date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-11-02 09:40:00,6.74,6.77,6.74,6.76,17886400.0,5.6718,5.697,5.6718,5.6886,17886400.0
2007-11-02 09:45:00,6.76,6.76,6.72,6.72,14711200.0,5.6886,5.6886,5.6549,5.6549,14711200.0
2007-11-02 09:50:00,6.72,6.73,6.67,6.67,22262800.0,5.6549,5.6633,5.6128,5.6128,22262800.0
2007-11-02 09:55:00,6.67,6.68,6.61,6.65,41717200.0,5.6128,5.6213,5.5624,5.596,41717200.0
2007-11-02 10:00:00,6.65,6.66,6.61,6.64,21033600.0,5.596,5.6044,5.5624,5.5876,21033600.0
2007-11-02 10:05:00,6.64,6.66,6.61,6.65,19762400.0,5.5876,5.6044,5.5624,5.596,19762400.0
2007-11-02 10:10:00,6.65,6.67,6.63,6.65,17572800.0,5.596,5.6128,5.5792,5.596,17572800.0
2007-11-02 10:15:00,6.66,6.66,6.62,6.63,10018400.0,5.6044,5.6044,5.5708,5.5792,10018400.0
2007-11-02 10:20:00,6.63,6.64,6.61,6.64,13426000.0,5.5792,5.5876,5.5624,5.5876,13426000.0
2007-11-02 10:25:00,6.64,6.64,6.63,6.63,11104800.0,5.5876,5.5876,5.5792,5.5792,11104800.0
2007-11-02 10:30:00,6.63,6.66,6.62,6.66,18435200.0,5.5792,5.6044,5.5708,5.6044,18435200.0
2007-11-02 10:35:00,6.66,6.66,6.63,6.65,11953200.0,5.6044,5.6044,5.5792,5.596,11953200.0
2007-11-02 10:40:00,6.65,6.65,6.63,6.64,11617200.0,5.596,5.596,5.5792,5.5876,11617200.0
2007-11-02 10:45:00,6.64,6.65,6.63,6.63,9410800.0,5.5876,5.596,5.5792,5.5792,9410800.0
2007-11-02 10:50:00,6.64,6.65,6.63,6.63,10057600.0,5.5876,5.596,5.5792,5.5792,10057600.0
2007-11-02 10:55:00,6.63,6.65,6.63,6.64,12412400.0,5.5792,5.596,5.5792,5.5876,12412400.0
2007-11-02 11:00:00,6.64,6.65,6.63,6.64,11723600.0,5.5876,5.596,5.5792,5.5876,11723600.0
2007-11-02 11:05:00,6.64,6.64,6.62,6.62,14907200.0,5.5876,5.5876,5.5708,5.5708,14907200.0
2007-11-02 11:10:00,6.62,6.64,6.62,6.63,7607600.0,5.5708,5.5876,5.5708,5.5792,7607600.0
2007-11-02 11:15:00,6.63,6.63,6.59,6.59,17984400.0,5.5792,5.5792,5.5455,5.5455,17984400.0
2007-11-02 11:20:00,6.59,6.6,6.57,6.58,27073200.0,5.5455,5.5539,5.5287,5.5371,27073200.0
2007-11-02 11:25:00,6.58,6.6,6.56,6.57,17035200.0,5.5371,5.5539,5.5203,5.5287,17035200.0
2007-11-02 11:30:00,6.57,6.59,6.57,6.58,11628400.0,5.5287,5.5455,5.5287,5.5371,11628400.0
2007-11-02 11:35:00,6.58,6.58,6.55,6.58,15982400.0,5.5371,5.5371,5.5119,5.5371,15982400.0
2007-11-02 11:40:00,6.57,6.6,6.56,6.6,14862400.0,5.5287,5.5539,5.5203,5.5539,14862400.0
2007-11-02 11:45:00,6.6,6.62,6.6,6.62,13658400.0,5.5539,5.5708,5.5539,5.5708,13658400.0
2007-11-02 11:50:00,6.62,6.65,6.61,6.63,18267200.0,5.5708,5.596,5.5624,5.5792,18267200.0
2007-11-02 11:55:00,6.63,6.65,6.62,6.62,13958000.0,5.5792,5.596,5.5708,5.5708,13958000.0
2007-11-02 12:00:00,6.62,6.64,6.62,6.62,7540400.0,5.5708,5.5876,5.5708,5.5708,7540400.0
2007-11-02 12:05:00,6.62,6.63,6.61,6.61,7266000.0,5.5708,5.5792,5.5624,5.5624,7266000.0
2007-11-02 12:10:00,6.61,6.64,6.61,6.62,12191200.0,5.5624,5.5876,5.5624,5.5708,12191200.0
2007-11-02 12:15:00,6.62,6.63,6.61,6.62,4519200.0,5.5708,5.5792,5.5624,5.5708,4519200.0
2007-11-02 12:20:00,6.62,6.63,6.61,6.63,8019200.0,5.5708,5.5792,5.5624,5.5792,8019200.0
2007-11-02 12:25:00,6.63,6.63,6.62,6.63,5695200.0,5.5792,5.5792,5.5708,5.5792,5695200.0
2007-11-02 12:30:00,6.63,6.67,6.63,6.66,15576400.0,5.5792,5.6128,5.5792,5.6044,15576400.0
2007-11-02 12:35:00,6.66,6.66,6.64,6.66,10645600.0,5.6044,5.6044,5.5876,5.6044,10645600.0
2007-11-02 12:40:00,6.66,6.68,6.65,6.68,16156000.0,5.6044,5.6213,5.596,5.6213,16156000.0
2007-11-02 12:45:00,6.68,6.69,6.67,6.67,14714000.0,5.6213,5.6297,5.6128,5.6128,14714000.0
2007-11-02 12:50:00,6.67,6.69,6.63,6.68,12216400.0,5.6128,5.6297,5.5792,5.6213,12216400.0
2007-11-02 12:55:00,6.68,6.71,6.68,6.71,14658000.0,5.6213,5.6465,5.6213,5.6465,14658000.0
2007-11-02 13:00:00,6.71,6.73,6.71,6.72,16377200.0,5.6465,5.6633,5.6465,5.6549,16377200.0
2007-11-02 13:05:00,6.72,6.73,6.7,6.71,12488000.0,5.6549,5.6633,5.6381,5.6465,12488000.0
2007-11-02 13:10:00,6.71,6.72,6.7,6.71,10264800.0,5.6465,5.6549,5.6381,5.6465,10264800.0
2007-11-02 13:15:00,6.71,6.72,6.7,6.72,8626800.0,5.6465,5.6549,5.6381,5.6549,8626800.0
2007-11-02 13:20:00,6.72,6.72,6.69,6.69,7411600.0,5.6549,5.6549,5.6297,5.6297,7411600.0
2007-11-02 13:25:00,6.69,6.71,6.68,6.71,9010400.0,5.6297,5.6465,5.6213,5.6465,9010400.0
2007-11-02 13:30:00,6.71,6.71,6.7,6.71,5840800.0,5.6465,5.6465,5.6381,5.6465,5840800.0
2007-11-02 13:35:00,6.71,6.71,6.71,6.71,3998400.0,5.6465,5.6465,5.6465,5.6465,3998400.0
2007-11-02 13:40:00,6.71,6.71,6.69,6.69,6428800.0,5.6465,5.6465,5.6297,5.6297,6428800.0
2007-11-02 13:45:00,6.69,6.71,6.69,6.71,7512400.0,5.6297,5.6465,5.6297,5.6465,7512400.0
2007-11-02 13:50:00,6.71,6.71,6.7,6.7,6235600.0,5.6465,5.6465,5.6381,5.6381,6235600.0
2007-11-02 13:55:00,6.7,6.71,6.68,6.69,8433600.0,5.6381,5.6465,5.6213,5.6297,8433600.0
2007-11-02 14:00:00,6.69,6.7,6.69,6.7,4592000.0,5.6297,5.6381,5.6297,5.6381,4592000.0
2007-11-02 14:05:00,6.7,6.7,6.68,6.69,5958400.0,5.6381,5.6381,5.6213,5.6297,5958400.0
2007-11-02 14:10:00,6.69,6.69,6.68,6.69,7800800.0,5.6297,5.6297,5.6213,5.6297,7800800.0
2007-11-02 14:15:00,6.69,6.69,6.66,6.67,12885600.0,5.6297,5.6297,5.6044,5.6128,12885600.0
2007-11-02 14:20:00,6.67,6.68,6.67,6.68,6731200.0,5.6128,5.6213,5.6128,5.6213,6731200.0
2007-11-02 14:25:00,6.68,6.69,6.67,6.68,14324800.0,5.6213,5.6297,5.6128,5.6213,14324800.0
2007-11-02 14:30:00,6.68,6.69,6.68,6.68,10623200.0,5.6213,5.6297,5.6213,5.6213,10623200.0
2007-11-02 14:35:00,6.68,6.69,6.66,6.67,9248400.0,5.6213,5.6297,5.6044,5.6128,9248400.0
2007-11-02 14:40:00,6.67,6.68,6.67,6.68,5966800.0,5.6128,5.6213,5.6128,5.6213,5966800.0
2007-11-02 14:45:00,6.68,6.68,6.66,6.67,8839600.0,5.6213,5.6213,5.6044,5.6128,8839600.0
2007-11-02 14:50:00,6.67,6.68,6.66,6.66,8052800.0,5.6128,5.6213,5.6044,5.6044,8052800.0
2007-11-02 14:55:00,6.66,6.67,6.66,6.67,6818000.0,5.6044,5.6128,5.6044,5.6128,6818000.0
2007-11-02 15:00:00,6.67,6.68,6.66,6.67,10206000.0,5.6128,5.6213,5.6044,5.6128,10206000.0
2007-11-02 15:05:00,6.67,6.69,6.66,6.68,7733600.0,5.6128,5.6297,5.6044,5.6213,7733600.0
2007-11-02 15:10:00,6.68,6.68,6.67,6.67,7126000.0,5.6213,5.6213,5.6128,5.6128,7126000.0
2007-11-02 15:15:00,6.67,6.69,6.67,6.69,9063600.0,5.6128,5.6297,5.6128,5.6297,9063600.0
2007-11-02 15:20:00,6.69,6.69,6.68,6.68,7168000.0,5.6297,5.6297,5.6213,5.6213,7168000.0
2007-11-02 15:25:00,6.68,6.69,6.67,6.69,9472400.0,5.6213,5.6297,5.6128,5.6297,9472400.0
2007-11-02 15:30:00,6.69,6.7,6.68,6.69,9069200.0,5.6297,5.6381,5.6213,5.6297,9069200.0
2007-11-02 15:35:00,6.69,6.71,6.69,6.7,11337200.0,5.6297,5.6465,5.6297,5.6381,11337200.0
2007-11-02 15:40:00,6.7,6.71,6.7,6.71,15934800.0,5.6381,5.6465,5.6381,5.6465,15934800.0
2007-11-02 15:45:00,6.71,6.71,6.69,6.69,10379600.0,5.6465,5.6465,5.6297,5.6297,10379600.0
2007-11-02 15:50:00,6.69,6.71,6.69,6.71,12387200.0,5.6297,5.6465,5.6297,5.6465,12387200.0
2007-11-02 15:55:00,6.71,6.71,6.7,6.71,14072800.0,5.6465,5.6465,5.6381,5.6465,14072800.0
2007-11-05 09:30:00,6.62,6.63,6.58,6.62,25860800.0,5.5708,5.5792,5.5371,5.5708,25860800.0
2007-11-05 09:35:00,6.62,6.65,6.61,6.65,13081600.0,5.5708,5.596,5.5624,5.596,13081600.0
2007-11-05 09:40:00,6.65,6.66,6.63,6.64,16878400.0,5.596,5.6044,5.5792,5.5876,16878400.0
2007-11-05 09:45:00,6.64,6.65,6.61,6.62,10679200.0,5.5876,5.596,5.5624,5.5708,10679200.0
2007-11-05 09:50:00,6.62,6.62,6.6,6.62,13829200.0,5.5708,5.5708,5.5539,5.5708,13829200.0
2007-11-05 09:55:00,6.62,6.64,6.62,6.63,13395200.0,5.5708,5.5876,5.5708,5.5792,13395200.0
2007-11-05 10:00:00,6.63,6.65,6.63,6.65,15545600.0,5.5792,5.596,5.5792,5.596,15545600.0
2007-11-05 10:05:00,6.65,6.65,6.62,6.63,11667600.0,5.596,5.596,5.5708,5.5792,11667600.0
2007-11-05 10:10:00,6.63,6.65,6.62,6.64,7308000.0,5.5792,5.596,5.5708,5.5876,7308000.0
2007-11-05 10:15:00,6.64,6.64,6.63,6.63,8148000.0,5.5876,5.5876,5.5792,5.5792,8148000.0
2007-11-05 10:20:00,6.63,6.65,6.63,6.65,8976800.0,5.5792,5.596,5.5792,5.596,8976800.0
2007-11-05 10:25:00,6.65,6.65,6.64,6.64,8380400.0,5.596,5.596,5.5876,5.5876,8380400.0
2007-11-05 10:30:00,6.64,6.65,6.64,6.64,5476800.0,5.5876,5.596,5.5876,5.5876,5476800.0
2007-11-05 10:35:00,6.64,6.67,6.64,6.67,12462800.0,5.5876,5.6128,5.5876,5.6128,12462800.0
2007-11-05 10:40:00,6.67,6.69,6.66,6.68,17634400.0,5.6128,5.6297,5.6044,5.6213,17634400.0
2007-11-05 10:45:00,6.68,6.72,6.68,6.7,16354800.0,5.6213,5.6549,5.6213,5.6381,16354800.0
2007-11-05 10:50:00,6.7,6.71,6.69,6.71,12619600.0,5.6381,5.6465,5.6297,5.6465,12619600.0
2007-11-05 10:55:00,6.71,6.71,6.69,6.7,9452800.0,5.6465,5.6465,5.6297,5.6381,9452800.0
2007-11-05 11:00:00,6.7,6.7,6.69,6.69,9766400.0,5.6381,5.6381,5.6297,5.6297,9766400.0
2007-11-05 11:05:00,6.69,6.71,6.69,6.7,11858000.0,5.6297,5.6465,5.6297,5.6381,11858000.0
2007-11-05 11:10:00,6.7,6.7,6.68,6.69,12314400.0,5.6381,5.6381,5.6213,5.6297,12314400.0
2007-11-05 11:15:00,6.69,6.69,6.69,6.69,6459600.0,5.6297,5.6297,5.6297,5.6297,6459600.0
2007-11-05 11:20:00,6.69,6.74,6.69,6.74,19135200.0,5.6297,5.6718,5.6297,5.6718,19135200.0
2007-11-05 11:25:00,6.74,6.75,6.72,6.73,20283200.0,5.6718,5.6802,5.6549,5.6633,20283200.0
2007-11-05 11:30:00,6.73,6.73,6.72,6.72,7529200.0,5.6633,5.6633,5.6549,5.6549,7529200.0
2007-11-05 11:35:00,6.72,6.73,6.69,6.71,9889600.0,5.6549,5.6633,5.6297,5.6465,9889600.0
2007-11-05 11:40:00,6.71,6.73,6.7,6.72,6700400.0,5.6465,5.6633,5.6381,5.6549,6700400.0
2007-11-05 11:45:00,6.72,6.73,6.72,6.72,6151600.0,5.6549,5.6633,5.6549,5.6549,6151600.0
2007-11-05 11:50:00,6.72,6.73,6.72,6.72,5334000.0,5.6549,5.6633,5.6549,5.6549,5334000.0
2007-11-05 11:55:00,6.72,6.73,6.72,6.72,3889200.0,5.6549,5.6633,5.6549,5.6549,3889200.0
2007-11-05 12:00:00,6.72,6.73,6.71,6.72,6095600.0,5.6549,5.6633,5.6465,5.6549,6095600.0
2007-11-05 12:05:00,6.72,6.72,6.69,6.7,10357200.0,5.6549,5.6549,5.6297,5.6381,10357200.0
2007-11-05 12:10:00,6.7,6.71,6.69,6.69,6008800.0,5.6381,5.6465,5.6297,5.6297,6008800.0
2007-11-05 12:15:00,6.7,6.7,6.69,6.69,3981600.0,5.6381,5.6381,5.6297,5.6297,3981600.0
2007-11-05 12:20:00,6.69,6.71,6.69,6.69,6342000.0,5.6297,5.6465,5.6297,5.6297,6342000.0
2007-11-05 12:25:00,6.69,6.7,6.69,6.69,6546400.0,5.6297,5.6381,5.6297,5.6297,6546400.0
2007-11-05 12:30:00,6.69,6.7,6.69,6.69,6087200.0,5.6297,5.6381,5.6297,5.6297,6087200.0
2007-11-05 12:35:00,6.69,6.7,6.68,6.69,7103600.0,5.6297,5.6381,5.6213,5.6297,7103600.0
2007-11-05 12:40:00,6.69,6.69,6.68,6.68,4328800.0,5.6297,5.6297,5.6213,5.6213,4328800.0
2007-11-05 12:45:00,6.68,6.69,6.68,6.69,3290000.0,5.6213,5.6297,5.6213,5.6297,3290000.0
2007-11-05 12:50:00,6.69,6.69,6.68,6.68,5048400.0,5.6297,5.6297,5.6213,5.6213,5048400.0
2007-11-05 12:55:00,6.68,6.69,6.68,6.69,4351200.0,5.6213,5.6297,5.6213,5.6297,4351200.0
2007-11-05 13:00:00,6.69,6.7,6.69,6.69,6652800.0,5.6297,5.6381,5.6297,5.6297,6652800.0
2007-11-05 13:05:00,6.69,6.7,6.69,6.69,6473600.0,5.6297,5.6381,5.6297,5.6297,6473600.0
2007-11-05 13:10:00,6.69,6.7,6.69,6.69,3757600.0,5.6297,5.6381,5.6297,5.6297,3757600.0
2007-11-05 13:15:00,6.69,6.7,6.68,6.68,8699600.0,5.6297,5.6381,5.6213,5.6213,8699600.0
2007-11-05 13:20:00,6.68,6.69,6.68,6.68,10376800.0,5.6213,5.6297,5.6213,5.6213,10376800.0
2007-11-05 13:25:00,6.68,6.69,6.67,6.68,7882000.0,5.6213,5.6297,5.6128,5.6213,7882000.0
2007-11-05 13:30:00,6.68,6.68,6.67,6.68,6417600.0,5.6213,5.6213,5.6128,5.6213,6417600.0
2007-11-05 13:35:00,6.68,6.68,6.67,6.68,8526000.0,5.6213,5.6213,5.6128,5.6213,8526000.0
2007-11-05 13:40:00,6.68,6.68,6.66,6.67,6689200.0,5.6213,5.6213,5.6044,5.6128,6689200.0
2007-11-05 13:45:00,6.67,6.67,6.66,6.66,7649600.0,5.6128,5.6128,5.6044,5.6044,7649600.0
2007-11-05 13:50:00,6.66,6.67,6.65,6.65,9716000.0,5.6044,5.6128,5.596,5.596,9716000.0
2007-11-05 13:55:00,6.65,6.65,6.64,6.65,11634000.0,5.596,5.596,5.5876,5.596,11634000.0
2007-11-05 14:00:00,6.64,6.66,6.64,6.66,10250800.0,5.5876,5.6044,5.5876,5.6044,10250800.0
2007-11-05 14:05:00,6.66,6.66,6.65,6.66,10710000.0,5.6044,5.6044,5.596,5.6044,10710000.0
2007-11-05 14:10:00,6.66,6.67,6.65,6.65,7439600.0,5.6044,5.6128,5.596,5.596,7439600.0
2007-11-05 14:15:00,6.65,6.66,6.64,6.64,7646800.0,5.596,5.6044,5.5876,5.5876,7646800.0
2007-11-05 14:20:00,6.64,6.65,6.63,6.64,13162800.0,5.5876,5.596,5.5792,5.5876,13162800.0
2007-11-05 14:25:00,6.64,6.64,6.63,6.63,10726800.0,5.5876,5.5876,5.5792,5.5792,10726800.0
2007-11-05 14:30:00,6.63,6.63,6.6,6.6,13160000.0,5.5792,5.5792,5.5539,5.5539,13160000.0
2007-11-05 14:35:00,6.6,6.63,6.6,6.63,10931200.0,5.5539,5.5792,5.5539,5.5792,10931200.0
2007-11-05 14:40:00,6.63,6.63,6.62,6.63,6140400.0,5.5792,5.5792,5.5708,5.5792,6140400.0
2007-11-05 14:45:00,6.63,6.64,6.63,6.64,9660000.0,5.5792,5.5876,5.5792,5.5876,9660000.0
2007-11-05 14:50:00,6.64,6.65,6.64,6.64,9828000.0,5.5876,5.596,5.5876,5.5876,9828000.0
2007-11-05 14:55:00,6.64,6.64,6.61,6.61,9326800.0,5.5876,5.5876,5.5624,5.5624,9326800.0
2007-11-05 15:00:00,6.61,6.62,6.61,6.61,8486800.0,5.5624,5.5708,5.5624,5.5624,8486800.0
2007-11-05 15:05:00,6.61,6.66,6.61,6.64,17670800.0,5.5624,5.6044,5.5624,5.5876,17670800.0
2007-11-05 15:10:00,6.64,6.65,6.63,6.64,11527600.0,5.5876,5.596,5.5792,5.5876,11527600.0
2007-11-05 15:15:00,6.64,6.65,6.62,6.63,8912400.0,5.5876,5.596,5.5708,5.5792,8912400.0
2007-11-05 15:20:00,6.63,6.65,6.63,6.65,11886000.0,5.5792,5.596,5.5792,5.596,11886000.0
2007-11-05 15:25:00,6.65,6.66,6.64,6.65,9564800.0,5.596,5.6044,5.5876,5.596,9564800.0
2007-11-05 15:30:00,6.65,6.68,6.65,6.68,12023200.0,5.596,5.6213,5.596,5.6213,12023200.0
2007-11-05 15:35:00,6.68,6.7,6.67,6.68,15229200.0,5.6213,5.6381,5.6128,5.6213,15229200.0
2007-11-05 15:40:00,6.68,6.69,6.64,6.65,15240400.0,5.6213,5.6297,5.5876,5.596,15240400.0
2007-11-05 15:45:00,6.65,6.67,6.65,6.65,9072000.0,5.596,5.6128,5.596,5.596,9072000.0
2007-11-05 15:50:00,6.65,6.66,6.65,6.66,7154000.0,5.596,5.6044,5.596,5.6044,7154000.0
2007-11-05 15:55:00,6.66,6.66,6.64,6.64,11270000.0,5.6044,5.6044,5.5876,5.5876,11270000.0
2007-11-06 09:30:00,6.68,6.7,6.67,6.68,18897200.0,5.6213,5.6381,5.6128,5.6213,18897200.0
2007-11-06 09:35:00,6.68,6.69,6.67,6.68,14431200.0,5.6213,5.6297,5.6128,5.6213,14431200.0
2007-11-06 09:40:00,6.68,6.71,6.68,6.71,16690800.0,5.6213,5.6465,5.6213,5.6465,16690800.0
2007-11-06 09:45:00,6.7,6.71,6.69,6.71,10368400.0,5.6381,5.6465,5.6297,5.6465,10368400.0
2007-11-06 09:50:00,6.7,6.71,6.69,6.69,9993200.0,5.6381,5.6465,5.6297,5.6297,9993200.0
2007-11-06 09:55:00,6.69,6.7,6.69,6.69,7722400.0,5.6297,5.6381,5.6297,5.6297,7722400.0
2007-11-06 10:00:00,6.69,6.71,6.69,6.71,11838400.0,5.6297,5.6465,5.6297,5.6465,11838400.0
2007-11-06 10:05:00,6.71,6.71,6.7,6.71,9970800.0,5.6465,5.6465,5.6381,5.6465,9970800.0
2007-11-06 10:10:00,6.71,6.71,6.7,6.7,8842400.0,5.6465,5.6465,5.6381,5.6381,8842400.0
2007-11-06 10:15:00,6.7,6.71,6.7,6.7,7702800.0,5.6381,5.6465,5.6381,5.6381,7702800.0
2007-11-06 10:20:00,6.7,6.7,6.68,6.69,15680000.0,5.6381,5.6381,5.6213,5.6297,15680000.0
2007-11-06 10:25:00,6.69,6.7,6.68,6.69,6952400.0,5.6297,5.6381,5.6213,5.6297,6952400.0
2007-11-06 10:30:00,6.69,6.69,6.67,6.67,11270000.0,5.6297,5.6297,5.6128,5.6128,11270000.0
2007-11-06 10:35:00,6.67,6.69,6.66,6.68,13966400.0,5.6128,5.6297,5.6044,5.6213,13966400.0
2007-11-06 10:40:00,6.68,6.69,6.65,6.65,15083600.0,5.6213,5.6297,5.596,5.596,15083600.0
2007-11-06 10:45:00,6.65,6.66,6.62,6.62,15635200.0,5.596,5.6044,5.5708,5.5708,15635200.0
2007-11-06 10:50:00,6.62,6.66,6.62,6.65,17214400.0,5.5708,5.6044,5.5708,5.596,17214400.0
2007-11-06 10:55:00,6.65,6.66,6.62,6.64,12350800.0,5.596,5.6044,5.5708,5.5876,12350800.0
2007-11-06 11:00:00,6.64,6.66,6.63,6.64,9867200.0,5.5876,5.6044,5.5792,5.5876,9867200.0
2007-11-06 11:05:00,6.64,6.66,6.64,6.65,9503200.0,5.5876,5.6044,5.5876,5.596,9503200.0
2007-11-06 11:10:00,6.65,6.66,6.64,6.64,10222800.0,5.596,5.6044,5.5876,5.5876,10222800.0
2007-11-06 11:15:00,6.64,6.66,6.63,6.66,6185200.0,5.5876,5.6044,5.5792,5.6044,6185200.0
2007-11-06 11:20:00,6.66,6.67,6.64,6.66,11144000.0,5.6044,5.6128,5.5876,5.6044,11144000.0
2007-11-06 11:25:00,6.66,6.66,6.64,6.65,6557600.0,5.6044,5.6044,5.5876,5.596,6557600.0
2007-11-06 11:30:00,6.65,6.65,6.64,6.65,5104400.0,5.596,5.596,5.5876,5.596,5104400.0
2007-11-06 11:35:00,6.65,6.65,6.63,6.65,11555600.0,5.596,5.596,5.5792,5.596,11555600.0
2007-11-06 11:40:00,6.65,6.66,6.64,6.65,12955600.0,5.596,5.6044,5.5876,5.596,12955600.0
2007-11-06 11:45:00,6.65,6.66,6.65,6.65,13624800.0,5.596,5.6044,5.596,5.596,13624800.0
2007-11-06 11:50:00,6.66,6.68,6.65,6.68,12947200.0,5.6044,5.6213,5.596,5.6213,12947200.0
2007-11-06 11:55:00,6.68,6.69,6.67,6.67,11818800.0,5.6213,5.6297,5.6128,5.6128,11818800.0
2007-11-06 12:00:00,6.67,6.67,6.66,6.66,9030000.0,5.6128,5.6128,5.6044,5.6044,9030000.0
2007-11-06 12:05:00,6.66,6.68,6.66,6.67,16419200.0,5.6044,5.6213,5.6044,5.6128,16419200.0
2007-11-06 12:10:00,6.67,6.69,6.67,6.68,6776000.0,5.6128,5.6297,5.6128,5.6213,6776000.0
2007-11-06 12:15:00,6.68,6.69,6.68,6.69,7532000.0,5.6213,5.6297,5.6213,5.6297,7532000.0
2007-11-06 12:20:00,6.69,6.69,6.67,6.68,4648000.0,5.6297,5.6297,5.6128,5.6213,4648000.0
2007-11-06 12:25:00,6.68,6.69,6.67,6.68,3768800.0,5.6213,5.6297,5.6128,5.6213,3768800.0
2007-11-06 12:30:00,6.68,6.69,6.68,6.68,4323200.0,5.6213,5.6297,5.6213,5.6213,4323200.0
2007-11-06 12:35:00,6.68,6.69,6.68,6.68,3570000.0,5.6213,5.6297,5.6213,5.6213,3570000.0
2007-11-06 12:40:00,6.68,6.69,6.68,6.68,1598800.0,5.6213,5.6297,5.6213,5.6213,1598800.0
2007-11-06 12:45:00,6.68,6.69,6.67,6.68,5359200.0,5.6213,5.6297,5.6128,5.6213,5359200.0
2007-11-06 12:50:00,6.68,6.69,6.67,6.68,4796400.0,5.6213,5.6297,5.6128,5.6213,4796400.0
2007-11-06 12:55:00,6.68,6.68,6.68,6.68,4858000.0,5.6213,5.6213,5.6213,5.6213,4858000.0
2007-11-06 13:00:00,6.68,6.69,6.68,6.68,3578400.0,5.6213,5.6297,5.6213,5.6213,3578400.0
2007-11-06 13:05:00,6.68,6.7,6.68,6.69,7691600.0,5.6213,5.6381,5.6213,5.6297,7691600.0
2007-11-06 13:10:00,6.7,6.71,6.7,6.7,8755600.0,5.6381,5.6465,5.6381,5.6381,8755600.0
2007-11-06 13:15:00,6.7,6.71,6.69,6.7,6165600.0,5.6381,5.6465,5.6297,5.6381,6165600.0
2007-11-06 13:20:00,6.7,6.7,6.7,6.7,3586800.0,5.6381,5.6381,5.6381,5.6381,3586800.0
2007-11-06 13:25:00,6.7,6.71,6.69,6.7,9508800.0,5.6381,5.6465,5.6297,5.6381,9508800.0
2007-11-06 13:30:00,6.7,6.7,6.69,6.7,6969200.0,5.6381,5.6381,5.6297,5.6381,6969200.0
2007-11-06 13:35:00,6.7,6.71,6.7,6.71,8428000.0,5.6381,5.6465,5.6381,5.6465,8428000.0
2007-11-06 13:40:00,6.71,6.71,6.7,6.71,5698000.0,5.6465,5.6465,5.6381,5.6465,5698000.0
2007-11-06 13:45:00,6.71,6.72,6.71,6.72,12843600.0,5.6465,5.6549,5.6465,5.6549,12843600.0
2007-11-06 13:50:00,6.72,6.73,6.72,6.73,10693200.0,5.6549,5.6633,5.6549,5.6633,10693200.0
2007-11-06 13:55:00,6.73,6.73,6.71,6.71,8274000.0,5.6633,5.6633,5.6465,5.6465,8274000.0
2007-11-06 14:00:00,6.71,6.72,6.71,6.71,7641200.0,5.6465,5.6549,5.6465,5.6465,7641200.0
2007-11-06 14:05:00,6.71,6.72,6.7,6.7,11603200.0,5.6465,5.6549,5.6381,5.6381,11603200.0
2007-11-06 14:10:00,6.7,6.71,6.7,6.71,5107200.0,5.6381,5.6465,5.6381,5.6465,5107200.0
2007-11-06 14:15:00,6.71,6.71,6.7,6.71,4202800.0,5.6465,5.6465,5.6381,5.6465,4202800.0
2007-11-06 14:20:00,6.71,6.71,6.7,6.71,8559600.0,5.6465,5.6465,5.6381,5.6465,8559600.0
2007-11-06 14:25:00,6.71,6.71,6.71,6.71,5233200.0,5.6465,5.6465,5.6465,5.6465,5233200.0
2007-11-06 14:30:00,6.71,6.72,6.7,6.72,8486800.0,5.6465,5.6549,5.6381,5.6549,8486800.0
2007-11-06 14:35:00,6.72,6.72,6.71,6.72,7151200.0,5.6549,5.6549,5.6465,5.6549,7151200.0
2007-11-06 14:40:00,6.72,6.73,6.71,6.72,5826800.0,5.6549,5.6633,5.6465,5.6549,5826800.0
2007-11-06 14:45:00,6.72,6.72,6.71,6.72,5294800.0,5.6549,5.6549,5.6465,5.6549,5294800.0
2007-11-06 14:50:00,6.72,6.72,6.71,6.71,5586000.0,5.6549,5.6549,5.6465,5.6465,5586000.0
2007-11-06 14:55:00,6.71,6.79,6.71,6.75,43727600.0,5.6465,5.7138,5.6465,5.6802,43727600.0
2007-11-06 15:00:00,6.75,6.78,6.75,6.76,32659200.0,5.6802,5.7054,5.6802,5.6886,32659200.0
2007-11-06 15:05:00,6.76,6.77,6.75,6.76,17178000.0,5.6886,5.697,5.6802,5.6886,17178000.0
2007-11-06 15:10:00,6.76,6.79,6.76,6.78,23886800.0,5.6886,5.7138,5.6886,5.7054,23886800.0
2007-11-06 15:15:00,6.78,6.8,6.78,6.8,38799600.0,5.7054,5.7222,5.7054,5.7222,38799600.0
2007-11-06 15:20:00,6.8,6.8,6.78,6.79,21702800.0,5.7222,5.7222,5.7054,5.7138,21702800.0
2007-11-06 15:25:00,6.79,6.81,6.79,6.8,23830800.0,5.7138,5.7307,5.7138,5.7222,23830800.0
2007-11-06 15:30:00,6.81,6.82,6.8,6.81,16598400.0,5.7307,5.7391,5.7222,5.7307,16598400.0
2007-11-06 15:35:00,6.81,6.81,6.8,6.8,18382000.0,5.7307,5.7307,5.7222,5.7222,18382000.0
2007-11-06 15:40:00,6.8,6.83,6.8,6.82,26507600.0,5.7222,5.7475,5.7222,5.7391,26507600.0
2007-11-06 15:45:00,6.82,6.83,6.82,6.83,20084400.0,5.7391,5.7475,5.7391,5.7475,20084400.0
2007-11-06 15:50:00,6.83,6.84,6.83,6.84,21431200.0,5.7475,5.7559,5.7475,5.7559,21431200.0
2007-11-06 15:55:00,6.84,6.86,6.83,6.85,24522400.0,5.7559,5.7727,5.7475,5.7643,24522400.0
2007-11-07 09:30:00,6.81,6.82,6.78,6.79,29820000.0,5.7307,5.7391,5.7054,5.7138,29820000.0
2007-11-07 09:35:00,6.79,6.81,6.77,6.79,21470400.0,5.7138,5.7307,5.697,5.7138,21470400.0
2007-11-07 09:40:00,6.79,6.83,6.79,6.82,21604800.0,5.7138,5.7475,5.7138,5.7391,21604800.0
2007-11-07 09:45:00,6.82,6.84,6.79,6.83,24138800.0,5.7391,5.7559,5.7138,5.7475,24138800.0
2007-11-07 09:50:00,6.83,6.84,6.81,6.82,20246800.0,5.7475,5.7559,5.7307,5.7391,20246800.0
2007-11-07 09:55:00,6.82,6.83,6.8,6.83,14291200.0,5.7391,5.7475,5.7222,5.7475,14291200.0
2007-11-07 10:00:00,6.83,6.86,6.81,6.85,24858400.0,5.7475,5.7727,5.7307,5.7643,24858400.0
2007-11-07 10:05:00,6.86,6.87,6.85,6.86,28761600.0,5.7727,5.7811,5.7643,5.7727,28761600.0
2007-11-07 10:10:00,6.86,6.88,6.85,6.87,19824000.0,5.7727,5.7896,5.7643,5.7811,19824000.0
2007-11-07 10:15:00,6.87,6.87,6.85,6.86,17211600.0,5.7811,5.7811,5.7643,5.7727,17211600.0
2007-11-07 10:20:00,6.86,6.87,6.84,6.85,14380800.0,5.7727,5.7811,5.7559,5.7643,14380800.0
2007-11-07 10:25:00,6.85,6.85,6.84,6.85,10746400.0,5.7643,5.7643,5.7559,5.7643,10746400.0
2007-11-07 10:30:00,6.85,6.86,6.83,6.83,14714000.0,5.7643,5.7727,5.7475,5.7475,14714000.0
2007-11-07 10:35:00,6.83,6.84,6.8,6.81,19653200.0,5.7475,5.7559,5.7222,5.7307,19653200.0
2007-11-07 10:40:00,6.81,6.83,6.8,6.83,11961600.0,5.7307,5.7475,5.7222,5.7475,11961600.0
2007-11-07 10:45:00,6.83,6.84,6.82,6.84,10746400.0,5.7475,5.7559,5.7391,5.7559,10746400.0
2007-11-07 10:50:00,6.84,6.85,6.83,6.84,11155200.0,5.7559,5.7643,5.7475,5.7559,11155200.0
2007-11-07 10:55:00,6.84,6.84,6.83,6.83,8646400.0,5.7559,5.7559,5.7475,5.7475,8646400.0
2007-11-07 11:00:00,6.83,6.83,6.79,6.81,13134800.0,5.7475,5.7475,5.7138,5.7307,13134800.0
2007-11-07 11:05:00,6.81,6.84,6.8,6.83,11160800.0,5.7307,5.7559,5.7222,5.7475,11160800.0
2007-11-07 11:10:00,6.83,6.84,6.82,6.82,8870400.0,5.7475,5.7559,5.7391,5.7391,8870400.0
2007-11-07 11:15:00,6.82,6.84,6.82,6.84,7571200.0,5.7391,5.7559,5.7391,5.7559,7571200.0
2007-11-07 11:20:00,6.84,6.84,6.83,6.83,8912400.0,5.7559,5.7559,5.7475,5.7475,8912400.0
2007-11-07 11:25:00,6.83,6.84,6.83,6.84,10533600.0,5.7475,5.7559,5.7475,5.7559,10533600.0
2007-11-07 11:30:00,6.84,6.84,6.83,6.84,7971600.0,5.7559,5.7559,5.7475,5.7559,7971600.0
2007-11-07 11:35:00,6.84,6.84,6.83,6.83,6890800.0,5.7559,5.7559,5.7475,5.7475,6890800.0
2007-11-07 11:40:00,6.84,6.84,6.83,6.83,6616400.0,5.7559,5.7559,5.7475,5.7475,6616400.0
2007-11-07 11:45:00,6.83,6.83,6.81,6.81,9220400.0,5.7475,5.7475,5.7307,5.7307,9220400.0
2007-11-07 11:50:00,6.81,6.82,6.81,6.82,7624400.0,5.7307,5.7391,5.7307,5.7391,7624400.0
2007-11-07 11:55:00,6.82,6.84,6.82,6.83,11860800.0,5.7391,5.7559,5.7391,5.7475,11860800.0
2007-11-07 12:00:00,6.83,6.83,6.81,6.82,8397200.0,5.7475,5.7475,5.7307,5.7391,8397200.0
2007-11-07 12:05:00,6.82,6.82,6.81,6.82,7002800.0,5.7391,5.7391,5.7307,5.7391,7002800.0
2007-11-07 12:10:00,6.82,6.82,6.81,6.82,8187200.0,5.7391,5.7391,5.7307,5.7391,8187200.0
2007-11-07 12:15:00,6.82,6.82,6.81,6.82,6274800.0,5.7391,5.7391,5.7307,5.7391,6274800.0
2007-11-07 12:20:00,6.82,6.82,6.81,6.81,6624800.0,5.7391,5.7391,5.7307,5.7307,6624800.0
2007-11-07 12:25:00,6.81,6.82,6.8,6.81,7439600.0,5.7307,5.7391,5.7222,5.7307,7439600.0
2007-11-07 12:30:00,6.81,6.82,6.81,6.82,6708800.0,5.7307,5.7391,5.7307,5.7391,6708800.0
2007-11-07 12:35:00,6.82,6.82,6.81,6.82,4589200.0,5.7391,5.7391,5.7307,5.7391,4589200.0
2007-11-07 12:40:00,6.82,6.82,6.81,6.82,5042800.0,5.7391,5.7391,5.7307,5.7391,5042800.0
2007-11-07 12:45:00,6.82,6.82,6.8,6.8,13300000.0,5.7391,5.7391,5.7222,5.7222,13300000.0
2007-11-07 12:50:00,6.8,6.81,6.79,6.8,12098800.0,5.7222,5.7307,5.7138,5.7222,12098800.0
2007-11-07 12:55:00,6.8,6.8,6.78,6.79,9606800.0,5.7222,5.7222,5.7054,5.7138,9606800.0
2007-11-07 13:00:00,6.79,6.79,6.78,6.79,11219600.0,5.7138,5.7138,5.7054,5.7138,11219600.0
2007-11-07 13:05:00,6.79,6.81,6.78,6.8,7658000.0,5.7138,5.7307,5.7054,5.7222,7658000.0
2007-11-07 13:10:00,6.8,6.81,6.79,6.79,7772800.0,5.7222,5.7307,5.7138,5.7138,7772800.0
2007-11-07 13:15:00,6.79,6.79,6.76,6.77,14823200.0,5.7138,5.7138,5.6886,5.697,14823200.0
2007-11-07 13:20:00,6.77,6.78,6.76,6.76,15391600.0,5.697,5.7054,5.6886,5.6886,15391600.0
2007-11-07 13:25:00,6.76,6.78,6.75,6.76,13823600.0,5.6886,5.7054,5.6802,5.6886,13823600.0
2007-11-07 13:30:00,6.76,6.76,6.74,6.75,15372000.0,5.6886,5.6886,5.6718,5.6802,15372000.0
2007-11-07 13:35:00,6.75,6.78,6.75,6.77,12866000.0,5.6802,5.7054,5.6802,5.697,12866000.0
2007-11-07 13:40:00,6.77,6.79,6.77,6.78,10830400.0,5.697,5.7138,5.697,5.7054,10830400.0
2007-11-07 13:45:00,6.78,6.79,6.77,6.79,8596000.0,5.7054,5.7138,5.697,5.7138,8596000.0
2007-11-07 13:50:00,6.79,6.79,6.76,6.76,10315200.0,5.7138,5.7138,5.6886,5.6886,10315200.0
2007-11-07 13:55:00,6.76,6.77,6.75,6.76,6333600.0,5.6886,5.697,5.6802,5.6886,6333600.0
2007-11-07 14:00:00,6.76,6.77,6.75,6.76,8153600.0,5.6886,5.697,5.6802,5.6886,8153600.0
2007-11-07 14:05:00,6.76,6.76,6.75,6.76,14078400.0,5.6886,5.6886,5.6802,5.6886,14078400.0
2007-11-07 14:10:00,6.75,6.78,6.75,6.78,11368000.0,5.6802,5.7054,5.6802,5.7054,11368000.0
2007-11-07 14:15:00,6.78,6.78,6.77,6.78,8075200.0,5.7054,5.7054,5.697,5.7054,8075200.0
2007-11-07 14:20:00,6.78,6.79,6.77,6.78,10894800.0,5.7054,5.7138,5.697,5.7054,10894800.0
2007-11-07 14:25:00,6.78,6.8,6.78,6.79,10726800.0,5.7054,5.7222,5.7054,5.7138,10726800.0
2007-11-07 14:30:00,6.79,6.79,6.78,6.78,8159200.0,5.7138,5.7138,5.7054,5.7054,8159200.0
2007-11-07 14:35:00,6.78,6.78,6.77,6.78,6344800.0,5.7054,5.7054,5.697,5.7054,6344800.0
2007-11-07 14:40:00,6.78,6.79,6.77,6.79,6997200.0,5.7054,5.7138,5.697,5.7138,6997200.0
2007-11-07 14:45:00,6.79,6.8,6.77,6.78,7145600.0,5.7138,5.7222,5.697,5.7054,7145600.0
2007-11-07 14:50:00,6.78,6.78,6.76,6.77,7308000.0,5.7054,5.7054,5.6886,5.697,7308000.0
2007-11-07 14:55:00,6.77,6.77,6.76,6.77,8195600.0,5.697,5.697,5.6886,5.697,8195600.0
2007-11-07 15:00:00,6.77,6.78,6.77,6.77,5378800.0,5.697,5.7054,5.697,5.697,5378800.0
2007-11-07 15:05:00,6.77,6.79,6.77,6.78,6028400.0,5.697,5.7138,5.697,5.7054,6028400.0
2007-11-07 15:10:00,6.78,6.8,6.78,6.78,9186800.0,5.7054,5.7222,5.7054,5.7054,9186800.0
2007-11-07 15:15:00,6.78,6.79,6.77,6.77,11155200.0,5.7054,5.7138,5.697,5.697,11155200.0
2007-11-07 15:20:00,6.77,6.78,6.76,6.77,7702800.0,5.697,5.7054,5.6886,5.697,7702800.0
2007-11-07 15:25:00,6.77,6.77,6.75,6.75,11188800.0,5.697,5.697,5.6802,5.6802,11188800.0
2007-11-07 15:30:00,6.75,6.76,6.74,6.74,11883200.0,5.6802,5.6886,5.6718,5.6718,11883200.0
2007-11-07 15:35:00,6.75,6.75,6.71,6.71,26040000.0,5.6802,5.6802,5.6465,5.6465,26040000.0
2007-11-07 15:40:00,6.71,6.72,6.7,6.72,18387600.0,5.6465,5.6549,5.6381,5.6549,18387600.0
2007-11-07 15:45:00,6.72,6.72,6.68,6.69,18466000.0,5.6549,5.6549,5.6213,5.6297,18466000.0
2007-11-07 15:50:00,6.69,6.69,6.65,6.66,26502000.0,5.6297,5.6297,5.596,5.6044,26502000.0
2007-11-07 15:55:00,6.66,6.68,6.65,6.66,22766800.0,5.6044,5.6213,5.596,5.6044,22766800.0
2007-11-08 09:30:00,6.67,6.68,6.63,6.66,26728800.0,5.6128,5.6213,5.5792,5.6044,26728800.0
2007-11-08 09:35:00,6.66,6.66,6.62,6.63,18821600.0,5.6044,5.6044,5.5708,5.5792,18821600.0
2007-11-08 09:40:00,6.63,6.63,6.48,6.5,47174400.0,5.5792,5.5792,5.453,5.4698,47174400.0
2007-11-08 09:45:00,6.5,6.54,6.45,6.54,44007600.0,5.4698,5.5035,5.4277,5.5035,44007600.0
2007-11-08 09:50:00,6.53,6.56,6.51,6.56,22778000.0,5.495,5.5203,5.4782,5.5203,22778000.0
2007-11-08 09:55:00,6.56,6.6,6.54,6.6,24600800.0,5.5203,5.5539,5.5035,5.5539,24600800.0
2007-11-08 10:00:00,6.6,6.6,6.53,6.55,26572000.0,5.5539,5.5539,5.495,5.5119,26572000.0
2007-11-08 10:05:00,6.55,6.56,6.52,6.54,25295200.0,5.5119,5.5203,5.4866,5.5035,25295200.0
2007-11-08 10:10:00,6.54,6.55,6.51,6.52,17760400.0,5.5035,5.5119,5.4782,5.4866,17760400.0
2007-11-08 10:15:00,6.52,6.56,6.51,6.56,18264400.0,5.4866,5.5203,5.4782,5.5203,18264400.0
2007-11-08 10:20:00,6.56,6.59,6.55,6.55,18356800.0,5.5203,5.5455,5.5119,5.5119,18356800.0
2007-11-08 10:25:00,6.56,6.57,6.52,6.54,12280800.0,5.5203,5.5287,5.4866,5.5035,12280800.0
2007-11-08 10:30:00,6.54,6.54,6.5,6.51,18124400.0,5.5035,5.5035,5.4698,5.4782,18124400.0
2007-11-08 10:35:00,6.51,6.53,6.48,6.5,17799600.0,5.4782,5.495,5.453,5.4698,17799600.0
2007-11-08 10:40:00,6.5,6.52,6.49,6.51,13479200.0,5.4698,5.4866,5.4614,5.4782,13479200.0
2007-11-08 10:45:00,6.52,6.52,6.48,6.5,17320800.0,5.4866,5.4866,5.453,5.4698,17320800.0
2007-11-08 10:50:00,6.5,6.53,6.49,6.52,10911600.0,5.4698,5.495,5.4614,5.4866,10911600.0
2007-11-08 10:55:00,6.52,6.56,6.52,6.56,12381600.0,5.4866,5.5203,5.4866,5.5203,12381600.0
2007-11-08 11:00:00,6.56,6.57,6.55,6.55,10273200.0,5.5203,5.5287,5.5119,5.5119,10273200.0
2007-11-08 11:05:00,6.55,6.55,6.53,6.55,7627200.0,5.5119,5.5119,5.495,5.5119,7627200.0
2007-11-08 11:10:00,6.55,6.56,6.54,6.55,7397600.0,5.5119,5.5203,5.5035,5.5119,7397600.0
2007-11-08 11:15:00,6.55,6.57,6.54,6.55,8377600.0,5.5119,5.5287,5.5035,5.5119,8377600.0
2007-11-08 11:20:00,6.54,6.54,6.52,6.53,9990400.0,5.5035,5.5035,5.4866,5.495,9990400.0
2007-11-08 11:25:00,6.53,6.54,6.51,6.53,8548400.0,5.495,5.5035,5.4782,5.495,8548400.0
2007-11-08 11:30:00,6.53,6.54,6.51,6.52,7442400.0,5.495,5.5035,5.4782,5.4866,7442400.0
2007-11-08 11:35:00,6.52,6.53,6.49,6.5,11158000.0,5.4866,5.495,5.4614,5.4698,11158000.0
2007-11-08 11:40:00,6.5,6.51,6.48,6.5,14520800.0,5.4698,5.4782,5.453,5.4698,14520800.0
2007-11-08 11:45:00,6.49,6.5,6.45,6.45,19003600.0,5.4614,5.4698,5.4277,5.4277,19003600.0
2007-11-08 11:50:00,6.45,6.46,6.39,6.4,38589600.0,5.4277,5.4361,5.3772,5.3856,38589600.0
2007-11-08 11:55:00,6.4,6.55,6.29,6.36,56106400.0,5.3856,5.5119,5.2931,5.352,56106400.0
2007-11-08 12:00:00,6.36,6.4,6.34,6.38,27781600.0,5.352,5.3856,5.3352,5.3688,27781600.0
2007-11-08 12:05:00,6.39,6.39,6.31,6.33,25964400.0,5.3772,5.3772,5.3099,5.3267,25964400.0
2007-11-08 12:10:00,6.33,6.36,6.28,6.31,23494800.0,5.3267,5.352,5.2847,5.3099,23494800.0
2007-11-08 12:15:00,6.3,6.31,6.21,6.24,39544400.0,5.3015,5.3099,5.2258,5.251,39544400.0
2007-11-08 12:20:00,6.24,6.28,6.21,6.27,28784000.0,5.251,5.2847,5.2258,5.2762,28784000.0
2007-11-08 12:25:00,6.27,6.34,6.26,6.32,31085600.0,5.2762,5.3352,5.2678,5.3183,31085600.0
2007-11-08 12:30:00,6.32,6.36,6.28,6.36,19686800.0,5.3183,5.352,5.2847,5.352,19686800.0
2007-11-08 12:35:00,6.36,6.37,6.22,6.26,29089200.0,5.352,5.3604,5.2342,5.2678,29089200.0
2007-11-08 12:40:00,6.26,6.28,6.19,6.25,26975200.0,5.2678,5.2847,5.2089,5.2594,26975200.0
2007-11-08 12:45:00,6.25,6.26,6.2,6.21,23170000.0,5.2594,5.2678,5.2173,5.2258,23170000.0
2007-11-08 12:50:00,6.21,6.23,6.14,6.22,34140400.0,5.2258,5.2426,5.1668,5.2342,34140400.0
2007-11-08 12:55:00,6.22,6.29,6.2,6.26,23298800.0,5.2342,5.2931,5.2173,5.2678,23298800.0
2007-11-08 13:00:00,6.26,6.26,6.2,6.25,21674800.0,5.2678,5.2678,5.2173,5.2594,21674800.0
2007-11-08 13:05:00,6.25,6.25,6.11,6.13,26784800.0,5.2594,5.2594,5.1416,5.1584,26784800.0
2007-11-08 13:10:00,6.13,6.13,6.02,6.08,59880800.0,5.1584,5.1584,5.0659,5.1164,59880800.0
2007-11-08 13:15:00,6.08,6.12,5.99,6.09,46328800.0,5.1164,5.15,5.0406,5.1248,46328800.0
2007-11-08 13:20:00,6.09,6.17,6.09,6.15,32788000.0,5.1248,5.1921,5.1248,5.1753,32788000.0
2007-11-08 13:25:00,6.15,6.23,6.11,6.17,35840000.0,5.1753,5.2426,5.1416,5.1921,35840000.0
2007-11-08 13:30:00,6.15,6.23,6.15,6.21,28630000.0,5.1753,5.2426,5.1753,5.2258,28630000.0
2007-11-08 13:35:00,6.22,6.28,6.21,6.25,31967600.0,5.2342,5.2847,5.2258,5.2594,31967600.0
2007-11-08 13:40:00,6.25,6.26,6.2,6.22,23234400.0,5.2594,5.2678,5.2173,5.2342,23234400.0
2007-11-08 13:45:00,6.22,6.23,6.19,6.2,18457600.0,5.2342,5.2426,5.2089,5.2173,18457600.0
2007-11-08 13:50:00,6.2,6.24,6.2,6.23,12460000.0,5.2173,5.251,5.2173,5.2426,12460000.0
2007-11-08 13:55:00,6.23,6.28,6.2,6.27,19952800.0,5.2426,5.2847,5.2173,5.2762,19952800.0
2007-11-08 14:00:00,6.27,6.3,6.26,6.27,21277200.0,5.2762,5.3015,5.2678,5.2762,21277200.0
2007-11-08 14:05:00,6.27,6.29,6.23,6.23,16637600.0,5.2762,5.2931,5.2426,5.2426,16637600.0
2007-11-08 14:10:00,6.24,6.24,6.19,6.19,15083600.0,5.251,5.251,5.2089,5.2089,15083600.0
2007-11-08 14:15:00,6.19,6.2,6.12,6.17,19364800.0,5.2089,5.2173,5.15,5.1921,19364800.0
2007-11-08 14:20:00,6.17,6.2,6.12,6.2,16654400.0,5.1921,5.2173,5.15,5.2173,16654400.0
2007-11-08 14:25:00,6.2,6.23,6.17,6.19,15999200.0,5.2173,5.2426,5.1921,5.2089,15999200.0
2007-11-08 14:30:00,6.19,6.23,6.16,6.21,17197600.0,5.2089,5.2426,5.1837,5.2258,17197600.0
2007-11-08 14:35:00,6.21,6.22,6.14,6.14,16161600.0,5.2258,5.2342,5.1668,5.1668,16161600.0
2007-11-08 14:40:00,6.15,6.18,6.13,6.17,13801200.0,5.1753,5.2005,5.1584,5.1921,13801200.0
2007-11-08 14:45:00,6.17,6.22,6.16,6.22,18006800.0,5.1921,5.2342,5.1837,5.2342,18006800.0
2007-11-08 14:50:00,6.22,6.24,6.19,6.23,15694000.0,5.2342,5.251,5.2089,5.2426,15694000.0
2007-11-08 14:55:00,6.23,6.3,6.21,6.29,20305600.0,5.2426,5.3015,5.2258,5.2931,20305600.0
2007-11-08 15:00:00,6.29,6.32,6.26,6.31,29682800.0,5.2931,5.3183,5.2678,5.3099,29682800.0
2007-11-08 15:05:00,6.31,6.33,6.29,6.3,26502000.0,5.3099,5.3267,5.2931,5.3015,26502000.0
2007-11-08 15:10:00,6.3,6.31,6.25,6.28,20818000.0,5.3015,5.3099,5.2594,5.2847,20818000.0
2007-11-08 15:15:00,6.28,6.33,6.26,6.33,18603200.0,5.2847,5.3267,5.2678,5.3267,18603200.0
2007-11-08 15:20:00,6.33,6.41,6.33,6.39,36890000.0,5.3267,5.3941,5.3267,5.3772,36890000.0
2007-11-08 15:25:00,6.39,6.43,6.37,6.42,31561600.0,5.3772,5.4109,5.3604,5.4025,31561600.0
2007-11-08 15:30:00,6.42,6.48,6.39,6.44,42403200.0,5.4025,5.453,5.3772,5.4193,42403200.0
2007-11-08 15:35:00,6.44,6.44,6.35,6.37,27571600.0,5.4193,5.4193,5.3436,5.3604,27571600.0
2007-11-08 15:40:00,6.37,6.46,6.37,6.43,24774400.0,5.3604,5.4361,5.3604,5.4109,24774400.0
2007-11-08 15:45:00,6.43,6.44,6.39,6.4,17648400.0,5.4109,5.4193,5.3772,5.3856,17648400.0
2007-11-08 15:50:00,6.4,6.42,6.35,6.36,20006000.0,5.3856,5.4025,5.3436,5.352,20006000.0
2007-11-08 15:55:00,6.36,6.42,6.26,6.27,36786400.0,5.352,5.4025,5.2678,5.2762,36786400.0
2007-11-09 09:30:00,6.11,6.12,6.04,6.11,51562000.0,5.1416,5.15,5.0827,5.1416,51562000.0
2007-11-09 09:35:00,6.11,6.16,6.09,6.16,39219600.0,5.1416,5.1837,5.1248,5.1837,39219600.0
2007-11-09 09:40:00,6.14,6.24,6.14,6.23,39065600.0,5.1668,5.251,5.1668,5.2426,39065600.0
2007-11-09 09:45:00,6.22,6.25,6.19,6.24,35386400.0,5.2342,5.2594,5.2089,5.251,35386400.0
2007-11-09 09:50:00,6.24,6.25,6.17,6.18,27266400.0,5.251,5.2594,5.1921,5.2005,27266400.0
2007-11-09 09:55:00,6.18,6.24,6.17,6.2,24015600.0,5.2005,5.251,5.1921,5.2173,24015600.0
2007-11-09 10:00:00,6.2,6.22,6.16,6.17,23321200.0,5.2173,5.2342,5.1837,5.1921,23321200.0
2007-11-09 10:05:00,6.17,6.21,6.16,6.2,22862000.0,5.1921,5.2258,5.1837,5.2173,22862000.0
2007-11-09 10:10:00,6.2,6.22,6.17,6.19,21070000.0,5.2173,5.2342,5.1921,5.2089,21070000.0
2007-11-09 10:15:00,6.19,6.23,6.17,6.23,17572800.0,5.2089,5.2426,5.1921,5.2426,17572800.0
2007-11-09 10:20:00,6.23,6.23,6.2,6.21,15713600.0,5.2426,5.2426,5.2173,5.2258,15713600.0
2007-11-09 10:25:00,6.21,6.22,6.17,6.18,14730800.0,5.2258,5.2342,5.1921,5.2005,14730800.0
2007-11-09 10:30:00,6.19,6.2,6.15,6.16,17245200.0,5.2089,5.2173,5.1753,5.1837,17245200.0
2007-11-09 10:35:00,6.16,6.19,6.14,6.18,22705200.0,5.1837,5.2089,5.1668,5.2005,22705200.0
2007-11-09 10:40:00,6.18,6.19,6.13,6.14,16592800.0,5.2005,5.2089,5.1584,5.1668,16592800.0
2007-11-09 10:45:00,6.14,6.14,6.08,6.1,18902800.0,5.1668,5.1668,5.1164,5.1332,18902800.0
2007-11-09 10:50:00,6.09,6.1,6.07,6.08,19499200.0,5.1248,5.1332,5.1079,5.1164,19499200.0
2007-11-09 10:55:00,6.08,6.11,6.08,6.1,17413200.0,5.1164,5.1416,5.1164,5.1332,17413200.0
2007-11-09 11:00:00,6.1,6.11,6.05,6.06,22797600.0,5.1332,5.1416,5.0911,5.0995,22797600.0
2007-11-09 11:05:00,6.06,6.08,6.03,6.03,26040000.0,5.0995,5.1164,5.0743,5.0743,26040000.0
2007-11-09 11:10:00,6.04,6.06,6.01,6.05,30338000.0,5.0827,5.0995,5.0575,5.0911,30338000.0
2007-11-09 11:15:00,6.05,6.07,6.04,6.04,16906400.0,5.0911,5.1079,5.0827,5.0827,16906400.0
2007-11-09 11:20:00,6.04,6.09,6.04,6.08,19852000.0,5.0827,5.1248,5.0827,5.1164,19852000.0
2007-11-09 11:25:00,6.08,6.1,6.08,6.08,15747200.0,5.1164,5.1332,5.1164,5.1164,15747200.0
2007-11-09 11:30:00,6.08,6.12,6.08,6.1,19619600.0,5.1164,5.15,5.1164,5.1332,19619600.0
2007-11-09 11:35:00,6.1,6.11,6.09,6.1,12376000.0,5.1332,5.1416,5.1248,5.1332,12376000.0
2007-11-09 11:40:00,6.1,6.11,6.08,6.11,15531600.0,5.1332,5.1416,5.1164,5.1416,15531600.0
2007-11-09 11:45:00,6.11,6.15,6.1,6.12,20126400.0,5.1416,5.1753,5.1332,5.15,20126400.0
2007-11-09 11:50:00,6.12,6.14,6.11,6.13,12905200.0,5.15,5.1668,5.1416,5.1584,12905200.0
2007-11-09 11:55:00,6.13,6.15,6.13,6.14,13132000.0,5.1584,5.1753,5.1584,5.1668,13132000.0
2007-11-09 12:00:00,6.14,6.14,6.09,6.09,18695600.0,5.1668,5.1668,5.1248,5.1248,18695600.0
2007-11-09 12:05:00,6.09,6.1,6.07,6.1,12227600.0,5.1248,5.1332,5.1079,5.1332,12227600.0
2007-11-09 12:10:00,6.1,6.11,6.08,6.09,8495200.0,5.1332,5.1416,5.1164,5.1248,8495200.0
2007-11-09 12:15:00,6.09,6.09,6.05,6.08,12244400.0,5.1248,5.1248,5.0911,5.1164,12244400.0
2007-11-09 12:20:00,6.08,6.09,6.05,6.06,8778000.0,5.1164,5.1248,5.0911,5.0995,8778000.0
2007-11-09 12:25:00,6.06,6.1,6.04,6.09,12280800.0,5.0995,5.1332,5.0827,5.1248,12280800.0
2007-11-09 12:30:00,6.09,6.12,6.08,6.1,14008400.0,5.1248,5.15,5.1164,5.1332,14008400.0
2007-11-09 12:35:00,6.1,6.16,6.1,6.14,20358800.0,5.1332,5.1837,5.1332,5.1668,20358800.0
2007-11-09 12:40:00,6.14,6.15,6.12,6.12,14131600.0,5.1668,5.1753,5.15,5.15,14131600.0
2007-11-09 12:45:00,6.12,6.14,6.11,6.11,9282000.0,5.15,5.1668,5.1416,5.1416,9282000.0
2007-11-09 12:50:00,6.11,6.12,6.09,6.11,11228000.0,5.1416,5.15,5.1248,5.1416,11228000.0
2007-11-09 12:55:00,6.11,6.12,6.09,6.09,7988400.0,5.1416,5.15,5.1248,5.1248,7988400.0
2007-11-09 13:00:00,6.09,6.14,6.07,6.09,8330000.0,5.1248,5.1668,5.1079,5.1248,8330000.0
2007-11-09 13:05:00,6.09,6.09,6.06,6.07,12616800.0,5.1248,5.1248,5.0995,5.1079,12616800.0
2007-11-09 13:10:00,6.07,6.08,6.07,6.08,8430800.0,5.1079,5.1164,5.1079,5.1164,8430800.0
2007-11-09 13:15:00,6.08,6.1,6.07,6.1,9307200.0,5.1164,5.1332,5.1079,5.1332,9307200.0
2007-11-09 13:20:00,6.1,6.1,6.08,6.1,10096800.0,5.1332,5.1332,5.1164,5.1332,10096800.0
2007-11-09 13:25:00,6.1,6.13,6.1,6.11,9836400.0,5.1332,5.1584,5.1332,5.1416,9836400.0
2007-11-09 13:30:00,6.11,6.11,6.09,6.09,17077200.0,5.1416,5.1416,5.1248,5.1248,17077200.0
2007-11-09 13:35:00,6.09,6.1,6.07,6.08,12989200.0,5.1248,5.1332,5.1079,5.1164,12989200.0
2007-11-09 13:40:00,6.08,6.09,6.07,6.08,9612400.0,5.1164,5.1248,5.1079,5.1164,9612400.0
2007-11-09 13:45:00,6.08,6.09,6.08,6.08,8666000.0,5.1164,5.1248,5.1164,5.1164,8666000.0
2007-11-09 13:50:00,6.08,6.09,6.06,6.07,11967200.0,5.1164,5.1248,5.0995,5.1079,11967200.0
2007-11-09 13:55:00,6.07,6.07,6.05,6.05,13420400.0,5.1079,5.1079,5.0911,5.0911,13420400.0
2007-11-09 14:00:00,6.05,6.1,6.03,6.1,25477200.0,5.0911,5.1332,5.0743,5.1332,25477200.0
2007-11-09 14:05:00,6.1,6.13,6.09,6.1,15974000.0,5.1332,5.1584,5.1248,5.1332,15974000.0
2007-11-09 14:10:00,6.1,6.13,6.1,6.12,14526400.0,5.1332,5.1584,5.1332,5.15,14526400.0
2007-11-09 14:15:00,6.12,6.14,6.1,6.14,14548800.0,5.15,5.1668,5.1332,5.1668,14548800.0
2007-11-09 14:20:00,6.14,6.15,6.12,6.15,20395200.0,5.1668,5.1753,5.15,5.1753,20395200.0
2007-11-09 14:25:00,6.15,6.17,6.14,6.14,20146000.0,5.1753,5.1921,5.1668,5.1668,20146000.0
2007-11-09 14:30:00,6.14,6.15,6.13,6.13,12633600.0,5.1668,5.1753,5.1584,5.1584,12633600.0
2007-11-09 14:35:00,6.13,6.14,6.12,6.13,12255600.0,5.1584,5.1668,5.15,5.1584,12255600.0
2007-11-09 14:40:00,6.13,6.16,6.13,6.16,16657200.0,5.1584,5.1837,5.1584,5.1837,16657200.0
2007-11-09 14:45:00,6.16,6.16,6.13,6.14,11919600.0,5.1837,5.1837,5.1584,5.1668,11919600.0
2007-11-09 14:50:00,6.14,6.14,6.12,6.12,11942000.0,5.1668,5.1668,5.15,5.15,11942000.0
2007-11-09 14:55:00,6.12,6.12,6.1,6.11,12608400.0,5.15,5.15,5.1332,5.1416,12608400.0
2007-11-09 15:00:00,6.11,6.14,6.1,6.12,12630800.0,5.1416,5.1668,5.1332,5.15,12630800.0
2007-11-09 15:05:00,6.12,6.13,6.11,6.12,12664400.0,5.15,5.1584,5.1416,5.15,12664400.0
2007-11-09 15:10:00,6.12,6.14,6.12,6.13,18438000.0,5.15,5.1668,5.15,5.1584,18438000.0
2007-11-09 15:15:00,6.13,6.14,6.12,6.14,14543200.0,5.1584,5.1668,5.15,5.1668,14543200.0
2007-11-09 15:20:00,6.14,6.16,6.13,6.16,16895200.0,5.1668,5.1837,5.1584,5.1837,16895200.0
2007-11-09 15:25:00,6.16,6.16,6.13,6.14,16461200.0,5.1837,5.1837,5.1584,5.1668,16461200.0
2007-11-09 15:30:00,6.14,6.14,6.1,6.11,16200800.0,5.1668,5.1668,5.1332,5.1416,16200800.0
2007-11-09 15:35:00,6.11,6.11,6.06,6.07,21551600.0,5.1416,5.1416,5.0995,5.1079,21551600.0
2007-11-09 15:40:00,6.07,6.08,6.03,6.04,25354000.0,5.1079,5.1164,5.0743,5.0827,25354000.0
2007-11-09 15:45:00,6.04,6.08,5.98,5.98,38278800.0,5.0827,5.1164,5.0322,5.0322,38278800.0
2007-11-09 15:50:00,5.98,5.99,5.91,5.92,57649200.0,5.0322,5.0406,4.9733,4.9817,57649200.0
2007-11-09 15:55:00,5.92,5.94,5.9,5.91,52956400.0,4.9817,4.9985,4.9649,4.9733,52956400.0
2007-11-12 09:30:00,5.9,5.9,5.77,5.86,57926400.0,4.9649,4.9649,4.8555,4.9312,57926400.0
2007-11-12 09:35:00,5.86,5.97,5.85,5.96,41549200.0,4.9312,5.0238,4.9228,5.0154,41549200.0
2007-11-12 09:40:00,5.96,5.99,5.9,5.95,37038400.0,5.0154,5.0406,4.9649,5.007,37038400.0
2007-11-12 09:45:00,5.95,5.98,5.93,5.94,24950800.0,5.007,5.0322,4.9901,4.9985,24950800.0
2007-11-12 09:50:00,5.94,5.94,5.84,5.89,29464400.0,4.9985,4.9985,4.9144,4.9565,29464400.0
2007-11-12 09:55:00,5.89,5.91,5.85,5.9,20493200.0,4.9565,4.9733,4.9228,4.9649,20493200.0
2007-11-12 10:00:00,5.9,5.9,5.82,5.84,20546400.0,4.9649,4.9649,4.8976,4.9144,20546400.0
2007-11-12 10:05:00,5.84,5.89,5.74,5.76,29932000.0,4.9144,4.9565,4.8302,4.8471,29932000.0
2007-11-12 10:10:00,5.76,5.83,5.76,5.79,26140800.0,4.8471,4.906,4.8471,4.8723,26140800.0
2007-11-12 10:15:00,5.79,5.85,5.78,5.84,25718000.0,4.8723,4.9228,4.8639,4.9144,25718000.0
2007-11-12 10:20:00,5.84,5.86,5.79,5.85,20683600.0,4.9144,4.9312,4.8723,4.9228,20683600.0
2007-11-12 10:25:00,5.85,5.86,5.81,5.82,13468000.0,4.9228,4.9312,4.8892,4.8976,13468000.0
2007-11-12 10:30:00,5.82,5.86,5.8,5.82,15923600.0,4.8976,4.9312,4.8807,4.8976,15923600.0
2007-11-12 10:35:00,5.82,5.85,5.8,5.85,13409200.0,4.8976,4.9228,4.8807,4.9228,13409200.0
2007-11-12 10:40:00,5.85,5.91,5.85,5.91,27568800.0,4.9228,4.9733,4.9228,4.9733,27568800.0
2007-11-12 10:45:00,5.91,5.91,5.84,5.85,15909600.0,4.9733,4.9733,4.9144,4.9228,15909600.0
2007-11-12 10:50:00,5.85,5.86,5.83,5.84,13008800.0,4.9228,4.9312,4.906,4.9144,13008800.0
2007-11-12 10:55:00,5.83,5.88,5.83,5.87,15615600.0,4.906,4.9481,4.906,4.9396,15615600.0
2007-11-12 11:00:00,5.87,5.9,5.85,5.89,15100400.0,4.9396,4.9649,4.9228,4.9565,15100400.0
2007-11-12 11:05:00,5.89,5.91,5.88,5.89,18995200.0,4.9565,4.9733,4.9481,4.9565,18995200.0
2007-11-12 11:10:00,5.89,5.9,5.88,5.89,13504400.0,4.9565,4.9649,4.9481,4.9565,13504400.0
2007-11-12 11:15:00,5.89,5.89,5.85,5.85,15646400.0,4.9565,4.9565,4.9228,4.9228,15646400.0
2007-11-12 11:20:00,5.85,5.87,5.84,5.86,13319600.0,4.9228,4.9396,4.9144,4.9312,13319600.0
2007-11-12 11:25:00,5.86,5.9,5.85,5.89,15472800.0,4.9312,4.9649,4.9228,4.9565,15472800.0
2007-11-12 11:30:00,5.89,5.91,5.87,5.9,20328000.0,4.9565,4.9733,4.9396,4.9649,20328000.0
2007-11-12 11:35:00,5.9,5.9,5.85,5.87,14162400.0,4.9649,4.9649,4.9228,4.9396,14162400.0
2007-11-12 11:40:00,5.87,5.87,5.84,5.84,10959200.0,4.9396,4.9396,4.9144,4.9144,10959200.0
2007-11-12 11:45:00,5.84,5.87,5.84,5.86,8391600.0,4.9144,4.9396,4.9144,4.9312,8391600.0
2007-11-12 11:50:00,5.86,5.88,5.85,5.86,8178800.0,4.9312,4.9481,4.9228,4.9312,8178800.0
2007-11-12 11:55:00,5.86,5.87,5.85,5.86,7705600.0,4.9312,4.9396,4.9228,4.9312,7705600.0
2007-11-12 12:00:00,5.86,5.87,5.85,5.87,10768800.0,4.9312,4.9396,4.9228,4.9396,10768800.0
2007-11-12 12:05:00,5.87,5.88,5.84,5.86,13199200.0,4.9396,4.9481,4.9144,4.9312,13199200.0
2007-11-12 12:10:00,5.86,5.86,5.84,5.85,12616800.0,4.9312,4.9312,4.9144,4.9228,12616800.0
2007-11-12 12:15:00,5.85,5.86,5.84,5.86,5933200.0,4.9228,4.9312,4.9144,4.9312,5933200.0
2007-11-12 12:20:00,5.86,5.87,5.86,5.86,6986000.0,4.9312,4.9396,4.9312,4.9312,6986000.0
2007-11-12 12:25:00,5.86,5.86,5.84,5.86,6484800.0,4.9312,4.9312,4.9144,4.9312,6484800.0
2007-11-12 12:30:00,5.86,5.87,5.85,5.86,7112000.0,4.9312,4.9396,4.9228,4.9312,7112000.0
2007-11-12 12:35:00,5.86,5.86,5.84,5.85,7960400.0,4.9312,4.9312,4.9144,4.9228,7960400.0
2007-11-12 12:40:00,5.85,5.85,5.82,5.82,9889600.0,4.9228,4.9228,4.8976,4.8976,9889600.0
2007-11-12 12:45:00,5.82,5.83,5.8,5.81,11558400.0,4.8976,4.906,4.8807,4.8892,11558400.0
2007-11-12 12:50:00,5.8,5.81,5.79,5.81,11323200.0,4.8807,4.8892,4.8723,4.8892,11323200.0
2007-11-12 12:55:00,5.81,5.81,5.76,5.77,11233600.0,4.8892,4.8892,4.8471,4.8555,11233600.0
2007-11-12 13:00:00,5.77,5.77,5.71,5.75,39499600.0,4.8555,4.8555,4.805,4.8387,39499600.0
2007-11-12 13:05:00,5.75,5.76,5.73,5.73,12784800.0,4.8387,4.8471,4.8218,4.8218,12784800.0
2007-11-12 13:10:00,5.73,5.79,5.72,5.77,16240000.0,4.8218,4.8723,4.8134,4.8555,16240000.0
2007-11-12 13:15:00,5.77,5.78,5.75,5.77,8167600.0,4.8555,4.8639,4.8387,4.8555,8167600.0
2007-11-12 13:20:00,5.76,5.78,5.76,5.78,7492800.0,4.8471,4.8639,4.8471,4.8639,7492800.0
2007-11-12 13:25:00,5.78,5.8,5.77,5.8,10844400.0,4.8639,4.8807,4.8555,4.8807,10844400.0
2007-11-12 13:30:00,5.8,5.8,5.76,5.77,9091600.0,4.8807,4.8807,4.8471,4.8555,9091600.0
2007-11-12 13:35:00,5.77,5.77,5.68,5.68,21834400.0,4.8555,4.8555,4.7798,4.7798,21834400.0
2007-11-12 13:40:00,5.68,5.69,5.63,5.67,41473600.0,4.7798,4.7882,4.7377,4.7713,41473600.0
2007-11-12 13:45:00,5.67,5.71,5.66,5.68,22111600.0,4.7713,4.805,4.7629,4.7798,22111600.0
2007-11-12 13:50:00,5.67,5.68,5.59,5.61,32214000.0,4.7713,4.7798,4.704,4.7209,32214000.0
2007-11-12 13:55:00,5.61,5.65,5.6,5.61,25838400.0,4.7209,4.7545,4.7124,4.7209,25838400.0
2007-11-12 14:00:00,5.62,5.63,5.57,5.62,24525200.0,4.7293,4.7377,4.6872,4.7293,24525200.0
2007-11-12 14:05:00,5.62,5.62,5.57,5.6,22982400.0,4.7293,4.7293,4.6872,4.7124,22982400.0
2007-11-12 14:10:00,5.6,5.62,5.55,5.55,25608800.0,4.7124,4.7293,4.6704,4.6704,25608800.0
2007-11-12 14:15:00,5.55,5.57,5.51,5.52,39194400.0,4.6704,4.6872,4.6367,4.6451,39194400.0
2007-11-12 14:20:00,5.52,5.6,5.52,5.58,36394400.0,4.6451,4.7124,4.6451,4.6956,36394400.0
2007-11-12 14:25:00,5.58,5.61,5.54,5.6,28719600.0,4.6956,4.7209,4.6619,4.7124,28719600.0
2007-11-12 14:30:00,5.6,5.63,5.59,5.62,27143200.0,4.7124,4.7377,4.704,4.7293,27143200.0
2007-11-12 14:35:00,5.62,5.64,5.6,5.63,22531600.0,4.7293,4.7461,4.7124,4.7377,22531600.0
2007-11-12 14:40:00,5.63,5.68,5.63,5.63,31673600.0,4.7377,4.7798,4.7377,4.7377,31673600.0
2007-11-12 14:45:00,5.63,5.68,5.63,5.66,25659200.0,4.7377,4.7798,4.7377,4.7629,25659200.0
2007-11-12 14:50:00,5.66,5.66,5.61,5.62,21420000.0,4.7629,4.7629,4.7209,4.7293,21420000.0
2007-11-12 14:55:00,5.62,5.64,5.6,5.64,12359200.0,4.7293,4.7461,4.7124,4.7461,12359200.0
2007-11-12 15:00:00,5.64,5.64,5.56,5.59,27966400.0,4.7461,4.7461,4.6788,4.704,27966400.0
2007-11-12 15:05:00,5.59,5.64,5.55,5.63,27778800.0,4.704,4.7461,4.6704,4.7377,27778800.0
2007-11-12 15:10:00,5.63,5.65,5.61,5.63,20739600.0,4.7377,4.7545,4.7209,4.7377,20739600.0
2007-11-12 15:15:00,5.63,5.63,5.59,5.61,16674000.0,4.7377,4.7377,4.704,4.7209,16674000.0
2007-11-12 15:20:00,5.61,5.61,5.56,5.58,24166800.0,4.7209,4.7209,4.6788,4.6956,24166800.0
2007-11-12 15:25:00,5.58,5.58,5.53,5.54,28730800.0,4.6956,4.6956,4.6535,4.6619,28730800.0
2007-11-12 15:30:00,5.54,5.59,5.53,5.57,30438800.0,4.6619,4.704,4.6535,4.6872,30438800.0
2007-11-12 15:35:00,5.57,5.58,5.53,5.56,30259600.0,4.6872,4.6956,4.6535,4.6788,30259600.0
2007-11-12 15:40:00,5.56,5.56,5.48,5.49,40362000.0,4.6788,4.6788,4.6115,4.6199,40362000.0
2007-11-12 15:45:00,5.49,5.49,5.38,5.46,59200400.0,4.6199,4.6199,4.5273,4.5946,59200400.0
2007-11-12 15:50:00,5.46,5.48,5.44,5.48,40812800.0,4.5946,4.6115,4.5778,4.6115,40812800.0
2007-11-12 15:55:00,5.48,5.51,5.47,5.49,42182000.0,4.6115,4.6367,4.603,4.6199,42182000.0
2007-11-13 09:30:00,5.75,5.78,5.72,5.77,76336400.0,4.8387,4.8639,4.8134,4.8555,76336400.0
2007-11-13 09:35:00,5.77,5.82,5.76,5.8,47194000.0,4.8555,4.8976,4.8471,4.8807,47194000.0
2007-11-13 09:40:00,5.8,5.81,5.77,5.78,42268800.0,4.8807,4.8892,4.8555,4.8639,42268800.0
2007-11-13 09:45:00,5.78,5.8,5.77,5.79,35126000.0,4.8639,4.8807,4.8555,4.8723,35126000.0
2007-11-13 09:50:00,5.79,5.8,5.76,5.79,34095600.0,4.8723,4.8807,4.8471,4.8723,34095600.0
2007-11-13 09:55:00,5.79,5.83,5.77,5.81,40633600.0,4.8723,4.906,4.8555,4.8892,40633600.0
2007-11-13 10:00:00,5.81,5.84,5.8,5.83,36433600.0,4.8892,4.9144,4.8807,4.906,36433600.0
2007-11-13 10:05:00,5.83,5.87,5.82,5.86,38987200.0,4.906,4.9396,4.8976,4.9312,38987200.0
2007-11-13 10:10:00,5.86,5.91,5.85,5.91,32566800.0,4.9312,4.9733,4.9228,4.9733,32566800.0
2007-11-13 10:15:00,5.91,5.92,5.88,5.89,28778400.0,4.9733,4.9817,4.9481,4.9565,28778400.0
2007-11-13 10:20:00,5.89,5.9,5.86,5.88,25093600.0,4.9565,4.9649,4.9312,4.9481,25093600.0
2007-11-13 10:25:00,5.88,5.9,5.87,5.89,17035200.0,4.9481,4.9649,4.9396,4.9565,17035200.0
2007-11-13 10:30:00,5.89,5.9,5.87,5.87,17679200.0,4.9565,4.9649,4.9396,4.9396,17679200.0
2007-11-13 10:35:00,5.87,5.91,5.84,5.85,25925200.0,4.9396,4.9733,4.9144,4.9228,25925200.0
2007-11-13 10:40:00,5.85,5.87,5.84,5.87,17581200.0,4.9228,4.9396,4.9144,4.9396,17581200.0
2007-11-13 10:45:00,5.87,5.88,5.87,5.87,16032800.0,4.9396,4.9481,4.9396,4.9396,16032800.0
2007-11-13 10:50:00,5.87,5.93,5.87,5.92,26947200.0,4.9396,4.9901,4.9396,4.9817,26947200.0
2007-11-13 10:55:00,5.92,5.94,5.91,5.94,20484800.0,4.9817,4.9985,4.9733,4.9985,20484800.0
2007-11-13 11:00:00,5.94,5.96,5.87,5.96,23679600.0,4.9985,5.0154,4.9396,5.0154,23679600.0
2007-11-13 11:05:00,5.96,5.97,5.94,5.95,24925600.0,5.0154,5.0238,4.9985,5.007,24925600.0
2007-11-13 11:10:00,5.95,5.96,5.94,5.96,17732400.0,5.007,5.0154,4.9985,5.0154,17732400.0
2007-11-13 11:15:00,5.96,5.98,5.95,5.98,19241600.0,5.0154,5.0322,5.007,5.0322,19241600.0
2007-11-13 11:20:00,5.98,6.0,5.98,5.99,22604400.0,5.0322,5.049,5.0322,5.0406,22604400.0
2007-11-13 11:25:00,5.99,6.02,5.98,6.01,21313600.0,5.0406,5.0659,5.0322,5.0575,21313600.0
2007-11-13 11:30:00,6.01,6.06,6.01,6.05,30889600.0,5.0575,5.0995,5.0575,5.0911,30889600.0
2007-11-13 11:35:00,6.05,6.07,6.04,6.06,28257600.0,5.0911,5.1079,5.0827,5.0995,28257600.0
2007-11-13 11:40:00,6.06,6.06,6.03,6.04,25743200.0,5.0995,5.0995,5.0743,5.0827,25743200.0
2007-11-13 11:45:00,6.04,6.05,6.02,6.04,20151600.0,5.0827,5.0911,5.0659,5.0827,20151600.0
2007-11-13 11:50:00,6.04,6.06,6.02,6.02,17158400.0,5.0827,5.0995,5.0659,5.0659,17158400.0
2007-11-13 11:55:00,6.02,6.03,6.01,6.02,16128000.0,5.0659,5.0743,5.0575,5.0659,16128000.0
2007-11-13 12:00:00,6.02,6.04,6.01,6.04,17379600.0,5.0659,5.0827,5.0575,5.0827,17379600.0
2007-11-13 12:05:00,6.04,6.06,6.03,6.05,13412000.0,5.0827,5.0995,5.0743,5.0911,13412000.0
2007-11-13 12:10:00,6.05,6.06,6.01,6.02,15050000.0,5.0911,5.0995,5.0575,5.0659,15050000.0
2007-11-13 12:15:00,6.01,6.02,6.0,6.01,12465600.0,5.0575,5.0659,5.049,5.0575,12465600.0
2007-11-13 12:20:00,6.01,6.02,6.0,6.02,8694000.0,5.0575,5.0659,5.049,5.0659,8694000.0
2007-11-13 12:25:00,6.02,6.04,6.01,6.02,10584000.0,5.0659,5.0827,5.0575,5.0659,10584000.0
2007-11-13 12:30:00,6.02,6.02,5.99,5.99,15246000.0,5.0659,5.0659,5.0406,5.0406,15246000.0
2007-11-13 12:35:00,5.99,6.01,5.99,6.0,9881200.0,5.0406,5.0575,5.0406,5.049,9881200.0
2007-11-13 12:40:00,6.0,6.02,6.0,6.01,7918400.0,5.049,5.0659,5.049,5.0575,7918400.0
2007-11-13 12:45:00,6.01,6.01,5.99,5.99,7156800.0,5.0575,5.0575,5.0406,5.0406,7156800.0
2007-11-13 12:50:00,5.99,6.0,5.95,5.96,21750400.0,5.0406,5.049,5.007,5.0154,21750400.0
2007-11-13 12:55:00,5.96,5.96,5.92,5.94,23973600.0,5.0154,5.0154,4.9817,4.9985,23973600.0
2007-11-13 13:00:00,5.94,5.96,5.93,5.94,15769600.0,4.9985,5.0154,4.9901,4.9985,15769600.0
2007-11-13 13:05:00,5.94,5.96,5.94,5.96,14092400.0,4.9985,5.0154,4.9985,5.0154,14092400.0
2007-11-13 13:10:00,5.96,5.99,5.96,5.99,15156400.0,5.0154,5.0406,5.0154,5.0406,15156400.0
2007-11-13 13:15:00,5.99,6.01,5.99,5.99,14582400.0,5.0406,5.0575,5.0406,5.0406,14582400.0
2007-11-13 13:20:00,5.99,6.02,5.98,6.01,13966400.0,5.0406,5.0659,5.0322,5.0575,13966400.0
2007-11-13 13:25:00,6.01,6.02,6.0,6.02,13846000.0,5.0575,5.0659,5.049,5.0659,13846000.0
2007-11-13 13:30:00,6.02,6.03,6.01,6.03,14845600.0,5.0659,5.0743,5.0575,5.0743,14845600.0
2007-11-13 13:35:00,6.03,6.04,6.02,6.04,13336400.0,5.0743,5.0827,5.0659,5.0827,13336400.0
2007-11-13 13:40:00,6.04,6.05,6.03,6.04,15366400.0,5.0827,5.0911,5.0743,5.0827,15366400.0
2007-11-13 13:45:00,6.04,6.04,6.01,6.02,12196800.0,5.0827,5.0827,5.0575,5.0659,12196800.0
2007-11-13 13:50:00,6.02,6.02,6.0,6.02,13764800.0,5.0659,5.0659,5.049,5.0659,13764800.0
2007-11-13 13:55:00,6.02,6.03,6.01,6.01,15960000.0,5.0659,5.0743,5.0575,5.0575,15960000.0
2007-11-13 14:00:00,6.01,6.01,5.99,5.99,13742400.0,5.0575,5.0575,5.0406,5.0406,13742400.0
2007-11-13 14:05:00,5.99,6.0,5.98,5.99,12208000.0,5.0406,5.049,5.0322,5.0406,12208000.0
2007-11-13 14:10:00,5.99,6.01,5.99,6.0,14022400.0,5.0406,5.0575,5.0406,5.049,14022400.0
2007-11-13 14:15:00,6.0,6.03,6.0,6.01,11516400.0,5.049,5.0743,5.049,5.0575,11516400.0
2007-11-13 14:20:00,6.01,6.01,5.99,6.0,8901200.0,5.0575,5.0575,5.0406,5.049,8901200.0
2007-11-13 14:25:00,6.0,6.0,5.97,5.97,14988400.0,5.049,5.049,5.0238,5.0238,14988400.0
2007-11-13 14:30:00,5.97,6.0,5.96,5.99,13112400.0,5.0238,5.049,5.0154,5.0406,13112400.0
2007-11-13 14:35:00,5.99,6.02,5.99,6.01,15260000.0,5.0406,5.0659,5.0406,5.0575,15260000.0
2007-11-13 14:40:00,6.01,6.01,5.98,5.99,9209200.0,5.0575,5.0575,5.0322,5.0406,9209200.0
2007-11-13 14:45:00,5.99,6.02,5.98,6.02,13280400.0,5.0406,5.0659,5.0322,5.0659,13280400.0
2007-11-13 14:50:00,6.02,6.04,6.02,6.03,17141600.0,5.0659,5.0827,5.0659,5.0743,17141600.0
2007-11-13 14:55:00,6.03,6.06,6.03,6.04,20036800.0,5.0743,5.0995,5.0743,5.0827,20036800.0
2007-11-13 15:00:00,6.04,6.1,6.04,6.09,36103200.0,5.0827,5.1332,5.0827,5.1248,36103200.0
2007-11-13 15:05:00,6.09,6.1,6.06,6.06,19023200.0,5.1248,5.1332,5.0995,5.0995,19023200.0
2007-11-13 15:10:00,6.06,6.08,6.06,6.06,15458800.0,5.0995,5.1164,5.0995,5.0995,15458800.0
2007-11-13 15:15:00,6.06,6.07,6.05,6.06,13930000.0,5.0995,5.1079,5.0911,5.0995,13930000.0
2007-11-13 15:20:00,6.06,6.07,6.05,6.06,11342800.0,5.0995,5.1079,5.0911,5.0995,11342800.0
2007-11-13 15:25:00,6.06,6.1,6.05,6.09,20902000.0,5.0995,5.1332,5.0911,5.1248,20902000.0
2007-11-13 15:30:00,6.09,6.1,6.08,6.09,21817600.0,5.1248,5.1332,5.1164,5.1248,21817600.0
2007-11-13 15:35:00,6.09,6.09,6.06,6.09,18958800.0,5.1248,5.1248,5.0995,5.1248,18958800.0
2007-11-13 15:40:00,6.09,6.11,6.08,6.08,24808000.0,5.1248,5.1416,5.1164,5.1164,24808000.0
2007-11-13 15:45:00,6.08,6.09,6.06,6.07,23472400.0,5.1164,5.1248,5.0995,5.1079,23472400.0
2007-11-13 15:50:00,6.07,6.07,6.04,6.06,26838000.0,5.1079,5.1079,5.0827,5.0995,26838000.0
2007-11-13 15:55:00,6.06,6.07,6.06,6.07,27966400.0,5.0995,5.1079,5.0995,5.1079,27966400.0
2007-11-14 09:30:00,6.33,6.34,6.26,6.28,73421600.0,5.3267,5.3352,5.2678,5.2847,73421600.0
2007-11-14 09:35:00,6.28,6.3,6.26,6.27,35952000.0,5.2847,5.3015,5.2678,5.2762,35952000.0
2007-11-14 09:40:00,6.27,6.27,6.21,6.22,46838400.0,5.2762,5.2762,5.2258,5.2342,46838400.0
2007-11-14 09:45:00,6.22,6.27,6.22,6.24,32191600.0,5.2342,5.2762,5.2342,5.251,32191600.0
2007-11-14 09:50:00,6.24,6.24,6.19,6.21,32757200.0,5.251,5.251,5.2089,5.2258,32757200.0
2007-11-14 09:55:00,6.21,6.23,6.2,6.21,24267600.0,5.2258,5.2426,5.2173,5.2258,24267600.0
2007-11-14 10:00:00,6.21,6.24,6.21,6.22,21271600.0,5.2258,5.251,5.2258,5.2342,21271600.0
2007-11-14 10:05:00,6.22,6.23,6.2,6.2,24584000.0,5.2342,5.2426,5.2173,5.2173,24584000.0
2007-11-14 10:10:00,6.2,6.24,6.19,6.24,26955600.0,5.2173,5.251,5.2089,5.251,26955600.0
2007-11-14 10:15:00,6.24,6.27,6.23,6.26,22601600.0,5.251,5.2762,5.2426,5.2678,22601600.0
2007-11-14 10:20:00,6.26,6.28,6.26,6.26,20367200.0,5.2678,5.2847,5.2678,5.2678,20367200.0
2007-11-14 10:25:00,6.26,6.27,6.25,6.26,16626400.0,5.2678,5.2762,5.2594,5.2678,16626400.0
2007-11-14 10:30:00,6.26,6.26,6.21,6.24,17662400.0,5.2678,5.2678,5.2258,5.251,17662400.0
2007-11-14 10:35:00,6.24,6.25,6.21,6.23,15332800.0,5.251,5.2594,5.2258,5.2426,15332800.0
2007-11-14 10:40:00,6.23,6.24,6.2,6.2,13260800.0,5.2426,5.251,5.2173,5.2173,13260800.0
2007-11-14 10:45:00,6.2,6.24,6.2,6.24,15646400.0,5.2173,5.251,5.2173,5.251,15646400.0
2007-11-14 10:50:00,6.24,6.26,6.23,6.24,12784800.0,5.251,5.2678,5.2426,5.251,12784800.0
2007-11-14 10:55:00,6.24,6.25,6.22,6.23,11298000.0,5.251,5.2594,5.2342,5.2426,11298000.0
2007-11-14 11:00:00,6.23,6.24,6.22,6.24,15503600.0,5.2426,5.251,5.2342,5.251,15503600.0
2007-11-14 11:05:00,6.24,6.24,6.2,6.2,13092800.0,5.251,5.251,5.2173,5.2173,13092800.0
2007-11-14 11:10:00,6.2,6.21,6.14,6.16,32482800.0,5.2173,5.2258,5.1668,5.1837,32482800.0
2007-11-14 11:15:00,6.16,6.19,6.16,6.18,17357200.0,5.1837,5.2089,5.1837,5.2005,17357200.0
2007-11-14 11:20:00,6.18,6.19,6.17,6.18,14224000.0,5.2005,5.2089,5.1921,5.2005,14224000.0
2007-11-14 11:25:00,6.18,6.2,6.18,6.19,11858000.0,5.2005,5.2173,5.2005,5.2089,11858000.0
2007-11-14 11:30:00,6.19,6.2,6.16,6.16,16388400.0,5.2089,5.2173,5.1837,5.1837,16388400.0
2007-11-14 11:35:00,6.16,6.16,6.12,6.13,22038800.0,5.1837,5.1837,5.15,5.1584,22038800.0
2007-11-14 11:40:00,6.13,6.16,6.13,6.16,11989600.0,5.1584,5.1837,5.1584,5.1837,11989600.0
2007-11-14 11:45:00,6.16,6.19,6.15,6.19,12619600.0,5.1837,5.2089,5.1753,5.2089,12619600.0
2007-11-14 11:50:00,6.19,6.2,6.18,6.19,14946400.0,5.2089,5.2173,5.2005,5.2089,14946400.0
2007-11-14 11:55:00,6.19,6.19,6.17,6.17,11225200.0,5.2089,5.2089,5.1921,5.1921,11225200.0
2007-11-14 12:00:00,6.17,6.19,6.17,6.18,10740800.0,5.1921,5.2089,5.1921,5.2005,10740800.0
2007-11-14 12:05:00,6.18,6.19,6.17,6.18,7218400.0,5.2005,5.2089,5.1921,5.2005,7218400.0
2007-11-14 12:10:00,6.18,6.24,6.18,6.23,15621200.0,5.2005,5.251,5.2005,5.2426,15621200.0
2007-11-14 12:15:00,6.23,6.24,6.2,6.21,11953200.0,5.2426,5.251,5.2173,5.2258,11953200.0
2007-11-14 12:20:00,6.21,6.23,6.19,6.22,14008400.0,5.2258,5.2426,5.2089,5.2342,14008400.0
2007-11-14 12:25:00,6.22,6.23,6.21,6.22,8691200.0,5.2342,5.2426,5.2258,5.2342,8691200.0
2007-11-14 12:30:00,6.22,6.22,6.2,6.2,4975600.0,5.2342,5.2342,5.2173,5.2173,4975600.0
2007-11-14 12:35:00,6.2,6.21,6.19,6.21,6932800.0,5.2173,5.2258,5.2089,5.2258,6932800.0
2007-11-14 12:40:00,6.21,6.21,6.17,6.17,8122800.0,5.2258,5.2258,5.1921,5.1921,8122800.0
2007-11-14 12:45:00,6.17,6.17,6.15,6.17,12376000.0,5.1921,5.1921,5.1753,5.1921,12376000.0
2007-11-14 12:50:00,6.17,6.18,6.15,6.17,7652400.0,5.1921,5.2005,5.1753,5.1921,7652400.0
2007-11-14 12:55:00,6.18,6.18,6.16,6.16,7873600.0,5.2005,5.2005,5.1837,5.1837,7873600.0
2007-11-14 13:00:00,6.16,6.18,6.16,6.16,7929600.0,5.1837,5.2005,5.1837,5.1837,7929600.0
2007-11-14 13:05:00,6.16,6.17,6.16,6.16,3684800.0,5.1837,5.1921,5.1837,5.1837,3684800.0
2007-11-14 13:10:00,6.16,6.19,6.15,6.19,8352400.0,5.1837,5.2089,5.1753,5.2089,8352400.0
2007-11-14 13:15:00,6.19,6.19,6.18,6.18,3990000.0,5.2089,5.2089,5.2005,5.2005,3990000.0
2007-11-14 13:20:00,6.18,6.2,6.18,6.2,7439600.0,5.2005,5.2173,5.2005,5.2173,7439600.0
2007-11-14 13:25:00,6.2,6.21,6.19,6.2,6860000.0,5.2173,5.2258,5.2089,5.2173,6860000.0
2007-11-14 13:30:00,6.2,6.21,6.18,6.21,6585600.0,5.2173,5.2258,5.2005,5.2258,6585600.0
2007-11-14 13:35:00,6.21,6.21,6.18,6.18,8520400.0,5.2258,5.2258,5.2005,5.2005,8520400.0
2007-11-14 13:40:00,6.19,6.19,6.17,6.18,8596000.0,5.2089,5.2089,5.1921,5.2005,8596000.0
2007-11-14 13:45:00,6.18,6.19,6.16,6.17,7316400.0,5.2005,5.2089,5.1837,5.1921,7316400.0
2007-11-14 13:50:00,6.17,6.18,6.16,6.16,9758000.0,5.1921,5.2005,5.1837,5.1837,9758000.0
2007-11-14 13:55:00,6.16,6.17,6.14,6.14,11670400.0,5.1837,5.1921,5.1668,5.1668,11670400.0
2007-11-14 14:00:00,6.14,6.15,6.11,6.13,14347200.0,5.1668,5.1753,5.1416,5.1584,14347200.0
2007-11-14 14:05:00,6.13,6.15,6.13,6.15,10172400.0,5.1584,5.1753,5.1584,5.1753,10172400.0
2007-11-14 14:10:00,6.14,6.17,6.14,6.16,10682000.0,5.1668,5.1921,5.1668,5.1837,10682000.0
2007-11-14 14:15:00,6.16,6.17,6.14,6.15,8302000.0,5.1837,5.1921,5.1668,5.1753,8302000.0
2007-11-14 14:20:00,6.15,6.16,6.15,6.16,8408400.0,5.1753,5.1837,5.1753,5.1837,8408400.0
2007-11-14 14:25:00,6.16,6.16,6.13,6.13,8386000.0,5.1837,5.1837,5.1584,5.1584,8386000.0
2007-11-14 14:30:00,6.13,6.14,6.13,6.14,7417200.0,5.1584,5.1668,5.1584,5.1668,7417200.0
2007-11-14 14:35:00,6.13,6.15,6.12,6.13,9595600.0,5.1584,5.1753,5.15,5.1584,9595600.0
2007-11-14 14:40:00,6.13,6.14,6.09,6.1,18510800.0,5.1584,5.1668,5.1248,5.1332,18510800.0
2007-11-14 14:45:00,6.1,6.13,6.07,6.09,19087600.0,5.1332,5.1584,5.1079,5.1248,19087600.0
2007-11-14 14:50:00,6.09,6.1,6.08,6.08,12941600.0,5.1248,5.1332,5.1164,5.1164,12941600.0
2007-11-14 14:55:00,6.08,6.09,5.99,6.0,41851600.0,5.1164,5.1248,5.0406,5.049,41851600.0
2007-11-14 15:00:00,6.0,6.05,5.98,6.02,31290000.0,5.049,5.0911,5.0322,5.0659,31290000.0
2007-11-14 15:05:00,6.02,6.03,5.99,6.01,21999600.0,5.0659,5.0743,5.0406,5.0575,21999600.0
2007-11-14 15:10:00,6.01,6.04,6.0,6.04,20305600.0,5.0575,5.0827,5.049,5.0827,20305600.0
2007-11-14 15:15:00,6.04,6.06,6.03,6.03,21207200.0,5.0827,5.0995,5.0743,5.0743,21207200.0
2007-11-14 15:20:00,6.03,6.05,6.01,6.05,16492000.0,5.0743,5.0911,5.0575,5.0911,16492000.0
2007-11-14 15:25:00,6.05,6.06,6.02,6.04,13910400.0,5.0911,5.0995,5.0659,5.0827,13910400.0
2007-11-14 15:30:00,6.05,6.05,5.99,6.0,22349600.0,5.0911,5.0911,5.0406,5.049,22349600.0
2007-11-14 15:35:00,6.0,6.0,5.94,5.95,32611600.0,5.049,5.049,4.9985,5.007,32611600.0
2007-11-14 15:40:00,5.95,5.95,5.91,5.94,34596800.0,5.007,5.007,4.9733,4.9985,34596800.0
2007-11-14 15:45:00,5.94,5.96,5.9,5.91,24032400.0,4.9985,5.0154,4.9649,4.9733,24032400.0
2007-11-14 15:50:00,5.91,5.92,5.85,5.89,44772000.0,4.9733,4.9817,4.9228,4.9565,44772000.0
2007-11-14 15:55:00,5.89,5.94,5.88,5.93,32695600.0,4.9565,4.9985,4.9481,4.9901,32695600.0
2007-11-15 09:30:00,5.94,6.02,5.92,5.98,40745600.0,4.9985,5.0659,4.9817,5.0322,40745600.0
2007-11-15 09:35:00,5.98,6.03,5.93,6.03,39463200.0,5.0322,5.0743,4.9901,5.0743,39463200.0
2007-11-15 09:40:00,6.03,6.05,6.0,6.02,30844800.0,5.0743,5.0911,5.049,5.0659,30844800.0
2007-11-15 09:45:00,6.02,6.03,5.97,5.97,20227200.0,5.0659,5.0743,5.0238,5.0238,20227200.0
2007-11-15 09:50:00,5.97,5.99,5.95,5.95,25600400.0,5.0238,5.0406,5.007,5.007,25600400.0
2007-11-15 09:55:00,5.95,5.97,5.92,5.94,28005600.0,5.007,5.0238,4.9817,4.9985,28005600.0
2007-11-15 10:00:00,5.94,5.97,5.91,5.96,23620800.0,4.9985,5.0238,4.9733,5.0154,23620800.0
2007-11-15 10:05:00,5.96,6.0,5.94,6.0,22486800.0,5.0154,5.049,4.9985,5.049,22486800.0
2007-11-15 10:10:00,6.0,6.02,5.99,6.0,19712000.0,5.049,5.0659,5.0406,5.049,19712000.0
2007-11-15 10:15:00,6.0,6.01,5.97,6.01,17040800.0,5.049,5.0575,5.0238,5.0575,17040800.0
2007-11-15 10:20:00,6.01,6.01,5.97,5.98,12983600.0,5.0575,5.0575,5.0238,5.0322,12983600.0
2007-11-15 10:25:00,5.98,5.99,5.96,5.98,12647600.0,5.0322,5.0406,5.0154,5.0322,12647600.0
2007-11-15 10:30:00,5.98,6.0,5.96,5.98,14826000.0,5.0322,5.049,5.0154,5.0322,14826000.0
2007-11-15 10:35:00,5.98,6.03,5.97,6.02,21282800.0,5.0322,5.0743,5.0238,5.0659,21282800.0
2007-11-15 10:40:00,6.03,6.04,6.01,6.01,16044000.0,5.0743,5.0827,5.0575,5.0575,16044000.0
2007-11-15 10:45:00,6.02,6.03,5.99,6.02,14666400.0,5.0659,5.0743,5.0406,5.0659,14666400.0
2007-11-15 10:50:00,6.02,6.03,6.0,6.0,11480000.0,5.0659,5.0743,5.049,5.049,11480000.0
2007-11-15 10:55:00,6.0,6.01,5.98,5.99,12096000.0,5.049,5.0575,5.0322,5.0406,12096000.0
2007-11-15 11:00:00,5.99,6.02,5.98,6.01,13955200.0,5.0406,5.0659,5.0322,5.0575,13955200.0
2007-11-15 11:05:00,6.01,6.04,6.01,6.03,12146400.0,5.0575,5.0827,5.0575,5.0743,12146400.0
2007-11-15 11:10:00,6.03,6.05,6.03,6.03,18701200.0,5.0743,5.0911,5.0743,5.0743,18701200.0
2007-11-15 11:15:00,6.03,6.06,6.02,6.04,11418400.0,5.0743,5.0995,5.0659,5.0827,11418400.0
2007-11-15 11:20:00,6.04,6.04,6.03,6.04,9293200.0,5.0827,5.0827,5.0743,5.0827,9293200.0
2007-11-15 11:25:00,6.04,6.05,6.02,6.03,11060000.0,5.0827,5.0911,5.0659,5.0743,11060000.0
2007-11-15 11:30:00,6.03,6.04,5.99,6.0,18782400.0,5.0743,5.0827,5.0406,5.049,18782400.0
2007-11-15 11:35:00,6.0,6.02,5.99,6.02,13899200.0,5.049,5.0659,5.0406,5.0659,13899200.0
2007-11-15 11:40:00,6.01,6.02,6.0,6.01,8383200.0,5.0575,5.0659,5.049,5.0575,8383200.0
2007-11-15 11:45:00,6.01,6.03,6.01,6.03,11043200.0,5.0575,5.0743,5.0575,5.0743,11043200.0
2007-11-15 11:50:00,6.03,6.03,6.0,6.01,14324800.0,5.0743,5.0743,5.049,5.0575,14324800.0
2007-11-15 11:55:00,6.01,6.02,6.0,6.01,12418000.0,5.0575,5.0659,5.049,5.0575,12418000.0
2007-11-15 12:00:00,6.01,6.02,6.0,6.01,10194800.0,5.0575,5.0659,5.049,5.0575,10194800.0
2007-11-15 12:05:00,6.01,6.02,5.99,6.0,10178000.0,5.0575,5.0659,5.0406,5.049,10178000.0
2007-11-15 12:10:00,6.0,6.02,5.99,6.01,9522800.0,5.049,5.0659,5.0406,5.0575,9522800.0
2007-11-15 12:15:00,6.01,6.03,6.0,6.01,8492400.0,5.0575,5.0743,5.049,5.0575,8492400.0
2007-11-15 12:20:00,6.01,6.01,5.99,6.0,10063200.0,5.0575,5.0575,5.0406,5.049,10063200.0
2007-11-15 12:25:00,6.0,6.02,5.99,5.99,11183200.0,5.049,5.0659,5.0406,5.0406,11183200.0
2007-11-15 12:30:00,5.99,5.99,5.96,5.98,19919200.0,5.0406,5.0406,5.0154,5.0322,19919200.0
2007-11-15 12:35:00,5.98,5.99,5.96,5.96,9867200.0,5.0322,5.0406,5.0154,5.0154,9867200.0
2007-11-15 12:40:00,5.96,5.96,5.89,5.9,25942000.0,5.0154,5.0154,4.9565,4.9649,25942000.0
2007-11-15 12:45:00,5.9,5.93,5.88,5.93,22030400.0,4.9649,4.9901,4.9481,4.9901,22030400.0
2007-11-15 12:50:00,5.93,5.94,5.92,5.93,16581600.0,4.9901,4.9985,4.9817,4.9901,16581600.0
2007-11-15 12:55:00,5.93,5.95,5.93,5.93,11074000.0,4.9901,5.007,4.9901,4.9901,11074000.0
2007-11-15 13:00:00,5.93,5.96,5.92,5.96,15867600.0,4.9901,5.0154,4.9817,5.0154,15867600.0
2007-11-15 13:05:00,5.95,5.98,5.95,5.97,11536000.0,5.007,5.0322,5.007,5.0238,11536000.0
2007-11-15 13:10:00,5.97,5.98,5.96,5.97,10259200.0,5.0238,5.0322,5.0154,5.0238,10259200.0
2007-11-15 13:15:00,5.97,5.97,5.95,5.95,7756000.0,5.0238,5.0238,5.007,5.007,7756000.0
2007-11-15 13:20:00,5.95,5.96,5.93,5.94,12342400.0,5.007,5.0154,4.9901,4.9985,12342400.0
2007-11-15 13:25:00,5.94,5.96,5.93,5.95,8192800.0,4.9985,5.0154,4.9901,5.007,8192800.0
2007-11-15 13:30:00,5.95,5.98,5.95,5.98,10908800.0,5.007,5.0322,5.007,5.0322,10908800.0
2007-11-15 13:35:00,5.97,5.98,5.96,5.97,11505200.0,5.0238,5.0322,5.0154,5.0238,11505200.0
2007-11-15 13:40:00,5.97,5.98,5.96,5.97,9760800.0,5.0238,5.0322,5.0154,5.0238,9760800.0
2007-11-15 13:45:00,5.97,5.98,5.94,5.97,7851200.0,5.0238,5.0322,4.9985,5.0238,7851200.0
2007-11-15 13:50:00,5.97,5.97,5.94,5.94,8934800.0,5.0238,5.0238,4.9985,4.9985,8934800.0
2007-11-15 13:55:00,5.95,5.95,5.92,5.93,15954400.0,5.007,5.007,4.9817,4.9901,15954400.0
2007-11-15 14:00:00,5.93,5.93,5.9,5.92,15971200.0,4.9901,4.9901,4.9649,4.9817,15971200.0
2007-11-15 14:05:00,5.92,5.96,5.9,5.94,14882000.0,4.9817,5.0154,4.9649,4.9985,14882000.0
2007-11-15 14:10:00,5.94,5.94,5.89,5.93,12600000.0,4.9985,4.9985,4.9565,4.9901,12600000.0
2007-11-15 14:15:00,5.93,5.93,5.9,5.92,9749600.0,4.9901,4.9901,4.9649,4.9817,9749600.0
2007-11-15 14:20:00,5.92,5.95,5.9,5.92,15279600.0,4.9817,5.007,4.9649,4.9817,15279600.0
2007-11-15 14:25:00,5.92,5.94,5.91,5.92,9626400.0,4.9817,4.9985,4.9733,4.9817,9626400.0
2007-11-15 14:30:00,5.92,5.95,5.91,5.93,12941600.0,4.9817,5.007,4.9733,4.9901,12941600.0
2007-11-15 14:35:00,5.93,5.94,5.9,5.91,14162400.0,4.9901,4.9985,4.9649,4.9733,14162400.0
2007-11-15 14:40:00,5.91,5.92,5.85,5.87,20420400.0,4.9733,4.9817,4.9228,4.9396,20420400.0
2007-11-15 14:45:00,5.87,5.89,5.86,5.88,11314800.0,4.9396,4.9565,4.9312,4.9481,11314800.0
2007-11-15 14:50:00,5.88,5.89,5.83,5.85,21770000.0,4.9481,4.9565,4.906,4.9228,21770000.0
2007-11-15 14:55:00,5.85,5.86,5.75,5.75,41420400.0,4.9228,4.9312,4.8387,4.8387,41420400.0
2007-11-15 15:00:00,5.75,5.81,5.75,5.79,29764000.0,4.8387,4.8892,4.8387,4.8723,29764000.0
2007-11-15 15:05:00,5.79,5.8,5.73,5.75,32802000.0,4.8723,4.8807,4.8218,4.8387,32802000.0
2007-11-15 15:10:00,5.75,5.78,5.73,5.78,24018400.0,4.8387,4.8639,4.8218,4.8639,24018400.0
2007-11-15 15:15:00,5.78,5.81,5.76,5.81,22296400.0,4.8639,4.8892,4.8471,4.8892,22296400.0
2007-11-15 15:20:00,5.81,5.84,5.8,5.82,26364800.0,4.8892,4.9144,4.8807,4.8976,26364800.0
2007-11-15 15:25:00,5.83,5.86,5.82,5.82,26283600.0,4.906,4.9312,4.8976,4.8976,26283600.0
2007-11-15 15:30:00,5.82,5.82,5.75,5.75,25555600.0,4.8976,4.8976,4.8387,4.8387,25555600.0
2007-11-15 15:35:00,5.75,5.8,5.74,5.76,24984400.0,4.8387,4.8807,4.8302,4.8471,24984400.0
2007-11-15 15:40:00,5.76,5.83,5.74,5.83,28392000.0,4.8471,4.906,4.8302,4.906,28392000.0
2007-11-15 15:45:00,5.83,5.86,5.82,5.84,36139600.0,4.906,4.9312,4.8976,4.9144,36139600.0
2007-11-15 15:50:00,5.84,5.86,5.81,5.85,32040400.0,4.9144,4.9312,4.8892,4.9228,32040400.0
2007-11-15 15:55:00,5.85,5.89,5.85,5.87,37615200.0,4.9228,4.9565,4.9228,4.9396,37615200.0
2007-11-16 09:30:00,5.9,5.95,5.9,5.9,66934000.0,4.9649,5.007,4.9649,4.9649,66934000.0
2007-11-16 09:35:00,5.9,5.94,5.81,5.82,38404800.0,4.9649,4.9985,4.8892,4.8976,38404800.0
2007-11-16 09:40:00,5.82,5.89,5.82,5.85,25074000.0,4.8976,4.9565,4.8976,4.9228,25074000.0
2007-11-16 09:45:00,5.85,5.88,5.83,5.86,19594400.0,4.9228,4.9481,4.906,4.9312,19594400.0
2007-11-16 09:50:00,5.86,5.86,5.8,5.83,24631600.0,4.9312,4.9312,4.8807,4.906,24631600.0
2007-11-16 09:55:00,5.83,5.85,5.78,5.79,20269200.0,4.906,4.9228,4.8639,4.8723,20269200.0
2007-11-16 10:00:00,5.79,5.8,5.75,5.75,30536800.0,4.8723,4.8807,4.8387,4.8387,30536800.0
2007-11-16 10:05:00,5.75,5.8,5.75,5.79,27750800.0,4.8387,4.8807,4.8387,4.8723,27750800.0
2007-11-16 10:10:00,5.79,5.81,5.77,5.79,23150400.0,4.8723,4.8892,4.8555,4.8723,23150400.0
2007-11-16 10:15:00,5.78,5.81,5.77,5.78,16730000.0,4.8639,4.8892,4.8555,4.8639,16730000.0
2007-11-16 10:20:00,5.78,5.79,5.74,5.76,24281600.0,4.8639,4.8723,4.8302,4.8471,24281600.0
2007-11-16 10:25:00,5.76,5.77,5.7,5.71,28910000.0,4.8471,4.8555,4.7966,4.805,28910000.0
2007-11-16 10:30:00,5.71,5.74,5.71,5.73,21098000.0,4.805,4.8302,4.805,4.8218,21098000.0
2007-11-16 10:35:00,5.73,5.73,5.69,5.72,22036000.0,4.8218,4.8218,4.7882,4.8134,22036000.0
2007-11-16 10:40:00,5.72,5.77,5.72,5.76,22285200.0,4.8134,4.8555,4.8134,4.8471,22285200.0
2007-11-16 10:45:00,5.76,5.78,5.74,5.77,17712800.0,4.8471,4.8639,4.8302,4.8555,17712800.0
2007-11-16 10:50:00,5.77,5.79,5.76,5.77,16052400.0,4.8555,4.8723,4.8471,4.8555,16052400.0
2007-11-16 10:55:00,5.77,5.79,5.76,5.77,12983600.0,4.8555,4.8723,4.8471,4.8555,12983600.0
2007-11-16 11:00:00,5.77,5.82,5.77,5.82,17399200.0,4.8555,4.8976,4.8555,4.8976,17399200.0
2007-11-16 11:05:00,5.82,5.85,5.81,5.84,20020000.0,4.8976,4.9228,4.8892,4.9144,20020000.0
2007-11-16 11:10:00,5.84,5.84,5.82,5.83,15624000.0,4.9144,4.9144,4.8976,4.906,15624000.0
2007-11-16 11:15:00,5.83,5.86,5.82,5.85,16892400.0,4.906,4.9312,4.8976,4.9228,16892400.0
2007-11-16 11:20:00,5.85,5.85,5.83,5.84,13196400.0,4.9228,4.9228,4.906,4.9144,13196400.0
2007-11-16 11:25:00,5.84,5.84,5.8,5.82,16786000.0,4.9144,4.9144,4.8807,4.8976,16786000.0
2007-11-16 11:30:00,5.82,5.84,5.82,5.84,12378800.0,4.8976,4.9144,4.8976,4.9144,12378800.0
2007-11-16 11:35:00,5.84,5.89,5.84,5.88,24057600.0,4.9144,4.9565,4.9144,4.9481,24057600.0
2007-11-16 11:40:00,5.88,5.93,5.88,5.91,24015600.0,4.9481,4.9901,4.9481,4.9733,24015600.0
2007-11-16 11:45:00,5.91,5.92,5.89,5.9,16240000.0,4.9733,4.9817,4.9565,4.9649,16240000.0
2007-11-16 11:50:00,5.9,5.93,5.9,5.92,16007600.0,4.9649,4.9901,4.9649,4.9817,16007600.0
2007-11-16 11:55:00,5.92,5.92,5.89,5.9,12300400.0,4.9817,4.9817,4.9565,4.9649,12300400.0
2007-11-16 12:00:00,5.9,5.91,5.89,5.9,9399600.0,4.9649,4.9733,4.9565,4.9649,9399600.0
2007-11-16 12:05:00,5.9,5.93,5.9,5.93,11093600.0,4.9649,4.9901,4.9649,4.9901,11093600.0
2007-11-16 12:10:00,5.93,5.94,5.91,5.93,16920400.0,4.9901,4.9985,4.9733,4.9901,16920400.0
2007-11-16 12:15:00,5.93,5.96,5.93,5.94,20025600.0,4.9901,5.0154,4.9901,4.9985,20025600.0
2007-11-16 12:20:00,5.94,5.94,5.92,5.92,10928400.0,4.9985,4.9985,4.9817,4.9817,10928400.0
2007-11-16 12:25:00,5.92,5.92,5.9,5.91,14224000.0,4.9817,4.9817,4.9649,4.9733,14224000.0
2007-11-16 12:30:00,5.91,5.91,5.86,5.88,14590800.0,4.9733,4.9733,4.9312,4.9481,14590800.0
2007-11-16 12:35:00,5.89,5.91,5.88,5.9,12068000.0,4.9565,4.9733,4.9481,4.9649,12068000.0
2007-11-16 12:40:00,5.9,5.9,5.86,5.87,9192400.0,4.9649,4.9649,4.9312,4.9396,9192400.0
2007-11-16 12:45:00,5.87,5.87,5.84,5.87,15055600.0,4.9396,4.9396,4.9144,4.9396,15055600.0
2007-11-16 12:50:00,5.87,5.89,5.85,5.88,8834000.0,4.9396,4.9565,4.9228,4.9481,8834000.0
2007-11-16 12:55:00,5.88,5.88,5.85,5.85,8825600.0,4.9481,4.9481,4.9228,4.9228,8825600.0
2007-11-16 13:00:00,5.85,5.86,5.83,5.85,8254400.0,4.9228,4.9312,4.906,4.9228,8254400.0
2007-11-16 13:05:00,5.85,5.88,5.84,5.87,8470000.0,4.9228,4.9481,4.9144,4.9396,8470000.0
2007-11-16 13:10:00,5.87,5.88,5.85,5.86,6983200.0,4.9396,4.9481,4.9228,4.9312,6983200.0
2007-11-16 13:15:00,5.86,5.87,5.85,5.86,9038400.0,4.9312,4.9396,4.9228,4.9312,9038400.0
2007-11-16 13:20:00,5.86,5.87,5.85,5.85,12387200.0,4.9312,4.9396,4.9228,4.9228,12387200.0
2007-11-16 13:25:00,5.85,5.85,5.82,5.83,16828000.0,4.9228,4.9228,4.8976,4.906,16828000.0
2007-11-16 13:30:00,5.83,5.86,5.82,5.85,7806400.0,4.906,4.9312,4.8976,4.9228,7806400.0
2007-11-16 13:35:00,5.85,5.87,5.85,5.87,12115600.0,4.9228,4.9396,4.9228,4.9396,12115600.0
2007-11-16 13:40:00,5.87,5.9,5.86,5.89,15050000.0,4.9396,4.9649,4.9312,4.9565,15050000.0
2007-11-16 13:45:00,5.89,5.9,5.88,5.89,12098800.0,4.9565,4.9649,4.9481,4.9565,12098800.0
2007-11-16 13:50:00,5.89,5.89,5.86,5.87,13613600.0,4.9565,4.9565,4.9312,4.9396,13613600.0
2007-11-16 13:55:00,5.87,5.88,5.85,5.87,12236000.0,4.9396,4.9481,4.9228,4.9396,12236000.0
2007-11-16 14:00:00,5.86,5.87,5.84,5.86,12476800.0,4.9312,4.9396,4.9144,4.9312,12476800.0
2007-11-16 14:05:00,5.86,5.86,5.82,5.82,13034000.0,4.9312,4.9312,4.8976,4.8976,13034000.0
2007-11-16 14:10:00,5.82,5.84,5.81,5.82,16682400.0,4.8976,4.9144,4.8892,4.8976,16682400.0
2007-11-16 14:15:00,5.82,5.83,5.8,5.82,12997600.0,4.8976,4.906,4.8807,4.8976,12997600.0
2007-11-16 14:20:00,5.82,5.86,5.82,5.84,13888000.0,4.8976,4.9312,4.8976,4.9144,13888000.0
2007-11-16 14:25:00,5.84,5.89,5.83,5.88,14341600.0,4.9144,4.9565,4.906,4.9481,14341600.0
2007-11-16 14:30:00,5.88,5.9,5.85,5.86,18169200.0,4.9481,4.9649,4.9228,4.9312,18169200.0
2007-11-16 14:35:00,5.87,5.87,5.82,5.84,16231600.0,4.9396,4.9396,4.8976,4.9144,16231600.0
2007-11-16 14:40:00,5.84,5.87,5.83,5.86,13059200.0,4.9144,4.9396,4.906,4.9312,13059200.0
2007-11-16 14:45:00,5.87,5.89,5.85,5.87,13798400.0,4.9396,4.9565,4.9228,4.9396,13798400.0
2007-11-16 14:50:00,5.87,5.89,5.85,5.85,11625600.0,4.9396,4.9565,4.9228,4.9228,11625600.0
2007-11-16 14:55:00,5.85,5.89,5.84,5.88,11410000.0,4.9228,4.9565,4.9144,4.9481,11410000.0
2007-11-16 15:00:00,5.88,5.88,5.86,5.87,14910000.0,4.9481,4.9481,4.9312,4.9396,14910000.0
2007-11-16 15:05:00,5.87,5.89,5.86,5.88,11874800.0,4.9396,4.9565,4.9312,4.9481,11874800.0
2007-11-16 15:10:00,5.88,5.88,5.86,5.87,12073600.0,4.9481,4.9481,4.9312,4.9396,12073600.0
2007-11-16 15:15:00,5.87,5.88,5.85,5.87,11230800.0,4.9396,4.9481,4.9228,4.9396,11230800.0
2007-11-16 15:20:00,5.87,5.87,5.85,5.86,7960400.0,4.9396,4.9396,4.9228,4.9312,7960400.0
2007-11-16 15:25:00,5.86,5.88,5.85,5.87,11813200.0,4.9312,4.9481,4.9228,4.9396,11813200.0
2007-11-16 15:30:00,5.87,5.88,5.86,5.86,8996400.0,4.9396,4.9481,4.9312,4.9312,8996400.0
2007-11-16 15:35:00,5.86,5.86,5.85,5.86,9254000.0,4.9312,4.9312,4.9228,4.9312,9254000.0
2007-11-16 15:40:00,5.86,5.9,5.86,5.9,20563200.0,4.9312,4.9649,4.9312,4.9649,20563200.0
2007-11-16 15:45:00,5.9,5.93,5.89,5.93,26762400.0,4.9649,4.9901,4.9565,4.9901,26762400.0
2007-11-16 15:50:00,5.93,5.95,5.93,5.95,33350800.0,4.9901,5.007,4.9901,5.007,33350800.0
2007-11-16 15:55:00,5.95,5.97,5.94,5.94,32947600.0,5.007,5.0238,4.9985,4.9985,32947600.0
2007-11-19 09:30:00,5.93,5.96,5.91,5.95,26608400.0,4.9901,5.0154,4.9733,5.007,26608400.0
2007-11-19 09:35:00,5.95,5.96,5.9,5.94,28408800.0,5.007,5.0154,4.9649,4.9985,28408800.0
2007-11-19 09:40:00,5.94,5.99,5.93,5.97,34132000.0,4.9985,5.0406,4.9901,5.0238,34132000.0
2007-11-19 09:45:00,5.97,6.01,5.96,5.97,27907600.0,5.0238,5.0575,5.0154,5.0238,27907600.0
2007-11-19 09:50:00,5.97,6.0,5.97,6.0,22190000.0,5.0238,5.049,5.0238,5.049,22190000.0
2007-11-19 09:55:00,6.0,6.0,5.96,5.96,17732400.0,5.049,5.049,5.0154,5.0154,17732400.0
2007-11-19 10:00:00,5.96,5.99,5.96,5.99,17472000.0,5.0154,5.0406,5.0154,5.0406,17472000.0
2007-11-19 10:05:00,5.99,6.0,5.96,5.97,15923600.0,5.0406,5.049,5.0154,5.0238,15923600.0
2007-11-19 10:10:00,5.97,5.99,5.96,5.97,15349600.0,5.0238,5.0406,5.0154,5.0238,15349600.0
2007-11-19 10:15:00,5.97,5.98,5.95,5.98,17242400.0,5.0238,5.0322,5.007,5.0322,17242400.0
2007-11-19 10:20:00,5.98,5.98,5.95,5.95,14543200.0,5.0322,5.0322,5.007,5.007,14543200.0
2007-11-19 10:25:00,5.95,5.97,5.94,5.96,17620400.0,5.007,5.0238,4.9985,5.0154,17620400.0
2007-11-19 10:30:00,5.96,5.96,5.93,5.95,13196400.0,5.0154,5.0154,4.9901,5.007,13196400.0
2007-11-19 10:35:00,5.95,5.96,5.94,5.94,13375600.0,5.007,5.0154,4.9985,4.9985,13375600.0
2007-11-19 10:40:00,5.94,5.97,5.94,5.96,12546800.0,4.9985,5.0238,4.9985,5.0154,12546800.0
2007-11-19 10:45:00,5.96,5.98,5.95,5.97,11466000.0,5.0154,5.0322,5.007,5.0238,11466000.0
2007-11-19 10:50:00,5.97,5.97,5.94,5.95,10357200.0,5.0238,5.0238,4.9985,5.007,10357200.0
2007-11-19 10:55:00,5.95,5.95,5.91,5.92,15999200.0,5.007,5.007,4.9733,4.9817,15999200.0
2007-11-19 11:00:00,5.92,5.94,5.91,5.91,11743200.0,4.9817,4.9985,4.9733,4.9733,11743200.0
2007-11-19 11:05:00,5.91,5.91,5.87,5.87,19992000.0,4.9733,4.9733,4.9396,4.9396,19992000.0
2007-11-19 11:10:00,5.87,5.89,5.83,5.86,21842800.0,4.9396,4.9565,4.906,4.9312,21842800.0
2007-11-19 11:15:00,5.86,5.89,5.85,5.88,16982000.0,4.9312,4.9565,4.9228,4.9481,16982000.0
2007-11-19 11:20:00,5.88,5.9,5.88,5.89,13000400.0,4.9481,4.9649,4.9481,4.9565,13000400.0
2007-11-19 11:25:00,5.89,5.91,5.87,5.87,13552000.0,4.9565,4.9733,4.9396,4.9396,13552000.0
2007-11-19 11:30:00,5.87,5.9,5.87,5.89,11328800.0,4.9396,4.9649,4.9396,4.9565,11328800.0
2007-11-19 11:35:00,5.89,5.92,5.89,5.91,12247200.0,4.9565,4.9817,4.9565,4.9733,12247200.0
2007-11-19 11:40:00,5.91,5.93,5.91,5.92,11062800.0,4.9733,4.9901,4.9733,4.9817,11062800.0
2007-11-19 11:45:00,5.92,5.92,5.9,5.91,8338400.0,4.9817,4.9817,4.9649,4.9733,8338400.0
2007-11-19 11:50:00,5.91,5.92,5.91,5.92,8965600.0,4.9733,4.9817,4.9733,4.9817,8965600.0
2007-11-19 11:55:00,5.92,5.92,5.89,5.9,10911600.0,4.9817,4.9817,4.9565,4.9649,10911600.0
2007-11-19 12:00:00,5.9,5.91,5.88,5.9,13622000.0,4.9649,4.9733,4.9481,4.9649,13622000.0
2007-11-19 12:05:00,5.9,5.91,5.89,5.9,11062800.0,4.9649,4.9733,4.9565,4.9649,11062800.0
2007-11-19 12:10:00,5.9,5.92,5.89,5.9,8425200.0,4.9649,4.9817,4.9565,4.9649,8425200.0
2007-11-19 12:15:00,5.9,5.92,5.9,5.91,8559600.0,4.9649,4.9817,4.9649,4.9733,8559600.0
2007-11-19 12:20:00,5.91,5.92,5.9,5.92,8478400.0,4.9733,4.9817,4.9649,4.9817,8478400.0
2007-11-19 12:25:00,5.92,5.93,5.91,5.92,7198800.0,4.9817,4.9901,4.9733,4.9817,7198800.0
2007-11-19 12:30:00,5.92,5.92,5.9,5.91,7929600.0,4.9817,4.9817,4.9649,4.9733,7929600.0
2007-11-19 12:35:00,5.91,5.91,5.9,5.9,4328800.0,4.9733,4.9733,4.9649,4.9649,4328800.0
2007-11-19 12:40:00,5.9,5.91,5.89,5.89,5292000.0,4.9649,4.9733,4.9565,4.9565,5292000.0
2007-11-19 12:45:00,5.89,5.89,5.86,5.87,11401600.0,4.9565,4.9565,4.9312,4.9396,11401600.0
2007-11-19 12:50:00,5.87,5.87,5.84,5.85,12129600.0,4.9396,4.9396,4.9144,4.9228,12129600.0
2007-11-19 12:55:00,5.85,5.86,5.84,5.85,10855600.0,4.9228,4.9312,4.9144,4.9228,10855600.0
2007-11-19 13:00:00,5.85,5.88,5.83,5.83,13608000.0,4.9228,4.9481,4.906,4.906,13608000.0
2007-11-19 13:05:00,5.83,5.85,5.82,5.84,13868400.0,4.906,4.9228,4.8976,4.9144,13868400.0
2007-11-19 13:10:00,5.85,5.85,5.8,5.82,16699200.0,4.9228,4.9228,4.8807,4.8976,16699200.0
2007-11-19 13:15:00,5.82,5.83,5.81,5.83,11603200.0,4.8976,4.906,4.8892,4.906,11603200.0
2007-11-19 13:20:00,5.83,5.84,5.82,5.83,10603600.0,4.906,4.9144,4.8976,4.906,10603600.0
2007-11-19 13:25:00,5.83,5.86,5.83,5.84,12244400.0,4.906,4.9312,4.906,4.9144,12244400.0
2007-11-19 13:30:00,5.84,5.86,5.83,5.84,8974000.0,4.9144,4.9312,4.906,4.9144,8974000.0
2007-11-19 13:35:00,5.84,5.85,5.83,5.85,11762800.0,4.9144,4.9228,4.906,4.9228,11762800.0
2007-11-19 13:40:00,5.85,5.85,5.81,5.82,8013600.0,4.9228,4.9228,4.8892,4.8976,8013600.0
2007-11-19 13:45:00,5.82,5.84,5.82,5.84,6806800.0,4.8976,4.9144,4.8976,4.9144,6806800.0
2007-11-19 13:50:00,5.84,5.85,5.81,5.83,7652400.0,4.9144,4.9228,4.8892,4.906,7652400.0
2007-11-19 13:55:00,5.83,5.83,5.8,5.8,11594800.0,4.906,4.906,4.8807,4.8807,11594800.0
2007-11-19 14:00:00,5.8,5.81,5.79,5.8,14392000.0,4.8807,4.8892,4.8723,4.8807,14392000.0
2007-11-19 14:05:00,5.8,5.83,5.79,5.83,12944400.0,4.8807,4.906,4.8723,4.906,12944400.0
2007-11-19 14:10:00,5.83,5.86,5.82,5.85,16931600.0,4.906,4.9312,4.8976,4.9228,16931600.0
2007-11-19 14:15:00,5.85,5.86,5.83,5.86,12255600.0,4.9228,4.9312,4.906,4.9312,12255600.0
2007-11-19 14:20:00,5.86,5.87,5.85,5.87,14249200.0,4.9312,4.9396,4.9228,4.9396,14249200.0
2007-11-19 14:25:00,5.87,5.89,5.85,5.88,16357600.0,4.9396,4.9565,4.9228,4.9481,16357600.0
2007-11-19 14:30:00,5.88,5.89,5.86,5.86,11312000.0,4.9481,4.9565,4.9312,4.9312,11312000.0
2007-11-19 14:35:00,5.86,5.9,5.85,5.89,15912400.0,4.9312,4.9649,4.9228,4.9565,15912400.0
2007-11-19 14:40:00,5.89,5.94,5.89,5.92,22551200.0,4.9565,4.9985,4.9565,4.9817,22551200.0
2007-11-19 14:45:00,5.92,5.92,5.9,5.92,15159200.0,4.9817,4.9817,4.9649,4.9817,15159200.0
2007-11-19 14:50:00,5.92,5.92,5.88,5.89,12913600.0,4.9817,4.9817,4.9481,4.9565,12913600.0
2007-11-19 14:55:00,5.89,5.9,5.88,5.89,12426400.0,4.9565,4.9649,4.9481,4.9565,12426400.0
2007-11-19 15:00:00,5.89,5.9,5.85,5.86,13504400.0,4.9565,4.9649,4.9228,4.9312,13504400.0
2007-11-19 15:05:00,5.86,5.88,5.86,5.87,11197200.0,4.9312,4.9481,4.9312,4.9396,11197200.0
2007-11-19 15:10:00,5.87,5.87,5.84,5.85,12776400.0,4.9396,4.9396,4.9144,4.9228,12776400.0
2007-11-19 15:15:00,5.85,5.88,5.85,5.87,9640400.0,4.9228,4.9481,4.9228,4.9396,9640400.0
2007-11-19 15:20:00,5.87,5.9,5.86,5.89,14604800.0,4.9396,4.9649,4.9312,4.9565,14604800.0
2007-11-19 15:25:00,5.89,5.91,5.87,5.89,13697600.0,4.9565,4.9733,4.9396,4.9565,13697600.0
2007-11-19 15:30:00,5.89,5.89,5.84,5.85,16346400.0,4.9565,4.9565,4.9144,4.9228,16346400.0
2007-11-19 15:35:00,5.85,5.87,5.82,5.83,23730000.0,4.9228,4.9396,4.8976,4.906,23730000.0
2007-11-19 15:40:00,5.83,5.83,5.8,5.82,18158000.0,4.906,4.906,4.8807,4.8976,18158000.0
2007-11-19 15:45:00,5.82,5.83,5.79,5.82,15540000.0,4.8976,4.906,4.8723,4.8976,15540000.0
2007-11-19 15:50:00,5.82,5.84,5.81,5.83,17166800.0,4.8976,4.9144,4.8892,4.906,17166800.0
2007-11-19 15:55:00,5.83,5.87,5.83,5.86,23620800.0,4.906,4.9396,4.906,4.9312,23620800.0
2007-11-20 09:30:00,5.92,6.0,5.89,5.93,26762400.0,4.9817,5.049,4.9565,4.9901,26762400.0
2007-11-20 09:35:00,5.93,5.96,5.93,5.96,21940800.0,4.9901,5.0154,4.9901,5.0154,21940800.0
2007-11-20 09:40:00,5.96,5.98,5.95,5.97,29167600.0,5.0154,5.0322,5.007,5.0238,29167600.0
2007-11-20 09:45:00,5.97,6.01,5.97,6.0,26140800.0,5.0238,5.0575,5.0238,5.049,26140800.0
2007-11-20 09:50:00,6.0,6.04,5.99,6.03,32191600.0,5.049,5.0827,5.0406,5.0743,32191600.0
2007-11-20 09:55:00,6.03,6.06,6.02,6.04,29688400.0,5.0743,5.0995,5.0659,5.0827,29688400.0
2007-11-20 10:00:00,6.04,6.09,6.04,6.07,33051200.0,5.0827,5.1248,5.0827,5.1079,33051200.0
2007-11-20 10:05:00,6.07,6.08,6.05,6.08,23461200.0,5.1079,5.1164,5.0911,5.1164,23461200.0
2007-11-20 10:10:00,6.08,6.1,6.06,6.07,33364800.0,5.1164,5.1332,5.0995,5.1079,33364800.0
2007-11-20 10:15:00,6.07,6.07,6.05,6.07,18793600.0,5.1079,5.1079,5.0911,5.1079,18793600.0
2007-11-20 10:20:00,6.07,6.07,6.03,6.04,18429600.0,5.1079,5.1079,5.0743,5.0827,18429600.0
2007-11-20 10:25:00,6.04,6.05,6.03,6.05,18396000.0,5.0827,5.0911,5.0743,5.0911,18396000.0
2007-11-20 10:30:00,6.05,6.07,6.03,6.06,14408800.0,5.0911,5.1079,5.0743,5.0995,14408800.0
2007-11-20 10:35:00,6.06,6.08,6.06,6.07,17987200.0,5.0995,5.1164,5.0995,5.1079,17987200.0
2007-11-20 10:40:00,6.07,6.1,6.07,6.09,19740000.0,5.1079,5.1332,5.1079,5.1248,19740000.0
2007-11-20 10:45:00,6.09,6.11,6.09,6.09,24012800.0,5.1248,5.1416,5.1248,5.1248,24012800.0
2007-11-20 10:50:00,6.09,6.11,6.09,6.1,13778800.0,5.1248,5.1416,5.1248,5.1332,13778800.0
2007-11-20 10:55:00,6.1,6.11,6.09,6.11,14478800.0,5.1332,5.1416,5.1248,5.1416,14478800.0
2007-11-20 11:00:00,6.11,6.13,6.09,6.13,18936400.0,5.1416,5.1584,5.1248,5.1584,18936400.0
2007-11-20 11:05:00,6.13,6.13,6.09,6.13,13832000.0,5.1584,5.1584,5.1248,5.1584,13832000.0
2007-11-20 11:10:00,6.13,6.14,6.11,6.12,11359600.0,5.1584,5.1668,5.1416,5.15,11359600.0
2007-11-20 11:15:00,6.12,6.12,6.1,6.11,13104000.0,5.15,5.15,5.1332,5.1416,13104000.0
2007-11-20 11:20:00,6.11,6.11,6.07,6.08,20356000.0,5.1416,5.1416,5.1079,5.1164,20356000.0
2007-11-20 11:25:00,6.08,6.1,6.08,6.09,12838000.0,5.1164,5.1332,5.1164,5.1248,12838000.0
2007-11-20 11:30:00,6.09,6.11,6.09,6.11,11410000.0,5.1248,5.1416,5.1248,5.1416,11410000.0
2007-11-20 11:35:00,6.11,6.12,6.1,6.12,8909600.0,5.1416,5.15,5.1332,5.15,8909600.0
2007-11-20 11:40:00,6.12,6.12,6.08,6.09,11510800.0,5.15,5.15,5.1164,5.1248,11510800.0
2007-11-20 11:45:00,6.09,6.11,6.09,6.1,8853600.0,5.1248,5.1416,5.1248,5.1332,8853600.0
2007-11-20 11:50:00,6.1,6.12,6.09,6.11,8537200.0,5.1332,5.15,5.1248,5.1416,8537200.0
2007-11-20 11:55:00,6.11,6.11,6.08,6.08,11477200.0,5.1416,5.1416,5.1164,5.1164,11477200.0
2007-11-20 12:00:00,6.08,6.09,6.06,6.06,13857200.0,5.1164,5.1248,5.0995,5.0995,13857200.0
2007-11-20 12:05:00,6.06,6.08,6.04,6.04,16332400.0,5.0995,5.1164,5.0827,5.0827,16332400.0
2007-11-20 12:10:00,6.05,6.05,6.03,6.05,24945200.0,5.0911,5.0911,5.0743,5.0911,24945200.0
2007-11-20 12:15:00,6.05,6.06,6.03,6.04,15156400.0,5.0911,5.0995,5.0743,5.0827,15156400.0
2007-11-20 12:20:00,6.04,6.07,6.04,6.07,11317600.0,5.0827,5.1079,5.0827,5.1079,11317600.0
2007-11-20 12:25:00,6.07,6.08,6.05,6.05,14680400.0,5.1079,5.1164,5.0911,5.0911,14680400.0
2007-11-20 12:30:00,6.05,6.06,6.01,6.02,21120400.0,5.0911,5.0995,5.0575,5.0659,21120400.0
2007-11-20 12:35:00,6.02,6.03,6.01,6.03,12639200.0,5.0659,5.0743,5.0575,5.0743,12639200.0
2007-11-20 12:40:00,6.03,6.03,6.0,6.0,18950400.0,5.0743,5.0743,5.049,5.049,18950400.0
2007-11-20 12:45:00,6.0,6.03,6.0,6.03,13249600.0,5.049,5.0743,5.049,5.0743,13249600.0
2007-11-20 12:50:00,6.03,6.04,6.02,6.03,10351600.0,5.0743,5.0827,5.0659,5.0743,10351600.0
2007-11-20 12:55:00,6.03,6.03,6.01,6.01,10497200.0,5.0743,5.0743,5.0575,5.0575,10497200.0
2007-11-20 13:00:00,6.01,6.01,5.97,5.98,19686800.0,5.0575,5.0575,5.0238,5.0322,19686800.0
2007-11-20 13:05:00,5.97,5.98,5.93,5.95,28308000.0,5.0238,5.0322,4.9901,5.007,28308000.0
2007-11-20 13:10:00,5.95,5.96,5.92,5.93,22173200.0,5.007,5.0154,4.9817,4.9901,22173200.0
2007-11-20 13:15:00,5.93,5.97,5.93,5.97,16990400.0,4.9901,5.0238,4.9901,5.0238,16990400.0
2007-11-20 13:20:00,5.97,5.99,5.96,5.98,13440000.0,5.0238,5.0406,5.0154,5.0322,13440000.0
2007-11-20 13:25:00,5.98,5.98,5.93,5.94,14705600.0,5.0322,5.0322,4.9901,4.9985,14705600.0
2007-11-20 13:30:00,5.94,5.98,5.94,5.97,13510000.0,4.9985,5.0322,4.9985,5.0238,13510000.0
2007-11-20 13:35:00,5.97,6.01,5.97,6.0,14658000.0,5.0238,5.0575,5.0238,5.049,14658000.0
2007-11-20 13:40:00,6.0,6.02,5.99,6.0,14803600.0,5.049,5.0659,5.0406,5.049,14803600.0
2007-11-20 13:45:00,6.0,6.01,5.99,6.01,9783200.0,5.049,5.0575,5.0406,5.0575,9783200.0
2007-11-20 13:50:00,6.01,6.02,5.98,6.0,10990000.0,5.0575,5.0659,5.0322,5.049,10990000.0
2007-11-20 13:55:00,6.0,6.02,6.0,6.01,10634400.0,5.049,5.0659,5.049,5.0575,10634400.0
2007-11-20 14:00:00,6.01,6.04,5.98,6.03,25690000.0,5.0575,5.0827,5.0322,5.0743,25690000.0
2007-11-20 14:05:00,6.03,6.03,5.93,5.95,29635200.0,5.0743,5.0743,4.9901,5.007,29635200.0
2007-11-20 14:10:00,5.95,5.99,5.94,5.97,20913200.0,5.007,5.0406,4.9985,5.0238,20913200.0
2007-11-20 14:15:00,5.97,6.01,5.97,5.99,18659200.0,5.0238,5.0575,5.0238,5.0406,18659200.0
2007-11-20 14:20:00,5.99,6.01,5.95,5.96,15766800.0,5.0406,5.0575,5.007,5.0154,15766800.0
2007-11-20 14:25:00,5.96,5.98,5.89,5.9,28081200.0,5.0154,5.0322,4.9565,4.9649,28081200.0
2007-11-20 14:30:00,5.9,5.93,5.88,5.91,29274000.0,4.9649,4.9901,4.9481,4.9733,29274000.0
2007-11-20 14:35:00,5.91,5.93,5.88,5.93,26020400.0,4.9733,4.9901,4.9481,4.9901,26020400.0
2007-11-20 14:40:00,5.92,5.94,5.9,5.93,18194400.0,4.9817,4.9985,4.9649,4.9901,18194400.0
2007-11-20 14:45:00,5.93,5.98,5.93,5.96,20918800.0,4.9901,5.0322,4.9901,5.0154,20918800.0
2007-11-20 14:50:00,5.96,5.97,5.93,5.95,15635200.0,5.0154,5.0238,4.9901,5.007,15635200.0
2007-11-20 14:55:00,5.95,5.95,5.91,5.92,17295600.0,5.007,5.007,4.9733,4.9817,17295600.0
2007-11-20 15:00:00,5.91,5.93,5.87,5.89,20857200.0,4.9733,4.9901,4.9396,4.9565,20857200.0
2007-11-20 15:05:00,5.89,5.9,5.84,5.88,26160400.0,4.9565,4.9649,4.9144,4.9481,26160400.0
2007-11-20 15:10:00,5.88,5.91,5.86,5.9,21044800.0,4.9481,4.9733,4.9312,4.9649,21044800.0
2007-11-20 15:15:00,5.9,5.9,5.85,5.86,19311600.0,4.9649,4.9649,4.9228,4.9312,19311600.0
2007-11-20 15:20:00,5.86,5.91,5.85,5.9,15080800.0,4.9312,4.9733,4.9228,4.9649,15080800.0
2007-11-20 15:25:00,5.91,5.99,5.9,5.96,29590400.0,4.9733,5.0406,4.9649,5.0154,29590400.0
2007-11-20 15:30:00,5.96,6.01,5.96,5.99,25076800.0,5.0154,5.0575,5.0154,5.0406,25076800.0
2007-11-20 15:35:00,5.99,6.05,5.99,6.04,29380400.0,5.0406,5.0911,5.0406,5.0827,29380400.0
2007-11-20 15:40:00,6.04,6.07,6.04,6.06,30968000.0,5.0827,5.1079,5.0827,5.0995,30968000.0
2007-11-20 15:45:00,6.06,6.07,6.03,6.05,23410800.0,5.0995,5.1079,5.0743,5.0911,23410800.0
2007-11-20 15:50:00,6.05,6.06,5.99,6.0,24298400.0,5.0911,5.0995,5.0406,5.049,24298400.0
2007-11-20 15:55:00,6.0,6.03,5.99,6.03,26482400.0,5.049,5.0743,5.0406,5.0743,26482400.0
2007-11-21 09:30:00,5.92,5.96,5.89,5.95,32211200.0,4.9817,5.0154,4.9565,5.007,32211200.0
2007-11-21 09:35:00,5.95,5.97,5.92,5.95,25998000.0,5.007,5.0238,4.9817,5.007,25998000.0
2007-11-21 09:40:00,5.95,5.98,5.94,5.96,26826800.0,5.007,5.0322,4.9985,5.0154,26826800.0
2007-11-21 09:45:00,5.96,5.98,5.93,5.95,24869600.0,5.0154,5.0322,4.9901,5.007,24869600.0
2007-11-21 09:50:00,5.95,5.98,5.93,5.97,20854400.0,5.007,5.0322,4.9901,5.0238,20854400.0
2007-11-21 09:55:00,5.97,5.99,5.96,5.98,21565600.0,5.0238,5.0406,5.0154,5.0322,21565600.0
2007-11-21 10:00:00,5.98,6.0,5.95,5.95,27378400.0,5.0322,5.049,5.007,5.007,27378400.0
2007-11-21 10:05:00,5.95,5.97,5.94,5.96,13655600.0,5.007,5.0238,4.9985,5.0154,13655600.0
2007-11-21 10:10:00,5.96,5.98,5.94,5.97,13596800.0,5.0154,5.0322,4.9985,5.0238,13596800.0
2007-11-21 10:15:00,5.97,6.0,5.96,5.99,16878400.0,5.0238,5.049,5.0154,5.0406,16878400.0
2007-11-21 10:20:00,5.99,6.0,5.95,5.96,13431600.0,5.0406,5.049,5.007,5.0154,13431600.0
2007-11-21 10:25:00,5.96,5.97,5.95,5.96,7565600.0,5.0154,5.0238,5.007,5.0154,7565600.0
2007-11-21 10:30:00,5.96,5.97,5.92,5.92,18141200.0,5.0154,5.0238,4.9817,4.9817,18141200.0
2007-11-21 10:35:00,5.92,5.95,5.92,5.94,19336800.0,4.9817,5.007,4.9817,4.9985,19336800.0
2007-11-21 10:40:00,5.94,5.95,5.93,5.94,14448000.0,4.9985,5.007,4.9901,4.9985,14448000.0
2007-11-21 10:45:00,5.94,5.94,5.92,5.92,14148400.0,4.9985,4.9985,4.9817,4.9817,14148400.0
2007-11-21 10:50:00,5.92,5.92,5.89,5.89,16973600.0,4.9817,4.9817,4.9565,4.9565,16973600.0
2007-11-21 10:55:00,5.89,5.92,5.89,5.92,13260800.0,4.9565,4.9817,4.9565,4.9817,13260800.0
2007-11-21 11:00:00,5.92,5.92,5.88,5.89,15640800.0,4.9817,4.9817,4.9481,4.9565,15640800.0
2007-11-21 11:05:00,5.89,5.91,5.88,5.91,12062400.0,4.9565,4.9733,4.9481,4.9733,12062400.0
2007-11-21 11:10:00,5.91,5.94,5.91,5.93,14240800.0,4.9733,4.9985,4.9733,4.9901,14240800.0
2007-11-21 11:15:00,5.93,5.94,5.91,5.92,9643200.0,4.9901,4.9985,4.9733,4.9817,9643200.0
2007-11-21 11:20:00,5.92,5.94,5.92,5.93,7562800.0,4.9817,4.9985,4.9817,4.9901,7562800.0
2007-11-21 11:25:00,5.93,5.95,5.92,5.95,12532800.0,4.9901,5.007,4.9817,5.007,12532800.0
2007-11-21 11:30:00,5.95,5.96,5.93,5.94,12824000.0,5.007,5.0154,4.9901,4.9985,12824000.0
2007-11-21 11:35:00,5.94,5.96,5.94,5.96,13076000.0,4.9985,5.0154,4.9985,5.0154,13076000.0
2007-11-21 11:40:00,5.96,5.96,5.95,5.95,11317600.0,5.0154,5.0154,5.007,5.007,11317600.0
2007-11-21 11:45:00,5.95,5.96,5.93,5.94,14504000.0,5.007,5.0154,4.9901,4.9985,14504000.0
2007-11-21 11:50:00,5.94,5.96,5.94,5.95,7392000.0,4.9985,5.0154,4.9985,5.007,7392000.0
2007-11-21 11:55:00,5.95,5.95,5.92,5.93,9175600.0,5.007,5.007,4.9817,4.9901,9175600.0
2007-11-21 12:00:00,5.93,5.97,5.92,5.96,13204800.0,4.9901,5.0238,4.9817,5.0154,13204800.0
2007-11-21 12:05:00,5.96,5.97,5.94,5.95,11379200.0,5.0154,5.0238,4.9985,5.007,11379200.0
2007-11-21 12:10:00,5.95,5.96,5.95,5.95,10841600.0,5.007,5.0154,5.007,5.007,10841600.0
2007-11-21 12:15:00,5.95,5.96,5.94,5.95,10662400.0,5.007,5.0154,4.9985,5.007,10662400.0
2007-11-21 12:20:00,5.95,5.96,5.94,5.95,14210000.0,5.007,5.0154,4.9985,5.007,14210000.0
2007-11-21 12:25:00,5.95,5.96,5.94,5.96,14254800.0,5.007,5.0154,4.9985,5.0154,14254800.0
2007-11-21 12:30:00,5.96,5.96,5.95,5.96,5404000.0,5.0154,5.0154,5.007,5.0154,5404000.0
2007-11-21 12:35:00,5.96,6.01,5.96,6.01,20311200.0,5.0154,5.0575,5.0154,5.0575,20311200.0
2007-11-21 12:40:00,6.01,6.03,5.99,6.03,18337200.0,5.0575,5.0743,5.0406,5.0743,18337200.0
2007-11-21 12:45:00,6.03,6.04,6.01,6.02,17466400.0,5.0743,5.0827,5.0575,5.0659,17466400.0
2007-11-21 12:50:00,6.02,6.02,5.99,6.02,16931600.0,5.0659,5.0659,5.0406,5.0659,16931600.0
2007-11-21 12:55:00,6.02,6.06,6.02,6.05,23114000.0,5.0659,5.0995,5.0659,5.0911,23114000.0
2007-11-21 13:00:00,6.05,6.07,6.04,6.05,19661600.0,5.0911,5.1079,5.0827,5.0911,19661600.0
2007-11-21 13:05:00,6.05,6.06,6.03,6.03,18116000.0,5.0911,5.0995,5.0743,5.0743,18116000.0
2007-11-21 13:10:00,6.03,6.06,6.03,6.05,15985200.0,5.0743,5.0995,5.0743,5.0911,15985200.0
2007-11-21 13:15:00,6.05,6.05,6.03,6.04,15176000.0,5.0911,5.0911,5.0743,5.0827,15176000.0
2007-11-21 13:20:00,6.04,6.05,6.03,6.03,12210800.0,5.0827,5.0911,5.0743,5.0743,12210800.0
2007-11-21 13:25:00,6.03,6.03,6.01,6.02,13490400.0,5.0743,5.0743,5.0575,5.0659,13490400.0
2007-11-21 13:30:00,6.02,6.04,6.01,6.03,10665200.0,5.0659,5.0827,5.0575,5.0743,10665200.0
2007-11-21 13:35:00,6.03,6.05,6.03,6.04,8276800.0,5.0743,5.0911,5.0743,5.0827,8276800.0
2007-11-21 13:40:00,6.04,6.04,6.02,6.04,10754800.0,5.0827,5.0827,5.0659,5.0827,10754800.0
2007-11-21 13:45:00,6.04,6.04,6.02,6.03,7730800.0,5.0827,5.0827,5.0659,5.0743,7730800.0
2007-11-21 13:50:00,6.03,6.04,5.96,6.03,7100800.0,5.0743,5.0827,5.0154,5.0743,7100800.0
2007-11-21 13:55:00,6.03,6.06,6.03,6.05,9982000.0,5.0743,5.0995,5.0743,5.0911,9982000.0
2007-11-21 14:00:00,6.05,6.08,6.04,6.08,14383600.0,5.0911,5.1164,5.0827,5.1164,14383600.0
2007-11-21 14:05:00,6.08,6.09,6.06,6.09,15083600.0,5.1164,5.1248,5.0995,5.1248,15083600.0
2007-11-21 14:10:00,6.09,6.1,6.08,6.09,15498000.0,5.1248,5.1332,5.1164,5.1248,15498000.0
2007-11-21 14:15:00,6.09,6.1,6.07,6.07,10511200.0,5.1248,5.1332,5.1079,5.1079,10511200.0
2007-11-21 14:20:00,6.07,6.09,6.06,6.07,8974000.0,5.1079,5.1248,5.0995,5.1079,8974000.0
2007-11-21 14:25:00,6.07,6.1,6.06,6.08,12947200.0,5.1079,5.1332,5.0995,5.1164,12947200.0
2007-11-21 14:30:00,6.09,6.12,6.08,6.12,16077600.0,5.1248,5.15,5.1164,5.15,16077600.0
2007-11-21 14:35:00,6.12,6.13,6.11,6.11,15713600.0,5.15,5.1584,5.1416,5.1416,15713600.0
2007-11-21 14:40:00,6.11,6.13,6.1,6.12,10740800.0,5.1416,5.1584,5.1332,5.15,10740800.0
2007-11-21 14:45:00,6.12,6.13,6.1,6.12,10894800.0,5.15,5.1584,5.1332,5.15,10894800.0
2007-11-21 14:50:00,6.12,6.14,6.11,6.14,12597200.0,5.15,5.1668,5.1416,5.1668,12597200.0
2007-11-21 14:55:00,6.14,6.15,6.12,6.14,16682400.0,5.1668,5.1753,5.15,5.1668,16682400.0
2007-11-21 15:00:00,6.14,6.16,6.13,6.14,16786000.0,5.1668,5.1837,5.1584,5.1668,16786000.0
2007-11-21 15:05:00,6.14,6.15,6.13,6.13,10805200.0,5.1668,5.1753,5.1584,5.1584,10805200.0
2007-11-21 15:10:00,6.13,6.13,6.08,6.09,23898000.0,5.1584,5.1584,5.1164,5.1248,23898000.0
2007-11-21 15:15:00,6.09,6.1,6.05,6.05,19306000.0,5.1248,5.1332,5.0911,5.0911,19306000.0
2007-11-21 15:20:00,6.05,6.1,6.04,6.09,15629600.0,5.0911,5.1332,5.0827,5.1248,15629600.0
2007-11-21 15:25:00,6.09,6.1,6.05,6.06,12625200.0,5.1248,5.1332,5.0911,5.0995,12625200.0
2007-11-21 15:30:00,6.06,6.09,6.06,6.08,13232800.0,5.0995,5.1248,5.0995,5.1164,13232800.0
2007-11-21 15:35:00,6.08,6.09,6.05,6.07,13748000.0,5.1164,5.1248,5.0911,5.1079,13748000.0
2007-11-21 15:40:00,6.07,6.07,6.03,6.05,17508400.0,5.1079,5.1079,5.0743,5.0911,17508400.0
2007-11-21 15:45:00,6.05,6.06,6.04,6.06,10334800.0,5.0911,5.0995,5.0827,5.0995,10334800.0
2007-11-21 15:50:00,6.06,6.06,6.04,6.04,12429200.0,5.0995,5.0995,5.0827,5.0827,12429200.0
2007-11-21 15:55:00,6.04,6.04,5.99,6.01,30170000.0,5.0827,5.0827,5.0406,5.0575,30170000.0
2007-11-23 09:30:00,6.14,6.14,6.1,6.11,28747600.0,5.1668,5.1668,5.1332,5.1416,28747600.0
2007-11-23 09:35:00,6.11,6.12,6.09,6.09,17312400.0,5.1416,5.15,5.1248,5.1248,17312400.0
2007-11-23 09:40:00,6.09,6.1,6.08,6.09,18967200.0,5.1248,5.1332,5.1164,5.1248,18967200.0
2007-11-23 09:45:00,6.09,6.11,6.08,6.11,16567600.0,5.1248,5.1416,5.1164,5.1416,16567600.0
2007-11-23 09:50:00,6.11,6.12,6.09,6.1,14389200.0,5.1416,5.15,5.1248,5.1332,14389200.0
2007-11-23 09:55:00,6.1,6.11,6.1,6.11,13529600.0,5.1332,5.1416,5.1332,5.1416,13529600.0
2007-11-23 10:00:00,6.11,6.12,6.07,6.1,12938800.0,5.1416,5.15,5.1079,5.1332,12938800.0
2007-11-23 10:05:00,6.1,6.11,6.09,6.1,11004000.0,5.1332,5.1416,5.1248,5.1332,11004000.0
2007-11-23 10:10:00,6.1,6.11,6.1,6.1,7901600.0,5.1332,5.1416,5.1332,5.1332,7901600.0
2007-11-23 10:15:00,6.1,6.12,6.1,6.12,9755200.0,5.1332,5.15,5.1332,5.15,9755200.0
2007-11-23 10:20:00,6.12,6.12,6.1,6.11,9833600.0,5.15,5.15,5.1332,5.1416,9833600.0
2007-11-23 10:25:00,6.11,6.11,6.09,6.09,6095600.0,5.1416,5.1416,5.1248,5.1248,6095600.0
2007-11-23 10:30:00,6.09,6.1,6.09,6.1,5264000.0,5.1248,5.1332,5.1248,5.1332,5264000.0
2007-11-23 10:35:00,6.1,6.11,6.1,6.1,6798400.0,5.1332,5.1416,5.1332,5.1332,6798400.0
2007-11-23 10:40:00,6.1,6.1,6.08,6.09,11351200.0,5.1332,5.1332,5.1164,5.1248,11351200.0
2007-11-23 10:45:00,6.09,6.1,6.09,6.1,6372800.0,5.1248,5.1332,5.1248,5.1332,6372800.0
2007-11-23 10:50:00,6.1,6.1,6.08,6.08,5294800.0,5.1332,5.1332,5.1164,5.1164,5294800.0
2007-11-23 10:55:00,6.08,6.1,6.08,6.09,7823200.0,5.1164,5.1332,5.1164,5.1248,7823200.0
2007-11-23 11:00:00,6.09,6.1,6.09,6.09,7445200.0,5.1248,5.1332,5.1248,5.1248,7445200.0
2007-11-23 11:05:00,6.09,6.09,6.09,6.09,5535600.0,5.1248,5.1248,5.1248,5.1248,5535600.0
2007-11-23 11:10:00,6.09,6.09,6.08,6.09,4524800.0,5.1248,5.1248,5.1164,5.1248,4524800.0
2007-11-23 11:15:00,6.09,6.09,6.09,6.09,3992800.0,5.1248,5.1248,5.1248,5.1248,3992800.0
2007-11-23 11:20:00,6.09,6.09,6.06,6.08,14383600.0,5.1248,5.1248,5.0995,5.1164,14383600.0
2007-11-23 11:25:00,6.08,6.08,6.07,6.07,8248800.0,5.1164,5.1164,5.1079,5.1079,8248800.0
2007-11-23 11:30:00,6.07,6.1,6.06,6.08,11071200.0,5.1079,5.1332,5.0995,5.1164,11071200.0
2007-11-23 11:35:00,6.08,6.11,6.08,6.1,9307200.0,5.1164,5.1416,5.1164,5.1332,9307200.0
2007-11-23 11:40:00,6.1,6.12,6.1,6.1,14800800.0,5.1332,5.15,5.1332,5.1332,14800800.0
2007-11-23 11:45:00,6.1,6.11,6.09,6.1,5871600.0,5.1332,5.1416,5.1248,5.1332,5871600.0
2007-11-23 11:50:00,6.1,6.11,6.1,6.11,3508400.0,5.1332,5.1416,5.1332,5.1416,3508400.0
2007-11-23 11:55:00,6.11,6.11,6.09,6.09,7422800.0,5.1416,5.1416,5.1248,5.1248,7422800.0
2007-11-23 12:00:00,6.09,6.1,6.09,6.09,3707200.0,5.1248,5.1332,5.1248,5.1248,3707200.0
2007-11-23 12:05:00,6.09,6.11,6.09,6.1,6983200.0,5.1248,5.1416,5.1248,5.1332,6983200.0
2007-11-23 12:10:00,6.1,6.11,6.1,6.11,5952800.0,5.1332,5.1416,5.1332,5.1416,5952800.0
2007-11-23 12:15:00,6.11,6.11,6.1,6.1,7154000.0,5.1416,5.1416,5.1332,5.1332,7154000.0
2007-11-23 12:20:00,6.1,6.11,6.1,6.11,3486000.0,5.1332,5.1416,5.1332,5.1416,3486000.0
2007-11-23 12:25:00,6.11,6.12,6.11,6.12,10992800.0,5.1416,5.15,5.1416,5.15,10992800.0
2007-11-23 12:30:00,6.12,6.13,6.12,6.13,10822000.0,5.15,5.1584,5.15,5.1584,10822000.0
2007-11-23 12:35:00,6.13,6.13,6.12,6.12,9170000.0,5.1584,5.1584,5.15,5.15,9170000.0
2007-11-23 12:40:00,6.12,6.13,6.12,6.13,6437200.0,5.15,5.1584,5.15,5.1584,6437200.0
2007-11-23 12:45:00,6.13,6.13,6.12,6.13,7929600.0,5.1584,5.1584,5.15,5.1584,7929600.0
2007-11-23 12:50:00,6.13,6.13,6.11,6.11,13871200.0,5.1584,5.1584,5.1416,5.1416,13871200.0
2007-11-23 12:55:00,6.11,6.13,6.1,6.12,15629600.0,5.1416,5.1584,5.1332,5.15,15629600.0
2007-11-26 09:30:00,6.2,6.22,6.18,6.18,39600400.0,5.2173,5.2342,5.2005,5.2005,39600400.0
2007-11-26 09:35:00,6.18,6.24,6.18,6.24,37436000.0,5.2005,5.251,5.2005,5.251,37436000.0
2007-11-26 09:40:00,6.24,6.27,6.23,6.27,35501200.0,5.251,5.2762,5.2426,5.2762,35501200.0
2007-11-26 09:45:00,6.27,6.28,6.25,6.26,27207600.0,5.2762,5.2847,5.2594,5.2678,27207600.0
2007-11-26 09:50:00,6.26,6.26,6.21,6.25,18116000.0,5.2678,5.2678,5.2258,5.2594,18116000.0
2007-11-26 09:55:00,6.25,6.3,6.25,6.3,33905200.0,5.2594,5.3015,5.2594,5.3015,33905200.0
2007-11-26 10:00:00,6.3,6.31,6.29,6.29,22218000.0,5.3015,5.3099,5.2931,5.2931,22218000.0
2007-11-26 10:05:00,6.29,6.31,6.28,6.29,20941200.0,5.2931,5.3099,5.2847,5.2931,20941200.0
2007-11-26 10:10:00,6.29,6.3,6.28,6.28,15033200.0,5.2931,5.3015,5.2847,5.2847,15033200.0
2007-11-26 10:15:00,6.28,6.29,6.27,6.27,17161200.0,5.2847,5.2931,5.2762,5.2762,17161200.0
2007-11-26 10:20:00,6.27,6.29,6.25,6.27,16427600.0,5.2762,5.2931,5.2594,5.2762,16427600.0
2007-11-26 10:25:00,6.27,6.29,6.26,6.27,14047600.0,5.2762,5.2931,5.2678,5.2762,14047600.0
2007-11-26 10:30:00,6.27,6.29,6.26,6.27,15335600.0,5.2762,5.2931,5.2678,5.2762,15335600.0
2007-11-26 10:35:00,6.27,6.29,6.27,6.29,13680800.0,5.2762,5.2931,5.2762,5.2931,13680800.0
2007-11-26 10:40:00,6.29,6.29,6.26,6.26,18555600.0,5.2931,5.2931,5.2678,5.2678,18555600.0
2007-11-26 10:45:00,6.26,6.27,6.25,6.26,19482400.0,5.2678,5.2762,5.2594,5.2678,19482400.0
2007-11-26 10:50:00,6.26,6.26,6.23,6.24,16671200.0,5.2678,5.2678,5.2426,5.251,16671200.0
2007-11-26 10:55:00,6.24,6.25,6.23,6.24,16105600.0,5.251,5.2594,5.2426,5.251,16105600.0
2007-11-26 11:00:00,6.24,6.26,6.24,6.25,12471200.0,5.251,5.2678,5.251,5.2594,12471200.0
2007-11-26 11:05:00,6.25,6.26,6.24,6.24,12082000.0,5.2594,5.2678,5.251,5.251,12082000.0
2007-11-26 11:10:00,6.24,6.25,6.23,6.23,16321200.0,5.251,5.2594,5.2426,5.2426,16321200.0
2007-11-26 11:15:00,6.23,6.24,6.2,6.21,25351200.0,5.2426,5.251,5.2173,5.2258,25351200.0
2007-11-26 11:20:00,6.21,6.22,6.19,6.22,19110000.0,5.2258,5.2342,5.2089,5.2342,19110000.0
2007-11-26 11:25:00,6.22,6.22,6.2,6.2,16945600.0,5.2342,5.2342,5.2173,5.2173,16945600.0
2007-11-26 11:30:00,6.2,6.23,6.2,6.22,13770400.0,5.2173,5.2426,5.2173,5.2342,13770400.0
2007-11-26 11:35:00,6.22,6.24,6.22,6.24,14481600.0,5.2342,5.251,5.2342,5.251,14481600.0
2007-11-26 11:40:00,6.24,6.25,6.23,6.24,10656800.0,5.251,5.2594,5.2426,5.251,10656800.0
2007-11-26 11:45:00,6.24,6.25,6.23,6.24,15635200.0,5.251,5.2594,5.2426,5.251,15635200.0
2007-11-26 11:50:00,6.24,6.27,6.24,6.26,13588400.0,5.251,5.2762,5.251,5.2678,13588400.0
2007-11-26 11:55:00,6.26,6.26,6.24,6.25,11412800.0,5.2678,5.2678,5.251,5.2594,11412800.0
2007-11-26 12:00:00,6.25,6.26,6.25,6.25,13011600.0,5.2594,5.2678,5.2594,5.2594,13011600.0
2007-11-26 12:05:00,6.25,6.26,6.25,6.26,8302000.0,5.2594,5.2678,5.2594,5.2678,8302000.0
2007-11-26 12:10:00,6.26,6.28,6.26,6.27,12801600.0,5.2678,5.2847,5.2678,5.2762,12801600.0
2007-11-26 12:15:00,6.27,6.27,6.26,6.26,7772800.0,5.2762,5.2762,5.2678,5.2678,7772800.0
2007-11-26 12:20:00,6.26,6.27,6.25,6.27,7254800.0,5.2678,5.2762,5.2594,5.2762,7254800.0
2007-11-26 12:25:00,6.27,6.29,6.27,6.29,12882800.0,5.2762,5.2931,5.2762,5.2931,12882800.0
2007-11-26 12:30:00,6.28,6.29,6.28,6.28,8380400.0,5.2847,5.2931,5.2847,5.2847,8380400.0
2007-11-26 12:35:00,6.28,6.29,6.28,6.28,9116800.0,5.2847,5.2931,5.2847,5.2847,9116800.0
2007-11-26 12:40:00,6.28,6.3,6.28,6.3,10796800.0,5.2847,5.3015,5.2847,5.3015,10796800.0
2007-11-26 12:45:00,6.3,6.3,6.29,6.3,10908800.0,5.3015,5.3015,5.2931,5.3015,10908800.0
2007-11-26 12:50:00,6.3,6.31,6.28,6.29,10105200.0,5.3015,5.3099,5.2847,5.2931,10105200.0
2007-11-26 12:55:00,6.29,6.31,6.29,6.3,10001600.0,5.2931,5.3099,5.2931,5.3015,10001600.0
2007-11-26 13:00:00,6.3,6.3,6.29,6.29,8363600.0,5.3015,5.3015,5.2931,5.2931,8363600.0
2007-11-26 13:05:00,6.3,6.3,6.29,6.29,10670800.0,5.3015,5.3015,5.2931,5.2931,10670800.0
2007-11-26 13:10:00,6.29,6.29,6.28,6.29,11020800.0,5.2931,5.2931,5.2847,5.2931,11020800.0
2007-11-26 13:15:00,6.29,6.29,6.27,6.28,9483600.0,5.2931,5.2931,5.2762,5.2847,9483600.0
2007-11-26 13:20:00,6.28,6.28,6.27,6.28,8635200.0,5.2847,5.2847,5.2762,5.2847,8635200.0
2007-11-26 13:25:00,6.28,6.29,6.28,6.28,7784000.0,5.2847,5.2931,5.2847,5.2847,7784000.0
2007-11-26 13:30:00,6.28,6.32,6.28,6.32,21448000.0,5.2847,5.3183,5.2847,5.3183,21448000.0
2007-11-26 13:35:00,6.32,6.33,6.32,6.33,19580400.0,5.3183,5.3267,5.3183,5.3267,19580400.0
2007-11-26 13:40:00,6.33,6.33,6.31,6.31,12059600.0,5.3267,5.3267,5.3099,5.3099,12059600.0
2007-11-26 13:45:00,6.31,6.31,6.29,6.29,16609600.0,5.3099,5.3099,5.2931,5.2931,16609600.0
2007-11-26 13:50:00,6.29,6.3,6.27,6.27,16850400.0,5.2931,5.3015,5.2762,5.2762,16850400.0
2007-11-26 13:55:00,6.27,6.29,6.27,6.28,11026400.0,5.2762,5.2931,5.2762,5.2847,11026400.0
2007-11-26 14:00:00,6.28,6.3,6.27,6.29,11200000.0,5.2847,5.3015,5.2762,5.2931,11200000.0
2007-11-26 14:05:00,6.29,6.29,6.27,6.27,12476800.0,5.2931,5.2931,5.2762,5.2762,12476800.0
2007-11-26 14:10:00,6.27,6.27,6.24,6.27,18239200.0,5.2762,5.2762,5.251,5.2762,18239200.0
2007-11-26 14:15:00,6.27,6.27,6.26,6.27,9340800.0,5.2762,5.2762,5.2678,5.2762,9340800.0
2007-11-26 14:20:00,6.27,6.28,6.26,6.27,7691600.0,5.2762,5.2847,5.2678,5.2762,7691600.0
2007-11-26 14:25:00,6.27,6.29,6.27,6.28,9391200.0,5.2762,5.2931,5.2762,5.2847,9391200.0
2007-11-26 14:30:00,6.28,6.3,6.28,6.28,11331600.0,5.2847,5.3015,5.2847,5.2847,11331600.0
2007-11-26 14:35:00,6.29,6.29,6.28,6.28,7543200.0,5.2931,5.2931,5.2847,5.2847,7543200.0
2007-11-26 14:40:00,6.28,6.29,6.27,6.27,9968000.0,5.2847,5.2931,5.2762,5.2762,9968000.0
2007-11-26 14:45:00,6.27,6.29,6.27,6.28,12544000.0,5.2762,5.2931,5.2762,5.2847,12544000.0
2007-11-26 14:50:00,6.28,6.3,6.27,6.28,15498000.0,5.2847,5.3015,5.2762,5.2847,15498000.0
2007-11-26 14:55:00,6.28,6.29,6.26,6.26,12504800.0,5.2847,5.2931,5.2678,5.2678,12504800.0
2007-11-26 15:00:00,6.26,6.27,6.23,6.24,21428400.0,5.2678,5.2762,5.2426,5.251,21428400.0
2007-11-26 15:05:00,6.24,6.25,6.21,6.22,22128400.0,5.251,5.2594,5.2258,5.2342,22128400.0
2007-11-26 15:10:00,6.22,6.23,6.21,6.23,17665200.0,5.2342,5.2426,5.2258,5.2426,17665200.0
2007-11-26 15:15:00,6.22,6.24,6.22,6.23,17438400.0,5.2342,5.251,5.2342,5.2426,17438400.0
2007-11-26 15:20:00,6.23,6.24,6.21,6.22,19860400.0,5.2426,5.251,5.2258,5.2342,19860400.0
2007-11-26 15:25:00,6.22,6.23,6.21,6.21,15439200.0,5.2342,5.2426,5.2258,5.2258,15439200.0
2007-11-26 15:30:00,6.21,6.24,6.21,6.22,13868400.0,5.2258,5.251,5.2258,5.2342,13868400.0
2007-11-26 15:35:00,6.22,6.22,6.2,6.21,15923600.0,5.2342,5.2342,5.2173,5.2258,15923600.0
2007-11-26 15:40:00,6.21,6.21,6.19,6.21,24122000.0,5.2258,5.2258,5.2089,5.2258,24122000.0
2007-11-26 15:45:00,6.21,6.23,6.2,6.21,15310400.0,5.2258,5.2426,5.2173,5.2258,15310400.0
2007-11-26 15:50:00,6.21,6.21,6.17,6.18,24704400.0,5.2258,5.2258,5.1921,5.2005,24704400.0
2007-11-26 15:55:00,6.18,6.18,6.16,6.16,26286400.0,5.2005,5.2005,5.1837,5.1837,26286400.0
2007-11-27 09:30:00,6.26,6.26,6.23,6.25,31701600.0,5.2678,5.2678,5.2426,5.2594,31701600.0
2007-11-27 09:35:00,6.25,6.28,6.25,6.26,31586800.0,5.2594,5.2847,5.2594,5.2678,31586800.0
2007-11-27 09:40:00,6.26,6.27,6.24,6.24,23758000.0,5.2678,5.2762,5.251,5.251,23758000.0
2007-11-27 09:45:00,6.24,6.26,6.24,6.25,19101600.0,5.251,5.2678,5.251,5.2594,19101600.0
2007-11-27 09:50:00,6.25,6.28,6.25,6.26,24046400.0,5.2594,5.2847,5.2594,5.2678,24046400.0
2007-11-27 09:55:00,6.26,6.28,6.25,6.26,16724400.0,5.2678,5.2847,5.2594,5.2678,16724400.0
2007-11-27 10:00:00,6.26,6.27,6.24,6.24,26664400.0,5.2678,5.2762,5.251,5.251,26664400.0
2007-11-27 10:05:00,6.24,6.24,6.18,6.19,35826000.0,5.251,5.251,5.2005,5.2089,35826000.0
2007-11-27 10:10:00,6.19,6.19,6.1,6.1,42767200.0,5.2089,5.2089,5.1332,5.1332,42767200.0
2007-11-27 10:15:00,6.1,6.13,6.07,6.12,48277600.0,5.1332,5.1584,5.1079,5.15,48277600.0
2007-11-27 10:20:00,6.12,6.16,6.11,6.16,29122800.0,5.15,5.1837,5.1416,5.1837,29122800.0
2007-11-27 10:25:00,6.16,6.19,6.15,6.19,27269200.0,5.1837,5.2089,5.1753,5.2089,27269200.0
2007-11-27 10:30:00,6.19,6.23,6.18,6.22,30164400.0,5.2089,5.2426,5.2005,5.2342,30164400.0
2007-11-27 10:35:00,6.21,6.23,6.18,6.22,19642000.0,5.2258,5.2426,5.2005,5.2342,19642000.0
2007-11-27 10:40:00,6.22,6.24,6.2,6.22,17642800.0,5.2342,5.251,5.2173,5.2342,17642800.0
2007-11-27 10:45:00,6.22,6.25,6.21,6.25,22450400.0,5.2342,5.2594,5.2258,5.2594,22450400.0
2007-11-27 10:50:00,6.25,6.26,6.24,6.25,24096800.0,5.2594,5.2678,5.251,5.2594,24096800.0
2007-11-27 10:55:00,6.25,6.27,6.25,6.25,19742800.0,5.2594,5.2762,5.2594,5.2594,19742800.0
2007-11-27 11:00:00,6.25,6.26,6.22,6.24,16170000.0,5.2594,5.2678,5.2342,5.251,16170000.0
2007-11-27 11:05:00,6.24,6.24,6.22,6.24,14520800.0,5.251,5.251,5.2342,5.251,14520800.0
2007-11-27 11:10:00,6.24,6.26,6.24,6.24,11729200.0,5.251,5.2678,5.251,5.251,11729200.0
2007-11-27 11:15:00,6.25,6.25,6.23,6.24,11650800.0,5.2594,5.2594,5.2426,5.251,11650800.0
2007-11-27 11:20:00,6.24,6.24,6.22,6.24,13227200.0,5.251,5.251,5.2342,5.251,13227200.0
2007-11-27 11:25:00,6.24,6.25,6.23,6.23,11916800.0,5.251,5.2594,5.2426,5.2426,11916800.0
2007-11-27 11:30:00,6.23,6.26,6.23,6.25,10214400.0,5.2426,5.2678,5.2426,5.2594,10214400.0
2007-11-27 11:35:00,6.25,6.25,6.24,6.24,14338800.0,5.2594,5.2594,5.251,5.251,14338800.0
2007-11-27 11:40:00,6.24,6.25,6.24,6.24,13291600.0,5.251,5.2594,5.251,5.251,13291600.0
2007-11-27 11:45:00,6.24,6.25,6.22,6.22,11351200.0,5.251,5.2594,5.2342,5.2342,11351200.0
2007-11-27 11:50:00,6.22,6.23,6.19,6.21,15500800.0,5.2342,5.2426,5.2089,5.2258,15500800.0
2007-11-27 11:55:00,6.21,6.22,6.19,6.2,10698800.0,5.2258,5.2342,5.2089,5.2173,10698800.0
2007-11-27 12:00:00,6.2,6.21,6.2,6.21,8374800.0,5.2173,5.2258,5.2173,5.2258,8374800.0
2007-11-27 12:05:00,6.21,6.21,6.19,6.21,9800000.0,5.2258,5.2258,5.2089,5.2258,9800000.0
2007-11-27 12:10:00,6.21,6.21,6.19,6.2,10967600.0,5.2258,5.2258,5.2089,5.2173,10967600.0
2007-11-27 12:15:00,6.2,6.22,6.2,6.21,9016000.0,5.2173,5.2342,5.2173,5.2258,9016000.0
2007-11-27 12:20:00,6.21,6.22,6.2,6.22,12362000.0,5.2258,5.2342,5.2173,5.2342,12362000.0
2007-11-27 12:25:00,6.22,6.22,6.19,6.21,9256800.0,5.2342,5.2342,5.2089,5.2258,9256800.0
2007-11-27 12:30:00,6.21,6.24,6.21,6.23,9304400.0,5.2258,5.251,5.2258,5.2426,9304400.0
2007-11-27 12:35:00,6.23,6.25,6.23,6.25,11270000.0,5.2426,5.2594,5.2426,5.2594,11270000.0
2007-11-27 12:40:00,6.25,6.26,6.24,6.25,7352800.0,5.2594,5.2678,5.251,5.2594,7352800.0
2007-11-27 12:45:00,6.25,6.26,6.25,6.25,8979600.0,5.2594,5.2678,5.2594,5.2594,8979600.0
2007-11-27 12:50:00,6.25,6.25,6.24,6.24,7336000.0,5.2594,5.2594,5.251,5.251,7336000.0
2007-11-27 12:55:00,6.24,6.24,6.22,6.23,8937600.0,5.251,5.251,5.2342,5.2426,8937600.0
2007-11-27 13:00:00,6.23,6.24,6.23,6.24,6694800.0,5.2426,5.251,5.2426,5.251,6694800.0
2007-11-27 13:05:00,6.24,6.24,6.23,6.24,12006400.0,5.251,5.251,5.2426,5.251,12006400.0
2007-11-27 13:10:00,6.24,6.24,6.22,6.23,8898400.0,5.251,5.251,5.2342,5.2426,8898400.0
2007-11-27 13:15:00,6.22,6.23,6.21,6.22,9839200.0,5.2342,5.2426,5.2258,5.2342,9839200.0
2007-11-27 13:20:00,6.22,6.22,6.21,6.22,9769200.0,5.2342,5.2342,5.2258,5.2342,9769200.0
2007-11-27 13:25:00,6.22,6.23,6.21,6.21,9520000.0,5.2342,5.2426,5.2258,5.2258,9520000.0
2007-11-27 13:30:00,6.21,6.22,6.2,6.21,7476000.0,5.2258,5.2342,5.2173,5.2258,7476000.0
2007-11-27 13:35:00,6.21,6.21,6.2,6.21,5762400.0,5.2258,5.2258,5.2173,5.2258,5762400.0
2007-11-27 13:40:00,6.21,6.21,6.18,6.18,13896400.0,5.2258,5.2258,5.2005,5.2005,13896400.0
2007-11-27 13:45:00,6.18,6.19,6.17,6.19,13820800.0,5.2005,5.2089,5.1921,5.2089,13820800.0
2007-11-27 13:50:00,6.18,6.19,6.15,6.16,13736800.0,5.2005,5.2089,5.1753,5.1837,13736800.0
2007-11-27 13:55:00,6.16,6.17,6.16,6.17,9648800.0,5.1837,5.1921,5.1837,5.1921,9648800.0
2007-11-27 14:00:00,6.17,6.17,6.14,6.15,15825600.0,5.1921,5.1921,5.1668,5.1753,15825600.0
2007-11-27 14:05:00,6.15,6.17,6.14,6.16,10662400.0,5.1753,5.1921,5.1668,5.1837,10662400.0
2007-11-27 14:10:00,6.16,6.19,6.15,6.19,13468000.0,5.1837,5.2089,5.1753,5.2089,13468000.0
2007-11-27 14:15:00,6.19,6.19,6.17,6.19,11670400.0,5.2089,5.2089,5.1921,5.2089,11670400.0
2007-11-27 14:20:00,6.19,6.19,6.16,6.17,8517600.0,5.2089,5.2089,5.1837,5.1921,8517600.0
2007-11-27 14:25:00,6.17,6.19,6.16,6.17,10466400.0,5.1921,5.2089,5.1837,5.1921,10466400.0
2007-11-27 14:30:00,6.17,6.19,6.17,6.18,9536800.0,5.1921,5.2089,5.1921,5.2005,9536800.0
2007-11-27 14:35:00,6.18,6.18,6.13,6.15,19653200.0,5.2005,5.2005,5.1584,5.1753,19653200.0
2007-11-27 14:40:00,6.15,6.15,6.12,6.13,19812800.0,5.1753,5.1753,5.15,5.1584,19812800.0
2007-11-27 14:45:00,6.13,6.15,6.12,6.14,14347200.0,5.1584,5.1753,5.15,5.1668,14347200.0
2007-11-27 14:50:00,6.14,6.16,6.14,6.16,16338000.0,5.1668,5.1837,5.1668,5.1837,16338000.0
2007-11-27 14:55:00,6.16,6.18,6.16,6.16,12280800.0,5.1837,5.2005,5.1837,5.1837,12280800.0
2007-11-27 15:00:00,6.16,6.17,6.15,6.16,13218800.0,5.1837,5.1921,5.1753,5.1837,13218800.0
2007-11-27 15:05:00,6.16,6.18,6.16,6.18,10077200.0,5.1837,5.2005,5.1837,5.2005,10077200.0
2007-11-27 15:10:00,6.18,6.22,6.18,6.21,27084400.0,5.2005,5.2342,5.2005,5.2258,27084400.0
2007-11-27 15:15:00,6.21,6.21,6.19,6.2,15251600.0,5.2258,5.2258,5.2089,5.2173,15251600.0
2007-11-27 15:20:00,6.2,6.21,6.19,6.2,15517600.0,5.2173,5.2258,5.2089,5.2173,15517600.0
2007-11-27 15:25:00,6.2,6.2,6.16,6.17,18169200.0,5.2173,5.2173,5.1837,5.1921,18169200.0
2007-11-27 15:30:00,6.17,6.2,6.14,6.19,26997600.0,5.1921,5.2173,5.1668,5.2089,26997600.0
2007-11-27 15:35:00,6.19,6.23,6.19,6.22,22159200.0,5.2089,5.2426,5.2089,5.2342,22159200.0
2007-11-27 15:40:00,6.22,6.23,6.21,6.21,16200800.0,5.2342,5.2426,5.2258,5.2258,16200800.0
2007-11-27 15:45:00,6.21,6.21,6.19,6.21,15778000.0,5.2258,5.2258,5.2089,5.2258,15778000.0
2007-11-27 15:50:00,6.21,6.23,6.2,6.23,15156400.0,5.2258,5.2426,5.2173,5.2426,15156400.0
2007-11-27 15:55:00,6.23,6.24,6.22,6.24,22190000.0,5.2426,5.251,5.2342,5.251,22190000.0
2007-11-28 09:30:00,6.32,6.32,6.27,6.3,44408000.0,5.3183,5.3183,5.2762,5.3015,44408000.0
2007-11-28 09:35:00,6.3,6.3,6.27,6.29,29120000.0,5.3015,5.3015,5.2762,5.2931,29120000.0
2007-11-28 09:40:00,6.29,6.3,6.27,6.29,28980000.0,5.2931,5.3015,5.2762,5.2931,28980000.0
2007-11-28 09:45:00,6.29,6.32,6.29,6.31,32261600.0,5.2931,5.3183,5.2931,5.3099,32261600.0
2007-11-28 09:50:00,6.31,6.32,6.3,6.3,22682800.0,5.3099,5.3183,5.3015,5.3015,22682800.0
2007-11-28 09:55:00,6.3,6.31,6.29,6.29,19409600.0,5.3015,5.3099,5.2931,5.2931,19409600.0
2007-11-28 10:00:00,6.29,6.31,6.28,6.28,26188400.0,5.2931,5.3099,5.2847,5.2847,26188400.0
2007-11-28 10:05:00,6.28,6.29,6.26,6.27,21551600.0,5.2847,5.2931,5.2678,5.2762,21551600.0
2007-11-28 10:10:00,6.27,6.3,6.27,6.3,19994800.0,5.2762,5.3015,5.2762,5.3015,19994800.0
2007-11-28 10:15:00,6.3,6.31,6.29,6.3,16550800.0,5.3015,5.3099,5.2931,5.3015,16550800.0
2007-11-28 10:20:00,6.3,6.33,6.3,6.33,23377200.0,5.3015,5.3267,5.3015,5.3267,23377200.0
2007-11-28 10:25:00,6.33,6.34,6.31,6.33,17956400.0,5.3267,5.3352,5.3099,5.3267,17956400.0
2007-11-28 10:30:00,6.33,6.35,6.33,6.33,22257200.0,5.3267,5.3436,5.3267,5.3267,22257200.0
2007-11-28 10:35:00,6.33,6.35,6.32,6.34,17029600.0,5.3267,5.3436,5.3183,5.3352,17029600.0
2007-11-28 10:40:00,6.34,6.36,6.34,6.36,19698000.0,5.3352,5.352,5.3352,5.352,19698000.0
2007-11-28 10:45:00,6.36,6.37,6.35,6.36,23254000.0,5.352,5.3604,5.3436,5.352,23254000.0
2007-11-28 10:50:00,6.36,6.37,6.35,6.36,15820000.0,5.352,5.3604,5.3436,5.352,15820000.0
2007-11-28 10:55:00,6.36,6.36,6.34,6.35,11614400.0,5.352,5.352,5.3352,5.3436,11614400.0
2007-11-28 11:00:00,6.35,6.35,6.34,6.34,8982400.0,5.3436,5.3436,5.3352,5.3352,8982400.0
2007-11-28 11:05:00,6.34,6.35,6.34,6.35,7736400.0,5.3352,5.3436,5.3352,5.3436,7736400.0
2007-11-28 11:10:00,6.35,6.36,6.35,6.35,6314000.0,5.3436,5.352,5.3436,5.3436,6314000.0
2007-11-28 11:15:00,6.35,6.36,6.35,6.35,8106000.0,5.3436,5.352,5.3436,5.3436,8106000.0
2007-11-28 11:20:00,6.35,6.36,6.34,6.35,7408800.0,5.3436,5.352,5.3352,5.3436,7408800.0
2007-11-28 11:25:00,6.35,6.37,6.35,6.37,8195600.0,5.3436,5.3604,5.3436,5.3604,8195600.0
2007-11-28 11:30:00,6.37,6.38,6.37,6.37,15495200.0,5.3604,5.3688,5.3604,5.3604,15495200.0
2007-11-28 11:35:00,6.37,6.38,6.36,6.36,11575200.0,5.3604,5.3688,5.352,5.352,11575200.0
2007-11-28 11:40:00,6.36,6.37,6.36,6.36,8716400.0,5.352,5.3604,5.352,5.352,8716400.0
2007-11-28 11:45:00,6.36,6.37,6.36,6.37,6795600.0,5.352,5.3604,5.352,5.3604,6795600.0
2007-11-28 11:50:00,6.37,6.38,6.36,6.38,9959600.0,5.3604,5.3688,5.352,5.3688,9959600.0
2007-11-28 11:55:00,6.38,6.39,6.37,6.39,14596400.0,5.3688,5.3772,5.3604,5.3772,14596400.0
2007-11-28 12:00:00,6.39,6.41,6.39,6.41,17214400.0,5.3772,5.3941,5.3772,5.3941,17214400.0
2007-11-28 12:05:00,6.41,6.41,6.4,6.4,14232400.0,5.3941,5.3941,5.3856,5.3856,14232400.0
2007-11-28 12:10:00,6.4,6.4,6.38,6.38,14742000.0,5.3856,5.3856,5.3688,5.3688,14742000.0
2007-11-28 12:15:00,6.39,6.39,6.38,6.39,6918800.0,5.3772,5.3772,5.3688,5.3772,6918800.0
2007-11-28 12:20:00,6.39,6.4,6.38,6.39,7431200.0,5.3772,5.3856,5.3688,5.3772,7431200.0
2007-11-28 12:25:00,6.39,6.4,6.39,6.39,6885200.0,5.3772,5.3856,5.3772,5.3772,6885200.0
2007-11-28 12:30:00,6.39,6.4,6.38,6.39,7840000.0,5.3772,5.3856,5.3688,5.3772,7840000.0
2007-11-28 12:35:00,6.39,6.39,6.38,6.39,3875200.0,5.3772,5.3772,5.3688,5.3772,3875200.0
2007-11-28 12:40:00,6.39,6.39,6.38,6.39,7064400.0,5.3772,5.3772,5.3688,5.3772,7064400.0
2007-11-28 12:45:00,6.39,6.4,6.38,6.39,7551600.0,5.3772,5.3856,5.3688,5.3772,7551600.0
2007-11-28 12:50:00,6.39,6.39,6.39,6.39,4488400.0,5.3772,5.3772,5.3772,5.3772,4488400.0
2007-11-28 12:55:00,6.39,6.39,6.39,6.39,3556000.0,5.3772,5.3772,5.3772,5.3772,3556000.0
2007-11-28 13:00:00,6.39,6.39,6.38,6.39,8041600.0,5.3772,5.3772,5.3688,5.3772,8041600.0
2007-11-28 13:05:00,6.39,6.39,6.38,6.39,3917200.0,5.3772,5.3772,5.3688,5.3772,3917200.0
2007-11-28 13:10:00,6.39,6.39,6.38,6.38,6126400.0,5.3772,5.3772,5.3688,5.3688,6126400.0
2007-11-28 13:15:00,6.38,6.4,6.38,6.39,8752800.0,5.3688,5.3856,5.3688,5.3772,8752800.0
2007-11-28 13:20:00,6.39,6.41,6.39,6.41,10978800.0,5.3772,5.3941,5.3772,5.3941,10978800.0
2007-11-28 13:25:00,6.41,6.41,6.4,6.41,7263200.0,5.3941,5.3941,5.3856,5.3941,7263200.0
2007-11-28 13:30:00,6.41,6.41,6.4,6.41,10060400.0,5.3941,5.3941,5.3856,5.3941,10060400.0
2007-11-28 13:35:00,6.41,6.42,6.41,6.41,13109600.0,5.3941,5.4025,5.3941,5.3941,13109600.0
2007-11-28 13:40:00,6.41,6.41,6.4,6.41,8517600.0,5.3941,5.3941,5.3856,5.3941,8517600.0
2007-11-28 13:45:00,6.41,6.41,6.4,6.41,6017200.0,5.3941,5.3941,5.3856,5.3941,6017200.0
2007-11-28 13:50:00,6.41,6.42,6.4,6.41,8906800.0,5.3941,5.4025,5.3856,5.3941,8906800.0
2007-11-28 13:55:00,6.41,6.42,6.41,6.42,11650800.0,5.3941,5.4025,5.3941,5.4025,11650800.0
2007-11-28 14:00:00,6.42,6.43,6.41,6.42,13316800.0,5.4025,5.4109,5.3941,5.4025,13316800.0
2007-11-28 14:05:00,6.42,6.43,6.41,6.43,12868800.0,5.4025,5.4109,5.3941,5.4109,12868800.0
2007-11-28 14:10:00,6.43,6.43,6.42,6.43,13610800.0,5.4109,5.4109,5.4025,5.4109,13610800.0
2007-11-28 14:15:00,6.43,6.43,6.42,6.42,12191200.0,5.4109,5.4109,5.4025,5.4025,12191200.0
2007-11-28 14:20:00,6.42,6.43,6.42,6.42,9192400.0,5.4025,5.4109,5.4025,5.4025,9192400.0
2007-11-28 14:25:00,6.42,6.42,6.42,6.42,8159200.0,5.4025,5.4025,5.4025,5.4025,8159200.0
2007-11-28 14:30:00,6.42,6.42,6.42,6.42,6045200.0,5.4025,5.4025,5.4025,5.4025,6045200.0
2007-11-28 14:35:00,6.42,6.43,6.41,6.41,9713200.0,5.4025,5.4109,5.3941,5.3941,9713200.0
2007-11-28 14:40:00,6.41,6.42,6.4,6.41,12992000.0,5.3941,5.4025,5.3856,5.3941,12992000.0
2007-11-28 14:45:00,6.4,6.41,6.4,6.41,10189200.0,5.3856,5.3941,5.3856,5.3941,10189200.0
2007-11-28 14:50:00,6.41,6.42,6.4,6.41,9464000.0,5.3941,5.4025,5.3856,5.3941,9464000.0
2007-11-28 14:55:00,6.41,6.42,6.41,6.42,7058800.0,5.3941,5.4025,5.3941,5.4025,7058800.0
2007-11-28 15:00:00,6.42,6.42,6.41,6.42,8727600.0,5.4025,5.4025,5.3941,5.4025,8727600.0
2007-11-28 15:05:00,6.42,6.44,6.42,6.44,19759600.0,5.4025,5.4193,5.4025,5.4193,19759600.0
2007-11-28 15:10:00,6.43,6.45,6.43,6.44,17284400.0,5.4109,5.4277,5.4109,5.4193,17284400.0
2007-11-28 15:15:00,6.44,6.45,6.43,6.45,13294400.0,5.4193,5.4277,5.4109,5.4277,13294400.0
2007-11-28 15:20:00,6.45,6.45,6.44,6.44,14299600.0,5.4277,5.4277,5.4193,5.4193,14299600.0
2007-11-28 15:25:00,6.44,6.44,6.42,6.43,15621200.0,5.4193,5.4193,5.4025,5.4109,15621200.0
2007-11-28 15:30:00,6.43,6.43,6.42,6.42,14098000.0,5.4109,5.4109,5.4025,5.4025,14098000.0
2007-11-28 15:35:00,6.42,6.44,6.42,6.43,14798000.0,5.4025,5.4193,5.4025,5.4109,14798000.0
2007-11-28 15:40:00,6.43,6.44,6.41,6.41,18620000.0,5.4109,5.4193,5.3941,5.3941,18620000.0
2007-11-28 15:45:00,6.41,6.41,6.39,6.4,23914800.0,5.3941,5.3941,5.3772,5.3856,23914800.0
2007-11-28 15:50:00,6.4,6.43,6.4,6.43,21473200.0,5.3856,5.4109,5.3856,5.4109,21473200.0
2007-11-28 15:55:00,6.43,6.44,6.42,6.43,30254000.0,5.4109,5.4193,5.4025,5.4109,30254000.0
2007-11-29 09:30:00,6.41,6.43,6.4,6.43,27003200.0,5.3941,5.4109,5.3856,5.4109,27003200.0
2007-11-29 09:35:00,6.43,6.45,6.41,6.44,25561200.0,5.4109,5.4277,5.3941,5.4193,25561200.0
2007-11-29 09:40:00,6.44,6.46,6.43,6.46,28061600.0,5.4193,5.4361,5.4109,5.4361,28061600.0
2007-11-29 09:45:00,6.46,6.46,6.42,6.42,22542800.0,5.4361,5.4361,5.4025,5.4025,22542800.0
2007-11-29 09:50:00,6.43,6.43,6.41,6.42,17469200.0,5.4109,5.4109,5.3941,5.4025,17469200.0
2007-11-29 09:55:00,6.42,6.43,6.41,6.42,14728000.0,5.4025,5.4109,5.3941,5.4025,14728000.0
2007-11-29 10:00:00,6.42,6.43,6.41,6.42,16203600.0,5.4025,5.4109,5.3941,5.4025,16203600.0
2007-11-29 10:05:00,6.42,6.43,6.41,6.42,15976800.0,5.4025,5.4109,5.3941,5.4025,15976800.0
2007-11-29 10:10:00,6.42,6.42,6.41,6.42,14705600.0,5.4025,5.4025,5.3941,5.4025,14705600.0
2007-11-29 10:15:00,6.42,6.43,6.42,6.42,12902400.0,5.4025,5.4109,5.4025,5.4025,12902400.0
2007-11-29 10:20:00,6.42,6.43,6.41,6.42,8817200.0,5.4025,5.4109,5.3941,5.4025,8817200.0
2007-11-29 10:25:00,6.42,6.44,6.42,6.44,12031600.0,5.4025,5.4193,5.4025,5.4193,12031600.0
2007-11-29 10:30:00,6.44,6.44,6.43,6.44,11144000.0,5.4193,5.4193,5.4109,5.4193,11144000.0
2007-11-29 10:35:00,6.44,6.46,6.43,6.46,15008000.0,5.4193,5.4361,5.4109,5.4361,15008000.0
2007-11-29 10:40:00,6.46,6.49,6.46,6.48,21996800.0,5.4361,5.4614,5.4361,5.453,21996800.0
2007-11-29 10:45:00,6.48,6.49,6.47,6.48,14800800.0,5.453,5.4614,5.4445,5.453,14800800.0
2007-11-29 10:50:00,6.48,6.49,6.47,6.48,9074800.0,5.453,5.4614,5.4445,5.453,9074800.0
2007-11-29 10:55:00,6.48,6.5,6.48,6.5,14644000.0,5.453,5.4698,5.453,5.4698,14644000.0
2007-11-29 11:00:00,6.5,6.52,6.5,6.52,17483200.0,5.4698,5.4866,5.4698,5.4866,17483200.0
2007-11-29 11:05:00,6.52,6.55,6.52,6.54,25205600.0,5.4866,5.5119,5.4866,5.5035,25205600.0
2007-11-29 11:10:00,6.54,6.55,6.54,6.54,18432400.0,5.5035,5.5119,5.5035,5.5035,18432400.0
2007-11-29 11:15:00,6.54,6.57,6.54,6.57,20168400.0,5.5035,5.5287,5.5035,5.5287,20168400.0
2007-11-29 11:20:00,6.57,6.59,6.56,6.58,31390800.0,5.5287,5.5455,5.5203,5.5371,31390800.0
2007-11-29 11:25:00,6.58,6.59,6.57,6.58,20854400.0,5.5371,5.5455,5.5287,5.5371,20854400.0
2007-11-29 11:30:00,6.58,6.6,6.58,6.6,17208800.0,5.5371,5.5539,5.5371,5.5539,17208800.0
2007-11-29 11:35:00,6.6,6.6,6.57,6.57,20182400.0,5.5539,5.5539,5.5287,5.5287,20182400.0
2007-11-29 11:40:00,6.57,6.59,6.57,6.58,12079200.0,5.5287,5.5455,5.5287,5.5371,12079200.0
2007-11-29 11:45:00,6.58,6.59,6.57,6.57,12700800.0,5.5371,5.5455,5.5287,5.5287,12700800.0
2007-11-29 11:50:00,6.57,6.58,6.56,6.57,9755200.0,5.5287,5.5371,5.5203,5.5287,9755200.0
2007-11-29 11:55:00,6.57,6.58,6.56,6.57,10570000.0,5.5287,5.5371,5.5203,5.5287,10570000.0
2007-11-29 12:00:00,6.57,6.57,6.56,6.56,7190400.0,5.5287,5.5287,5.5203,5.5203,7190400.0
2007-11-29 12:05:00,6.56,6.57,6.56,6.56,9256800.0,5.5203,5.5287,5.5203,5.5203,9256800.0
2007-11-29 12:10:00,6.56,6.56,6.54,6.55,11222400.0,5.5203,5.5203,5.5035,5.5119,11222400.0
2007-11-29 12:15:00,6.55,6.55,6.54,6.54,11219600.0,5.5119,5.5119,5.5035,5.5035,11219600.0
2007-11-29 12:20:00,6.54,6.56,6.54,6.56,9248400.0,5.5035,5.5203,5.5035,5.5203,9248400.0
2007-11-29 12:25:00,6.56,6.57,6.56,6.56,6921600.0,5.5203,5.5287,5.5203,5.5203,6921600.0
2007-11-29 12:30:00,6.56,6.57,6.56,6.57,4247600.0,5.5203,5.5287,5.5203,5.5287,4247600.0
2007-11-29 12:35:00,6.57,6.58,6.56,6.56,6280400.0,5.5287,5.5371,5.5203,5.5203,6280400.0
2007-11-29 12:40:00,6.56,6.57,6.56,6.56,5644800.0,5.5203,5.5287,5.5203,5.5203,5644800.0
2007-11-29 12:45:00,6.57,6.57,6.53,6.54,12362000.0,5.5287,5.5287,5.495,5.5035,12362000.0
2007-11-29 12:50:00,6.54,6.55,6.53,6.53,9528400.0,5.5035,5.5119,5.495,5.495,9528400.0
2007-11-29 12:55:00,6.53,6.55,6.53,6.54,8657600.0,5.495,5.5119,5.495,5.5035,8657600.0
2007-11-29 13:00:00,6.54,6.55,6.53,6.53,8008000.0,5.5035,5.5119,5.495,5.495,8008000.0
2007-11-29 13:05:00,6.53,6.54,6.52,6.53,9889600.0,5.495,5.5035,5.4866,5.495,9889600.0
2007-11-29 13:10:00,6.53,6.54,6.52,6.54,8976800.0,5.495,5.5035,5.4866,5.5035,8976800.0
2007-11-29 13:15:00,6.54,6.55,6.53,6.53,9399600.0,5.5035,5.5119,5.495,5.495,9399600.0
2007-11-29 13:20:00,6.53,6.54,6.53,6.54,6020000.0,5.495,5.5035,5.495,5.5035,6020000.0
2007-11-29 13:25:00,6.53,6.54,6.51,6.52,9517200.0,5.495,5.5035,5.4782,5.4866,9517200.0
2007-11-29 13:30:00,6.52,6.54,6.52,6.53,7310800.0,5.4866,5.5035,5.4866,5.495,7310800.0
2007-11-29 13:35:00,6.53,6.54,6.53,6.53,2909200.0,5.495,5.5035,5.495,5.495,2909200.0
2007-11-29 13:40:00,6.53,6.53,6.51,6.51,8097600.0,5.495,5.495,5.4782,5.4782,8097600.0
2007-11-29 13:45:00,6.51,6.52,6.5,6.52,9727200.0,5.4782,5.4866,5.4698,5.4866,9727200.0
2007-11-29 13:50:00,6.52,6.55,6.52,6.54,10539200.0,5.4866,5.5119,5.4866,5.5035,10539200.0
2007-11-29 13:55:00,6.54,6.55,6.54,6.54,6680800.0,5.5035,5.5119,5.5035,5.5035,6680800.0
2007-11-29 14:00:00,6.54,6.55,6.54,6.55,7924000.0,5.5035,5.5119,5.5035,5.5119,7924000.0
2007-11-29 14:05:00,6.55,6.56,6.55,6.56,9651600.0,5.5119,5.5203,5.5119,5.5203,9651600.0
2007-11-29 14:10:00,6.56,6.57,6.56,6.56,7725200.0,5.5203,5.5287,5.5203,5.5203,7725200.0
2007-11-29 14:15:00,6.56,6.57,6.56,6.56,8125600.0,5.5203,5.5287,5.5203,5.5203,8125600.0
2007-11-29 14:20:00,6.56,6.56,6.55,6.56,6434400.0,5.5203,5.5203,5.5119,5.5203,6434400.0
2007-11-29 14:25:00,6.56,6.57,6.55,6.57,7862400.0,5.5203,5.5287,5.5119,5.5287,7862400.0
2007-11-29 14:30:00,6.57,6.57,6.55,6.56,5681200.0,5.5287,5.5287,5.5119,5.5203,5681200.0
2007-11-29 14:35:00,6.56,6.57,6.56,6.56,5062400.0,5.5203,5.5287,5.5203,5.5203,5062400.0
2007-11-29 14:40:00,6.57,6.58,6.56,6.58,10222800.0,5.5287,5.5371,5.5203,5.5371,10222800.0
2007-11-29 14:45:00,6.58,6.58,6.57,6.57,9007600.0,5.5371,5.5371,5.5287,5.5287,9007600.0
2007-11-29 14:50:00,6.57,6.58,6.57,6.57,9108400.0,5.5287,5.5371,5.5287,5.5287,9108400.0
2007-11-29 14:55:00,6.57,6.59,6.57,6.59,9587200.0,5.5287,5.5455,5.5287,5.5455,9587200.0
2007-11-29 15:00:00,6.59,6.6,6.58,6.59,19182800.0,5.5455,5.5539,5.5371,5.5455,19182800.0
2007-11-29 15:05:00,6.59,6.61,6.59,6.6,19163200.0,5.5455,5.5624,5.5455,5.5539,19163200.0
2007-11-29 15:10:00,6.6,6.6,6.57,6.57,19504800.0,5.5539,5.5539,5.5287,5.5287,19504800.0
2007-11-29 15:15:00,6.57,6.59,6.57,6.58,13283200.0,5.5287,5.5455,5.5287,5.5371,13283200.0
2007-11-29 15:20:00,6.58,6.58,6.56,6.57,10785600.0,5.5371,5.5371,5.5203,5.5287,10785600.0
2007-11-29 15:25:00,6.57,6.58,6.56,6.57,9850400.0,5.5287,5.5371,5.5203,5.5287,9850400.0
2007-11-29 15:30:00,6.57,6.57,6.55,6.55,12586000.0,5.5287,5.5287,5.5119,5.5119,12586000.0
2007-11-29 15:35:00,6.55,6.56,6.55,6.55,10049200.0,5.5119,5.5203,5.5119,5.5119,10049200.0
2007-11-29 15:40:00,6.55,6.57,6.54,6.57,17082800.0,5.5119,5.5287,5.5035,5.5287,17082800.0
2007-11-29 15:45:00,6.57,6.59,6.56,6.57,16192400.0,5.5287,5.5455,5.5203,5.5287,16192400.0
2007-11-29 15:50:00,6.57,6.57,6.56,6.57,16156000.0,5.5287,5.5287,5.5203,5.5287,16156000.0
2007-11-29 15:55:00,6.57,6.58,6.56,6.58,19731600.0,5.5287,5.5371,5.5203,5.5371,19731600.0
2007-11-30 09:30:00,6.69,6.7,6.67,6.7,40633600.0,5.6297,5.6381,5.6128,5.6381,40633600.0
2007-11-30 09:35:00,6.7,6.7,6.68,6.68,25569600.0,5.6381,5.6381,5.6213,5.6213,25569600.0
2007-11-30 09:40:00,6.68,6.7,6.68,6.68,23472400.0,5.6213,5.6381,5.6213,5.6213,23472400.0
2007-11-30 09:45:00,6.68,6.69,6.67,6.68,26065200.0,5.6213,5.6297,5.6128,5.6213,26065200.0
2007-11-30 09:50:00,6.68,6.68,6.66,6.67,22808800.0,5.6213,5.6213,5.6044,5.6128,22808800.0
2007-11-30 09:55:00,6.67,6.7,6.67,6.68,25365200.0,5.6128,5.6381,5.6128,5.6213,25365200.0
2007-11-30 10:00:00,6.69,6.7,6.65,6.65,29106000.0,5.6297,5.6381,5.596,5.596,29106000.0
2007-11-30 10:05:00,6.65,6.66,6.62,6.65,32852400.0,5.596,5.6044,5.5708,5.596,32852400.0
2007-11-30 10:10:00,6.65,6.65,6.59,6.61,33728800.0,5.596,5.596,5.5455,5.5624,33728800.0
2007-11-30 10:15:00,6.61,6.61,6.58,6.61,24119200.0,5.5624,5.5624,5.5371,5.5624,24119200.0
2007-11-30 10:20:00,6.61,6.63,6.59,6.61,19544000.0,5.5624,5.5792,5.5455,5.5624,19544000.0
2007-11-30 10:25:00,6.61,6.62,6.6,6.62,17738000.0,5.5624,5.5708,5.5539,5.5708,17738000.0
2007-11-30 10:30:00,6.62,6.65,6.62,6.65,19555200.0,5.5708,5.596,5.5708,5.596,19555200.0
2007-11-30 10:35:00,6.65,6.65,6.63,6.64,13361600.0,5.596,5.596,5.5792,5.5876,13361600.0
2007-11-30 10:40:00,6.64,6.64,6.61,6.61,14504000.0,5.5876,5.5876,5.5624,5.5624,14504000.0
2007-11-30 10:45:00,6.61,6.61,6.59,6.59,14865200.0,5.5624,5.5624,5.5455,5.5455,14865200.0
2007-11-30 10:50:00,6.59,6.62,6.59,6.6,11690000.0,5.5455,5.5708,5.5455,5.5539,11690000.0
2007-11-30 10:55:00,6.6,6.62,6.6,6.61,9360400.0,5.5539,5.5708,5.5539,5.5624,9360400.0
2007-11-30 11:00:00,6.61,6.61,6.56,6.56,19051200.0,5.5624,5.5624,5.5203,5.5203,19051200.0
2007-11-30 11:05:00,6.56,6.61,6.55,6.56,22976800.0,5.5203,5.5624,5.5119,5.5203,22976800.0
2007-11-30 11:10:00,6.56,6.58,6.52,6.52,19121200.0,5.5203,5.5371,5.4866,5.4866,19121200.0
2007-11-30 11:15:00,6.52,6.52,6.48,6.49,31816400.0,5.4866,5.4866,5.453,5.4614,31816400.0
2007-11-30 11:20:00,6.5,6.51,6.46,6.48,27395200.0,5.4698,5.4782,5.4361,5.453,27395200.0
2007-11-30 11:25:00,6.48,6.5,6.47,6.49,21064400.0,5.453,5.4698,5.4445,5.4614,21064400.0
2007-11-30 11:30:00,6.49,6.49,6.46,6.48,18664800.0,5.4614,5.4614,5.4361,5.453,18664800.0
2007-11-30 11:35:00,6.48,6.49,6.44,6.44,22685600.0,5.453,5.4614,5.4193,5.4193,22685600.0
2007-11-30 11:40:00,6.44,6.49,6.44,6.49,18740400.0,5.4193,5.4614,5.4193,5.4614,18740400.0
2007-11-30 11:45:00,6.49,6.51,6.49,6.51,14232400.0,5.4614,5.4782,5.4614,5.4782,14232400.0
2007-11-30 11:50:00,6.51,6.52,6.5,6.51,12233200.0,5.4782,5.4866,5.4698,5.4782,12233200.0
2007-11-30 11:55:00,6.51,6.53,6.5,6.53,10021200.0,5.4782,5.495,5.4698,5.495,10021200.0
2007-11-30 12:00:00,6.53,6.53,6.51,6.52,9660000.0,5.495,5.495,5.4782,5.4866,9660000.0
2007-11-30 12:05:00,6.52,6.52,6.49,6.49,11303600.0,5.4866,5.4866,5.4614,5.4614,11303600.0
2007-11-30 12:10:00,6.49,6.51,6.49,6.49,7383600.0,5.4614,5.4782,5.4614,5.4614,7383600.0
2007-11-30 12:15:00,6.49,6.5,6.46,6.47,10432800.0,5.4614,5.4698,5.4361,5.4445,10432800.0
2007-11-30 12:20:00,6.47,6.48,6.46,6.46,7646800.0,5.4445,5.453,5.4361,5.4361,7646800.0
2007-11-30 12:25:00,6.46,6.49,6.46,6.49,7982800.0,5.4361,5.4614,5.4361,5.4614,7982800.0
2007-11-30 12:30:00,6.49,6.5,6.48,6.5,5000800.0,5.4614,5.4698,5.453,5.4698,5000800.0
2007-11-30 12:35:00,6.5,6.52,6.5,6.52,7926800.0,5.4698,5.4866,5.4698,5.4866,7926800.0
2007-11-30 12:40:00,6.52,6.53,6.51,6.51,7943600.0,5.4866,5.495,5.4782,5.4782,7943600.0
2007-11-30 12:45:00,6.51,6.53,6.51,6.53,10670800.0,5.4782,5.495,5.4782,5.495,10670800.0
2007-11-30 12:50:00,6.53,6.53,6.51,6.51,6398000.0,5.495,5.495,5.4782,5.4782,6398000.0
2007-11-30 12:55:00,6.51,6.54,6.51,6.54,7834400.0,5.4782,5.5035,5.4782,5.5035,7834400.0
2007-11-30 13:00:00,6.54,6.54,6.52,6.52,8097600.0,5.5035,5.5035,5.4866,5.4866,8097600.0
2007-11-30 13:05:00,6.52,6.52,6.51,6.51,5390000.0,5.4866,5.4866,5.4782,5.4782,5390000.0
2007-11-30 13:10:00,6.51,6.52,6.48,6.5,10197600.0,5.4782,5.4866,5.453,5.4698,10197600.0
2007-11-30 13:15:00,6.5,6.51,6.49,6.51,7313600.0,5.4698,5.4782,5.4614,5.4782,7313600.0
2007-11-30 13:20:00,6.51,6.51,3.66,6.5,6776000.0,5.4782,5.4782,3.0799,5.4698,6776000.0
2007-11-30 13:25:00,6.5,6.52,6.5,6.52,8047200.0,5.4698,5.4866,5.4698,5.4866,8047200.0
2007-11-30 13:30:00,6.51,6.53,6.51,6.52,6372800.0,5.4782,5.495,5.4782,5.4866,6372800.0
2007-11-30 13:35:00,6.52,6.55,6.52,6.54,8671600.0,5.4866,5.5119,5.4866,5.5035,8671600.0
2007-11-30 13:40:00,6.54,6.54,6.53,6.53,5236000.0,5.5035,5.5035,5.495,5.495,5236000.0
2007-11-30 13:45:00,6.53,6.54,6.52,6.53,5992000.0,5.495,5.5035,5.4866,5.495,5992000.0
2007-11-30 13:50:00,6.53,6.53,6.51,6.53,4096400.0,5.495,5.495,5.4782,5.495,4096400.0
2007-11-30 13:55:00,6.53,6.54,6.52,6.52,4734800.0,5.495,5.5035,5.4866,5.4866,4734800.0
2007-11-30 14:00:00,6.52,6.53,6.5,6.5,8198400.0,5.4866,5.495,5.4698,5.4698,8198400.0
2007-11-30 14:05:00,6.5,6.51,6.5,6.5,7739200.0,5.4698,5.4782,5.4698,5.4698,7739200.0
2007-11-30 14:10:00,6.5,6.52,6.5,6.52,6336400.0,5.4698,5.4866,5.4698,5.4866,6336400.0
2007-11-30 14:15:00,6.52,6.53,6.51,6.53,6790000.0,5.4866,5.495,5.4782,5.495,6790000.0
2007-11-30 14:20:00,6.53,6.53,6.52,6.52,4524800.0,5.495,5.495,5.4866,5.4866,4524800.0
2007-11-30 14:25:00,6.52,6.53,6.51,6.52,5625200.0,5.4866,5.495,5.4782,5.4866,5625200.0
2007-11-30 14:30:00,6.52,6.52,6.5,6.52,6986000.0,5.4866,5.4866,5.4698,5.4866,6986000.0
2007-11-30 14:35:00,6.52,6.52,6.51,6.51,6515600.0,5.4866,5.4866,5.4782,5.4782,6515600.0
2007-11-30 14:40:00,6.51,6.52,6.49,6.5,9646000.0,5.4782,5.4866,5.4614,5.4698,9646000.0
2007-11-30 14:45:00,6.5,6.52,6.49,6.49,8526000.0,5.4698,5.4866,5.4614,5.4614,8526000.0
2007-11-30 14:50:00,6.49,6.5,6.48,6.5,11188800.0,5.4614,5.4698,5.453,5.4698,11188800.0
2007-11-30 14:55:00,6.5,6.51,6.5,6.5,6949600.0,5.4698,5.4782,5.4698,5.4698,6949600.0
2007-11-30 15:00:00,6.5,6.51,6.47,6.48,10760400.0,5.4698,5.4782,5.4445,5.453,10760400.0
2007-11-30 15:05:00,6.48,6.48,6.43,6.44,23903600.0,5.453,5.453,5.4109,5.4193,23903600.0
2007-11-30 15:10:00,6.44,6.45,6.42,6.45,26446000.0,5.4193,5.4277,5.4025,5.4277,26446000.0
2007-11-30 15:15:00,6.45,6.46,6.43,6.46,15920800.0,5.4277,5.4361,5.4109,5.4361,15920800.0
2007-11-30 15:20:00,6.46,6.48,6.46,6.47,16122400.0,5.4361,5.453,5.4361,5.4445,16122400.0
2007-11-30 15:25:00,6.47,6.48,6.45,6.47,13151600.0,5.4445,5.453,5.4277,5.4445,13151600.0
2007-11-30 15:30:00,6.47,6.48,6.45,6.46,11998000.0,5.4445,5.453,5.4277,5.4361,11998000.0
2007-11-30 15:35:00,6.46,6.49,6.45,6.49,14856800.0,5.4361,5.4614,5.4277,5.4614,14856800.0
2007-11-30 15:40:00,6.49,6.5,6.48,6.48,15548400.0,5.4614,5.4698,5.453,5.453,15548400.0
2007-11-30 15:45:00,6.48,6.49,6.46,6.47,16881200.0,5.453,5.4614,5.4361,5.4445,16881200.0
2007-11-30 15:50:00,6.47,6.49,6.47,6.49,17357200.0,5.4445,5.4614,5.4445,5.4614,17357200.0
2007-11-30 15:55:00,6.49,6.51,6.48,6.5,22537200.0,5.4614,5.4782,5.453,5.4698,22537200.0
2007-12-03 09:30:00,6.49,6.5,6.42,6.45,30248400.0,5.4614,5.4698,5.4025,5.4277,30248400.0
2007-12-03 09:35:00,6.45,6.46,6.41,6.43,22139600.0,5.4277,5.4361,5.3941,5.4109,22139600.0
2007-12-03 09:40:00,6.43,6.45,6.39,6.41,26636400.0,5.4109,5.4277,5.3772,5.3941,26636400.0
2007-12-03 09:45:00,6.41,6.44,6.41,6.43,17642800.0,5.3941,5.4193,5.3941,5.4109,17642800.0
2007-12-03 09:50:00,6.43,6.44,6.41,6.43,14943600.0,5.4109,5.4193,5.3941,5.4109,14943600.0
2007-12-03 09:55:00,6.43,6.43,6.39,6.4,15915200.0,5.4109,5.4109,5.3772,5.3856,15915200.0
2007-12-03 10:00:00,6.4,6.42,6.38,6.41,23122400.0,5.3856,5.4025,5.3688,5.3941,23122400.0
2007-12-03 10:05:00,6.41,6.43,6.4,6.4,17483200.0,5.3941,5.4109,5.3856,5.3856,17483200.0
2007-12-03 10:10:00,6.4,6.43,6.4,6.42,13938400.0,5.3856,5.4109,5.3856,5.4025,13938400.0
2007-12-03 10:15:00,6.42,6.43,6.42,6.43,11902800.0,5.4025,5.4109,5.4025,5.4109,11902800.0
2007-12-03 10:20:00,6.43,6.46,6.43,6.46,16898000.0,5.4109,5.4361,5.4109,5.4361,16898000.0
2007-12-03 10:25:00,6.46,6.46,6.44,6.45,12588800.0,5.4361,5.4361,5.4193,5.4277,12588800.0
2007-12-03 10:30:00,6.45,6.46,6.44,6.46,11547200.0,5.4277,5.4361,5.4193,5.4361,11547200.0
2007-12-03 10:35:00,6.46,6.49,6.46,6.48,18118800.0,5.4361,5.4614,5.4361,5.453,18118800.0
2007-12-03 10:40:00,6.48,6.5,6.48,6.49,14504000.0,5.453,5.4698,5.453,5.4614,14504000.0
2007-12-03 10:45:00,6.49,6.52,6.49,6.5,17836000.0,5.4614,5.4866,5.4614,5.4698,17836000.0
2007-12-03 10:50:00,6.5,6.51,6.49,6.5,12034400.0,5.4698,5.4782,5.4614,5.4698,12034400.0
2007-12-03 10:55:00,6.5,6.54,6.5,6.53,16601200.0,5.4698,5.5035,5.4698,5.495,16601200.0
2007-12-03 11:00:00,6.53,6.54,6.53,6.53,11424000.0,5.495,5.5035,5.495,5.495,11424000.0
2007-12-03 11:05:00,6.54,6.55,6.52,6.53,12289200.0,5.5035,5.5119,5.4866,5.495,12289200.0
2007-12-03 11:10:00,6.53,6.54,6.5,6.51,9867200.0,5.495,5.5035,5.4698,5.4782,9867200.0
2007-12-03 11:15:00,6.51,6.53,6.5,6.52,10430000.0,5.4782,5.495,5.4698,5.4866,10430000.0
2007-12-03 11:20:00,6.52,6.53,6.51,6.53,7221200.0,5.4866,5.495,5.4782,5.495,7221200.0
2007-12-03 11:25:00,6.53,6.54,6.53,6.54,8708000.0,5.495,5.5035,5.495,5.5035,8708000.0
2007-12-03 11:30:00,6.54,6.57,6.54,6.55,10833200.0,5.5035,5.5287,5.5035,5.5119,10833200.0
2007-12-03 11:35:00,6.55,6.58,6.55,6.57,16044000.0,5.5119,5.5371,5.5119,5.5287,16044000.0
2007-12-03 11:40:00,6.57,6.57,6.56,6.56,7924000.0,5.5287,5.5287,5.5203,5.5203,7924000.0
2007-12-03 11:45:00,6.56,6.57,6.55,6.56,7585200.0,5.5203,5.5287,5.5119,5.5203,7585200.0
2007-12-03 11:50:00,6.56,6.56,6.53,6.53,13997200.0,5.5203,5.5203,5.495,5.495,13997200.0
2007-12-03 11:55:00,6.53,6.54,6.52,6.53,9934400.0,5.495,5.5035,5.4866,5.495,9934400.0
2007-12-03 12:00:00,6.53,6.53,6.51,6.51,10343200.0,5.495,5.495,5.4782,5.4782,10343200.0
2007-12-03 12:05:00,6.51,6.52,6.51,6.52,6162800.0,5.4782,5.4866,5.4782,5.4866,6162800.0
2007-12-03 12:10:00,6.52,6.53,6.52,6.53,7940800.0,5.4866,5.495,5.4866,5.495,7940800.0
2007-12-03 12:15:00,6.53,6.53,6.51,6.52,5647600.0,5.495,5.495,5.4782,5.4866,5647600.0
2007-12-03 12:20:00,6.52,6.52,6.49,6.49,10648400.0,5.4866,5.4866,5.4614,5.4614,10648400.0
2007-12-03 12:25:00,6.5,6.51,6.49,6.51,9144800.0,5.4698,5.4782,5.4614,5.4782,9144800.0
2007-12-03 12:30:00,6.51,6.52,6.51,6.52,7044800.0,5.4782,5.4866,5.4782,5.4866,7044800.0
2007-12-03 12:35:00,6.52,6.53,6.51,6.52,4706800.0,5.4866,5.495,5.4782,5.4866,4706800.0
2007-12-03 12:40:00,6.52,6.52,6.51,6.51,3936800.0,5.4866,5.4866,5.4782,5.4782,3936800.0
2007-12-03 12:45:00,6.51,6.52,6.5,6.51,4788000.0,5.4782,5.4866,5.4698,5.4782,4788000.0
2007-12-03 12:50:00,6.51,6.52,6.5,6.5,6232800.0,5.4782,5.4866,5.4698,5.4698,6232800.0
2007-12-03 12:55:00,6.5,6.5,6.48,6.48,10292800.0,5.4698,5.4698,5.453,5.453,10292800.0
2007-12-03 13:00:00,6.48,6.48,6.46,6.47,13126400.0,5.453,5.453,5.4361,5.4445,13126400.0
2007-12-03 13:05:00,6.47,6.47,6.46,6.47,8750000.0,5.4445,5.4445,5.4361,5.4445,8750000.0
2007-12-03 13:10:00,6.47,6.48,6.46,6.46,6739600.0,5.4445,5.453,5.4361,5.4361,6739600.0
2007-12-03 13:15:00,6.46,6.46,6.44,6.45,11390400.0,5.4361,5.4361,5.4193,5.4277,11390400.0
2007-12-03 13:20:00,6.45,6.46,6.45,6.45,8187200.0,5.4277,5.4361,5.4277,5.4277,8187200.0
2007-12-03 13:25:00,6.45,6.47,6.45,6.45,7229600.0,5.4277,5.4445,5.4277,5.4277,7229600.0
2007-12-03 13:30:00,6.45,6.45,6.43,6.45,9268000.0,5.4277,5.4277,5.4109,5.4277,9268000.0
2007-12-03 13:35:00,6.45,6.45,6.43,6.44,10519600.0,5.4277,5.4277,5.4109,5.4193,10519600.0
2007-12-03 13:40:00,6.44,6.44,6.42,6.44,10556000.0,5.4193,5.4193,5.4025,5.4193,10556000.0
2007-12-03 13:45:00,6.44,6.46,6.43,6.44,8178800.0,5.4193,5.4361,5.4109,5.4193,8178800.0
2007-12-03 13:50:00,6.44,6.45,6.42,6.43,7868000.0,5.4193,5.4277,5.4025,5.4109,7868000.0
2007-12-03 13:55:00,6.43,6.46,6.42,6.45,8640800.0,5.4109,5.4361,5.4025,5.4277,8640800.0
2007-12-03 14:00:00,6.45,6.46,6.45,6.45,6482000.0,5.4277,5.4361,5.4277,5.4277,6482000.0
2007-12-03 14:05:00,6.45,6.47,6.45,6.47,7716800.0,5.4277,5.4445,5.4277,5.4445,7716800.0
2007-12-03 14:10:00,6.47,6.47,6.45,6.46,7775600.0,5.4445,5.4445,5.4277,5.4361,7775600.0
2007-12-03 14:15:00,6.46,6.47,6.45,6.47,5639200.0,5.4361,5.4445,5.4277,5.4445,5639200.0
2007-12-03 14:20:00,6.47,6.47,6.46,6.46,5684000.0,5.4445,5.4445,5.4361,5.4361,5684000.0
2007-12-03 14:25:00,6.46,6.46,6.45,6.45,4508000.0,5.4361,5.4361,5.4277,5.4277,4508000.0
2007-12-03 14:30:00,6.45,6.45,6.42,6.42,13820800.0,5.4277,5.4277,5.4025,5.4025,13820800.0
2007-12-03 14:35:00,6.42,6.44,6.42,6.44,8234800.0,5.4025,5.4193,5.4025,5.4193,8234800.0
2007-12-03 14:40:00,6.44,6.45,6.43,6.44,7694400.0,5.4193,5.4277,5.4109,5.4193,7694400.0
2007-12-03 14:45:00,6.44,6.44,6.43,6.44,4986800.0,5.4193,5.4193,5.4109,5.4193,4986800.0
2007-12-03 14:50:00,6.44,6.46,6.44,6.46,8162000.0,5.4193,5.4361,5.4193,5.4361,8162000.0
2007-12-03 14:55:00,6.46,6.46,6.45,6.46,5938800.0,5.4361,5.4361,5.4277,5.4361,5938800.0
2007-12-03 15:00:00,6.46,6.46,6.45,6.45,3631600.0,5.4361,5.4361,5.4277,5.4277,3631600.0
2007-12-03 15:05:00,6.45,6.46,6.41,6.41,13745200.0,5.4277,5.4361,5.3941,5.3941,13745200.0
2007-12-03 15:10:00,6.41,6.43,6.41,6.41,18124400.0,5.3941,5.4109,5.3941,5.3941,18124400.0
2007-12-03 15:15:00,6.41,6.43,6.41,6.42,12451600.0,5.3941,5.4109,5.3941,5.4025,12451600.0
2007-12-03 15:20:00,6.42,6.45,6.4,6.44,17584000.0,5.4025,5.4277,5.3856,5.4193,17584000.0
2007-12-03 15:25:00,6.44,6.44,6.42,6.42,11611600.0,5.4193,5.4193,5.4025,5.4025,11611600.0
2007-12-03 15:30:00,6.42,6.44,6.41,6.42,12930400.0,5.4025,5.4193,5.3941,5.4025,12930400.0
2007-12-03 15:35:00,6.42,6.43,6.41,6.42,11286800.0,5.4025,5.4109,5.3941,5.4025,11286800.0
2007-12-03 15:40:00,6.42,6.42,6.4,6.41,11267200.0,5.4025,5.4025,5.3856,5.3941,11267200.0
2007-12-03 15:45:00,6.41,6.41,6.39,6.39,19160400.0,5.3941,5.3941,5.3772,5.3772,19160400.0
2007-12-03 15:50:00,6.39,6.39,6.35,6.37,28308000.0,5.3772,5.3772,5.3436,5.3604,28308000.0
2007-12-03 15:55:00,6.37,6.4,6.37,6.39,20249600.0,5.3604,5.3856,5.3604,5.3772,20249600.0
2007-12-04 09:30:00,6.33,6.39,6.32,6.37,33353600.0,5.3267,5.3772,5.3183,5.3604,33353600.0
2007-12-04 09:35:00,6.36,6.41,6.34,6.41,25555600.0,5.352,5.3941,5.3352,5.3941,25555600.0
2007-12-04 09:40:00,6.41,6.43,6.4,6.41,25334400.0,5.3941,5.4109,5.3856,5.3941,25334400.0
2007-12-04 09:45:00,6.41,6.44,6.4,6.42,23223200.0,5.3941,5.4193,5.3856,5.4025,23223200.0
2007-12-04 09:50:00,6.42,6.43,6.38,6.39,23273600.0,5.4025,5.4109,5.3688,5.3772,23273600.0
2007-12-04 09:55:00,6.39,6.42,6.38,6.42,12846400.0,5.3772,5.4025,5.3688,5.4025,12846400.0
2007-12-04 10:00:00,6.42,6.44,6.41,6.41,14481600.0,5.4025,5.4193,5.3941,5.3941,14481600.0
2007-12-04 10:05:00,6.41,6.42,6.41,6.41,9013200.0,5.3941,5.4025,5.3941,5.3941,9013200.0
2007-12-04 10:10:00,6.41,6.43,6.4,6.43,12857600.0,5.3941,5.4109,5.3856,5.4109,12857600.0
2007-12-04 10:15:00,6.43,6.44,6.42,6.42,10290000.0,5.4109,5.4193,5.4025,5.4025,10290000.0
2007-12-04 10:20:00,6.42,6.42,6.39,6.4,10718400.0,5.4025,5.4025,5.3772,5.3856,10718400.0
2007-12-04 10:25:00,6.4,6.43,6.4,6.42,9623600.0,5.3856,5.4109,5.3856,5.4025,9623600.0
2007-12-04 10:30:00,6.42,6.45,6.42,6.43,18914000.0,5.4025,5.4277,5.4025,5.4109,18914000.0
2007-12-04 10:35:00,6.43,6.44,6.42,6.44,11972800.0,5.4109,5.4193,5.4025,5.4193,11972800.0
2007-12-04 10:40:00,6.44,6.44,6.42,6.44,8646400.0,5.4193,5.4193,5.4025,5.4193,8646400.0
2007-12-04 10:45:00,6.44,6.44,6.41,6.42,13389600.0,5.4193,5.4193,5.3941,5.4025,13389600.0
2007-12-04 10:50:00,6.42,6.42,6.41,6.41,7921200.0,5.4025,5.4025,5.3941,5.3941,7921200.0
2007-12-04 10:55:00,6.41,6.43,6.4,6.41,8498000.0,5.3941,5.4109,5.3856,5.3941,8498000.0
2007-12-04 11:00:00,6.4,6.41,6.4,6.4,9349200.0,5.3856,5.3941,5.3856,5.3856,9349200.0
2007-12-04 11:05:00,6.4,6.42,6.4,6.42,6126400.0,5.3856,5.4025,5.3856,5.4025,6126400.0
2007-12-04 11:10:00,6.42,6.44,6.41,6.44,12656000.0,5.4025,5.4193,5.3941,5.4193,12656000.0
2007-12-04 11:15:00,6.44,6.44,6.43,6.44,9917600.0,5.4193,5.4193,5.4109,5.4193,9917600.0
2007-12-04 11:20:00,6.44,6.46,6.44,6.44,13972000.0,5.4193,5.4361,5.4193,5.4193,13972000.0
2007-12-04 11:25:00,6.44,6.45,6.44,6.44,8568000.0,5.4193,5.4277,5.4193,5.4193,8568000.0
2007-12-04 11:30:00,6.44,6.45,6.44,6.44,7714000.0,5.4193,5.4277,5.4193,5.4193,7714000.0
2007-12-04 11:35:00,6.44,6.44,6.41,6.43,9553600.0,5.4193,5.4193,5.3941,5.4109,9553600.0
2007-12-04 11:40:00,6.43,6.43,6.42,6.43,6386800.0,5.4109,5.4109,5.4025,5.4109,6386800.0
2007-12-04 11:45:00,6.43,6.44,6.41,6.42,7260400.0,5.4109,5.4193,5.3941,5.4025,7260400.0
2007-12-04 11:50:00,6.42,6.43,6.41,6.43,6599600.0,5.4025,5.4109,5.3941,5.4109,6599600.0
2007-12-04 11:55:00,6.43,6.43,6.41,6.42,5588800.0,5.4109,5.4109,5.3941,5.4025,5588800.0
2007-12-04 12:00:00,6.42,6.43,6.41,6.42,5826800.0,5.4025,5.4109,5.3941,5.4025,5826800.0
2007-12-04 12:05:00,6.42,6.44,6.42,6.42,6756400.0,5.4025,5.4193,5.4025,5.4025,6756400.0
2007-12-04 12:10:00,6.42,6.44,6.41,6.42,8106000.0,5.4025,5.4193,5.3941,5.4025,8106000.0
2007-12-04 12:15:00,6.42,6.43,6.41,6.42,7294000.0,5.4025,5.4109,5.3941,5.4025,7294000.0
2007-12-04 12:20:00,6.42,6.43,6.42,6.43,5000800.0,5.4025,5.4109,5.4025,5.4109,5000800.0
2007-12-04 12:25:00,6.43,6.43,6.42,6.42,3861200.0,5.4109,5.4109,5.4025,5.4025,3861200.0
2007-12-04 12:30:00,6.42,6.43,6.42,6.42,3724000.0,5.4025,5.4109,5.4025,5.4025,3724000.0
2007-12-04 12:35:00,6.42,6.43,6.41,6.42,3637200.0,5.4025,5.4109,5.3941,5.4025,3637200.0
2007-12-04 12:40:00,6.42,6.42,6.41,6.42,2447200.0,5.4025,5.4025,5.3941,5.4025,2447200.0
2007-12-04 12:45:00,6.42,6.44,6.42,6.43,7439600.0,5.4025,5.4193,5.4025,5.4109,7439600.0
2007-12-04 12:50:00,6.43,6.43,6.42,6.42,5639200.0,5.4109,5.4109,5.4025,5.4025,5639200.0
2007-12-04 12:55:00,6.42,6.43,6.42,6.43,2900800.0,5.4025,5.4109,5.4025,5.4109,2900800.0
2007-12-04 13:00:00,6.43,6.45,6.43,6.45,6916000.0,5.4109,5.4277,5.4109,5.4277,6916000.0
2007-12-04 13:05:00,6.45,6.45,6.43,6.44,4345600.0,5.4277,5.4277,5.4109,5.4193,4345600.0
2007-12-04 13:10:00,6.44,6.44,6.43,6.43,4079600.0,5.4193,5.4193,5.4109,5.4109,4079600.0
2007-12-04 13:15:00,6.43,6.44,6.42,6.42,3928400.0,5.4109,5.4193,5.4025,5.4025,3928400.0
2007-12-04 13:20:00,6.42,6.43,6.41,6.42,5009200.0,5.4025,5.4109,5.3941,5.4025,5009200.0
2007-12-04 13:25:00,6.42,6.42,6.41,6.41,5703600.0,5.4025,5.4025,5.3941,5.3941,5703600.0
2007-12-04 13:30:00,6.41,6.42,6.4,6.41,6448400.0,5.3941,5.4025,5.3856,5.3941,6448400.0
2007-12-04 13:35:00,6.41,6.42,6.4,6.41,6526800.0,5.3941,5.4025,5.3856,5.3941,6526800.0
2007-12-04 13:40:00,6.41,6.42,6.4,6.42,4309200.0,5.3941,5.4025,5.3856,5.4025,4309200.0
2007-12-04 13:45:00,6.42,6.43,6.41,6.42,3908800.0,5.4025,5.4109,5.3941,5.4025,3908800.0
2007-12-04 13:50:00,6.42,6.43,6.42,6.42,5121200.0,5.4025,5.4109,5.4025,5.4025,5121200.0
2007-12-04 13:55:00,6.42,6.42,6.41,6.42,4972800.0,5.4025,5.4025,5.3941,5.4025,4972800.0
2007-12-04 14:00:00,6.42,6.42,6.39,6.4,6636000.0,5.4025,5.4025,5.3772,5.3856,6636000.0
2007-12-04 14:05:00,6.4,6.4,6.38,6.39,9844800.0,5.3856,5.3856,5.3688,5.3772,9844800.0
2007-12-04 14:10:00,6.39,6.39,6.36,6.36,15173200.0,5.3772,5.3772,5.352,5.352,15173200.0
2007-12-04 14:15:00,6.36,6.38,6.36,6.36,7436800.0,5.352,5.3688,5.352,5.352,7436800.0
2007-12-04 14:20:00,6.36,6.38,6.33,6.37,11841200.0,5.352,5.3688,5.3267,5.3604,11841200.0
2007-12-04 14:25:00,6.36,6.38,6.36,6.37,8719200.0,5.352,5.3688,5.352,5.3604,8719200.0
2007-12-04 14:30:00,6.37,6.39,6.37,6.37,4617200.0,5.3604,5.3772,5.3604,5.3604,4617200.0
2007-12-04 14:35:00,6.37,6.39,6.37,6.37,6638800.0,5.3604,5.3772,5.3604,5.3604,6638800.0
2007-12-04 14:40:00,6.37,6.38,6.37,6.37,5922000.0,5.3604,5.3688,5.3604,5.3604,5922000.0
2007-12-04 14:45:00,6.37,6.38,6.36,6.38,6412000.0,5.3604,5.3688,5.352,5.3688,6412000.0
2007-12-04 14:50:00,6.38,6.4,6.37,6.4,11404400.0,5.3688,5.3856,5.3604,5.3856,11404400.0
2007-12-04 14:55:00,6.4,6.41,6.39,6.4,8380400.0,5.3856,5.3941,5.3772,5.3856,8380400.0
2007-12-04 15:00:00,6.4,6.41,6.39,6.4,8218000.0,5.3856,5.3941,5.3772,5.3856,8218000.0
2007-12-04 15:05:00,6.4,6.41,6.39,6.41,7445200.0,5.3856,5.3941,5.3772,5.3941,7445200.0
2007-12-04 15:10:00,6.41,6.42,6.4,6.41,8719200.0,5.3941,5.4025,5.3856,5.3941,8719200.0
2007-12-04 15:15:00,6.41,6.43,6.4,6.43,11463200.0,5.3941,5.4109,5.3856,5.4109,11463200.0
2007-12-04 15:20:00,6.43,6.43,6.41,6.42,7551600.0,5.4109,5.4109,5.3941,5.4025,7551600.0
2007-12-04 15:25:00,6.42,6.42,6.4,6.41,9494800.0,5.4025,5.4025,5.3856,5.3941,9494800.0
2007-12-04 15:30:00,6.41,6.42,6.4,6.42,7616000.0,5.3941,5.4025,5.3856,5.4025,7616000.0
2007-12-04 15:35:00,6.42,6.43,6.41,6.41,10987200.0,5.4025,5.4109,5.3941,5.3941,10987200.0
2007-12-04 15:40:00,6.41,6.42,6.4,6.41,12829600.0,5.3941,5.4025,5.3856,5.3941,12829600.0
2007-12-04 15:45:00,6.41,6.42,6.4,6.41,10074400.0,5.3941,5.4025,5.3856,5.3941,10074400.0
2007-12-04 15:50:00,6.41,6.41,6.39,6.4,13280400.0,5.3941,5.3941,5.3772,5.3856,13280400.0
2007-12-04 15:55:00,6.4,6.42,6.39,6.42,13944000.0,5.3856,5.4025,5.3772,5.4025,13944000.0
2007-12-05 09:30:00,6.53,6.55,6.52,6.52,27941200.0,5.495,5.5119,5.4866,5.4866,27941200.0
2007-12-05 09:35:00,6.52,6.55,6.51,6.54,18149600.0,5.4866,5.5119,5.4782,5.5035,18149600.0
2007-12-05 09:40:00,6.54,6.55,6.53,6.54,26462800.0,5.5035,5.5119,5.495,5.5035,26462800.0
2007-12-05 09:45:00,6.54,6.55,6.54,6.54,15335600.0,5.5035,5.5119,5.5035,5.5035,15335600.0
2007-12-05 09:50:00,6.54,6.55,6.53,6.54,14674800.0,5.5035,5.5119,5.495,5.5035,14674800.0
2007-12-05 09:55:00,6.54,6.56,6.54,6.56,17659600.0,5.5035,5.5203,5.5035,5.5203,17659600.0
2007-12-05 10:00:00,6.56,6.58,6.55,6.57,22274000.0,5.5203,5.5371,5.5119,5.5287,22274000.0
2007-12-05 10:05:00,6.57,6.58,6.56,6.56,16349200.0,5.5287,5.5371,5.5203,5.5203,16349200.0
2007-12-05 10:10:00,6.56,6.58,6.55,6.56,11359600.0,5.5203,5.5371,5.5119,5.5203,11359600.0
2007-12-05 10:15:00,6.56,6.56,6.55,6.56,8542800.0,5.5203,5.5203,5.5119,5.5203,8542800.0
2007-12-05 10:20:00,6.56,6.57,6.55,6.56,8677200.0,5.5203,5.5287,5.5119,5.5203,8677200.0
2007-12-05 10:25:00,6.56,6.57,6.55,6.56,8215200.0,5.5203,5.5287,5.5119,5.5203,8215200.0
2007-12-05 10:30:00,6.56,6.56,6.55,6.56,7635600.0,5.5203,5.5203,5.5119,5.5203,7635600.0
2007-12-05 10:35:00,6.56,6.57,6.56,6.56,7630000.0,5.5203,5.5287,5.5203,5.5203,7630000.0
2007-12-05 10:40:00,6.56,6.57,6.56,6.57,9156000.0,5.5203,5.5287,5.5203,5.5287,9156000.0
2007-12-05 10:45:00,6.57,6.59,6.57,6.58,13899200.0,5.5287,5.5455,5.5287,5.5371,13899200.0
2007-12-05 10:50:00,6.58,6.59,6.58,6.59,10500000.0,5.5371,5.5455,5.5371,5.5455,10500000.0
2007-12-05 10:55:00,6.59,6.59,6.58,6.59,5874400.0,5.5455,5.5455,5.5371,5.5455,5874400.0
2007-12-05 11:00:00,6.59,6.6,6.58,6.58,10460800.0,5.5455,5.5539,5.5371,5.5371,10460800.0
2007-12-05 11:05:00,6.58,6.59,6.58,6.59,8999200.0,5.5371,5.5455,5.5371,5.5455,8999200.0
2007-12-05 11:10:00,6.59,6.6,6.59,6.6,10959200.0,5.5455,5.5539,5.5455,5.5539,10959200.0
2007-12-05 11:15:00,6.6,6.6,6.59,6.59,6300000.0,5.5539,5.5539,5.5455,5.5455,6300000.0
2007-12-05 11:20:00,6.59,6.61,6.59,6.6,11684400.0,5.5455,5.5624,5.5455,5.5539,11684400.0
2007-12-05 11:25:00,6.6,6.62,6.6,6.61,17021200.0,5.5539,5.5708,5.5539,5.5624,17021200.0
2007-12-05 11:30:00,6.61,6.61,6.6,6.61,9951200.0,5.5624,5.5624,5.5539,5.5624,9951200.0
2007-12-05 11:35:00,6.61,6.61,6.6,6.61,9122400.0,5.5624,5.5624,5.5539,5.5624,9122400.0
2007-12-05 11:40:00,6.61,6.62,6.61,6.62,10035200.0,5.5624,5.5708,5.5624,5.5708,10035200.0
2007-12-05 11:45:00,6.62,6.63,6.61,6.62,11219600.0,5.5708,5.5792,5.5624,5.5708,11219600.0
2007-12-05 11:50:00,6.62,6.63,6.62,6.63,10556000.0,5.5708,5.5792,5.5708,5.5792,10556000.0
2007-12-05 11:55:00,6.63,6.64,6.63,6.63,9780400.0,5.5792,5.5876,5.5792,5.5792,9780400.0
2007-12-05 12:00:00,6.63,6.64,6.63,6.64,13963600.0,5.5792,5.5876,5.5792,5.5876,13963600.0
2007-12-05 12:05:00,6.64,6.64,6.63,6.63,12031600.0,5.5876,5.5876,5.5792,5.5792,12031600.0
2007-12-05 12:10:00,6.63,6.63,6.62,6.62,14459200.0,5.5792,5.5792,5.5708,5.5708,14459200.0
2007-12-05 12:15:00,6.62,6.62,6.61,6.61,8271200.0,5.5708,5.5708,5.5624,5.5624,8271200.0
2007-12-05 12:20:00,6.61,6.62,6.6,6.61,10984400.0,5.5624,5.5708,5.5539,5.5624,10984400.0
2007-12-05 12:25:00,6.61,6.62,6.6,6.61,9427600.0,5.5624,5.5708,5.5539,5.5624,9427600.0
2007-12-05 12:30:00,6.61,6.62,6.6,6.62,8100400.0,5.5624,5.5708,5.5539,5.5708,8100400.0
2007-12-05 12:35:00,6.62,6.63,6.62,6.63,8556800.0,5.5708,5.5792,5.5708,5.5792,8556800.0
2007-12-05 12:40:00,6.63,6.64,6.62,6.63,5866000.0,5.5792,5.5876,5.5708,5.5792,5866000.0
2007-12-05 12:45:00,6.63,6.63,6.62,6.62,5252800.0,5.5792,5.5792,5.5708,5.5708,5252800.0
2007-12-05 12:50:00,6.62,6.63,6.61,6.61,8565200.0,5.5708,5.5792,5.5624,5.5624,8565200.0
2007-12-05 12:55:00,6.61,6.62,6.6,6.6,12434800.0,5.5624,5.5708,5.5539,5.5539,12434800.0
2007-12-05 13:00:00,6.6,6.62,6.6,6.61,8708000.0,5.5539,5.5708,5.5539,5.5624,8708000.0
2007-12-05 13:05:00,6.61,6.61,6.6,6.6,7534800.0,5.5624,5.5624,5.5539,5.5539,7534800.0
2007-12-05 13:10:00,6.6,6.6,6.57,6.59,18690000.0,5.5539,5.5539,5.5287,5.5455,18690000.0
2007-12-05 13:15:00,6.59,6.59,6.58,6.58,10463600.0,5.5455,5.5455,5.5371,5.5371,10463600.0
2007-12-05 13:20:00,6.58,6.6,6.58,6.59,9436000.0,5.5371,5.5539,5.5371,5.5455,9436000.0
2007-12-05 13:25:00,6.59,6.6,6.59,6.6,8428000.0,5.5455,5.5539,5.5455,5.5539,8428000.0
2007-12-05 13:30:00,6.6,6.61,6.59,6.6,6543600.0,5.5539,5.5624,5.5455,5.5539,6543600.0
2007-12-05 13:35:00,6.6,6.61,6.6,6.6,6493200.0,5.5539,5.5624,5.5539,5.5539,6493200.0
2007-12-05 13:40:00,6.6,6.6,6.59,6.59,5969600.0,5.5539,5.5539,5.5455,5.5455,5969600.0
2007-12-05 13:45:00,6.59,6.59,6.58,6.58,9060800.0,5.5455,5.5455,5.5371,5.5371,9060800.0
2007-12-05 13:50:00,6.58,6.6,6.58,6.59,10687600.0,5.5371,5.5539,5.5371,5.5455,10687600.0
2007-12-05 13:55:00,6.59,6.6,6.58,6.6,6154400.0,5.5455,5.5539,5.5371,5.5539,6154400.0
2007-12-05 14:00:00,6.6,6.6,6.59,6.6,4922400.0,5.5539,5.5539,5.5455,5.5539,4922400.0
2007-12-05 14:05:00,6.6,6.6,6.59,6.6,6759200.0,5.5539,5.5539,5.5455,5.5539,6759200.0
2007-12-05 14:10:00,6.6,6.6,6.59,6.59,6672400.0,5.5539,5.5539,5.5455,5.5455,6672400.0
2007-12-05 14:15:00,6.59,6.59,6.57,6.58,10393600.0,5.5455,5.5455,5.5287,5.5371,10393600.0
2007-12-05 14:20:00,6.58,6.58,6.55,6.56,16623600.0,5.5371,5.5371,5.5119,5.5203,16623600.0
2007-12-05 14:25:00,6.56,6.56,6.55,6.56,10813600.0,5.5203,5.5203,5.5119,5.5203,10813600.0
2007-12-05 14:30:00,6.56,6.57,6.55,6.56,11426800.0,5.5203,5.5287,5.5119,5.5203,11426800.0
2007-12-05 14:35:00,6.56,6.57,6.55,6.56,7187600.0,5.5203,5.5287,5.5119,5.5203,7187600.0
2007-12-05 14:40:00,6.56,6.58,6.56,6.58,8660400.0,5.5203,5.5371,5.5203,5.5371,8660400.0
2007-12-05 14:45:00,6.58,6.59,6.58,6.58,7898800.0,5.5371,5.5455,5.5371,5.5371,7898800.0
2007-12-05 14:50:00,6.58,6.59,6.56,6.57,10880800.0,5.5371,5.5455,5.5203,5.5287,10880800.0
2007-12-05 14:55:00,6.57,6.58,6.56,6.57,8041600.0,5.5287,5.5371,5.5203,5.5287,8041600.0
2007-12-05 15:00:00,6.57,6.58,6.56,6.57,7224000.0,5.5287,5.5371,5.5203,5.5287,7224000.0
2007-12-05 15:05:00,6.58,6.58,6.57,6.58,6736800.0,5.5371,5.5371,5.5287,5.5371,6736800.0
2007-12-05 15:10:00,6.58,6.6,6.58,6.6,12286400.0,5.5371,5.5539,5.5371,5.5539,12286400.0
2007-12-05 15:15:00,6.6,6.6,6.59,6.6,9940000.0,5.5539,5.5539,5.5455,5.5539,9940000.0
2007-12-05 15:20:00,6.6,6.61,6.59,6.59,8926400.0,5.5539,5.5624,5.5455,5.5455,8926400.0
2007-12-05 15:25:00,6.59,6.6,6.59,6.6,5810000.0,5.5455,5.5539,5.5455,5.5539,5810000.0
2007-12-05 15:30:00,6.6,6.6,6.59,6.6,8209600.0,5.5539,5.5539,5.5455,5.5539,8209600.0
2007-12-05 15:35:00,6.6,6.61,6.6,6.61,12639200.0,5.5539,5.5624,5.5539,5.5624,12639200.0
2007-12-05 15:40:00,6.61,6.62,6.6,6.61,14772800.0,5.5624,5.5708,5.5539,5.5624,14772800.0
2007-12-05 15:45:00,6.61,6.62,6.6,6.61,11169200.0,5.5624,5.5708,5.5539,5.5624,11169200.0
2007-12-05 15:50:00,6.61,6.62,6.61,6.62,15296400.0,5.5624,5.5708,5.5624,5.5708,15296400.0
2007-12-05 15:55:00,6.62,6.63,6.61,6.62,20199200.0,5.5708,5.5792,5.5624,5.5708,20199200.0
2007-12-06 09:30:00,6.65,6.71,6.65,6.71,28414400.0,5.596,5.6465,5.596,5.6465,28414400.0
2007-12-06 09:35:00,6.71,6.74,6.7,6.73,30438800.0,5.6465,5.6718,5.6381,5.6633,30438800.0
2007-12-06 09:40:00,6.74,6.75,6.72,6.72,18508000.0,5.6718,5.6802,5.6549,5.6549,18508000.0
2007-12-06 09:45:00,6.72,6.74,6.71,6.73,23108400.0,5.6549,5.6718,5.6465,5.6633,23108400.0
2007-12-06 09:50:00,6.73,6.74,6.72,6.74,13750800.0,5.6633,5.6718,5.6549,5.6718,13750800.0
2007-12-06 09:55:00,6.74,6.75,6.72,6.72,20000400.0,5.6718,5.6802,5.6549,5.6549,20000400.0
2007-12-06 10:00:00,6.72,6.76,6.72,6.75,21156800.0,5.6549,5.6886,5.6549,5.6802,21156800.0
2007-12-06 10:05:00,6.75,6.76,6.74,6.75,12731600.0,5.6802,5.6886,5.6718,5.6802,12731600.0
2007-12-06 10:10:00,6.75,6.76,6.74,6.74,16721600.0,5.6802,5.6886,5.6718,5.6718,16721600.0
2007-12-06 10:15:00,6.74,6.75,6.73,6.74,10099600.0,5.6718,5.6802,5.6633,5.6718,10099600.0
2007-12-06 10:20:00,6.74,6.75,6.73,6.73,12451600.0,5.6718,5.6802,5.6633,5.6633,12451600.0
2007-12-06 10:25:00,6.73,6.74,6.73,6.73,9713200.0,5.6633,5.6718,5.6633,5.6633,9713200.0
2007-12-06 10:30:00,6.73,6.74,6.73,6.73,9058000.0,5.6633,5.6718,5.6633,5.6633,9058000.0
2007-12-06 10:35:00,6.73,6.73,6.7,6.71,20535200.0,5.6633,5.6633,5.6381,5.6465,20535200.0
2007-12-06 10:40:00,6.71,6.72,6.7,6.71,11911200.0,5.6465,5.6549,5.6381,5.6465,11911200.0
2007-12-06 10:45:00,6.71,6.72,6.71,6.72,7515200.0,5.6465,5.6549,5.6465,5.6549,7515200.0
2007-12-06 10:50:00,6.72,6.73,6.71,6.73,8582000.0,5.6549,5.6633,5.6465,5.6633,8582000.0
2007-12-06 10:55:00,6.73,6.73,6.72,6.73,5602800.0,5.6633,5.6633,5.6549,5.6633,5602800.0
2007-12-06 11:00:00,6.73,6.73,6.71,6.71,6666800.0,5.6633,5.6633,5.6465,5.6465,6666800.0
2007-12-06 11:05:00,6.71,6.72,6.7,6.72,7840000.0,5.6465,5.6549,5.6381,5.6549,7840000.0
2007-12-06 11:10:00,6.72,6.73,6.71,6.73,8615600.0,5.6549,5.6633,5.6465,5.6633,8615600.0
2007-12-06 11:15:00,6.73,6.74,6.72,6.73,7599200.0,5.6633,5.6718,5.6549,5.6633,7599200.0
2007-12-06 11:20:00,6.73,6.73,6.72,6.73,7459200.0,5.6633,5.6633,5.6549,5.6633,7459200.0
2007-12-06 11:25:00,6.73,6.73,6.72,6.73,4586400.0,5.6633,5.6633,5.6549,5.6633,4586400.0
2007-12-06 11:30:00,6.73,6.73,6.71,6.71,8982400.0,5.6633,5.6633,5.6465,5.6465,8982400.0
2007-12-06 11:35:00,6.71,6.72,6.71,6.71,7417200.0,5.6465,5.6549,5.6465,5.6465,7417200.0
2007-12-06 11:40:00,6.71,6.73,6.71,6.71,7610400.0,5.6465,5.6633,5.6465,5.6465,7610400.0
2007-12-06 11:45:00,6.71,6.72,6.71,6.72,6414800.0,5.6465,5.6549,5.6465,5.6549,6414800.0
2007-12-06 11:50:00,6.72,6.72,6.71,6.71,5622400.0,5.6549,5.6549,5.6465,5.6465,5622400.0
2007-12-06 11:55:00,6.71,6.72,6.71,6.72,6955200.0,5.6465,5.6549,5.6465,5.6549,6955200.0
2007-12-06 12:00:00,6.72,6.72,6.71,6.71,8251600.0,5.6549,5.6549,5.6465,5.6465,8251600.0
2007-12-06 12:05:00,6.71,6.72,6.7,6.7,7627200.0,5.6465,5.6549,5.6381,5.6381,7627200.0
2007-12-06 12:10:00,6.7,6.72,6.69,6.7,9640400.0,5.6381,5.6549,5.6297,5.6381,9640400.0
2007-12-06 12:15:00,6.7,6.71,6.7,6.7,3978800.0,5.6381,5.6465,5.6381,5.6381,3978800.0
2007-12-06 12:20:00,6.7,6.71,6.7,6.7,3788400.0,5.6381,5.6465,5.6381,5.6381,3788400.0
2007-12-06 12:25:00,6.7,6.71,6.69,6.71,5423600.0,5.6381,5.6465,5.6297,5.6465,5423600.0
2007-12-06 12:30:00,6.71,6.71,6.7,6.71,3435600.0,5.6465,5.6465,5.6381,5.6465,3435600.0
2007-12-06 12:35:00,6.71,6.72,6.71,6.72,6406400.0,5.6465,5.6549,5.6465,5.6549,6406400.0
2007-12-06 12:40:00,6.72,6.75,6.7,6.74,22162000.0,5.6549,5.6802,5.6381,5.6718,22162000.0
2007-12-06 12:45:00,6.74,6.76,6.74,6.75,23111200.0,5.6718,5.6886,5.6718,5.6802,23111200.0
2007-12-06 12:50:00,6.75,6.76,6.74,6.76,13778800.0,5.6802,5.6886,5.6718,5.6886,13778800.0
2007-12-06 12:55:00,6.76,6.77,6.74,6.76,14663600.0,5.6886,5.697,5.6718,5.6886,14663600.0
2007-12-06 13:00:00,6.76,6.77,6.76,6.76,9934400.0,5.6886,5.697,5.6886,5.6886,9934400.0
2007-12-06 13:05:00,6.76,6.77,6.75,6.76,7537600.0,5.6886,5.697,5.6802,5.6886,7537600.0
2007-12-06 13:10:00,6.75,6.76,6.75,6.75,5166000.0,5.6802,5.6886,5.6802,5.6802,5166000.0
2007-12-06 13:15:00,6.75,6.75,6.74,6.74,7019600.0,5.6802,5.6802,5.6718,5.6718,7019600.0
2007-12-06 13:20:00,6.74,6.75,6.74,6.74,5065200.0,5.6718,5.6802,5.6718,5.6718,5065200.0
2007-12-06 13:25:00,6.74,6.75,6.74,6.75,4127200.0,5.6718,5.6802,5.6718,5.6802,4127200.0
2007-12-06 13:30:00,6.75,6.75,6.74,6.74,6297200.0,5.6802,5.6802,5.6718,5.6718,6297200.0
2007-12-06 13:35:00,6.74,6.76,6.74,6.76,8114400.0,5.6718,5.6886,5.6718,5.6886,8114400.0
2007-12-06 13:40:00,6.76,6.77,6.76,6.77,15176000.0,5.6886,5.697,5.6886,5.697,15176000.0
2007-12-06 13:45:00,6.77,6.78,6.75,6.76,10782800.0,5.697,5.7054,5.6802,5.6886,10782800.0
2007-12-06 13:50:00,6.76,6.76,6.74,6.75,8920800.0,5.6886,5.6886,5.6718,5.6802,8920800.0
2007-12-06 13:55:00,6.75,6.75,6.74,6.74,7184800.0,5.6802,5.6802,5.6718,5.6718,7184800.0
2007-12-06 14:00:00,6.74,6.75,6.74,6.75,5303200.0,5.6718,5.6802,5.6718,5.6802,5303200.0
2007-12-06 14:05:00,6.75,6.77,6.75,6.76,7187600.0,5.6802,5.697,5.6802,5.6886,7187600.0
2007-12-06 14:10:00,6.76,6.77,6.76,6.76,8472800.0,5.6886,5.697,5.6886,5.6886,8472800.0
2007-12-06 14:15:00,6.76,6.76,6.75,6.76,7582400.0,5.6886,5.6886,5.6802,5.6886,7582400.0
2007-12-06 14:20:00,6.76,6.77,6.75,6.76,6969200.0,5.6886,5.697,5.6802,5.6886,6969200.0
2007-12-06 14:25:00,6.76,6.77,6.75,6.76,5695200.0,5.6886,5.697,5.6802,5.6886,5695200.0
2007-12-06 14:30:00,6.76,6.77,6.76,6.77,9797200.0,5.6886,5.697,5.6886,5.697,9797200.0
2007-12-06 14:35:00,6.77,6.77,6.76,6.77,9220400.0,5.697,5.697,5.6886,5.697,9220400.0
2007-12-06 14:40:00,6.77,6.78,6.76,6.77,11127200.0,5.697,5.7054,5.6886,5.697,11127200.0
2007-12-06 14:45:00,6.77,6.77,6.76,6.76,8148000.0,5.697,5.697,5.6886,5.6886,8148000.0
2007-12-06 14:50:00,6.76,6.77,6.76,6.76,6325200.0,5.6886,5.697,5.6886,5.6886,6325200.0
2007-12-06 14:55:00,6.76,6.76,6.75,6.76,6678000.0,5.6886,5.6886,5.6802,5.6886,6678000.0
2007-12-06 15:00:00,6.76,6.77,6.76,6.77,7882000.0,5.6886,5.697,5.6886,5.697,7882000.0
2007-12-06 15:05:00,6.77,6.77,6.76,6.76,10368400.0,5.697,5.697,5.6886,5.6886,10368400.0
2007-12-06 15:10:00,6.76,6.76,6.75,6.75,9035600.0,5.6886,5.6886,5.6802,5.6802,9035600.0
2007-12-06 15:15:00,6.75,6.76,6.75,6.75,10880800.0,5.6802,5.6886,5.6802,5.6802,10880800.0
2007-12-06 15:20:00,6.75,6.77,6.75,6.76,11530400.0,5.6802,5.697,5.6802,5.6886,11530400.0
2007-12-06 15:25:00,6.76,6.77,6.76,6.77,10698800.0,5.6886,5.697,5.6886,5.697,10698800.0
2007-12-06 15:30:00,6.77,6.77,6.75,6.76,15271200.0,5.697,5.697,5.6802,5.6886,15271200.0
2007-12-06 15:35:00,6.76,6.76,6.75,6.76,13168400.0,5.6886,5.6886,5.6802,5.6886,13168400.0
2007-12-06 15:40:00,6.76,6.77,6.75,6.76,11897200.0,5.6886,5.697,5.6802,5.6886,11897200.0
2007-12-06 15:45:00,6.76,6.78,6.76,6.78,23259600.0,5.6886,5.7054,5.6886,5.7054,23259600.0
2007-12-06 15:50:00,6.78,6.79,6.78,6.78,21814800.0,5.7054,5.7138,5.7054,5.7054,21814800.0
2007-12-06 15:55:00,6.78,6.79,6.78,6.78,22517600.0,5.7054,5.7138,5.7054,5.7054,22517600.0
2007-12-07 09:30:00,6.8,6.81,6.77,6.78,33633600.0,5.7222,5.7307,5.697,5.7054,33633600.0
2007-12-07 09:35:00,6.78,6.79,6.75,6.76,25172000.0,5.7054,5.7138,5.6802,5.6886,25172000.0
2007-12-07 09:40:00,6.76,6.78,6.75,6.76,24018400.0,5.6886,5.7054,5.6802,5.6886,24018400.0
2007-12-07 09:45:00,6.76,6.77,6.73,6.73,23654400.0,5.6886,5.697,5.6633,5.6633,23654400.0
2007-12-07 09:50:00,6.73,6.74,6.72,6.73,27120800.0,5.6633,5.6718,5.6549,5.6633,27120800.0
2007-12-07 09:55:00,6.73,6.76,6.73,6.75,17911600.0,5.6633,5.6886,5.6633,5.6802,17911600.0
2007-12-07 10:00:00,6.75,6.78,6.74,6.77,17673600.0,5.6802,5.7054,5.6718,5.697,17673600.0
2007-12-07 10:05:00,6.77,6.77,6.74,6.74,15719200.0,5.697,5.697,5.6718,5.6718,15719200.0
2007-12-07 10:10:00,6.74,6.76,6.73,6.76,13557600.0,5.6718,5.6886,5.6633,5.6886,13557600.0
2007-12-07 10:15:00,6.76,6.76,6.74,6.76,12163200.0,5.6886,5.6886,5.6718,5.6886,12163200.0
2007-12-07 10:20:00,6.76,6.77,6.75,6.76,11872000.0,5.6886,5.697,5.6802,5.6886,11872000.0
2007-12-07 10:25:00,6.76,6.77,6.76,6.76,9094400.0,5.6886,5.697,5.6886,5.6886,9094400.0
2007-12-07 10:30:00,6.76,6.77,6.76,6.76,10130400.0,5.6886,5.697,5.6886,5.6886,10130400.0
2007-12-07 10:35:00,6.76,6.8,6.76,6.79,16783200.0,5.6886,5.7222,5.6886,5.7138,16783200.0
2007-12-07 10:40:00,6.79,6.8,6.78,6.79,14338800.0,5.7138,5.7222,5.7054,5.7138,14338800.0
2007-12-07 10:45:00,6.79,6.8,6.78,6.8,8761200.0,5.7138,5.7222,5.7054,5.7222,8761200.0
2007-12-07 10:50:00,6.8,6.81,6.8,6.8,14204400.0,5.7222,5.7307,5.7222,5.7222,14204400.0
2007-12-07 10:55:00,6.8,6.81,6.79,6.81,11118800.0,5.7222,5.7307,5.7138,5.7307,11118800.0
2007-12-07 11:00:00,6.81,6.82,6.81,6.82,17984400.0,5.7307,5.7391,5.7307,5.7391,17984400.0
2007-12-07 11:05:00,6.82,6.82,6.8,6.81,9648800.0,5.7391,5.7391,5.7222,5.7307,9648800.0
2007-12-07 11:10:00,6.81,6.81,6.8,6.8,7966000.0,5.7307,5.7307,5.7222,5.7222,7966000.0
2007-12-07 11:15:00,6.8,6.81,6.79,6.79,6759200.0,5.7222,5.7307,5.7138,5.7138,6759200.0
2007-12-07 11:20:00,6.79,6.8,6.79,6.79,6801200.0,5.7138,5.7222,5.7138,5.7138,6801200.0
2007-12-07 11:25:00,6.79,6.8,6.79,6.8,6879600.0,5.7138,5.7222,5.7138,5.7222,6879600.0
2007-12-07 11:30:00,6.8,6.81,6.8,6.8,6249600.0,5.7222,5.7307,5.7222,5.7222,6249600.0
2007-12-07 11:35:00,6.81,6.82,6.8,6.81,11012400.0,5.7307,5.7391,5.7222,5.7307,11012400.0
2007-12-07 11:40:00,6.81,6.82,6.81,6.82,9469600.0,5.7307,5.7391,5.7307,5.7391,9469600.0
2007-12-07 11:45:00,6.82,6.83,6.81,6.83,15486800.0,5.7391,5.7475,5.7307,5.7475,15486800.0
2007-12-07 11:50:00,6.83,6.83,6.82,6.83,11919600.0,5.7475,5.7475,5.7391,5.7475,11919600.0
2007-12-07 11:55:00,6.83,6.84,6.83,6.83,10130400.0,5.7475,5.7559,5.7475,5.7475,10130400.0
2007-12-07 12:00:00,6.83,6.83,6.82,6.82,7935200.0,5.7475,5.7475,5.7391,5.7391,7935200.0
2007-12-07 12:05:00,6.83,6.84,6.82,6.84,9016000.0,5.7475,5.7559,5.7391,5.7559,9016000.0
2007-12-07 12:10:00,6.84,6.85,6.83,6.85,12714800.0,5.7559,5.7643,5.7475,5.7643,12714800.0
2007-12-07 12:15:00,6.85,6.85,6.84,6.84,8122800.0,5.7643,5.7643,5.7559,5.7559,8122800.0
2007-12-07 12:20:00,6.84,6.85,6.84,6.85,4930800.0,5.7559,5.7643,5.7559,5.7643,4930800.0
2007-12-07 12:25:00,6.85,6.85,6.84,6.84,5454400.0,5.7643,5.7643,5.7559,5.7559,5454400.0
2007-12-07 12:30:00,6.84,6.85,6.84,6.84,5320000.0,5.7559,5.7643,5.7559,5.7559,5320000.0
2007-12-07 12:35:00,6.84,6.85,6.84,6.84,5720400.0,5.7559,5.7643,5.7559,5.7559,5720400.0
2007-12-07 12:40:00,6.84,6.85,6.83,6.84,3740800.0,5.7559,5.7643,5.7475,5.7559,3740800.0
2007-12-07 12:45:00,6.84,6.85,6.84,6.85,4936400.0,5.7559,5.7643,5.7559,5.7643,4936400.0
2007-12-07 12:50:00,6.85,6.85,6.84,6.84,3427200.0,5.7643,5.7643,5.7559,5.7559,3427200.0
2007-12-07 12:55:00,6.84,6.84,6.83,6.83,6095600.0,5.7559,5.7559,5.7475,5.7475,6095600.0
2007-12-07 13:00:00,6.83,6.83,6.83,6.83,6050800.0,5.7475,5.7475,5.7475,5.7475,6050800.0
2007-12-07 13:05:00,6.83,6.84,6.83,6.83,6182400.0,5.7475,5.7559,5.7475,5.7475,6182400.0
2007-12-07 13:10:00,6.83,6.84,6.83,6.84,4099200.0,5.7475,5.7559,5.7475,5.7559,4099200.0
2007-12-07 13:15:00,6.84,6.84,6.83,6.84,5843600.0,5.7559,5.7559,5.7475,5.7559,5843600.0
2007-12-07 13:20:00,6.84,6.84,6.82,6.83,7260400.0,5.7559,5.7559,5.7391,5.7475,7260400.0
2007-12-07 13:25:00,6.83,6.83,6.81,6.82,11429600.0,5.7475,5.7475,5.7307,5.7391,11429600.0
2007-12-07 13:30:00,6.82,6.83,6.82,6.83,6879600.0,5.7391,5.7475,5.7391,5.7475,6879600.0
2007-12-07 13:35:00,6.83,6.83,6.82,6.83,3032400.0,5.7475,5.7475,5.7391,5.7475,3032400.0
2007-12-07 13:40:00,6.83,6.83,6.82,6.83,7562800.0,5.7475,5.7475,5.7391,5.7475,7562800.0
2007-12-07 13:45:00,6.83,6.83,6.83,6.83,4306400.0,5.7475,5.7475,5.7475,5.7475,4306400.0
2007-12-07 13:50:00,6.83,6.84,6.83,6.83,4692800.0,5.7475,5.7559,5.7475,5.7475,4692800.0
2007-12-07 13:55:00,6.83,6.84,6.83,6.83,4379200.0,5.7475,5.7559,5.7475,5.7475,4379200.0
2007-12-07 14:00:00,6.83,6.84,6.83,6.84,5728800.0,5.7475,5.7559,5.7475,5.7559,5728800.0
2007-12-07 14:05:00,6.84,6.85,6.84,6.84,4922400.0,5.7559,5.7643,5.7559,5.7559,4922400.0
2007-12-07 14:10:00,6.84,6.85,6.84,6.85,4810400.0,5.7559,5.7643,5.7559,5.7643,4810400.0
2007-12-07 14:15:00,6.85,6.85,6.84,6.84,5535600.0,5.7643,5.7643,5.7559,5.7559,5535600.0
2007-12-07 14:20:00,6.84,6.85,6.84,6.85,5006400.0,5.7559,5.7643,5.7559,5.7643,5006400.0
2007-12-07 14:25:00,6.85,6.86,6.85,6.86,7683200.0,5.7643,5.7727,5.7643,5.7727,7683200.0
2007-12-07 14:30:00,6.86,6.87,6.85,6.87,19961200.0,5.7727,5.7811,5.7643,5.7811,19961200.0
2007-12-07 14:35:00,6.87,6.9,6.87,6.89,28747600.0,5.7811,5.8064,5.7811,5.798,28747600.0
2007-12-07 14:40:00,6.89,6.92,6.89,6.91,26342400.0,5.798,5.8232,5.798,5.8148,26342400.0
2007-12-07 14:45:00,6.91,6.93,6.9,6.92,30170000.0,5.8148,5.8316,5.8064,5.8232,30170000.0
2007-12-07 14:50:00,6.92,6.92,6.9,6.9,18018000.0,5.8232,5.8232,5.8064,5.8064,18018000.0
2007-12-07 14:55:00,6.9,6.91,6.89,6.9,13577200.0,5.8064,5.8148,5.798,5.8064,13577200.0
2007-12-07 15:00:00,6.9,6.92,6.9,6.91,15394400.0,5.8064,5.8232,5.8064,5.8148,15394400.0
2007-12-07 15:05:00,6.91,6.94,6.91,6.93,23928800.0,5.8148,5.8401,5.8148,5.8316,23928800.0
2007-12-07 15:10:00,6.93,6.94,6.92,6.93,20409200.0,5.8316,5.8401,5.8232,5.8316,20409200.0
2007-12-07 15:15:00,6.93,6.95,6.92,6.94,28753200.0,5.8316,5.8485,5.8232,5.8401,28753200.0
2007-12-07 15:20:00,6.94,6.96,6.94,6.96,28252000.0,5.8401,5.8569,5.8401,5.8569,28252000.0
2007-12-07 15:25:00,6.96,6.96,6.94,6.94,20602400.0,5.8569,5.8569,5.8401,5.8401,20602400.0
2007-12-07 15:30:00,6.94,6.94,6.92,6.94,20946800.0,5.8401,5.8401,5.8232,5.8401,20946800.0
2007-12-07 15:35:00,6.94,6.94,6.92,6.94,17589600.0,5.8401,5.8401,5.8232,5.8401,17589600.0
2007-12-07 15:40:00,6.94,6.95,6.91,6.91,19070800.0,5.8401,5.8485,5.8148,5.8148,19070800.0
2007-12-07 15:45:00,6.91,6.94,6.91,6.94,15215200.0,5.8148,5.8401,5.8148,5.8401,15215200.0
2007-12-07 15:50:00,6.94,6.94,6.92,6.93,21324800.0,5.8401,5.8401,5.8232,5.8316,21324800.0
2007-12-07 15:55:00,6.93,6.94,6.93,6.94,29985200.0,5.8316,5.8401,5.8316,5.8401,29985200.0
2007-12-10 09:30:00,6.91,6.93,6.88,6.92,34252400.0,5.8148,5.8316,5.7896,5.8232,34252400.0
2007-12-10 09:35:00,6.92,6.93,6.9,6.92,20252400.0,5.8232,5.8316,5.8064,5.8232,20252400.0
2007-12-10 09:40:00,6.92,6.96,6.92,6.95,29128400.0,5.8232,5.8569,5.8232,5.8485,29128400.0
2007-12-10 09:45:00,6.95,6.95,6.93,6.94,18345600.0,5.8485,5.8485,5.8316,5.8401,18345600.0
2007-12-10 09:50:00,6.94,6.94,6.92,6.92,12328400.0,5.8401,5.8401,5.8232,5.8232,12328400.0
2007-12-10 09:55:00,6.92,6.94,6.91,6.91,14756000.0,5.8232,5.8401,5.8148,5.8148,14756000.0
2007-12-10 10:00:00,6.91,6.93,6.9,6.92,16248400.0,5.8148,5.8316,5.8064,5.8232,16248400.0
2007-12-10 10:05:00,6.93,6.93,6.92,6.93,10606400.0,5.8316,5.8316,5.8232,5.8316,10606400.0
2007-12-10 10:10:00,6.93,6.93,6.9,6.92,14047600.0,5.8316,5.8316,5.8064,5.8232,14047600.0
2007-12-10 10:15:00,6.92,6.92,6.89,6.9,16072000.0,5.8232,5.8232,5.798,5.8064,16072000.0
2007-12-10 10:20:00,6.9,6.91,6.9,6.9,11919600.0,5.8064,5.8148,5.8064,5.8064,11919600.0
2007-12-10 10:25:00,6.9,6.91,6.89,6.9,12076400.0,5.8064,5.8148,5.798,5.8064,12076400.0
2007-12-10 10:30:00,6.9,6.93,6.9,6.92,11186000.0,5.8064,5.8316,5.8064,5.8232,11186000.0
2007-12-10 10:35:00,6.92,6.93,6.92,6.92,9786000.0,5.8232,5.8316,5.8232,5.8232,9786000.0
2007-12-10 10:40:00,6.92,6.94,6.91,6.93,13540800.0,5.8232,5.8401,5.8148,5.8316,13540800.0
2007-12-10 10:45:00,6.93,6.94,6.92,6.93,7210000.0,5.8316,5.8401,5.8232,5.8316,7210000.0
2007-12-10 10:50:00,6.93,6.93,6.92,6.93,4802000.0,5.8316,5.8316,5.8232,5.8316,4802000.0
2007-12-10 10:55:00,6.93,6.94,6.93,6.94,6274800.0,5.8316,5.8401,5.8316,5.8401,6274800.0
2007-12-10 11:00:00,6.94,6.94,6.93,6.93,5978000.0,5.8401,5.8401,5.8316,5.8316,5978000.0
2007-12-10 11:05:00,6.93,6.94,6.92,6.92,8450400.0,5.8316,5.8401,5.8232,5.8232,8450400.0
2007-12-10 11:10:00,6.92,6.94,6.92,6.93,4925200.0,5.8232,5.8401,5.8232,5.8316,4925200.0
2007-12-10 11:15:00,6.93,6.94,6.92,6.93,4160800.0,5.8316,5.8401,5.8232,5.8316,4160800.0
2007-12-10 11:20:00,6.93,6.93,6.92,6.93,8131200.0,5.8316,5.8316,5.8232,5.8316,8131200.0
2007-12-10 11:25:00,6.93,6.93,6.92,6.93,4813200.0,5.8316,5.8316,5.8232,5.8316,4813200.0
2007-12-10 11:30:00,6.93,6.94,6.93,6.94,4734800.0,5.8316,5.8401,5.8316,5.8401,4734800.0
2007-12-10 11:35:00,6.94,6.96,6.94,6.95,10945200.0,5.8401,5.8569,5.8401,5.8485,10945200.0
2007-12-10 11:40:00,6.95,6.96,6.95,6.95,10511200.0,5.8485,5.8569,5.8485,5.8485,10511200.0
2007-12-10 11:45:00,6.95,6.96,6.95,6.96,10519600.0,5.8485,5.8569,5.8485,5.8569,10519600.0
2007-12-10 11:50:00,6.96,6.97,6.95,6.97,16296000.0,5.8569,5.8653,5.8485,5.8653,16296000.0
2007-12-10 11:55:00,6.97,6.99,6.97,6.98,12628000.0,5.8653,5.8821,5.8653,5.8737,12628000.0
2007-12-10 12:00:00,6.98,6.99,6.97,6.97,8470000.0,5.8737,5.8821,5.8653,5.8653,8470000.0
2007-12-10 12:05:00,6.97,6.98,6.97,6.97,5913600.0,5.8653,5.8737,5.8653,5.8653,5913600.0
2007-12-10 12:10:00,6.97,6.98,6.96,6.97,6686400.0,5.8653,5.8737,5.8569,5.8653,6686400.0
2007-12-10 12:15:00,6.97,6.97,6.97,6.97,4110400.0,5.8653,5.8653,5.8653,5.8653,4110400.0
2007-12-10 12:20:00,6.97,6.97,6.96,6.96,4552800.0,5.8653,5.8653,5.8569,5.8569,4552800.0
2007-12-10 12:25:00,6.96,6.98,6.96,6.97,5684000.0,5.8569,5.8737,5.8569,5.8653,5684000.0
2007-12-10 12:30:00,6.97,6.97,6.96,6.96,4141200.0,5.8653,5.8653,5.8569,5.8569,4141200.0
2007-12-10 12:35:00,6.97,6.97,6.96,6.97,4407200.0,5.8653,5.8653,5.8569,5.8653,4407200.0
2007-12-10 12:40:00,6.97,6.97,6.97,6.97,4471600.0,5.8653,5.8653,5.8653,5.8653,4471600.0
2007-12-10 12:45:00,6.97,6.97,6.97,6.97,3102400.0,5.8653,5.8653,5.8653,5.8653,3102400.0
2007-12-10 12:50:00,6.97,6.97,6.96,6.97,4286800.0,5.8653,5.8653,5.8569,5.8653,4286800.0
2007-12-10 12:55:00,6.97,6.97,6.94,6.95,9996000.0,5.8653,5.8653,5.8401,5.8485,9996000.0
2007-12-10 13:00:00,6.95,6.96,6.95,6.96,5832400.0,5.8485,5.8569,5.8485,5.8569,5832400.0
2007-12-10 13:05:00,6.96,6.96,6.95,6.95,4401600.0,5.8569,5.8569,5.8485,5.8485,4401600.0
2007-12-10 13:10:00,6.95,6.96,6.95,6.96,3519600.0,5.8485,5.8569,5.8485,5.8569,3519600.0
2007-12-10 13:15:00,6.96,6.97,6.96,6.97,5378800.0,5.8569,5.8653,5.8569,5.8653,5378800.0
2007-12-10 13:20:00,6.97,6.98,6.96,6.96,5126800.0,5.8653,5.8737,5.8569,5.8569,5126800.0
2007-12-10 13:25:00,6.96,6.97,6.95,6.96,5031600.0,5.8569,5.8653,5.8485,5.8569,5031600.0
2007-12-10 13:30:00,6.96,6.96,6.95,6.96,4183200.0,5.8569,5.8569,5.8485,5.8569,4183200.0
2007-12-10 13:35:00,6.96,6.97,6.96,6.97,3250800.0,5.8569,5.8653,5.8569,5.8653,3250800.0
2007-12-10 13:40:00,6.97,6.97,6.96,6.96,4023600.0,5.8653,5.8653,5.8569,5.8569,4023600.0
2007-12-10 13:45:00,6.96,6.97,6.95,6.96,4995200.0,5.8569,5.8653,5.8485,5.8569,4995200.0
2007-12-10 13:50:00,6.96,6.96,6.95,6.95,6126400.0,5.8569,5.8569,5.8485,5.8485,6126400.0
2007-12-10 13:55:00,6.95,6.96,6.93,6.93,11642400.0,5.8485,5.8569,5.8316,5.8316,11642400.0
2007-12-10 14:00:00,6.93,6.93,6.91,6.92,13736800.0,5.8316,5.8316,5.8148,5.8232,13736800.0
2007-12-10 14:05:00,6.92,6.94,6.92,6.93,9856000.0,5.8232,5.8401,5.8232,5.8316,9856000.0
2007-12-10 14:10:00,6.93,6.94,6.92,6.93,5426400.0,5.8316,5.8401,5.8232,5.8316,5426400.0
2007-12-10 14:15:00,6.93,6.93,6.92,6.92,4589200.0,5.8316,5.8316,5.8232,5.8232,4589200.0
2007-12-10 14:20:00,6.92,6.94,6.92,6.94,4760000.0,5.8232,5.8401,5.8232,5.8401,4760000.0
2007-12-10 14:25:00,6.94,6.95,6.93,6.94,5208000.0,5.8401,5.8485,5.8316,5.8401,5208000.0
2007-12-10 14:30:00,6.95,6.96,6.94,6.95,6540800.0,5.8485,5.8569,5.8401,5.8485,6540800.0
2007-12-10 14:35:00,6.95,6.95,6.94,6.95,5121200.0,5.8485,5.8485,5.8401,5.8485,5121200.0
2007-12-10 14:40:00,6.95,6.95,6.94,6.94,3522400.0,5.8485,5.8485,5.8401,5.8401,3522400.0
2007-12-10 14:45:00,6.94,6.95,6.94,6.95,4258800.0,5.8401,5.8485,5.8401,5.8485,4258800.0
2007-12-10 14:50:00,6.95,6.95,6.93,6.93,5782000.0,5.8485,5.8485,5.8316,5.8316,5782000.0
2007-12-10 14:55:00,6.93,6.93,6.92,6.93,10973200.0,5.8316,5.8316,5.8232,5.8316,10973200.0
2007-12-10 15:00:00,6.93,6.94,6.92,6.93,4916800.0,5.8316,5.8401,5.8232,5.8316,4916800.0
2007-12-10 15:05:00,6.93,6.95,6.93,6.95,8044400.0,5.8316,5.8485,5.8316,5.8485,8044400.0
2007-12-10 15:10:00,6.95,6.96,6.95,6.95,8332800.0,5.8485,5.8569,5.8485,5.8485,8332800.0
2007-12-10 15:15:00,6.95,6.96,6.95,6.95,5376000.0,5.8485,5.8569,5.8485,5.8485,5376000.0
2007-12-10 15:20:00,6.95,6.96,6.95,6.95,7254800.0,5.8485,5.8569,5.8485,5.8485,7254800.0
2007-12-10 15:25:00,6.95,6.96,6.95,6.95,6837600.0,5.8485,5.8569,5.8485,5.8485,6837600.0
2007-12-10 15:30:00,6.95,6.95,6.93,6.94,10152800.0,5.8485,5.8485,5.8316,5.8401,10152800.0
2007-12-10 15:35:00,6.94,6.95,6.94,6.94,6244000.0,5.8401,5.8485,5.8401,5.8401,6244000.0
2007-12-10 15:40:00,6.94,6.94,6.93,6.94,8097600.0,5.8401,5.8401,5.8316,5.8401,8097600.0
2007-12-10 15:45:00,6.94,6.94,6.93,6.93,8775200.0,5.8401,5.8401,5.8316,5.8316,8775200.0
2007-12-10 15:50:00,6.93,6.94,6.93,6.94,12073600.0,5.8316,5.8401,5.8316,5.8401,12073600.0
2007-12-10 15:55:00,6.94,6.94,6.93,6.93,12045600.0,5.8401,5.8401,5.8316,5.8316,12045600.0
2007-12-11 09:30:00,6.96,6.97,6.94,6.96,19986400.0,5.8569,5.8653,5.8401,5.8569,19986400.0
2007-12-11 09:35:00,6.96,6.98,6.95,6.97,14126000.0,5.8569,5.8737,5.8485,5.8653,14126000.0
2007-12-11 09:40:00,6.97,6.98,6.96,6.97,14464800.0,5.8653,5.8737,5.8569,5.8653,14464800.0
2007-12-11 09:45:00,6.97,6.98,6.96,6.97,8694000.0,5.8653,5.8737,5.8569,5.8653,8694000.0
2007-12-11 09:50:00,6.97,6.98,6.96,6.96,17362800.0,5.8653,5.8737,5.8569,5.8569,17362800.0
2007-12-11 09:55:00,6.96,6.97,6.96,6.96,8285200.0,5.8569,5.8653,5.8569,5.8569,8285200.0
2007-12-11 10:00:00,6.96,6.97,6.95,6.96,9794400.0,5.8569,5.8653,5.8485,5.8569,9794400.0
2007-12-11 10:05:00,6.96,6.98,6.96,6.98,10318000.0,5.8569,5.8737,5.8569,5.8737,10318000.0
2007-12-11 10:10:00,6.97,6.98,6.97,6.98,6333600.0,5.8653,5.8737,5.8653,5.8737,6333600.0
2007-12-11 10:15:00,6.98,6.98,6.97,6.97,8962800.0,5.8737,5.8737,5.8653,5.8653,8962800.0
2007-12-11 10:20:00,6.97,6.99,6.97,6.99,10561600.0,5.8653,5.8821,5.8653,5.8821,10561600.0
2007-12-11 10:25:00,6.99,6.99,6.97,6.98,9942800.0,5.8821,5.8821,5.8653,5.8737,9942800.0
2007-12-11 10:30:00,6.98,6.98,6.98,6.98,7602000.0,5.8737,5.8737,5.8737,5.8737,7602000.0
2007-12-11 10:35:00,6.98,6.99,6.98,6.99,12370400.0,5.8737,5.8821,5.8737,5.8821,12370400.0
2007-12-11 10:40:00,6.99,6.99,6.98,6.98,8304800.0,5.8821,5.8821,5.8737,5.8737,8304800.0
2007-12-11 10:45:00,6.98,6.98,6.97,6.98,9830800.0,5.8737,5.8737,5.8653,5.8737,9830800.0
2007-12-11 10:50:00,6.98,6.98,6.98,6.98,6095600.0,5.8737,5.8737,5.8737,5.8737,6095600.0
2007-12-11 10:55:00,6.98,7.0,6.98,6.99,10637200.0,5.8737,5.8905,5.8737,5.8821,10637200.0
2007-12-11 11:00:00,6.99,7.0,6.99,7.0,15640800.0,5.8821,5.8905,5.8821,5.8905,15640800.0
2007-12-11 11:05:00,7.0,7.01,7.0,7.01,13361600.0,5.8905,5.899,5.8905,5.899,13361600.0
2007-12-11 11:10:00,7.01,7.03,7.01,7.02,18846800.0,5.899,5.9158,5.899,5.9074,18846800.0
2007-12-11 11:15:00,7.02,7.02,7.01,7.02,11510800.0,5.9074,5.9074,5.899,5.9074,11510800.0
2007-12-11 11:20:00,7.02,7.02,7.01,7.02,7389200.0,5.9074,5.9074,5.899,5.9074,7389200.0
2007-12-11 11:25:00,7.02,7.03,7.02,7.03,8442000.0,5.9074,5.9158,5.9074,5.9158,8442000.0
2007-12-11 11:30:00,7.03,7.03,7.01,7.01,10911600.0,5.9158,5.9158,5.899,5.899,10911600.0
2007-12-11 11:35:00,7.01,7.02,7.0,7.0,9094400.0,5.899,5.9074,5.8905,5.8905,9094400.0
2007-12-11 11:40:00,7.0,7.0,6.99,7.0,10701600.0,5.8905,5.8905,5.8821,5.8905,10701600.0
2007-12-11 11:45:00,7.0,7.01,7.0,7.0,6241200.0,5.8905,5.899,5.8905,5.8905,6241200.0
2007-12-11 11:50:00,7.0,7.02,7.0,7.02,5168800.0,5.8905,5.9074,5.8905,5.9074,5168800.0
2007-12-11 11:55:00,7.01,7.02,7.01,7.01,4757200.0,5.899,5.9074,5.899,5.899,4757200.0
2007-12-11 12:00:00,7.02,7.02,7.01,7.01,3724000.0,5.9074,5.9074,5.899,5.899,3724000.0
2007-12-11 12:05:00,7.01,7.01,7.01,7.01,1929200.0,5.899,5.899,5.899,5.899,1929200.0
2007-12-11 12:10:00,7.01,7.01,7.0,7.0,3329200.0,5.899,5.899,5.8905,5.8905,3329200.0
2007-12-11 12:15:00,7.0,7.01,7.0,7.0,3295600.0,5.8905,5.899,5.8905,5.8905,3295600.0
2007-12-11 12:20:00,7.0,7.01,7.0,7.0,4354000.0,5.8905,5.899,5.8905,5.8905,4354000.0
2007-12-11 12:25:00,7.0,7.0,7.0,7.0,4138400.0,5.8905,5.8905,5.8905,5.8905,4138400.0
2007-12-11 12:30:00,7.0,7.01,7.0,7.01,4104800.0,5.8905,5.899,5.8905,5.899,4104800.0
2007-12-11 12:35:00,7.01,7.01,7.01,7.01,3124800.0,5.899,5.899,5.899,5.899,3124800.0
2007-12-11 12:40:00,7.01,7.02,7.01,7.02,4944800.0,5.899,5.9074,5.899,5.9074,4944800.0
2007-12-11 12:45:00,7.02,7.02,7.0,7.01,4578000.0,5.9074,5.9074,5.8905,5.899,4578000.0
2007-12-11 12:50:00,7.0,7.01,7.0,7.01,2772000.0,5.8905,5.899,5.8905,5.899,2772000.0
2007-12-11 12:55:00,7.01,7.01,7.01,7.01,3175200.0,5.899,5.899,5.899,5.899,3175200.0
2007-12-11 13:00:00,7.01,7.01,7.0,7.01,3544800.0,5.899,5.899,5.8905,5.899,3544800.0
2007-12-11 13:05:00,7.01,7.01,7.0,7.01,3500000.0,5.899,5.899,5.8905,5.899,3500000.0
2007-12-11 13:10:00,7.01,7.01,7.0,7.01,3290000.0,5.899,5.899,5.8905,5.899,3290000.0
2007-12-11 13:15:00,7.01,7.01,7.0,7.01,3458000.0,5.899,5.899,5.8905,5.899,3458000.0
2007-12-11 13:20:00,7.01,7.02,7.01,7.02,5630800.0,5.899,5.9074,5.899,5.9074,5630800.0
2007-12-11 13:25:00,7.02,7.02,7.0,7.0,5782000.0,5.9074,5.9074,5.8905,5.8905,5782000.0
2007-12-11 13:30:00,7.0,7.0,6.99,6.99,10388000.0,5.8905,5.8905,5.8821,5.8821,10388000.0
2007-12-11 13:35:00,6.99,6.99,6.98,6.99,7893200.0,5.8821,5.8821,5.8737,5.8821,7893200.0
2007-12-11 13:40:00,6.99,6.99,6.99,6.99,4802000.0,5.8821,5.8821,5.8821,5.8821,4802000.0
2007-12-11 13:45:00,6.99,7.01,6.99,7.0,7372400.0,5.8821,5.899,5.8821,5.8905,7372400.0
2007-12-11 13:50:00,7.0,7.0,7.0,7.0,7904400.0,5.8905,5.8905,5.8905,5.8905,7904400.0
2007-12-11 13:55:00,7.0,7.01,7.0,7.0,7935200.0,5.8905,5.899,5.8905,5.8905,7935200.0
2007-12-11 14:00:00,7.0,7.0,6.99,7.0,4748800.0,5.8905,5.8905,5.8821,5.8905,4748800.0
2007-12-11 14:05:00,7.0,7.0,6.99,7.0,6003200.0,5.8905,5.8905,5.8821,5.8905,6003200.0
2007-12-11 14:10:00,7.0,7.01,6.99,7.0,9556400.0,5.8905,5.899,5.8821,5.8905,9556400.0
2007-12-11 14:15:00,7.0,7.0,6.79,6.82,58567600.0,5.8905,5.8905,5.7138,5.7391,58567600.0
2007-12-11 14:20:00,6.82,6.86,6.79,6.85,50867600.0,5.7391,5.7727,5.7138,5.7643,50867600.0
2007-12-11 14:25:00,6.85,6.91,6.85,6.91,40003600.0,5.7643,5.8148,5.7643,5.8148,40003600.0
2007-12-11 14:30:00,6.9,6.92,6.87,6.91,29380400.0,5.8064,5.8232,5.7811,5.8148,29380400.0
2007-12-11 14:35:00,6.91,6.91,6.82,6.85,27980400.0,5.8148,5.8148,5.7391,5.7643,27980400.0
2007-12-11 14:40:00,6.85,6.85,6.73,6.75,45869600.0,5.7643,5.7643,5.6633,5.6802,45869600.0
2007-12-11 14:45:00,6.75,6.83,6.74,6.82,35960400.0,5.6802,5.7475,5.6718,5.7391,35960400.0
2007-12-11 14:50:00,6.82,6.84,6.8,6.84,26437600.0,5.7391,5.7559,5.7222,5.7559,26437600.0
2007-12-11 14:55:00,6.84,6.86,6.83,6.84,30595600.0,5.7559,5.7727,5.7475,5.7559,30595600.0
2007-12-11 15:00:00,6.84,6.84,6.79,6.81,25709600.0,5.7559,5.7559,5.7138,5.7307,25709600.0
2007-12-11 15:05:00,6.81,6.83,6.79,6.81,16881200.0,5.7307,5.7475,5.7138,5.7307,16881200.0
2007-12-11 15:10:00,6.81,6.82,6.77,6.79,17570000.0,5.7307,5.7391,5.697,5.7138,17570000.0
2007-12-11 15:15:00,6.79,6.81,6.77,6.77,17897600.0,5.7138,5.7307,5.697,5.697,17897600.0
2007-12-11 15:20:00,6.77,6.77,6.74,6.76,21672000.0,5.697,5.697,5.6718,5.6886,21672000.0
2007-12-11 15:25:00,6.76,6.88,6.76,6.79,18522000.0,5.6886,5.7896,5.6886,5.7138,18522000.0
2007-12-11 15:30:00,6.79,6.81,6.78,6.79,20006000.0,5.7138,5.7307,5.7054,5.7138,20006000.0
2007-12-11 15:35:00,6.79,6.8,6.77,6.78,17225600.0,5.7138,5.7222,5.697,5.7054,17225600.0
2007-12-11 15:40:00,6.78,6.79,6.76,6.76,19166000.0,5.7054,5.7138,5.6886,5.6886,19166000.0
2007-12-11 15:45:00,6.75,6.76,6.72,6.72,25989600.0,5.6802,5.6886,5.6549,5.6549,25989600.0
2007-12-11 15:50:00,6.72,6.73,6.69,6.73,33476800.0,5.6549,5.6633,5.6297,5.6633,33476800.0
2007-12-11 15:55:00,6.73,6.75,6.71,6.73,27930000.0,5.6633,5.6802,5.6465,5.6633,27930000.0
2007-12-12 09:30:00,6.91,6.94,6.89,6.93,45665200.0,5.8148,5.8401,5.798,5.8316,45665200.0
2007-12-12 09:35:00,6.93,6.94,6.91,6.91,29562400.0,5.8316,5.8401,5.8148,5.8148,29562400.0
2007-12-12 09:40:00,6.91,6.92,6.89,6.91,25023600.0,5.8148,5.8232,5.798,5.8148,25023600.0
2007-12-12 09:45:00,6.91,6.92,6.89,6.91,24234000.0,5.8148,5.8232,5.798,5.8148,24234000.0
2007-12-12 09:50:00,6.91,6.95,6.91,6.93,25740400.0,5.8148,5.8485,5.8148,5.8316,25740400.0
2007-12-12 09:55:00,6.93,6.94,6.91,6.93,16758000.0,5.8316,5.8401,5.8148,5.8316,16758000.0
2007-12-12 10:00:00,6.93,6.94,6.91,6.93,14845600.0,5.8316,5.8401,5.8148,5.8316,14845600.0
2007-12-12 10:05:00,6.93,6.94,6.9,6.91,19493600.0,5.8316,5.8401,5.8064,5.8148,19493600.0
2007-12-12 10:10:00,6.91,6.92,6.9,6.92,15377600.0,5.8148,5.8232,5.8064,5.8232,15377600.0
2007-12-12 10:15:00,6.92,6.93,6.91,6.93,10449600.0,5.8232,5.8316,5.8148,5.8316,10449600.0
2007-12-12 10:20:00,6.93,6.94,6.92,6.93,14386400.0,5.8316,5.8401,5.8232,5.8316,14386400.0
2007-12-12 10:25:00,6.93,6.94,6.93,6.93,9312800.0,5.8316,5.8401,5.8316,5.8316,9312800.0
2007-12-12 10:30:00,6.93,6.93,6.92,6.93,9004800.0,5.8316,5.8316,5.8232,5.8316,9004800.0
2007-12-12 10:35:00,6.93,6.93,6.91,6.92,10158400.0,5.8316,5.8316,5.8148,5.8232,10158400.0
2007-12-12 10:40:00,6.92,6.93,6.91,6.93,12902400.0,5.8232,5.8316,5.8148,5.8316,12902400.0
2007-12-12 10:45:00,6.93,6.93,6.9,6.9,12126800.0,5.8316,5.8316,5.8064,5.8064,12126800.0
2007-12-12 10:50:00,6.9,6.92,6.9,6.92,12135200.0,5.8064,5.8232,5.8064,5.8232,12135200.0
2007-12-12 10:55:00,6.92,6.92,6.89,6.89,14159600.0,5.8232,5.8232,5.798,5.798,14159600.0
2007-12-12 11:00:00,6.89,6.92,6.89,6.91,12896800.0,5.798,5.8232,5.798,5.8148,12896800.0
2007-12-12 11:05:00,6.91,6.91,6.9,6.91,7165200.0,5.8148,5.8148,5.8064,5.8148,7165200.0
2007-12-12 11:10:00,6.91,6.92,6.89,6.9,13521200.0,5.8148,5.8232,5.798,5.8064,13521200.0
2007-12-12 11:15:00,6.9,6.9,6.88,6.9,17024000.0,5.8064,5.8064,5.7896,5.8064,17024000.0
2007-12-12 11:20:00,6.9,6.9,6.88,6.89,8820000.0,5.8064,5.8064,5.7896,5.798,8820000.0
2007-12-12 11:25:00,6.89,6.9,6.88,6.88,10760400.0,5.798,5.8064,5.7896,5.7896,10760400.0
2007-12-12 11:30:00,6.88,6.89,6.88,6.89,8069600.0,5.7896,5.798,5.7896,5.798,8069600.0
2007-12-12 11:35:00,6.89,6.91,6.89,6.9,10743600.0,5.798,5.8148,5.798,5.8064,10743600.0
2007-12-12 11:40:00,6.9,6.91,6.89,6.89,6238400.0,5.8064,5.8148,5.798,5.798,6238400.0
2007-12-12 11:45:00,6.89,6.9,6.89,6.89,7053200.0,5.798,5.8064,5.798,5.798,7053200.0
2007-12-12 11:50:00,6.89,6.89,6.88,6.89,8528800.0,5.798,5.798,5.7896,5.798,8528800.0
2007-12-12 11:55:00,6.89,6.9,6.88,6.89,4524800.0,5.798,5.8064,5.7896,5.798,4524800.0
2007-12-12 12:00:00,6.89,6.9,6.89,6.89,4824400.0,5.798,5.8064,5.798,5.798,4824400.0
2007-12-12 12:05:00,6.89,6.89,6.86,6.86,15358000.0,5.798,5.798,5.7727,5.7727,15358000.0
2007-12-12 12:10:00,6.86,6.87,6.85,6.85,11418400.0,5.7727,5.7811,5.7643,5.7643,11418400.0
2007-12-12 12:15:00,6.85,6.86,6.84,6.85,13014400.0,5.7643,5.7727,5.7559,5.7643,13014400.0
2007-12-12 12:20:00,6.85,6.87,6.85,6.86,9979200.0,5.7643,5.7811,5.7643,5.7727,9979200.0
2007-12-12 12:25:00,6.86,6.86,6.85,6.85,5745600.0,5.7727,5.7727,5.7643,5.7643,5745600.0
2007-12-12 12:30:00,6.85,6.85,6.8,6.83,19028800.0,5.7643,5.7643,5.7222,5.7475,19028800.0
2007-12-12 12:35:00,6.83,6.84,6.8,6.8,16942800.0,5.7475,5.7559,5.7222,5.7222,16942800.0
2007-12-12 12:40:00,6.8,6.8,6.77,6.77,20022800.0,5.7222,5.7222,5.697,5.697,20022800.0
2007-12-12 12:45:00,6.77,6.78,6.73,6.76,23458400.0,5.697,5.7054,5.6633,5.6886,23458400.0
2007-12-12 12:50:00,6.76,6.78,6.76,6.78,12924800.0,5.6886,5.7054,5.6886,5.7054,12924800.0
2007-12-12 12:55:00,6.77,6.79,6.77,6.79,11267200.0,5.697,5.7138,5.697,5.7138,11267200.0
2007-12-12 13:00:00,6.79,6.79,6.77,6.77,11992400.0,5.7138,5.7138,5.697,5.697,11992400.0
2007-12-12 13:05:00,6.77,6.81,6.77,6.81,12082000.0,5.697,5.7307,5.697,5.7307,12082000.0
2007-12-12 13:10:00,6.81,6.83,6.8,6.82,16125200.0,5.7307,5.7475,5.7222,5.7391,16125200.0
2007-12-12 13:15:00,6.82,6.83,6.81,6.82,9996000.0,5.7391,5.7475,5.7307,5.7391,9996000.0
2007-12-12 13:20:00,6.82,6.84,6.82,6.84,7795200.0,5.7391,5.7559,5.7391,5.7559,7795200.0
2007-12-12 13:25:00,6.84,6.84,6.82,6.82,10796800.0,5.7559,5.7559,5.7391,5.7391,10796800.0
2007-12-12 13:30:00,6.82,6.84,6.82,6.83,10396400.0,5.7391,5.7559,5.7391,5.7475,10396400.0
2007-12-12 13:35:00,6.83,6.85,6.83,6.85,11900000.0,5.7475,5.7643,5.7475,5.7643,11900000.0
2007-12-12 13:40:00,6.85,6.85,6.84,6.84,9175600.0,5.7643,5.7643,5.7559,5.7559,9175600.0
2007-12-12 13:45:00,6.84,6.84,6.83,6.84,6154400.0,5.7559,5.7559,5.7475,5.7559,6154400.0
2007-12-12 13:50:00,6.84,6.84,6.83,6.83,5588800.0,5.7559,5.7559,5.7475,5.7475,5588800.0
2007-12-12 13:55:00,6.83,6.84,6.82,6.83,6703200.0,5.7475,5.7559,5.7391,5.7475,6703200.0
2007-12-12 14:00:00,6.83,6.84,6.82,6.82,7378000.0,5.7475,5.7559,5.7391,5.7391,7378000.0
2007-12-12 14:05:00,6.82,6.84,6.82,6.83,8722000.0,5.7391,5.7559,5.7391,5.7475,8722000.0
2007-12-12 14:10:00,6.83,6.83,6.82,6.83,6498800.0,5.7475,5.7475,5.7391,5.7475,6498800.0
2007-12-12 14:15:00,6.83,6.84,6.83,6.83,4558400.0,5.7475,5.7559,5.7475,5.7475,4558400.0
2007-12-12 14:20:00,6.83,6.83,6.79,6.8,14072800.0,5.7475,5.7475,5.7138,5.7222,14072800.0
2007-12-12 14:25:00,6.8,6.8,6.78,6.79,13067600.0,5.7222,5.7222,5.7054,5.7138,13067600.0
2007-12-12 14:30:00,6.79,6.79,6.78,6.79,10710000.0,5.7138,5.7138,5.7054,5.7138,10710000.0
2007-12-12 14:35:00,6.79,6.8,6.76,6.78,13028400.0,5.7138,5.7222,5.6886,5.7054,13028400.0
2007-12-12 14:40:00,6.78,6.79,6.77,6.79,10780000.0,5.7054,5.7138,5.697,5.7138,10780000.0
2007-12-12 14:45:00,6.79,6.79,6.77,6.78,9077600.0,5.7138,5.7138,5.697,5.7054,9077600.0
2007-12-12 14:50:00,6.78,6.8,6.78,6.79,9542400.0,5.7054,5.7222,5.7054,5.7138,9542400.0
2007-12-12 14:55:00,6.79,6.8,6.78,6.78,11883200.0,5.7138,5.7222,5.7054,5.7054,11883200.0
2007-12-12 15:00:00,6.78,6.78,6.74,6.75,23528400.0,5.7054,5.7054,5.6718,5.6802,23528400.0
2007-12-12 15:05:00,6.75,6.82,6.74,6.76,19334000.0,5.6802,5.7391,5.6718,5.6886,19334000.0
2007-12-12 15:10:00,6.76,6.76,6.69,6.69,30968000.0,5.6886,5.6886,5.6297,5.6297,30968000.0
2007-12-12 15:15:00,6.69,6.7,6.63,6.69,41392400.0,5.6297,5.6381,5.5792,5.6297,41392400.0
2007-12-12 15:20:00,6.69,6.72,6.68,6.69,29828400.0,5.6297,5.6549,5.6213,5.6297,29828400.0
2007-12-12 15:25:00,6.69,6.73,6.69,6.72,23301600.0,5.6297,5.6633,5.6297,5.6549,23301600.0
2007-12-12 15:30:00,6.72,6.75,6.71,6.72,22716400.0,5.6549,5.6802,5.6465,5.6549,22716400.0
2007-12-12 15:35:00,6.72,6.91,6.68,6.69,21039200.0,5.6549,5.8148,5.6213,5.6297,21039200.0
2007-12-12 15:40:00,6.69,6.72,6.68,6.69,16861600.0,5.6297,5.6549,5.6213,5.6297,16861600.0
2007-12-12 15:45:00,6.69,6.75,6.69,6.74,23682400.0,5.6297,5.6802,5.6297,5.6718,23682400.0
2007-12-12 15:50:00,6.74,6.78,6.74,6.77,25368000.0,5.6718,5.7054,5.6718,5.697,25368000.0
2007-12-12 15:55:00,6.77,6.83,6.77,6.83,30704800.0,5.697,5.7475,5.697,5.7475,30704800.0
2007-12-13 09:30:00,6.79,6.85,6.78,6.83,27560400.0,5.7138,5.7643,5.7054,5.7475,27560400.0
2007-12-13 09:35:00,6.83,6.86,6.83,6.83,21148400.0,5.7475,5.7727,5.7475,5.7475,21148400.0
2007-12-13 09:40:00,6.83,6.84,6.79,6.79,23027200.0,5.7475,5.7559,5.7138,5.7138,23027200.0
2007-12-13 09:45:00,6.79,6.79,6.77,6.79,24474800.0,5.7138,5.7138,5.697,5.7138,24474800.0
2007-12-13 09:50:00,6.79,6.8,6.78,6.79,15458800.0,5.7138,5.7222,5.7054,5.7138,15458800.0
2007-12-13 09:55:00,6.79,6.81,6.77,6.78,15741600.0,5.7138,5.7307,5.697,5.7054,15741600.0
2007-12-13 10:00:00,6.78,6.81,6.77,6.8,18536000.0,5.7054,5.7307,5.697,5.7222,18536000.0
2007-12-13 10:05:00,6.8,6.84,6.8,6.84,18421200.0,5.7222,5.7559,5.7222,5.7559,18421200.0
2007-12-13 10:10:00,6.84,6.85,6.83,6.83,18513600.0,5.7559,5.7643,5.7475,5.7475,18513600.0
2007-12-13 10:15:00,6.83,6.85,6.83,6.83,11331600.0,5.7475,5.7643,5.7475,5.7475,11331600.0
2007-12-13 10:20:00,6.83,6.85,6.81,6.81,14560000.0,5.7475,5.7643,5.7307,5.7307,14560000.0
2007-12-13 10:25:00,6.81,6.82,6.8,6.81,13322400.0,5.7307,5.7391,5.7222,5.7307,13322400.0
2007-12-13 10:30:00,6.81,6.83,6.8,6.81,10970400.0,5.7307,5.7475,5.7222,5.7307,10970400.0
2007-12-13 10:35:00,6.81,6.84,6.81,6.83,9441600.0,5.7307,5.7559,5.7307,5.7475,9441600.0
2007-12-13 10:40:00,6.83,6.84,6.81,6.82,10665200.0,5.7475,5.7559,5.7307,5.7391,10665200.0
2007-12-13 10:45:00,6.82,6.82,6.8,6.82,8598800.0,5.7391,5.7391,5.7222,5.7391,8598800.0
2007-12-13 10:50:00,6.82,6.82,6.81,6.81,4844000.0,5.7391,5.7391,5.7307,5.7307,4844000.0
2007-12-13 10:55:00,6.81,6.82,6.76,6.78,16248400.0,5.7307,5.7391,5.6886,5.7054,16248400.0
2007-12-13 11:00:00,6.78,6.78,6.76,6.78,10186400.0,5.7054,5.7054,5.6886,5.7054,10186400.0
2007-12-13 11:05:00,6.78,6.79,6.75,6.78,14201600.0,5.7054,5.7138,5.6802,5.7054,14201600.0
2007-12-13 11:10:00,6.78,6.79,6.77,6.77,9833600.0,5.7054,5.7138,5.697,5.697,9833600.0
2007-12-13 11:15:00,6.77,6.79,6.77,6.77,7039200.0,5.697,5.7138,5.697,5.697,7039200.0
2007-12-13 11:20:00,6.77,6.78,6.75,6.75,11312000.0,5.697,5.7054,5.6802,5.6802,11312000.0
2007-12-13 11:25:00,6.75,6.77,6.74,6.76,9844800.0,5.6802,5.697,5.6718,5.6886,9844800.0
2007-12-13 11:30:00,6.76,6.77,6.76,6.77,8103200.0,5.6886,5.697,5.6886,5.697,8103200.0
2007-12-13 11:35:00,6.77,6.78,6.76,6.77,8204000.0,5.697,5.7054,5.6886,5.697,8204000.0
2007-12-13 11:40:00,6.77,6.78,6.77,6.78,5905200.0,5.697,5.7054,5.697,5.7054,5905200.0
2007-12-13 11:45:00,6.78,6.8,6.76,6.78,7747600.0,5.7054,5.7222,5.6886,5.7054,7747600.0
2007-12-13 11:50:00,6.78,6.78,6.76,6.77,7109200.0,5.7054,5.7054,5.6886,5.697,7109200.0
2007-12-13 11:55:00,6.77,6.78,6.76,6.76,6207600.0,5.697,5.7054,5.6886,5.6886,6207600.0
2007-12-13 12:00:00,6.76,6.77,6.73,6.73,12728800.0,5.6886,5.697,5.6633,5.6633,12728800.0
2007-12-13 12:05:00,6.73,6.75,6.73,6.75,10318000.0,5.6633,5.6802,5.6633,5.6802,10318000.0
2007-12-13 12:10:00,6.75,6.77,6.75,6.76,7305200.0,5.6802,5.697,5.6802,5.6886,7305200.0
2007-12-13 12:15:00,6.76,6.76,6.74,6.75,7795200.0,5.6886,5.6886,5.6718,5.6802,7795200.0
2007-12-13 12:20:00,6.75,6.75,6.73,6.73,6767600.0,5.6802,5.6802,5.6633,5.6633,6767600.0
2007-12-13 12:25:00,6.73,6.75,6.73,6.73,5300400.0,5.6633,5.6802,5.6633,5.6633,5300400.0
2007-12-13 12:30:00,6.73,6.75,6.72,6.74,7238000.0,5.6633,5.6802,5.6549,5.6718,7238000.0
2007-12-13 12:35:00,6.74,6.75,6.74,6.75,4424000.0,5.6718,5.6802,5.6718,5.6802,4424000.0
2007-12-13 12:40:00,6.75,6.75,6.73,6.73,5308800.0,5.6802,5.6802,5.6633,5.6633,5308800.0
2007-12-13 12:45:00,6.73,6.74,6.72,6.74,5367600.0,5.6633,5.6718,5.6549,5.6718,5367600.0
2007-12-13 12:50:00,6.74,6.75,6.74,6.74,4023600.0,5.6718,5.6802,5.6718,5.6718,4023600.0
2007-12-13 12:55:00,6.74,6.75,6.74,6.74,3637200.0,5.6718,5.6802,5.6718,5.6718,3637200.0
2007-12-13 13:00:00,6.74,6.76,6.74,6.76,4905600.0,5.6718,5.6886,5.6718,5.6886,4905600.0
2007-12-13 13:05:00,6.76,6.77,6.76,6.77,5014800.0,5.6886,5.697,5.6886,5.697,5014800.0
2007-12-13 13:10:00,6.77,6.77,6.75,6.75,4631200.0,5.697,5.697,5.6802,5.6802,4631200.0
2007-12-13 13:15:00,6.75,6.77,6.75,6.75,5796000.0,5.6802,5.697,5.6802,5.6802,5796000.0
2007-12-13 13:20:00,6.75,6.75,6.73,6.74,5222000.0,5.6802,5.6802,5.6633,5.6718,5222000.0
2007-12-13 13:25:00,6.74,6.76,6.74,6.76,6174000.0,5.6718,5.6886,5.6718,5.6886,6174000.0
2007-12-13 13:30:00,6.76,6.76,6.74,6.74,5745600.0,5.6886,5.6886,5.6718,5.6718,5745600.0
2007-12-13 13:35:00,6.74,6.74,6.72,6.72,7845600.0,5.6718,5.6718,5.6549,5.6549,7845600.0
2007-12-13 13:40:00,6.72,6.73,6.71,6.72,13742400.0,5.6549,5.6633,5.6465,5.6549,13742400.0
2007-12-13 13:45:00,6.72,6.73,6.72,6.73,6454000.0,5.6549,5.6633,5.6549,5.6633,6454000.0
2007-12-13 13:50:00,6.73,6.75,6.72,6.74,7767200.0,5.6633,5.6802,5.6549,5.6718,7767200.0
2007-12-13 13:55:00,6.74,6.75,6.73,6.74,6277600.0,5.6718,5.6802,5.6633,5.6718,6277600.0
2007-12-13 14:00:00,6.74,6.77,6.73,6.76,9716000.0,5.6718,5.697,5.6633,5.6886,9716000.0
2007-12-13 14:05:00,6.76,6.78,6.76,6.77,10768800.0,5.6886,5.7054,5.6886,5.697,10768800.0
2007-12-13 14:10:00,6.77,6.78,6.76,6.78,7795200.0,5.697,5.7054,5.6886,5.7054,7795200.0
2007-12-13 14:15:00,6.78,6.81,6.78,6.81,13073200.0,5.7054,5.7307,5.7054,5.7307,13073200.0
2007-12-13 14:20:00,6.8,6.81,6.79,6.8,12210800.0,5.7222,5.7307,5.7138,5.7222,12210800.0
2007-12-13 14:25:00,6.8,6.81,6.8,6.81,9912000.0,5.7222,5.7307,5.7222,5.7307,9912000.0
2007-12-13 14:30:00,6.81,6.81,6.78,6.79,10119200.0,5.7307,5.7307,5.7054,5.7138,10119200.0
2007-12-13 14:35:00,6.79,6.8,6.78,6.79,5524400.0,5.7138,5.7222,5.7054,5.7138,5524400.0
2007-12-13 14:40:00,6.79,6.8,6.78,6.78,7067200.0,5.7138,5.7222,5.7054,5.7054,7067200.0
2007-12-13 14:45:00,6.78,6.78,6.77,6.77,10494400.0,5.7054,5.7054,5.697,5.697,10494400.0
2007-12-13 14:50:00,6.77,6.8,6.77,6.8,10463600.0,5.697,5.7222,5.697,5.7222,10463600.0
2007-12-13 14:55:00,6.8,6.8,6.79,6.8,7688800.0,5.7222,5.7222,5.7138,5.7222,7688800.0
2007-12-13 15:00:00,6.8,6.82,6.79,6.82,14400400.0,5.7222,5.7391,5.7138,5.7391,14400400.0
2007-12-13 15:05:00,6.82,6.83,6.8,6.81,13941200.0,5.7391,5.7475,5.7222,5.7307,13941200.0
2007-12-13 15:10:00,6.81,6.81,6.78,6.78,9578800.0,5.7307,5.7307,5.7054,5.7054,9578800.0
2007-12-13 15:15:00,6.78,6.79,6.77,6.78,10788400.0,5.7054,5.7138,5.697,5.7054,10788400.0
2007-12-13 15:20:00,6.78,6.8,6.77,6.78,11312000.0,5.7054,5.7222,5.697,5.7054,11312000.0
2007-12-13 15:25:00,6.78,6.83,6.78,6.82,13370000.0,5.7054,5.7475,5.7054,5.7391,13370000.0
2007-12-13 15:30:00,6.82,6.84,6.81,6.84,16021600.0,5.7391,5.7559,5.7307,5.7559,16021600.0
2007-12-13 15:35:00,6.84,6.84,6.82,6.83,14764400.0,5.7559,5.7559,5.7391,5.7475,14764400.0
2007-12-13 15:40:00,6.83,6.84,6.82,6.83,11807600.0,5.7475,5.7559,5.7391,5.7475,11807600.0
2007-12-13 15:45:00,6.83,6.86,6.83,6.85,19997600.0,5.7475,5.7727,5.7475,5.7643,19997600.0
2007-12-13 15:50:00,6.85,6.86,6.84,6.85,14686000.0,5.7643,5.7727,5.7559,5.7643,14686000.0
2007-12-13 15:55:00,6.85,6.86,6.84,6.85,15652000.0,5.7643,5.7727,5.7559,5.7643,15652000.0
2007-12-14 09:30:00,6.8,6.82,6.78,6.81,21481600.0,5.7222,5.7391,5.7054,5.7307,21481600.0
2007-12-14 09:35:00,6.81,6.81,6.77,6.78,18583600.0,5.7307,5.7307,5.697,5.7054,18583600.0
2007-12-14 09:40:00,6.78,6.79,6.77,6.79,12818400.0,5.7054,5.7138,5.697,5.7138,12818400.0
2007-12-14 09:45:00,6.79,6.84,6.79,6.83,20596800.0,5.7138,5.7559,5.7138,5.7475,20596800.0
2007-12-14 09:50:00,6.83,6.84,6.8,6.8,15125600.0,5.7475,5.7559,5.7222,5.7222,15125600.0
2007-12-14 09:55:00,6.8,6.83,6.8,6.82,10292800.0,5.7222,5.7475,5.7222,5.7391,10292800.0
2007-12-14 10:00:00,6.82,6.83,6.81,6.82,9444400.0,5.7391,5.7475,5.7307,5.7391,9444400.0
2007-12-14 10:05:00,6.82,6.83,6.8,6.81,9844800.0,5.7391,5.7475,5.7222,5.7307,9844800.0
2007-12-14 10:10:00,6.81,6.82,6.8,6.8,10063200.0,5.7307,5.7391,5.7222,5.7222,10063200.0
2007-12-14 10:15:00,6.8,6.83,6.8,6.82,12390000.0,5.7222,5.7475,5.7222,5.7391,12390000.0
2007-12-14 10:20:00,6.82,6.83,6.81,6.82,8369200.0,5.7391,5.7475,5.7307,5.7391,8369200.0
2007-12-14 10:25:00,6.82,6.83,6.81,6.82,9688000.0,5.7391,5.7475,5.7307,5.7391,9688000.0
2007-12-14 10:30:00,6.82,6.82,6.81,6.82,8352400.0,5.7391,5.7391,5.7307,5.7391,8352400.0
2007-12-14 10:35:00,6.82,7.14,6.82,6.84,9800000.0,5.7391,6.0084,5.7391,5.7559,9800000.0
2007-12-14 10:40:00,6.84,6.87,6.84,6.86,21162400.0,5.7559,5.7811,5.7559,5.7727,21162400.0
2007-12-14 10:45:00,6.86,6.89,6.85,6.89,14408800.0,5.7727,5.798,5.7643,5.798,14408800.0
2007-12-14 10:50:00,6.89,6.9,6.89,6.89,16441600.0,5.798,5.8064,5.798,5.798,16441600.0
2007-12-14 10:55:00,6.89,6.9,6.88,6.9,9508800.0,5.798,5.8064,5.7896,5.8064,9508800.0
2007-12-14 11:00:00,6.9,6.9,6.88,6.89,9819600.0,5.8064,5.8064,5.7896,5.798,9819600.0
2007-12-14 11:05:00,6.89,6.89,6.86,6.87,10281600.0,5.798,5.798,5.7727,5.7811,10281600.0
2007-12-14 11:10:00,6.87,6.88,6.86,6.86,10150000.0,5.7811,5.7896,5.7727,5.7727,10150000.0
2007-12-14 11:15:00,6.86,6.88,6.86,6.88,6963600.0,5.7727,5.7896,5.7727,5.7896,6963600.0
2007-12-14 11:20:00,6.88,6.89,6.87,6.88,6045200.0,5.7896,5.798,5.7811,5.7896,6045200.0
2007-12-14 11:25:00,6.88,6.88,6.87,6.87,5196800.0,5.7896,5.7896,5.7811,5.7811,5196800.0
2007-12-14 11:30:00,6.87,6.87,6.86,6.87,5026000.0,5.7811,5.7811,5.7727,5.7811,5026000.0
2007-12-14 11:35:00,6.87,6.87,6.86,6.87,3620400.0,5.7811,5.7811,5.7727,5.7811,3620400.0
2007-12-14 11:40:00,6.87,6.87,6.85,6.85,5420800.0,5.7811,5.7811,5.7643,5.7643,5420800.0
2007-12-14 11:45:00,6.85,6.85,6.82,6.83,10735200.0,5.7643,5.7643,5.7391,5.7475,10735200.0
2007-12-14 11:50:00,6.83,6.84,6.82,6.84,7971600.0,5.7475,5.7559,5.7391,5.7559,7971600.0
2007-12-14 11:55:00,6.83,6.84,6.83,6.84,5670000.0,5.7475,5.7559,5.7475,5.7559,5670000.0
2007-12-14 12:00:00,6.83,6.85,6.83,6.84,4177600.0,5.7475,5.7643,5.7475,5.7559,4177600.0
2007-12-14 12:05:00,6.84,6.88,6.83,6.84,3847200.0,5.7559,5.7896,5.7475,5.7559,3847200.0
2007-12-14 12:10:00,6.84,6.84,6.83,6.84,3150000.0,5.7559,5.7559,5.7475,5.7559,3150000.0
2007-12-14 12:15:00,6.84,6.84,6.83,6.84,3897600.0,5.7559,5.7559,5.7475,5.7559,3897600.0
2007-12-14 12:20:00,6.83,6.84,6.83,6.83,2886800.0,5.7475,5.7559,5.7475,5.7475,2886800.0
2007-12-14 12:25:00,6.83,6.83,6.79,6.8,13308400.0,5.7475,5.7475,5.7138,5.7222,13308400.0
2007-12-14 12:30:00,6.8,6.82,6.8,6.8,6132000.0,5.7222,5.7391,5.7222,5.7222,6132000.0
2007-12-14 12:35:00,6.8,6.81,6.8,6.81,7809200.0,5.7222,5.7307,5.7222,5.7307,7809200.0
2007-12-14 12:40:00,6.81,6.82,6.8,6.81,3976000.0,5.7307,5.7391,5.7222,5.7307,3976000.0
2007-12-14 12:45:00,6.81,6.82,6.8,6.81,3900400.0,5.7307,5.7391,5.7222,5.7307,3900400.0
2007-12-14 12:50:00,6.81,6.82,6.81,6.82,5247200.0,5.7307,5.7391,5.7307,5.7391,5247200.0
2007-12-14 12:55:00,6.82,6.83,6.82,6.83,6283200.0,5.7391,5.7475,5.7391,5.7475,6283200.0
2007-12-14 13:00:00,6.83,6.83,6.81,6.83,5031600.0,5.7475,5.7475,5.7307,5.7475,5031600.0
2007-12-14 13:05:00,6.83,6.84,6.83,6.83,3138800.0,5.7475,5.7559,5.7475,5.7475,3138800.0
2007-12-14 13:10:00,6.83,6.84,6.83,6.83,1842400.0,5.7475,5.7559,5.7475,5.7475,1842400.0
2007-12-14 13:15:00,6.83,6.84,6.83,6.83,3357200.0,5.7475,5.7559,5.7475,5.7475,3357200.0
2007-12-14 13:20:00,6.83,6.83,6.82,6.83,3500000.0,5.7475,5.7475,5.7391,5.7475,3500000.0
2007-12-14 13:25:00,6.83,6.84,6.83,6.83,6434400.0,5.7475,5.7559,5.7475,5.7475,6434400.0
2007-12-14 13:30:00,6.83,6.83,6.82,6.83,4281200.0,5.7475,5.7475,5.7391,5.7475,4281200.0
2007-12-14 13:35:00,6.83,6.83,6.81,6.81,5054000.0,5.7475,5.7475,5.7307,5.7307,5054000.0
2007-12-14 13:40:00,6.81,6.82,6.81,6.81,3483200.0,5.7307,5.7391,5.7307,5.7307,3483200.0
2007-12-14 13:45:00,6.81,6.83,6.81,6.83,4463200.0,5.7307,5.7475,5.7307,5.7475,4463200.0
2007-12-14 13:50:00,6.83,6.83,6.82,6.82,3004400.0,5.7475,5.7475,5.7391,5.7391,3004400.0
2007-12-14 13:55:00,6.82,6.83,6.81,6.82,2447200.0,5.7391,5.7475,5.7307,5.7391,2447200.0
2007-12-14 14:00:00,6.82,6.82,6.81,6.82,4891600.0,5.7391,5.7391,5.7307,5.7391,4891600.0
2007-12-14 14:05:00,6.82,6.82,6.81,6.82,3340400.0,5.7391,5.7391,5.7307,5.7391,3340400.0
2007-12-14 14:10:00,6.82,6.83,6.82,6.82,4368000.0,5.7391,5.7475,5.7391,5.7391,4368000.0
2007-12-14 14:15:00,6.82,6.83,6.81,6.82,2251200.0,5.7391,5.7475,5.7307,5.7391,2251200.0
2007-12-14 14:20:00,6.82,6.83,6.82,6.83,2570400.0,5.7391,5.7475,5.7391,5.7475,2570400.0
2007-12-14 14:25:00,6.83,6.84,6.83,6.83,4278400.0,5.7475,5.7559,5.7475,5.7475,4278400.0
2007-12-14 14:30:00,6.83,6.83,6.82,6.82,4141200.0,5.7475,5.7475,5.7391,5.7391,4141200.0
2007-12-14 14:35:00,6.83,6.84,6.82,6.83,2464000.0,5.7475,5.7559,5.7391,5.7475,2464000.0
2007-12-14 14:40:00,6.83,6.85,6.83,6.84,6224400.0,5.7475,5.7643,5.7475,5.7559,6224400.0
2007-12-14 14:45:00,6.84,6.85,6.83,6.83,5479600.0,5.7559,5.7643,5.7475,5.7475,5479600.0
2007-12-14 14:50:00,6.83,6.84,6.82,6.83,6708800.0,5.7475,5.7559,5.7391,5.7475,6708800.0
2007-12-14 14:55:00,6.83,6.83,6.81,6.81,7137200.0,5.7475,5.7475,5.7307,5.7307,7137200.0
2007-12-14 15:00:00,6.81,6.82,6.8,6.81,10318000.0,5.7307,5.7391,5.7222,5.7307,10318000.0
2007-12-14 15:05:00,6.81,6.83,6.81,6.83,7610400.0,5.7307,5.7475,5.7307,5.7475,7610400.0
2007-12-14 15:10:00,6.83,6.83,6.82,6.83,5860400.0,5.7475,5.7475,5.7391,5.7475,5860400.0
2007-12-14 15:15:00,6.83,6.83,6.79,6.79,12404000.0,5.7475,5.7475,5.7138,5.7138,12404000.0
2007-12-14 15:20:00,6.79,6.81,6.79,6.8,8618400.0,5.7138,5.7307,5.7138,5.7222,8618400.0
2007-12-14 15:25:00,6.8,6.81,6.79,6.8,6372800.0,5.7222,5.7307,5.7138,5.7222,6372800.0
2007-12-14 15:30:00,6.8,6.81,6.79,6.81,10068800.0,5.7222,5.7307,5.7138,5.7307,10068800.0
2007-12-14 15:35:00,6.81,6.82,6.8,6.8,10987200.0,5.7307,5.7391,5.7222,5.7222,10987200.0
2007-12-14 15:40:00,6.8,6.8,6.79,6.8,10670800.0,5.7222,5.7222,5.7138,5.7222,10670800.0
2007-12-14 15:45:00,6.8,6.82,6.79,6.81,12406800.0,5.7222,5.7391,5.7138,5.7307,12406800.0
2007-12-14 15:50:00,6.81,6.81,6.79,6.79,15022000.0,5.7307,5.7307,5.7138,5.7138,15022000.0
2007-12-14 15:55:00,6.79,6.8,6.79,6.8,19247200.0,5.7138,5.7222,5.7138,5.7222,19247200.0
2007-12-17 09:30:00,6.81,6.87,6.81,6.86,26432000.0,5.7307,5.7811,5.7307,5.7727,26432000.0
2007-12-17 09:35:00,6.86,6.88,6.85,6.86,21548800.0,5.7727,5.7896,5.7643,5.7727,21548800.0
2007-12-17 09:40:00,6.86,6.87,6.83,6.84,18174800.0,5.7727,5.7811,5.7475,5.7559,18174800.0
2007-12-17 09:45:00,6.84,6.85,6.83,6.85,17214400.0,5.7559,5.7643,5.7475,5.7643,17214400.0
2007-12-17 09:50:00,6.85,6.85,6.82,6.82,15486800.0,5.7643,5.7643,5.7391,5.7391,15486800.0
2007-12-17 09:55:00,6.83,6.85,6.82,6.83,13540800.0,5.7475,5.7643,5.7391,5.7475,13540800.0
2007-12-17 10:00:00,6.82,6.83,6.8,6.81,15545600.0,5.7391,5.7475,5.7222,5.7307,15545600.0
2007-12-17 10:05:00,6.8,6.81,6.76,6.77,23147600.0,5.7222,5.7307,5.6886,5.697,23147600.0
2007-12-17 10:10:00,6.77,6.78,6.73,6.73,21767200.0,5.697,5.7054,5.6633,5.6633,21767200.0
2007-12-17 10:15:00,6.73,6.75,6.73,6.74,22330000.0,5.6633,5.6802,5.6633,5.6718,22330000.0
2007-12-17 10:20:00,6.74,6.77,6.74,6.76,16270800.0,5.6718,5.697,5.6718,5.6886,16270800.0
2007-12-17 10:25:00,6.76,6.76,6.74,6.75,10981600.0,5.6886,5.6886,5.6718,5.6802,10981600.0
2007-12-17 10:30:00,6.75,6.76,6.74,6.76,9497600.0,5.6802,5.6886,5.6718,5.6886,9497600.0
2007-12-17 10:35:00,6.76,6.81,6.75,6.76,11152400.0,5.6886,5.7307,5.6802,5.6886,11152400.0
2007-12-17 10:40:00,6.76,6.77,6.76,6.76,6627600.0,5.6886,5.697,5.6886,5.6886,6627600.0
2007-12-17 10:45:00,6.76,6.78,6.75,6.75,8268400.0,5.6886,5.7054,5.6802,5.6802,8268400.0
2007-12-17 10:50:00,6.75,6.76,6.74,6.75,7982800.0,5.6802,5.6886,5.6718,5.6802,7982800.0
2007-12-17 10:55:00,6.75,6.75,6.74,6.75,7476000.0,5.6802,5.6802,5.6718,5.6802,7476000.0
2007-12-17 11:00:00,6.75,6.77,6.74,6.76,8425200.0,5.6802,5.697,5.6718,5.6886,8425200.0
2007-12-17 11:05:00,6.76,6.76,6.73,6.73,5880000.0,5.6886,5.6886,5.6633,5.6633,5880000.0
2007-12-17 11:10:00,6.74,6.74,6.71,6.73,14425600.0,5.6718,5.6718,5.6465,5.6633,14425600.0
2007-12-17 11:15:00,6.73,6.74,6.72,6.73,8576400.0,5.6633,5.6718,5.6549,5.6633,8576400.0
2007-12-17 11:20:00,6.73,6.73,6.68,6.69,17749200.0,5.6633,5.6633,5.6213,5.6297,17749200.0
2007-12-17 11:25:00,6.69,6.69,6.66,6.67,22108800.0,5.6297,5.6297,5.6044,5.6128,22108800.0
2007-12-17 11:30:00,6.67,6.69,6.67,6.67,13806800.0,5.6128,5.6297,5.6128,5.6128,13806800.0
2007-12-17 11:35:00,6.67,6.68,6.65,6.67,12916400.0,5.6128,5.6213,5.596,5.6128,12916400.0
2007-12-17 11:40:00,6.67,6.68,6.65,6.65,9996000.0,5.6128,5.6213,5.596,5.596,9996000.0
2007-12-17 11:45:00,6.65,6.67,6.65,6.66,9884000.0,5.596,5.6128,5.596,5.6044,9884000.0
2007-12-17 11:50:00,6.66,6.68,6.65,6.67,8545600.0,5.6044,5.6213,5.596,5.6128,8545600.0
2007-12-17 11:55:00,6.67,6.68,6.66,6.68,7798000.0,5.6128,5.6213,5.6044,5.6213,7798000.0
2007-12-17 12:00:00,6.68,6.69,6.67,6.67,8444800.0,5.6213,5.6297,5.6128,5.6128,8444800.0
2007-12-17 12:05:00,6.67,6.69,6.67,6.68,6409200.0,5.6128,5.6297,5.6128,5.6213,6409200.0
2007-12-17 12:10:00,6.68,6.7,6.68,6.7,5950000.0,5.6213,5.6381,5.6213,5.6381,5950000.0
2007-12-17 12:15:00,6.7,6.7,6.68,6.69,7243600.0,5.6381,5.6381,5.6213,5.6297,7243600.0
2007-12-17 12:20:00,6.69,6.69,6.67,6.69,4914000.0,5.6297,5.6297,5.6128,5.6297,4914000.0
2007-12-17 12:25:00,6.69,6.7,6.69,6.7,5485200.0,5.6297,5.6381,5.6297,5.6381,5485200.0
2007-12-17 12:30:00,6.7,6.7,6.69,6.69,5656000.0,5.6381,5.6381,5.6297,5.6297,5656000.0
2007-12-17 12:35:00,6.69,6.69,6.68,6.69,3239600.0,5.6297,5.6297,5.6213,5.6297,3239600.0
2007-12-17 12:40:00,6.69,6.69,6.67,6.67,4418400.0,5.6297,5.6297,5.6128,5.6128,4418400.0
2007-12-17 12:45:00,6.67,6.68,6.66,6.67,6003200.0,5.6128,5.6213,5.6044,5.6128,6003200.0
2007-12-17 12:50:00,6.67,6.69,6.67,6.69,4060000.0,5.6128,5.6297,5.6128,5.6297,4060000.0
2007-12-17 12:55:00,6.69,6.7,6.69,6.69,6829200.0,5.6297,5.6381,5.6297,5.6297,6829200.0
2007-12-17 13:00:00,6.69,6.7,6.68,6.69,5448800.0,5.6297,5.6381,5.6213,5.6297,5448800.0
2007-12-17 13:05:00,6.69,6.69,6.66,6.67,7756000.0,5.6297,5.6297,5.6044,5.6128,7756000.0
2007-12-17 13:10:00,6.67,6.67,6.65,6.65,5300400.0,5.6128,5.6128,5.596,5.596,5300400.0
2007-12-17 13:15:00,6.65,6.66,6.64,6.65,11216800.0,5.596,5.6044,5.5876,5.596,11216800.0
2007-12-17 13:20:00,6.65,6.66,6.64,6.66,7114800.0,5.596,5.6044,5.5876,5.6044,7114800.0
2007-12-17 13:25:00,6.65,6.65,6.63,6.63,8523200.0,5.596,5.596,5.5792,5.5792,8523200.0
2007-12-17 13:30:00,6.63,6.65,6.63,6.64,7212800.0,5.5792,5.596,5.5792,5.5876,7212800.0
2007-12-17 13:35:00,6.64,6.64,6.62,6.62,9494800.0,5.5876,5.5876,5.5708,5.5708,9494800.0
2007-12-17 13:40:00,6.62,6.62,6.58,6.59,22484000.0,5.5708,5.5708,5.5371,5.5455,22484000.0
2007-12-17 13:45:00,6.59,6.6,6.54,6.57,23576000.0,5.5455,5.5539,5.5035,5.5287,23576000.0
2007-12-17 13:50:00,6.57,6.59,6.55,6.55,15736000.0,5.5287,5.5455,5.5119,5.5119,15736000.0
2007-12-17 13:55:00,6.55,6.58,6.53,6.55,19978000.0,5.5119,5.5371,5.495,5.5119,19978000.0
2007-12-17 14:00:00,6.55,6.58,6.54,6.58,15293600.0,5.5119,5.5371,5.5035,5.5371,15293600.0
2007-12-17 14:05:00,6.58,6.6,6.56,6.59,12997600.0,5.5371,5.5539,5.5203,5.5455,12997600.0
2007-12-17 14:10:00,6.59,6.59,6.54,6.55,11200000.0,5.5455,5.5455,5.5035,5.5119,11200000.0
2007-12-17 14:15:00,6.55,6.57,6.53,6.55,12630800.0,5.5119,5.5287,5.495,5.5119,12630800.0
2007-12-17 14:20:00,6.55,6.58,6.55,6.57,13692000.0,5.5119,5.5371,5.5119,5.5287,13692000.0
2007-12-17 14:25:00,6.57,6.58,6.56,6.58,9133600.0,5.5287,5.5371,5.5203,5.5371,9133600.0
2007-12-17 14:30:00,6.58,6.62,6.58,6.6,15892800.0,5.5371,5.5708,5.5371,5.5539,15892800.0
2007-12-17 14:35:00,6.6,6.62,6.59,6.62,13742400.0,5.5539,5.5708,5.5455,5.5708,13742400.0
2007-12-17 14:40:00,6.62,6.63,6.58,6.59,13482000.0,5.5708,5.5792,5.5371,5.5455,13482000.0
2007-12-17 14:45:00,6.59,6.61,6.58,6.59,8372000.0,5.5455,5.5624,5.5371,5.5455,8372000.0
2007-12-17 14:50:00,6.59,6.59,6.56,6.56,10827600.0,5.5455,5.5455,5.5203,5.5203,10827600.0
2007-12-17 14:55:00,6.56,6.59,6.56,6.58,12317200.0,5.5203,5.5455,5.5203,5.5371,12317200.0
2007-12-17 15:00:00,6.58,6.61,6.58,6.58,15318800.0,5.5371,5.5624,5.5371,5.5371,15318800.0
2007-12-17 15:05:00,6.58,6.59,6.56,6.58,13577200.0,5.5371,5.5455,5.5203,5.5371,13577200.0
2007-12-17 15:10:00,6.58,6.61,6.58,6.6,13118000.0,5.5371,5.5624,5.5371,5.5539,13118000.0
2007-12-17 15:15:00,6.6,6.61,6.57,6.58,10729600.0,5.5539,5.5624,5.5287,5.5371,10729600.0
2007-12-17 15:20:00,6.58,6.62,6.58,6.61,17276000.0,5.5371,5.5708,5.5371,5.5624,17276000.0
2007-12-17 15:25:00,6.61,6.62,6.59,6.6,16368800.0,5.5624,5.5708,5.5455,5.5539,16368800.0
2007-12-17 15:30:00,6.6,6.63,6.6,6.62,17648400.0,5.5539,5.5792,5.5539,5.5708,17648400.0
2007-12-17 15:35:00,6.62,6.64,6.62,6.63,18180400.0,5.5708,5.5876,5.5708,5.5792,18180400.0
2007-12-17 15:40:00,6.63,6.64,6.62,6.62,15363600.0,5.5792,5.5876,5.5708,5.5708,15363600.0
2007-12-17 15:45:00,6.62,6.62,6.6,6.6,15643600.0,5.5708,5.5708,5.5539,5.5539,15643600.0
2007-12-17 15:50:00,6.6,6.6,6.56,6.58,20781600.0,5.5539,5.5539,5.5203,5.5371,20781600.0
2007-12-17 15:55:00,6.58,6.59,6.57,6.59,21271600.0,5.5371,5.5455,5.5287,5.5455,21271600.0
2007-12-18 09:30:00,6.66,6.69,6.65,6.68,25869200.0,5.6044,5.6297,5.596,5.6213,25869200.0
2007-12-18 09:35:00,6.68,6.68,6.63,6.63,23181200.0,5.6213,5.6213,5.5792,5.5792,23181200.0
2007-12-18 09:40:00,6.63,6.64,6.59,6.6,22890000.0,5.5792,5.5876,5.5455,5.5539,22890000.0
2007-12-18 09:45:00,6.6,6.62,6.58,6.58,18429600.0,5.5539,5.5708,5.5371,5.5371,18429600.0
2007-12-18 09:50:00,6.58,6.63,6.58,6.62,17301200.0,5.5371,5.5792,5.5371,5.5708,17301200.0
2007-12-18 09:55:00,6.62,6.63,6.61,6.62,16884000.0,5.5708,5.5792,5.5624,5.5708,16884000.0
2007-12-18 10:00:00,6.62,6.63,6.58,6.58,15598800.0,5.5708,5.5792,5.5371,5.5371,15598800.0
2007-12-18 10:05:00,6.58,6.61,6.57,6.58,21470400.0,5.5371,5.5624,5.5287,5.5371,21470400.0
2007-12-18 10:10:00,6.58,6.58,6.53,6.53,26639200.0,5.5371,5.5371,5.495,5.495,26639200.0
2007-12-18 10:15:00,6.53,6.55,6.51,6.54,19233200.0,5.495,5.5119,5.4782,5.5035,19233200.0
2007-12-18 10:20:00,6.54,6.56,6.53,6.56,16945600.0,5.5035,5.5203,5.495,5.5203,16945600.0
2007-12-18 10:25:00,6.56,6.58,6.56,6.57,13630400.0,5.5203,5.5371,5.5203,5.5287,13630400.0
2007-12-18 10:30:00,6.57,6.58,6.55,6.55,11228000.0,5.5287,5.5371,5.5119,5.5119,11228000.0
2007-12-18 10:35:00,6.55,6.55,6.5,6.51,14963200.0,5.5119,5.5119,5.4698,5.4782,14963200.0
2007-12-18 10:40:00,6.51,6.54,6.51,6.52,11312000.0,5.4782,5.5035,5.4782,5.4866,11312000.0
2007-12-18 10:45:00,6.52,6.52,6.47,6.5,19997600.0,5.4866,5.4866,5.4445,5.4698,19997600.0
2007-12-18 10:50:00,6.5,6.51,6.49,6.51,12628000.0,5.4698,5.4782,5.4614,5.4782,12628000.0
2007-12-18 10:55:00,6.51,6.54,6.5,6.54,11197200.0,5.4782,5.5035,5.4698,5.5035,11197200.0
2007-12-18 11:00:00,6.54,6.56,6.53,6.55,13356000.0,5.5035,5.5203,5.495,5.5119,13356000.0
2007-12-18 11:05:00,6.55,6.57,6.54,6.54,11860800.0,5.5119,5.5287,5.5035,5.5035,11860800.0
2007-12-18 11:10:00,6.54,6.54,6.52,6.53,7851200.0,5.5035,5.5035,5.4866,5.495,7851200.0
2007-12-18 11:15:00,6.53,6.53,6.51,6.53,9979200.0,5.495,5.495,5.4782,5.495,9979200.0
2007-12-18 11:20:00,6.53,6.54,6.5,6.5,9259600.0,5.495,5.5035,5.4698,5.4698,9259600.0
2007-12-18 11:25:00,6.5,6.51,6.48,6.49,10631600.0,5.4698,5.4782,5.453,5.4614,10631600.0
2007-12-18 11:30:00,6.49,6.5,6.47,6.49,14347200.0,5.4614,5.4698,5.4445,5.4614,14347200.0
2007-12-18 11:35:00,6.48,6.51,6.48,6.51,8775200.0,5.453,5.4782,5.453,5.4782,8775200.0
2007-12-18 11:40:00,6.51,6.52,6.49,6.5,7663600.0,5.4782,5.4866,5.4614,5.4698,7663600.0
2007-12-18 11:45:00,6.5,6.5,6.46,6.47,12384400.0,5.4698,5.4698,5.4361,5.4445,12384400.0
2007-12-18 11:50:00,6.47,6.48,6.45,6.45,14308000.0,5.4445,5.453,5.4277,5.4277,14308000.0
2007-12-18 11:55:00,6.45,6.45,6.41,6.43,28271600.0,5.4277,5.4277,5.3941,5.4109,28271600.0
2007-12-18 12:00:00,6.43,6.43,6.38,6.42,26765200.0,5.4109,5.4109,5.3688,5.4025,26765200.0
2007-12-18 12:05:00,6.42,6.44,6.41,6.43,17544800.0,5.4025,5.4193,5.3941,5.4109,17544800.0
2007-12-18 12:10:00,6.43,6.43,6.4,6.4,12317200.0,5.4109,5.4109,5.3856,5.3856,12317200.0
2007-12-18 12:15:00,6.4,6.43,6.39,6.42,17043600.0,5.3856,5.4109,5.3772,5.4025,17043600.0
2007-12-18 12:20:00,6.42,6.44,6.41,6.44,12896800.0,5.4025,5.4193,5.3941,5.4193,12896800.0
2007-12-18 12:25:00,6.44,6.46,6.43,6.45,14338800.0,5.4193,5.4361,5.4109,5.4277,14338800.0
2007-12-18 12:30:00,6.45,6.46,6.42,6.43,11368000.0,5.4277,5.4361,5.4025,5.4109,11368000.0
2007-12-18 12:35:00,6.43,6.44,6.41,6.43,8346800.0,5.4109,5.4193,5.3941,5.4109,8346800.0
2007-12-18 12:40:00,6.43,6.45,6.43,6.45,9898000.0,5.4109,5.4277,5.4109,5.4277,9898000.0
2007-12-18 12:45:00,6.45,6.48,6.45,6.47,15593200.0,5.4277,5.453,5.4277,5.4445,15593200.0
2007-12-18 12:50:00,6.47,6.48,6.45,6.46,9315600.0,5.4445,5.453,5.4277,5.4361,9315600.0
2007-12-18 12:55:00,6.46,6.47,6.46,6.47,5107200.0,5.4361,5.4445,5.4361,5.4445,5107200.0
2007-12-18 13:00:00,6.47,6.48,6.46,6.46,5910800.0,5.4445,5.453,5.4361,5.4361,5910800.0
2007-12-18 13:05:00,6.46,6.49,6.46,6.48,8974000.0,5.4361,5.4614,5.4361,5.453,8974000.0
2007-12-18 13:10:00,6.48,6.5,6.47,6.49,7963200.0,5.453,5.4698,5.4445,5.4614,7963200.0
2007-12-18 13:15:00,6.49,6.53,6.48,6.53,12658800.0,5.4614,5.495,5.453,5.495,12658800.0
2007-12-18 13:20:00,6.53,6.54,6.52,6.54,18594800.0,5.495,5.5035,5.4866,5.5035,18594800.0
2007-12-18 13:25:00,6.54,6.56,6.54,6.55,18947600.0,5.5035,5.5203,5.5035,5.5119,18947600.0
2007-12-18 13:30:00,6.55,6.56,6.53,6.56,16637600.0,5.5119,5.5203,5.495,5.5203,16637600.0
2007-12-18 13:35:00,6.56,6.58,6.55,6.57,18998000.0,5.5203,5.5371,5.5119,5.5287,18998000.0
2007-12-18 13:40:00,6.57,6.59,6.56,6.57,22635200.0,5.5287,5.5455,5.5203,5.5287,22635200.0
2007-12-18 13:45:00,6.57,6.6,6.57,6.6,22867600.0,5.5287,5.5539,5.5287,5.5539,22867600.0
2007-12-18 13:50:00,6.6,6.6,6.57,6.58,13344800.0,5.5539,5.5539,5.5287,5.5371,13344800.0
2007-12-18 13:55:00,6.58,6.58,6.56,6.58,12073600.0,5.5371,5.5371,5.5203,5.5371,12073600.0
2007-12-18 14:00:00,6.58,6.61,6.58,6.6,14190400.0,5.5371,5.5624,5.5371,5.5539,14190400.0
2007-12-18 14:05:00,6.6,6.62,6.58,6.61,17332000.0,5.5539,5.5708,5.5371,5.5624,17332000.0
2007-12-18 14:10:00,6.61,6.62,6.59,6.6,15198400.0,5.5624,5.5708,5.5455,5.5539,15198400.0
2007-12-18 14:15:00,6.6,6.63,6.59,6.62,16833600.0,5.5539,5.5792,5.5455,5.5708,16833600.0
2007-12-18 14:20:00,6.62,6.63,6.61,6.62,14193200.0,5.5708,5.5792,5.5624,5.5708,14193200.0
2007-12-18 14:25:00,6.62,6.62,6.6,6.61,11096400.0,5.5708,5.5708,5.5539,5.5624,11096400.0
2007-12-18 14:30:00,6.61,6.62,6.6,6.61,13132000.0,5.5624,5.5708,5.5539,5.5624,13132000.0
2007-12-18 14:35:00,6.61,6.61,6.58,6.58,14016800.0,5.5624,5.5624,5.5371,5.5371,14016800.0
2007-12-18 14:40:00,6.58,6.59,6.55,6.56,15999200.0,5.5371,5.5455,5.5119,5.5203,15999200.0
2007-12-18 14:45:00,6.57,6.57,6.54,6.57,13641600.0,5.5287,5.5287,5.5035,5.5287,13641600.0
2007-12-18 14:50:00,6.57,6.57,6.55,6.56,14854000.0,5.5287,5.5287,5.5119,5.5203,14854000.0
2007-12-18 14:55:00,6.56,6.58,6.56,6.58,12698000.0,5.5203,5.5371,5.5203,5.5371,12698000.0
2007-12-18 15:00:00,6.58,6.59,6.56,6.57,12454400.0,5.5371,5.5455,5.5203,5.5287,12454400.0
2007-12-18 15:05:00,6.57,6.59,6.56,6.56,14044800.0,5.5287,5.5455,5.5203,5.5203,14044800.0
2007-12-18 15:10:00,6.56,6.57,6.54,6.55,14817600.0,5.5203,5.5287,5.5035,5.5119,14817600.0
2007-12-18 15:15:00,6.55,6.59,6.55,6.58,16189600.0,5.5119,5.5455,5.5119,5.5371,16189600.0
2007-12-18 15:20:00,6.58,6.59,6.56,6.57,12549600.0,5.5371,5.5455,5.5203,5.5287,12549600.0
2007-12-18 15:25:00,6.57,6.59,6.57,6.57,11435200.0,5.5287,5.5455,5.5287,5.5287,11435200.0
2007-12-18 15:30:00,6.57,6.58,6.56,6.57,11275600.0,5.5287,5.5371,5.5203,5.5287,11275600.0
2007-12-18 15:35:00,6.57,6.6,6.57,6.59,15652000.0,5.5287,5.5539,5.5287,5.5455,15652000.0
2007-12-18 15:40:00,6.59,6.6,6.58,6.58,11706800.0,5.5455,5.5539,5.5371,5.5371,11706800.0
2007-12-18 15:45:00,6.58,6.58,6.52,6.52,19521600.0,5.5371,5.5371,5.4866,5.4866,19521600.0
2007-12-18 15:50:00,6.52,6.54,6.51,6.52,22290800.0,5.4866,5.5035,5.4782,5.4866,22290800.0
2007-12-18 15:55:00,6.52,6.54,6.52,6.53,19227600.0,5.4866,5.5035,5.4866,5.495,19227600.0
2007-12-19 09:30:00,6.53,6.57,6.52,6.52,22307600.0,5.495,5.5287,5.4866,5.4866,22307600.0
2007-12-19 09:35:00,6.52,6.55,6.5,6.55,23842000.0,5.4866,5.5119,5.4698,5.5119,23842000.0
2007-12-19 09:40:00,6.55,6.55,6.52,6.54,15657600.0,5.5119,5.5119,5.4866,5.5035,15657600.0
2007-12-19 09:45:00,6.54,6.57,6.52,6.56,21557200.0,5.5035,5.5287,5.4866,5.5203,21557200.0
2007-12-19 09:50:00,6.56,6.57,6.54,6.55,13991600.0,5.5203,5.5287,5.5035,5.5119,13991600.0
2007-12-19 09:55:00,6.55,6.56,6.54,6.56,12919200.0,5.5119,5.5203,5.5035,5.5203,12919200.0
2007-12-19 10:00:00,6.56,6.58,6.56,6.57,20879600.0,5.5203,5.5371,5.5203,5.5287,20879600.0
2007-12-19 10:05:00,6.57,6.59,6.57,6.58,17323600.0,5.5287,5.5455,5.5287,5.5371,17323600.0
2007-12-19 10:10:00,6.57,6.58,6.55,6.56,13596800.0,5.5287,5.5371,5.5119,5.5203,13596800.0
2007-12-19 10:15:00,6.56,6.57,6.54,6.55,12454400.0,5.5203,5.5287,5.5035,5.5119,12454400.0
2007-12-19 10:20:00,6.55,6.57,6.54,6.57,14562800.0,5.5119,5.5287,5.5035,5.5287,14562800.0
2007-12-19 10:25:00,6.57,6.58,6.56,6.57,11236400.0,5.5287,5.5371,5.5203,5.5287,11236400.0
2007-12-19 10:30:00,6.57,6.57,6.56,6.56,6448400.0,5.5287,5.5287,5.5203,5.5203,6448400.0
2007-12-19 10:35:00,6.56,6.56,6.53,6.53,13972000.0,5.5203,5.5203,5.495,5.495,13972000.0
2007-12-19 10:40:00,6.53,6.55,6.52,6.54,17354400.0,5.495,5.5119,5.4866,5.5035,17354400.0
2007-12-19 10:45:00,6.54,6.55,6.54,6.54,10586800.0,5.5035,5.5119,5.5035,5.5035,10586800.0
2007-12-19 10:50:00,6.54,6.55,6.52,6.53,12138000.0,5.5035,5.5119,5.4866,5.495,12138000.0
2007-12-19 10:55:00,6.53,6.53,6.52,6.53,7921200.0,5.495,5.495,5.4866,5.495,7921200.0
2007-12-19 11:00:00,6.53,6.53,6.52,6.52,7772800.0,5.495,5.495,5.4866,5.4866,7772800.0
2007-12-19 11:05:00,6.52,6.52,6.5,6.5,11628400.0,5.4866,5.4866,5.4698,5.4698,11628400.0
2007-12-19 11:10:00,6.5,6.52,6.5,6.5,7856800.0,5.4698,5.4866,5.4698,5.4698,7856800.0
2007-12-19 11:15:00,6.5,6.51,6.49,6.5,14425600.0,5.4698,5.4782,5.4614,5.4698,14425600.0
2007-12-19 11:20:00,6.5,6.5,6.47,6.5,20272000.0,5.4698,5.4698,5.4445,5.4698,20272000.0
2007-12-19 11:25:00,6.5,6.5,6.47,6.47,9430400.0,5.4698,5.4698,5.4445,5.4445,9430400.0
2007-12-19 11:30:00,6.47,6.48,6.46,6.46,14481600.0,5.4445,5.453,5.4361,5.4361,14481600.0
2007-12-19 11:35:00,6.46,6.5,6.46,6.5,11760000.0,5.4361,5.4698,5.4361,5.4698,11760000.0
2007-12-19 11:40:00,6.5,6.5,6.48,6.49,8450400.0,5.4698,5.4698,5.453,5.4614,8450400.0
2007-12-19 11:45:00,6.49,6.5,6.48,6.49,5661600.0,5.4614,5.4698,5.453,5.4614,5661600.0
2007-12-19 11:50:00,6.49,6.5,6.48,6.48,7226800.0,5.4614,5.4698,5.453,5.453,7226800.0
2007-12-19 11:55:00,6.48,6.48,6.46,6.48,9298800.0,5.453,5.453,5.4361,5.453,9298800.0
2007-12-19 12:00:00,6.48,6.49,6.46,6.49,11779600.0,5.453,5.4614,5.4361,5.4614,11779600.0
2007-12-19 12:05:00,6.49,6.49,6.47,6.48,7361200.0,5.4614,5.4614,5.4445,5.453,7361200.0
2007-12-19 12:10:00,6.48,6.5,6.47,6.5,7618800.0,5.453,5.4698,5.4445,5.4698,7618800.0
2007-12-19 12:15:00,6.5,6.5,6.48,6.49,6154400.0,5.4698,5.4698,5.453,5.4614,6154400.0
2007-12-19 12:20:00,6.48,6.52,6.48,6.51,9814000.0,5.453,5.4866,5.453,5.4782,9814000.0
2007-12-19 12:25:00,6.51,6.52,6.5,6.51,6963600.0,5.4782,5.4866,5.4698,5.4782,6963600.0
2007-12-19 12:30:00,6.51,6.51,6.49,6.5,7896000.0,5.4782,5.4782,5.4614,5.4698,7896000.0
2007-12-19 12:35:00,6.5,6.51,6.49,6.5,6182400.0,5.4698,5.4782,5.4614,5.4698,6182400.0
2007-12-19 12:40:00,6.5,6.5,6.48,6.49,6011600.0,5.4698,5.4698,5.453,5.4614,6011600.0
2007-12-19 12:45:00,6.5,6.51,6.49,6.51,4684400.0,5.4698,5.4782,5.4614,5.4782,4684400.0
2007-12-19 12:50:00,6.51,6.52,6.51,6.52,6571600.0,5.4782,5.4866,5.4782,5.4866,6571600.0
2007-12-19 12:55:00,6.52,6.52,6.51,6.51,4995200.0,5.4866,5.4866,5.4782,5.4782,4995200.0
2007-12-19 13:00:00,6.51,6.51,6.5,6.5,7366800.0,5.4782,5.4782,5.4698,5.4698,7366800.0
2007-12-19 13:05:00,6.51,6.51,6.5,6.51,3438400.0,5.4782,5.4782,5.4698,5.4782,3438400.0
2007-12-19 13:10:00,6.51,6.52,6.5,6.51,3917200.0,5.4782,5.4866,5.4698,5.4782,3917200.0
2007-12-19 13:15:00,6.51,6.52,6.5,6.51,3427200.0,5.4782,5.4866,5.4698,5.4782,3427200.0
2007-12-19 13:20:00,6.51,6.52,6.5,6.5,3738000.0,5.4782,5.4866,5.4698,5.4698,3738000.0
2007-12-19 13:25:00,6.5,6.51,6.49,6.5,3726800.0,5.4698,5.4782,5.4614,5.4698,3726800.0
2007-12-19 13:30:00,6.5,6.5,6.48,6.49,3866800.0,5.4698,5.4698,5.453,5.4614,3866800.0
2007-12-19 13:35:00,6.49,6.51,6.48,6.5,4499600.0,5.4614,5.4782,5.453,5.4698,4499600.0
2007-12-19 13:40:00,6.51,6.51,6.5,6.51,3539200.0,5.4782,5.4782,5.4698,5.4782,3539200.0
2007-12-19 13:45:00,6.51,6.51,6.47,6.48,9049600.0,5.4782,5.4782,5.4445,5.453,9049600.0
2007-12-19 13:50:00,6.48,6.49,6.47,6.49,4368000.0,5.453,5.4614,5.4445,5.4614,4368000.0
2007-12-19 13:55:00,6.49,6.49,6.48,6.48,4961600.0,5.4614,5.4614,5.453,5.453,4961600.0
2007-12-19 14:00:00,6.48,6.51,6.48,6.5,7697200.0,5.453,5.4782,5.453,5.4698,7697200.0
2007-12-19 14:05:00,6.5,6.51,6.5,6.51,6028400.0,5.4698,5.4782,5.4698,5.4782,6028400.0
2007-12-19 14:10:00,6.51,6.54,6.5,6.53,13966400.0,5.4782,5.5035,5.4698,5.495,13966400.0
2007-12-19 14:15:00,6.53,6.55,6.53,6.54,13736800.0,5.495,5.5119,5.495,5.5035,13736800.0
2007-12-19 14:20:00,6.54,6.56,6.54,6.56,11933600.0,5.5035,5.5203,5.5035,5.5203,11933600.0
2007-12-19 14:25:00,6.56,6.57,6.55,6.56,12418000.0,5.5203,5.5287,5.5119,5.5203,12418000.0
2007-12-19 14:30:00,6.56,6.57,6.56,6.56,11345600.0,5.5203,5.5287,5.5203,5.5203,11345600.0
2007-12-19 14:35:00,6.56,6.57,6.56,6.56,9436000.0,5.5203,5.5287,5.5203,5.5203,9436000.0
2007-12-19 14:40:00,6.56,6.57,6.56,6.57,12698000.0,5.5203,5.5287,5.5203,5.5287,12698000.0
2007-12-19 14:45:00,6.57,6.57,6.56,6.57,13577200.0,5.5287,5.5287,5.5203,5.5287,13577200.0
2007-12-19 14:50:00,6.57,6.58,6.55,6.57,9046800.0,5.5287,5.5371,5.5119,5.5287,9046800.0
2007-12-19 14:55:00,6.57,6.58,6.56,6.56,12675600.0,5.5287,5.5371,5.5203,5.5203,12675600.0
2007-12-19 15:00:00,6.56,6.57,6.56,6.57,8915200.0,5.5203,5.5287,5.5203,5.5287,8915200.0
2007-12-19 15:05:00,6.57,6.57,6.55,6.55,9570400.0,5.5287,5.5287,5.5119,5.5119,9570400.0
2007-12-19 15:10:00,6.55,6.56,6.55,6.56,8503600.0,5.5119,5.5203,5.5119,5.5203,8503600.0
2007-12-19 15:15:00,6.56,6.57,6.55,6.57,5426400.0,5.5203,5.5287,5.5119,5.5287,5426400.0
2007-12-19 15:20:00,6.57,6.57,6.54,6.56,10833200.0,5.5287,5.5287,5.5035,5.5203,10833200.0
2007-12-19 15:25:00,6.56,6.56,6.54,6.55,8820000.0,5.5203,5.5203,5.5035,5.5119,8820000.0
2007-12-19 15:30:00,6.55,6.56,6.54,6.56,6988800.0,5.5119,5.5203,5.5035,5.5203,6988800.0
2007-12-19 15:35:00,6.56,6.57,6.56,6.57,10066000.0,5.5203,5.5287,5.5203,5.5287,10066000.0
2007-12-19 15:40:00,6.57,6.57,6.56,6.56,6848800.0,5.5287,5.5287,5.5203,5.5203,6848800.0
2007-12-19 15:45:00,6.56,6.56,6.54,6.54,9833600.0,5.5203,5.5203,5.5035,5.5035,9833600.0
2007-12-19 15:50:00,6.54,6.55,6.54,6.54,12700800.0,5.5035,5.5119,5.5035,5.5035,12700800.0
2007-12-19 15:55:00,6.54,6.55,6.54,6.54,13832000.0,5.5035,5.5119,5.5035,5.5035,13832000.0
2007-12-20 09:30:00,6.62,6.62,6.59,6.59,22047200.0,5.5708,5.5708,5.5455,5.5455,22047200.0
2007-12-20 09:35:00,6.59,6.61,6.58,6.6,13496000.0,5.5455,5.5624,5.5371,5.5539,13496000.0
2007-12-20 09:40:00,6.6,6.61,6.59,6.59,14028000.0,5.5539,5.5624,5.5455,5.5455,14028000.0
2007-12-20 09:45:00,6.59,6.59,6.57,6.58,12882800.0,5.5455,5.5455,5.5287,5.5371,12882800.0
2007-12-20 09:50:00,6.58,6.58,6.56,6.57,10407600.0,5.5371,5.5371,5.5203,5.5287,10407600.0
2007-12-20 09:55:00,6.57,6.59,6.57,6.58,10679200.0,5.5287,5.5455,5.5287,5.5371,10679200.0
2007-12-20 10:00:00,6.57,6.59,6.56,6.56,15657600.0,5.5287,5.5455,5.5203,5.5203,15657600.0
2007-12-20 10:05:00,6.56,6.63,6.56,6.58,11880400.0,5.5203,5.5792,5.5203,5.5371,11880400.0
2007-12-20 10:10:00,6.58,6.58,6.55,6.56,12457200.0,5.5371,5.5371,5.5119,5.5203,12457200.0
2007-12-20 10:15:00,6.56,6.57,6.55,6.56,9951200.0,5.5203,5.5287,5.5119,5.5203,9951200.0
2007-12-20 10:20:00,6.55,6.58,6.55,6.57,11975600.0,5.5119,5.5371,5.5119,5.5287,11975600.0
2007-12-20 10:25:00,6.57,6.58,6.57,6.57,7646800.0,5.5287,5.5371,5.5287,5.5287,7646800.0
2007-12-20 10:30:00,6.57,6.59,6.56,6.58,10984400.0,5.5287,5.5455,5.5203,5.5371,10984400.0
2007-12-20 10:35:00,6.58,6.6,6.58,6.59,12625200.0,5.5371,5.5539,5.5371,5.5455,12625200.0
2007-12-20 10:40:00,6.59,6.6,6.59,6.59,7809200.0,5.5455,5.5539,5.5455,5.5455,7809200.0
2007-12-20 10:45:00,6.59,6.6,6.58,6.59,8055600.0,5.5455,5.5539,5.5371,5.5455,8055600.0
2007-12-20 10:50:00,6.59,6.59,6.57,6.58,8568000.0,5.5455,5.5455,5.5287,5.5371,8568000.0
2007-12-20 10:55:00,6.58,6.58,6.56,6.57,11964400.0,5.5371,5.5371,5.5203,5.5287,11964400.0
2007-12-20 11:00:00,6.57,6.58,6.57,6.58,8313200.0,5.5287,5.5371,5.5287,5.5371,8313200.0
2007-12-20 11:05:00,6.58,6.58,6.56,6.57,8876000.0,5.5371,5.5371,5.5203,5.5287,8876000.0
2007-12-20 11:10:00,6.57,6.58,6.57,6.58,4852400.0,5.5287,5.5371,5.5287,5.5371,4852400.0
2007-12-20 11:15:00,6.58,6.58,6.56,6.57,6249600.0,5.5371,5.5371,5.5203,5.5287,6249600.0
2007-12-20 11:20:00,6.57,6.57,6.56,6.57,8540000.0,5.5287,5.5287,5.5203,5.5287,8540000.0
2007-12-20 11:25:00,6.57,6.58,6.57,6.58,6585600.0,5.5287,5.5371,5.5287,5.5371,6585600.0
2007-12-20 11:30:00,6.58,6.58,6.57,6.58,4765600.0,5.5371,5.5371,5.5287,5.5371,4765600.0
2007-12-20 11:35:00,6.58,6.58,6.57,6.58,3525200.0,5.5371,5.5371,5.5287,5.5371,3525200.0
2007-12-20 11:40:00,6.58,6.58,6.57,6.57,4102000.0,5.5371,5.5371,5.5287,5.5287,4102000.0
2007-12-20 11:45:00,6.57,6.58,6.57,6.57,5045600.0,5.5287,5.5371,5.5287,5.5287,5045600.0
2007-12-20 11:50:00,6.57,6.58,6.57,6.57,3620400.0,5.5287,5.5371,5.5287,5.5287,3620400.0
2007-12-20 11:55:00,6.57,6.58,6.57,6.57,3488800.0,5.5287,5.5371,5.5287,5.5287,3488800.0
2007-12-20 12:00:00,6.57,6.57,6.55,6.55,8394400.0,5.5287,5.5287,5.5119,5.5119,8394400.0
2007-12-20 12:05:00,6.55,6.56,6.55,6.56,5896800.0,5.5119,5.5203,5.5119,5.5203,5896800.0
2007-12-20 12:10:00,6.56,6.57,6.56,6.56,6263600.0,5.5203,5.5287,5.5203,5.5203,6263600.0
2007-12-20 12:15:00,6.56,6.57,6.56,6.57,4550000.0,5.5203,5.5287,5.5203,5.5287,4550000.0
2007-12-20 12:20:00,6.57,6.57,6.56,6.57,4838400.0,5.5287,5.5287,5.5203,5.5287,4838400.0
2007-12-20 12:25:00,6.57,6.58,6.57,6.58,5065200.0,5.5287,5.5371,5.5287,5.5371,5065200.0
2007-12-20 12:30:00,6.58,6.58,6.57,6.58,3838800.0,5.5371,5.5371,5.5287,5.5371,3838800.0
2007-12-20 12:35:00,6.58,6.58,6.58,6.58,2788800.0,5.5371,5.5371,5.5371,5.5371,2788800.0
2007-12-20 12:40:00,6.58,6.58,6.57,6.57,3488800.0,5.5371,5.5371,5.5287,5.5287,3488800.0
2007-12-20 12:45:00,6.57,6.58,6.57,6.57,3914400.0,5.5287,5.5371,5.5287,5.5287,3914400.0
2007-12-20 12:50:00,6.57,6.58,6.57,6.57,3782800.0,5.5287,5.5371,5.5287,5.5287,3782800.0
2007-12-20 12:55:00,6.57,6.57,6.57,6.57,2948400.0,5.5287,5.5287,5.5287,5.5287,2948400.0
2007-12-20 13:00:00,6.57,6.58,6.57,6.58,2881200.0,5.5287,5.5371,5.5287,5.5371,2881200.0
2007-12-20 13:05:00,6.58,6.58,6.57,6.58,3376800.0,5.5371,5.5371,5.5287,5.5371,3376800.0
2007-12-20 13:10:00,6.58,6.59,6.58,6.59,5006400.0,5.5371,5.5455,5.5371,5.5455,5006400.0
2007-12-20 13:15:00,6.59,6.6,6.59,6.6,5936000.0,5.5455,5.5539,5.5455,5.5539,5936000.0
2007-12-20 13:20:00,6.6,6.61,6.6,6.61,15204000.0,5.5539,5.5624,5.5539,5.5624,15204000.0
2007-12-20 13:25:00,6.61,6.61,6.6,6.6,6067600.0,5.5624,5.5624,5.5539,5.5539,6067600.0
2007-12-20 13:30:00,6.6,6.62,6.6,6.61,6610800.0,5.5539,5.5708,5.5539,5.5624,6610800.0
2007-12-20 13:35:00,6.61,6.63,6.61,6.62,11331600.0,5.5624,5.5792,5.5624,5.5708,11331600.0
2007-12-20 13:40:00,6.62,6.62,6.61,6.62,8408400.0,5.5708,5.5708,5.5624,5.5708,8408400.0
2007-12-20 13:45:00,6.62,6.62,6.61,6.62,7296800.0,5.5708,5.5708,5.5624,5.5708,7296800.0
2007-12-20 13:50:00,6.62,6.63,6.62,6.63,11536000.0,5.5708,5.5792,5.5708,5.5792,11536000.0
2007-12-20 13:55:00,6.63,6.63,6.63,6.63,5972400.0,5.5792,5.5792,5.5792,5.5792,5972400.0
2007-12-20 14:00:00,6.63,6.63,6.61,6.61,7355600.0,5.5792,5.5792,5.5624,5.5624,7355600.0
2007-12-20 14:05:00,6.61,6.63,6.61,6.62,8114400.0,5.5624,5.5792,5.5624,5.5708,8114400.0
2007-12-20 14:10:00,6.62,6.64,6.61,6.64,15332800.0,5.5708,5.5876,5.5624,5.5876,15332800.0
2007-12-20 14:15:00,6.64,6.66,6.64,6.65,14445200.0,5.5876,5.6044,5.5876,5.596,14445200.0
2007-12-20 14:20:00,6.65,6.67,6.65,6.67,12090400.0,5.596,5.6128,5.596,5.6128,12090400.0
2007-12-20 14:25:00,6.67,6.68,6.67,6.68,12110000.0,5.6128,5.6213,5.6128,5.6213,12110000.0
2007-12-20 14:30:00,6.68,6.68,6.66,6.67,15330000.0,5.6213,5.6213,5.6044,5.6128,15330000.0
2007-12-20 14:35:00,6.67,6.68,6.66,6.67,11452000.0,5.6128,5.6213,5.6044,5.6128,11452000.0
2007-12-20 14:40:00,6.67,6.7,6.66,6.67,18085200.0,5.6128,5.6381,5.6044,5.6128,18085200.0
2007-12-20 14:45:00,6.67,6.68,6.66,6.67,8786400.0,5.6128,5.6213,5.6044,5.6128,8786400.0
2007-12-20 14:50:00,6.67,6.68,6.67,6.68,9732800.0,5.6128,5.6213,5.6128,5.6213,9732800.0
2007-12-20 14:55:00,6.68,6.68,6.67,6.67,6997200.0,5.6213,5.6213,5.6128,5.6128,6997200.0
2007-12-20 15:00:00,6.67,6.67,6.66,6.66,10763200.0,5.6128,5.6128,5.6044,5.6044,10763200.0
2007-12-20 15:05:00,6.66,6.67,6.66,6.67,7770000.0,5.6044,5.6128,5.6044,5.6128,7770000.0
2007-12-20 15:10:00,6.67,6.7,6.67,6.69,18018000.0,5.6128,5.6381,5.6128,5.6297,18018000.0
2007-12-20 15:15:00,6.69,6.7,6.69,6.7,17472000.0,5.6297,5.6381,5.6297,5.6381,17472000.0
2007-12-20 15:20:00,6.7,6.71,6.69,6.7,13501600.0,5.6381,5.6465,5.6297,5.6381,13501600.0
2007-12-20 15:25:00,6.71,6.71,6.69,6.69,12261200.0,5.6465,5.6465,5.6297,5.6297,12261200.0
2007-12-20 15:30:00,6.69,6.7,6.68,6.68,12297600.0,5.6297,5.6381,5.6213,5.6213,12297600.0
2007-12-20 15:35:00,6.68,6.69,6.68,6.69,8890000.0,5.6213,5.6297,5.6213,5.6297,8890000.0
2007-12-20 15:40:00,6.69,6.69,6.68,6.68,9965200.0,5.6297,5.6297,5.6213,5.6213,9965200.0
2007-12-20 15:45:00,6.68,6.69,6.68,6.68,12331200.0,5.6213,5.6297,5.6213,5.6213,12331200.0
2007-12-20 15:50:00,6.68,6.68,6.68,6.68,14582400.0,5.6213,5.6213,5.6213,5.6213,14582400.0
2007-12-20 15:55:00,6.68,6.69,6.68,6.68,16245600.0,5.6213,5.6297,5.6213,5.6213,16245600.0
2007-12-21 09:30:00,6.79,6.81,6.78,6.79,142301600.0,5.7138,5.7307,5.7054,5.7138,142301600.0
2007-12-21 09:35:00,6.79,6.83,6.79,6.83,28935200.0,5.7138,5.7475,5.7138,5.7475,28935200.0
2007-12-21 09:40:00,6.83,6.83,6.8,6.82,21616000.0,5.7475,5.7475,5.7222,5.7391,21616000.0
2007-12-21 09:45:00,6.82,6.83,6.81,6.83,16844800.0,5.7391,5.7475,5.7307,5.7475,16844800.0
2007-12-21 09:50:00,6.83,6.83,6.81,6.81,14204400.0,5.7475,5.7475,5.7307,5.7307,14204400.0
2007-12-21 09:55:00,6.81,6.82,6.8,6.8,14047600.0,5.7307,5.7391,5.7222,5.7222,14047600.0
2007-12-21 10:00:00,6.8,6.83,6.8,6.83,15066800.0,5.7222,5.7475,5.7222,5.7475,15066800.0
2007-12-21 10:05:00,6.83,6.83,6.82,6.83,15915200.0,5.7475,5.7475,5.7391,5.7475,15915200.0
2007-12-21 10:10:00,6.83,6.86,6.83,6.85,19017600.0,5.7475,5.7727,5.7475,5.7643,19017600.0
2007-12-21 10:15:00,6.85,6.86,6.85,6.86,17264800.0,5.7643,5.7727,5.7643,5.7727,17264800.0
2007-12-21 10:20:00,6.86,6.87,6.86,6.86,18482800.0,5.7727,5.7811,5.7727,5.7727,18482800.0
2007-12-21 10:25:00,6.86,6.86,6.84,6.85,11762800.0,5.7727,5.7727,5.7559,5.7643,11762800.0
2007-12-21 10:30:00,6.85,6.86,6.84,6.84,7095200.0,5.7643,5.7727,5.7559,5.7559,7095200.0
2007-12-21 10:35:00,6.84,6.85,6.83,6.84,8817200.0,5.7559,5.7643,5.7475,5.7559,8817200.0
2007-12-21 10:40:00,6.84,6.85,6.84,6.85,6470800.0,5.7559,5.7643,5.7559,5.7643,6470800.0
2007-12-21 10:45:00,6.85,6.85,6.84,6.85,7487200.0,5.7643,5.7643,5.7559,5.7643,7487200.0
2007-12-21 10:50:00,6.85,6.85,6.84,6.85,7308000.0,5.7643,5.7643,5.7559,5.7643,7308000.0
2007-12-21 10:55:00,6.85,6.86,6.84,6.85,10595200.0,5.7643,5.7727,5.7559,5.7643,10595200.0
2007-12-21 11:00:00,6.85,6.86,6.85,6.86,7683200.0,5.7643,5.7727,5.7643,5.7727,7683200.0
2007-12-21 11:05:00,6.86,6.87,6.85,6.87,12754000.0,5.7727,5.7811,5.7643,5.7811,12754000.0
2007-12-21 11:10:00,6.87,6.87,6.85,6.86,8954400.0,5.7811,5.7811,5.7643,5.7727,8954400.0
2007-12-21 11:15:00,6.86,6.86,6.84,6.84,11314800.0,5.7727,5.7727,5.7559,5.7559,11314800.0
2007-12-21 11:20:00,6.84,6.85,6.84,6.85,12292000.0,5.7559,5.7643,5.7559,5.7643,12292000.0
2007-12-21 11:25:00,6.85,6.85,6.84,6.84,6025600.0,5.7643,5.7643,5.7559,5.7559,6025600.0
2007-12-21 11:30:00,6.84,6.86,6.84,6.86,5224800.0,5.7559,5.7727,5.7559,5.7727,5224800.0
2007-12-21 11:35:00,6.86,6.86,6.85,6.86,4670400.0,5.7727,5.7727,5.7643,5.7727,4670400.0
2007-12-21 11:40:00,6.86,6.86,6.85,6.85,3542000.0,5.7727,5.7727,5.7643,5.7643,3542000.0
2007-12-21 11:45:00,6.85,6.86,6.85,6.85,4894400.0,5.7643,5.7727,5.7643,5.7643,4894400.0
2007-12-21 11:50:00,6.85,6.85,6.85,6.85,4146800.0,5.7643,5.7643,5.7643,5.7643,4146800.0
2007-12-21 11:55:00,6.85,6.85,6.85,6.85,3855600.0,5.7643,5.7643,5.7643,5.7643,3855600.0
2007-12-21 12:00:00,6.85,6.85,6.84,6.85,4835600.0,5.7643,5.7643,5.7559,5.7643,4835600.0
2007-12-21 12:05:00,6.85,6.85,6.84,6.84,7562800.0,5.7643,5.7643,5.7559,5.7559,7562800.0
2007-12-21 12:10:00,6.84,6.85,6.84,6.84,3553200.0,5.7559,5.7643,5.7559,5.7559,3553200.0
2007-12-21 12:15:00,6.85,6.85,6.84,6.85,5426400.0,5.7643,5.7643,5.7559,5.7643,5426400.0
2007-12-21 12:20:00,6.85,6.86,6.85,6.85,5023200.0,5.7643,5.7727,5.7643,5.7643,5023200.0
2007-12-21 12:25:00,6.85,6.86,6.85,6.85,2870000.0,5.7643,5.7727,5.7643,5.7643,2870000.0
2007-12-21 12:30:00,6.85,6.86,6.85,6.85,4734800.0,5.7643,5.7727,5.7643,5.7643,4734800.0
2007-12-21 12:35:00,6.85,6.86,6.85,6.85,6358800.0,5.7643,5.7727,5.7643,5.7643,6358800.0
2007-12-21 12:40:00,6.85,6.86,6.85,6.86,2298800.0,5.7643,5.7727,5.7643,5.7727,2298800.0
2007-12-21 12:45:00,6.86,6.86,6.85,6.85,2133600.0,5.7727,5.7727,5.7643,5.7643,2133600.0
2007-12-21 12:50:00,6.85,6.86,6.85,6.85,4421200.0,5.7643,5.7727,5.7643,5.7643,4421200.0
2007-12-21 12:55:00,6.85,6.85,6.84,6.85,5468400.0,5.7643,5.7643,5.7559,5.7643,5468400.0
2007-12-21 13:00:00,6.85,6.85,6.85,6.85,3928400.0,5.7643,5.7643,5.7643,5.7643,3928400.0
2007-12-21 13:05:00,6.85,6.86,6.85,6.86,7243600.0,5.7643,5.7727,5.7643,5.7727,7243600.0
2007-12-21 13:10:00,6.86,6.86,6.86,6.86,5342400.0,5.7727,5.7727,5.7727,5.7727,5342400.0
2007-12-21 13:15:00,6.86,6.86,6.85,6.85,3729600.0,5.7727,5.7727,5.7643,5.7643,3729600.0
2007-12-21 13:20:00,6.85,6.86,6.85,6.86,3194800.0,5.7643,5.7727,5.7643,5.7727,3194800.0
2007-12-21 13:25:00,6.86,6.86,6.85,6.86,3752000.0,5.7727,5.7727,5.7643,5.7727,3752000.0
2007-12-21 13:30:00,6.86,6.86,6.85,6.86,2528400.0,5.7727,5.7727,5.7643,5.7727,2528400.0
2007-12-21 13:35:00,6.86,6.86,6.85,6.86,3458000.0,5.7727,5.7727,5.7643,5.7727,3458000.0
2007-12-21 13:40:00,6.86,6.87,6.85,6.87,6672400.0,5.7727,5.7811,5.7643,5.7811,6672400.0
2007-12-21 13:45:00,6.87,6.87,6.86,6.86,6644400.0,5.7811,5.7811,5.7727,5.7727,6644400.0
2007-12-21 13:50:00,6.86,6.87,6.86,6.87,6062000.0,5.7727,5.7811,5.7727,5.7811,6062000.0
2007-12-21 13:55:00,6.87,6.88,6.87,6.87,6470800.0,5.7811,5.7896,5.7811,5.7811,6470800.0
2007-12-21 14:00:00,6.87,6.88,6.87,6.87,5308800.0,5.7811,5.7896,5.7811,5.7811,5308800.0
2007-12-21 14:05:00,6.87,6.87,6.86,6.87,7042000.0,5.7811,5.7811,5.7727,5.7811,7042000.0
2007-12-21 14:10:00,6.87,6.87,6.86,6.87,6224400.0,5.7811,5.7811,5.7727,5.7811,6224400.0
2007-12-21 14:15:00,6.87,6.87,6.87,6.87,4130000.0,5.7811,5.7811,5.7811,5.7811,4130000.0
2007-12-21 14:20:00,6.87,6.87,6.87,6.87,3740800.0,5.7811,5.7811,5.7811,5.7811,3740800.0
2007-12-21 14:25:00,6.87,6.87,6.86,6.87,3038000.0,5.7811,5.7811,5.7727,5.7811,3038000.0
2007-12-21 14:30:00,6.87,6.87,6.86,6.86,3449600.0,5.7811,5.7811,5.7727,5.7727,3449600.0
2007-12-21 14:35:00,6.86,6.87,6.86,6.87,3164000.0,5.7727,5.7811,5.7727,5.7811,3164000.0
2007-12-21 14:40:00,6.87,6.87,6.86,6.87,3502800.0,5.7811,5.7811,5.7727,5.7811,3502800.0
2007-12-21 14:45:00,6.87,6.89,6.87,6.89,14467600.0,5.7811,5.798,5.7811,5.798,14467600.0
2007-12-21 14:50:00,6.89,6.9,6.88,6.9,14383600.0,5.798,5.8064,5.7896,5.8064,14383600.0
2007-12-21 14:55:00,6.9,6.91,6.9,6.9,13398000.0,5.8064,5.8148,5.8064,5.8064,13398000.0
2007-12-21 15:00:00,6.9,6.91,6.9,6.91,9928800.0,5.8064,5.8148,5.8064,5.8148,9928800.0
2007-12-21 15:05:00,6.91,6.91,6.9,6.91,12720400.0,5.8148,5.8148,5.8064,5.8148,12720400.0
2007-12-21 15:10:00,6.91,6.91,6.9,6.9,10878000.0,5.8148,5.8148,5.8064,5.8064,10878000.0
2007-12-21 15:15:00,6.9,6.9,6.89,6.9,10133200.0,5.8064,5.8064,5.798,5.8064,10133200.0
2007-12-21 15:20:00,6.9,6.91,6.9,6.9,10066000.0,5.8064,5.8148,5.8064,5.8064,10066000.0
2007-12-21 15:25:00,6.9,6.91,6.9,6.9,8086400.0,5.8064,5.8148,5.8064,5.8064,8086400.0
2007-12-21 15:30:00,6.9,6.9,6.89,6.89,10525200.0,5.8064,5.8064,5.798,5.798,10525200.0
2007-12-21 15:35:00,6.9,6.9,6.88,6.89,11908400.0,5.8064,5.8064,5.7896,5.798,11908400.0
2007-12-21 15:40:00,6.89,6.89,6.85,6.87,18519200.0,5.798,5.798,5.7643,5.7811,18519200.0
2007-12-21 15:45:00,6.87,6.87,6.84,6.84,15612800.0,5.7811,5.7811,5.7559,5.7559,15612800.0
2007-12-21 15:50:00,6.84,6.88,6.84,6.88,22288000.0,5.7559,5.7896,5.7559,5.7896,22288000.0
2007-12-21 15:55:00,6.88,6.9,6.88,6.9,29604400.0,5.7896,5.8064,5.7896,5.8064,29604400.0
2007-12-24 09:30:00,6.97,7.0,6.96,6.96,22934800.0,5.8653,5.8905,5.8569,5.8569,22934800.0
2007-12-24 09:35:00,6.96,6.98,6.96,6.97,12118400.0,5.8569,5.8737,5.8569,5.8653,12118400.0
2007-12-24 09:40:00,6.97,6.97,6.96,6.97,11401600.0,5.8653,5.8653,5.8569,5.8653,11401600.0
2007-12-24 09:45:00,6.97,7.01,6.97,7.0,20857200.0,5.8653,5.899,5.8653,5.8905,20857200.0
2007-12-24 09:50:00,7.0,7.0,6.99,7.0,10836000.0,5.8905,5.8905,5.8821,5.8905,10836000.0
2007-12-24 09:55:00,7.0,7.0,6.99,7.0,8719200.0,5.8905,5.8905,5.8821,5.8905,8719200.0
2007-12-24 10:00:00,7.0,7.04,7.0,7.04,22514800.0,5.8905,5.9242,5.8905,5.9242,22514800.0
2007-12-24 10:05:00,7.04,7.06,7.03,7.06,17500000.0,5.9242,5.941,5.9158,5.941,17500000.0
2007-12-24 10:10:00,7.05,7.06,7.03,7.04,13232800.0,5.9326,5.941,5.9158,5.9242,13232800.0
2007-12-24 10:15:00,7.04,7.05,7.04,7.04,7187600.0,5.9242,5.9326,5.9242,5.9242,7187600.0
2007-12-24 10:20:00,7.04,7.05,7.04,7.05,7912800.0,5.9242,5.9326,5.9242,5.9326,7912800.0
2007-12-24 10:25:00,7.05,7.05,7.04,7.04,8288000.0,5.9326,5.9326,5.9242,5.9242,8288000.0
2007-12-24 10:30:00,7.04,7.05,7.04,7.04,8486800.0,5.9242,5.9326,5.9242,5.9242,8486800.0
2007-12-24 10:35:00,7.04,7.06,7.04,7.05,8660400.0,5.9242,5.941,5.9242,5.9326,8660400.0
2007-12-24 10:40:00,7.05,7.05,7.04,7.05,4729200.0,5.9326,5.9326,5.9242,5.9326,4729200.0
2007-12-24 10:45:00,7.05,7.05,7.04,7.04,5756800.0,5.9326,5.9326,5.9242,5.9242,5756800.0
2007-12-24 10:50:00,7.04,7.05,7.04,7.04,8192800.0,5.9242,5.9326,5.9242,5.9242,8192800.0
2007-12-24 10:55:00,7.04,7.06,7.04,7.06,10967600.0,5.9242,5.941,5.9242,5.941,10967600.0
2007-12-24 11:00:00,7.06,7.07,7.05,7.07,11673200.0,5.941,5.9495,5.9326,5.9495,11673200.0
2007-12-24 11:05:00,7.07,7.08,7.06,7.08,13722800.0,5.9495,5.9579,5.941,5.9579,13722800.0
2007-12-24 11:10:00,7.08,7.08,7.07,7.07,11090800.0,5.9579,5.9579,5.9495,5.9495,11090800.0
2007-12-24 11:15:00,7.07,7.08,7.07,7.07,6966400.0,5.9495,5.9579,5.9495,5.9495,6966400.0
2007-12-24 11:20:00,7.07,7.08,7.07,7.07,6151600.0,5.9495,5.9579,5.9495,5.9495,6151600.0
2007-12-24 11:25:00,7.07,7.07,7.06,7.07,6594000.0,5.9495,5.9495,5.941,5.9495,6594000.0
2007-12-24 11:30:00,7.07,7.07,7.07,7.07,3519600.0,5.9495,5.9495,5.9495,5.9495,3519600.0
2007-12-24 11:35:00,7.07,7.08,7.07,7.07,5440400.0,5.9495,5.9579,5.9495,5.9495,5440400.0
2007-12-24 11:40:00,7.07,7.08,7.07,7.08,3892000.0,5.9495,5.9579,5.9495,5.9579,3892000.0
2007-12-24 11:45:00,7.08,7.08,7.07,7.08,4407200.0,5.9579,5.9579,5.9495,5.9579,4407200.0
2007-12-24 11:50:00,7.08,7.08,7.08,7.08,3276000.0,5.9579,5.9579,5.9579,5.9579,3276000.0
2007-12-24 11:55:00,7.08,7.09,7.08,7.09,7201600.0,5.9579,5.9663,5.9579,5.9663,7201600.0
2007-12-24 12:00:00,7.09,7.1,7.08,7.1,10637200.0,5.9663,5.9747,5.9579,5.9747,10637200.0
2007-12-24 12:05:00,7.1,7.1,7.09,7.1,7098000.0,5.9747,5.9747,5.9663,5.9747,7098000.0
2007-12-24 12:10:00,7.1,7.1,7.09,7.09,5499200.0,5.9747,5.9747,5.9663,5.9663,5499200.0
2007-12-24 12:15:00,7.09,7.09,7.08,7.08,9214800.0,5.9663,5.9663,5.9579,5.9579,9214800.0
2007-12-24 12:20:00,7.08,7.09,7.08,7.08,5950000.0,5.9579,5.9663,5.9579,5.9579,5950000.0
2007-12-24 12:25:00,7.08,7.08,7.07,7.08,6806800.0,5.9579,5.9579,5.9495,5.9579,6806800.0
2007-12-24 12:30:00,7.08,7.1,7.08,7.1,8064000.0,5.9579,5.9747,5.9579,5.9747,8064000.0
2007-12-24 12:35:00,7.1,7.11,7.1,7.1,11130000.0,5.9747,5.9831,5.9747,5.9747,11130000.0
2007-12-24 12:40:00,7.1,7.11,7.1,7.11,11096400.0,5.9747,5.9831,5.9747,5.9831,11096400.0
2007-12-24 12:45:00,7.11,7.12,7.11,7.12,12488000.0,5.9831,5.9915,5.9831,5.9915,12488000.0
2007-12-24 12:50:00,7.12,7.12,7.09,7.1,17956400.0,5.9915,5.9915,5.9663,5.9747,17956400.0
2007-12-24 12:55:00,7.1,7.1,7.09,7.1,20784400.0,5.9747,5.9747,5.9663,5.9747,20784400.0
2007-12-24 13:00:00,7.1,7.1,7.09,7.09,3040800.0,5.9747,5.9747,5.9663,5.9663,3040800.0
2007-12-24 13:05:00,7.09,7.1,7.05,7.1,240800.0,5.9663,5.9747,5.9326,5.9747,240800.0
2007-12-24 13:10:00,7.1,7.1,7.09,7.09,92400.0,5.9747,5.9747,5.9663,5.9663,92400.0
2007-12-24 13:15:00,7.09,7.1,7.05,7.1,355600.0,5.9663,5.9747,5.9326,5.9747,355600.0
2007-12-24 13:20:00,7.1,7.1,7.1,7.1,109200.0,5.9747,5.9747,5.9747,5.9747,109200.0
2007-12-24 13:25:00,7.05,7.1,7.05,7.1,126000.0,5.9326,5.9747,5.9326,5.9747,126000.0
2007-12-24 13:30:00,7.1,7.1,7.1,7.1,47600.0,5.9747,5.9747,5.9747,5.9747,47600.0
2007-12-24 13:35:00,7.1,7.1,7.1,7.1,25200.0,5.9747,5.9747,5.9747,5.9747,25200.0
2007-12-24 13:40:00,7.1,7.1,7.09,7.1,190400.0,5.9747,5.9747,5.9663,5.9747,190400.0
2007-12-24 13:45:00,7.1,7.1,7.09,7.1,33600.0,5.9747,5.9747,5.9663,5.9747,33600.0
2007-12-24 13:50:00,7.09,7.1,7.05,7.1,39200.0,5.9663,5.9747,5.9326,5.9747,39200.0
2007-12-24 13:55:00,7.1,7.1,7.1,7.1,64400.0,5.9747,5.9747,5.9747,5.9747,64400.0
2007-12-24 14:00:00,7.1,7.1,7.09,7.09,98000.0,5.9747,5.9747,5.9663,5.9663,98000.0
2007-12-24 14:05:00,7.09,7.09,7.09,7.09,0.0,5.9663,5.9663,5.9663,5.9663,0.0
2007-12-24 14:10:00,7.09,7.09,7.09,7.09,5600.0,5.9663,5.9663,5.9663,5.9663,5600.0
2007-12-24 14:15:00,7.09,7.09,7.09,7.09,11200.0,5.9663,5.9663,5.9663,5.9663,11200.0
2007-12-24 14:20:00,7.09,7.09,7.09,7.09,58800.0,5.9663,5.9663,5.9663,5.9663,58800.0
2007-12-24 14:25:00,7.09,7.09,7.09,7.09,5600.0,5.9663,5.9663,5.9663,5.9663,5600.0
2007-12-24 14:30:00,7.09,7.1,7.09,7.1,25200.0,5.9663,5.9747,5.9663,5.9747,25200.0
2007-12-24 14:35:00,7.1,7.1,7.1,7.1,47600.0,5.9747,5.9747,5.9747,5.9747,47600.0
2007-12-24 14:40:00,7.1,7.1,7.1,7.1,58800.0,5.9747,5.9747,5.9747,5.9747,58800.0
2007-12-24 14:45:00,7.1,7.1,7.1,7.1,0.0,5.9747,5.9747,5.9747,5.9747,0.0
2007-12-24 14:50:00,7.1,7.1,7.1,7.1,2800.0,5.9747,5.9747,5.9747,5.9747,2800.0
2007-12-24 14:55:00,7.09,7.1,7.09,7.1,44800.0,5.9663,5.9747,5.9663,5.9747,44800.0
2007-12-24 15:00:00,7.09,7.09,7.09,7.09,25200.0,5.9663,5.9663,5.9663,5.9663,25200.0
2007-12-24 15:05:00,7.09,7.09,7.09,7.09,11200.0,5.9663,5.9663,5.9663,5.9663,11200.0
2007-12-24 15:10:00,7.09,7.09,7.09,7.09,5600.0,5.9663,5.9663,5.9663,5.9663,5600.0
2007-12-24 15:15:00,7.1,7.1,7.1,7.1,25200.0,5.9747,5.9747,5.9747,5.9747,25200.0
2007-12-24 15:20:00,7.1,7.1,7.1,7.1,0.0,5.9747,5.9747,5.9747,5.9747,0.0
2007-12-24 15:25:00,7.1,7.1,7.1,7.1,0.0,5.9747,5.9747,5.9747,5.9747,0.0
2007-12-24 15:30:00,7.1,7.1,7.09,7.09,11200.0,5.9747,5.9747,5.9663,5.9663,11200.0
2007-12-24 15:35:00,7.1,7.1,7.1,7.1,2800.0,5.9747,5.9747,5.9747,5.9747,2800.0
2007-12-24 15:40:00,7.09,7.09,7.09,7.09,2800.0,5.9663,5.9663,5.9663,5.9663,2800.0
2007-12-24 15:45:00,7.1,7.1,7.09,7.09,8400.0,5.9747,5.9747,5.9663,5.9663,8400.0
2007-12-24 15:50:00,7.09,7.09,7.09,7.09,0.0,5.9663,5.9663,5.9663,5.9663,0.0
2007-12-24 15:55:00,7.09,7.09,7.09,7.09,0.0,5.9663,5.9663,5.9663,5.9663,0.0
2007-12-26 09:30:00,7.11,7.11,7.06,7.07,27459600.0,5.9831,5.9831,5.941,5.9495,27459600.0
2007-12-26 09:35:00,7.07,7.07,7.03,7.05,27613600.0,5.9495,5.9495,5.9158,5.9326,27613600.0
2007-12-26 09:40:00,7.05,7.09,7.04,7.08,17178000.0,5.9326,5.9663,5.9242,5.9579,17178000.0
2007-12-26 09:45:00,7.08,7.08,7.06,7.06,10166800.0,5.9579,5.9579,5.941,5.941,10166800.0
2007-12-26 09:50:00,7.06,7.07,7.06,7.06,6269200.0,5.941,5.9495,5.941,5.941,6269200.0
2007-12-26 09:55:00,7.06,7.06,7.04,7.05,10948000.0,5.941,5.941,5.9242,5.9326,10948000.0
2007-12-26 10:00:00,7.05,7.06,7.04,7.05,6918800.0,5.9326,5.941,5.9242,5.9326,6918800.0
2007-12-26 10:05:00,7.05,7.06,7.04,7.06,7921200.0,5.9326,5.941,5.9242,5.941,7921200.0
2007-12-26 10:10:00,7.06,7.07,7.05,7.06,7602000.0,5.941,5.9495,5.9326,5.941,7602000.0
2007-12-26 10:15:00,7.06,7.09,7.06,7.09,9069200.0,5.941,5.9663,5.941,5.9663,9069200.0
2007-12-26 10:20:00,7.09,7.1,7.08,7.1,11138400.0,5.9663,5.9747,5.9579,5.9747,11138400.0
2007-12-26 10:25:00,7.1,7.11,7.1,7.1,12314400.0,5.9747,5.9831,5.9747,5.9747,12314400.0
2007-12-26 10:30:00,7.1,7.11,7.09,7.1,6972000.0,5.9747,5.9831,5.9663,5.9747,6972000.0
2007-12-26 10:35:00,7.1,7.1,7.08,7.08,7075600.0,5.9747,5.9747,5.9579,5.9579,7075600.0
2007-12-26 10:40:00,7.08,7.08,7.06,7.08,8162000.0,5.9579,5.9579,5.941,5.9579,8162000.0
2007-12-26 10:45:00,7.08,7.1,7.08,7.1,6655600.0,5.9579,5.9747,5.9579,5.9747,6655600.0
2007-12-26 10:50:00,7.1,7.12,7.1,7.12,11552800.0,5.9747,5.9915,5.9747,5.9915,11552800.0
2007-12-26 10:55:00,7.12,7.12,7.1,7.11,6526800.0,5.9915,5.9915,5.9747,5.9831,6526800.0
2007-12-26 11:00:00,7.11,7.13,7.1,7.13,10508400.0,5.9831,5.9999,5.9747,5.9999,10508400.0
2007-12-26 11:05:00,7.13,7.14,7.12,7.13,11838400.0,5.9999,6.0084,5.9915,5.9999,11838400.0
2007-12-26 11:10:00,7.13,7.14,7.13,7.13,10925600.0,5.9999,6.0084,5.9999,5.9999,10925600.0
2007-12-26 11:15:00,7.13,7.14,7.13,7.14,7408800.0,5.9999,6.0084,5.9999,6.0084,7408800.0
2007-12-26 11:20:00,7.14,7.14,7.13,7.13,5712000.0,6.0084,6.0084,5.9999,5.9999,5712000.0
2007-12-26 11:25:00,7.13,7.13,7.1,7.1,16886800.0,5.9999,5.9999,5.9747,5.9747,16886800.0
2007-12-26 11:30:00,7.1,7.11,7.1,7.11,8352400.0,5.9747,5.9831,5.9747,5.9831,8352400.0
2007-12-26 11:35:00,7.11,7.11,7.11,7.11,4065600.0,5.9831,5.9831,5.9831,5.9831,4065600.0
2007-12-26 11:40:00,7.11,7.12,7.11,7.12,4485600.0,5.9831,5.9915,5.9831,5.9915,4485600.0
2007-12-26 11:45:00,7.12,7.13,7.12,7.13,4886000.0,5.9915,5.9999,5.9915,5.9999,4886000.0
2007-12-26 11:50:00,7.13,7.13,7.11,7.11,3402000.0,5.9999,5.9999,5.9831,5.9831,3402000.0
2007-12-26 11:55:00,7.11,7.12,7.09,7.1,7828800.0,5.9831,5.9915,5.9663,5.9747,7828800.0
2007-12-26 12:00:00,7.1,7.11,7.1,7.11,4368000.0,5.9747,5.9831,5.9747,5.9831,4368000.0
2007-12-26 12:05:00,7.11,7.11,7.1,7.11,3057600.0,5.9831,5.9831,5.9747,5.9831,3057600.0
2007-12-26 12:10:00,7.11,7.12,7.1,7.1,5406800.0,5.9831,5.9915,5.9747,5.9747,5406800.0
2007-12-26 12:15:00,7.1,7.11,7.1,7.11,3166800.0,5.9747,5.9831,5.9747,5.9831,3166800.0
2007-12-26 12:20:00,7.11,7.12,7.1,7.12,4200000.0,5.9831,5.9915,5.9747,5.9915,4200000.0
2007-12-26 12:25:00,7.12,7.12,7.11,7.12,3066000.0,5.9915,5.9915,5.9831,5.9915,3066000.0
2007-12-26 12:30:00,7.11,7.12,7.11,7.11,2671200.0,5.9831,5.9915,5.9831,5.9831,2671200.0
2007-12-26 12:35:00,7.11,7.12,7.11,7.12,2517200.0,5.9831,5.9915,5.9831,5.9915,2517200.0
2007-12-26 12:40:00,7.12,7.12,7.11,7.12,4068400.0,5.9915,5.9915,5.9831,5.9915,4068400.0
2007-12-26 12:45:00,7.12,7.12,7.12,7.12,3231200.0,5.9915,5.9915,5.9915,5.9915,3231200.0
2007-12-26 12:50:00,7.12,7.14,7.12,7.13,7252000.0,5.9915,6.0084,5.9915,5.9999,7252000.0
2007-12-26 12:55:00,7.13,7.14,7.12,7.13,4314800.0,5.9999,6.0084,5.9915,5.9999,4314800.0
2007-12-26 13:00:00,7.13,7.14,7.13,7.13,4810400.0,5.9999,6.0084,5.9999,5.9999,4810400.0
2007-12-26 13:05:00,7.13,7.14,7.13,7.14,4216800.0,5.9999,6.0084,5.9999,6.0084,4216800.0
2007-12-26 13:10:00,7.14,7.14,7.13,7.14,10099600.0,6.0084,6.0084,5.9999,6.0084,10099600.0
2007-12-26 13:15:00,7.14,7.14,7.14,7.14,7145600.0,6.0084,6.0084,6.0084,6.0084,7145600.0
2007-12-26 13:20:00,7.14,7.14,7.13,7.14,6826400.0,6.0084,6.0084,5.9999,6.0084,6826400.0
2007-12-26 13:25:00,7.14,7.14,7.13,7.14,4807600.0,6.0084,6.0084,5.9999,6.0084,4807600.0
2007-12-26 13:30:00,7.14,7.14,7.13,7.14,8066800.0,6.0084,6.0084,5.9999,6.0084,8066800.0
2007-12-26 13:35:00,7.14,7.14,7.14,7.14,7739200.0,6.0084,6.0084,6.0084,6.0084,7739200.0
2007-12-26 13:40:00,7.14,7.14,7.14,7.14,4774000.0,6.0084,6.0084,6.0084,6.0084,4774000.0
2007-12-26 13:45:00,7.14,7.17,7.14,7.16,27428800.0,6.0084,6.0336,6.0084,6.0252,27428800.0
2007-12-26 13:50:00,7.16,7.17,7.16,7.16,11695600.0,6.0252,6.0336,6.0252,6.0252,11695600.0
2007-12-26 13:55:00,7.16,7.18,7.16,7.17,9811200.0,6.0252,6.042,6.0252,6.0336,9811200.0
2007-12-26 14:00:00,7.17,7.17,7.14,7.15,10824800.0,6.0336,6.0336,6.0084,6.0168,10824800.0
2007-12-26 14:05:00,7.15,7.16,7.13,7.15,10046400.0,6.0168,6.0252,5.9999,6.0168,10046400.0
2007-12-26 14:10:00,7.15,7.17,7.15,7.16,7053200.0,6.0168,6.0336,6.0168,6.0252,7053200.0
2007-12-26 14:15:00,7.16,7.16,7.14,7.16,7081200.0,6.0252,6.0252,6.0084,6.0252,7081200.0
2007-12-26 14:20:00,7.16,7.17,7.16,7.17,5012000.0,6.0252,6.0336,6.0252,6.0336,5012000.0
2007-12-26 14:25:00,7.17,7.17,7.16,7.17,5059600.0,6.0336,6.0336,6.0252,6.0336,5059600.0
2007-12-26 14:30:00,7.17,7.18,7.17,7.17,4905600.0,6.0336,6.042,6.0336,6.0336,4905600.0
2007-12-26 14:35:00,7.17,7.17,7.15,7.17,5241600.0,6.0336,6.0336,6.0168,6.0336,5241600.0
2007-12-26 14:40:00,7.16,7.17,7.15,7.16,5154800.0,6.0252,6.0336,6.0168,6.0252,5154800.0
2007-12-26 14:45:00,7.16,7.16,7.16,7.16,1990800.0,6.0252,6.0252,6.0252,6.0252,1990800.0
2007-12-26 14:50:00,7.16,7.17,7.16,7.17,4524800.0,6.0252,6.0336,6.0252,6.0336,4524800.0
2007-12-26 14:55:00,7.17,7.18,7.16,7.17,6176800.0,6.0336,6.042,6.0252,6.0336,6176800.0
2007-12-26 15:00:00,7.17,7.17,7.16,7.16,5768000.0,6.0336,6.0336,6.0252,6.0252,5768000.0
2007-12-26 15:05:00,7.16,7.16,7.14,7.14,8607200.0,6.0252,6.0252,6.0084,6.0084,8607200.0
2007-12-26 15:10:00,7.14,7.15,7.13,7.14,9458400.0,6.0084,6.0168,5.9999,6.0084,9458400.0
2007-12-26 15:15:00,7.14,7.15,7.14,7.15,6924400.0,6.0084,6.0168,6.0084,6.0168,6924400.0
2007-12-26 15:20:00,7.15,7.15,7.14,7.14,4958800.0,6.0168,6.0168,6.0084,6.0084,4958800.0
2007-12-26 15:25:00,7.14,7.14,7.12,7.13,12392800.0,6.0084,6.0084,5.9915,5.9999,12392800.0
2007-12-26 15:30:00,7.13,7.13,7.11,7.13,12966800.0,5.9999,5.9999,5.9831,5.9999,12966800.0
2007-12-26 15:35:00,7.13,7.13,7.11,7.12,10712800.0,5.9999,5.9999,5.9831,5.9915,10712800.0
2007-12-26 15:40:00,7.12,7.12,7.1,7.11,15296400.0,5.9915,5.9915,5.9747,5.9831,15296400.0
2007-12-26 15:45:00,7.12,7.12,7.11,7.12,11838400.0,5.9915,5.9915,5.9831,5.9915,11838400.0
2007-12-26 15:50:00,7.12,7.12,7.09,7.1,18970000.0,5.9915,5.9915,5.9663,5.9747,18970000.0
2007-12-26 15:55:00,7.1,7.11,7.1,7.1,13890800.0,5.9747,5.9831,5.9747,5.9747,13890800.0
2007-12-27 09:30:00,7.11,7.14,7.09,7.12,20361600.0,5.9831,6.0084,5.9663,5.9915,20361600.0
2007-12-27 09:35:00,7.12,7.12,7.09,7.12,14574000.0,5.9915,5.9915,5.9663,5.9915,14574000.0
2007-12-27 09:40:00,7.12,7.16,7.11,7.15,18572400.0,5.9915,6.0252,5.9831,6.0168,18572400.0
2007-12-27 09:45:00,7.15,7.18,7.15,7.16,22472800.0,6.0168,6.042,6.0168,6.0252,22472800.0
2007-12-27 09:50:00,7.16,7.17,7.15,7.15,10012800.0,6.0252,6.0336,6.0168,6.0168,10012800.0
2007-12-27 09:55:00,7.15,7.16,7.14,7.14,14313600.0,6.0168,6.0252,6.0084,6.0084,14313600.0
2007-12-27 10:00:00,7.14,7.16,7.14,7.15,10777200.0,6.0084,6.0252,6.0084,6.0168,10777200.0
2007-12-27 10:05:00,7.15,7.17,7.14,7.17,12471200.0,6.0168,6.0336,6.0084,6.0336,12471200.0
2007-12-27 10:10:00,7.17,7.23,7.17,7.22,38628800.0,6.0336,6.0841,6.0336,6.0757,38628800.0
2007-12-27 10:15:00,7.22,7.25,7.2,7.23,31589600.0,6.0757,6.1009,6.0588,6.0841,31589600.0
2007-12-27 10:20:00,7.23,7.25,7.22,7.23,15050000.0,6.0841,6.1009,6.0757,6.0841,15050000.0
2007-12-27 10:25:00,7.23,7.25,7.23,7.23,12840800.0,6.0841,6.1009,6.0841,6.0841,12840800.0
2007-12-27 10:30:00,7.23,7.24,7.22,7.23,9928800.0,6.0841,6.0925,6.0757,6.0841,9928800.0
2007-12-27 10:35:00,7.23,7.24,7.2,7.2,12905200.0,6.0841,6.0925,6.0588,6.0588,12905200.0
2007-12-27 10:40:00,7.2,7.22,7.2,7.21,13414800.0,6.0588,6.0757,6.0588,6.0673,13414800.0
2007-12-27 10:45:00,7.21,7.22,7.21,7.22,8598800.0,6.0673,6.0757,6.0673,6.0757,8598800.0
2007-12-27 10:50:00,7.21,7.23,7.21,7.22,9307200.0,6.0673,6.0841,6.0673,6.0757,9307200.0
2007-12-27 10:55:00,7.22,7.22,7.19,7.19,10752000.0,6.0757,6.0757,6.0504,6.0504,10752000.0
2007-12-27 11:00:00,7.19,7.2,7.18,7.19,10880800.0,6.0504,6.0588,6.042,6.0504,10880800.0
2007-12-27 11:05:00,7.19,7.19,7.17,7.17,11099200.0,6.0504,6.0504,6.0336,6.0336,11099200.0
2007-12-27 11:10:00,7.17,7.18,7.16,7.18,14635600.0,6.0336,6.042,6.0252,6.042,14635600.0
2007-12-27 11:15:00,7.18,7.18,7.17,7.17,6818000.0,6.042,6.042,6.0336,6.0336,6818000.0
2007-12-27 11:20:00,7.17,7.19,7.17,7.19,7613200.0,6.0336,6.0504,6.0336,6.0504,7613200.0
2007-12-27 11:25:00,7.19,7.21,7.19,7.2,9514400.0,6.0504,6.0673,6.0504,6.0588,9514400.0
2007-12-27 11:30:00,7.2,7.2,7.19,7.2,6333600.0,6.0588,6.0588,6.0504,6.0588,6333600.0
2007-12-27 11:35:00,7.2,7.2,7.18,7.19,4138400.0,6.0588,6.0588,6.042,6.0504,4138400.0
2007-12-27 11:40:00,7.19,7.19,7.18,7.19,5572000.0,6.0504,6.0504,6.042,6.0504,5572000.0
2007-12-27 11:45:00,7.19,7.2,7.19,7.2,4082400.0,6.0504,6.0588,6.0504,6.0588,4082400.0
2007-12-27 11:50:00,7.2,7.21,7.2,7.2,7165200.0,6.0588,6.0673,6.0588,6.0588,7165200.0
2007-12-27 11:55:00,7.2,7.21,7.2,7.21,4264400.0,6.0588,6.0673,6.0588,6.0673,4264400.0
2007-12-27 12:00:00,7.21,7.22,7.21,7.21,6412000.0,6.0673,6.0757,6.0673,6.0673,6412000.0
2007-12-27 12:05:00,7.21,7.21,7.2,7.21,5731600.0,6.0673,6.0673,6.0588,6.0673,5731600.0
2007-12-27 12:10:00,7.21,7.21,7.2,7.2,3922800.0,6.0673,6.0673,6.0588,6.0588,3922800.0
2007-12-27 12:15:00,7.2,7.21,7.2,7.2,5048400.0,6.0588,6.0673,6.0588,6.0588,5048400.0
2007-12-27 12:20:00,7.2,7.21,7.2,7.2,3634400.0,6.0588,6.0673,6.0588,6.0588,3634400.0
2007-12-27 12:25:00,7.21,7.21,7.19,7.19,5224800.0,6.0673,6.0673,6.0504,6.0504,5224800.0
2007-12-27 12:30:00,7.19,7.2,7.19,7.2,5045600.0,6.0504,6.0588,6.0504,6.0588,5045600.0
2007-12-27 12:35:00,7.2,7.2,7.17,7.17,7072800.0,6.0588,6.0588,6.0336,6.0336,7072800.0
2007-12-27 12:40:00,7.17,7.18,7.17,7.18,7954800.0,6.0336,6.042,6.0336,6.042,7954800.0
2007-12-27 12:45:00,7.18,7.18,7.17,7.18,3494400.0,6.042,6.042,6.0336,6.042,3494400.0
2007-12-27 12:50:00,7.18,7.2,7.18,7.19,4617200.0,6.042,6.0588,6.042,6.0504,4617200.0
2007-12-27 12:55:00,7.19,7.2,7.19,7.19,3987200.0,6.0504,6.0588,6.0504,6.0504,3987200.0
2007-12-27 13:00:00,7.19,7.19,7.18,7.18,2800000.0,6.0504,6.0504,6.042,6.042,2800000.0
2007-12-27 13:05:00,7.18,7.19,7.16,7.18,7898800.0,6.042,6.0504,6.0252,6.042,7898800.0
2007-12-27 13:10:00,7.18,7.19,7.18,7.19,4505200.0,6.042,6.0504,6.042,6.0504,4505200.0
2007-12-27 13:15:00,7.19,7.19,7.18,7.19,3368400.0,6.0504,6.0504,6.042,6.0504,3368400.0
2007-12-27 13:20:00,7.19,7.2,7.19,7.19,4421200.0,6.0504,6.0588,6.0504,6.0504,4421200.0
2007-12-27 13:25:00,7.19,7.21,7.19,7.21,7294000.0,6.0504,6.0673,6.0504,6.0673,7294000.0
2007-12-27 13:30:00,7.21,7.21,7.2,7.2,4065600.0,6.0673,6.0673,6.0588,6.0588,4065600.0
2007-12-27 13:35:00,7.2,7.21,7.2,7.2,3010000.0,6.0588,6.0673,6.0588,6.0588,3010000.0
2007-12-27 13:40:00,7.2,7.2,7.19,7.2,3239600.0,6.0588,6.0588,6.0504,6.0588,3239600.0
2007-12-27 13:45:00,7.19,7.2,7.19,7.2,3094000.0,6.0504,6.0588,6.0504,6.0588,3094000.0
2007-12-27 13:50:00,7.2,7.21,7.2,7.2,5031600.0,6.0588,6.0673,6.0588,6.0588,5031600.0
2007-12-27 13:55:00,7.2,7.21,7.2,7.2,2881200.0,6.0588,6.0673,6.0588,6.0588,2881200.0
2007-12-27 14:00:00,7.2,7.21,7.19,7.21,3981600.0,6.0588,6.0673,6.0504,6.0673,3981600.0
2007-12-27 14:05:00,7.21,7.23,7.21,7.22,11978400.0,6.0673,6.0841,6.0673,6.0757,11978400.0
2007-12-27 14:10:00,7.22,7.22,7.21,7.21,5199600.0,6.0757,6.0757,6.0673,6.0673,5199600.0
2007-12-27 14:15:00,7.21,7.22,7.21,7.22,5026000.0,6.0673,6.0757,6.0673,6.0757,5026000.0
2007-12-27 14:20:00,7.22,7.23,7.22,7.23,8142400.0,6.0757,6.0841,6.0757,6.0841,8142400.0
2007-12-27 14:25:00,7.23,7.23,7.22,7.23,4799200.0,6.0841,6.0841,6.0757,6.0841,4799200.0
2007-12-27 14:30:00,7.23,7.23,7.21,7.21,7994000.0,6.0841,6.0841,6.0673,6.0673,7994000.0
2007-12-27 14:35:00,7.21,7.22,7.21,7.21,4975600.0,6.0673,6.0757,6.0673,6.0673,4975600.0
2007-12-27 14:40:00,7.21,7.21,7.19,7.2,8453200.0,6.0673,6.0673,6.0504,6.0588,8453200.0
2007-12-27 14:45:00,7.2,7.21,7.18,7.2,7333200.0,6.0588,6.0673,6.042,6.0588,7333200.0
2007-12-27 14:50:00,7.2,7.2,7.19,7.19,5048400.0,6.0588,6.0588,6.0504,6.0504,5048400.0
2007-12-27 14:55:00,7.2,7.2,7.17,7.17,10810800.0,6.0588,6.0588,6.0336,6.0336,10810800.0
2007-12-27 15:00:00,7.17,7.18,7.17,7.17,7131600.0,6.0336,6.042,6.0336,6.0336,7131600.0
2007-12-27 15:05:00,7.17,7.18,7.17,7.18,5418000.0,6.0336,6.042,6.0336,6.042,5418000.0
2007-12-27 15:10:00,7.18,7.19,7.17,7.18,6697600.0,6.042,6.0504,6.0336,6.042,6697600.0
2007-12-27 15:15:00,7.18,7.18,7.17,7.17,5818400.0,6.042,6.042,6.0336,6.0336,5818400.0
2007-12-27 15:20:00,7.17,7.17,7.15,7.16,10463600.0,6.0336,6.0336,6.0168,6.0252,10463600.0
2007-12-27 15:25:00,7.16,7.17,7.13,7.13,13367200.0,6.0252,6.0336,5.9999,5.9999,13367200.0
2007-12-27 15:30:00,7.13,7.14,7.09,7.11,28744800.0,5.9999,6.0084,5.9663,5.9831,28744800.0
2007-12-27 15:35:00,7.11,7.12,7.1,7.1,14669200.0,5.9831,5.9915,5.9747,5.9747,14669200.0
2007-12-27 15:40:00,7.1,7.1,7.08,7.09,16007600.0,5.9747,5.9747,5.9579,5.9663,16007600.0
2007-12-27 15:45:00,7.09,7.09,7.06,7.07,25057200.0,5.9663,5.9663,5.941,5.9495,25057200.0
2007-12-27 15:50:00,7.07,7.09,7.07,7.08,19090400.0,5.9495,5.9663,5.9495,5.9579,19090400.0
2007-12-27 15:55:00,7.08,7.11,7.08,7.11,24463600.0,5.9579,5.9831,5.9579,5.9831,24463600.0
2007-12-28 09:30:00,7.16,7.2,7.15,7.18,28294000.0,6.0252,6.0588,6.0168,6.042,28294000.0
2007-12-28 09:35:00,7.18,7.18,7.15,7.18,18270000.0,6.042,6.042,6.0168,6.042,18270000.0
2007-12-28 09:40:00,7.18,7.2,7.17,7.18,12303200.0,6.042,6.0588,6.0336,6.042,12303200.0
2007-12-28 09:45:00,7.18,7.19,7.17,7.18,14882000.0,6.042,6.0504,6.0336,6.042,14882000.0
2007-12-28 09:50:00,7.18,7.18,7.17,7.17,6078800.0,6.042,6.042,6.0336,6.0336,6078800.0
2007-12-28 09:55:00,7.17,7.18,7.16,7.17,7562800.0,6.0336,6.042,6.0252,6.0336,7562800.0
2007-12-28 10:00:00,7.17,7.17,7.14,7.15,19087600.0,6.0336,6.0336,6.0084,6.0168,19087600.0
2007-12-28 10:05:00,7.15,7.16,7.14,7.16,16590000.0,6.0168,6.0252,6.0084,6.0252,16590000.0
2007-12-28 10:10:00,7.16,7.17,7.15,7.17,7781200.0,6.0252,6.0336,6.0168,6.0336,7781200.0
2007-12-28 10:15:00,7.17,7.18,7.16,7.18,8251600.0,6.0336,6.042,6.0252,6.042,8251600.0
2007-12-28 10:20:00,7.18,7.18,7.17,7.17,6073200.0,6.042,6.042,6.0336,6.0336,6073200.0
2007-12-28 10:25:00,7.17,7.18,7.17,7.18,5670000.0,6.0336,6.042,6.0336,6.042,5670000.0
2007-12-28 10:30:00,7.18,7.18,7.16,7.16,7557200.0,6.042,6.042,6.0252,6.0252,7557200.0
2007-12-28 10:35:00,7.16,7.16,7.15,7.16,9203600.0,6.0252,6.0252,6.0168,6.0252,9203600.0
2007-12-28 10:40:00,7.16,7.17,7.15,7.15,6644400.0,6.0252,6.0336,6.0168,6.0168,6644400.0
2007-12-28 10:45:00,7.15,7.15,7.14,7.15,8820000.0,6.0168,6.0168,6.0084,6.0168,8820000.0
2007-12-28 10:50:00,7.15,7.15,7.13,7.15,10841600.0,6.0168,6.0168,5.9999,6.0168,10841600.0
2007-12-28 10:55:00,7.15,7.15,7.13,7.14,8579200.0,6.0168,6.0168,5.9999,6.0084,8579200.0
2007-12-28 11:00:00,7.14,7.15,7.13,7.13,5779200.0,6.0084,6.0168,5.9999,5.9999,5779200.0
2007-12-28 11:05:00,7.13,7.13,7.12,7.13,9223200.0,5.9999,5.9999,5.9915,5.9999,9223200.0
2007-12-28 11:10:00,7.13,7.14,7.13,7.14,5112800.0,5.9999,6.0084,5.9999,6.0084,5112800.0
2007-12-28 11:15:00,7.14,7.15,7.14,7.15,8974000.0,6.0084,6.0168,6.0084,6.0168,8974000.0
2007-12-28 11:20:00,7.15,7.16,7.15,7.15,5311600.0,6.0168,6.0252,6.0168,6.0168,5311600.0
2007-12-28 11:25:00,7.15,7.16,7.15,7.15,3528000.0,6.0168,6.0252,6.0168,6.0168,3528000.0
2007-12-28 11:30:00,7.15,7.15,7.14,7.15,5345200.0,6.0168,6.0168,6.0084,6.0168,5345200.0
2007-12-28 11:35:00,7.15,7.16,7.15,7.16,6302800.0,6.0168,6.0252,6.0168,6.0252,6302800.0
2007-12-28 11:40:00,7.16,7.16,7.16,7.16,3298400.0,6.0252,6.0252,6.0252,6.0252,3298400.0
2007-12-28 11:45:00,7.16,7.16,7.15,7.16,2797200.0,6.0252,6.0252,6.0168,6.0252,2797200.0
2007-12-28 11:50:00,7.16,7.16,7.15,7.15,3480400.0,6.0252,6.0252,6.0168,6.0168,3480400.0
2007-12-28 11:55:00,7.15,7.16,7.13,7.14,6650000.0,6.0168,6.0252,5.9999,6.0084,6650000.0
2007-12-28 12:00:00,7.14,7.15,7.14,7.14,4552800.0,6.0084,6.0168,6.0084,6.0084,4552800.0
2007-12-28 12:05:00,7.14,7.14,7.11,7.11,7876400.0,6.0084,6.0084,5.9831,5.9831,7876400.0
2007-12-28 12:10:00,7.11,7.14,7.1,7.12,11916800.0,5.9831,6.0084,5.9747,5.9915,11916800.0
2007-12-28 12:15:00,7.12,7.12,7.1,7.11,5390000.0,5.9915,5.9915,5.9747,5.9831,5390000.0
2007-12-28 12:20:00,7.11,7.12,7.11,7.11,5588800.0,5.9831,5.9915,5.9831,5.9831,5588800.0
2007-12-28 12:25:00,7.11,7.12,7.09,7.1,8517600.0,5.9831,5.9915,5.9663,5.9747,8517600.0
2007-12-28 12:30:00,7.1,7.11,7.1,7.1,4933600.0,5.9747,5.9831,5.9747,5.9747,4933600.0
2007-12-28 12:35:00,7.1,7.11,7.1,7.1,4555600.0,5.9747,5.9831,5.9747,5.9747,4555600.0
2007-12-28 12:40:00,7.1,7.12,7.09,7.09,8072400.0,5.9747,5.9915,5.9663,5.9663,8072400.0
2007-12-28 12:45:00,7.09,7.1,7.05,7.07,14266000.0,5.9663,5.9747,5.9326,5.9495,14266000.0
2007-12-28 12:50:00,7.07,7.08,7.06,7.07,10522400.0,5.9495,5.9579,5.941,5.9495,10522400.0
2007-12-28 12:55:00,7.07,7.08,7.06,7.06,7758800.0,5.9495,5.9579,5.941,5.941,7758800.0
2007-12-28 13:00:00,7.06,7.06,7.03,7.06,16993200.0,5.941,5.941,5.9158,5.941,16993200.0
2007-12-28 13:05:00,7.06,7.09,7.06,7.09,11902800.0,5.941,5.9663,5.941,5.9663,11902800.0
2007-12-28 13:10:00,7.09,7.09,7.07,7.08,8579200.0,5.9663,5.9663,5.9495,5.9579,8579200.0
2007-12-28 13:15:00,7.07,7.08,7.07,7.08,6633200.0,5.9495,5.9579,5.9495,5.9579,6633200.0
2007-12-28 13:20:00,7.08,7.1,7.08,7.1,7445200.0,5.9579,5.9747,5.9579,5.9747,7445200.0
2007-12-28 13:25:00,7.1,7.1,7.09,7.1,6350400.0,5.9747,5.9747,5.9663,5.9747,6350400.0
2007-12-28 13:30:00,7.1,7.1,7.09,7.09,7106400.0,5.9747,5.9747,5.9663,5.9663,7106400.0
2007-12-28 13:35:00,7.09,7.09,7.07,7.08,8556800.0,5.9663,5.9663,5.9495,5.9579,8556800.0
2007-12-28 13:40:00,7.08,7.1,7.08,7.09,5980800.0,5.9579,5.9747,5.9579,5.9663,5980800.0
2007-12-28 13:45:00,7.09,7.11,7.09,7.11,8103200.0,5.9663,5.9831,5.9663,5.9831,8103200.0
2007-12-28 13:50:00,7.11,7.11,7.1,7.11,5894000.0,5.9831,5.9831,5.9747,5.9831,5894000.0
2007-12-28 13:55:00,7.11,7.12,7.11,7.12,7736400.0,5.9831,5.9915,5.9831,5.9915,7736400.0
2007-12-28 14:00:00,7.12,7.13,7.11,7.11,7056000.0,5.9915,5.9999,5.9831,5.9831,7056000.0
2007-12-28 14:05:00,7.11,7.12,7.11,7.12,4639600.0,5.9831,5.9915,5.9831,5.9915,4639600.0
2007-12-28 14:10:00,7.12,7.12,7.11,7.11,8456000.0,5.9915,5.9915,5.9831,5.9831,8456000.0
2007-12-28 14:15:00,7.11,7.12,7.1,7.11,8010800.0,5.9831,5.9915,5.9747,5.9831,8010800.0
2007-12-28 14:20:00,7.11,7.11,7.1,7.11,3670800.0,5.9831,5.9831,5.9747,5.9831,3670800.0
2007-12-28 14:25:00,7.11,7.12,7.1,7.11,3234000.0,5.9831,5.9915,5.9747,5.9831,3234000.0
2007-12-28 14:30:00,7.11,7.13,7.11,7.13,9559200.0,5.9831,5.9999,5.9831,5.9999,9559200.0
2007-12-28 14:35:00,7.13,7.14,7.13,7.14,7369600.0,5.9999,6.0084,5.9999,6.0084,7369600.0
2007-12-28 14:40:00,7.14,7.14,7.13,7.13,6325200.0,6.0084,6.0084,5.9999,5.9999,6325200.0
2007-12-28 14:45:00,7.13,7.13,7.12,7.12,7058800.0,5.9999,5.9999,5.9915,5.9915,7058800.0
2007-12-28 14:50:00,7.12,7.12,7.09,7.11,11480000.0,5.9915,5.9915,5.9663,5.9831,11480000.0
2007-12-28 14:55:00,7.11,7.11,7.09,7.11,5742800.0,5.9831,5.9831,5.9663,5.9831,5742800.0
2007-12-28 15:00:00,7.11,7.11,7.08,7.09,7887600.0,5.9831,5.9831,5.9579,5.9663,7887600.0
2007-12-28 15:05:00,7.09,7.1,7.08,7.1,9744000.0,5.9663,5.9747,5.9579,5.9747,9744000.0
2007-12-28 15:10:00,7.09,7.12,7.09,7.12,9312800.0,5.9663,5.9915,5.9663,5.9915,9312800.0
2007-12-28 15:15:00,7.12,7.12,7.11,7.11,6804000.0,5.9915,5.9915,5.9831,5.9831,6804000.0
2007-12-28 15:20:00,7.11,7.12,7.1,7.11,7137200.0,5.9831,5.9915,5.9747,5.9831,7137200.0
2007-12-28 15:25:00,7.11,7.12,7.1,7.12,5451600.0,5.9831,5.9915,5.9747,5.9915,5451600.0
2007-12-28 15:30:00,7.12,7.13,7.11,7.12,8582000.0,5.9915,5.9999,5.9831,5.9915,8582000.0
2007-12-28 15:35:00,7.12,7.12,7.1,7.11,7590800.0,5.9915,5.9915,5.9747,5.9831,7590800.0
2007-12-28 15:40:00,7.11,7.13,7.11,7.13,7526400.0,5.9831,5.9999,5.9831,5.9999,7526400.0
2007-12-28 15:45:00,7.13,7.13,7.12,7.13,7022400.0,5.9999,5.9999,5.9915,5.9999,7022400.0
2007-12-28 15:50:00,7.13,7.14,7.13,7.14,9517200.0,5.9999,6.0084,5.9999,6.0084,9517200.0
2007-12-28 15:55:00,7.14,7.14,7.13,7.14,15223600.0,6.0084,6.0084,5.9999,6.0084,15223600.0
2007-12-31 09:30:00,7.12,7.14,7.08,7.1,16676800.0,5.9915,6.0084,5.9579,5.9747,16676800.0
2007-12-31 09:35:00,7.1,7.1,7.07,7.08,13123600.0,5.9747,5.9747,5.9495,5.9579,13123600.0
2007-12-31 09:40:00,7.08,7.11,7.07,7.09,13664000.0,5.9579,5.9831,5.9495,5.9663,13664000.0
2007-12-31 09:45:00,7.09,7.12,7.09,7.11,10712800.0,5.9663,5.9915,5.9663,5.9831,10712800.0
2007-12-31 09:50:00,7.11,7.14,7.11,7.13,11460400.0,5.9831,6.0084,5.9831,5.9999,11460400.0
2007-12-31 09:55:00,7.13,7.13,7.1,7.1,8234800.0,5.9999,5.9999,5.9747,5.9747,8234800.0
2007-12-31 10:00:00,7.1,7.11,7.09,7.11,11474400.0,5.9747,5.9831,5.9663,5.9831,11474400.0
2007-12-31 10:05:00,7.11,7.12,7.09,7.12,9153200.0,5.9831,5.9915,5.9663,5.9915,9153200.0
2007-12-31 10:10:00,7.12,7.14,7.11,7.13,8786400.0,5.9915,6.0084,5.9831,5.9999,8786400.0
2007-12-31 10:15:00,7.13,7.14,7.12,7.13,6241200.0,5.9999,6.0084,5.9915,5.9999,6241200.0
2007-12-31 10:20:00,7.13,7.13,7.11,7.12,6162800.0,5.9999,5.9999,5.9831,5.9915,6162800.0
2007-12-31 10:25:00,7.12,7.13,7.12,7.12,4474400.0,5.9915,5.9999,5.9915,5.9915,4474400.0
2007-12-31 10:30:00,7.12,7.13,7.12,7.12,3721200.0,5.9915,5.9999,5.9915,5.9915,3721200.0
2007-12-31 10:35:00,7.12,7.12,7.11,7.12,5969600.0,5.9915,5.9915,5.9831,5.9915,5969600.0
2007-12-31 10:40:00,7.12,7.12,7.1,7.11,4345600.0,5.9915,5.9915,5.9747,5.9831,4345600.0
2007-12-31 10:45:00,7.11,7.11,7.09,7.11,7173600.0,5.9831,5.9831,5.9663,5.9831,7173600.0
2007-12-31 10:50:00,7.11,7.12,7.1,7.11,4163600.0,5.9831,5.9915,5.9747,5.9831,4163600.0
2007-12-31 10:55:00,7.11,7.12,7.11,7.12,3346000.0,5.9831,5.9915,5.9831,5.9915,3346000.0
2007-12-31 11:00:00,7.12,7.12,7.11,7.11,2836400.0,5.9915,5.9915,5.9831,5.9831,2836400.0
2007-12-31 11:05:00,7.11,7.12,7.11,7.12,3150000.0,5.9831,5.9915,5.9831,5.9915,3150000.0
2007-12-31 11:10:00,7.12,7.13,7.11,7.13,8274000.0,5.9915,5.9999,5.9831,5.9999,8274000.0
2007-12-31 11:15:00,7.13,7.13,7.12,7.12,5457200.0,5.9999,5.9999,5.9915,5.9915,5457200.0
2007-12-31 11:20:00,7.12,7.13,7.12,7.13,5446000.0,5.9915,5.9999,5.9915,5.9999,5446000.0
2007-12-31 11:25:00,7.13,7.14,7.13,7.13,7786800.0,5.9999,6.0084,5.9999,5.9999,7786800.0
2007-12-31 11:30:00,7.13,7.14,7.13,7.13,6496000.0,5.9999,6.0084,5.9999,5.9999,6496000.0
2007-12-31 11:35:00,7.14,7.15,7.13,7.15,8859200.0,6.0084,6.0168,5.9999,6.0168,8859200.0
2007-12-31 11:40:00,7.15,7.16,7.15,7.15,10315200.0,6.0168,6.0252,6.0168,6.0168,10315200.0
2007-12-31 11:45:00,7.15,7.16,7.15,7.16,5160400.0,6.0168,6.0252,6.0168,6.0252,5160400.0
2007-12-31 11:50:00,7.16,7.16,7.14,7.14,6549200.0,6.0252,6.0252,6.0084,6.0084,6549200.0
2007-12-31 11:55:00,7.14,7.15,7.14,7.15,2996000.0,6.0084,6.0168,6.0084,6.0168,2996000.0
2007-12-31 12:00:00,7.15,7.15,7.13,7.14,4530400.0,6.0168,6.0168,5.9999,6.0084,4530400.0
2007-12-31 12:05:00,7.14,7.15,7.14,7.14,3614800.0,6.0084,6.0168,6.0084,6.0084,3614800.0
2007-12-31 12:10:00,7.14,7.15,7.14,7.15,3071600.0,6.0084,6.0168,6.0084,6.0168,3071600.0
2007-12-31 12:15:00,7.15,7.15,7.14,7.14,3273200.0,6.0168,6.0168,6.0084,6.0084,3273200.0
2007-12-31 12:20:00,7.14,7.15,7.14,7.14,3382400.0,6.0084,6.0168,6.0084,6.0084,3382400.0
2007-12-31 12:25:00,7.14,7.14,7.1,7.11,10519600.0,6.0084,6.0084,5.9747,5.9831,10519600.0
2007-12-31 12:30:00,7.11,7.12,7.1,7.11,10796800.0,5.9831,5.9915,5.9747,5.9831,10796800.0
2007-12-31 12:35:00,7.11,7.12,7.1,7.11,5793200.0,5.9831,5.9915,5.9747,5.9831,5793200.0
2007-12-31 12:40:00,7.11,7.12,7.11,7.12,3466400.0,5.9831,5.9915,5.9831,5.9915,3466400.0
2007-12-31 12:45:00,7.12,7.13,7.11,7.12,5560800.0,5.9915,5.9999,5.9831,5.9915,5560800.0
2007-12-31 12:50:00,7.12,7.12,7.11,7.12,3155600.0,5.9915,5.9915,5.9831,5.9915,3155600.0
2007-12-31 12:55:00,7.12,7.12,7.11,7.12,2800000.0,5.9915,5.9915,5.9831,5.9915,2800000.0
2007-12-31 13:00:00,7.12,7.12,7.12,7.12,1736000.0,5.9915,5.9915,5.9915,5.9915,1736000.0
2007-12-31 13:05:00,7.12,7.12,7.12,7.12,3110800.0,5.9915,5.9915,5.9915,5.9915,3110800.0
2007-12-31 13:10:00,7.12,7.13,7.12,7.12,4242000.0,5.9915,5.9999,5.9915,5.9915,4242000.0
2007-12-31 13:15:00,7.12,7.13,7.12,7.13,4718000.0,5.9915,5.9999,5.9915,5.9999,4718000.0
2007-12-31 13:20:00,7.13,7.14,7.12,7.14,4230800.0,5.9999,6.0084,5.9915,6.0084,4230800.0
2007-12-31 13:25:00,7.14,7.14,7.13,7.13,3586800.0,6.0084,6.0084,5.9999,5.9999,3586800.0
2007-12-31 13:30:00,7.13,7.13,7.13,7.13,2256800.0,5.9999,5.9999,5.9999,5.9999,2256800.0
2007-12-31 13:35:00,7.13,7.13,7.12,7.13,1811600.0,5.9999,5.9999,5.9915,5.9999,1811600.0
2007-12-31 13:40:00,7.13,7.13,7.12,7.13,2884000.0,5.9999,5.9999,5.9915,5.9999,2884000.0
2007-12-31 13:45:00,7.13,7.13,7.12,7.13,2931600.0,5.9999,5.9999,5.9915,5.9999,2931600.0
2007-12-31 13:50:00,7.13,7.13,7.12,7.12,2522800.0,5.9999,5.9999,5.9915,5.9915,2522800.0
2007-12-31 13:55:00,7.12,7.13,7.12,7.12,3026800.0,5.9915,5.9999,5.9915,5.9915,3026800.0
2007-12-31 14:00:00,7.12,7.12,7.12,7.12,2872800.0,5.9915,5.9915,5.9915,5.9915,2872800.0
2007-12-31 14:05:00,7.12,7.12,7.11,7.11,3054800.0,5.9915,5.9915,5.9831,5.9831,3054800.0
2007-12-31 14:10:00,7.11,7.12,7.11,7.12,2965200.0,5.9831,5.9915,5.9831,5.9915,2965200.0
2007-12-31 14:15:00,7.12,7.13,7.11,7.12,3864000.0,5.9915,5.9999,5.9831,5.9915,3864000.0
2007-12-31 14:20:00,7.12,7.13,7.11,7.12,5042800.0,5.9915,5.9999,5.9831,5.9915,5042800.0
2007-12-31 14:25:00,7.12,7.12,7.1,7.11,6526800.0,5.9915,5.9915,5.9747,5.9831,6526800.0
2007-12-31 14:30:00,7.11,7.11,7.11,7.11,5952800.0,5.9831,5.9831,5.9831,5.9831,5952800.0
2007-12-31 14:35:00,7.11,7.12,7.1,7.11,4712400.0,5.9831,5.9915,5.9747,5.9831,4712400.0
2007-12-31 14:40:00,7.11,7.12,7.11,7.11,3578400.0,5.9831,5.9915,5.9831,5.9831,3578400.0
2007-12-31 14:45:00,7.11,7.12,7.11,7.11,4412800.0,5.9831,5.9915,5.9831,5.9831,4412800.0
2007-12-31 14:50:00,7.11,7.13,7.11,7.12,4645200.0,5.9831,5.9999,5.9831,5.9915,4645200.0
2007-12-31 14:55:00,7.12,7.13,7.12,7.12,4435200.0,5.9915,5.9999,5.9915,5.9915,4435200.0
2007-12-31 15:00:00,7.12,7.13,7.12,7.13,7098000.0,5.9915,5.9999,5.9915,5.9999,7098000.0
2007-12-31 15:05:00,7.13,7.13,7.12,7.13,3637200.0,5.9999,5.9999,5.9915,5.9999,3637200.0
2007-12-31 15:10:00,7.13,7.14,7.13,7.14,5958400.0,5.9999,6.0084,5.9999,6.0084,5958400.0
2007-12-31 15:15:00,7.14,7.15,7.14,7.15,8817200.0,6.0084,6.0168,6.0084,6.0168,8817200.0
2007-12-31 15:20:00,7.15,7.15,7.14,7.14,7756000.0,6.0168,6.0168,6.0084,6.0084,7756000.0
2007-12-31 15:25:00,7.14,7.14,7.13,7.14,4849600.0,6.0084,6.0084,5.9999,6.0084,4849600.0
2007-12-31 15:30:00,7.14,7.14,7.12,7.13,7456400.0,6.0084,6.0084,5.9915,5.9999,7456400.0
2007-12-31 15:35:00,7.13,7.13,7.11,7.11,8747200.0,5.9999,5.9999,5.9831,5.9831,8747200.0
2007-12-31 15:40:00,7.11,7.12,7.11,7.11,9170000.0,5.9831,5.9915,5.9831,5.9831,9170000.0
2007-12-31 15:45:00,7.11,7.12,7.09,7.1,16133600.0,5.9831,5.9915,5.9663,5.9747,16133600.0
2007-12-31 15:50:00,7.1,7.1,7.06,7.08,21610400.0,5.9747,5.9747,5.941,5.9579,21610400.0
2007-12-31 15:55:00,7.08,7.09,7.07,7.07,23780400.0,5.9579,5.9663,5.9495,5.9495,23780400.0
2008-01-02 09:30:00,7.12,7.13,7.1,7.12,22814400.0,5.9915,5.9999,5.9747,5.9915,22814400.0
2008-01-02 09:35:00,7.12,7.12,7.09,7.11,17830400.0,5.9915,5.9915,5.9663,5.9831,17830400.0
2008-01-02 09:40:00,7.11,7.15,7.11,7.13,25522000.0,5.9831,6.0168,5.9831,5.9999,25522000.0
2008-01-02 09:45:00,7.13,7.13,7.12,7.12,11846800.0,5.9999,5.9999,5.9915,5.9915,11846800.0
2008-01-02 09:50:00,7.13,7.15,7.12,7.14,13258000.0,5.9999,6.0168,5.9915,6.0084,13258000.0
2008-01-02 09:55:00,7.14,7.15,7.13,7.15,14520800.0,6.0084,6.0168,5.9999,6.0168,14520800.0
2008-01-02 10:00:00,7.15,7.15,7.1,7.12,23262400.0,6.0168,6.0168,5.9747,5.9915,23262400.0
2008-01-02 10:05:00,7.12,7.13,7.1,7.11,17620400.0,5.9915,5.9999,5.9747,5.9831,17620400.0
2008-01-02 10:10:00,7.11,7.12,7.1,7.12,11849600.0,5.9831,5.9915,5.9747,5.9915,11849600.0
2008-01-02 10:15:00,7.12,7.14,7.11,7.14,14408800.0,5.9915,6.0084,5.9831,6.0084,14408800.0
2008-01-02 10:20:00,7.13,7.15,7.13,7.14,16262400.0,5.9999,6.0168,5.9999,6.0084,16262400.0
2008-01-02 10:25:00,7.14,7.14,7.13,7.14,8430800.0,6.0084,6.0084,5.9999,6.0084,8430800.0
2008-01-02 10:30:00,7.14,7.15,7.13,7.14,12978000.0,6.0084,6.0168,5.9999,6.0084,12978000.0
2008-01-02 10:35:00,7.14,7.14,7.12,7.12,8005200.0,6.0084,6.0084,5.9915,5.9915,8005200.0
2008-01-02 10:40:00,7.12,7.12,7.1,7.1,15750000.0,5.9915,5.9915,5.9747,5.9747,15750000.0
2008-01-02 10:45:00,7.1,7.11,7.09,7.09,10525200.0,5.9747,5.9831,5.9663,5.9663,10525200.0
2008-01-02 10:50:00,7.09,7.1,7.08,7.09,14075600.0,5.9663,5.9747,5.9579,5.9663,14075600.0
2008-01-02 10:55:00,7.09,7.1,7.07,7.07,15674400.0,5.9663,5.9747,5.9495,5.9495,15674400.0
2008-01-02 11:00:00,7.07,7.09,7.06,7.07,11502400.0,5.9495,5.9663,5.941,5.9495,11502400.0
2008-01-02 11:05:00,7.07,7.1,7.07,7.08,10054800.0,5.9495,5.9747,5.9495,5.9579,10054800.0
2008-01-02 11:10:00,7.08,7.08,7.04,7.04,16391200.0,5.9579,5.9579,5.9242,5.9242,16391200.0
2008-01-02 11:15:00,7.04,7.04,6.97,6.98,35730800.0,5.9242,5.9242,5.8653,5.8737,35730800.0
2008-01-02 11:20:00,6.98,6.99,6.96,6.99,31511200.0,5.8737,5.8821,5.8569,5.8821,31511200.0
2008-01-02 11:25:00,6.99,7.0,6.98,6.99,13143200.0,5.8821,5.8905,5.8737,5.8821,13143200.0
2008-01-02 11:30:00,6.99,6.99,6.93,6.94,21674800.0,5.8821,5.8821,5.8316,5.8401,21674800.0
2008-01-02 11:35:00,6.94,6.96,6.92,6.94,17570000.0,5.8401,5.8569,5.8232,5.8401,17570000.0
2008-01-02 11:40:00,6.94,6.96,6.93,6.94,16889600.0,5.8401,5.8569,5.8316,5.8401,16889600.0
2008-01-02 11:45:00,6.94,6.96,6.91,6.94,14338800.0,5.8401,5.8569,5.8148,5.8401,14338800.0
2008-01-02 11:50:00,6.95,6.97,6.94,6.95,12672800.0,5.8485,5.8653,5.8401,5.8485,12672800.0
2008-01-02 11:55:00,6.95,6.97,6.94,6.97,9744000.0,5.8485,5.8653,5.8401,5.8653,9744000.0
2008-01-02 12:00:00,6.97,6.97,6.95,6.95,8472800.0,5.8653,5.8653,5.8485,5.8485,8472800.0
2008-01-02 12:05:00,6.95,7.13,6.93,6.93,11648000.0,5.8485,5.9999,5.8316,5.8316,11648000.0
2008-01-02 12:10:00,6.93,6.95,6.92,6.94,11284000.0,5.8316,5.8485,5.8232,5.8401,11284000.0
2008-01-02 12:15:00,6.94,6.94,6.91,6.93,14389200.0,5.8401,5.8401,5.8148,5.8316,14389200.0
2008-01-02 12:20:00,6.93,6.93,6.89,6.89,15859200.0,5.8316,5.8316,5.798,5.798,15859200.0
2008-01-02 12:25:00,6.89,6.9,6.88,6.9,14240800.0,5.798,5.8064,5.7896,5.8064,14240800.0
2008-01-02 12:30:00,6.9,6.92,6.9,6.92,9928800.0,5.8064,5.8232,5.8064,5.8232,9928800.0
2008-01-02 12:35:00,6.92,6.94,6.92,6.93,9508800.0,5.8232,5.8401,5.8232,5.8316,9508800.0
2008-01-02 12:40:00,6.93,6.94,6.92,6.93,8044400.0,5.8316,5.8401,5.8232,5.8316,8044400.0
2008-01-02 12:45:00,6.93,6.94,6.92,6.93,5961200.0,5.8316,5.8401,5.8232,5.8316,5961200.0
2008-01-02 12:50:00,6.93,6.94,6.91,6.94,6700400.0,5.8316,5.8401,5.8148,5.8401,6700400.0
2008-01-02 12:55:00,6.94,6.95,6.94,6.95,7456400.0,5.8401,5.8485,5.8401,5.8485,7456400.0
2008-01-02 13:00:00,6.95,6.96,6.94,6.94,7557200.0,5.8485,5.8569,5.8401,5.8401,7557200.0
2008-01-02 13:05:00,6.94,6.95,6.93,6.93,8666000.0,5.8401,5.8485,5.8316,5.8316,8666000.0
2008-01-02 13:10:00,6.93,6.94,6.91,6.92,9284800.0,5.8316,5.8401,5.8148,5.8232,9284800.0
2008-01-02 13:15:00,6.92,6.95,6.92,6.95,7898800.0,5.8232,5.8485,5.8232,5.8485,7898800.0
2008-01-02 13:20:00,6.95,6.96,6.95,6.95,7453600.0,5.8485,5.8569,5.8485,5.8485,7453600.0
2008-01-02 13:25:00,6.95,6.95,6.93,6.95,8657600.0,5.8485,5.8485,5.8316,5.8485,8657600.0
2008-01-02 13:30:00,6.95,6.96,6.94,6.96,6778800.0,5.8485,5.8569,5.8401,5.8569,6778800.0
2008-01-02 13:35:00,6.96,6.97,6.95,6.96,9063600.0,5.8569,5.8653,5.8485,5.8569,9063600.0
2008-01-02 13:40:00,6.96,6.97,6.96,6.96,6535200.0,5.8569,5.8653,5.8569,5.8569,6535200.0
2008-01-02 13:45:00,6.97,6.98,6.96,6.97,9419200.0,5.8653,5.8737,5.8569,5.8653,9419200.0
2008-01-02 13:50:00,6.97,6.98,6.96,6.97,8279600.0,5.8653,5.8737,5.8569,5.8653,8279600.0
2008-01-02 13:55:00,6.97,6.97,6.96,6.96,6412000.0,5.8653,5.8653,5.8569,5.8569,6412000.0
2008-01-02 14:00:00,6.96,7.0,6.96,6.97,17589600.0,5.8569,5.8905,5.8569,5.8653,17589600.0
2008-01-02 14:05:00,6.97,6.99,6.95,6.99,16349200.0,5.8653,5.8821,5.8485,5.8821,16349200.0
2008-01-02 14:10:00,6.99,7.02,6.99,7.01,18012400.0,5.8821,5.9074,5.8821,5.899,18012400.0
2008-01-02 14:15:00,7.01,7.04,7.01,7.03,21193200.0,5.899,5.9242,5.899,5.9158,21193200.0
2008-01-02 14:20:00,7.03,7.03,7.01,7.01,12462800.0,5.9158,5.9158,5.899,5.899,12462800.0
2008-01-02 14:25:00,7.01,7.02,7.01,7.01,10054800.0,5.899,5.9074,5.899,5.899,10054800.0
2008-01-02 14:30:00,7.01,7.02,7.0,7.01,9562000.0,5.899,5.9074,5.8905,5.899,9562000.0
2008-01-02 14:35:00,7.01,7.01,6.96,6.96,17197600.0,5.899,5.899,5.8569,5.8569,17197600.0
2008-01-02 14:40:00,6.96,6.98,6.96,6.97,11788000.0,5.8569,5.8737,5.8569,5.8653,11788000.0
2008-01-02 14:45:00,6.97,6.98,6.96,6.96,8078000.0,5.8653,5.8737,5.8569,5.8569,8078000.0
2008-01-02 14:50:00,6.96,6.98,6.95,6.96,13095600.0,5.8569,5.8737,5.8485,5.8569,13095600.0
2008-01-02 14:55:00,6.96,6.96,6.93,6.93,15472800.0,5.8569,5.8569,5.8316,5.8316,15472800.0
2008-01-02 15:00:00,6.93,6.94,6.92,6.93,16186800.0,5.8316,5.8401,5.8232,5.8316,16186800.0
2008-01-02 15:05:00,6.93,6.94,6.92,6.94,10306800.0,5.8316,5.8401,5.8232,5.8401,10306800.0
2008-01-02 15:10:00,6.94,6.96,6.93,6.94,9674000.0,5.8401,5.8569,5.8316,5.8401,9674000.0
2008-01-02 15:15:00,6.94,6.95,6.93,6.94,7988400.0,5.8401,5.8485,5.8316,5.8401,7988400.0
2008-01-02 15:20:00,6.94,6.96,6.93,6.96,9102800.0,5.8401,5.8569,5.8316,5.8569,9102800.0
2008-01-02 15:25:00,6.96,6.96,6.94,6.94,9438800.0,5.8569,5.8569,5.8401,5.8401,9438800.0
2008-01-02 15:30:00,6.94,6.95,6.93,6.95,11082400.0,5.8401,5.8485,5.8316,5.8485,11082400.0
2008-01-02 15:35:00,6.95,6.96,6.94,6.95,11172000.0,5.8485,5.8569,5.8401,5.8485,11172000.0
2008-01-02 15:40:00,6.95,6.98,6.94,6.97,17242400.0,5.8485,5.8737,5.8401,5.8653,17242400.0
2008-01-02 15:45:00,6.97,6.97,6.95,6.96,16525600.0,5.8653,5.8653,5.8485,5.8569,16525600.0
2008-01-02 15:50:00,6.96,6.97,6.95,6.96,14943600.0,5.8569,5.8653,5.8485,5.8569,14943600.0
2008-01-02 15:55:00,6.96,6.97,6.96,6.96,22456000.0,5.8569,5.8653,5.8569,5.8569,22456000.0
2008-01-03 09:30:00,6.98,6.98,6.94,6.98,19048400.0,5.8737,5.8737,5.8401,5.8737,19048400.0
2008-01-03 09:35:00,6.98,7.0,6.98,6.99,20879600.0,5.8737,5.8905,5.8737,5.8821,20879600.0
2008-01-03 09:40:00,6.99,7.01,6.98,6.98,18933600.0,5.8821,5.899,5.8737,5.8737,18933600.0
2008-01-03 09:45:00,6.98,6.98,6.94,6.95,21868000.0,5.8737,5.8737,5.8401,5.8485,21868000.0
2008-01-03 09:50:00,6.94,6.95,6.93,6.93,21268800.0,5.8401,5.8485,5.8316,5.8316,21268800.0
2008-01-03 09:55:00,6.93,6.96,6.93,6.95,14308000.0,5.8316,5.8569,5.8316,5.8485,14308000.0
2008-01-03 10:00:00,6.95,7.0,6.95,6.99,25258800.0,5.8485,5.8905,5.8485,5.8821,25258800.0
2008-01-03 10:05:00,6.99,7.04,6.99,7.03,28229600.0,5.8821,5.9242,5.8821,5.9158,28229600.0
2008-01-03 10:10:00,7.03,7.03,7.01,7.02,17309600.0,5.9158,5.9158,5.899,5.9074,17309600.0
2008-01-03 10:15:00,7.02,7.02,7.01,7.02,14238000.0,5.9074,5.9074,5.899,5.9074,14238000.0
2008-01-03 10:20:00,7.02,7.02,6.99,7.0,14128800.0,5.9074,5.9074,5.8821,5.8905,14128800.0
2008-01-03 10:25:00,7.0,7.0,6.98,6.98,11071200.0,5.8905,5.8905,5.8737,5.8737,11071200.0
2008-01-03 10:30:00,6.98,6.99,6.95,6.96,20356000.0,5.8737,5.8821,5.8485,5.8569,20356000.0
2008-01-03 10:35:00,6.96,6.97,6.94,6.96,19177200.0,5.8569,5.8653,5.8401,5.8569,19177200.0
2008-01-03 10:40:00,6.96,6.96,6.94,6.95,11779600.0,5.8569,5.8569,5.8401,5.8485,11779600.0
2008-01-03 10:45:00,6.95,6.97,6.95,6.96,12264000.0,5.8485,5.8653,5.8485,5.8569,12264000.0
2008-01-03 10:50:00,6.96,6.97,6.95,6.95,8097600.0,5.8569,5.8653,5.8485,5.8485,8097600.0
2008-01-03 10:55:00,6.95,6.97,6.94,6.96,9284800.0,5.8485,5.8653,5.8401,5.8569,9284800.0
2008-01-03 11:00:00,6.96,6.99,6.96,6.98,9727200.0,5.8569,5.8821,5.8569,5.8737,9727200.0
2008-01-03 11:05:00,6.98,6.99,6.97,6.99,7607600.0,5.8737,5.8821,5.8653,5.8821,7607600.0
2008-01-03 11:10:00,6.99,7.0,6.97,6.98,10382400.0,5.8821,5.8905,5.8653,5.8737,10382400.0
2008-01-03 11:15:00,6.98,6.98,6.97,6.98,6703200.0,5.8737,5.8737,5.8653,5.8737,6703200.0
2008-01-03 11:20:00,6.98,7.0,6.98,6.99,7478800.0,5.8737,5.8905,5.8737,5.8821,7478800.0
2008-01-03 11:25:00,6.99,6.99,6.97,6.98,4768400.0,5.8821,5.8821,5.8653,5.8737,4768400.0
2008-01-03 11:30:00,6.97,6.99,6.97,6.98,4650800.0,5.8653,5.8821,5.8653,5.8737,4650800.0
2008-01-03 11:35:00,6.98,6.99,6.96,6.97,8148000.0,5.8737,5.8821,5.8569,5.8653,8148000.0
2008-01-03 11:40:00,6.97,6.97,6.96,6.96,6294400.0,5.8653,5.8653,5.8569,5.8569,6294400.0
2008-01-03 11:45:00,6.96,6.98,6.96,6.98,5902400.0,5.8569,5.8737,5.8569,5.8737,5902400.0
2008-01-03 11:50:00,6.98,7.0,6.97,6.99,15229200.0,5.8737,5.8905,5.8653,5.8821,15229200.0
2008-01-03 11:55:00,6.99,7.0,6.99,6.99,8470000.0,5.8821,5.8905,5.8821,5.8821,8470000.0
2008-01-03 12:00:00,6.99,6.99,6.98,6.98,7985600.0,5.8821,5.8821,5.8737,5.8737,7985600.0
2008-01-03 12:05:00,6.98,7.0,6.98,7.0,7697200.0,5.8737,5.8905,5.8737,5.8905,7697200.0
2008-01-03 12:10:00,7.0,7.02,7.0,7.02,12706400.0,5.8905,5.9074,5.8905,5.9074,12706400.0
2008-01-03 12:15:00,7.02,7.02,7.01,7.02,5888400.0,5.9074,5.9074,5.899,5.9074,5888400.0
2008-01-03 12:20:00,7.02,7.02,7.01,7.01,6426000.0,5.9074,5.9074,5.899,5.899,6426000.0
2008-01-03 12:25:00,7.02,7.03,7.02,7.03,11141200.0,5.9074,5.9158,5.9074,5.9158,11141200.0
2008-01-03 12:30:00,7.03,7.05,7.03,7.05,12135200.0,5.9158,5.9326,5.9158,5.9326,12135200.0
2008-01-03 12:35:00,7.05,7.05,7.02,7.03,11925200.0,5.9326,5.9326,5.9074,5.9158,11925200.0
2008-01-03 12:40:00,7.03,7.03,7.02,7.02,9716000.0,5.9158,5.9158,5.9074,5.9074,9716000.0
2008-01-03 12:45:00,7.02,7.03,7.02,7.02,6025600.0,5.9074,5.9158,5.9074,5.9074,6025600.0
2008-01-03 12:50:00,7.02,7.03,7.01,7.01,8097600.0,5.9074,5.9158,5.899,5.899,8097600.0
2008-01-03 12:55:00,7.01,7.02,7.01,7.01,8615600.0,5.899,5.9074,5.899,5.899,8615600.0
2008-01-03 13:00:00,7.01,7.02,7.0,7.01,6084400.0,5.899,5.9074,5.8905,5.899,6084400.0
2008-01-03 13:05:00,7.01,7.02,7.0,7.01,6451200.0,5.899,5.9074,5.8905,5.899,6451200.0
2008-01-03 13:10:00,7.01,7.02,7.0,7.02,4320400.0,5.899,5.9074,5.8905,5.9074,4320400.0
2008-01-03 13:15:00,7.02,7.03,7.01,7.01,4894400.0,5.9074,5.9158,5.899,5.899,4894400.0
2008-01-03 13:20:00,7.01,7.02,7.0,7.02,3861200.0,5.899,5.9074,5.8905,5.9074,3861200.0
2008-01-03 13:25:00,7.02,7.02,7.01,7.02,3382400.0,5.9074,5.9074,5.899,5.9074,3382400.0
2008-01-03 13:30:00,7.02,7.03,7.01,7.02,4306400.0,5.9074,5.9158,5.899,5.9074,4306400.0
2008-01-03 13:35:00,7.02,7.02,7.01,7.02,3791200.0,5.9074,5.9074,5.899,5.9074,3791200.0
2008-01-03 13:40:00,7.02,7.02,7.01,7.02,3768800.0,5.9074,5.9074,5.899,5.9074,3768800.0
2008-01-03 13:45:00,7.02,7.02,7.0,7.01,4323200.0,5.9074,5.9074,5.8905,5.899,4323200.0
2008-01-03 13:50:00,7.01,7.01,7.0,7.01,4169200.0,5.899,5.899,5.8905,5.899,4169200.0
2008-01-03 13:55:00,7.01,7.01,6.98,6.99,9153200.0,5.899,5.899,5.8737,5.8821,9153200.0
2008-01-03 14:00:00,6.99,7.0,6.98,6.99,7364000.0,5.8821,5.8905,5.8737,5.8821,7364000.0
2008-01-03 14:05:00,6.99,6.99,6.97,6.97,6977600.0,5.8821,5.8821,5.8653,5.8653,6977600.0
2008-01-03 14:10:00,6.97,6.98,6.96,6.98,10956400.0,5.8653,5.8737,5.8569,5.8737,10956400.0
2008-01-03 14:15:00,6.98,6.99,6.97,6.99,5479600.0,5.8737,5.8821,5.8653,5.8821,5479600.0
2008-01-03 14:20:00,6.99,6.99,6.98,6.99,3813600.0,5.8821,5.8821,5.8737,5.8821,3813600.0
2008-01-03 14:25:00,6.99,6.99,6.98,6.98,4275600.0,5.8821,5.8821,5.8737,5.8737,4275600.0
2008-01-03 14:30:00,6.98,6.99,6.98,6.98,3242400.0,5.8737,5.8821,5.8737,5.8737,3242400.0
2008-01-03 14:35:00,6.98,7.0,6.98,6.99,6591200.0,5.8737,5.8905,5.8737,5.8821,6591200.0
2008-01-03 14:40:00,6.99,7.0,6.98,6.99,3852800.0,5.8821,5.8905,5.8737,5.8821,3852800.0
2008-01-03 14:45:00,6.99,6.99,6.97,6.97,4942000.0,5.8821,5.8821,5.8653,5.8653,4942000.0
2008-01-03 14:50:00,6.97,6.99,6.97,6.98,3738000.0,5.8653,5.8821,5.8653,5.8737,3738000.0
2008-01-03 14:55:00,6.98,6.99,6.97,6.98,4418400.0,5.8737,5.8821,5.8653,5.8737,4418400.0
2008-01-03 15:00:00,6.98,6.98,6.97,6.97,7467600.0,5.8737,5.8737,5.8653,5.8653,7467600.0
2008-01-03 15:05:00,6.97,6.97,6.96,6.97,5779200.0,5.8653,5.8653,5.8569,5.8653,5779200.0
2008-01-03 15:10:00,6.97,6.97,6.97,6.97,3984400.0,5.8653,5.8653,5.8653,5.8653,3984400.0
2008-01-03 15:15:00,6.97,6.97,6.94,6.95,13725600.0,5.8653,5.8653,5.8401,5.8485,13725600.0
2008-01-03 15:20:00,6.95,6.95,6.94,6.95,10617600.0,5.8485,5.8485,5.8401,5.8485,10617600.0
2008-01-03 15:25:00,6.95,6.95,6.91,6.92,19538400.0,5.8485,5.8485,5.8148,5.8232,19538400.0
2008-01-03 15:30:00,6.92,6.92,6.88,6.89,24379600.0,5.8232,5.8232,5.7896,5.798,24379600.0
2008-01-03 15:35:00,6.89,6.93,6.88,6.93,17231200.0,5.798,5.8316,5.7896,5.8316,17231200.0
2008-01-03 15:40:00,6.93,6.94,6.92,6.94,15733200.0,5.8316,5.8401,5.8232,5.8401,15733200.0
2008-01-03 15:45:00,6.94,6.95,6.94,6.94,12224800.0,5.8401,5.8485,5.8401,5.8401,12224800.0
2008-01-03 15:50:00,6.94,6.96,6.94,6.95,13028400.0,5.8401,5.8569,5.8401,5.8485,13028400.0
2008-01-03 15:55:00,6.95,6.96,6.94,6.96,14501200.0,5.8485,5.8569,5.8401,5.8569,14501200.0
2008-01-04 09:30:00,6.84,6.85,6.79,6.79,34266400.0,5.7559,5.7643,5.7138,5.7138,34266400.0
2008-01-04 09:35:00,6.79,6.8,6.76,6.78,47180000.0,5.7138,5.7222,5.6886,5.7054,47180000.0
2008-01-04 09:40:00,6.78,6.83,6.78,6.83,24726800.0,5.7054,5.7475,5.7054,5.7475,24726800.0
2008-01-04 09:45:00,6.83,6.84,6.81,6.83,21151200.0,5.7475,5.7559,5.7307,5.7475,21151200.0
2008-01-04 09:50:00,6.83,6.86,6.83,6.84,21817600.0,5.7475,5.7727,5.7475,5.7559,21817600.0
2008-01-04 09:55:00,6.84,6.89,6.82,6.83,15223600.0,5.7559,5.798,5.7391,5.7475,15223600.0
2008-01-04 10:00:00,6.83,6.84,6.8,6.82,21058800.0,5.7475,5.7559,5.7222,5.7391,21058800.0
2008-01-04 10:05:00,6.82,6.84,6.81,6.84,15005200.0,5.7391,5.7559,5.7307,5.7559,15005200.0
2008-01-04 10:10:00,6.84,6.84,6.8,6.81,13585600.0,5.7559,5.7559,5.7222,5.7307,13585600.0
2008-01-04 10:15:00,6.81,6.82,6.78,6.78,14411600.0,5.7307,5.7391,5.7054,5.7054,14411600.0
2008-01-04 10:20:00,6.78,6.8,6.78,6.79,14994000.0,5.7054,5.7222,5.7054,5.7138,14994000.0
2008-01-04 10:25:00,6.79,6.79,6.77,6.78,16730000.0,5.7138,5.7138,5.697,5.7054,16730000.0
2008-01-04 10:30:00,6.78,6.8,6.77,6.79,14369600.0,5.7054,5.7222,5.697,5.7138,14369600.0
2008-01-04 10:35:00,6.79,6.8,6.75,6.76,21792400.0,5.7138,5.7222,5.6802,5.6886,21792400.0
2008-01-04 10:40:00,6.76,6.78,6.76,6.76,13893600.0,5.6886,5.7054,5.6886,5.6886,13893600.0
2008-01-04 10:45:00,6.76,6.77,6.75,6.77,13546400.0,5.6886,5.697,5.6802,5.697,13546400.0
2008-01-04 10:50:00,6.77,6.78,6.74,6.75,17987200.0,5.697,5.7054,5.6718,5.6802,17987200.0
2008-01-04 10:55:00,6.75,6.76,6.74,6.75,14884800.0,5.6802,5.6886,5.6718,5.6802,14884800.0
2008-01-04 11:00:00,6.75,6.76,6.73,6.74,18390400.0,5.6802,5.6886,5.6633,5.6718,18390400.0
2008-01-04 11:05:00,6.74,6.74,6.71,6.74,16872800.0,5.6718,5.6718,5.6465,5.6718,16872800.0
2008-01-04 11:10:00,6.74,6.76,6.72,6.76,17802400.0,5.6718,5.6886,5.6549,5.6886,17802400.0
2008-01-04 11:15:00,6.75,6.76,6.72,6.73,15867600.0,5.6802,5.6886,5.6549,5.6633,15867600.0
2008-01-04 11:20:00,6.74,6.75,6.72,6.75,14739200.0,5.6718,5.6802,5.6549,5.6802,14739200.0
2008-01-04 11:25:00,6.75,6.77,6.75,6.77,20384000.0,5.6802,5.697,5.6802,5.697,20384000.0
2008-01-04 11:30:00,6.77,6.78,6.76,6.77,14070000.0,5.697,5.7054,5.6886,5.697,14070000.0
2008-01-04 11:35:00,6.77,6.77,6.75,6.75,11634000.0,5.697,5.697,5.6802,5.6802,11634000.0
2008-01-04 11:40:00,6.75,6.76,6.74,6.76,7876400.0,5.6802,5.6886,5.6718,5.6886,7876400.0
2008-01-04 11:45:00,6.76,6.76,6.74,6.74,7221200.0,5.6886,5.6886,5.6718,5.6718,7221200.0
2008-01-04 11:50:00,6.74,6.76,6.73,6.74,9864400.0,5.6718,5.6886,5.6633,5.6718,9864400.0
2008-01-04 11:55:00,6.74,6.75,6.74,6.74,6532400.0,5.6718,5.6802,5.6718,5.6718,6532400.0
2008-01-04 12:00:00,6.74,6.76,6.74,6.75,7649600.0,5.6718,5.6886,5.6718,5.6802,7649600.0
2008-01-04 12:05:00,6.75,6.78,6.75,6.77,11006800.0,5.6802,5.7054,5.6802,5.697,11006800.0
2008-01-04 12:10:00,6.77,6.78,6.77,6.77,9231600.0,5.697,5.7054,5.697,5.697,9231600.0
2008-01-04 12:15:00,6.77,6.78,6.75,6.75,10077200.0,5.697,5.7054,5.6802,5.6802,10077200.0
2008-01-04 12:20:00,6.75,6.75,6.74,6.74,9111200.0,5.6802,5.6802,5.6718,5.6718,9111200.0
2008-01-04 12:25:00,6.74,6.74,6.73,6.74,7929600.0,5.6718,5.6718,5.6633,5.6718,7929600.0
2008-01-04 12:30:00,6.74,6.75,6.73,6.74,8859200.0,5.6718,5.6802,5.6633,5.6718,8859200.0
2008-01-04 12:35:00,6.74,6.75,6.73,6.74,6879600.0,5.6718,5.6802,5.6633,5.6718,6879600.0
2008-01-04 12:40:00,6.74,6.75,6.74,6.74,6101200.0,5.6718,5.6802,5.6718,5.6718,6101200.0
2008-01-04 12:45:00,6.74,6.75,6.74,6.75,7294000.0,5.6718,5.6802,5.6718,5.6802,7294000.0
2008-01-04 12:50:00,6.75,6.76,6.74,6.74,4732000.0,5.6802,5.6886,5.6718,5.6718,4732000.0
2008-01-04 12:55:00,6.74,6.74,6.71,6.72,12353600.0,5.6718,5.6718,5.6465,5.6549,12353600.0
2008-01-04 13:00:00,6.72,6.72,6.69,6.69,15923600.0,5.6549,5.6549,5.6297,5.6297,15923600.0
2008-01-04 13:05:00,6.69,6.71,6.68,6.7,15820000.0,5.6297,5.6465,5.6213,5.6381,15820000.0
2008-01-04 13:10:00,6.7,6.71,6.7,6.7,9234400.0,5.6381,5.6465,5.6381,5.6381,9234400.0
2008-01-04 13:15:00,6.7,6.71,6.69,6.69,7050400.0,5.6381,5.6465,5.6297,5.6297,7050400.0
2008-01-04 13:20:00,6.69,6.7,6.68,6.69,8036000.0,5.6297,5.6381,5.6213,5.6297,8036000.0
2008-01-04 13:25:00,6.69,6.69,6.67,6.68,13781600.0,5.6297,5.6297,5.6128,5.6213,13781600.0
2008-01-04 13:30:00,6.68,6.7,6.68,6.7,8181600.0,5.6213,5.6381,5.6213,5.6381,8181600.0
2008-01-04 13:35:00,6.7,6.7,6.67,6.68,13818000.0,5.6381,5.6381,5.6128,5.6213,13818000.0
2008-01-04 13:40:00,6.67,6.69,6.66,6.68,11566800.0,5.6128,5.6297,5.6044,5.6213,11566800.0
2008-01-04 13:45:00,6.68,6.69,6.68,6.69,10474800.0,5.6213,5.6297,5.6213,5.6297,10474800.0
2008-01-04 13:50:00,6.69,6.71,6.69,6.71,11065600.0,5.6297,5.6465,5.6297,5.6465,11065600.0
2008-01-04 13:55:00,6.71,6.71,6.69,6.7,9872800.0,5.6465,5.6465,5.6297,5.6381,9872800.0
2008-01-04 14:00:00,6.7,6.7,6.67,6.68,10231200.0,5.6381,5.6381,5.6128,5.6213,10231200.0
2008-01-04 14:05:00,6.68,6.69,6.67,6.67,10225600.0,5.6213,5.6297,5.6128,5.6128,10225600.0
2008-01-04 14:10:00,6.67,6.67,6.65,6.66,17270400.0,5.6128,5.6128,5.596,5.6044,17270400.0
2008-01-04 14:15:00,6.66,6.67,6.64,6.66,12084800.0,5.6044,5.6128,5.5876,5.6044,12084800.0
2008-01-04 14:20:00,6.66,6.66,6.63,6.64,18396000.0,5.6044,5.6044,5.5792,5.5876,18396000.0
2008-01-04 14:25:00,6.63,6.65,6.62,6.63,16497600.0,5.5792,5.596,5.5708,5.5792,16497600.0
2008-01-04 14:30:00,6.63,6.64,6.6,6.61,21630000.0,5.5792,5.5876,5.5539,5.5624,21630000.0
2008-01-04 14:35:00,6.61,6.62,6.58,6.58,20529600.0,5.5624,5.5708,5.5371,5.5371,20529600.0
2008-01-04 14:40:00,6.58,6.59,6.56,6.58,24995600.0,5.5371,5.5455,5.5203,5.5371,24995600.0
2008-01-04 14:45:00,6.58,6.61,6.57,6.57,24444000.0,5.5371,5.5624,5.5287,5.5287,24444000.0
2008-01-04 14:50:00,6.57,6.59,6.54,6.54,24435600.0,5.5287,5.5455,5.5035,5.5035,24435600.0
2008-01-04 14:55:00,6.54,6.58,6.53,6.58,33779200.0,5.5035,5.5371,5.495,5.5371,33779200.0
2008-01-04 15:00:00,6.58,6.58,6.55,6.55,29296400.0,5.5371,5.5371,5.5119,5.5119,29296400.0
2008-01-04 15:05:00,6.55,6.57,6.53,6.56,25331600.0,5.5119,5.5287,5.495,5.5203,25331600.0
2008-01-04 15:10:00,6.56,6.56,6.51,6.52,25074000.0,5.5203,5.5203,5.4782,5.4866,25074000.0
2008-01-04 15:15:00,6.52,6.54,6.51,6.53,21299600.0,5.4866,5.5035,5.4782,5.495,21299600.0
2008-01-04 15:20:00,6.53,6.55,6.5,6.51,20062000.0,5.495,5.5119,5.4698,5.4782,20062000.0
2008-01-04 15:25:00,6.51,6.54,6.51,6.53,24026800.0,5.4782,5.5035,5.4782,5.495,24026800.0
2008-01-04 15:30:00,6.53,6.55,6.51,6.51,26261200.0,5.495,5.5119,5.4782,5.4782,26261200.0
2008-01-04 15:35:00,6.51,6.54,6.5,6.53,23273600.0,5.4782,5.5035,5.4698,5.495,23273600.0
2008-01-04 15:40:00,6.53,6.53,6.47,6.48,30881200.0,5.495,5.495,5.4445,5.453,30881200.0
2008-01-04 15:45:00,6.48,6.48,6.39,6.41,59021200.0,5.453,5.453,5.3772,5.3941,59021200.0
2008-01-04 15:50:00,6.4,6.45,6.39,6.43,51466800.0,5.3856,5.4277,5.3772,5.4109,51466800.0
2008-01-04 15:55:00,6.43,6.44,6.41,6.43,40507600.0,5.4109,5.4193,5.3941,5.4109,40507600.0
2008-01-07 09:30:00,6.47,6.53,6.46,6.5,47518800.0,5.4445,5.495,5.4361,5.4698,47518800.0
2008-01-07 09:35:00,6.5,6.5,6.44,6.46,40695200.0,5.4698,5.4698,5.4193,5.4361,40695200.0
2008-01-07 09:40:00,6.46,6.5,6.45,6.49,33247200.0,5.4361,5.4698,5.4277,5.4614,33247200.0
2008-01-07 09:45:00,6.5,6.52,6.48,6.49,27344800.0,5.4698,5.4866,5.453,5.4614,27344800.0
2008-01-07 09:50:00,6.49,6.51,6.46,6.49,23273600.0,5.4614,5.4782,5.4361,5.4614,23273600.0
2008-01-07 09:55:00,6.49,6.56,6.48,6.52,33297600.0,5.4614,5.5203,5.453,5.4866,33297600.0
2008-01-07 10:00:00,6.52,6.53,6.48,6.48,22999200.0,5.4866,5.495,5.453,5.453,22999200.0
2008-01-07 10:05:00,6.48,6.54,6.48,6.52,23996000.0,5.453,5.5035,5.453,5.4866,23996000.0
2008-01-07 10:10:00,6.52,6.55,6.47,6.47,22526000.0,5.4866,5.5119,5.4445,5.4445,22526000.0
2008-01-07 10:15:00,6.47,6.48,6.41,6.41,36666000.0,5.4445,5.453,5.3941,5.3941,36666000.0
2008-01-07 10:20:00,6.41,6.43,6.25,6.26,84831600.0,5.3941,5.4109,5.2594,5.2678,84831600.0
2008-01-07 10:25:00,6.27,6.31,6.23,6.24,54406800.0,5.2762,5.3099,5.2426,5.251,54406800.0
2008-01-07 10:30:00,6.24,6.27,6.08,6.1,80278800.0,5.251,5.2762,5.1164,5.1332,80278800.0
2008-01-07 10:35:00,6.1,6.15,6.09,6.15,55025600.0,5.1332,5.1753,5.1248,5.1753,55025600.0
2008-01-07 10:40:00,6.15,6.2,6.14,6.15,43335600.0,5.1753,5.2173,5.1668,5.1753,43335600.0
2008-01-07 10:45:00,6.15,6.19,6.12,6.16,38365600.0,5.1753,5.2089,5.15,5.1837,38365600.0
2008-01-07 10:50:00,6.16,6.21,6.15,6.2,40152000.0,5.1837,5.2258,5.1753,5.2173,40152000.0
2008-01-07 10:55:00,6.2,6.21,6.15,6.18,26838000.0,5.2173,5.2258,5.1753,5.2005,26838000.0
2008-01-07 11:00:00,6.18,6.26,6.18,6.26,34378400.0,5.2005,5.2678,5.2005,5.2678,34378400.0
2008-01-07 11:05:00,6.25,6.29,6.25,6.28,33062400.0,5.2594,5.2931,5.2594,5.2847,33062400.0
2008-01-07 11:10:00,6.28,6.32,6.28,6.32,33726000.0,5.2847,5.3183,5.2847,5.3183,33726000.0
2008-01-07 11:15:00,6.32,6.35,6.31,6.32,30290400.0,5.3183,5.3436,5.3099,5.3183,30290400.0
2008-01-07 11:20:00,6.32,6.33,6.27,6.29,25317600.0,5.3183,5.3267,5.2762,5.2931,25317600.0
2008-01-07 11:25:00,6.29,6.29,6.24,6.29,21946400.0,5.2931,5.2931,5.251,5.2931,21946400.0
2008-01-07 11:30:00,6.29,6.4,6.28,6.39,35148400.0,5.2931,5.3856,5.2847,5.3772,35148400.0
2008-01-07 11:35:00,6.39,6.42,6.38,6.38,35058800.0,5.3772,5.4025,5.3688,5.3688,35058800.0
2008-01-07 11:40:00,6.38,6.45,6.37,6.44,31351600.0,5.3688,5.4277,5.3604,5.4193,31351600.0
2008-01-07 11:45:00,6.44,6.47,6.41,6.41,31026800.0,5.4193,5.4445,5.3941,5.3941,31026800.0
2008-01-07 11:50:00,6.41,6.43,6.37,6.37,20190800.0,5.3941,5.4109,5.3604,5.3604,20190800.0
2008-01-07 11:55:00,6.38,6.4,6.36,6.38,17262000.0,5.3688,5.3856,5.352,5.3688,17262000.0
2008-01-07 12:00:00,6.38,6.38,6.32,6.36,24105200.0,5.3688,5.3688,5.3183,5.352,24105200.0
2008-01-07 12:05:00,6.36,6.37,6.32,6.32,16419200.0,5.352,5.3604,5.3183,5.3183,16419200.0
2008-01-07 12:10:00,6.32,6.35,6.3,6.34,18804800.0,5.3183,5.3436,5.3015,5.3352,18804800.0
2008-01-07 12:15:00,6.35,6.36,6.31,6.36,16738400.0,5.3436,5.352,5.3099,5.352,16738400.0
2008-01-07 12:20:00,6.36,6.39,6.33,6.39,14322000.0,5.352,5.3772,5.3267,5.3772,14322000.0
2008-01-07 12:25:00,6.39,6.42,6.37,6.38,22108800.0,5.3772,5.4025,5.3604,5.3688,22108800.0
2008-01-07 12:30:00,6.38,6.41,6.37,6.41,14198800.0,5.3688,5.3941,5.3604,5.3941,14198800.0
2008-01-07 12:35:00,6.41,6.42,6.38,6.41,16226000.0,5.3941,5.4025,5.3688,5.3941,16226000.0
2008-01-07 12:40:00,6.41,6.42,6.38,6.38,12902400.0,5.3941,5.4025,5.3688,5.3688,12902400.0
2008-01-07 12:45:00,6.38,6.4,6.38,6.39,8092000.0,5.3688,5.3856,5.3688,5.3772,8092000.0
2008-01-07 12:50:00,6.39,6.44,6.39,6.43,18967200.0,5.3772,5.4193,5.3772,5.4109,18967200.0
2008-01-07 12:55:00,6.43,6.44,6.4,6.42,17396400.0,5.4109,5.4193,5.3856,5.4025,17396400.0
2008-01-07 13:00:00,6.42,6.43,6.39,6.4,14750400.0,5.4025,5.4109,5.3772,5.3856,14750400.0
2008-01-07 13:05:00,6.4,6.4,6.37,6.38,9819600.0,5.3856,5.3856,5.3604,5.3688,9819600.0
2008-01-07 13:10:00,6.38,6.39,6.35,6.37,13188000.0,5.3688,5.3772,5.3436,5.3604,13188000.0
2008-01-07 13:15:00,6.37,6.4,6.36,6.4,8671600.0,5.3604,5.3856,5.352,5.3856,8671600.0
2008-01-07 13:20:00,6.4,6.42,6.38,6.39,7806400.0,5.3856,5.4025,5.3688,5.3772,7806400.0
2008-01-07 13:25:00,6.39,6.4,6.35,6.36,11093600.0,5.3772,5.3856,5.3436,5.352,11093600.0
2008-01-07 13:30:00,6.36,6.38,6.33,6.37,13333600.0,5.352,5.3688,5.3267,5.3604,13333600.0
2008-01-07 13:35:00,6.37,6.37,6.34,6.36,6829200.0,5.3604,5.3604,5.3352,5.352,6829200.0
2008-01-07 13:40:00,6.36,6.36,6.31,6.31,15100400.0,5.352,5.352,5.3099,5.3099,15100400.0
2008-01-07 13:45:00,6.31,6.33,6.3,6.33,17878000.0,5.3099,5.3267,5.3015,5.3267,17878000.0
2008-01-07 13:50:00,6.33,6.33,6.3,6.31,11116000.0,5.3267,5.3267,5.3015,5.3099,11116000.0
2008-01-07 13:55:00,6.31,6.35,6.3,6.33,14599200.0,5.3099,5.3436,5.3015,5.3267,14599200.0
2008-01-07 14:00:00,6.33,6.34,6.25,6.26,21131600.0,5.3267,5.3352,5.2594,5.2678,21131600.0
2008-01-07 14:05:00,6.26,6.27,6.2,6.22,29946000.0,5.2678,5.2762,5.2173,5.2342,29946000.0
2008-01-07 14:10:00,6.22,6.25,6.2,6.23,20255200.0,5.2342,5.2594,5.2173,5.2426,20255200.0
2008-01-07 14:15:00,6.23,6.28,6.22,6.27,20473600.0,5.2426,5.2847,5.2342,5.2762,20473600.0
2008-01-07 14:20:00,6.27,6.28,6.26,6.28,15621200.0,5.2762,5.2847,5.2678,5.2847,15621200.0
2008-01-07 14:25:00,6.27,6.28,6.24,6.24,18653600.0,5.2762,5.2847,5.251,5.251,18653600.0
2008-01-07 14:30:00,6.24,6.32,6.24,6.31,19373200.0,5.251,5.3183,5.251,5.3099,19373200.0
2008-01-07 14:35:00,6.31,6.32,6.28,6.31,13753600.0,5.3099,5.3183,5.2847,5.3099,13753600.0
2008-01-07 14:40:00,6.31,6.34,6.3,6.31,19818400.0,5.3099,5.3352,5.3015,5.3099,19818400.0
2008-01-07 14:45:00,6.31,6.32,6.28,6.28,14008400.0,5.3099,5.3183,5.2847,5.2847,14008400.0
2008-01-07 14:50:00,6.28,6.3,6.23,6.24,21747600.0,5.2847,5.3015,5.2426,5.251,21747600.0
2008-01-07 14:55:00,6.24,6.28,6.22,6.27,21680400.0,5.251,5.2847,5.2342,5.2762,21680400.0
2008-01-07 15:00:00,6.27,6.31,6.26,6.29,21226800.0,5.2762,5.3099,5.2678,5.2931,21226800.0
2008-01-07 15:05:00,6.29,6.3,6.26,6.26,17390800.0,5.2931,5.3015,5.2678,5.2678,17390800.0
2008-01-07 15:10:00,6.26,6.29,6.24,6.25,15366400.0,5.2678,5.2931,5.251,5.2594,15366400.0
2008-01-07 15:15:00,6.25,6.28,6.24,6.27,18085200.0,5.2594,5.2847,5.251,5.2762,18085200.0
2008-01-07 15:20:00,6.27,6.29,6.26,6.27,16086000.0,5.2762,5.2931,5.2678,5.2762,16086000.0
2008-01-07 15:25:00,6.27,6.28,6.23,6.24,17645600.0,5.2762,5.2847,5.2426,5.251,17645600.0
2008-01-07 15:30:00,6.24,6.26,6.2,6.22,23072000.0,5.251,5.2678,5.2173,5.2342,23072000.0
2008-01-07 15:35:00,6.22,6.22,6.14,6.17,30335200.0,5.2342,5.2342,5.1668,5.1921,30335200.0
2008-01-07 15:40:00,6.17,6.23,6.16,6.22,30494800.0,5.1921,5.2426,5.1837,5.2342,30494800.0
2008-01-07 15:45:00,6.22,6.34,6.22,6.34,39415600.0,5.2342,5.3352,5.2342,5.3352,39415600.0
2008-01-07 15:50:00,6.34,6.39,6.32,6.34,48720000.0,5.3352,5.3772,5.3183,5.3352,48720000.0
2008-01-07 15:55:00,6.34,6.36,6.33,6.34,35170800.0,5.3352,5.352,5.3267,5.3352,35170800.0
2008-01-08 09:30:00,6.43,6.48,6.36,6.44,44024400.0,5.4109,5.453,5.352,5.4193,44024400.0
2008-01-08 09:35:00,6.44,6.48,6.41,6.43,32320400.0,5.4193,5.453,5.3941,5.4109,32320400.0
2008-01-08 09:40:00,6.43,6.46,6.41,6.41,25790800.0,5.4109,5.4361,5.3941,5.3941,25790800.0
2008-01-08 09:45:00,6.41,6.44,6.39,6.41,29106000.0,5.3941,5.4193,5.3772,5.3941,29106000.0
2008-01-08 09:50:00,6.41,6.43,6.4,6.41,18351200.0,5.3941,5.4109,5.3856,5.3941,18351200.0
2008-01-08 09:55:00,6.41,6.42,6.39,6.41,24390800.0,5.3941,5.4025,5.3772,5.3941,24390800.0
2008-01-08 10:00:00,6.41,6.47,6.39,6.47,34750800.0,5.3941,5.4445,5.3772,5.4445,34750800.0
2008-01-08 10:05:00,6.47,6.5,6.46,6.49,33950000.0,5.4445,5.4698,5.4361,5.4614,33950000.0
2008-01-08 10:10:00,6.49,6.5,6.47,6.5,22394400.0,5.4614,5.4698,5.4445,5.4698,22394400.0
2008-01-08 10:15:00,6.5,6.52,6.49,6.5,22352400.0,5.4698,5.4866,5.4614,5.4698,22352400.0
2008-01-08 10:20:00,6.5,6.5,6.48,6.5,17469200.0,5.4698,5.4698,5.453,5.4698,17469200.0
2008-01-08 10:25:00,6.5,6.51,6.47,6.48,16987600.0,5.4698,5.4782,5.4445,5.453,16987600.0
2008-01-08 10:30:00,6.48,6.5,6.47,6.49,13834800.0,5.453,5.4698,5.4445,5.4614,13834800.0
2008-01-08 10:35:00,6.49,6.49,6.47,6.48,12286400.0,5.4614,5.4614,5.4445,5.453,12286400.0
2008-01-08 10:40:00,6.48,6.49,6.47,6.47,12958400.0,5.453,5.4614,5.4445,5.4445,12958400.0
2008-01-08 10:45:00,6.47,6.48,6.44,6.44,18779600.0,5.4445,5.453,5.4193,5.4193,18779600.0
2008-01-08 10:50:00,6.44,6.46,6.44,6.46,13056400.0,5.4193,5.4361,5.4193,5.4361,13056400.0
2008-01-08 10:55:00,6.46,6.46,6.44,6.45,9531200.0,5.4361,5.4361,5.4193,5.4277,9531200.0
2008-01-08 11:00:00,6.45,6.46,6.43,6.43,13148800.0,5.4277,5.4361,5.4109,5.4109,13148800.0
2008-01-08 11:05:00,6.43,6.46,6.42,6.44,13501600.0,5.4109,5.4361,5.4025,5.4193,13501600.0
2008-01-08 11:10:00,6.44,6.45,6.4,6.41,16240000.0,5.4193,5.4277,5.3856,5.3941,16240000.0
2008-01-08 11:15:00,6.41,6.41,6.38,6.4,24150000.0,5.3941,5.3941,5.3688,5.3856,24150000.0
2008-01-08 11:20:00,6.4,6.41,6.38,6.39,17407600.0,5.3856,5.3941,5.3688,5.3772,17407600.0
2008-01-08 11:25:00,6.39,6.43,6.39,6.41,18023600.0,5.3772,5.4109,5.3772,5.3941,18023600.0
2008-01-08 11:30:00,6.41,6.42,6.37,6.38,18508000.0,5.3941,5.4025,5.3604,5.3688,18508000.0
2008-01-08 11:35:00,6.38,6.42,6.38,6.42,12530000.0,5.3688,5.4025,5.3688,5.4025,12530000.0
2008-01-08 11:40:00,6.42,6.43,6.4,6.4,12443200.0,5.4025,5.4109,5.3856,5.3856,12443200.0
2008-01-08 11:45:00,6.4,6.4,6.37,6.38,18034800.0,5.3856,5.3856,5.3604,5.3688,18034800.0
2008-01-08 11:50:00,6.38,6.39,6.36,6.37,23651600.0,5.3688,5.3772,5.352,5.3604,23651600.0
2008-01-08 11:55:00,6.37,6.41,6.36,6.39,15587600.0,5.3604,5.3941,5.352,5.3772,15587600.0
2008-01-08 12:00:00,6.39,6.41,6.36,6.38,10735200.0,5.3772,5.3941,5.352,5.3688,10735200.0
2008-01-08 12:05:00,6.38,6.4,6.37,6.4,11202800.0,5.3688,5.3856,5.3604,5.3856,11202800.0
2008-01-08 12:10:00,6.4,6.43,6.39,6.42,11480000.0,5.3856,5.4109,5.3772,5.4025,11480000.0
2008-01-08 12:15:00,6.42,6.42,6.4,6.41,8920800.0,5.4025,5.4025,5.3856,5.3941,8920800.0
2008-01-08 12:20:00,6.41,6.43,6.41,6.42,7770000.0,5.3941,5.4109,5.3941,5.4025,7770000.0
2008-01-08 12:25:00,6.42,6.43,6.41,6.41,7005600.0,5.4025,5.4109,5.3941,5.3941,7005600.0
2008-01-08 12:30:00,6.42,6.42,6.39,6.39,9161600.0,5.4025,5.4025,5.3772,5.3772,9161600.0
2008-01-08 12:35:00,6.39,6.41,6.39,6.39,7002800.0,5.3772,5.3941,5.3772,5.3772,7002800.0
2008-01-08 12:40:00,6.39,6.4,6.37,6.38,9685200.0,5.3772,5.3856,5.3604,5.3688,9685200.0
2008-01-08 12:45:00,6.38,6.42,6.38,6.42,9805600.0,5.3688,5.4025,5.3688,5.4025,9805600.0
2008-01-08 12:50:00,6.42,6.43,6.41,6.42,15719200.0,5.4025,5.4109,5.3941,5.4025,15719200.0
2008-01-08 12:55:00,6.42,6.42,6.4,6.41,7596400.0,5.4025,5.4025,5.3856,5.3941,7596400.0
2008-01-08 13:00:00,6.42,6.42,6.39,6.39,8436400.0,5.4025,5.4025,5.3772,5.3772,8436400.0
2008-01-08 13:05:00,6.39,6.45,6.38,6.44,20854400.0,5.3772,5.4277,5.3688,5.4193,20854400.0
2008-01-08 13:10:00,6.44,6.46,6.44,6.45,14644000.0,5.4193,5.4361,5.4193,5.4277,14644000.0
2008-01-08 13:15:00,6.46,6.46,6.43,6.44,11807600.0,5.4361,5.4361,5.4109,5.4193,11807600.0
2008-01-08 13:20:00,6.44,6.44,6.43,6.43,9903600.0,5.4193,5.4193,5.4109,5.4109,9903600.0
2008-01-08 13:25:00,6.43,6.46,6.43,6.45,9469600.0,5.4109,5.4361,5.4109,5.4277,9469600.0
2008-01-08 13:30:00,6.45,6.45,6.43,6.43,10343200.0,5.4277,5.4277,5.4109,5.4109,10343200.0
2008-01-08 13:35:00,6.43,6.44,6.41,6.42,7946400.0,5.4109,5.4193,5.3941,5.4025,7946400.0
2008-01-08 13:40:00,6.42,6.44,6.41,6.43,10180800.0,5.4025,5.4193,5.3941,5.4109,10180800.0
2008-01-08 13:45:00,6.44,6.44,6.42,6.43,8828400.0,5.4193,5.4193,5.4025,5.4109,8828400.0
2008-01-08 13:50:00,6.43,6.45,6.42,6.44,8212400.0,5.4109,5.4277,5.4025,5.4193,8212400.0
2008-01-08 13:55:00,6.44,6.46,6.44,6.46,12289200.0,5.4193,5.4361,5.4193,5.4361,12289200.0
2008-01-08 14:00:00,6.46,6.46,6.44,6.45,13627600.0,5.4361,5.4361,5.4193,5.4277,13627600.0
2008-01-08 14:05:00,6.45,6.45,6.44,6.45,9632000.0,5.4277,5.4277,5.4193,5.4277,9632000.0
2008-01-08 14:10:00,6.45,6.47,6.45,6.47,14434000.0,5.4277,5.4445,5.4277,5.4445,14434000.0
2008-01-08 14:15:00,6.47,6.47,6.45,6.46,11079600.0,5.4445,5.4445,5.4277,5.4361,11079600.0
2008-01-08 14:20:00,6.46,6.49,6.46,6.48,11415600.0,5.4361,5.4614,5.4361,5.453,11415600.0
2008-01-08 14:25:00,6.48,6.49,6.48,6.49,10236800.0,5.453,5.4614,5.453,5.4614,10236800.0
2008-01-08 14:30:00,6.49,6.5,6.47,6.48,15052800.0,5.4614,5.4698,5.4445,5.453,15052800.0
2008-01-08 14:35:00,6.47,6.48,6.44,6.45,19353600.0,5.4445,5.453,5.4193,5.4277,19353600.0
2008-01-08 14:40:00,6.45,6.46,6.43,6.44,15646400.0,5.4277,5.4361,5.4109,5.4193,15646400.0
2008-01-08 14:45:00,6.44,6.45,6.39,6.41,21165200.0,5.4193,5.4277,5.3772,5.3941,21165200.0
2008-01-08 14:50:00,6.41,6.42,6.38,6.4,19720400.0,5.3941,5.4025,5.3688,5.3856,19720400.0
2008-01-08 14:55:00,6.4,6.41,6.36,6.37,24732400.0,5.3856,5.3941,5.352,5.3604,24732400.0
2008-01-08 15:00:00,6.37,6.38,6.33,6.34,29397200.0,5.3604,5.3688,5.3267,5.3352,29397200.0
2008-01-08 15:05:00,6.35,6.38,6.34,6.36,28739200.0,5.3436,5.3688,5.3352,5.352,28739200.0
2008-01-08 15:10:00,6.36,6.36,6.27,6.27,34190800.0,5.352,5.352,5.2762,5.2762,34190800.0
2008-01-08 15:15:00,6.28,6.29,6.23,6.25,35162400.0,5.2847,5.2931,5.2426,5.2594,35162400.0
2008-01-08 15:20:00,6.25,6.25,6.18,6.18,36638000.0,5.2594,5.2594,5.2005,5.2005,36638000.0
2008-01-08 15:25:00,6.18,6.28,6.18,6.24,35898800.0,5.2005,5.2847,5.2005,5.251,35898800.0
2008-01-08 15:30:00,6.24,6.3,6.23,6.28,32572400.0,5.251,5.3015,5.2426,5.2847,32572400.0
2008-01-08 15:35:00,6.28,6.29,6.23,6.25,24973200.0,5.2847,5.2931,5.2426,5.2594,24973200.0
2008-01-08 15:40:00,6.25,6.27,6.21,6.23,26513200.0,5.2594,5.2762,5.2258,5.2426,26513200.0
2008-01-08 15:45:00,6.23,6.25,6.15,6.16,33152000.0,5.2426,5.2594,5.1753,5.1837,33152000.0
2008-01-08 15:50:00,6.16,6.17,6.11,6.14,48305600.0,5.1837,5.1921,5.1416,5.1668,48305600.0
2008-01-08 15:55:00,6.14,6.14,6.1,6.11,48991600.0,5.1668,5.1668,5.1332,5.1416,48991600.0
2008-01-09 09:30:00,6.12,6.16,6.1,6.12,41134800.0,5.15,5.1837,5.1332,5.15,41134800.0
2008-01-09 09:35:00,6.12,6.19,6.1,6.18,38304000.0,5.15,5.2089,5.1332,5.2005,38304000.0
2008-01-09 09:40:00,6.18,6.22,6.16,6.19,41056400.0,5.2005,5.2342,5.1837,5.2089,41056400.0
2008-01-09 09:45:00,6.2,6.23,6.17,6.23,28123200.0,5.2173,5.2426,5.1921,5.2426,28123200.0
2008-01-09 09:50:00,6.23,6.23,6.14,6.18,30923200.0,5.2426,5.2426,5.1668,5.2005,30923200.0
2008-01-09 09:55:00,6.18,6.2,6.15,6.17,27188000.0,5.2005,5.2173,5.1753,5.1921,27188000.0
2008-01-09 10:00:00,6.17,6.21,6.17,6.2,30212000.0,5.1921,5.2258,5.1921,5.2173,30212000.0
2008-01-09 10:05:00,6.2,6.2,6.17,6.18,20241200.0,5.2173,5.2173,5.1921,5.2005,20241200.0
2008-01-09 10:10:00,6.18,6.2,6.17,6.19,18816000.0,5.2005,5.2173,5.1921,5.2089,18816000.0
2008-01-09 10:15:00,6.19,6.2,6.16,6.18,20423200.0,5.2089,5.2173,5.1837,5.2005,20423200.0
2008-01-09 10:20:00,6.18,6.18,6.05,6.05,42487200.0,5.2005,5.2005,5.0911,5.0911,42487200.0
2008-01-09 10:25:00,6.05,6.12,6.04,6.12,35560000.0,5.0911,5.15,5.0827,5.15,35560000.0
2008-01-09 10:30:00,6.12,6.13,6.08,6.11,23436000.0,5.15,5.1584,5.1164,5.1416,23436000.0
2008-01-09 10:35:00,6.1,6.13,6.09,6.13,20748000.0,5.1332,5.1584,5.1248,5.1584,20748000.0
2008-01-09 10:40:00,6.13,6.19,6.1,6.17,26367600.0,5.1584,5.2089,5.1332,5.1921,26367600.0
2008-01-09 10:45:00,6.17,6.2,6.16,6.16,20134800.0,5.1921,5.2173,5.1837,5.1837,20134800.0
2008-01-09 10:50:00,6.16,6.17,6.13,6.15,15780800.0,5.1837,5.1921,5.1584,5.1753,15780800.0
2008-01-09 10:55:00,6.15,6.17,6.13,6.16,11754400.0,5.1753,5.1921,5.1584,5.1837,11754400.0
2008-01-09 11:00:00,6.16,6.18,6.13,6.13,15901200.0,5.1837,5.2005,5.1584,5.1584,15901200.0
2008-01-09 11:05:00,6.13,6.16,6.11,6.11,17917200.0,5.1584,5.1837,5.1416,5.1416,17917200.0
2008-01-09 11:10:00,6.11,6.13,6.1,6.13,17813600.0,5.1416,5.1584,5.1332,5.1584,17813600.0
2008-01-09 11:15:00,6.13,6.13,6.09,6.12,14884800.0,5.1584,5.1584,5.1248,5.15,14884800.0
2008-01-09 11:20:00,6.12,6.16,6.1,6.15,14257600.0,5.15,5.1837,5.1332,5.1753,14257600.0
2008-01-09 11:25:00,6.15,6.16,6.12,6.12,11435200.0,5.1753,5.1837,5.15,5.15,11435200.0
2008-01-09 11:30:00,6.12,6.14,6.1,6.1,15836800.0,5.15,5.1668,5.1332,5.1332,15836800.0
2008-01-09 11:35:00,6.1,6.13,6.08,6.11,19485200.0,5.1332,5.1584,5.1164,5.1416,19485200.0
2008-01-09 11:40:00,6.11,6.12,6.09,6.1,12759600.0,5.1416,5.15,5.1248,5.1332,12759600.0
2008-01-09 11:45:00,6.1,6.1,6.04,6.07,29268400.0,5.1332,5.1332,5.0827,5.1079,29268400.0
2008-01-09 11:50:00,6.07,6.07,6.02,6.05,26784800.0,5.1079,5.1079,5.0659,5.0911,26784800.0
2008-01-09 11:55:00,6.05,6.08,6.03,6.07,20277600.0,5.0911,5.1164,5.0743,5.1079,20277600.0
2008-01-09 12:00:00,6.07,6.1,6.06,6.09,20132000.0,5.1079,5.1332,5.0995,5.1248,20132000.0
2008-01-09 12:05:00,6.09,6.13,6.09,6.12,19538400.0,5.1248,5.1584,5.1248,5.15,19538400.0
2008-01-09 12:10:00,6.11,6.12,6.09,6.1,12126800.0,5.1416,5.15,5.1248,5.1332,12126800.0
2008-01-09 12:15:00,6.1,6.14,6.09,6.13,16004800.0,5.1332,5.1668,5.1248,5.1584,16004800.0
2008-01-09 12:20:00,6.13,6.13,6.1,6.12,10922800.0,5.1584,5.1584,5.1332,5.15,10922800.0
2008-01-09 12:25:00,6.12,6.15,6.12,6.14,14551600.0,5.15,5.1753,5.15,5.1668,14551600.0
2008-01-09 12:30:00,6.15,6.15,6.13,6.14,10116400.0,5.1753,5.1753,5.1584,5.1668,10116400.0
2008-01-09 12:35:00,6.14,6.14,6.12,6.12,9430400.0,5.1668,5.1668,5.15,5.15,9430400.0
2008-01-09 12:40:00,6.12,6.13,6.09,6.09,10441200.0,5.15,5.1584,5.1248,5.1248,10441200.0
2008-01-09 12:45:00,6.09,6.13,6.09,6.12,9497600.0,5.1248,5.1584,5.1248,5.15,9497600.0
2008-01-09 12:50:00,6.12,6.15,6.12,6.14,13815200.0,5.15,5.1753,5.15,5.1668,13815200.0
2008-01-09 12:55:00,6.14,6.14,6.1,6.13,11642400.0,5.1668,5.1668,5.1332,5.1584,11642400.0
2008-01-09 13:00:00,6.14,6.15,6.11,6.14,10682000.0,5.1668,5.1753,5.1416,5.1668,10682000.0
2008-01-09 13:05:00,6.14,6.15,6.12,6.13,8705200.0,5.1668,5.1753,5.15,5.1584,8705200.0
2008-01-09 13:10:00,6.13,6.15,6.11,6.13,12577600.0,5.1584,5.1753,5.1416,5.1584,12577600.0
2008-01-09 13:15:00,6.11,6.12,6.1,6.11,12054000.0,5.1416,5.15,5.1332,5.1416,12054000.0
2008-01-09 13:20:00,6.11,6.13,6.1,6.11,7529200.0,5.1416,5.1584,5.1332,5.1416,7529200.0
2008-01-09 13:25:00,6.11,6.11,6.08,6.1,10203200.0,5.1416,5.1416,5.1164,5.1332,10203200.0
2008-01-09 13:30:00,6.1,6.11,6.09,6.09,11340000.0,5.1332,5.1416,5.1248,5.1248,11340000.0
2008-01-09 13:35:00,6.09,6.12,6.08,6.11,10964800.0,5.1248,5.15,5.1164,5.1416,10964800.0
2008-01-09 13:40:00,6.11,6.12,6.05,6.08,19510400.0,5.1416,5.15,5.0911,5.1164,19510400.0
2008-01-09 13:45:00,6.08,6.09,6.07,6.07,14092400.0,5.1164,5.1248,5.1079,5.1079,14092400.0
2008-01-09 13:50:00,6.07,6.08,6.04,6.08,17354400.0,5.1079,5.1164,5.0827,5.1164,17354400.0
2008-01-09 13:55:00,6.08,6.1,6.07,6.09,13081600.0,5.1164,5.1332,5.1079,5.1248,13081600.0
2008-01-09 14:00:00,6.09,6.09,6.06,6.07,12731600.0,5.1248,5.1248,5.0995,5.1079,12731600.0
2008-01-09 14:05:00,6.07,6.07,6.01,6.02,25197200.0,5.1079,5.1079,5.0575,5.0659,25197200.0
2008-01-09 14:10:00,6.02,6.07,6.02,6.04,20137600.0,5.0659,5.1079,5.0659,5.0827,20137600.0
2008-01-09 14:15:00,6.04,6.05,6.01,6.04,19986400.0,5.0827,5.0911,5.0575,5.0827,19986400.0
2008-01-09 14:20:00,6.04,6.07,6.03,6.06,19840800.0,5.0827,5.1079,5.0743,5.0995,19840800.0
2008-01-09 14:25:00,6.06,6.08,6.05,6.07,22565200.0,5.0995,5.1164,5.0911,5.1079,22565200.0
2008-01-09 14:30:00,6.07,6.13,6.07,6.1,29044400.0,5.1079,5.1584,5.1079,5.1332,29044400.0
2008-01-09 14:35:00,6.1,6.15,6.1,6.15,29610000.0,5.1332,5.1753,5.1332,5.1753,29610000.0
2008-01-09 14:40:00,6.15,6.15,6.09,6.09,20731200.0,5.1753,5.1753,5.1248,5.1248,20731200.0
2008-01-09 14:45:00,6.09,6.19,6.09,6.18,33896800.0,5.1248,5.2089,5.1248,5.2005,33896800.0
2008-01-09 14:50:00,6.18,6.21,6.17,6.18,33756800.0,5.2005,5.2258,5.1921,5.2005,33756800.0
2008-01-09 14:55:00,6.18,6.23,6.16,6.21,31119200.0,5.2005,5.2426,5.1837,5.2258,31119200.0
2008-01-09 15:00:00,6.21,6.23,6.19,6.21,33980800.0,5.2258,5.2426,5.2089,5.2258,33980800.0
2008-01-09 15:05:00,6.21,6.26,6.2,6.25,36663200.0,5.2258,5.2678,5.2173,5.2594,36663200.0
2008-01-09 15:10:00,6.25,6.25,6.2,6.21,34924400.0,5.2594,5.2594,5.2173,5.2258,34924400.0
2008-01-09 15:15:00,6.21,6.26,6.21,6.25,33356400.0,5.2258,5.2678,5.2258,5.2594,33356400.0
2008-01-09 15:20:00,6.25,6.27,6.23,6.26,34804000.0,5.2594,5.2762,5.2426,5.2678,34804000.0
2008-01-09 15:25:00,6.26,6.27,6.23,6.24,28725200.0,5.2678,5.2762,5.2426,5.251,28725200.0
2008-01-09 15:30:00,6.24,6.27,6.22,6.27,31542000.0,5.251,5.2762,5.2342,5.2762,31542000.0
2008-01-09 15:35:00,6.27,6.29,6.24,6.28,29346800.0,5.2762,5.2931,5.251,5.2847,29346800.0
2008-01-09 15:40:00,6.28,6.35,6.28,6.33,48218800.0,5.2847,5.3436,5.2847,5.3267,48218800.0
2008-01-09 15:45:00,6.33,6.35,6.32,6.32,32354000.0,5.3267,5.3436,5.3183,5.3183,32354000.0
2008-01-09 15:50:00,6.32,6.38,6.31,6.38,38194800.0,5.3183,5.3688,5.3099,5.3688,38194800.0
2008-01-09 15:55:00,6.38,6.41,6.37,6.41,38945200.0,5.3688,5.3941,5.3604,5.3941,38945200.0
2008-01-10 09:30:00,6.34,6.35,6.29,6.31,36624000.0,5.3352,5.3436,5.2931,5.3099,36624000.0
2008-01-10 09:35:00,6.31,6.34,6.27,6.27,36542800.0,5.3099,5.3352,5.2762,5.2762,36542800.0
2008-01-10 09:40:00,6.27,6.32,6.26,6.31,27759200.0,5.2762,5.3183,5.2678,5.3099,27759200.0
2008-01-10 09:45:00,6.31,6.35,6.3,6.32,30371600.0,5.3099,5.3436,5.3015,5.3183,30371600.0
2008-01-10 09:50:00,6.32,6.32,6.28,6.28,25802000.0,5.3183,5.3183,5.2847,5.2847,25802000.0
2008-01-10 09:55:00,6.28,6.33,6.28,6.29,25874800.0,5.2847,5.3267,5.2847,5.2931,25874800.0
2008-01-10 10:00:00,6.29,6.33,6.28,6.32,23889600.0,5.2931,5.3267,5.2847,5.3183,23889600.0
2008-01-10 10:05:00,6.32,6.33,6.29,6.3,29506400.0,5.3183,5.3267,5.2931,5.3015,29506400.0
2008-01-10 10:10:00,6.3,6.31,6.28,6.3,21268800.0,5.3015,5.3099,5.2847,5.3015,21268800.0
2008-01-10 10:15:00,6.3,6.33,6.3,6.32,23822400.0,5.3015,5.3267,5.3015,5.3183,23822400.0
2008-01-10 10:20:00,6.32,6.33,6.3,6.33,21456400.0,5.3183,5.3267,5.3015,5.3267,21456400.0
2008-01-10 10:25:00,6.33,6.33,6.27,6.29,25802000.0,5.3267,5.3267,5.2762,5.2931,25802000.0
2008-01-10 10:30:00,6.29,6.31,6.28,6.31,17329200.0,5.2931,5.3099,5.2847,5.3099,17329200.0
2008-01-10 10:35:00,6.31,6.32,6.29,6.29,17715600.0,5.3099,5.3183,5.2931,5.2931,17715600.0
2008-01-10 10:40:00,6.3,6.3,6.28,6.3,14134400.0,5.3015,5.3015,5.2847,5.3015,14134400.0
2008-01-10 10:45:00,6.3,6.3,6.27,6.28,14946400.0,5.3015,5.3015,5.2762,5.2847,14946400.0
2008-01-10 10:50:00,6.27,6.29,6.27,6.29,14442400.0,5.2762,5.2931,5.2762,5.2931,14442400.0
2008-01-10 10:55:00,6.29,6.3,6.28,6.29,13210400.0,5.2931,5.3015,5.2847,5.2931,13210400.0
2008-01-10 11:00:00,6.29,6.29,6.27,6.29,11200000.0,5.2931,5.2931,5.2762,5.2931,11200000.0
2008-01-10 11:05:00,6.29,6.3,6.28,6.29,9903600.0,5.2931,5.3015,5.2847,5.2931,9903600.0
2008-01-10 11:10:00,6.29,6.31,6.29,6.31,13552000.0,5.2931,5.3099,5.2931,5.3099,13552000.0
2008-01-10 11:15:00,6.31,6.32,6.3,6.3,9181200.0,5.3099,5.3183,5.3015,5.3015,9181200.0
2008-01-10 11:20:00,6.3,6.31,6.29,6.31,8688400.0,5.3015,5.3099,5.2931,5.3099,8688400.0
2008-01-10 11:25:00,6.31,6.32,6.3,6.31,8727600.0,5.3099,5.3183,5.3015,5.3099,8727600.0
2008-01-10 11:30:00,6.31,6.31,6.3,6.3,5642000.0,5.3099,5.3099,5.3015,5.3015,5642000.0
2008-01-10 11:35:00,6.3,6.31,6.29,6.3,8542800.0,5.3015,5.3099,5.2931,5.3015,8542800.0
2008-01-10 11:40:00,6.3,6.31,6.29,6.31,7123200.0,5.3015,5.3099,5.2931,5.3099,7123200.0
2008-01-10 11:45:00,6.3,6.31,6.29,6.3,6154400.0,5.3015,5.3099,5.2931,5.3015,6154400.0
2008-01-10 11:50:00,6.3,6.31,6.3,6.3,6507200.0,5.3015,5.3099,5.3015,5.3015,6507200.0
2008-01-10 11:55:00,6.3,6.31,6.3,6.31,5681200.0,5.3015,5.3099,5.3015,5.3099,5681200.0
2008-01-10 12:00:00,6.31,6.31,6.3,6.3,5513200.0,5.3099,5.3099,5.3015,5.3015,5513200.0
2008-01-10 12:05:00,6.3,6.31,6.3,6.31,5762400.0,5.3015,5.3099,5.3015,5.3099,5762400.0
2008-01-10 12:10:00,6.31,6.32,6.3,6.32,9156000.0,5.3099,5.3183,5.3015,5.3183,9156000.0
2008-01-10 12:15:00,6.32,6.38,6.32,6.36,32370800.0,5.3183,5.3688,5.3183,5.352,32370800.0
2008-01-10 12:20:00,6.36,6.46,6.35,6.43,58816800.0,5.352,5.4361,5.3436,5.4109,58816800.0
2008-01-10 12:25:00,6.43,6.43,6.37,6.38,42061600.0,5.4109,5.4109,5.3604,5.3688,42061600.0
2008-01-10 12:30:00,6.38,6.42,6.35,6.36,35996800.0,5.3688,5.4025,5.3436,5.352,35996800.0
2008-01-10 12:35:00,6.36,6.38,6.34,6.36,24645600.0,5.352,5.3688,5.3352,5.352,24645600.0
2008-01-10 12:40:00,6.35,6.37,6.32,6.36,24410400.0,5.3436,5.3604,5.3183,5.352,24410400.0
2008-01-10 12:45:00,6.36,6.36,6.34,6.35,16744000.0,5.352,5.352,5.3352,5.3436,16744000.0
2008-01-10 12:50:00,6.35,6.37,6.34,6.37,22086400.0,5.3436,5.3604,5.3352,5.3604,22086400.0
2008-01-10 12:55:00,6.37,6.42,6.36,6.41,28182000.0,5.3604,5.4025,5.352,5.3941,28182000.0
2008-01-10 13:00:00,6.4,6.41,6.37,6.39,20300000.0,5.3856,5.3941,5.3604,5.3772,20300000.0
2008-01-10 13:05:00,6.39,6.41,6.38,6.4,21019600.0,5.3772,5.3941,5.3688,5.3856,21019600.0
2008-01-10 13:10:00,6.4,6.4,6.37,6.39,14142800.0,5.3856,5.3856,5.3604,5.3772,14142800.0
2008-01-10 13:15:00,6.39,6.4,6.38,6.4,11902800.0,5.3772,5.3856,5.3688,5.3856,11902800.0
2008-01-10 13:20:00,6.4,6.42,6.4,6.4,16282000.0,5.3856,5.4025,5.3856,5.3856,16282000.0
2008-01-10 13:25:00,6.4,6.42,6.39,6.41,14047600.0,5.3856,5.4025,5.3772,5.3941,14047600.0
2008-01-10 13:30:00,6.41,6.43,6.36,6.37,20633200.0,5.3941,5.4109,5.352,5.3604,20633200.0
2008-01-10 13:35:00,6.37,6.37,6.32,6.34,30284800.0,5.3604,5.3604,5.3183,5.3352,30284800.0
2008-01-10 13:40:00,6.34,6.35,6.31,6.34,20966400.0,5.3352,5.3436,5.3099,5.3352,20966400.0
2008-01-10 13:45:00,6.34,6.35,6.32,6.34,12751200.0,5.3352,5.3436,5.3183,5.3352,12751200.0
2008-01-10 13:50:00,6.34,6.34,6.31,6.31,19891200.0,5.3352,5.3352,5.3099,5.3099,19891200.0
2008-01-10 13:55:00,6.31,6.34,6.3,6.33,15929200.0,5.3099,5.3352,5.3015,5.3267,15929200.0
2008-01-10 14:00:00,6.34,6.36,6.33,6.34,17939600.0,5.3352,5.352,5.3267,5.3352,17939600.0
2008-01-10 14:05:00,6.34,6.35,6.32,6.34,14450800.0,5.3352,5.3436,5.3183,5.3352,14450800.0
2008-01-10 14:10:00,6.34,6.34,6.32,6.32,9161600.0,5.3352,5.3352,5.3183,5.3183,9161600.0
2008-01-10 14:15:00,6.32,6.38,6.31,6.37,24662400.0,5.3183,5.3688,5.3099,5.3604,24662400.0
2008-01-10 14:20:00,6.37,6.37,6.32,6.34,17337600.0,5.3604,5.3604,5.3183,5.3352,17337600.0
2008-01-10 14:25:00,6.34,6.35,6.33,6.35,8570800.0,5.3352,5.3436,5.3267,5.3436,8570800.0
2008-01-10 14:30:00,6.35,6.38,6.35,6.35,16074800.0,5.3436,5.3688,5.3436,5.3436,16074800.0
2008-01-10 14:35:00,6.35,6.4,6.35,6.4,16525600.0,5.3436,5.3856,5.3436,5.3856,16525600.0
2008-01-10 14:40:00,6.4,6.42,6.38,6.39,20210400.0,5.3856,5.4025,5.3688,5.3772,20210400.0
2008-01-10 14:45:00,6.4,6.4,6.37,6.38,12118400.0,5.3856,5.3856,5.3604,5.3688,12118400.0
2008-01-10 14:50:00,6.38,6.4,6.38,6.39,10035200.0,5.3688,5.3856,5.3688,5.3772,10035200.0
2008-01-10 14:55:00,6.39,6.42,6.39,6.41,12924800.0,5.3772,5.4025,5.3772,5.3941,12924800.0
2008-01-10 15:00:00,6.4,6.41,6.38,6.38,11256000.0,5.3856,5.3941,5.3688,5.3688,11256000.0
2008-01-10 15:05:00,6.38,6.43,6.38,6.43,17320800.0,5.3688,5.4109,5.3688,5.4109,17320800.0
2008-01-10 15:10:00,6.43,6.43,6.41,6.42,13568800.0,5.4109,5.4109,5.3941,5.4025,13568800.0
2008-01-10 15:15:00,6.42,6.43,6.39,6.4,15262800.0,5.4025,5.4109,5.3772,5.3856,15262800.0
2008-01-10 15:20:00,6.4,6.42,6.4,6.4,15635200.0,5.3856,5.4025,5.3856,5.3856,15635200.0
2008-01-10 15:25:00,6.4,6.43,6.4,6.42,14302400.0,5.3856,5.4109,5.3856,5.4025,14302400.0
2008-01-10 15:30:00,6.42,6.43,6.42,6.42,15041600.0,5.4025,5.4109,5.4025,5.4025,15041600.0
2008-01-10 15:35:00,6.42,6.42,6.4,6.41,14406000.0,5.4025,5.4025,5.3856,5.3941,14406000.0
2008-01-10 15:40:00,6.41,6.42,6.36,6.37,17136000.0,5.3941,5.4025,5.352,5.3604,17136000.0
2008-01-10 15:45:00,6.37,6.39,6.35,6.35,21733600.0,5.3604,5.3772,5.3436,5.3436,21733600.0
2008-01-10 15:50:00,6.35,6.37,6.33,6.36,19429200.0,5.3436,5.3604,5.3267,5.352,19429200.0
2008-01-10 15:55:00,6.36,6.37,6.36,6.36,18639600.0,5.352,5.3604,5.352,5.352,18639600.0
2008-01-11 09:30:00,6.29,6.31,6.28,6.29,22383200.0,5.2931,5.3099,5.2847,5.2931,22383200.0
2008-01-11 09:35:00,6.29,6.35,6.27,6.33,25925200.0,5.2931,5.3436,5.2762,5.3267,25925200.0
2008-01-11 09:40:00,6.33,6.35,6.3,6.31,25303600.0,5.3267,5.3436,5.3015,5.3099,25303600.0
2008-01-11 09:45:00,6.31,6.33,6.28,6.32,20342000.0,5.3099,5.3267,5.2847,5.3183,20342000.0
2008-01-11 09:50:00,6.32,6.33,6.28,6.31,13266400.0,5.3183,5.3267,5.2847,5.3099,13266400.0
2008-01-11 09:55:00,6.31,6.32,6.28,6.3,15570800.0,5.3099,5.3183,5.2847,5.3015,15570800.0
2008-01-11 10:00:00,6.3,6.31,6.29,6.3,10452400.0,5.3015,5.3099,5.2931,5.3015,10452400.0
2008-01-11 10:05:00,6.3,6.3,6.28,6.29,14100800.0,5.3015,5.3015,5.2847,5.2931,14100800.0
2008-01-11 10:10:00,6.29,6.33,6.29,6.3,18076800.0,5.2931,5.3267,5.2931,5.3015,18076800.0
2008-01-11 10:15:00,6.3,6.32,6.3,6.31,9609600.0,5.3015,5.3183,5.3015,5.3099,9609600.0
2008-01-11 10:20:00,6.31,6.34,6.31,6.32,16332400.0,5.3099,5.3352,5.3099,5.3183,16332400.0
2008-01-11 10:25:00,6.32,6.32,6.3,6.31,11029200.0,5.3183,5.3183,5.3015,5.3099,11029200.0
2008-01-11 10:30:00,6.31,6.32,6.3,6.31,8769600.0,5.3099,5.3183,5.3015,5.3099,8769600.0
2008-01-11 10:35:00,6.31,6.32,6.3,6.31,8766800.0,5.3099,5.3183,5.3015,5.3099,8766800.0
2008-01-11 10:40:00,6.31,6.32,6.3,6.31,9111200.0,5.3099,5.3183,5.3015,5.3099,9111200.0
2008-01-11 10:45:00,6.31,6.32,6.31,6.31,5157600.0,5.3099,5.3183,5.3099,5.3099,5157600.0
2008-01-11 10:50:00,6.31,6.31,6.3,6.3,10631600.0,5.3099,5.3099,5.3015,5.3015,10631600.0
2008-01-11 10:55:00,6.3,6.3,6.27,6.28,18463200.0,5.3015,5.3015,5.2762,5.2847,18463200.0
2008-01-11 11:00:00,6.28,6.29,6.24,6.26,26420800.0,5.2847,5.2931,5.251,5.2678,26420800.0
2008-01-11 11:05:00,6.26,6.27,6.24,6.27,17598000.0,5.2678,5.2762,5.251,5.2762,17598000.0
2008-01-11 11:10:00,6.27,6.28,6.26,6.27,9231600.0,5.2762,5.2847,5.2678,5.2762,9231600.0
2008-01-11 11:15:00,6.27,6.28,6.24,6.25,12675600.0,5.2762,5.2847,5.251,5.2594,12675600.0
2008-01-11 11:20:00,6.25,6.26,6.23,6.24,14002800.0,5.2594,5.2678,5.2426,5.251,14002800.0
2008-01-11 11:25:00,6.24,6.27,6.24,6.26,6235600.0,5.251,5.2762,5.251,5.2678,6235600.0
2008-01-11 11:30:00,6.25,6.3,6.25,6.28,16298800.0,5.2594,5.3015,5.2594,5.2847,16298800.0
2008-01-11 11:35:00,6.28,6.29,6.25,6.27,9220400.0,5.2847,5.2931,5.2594,5.2762,9220400.0
2008-01-11 11:40:00,6.26,6.27,6.25,6.26,6974800.0,5.2678,5.2762,5.2594,5.2678,6974800.0
2008-01-11 11:45:00,6.26,6.27,6.26,6.26,4740400.0,5.2678,5.2762,5.2678,5.2678,4740400.0
2008-01-11 11:50:00,6.26,6.27,6.25,6.26,7910000.0,5.2678,5.2762,5.2594,5.2678,7910000.0
2008-01-11 11:55:00,6.26,6.26,6.23,6.24,9069200.0,5.2678,5.2678,5.2426,5.251,9069200.0
2008-01-11 12:00:00,6.24,6.24,6.21,6.23,13204800.0,5.251,5.251,5.2258,5.2426,13204800.0
2008-01-11 12:05:00,6.23,6.23,6.21,6.21,14798000.0,5.2426,5.2426,5.2258,5.2258,14798000.0
2008-01-11 12:10:00,6.21,6.21,6.18,6.19,13487600.0,5.2258,5.2258,5.2005,5.2089,13487600.0
2008-01-11 12:15:00,6.19,6.23,6.19,6.2,15159200.0,5.2089,5.2426,5.2089,5.2173,15159200.0
2008-01-11 12:20:00,6.2,6.2,6.17,6.17,13944000.0,5.2173,5.2173,5.1921,5.1921,13944000.0
2008-01-11 12:25:00,6.17,6.19,6.16,6.18,14730800.0,5.1921,5.2089,5.1837,5.2005,14730800.0
2008-01-11 12:30:00,6.18,6.18,6.16,6.16,12308800.0,5.2005,5.2005,5.1837,5.1837,12308800.0
2008-01-11 12:35:00,6.16,6.18,6.16,6.17,8131200.0,5.1837,5.2005,5.1837,5.1921,8131200.0
2008-01-11 12:40:00,6.17,6.19,6.17,6.18,7649600.0,5.1921,5.2089,5.1921,5.2005,7649600.0
2008-01-11 12:45:00,6.18,6.2,6.18,6.19,8526000.0,5.2005,5.2173,5.2005,5.2089,8526000.0
2008-01-11 12:50:00,6.19,6.19,6.17,6.18,8458800.0,5.2089,5.2089,5.1921,5.2005,8458800.0
2008-01-11 12:55:00,6.18,6.19,6.17,6.18,6896400.0,5.2005,5.2089,5.1921,5.2005,6896400.0
2008-01-11 13:00:00,6.18,6.19,6.16,6.16,10337600.0,5.2005,5.2089,5.1837,5.1837,10337600.0
2008-01-11 13:05:00,6.16,6.17,6.14,6.16,13011600.0,5.1837,5.1921,5.1668,5.1837,13011600.0
2008-01-11 13:10:00,6.16,6.16,6.14,6.15,10726800.0,5.1837,5.1837,5.1668,5.1753,10726800.0
2008-01-11 13:15:00,6.15,6.15,6.13,6.15,17659600.0,5.1753,5.1753,5.1584,5.1753,17659600.0
2008-01-11 13:20:00,6.15,6.15,6.12,6.13,13949600.0,5.1753,5.1753,5.15,5.1584,13949600.0
2008-01-11 13:25:00,6.13,6.15,6.13,6.15,12580400.0,5.1584,5.1753,5.1584,5.1753,12580400.0
2008-01-11 13:30:00,6.15,6.16,6.14,6.14,10581200.0,5.1753,5.1837,5.1668,5.1668,10581200.0
2008-01-11 13:35:00,6.14,6.15,6.13,6.14,8341200.0,5.1668,5.1753,5.1584,5.1668,8341200.0
2008-01-11 13:40:00,6.14,6.16,6.14,6.15,8313200.0,5.1668,5.1837,5.1668,5.1753,8313200.0
2008-01-11 13:45:00,6.15,6.15,6.13,6.14,10256400.0,5.1753,5.1753,5.1584,5.1668,10256400.0
2008-01-11 13:50:00,6.14,6.15,6.13,6.15,9315600.0,5.1668,5.1753,5.1584,5.1753,9315600.0
2008-01-11 13:55:00,6.15,6.15,6.12,6.12,11558400.0,5.1753,5.1753,5.15,5.15,11558400.0
2008-01-11 14:00:00,6.12,6.14,6.11,6.11,12236000.0,5.15,5.1668,5.1416,5.1416,12236000.0
2008-01-11 14:05:00,6.11,6.13,6.09,6.13,14176400.0,5.1416,5.1584,5.1248,5.1584,14176400.0
2008-01-11 14:10:00,6.13,6.14,6.13,6.14,12342400.0,5.1584,5.1668,5.1584,5.1668,12342400.0
2008-01-11 14:15:00,6.14,6.18,6.14,6.16,22114400.0,5.1668,5.2005,5.1668,5.1837,22114400.0
2008-01-11 14:20:00,6.16,6.18,6.14,6.16,11631200.0,5.1837,5.2005,5.1668,5.1837,11631200.0
2008-01-11 14:25:00,6.16,6.18,6.16,6.16,12289200.0,5.1837,5.2005,5.1837,5.1837,12289200.0
2008-01-11 14:30:00,6.16,6.16,6.14,6.15,13196400.0,5.1837,5.1837,5.1668,5.1753,13196400.0
2008-01-11 14:35:00,6.15,6.16,6.14,6.16,9181200.0,5.1753,5.1837,5.1668,5.1837,9181200.0
2008-01-11 14:40:00,6.16,6.17,6.14,6.16,8201200.0,5.1837,5.1921,5.1668,5.1837,8201200.0
2008-01-11 14:45:00,6.16,6.17,6.12,6.12,12381600.0,5.1837,5.1921,5.15,5.15,12381600.0
2008-01-11 14:50:00,6.12,6.14,6.1,6.11,17981600.0,5.15,5.1668,5.1332,5.1416,17981600.0
2008-01-11 14:55:00,6.11,6.11,6.08,6.11,19983600.0,5.1416,5.1416,5.1164,5.1416,19983600.0
2008-01-11 15:00:00,6.11,6.12,6.09,6.11,16679600.0,5.1416,5.15,5.1248,5.1416,16679600.0
2008-01-11 15:05:00,6.11,6.16,6.11,6.11,21358400.0,5.1416,5.1837,5.1416,5.1416,21358400.0
2008-01-11 15:10:00,6.11,6.11,6.07,6.08,27532400.0,5.1416,5.1416,5.1079,5.1164,27532400.0
2008-01-11 15:15:00,6.08,6.09,6.07,6.08,21341600.0,5.1164,5.1248,5.1079,5.1164,21341600.0
2008-01-11 15:20:00,6.08,6.12,6.07,6.12,26082000.0,5.1164,5.15,5.1079,5.15,26082000.0
2008-01-11 15:25:00,6.12,6.16,6.12,6.15,30828000.0,5.15,5.1837,5.15,5.1753,30828000.0
2008-01-11 15:30:00,6.15,6.17,6.13,6.15,22702400.0,5.1753,5.1921,5.1584,5.1753,22702400.0
2008-01-11 15:35:00,6.16,6.19,6.15,6.19,25496800.0,5.1837,5.2089,5.1753,5.2089,25496800.0
2008-01-11 15:40:00,6.19,6.19,6.16,6.16,22201200.0,5.2089,5.2089,5.1837,5.1837,22201200.0
2008-01-11 15:45:00,6.16,6.2,6.15,6.2,22167600.0,5.1837,5.2173,5.1753,5.2173,22167600.0
2008-01-11 15:50:00,6.2,6.23,6.2,6.21,32166400.0,5.2173,5.2426,5.2173,5.2258,32166400.0
2008-01-11 15:55:00,6.21,6.21,6.16,6.16,36237600.0,5.2258,5.2258,5.1837,5.1837,36237600.0
2008-01-14 09:30:00,6.34,6.34,6.3,6.31,44674000.0,5.3352,5.3352,5.3015,5.3099,44674000.0
2008-01-14 09:35:00,6.31,6.33,6.31,6.31,27526800.0,5.3099,5.3267,5.3099,5.3099,27526800.0
2008-01-14 09:40:00,6.31,6.31,6.27,6.29,30976400.0,5.3099,5.3099,5.2762,5.2931,30976400.0
2008-01-14 09:45:00,6.29,6.29,6.26,6.27,24024000.0,5.2931,5.2931,5.2678,5.2762,24024000.0
2008-01-14 09:50:00,6.27,6.31,6.27,6.29,23408000.0,5.2762,5.3099,5.2762,5.2931,23408000.0
2008-01-14 09:55:00,6.28,6.32,6.28,6.3,21618800.0,5.2847,5.3183,5.2847,5.3015,21618800.0
2008-01-14 10:00:00,6.31,6.31,6.28,6.31,17724000.0,5.3099,5.3099,5.2847,5.3099,17724000.0
2008-01-14 10:05:00,6.31,6.32,6.3,6.32,19138000.0,5.3099,5.3183,5.3015,5.3183,19138000.0
2008-01-14 10:10:00,6.32,6.32,6.31,6.31,19628000.0,5.3183,5.3183,5.3099,5.3099,19628000.0
2008-01-14 10:15:00,6.31,6.32,6.3,6.31,13356000.0,5.3099,5.3183,5.3015,5.3099,13356000.0
2008-01-14 10:20:00,6.31,6.31,6.3,6.31,10760400.0,5.3099,5.3099,5.3015,5.3099,10760400.0
2008-01-14 10:25:00,6.31,6.32,6.3,6.32,12493600.0,5.3099,5.3183,5.3015,5.3183,12493600.0
2008-01-14 10:30:00,6.32,6.34,6.31,6.34,24150000.0,5.3183,5.3352,5.3099,5.3352,24150000.0
2008-01-14 10:35:00,6.34,6.36,6.33,6.35,21817600.0,5.3352,5.352,5.3267,5.3436,21817600.0
2008-01-14 10:40:00,6.35,6.35,6.33,6.33,16808400.0,5.3436,5.3436,5.3267,5.3267,16808400.0
2008-01-14 10:45:00,6.33,6.34,6.33,6.34,11096400.0,5.3267,5.3352,5.3267,5.3352,11096400.0
2008-01-14 10:50:00,6.34,6.34,6.33,6.33,9506000.0,5.3352,5.3352,5.3267,5.3267,9506000.0
2008-01-14 10:55:00,6.33,6.35,6.33,6.34,10715600.0,5.3267,5.3436,5.3267,5.3352,10715600.0
2008-01-14 11:00:00,6.34,6.35,6.33,6.35,15310400.0,5.3352,5.3436,5.3267,5.3436,15310400.0
2008-01-14 11:05:00,6.35,6.36,6.35,6.36,18522000.0,5.3436,5.352,5.3436,5.352,18522000.0
2008-01-14 11:10:00,6.36,6.37,6.34,6.35,14638400.0,5.352,5.3604,5.3352,5.3436,14638400.0
2008-01-14 11:15:00,6.35,6.35,6.33,6.34,11071200.0,5.3436,5.3436,5.3267,5.3352,11071200.0
2008-01-14 11:20:00,6.34,6.34,6.33,6.34,7117600.0,5.3352,5.3352,5.3267,5.3352,7117600.0
2008-01-14 11:25:00,6.34,6.36,6.34,6.35,6700400.0,5.3352,5.352,5.3352,5.3436,6700400.0
2008-01-14 11:30:00,6.35,6.36,6.34,6.35,6510000.0,5.3436,5.352,5.3352,5.3436,6510000.0
2008-01-14 11:35:00,6.35,6.35,6.33,6.33,8159200.0,5.3436,5.3436,5.3267,5.3267,8159200.0
2008-01-14 11:40:00,6.33,6.34,6.33,6.34,7372400.0,5.3267,5.3352,5.3267,5.3352,7372400.0
2008-01-14 11:45:00,6.34,6.34,6.33,6.33,6636000.0,5.3352,5.3352,5.3267,5.3267,6636000.0
2008-01-14 11:50:00,6.33,6.34,6.32,6.33,10701600.0,5.3267,5.3352,5.3183,5.3267,10701600.0
2008-01-14 11:55:00,6.33,6.33,6.33,6.33,8909600.0,5.3267,5.3267,5.3267,5.3267,8909600.0
2008-01-14 12:00:00,6.33,6.33,6.31,6.31,13137600.0,5.3267,5.3267,5.3099,5.3099,13137600.0
2008-01-14 12:05:00,6.31,6.31,6.3,6.3,14215600.0,5.3099,5.3099,5.3015,5.3015,14215600.0
2008-01-14 12:10:00,6.3,6.31,6.29,6.29,9385600.0,5.3015,5.3099,5.2931,5.2931,9385600.0
2008-01-14 12:15:00,6.3,6.31,6.29,6.3,9287600.0,5.3015,5.3099,5.2931,5.3015,9287600.0
2008-01-14 12:20:00,6.31,6.32,6.3,6.31,6972000.0,5.3099,5.3183,5.3015,5.3099,6972000.0
2008-01-14 12:25:00,6.32,6.32,6.3,6.31,8514800.0,5.3183,5.3183,5.3015,5.3099,8514800.0
2008-01-14 12:30:00,6.32,6.32,6.3,6.31,7940800.0,5.3183,5.3183,5.3015,5.3099,7940800.0
2008-01-14 12:35:00,6.31,6.32,6.3,6.31,3855600.0,5.3099,5.3183,5.3015,5.3099,3855600.0
2008-01-14 12:40:00,6.31,6.32,6.3,6.31,5045600.0,5.3099,5.3183,5.3015,5.3099,5045600.0
2008-01-14 12:45:00,6.31,6.32,6.3,6.31,4541600.0,5.3099,5.3183,5.3015,5.3099,4541600.0
2008-01-14 12:50:00,6.31,6.33,6.31,6.33,8128400.0,5.3099,5.3267,5.3099,5.3267,8128400.0
2008-01-14 12:55:00,6.33,6.33,6.32,6.32,6843200.0,5.3267,5.3267,5.3183,5.3183,6843200.0
2008-01-14 13:00:00,6.32,6.32,6.31,6.31,7487200.0,5.3183,5.3183,5.3099,5.3099,7487200.0
2008-01-14 13:05:00,6.31,6.33,6.31,6.33,3572800.0,5.3099,5.3267,5.3099,5.3267,3572800.0
2008-01-14 13:10:00,6.33,6.33,6.32,6.32,6622000.0,5.3267,5.3267,5.3183,5.3183,6622000.0
2008-01-14 13:15:00,6.32,6.32,6.32,6.32,5633600.0,5.3183,5.3183,5.3183,5.3183,5633600.0
2008-01-14 13:20:00,6.32,6.33,6.32,6.32,5818400.0,5.3183,5.3267,5.3183,5.3183,5818400.0
2008-01-14 13:25:00,6.32,6.33,6.31,6.31,7848400.0,5.3183,5.3267,5.3099,5.3099,7848400.0
2008-01-14 13:30:00,6.31,6.32,6.31,6.32,4821600.0,5.3099,5.3183,5.3099,5.3183,4821600.0
2008-01-14 13:35:00,6.32,6.33,6.31,6.32,6804000.0,5.3183,5.3267,5.3099,5.3183,6804000.0
2008-01-14 13:40:00,6.32,6.34,6.32,6.34,9492000.0,5.3183,5.3352,5.3183,5.3352,9492000.0
2008-01-14 13:45:00,6.34,6.34,6.32,6.32,8383200.0,5.3352,5.3352,5.3183,5.3183,8383200.0
2008-01-14 13:50:00,6.32,6.33,6.32,6.33,5980800.0,5.3183,5.3267,5.3183,5.3267,5980800.0
2008-01-14 13:55:00,6.33,6.33,6.33,6.33,4989600.0,5.3267,5.3267,5.3267,5.3267,4989600.0
2008-01-14 14:00:00,6.33,6.34,6.33,6.34,7240800.0,5.3267,5.3352,5.3267,5.3352,7240800.0
2008-01-14 14:05:00,6.34,6.34,6.32,6.33,7806400.0,5.3352,5.3352,5.3183,5.3267,7806400.0
2008-01-14 14:10:00,6.33,6.33,6.32,6.33,5908000.0,5.3267,5.3267,5.3183,5.3267,5908000.0
2008-01-14 14:15:00,6.33,6.33,6.31,6.32,6958000.0,5.3267,5.3267,5.3099,5.3183,6958000.0
2008-01-14 14:20:00,6.32,6.33,6.32,6.33,4376400.0,5.3183,5.3267,5.3183,5.3267,4376400.0
2008-01-14 14:25:00,6.33,6.34,6.33,6.34,7047600.0,5.3267,5.3352,5.3267,5.3352,7047600.0
2008-01-14 14:30:00,6.34,6.35,6.32,6.35,13168400.0,5.3352,5.3436,5.3183,5.3436,13168400.0
2008-01-14 14:35:00,6.35,6.36,6.34,6.36,14310800.0,5.3436,5.352,5.3352,5.352,14310800.0
2008-01-14 14:40:00,6.36,6.37,6.35,6.37,13759200.0,5.352,5.3604,5.3436,5.3604,13759200.0
2008-01-14 14:45:00,6.37,6.37,6.36,6.37,13258000.0,5.3604,5.3604,5.352,5.3604,13258000.0
2008-01-14 14:50:00,6.37,6.37,6.35,6.35,13944000.0,5.3604,5.3604,5.3436,5.3436,13944000.0
2008-01-14 14:55:00,6.35,6.36,6.35,6.36,12572000.0,5.3436,5.352,5.3436,5.352,12572000.0
2008-01-14 15:00:00,6.36,6.38,6.36,6.38,16531200.0,5.352,5.3688,5.352,5.3688,16531200.0
2008-01-14 15:05:00,6.38,6.4,6.38,6.39,25513600.0,5.3688,5.3856,5.3688,5.3772,25513600.0
2008-01-14 15:10:00,6.39,6.39,6.37,6.37,21795200.0,5.3772,5.3772,5.3604,5.3604,21795200.0
2008-01-14 15:15:00,6.37,6.38,6.35,6.36,16318400.0,5.3604,5.3688,5.3436,5.352,16318400.0
2008-01-14 15:20:00,6.36,6.38,6.35,6.38,12742800.0,5.352,5.3688,5.3436,5.3688,12742800.0
2008-01-14 15:25:00,6.38,6.38,6.36,6.38,13655600.0,5.3688,5.3688,5.352,5.3688,13655600.0
2008-01-14 15:30:00,6.38,6.39,6.38,6.39,16559200.0,5.3688,5.3772,5.3688,5.3772,16559200.0
2008-01-14 15:35:00,6.39,6.41,6.39,6.39,18146800.0,5.3772,5.3941,5.3772,5.3772,18146800.0
2008-01-14 15:40:00,6.39,6.4,6.38,6.39,18606000.0,5.3772,5.3856,5.3688,5.3772,18606000.0
2008-01-14 15:45:00,6.4,6.41,6.38,6.38,19902400.0,5.3856,5.3941,5.3688,5.3688,19902400.0
2008-01-14 15:50:00,6.38,6.39,6.37,6.38,20543600.0,5.3688,5.3772,5.3604,5.3688,20543600.0
2008-01-14 15:55:00,6.38,6.39,6.38,6.38,19493600.0,5.3688,5.3772,5.3688,5.3688,19493600.0
2008-01-15 09:30:00,6.34,6.35,6.31,6.34,32746000.0,5.3352,5.3436,5.3099,5.3352,32746000.0
2008-01-15 09:35:00,6.34,6.34,6.29,6.32,26950000.0,5.3352,5.3352,5.2931,5.3183,26950000.0
2008-01-15 09:40:00,6.32,6.33,6.31,6.33,16956800.0,5.3183,5.3267,5.3099,5.3267,16956800.0
2008-01-15 09:45:00,6.33,6.34,6.31,6.32,15618400.0,5.3267,5.3352,5.3099,5.3183,15618400.0
2008-01-15 09:50:00,6.32,6.34,6.32,6.33,14420000.0,5.3183,5.3352,5.3183,5.3267,14420000.0
2008-01-15 09:55:00,6.33,6.35,6.33,6.35,18911200.0,5.3267,5.3436,5.3267,5.3436,18911200.0
2008-01-15 10:00:00,6.35,6.37,6.34,6.34,28372400.0,5.3436,5.3604,5.3352,5.3352,28372400.0
2008-01-15 10:05:00,6.34,6.37,6.34,6.34,19014800.0,5.3352,5.3604,5.3352,5.3352,19014800.0
2008-01-15 10:10:00,6.34,6.38,6.34,6.37,25572400.0,5.3352,5.3688,5.3352,5.3604,25572400.0
2008-01-15 10:15:00,6.37,6.4,6.35,6.36,29596000.0,5.3604,5.3856,5.3436,5.352,29596000.0
2008-01-15 10:20:00,6.36,6.37,6.32,6.33,30402400.0,5.352,5.3604,5.3183,5.3267,30402400.0
2008-01-15 10:25:00,6.33,6.34,6.3,6.33,25958800.0,5.3267,5.3352,5.3015,5.3267,25958800.0
2008-01-15 10:30:00,6.32,6.34,6.3,6.31,21596400.0,5.3183,5.3352,5.3015,5.3099,21596400.0
2008-01-15 10:35:00,6.31,6.31,6.27,6.29,34722800.0,5.3099,5.3099,5.2762,5.2931,34722800.0
2008-01-15 10:40:00,6.29,6.31,6.26,6.28,23825200.0,5.2931,5.3099,5.2678,5.2847,23825200.0
2008-01-15 10:45:00,6.28,6.28,6.23,6.26,28532000.0,5.2847,5.2847,5.2426,5.2678,28532000.0
2008-01-15 10:50:00,6.26,6.27,6.24,6.26,16511600.0,5.2678,5.2762,5.251,5.2678,16511600.0
2008-01-15 10:55:00,6.26,6.29,6.26,6.28,13554800.0,5.2678,5.2931,5.2678,5.2847,13554800.0
2008-01-15 11:00:00,6.28,6.29,6.27,6.29,13980400.0,5.2847,5.2931,5.2762,5.2931,13980400.0
2008-01-15 11:05:00,6.29,6.3,6.28,6.29,12880000.0,5.2931,5.3015,5.2847,5.2931,12880000.0
2008-01-15 11:10:00,6.28,6.31,6.28,6.3,13101200.0,5.2847,5.3099,5.2847,5.3015,13101200.0
2008-01-15 11:15:00,6.3,6.31,6.28,6.28,10934000.0,5.3015,5.3099,5.2847,5.2847,10934000.0
2008-01-15 11:20:00,6.28,6.29,6.27,6.28,9998800.0,5.2847,5.2931,5.2762,5.2847,9998800.0
2008-01-15 11:25:00,6.28,6.28,6.26,6.27,11832800.0,5.2847,5.2847,5.2678,5.2762,11832800.0
2008-01-15 11:30:00,6.27,6.27,6.25,6.26,12434800.0,5.2762,5.2762,5.2594,5.2678,12434800.0
2008-01-15 11:35:00,6.26,6.27,6.25,6.25,14042000.0,5.2678,5.2762,5.2594,5.2594,14042000.0
2008-01-15 11:40:00,6.25,6.26,6.2,6.21,26619600.0,5.2594,5.2678,5.2173,5.2258,26619600.0
2008-01-15 11:45:00,6.22,6.22,6.18,6.19,26706400.0,5.2342,5.2342,5.2005,5.2089,26706400.0
2008-01-15 11:50:00,6.19,6.23,6.19,6.23,16147600.0,5.2089,5.2426,5.2089,5.2426,16147600.0
2008-01-15 11:55:00,6.23,6.24,6.21,6.24,15747200.0,5.2426,5.251,5.2258,5.251,15747200.0
2008-01-15 12:00:00,6.24,6.26,6.21,6.25,14383600.0,5.251,5.2678,5.2258,5.2594,14383600.0
2008-01-15 12:05:00,6.25,6.27,6.23,6.25,15744400.0,5.2594,5.2762,5.2426,5.2594,15744400.0
2008-01-15 12:10:00,6.25,6.27,6.24,6.25,12485200.0,5.2594,5.2762,5.251,5.2594,12485200.0
2008-01-15 12:15:00,6.25,6.26,6.18,6.21,20510000.0,5.2594,5.2678,5.2005,5.2258,20510000.0
2008-01-15 12:20:00,6.21,6.27,6.18,6.23,41840400.0,5.2258,5.2762,5.2005,5.2426,41840400.0
2008-01-15 12:25:00,6.23,6.24,6.19,6.22,26451600.0,5.2426,5.251,5.2089,5.2342,26451600.0
2008-01-15 12:30:00,6.22,6.24,6.14,6.16,43755600.0,5.2342,5.251,5.1668,5.1837,43755600.0
2008-01-15 12:35:00,6.16,6.17,6.09,6.12,60695600.0,5.1837,5.1921,5.1248,5.15,60695600.0
2008-01-15 12:40:00,6.12,6.15,6.1,6.11,39684400.0,5.15,5.1753,5.1332,5.1416,39684400.0
2008-01-15 12:45:00,6.1,6.11,6.02,6.07,70901600.0,5.1332,5.1416,5.0659,5.1079,70901600.0
2008-01-15 12:50:00,6.07,6.09,6.06,6.08,37262400.0,5.1079,5.1248,5.0995,5.1164,37262400.0
2008-01-15 12:55:00,6.08,6.08,6.04,6.06,30562000.0,5.1164,5.1164,5.0827,5.0995,30562000.0
2008-01-15 13:00:00,6.06,6.08,6.01,6.08,32541600.0,5.0995,5.1164,5.0575,5.1164,32541600.0
2008-01-15 13:05:00,6.08,6.15,6.07,6.12,46110400.0,5.1164,5.1753,5.1079,5.15,46110400.0
2008-01-15 13:10:00,6.12,6.17,6.1,6.16,32340000.0,5.15,5.1921,5.1332,5.1837,32340000.0
2008-01-15 13:15:00,6.16,6.17,6.11,6.11,35473200.0,5.1837,5.1921,5.1416,5.1416,35473200.0
2008-01-15 13:20:00,6.11,6.12,6.08,6.11,28767200.0,5.1416,5.15,5.1164,5.1416,28767200.0
2008-01-15 13:25:00,6.11,6.14,6.08,6.08,20148800.0,5.1416,5.1668,5.1164,5.1164,20148800.0
2008-01-15 13:30:00,6.08,6.09,6.01,6.03,41400800.0,5.1164,5.1248,5.0575,5.0743,41400800.0
2008-01-15 13:35:00,6.03,6.07,6.02,6.06,35260400.0,5.0743,5.1079,5.0659,5.0995,35260400.0
2008-01-15 13:40:00,6.06,6.07,5.98,5.98,51279200.0,5.0995,5.1079,5.0322,5.0322,51279200.0
2008-01-15 13:45:00,5.98,5.99,5.91,5.96,75980800.0,5.0322,5.0406,4.9733,5.0154,75980800.0
2008-01-15 13:50:00,5.96,5.97,5.92,5.95,37777600.0,5.0154,5.0238,4.9817,5.007,37777600.0
2008-01-15 13:55:00,5.95,5.97,5.94,5.95,25670400.0,5.007,5.0238,4.9985,5.007,25670400.0
2008-01-15 14:00:00,5.95,5.96,5.93,5.94,23931600.0,5.007,5.0154,4.9901,4.9985,23931600.0
2008-01-15 14:05:00,5.94,5.98,5.94,5.98,25127200.0,4.9985,5.0322,4.9985,5.0322,25127200.0
2008-01-15 14:10:00,5.98,6.03,5.98,6.02,34913200.0,5.0322,5.0743,5.0322,5.0659,34913200.0
2008-01-15 14:15:00,6.02,6.04,5.99,6.01,30500400.0,5.0659,5.0827,5.0406,5.0575,30500400.0
2008-01-15 14:20:00,6.01,6.02,5.98,6.0,19630800.0,5.0575,5.0659,5.0322,5.049,19630800.0
2008-01-15 14:25:00,6.0,6.0,5.96,5.97,24788400.0,5.049,5.049,5.0154,5.0238,24788400.0
2008-01-15 14:30:00,5.97,5.97,5.95,5.96,23044000.0,5.0238,5.0238,5.007,5.0154,23044000.0
2008-01-15 14:35:00,5.96,5.97,5.93,5.97,22153600.0,5.0154,5.0238,4.9901,5.0238,22153600.0
2008-01-15 14:40:00,5.97,5.99,5.96,5.99,21585200.0,5.0238,5.0406,5.0154,5.0406,21585200.0
2008-01-15 14:45:00,5.99,6.0,5.95,5.96,21249200.0,5.0406,5.049,5.007,5.0154,21249200.0
2008-01-15 14:50:00,5.96,6.0,5.95,5.97,25410000.0,5.0154,5.049,5.007,5.0238,25410000.0
2008-01-15 14:55:00,5.97,5.98,5.94,5.96,25858000.0,5.0238,5.0322,4.9985,5.0154,25858000.0
2008-01-15 15:00:00,5.96,5.97,5.93,5.94,26244400.0,5.0154,5.0238,4.9901,4.9985,26244400.0
2008-01-15 15:05:00,5.94,5.95,5.93,5.93,17718400.0,4.9985,5.007,4.9901,4.9901,17718400.0
2008-01-15 15:10:00,5.93,5.94,5.9,5.92,29909600.0,4.9901,4.9985,4.9649,4.9817,29909600.0
2008-01-15 15:15:00,5.93,5.93,5.88,5.88,37948400.0,4.9901,4.9901,4.9481,4.9481,37948400.0
2008-01-15 15:20:00,5.88,5.92,5.88,5.91,33594400.0,4.9481,4.9817,4.9481,4.9733,33594400.0
2008-01-15 15:25:00,5.91,5.97,5.91,5.96,38222800.0,4.9733,5.0238,4.9733,5.0154,38222800.0
2008-01-15 15:30:00,5.96,5.97,5.94,5.97,35814800.0,5.0154,5.0238,4.9985,5.0238,35814800.0
2008-01-15 15:35:00,5.97,6.01,5.96,5.97,44553600.0,5.0238,5.0575,5.0154,5.0238,44553600.0
2008-01-15 15:40:00,5.97,6.02,5.96,6.01,36906800.0,5.0238,5.0659,5.0154,5.0575,36906800.0
2008-01-15 15:45:00,6.01,6.03,5.93,6.03,37626400.0,5.0575,5.0743,4.9901,5.0743,37626400.0
2008-01-15 15:50:00,6.03,6.05,6.02,6.02,52161200.0,5.0743,5.0911,5.0659,5.0659,52161200.0
2008-01-15 15:55:00,6.02,6.04,6.0,6.04,59046400.0,5.0659,5.0827,5.049,5.0827,59046400.0
2008-01-16 09:30:00,5.9,5.96,5.87,5.95,55370000.0,4.9649,5.0154,4.9396,5.007,55370000.0
2008-01-16 09:35:00,5.95,5.97,5.91,5.93,41400800.0,5.007,5.0238,4.9733,4.9901,41400800.0
2008-01-16 09:40:00,5.93,6.04,5.93,6.02,44066400.0,4.9901,5.0827,4.9901,5.0659,44066400.0
2008-01-16 09:45:00,6.02,6.02,5.98,6.0,39620000.0,5.0659,5.0659,5.0322,5.049,39620000.0
2008-01-16 09:50:00,6.0,6.01,5.96,5.96,30332400.0,5.049,5.0575,5.0154,5.0154,30332400.0
2008-01-16 09:55:00,5.96,5.96,5.88,5.89,42131600.0,5.0154,5.0154,4.9481,4.9565,42131600.0
2008-01-16 10:00:00,5.88,5.91,5.85,5.86,37338000.0,4.9481,4.9733,4.9228,4.9312,37338000.0
2008-01-16 10:05:00,5.85,5.9,5.85,5.9,34081600.0,4.9228,4.9649,4.9228,4.9649,34081600.0
2008-01-16 10:10:00,5.9,5.9,5.82,5.83,29397200.0,4.9649,4.9649,4.8976,4.906,29397200.0
2008-01-16 10:15:00,5.83,5.86,5.81,5.82,34370000.0,4.906,4.9312,4.8892,4.8976,34370000.0
2008-01-16 10:20:00,5.82,5.83,5.76,5.81,43514800.0,4.8976,4.906,4.8471,4.8892,43514800.0
2008-01-16 10:25:00,5.81,5.82,5.74,5.74,33706400.0,4.8892,4.8976,4.8302,4.8302,33706400.0
2008-01-16 10:30:00,5.74,5.8,5.74,5.79,31388000.0,4.8302,4.8807,4.8302,4.8723,31388000.0
2008-01-16 10:35:00,5.79,5.8,5.76,5.79,23584400.0,4.8723,4.8807,4.8471,4.8723,23584400.0
2008-01-16 10:40:00,5.79,5.8,5.72,5.73,33059600.0,4.8723,4.8807,4.8134,4.8218,33059600.0
2008-01-16 10:45:00,5.73,5.73,5.66,5.66,54045600.0,4.8218,4.8218,4.7629,4.7629,54045600.0
2008-01-16 10:50:00,5.66,5.68,5.6,5.65,50990800.0,4.7629,4.7798,4.7124,4.7545,50990800.0
2008-01-16 10:55:00,5.65,5.67,5.62,5.67,33154800.0,4.7545,4.7713,4.7293,4.7713,33154800.0
2008-01-16 11:00:00,5.67,5.7,5.67,5.68,31214400.0,4.7713,4.7966,4.7713,4.7798,31214400.0
2008-01-16 11:05:00,5.68,5.75,5.68,5.73,33653200.0,4.7798,4.8387,4.7798,4.8218,33653200.0
2008-01-16 11:10:00,5.73,5.75,5.69,5.72,30200800.0,4.8218,4.8387,4.7882,4.8134,30200800.0
2008-01-16 11:15:00,5.72,5.72,5.69,5.72,21921200.0,4.8134,4.8134,4.7882,4.8134,21921200.0
2008-01-16 11:20:00,5.72,5.76,5.71,5.74,31962000.0,4.8134,4.8471,4.805,4.8302,31962000.0
2008-01-16 11:25:00,5.74,5.76,5.71,5.75,30354800.0,4.8302,4.8471,4.805,4.8387,30354800.0
2008-01-16 11:30:00,5.74,5.77,5.73,5.76,26686800.0,4.8302,4.8555,4.8218,4.8471,26686800.0
2008-01-16 11:35:00,5.76,5.76,5.69,5.7,23276400.0,4.8471,4.8471,4.7882,4.7966,23276400.0
2008-01-16 11:40:00,5.7,5.72,5.68,5.69,18415600.0,4.7966,4.8134,4.7798,4.7882,18415600.0
2008-01-16 11:45:00,5.69,5.73,5.69,5.73,13818000.0,4.7882,4.8218,4.7882,4.8218,13818000.0
2008-01-16 11:50:00,5.73,5.79,5.72,5.78,36506400.0,4.8218,4.8723,4.8134,4.8639,36506400.0
2008-01-16 11:55:00,5.78,5.8,5.75,5.79,31483200.0,4.8639,4.8807,4.8387,4.8723,31483200.0
2008-01-16 12:00:00,5.79,5.8,5.77,5.78,23794400.0,4.8723,4.8807,4.8555,4.8639,23794400.0
2008-01-16 12:05:00,5.78,5.82,5.76,5.8,27672400.0,4.8639,4.8976,4.8471,4.8807,27672400.0
2008-01-16 12:10:00,5.8,5.81,5.77,5.77,17497200.0,4.8807,4.8892,4.8555,4.8555,17497200.0
2008-01-16 12:15:00,5.77,5.81,5.76,5.79,15836800.0,4.8555,4.8892,4.8471,4.8723,15836800.0
2008-01-16 12:20:00,5.79,5.79,5.74,5.78,16794400.0,4.8723,4.8723,4.8302,4.8639,16794400.0
2008-01-16 12:25:00,5.78,5.79,5.76,5.79,12359200.0,4.8639,4.8723,4.8471,4.8723,12359200.0
2008-01-16 12:30:00,5.79,5.83,5.78,5.83,21288400.0,4.8723,4.906,4.8639,4.906,21288400.0
2008-01-16 12:35:00,5.83,5.83,5.8,5.83,17693200.0,4.906,4.906,4.8807,4.906,17693200.0
2008-01-16 12:40:00,5.83,5.86,5.82,5.86,24819200.0,4.906,4.9312,4.8976,4.9312,24819200.0
2008-01-16 12:45:00,5.86,5.88,5.83,5.84,27039600.0,4.9312,4.9481,4.906,4.9144,27039600.0
2008-01-16 12:50:00,5.84,5.84,5.79,5.8,18225200.0,4.9144,4.9144,4.8723,4.8807,18225200.0
2008-01-16 12:55:00,5.8,5.82,5.79,5.81,13428800.0,4.8807,4.8976,4.8723,4.8892,13428800.0
2008-01-16 13:00:00,5.81,5.83,5.8,5.81,12989200.0,4.8892,4.906,4.8807,4.8892,12989200.0
2008-01-16 13:05:00,5.81,5.81,5.78,5.78,12527200.0,4.8892,4.8892,4.8639,4.8639,12527200.0
2008-01-16 13:10:00,5.78,5.79,5.77,5.78,14168000.0,4.8639,4.8723,4.8555,4.8639,14168000.0
2008-01-16 13:15:00,5.78,5.78,5.74,5.75,21268800.0,4.8639,4.8639,4.8302,4.8387,21268800.0
2008-01-16 13:20:00,5.75,5.78,5.74,5.78,14722400.0,4.8387,4.8639,4.8302,4.8639,14722400.0
2008-01-16 13:25:00,5.78,5.78,5.73,5.74,14800800.0,4.8639,4.8639,4.8218,4.8302,14800800.0
2008-01-16 13:30:00,5.74,5.76,5.72,5.75,16458400.0,4.8302,4.8471,4.8134,4.8387,16458400.0
2008-01-16 13:35:00,5.75,5.79,5.74,5.78,18782400.0,4.8387,4.8723,4.8302,4.8639,18782400.0
2008-01-16 13:40:00,5.78,5.79,5.77,5.79,12832400.0,4.8639,4.8723,4.8555,4.8723,12832400.0
2008-01-16 13:45:00,5.79,5.79,5.76,5.76,14943600.0,4.8723,4.8723,4.8471,4.8471,14943600.0
2008-01-16 13:50:00,5.76,5.78,5.75,5.77,8957200.0,4.8471,4.8639,4.8387,4.8555,8957200.0
2008-01-16 13:55:00,5.77,5.78,5.76,5.77,11205600.0,4.8555,4.8639,4.8471,4.8555,11205600.0
2008-01-16 14:00:00,5.77,5.79,5.73,5.79,24603600.0,4.8555,4.8723,4.8218,4.8723,24603600.0
2008-01-16 14:05:00,5.79,5.82,5.77,5.81,23450000.0,4.8723,4.8976,4.8555,4.8892,23450000.0
2008-01-16 14:10:00,5.81,5.83,5.8,5.82,24136000.0,4.8892,4.906,4.8807,4.8976,24136000.0
2008-01-16 14:15:00,5.82,5.84,5.8,5.82,21453600.0,4.8976,4.9144,4.8807,4.8976,21453600.0
2008-01-16 14:20:00,5.82,5.86,5.81,5.84,20731200.0,4.8976,4.9312,4.8892,4.9144,20731200.0
2008-01-16 14:25:00,5.84,5.88,5.81,5.87,29442000.0,4.9144,4.9481,4.8892,4.9396,29442000.0
2008-01-16 14:30:00,5.87,6.04,5.87,5.89,56842800.0,4.9396,5.0827,4.9396,4.9565,56842800.0
2008-01-16 14:35:00,5.89,5.94,5.88,5.92,37534000.0,4.9565,4.9985,4.9481,4.9817,37534000.0
2008-01-16 14:40:00,5.92,5.92,5.89,5.9,28324800.0,4.9817,4.9817,4.9565,4.9649,28324800.0
2008-01-16 14:45:00,5.9,5.91,5.87,5.87,23366000.0,4.9649,4.9733,4.9396,4.9396,23366000.0
2008-01-16 14:50:00,5.87,5.89,5.86,5.87,22349600.0,4.9396,4.9565,4.9312,4.9396,22349600.0
2008-01-16 14:55:00,5.87,5.87,5.82,5.83,24015600.0,4.9396,4.9396,4.8976,4.906,24015600.0
2008-01-16 15:00:00,5.83,5.87,5.83,5.85,24838800.0,4.906,4.9396,4.906,4.9228,24838800.0
2008-01-16 15:05:00,5.85,5.88,5.82,5.87,22164800.0,4.9228,4.9481,4.8976,4.9396,22164800.0
2008-01-16 15:10:00,5.87,5.88,5.84,5.87,17368400.0,4.9396,4.9481,4.9144,4.9396,17368400.0
2008-01-16 15:15:00,5.87,5.9,5.87,5.89,25466000.0,4.9396,4.9649,4.9396,4.9565,25466000.0
2008-01-16 15:20:00,5.89,5.89,5.83,5.86,22540000.0,4.9565,4.9565,4.906,4.9312,22540000.0
2008-01-16 15:25:00,5.86,5.87,5.84,5.87,19460000.0,4.9312,4.9396,4.9144,4.9396,19460000.0
2008-01-16 15:30:00,5.87,5.88,5.84,5.85,18508000.0,4.9396,4.9481,4.9144,4.9228,18508000.0
2008-01-16 15:35:00,5.85,5.85,5.74,5.75,46695600.0,4.9228,4.9228,4.8302,4.8387,46695600.0
2008-01-16 15:40:00,5.75,5.77,5.72,5.73,40404000.0,4.8387,4.8555,4.8134,4.8218,40404000.0
2008-01-16 15:45:00,5.73,5.77,5.71,5.75,39586400.0,4.8218,4.8555,4.805,4.8387,39586400.0
2008-01-16 15:50:00,5.75,5.76,5.7,5.71,35714000.0,4.8387,4.8471,4.7966,4.805,35714000.0
2008-01-16 15:55:00,5.71,5.73,5.69,5.7,36710800.0,4.805,4.8218,4.7882,4.7966,36710800.0
2008-01-17 09:30:00,5.77,5.79,5.74,5.75,40880000.0,4.8555,4.8723,4.8302,4.8387,40880000.0
2008-01-17 09:35:00,5.75,5.78,5.74,5.77,36377600.0,4.8387,4.8639,4.8302,4.8555,36377600.0
2008-01-17 09:40:00,5.77,5.83,5.76,5.81,32622800.0,4.8555,4.906,4.8471,4.8892,32622800.0
2008-01-17 09:45:00,5.81,5.84,5.79,5.83,29548400.0,4.8892,4.9144,4.8723,4.906,29548400.0
2008-01-17 09:50:00,5.83,5.85,5.82,5.83,25090800.0,4.906,4.9228,4.8976,4.906,25090800.0
2008-01-17 09:55:00,5.83,5.91,5.83,5.83,24306800.0,4.906,4.9733,4.906,4.906,24306800.0
2008-01-17 10:00:00,5.83,5.84,5.78,5.78,41608000.0,4.906,4.9144,4.8639,4.8639,41608000.0
2008-01-17 10:05:00,5.79,5.85,5.78,5.83,28943600.0,4.8723,4.9228,4.8639,4.906,28943600.0
2008-01-17 10:10:00,5.83,5.83,5.79,5.82,23433200.0,4.906,4.906,4.8723,4.8976,23433200.0
2008-01-17 10:15:00,5.81,5.81,5.74,5.75,26871600.0,4.8892,4.8892,4.8302,4.8387,26871600.0
2008-01-17 10:20:00,5.75,5.8,5.72,5.78,38631600.0,4.8387,4.8807,4.8134,4.8639,38631600.0
2008-01-17 10:25:00,5.78,5.79,5.74,5.77,24164000.0,4.8639,4.8723,4.8302,4.8555,24164000.0
2008-01-17 10:30:00,5.77,5.77,5.66,5.68,39306400.0,4.8555,4.8555,4.7629,4.7798,39306400.0
2008-01-17 10:35:00,5.68,5.73,5.67,5.7,36162000.0,4.7798,4.8218,4.7713,4.7966,36162000.0
2008-01-17 10:40:00,5.7,5.74,5.68,5.74,37382800.0,4.7966,4.8302,4.7798,4.8302,37382800.0
2008-01-17 10:45:00,5.74,5.78,5.73,5.77,32844000.0,4.8302,4.8639,4.8218,4.8555,32844000.0
2008-01-17 10:50:00,5.77,5.78,5.71,5.73,26504800.0,4.8555,4.8639,4.805,4.8218,26504800.0
2008-01-17 10:55:00,5.73,5.79,5.71,5.74,25628400.0,4.8218,4.8723,4.805,4.8302,25628400.0
2008-01-17 11:00:00,5.74,5.8,5.74,5.78,23973600.0,4.8302,4.8807,4.8302,4.8639,23973600.0
2008-01-17 11:05:00,5.78,5.82,5.76,5.78,24343200.0,4.8639,4.8976,4.8471,4.8639,24343200.0
2008-01-17 11:10:00,5.78,5.8,5.77,5.79,14982800.0,4.8639,4.8807,4.8555,4.8723,14982800.0
2008-01-17 11:15:00,5.79,5.79,5.75,5.78,14159600.0,4.8723,4.8723,4.8387,4.8639,14159600.0
2008-01-17 11:20:00,5.78,5.78,5.75,5.75,14022400.0,4.8639,4.8639,4.8387,4.8387,14022400.0
2008-01-17 11:25:00,5.75,5.77,5.74,5.77,10200400.0,4.8387,4.8555,4.8302,4.8555,10200400.0
2008-01-17 11:30:00,5.77,5.78,5.76,5.77,9049600.0,4.8555,4.8639,4.8471,4.8555,9049600.0
2008-01-17 11:35:00,5.77,5.79,5.76,5.76,13577200.0,4.8555,4.8723,4.8471,4.8471,13577200.0
2008-01-17 11:40:00,5.76,5.76,5.72,5.72,16027200.0,4.8471,4.8471,4.8134,4.8134,16027200.0
2008-01-17 11:45:00,5.73,5.75,5.72,5.75,14364000.0,4.8218,4.8387,4.8134,4.8387,14364000.0
2008-01-17 11:50:00,5.75,5.76,5.72,5.72,14736400.0,4.8387,4.8471,4.8134,4.8134,14736400.0
2008-01-17 11:55:00,5.72,5.74,5.71,5.72,16707600.0,4.8134,4.8302,4.805,4.8134,16707600.0
2008-01-17 12:00:00,5.72,5.73,5.71,5.73,13414800.0,4.8134,4.8218,4.805,4.8218,13414800.0
2008-01-17 12:05:00,5.72,5.76,5.72,5.74,18256000.0,4.8134,4.8471,4.8134,4.8302,18256000.0
2008-01-17 12:10:00,5.74,5.74,5.66,5.7,31038000.0,4.8302,4.8302,4.7629,4.7966,31038000.0
2008-01-17 12:15:00,5.7,5.75,5.7,5.74,18362400.0,4.7966,4.8387,4.7966,4.8302,18362400.0
2008-01-17 12:20:00,5.74,5.75,5.72,5.72,13179600.0,4.8302,4.8387,4.8134,4.8134,13179600.0
2008-01-17 12:25:00,5.72,5.76,5.72,5.76,11051600.0,4.8134,4.8471,4.8134,4.8471,11051600.0
2008-01-17 12:30:00,5.76,5.78,5.74,5.75,17158400.0,4.8471,4.8639,4.8302,4.8387,17158400.0
2008-01-17 12:35:00,5.75,5.77,5.73,5.75,12342400.0,4.8387,4.8555,4.8218,4.8387,12342400.0
2008-01-17 12:40:00,5.75,5.78,5.74,5.75,14736400.0,4.8387,4.8639,4.8302,4.8387,14736400.0
2008-01-17 12:45:00,5.75,5.79,5.74,5.79,15262800.0,4.8387,4.8723,4.8302,4.8723,15262800.0
2008-01-17 12:50:00,5.79,5.81,5.77,5.78,18550000.0,4.8723,4.8892,4.8555,4.8639,18550000.0
2008-01-17 12:55:00,5.77,5.78,5.76,5.77,9895200.0,4.8555,4.8639,4.8471,4.8555,9895200.0
2008-01-17 13:00:00,5.77,5.77,5.71,5.71,17404800.0,4.8555,4.8555,4.805,4.805,17404800.0
2008-01-17 13:05:00,5.71,5.75,5.7,5.72,16564800.0,4.805,4.8387,4.7966,4.8134,16564800.0
2008-01-17 13:10:00,5.72,5.75,5.69,5.74,22688400.0,4.8134,4.8387,4.7882,4.8302,22688400.0
2008-01-17 13:15:00,5.74,5.77,5.74,5.75,18650800.0,4.8302,4.8555,4.8302,4.8387,18650800.0
2008-01-17 13:20:00,5.75,5.76,5.73,5.75,13319600.0,4.8387,4.8471,4.8218,4.8387,13319600.0
2008-01-17 13:25:00,5.75,5.79,5.75,5.78,16928800.0,4.8387,4.8723,4.8387,4.8639,16928800.0
2008-01-17 13:30:00,5.78,5.81,5.78,5.79,22792000.0,4.8639,4.8892,4.8639,4.8723,22792000.0
2008-01-17 13:35:00,5.79,5.82,5.78,5.81,16632000.0,4.8723,4.8976,4.8639,4.8892,16632000.0
2008-01-17 13:40:00,5.81,5.83,5.8,5.82,21128800.0,4.8892,4.906,4.8807,4.8976,21128800.0
2008-01-17 13:45:00,5.82,5.82,5.77,5.79,21414400.0,4.8976,4.8976,4.8555,4.8723,21414400.0
2008-01-17 13:50:00,5.79,5.79,5.77,5.78,14308000.0,4.8723,4.8723,4.8555,4.8639,14308000.0
2008-01-17 13:55:00,5.78,5.78,5.74,5.77,17032400.0,4.8639,4.8639,4.8302,4.8555,17032400.0
2008-01-17 14:00:00,5.77,5.78,5.75,5.76,15206800.0,4.8555,4.8639,4.8387,4.8471,15206800.0
2008-01-17 14:05:00,5.76,5.79,5.76,5.76,13602400.0,4.8471,4.8723,4.8471,4.8471,13602400.0
2008-01-17 14:10:00,5.76,5.77,5.74,5.75,15254400.0,4.8471,4.8555,4.8302,4.8387,15254400.0
2008-01-17 14:15:00,5.75,5.75,5.71,5.74,21330400.0,4.8387,4.8387,4.805,4.8302,21330400.0
2008-01-17 14:20:00,5.74,5.76,5.73,5.76,15598800.0,4.8302,4.8471,4.8218,4.8471,15598800.0
2008-01-17 14:25:00,5.76,5.77,5.72,5.73,16612400.0,4.8471,4.8555,4.8134,4.8218,16612400.0
2008-01-17 14:30:00,5.73,5.74,5.71,5.72,16116800.0,4.8218,4.8302,4.805,4.8134,16116800.0
2008-01-17 14:35:00,5.72,5.77,5.71,5.76,19577600.0,4.8134,4.8555,4.805,4.8471,19577600.0
2008-01-17 14:40:00,5.76,5.76,5.72,5.74,17122000.0,4.8471,4.8471,4.8134,4.8302,17122000.0
2008-01-17 14:45:00,5.74,5.76,5.73,5.76,22414000.0,4.8302,4.8471,4.8218,4.8471,22414000.0
2008-01-17 14:50:00,5.76,5.77,5.75,5.75,17572800.0,4.8471,4.8555,4.8387,4.8387,17572800.0
2008-01-17 14:55:00,5.75,5.76,5.72,5.73,20554800.0,4.8387,4.8471,4.8134,4.8218,20554800.0
2008-01-17 15:00:00,5.73,5.74,5.71,5.72,19723200.0,4.8218,4.8302,4.805,4.8134,19723200.0
2008-01-17 15:05:00,5.72,5.77,5.72,5.76,26605600.0,4.8134,4.8555,4.8134,4.8471,26605600.0
2008-01-17 15:10:00,5.76,5.77,5.75,5.76,22576400.0,4.8471,4.8555,4.8387,4.8471,22576400.0
2008-01-17 15:15:00,5.76,5.76,5.73,5.74,16595600.0,4.8471,4.8471,4.8218,4.8302,16595600.0
2008-01-17 15:20:00,5.74,5.74,5.71,5.73,20938400.0,4.8302,4.8302,4.805,4.8218,20938400.0
2008-01-17 15:25:00,5.73,5.73,5.69,5.69,26135200.0,4.8218,4.8218,4.7882,4.7882,26135200.0
2008-01-17 15:30:00,5.7,5.72,5.68,5.71,28302400.0,4.7966,4.8134,4.7798,4.805,28302400.0
2008-01-17 15:35:00,5.71,5.74,5.71,5.73,22436400.0,4.805,4.8302,4.805,4.8218,22436400.0
2008-01-17 15:40:00,5.73,5.73,5.71,5.71,20361600.0,4.8218,4.8218,4.805,4.805,20361600.0
2008-01-17 15:45:00,5.71,5.72,5.68,5.69,29884400.0,4.805,4.8134,4.7798,4.7882,29884400.0
2008-01-17 15:50:00,5.68,5.72,5.67,5.71,24164000.0,4.7798,4.8134,4.7713,4.805,24164000.0
2008-01-17 15:55:00,5.71,5.75,5.69,5.71,34896400.0,4.805,4.8387,4.7882,4.805,34896400.0
2008-01-18 09:30:00,5.8,5.86,5.78,5.84,100125200.0,4.8807,4.9312,4.8639,4.9144,100125200.0
2008-01-18 09:35:00,5.84,5.87,5.83,5.85,32869200.0,4.9144,4.9396,4.906,4.9228,32869200.0
2008-01-18 09:40:00,5.85,5.88,5.84,5.85,30671200.0,4.9228,4.9481,4.9144,4.9228,30671200.0
2008-01-18 09:45:00,5.85,5.87,5.84,5.85,22990800.0,4.9228,4.9396,4.9144,4.9228,22990800.0
2008-01-18 09:50:00,5.85,5.87,5.85,5.85,23195200.0,4.9228,4.9396,4.9228,4.9228,23195200.0
2008-01-18 09:55:00,5.85,5.87,5.84,5.85,36072400.0,4.9228,4.9396,4.9144,4.9228,36072400.0
2008-01-18 10:00:00,5.85,5.87,5.84,5.85,28078400.0,4.9228,4.9396,4.9144,4.9228,28078400.0
2008-01-18 10:05:00,5.85,5.89,5.85,5.89,30058000.0,4.9228,4.9565,4.9228,4.9565,30058000.0
2008-01-18 10:10:00,5.88,5.9,5.87,5.89,34210400.0,4.9481,4.9649,4.9396,4.9565,34210400.0
2008-01-18 10:15:00,5.89,5.92,5.89,5.9,29528800.0,4.9565,4.9817,4.9565,4.9649,29528800.0
2008-01-18 10:20:00,5.9,5.92,5.89,5.91,23077600.0,4.9649,4.9817,4.9565,4.9733,23077600.0
2008-01-18 10:25:00,5.91,5.92,5.9,5.91,23335200.0,4.9733,4.9817,4.9649,4.9733,23335200.0
2008-01-18 10:30:00,5.91,5.92,5.89,5.89,19325600.0,4.9733,4.9817,4.9565,4.9565,19325600.0
2008-01-18 10:35:00,5.89,5.9,5.88,5.89,17376800.0,4.9565,4.9649,4.9481,4.9565,17376800.0
2008-01-18 10:40:00,5.89,5.9,5.88,5.89,13384000.0,4.9565,4.9649,4.9481,4.9565,13384000.0
2008-01-18 10:45:00,5.89,5.9,5.88,5.89,14338800.0,4.9565,4.9649,4.9481,4.9565,14338800.0
2008-01-18 10:50:00,5.88,5.9,5.86,5.88,21064400.0,4.9481,4.9649,4.9312,4.9481,21064400.0
2008-01-18 10:55:00,5.88,5.89,5.86,5.87,13434400.0,4.9481,4.9565,4.9312,4.9396,13434400.0
2008-01-18 11:00:00,5.87,5.88,5.85,5.87,20286000.0,4.9396,4.9481,4.9228,4.9396,20286000.0
2008-01-18 11:05:00,5.87,5.87,5.83,5.84,19185600.0,4.9396,4.9396,4.906,4.9144,19185600.0
2008-01-18 11:10:00,5.84,5.85,5.8,5.8,33068000.0,4.9144,4.9228,4.8807,4.8807,33068000.0
2008-01-18 11:15:00,5.8,5.83,5.78,5.83,30200800.0,4.8807,4.906,4.8639,4.906,30200800.0
2008-01-18 11:20:00,5.83,5.83,5.78,5.8,21448000.0,4.906,4.906,4.8639,4.8807,21448000.0
2008-01-18 11:25:00,5.8,5.84,5.79,5.81,28935200.0,4.8807,4.9144,4.8723,4.8892,28935200.0
2008-01-18 11:30:00,5.81,5.83,5.81,5.83,19146400.0,4.8892,4.906,4.8892,4.906,19146400.0
2008-01-18 11:35:00,5.83,5.85,5.81,5.82,21702800.0,4.906,4.9228,4.8892,4.8976,21702800.0
2008-01-18 11:40:00,5.82,5.82,5.79,5.8,21882000.0,4.8976,4.8976,4.8723,4.8807,21882000.0
2008-01-18 11:45:00,5.8,5.81,5.76,5.8,28198800.0,4.8807,4.8892,4.8471,4.8807,28198800.0
2008-01-18 11:50:00,5.8,5.81,5.79,5.79,13731200.0,4.8807,4.8892,4.8723,4.8723,13731200.0
2008-01-18 11:55:00,5.79,5.79,5.73,5.76,30139200.0,4.8723,4.8723,4.8218,4.8471,30139200.0
2008-01-18 12:00:00,5.77,5.8,5.75,5.79,21991200.0,4.8555,4.8807,4.8387,4.8723,21991200.0
2008-01-18 12:05:00,5.78,5.8,5.78,5.8,15926400.0,4.8639,4.8807,4.8639,4.8807,15926400.0
2008-01-18 12:10:00,5.8,5.82,5.79,5.8,14512400.0,4.8807,4.8976,4.8723,4.8807,14512400.0
2008-01-18 12:15:00,5.81,5.82,5.79,5.8,16150400.0,4.8892,4.8976,4.8723,4.8807,16150400.0
2008-01-18 12:20:00,5.8,5.81,5.79,5.81,13174000.0,4.8807,4.8892,4.8723,4.8892,13174000.0
2008-01-18 12:25:00,5.81,5.85,5.81,5.85,18771200.0,4.8892,4.9228,4.8892,4.9228,18771200.0
2008-01-18 12:30:00,5.85,5.86,5.84,5.84,18986800.0,4.9228,4.9312,4.9144,4.9144,18986800.0
2008-01-18 12:35:00,5.84,5.85,5.82,5.84,14532000.0,4.9144,4.9228,4.8976,4.9144,14532000.0
2008-01-18 12:40:00,5.84,5.84,5.81,5.82,12006400.0,4.9144,4.9144,4.8892,4.8976,12006400.0
2008-01-18 12:45:00,5.82,5.84,5.82,5.84,11384800.0,4.8976,4.9144,4.8976,4.9144,11384800.0
2008-01-18 12:50:00,5.84,5.84,5.82,5.83,8744400.0,4.9144,4.9144,4.8976,4.906,8744400.0
2008-01-18 12:55:00,5.83,5.84,5.81,5.82,11606000.0,4.906,4.9144,4.8892,4.8976,11606000.0
2008-01-18 13:00:00,5.82,5.84,5.81,5.84,10827600.0,4.8976,4.9144,4.8892,4.9144,10827600.0
2008-01-18 13:05:00,5.84,5.85,5.84,5.84,11328800.0,4.9144,4.9228,4.9144,4.9144,11328800.0
2008-01-18 13:10:00,5.84,5.84,5.82,5.83,10500000.0,4.9144,4.9144,4.8976,4.906,10500000.0
2008-01-18 13:15:00,5.83,5.83,5.79,5.79,15940400.0,4.906,4.906,4.8723,4.8723,15940400.0
2008-01-18 13:20:00,5.79,5.8,5.77,5.78,22240400.0,4.8723,4.8807,4.8555,4.8639,22240400.0
2008-01-18 13:25:00,5.78,5.79,5.78,5.78,11827200.0,4.8639,4.8723,4.8639,4.8639,11827200.0
2008-01-18 13:30:00,5.78,5.81,5.78,5.8,11068400.0,4.8639,4.8892,4.8639,4.8807,11068400.0
2008-01-18 13:35:00,5.8,5.8,5.75,5.76,15660400.0,4.8807,4.8807,4.8387,4.8471,15660400.0
2008-01-18 13:40:00,5.76,5.78,5.76,5.77,11942000.0,4.8471,4.8639,4.8471,4.8555,11942000.0
2008-01-18 13:45:00,5.77,5.8,5.77,5.79,13140400.0,4.8555,4.8807,4.8555,4.8723,13140400.0
2008-01-18 13:50:00,5.79,5.8,5.78,5.79,12224800.0,4.8723,4.8807,4.8639,4.8723,12224800.0
2008-01-18 13:55:00,5.79,5.8,5.78,5.78,8338400.0,4.8723,4.8807,4.8639,4.8639,8338400.0
2008-01-18 14:00:00,5.78,5.78,5.77,5.77,13263600.0,4.8639,4.8639,4.8555,4.8555,13263600.0
2008-01-18 14:05:00,5.77,5.78,5.76,5.77,12196800.0,4.8555,4.8639,4.8471,4.8555,12196800.0
2008-01-18 14:10:00,5.77,5.77,5.75,5.76,11491200.0,4.8555,4.8555,4.8387,4.8471,11491200.0
2008-01-18 14:15:00,5.76,5.79,5.76,5.78,16287600.0,4.8471,4.8723,4.8471,4.8639,16287600.0
2008-01-18 14:20:00,5.78,5.78,5.72,5.73,24987200.0,4.8639,4.8639,4.8134,4.8218,24987200.0
2008-01-18 14:25:00,5.73,5.73,5.71,5.72,18687200.0,4.8218,4.8218,4.805,4.8134,18687200.0
2008-01-18 14:30:00,5.72,5.73,5.7,5.73,30976400.0,4.8134,4.8218,4.7966,4.8218,30976400.0
2008-01-18 14:35:00,5.73,5.75,5.72,5.73,15988000.0,4.8218,4.8387,4.8134,4.8218,15988000.0
2008-01-18 14:40:00,5.73,5.73,5.71,5.72,15500800.0,4.8218,4.8218,4.805,4.8134,15500800.0
2008-01-18 14:45:00,5.72,5.73,5.71,5.72,12266800.0,4.8134,4.8218,4.805,4.8134,12266800.0
2008-01-18 14:50:00,5.72,5.72,5.71,5.72,14708400.0,4.8134,4.8134,4.805,4.8134,14708400.0
2008-01-18 14:55:00,5.72,5.75,5.72,5.75,17486000.0,4.8134,4.8387,4.8134,4.8387,17486000.0
2008-01-18 15:00:00,5.75,5.75,5.72,5.74,13347600.0,4.8387,4.8387,4.8134,4.8302,13347600.0
2008-01-18 15:05:00,5.74,5.77,5.74,5.77,22419600.0,4.8302,4.8555,4.8302,4.8555,22419600.0
2008-01-18 15:10:00,5.77,5.77,5.75,5.75,19642000.0,4.8555,4.8555,4.8387,4.8387,19642000.0
2008-01-18 15:15:00,5.75,5.77,5.74,5.74,18289600.0,4.8387,4.8555,4.8302,4.8302,18289600.0
2008-01-18 15:20:00,5.74,5.75,5.72,5.73,17528000.0,4.8302,4.8387,4.8134,4.8218,17528000.0
2008-01-18 15:25:00,5.73,5.75,5.73,5.74,14498400.0,4.8218,4.8387,4.8218,4.8302,14498400.0
2008-01-18 15:30:00,5.74,5.75,5.73,5.73,14280000.0,4.8302,4.8387,4.8218,4.8218,14280000.0
2008-01-18 15:35:00,5.73,5.74,5.72,5.72,15523200.0,4.8218,4.8302,4.8134,4.8134,15523200.0
2008-01-18 15:40:00,5.73,5.74,5.72,5.73,17446800.0,4.8218,4.8302,4.8134,4.8218,17446800.0
2008-01-18 15:45:00,5.73,5.76,5.73,5.76,33896800.0,4.8218,4.8471,4.8218,4.8471,33896800.0
2008-01-18 15:50:00,5.76,5.76,5.74,5.75,33401200.0,4.8471,4.8471,4.8302,4.8387,33401200.0
2008-01-18 15:55:00,5.75,5.78,5.75,5.76,45318000.0,4.8387,4.8639,4.8387,4.8471,45318000.0
2008-01-22 09:30:00,5.29,5.36,5.21,5.34,90969200.0,4.4516,4.5105,4.3842,4.4936,90969200.0
2008-01-22 09:35:00,5.34,5.53,5.27,5.49,56882000.0,4.4936,4.6535,4.4347,4.6199,56882000.0
2008-01-22 09:40:00,5.49,5.57,5.34,5.51,48465200.0,4.6199,4.6872,4.4936,4.6367,48465200.0
2008-01-22 09:45:00,5.51,5.57,5.46,5.53,36374800.0,4.6367,4.6872,4.5946,4.6535,36374800.0
2008-01-22 09:50:00,5.53,5.61,5.5,5.57,40583200.0,4.6535,4.7209,4.6283,4.6872,40583200.0
2008-01-22 09:55:00,5.56,5.58,5.51,5.55,35198800.0,4.6788,4.6956,4.6367,4.6704,35198800.0
2008-01-22 10:00:00,5.55,5.58,5.53,5.57,25541600.0,4.6704,4.6956,4.6535,4.6872,25541600.0
2008-01-22 10:05:00,5.57,5.58,5.54,5.57,25284000.0,4.6872,4.6956,4.6619,4.6872,25284000.0
2008-01-22 10:10:00,5.57,5.59,5.51,5.53,27932800.0,4.6872,4.704,4.6367,4.6535,27932800.0
2008-01-22 10:15:00,5.53,5.57,5.51,5.56,27944000.0,4.6535,4.6872,4.6367,4.6788,27944000.0
2008-01-22 10:20:00,5.56,5.62,5.55,5.61,38362800.0,4.6788,4.7293,4.6704,4.7209,38362800.0
2008-01-22 10:25:00,5.61,5.64,5.57,5.62,32012400.0,4.7209,4.7461,4.6872,4.7293,32012400.0
2008-01-22 10:30:00,5.62,5.62,5.58,5.61,21966000.0,4.7293,4.7293,4.6956,4.7209,21966000.0
2008-01-22 10:35:00,5.61,5.63,5.6,5.61,19899600.0,4.7209,4.7377,4.7124,4.7209,19899600.0
2008-01-22 10:40:00,5.61,5.66,5.6,5.63,23716000.0,4.7209,4.7629,4.7124,4.7377,23716000.0
2008-01-22 10:45:00,5.63,5.63,5.59,5.59,19051200.0,4.7377,4.7377,4.704,4.704,19051200.0
2008-01-22 10:50:00,5.59,5.59,5.57,5.57,21470400.0,4.704,4.704,4.6872,4.6872,21470400.0
2008-01-22 10:55:00,5.57,5.61,5.56,5.6,15310400.0,4.6872,4.7209,4.6788,4.7124,15310400.0
2008-01-22 11:00:00,5.6,5.63,5.59,5.61,17679200.0,4.7124,4.7377,4.704,4.7209,17679200.0
2008-01-22 11:05:00,5.61,5.69,5.6,5.68,24782800.0,4.7209,4.7882,4.7124,4.7798,24782800.0
2008-01-22 11:10:00,5.68,5.71,5.63,5.64,29520400.0,4.7798,4.805,4.7377,4.7461,29520400.0
2008-01-22 11:15:00,5.64,5.64,5.6,5.61,21686000.0,4.7461,4.7461,4.7124,4.7209,21686000.0
2008-01-22 11:20:00,5.61,5.61,5.57,5.6,21476000.0,4.7209,4.7209,4.6872,4.7124,21476000.0
2008-01-22 11:25:00,5.6,5.61,5.58,5.59,14744800.0,4.7124,4.7209,4.6956,4.704,14744800.0
2008-01-22 11:30:00,5.59,5.59,5.56,5.57,18275600.0,4.704,4.704,4.6788,4.6872,18275600.0
2008-01-22 11:35:00,5.57,5.58,5.56,5.56,15414000.0,4.6872,4.6956,4.6788,4.6788,15414000.0
2008-01-22 11:40:00,5.56,5.59,5.56,5.57,13269200.0,4.6788,4.704,4.6788,4.6872,13269200.0
2008-01-22 11:45:00,5.57,5.59,5.57,5.58,11970000.0,4.6872,4.704,4.6872,4.6956,11970000.0
2008-01-22 11:50:00,5.58,5.59,5.57,5.57,12684000.0,4.6956,4.704,4.6872,4.6872,12684000.0
2008-01-22 11:55:00,5.57,5.58,5.55,5.55,18446400.0,4.6872,4.6956,4.6704,4.6704,18446400.0
2008-01-22 12:00:00,5.55,5.57,5.54,5.55,14380800.0,4.6704,4.6872,4.6619,4.6704,14380800.0
2008-01-22 12:05:00,5.55,5.6,5.55,5.59,16410800.0,4.6704,4.7124,4.6704,4.704,16410800.0
2008-01-22 12:10:00,5.59,5.61,5.58,5.59,20426000.0,4.704,4.7209,4.6956,4.704,20426000.0
2008-01-22 12:15:00,5.59,5.6,5.57,5.57,11631200.0,4.704,4.7124,4.6872,4.6872,11631200.0
2008-01-22 12:20:00,5.57,5.58,5.56,5.57,12770800.0,4.6872,4.6956,4.6788,4.6872,12770800.0
2008-01-22 12:25:00,5.57,5.58,5.57,5.57,10959200.0,4.6872,4.6956,4.6872,4.6872,10959200.0
2008-01-22 12:30:00,5.57,5.59,5.57,5.58,10889200.0,4.6872,4.704,4.6872,4.6956,10889200.0
2008-01-22 12:35:00,5.59,5.6,5.57,5.58,11986800.0,4.704,4.7124,4.6872,4.6956,11986800.0
2008-01-22 12:40:00,5.58,5.59,5.56,5.58,12465600.0,4.6956,4.704,4.6788,4.6956,12465600.0
2008-01-22 12:45:00,5.58,5.59,5.57,5.59,11443600.0,4.6956,4.704,4.6872,4.704,11443600.0
2008-01-22 12:50:00,5.59,5.6,5.59,5.6,11692800.0,4.704,4.7124,4.704,4.7124,11692800.0
2008-01-22 12:55:00,5.6,5.63,5.59,5.62,19182800.0,4.7124,4.7377,4.704,4.7293,19182800.0
2008-01-22 13:00:00,5.62,5.67,5.61,5.66,22288000.0,4.7293,4.7713,4.7209,4.7629,22288000.0
2008-01-22 13:05:00,5.66,5.69,5.65,5.68,23735600.0,4.7629,4.7882,4.7545,4.7798,23735600.0
2008-01-22 13:10:00,5.68,5.71,5.67,5.7,25648000.0,4.7798,4.805,4.7713,4.7966,25648000.0
2008-01-22 13:15:00,5.7,5.71,5.66,5.67,21145600.0,4.7966,4.805,4.7629,4.7713,21145600.0
2008-01-22 13:20:00,5.67,5.7,5.66,5.68,17830400.0,4.7713,4.7966,4.7629,4.7798,17830400.0
2008-01-22 13:25:00,5.68,5.69,5.65,5.66,15710800.0,4.7798,4.7882,4.7545,4.7629,15710800.0
2008-01-22 13:30:00,5.66,5.67,5.65,5.65,11032000.0,4.7629,4.7713,4.7545,4.7545,11032000.0
2008-01-22 13:35:00,5.65,5.67,5.65,5.66,13840400.0,4.7545,4.7713,4.7545,4.7629,13840400.0
2008-01-22 13:40:00,5.66,5.68,5.65,5.65,16489200.0,4.7629,4.7798,4.7545,4.7545,16489200.0
2008-01-22 13:45:00,5.65,5.65,5.61,5.63,22730400.0,4.7545,4.7545,4.7209,4.7377,22730400.0
2008-01-22 13:50:00,5.63,5.64,5.61,5.62,12936000.0,4.7377,4.7461,4.7209,4.7293,12936000.0
2008-01-22 13:55:00,5.62,5.63,5.6,5.61,18289600.0,4.7293,4.7377,4.7124,4.7209,18289600.0
2008-01-22 14:00:00,5.61,5.61,5.59,5.59,16234400.0,4.7209,4.7209,4.704,4.704,16234400.0
2008-01-22 14:05:00,5.6,5.6,5.57,5.58,18390400.0,4.7124,4.7124,4.6872,4.6956,18390400.0
2008-01-22 14:10:00,5.58,5.61,5.57,5.61,27090000.0,4.6956,4.7209,4.6872,4.7209,27090000.0
2008-01-22 14:15:00,5.61,5.64,5.61,5.64,25729200.0,4.7209,4.7461,4.7209,4.7461,25729200.0
2008-01-22 14:20:00,5.64,5.65,5.63,5.65,20269200.0,4.7461,4.7545,4.7377,4.7545,20269200.0
2008-01-22 14:25:00,5.65,5.67,5.64,5.64,18902800.0,4.7545,4.7713,4.7461,4.7461,18902800.0
2008-01-22 14:30:00,5.64,5.65,5.61,5.62,18457600.0,4.7461,4.7545,4.7209,4.7293,18457600.0
2008-01-22 14:35:00,5.62,5.64,5.61,5.61,13291600.0,4.7293,4.7461,4.7209,4.7209,13291600.0
2008-01-22 14:40:00,5.61,5.62,5.58,5.61,23962400.0,4.7209,4.7293,4.6956,4.7209,23962400.0
2008-01-22 14:45:00,5.61,5.61,5.58,5.59,23996000.0,4.7209,4.7209,4.6956,4.704,23996000.0
2008-01-22 14:50:00,5.6,5.61,5.59,5.61,18222400.0,4.7124,4.7209,4.704,4.7209,18222400.0
2008-01-22 14:55:00,5.61,5.62,5.59,5.6,16545200.0,4.7209,4.7293,4.704,4.7124,16545200.0
2008-01-22 15:00:00,5.6,5.62,5.59,5.61,23220400.0,4.7124,4.7293,4.704,4.7209,23220400.0
2008-01-22 15:05:00,5.61,5.63,5.6,5.62,28316400.0,4.7209,4.7377,4.7124,4.7293,28316400.0
2008-01-22 15:10:00,5.62,5.62,5.58,5.6,26742800.0,4.7293,4.7293,4.6956,4.7124,26742800.0
2008-01-22 15:15:00,5.59,5.6,5.55,5.56,28532000.0,4.704,4.7124,4.6704,4.6788,28532000.0
2008-01-22 15:20:00,5.56,5.63,5.55,5.55,21840000.0,4.6788,4.7377,4.6704,4.6704,21840000.0
2008-01-22 15:25:00,5.55,5.58,5.55,5.57,17995600.0,4.6704,4.6956,4.6704,4.6872,17995600.0
2008-01-22 15:30:00,5.57,5.63,5.57,5.62,36131200.0,4.6872,4.7377,4.6872,4.7293,36131200.0
2008-01-22 15:35:00,5.62,5.68,5.61,5.66,41941200.0,4.7293,4.7798,4.7209,4.7629,41941200.0
2008-01-22 15:40:00,5.66,5.68,5.64,5.65,32398800.0,4.7629,4.7798,4.7461,4.7545,32398800.0
2008-01-22 15:45:00,5.65,5.67,5.64,5.66,36016400.0,4.7545,4.7713,4.7461,4.7629,36016400.0
2008-01-22 15:50:00,5.66,5.66,5.58,5.6,47056800.0,4.7629,4.7629,4.6956,4.7124,47056800.0
2008-01-22 15:55:00,5.6,5.64,5.6,5.63,52239600.0,4.7124,4.7461,4.7124,4.7377,52239600.0
2008-01-23 09:30:00,4.86,5.0,4.82,4.98,158188800.0,4.0897,4.2075,4.0561,4.1907,158188800.0
2008-01-23 09:35:00,4.98,5.0,4.92,4.94,73878000.0,4.1907,4.2075,4.1402,4.157,73878000.0
2008-01-23 09:40:00,4.95,4.96,4.89,4.91,54532800.0,4.1655,4.1739,4.115,4.1318,54532800.0
2008-01-23 09:45:00,4.91,4.94,4.88,4.89,52116400.0,4.1318,4.157,4.1066,4.115,52116400.0
2008-01-23 09:50:00,4.89,4.93,4.88,4.89,43153600.0,4.115,4.1486,4.1066,4.115,43153600.0
2008-01-23 09:55:00,4.89,4.93,4.87,4.91,47653200.0,4.115,4.1486,4.0981,4.1318,47653200.0
2008-01-23 10:00:00,4.91,4.93,4.88,4.88,42221200.0,4.1318,4.1486,4.1066,4.1066,42221200.0
2008-01-23 10:05:00,4.88,4.91,4.87,4.88,36626800.0,4.1066,4.1318,4.0981,4.1066,36626800.0
2008-01-23 10:10:00,4.88,4.9,4.88,4.88,41504400.0,4.1066,4.1234,4.1066,4.1066,41504400.0
2008-01-23 10:15:00,4.88,4.93,4.85,4.92,52816400.0,4.1066,4.1486,4.0813,4.1402,52816400.0
2008-01-23 10:20:00,4.92,4.95,4.9,4.91,40073600.0,4.1402,4.1655,4.1234,4.1318,40073600.0
2008-01-23 10:25:00,4.91,4.91,4.89,4.89,24236800.0,4.1318,4.1318,4.115,4.115,24236800.0
2008-01-23 10:30:00,4.89,4.9,4.88,4.89,25737600.0,4.115,4.1234,4.1066,4.115,25737600.0
2008-01-23 10:35:00,4.89,4.91,4.86,4.88,34258000.0,4.115,4.1318,4.0897,4.1066,34258000.0
2008-01-23 10:40:00,4.88,4.91,4.86,4.88,27174000.0,4.1066,4.1318,4.0897,4.1066,27174000.0
2008-01-23 10:45:00,4.88,4.9,4.87,4.89,24858400.0,4.1066,4.1234,4.0981,4.115,24858400.0
2008-01-23 10:50:00,4.89,4.9,4.88,4.88,18972800.0,4.115,4.1234,4.1066,4.1066,18972800.0
2008-01-23 10:55:00,4.88,4.89,4.88,4.88,18788000.0,4.1066,4.115,4.1066,4.1066,18788000.0
2008-01-23 11:00:00,4.88,4.89,4.87,4.88,18356800.0,4.1066,4.115,4.0981,4.1066,18356800.0
2008-01-23 11:05:00,4.88,4.89,4.84,4.84,36257200.0,4.1066,4.115,4.0729,4.0729,36257200.0
2008-01-23 11:10:00,4.84,4.84,4.8,4.8,47000800.0,4.0729,4.0729,4.0392,4.0392,47000800.0
2008-01-23 11:15:00,4.8,4.82,4.78,4.79,50114400.0,4.0392,4.0561,4.0224,4.0308,50114400.0
2008-01-23 11:20:00,4.79,4.8,4.76,4.77,46032000.0,4.0308,4.0392,4.0056,4.014,46032000.0
2008-01-23 11:25:00,4.77,4.78,4.73,4.75,55160000.0,4.014,4.0224,3.9803,3.9972,55160000.0
2008-01-23 11:30:00,4.75,4.75,4.64,4.67,80063200.0,3.9972,3.9972,3.9046,3.9298,80063200.0
2008-01-23 11:35:00,4.67,4.69,4.64,4.69,51186800.0,3.9298,3.9467,3.9046,3.9467,51186800.0
2008-01-23 11:40:00,4.69,4.69,4.65,4.67,39485600.0,3.9467,3.9467,3.913,3.9298,39485600.0
2008-01-23 11:45:00,4.67,4.86,4.62,4.66,53149600.0,3.9298,4.0897,3.8878,3.9214,53149600.0
2008-01-23 11:50:00,4.66,4.67,4.63,4.66,40577600.0,3.9214,3.9298,3.8962,3.9214,40577600.0
2008-01-23 11:55:00,4.66,4.67,4.61,4.62,33815600.0,3.9214,3.9298,3.8793,3.8878,33815600.0
2008-01-23 12:00:00,4.62,4.63,4.6,4.62,46281200.0,3.8878,3.8962,3.8709,3.8878,46281200.0
2008-01-23 12:05:00,4.62,4.62,4.58,4.59,33418000.0,3.8878,3.8878,3.8541,3.8625,33418000.0
2008-01-23 12:10:00,4.59,4.61,4.56,4.6,48420400.0,3.8625,3.8793,3.8373,3.8709,48420400.0
2008-01-23 12:15:00,4.61,4.66,4.59,4.64,43307600.0,3.8793,3.9214,3.8625,3.9046,43307600.0
2008-01-23 12:20:00,4.64,4.66,4.58,4.63,30315600.0,3.9046,3.9214,3.8541,3.8962,30315600.0
2008-01-23 12:25:00,4.63,4.65,4.61,4.62,26017600.0,3.8962,3.913,3.8793,3.8878,26017600.0
2008-01-23 12:30:00,4.62,4.63,4.58,4.59,22204000.0,3.8878,3.8962,3.8541,3.8625,22204000.0
2008-01-23 12:35:00,4.59,4.62,4.54,4.54,30312800.0,3.8625,3.8878,3.8204,3.8204,30312800.0
2008-01-23 12:40:00,4.54,4.57,4.52,4.52,38754800.0,3.8204,3.8457,3.8036,3.8036,38754800.0
2008-01-23 12:45:00,4.52,4.54,4.51,4.54,44240000.0,3.8036,3.8204,3.7952,3.8204,44240000.0
2008-01-23 12:50:00,4.54,4.55,4.52,4.54,30346400.0,3.8204,3.8289,3.8036,3.8204,30346400.0
2008-01-23 12:55:00,4.54,4.54,4.51,4.52,23105600.0,3.8204,3.8204,3.7952,3.8036,23105600.0
2008-01-23 13:00:00,4.53,4.56,4.53,4.54,32144000.0,3.812,3.8373,3.812,3.8204,32144000.0
2008-01-23 13:05:00,4.54,4.56,4.53,4.54,25149600.0,3.8204,3.8373,3.812,3.8204,25149600.0
2008-01-23 13:10:00,4.54,4.55,4.52,4.55,19919200.0,3.8204,3.8289,3.8036,3.8289,19919200.0
2008-01-23 13:15:00,4.55,4.56,4.54,4.56,25883200.0,3.8289,3.8373,3.8204,3.8373,25883200.0
2008-01-23 13:20:00,4.56,4.6,4.56,4.59,28848400.0,3.8373,3.8709,3.8373,3.8625,28848400.0
2008-01-23 13:25:00,4.59,4.6,4.58,4.59,26009200.0,3.8625,3.8709,3.8541,3.8625,26009200.0
2008-01-23 13:30:00,4.59,4.62,4.57,4.62,31662400.0,3.8625,3.8878,3.8457,3.8878,31662400.0
2008-01-23 13:35:00,4.62,4.64,4.61,4.63,33311600.0,3.8878,3.9046,3.8793,3.8962,33311600.0
2008-01-23 13:40:00,4.63,4.64,4.61,4.63,24446800.0,3.8962,3.9046,3.8793,3.8962,24446800.0
2008-01-23 13:45:00,4.63,4.64,4.63,4.64,32558400.0,3.8962,3.9046,3.8962,3.9046,32558400.0
2008-01-23 13:50:00,4.64,4.68,4.63,4.66,38021200.0,3.9046,3.9383,3.8962,3.9214,38021200.0
2008-01-23 13:55:00,4.66,4.68,4.64,4.68,30590000.0,3.9214,3.9383,3.9046,3.9383,30590000.0
2008-01-23 14:00:00,4.68,4.68,4.64,4.67,25673200.0,3.9383,3.9383,3.9046,3.9298,25673200.0
2008-01-23 14:05:00,4.67,4.73,4.66,4.72,41269200.0,3.9298,3.9803,3.9214,3.9719,41269200.0
2008-01-23 14:10:00,4.73,4.75,4.7,4.75,38673600.0,3.9803,3.9972,3.9551,3.9972,38673600.0
2008-01-23 14:15:00,4.75,4.75,4.72,4.73,37718800.0,3.9972,3.9972,3.9719,3.9803,37718800.0
2008-01-23 14:20:00,4.73,4.77,4.72,4.77,40180000.0,3.9803,4.014,3.9719,4.014,40180000.0
2008-01-23 14:25:00,4.77,4.82,4.77,4.81,47586000.0,4.014,4.0561,4.014,4.0476,47586000.0
2008-01-23 14:30:00,4.81,4.81,4.74,4.74,40658800.0,4.0476,4.0476,3.9887,3.9887,40658800.0
2008-01-23 14:35:00,4.74,4.79,4.7,4.76,43458800.0,3.9887,4.0308,3.9551,4.0056,43458800.0
2008-01-23 14:40:00,4.76,4.77,4.71,4.73,32732000.0,4.0056,4.014,3.9635,3.9803,32732000.0
2008-01-23 14:45:00,4.73,4.75,4.67,4.7,39782400.0,3.9803,3.9972,3.9298,3.9551,39782400.0
2008-01-23 14:50:00,4.7,4.73,4.68,4.7,24861200.0,3.9551,3.9803,3.9383,3.9551,24861200.0
2008-01-23 14:55:00,4.7,4.75,4.69,4.75,24623200.0,3.9551,3.9972,3.9467,3.9972,24623200.0
2008-01-23 15:00:00,4.75,4.78,4.74,4.77,35028000.0,3.9972,4.0224,3.9887,4.014,35028000.0
2008-01-23 15:05:00,4.77,4.8,4.74,4.8,35366800.0,4.014,4.0392,3.9887,4.0392,35366800.0
2008-01-23 15:10:00,4.8,4.85,4.78,4.84,47146400.0,4.0392,4.0813,4.0224,4.0729,47146400.0
2008-01-23 15:15:00,4.84,4.87,4.83,4.86,52396400.0,4.0729,4.0981,4.0645,4.0897,52396400.0
2008-01-23 15:20:00,4.86,4.92,4.83,4.92,52483200.0,4.0897,4.1402,4.0645,4.1402,52483200.0
2008-01-23 15:25:00,4.92,4.93,4.89,4.92,51830800.0,4.1402,4.1486,4.115,4.1402,51830800.0
2008-01-23 15:30:00,4.92,4.96,4.9,4.95,54639200.0,4.1402,4.1739,4.1234,4.1655,54639200.0
2008-01-23 15:35:00,4.95,4.97,4.93,4.96,54490800.0,4.1655,4.1823,4.1486,4.1739,54490800.0
2008-01-23 15:40:00,4.96,4.97,4.88,4.93,53793600.0,4.1739,4.1823,4.1066,4.1486,53793600.0
2008-01-23 15:45:00,4.93,4.97,4.93,4.96,46239200.0,4.1486,4.1823,4.1486,4.1739,46239200.0
2008-01-23 15:50:00,4.96,4.98,4.94,4.96,48115200.0,4.1739,4.1907,4.157,4.1739,48115200.0
2008-01-23 15:55:00,4.96,4.97,4.95,4.96,40720400.0,4.1739,4.1823,4.1655,4.1739,40720400.0
2008-01-24 09:30:00,5.0,5.01,4.93,4.94,73057600.0,4.2075,4.2159,4.1486,4.157,73057600.0
2008-01-24 09:35:00,4.94,4.94,4.91,4.91,36766800.0,4.157,4.157,4.1318,4.1318,36766800.0
2008-01-24 09:40:00,4.91,4.97,4.91,4.97,36316000.0,4.1318,4.1823,4.1318,4.1823,36316000.0
2008-01-24 09:45:00,4.97,4.99,4.96,4.98,31304000.0,4.1823,4.1991,4.1739,4.1907,31304000.0
2008-01-24 09:50:00,4.98,5.02,4.96,5.02,39197200.0,4.1907,4.2244,4.1739,4.2244,39197200.0
2008-01-24 09:55:00,5.02,5.02,4.99,5.0,39877600.0,4.2244,4.2244,4.1991,4.2075,39877600.0
2008-01-24 10:00:00,5.0,5.02,4.99,5.0,36276800.0,4.2075,4.2244,4.1991,4.2075,36276800.0
2008-01-24 10:05:00,5.01,5.01,4.94,4.96,42758800.0,4.2159,4.2159,4.157,4.1739,42758800.0
2008-01-24 10:10:00,4.96,4.99,4.94,4.94,37531200.0,4.1739,4.1991,4.157,4.157,37531200.0
2008-01-24 10:15:00,4.94,4.94,4.86,4.87,54969600.0,4.157,4.157,4.0897,4.0981,54969600.0
2008-01-24 10:20:00,4.87,4.89,4.83,4.87,49632800.0,4.0981,4.115,4.0645,4.0981,49632800.0
2008-01-24 10:25:00,4.87,4.91,4.87,4.9,25967200.0,4.0981,4.1318,4.0981,4.1234,25967200.0
2008-01-24 10:30:00,4.9,4.93,4.88,4.92,28683200.0,4.1234,4.1486,4.1066,4.1402,28683200.0
2008-01-24 10:35:00,4.92,4.92,4.89,4.89,21999600.0,4.1402,4.1402,4.115,4.115,21999600.0
2008-01-24 10:40:00,4.89,4.89,4.87,4.87,24234000.0,4.115,4.115,4.0981,4.0981,24234000.0
2008-01-24 10:45:00,4.87,4.89,4.85,4.88,23928800.0,4.0981,4.115,4.0813,4.1066,23928800.0
2008-01-24 10:50:00,4.88,4.88,4.86,4.86,13297200.0,4.1066,4.1066,4.0897,4.0897,13297200.0
2008-01-24 10:55:00,4.86,4.87,4.83,4.83,22890000.0,4.0897,4.0981,4.0645,4.0645,22890000.0
2008-01-24 11:00:00,4.83,4.84,4.8,4.81,36531600.0,4.0645,4.0729,4.0392,4.0476,36531600.0
2008-01-24 11:05:00,4.81,4.81,4.77,4.78,34641600.0,4.0476,4.0476,4.014,4.0224,34641600.0
2008-01-24 11:10:00,4.78,4.82,4.76,4.77,37906400.0,4.0224,4.0561,4.0056,4.014,37906400.0
2008-01-24 11:15:00,4.77,4.77,4.73,4.76,41767600.0,4.014,4.014,3.9803,4.0056,41767600.0
2008-01-24 11:20:00,4.76,4.79,4.74,4.78,30942800.0,4.0056,4.0308,3.9887,4.0224,30942800.0
2008-01-24 11:25:00,4.78,4.81,4.78,4.81,28148400.0,4.0224,4.0476,4.0224,4.0476,28148400.0
2008-01-24 11:30:00,4.81,4.82,4.8,4.81,24810800.0,4.0476,4.0561,4.0392,4.0476,24810800.0
2008-01-24 11:35:00,4.81,4.82,4.79,4.8,16259600.0,4.0476,4.0561,4.0308,4.0392,16259600.0
2008-01-24 11:40:00,4.8,4.83,4.8,4.82,20958000.0,4.0392,4.0645,4.0392,4.0561,20958000.0
2008-01-24 11:45:00,4.81,4.86,4.81,4.83,22416800.0,4.0476,4.0897,4.0476,4.0645,22416800.0
2008-01-24 11:50:00,4.83,4.86,4.83,4.84,17740800.0,4.0645,4.0897,4.0645,4.0729,17740800.0
2008-01-24 11:55:00,4.84,4.84,4.81,4.82,21064400.0,4.0729,4.0729,4.0476,4.0561,21064400.0
2008-01-24 12:00:00,4.82,4.85,4.81,4.85,13697600.0,4.0561,4.0813,4.0476,4.0813,13697600.0
2008-01-24 12:05:00,4.85,4.85,4.82,4.84,13448400.0,4.0813,4.0813,4.0561,4.0729,13448400.0
2008-01-24 12:10:00,4.84,4.84,4.83,4.83,8016400.0,4.0729,4.0729,4.0645,4.0645,8016400.0
2008-01-24 12:15:00,4.83,4.85,4.82,4.84,11939200.0,4.0645,4.0813,4.0561,4.0729,11939200.0
2008-01-24 12:20:00,4.84,4.84,4.83,4.84,8282400.0,4.0729,4.0729,4.0645,4.0729,8282400.0
2008-01-24 12:25:00,4.84,4.84,4.81,4.82,14106400.0,4.0729,4.0729,4.0476,4.0561,14106400.0
2008-01-24 12:30:00,4.82,4.82,4.78,4.79,16410800.0,4.0561,4.0561,4.0224,4.0308,16410800.0
2008-01-24 12:35:00,4.79,4.8,4.77,4.77,15792000.0,4.0308,4.0392,4.014,4.014,15792000.0
2008-01-24 12:40:00,4.77,4.79,4.77,4.79,19306000.0,4.014,4.0308,4.014,4.0308,19306000.0
2008-01-24 12:45:00,4.78,4.8,4.78,4.79,10665200.0,4.0224,4.0392,4.0224,4.0308,10665200.0
2008-01-24 12:50:00,4.79,4.79,4.78,4.78,13787200.0,4.0308,4.0308,4.0224,4.0224,13787200.0
2008-01-24 12:55:00,4.78,4.8,4.78,4.8,15708000.0,4.0224,4.0392,4.0224,4.0392,15708000.0
2008-01-24 13:00:00,4.8,4.8,4.77,4.78,11130000.0,4.0392,4.0392,4.014,4.0224,11130000.0
2008-01-24 13:05:00,4.78,4.78,4.76,4.76,13428800.0,4.0224,4.0224,4.0056,4.0056,13428800.0
2008-01-24 13:10:00,4.76,4.78,4.76,4.78,14588000.0,4.0056,4.0224,4.0056,4.0224,14588000.0
2008-01-24 13:15:00,4.78,4.78,4.76,4.77,12392800.0,4.0224,4.0224,4.0056,4.014,12392800.0
2008-01-24 13:20:00,4.77,4.78,4.76,4.77,19180000.0,4.014,4.0224,4.0056,4.014,19180000.0
2008-01-24 13:25:00,4.77,4.79,4.77,4.78,9713200.0,4.014,4.0308,4.014,4.0224,9713200.0
2008-01-24 13:30:00,4.78,4.78,4.75,4.76,16410800.0,4.0224,4.0224,3.9972,4.0056,16410800.0
2008-01-24 13:35:00,4.76,4.77,4.76,4.77,12129600.0,4.0056,4.014,4.0056,4.014,12129600.0
2008-01-24 13:40:00,4.76,4.77,4.75,4.76,17127600.0,4.0056,4.014,3.9972,4.0056,17127600.0
2008-01-24 13:45:00,4.77,4.77,4.76,4.77,11788000.0,4.014,4.014,4.0056,4.014,11788000.0
2008-01-24 13:50:00,4.77,4.78,4.76,4.77,14966000.0,4.014,4.0224,4.0056,4.014,14966000.0
2008-01-24 13:55:00,4.77,4.77,4.74,4.75,20731200.0,4.014,4.014,3.9887,3.9972,20731200.0
2008-01-24 14:00:00,4.75,4.75,4.71,4.74,22926400.0,3.9972,3.9972,3.9635,3.9887,22926400.0
2008-01-24 14:05:00,4.74,4.77,4.74,4.77,26306000.0,3.9887,4.014,3.9887,4.014,26306000.0
2008-01-24 14:10:00,4.77,4.78,4.75,4.76,17743600.0,4.014,4.0224,3.9972,4.0056,17743600.0
2008-01-24 14:15:00,4.76,4.76,4.74,4.74,14532000.0,4.0056,4.0056,3.9887,3.9887,14532000.0
2008-01-24 14:20:00,4.74,4.77,4.73,4.77,17147200.0,3.9887,4.014,3.9803,4.014,17147200.0
2008-01-24 14:25:00,4.77,4.78,4.76,4.77,22268400.0,4.014,4.0224,4.0056,4.014,22268400.0
2008-01-24 14:30:00,4.77,4.78,4.76,4.77,12846400.0,4.014,4.0224,4.0056,4.014,12846400.0
2008-01-24 14:35:00,4.77,4.8,4.76,4.8,16063600.0,4.014,4.0392,4.0056,4.0392,16063600.0
2008-01-24 14:40:00,4.8,4.83,4.8,4.82,36870400.0,4.0392,4.0645,4.0392,4.0561,36870400.0
2008-01-24 14:45:00,4.82,4.83,4.81,4.82,24362800.0,4.0561,4.0645,4.0476,4.0561,24362800.0
2008-01-24 14:50:00,4.82,4.82,4.79,4.79,22817200.0,4.0561,4.0561,4.0308,4.0308,22817200.0
2008-01-24 14:55:00,4.79,4.8,4.76,4.77,23973600.0,4.0308,4.0392,4.0056,4.014,23973600.0
2008-01-24 15:00:00,4.77,4.78,4.75,4.78,21935200.0,4.014,4.0224,3.9972,4.0224,21935200.0
2008-01-24 15:05:00,4.78,4.78,4.75,4.77,17001600.0,4.0224,4.0224,3.9972,4.014,17001600.0
2008-01-24 15:10:00,4.77,4.8,4.77,4.8,22044400.0,4.014,4.0392,4.014,4.0392,22044400.0
2008-01-24 15:15:00,4.8,4.8,4.77,4.8,22100400.0,4.0392,4.0392,4.014,4.0392,22100400.0
2008-01-24 15:20:00,4.8,4.82,4.8,4.81,22220800.0,4.0392,4.0561,4.0392,4.0476,22220800.0
2008-01-24 15:25:00,4.81,4.84,4.8,4.83,26210800.0,4.0476,4.0729,4.0392,4.0645,26210800.0
2008-01-24 15:30:00,4.83,4.84,4.81,4.82,19821200.0,4.0645,4.0729,4.0476,4.0561,19821200.0
2008-01-24 15:35:00,4.83,4.83,4.81,4.82,16268000.0,4.0645,4.0645,4.0476,4.0561,16268000.0
2008-01-24 15:40:00,4.82,4.84,4.82,4.83,27482000.0,4.0561,4.0729,4.0561,4.0645,27482000.0
2008-01-24 15:45:00,4.83,4.85,4.82,4.84,26488000.0,4.0645,4.0813,4.0561,4.0729,26488000.0
2008-01-24 15:50:00,4.84,4.85,4.82,4.84,27140400.0,4.0729,4.0813,4.0561,4.0729,27140400.0
2008-01-24 15:55:00,4.84,4.84,4.83,4.84,30256800.0,4.0729,4.0729,4.0645,4.0729,30256800.0
2008-01-25 09:30:00,4.96,4.97,4.89,4.91,59427200.0,4.1739,4.1823,4.115,4.1318,59427200.0
2008-01-25 09:35:00,4.91,4.92,4.87,4.87,36862000.0,4.1318,4.1402,4.0981,4.0981,36862000.0
2008-01-25 09:40:00,4.87,4.89,4.85,4.89,42590800.0,4.0981,4.115,4.0813,4.115,42590800.0
2008-01-25 09:45:00,4.89,4.92,4.89,4.9,32788000.0,4.115,4.1402,4.115,4.1234,32788000.0
2008-01-25 09:50:00,4.9,4.91,4.89,4.89,22472800.0,4.1234,4.1318,4.115,4.115,22472800.0
2008-01-25 09:55:00,4.89,4.91,4.89,4.91,24337600.0,4.115,4.1318,4.115,4.1318,24337600.0
2008-01-25 10:00:00,4.91,4.91,4.86,4.88,26580400.0,4.1318,4.1318,4.0897,4.1066,26580400.0
2008-01-25 10:05:00,4.88,4.89,4.83,4.84,34325200.0,4.1066,4.115,4.0645,4.0729,34325200.0
2008-01-25 10:10:00,4.84,4.87,4.83,4.85,31427200.0,4.0729,4.0981,4.0645,4.0813,31427200.0
2008-01-25 10:15:00,4.85,4.87,4.85,4.87,22237600.0,4.0813,4.0981,4.0813,4.0981,22237600.0
2008-01-25 10:20:00,4.87,4.87,4.85,4.85,15615600.0,4.0981,4.0981,4.0813,4.0813,15615600.0
2008-01-25 10:25:00,4.85,4.86,4.84,4.85,23713200.0,4.0813,4.0897,4.0729,4.0813,23713200.0
2008-01-25 10:30:00,4.85,4.85,4.79,4.79,34006000.0,4.0813,4.0813,4.0308,4.0308,34006000.0
2008-01-25 10:35:00,4.79,4.81,4.78,4.8,30833600.0,4.0308,4.0476,4.0224,4.0392,30833600.0
2008-01-25 10:40:00,4.8,4.81,4.76,4.8,37760800.0,4.0392,4.0476,4.0056,4.0392,37760800.0
2008-01-25 10:45:00,4.8,4.81,4.78,4.79,21747600.0,4.0392,4.0476,4.0224,4.0308,21747600.0
2008-01-25 10:50:00,4.79,4.8,4.78,4.79,15125600.0,4.0308,4.0392,4.0224,4.0308,15125600.0
2008-01-25 10:55:00,4.79,4.79,4.76,4.77,20459600.0,4.0308,4.0308,4.0056,4.014,20459600.0
2008-01-25 11:00:00,4.77,4.77,4.74,4.75,26126800.0,4.014,4.014,3.9887,3.9972,26126800.0
2008-01-25 11:05:00,4.75,4.77,4.74,4.76,17528000.0,3.9972,4.014,3.9887,4.0056,17528000.0
2008-01-25 11:10:00,4.76,4.77,4.75,4.77,17278800.0,4.0056,4.014,3.9972,4.014,17278800.0
2008-01-25 11:15:00,4.77,4.79,4.76,4.78,20493200.0,4.014,4.0308,4.0056,4.0224,20493200.0
2008-01-25 11:20:00,4.78,4.79,4.76,4.76,17449600.0,4.0224,4.0308,4.0056,4.0056,17449600.0
2008-01-25 11:25:00,4.76,4.76,4.72,4.74,25382000.0,4.0056,4.0056,3.9719,3.9887,25382000.0
2008-01-25 11:30:00,4.74,4.78,4.74,4.77,18429600.0,3.9887,4.0224,3.9887,4.014,18429600.0
2008-01-25 11:35:00,4.77,4.78,4.76,4.77,21725200.0,4.014,4.0224,4.0056,4.014,21725200.0
2008-01-25 11:40:00,4.77,4.79,4.76,4.78,15184400.0,4.014,4.0308,4.0056,4.0224,15184400.0
2008-01-25 11:45:00,4.78,4.79,4.77,4.77,15596000.0,4.0224,4.0308,4.014,4.014,15596000.0
2008-01-25 11:50:00,4.77,4.78,4.76,4.77,10416000.0,4.014,4.0224,4.0056,4.014,10416000.0
2008-01-25 11:55:00,4.77,4.79,4.77,4.79,9172800.0,4.014,4.0308,4.014,4.0308,9172800.0
2008-01-25 12:00:00,4.79,4.8,4.78,4.78,13297200.0,4.0308,4.0392,4.0224,4.0224,13297200.0
2008-01-25 12:05:00,4.78,4.79,4.77,4.77,8397200.0,4.0224,4.0308,4.014,4.014,8397200.0
2008-01-25 12:10:00,4.77,4.78,4.77,4.78,7882000.0,4.014,4.0224,4.014,4.0224,7882000.0
2008-01-25 12:15:00,4.78,4.79,4.77,4.78,9296000.0,4.0224,4.0308,4.014,4.0224,9296000.0
2008-01-25 12:20:00,4.78,4.79,4.78,4.78,5236000.0,4.0224,4.0308,4.0224,4.0224,5236000.0
2008-01-25 12:25:00,4.78,4.8,4.78,4.79,9707600.0,4.0224,4.0392,4.0224,4.0308,9707600.0
2008-01-25 12:30:00,4.79,4.79,4.77,4.77,8806000.0,4.0308,4.0308,4.014,4.014,8806000.0
2008-01-25 12:35:00,4.77,4.77,4.76,4.77,9752400.0,4.014,4.014,4.0056,4.014,9752400.0
2008-01-25 12:40:00,4.76,4.77,4.76,4.77,7288400.0,4.0056,4.014,4.0056,4.014,7288400.0
2008-01-25 12:45:00,4.77,4.77,4.74,4.75,12359200.0,4.014,4.014,3.9887,3.9972,12359200.0
2008-01-25 12:50:00,4.75,4.75,4.73,4.74,16273600.0,3.9972,3.9972,3.9803,3.9887,16273600.0
2008-01-25 12:55:00,4.74,4.74,4.71,4.71,24458000.0,3.9887,3.9887,3.9635,3.9635,24458000.0
2008-01-25 13:00:00,4.71,4.72,4.69,4.7,18096400.0,3.9635,3.9719,3.9467,3.9551,18096400.0
2008-01-25 13:05:00,4.7,4.71,4.69,4.69,14940800.0,3.9551,3.9635,3.9467,3.9467,14940800.0
2008-01-25 13:10:00,4.69,4.72,4.69,4.71,14056000.0,3.9467,3.9719,3.9467,3.9635,14056000.0
2008-01-25 13:15:00,4.71,4.72,4.71,4.72,11407200.0,3.9635,3.9719,3.9635,3.9719,11407200.0
2008-01-25 13:20:00,4.72,4.72,4.71,4.71,9842000.0,3.9719,3.9719,3.9635,3.9635,9842000.0
2008-01-25 13:25:00,4.71,4.72,4.69,4.7,13496000.0,3.9635,3.9719,3.9467,3.9551,13496000.0
2008-01-25 13:30:00,4.7,4.71,4.7,4.7,8643600.0,3.9551,3.9635,3.9551,3.9551,8643600.0
2008-01-25 13:35:00,4.7,4.7,4.68,4.7,16917600.0,3.9551,3.9551,3.9383,3.9551,16917600.0
2008-01-25 13:40:00,4.69,4.7,4.69,4.69,8666000.0,3.9467,3.9551,3.9467,3.9467,8666000.0
2008-01-25 13:45:00,4.69,4.69,4.68,4.68,13423200.0,3.9467,3.9467,3.9383,3.9383,13423200.0
2008-01-25 13:50:00,4.68,4.69,4.65,4.66,24021200.0,3.9383,3.9467,3.913,3.9214,24021200.0
2008-01-25 13:55:00,4.66,4.69,4.66,4.67,20367200.0,3.9214,3.9467,3.9214,3.9298,20367200.0
2008-01-25 14:00:00,4.67,4.68,4.66,4.67,14380800.0,3.9298,3.9383,3.9214,3.9298,14380800.0
2008-01-25 14:05:00,4.66,4.68,4.65,4.67,13907600.0,3.9214,3.9383,3.913,3.9298,13907600.0
2008-01-25 14:10:00,4.67,4.71,4.67,4.7,20616400.0,3.9298,3.9635,3.9298,3.9551,20616400.0
2008-01-25 14:15:00,4.7,4.71,4.68,4.68,14184800.0,3.9551,3.9635,3.9383,3.9383,14184800.0
2008-01-25 14:20:00,4.68,4.71,4.67,4.7,18362400.0,3.9383,3.9635,3.9298,3.9551,18362400.0
2008-01-25 14:25:00,4.7,4.71,4.69,4.7,16802800.0,3.9551,3.9635,3.9467,3.9551,16802800.0
2008-01-25 14:30:00,4.7,4.71,4.69,4.71,10108000.0,3.9551,3.9635,3.9467,3.9635,10108000.0
2008-01-25 14:35:00,4.71,4.72,4.7,4.71,11530400.0,3.9635,3.9719,3.9551,3.9635,11530400.0
2008-01-25 14:40:00,4.71,4.71,4.69,4.7,14173600.0,3.9635,3.9635,3.9467,3.9551,14173600.0
2008-01-25 14:45:00,4.7,4.7,4.67,4.68,13042400.0,3.9551,3.9551,3.9298,3.9383,13042400.0
2008-01-25 14:50:00,4.68,4.69,4.66,4.68,13238400.0,3.9383,3.9467,3.9214,3.9383,13238400.0
2008-01-25 14:55:00,4.68,4.7,4.68,4.69,12793200.0,3.9383,3.9551,3.9383,3.9467,12793200.0
2008-01-25 15:00:00,4.69,4.69,4.68,4.69,8926400.0,3.9467,3.9467,3.9383,3.9467,8926400.0
2008-01-25 15:05:00,4.69,4.7,4.67,4.68,11127200.0,3.9467,3.9551,3.9298,3.9383,11127200.0
2008-01-25 15:10:00,4.68,4.7,4.68,4.7,12734400.0,3.9383,3.9551,3.9383,3.9551,12734400.0
2008-01-25 15:15:00,4.7,4.72,4.7,4.71,18020800.0,3.9551,3.9719,3.9551,3.9635,18020800.0
2008-01-25 15:20:00,4.71,4.72,4.7,4.7,19252800.0,3.9635,3.9719,3.9551,3.9551,19252800.0
2008-01-25 15:25:00,4.7,4.71,4.69,4.7,14714000.0,3.9551,3.9635,3.9467,3.9551,14714000.0
2008-01-25 15:30:00,4.71,4.71,4.69,4.7,14456400.0,3.9635,3.9635,3.9467,3.9551,14456400.0
2008-01-25 15:35:00,4.7,4.72,4.69,4.71,17172400.0,3.9551,3.9719,3.9467,3.9635,17172400.0
2008-01-25 15:40:00,4.71,4.71,4.7,4.7,10371200.0,3.9635,3.9635,3.9551,3.9551,10371200.0
2008-01-25 15:45:00,4.7,4.7,4.65,4.65,25292400.0,3.9551,3.9551,3.913,3.913,25292400.0
2008-01-25 15:50:00,4.65,4.65,4.63,4.65,49403200.0,3.913,3.913,3.8962,3.913,49403200.0
2008-01-25 15:55:00,4.65,4.66,4.64,4.64,29778000.0,3.913,3.9214,3.9046,3.9046,29778000.0
2008-01-28 09:30:00,4.58,4.58,4.52,4.55,54714800.0,3.8541,3.8541,3.8036,3.8289,54714800.0
2008-01-28 09:35:00,4.55,4.55,4.52,4.55,35294000.0,3.8289,3.8289,3.8036,3.8289,35294000.0
2008-01-28 09:40:00,4.55,4.58,4.53,4.57,38777200.0,3.8289,3.8541,3.812,3.8457,38777200.0
2008-01-28 09:45:00,4.57,4.62,4.55,4.61,42081200.0,3.8457,3.8878,3.8289,3.8793,42081200.0
2008-01-28 09:50:00,4.61,4.62,4.59,4.6,28498400.0,3.8793,3.8878,3.8625,3.8709,28498400.0
2008-01-28 09:55:00,4.6,4.64,4.6,4.63,25074000.0,3.8709,3.9046,3.8709,3.8962,25074000.0
2008-01-28 10:00:00,4.63,4.63,4.58,4.59,28364000.0,3.8962,3.8962,3.8541,3.8625,28364000.0
2008-01-28 10:05:00,4.59,4.59,4.56,4.56,26782000.0,3.8625,3.8625,3.8373,3.8373,26782000.0
2008-01-28 10:10:00,4.56,4.58,4.56,4.57,22400000.0,3.8373,3.8541,3.8373,3.8457,22400000.0
2008-01-28 10:15:00,4.57,4.59,4.57,4.58,17628800.0,3.8457,3.8625,3.8457,3.8541,17628800.0
2008-01-28 10:20:00,4.58,4.62,4.58,4.61,27470800.0,3.8541,3.8878,3.8541,3.8793,27470800.0
2008-01-28 10:25:00,4.6,4.64,4.59,4.64,23548000.0,3.8709,3.9046,3.8625,3.9046,23548000.0
2008-01-28 10:30:00,4.64,4.65,4.62,4.64,32863600.0,3.9046,3.913,3.8878,3.9046,32863600.0
2008-01-28 10:35:00,4.64,4.66,4.63,4.63,24698800.0,3.9046,3.9214,3.8962,3.8962,24698800.0
2008-01-28 10:40:00,4.63,4.66,4.63,4.65,22610000.0,3.8962,3.9214,3.8962,3.913,22610000.0
2008-01-28 10:45:00,4.65,4.7,4.64,4.69,31617600.0,3.913,3.9551,3.9046,3.9467,31617600.0
2008-01-28 10:50:00,4.69,4.71,4.68,4.7,23130800.0,3.9467,3.9635,3.9383,3.9551,23130800.0
2008-01-28 10:55:00,4.7,4.71,4.68,4.68,17124800.0,3.9551,3.9635,3.9383,3.9383,17124800.0
2008-01-28 11:00:00,4.68,4.76,4.67,4.71,22204000.0,3.9383,4.0056,3.9298,3.9635,22204000.0
2008-01-28 11:05:00,4.71,4.72,4.7,4.7,26577600.0,3.9635,3.9719,3.9551,3.9551,26577600.0
2008-01-28 11:10:00,4.71,4.72,4.7,4.7,16682400.0,3.9635,3.9719,3.9551,3.9551,16682400.0
2008-01-28 11:15:00,4.71,4.71,4.68,4.68,17460800.0,3.9635,3.9635,3.9383,3.9383,17460800.0
2008-01-28 11:20:00,4.68,4.7,4.68,4.7,15940400.0,3.9383,3.9551,3.9383,3.9551,15940400.0
2008-01-28 11:25:00,4.7,4.72,4.69,4.69,9410800.0,3.9551,3.9719,3.9467,3.9467,9410800.0
2008-01-28 11:30:00,4.69,4.73,4.69,4.73,16136400.0,3.9467,3.9803,3.9467,3.9803,16136400.0
2008-01-28 11:35:00,4.72,4.74,4.72,4.72,17116400.0,3.9719,3.9887,3.9719,3.9719,17116400.0
2008-01-28 11:40:00,4.72,4.74,4.71,4.72,14512400.0,3.9719,3.9887,3.9635,3.9719,14512400.0
2008-01-28 11:45:00,4.72,4.73,4.7,4.71,11320400.0,3.9719,3.9803,3.9551,3.9635,11320400.0
2008-01-28 11:50:00,4.71,4.71,4.68,4.68,11986800.0,3.9635,3.9635,3.9383,3.9383,11986800.0
2008-01-28 11:55:00,4.68,4.7,4.67,4.68,15775200.0,3.9383,3.9551,3.9298,3.9383,15775200.0
2008-01-28 12:00:00,4.68,4.69,4.67,4.69,9601200.0,3.9383,3.9467,3.9298,3.9467,9601200.0
2008-01-28 12:05:00,4.69,4.7,4.67,4.68,12566400.0,3.9467,3.9551,3.9298,3.9383,12566400.0
2008-01-28 12:10:00,4.68,4.68,4.66,4.67,9301600.0,3.9383,3.9383,3.9214,3.9298,9301600.0
2008-01-28 12:15:00,4.67,4.68,4.64,4.67,9284800.0,3.9298,3.9383,3.9046,3.9298,9284800.0
2008-01-28 12:20:00,4.67,4.68,4.66,4.68,10763200.0,3.9298,3.9383,3.9214,3.9383,10763200.0
2008-01-28 12:25:00,4.68,4.68,4.66,4.67,7394800.0,3.9383,3.9383,3.9214,3.9298,7394800.0
2008-01-28 12:30:00,4.67,4.68,4.67,4.67,5983600.0,3.9298,3.9383,3.9298,3.9298,5983600.0
2008-01-28 12:35:00,4.67,4.68,4.66,4.66,10351600.0,3.9298,3.9383,3.9214,3.9214,10351600.0
2008-01-28 12:40:00,4.66,4.69,4.66,4.68,10981600.0,3.9214,3.9467,3.9214,3.9383,10981600.0
2008-01-28 12:45:00,4.68,4.69,4.67,4.68,9741200.0,3.9383,3.9467,3.9298,3.9383,9741200.0
2008-01-28 12:50:00,4.68,4.68,4.67,4.67,5392800.0,3.9383,3.9383,3.9298,3.9298,5392800.0
2008-01-28 12:55:00,4.67,4.68,4.67,4.68,4426800.0,3.9298,3.9383,3.9298,3.9383,4426800.0
2008-01-28 13:00:00,4.68,4.7,4.67,4.69,8019200.0,3.9383,3.9551,3.9298,3.9467,8019200.0
2008-01-28 13:05:00,4.69,4.7,4.68,4.68,15164800.0,3.9467,3.9551,3.9383,3.9383,15164800.0
2008-01-28 13:10:00,4.68,4.69,4.67,4.68,10301200.0,3.9383,3.9467,3.9298,3.9383,10301200.0
2008-01-28 13:15:00,4.68,4.69,4.67,4.68,10757600.0,3.9383,3.9467,3.9298,3.9383,10757600.0
2008-01-28 13:20:00,4.68,4.7,4.68,4.69,13165600.0,3.9383,3.9551,3.9383,3.9467,13165600.0
2008-01-28 13:25:00,4.69,4.69,4.68,4.68,9965200.0,3.9467,3.9467,3.9383,3.9383,9965200.0
2008-01-28 13:30:00,4.68,4.7,4.68,4.68,10855600.0,3.9383,3.9551,3.9383,3.9383,10855600.0
2008-01-28 13:35:00,4.68,4.69,4.68,4.68,6322400.0,3.9383,3.9467,3.9383,3.9383,6322400.0
2008-01-28 13:40:00,4.68,4.7,4.68,4.69,7184800.0,3.9383,3.9551,3.9383,3.9467,7184800.0
2008-01-28 13:45:00,4.69,4.69,4.68,4.68,9814000.0,3.9467,3.9467,3.9383,3.9383,9814000.0
2008-01-28 13:50:00,4.68,4.7,4.68,4.69,10754800.0,3.9383,3.9551,3.9383,3.9467,10754800.0
2008-01-28 13:55:00,4.69,4.7,4.68,4.69,8204000.0,3.9467,3.9551,3.9383,3.9467,8204000.0
2008-01-28 14:00:00,4.69,4.7,4.68,4.69,7742000.0,3.9467,3.9551,3.9383,3.9467,7742000.0
2008-01-28 14:05:00,4.69,4.69,4.69,4.69,5675600.0,3.9467,3.9467,3.9467,3.9467,5675600.0
2008-01-28 14:10:00,4.69,4.7,4.69,4.69,10634400.0,3.9467,3.9551,3.9467,3.9467,10634400.0
2008-01-28 14:15:00,4.69,4.71,4.69,4.7,11446400.0,3.9467,3.9635,3.9467,3.9551,11446400.0
2008-01-28 14:20:00,4.7,4.71,4.69,4.7,12681200.0,3.9551,3.9635,3.9467,3.9551,12681200.0
2008-01-28 14:25:00,4.69,4.71,4.68,4.68,14585200.0,3.9467,3.9635,3.9383,3.9383,14585200.0
2008-01-28 14:30:00,4.68,4.69,4.67,4.68,16830800.0,3.9383,3.9467,3.9298,3.9383,16830800.0
2008-01-28 14:35:00,4.68,4.68,4.66,4.66,21179200.0,3.9383,3.9383,3.9214,3.9214,21179200.0
2008-01-28 14:40:00,4.66,4.68,4.66,4.67,12885600.0,3.9214,3.9383,3.9214,3.9298,12885600.0
2008-01-28 14:45:00,4.67,4.68,4.65,4.65,15481200.0,3.9298,3.9383,3.913,3.913,15481200.0
2008-01-28 14:50:00,4.65,4.66,4.63,4.64,26754000.0,3.913,3.9214,3.8962,3.9046,26754000.0
2008-01-28 14:55:00,4.64,4.64,4.62,4.63,18852400.0,3.9046,3.9046,3.8878,3.8962,18852400.0
2008-01-28 15:00:00,4.63,4.64,4.62,4.63,17444000.0,3.8962,3.9046,3.8878,3.8962,17444000.0
2008-01-28 15:05:00,4.63,4.64,4.6,4.62,21263200.0,3.8962,3.9046,3.8709,3.8878,21263200.0
2008-01-28 15:10:00,4.62,4.62,4.58,4.59,23744000.0,3.8878,3.8878,3.8541,3.8625,23744000.0
2008-01-28 15:15:00,4.59,4.61,4.57,4.57,25272800.0,3.8625,3.8793,3.8457,3.8457,25272800.0
2008-01-28 15:20:00,4.57,4.59,4.56,4.58,25821600.0,3.8457,3.8625,3.8373,3.8541,25821600.0
2008-01-28 15:25:00,4.58,4.59,4.57,4.59,19885600.0,3.8541,3.8625,3.8457,3.8625,19885600.0
2008-01-28 15:30:00,4.59,4.61,4.59,4.6,19196800.0,3.8625,3.8793,3.8625,3.8709,19196800.0
2008-01-28 15:35:00,4.59,4.61,4.58,4.6,17382400.0,3.8625,3.8793,3.8541,3.8709,17382400.0
2008-01-28 15:40:00,4.6,4.63,4.6,4.62,23956800.0,3.8709,3.8962,3.8709,3.8878,23956800.0
2008-01-28 15:45:00,4.62,4.64,4.62,4.63,25289600.0,3.8878,3.9046,3.8878,3.8962,25289600.0
2008-01-28 15:50:00,4.63,4.64,4.62,4.62,17648400.0,3.8962,3.9046,3.8878,3.8878,17648400.0
2008-01-28 15:55:00,4.62,4.64,4.62,4.64,22313200.0,3.8878,3.9046,3.8878,3.9046,22313200.0
2008-01-29 09:30:00,4.68,4.73,4.64,4.72,42921200.0,3.9383,3.9803,3.9046,3.9719,42921200.0
2008-01-29 09:35:00,4.72,4.74,4.71,4.73,26874400.0,3.9719,3.9887,3.9635,3.9803,26874400.0
2008-01-29 09:40:00,4.73,4.73,4.69,4.7,27557600.0,3.9803,3.9803,3.9467,3.9551,27557600.0
2008-01-29 09:45:00,4.7,4.71,4.69,4.71,22946000.0,3.9551,3.9635,3.9467,3.9635,22946000.0
2008-01-29 09:50:00,4.71,4.71,4.69,4.71,20538000.0,3.9635,3.9635,3.9467,3.9635,20538000.0
2008-01-29 09:55:00,4.71,4.72,4.69,4.7,22845200.0,3.9635,3.9719,3.9467,3.9551,22845200.0
2008-01-29 10:00:00,4.7,4.71,4.66,4.68,36061200.0,3.9551,3.9635,3.9214,3.9383,36061200.0
2008-01-29 10:05:00,4.68,4.71,4.67,4.69,24987200.0,3.9383,3.9635,3.9298,3.9467,24987200.0
2008-01-29 10:10:00,4.69,4.72,4.69,4.71,21117600.0,3.9467,3.9719,3.9467,3.9635,21117600.0
2008-01-29 10:15:00,4.72,4.73,4.71,4.72,18020800.0,3.9719,3.9803,3.9635,3.9719,18020800.0
2008-01-29 10:20:00,4.72,4.74,4.71,4.73,17108000.0,3.9719,3.9887,3.9635,3.9803,17108000.0
2008-01-29 10:25:00,4.73,4.73,4.71,4.71,17931200.0,3.9803,3.9803,3.9635,3.9635,17931200.0
2008-01-29 10:30:00,4.71,4.73,4.71,4.72,10455200.0,3.9635,3.9803,3.9635,3.9719,10455200.0
2008-01-29 10:35:00,4.72,4.72,4.7,4.71,13406400.0,3.9719,3.9719,3.9551,3.9635,13406400.0
2008-01-29 10:40:00,4.71,4.71,4.69,4.7,16352000.0,3.9635,3.9635,3.9467,3.9551,16352000.0
2008-01-29 10:45:00,4.7,4.71,4.69,4.7,10796800.0,3.9551,3.9635,3.9467,3.9551,10796800.0
2008-01-29 10:50:00,4.7,4.71,4.7,4.7,11401600.0,3.9551,3.9635,3.9551,3.9551,11401600.0
2008-01-29 10:55:00,4.7,4.71,4.68,4.69,15128400.0,3.9551,3.9635,3.9383,3.9467,15128400.0
2008-01-29 11:00:00,4.69,4.71,4.69,4.7,11704000.0,3.9467,3.9635,3.9467,3.9551,11704000.0
2008-01-29 11:05:00,4.7,4.72,4.7,4.71,11956000.0,3.9551,3.9719,3.9551,3.9635,11956000.0
2008-01-29 11:10:00,4.71,4.72,4.71,4.71,8234800.0,3.9635,3.9719,3.9635,3.9635,8234800.0
2008-01-29 11:15:00,4.71,4.71,4.7,4.71,8514800.0,3.9635,3.9635,3.9551,3.9635,8514800.0
2008-01-29 11:20:00,4.71,4.71,4.69,4.7,8898400.0,3.9635,3.9635,3.9467,3.9551,8898400.0
2008-01-29 11:25:00,4.7,4.71,4.69,4.7,6602400.0,3.9551,3.9635,3.9467,3.9551,6602400.0
2008-01-29 11:30:00,4.7,4.71,4.7,4.7,8299200.0,3.9551,3.9635,3.9551,3.9551,8299200.0
2008-01-29 11:35:00,4.7,4.71,4.7,4.71,6347600.0,3.9551,3.9635,3.9551,3.9635,6347600.0
2008-01-29 11:40:00,4.71,4.71,4.68,4.69,12639200.0,3.9635,3.9635,3.9383,3.9467,12639200.0
2008-01-29 11:45:00,4.69,4.69,4.68,4.69,13095600.0,3.9467,3.9467,3.9383,3.9467,13095600.0
2008-01-29 11:50:00,4.69,4.69,4.68,4.69,8822800.0,3.9467,3.9467,3.9383,3.9467,8822800.0
2008-01-29 11:55:00,4.69,4.69,4.67,4.69,10514000.0,3.9467,3.9467,3.9298,3.9467,10514000.0
2008-01-29 12:00:00,4.69,4.69,4.68,4.69,4485600.0,3.9467,3.9467,3.9383,3.9467,4485600.0
2008-01-29 12:05:00,4.69,4.69,4.68,4.68,8512000.0,3.9467,3.9467,3.9383,3.9383,8512000.0
2008-01-29 12:10:00,4.68,4.68,4.68,4.68,5079200.0,3.9383,3.9383,3.9383,3.9383,5079200.0
2008-01-29 12:15:00,4.68,4.68,4.67,4.67,8190000.0,3.9383,3.9383,3.9298,3.9298,8190000.0
2008-01-29 12:20:00,4.67,4.68,4.66,4.66,9156000.0,3.9298,3.9383,3.9214,3.9214,9156000.0
2008-01-29 12:25:00,4.66,4.67,4.65,4.66,15461600.0,3.9214,3.9298,3.913,3.9214,15461600.0
2008-01-29 12:30:00,4.66,4.67,4.65,4.65,10673600.0,3.9214,3.9298,3.913,3.913,10673600.0
2008-01-29 12:35:00,4.65,4.65,4.63,4.64,16380000.0,3.913,3.913,3.8962,3.9046,16380000.0
2008-01-29 12:40:00,4.64,4.66,4.63,4.64,12782000.0,3.9046,3.9214,3.8962,3.9046,12782000.0
2008-01-29 12:45:00,4.64,4.65,4.63,4.65,12182800.0,3.9046,3.913,3.8962,3.913,12182800.0
2008-01-29 12:50:00,4.65,4.66,4.64,4.64,7114800.0,3.913,3.9214,3.9046,3.9046,7114800.0
2008-01-29 12:55:00,4.64,4.65,4.64,4.64,7638400.0,3.9046,3.913,3.9046,3.9046,7638400.0
2008-01-29 13:00:00,4.64,4.65,4.63,4.63,9343600.0,3.9046,3.913,3.8962,3.8962,9343600.0
2008-01-29 13:05:00,4.63,4.64,4.63,4.63,9240000.0,3.8962,3.9046,3.8962,3.8962,9240000.0
2008-01-29 13:10:00,4.63,4.64,4.63,4.63,7070000.0,3.8962,3.9046,3.8962,3.8962,7070000.0
2008-01-29 13:15:00,4.63,4.64,4.63,4.63,7296800.0,3.8962,3.9046,3.8962,3.8962,7296800.0
2008-01-29 13:20:00,4.63,4.64,4.63,4.64,4267200.0,3.8962,3.9046,3.8962,3.9046,4267200.0
2008-01-29 13:25:00,4.64,4.66,4.63,4.65,12171600.0,3.9046,3.9214,3.8962,3.913,12171600.0
2008-01-29 13:30:00,4.65,4.65,4.63,4.65,8097600.0,3.913,3.913,3.8962,3.913,8097600.0
2008-01-29 13:35:00,4.65,4.67,4.65,4.66,13308400.0,3.913,3.9298,3.913,3.9214,13308400.0
2008-01-29 13:40:00,4.66,4.67,4.66,4.66,7506800.0,3.9214,3.9298,3.9214,3.9214,7506800.0
2008-01-29 13:45:00,4.66,4.66,4.65,4.66,7187600.0,3.9214,3.9214,3.913,3.9214,7187600.0
2008-01-29 13:50:00,4.66,4.66,4.65,4.65,7428400.0,3.9214,3.9214,3.913,3.913,7428400.0
2008-01-29 13:55:00,4.65,4.66,4.64,4.64,8047200.0,3.913,3.9214,3.9046,3.9046,8047200.0
2008-01-29 14:00:00,4.64,4.65,4.63,4.63,9791600.0,3.9046,3.913,3.8962,3.8962,9791600.0
2008-01-29 14:05:00,4.63,4.64,4.61,4.61,15738800.0,3.8962,3.9046,3.8793,3.8793,15738800.0
2008-01-29 14:10:00,4.61,4.62,4.61,4.61,11818800.0,3.8793,3.8878,3.8793,3.8793,11818800.0
2008-01-29 14:15:00,4.61,4.64,4.61,4.64,15108800.0,3.8793,3.9046,3.8793,3.9046,15108800.0
2008-01-29 14:20:00,4.63,4.65,4.63,4.65,9777600.0,3.8962,3.913,3.8962,3.913,9777600.0
2008-01-29 14:25:00,4.64,4.66,4.64,4.66,14411600.0,3.9046,3.9214,3.9046,3.9214,14411600.0
2008-01-29 14:30:00,4.66,4.66,4.64,4.65,10284400.0,3.9214,3.9214,3.9046,3.913,10284400.0
2008-01-29 14:35:00,4.65,4.66,4.64,4.65,9483600.0,3.913,3.9214,3.9046,3.913,9483600.0
2008-01-29 14:40:00,4.65,4.66,4.64,4.65,12040000.0,3.913,3.9214,3.9046,3.913,12040000.0
2008-01-29 14:45:00,4.65,4.67,4.64,4.66,11194400.0,3.913,3.9298,3.9046,3.9214,11194400.0
2008-01-29 14:50:00,4.66,4.67,4.65,4.67,9374400.0,3.9214,3.9298,3.913,3.9298,9374400.0
2008-01-29 14:55:00,4.67,4.68,4.66,4.67,11684400.0,3.9298,3.9383,3.9214,3.9298,11684400.0
2008-01-29 15:00:00,4.67,4.69,4.67,4.69,13512800.0,3.9298,3.9467,3.9298,3.9467,13512800.0
2008-01-29 15:05:00,4.69,4.7,4.69,4.7,17452400.0,3.9467,3.9551,3.9467,3.9551,17452400.0
2008-01-29 15:10:00,4.7,4.7,4.68,4.68,12577600.0,3.9551,3.9551,3.9383,3.9383,12577600.0
2008-01-29 15:15:00,4.68,4.69,4.68,4.69,9447200.0,3.9383,3.9467,3.9383,3.9467,9447200.0
2008-01-29 15:20:00,4.69,4.71,4.69,4.71,20400800.0,3.9467,3.9635,3.9467,3.9635,20400800.0
2008-01-29 15:25:00,4.71,4.71,4.7,4.7,15282400.0,3.9635,3.9635,3.9551,3.9551,15282400.0
2008-01-29 15:30:00,4.7,4.71,4.69,4.7,13697600.0,3.9551,3.9635,3.9467,3.9551,13697600.0
2008-01-29 15:35:00,4.7,4.71,4.7,4.7,10564400.0,3.9551,3.9635,3.9551,3.9551,10564400.0
2008-01-29 15:40:00,4.7,4.7,4.68,4.69,13554800.0,3.9551,3.9551,3.9383,3.9467,13554800.0
2008-01-29 15:45:00,4.69,4.7,4.68,4.69,11146800.0,3.9467,3.9551,3.9383,3.9467,11146800.0
2008-01-29 15:50:00,4.69,4.71,4.69,4.7,15828400.0,3.9467,3.9635,3.9467,3.9551,15828400.0
2008-01-29 15:55:00,4.7,4.71,4.69,4.7,21232400.0,3.9551,3.9635,3.9467,3.9551,21232400.0
2008-01-30 09:30:00,4.69,4.72,4.68,4.68,26966800.0,3.9467,3.9719,3.9383,3.9383,26966800.0
2008-01-30 09:35:00,4.68,4.69,4.66,4.67,20067600.0,3.9383,3.9467,3.9214,3.9298,20067600.0
2008-01-30 09:40:00,4.67,4.69,4.66,4.68,15498000.0,3.9298,3.9467,3.9214,3.9383,15498000.0
2008-01-30 09:45:00,4.68,4.68,4.65,4.66,15360800.0,3.9383,3.9383,3.913,3.9214,15360800.0
2008-01-30 09:50:00,4.66,4.69,4.65,4.68,22710800.0,3.9214,3.9467,3.913,3.9383,22710800.0
2008-01-30 09:55:00,4.68,4.68,4.66,4.68,15055600.0,3.9383,3.9383,3.9214,3.9383,15055600.0
2008-01-30 10:00:00,4.68,4.69,4.67,4.67,13806800.0,3.9383,3.9467,3.9298,3.9298,13806800.0
2008-01-30 10:05:00,4.67,4.67,4.65,4.66,19294800.0,3.9298,3.9298,3.913,3.9214,19294800.0
2008-01-30 10:10:00,4.66,4.68,4.65,4.66,18051600.0,3.9214,3.9383,3.913,3.9214,18051600.0
2008-01-30 10:15:00,4.66,4.67,4.66,4.67,12230400.0,3.9214,3.9298,3.9214,3.9298,12230400.0
2008-01-30 10:20:00,4.67,4.69,4.66,4.68,18625600.0,3.9298,3.9467,3.9214,3.9383,18625600.0
2008-01-30 10:25:00,4.68,4.69,4.67,4.68,10637200.0,3.9383,3.9467,3.9298,3.9383,10637200.0
2008-01-30 10:30:00,4.68,4.68,4.67,4.68,9223200.0,3.9383,3.9383,3.9298,3.9383,9223200.0
2008-01-30 10:35:00,4.68,4.68,4.64,4.67,9727200.0,3.9383,3.9383,3.9046,3.9298,9727200.0
2008-01-30 10:40:00,4.67,4.69,4.67,4.69,14638400.0,3.9298,3.9467,3.9298,3.9467,14638400.0
2008-01-30 10:45:00,4.69,4.7,4.69,4.69,11018000.0,3.9467,3.9551,3.9467,3.9467,11018000.0
2008-01-30 10:50:00,4.69,4.72,4.69,4.71,19779200.0,3.9467,3.9719,3.9467,3.9635,19779200.0
2008-01-30 10:55:00,4.71,4.72,4.71,4.71,13003200.0,3.9635,3.9719,3.9635,3.9635,13003200.0
2008-01-30 11:00:00,4.71,4.73,4.71,4.71,14478800.0,3.9635,3.9803,3.9635,3.9635,14478800.0
2008-01-30 11:05:00,4.71,4.71,4.7,4.71,10558800.0,3.9635,3.9635,3.9551,3.9635,10558800.0
2008-01-30 11:10:00,4.71,4.71,4.7,4.71,6736800.0,3.9635,3.9635,3.9551,3.9635,6736800.0
2008-01-30 11:15:00,4.71,4.71,4.7,4.7,8290800.0,3.9635,3.9635,3.9551,3.9551,8290800.0
2008-01-30 11:20:00,4.7,4.7,4.7,4.7,6955200.0,3.9551,3.9551,3.9551,3.9551,6955200.0
2008-01-30 11:25:00,4.7,4.71,4.68,4.71,7504000.0,3.9551,3.9635,3.9383,3.9635,7504000.0
2008-01-30 11:30:00,4.71,4.72,4.7,4.71,7162400.0,3.9635,3.9719,3.9551,3.9635,7162400.0
2008-01-30 11:35:00,4.71,4.71,4.7,4.71,6451200.0,3.9635,3.9635,3.9551,3.9635,6451200.0
2008-01-30 11:40:00,4.71,4.71,4.7,4.7,7086800.0,3.9635,3.9635,3.9551,3.9551,7086800.0
2008-01-30 11:45:00,4.7,4.72,4.7,4.72,6319600.0,3.9551,3.9719,3.9551,3.9719,6319600.0
2008-01-30 11:50:00,4.72,4.72,4.71,4.71,7145600.0,3.9719,3.9719,3.9635,3.9635,7145600.0
2008-01-30 11:55:00,4.71,4.71,4.7,4.71,5698000.0,3.9635,3.9635,3.9551,3.9635,5698000.0
2008-01-30 12:00:00,4.71,4.71,4.71,4.71,4376400.0,3.9635,3.9635,3.9635,3.9635,4376400.0
2008-01-30 12:05:00,4.71,4.72,4.71,4.71,6073200.0,3.9635,3.9719,3.9635,3.9635,6073200.0
2008-01-30 12:10:00,4.71,4.71,4.7,4.71,3455200.0,3.9635,3.9635,3.9551,3.9635,3455200.0
2008-01-30 12:15:00,4.71,4.71,4.71,4.71,3704400.0,3.9635,3.9635,3.9635,3.9635,3704400.0
2008-01-30 12:20:00,4.71,4.72,4.71,4.72,5765200.0,3.9635,3.9719,3.9635,3.9719,5765200.0
2008-01-30 12:25:00,4.72,4.73,4.71,4.72,10522400.0,3.9719,3.9803,3.9635,3.9719,10522400.0
2008-01-30 12:30:00,4.72,4.73,4.71,4.72,5485200.0,3.9719,3.9803,3.9635,3.9719,5485200.0
2008-01-30 12:35:00,4.72,4.72,4.71,4.71,5868800.0,3.9719,3.9719,3.9635,3.9635,5868800.0
2008-01-30 12:40:00,4.71,4.71,4.71,4.71,3376800.0,3.9635,3.9635,3.9635,3.9635,3376800.0
2008-01-30 12:45:00,4.71,4.71,4.71,4.71,2769200.0,3.9635,3.9635,3.9635,3.9635,2769200.0
2008-01-30 12:50:00,4.71,4.71,4.7,4.71,4018000.0,3.9635,3.9635,3.9551,3.9635,4018000.0
2008-01-30 12:55:00,4.71,4.72,4.71,4.71,4869200.0,3.9635,3.9719,3.9635,3.9635,4869200.0
2008-01-30 13:00:00,4.71,4.73,4.71,4.72,6941200.0,3.9635,3.9803,3.9635,3.9719,6941200.0
2008-01-30 13:05:00,4.73,4.73,4.72,4.73,11547200.0,3.9803,3.9803,3.9719,3.9803,11547200.0
2008-01-30 13:10:00,4.73,4.73,4.72,4.72,7324800.0,3.9803,3.9803,3.9719,3.9719,7324800.0
2008-01-30 13:15:00,4.72,4.73,4.72,4.73,5110000.0,3.9719,3.9803,3.9719,3.9803,5110000.0
2008-01-30 13:20:00,4.73,4.73,4.71,4.71,7733600.0,3.9803,3.9803,3.9635,3.9635,7733600.0
2008-01-30 13:25:00,4.71,4.72,4.71,4.71,6784400.0,3.9635,3.9719,3.9635,3.9635,6784400.0
2008-01-30 13:30:00,4.71,4.71,4.7,4.7,4272800.0,3.9635,3.9635,3.9551,3.9551,4272800.0
2008-01-30 13:35:00,4.7,4.71,4.7,4.71,3962000.0,3.9551,3.9635,3.9551,3.9635,3962000.0
2008-01-30 13:40:00,4.71,4.71,4.7,4.71,3651200.0,3.9635,3.9635,3.9551,3.9635,3651200.0
2008-01-30 13:45:00,4.71,4.71,4.7,4.7,4625600.0,3.9635,3.9635,3.9551,3.9551,4625600.0
2008-01-30 13:50:00,4.7,4.71,4.7,4.71,5297600.0,3.9551,3.9635,3.9551,3.9635,5297600.0
2008-01-30 13:55:00,4.71,4.72,4.71,4.71,6000400.0,3.9635,3.9719,3.9635,3.9635,6000400.0
2008-01-30 14:00:00,4.71,4.72,4.71,4.71,4508000.0,3.9635,3.9719,3.9635,3.9635,4508000.0
2008-01-30 14:05:00,4.71,4.72,4.71,4.71,6157200.0,3.9635,3.9719,3.9635,3.9635,6157200.0
2008-01-30 14:10:00,4.71,4.75,4.71,4.74,9298800.0,3.9635,3.9972,3.9635,3.9887,9298800.0
2008-01-30 14:15:00,4.74,4.8,4.73,4.79,55692000.0,3.9887,4.0392,3.9803,4.0308,55692000.0
2008-01-30 14:20:00,4.79,4.81,4.76,4.81,32236400.0,4.0308,4.0476,4.0056,4.0476,32236400.0
2008-01-30 14:25:00,4.81,4.83,4.78,4.79,46390400.0,4.0476,4.0645,4.0224,4.0308,46390400.0
2008-01-30 14:30:00,4.79,4.8,4.75,4.75,33972400.0,4.0308,4.0392,3.9972,3.9972,33972400.0
2008-01-30 14:35:00,4.75,4.76,4.73,4.75,42977200.0,3.9972,4.0056,3.9803,3.9972,42977200.0
2008-01-30 14:40:00,4.75,4.77,4.74,4.75,26888400.0,3.9972,4.014,3.9887,3.9972,26888400.0
2008-01-30 14:45:00,4.75,4.77,4.71,4.76,29584800.0,3.9972,4.014,3.9635,4.0056,29584800.0
2008-01-30 14:50:00,4.76,4.79,4.76,4.79,26275200.0,4.0056,4.0308,4.0056,4.0308,26275200.0
2008-01-30 14:55:00,4.79,4.82,4.78,4.82,35204400.0,4.0308,4.0561,4.0224,4.0561,35204400.0
2008-01-30 15:00:00,4.82,4.83,4.81,4.82,31357200.0,4.0561,4.0645,4.0476,4.0561,31357200.0
2008-01-30 15:05:00,4.82,4.84,4.8,4.8,33208000.0,4.0561,4.0729,4.0392,4.0392,33208000.0
2008-01-30 15:10:00,4.8,4.82,4.78,4.79,27056400.0,4.0392,4.0561,4.0224,4.0308,27056400.0
2008-01-30 15:15:00,4.79,4.81,4.77,4.8,30632000.0,4.0308,4.0476,4.014,4.0392,30632000.0
2008-01-30 15:20:00,4.8,4.81,4.78,4.79,19866000.0,4.0392,4.0476,4.0224,4.0308,19866000.0
2008-01-30 15:25:00,4.79,4.8,4.77,4.8,23973600.0,4.0308,4.0392,4.014,4.0392,23973600.0
2008-01-30 15:30:00,4.8,4.81,4.77,4.78,27624800.0,4.0392,4.0476,4.014,4.0224,27624800.0
2008-01-30 15:35:00,4.78,4.78,4.76,4.77,31609200.0,4.0224,4.0224,4.0056,4.014,31609200.0
2008-01-30 15:40:00,4.77,4.79,4.75,4.75,23898000.0,4.014,4.0308,3.9972,3.9972,23898000.0
2008-01-30 15:45:00,4.75,4.75,4.73,4.75,23604000.0,3.9972,3.9972,3.9803,3.9972,23604000.0
2008-01-30 15:50:00,4.75,4.76,4.73,4.74,22234800.0,3.9972,4.0056,3.9803,3.9887,22234800.0
2008-01-30 15:55:00,4.73,4.74,4.7,4.72,31253600.0,3.9803,3.9887,3.9551,3.9719,31253600.0
2008-01-31 09:30:00,4.62,4.67,4.62,4.66,36750000.0,3.8878,3.9298,3.8878,3.9214,36750000.0
2008-01-31 09:35:00,4.66,4.68,4.64,4.65,24670800.0,3.9214,3.9383,3.9046,3.913,24670800.0
2008-01-31 09:40:00,4.65,4.67,4.64,4.66,18880400.0,3.913,3.9298,3.9046,3.9214,18880400.0
2008-01-31 09:45:00,4.66,4.68,4.64,4.68,25387600.0,3.9214,3.9383,3.9046,3.9383,25387600.0
2008-01-31 09:50:00,4.68,4.69,4.66,4.66,25561200.0,3.9383,3.9467,3.9214,3.9214,25561200.0
2008-01-31 09:55:00,4.66,4.69,4.66,4.68,24094000.0,3.9214,3.9467,3.9214,3.9383,24094000.0
2008-01-31 10:00:00,4.68,4.68,4.66,4.68,18701200.0,3.9383,3.9383,3.9214,3.9383,18701200.0
2008-01-31 10:05:00,4.68,4.71,4.67,4.7,28590800.0,3.9383,3.9635,3.9298,3.9551,28590800.0
2008-01-31 10:10:00,4.7,4.71,4.69,4.7,20154400.0,3.9551,3.9635,3.9467,3.9551,20154400.0
2008-01-31 10:15:00,4.7,4.71,4.68,4.68,17284400.0,3.9551,3.9635,3.9383,3.9383,17284400.0
2008-01-31 10:20:00,4.68,4.69,4.67,4.68,15013600.0,3.9383,3.9467,3.9298,3.9383,15013600.0
2008-01-31 10:25:00,4.68,4.7,4.68,4.7,14142800.0,3.9383,3.9551,3.9383,3.9551,14142800.0
2008-01-31 10:30:00,4.69,4.72,4.69,4.7,19482400.0,3.9467,3.9719,3.9467,3.9551,19482400.0
2008-01-31 10:35:00,4.71,4.71,4.69,4.69,14548800.0,3.9635,3.9635,3.9467,3.9467,14548800.0
2008-01-31 10:40:00,4.69,4.69,4.68,4.68,9363200.0,3.9467,3.9467,3.9383,3.9383,9363200.0
2008-01-31 10:45:00,4.68,4.69,4.67,4.69,10707200.0,3.9383,3.9467,3.9298,3.9467,10707200.0
2008-01-31 10:50:00,4.69,4.7,4.68,4.7,9279200.0,3.9467,3.9551,3.9383,3.9551,9279200.0
2008-01-31 10:55:00,4.7,4.71,4.69,4.7,12233200.0,3.9551,3.9635,3.9467,3.9551,12233200.0
2008-01-31 11:00:00,4.7,4.71,4.7,4.7,14193200.0,3.9551,3.9635,3.9551,3.9551,14193200.0
2008-01-31 11:05:00,4.7,4.72,4.7,4.7,11132800.0,3.9551,3.9719,3.9551,3.9551,11132800.0
2008-01-31 11:10:00,4.7,4.7,4.69,4.7,9805600.0,3.9551,3.9551,3.9467,3.9551,9805600.0
2008-01-31 11:15:00,4.7,4.71,4.69,4.7,9268000.0,3.9551,3.9635,3.9467,3.9551,9268000.0
2008-01-31 11:20:00,4.7,4.73,4.7,4.73,19216400.0,3.9551,3.9803,3.9551,3.9803,19216400.0
2008-01-31 11:25:00,4.73,4.76,4.73,4.76,24141600.0,3.9803,4.0056,3.9803,4.0056,24141600.0
2008-01-31 11:30:00,4.76,4.78,4.75,4.76,21022400.0,4.0056,4.0224,3.9972,4.0056,21022400.0
2008-01-31 11:35:00,4.76,4.77,4.74,4.75,14546000.0,4.0056,4.014,3.9887,3.9972,14546000.0
2008-01-31 11:40:00,4.75,4.77,4.75,4.76,14319200.0,3.9972,4.014,3.9972,4.0056,14319200.0
2008-01-31 11:45:00,4.76,4.8,4.76,4.79,20683600.0,4.0056,4.0392,4.0056,4.0308,20683600.0
2008-01-31 11:50:00,4.79,4.81,4.78,4.8,21722400.0,4.0308,4.0476,4.0224,4.0392,21722400.0
2008-01-31 11:55:00,4.8,4.8,4.78,4.79,15610000.0,4.0392,4.0392,4.0224,4.0308,15610000.0
2008-01-31 12:00:00,4.79,4.8,4.78,4.79,17522400.0,4.0308,4.0392,4.0224,4.0308,17522400.0
2008-01-31 12:05:00,4.79,4.79,4.77,4.78,11547200.0,4.0308,4.0308,4.014,4.0224,11547200.0
2008-01-31 12:10:00,4.78,4.8,4.78,4.8,14490000.0,4.0224,4.0392,4.0224,4.0392,14490000.0
2008-01-31 12:15:00,4.8,4.8,4.78,4.79,10466400.0,4.0392,4.0392,4.0224,4.0308,10466400.0
2008-01-31 12:20:00,4.79,4.81,4.78,4.8,11278400.0,4.0308,4.0476,4.0224,4.0392,11278400.0
2008-01-31 12:25:00,4.8,4.81,4.79,4.81,17575600.0,4.0392,4.0476,4.0308,4.0476,17575600.0
2008-01-31 12:30:00,4.81,4.82,4.81,4.82,18068400.0,4.0476,4.0561,4.0476,4.0561,18068400.0
2008-01-31 12:35:00,4.82,4.82,4.81,4.82,20476400.0,4.0561,4.0561,4.0476,4.0561,20476400.0
2008-01-31 12:40:00,4.82,4.82,4.8,4.81,12457200.0,4.0561,4.0561,4.0392,4.0476,12457200.0
2008-01-31 12:45:00,4.81,4.82,4.81,4.81,6913200.0,4.0476,4.0561,4.0476,4.0476,6913200.0
2008-01-31 12:50:00,4.81,4.81,4.78,4.79,14313600.0,4.0476,4.0476,4.0224,4.0308,14313600.0
2008-01-31 12:55:00,4.78,4.79,4.78,4.79,11334400.0,4.0224,4.0308,4.0224,4.0308,11334400.0
2008-01-31 13:00:00,4.79,4.8,4.78,4.79,11880400.0,4.0308,4.0392,4.0224,4.0308,11880400.0
2008-01-31 13:05:00,4.79,4.79,4.77,4.78,9959600.0,4.0308,4.0308,4.014,4.0224,9959600.0
2008-01-31 13:10:00,4.78,4.8,4.78,4.79,10906000.0,4.0224,4.0392,4.0224,4.0308,10906000.0
2008-01-31 13:15:00,4.79,4.79,4.78,4.78,6165600.0,4.0308,4.0308,4.0224,4.0224,6165600.0
2008-01-31 13:20:00,4.78,4.78,4.77,4.77,7644000.0,4.0224,4.0224,4.014,4.014,7644000.0
2008-01-31 13:25:00,4.77,4.79,4.77,4.78,12608400.0,4.014,4.0308,4.014,4.0224,12608400.0
2008-01-31 13:30:00,4.78,4.79,4.78,4.79,7929600.0,4.0224,4.0308,4.0224,4.0308,7929600.0
2008-01-31 13:35:00,4.79,4.8,4.79,4.79,11793600.0,4.0308,4.0392,4.0308,4.0308,11793600.0
2008-01-31 13:40:00,4.79,4.81,4.79,4.8,9452800.0,4.0308,4.0476,4.0308,4.0392,9452800.0
2008-01-31 13:45:00,4.8,4.81,4.79,4.81,10962000.0,4.0392,4.0476,4.0308,4.0476,10962000.0
2008-01-31 13:50:00,4.81,4.82,4.81,4.82,12110000.0,4.0476,4.0561,4.0476,4.0561,12110000.0
2008-01-31 13:55:00,4.82,4.82,4.81,4.81,8366400.0,4.0561,4.0561,4.0476,4.0476,8366400.0
2008-01-31 14:00:00,4.81,4.82,4.79,4.81,12376000.0,4.0476,4.0561,4.0308,4.0476,12376000.0
2008-01-31 14:05:00,4.81,4.82,4.8,4.8,8892800.0,4.0476,4.0561,4.0392,4.0392,8892800.0
2008-01-31 14:10:00,4.8,4.83,4.8,4.82,12188400.0,4.0392,4.0645,4.0392,4.0561,12188400.0
2008-01-31 14:15:00,4.82,4.84,4.82,4.83,18183200.0,4.0561,4.0729,4.0561,4.0645,18183200.0
2008-01-31 14:20:00,4.82,4.84,4.82,4.83,12997600.0,4.0561,4.0729,4.0561,4.0645,12997600.0
2008-01-31 14:25:00,4.83,4.83,4.81,4.82,15408400.0,4.0645,4.0645,4.0476,4.0561,15408400.0
2008-01-31 14:30:00,4.82,4.82,4.81,4.82,11516400.0,4.0561,4.0561,4.0476,4.0561,11516400.0
2008-01-31 14:35:00,4.82,4.83,4.82,4.82,15982400.0,4.0561,4.0645,4.0561,4.0561,15982400.0
2008-01-31 14:40:00,4.82,4.82,4.81,4.82,12297600.0,4.0561,4.0561,4.0476,4.0561,12297600.0
2008-01-31 14:45:00,4.82,4.84,4.82,4.84,14548800.0,4.0561,4.0729,4.0561,4.0729,14548800.0
2008-01-31 14:50:00,4.84,4.84,4.82,4.82,17791200.0,4.0729,4.0729,4.0561,4.0561,17791200.0
2008-01-31 14:55:00,4.82,4.84,4.81,4.84,11149600.0,4.0561,4.0729,4.0476,4.0729,11149600.0
2008-01-31 15:00:00,4.84,4.84,4.82,4.84,18211200.0,4.0729,4.0729,4.0561,4.0729,18211200.0
2008-01-31 15:05:00,4.84,4.86,4.84,4.85,17564400.0,4.0729,4.0897,4.0729,4.0813,17564400.0
2008-01-31 15:10:00,4.85,4.86,4.85,4.86,26549600.0,4.0813,4.0897,4.0813,4.0897,26549600.0
2008-01-31 15:15:00,4.86,4.86,4.84,4.85,19558000.0,4.0897,4.0897,4.0729,4.0813,19558000.0
2008-01-31 15:20:00,4.85,4.87,4.85,4.86,15831200.0,4.0813,4.0981,4.0813,4.0897,15831200.0
2008-01-31 15:25:00,4.86,4.87,4.86,4.86,16349200.0,4.0897,4.0981,4.0897,4.0897,16349200.0
2008-01-31 15:30:00,4.86,4.87,4.86,4.86,14476000.0,4.0897,4.0981,4.0897,4.0897,14476000.0
2008-01-31 15:35:00,4.86,4.87,4.85,4.87,17600800.0,4.0897,4.0981,4.0813,4.0981,17600800.0
2008-01-31 15:40:00,4.87,4.88,4.87,4.87,16366000.0,4.0981,4.1066,4.0981,4.0981,16366000.0
2008-01-31 15:45:00,4.87,4.88,4.86,4.87,23130800.0,4.0981,4.1066,4.0897,4.0981,23130800.0
2008-01-31 15:50:00,4.87,4.88,4.81,4.82,37497600.0,4.0981,4.1066,4.0476,4.0561,37497600.0
2008-01-31 15:55:00,4.81,4.83,4.8,4.82,42352800.0,4.0476,4.0645,4.0392,4.0561,42352800.0
2008-02-01 09:30:00,4.87,4.87,4.82,4.82,30920400.0,4.0981,4.0981,4.0561,4.0561,30920400.0
2008-02-01 09:35:00,4.82,4.83,4.8,4.83,21268800.0,4.0561,4.0645,4.0392,4.0645,21268800.0
2008-02-01 09:40:00,4.83,4.84,4.81,4.83,19558000.0,4.0645,4.0729,4.0476,4.0645,19558000.0
2008-02-01 09:45:00,4.83,4.83,4.81,4.81,18533200.0,4.0645,4.0645,4.0476,4.0476,18533200.0
2008-02-01 09:50:00,4.81,4.83,4.8,4.8,19269600.0,4.0476,4.0645,4.0392,4.0392,19269600.0
2008-02-01 09:55:00,4.8,4.83,4.8,4.82,17808000.0,4.0392,4.0645,4.0392,4.0561,17808000.0
2008-02-01 10:00:00,4.82,4.85,4.81,4.84,30027200.0,4.0561,4.0813,4.0476,4.0729,30027200.0
2008-02-01 10:05:00,4.84,4.88,4.83,4.85,24802400.0,4.0729,4.1066,4.0645,4.0813,24802400.0
2008-02-01 10:10:00,4.85,4.87,4.85,4.85,19628000.0,4.0813,4.0981,4.0813,4.0813,19628000.0
2008-02-01 10:15:00,4.85,4.86,4.84,4.85,17962000.0,4.0813,4.0897,4.0729,4.0813,17962000.0
2008-02-01 10:20:00,4.85,4.86,4.82,4.84,21739200.0,4.0813,4.0897,4.0561,4.0729,21739200.0
2008-02-01 10:25:00,4.84,4.84,4.8,4.83,21280000.0,4.0729,4.0729,4.0392,4.0645,21280000.0
2008-02-01 10:30:00,4.82,4.83,4.78,4.79,25387600.0,4.0561,4.0645,4.0224,4.0308,25387600.0
2008-02-01 10:35:00,4.79,4.8,4.78,4.8,21823200.0,4.0308,4.0392,4.0224,4.0392,21823200.0
2008-02-01 10:40:00,4.8,4.8,4.75,4.75,19261200.0,4.0392,4.0392,3.9972,3.9972,19261200.0
2008-02-01 10:45:00,4.75,4.75,4.73,4.74,24704400.0,3.9972,3.9972,3.9803,3.9887,24704400.0
2008-02-01 10:50:00,4.74,4.77,4.74,4.75,15052800.0,3.9887,4.014,3.9887,3.9972,15052800.0
2008-02-01 10:55:00,4.75,4.76,4.73,4.73,15100400.0,3.9972,4.0056,3.9803,3.9803,15100400.0
2008-02-01 11:00:00,4.73,4.76,4.72,4.75,16576000.0,3.9803,4.0056,3.9719,3.9972,16576000.0
2008-02-01 11:05:00,4.75,4.76,4.73,4.75,13773200.0,3.9972,4.0056,3.9803,3.9972,13773200.0
2008-02-01 11:10:00,4.75,4.76,4.75,4.76,16209200.0,3.9972,4.0056,3.9972,4.0056,16209200.0
2008-02-01 11:15:00,4.76,4.77,4.75,4.76,12672800.0,4.0056,4.014,3.9972,4.0056,12672800.0
2008-02-01 11:20:00,4.76,4.76,4.75,4.75,11040400.0,4.0056,4.0056,3.9972,3.9972,11040400.0
2008-02-01 11:25:00,4.75,4.76,4.75,4.76,8979600.0,3.9972,4.0056,3.9972,4.0056,8979600.0
2008-02-01 11:30:00,4.75,4.76,4.75,4.76,6160000.0,3.9972,4.0056,3.9972,4.0056,6160000.0
2008-02-01 11:35:00,4.76,4.78,4.76,4.78,7921200.0,4.0056,4.0224,4.0056,4.0224,7921200.0
2008-02-01 11:40:00,4.78,4.78,4.77,4.78,6294400.0,4.0224,4.0224,4.014,4.0224,6294400.0
2008-02-01 11:45:00,4.78,4.78,4.77,4.78,6672400.0,4.0224,4.0224,4.014,4.0224,6672400.0
2008-02-01 11:50:00,4.78,4.79,4.78,4.78,10715600.0,4.0224,4.0308,4.0224,4.0224,10715600.0
2008-02-01 11:55:00,4.78,4.79,4.78,4.79,8360800.0,4.0224,4.0308,4.0224,4.0308,8360800.0
2008-02-01 12:00:00,4.79,4.79,4.77,4.78,8601600.0,4.0308,4.0308,4.014,4.0224,8601600.0
2008-02-01 12:05:00,4.78,4.78,4.77,4.77,6997200.0,4.0224,4.0224,4.014,4.014,6997200.0
2008-02-01 12:10:00,4.77,4.77,4.76,4.76,7789600.0,4.014,4.014,4.0056,4.0056,7789600.0
2008-02-01 12:15:00,4.76,4.77,4.76,4.77,5541200.0,4.0056,4.014,4.0056,4.014,5541200.0
2008-02-01 12:20:00,4.77,4.77,4.76,4.77,7145600.0,4.014,4.014,4.0056,4.014,7145600.0
2008-02-01 12:25:00,4.77,4.78,4.77,4.77,6174000.0,4.014,4.0224,4.014,4.014,6174000.0
2008-02-01 12:30:00,4.77,4.78,4.77,4.78,7333200.0,4.014,4.0224,4.014,4.0224,7333200.0
2008-02-01 12:35:00,4.78,4.78,4.77,4.78,6241200.0,4.0224,4.0224,4.014,4.0224,6241200.0
2008-02-01 12:40:00,4.77,4.78,4.77,4.78,3332000.0,4.014,4.0224,4.014,4.0224,3332000.0
2008-02-01 12:45:00,4.78,4.78,4.76,4.77,6224400.0,4.0224,4.0224,4.0056,4.014,6224400.0
2008-02-01 12:50:00,4.77,4.77,4.76,4.77,3852800.0,4.014,4.014,4.0056,4.014,3852800.0
2008-02-01 12:55:00,4.77,4.78,4.77,4.77,6972000.0,4.014,4.0224,4.014,4.014,6972000.0
2008-02-01 13:00:00,4.77,4.81,4.77,4.8,20235600.0,4.014,4.0476,4.014,4.0392,20235600.0
2008-02-01 13:05:00,4.8,4.81,4.79,4.8,8640800.0,4.0392,4.0476,4.0308,4.0392,8640800.0
2008-02-01 13:10:00,4.8,4.8,4.79,4.8,6748000.0,4.0392,4.0392,4.0308,4.0392,6748000.0
2008-02-01 13:15:00,4.8,4.8,4.78,4.78,8041600.0,4.0392,4.0392,4.0224,4.0224,8041600.0
2008-02-01 13:20:00,4.78,4.79,4.78,4.78,6218800.0,4.0224,4.0308,4.0224,4.0224,6218800.0
2008-02-01 13:25:00,4.78,4.79,4.78,4.79,5966800.0,4.0224,4.0308,4.0224,4.0308,5966800.0
2008-02-01 13:30:00,4.79,4.8,4.79,4.79,7408800.0,4.0308,4.0392,4.0308,4.0308,7408800.0
2008-02-01 13:35:00,4.79,4.79,4.78,4.78,6832000.0,4.0308,4.0308,4.0224,4.0224,6832000.0
2008-02-01 13:40:00,4.78,4.79,4.78,4.79,3718400.0,4.0224,4.0308,4.0224,4.0308,3718400.0
2008-02-01 13:45:00,4.79,4.8,4.79,4.79,7070000.0,4.0308,4.0392,4.0308,4.0308,7070000.0
2008-02-01 13:50:00,4.79,4.8,4.79,4.79,11062800.0,4.0308,4.0392,4.0308,4.0308,11062800.0
2008-02-01 13:55:00,4.79,4.79,4.77,4.77,9447200.0,4.0308,4.0308,4.014,4.014,9447200.0
2008-02-01 14:00:00,4.77,4.78,4.77,4.78,9979200.0,4.014,4.0224,4.014,4.0224,9979200.0
2008-02-01 14:05:00,4.78,4.78,4.77,4.78,7243600.0,4.0224,4.0224,4.014,4.0224,7243600.0
2008-02-01 14:10:00,4.78,4.78,4.77,4.78,7730800.0,4.0224,4.0224,4.014,4.0224,7730800.0
2008-02-01 14:15:00,4.78,4.8,4.78,4.8,8447600.0,4.0224,4.0392,4.0224,4.0392,8447600.0
2008-02-01 14:20:00,4.8,4.8,4.79,4.8,12129600.0,4.0392,4.0392,4.0308,4.0392,12129600.0
2008-02-01 14:25:00,4.8,4.8,4.79,4.8,7257600.0,4.0392,4.0392,4.0308,4.0392,7257600.0
2008-02-01 14:30:00,4.8,4.81,4.8,4.81,11558400.0,4.0392,4.0476,4.0392,4.0476,11558400.0
2008-02-01 14:35:00,4.81,4.81,4.8,4.8,13437200.0,4.0476,4.0476,4.0392,4.0392,13437200.0
2008-02-01 14:40:00,4.8,4.81,4.79,4.8,7338800.0,4.0392,4.0476,4.0308,4.0392,7338800.0
2008-02-01 14:45:00,4.8,4.8,4.78,4.78,11958800.0,4.0392,4.0392,4.0224,4.0224,11958800.0
2008-02-01 14:50:00,4.78,4.8,4.78,4.79,10332000.0,4.0224,4.0392,4.0224,4.0308,10332000.0
2008-02-01 14:55:00,4.79,4.8,4.79,4.79,9503200.0,4.0308,4.0392,4.0308,4.0308,9503200.0
2008-02-01 15:00:00,4.79,4.79,4.79,4.79,9052400.0,4.0308,4.0308,4.0308,4.0308,9052400.0
2008-02-01 15:05:00,4.79,4.8,4.79,4.79,10654000.0,4.0308,4.0392,4.0308,4.0308,10654000.0
2008-02-01 15:10:00,4.79,4.79,4.78,4.78,9780400.0,4.0308,4.0308,4.0224,4.0224,9780400.0
2008-02-01 15:15:00,4.78,4.78,4.77,4.78,13048000.0,4.0224,4.0224,4.014,4.0224,13048000.0
2008-02-01 15:20:00,4.78,4.78,4.77,4.78,11334400.0,4.0224,4.0224,4.014,4.0224,11334400.0
2008-02-01 15:25:00,4.78,4.79,4.78,4.78,9903600.0,4.0224,4.0308,4.0224,4.0224,9903600.0
2008-02-01 15:30:00,4.78,4.79,4.78,4.79,8638000.0,4.0224,4.0308,4.0224,4.0308,8638000.0
2008-02-01 15:35:00,4.79,4.79,4.78,4.78,9766400.0,4.0308,4.0308,4.0224,4.0224,9766400.0
2008-02-01 15:40:00,4.78,4.79,4.78,4.79,14627200.0,4.0224,4.0308,4.0224,4.0308,14627200.0
2008-02-01 15:45:00,4.79,4.79,4.77,4.78,13823600.0,4.0308,4.0308,4.014,4.0224,13823600.0
2008-02-01 15:50:00,4.78,4.78,4.77,4.77,13862800.0,4.0224,4.0224,4.014,4.014,13862800.0
2008-02-01 15:55:00,4.77,4.78,4.76,4.78,17869600.0,4.014,4.0224,4.0056,4.0224,17869600.0
2008-02-04 09:30:00,4.79,4.82,4.78,4.81,23674000.0,4.0308,4.0561,4.0224,4.0476,23674000.0
2008-02-04 09:35:00,4.82,4.84,4.81,4.82,19098800.0,4.0561,4.0729,4.0476,4.0561,19098800.0
2008-02-04 09:40:00,4.82,4.84,4.79,4.83,24824800.0,4.0561,4.0729,4.0308,4.0645,24824800.0
2008-02-04 09:45:00,4.83,4.84,4.81,4.81,20406400.0,4.0645,4.0729,4.0476,4.0476,20406400.0
2008-02-04 09:50:00,4.81,4.85,4.81,4.85,19843600.0,4.0476,4.0813,4.0476,4.0813,19843600.0
2008-02-04 09:55:00,4.85,4.85,4.83,4.84,17147200.0,4.0813,4.0813,4.0645,4.0729,17147200.0
2008-02-04 10:00:00,4.84,4.85,4.82,4.83,16357600.0,4.0729,4.0813,4.0561,4.0645,16357600.0
2008-02-04 10:05:00,4.83,4.84,4.81,4.82,12591600.0,4.0645,4.0729,4.0476,4.0561,12591600.0
2008-02-04 10:10:00,4.82,4.84,4.82,4.83,14089600.0,4.0561,4.0729,4.0561,4.0645,14089600.0
2008-02-04 10:15:00,4.83,4.84,4.82,4.83,11300800.0,4.0645,4.0729,4.0561,4.0645,11300800.0
2008-02-04 10:20:00,4.83,4.84,4.82,4.83,12969600.0,4.0645,4.0729,4.0561,4.0645,12969600.0
2008-02-04 10:25:00,4.83,4.83,4.82,4.82,11342800.0,4.0645,4.0645,4.0561,4.0561,11342800.0
2008-02-04 10:30:00,4.82,4.83,4.81,4.82,13560400.0,4.0561,4.0645,4.0476,4.0561,13560400.0
2008-02-04 10:35:00,4.82,4.83,4.81,4.82,11645200.0,4.0561,4.0645,4.0476,4.0561,11645200.0
2008-02-04 10:40:00,4.82,4.84,4.81,4.83,7747600.0,4.0561,4.0729,4.0476,4.0645,7747600.0
2008-02-04 10:45:00,4.83,4.84,4.83,4.83,8820000.0,4.0645,4.0729,4.0645,4.0645,8820000.0
2008-02-04 10:50:00,4.83,4.84,4.83,4.84,9562000.0,4.0645,4.0729,4.0645,4.0729,9562000.0
2008-02-04 10:55:00,4.84,4.84,4.83,4.83,8612800.0,4.0729,4.0729,4.0645,4.0645,8612800.0
2008-02-04 11:00:00,4.83,4.85,4.83,4.83,10598000.0,4.0645,4.0813,4.0645,4.0645,10598000.0
2008-02-04 11:05:00,4.83,4.84,4.82,4.83,8520400.0,4.0645,4.0729,4.0561,4.0645,8520400.0
2008-02-04 11:10:00,4.83,4.83,4.82,4.83,6325200.0,4.0645,4.0645,4.0561,4.0645,6325200.0
2008-02-04 11:15:00,4.83,4.84,4.83,4.84,8050000.0,4.0645,4.0729,4.0645,4.0729,8050000.0
2008-02-04 11:20:00,4.84,4.84,4.83,4.83,6403600.0,4.0729,4.0729,4.0645,4.0645,6403600.0
2008-02-04 11:25:00,4.83,4.83,4.81,4.81,15442000.0,4.0645,4.0645,4.0476,4.0476,15442000.0
2008-02-04 11:30:00,4.81,4.82,4.8,4.82,12423600.0,4.0476,4.0561,4.0392,4.0561,12423600.0
2008-02-04 11:35:00,4.82,4.82,4.79,4.79,13493200.0,4.0561,4.0561,4.0308,4.0308,13493200.0
2008-02-04 11:40:00,4.79,4.79,4.77,4.78,15162000.0,4.0308,4.0308,4.014,4.0224,15162000.0
2008-02-04 11:45:00,4.78,4.79,4.77,4.78,11057200.0,4.0224,4.0308,4.014,4.0224,11057200.0
2008-02-04 11:50:00,4.78,4.79,4.78,4.79,6532400.0,4.0224,4.0308,4.0224,4.0308,6532400.0
2008-02-04 11:55:00,4.79,4.79,4.76,4.77,10077200.0,4.0308,4.0308,4.0056,4.014,10077200.0
2008-02-04 12:00:00,4.77,4.77,4.74,4.75,16794400.0,4.014,4.014,3.9887,3.9972,16794400.0
2008-02-04 12:05:00,4.75,4.76,4.74,4.75,11620000.0,3.9972,4.0056,3.9887,3.9972,11620000.0
2008-02-04 12:10:00,4.75,4.75,4.74,4.74,10245200.0,3.9972,3.9972,3.9887,3.9887,10245200.0
2008-02-04 12:15:00,4.74,4.75,4.73,4.75,11580800.0,3.9887,3.9972,3.9803,3.9972,11580800.0
2008-02-04 12:20:00,4.75,4.75,4.73,4.74,7464800.0,3.9972,3.9972,3.9803,3.9887,7464800.0
2008-02-04 12:25:00,4.74,4.75,4.73,4.74,7291200.0,3.9887,3.9972,3.9803,3.9887,7291200.0
2008-02-04 12:30:00,4.74,4.75,4.74,4.75,8797600.0,3.9887,3.9972,3.9887,3.9972,8797600.0
2008-02-04 12:35:00,4.75,4.75,4.74,4.75,6843200.0,3.9972,3.9972,3.9887,3.9972,6843200.0
2008-02-04 12:40:00,4.75,4.76,4.75,4.75,7884800.0,3.9972,4.0056,3.9972,3.9972,7884800.0
2008-02-04 12:45:00,4.75,4.76,4.75,4.76,6515600.0,3.9972,4.0056,3.9972,4.0056,6515600.0
2008-02-04 12:50:00,4.76,4.76,4.75,4.75,8008000.0,4.0056,4.0056,3.9972,3.9972,8008000.0
2008-02-04 12:55:00,4.75,4.75,4.74,4.74,8990800.0,3.9972,3.9972,3.9887,3.9887,8990800.0
2008-02-04 13:00:00,4.74,4.75,4.74,4.74,10749200.0,3.9887,3.9972,3.9887,3.9887,10749200.0
2008-02-04 13:05:00,4.74,4.74,4.71,4.73,18057200.0,3.9887,3.9887,3.9635,3.9803,18057200.0
2008-02-04 13:10:00,4.73,4.73,4.73,4.73,9676800.0,3.9803,3.9803,3.9803,3.9803,9676800.0
2008-02-04 13:15:00,4.73,4.73,4.72,4.73,11488400.0,3.9803,3.9803,3.9719,3.9803,11488400.0
2008-02-04 13:20:00,4.73,4.73,4.71,4.71,10284400.0,3.9803,3.9803,3.9635,3.9635,10284400.0
2008-02-04 13:25:00,4.71,4.72,4.7,4.71,9858800.0,3.9635,3.9719,3.9551,3.9635,9858800.0
2008-02-04 13:30:00,4.71,4.72,4.71,4.71,5261200.0,3.9635,3.9719,3.9635,3.9635,5261200.0
2008-02-04 13:35:00,4.71,4.73,4.71,4.72,7050400.0,3.9635,3.9803,3.9635,3.9719,7050400.0
2008-02-04 13:40:00,4.72,4.74,4.72,4.74,11488400.0,3.9719,3.9887,3.9719,3.9887,11488400.0
2008-02-04 13:45:00,4.74,4.74,4.74,4.74,9097200.0,3.9887,3.9887,3.9887,3.9887,9097200.0
2008-02-04 13:50:00,4.74,4.74,4.73,4.73,6420400.0,3.9887,3.9887,3.9803,3.9803,6420400.0
2008-02-04 13:55:00,4.74,4.75,4.73,4.75,4844000.0,3.9887,3.9972,3.9803,3.9972,4844000.0
2008-02-04 14:00:00,4.75,4.75,4.73,4.74,7142800.0,3.9972,3.9972,3.9803,3.9887,7142800.0
2008-02-04 14:05:00,4.74,4.74,4.71,4.72,9273600.0,3.9887,3.9887,3.9635,3.9719,9273600.0
2008-02-04 14:10:00,4.72,4.73,4.71,4.72,9298800.0,3.9719,3.9803,3.9635,3.9719,9298800.0
2008-02-04 14:15:00,4.72,4.73,4.72,4.73,3609200.0,3.9719,3.9803,3.9719,3.9803,3609200.0
2008-02-04 14:20:00,4.73,4.73,4.72,4.73,7403200.0,3.9803,3.9803,3.9719,3.9803,7403200.0
2008-02-04 14:25:00,4.73,4.73,4.72,4.73,7518000.0,3.9803,3.9803,3.9719,3.9803,7518000.0
2008-02-04 14:30:00,4.73,4.73,4.71,4.72,9366000.0,3.9803,3.9803,3.9635,3.9719,9366000.0
2008-02-04 14:35:00,4.72,4.72,4.7,4.7,12306000.0,3.9719,3.9719,3.9551,3.9551,12306000.0
2008-02-04 14:40:00,4.7,4.71,4.69,4.71,14126000.0,3.9551,3.9635,3.9467,3.9635,14126000.0
2008-02-04 14:45:00,4.7,4.72,4.7,4.71,12854800.0,3.9551,3.9719,3.9551,3.9635,12854800.0
2008-02-04 14:50:00,4.71,4.71,4.7,4.71,7487200.0,3.9635,3.9635,3.9551,3.9635,7487200.0
2008-02-04 14:55:00,4.71,4.72,4.7,4.72,13062000.0,3.9635,3.9719,3.9551,3.9719,13062000.0
2008-02-04 15:00:00,4.72,4.73,4.72,4.73,9522800.0,3.9719,3.9803,3.9719,3.9803,9522800.0
2008-02-04 15:05:00,4.73,4.73,4.72,4.73,8458800.0,3.9803,3.9803,3.9719,3.9803,8458800.0
2008-02-04 15:10:00,4.73,4.73,4.72,4.72,7002800.0,3.9803,3.9803,3.9719,3.9719,7002800.0
2008-02-04 15:15:00,4.72,4.73,4.72,4.72,8164800.0,3.9719,3.9803,3.9719,3.9719,8164800.0
2008-02-04 15:20:00,4.72,4.73,4.71,4.72,11544400.0,3.9719,3.9803,3.9635,3.9719,11544400.0
2008-02-04 15:25:00,4.72,4.73,4.71,4.72,5415200.0,3.9719,3.9803,3.9635,3.9719,5415200.0
2008-02-04 15:30:00,4.72,4.72,4.71,4.71,10021200.0,3.9719,3.9719,3.9635,3.9635,10021200.0
2008-02-04 15:35:00,4.71,4.72,4.71,4.72,7730800.0,3.9635,3.9719,3.9635,3.9719,7730800.0
2008-02-04 15:40:00,4.72,4.72,4.71,4.71,11317600.0,3.9719,3.9719,3.9635,3.9635,11317600.0
2008-02-04 15:45:00,4.71,4.72,4.71,4.71,11449200.0,3.9635,3.9719,3.9635,3.9635,11449200.0
2008-02-04 15:50:00,4.71,4.71,4.71,4.71,12087600.0,3.9635,3.9635,3.9635,3.9635,12087600.0
2008-02-04 15:55:00,4.71,4.71,4.7,4.7,17766000.0,3.9635,3.9635,3.9551,3.9551,17766000.0
2008-02-05 09:30:00,4.66,4.69,4.66,4.68,29005200.0,3.9214,3.9467,3.9214,3.9383,29005200.0
2008-02-05 09:35:00,4.68,4.71,4.67,4.7,32407200.0,3.9383,3.9635,3.9298,3.9551,32407200.0
2008-02-05 09:40:00,4.7,4.73,4.69,4.7,29710800.0,3.9551,3.9803,3.9467,3.9551,29710800.0
2008-02-05 09:45:00,4.7,4.72,4.69,4.71,26266800.0,3.9551,3.9719,3.9467,3.9635,26266800.0
2008-02-05 09:50:00,4.71,4.74,4.71,4.74,27308400.0,3.9635,3.9887,3.9635,3.9887,27308400.0
2008-02-05 09:55:00,4.74,4.76,4.73,4.75,24656800.0,3.9887,4.0056,3.9803,3.9972,24656800.0
2008-02-05 10:00:00,4.75,4.77,4.74,4.76,22752800.0,3.9972,4.014,3.9887,4.0056,22752800.0
2008-02-05 10:05:00,4.76,4.77,4.74,4.76,20860000.0,4.0056,4.014,3.9887,4.0056,20860000.0
2008-02-05 10:10:00,4.76,4.77,4.75,4.75,18880400.0,4.0056,4.014,3.9972,3.9972,18880400.0
2008-02-05 10:15:00,4.75,4.77,4.74,4.75,18970000.0,3.9972,4.014,3.9887,3.9972,18970000.0
2008-02-05 10:20:00,4.75,4.76,4.71,4.74,16450000.0,3.9972,4.0056,3.9635,3.9887,16450000.0
2008-02-05 10:25:00,4.74,4.79,4.73,4.76,16606800.0,3.9887,4.0308,3.9803,4.0056,16606800.0
2008-02-05 10:30:00,4.76,4.77,4.73,4.74,17270400.0,4.0056,4.014,3.9803,3.9887,17270400.0
2008-02-05 10:35:00,4.74,4.75,4.71,4.72,21025200.0,3.9887,3.9972,3.9635,3.9719,21025200.0
2008-02-05 10:40:00,4.72,4.72,4.71,4.71,15587600.0,3.9719,3.9719,3.9635,3.9635,15587600.0
2008-02-05 10:45:00,4.71,4.72,4.7,4.7,13378400.0,3.9635,3.9719,3.9551,3.9551,13378400.0
2008-02-05 10:50:00,4.7,4.71,4.7,4.71,10066000.0,3.9551,3.9635,3.9551,3.9635,10066000.0
2008-02-05 10:55:00,4.71,4.73,4.71,4.72,11788000.0,3.9635,3.9803,3.9635,3.9719,11788000.0
2008-02-05 11:00:00,4.72,4.72,4.71,4.72,6468000.0,3.9719,3.9719,3.9635,3.9719,6468000.0
2008-02-05 11:05:00,4.72,4.72,4.71,4.71,13330800.0,3.9719,3.9719,3.9635,3.9635,13330800.0
2008-02-05 11:10:00,4.71,4.72,4.71,4.72,10292800.0,3.9635,3.9719,3.9635,3.9719,10292800.0
2008-02-05 11:15:00,4.72,4.72,4.7,4.7,7638400.0,3.9719,3.9719,3.9551,3.9551,7638400.0
2008-02-05 11:20:00,4.7,4.72,4.7,4.71,7840000.0,3.9551,3.9719,3.9551,3.9635,7840000.0
2008-02-05 11:25:00,4.71,4.71,4.7,4.7,7070000.0,3.9635,3.9635,3.9551,3.9551,7070000.0
2008-02-05 11:30:00,4.7,4.7,4.68,4.68,16962400.0,3.9551,3.9551,3.9383,3.9383,16962400.0
2008-02-05 11:35:00,4.68,4.7,4.68,4.7,10752000.0,3.9383,3.9551,3.9383,3.9551,10752000.0
2008-02-05 11:40:00,4.7,4.7,4.68,4.69,8696800.0,3.9551,3.9551,3.9383,3.9467,8696800.0
2008-02-05 11:45:00,4.69,4.7,4.68,4.69,11135600.0,3.9467,3.9551,3.9383,3.9467,11135600.0
2008-02-05 11:50:00,4.69,4.69,4.66,4.67,14016800.0,3.9467,3.9467,3.9214,3.9298,14016800.0
2008-02-05 11:55:00,4.67,4.68,4.67,4.67,9060800.0,3.9298,3.9383,3.9298,3.9298,9060800.0
2008-02-05 12:00:00,4.67,4.67,4.66,4.67,12020400.0,3.9298,3.9298,3.9214,3.9298,12020400.0
2008-02-05 12:05:00,4.67,4.67,4.65,4.65,8542800.0,3.9298,3.9298,3.913,3.913,8542800.0
2008-02-05 12:10:00,4.65,4.67,4.65,4.67,10676400.0,3.913,3.9298,3.913,3.9298,10676400.0
2008-02-05 12:15:00,4.67,4.67,4.66,4.66,5905200.0,3.9298,3.9298,3.9214,3.9214,5905200.0
2008-02-05 12:20:00,4.66,4.67,4.66,4.66,6260800.0,3.9214,3.9298,3.9214,3.9214,6260800.0
2008-02-05 12:25:00,4.66,4.67,4.66,4.67,8587600.0,3.9214,3.9298,3.9214,3.9298,8587600.0
2008-02-05 12:30:00,4.67,4.68,4.66,4.67,8005200.0,3.9298,3.9383,3.9214,3.9298,8005200.0
2008-02-05 12:35:00,4.67,4.67,4.65,4.66,10024000.0,3.9298,3.9298,3.913,3.9214,10024000.0
2008-02-05 12:40:00,4.66,4.66,4.65,4.66,5510400.0,3.9214,3.9214,3.913,3.9214,5510400.0
2008-02-05 12:45:00,4.66,4.66,4.65,4.66,7574000.0,3.9214,3.9214,3.913,3.9214,7574000.0
2008-02-05 12:50:00,4.66,4.68,4.66,4.67,7736400.0,3.9214,3.9383,3.9214,3.9298,7736400.0
2008-02-05 12:55:00,4.67,4.67,4.65,4.66,6966400.0,3.9298,3.9298,3.913,3.9214,6966400.0
2008-02-05 13:00:00,4.66,4.67,4.65,4.65,8248800.0,3.9214,3.9298,3.913,3.913,8248800.0
2008-02-05 13:05:00,4.65,4.65,4.64,4.64,24791200.0,3.913,3.913,3.9046,3.9046,24791200.0
2008-02-05 13:10:00,4.64,4.64,4.62,4.63,19633600.0,3.9046,3.9046,3.8878,3.8962,19633600.0
2008-02-05 13:15:00,4.63,4.64,4.63,4.63,12059600.0,3.8962,3.9046,3.8962,3.8962,12059600.0
2008-02-05 13:20:00,4.63,4.64,4.62,4.63,12810000.0,3.8962,3.9046,3.8878,3.8962,12810000.0
2008-02-05 13:25:00,4.63,4.64,4.63,4.64,6179600.0,3.8962,3.9046,3.8962,3.9046,6179600.0
2008-02-05 13:30:00,4.64,4.65,4.62,4.62,12894000.0,3.9046,3.913,3.8878,3.8878,12894000.0
2008-02-05 13:35:00,4.62,4.63,4.62,4.63,9119600.0,3.8878,3.8962,3.8878,3.8962,9119600.0
2008-02-05 13:40:00,4.63,4.64,4.62,4.62,8974000.0,3.8962,3.9046,3.8878,3.8878,8974000.0
2008-02-05 13:45:00,4.62,4.64,4.62,4.62,13815200.0,3.8878,3.9046,3.8878,3.8878,13815200.0
2008-02-05 13:50:00,4.62,4.63,4.61,4.63,9909200.0,3.8878,3.8962,3.8793,3.8962,9909200.0
2008-02-05 13:55:00,4.63,4.63,4.61,4.62,10262000.0,3.8962,3.8962,3.8793,3.8878,10262000.0
2008-02-05 14:00:00,4.62,4.62,4.6,4.62,16178400.0,3.8878,3.8878,3.8709,3.8878,16178400.0
2008-02-05 14:05:00,4.62,4.63,4.61,4.63,12835200.0,3.8878,3.8962,3.8793,3.8962,12835200.0
2008-02-05 14:10:00,4.63,4.63,4.63,4.63,9237200.0,3.8962,3.8962,3.8962,3.8962,9237200.0
2008-02-05 14:15:00,4.63,4.64,4.62,4.64,10654000.0,3.8962,3.9046,3.8878,3.9046,10654000.0
2008-02-05 14:20:00,4.64,4.65,4.63,4.65,14154000.0,3.9046,3.913,3.8962,3.913,14154000.0
2008-02-05 14:25:00,4.65,4.65,4.64,4.64,15293600.0,3.913,3.913,3.9046,3.9046,15293600.0
2008-02-05 14:30:00,4.65,4.66,4.64,4.66,13263600.0,3.913,3.9214,3.9046,3.9214,13263600.0
2008-02-05 14:35:00,4.66,4.68,4.65,4.67,16517200.0,3.9214,3.9383,3.913,3.9298,16517200.0
2008-02-05 14:40:00,4.67,4.67,4.65,4.66,15094800.0,3.9298,3.9298,3.913,3.9214,15094800.0
2008-02-05 14:45:00,4.66,4.66,4.65,4.65,11211200.0,3.9214,3.9214,3.913,3.913,11211200.0
2008-02-05 14:50:00,4.65,4.66,4.64,4.65,11034800.0,3.913,3.9214,3.9046,3.913,11034800.0
2008-02-05 14:55:00,4.65,4.66,4.64,4.64,11149600.0,3.913,3.9214,3.9046,3.9046,11149600.0
2008-02-05 15:00:00,4.64,4.64,4.63,4.64,11051600.0,3.9046,3.9046,3.8962,3.9046,11051600.0
2008-02-05 15:05:00,4.64,4.66,4.64,4.65,16436000.0,3.9046,3.9214,3.9046,3.913,16436000.0
2008-02-05 15:10:00,4.65,4.65,4.63,4.64,13370000.0,3.913,3.913,3.8962,3.9046,13370000.0
2008-02-05 15:15:00,4.64,4.64,4.63,4.63,10536400.0,3.9046,3.9046,3.8962,3.8962,10536400.0
2008-02-05 15:20:00,4.63,4.64,4.63,4.64,11684400.0,3.8962,3.9046,3.8962,3.9046,11684400.0
2008-02-05 15:25:00,4.64,4.64,4.62,4.63,12222000.0,3.9046,3.9046,3.8878,3.8962,12222000.0
2008-02-05 15:30:00,4.63,4.66,4.63,4.65,19448800.0,3.8962,3.9214,3.8962,3.913,19448800.0
2008-02-05 15:35:00,4.65,4.66,4.65,4.65,16612400.0,3.913,3.9214,3.913,3.913,16612400.0
2008-02-05 15:40:00,4.65,4.65,4.62,4.63,20235600.0,3.913,3.913,3.8878,3.8962,20235600.0
2008-02-05 15:45:00,4.63,4.64,4.62,4.63,14019600.0,3.8962,3.9046,3.8878,3.8962,14019600.0
2008-02-05 15:50:00,4.63,4.64,4.62,4.63,16405200.0,3.8962,3.9046,3.8878,3.8962,16405200.0
2008-02-05 15:55:00,4.63,4.63,4.62,4.62,20487600.0,3.8962,3.8962,3.8878,3.8878,20487600.0
2008-02-06 09:30:00,4.68,4.69,4.66,4.66,24110800.0,3.9383,3.9467,3.9214,3.9214,24110800.0
2008-02-06 09:35:00,4.66,4.68,4.66,4.67,20445600.0,3.9214,3.9383,3.9214,3.9298,20445600.0
2008-02-06 09:40:00,4.67,4.68,4.64,4.66,22489600.0,3.9298,3.9383,3.9046,3.9214,22489600.0
2008-02-06 09:45:00,4.66,4.67,4.65,4.65,16814000.0,3.9214,3.9298,3.913,3.913,16814000.0
2008-02-06 09:50:00,4.65,4.66,4.64,4.65,18580800.0,3.913,3.9214,3.9046,3.913,18580800.0
2008-02-06 09:55:00,4.65,4.68,4.64,4.68,21800800.0,3.913,3.9383,3.9046,3.9383,21800800.0
2008-02-06 10:00:00,4.68,4.71,4.67,4.7,30508800.0,3.9383,3.9635,3.9298,3.9551,30508800.0
2008-02-06 10:05:00,4.7,4.71,4.69,4.7,21758800.0,3.9551,3.9635,3.9467,3.9551,21758800.0
2008-02-06 10:10:00,4.7,4.71,4.69,4.69,20216000.0,3.9551,3.9635,3.9467,3.9467,20216000.0
2008-02-06 10:15:00,4.69,4.7,4.67,4.67,15164800.0,3.9467,3.9551,3.9298,3.9298,15164800.0
2008-02-06 10:20:00,4.67,4.68,4.64,4.64,14940800.0,3.9298,3.9383,3.9046,3.9046,14940800.0
2008-02-06 10:25:00,4.64,4.65,4.63,4.64,25860800.0,3.9046,3.913,3.8962,3.9046,25860800.0
2008-02-06 10:30:00,4.64,4.64,4.61,4.63,25888800.0,3.9046,3.9046,3.8793,3.8962,25888800.0
2008-02-06 10:35:00,4.63,4.65,4.62,4.64,17144400.0,3.8962,3.913,3.8878,3.9046,17144400.0
2008-02-06 10:40:00,4.64,4.66,4.64,4.65,16788800.0,3.9046,3.9214,3.9046,3.913,16788800.0
2008-02-06 10:45:00,4.65,4.65,4.63,4.64,11331600.0,3.913,3.913,3.8962,3.9046,11331600.0
2008-02-06 10:50:00,4.64,4.64,4.62,4.62,15517600.0,3.9046,3.9046,3.8878,3.8878,15517600.0
2008-02-06 10:55:00,4.62,4.64,4.59,4.61,23167200.0,3.8878,3.9046,3.8625,3.8793,23167200.0
2008-02-06 11:00:00,4.61,4.63,4.6,4.62,24785600.0,3.8793,3.8962,3.8709,3.8878,24785600.0
2008-02-06 11:05:00,4.62,4.63,4.61,4.61,16864400.0,3.8878,3.8962,3.8793,3.8793,16864400.0
2008-02-06 11:10:00,4.61,4.63,4.61,4.62,10094000.0,3.8793,3.8962,3.8793,3.8878,10094000.0
2008-02-06 11:15:00,4.62,4.64,4.62,4.63,11376400.0,3.8878,3.9046,3.8878,3.8962,11376400.0
2008-02-06 11:20:00,4.63,4.63,4.61,4.61,8960000.0,3.8962,3.8962,3.8793,3.8793,8960000.0
2008-02-06 11:25:00,4.61,4.62,4.6,4.61,12194000.0,3.8793,3.8878,3.8709,3.8793,12194000.0
2008-02-06 11:30:00,4.61,4.62,4.58,4.59,19703600.0,3.8793,3.8878,3.8541,3.8625,19703600.0
2008-02-06 11:35:00,4.59,4.6,4.58,4.58,14103600.0,3.8625,3.8709,3.8541,3.8541,14103600.0
2008-02-06 11:40:00,4.58,4.59,4.58,4.59,9270800.0,3.8541,3.8625,3.8541,3.8625,9270800.0
2008-02-06 11:45:00,4.59,4.6,4.59,4.59,9150400.0,3.8625,3.8709,3.8625,3.8625,9150400.0
2008-02-06 11:50:00,4.59,4.59,4.58,4.59,8562400.0,3.8625,3.8625,3.8541,3.8625,8562400.0
2008-02-06 11:55:00,4.59,4.59,4.58,4.59,6582800.0,3.8625,3.8625,3.8541,3.8625,6582800.0
2008-02-06 12:00:00,4.59,4.6,4.59,4.6,7268800.0,3.8625,3.8709,3.8625,3.8709,7268800.0
2008-02-06 12:05:00,4.6,4.6,4.59,4.59,7624400.0,3.8709,3.8709,3.8625,3.8625,7624400.0
2008-02-06 12:10:00,4.59,4.59,4.57,4.58,11541600.0,3.8625,3.8625,3.8457,3.8541,11541600.0
2008-02-06 12:15:00,4.58,4.58,4.57,4.58,7016800.0,3.8541,3.8541,3.8457,3.8541,7016800.0
2008-02-06 12:20:00,4.58,4.58,4.57,4.57,15237600.0,3.8541,3.8541,3.8457,3.8457,15237600.0
2008-02-06 12:25:00,4.57,4.58,4.56,4.57,9769200.0,3.8457,3.8541,3.8373,3.8457,9769200.0
2008-02-06 12:30:00,4.57,4.58,4.56,4.56,13538000.0,3.8457,3.8541,3.8373,3.8373,13538000.0
2008-02-06 12:35:00,4.56,4.56,4.55,4.56,15430800.0,3.8373,3.8373,3.8289,3.8373,15430800.0
2008-02-06 12:40:00,4.56,4.56,4.54,4.54,17578400.0,3.8373,3.8373,3.8204,3.8204,17578400.0
2008-02-06 12:45:00,4.54,4.55,4.54,4.54,12997600.0,3.8204,3.8289,3.8204,3.8204,12997600.0
2008-02-06 12:50:00,4.54,4.55,4.54,4.55,11485600.0,3.8204,3.8289,3.8204,3.8289,11485600.0
2008-02-06 12:55:00,4.55,4.56,4.54,4.55,12247200.0,3.8289,3.8373,3.8204,3.8289,12247200.0
2008-02-06 13:00:00,4.55,4.55,4.52,4.53,21226800.0,3.8289,3.8289,3.8036,3.812,21226800.0
2008-02-06 13:05:00,4.53,4.54,4.51,4.51,17684800.0,3.812,3.8204,3.7952,3.7952,17684800.0
2008-02-06 13:10:00,4.51,4.52,4.48,4.5,41412000.0,3.7952,3.8036,3.7699,3.7868,41412000.0
2008-02-06 13:15:00,4.5,4.52,4.5,4.51,18936400.0,3.7868,3.8036,3.7868,3.7952,18936400.0
2008-02-06 13:20:00,4.51,4.52,4.5,4.52,12689600.0,3.7952,3.8036,3.7868,3.8036,12689600.0
2008-02-06 13:25:00,4.52,4.53,4.52,4.53,14537600.0,3.8036,3.812,3.8036,3.812,14537600.0
2008-02-06 13:30:00,4.53,4.53,4.51,4.51,17080000.0,3.812,3.812,3.7952,3.7952,17080000.0
2008-02-06 13:35:00,4.51,4.51,4.49,4.5,19832400.0,3.7952,3.7952,3.7784,3.7868,19832400.0
2008-02-06 13:40:00,4.5,4.51,4.49,4.5,17438400.0,3.7868,3.7952,3.7784,3.7868,17438400.0
2008-02-06 13:45:00,4.5,4.51,4.49,4.5,18471600.0,3.7868,3.7952,3.7784,3.7868,18471600.0
2008-02-06 13:50:00,4.5,4.51,4.48,4.48,17348800.0,3.7868,3.7952,3.7699,3.7699,17348800.0
2008-02-06 13:55:00,4.48,4.48,4.44,4.45,43307600.0,3.7699,3.7699,3.7363,3.7447,43307600.0
2008-02-06 14:00:00,4.46,4.48,4.46,4.48,21912800.0,3.7531,3.7699,3.7531,3.7699,21912800.0
2008-02-06 14:05:00,4.48,4.48,4.46,4.47,18110400.0,3.7699,3.7699,3.7531,3.7615,18110400.0
2008-02-06 14:10:00,4.47,4.48,4.44,4.44,22380400.0,3.7615,3.7699,3.7363,3.7363,22380400.0
2008-02-06 14:15:00,4.44,4.46,4.43,4.44,21240800.0,3.7363,3.7531,3.7279,3.7363,21240800.0
2008-02-06 14:20:00,4.44,4.44,4.42,4.44,25429600.0,3.7363,3.7363,3.7195,3.7363,25429600.0
2008-02-06 14:25:00,4.44,4.46,4.44,4.45,22498000.0,3.7363,3.7531,3.7363,3.7447,22498000.0
2008-02-06 14:30:00,4.45,4.46,4.42,4.42,17368400.0,3.7447,3.7531,3.7195,3.7195,17368400.0
2008-02-06 14:35:00,4.42,4.46,4.42,4.46,18804800.0,3.7195,3.7531,3.7195,3.7531,18804800.0
2008-02-06 14:40:00,4.46,4.48,4.45,4.47,25502400.0,3.7531,3.7699,3.7447,3.7615,25502400.0
2008-02-06 14:45:00,4.47,4.49,4.46,4.49,28190400.0,3.7615,3.7784,3.7531,3.7784,28190400.0
2008-02-06 14:50:00,4.49,4.49,4.46,4.47,20459600.0,3.7784,3.7784,3.7531,3.7615,20459600.0
2008-02-06 14:55:00,4.47,4.49,4.47,4.47,21820400.0,3.7615,3.7784,3.7615,3.7615,21820400.0
2008-02-06 15:00:00,4.47,4.49,4.46,4.46,18228000.0,3.7615,3.7784,3.7531,3.7531,18228000.0
2008-02-06 15:05:00,4.46,4.48,4.46,4.47,13591200.0,3.7531,3.7699,3.7531,3.7615,13591200.0
2008-02-06 15:10:00,4.47,4.47,4.45,4.45,18026400.0,3.7615,3.7615,3.7447,3.7447,18026400.0
2008-02-06 15:15:00,4.45,4.46,4.42,4.44,29170400.0,3.7447,3.7531,3.7195,3.7363,29170400.0
2008-02-06 15:20:00,4.44,4.45,4.42,4.45,15685600.0,3.7363,3.7447,3.7195,3.7447,15685600.0
2008-02-06 15:25:00,4.45,4.46,4.44,4.46,19068000.0,3.7447,3.7531,3.7363,3.7531,19068000.0
2008-02-06 15:30:00,4.46,4.46,4.43,4.44,16788800.0,3.7531,3.7531,3.7279,3.7363,16788800.0
2008-02-06 15:35:00,4.44,4.44,4.41,4.43,27347600.0,3.7363,3.7363,3.711,3.7279,27347600.0
2008-02-06 15:40:00,4.43,4.43,4.4,4.4,28422800.0,3.7279,3.7279,3.7026,3.7026,28422800.0
2008-02-06 15:45:00,4.4,4.4,4.38,4.38,40471200.0,3.7026,3.7026,3.6858,3.6858,40471200.0
2008-02-06 15:50:00,4.38,4.39,4.36,4.38,39919600.0,3.6858,3.6942,3.669,3.6858,39919600.0
2008-02-06 15:55:00,4.38,4.38,4.35,4.35,42994000.0,3.6858,3.6858,3.6606,3.6606,42994000.0
2008-02-07 09:30:00,4.28,4.31,4.27,4.31,67681600.0,3.6016,3.6269,3.5932,3.6269,67681600.0
2008-02-07 09:35:00,4.31,4.34,4.28,4.29,52735200.0,3.6269,3.6521,3.6016,3.6101,52735200.0
2008-02-07 09:40:00,4.29,4.31,4.28,4.3,32953200.0,3.6101,3.6269,3.6016,3.6185,32953200.0
2008-02-07 09:45:00,4.3,4.3,4.25,4.26,39732000.0,3.6185,3.6185,3.5764,3.5848,39732000.0
2008-02-07 09:50:00,4.26,4.29,4.22,4.23,48546400.0,3.5848,3.6101,3.5512,3.5596,48546400.0
2008-02-07 09:55:00,4.23,4.23,4.19,4.21,54166000.0,3.5596,3.5596,3.5259,3.5427,54166000.0
2008-02-07 10:00:00,4.21,4.27,4.21,4.27,53653600.0,3.5427,3.5932,3.5427,3.5932,53653600.0
2008-02-07 10:05:00,4.27,4.29,4.26,4.28,48921600.0,3.5932,3.6101,3.5848,3.6016,48921600.0
2008-02-07 10:10:00,4.28,4.31,4.25,4.3,53169200.0,3.6016,3.6269,3.5764,3.6185,53169200.0
2008-02-07 10:15:00,4.3,4.34,4.29,4.31,55104000.0,3.6185,3.6521,3.6101,3.6269,55104000.0
2008-02-07 10:20:00,4.31,4.34,4.3,4.33,39732000.0,3.6269,3.6521,3.6185,3.6437,39732000.0
2008-02-07 10:25:00,4.33,4.35,4.3,4.31,47815600.0,3.6437,3.6606,3.6185,3.6269,47815600.0
2008-02-07 10:30:00,4.31,4.32,4.28,4.29,35014000.0,3.6269,3.6353,3.6016,3.6101,35014000.0
2008-02-07 10:35:00,4.29,4.31,4.26,4.27,30872800.0,3.6101,3.6269,3.5848,3.5932,30872800.0
2008-02-07 10:40:00,4.27,4.27,4.24,4.26,38656800.0,3.5932,3.5932,3.568,3.5848,38656800.0
2008-02-07 10:45:00,4.26,4.29,4.24,4.29,25659200.0,3.5848,3.6101,3.568,3.6101,25659200.0
2008-02-07 10:50:00,4.29,4.3,4.28,4.29,20904800.0,3.6101,3.6185,3.6016,3.6101,20904800.0
2008-02-07 10:55:00,4.29,4.3,4.27,4.28,19308800.0,3.6101,3.6185,3.5932,3.6016,19308800.0
2008-02-07 11:00:00,4.28,4.29,4.27,4.28,16483600.0,3.6016,3.6101,3.5932,3.6016,16483600.0
2008-02-07 11:05:00,4.28,4.28,4.25,4.27,20560400.0,3.6016,3.6016,3.5764,3.5932,20560400.0
2008-02-07 11:10:00,4.27,4.27,4.25,4.26,16310000.0,3.5932,3.5932,3.5764,3.5848,16310000.0
2008-02-07 11:15:00,4.26,4.26,4.25,4.25,11715200.0,3.5848,3.5848,3.5764,3.5764,11715200.0
2008-02-07 11:20:00,4.26,4.28,4.25,4.28,16808400.0,3.5848,3.6016,3.5764,3.6016,16808400.0
2008-02-07 11:25:00,4.28,4.28,4.27,4.28,13238400.0,3.6016,3.6016,3.5932,3.6016,13238400.0
2008-02-07 11:30:00,4.28,4.29,4.27,4.29,17617600.0,3.6016,3.6101,3.5932,3.6101,17617600.0
2008-02-07 11:35:00,4.29,4.29,4.26,4.27,14946400.0,3.6101,3.6101,3.5848,3.5932,14946400.0
2008-02-07 11:40:00,4.27,4.3,4.27,4.29,17533600.0,3.5932,3.6185,3.5932,3.6101,17533600.0
2008-02-07 11:45:00,4.29,4.3,4.28,4.29,13851600.0,3.6101,3.6185,3.6016,3.6101,13851600.0
2008-02-07 11:50:00,4.29,4.3,4.27,4.28,10766000.0,3.6101,3.6185,3.5932,3.6016,10766000.0
2008-02-07 11:55:00,4.28,4.3,4.28,4.29,14445200.0,3.6016,3.6185,3.6016,3.6101,14445200.0
2008-02-07 12:00:00,4.29,4.3,4.29,4.3,18102000.0,3.6101,3.6185,3.6101,3.6185,18102000.0
2008-02-07 12:05:00,4.3,4.3,4.29,4.29,10217200.0,3.6185,3.6185,3.6101,3.6101,10217200.0
2008-02-07 12:10:00,4.29,4.29,4.28,4.29,10057600.0,3.6101,3.6101,3.6016,3.6101,10057600.0
2008-02-07 12:15:00,4.29,4.3,4.28,4.29,13361600.0,3.6101,3.6185,3.6016,3.6101,13361600.0
2008-02-07 12:20:00,4.29,4.3,4.28,4.29,10413200.0,3.6101,3.6185,3.6016,3.6101,10413200.0
2008-02-07 12:25:00,4.29,4.29,4.28,4.29,8506400.0,3.6101,3.6101,3.6016,3.6101,8506400.0
2008-02-07 12:30:00,4.29,4.31,4.28,4.3,18544400.0,3.6101,3.6269,3.6016,3.6185,18544400.0
2008-02-07 12:35:00,4.3,4.33,4.3,4.32,22668800.0,3.6185,3.6437,3.6185,3.6353,22668800.0
2008-02-07 12:40:00,4.32,4.33,4.32,4.32,16814000.0,3.6353,3.6437,3.6353,3.6353,16814000.0
2008-02-07 12:45:00,4.32,4.34,4.32,4.33,16648800.0,3.6353,3.6521,3.6353,3.6437,16648800.0
2008-02-07 12:50:00,4.33,4.37,4.33,4.36,31598000.0,3.6437,3.6774,3.6437,3.669,31598000.0
2008-02-07 12:55:00,4.36,4.37,4.34,4.35,20608000.0,3.669,3.6774,3.6521,3.6606,20608000.0
2008-02-07 13:00:00,4.35,4.36,4.32,4.34,20641600.0,3.6606,3.669,3.6353,3.6521,20641600.0
2008-02-07 13:05:00,4.34,4.35,4.33,4.35,14747600.0,3.6521,3.6606,3.6437,3.6606,14747600.0
2008-02-07 13:10:00,4.35,4.35,4.34,4.35,9912000.0,3.6606,3.6606,3.6521,3.6606,9912000.0
2008-02-07 13:15:00,4.35,4.35,4.32,4.33,13417600.0,3.6606,3.6606,3.6353,3.6437,13417600.0
2008-02-07 13:20:00,4.33,4.35,4.32,4.34,10346000.0,3.6437,3.6606,3.6353,3.6521,10346000.0
2008-02-07 13:25:00,4.34,4.4,4.33,4.38,32233600.0,3.6521,3.7026,3.6437,3.6858,32233600.0
2008-02-07 13:30:00,4.38,4.39,4.37,4.38,17953600.0,3.6858,3.6942,3.6774,3.6858,17953600.0
2008-02-07 13:35:00,4.38,4.41,4.38,4.41,17656800.0,3.6858,3.711,3.6858,3.711,17656800.0
2008-02-07 13:40:00,4.41,4.43,4.4,4.43,35554400.0,3.711,3.7279,3.7026,3.7279,35554400.0
2008-02-07 13:45:00,4.43,4.43,4.41,4.41,19460000.0,3.7279,3.7279,3.711,3.711,19460000.0
2008-02-07 13:50:00,4.41,4.42,4.41,4.42,16772000.0,3.711,3.7195,3.711,3.7195,16772000.0
2008-02-07 13:55:00,4.42,4.44,4.42,4.43,30900800.0,3.7195,3.7363,3.7195,3.7279,30900800.0
2008-02-07 14:00:00,4.43,4.44,4.41,4.43,24584000.0,3.7279,3.7363,3.711,3.7279,24584000.0
2008-02-07 14:05:00,4.43,4.46,4.43,4.45,30548000.0,3.7279,3.7531,3.7279,3.7447,30548000.0
2008-02-07 14:10:00,4.45,4.45,4.42,4.42,24724000.0,3.7447,3.7447,3.7195,3.7195,24724000.0
2008-02-07 14:15:00,4.42,4.43,4.4,4.41,24228400.0,3.7195,3.7279,3.7026,3.711,24228400.0
2008-02-07 14:20:00,4.41,4.41,4.38,4.39,28327600.0,3.711,3.711,3.6858,3.6942,28327600.0
2008-02-07 14:25:00,4.39,4.41,4.39,4.39,19546800.0,3.6942,3.711,3.6942,3.6942,19546800.0
2008-02-07 14:30:00,4.39,4.39,4.35,4.36,31782800.0,3.6942,3.6942,3.6606,3.669,31782800.0
2008-02-07 14:35:00,4.36,4.37,4.33,4.34,28999600.0,3.669,3.6774,3.6437,3.6521,28999600.0
2008-02-07 14:40:00,4.34,4.36,4.34,4.35,25110400.0,3.6521,3.669,3.6521,3.6606,25110400.0
2008-02-07 14:45:00,4.35,4.36,4.33,4.36,23363200.0,3.6606,3.669,3.6437,3.669,23363200.0
2008-02-07 14:50:00,4.36,4.36,4.32,4.34,22008000.0,3.669,3.669,3.6353,3.6521,22008000.0
2008-02-07 14:55:00,4.34,4.36,4.3,4.31,31007200.0,3.6521,3.669,3.6185,3.6269,31007200.0
2008-02-07 15:00:00,4.31,4.31,4.27,4.29,42756000.0,3.6269,3.6269,3.5932,3.6101,42756000.0
2008-02-07 15:05:00,4.29,4.3,4.25,4.25,31029600.0,3.6101,3.6185,3.5764,3.5764,31029600.0
2008-02-07 15:10:00,4.25,4.3,4.24,4.29,31623200.0,3.5764,3.6185,3.568,3.6101,31623200.0
2008-02-07 15:15:00,4.29,4.32,4.29,4.31,24315200.0,3.6101,3.6353,3.6101,3.6269,24315200.0
2008-02-07 15:20:00,4.31,4.32,4.29,4.3,19437600.0,3.6269,3.6353,3.6101,3.6185,19437600.0
2008-02-07 15:25:00,4.3,4.33,4.29,4.32,26325600.0,3.6185,3.6437,3.6101,3.6353,26325600.0
2008-02-07 15:30:00,4.32,4.34,4.32,4.34,21907200.0,3.6353,3.6521,3.6353,3.6521,21907200.0
2008-02-07 15:35:00,4.34,4.34,4.32,4.33,24827600.0,3.6521,3.6521,3.6353,3.6437,24827600.0
2008-02-07 15:40:00,4.33,4.33,4.29,4.29,19474000.0,3.6437,3.6437,3.6101,3.6101,19474000.0
2008-02-07 15:45:00,4.3,4.31,4.28,4.3,24847200.0,3.6185,3.6269,3.6016,3.6185,24847200.0
2008-02-07 15:50:00,4.3,4.32,4.3,4.31,19292000.0,3.6185,3.6353,3.6185,3.6269,19292000.0
2008-02-07 15:55:00,4.31,4.33,4.31,4.33,26367600.0,3.6269,3.6437,3.6269,3.6437,26367600.0
2008-02-08 09:30:00,4.36,4.41,4.36,4.41,36596000.0,3.669,3.711,3.669,3.711,36596000.0
2008-02-08 09:35:00,4.41,4.42,4.38,4.39,29148000.0,3.711,3.7195,3.6858,3.6942,29148000.0
2008-02-08 09:40:00,4.39,4.39,4.37,4.38,25964400.0,3.6942,3.6942,3.6774,3.6858,25964400.0
2008-02-08 09:45:00,4.38,4.41,4.38,4.39,25160800.0,3.6858,3.711,3.6858,3.6942,25160800.0
2008-02-08 09:50:00,4.4,4.41,4.39,4.41,22895600.0,3.7026,3.711,3.6942,3.711,22895600.0
2008-02-08 09:55:00,4.41,4.42,4.4,4.42,23979200.0,3.711,3.7195,3.7026,3.7195,23979200.0
2008-02-08 10:00:00,4.42,4.43,4.41,4.43,35151200.0,3.7195,3.7279,3.711,3.7279,35151200.0
2008-02-08 10:05:00,4.43,4.45,4.42,4.43,32354000.0,3.7279,3.7447,3.7195,3.7279,32354000.0
2008-02-08 10:10:00,4.43,4.45,4.43,4.44,22640800.0,3.7279,3.7447,3.7279,3.7363,22640800.0
2008-02-08 10:15:00,4.44,4.46,4.43,4.44,17071600.0,3.7363,3.7531,3.7279,3.7363,17071600.0
2008-02-08 10:20:00,4.44,4.46,4.44,4.46,23315600.0,3.7363,3.7531,3.7363,3.7531,23315600.0
2008-02-08 10:25:00,4.46,4.46,4.44,4.46,16349200.0,3.7531,3.7531,3.7363,3.7531,16349200.0
2008-02-08 10:30:00,4.46,4.46,4.43,4.43,20412000.0,3.7531,3.7531,3.7279,3.7279,20412000.0
2008-02-08 10:35:00,4.43,4.44,4.42,4.44,18121600.0,3.7279,3.7363,3.7195,3.7363,18121600.0
2008-02-08 10:40:00,4.44,4.45,4.44,4.45,12020400.0,3.7363,3.7447,3.7363,3.7447,12020400.0
2008-02-08 10:45:00,4.45,4.46,4.44,4.45,16654400.0,3.7447,3.7531,3.7363,3.7447,16654400.0
2008-02-08 10:50:00,4.45,4.47,4.44,4.46,19782000.0,3.7447,3.7615,3.7363,3.7531,19782000.0
2008-02-08 10:55:00,4.46,4.47,4.44,4.45,18597600.0,3.7531,3.7615,3.7363,3.7447,18597600.0
2008-02-08 11:00:00,4.45,4.47,4.45,4.46,18508000.0,3.7447,3.7615,3.7447,3.7531,18508000.0
2008-02-08 11:05:00,4.45,4.48,4.45,4.47,20160000.0,3.7447,3.7699,3.7447,3.7615,20160000.0
2008-02-08 11:10:00,4.47,4.48,4.46,4.47,20076000.0,3.7615,3.7699,3.7531,3.7615,20076000.0
2008-02-08 11:15:00,4.47,4.47,4.46,4.47,10967600.0,3.7615,3.7615,3.7531,3.7615,10967600.0
2008-02-08 11:20:00,4.47,4.47,4.45,4.46,12930400.0,3.7615,3.7615,3.7447,3.7531,12930400.0
2008-02-08 11:25:00,4.46,4.46,4.45,4.46,11925200.0,3.7531,3.7531,3.7447,3.7531,11925200.0
2008-02-08 11:30:00,4.46,4.47,4.46,4.46,12180000.0,3.7531,3.7615,3.7531,3.7531,12180000.0
2008-02-08 11:35:00,4.46,4.48,4.46,4.47,9489200.0,3.7531,3.7699,3.7531,3.7615,9489200.0
2008-02-08 11:40:00,4.47,4.47,4.46,4.47,8873200.0,3.7615,3.7615,3.7531,3.7615,8873200.0
2008-02-08 11:45:00,4.47,4.47,4.45,4.45,13941200.0,3.7615,3.7615,3.7447,3.7447,13941200.0
2008-02-08 11:50:00,4.45,4.46,4.44,4.45,14358400.0,3.7447,3.7531,3.7363,3.7447,14358400.0
2008-02-08 11:55:00,4.45,4.45,4.43,4.44,13641600.0,3.7447,3.7447,3.7279,3.7363,13641600.0
2008-02-08 12:00:00,4.44,4.44,4.43,4.44,14260400.0,3.7363,3.7363,3.7279,3.7363,14260400.0
2008-02-08 12:05:00,4.44,4.45,4.44,4.45,11368000.0,3.7363,3.7447,3.7363,3.7447,11368000.0
2008-02-08 12:10:00,4.45,4.45,4.44,4.44,6613600.0,3.7447,3.7447,3.7363,3.7363,6613600.0
2008-02-08 12:15:00,4.44,4.44,4.43,4.43,13823600.0,3.7363,3.7363,3.7279,3.7279,13823600.0
2008-02-08 12:20:00,4.43,4.44,4.41,4.43,13081600.0,3.7279,3.7363,3.711,3.7279,13081600.0
2008-02-08 12:25:00,4.43,4.44,4.43,4.43,9758000.0,3.7279,3.7363,3.7279,3.7279,9758000.0
2008-02-08 12:30:00,4.43,4.44,4.43,4.44,11365200.0,3.7279,3.7363,3.7279,3.7363,11365200.0
2008-02-08 12:35:00,4.44,4.44,4.43,4.44,7218400.0,3.7363,3.7363,3.7279,3.7363,7218400.0
2008-02-08 12:40:00,4.44,4.45,4.44,4.44,8506400.0,3.7363,3.7447,3.7363,3.7363,8506400.0
2008-02-08 12:45:00,4.44,4.45,4.42,4.43,11709600.0,3.7363,3.7447,3.7195,3.7279,11709600.0
2008-02-08 12:50:00,4.43,4.44,4.42,4.44,9214800.0,3.7279,3.7363,3.7195,3.7363,9214800.0
2008-02-08 12:55:00,4.44,4.44,4.43,4.44,6927200.0,3.7363,3.7363,3.7279,3.7363,6927200.0
2008-02-08 13:00:00,4.44,4.44,4.43,4.43,8453200.0,3.7363,3.7363,3.7279,3.7279,8453200.0
2008-02-08 13:05:00,4.43,4.43,4.42,4.43,8792000.0,3.7279,3.7279,3.7195,3.7279,8792000.0
2008-02-08 13:10:00,4.43,4.43,4.4,4.41,12664400.0,3.7279,3.7279,3.7026,3.711,12664400.0
2008-02-08 13:15:00,4.41,4.41,4.4,4.4,12913600.0,3.711,3.711,3.7026,3.7026,12913600.0
2008-02-08 13:20:00,4.4,4.41,4.39,4.4,11600400.0,3.7026,3.711,3.6942,3.7026,11600400.0
2008-02-08 13:25:00,4.4,4.41,4.39,4.4,13515600.0,3.7026,3.711,3.6942,3.7026,13515600.0
2008-02-08 13:30:00,4.4,4.41,4.38,4.39,11505200.0,3.7026,3.711,3.6858,3.6942,11505200.0
2008-02-08 13:35:00,4.39,4.39,4.36,4.36,26154800.0,3.6942,3.6942,3.669,3.669,26154800.0
2008-02-08 13:40:00,4.36,4.38,4.34,4.37,26656000.0,3.669,3.6858,3.6521,3.6774,26656000.0
2008-02-08 13:45:00,4.37,4.38,4.36,4.37,19395600.0,3.6774,3.6858,3.669,3.6774,19395600.0
2008-02-08 13:50:00,4.37,4.39,4.37,4.38,19756800.0,3.6774,3.6942,3.6774,3.6858,19756800.0
2008-02-08 13:55:00,4.38,4.39,4.37,4.38,11387600.0,3.6858,3.6942,3.6774,3.6858,11387600.0
2008-02-08 14:00:00,4.38,4.39,4.37,4.38,11858000.0,3.6858,3.6942,3.6774,3.6858,11858000.0
2008-02-08 14:05:00,4.38,4.39,4.38,4.38,9416400.0,3.6858,3.6942,3.6858,3.6858,9416400.0
2008-02-08 14:10:00,4.38,4.38,4.36,4.37,12199600.0,3.6858,3.6858,3.669,3.6774,12199600.0
2008-02-08 14:15:00,4.37,4.4,4.37,4.4,16889600.0,3.6774,3.7026,3.6774,3.7026,16889600.0
2008-02-08 14:20:00,4.4,4.41,4.4,4.4,16332400.0,3.7026,3.711,3.7026,3.7026,16332400.0
2008-02-08 14:25:00,4.4,4.42,4.4,4.4,15209600.0,3.7026,3.7195,3.7026,3.7026,15209600.0
2008-02-08 14:30:00,4.4,4.41,4.39,4.4,13224400.0,3.7026,3.711,3.6942,3.7026,13224400.0
2008-02-08 14:35:00,4.4,4.42,4.39,4.41,11516400.0,3.7026,3.7195,3.6942,3.711,11516400.0
2008-02-08 14:40:00,4.41,4.43,4.41,4.43,12154800.0,3.711,3.7279,3.711,3.7279,12154800.0
2008-02-08 14:45:00,4.43,4.43,4.41,4.41,11496800.0,3.7279,3.7279,3.711,3.711,11496800.0
2008-02-08 14:50:00,4.41,4.42,4.4,4.41,9494800.0,3.711,3.7195,3.7026,3.711,9494800.0
2008-02-08 14:55:00,4.41,4.42,4.39,4.39,13199200.0,3.711,3.7195,3.6942,3.6942,13199200.0
2008-02-08 15:00:00,4.39,4.4,4.38,4.38,17530800.0,3.6942,3.7026,3.6858,3.6858,17530800.0
2008-02-08 15:05:00,4.38,4.39,4.37,4.39,10631600.0,3.6858,3.6942,3.6774,3.6942,10631600.0
2008-02-08 15:10:00,4.39,4.4,4.38,4.39,13291600.0,3.6942,3.7026,3.6858,3.6942,13291600.0
2008-02-08 15:15:00,4.39,4.43,4.39,4.42,16592800.0,3.6942,3.7279,3.6942,3.7195,16592800.0
2008-02-08 15:20:00,4.42,4.43,4.41,4.42,13675200.0,3.7195,3.7279,3.711,3.7195,13675200.0
2008-02-08 15:25:00,4.42,4.45,4.42,4.45,21448000.0,3.7195,3.7447,3.7195,3.7447,21448000.0
2008-02-08 15:30:00,4.45,4.46,4.44,4.46,24362800.0,3.7447,3.7531,3.7363,3.7531,24362800.0
2008-02-08 15:35:00,4.46,4.46,4.43,4.44,22405600.0,3.7531,3.7531,3.7279,3.7363,22405600.0
2008-02-08 15:40:00,4.44,4.46,4.44,4.46,17637200.0,3.7363,3.7531,3.7363,3.7531,17637200.0
2008-02-08 15:45:00,4.46,4.48,4.45,4.48,33443200.0,3.7531,3.7699,3.7447,3.7699,33443200.0
2008-02-08 15:50:00,4.48,4.48,4.45,4.47,26300400.0,3.7699,3.7699,3.7447,3.7615,26300400.0
2008-02-08 15:55:00,4.47,4.49,4.46,4.49,30343600.0,3.7615,3.7784,3.7531,3.7784,30343600.0
2008-02-11 09:30:00,4.57,4.61,4.55,4.61,41613600.0,3.8457,3.8793,3.8289,3.8793,41613600.0
2008-02-11 09:35:00,4.61,4.61,4.56,4.56,33499200.0,3.8793,3.8793,3.8373,3.8373,33499200.0
2008-02-11 09:40:00,4.56,4.58,4.55,4.57,26149200.0,3.8373,3.8541,3.8289,3.8457,26149200.0
2008-02-11 09:45:00,4.57,4.6,4.57,4.58,29024800.0,3.8457,3.8709,3.8457,3.8541,29024800.0
2008-02-11 09:50:00,4.58,4.6,4.58,4.59,27454000.0,3.8541,3.8709,3.8541,3.8625,27454000.0
2008-02-11 09:55:00,4.59,4.61,4.59,4.59,32043200.0,3.8625,3.8793,3.8625,3.8625,32043200.0
2008-02-11 10:00:00,4.59,4.6,4.58,4.59,26194000.0,3.8625,3.8709,3.8541,3.8625,26194000.0
2008-02-11 10:05:00,4.59,4.59,4.56,4.56,24497200.0,3.8625,3.8625,3.8373,3.8373,24497200.0
2008-02-11 10:10:00,4.56,4.56,4.54,4.55,24054800.0,3.8373,3.8373,3.8204,3.8289,24054800.0
2008-02-11 10:15:00,4.55,4.57,4.55,4.56,13454000.0,3.8289,3.8457,3.8289,3.8373,13454000.0
2008-02-11 10:20:00,4.56,4.57,4.55,4.56,14338800.0,3.8373,3.8457,3.8289,3.8373,14338800.0
2008-02-11 10:25:00,4.56,4.58,4.55,4.58,13174000.0,3.8373,3.8541,3.8289,3.8541,13174000.0
2008-02-11 10:30:00,4.58,4.58,4.56,4.57,12695200.0,3.8541,3.8541,3.8373,3.8457,12695200.0
2008-02-11 10:35:00,4.57,4.58,4.57,4.57,9968000.0,3.8457,3.8541,3.8457,3.8457,9968000.0
2008-02-11 10:40:00,4.57,4.58,4.57,4.58,10192000.0,3.8457,3.8541,3.8457,3.8541,10192000.0
2008-02-11 10:45:00,4.58,4.59,4.58,4.58,10732400.0,3.8541,3.8625,3.8541,3.8541,10732400.0
2008-02-11 10:50:00,4.58,4.6,4.58,4.59,9959600.0,3.8541,3.8709,3.8541,3.8625,9959600.0
2008-02-11 10:55:00,4.59,4.6,4.59,4.6,12062400.0,3.8625,3.8709,3.8625,3.8709,12062400.0
2008-02-11 11:00:00,4.6,4.6,4.58,4.59,11065600.0,3.8709,3.8709,3.8541,3.8625,11065600.0
2008-02-11 11:05:00,4.59,4.6,4.59,4.6,12152000.0,3.8625,3.8709,3.8625,3.8709,12152000.0
2008-02-11 11:10:00,4.6,4.61,4.59,4.59,10413200.0,3.8709,3.8793,3.8625,3.8625,10413200.0
2008-02-11 11:15:00,4.59,4.6,4.59,4.6,5630800.0,3.8625,3.8709,3.8625,3.8709,5630800.0
2008-02-11 11:20:00,4.6,4.6,4.59,4.59,9441600.0,3.8709,3.8709,3.8625,3.8625,9441600.0
2008-02-11 11:25:00,4.59,4.59,4.58,4.58,10460800.0,3.8625,3.8625,3.8541,3.8541,10460800.0
2008-02-11 11:30:00,4.58,4.58,4.57,4.57,13465200.0,3.8541,3.8541,3.8457,3.8457,13465200.0
2008-02-11 11:35:00,4.57,4.58,4.57,4.58,7882000.0,3.8457,3.8541,3.8457,3.8541,7882000.0
2008-02-11 11:40:00,4.58,4.59,4.58,4.58,10007200.0,3.8541,3.8625,3.8541,3.8541,10007200.0
2008-02-11 11:45:00,4.58,4.59,4.56,4.57,11205600.0,3.8541,3.8625,3.8373,3.8457,11205600.0
2008-02-11 11:50:00,4.57,4.57,4.56,4.57,9072000.0,3.8457,3.8457,3.8373,3.8457,9072000.0
2008-02-11 11:55:00,4.57,4.57,4.56,4.56,9450000.0,3.8457,3.8457,3.8373,3.8373,9450000.0
2008-02-11 12:00:00,4.56,4.59,4.56,4.58,9105600.0,3.8373,3.8625,3.8373,3.8541,9105600.0
2008-02-11 12:05:00,4.58,4.59,4.58,4.58,8215200.0,3.8541,3.8625,3.8541,3.8541,8215200.0
2008-02-11 12:10:00,4.58,4.59,4.58,4.58,5821200.0,3.8541,3.8625,3.8541,3.8541,5821200.0
2008-02-11 12:15:00,4.58,4.6,4.58,4.59,9366000.0,3.8541,3.8709,3.8541,3.8625,9366000.0
2008-02-11 12:20:00,4.59,4.59,4.58,4.58,6014400.0,3.8625,3.8625,3.8541,3.8541,6014400.0
2008-02-11 12:25:00,4.58,4.58,4.58,4.58,6417600.0,3.8541,3.8541,3.8541,3.8541,6417600.0
2008-02-11 12:30:00,4.58,4.59,4.58,4.59,6904800.0,3.8541,3.8625,3.8541,3.8625,6904800.0
2008-02-11 12:35:00,4.58,4.6,4.58,4.59,10544800.0,3.8541,3.8709,3.8541,3.8625,10544800.0
2008-02-11 12:40:00,4.59,4.6,4.59,4.6,10080000.0,3.8625,3.8709,3.8625,3.8709,10080000.0
2008-02-11 12:45:00,4.6,4.61,4.6,4.61,12093200.0,3.8709,3.8793,3.8709,3.8793,12093200.0
2008-02-11 12:50:00,4.61,4.61,4.6,4.6,11004000.0,3.8793,3.8793,3.8709,3.8709,11004000.0
2008-02-11 12:55:00,4.6,4.6,4.59,4.6,8839600.0,3.8709,3.8709,3.8625,3.8709,8839600.0
2008-02-11 13:00:00,4.6,4.62,4.6,4.61,19023200.0,3.8709,3.8878,3.8709,3.8793,19023200.0
2008-02-11 13:05:00,4.61,4.61,4.6,4.6,12238800.0,3.8793,3.8793,3.8709,3.8709,12238800.0
2008-02-11 13:10:00,4.6,4.61,4.6,4.61,8470000.0,3.8709,3.8793,3.8709,3.8793,8470000.0
2008-02-11 13:15:00,4.61,4.61,4.6,4.6,10421600.0,3.8793,3.8793,3.8709,3.8709,10421600.0
2008-02-11 13:20:00,4.6,4.61,4.6,4.6,7786800.0,3.8709,3.8793,3.8709,3.8709,7786800.0
2008-02-11 13:25:00,4.6,4.62,4.6,4.62,13554800.0,3.8709,3.8878,3.8709,3.8878,13554800.0
2008-02-11 13:30:00,4.62,4.62,4.61,4.61,10822000.0,3.8878,3.8878,3.8793,3.8793,10822000.0
2008-02-11 13:35:00,4.61,4.62,4.61,4.62,8878800.0,3.8793,3.8878,3.8793,3.8878,8878800.0
2008-02-11 13:40:00,4.62,4.63,4.62,4.62,12496400.0,3.8878,3.8962,3.8878,3.8878,12496400.0
2008-02-11 13:45:00,4.62,4.62,4.61,4.61,7392000.0,3.8878,3.8878,3.8793,3.8793,7392000.0
2008-02-11 13:50:00,4.61,4.62,4.61,4.62,7949200.0,3.8793,3.8878,3.8793,3.8878,7949200.0
2008-02-11 13:55:00,4.62,4.62,4.62,4.62,5986400.0,3.8878,3.8878,3.8878,3.8878,5986400.0
2008-02-11 14:00:00,4.62,4.63,4.62,4.62,11174800.0,3.8878,3.8962,3.8878,3.8878,11174800.0
2008-02-11 14:05:00,4.62,4.63,4.62,4.63,9408000.0,3.8878,3.8962,3.8878,3.8962,9408000.0
2008-02-11 14:10:00,4.63,4.64,4.63,4.64,17018400.0,3.8962,3.9046,3.8962,3.9046,17018400.0
2008-02-11 14:15:00,4.64,4.64,4.63,4.63,15260000.0,3.9046,3.9046,3.8962,3.8962,15260000.0
2008-02-11 14:20:00,4.63,4.63,4.62,4.63,9668400.0,3.8962,3.8962,3.8878,3.8962,9668400.0
2008-02-11 14:25:00,4.63,4.63,4.61,4.61,12807200.0,3.8962,3.8962,3.8793,3.8793,12807200.0
2008-02-11 14:30:00,4.61,4.62,4.6,4.61,17721200.0,3.8793,3.8878,3.8709,3.8793,17721200.0
2008-02-11 14:35:00,4.61,4.61,4.59,4.6,15047200.0,3.8793,3.8793,3.8625,3.8709,15047200.0
2008-02-11 14:40:00,4.6,4.61,4.6,4.61,12037200.0,3.8709,3.8793,3.8709,3.8793,12037200.0
2008-02-11 14:45:00,4.61,4.62,4.61,4.61,12423600.0,3.8793,3.8878,3.8793,3.8793,12423600.0
2008-02-11 14:50:00,4.61,4.61,4.6,4.61,10122000.0,3.8793,3.8793,3.8709,3.8793,10122000.0
2008-02-11 14:55:00,4.61,4.61,4.6,4.6,7982800.0,3.8793,3.8793,3.8709,3.8709,7982800.0
2008-02-11 15:00:00,4.6,4.61,4.59,4.6,12261200.0,3.8709,3.8793,3.8625,3.8709,12261200.0
2008-02-11 15:05:00,4.6,4.61,4.59,4.61,11852400.0,3.8709,3.8793,3.8625,3.8793,11852400.0
2008-02-11 15:10:00,4.61,4.62,4.61,4.61,16483600.0,3.8793,3.8878,3.8793,3.8793,16483600.0
2008-02-11 15:15:00,4.61,4.62,4.61,4.62,9651600.0,3.8793,3.8878,3.8793,3.8878,9651600.0
2008-02-11 15:20:00,4.62,4.63,4.62,4.63,18986800.0,3.8878,3.8962,3.8878,3.8962,18986800.0
2008-02-11 15:25:00,4.63,4.64,4.62,4.64,13636000.0,3.8962,3.9046,3.8878,3.9046,13636000.0
2008-02-11 15:30:00,4.63,4.64,4.62,4.62,16811200.0,3.8962,3.9046,3.8878,3.8878,16811200.0
2008-02-11 15:35:00,4.62,4.63,4.6,4.6,17418800.0,3.8878,3.8962,3.8709,3.8709,17418800.0
2008-02-11 15:40:00,4.6,4.61,4.59,4.6,25482800.0,3.8709,3.8793,3.8625,3.8709,25482800.0
2008-02-11 15:45:00,4.6,4.61,4.6,4.6,23514400.0,3.8709,3.8793,3.8709,3.8709,23514400.0
2008-02-11 15:50:00,4.6,4.62,4.59,4.61,33166000.0,3.8709,3.8878,3.8625,3.8793,33166000.0
2008-02-11 15:55:00,4.61,4.63,4.61,4.62,29772400.0,3.8793,3.8962,3.8793,3.8878,29772400.0
2008-02-12 09:30:00,4.67,4.68,4.65,4.67,39561200.0,3.9298,3.9383,3.913,3.9298,39561200.0
2008-02-12 09:35:00,4.67,4.67,4.64,4.65,26656000.0,3.9298,3.9298,3.9046,3.913,26656000.0
2008-02-12 09:40:00,4.65,4.66,4.64,4.65,24631600.0,3.913,3.9214,3.9046,3.913,24631600.0
2008-02-12 09:45:00,4.66,4.67,4.65,4.66,20647200.0,3.9214,3.9298,3.913,3.9214,20647200.0
2008-02-12 09:50:00,4.66,4.66,4.63,4.63,25429600.0,3.9214,3.9214,3.8962,3.8962,25429600.0
2008-02-12 09:55:00,4.63,4.64,4.61,4.61,30853200.0,3.8962,3.9046,3.8793,3.8793,30853200.0
2008-02-12 10:00:00,4.61,4.63,4.6,4.63,27123600.0,3.8793,3.8962,3.8709,3.8962,27123600.0
2008-02-12 10:05:00,4.63,4.63,4.59,4.6,31785600.0,3.8962,3.8962,3.8625,3.8709,31785600.0
2008-02-12 10:10:00,4.6,4.61,4.58,4.59,32698400.0,3.8709,3.8793,3.8541,3.8625,32698400.0
2008-02-12 10:15:00,4.59,4.6,4.58,4.59,25698400.0,3.8625,3.8709,3.8541,3.8625,25698400.0
2008-02-12 10:20:00,4.59,4.6,4.58,4.59,17071600.0,3.8625,3.8709,3.8541,3.8625,17071600.0
2008-02-12 10:25:00,4.59,4.62,4.59,4.61,19532800.0,3.8625,3.8878,3.8625,3.8793,19532800.0
2008-02-12 10:30:00,4.61,4.62,4.61,4.62,16833600.0,3.8793,3.8878,3.8793,3.8878,16833600.0
2008-02-12 10:35:00,4.62,4.62,4.6,4.6,15400000.0,3.8878,3.8878,3.8709,3.8709,15400000.0
2008-02-12 10:40:00,4.6,4.62,4.6,4.62,10637200.0,3.8709,3.8878,3.8709,3.8878,10637200.0
2008-02-12 10:45:00,4.62,4.64,4.62,4.63,25692800.0,3.8878,3.9046,3.8878,3.8962,25692800.0
2008-02-12 10:50:00,4.63,4.64,4.62,4.63,11267200.0,3.8962,3.9046,3.8878,3.8962,11267200.0
2008-02-12 10:55:00,4.63,4.65,4.63,4.65,15341200.0,3.8962,3.913,3.8962,3.913,15341200.0
2008-02-12 11:00:00,4.65,4.65,4.64,4.64,12720400.0,3.913,3.913,3.9046,3.9046,12720400.0
2008-02-12 11:05:00,4.64,4.65,4.63,4.64,6899200.0,3.9046,3.913,3.8962,3.9046,6899200.0
2008-02-12 11:10:00,4.64,4.64,4.62,4.63,8926400.0,3.9046,3.9046,3.8878,3.8962,8926400.0
2008-02-12 11:15:00,4.63,4.63,4.62,4.63,8766800.0,3.8962,3.8962,3.8878,3.8962,8766800.0
2008-02-12 11:20:00,4.63,4.64,4.62,4.62,8562400.0,3.8962,3.9046,3.8878,3.8878,8562400.0
2008-02-12 11:25:00,4.62,4.62,4.62,4.62,7646800.0,3.8878,3.8878,3.8878,3.8878,7646800.0
2008-02-12 11:30:00,4.62,4.63,4.62,4.62,8212400.0,3.8878,3.8962,3.8878,3.8878,8212400.0
2008-02-12 11:35:00,4.62,4.62,4.61,4.61,7260400.0,3.8878,3.8878,3.8793,3.8793,7260400.0
2008-02-12 11:40:00,4.61,4.62,4.61,4.61,6610800.0,3.8793,3.8878,3.8793,3.8793,6610800.0
2008-02-12 11:45:00,4.61,4.62,4.61,4.62,9394000.0,3.8793,3.8878,3.8793,3.8878,9394000.0
2008-02-12 11:50:00,4.62,4.62,4.6,4.6,8411200.0,3.8878,3.8878,3.8709,3.8709,8411200.0
2008-02-12 11:55:00,4.6,4.61,4.6,4.6,6638800.0,3.8709,3.8793,3.8709,3.8709,6638800.0
2008-02-12 12:00:00,4.6,4.6,4.6,4.6,5306000.0,3.8709,3.8709,3.8709,3.8709,5306000.0
2008-02-12 12:05:00,4.6,4.6,4.59,4.6,7162400.0,3.8709,3.8709,3.8625,3.8709,7162400.0
2008-02-12 12:10:00,4.6,4.6,4.59,4.59,10021200.0,3.8709,3.8709,3.8625,3.8625,10021200.0
2008-02-12 12:15:00,4.59,4.6,4.59,4.59,4701200.0,3.8625,3.8709,3.8625,3.8625,4701200.0
2008-02-12 12:20:00,4.59,4.59,4.57,4.57,15584800.0,3.8625,3.8625,3.8457,3.8457,15584800.0
2008-02-12 12:25:00,4.57,4.58,4.55,4.57,16629200.0,3.8457,3.8541,3.8289,3.8457,16629200.0
2008-02-12 12:30:00,4.57,4.57,4.55,4.56,12572000.0,3.8457,3.8457,3.8289,3.8373,12572000.0
2008-02-12 12:35:00,4.56,4.56,4.55,4.56,11790800.0,3.8373,3.8373,3.8289,3.8373,11790800.0
2008-02-12 12:40:00,4.56,4.56,4.54,4.54,12401200.0,3.8373,3.8373,3.8204,3.8204,12401200.0
2008-02-12 12:45:00,4.54,4.55,4.54,4.55,11020800.0,3.8204,3.8289,3.8204,3.8289,11020800.0
2008-02-12 12:50:00,4.55,4.56,4.55,4.55,8338400.0,3.8289,3.8373,3.8289,3.8289,8338400.0
2008-02-12 12:55:00,4.55,4.56,4.55,4.56,10698800.0,3.8289,3.8373,3.8289,3.8373,10698800.0
2008-02-12 13:00:00,4.56,4.56,4.55,4.56,6300000.0,3.8373,3.8373,3.8289,3.8373,6300000.0
2008-02-12 13:05:00,4.56,4.56,4.55,4.55,7719600.0,3.8373,3.8373,3.8289,3.8289,7719600.0
2008-02-12 13:10:00,4.55,4.55,4.53,4.53,15234800.0,3.8289,3.8289,3.812,3.812,15234800.0
2008-02-12 13:15:00,4.53,4.54,4.53,4.53,11012400.0,3.812,3.8204,3.812,3.812,11012400.0
2008-02-12 13:20:00,4.53,4.54,4.53,4.54,7599200.0,3.812,3.8204,3.812,3.8204,7599200.0
2008-02-12 13:25:00,4.54,4.56,4.54,4.55,9175600.0,3.8204,3.8373,3.8204,3.8289,9175600.0
2008-02-12 13:30:00,4.55,4.55,4.54,4.55,4466000.0,3.8289,3.8289,3.8204,3.8289,4466000.0
2008-02-12 13:35:00,4.55,4.55,4.51,4.52,16718800.0,3.8289,3.8289,3.7952,3.8036,16718800.0
2008-02-12 13:40:00,4.52,4.53,4.51,4.52,9525600.0,3.8036,3.812,3.7952,3.8036,9525600.0
2008-02-12 13:45:00,4.52,4.53,4.52,4.53,6837600.0,3.8036,3.812,3.8036,3.812,6837600.0
2008-02-12 13:50:00,4.53,4.54,4.53,4.53,10595200.0,3.812,3.8204,3.812,3.812,10595200.0
2008-02-12 13:55:00,4.53,4.55,4.53,4.54,7658000.0,3.812,3.8289,3.812,3.8204,7658000.0
2008-02-12 14:00:00,4.54,4.54,4.52,4.52,9517200.0,3.8204,3.8204,3.8036,3.8036,9517200.0
2008-02-12 14:05:00,4.52,4.53,4.52,4.53,5454400.0,3.8036,3.812,3.8036,3.812,5454400.0
2008-02-12 14:10:00,4.53,4.53,4.53,4.53,5479600.0,3.812,3.812,3.812,3.812,5479600.0
2008-02-12 14:15:00,4.53,4.53,4.51,4.51,10724000.0,3.812,3.812,3.7952,3.7952,10724000.0
2008-02-12 14:20:00,4.51,4.52,4.51,4.52,9282000.0,3.7952,3.8036,3.7952,3.8036,9282000.0
2008-02-12 14:25:00,4.52,4.52,4.52,4.52,4964400.0,3.8036,3.8036,3.8036,3.8036,4964400.0
2008-02-12 14:30:00,4.52,4.52,4.5,4.51,12703600.0,3.8036,3.8036,3.7868,3.7952,12703600.0
2008-02-12 14:35:00,4.51,4.51,4.49,4.5,20090000.0,3.7952,3.7952,3.7784,3.7868,20090000.0
2008-02-12 14:40:00,4.5,4.51,4.5,4.51,14327600.0,3.7868,3.7952,3.7868,3.7952,14327600.0
2008-02-12 14:45:00,4.51,4.52,4.5,4.52,11340000.0,3.7952,3.8036,3.7868,3.8036,11340000.0
2008-02-12 14:50:00,4.52,4.52,4.51,4.52,10564400.0,3.8036,3.8036,3.7952,3.8036,10564400.0
2008-02-12 14:55:00,4.52,4.52,4.51,4.52,8635200.0,3.8036,3.8036,3.7952,3.8036,8635200.0
2008-02-12 15:00:00,4.52,4.52,4.5,4.51,11057200.0,3.8036,3.8036,3.7868,3.7952,11057200.0
2008-02-12 15:05:00,4.51,4.51,4.49,4.5,15783600.0,3.7952,3.7952,3.7784,3.7868,15783600.0
2008-02-12 15:10:00,4.5,4.51,4.49,4.49,12989200.0,3.7868,3.7952,3.7784,3.7784,12989200.0
2008-02-12 15:15:00,4.49,4.5,4.48,4.49,17402000.0,3.7784,3.7868,3.7699,3.7784,17402000.0
2008-02-12 15:20:00,4.49,4.49,4.47,4.47,18698400.0,3.7784,3.7784,3.7615,3.7615,18698400.0
2008-02-12 15:25:00,4.47,4.47,4.46,4.46,29542800.0,3.7615,3.7615,3.7531,3.7531,29542800.0
2008-02-12 15:30:00,4.46,4.47,4.45,4.45,22898400.0,3.7531,3.7615,3.7447,3.7447,22898400.0
2008-02-12 15:35:00,4.45,4.45,4.43,4.43,34619200.0,3.7447,3.7447,3.7279,3.7279,34619200.0
2008-02-12 15:40:00,4.43,4.44,4.42,4.42,36265600.0,3.7279,3.7363,3.7195,3.7195,36265600.0
2008-02-12 15:45:00,4.42,4.45,4.42,4.44,30046800.0,3.7195,3.7447,3.7195,3.7363,30046800.0
2008-02-12 15:50:00,4.44,4.45,4.43,4.44,35618800.0,3.7363,3.7447,3.7279,3.7363,35618800.0
2008-02-12 15:55:00,4.44,4.47,4.44,4.46,33216400.0,3.7363,3.7615,3.7363,3.7531,33216400.0
2008-02-13 09:30:00,4.53,4.53,4.49,4.52,36738800.0,3.812,3.812,3.7784,3.8036,36738800.0
2008-02-13 09:35:00,4.52,4.53,4.49,4.51,24847200.0,3.8036,3.812,3.7784,3.7952,24847200.0
2008-02-13 09:40:00,4.51,4.52,4.49,4.51,26110000.0,3.7952,3.8036,3.7784,3.7952,26110000.0
2008-02-13 09:45:00,4.51,4.53,4.5,4.51,22360800.0,3.7952,3.812,3.7868,3.7952,22360800.0
2008-02-13 09:50:00,4.51,4.54,4.5,4.53,33406800.0,3.7952,3.8204,3.7868,3.812,33406800.0
2008-02-13 09:55:00,4.53,4.56,4.52,4.54,25023600.0,3.812,3.8373,3.8036,3.8204,25023600.0
2008-02-13 10:00:00,4.54,4.55,4.52,4.52,19773600.0,3.8204,3.8289,3.8036,3.8036,19773600.0
2008-02-13 10:05:00,4.52,4.54,4.51,4.54,18916800.0,3.8036,3.8204,3.7952,3.8204,18916800.0
2008-02-13 10:10:00,4.54,4.56,4.53,4.55,16231600.0,3.8204,3.8373,3.812,3.8289,16231600.0
2008-02-13 10:15:00,4.55,4.56,4.55,4.55,18944800.0,3.8289,3.8373,3.8289,3.8289,18944800.0
2008-02-13 10:20:00,4.55,4.57,4.54,4.54,18239200.0,3.8289,3.8457,3.8204,3.8204,18239200.0
2008-02-13 10:25:00,4.54,4.55,4.53,4.54,16534000.0,3.8204,3.8289,3.812,3.8204,16534000.0
2008-02-13 10:30:00,4.55,4.55,4.53,4.54,12790400.0,3.8289,3.8289,3.812,3.8204,12790400.0
2008-02-13 10:35:00,4.54,4.54,4.52,4.53,11384800.0,3.8204,3.8204,3.8036,3.812,11384800.0
2008-02-13 10:40:00,4.53,4.53,4.51,4.52,10544800.0,3.812,3.812,3.7952,3.8036,10544800.0
2008-02-13 10:45:00,4.52,4.53,4.51,4.52,9872800.0,3.8036,3.812,3.7952,3.8036,9872800.0
2008-02-13 10:50:00,4.52,4.53,4.51,4.53,7548800.0,3.8036,3.812,3.7952,3.812,7548800.0
2008-02-13 10:55:00,4.53,4.53,4.52,4.52,7688800.0,3.812,3.812,3.8036,3.8036,7688800.0
2008-02-13 11:00:00,4.52,4.53,4.52,4.52,5849200.0,3.8036,3.812,3.8036,3.8036,5849200.0
2008-02-13 11:05:00,4.52,4.53,4.52,4.53,6661200.0,3.8036,3.812,3.8036,3.812,6661200.0
2008-02-13 11:10:00,4.53,4.54,4.53,4.53,6904800.0,3.812,3.8204,3.812,3.812,6904800.0
2008-02-13 11:15:00,4.53,4.54,4.51,4.52,10012800.0,3.812,3.8204,3.7952,3.8036,10012800.0
2008-02-13 11:20:00,4.52,4.52,4.51,4.52,5462800.0,3.8036,3.8036,3.7952,3.8036,5462800.0
2008-02-13 11:25:00,4.52,4.54,4.52,4.53,8786400.0,3.8036,3.8204,3.8036,3.812,8786400.0
2008-02-13 11:30:00,4.54,4.54,4.53,4.54,7949200.0,3.8204,3.8204,3.812,3.8204,7949200.0
2008-02-13 11:35:00,4.54,4.54,4.53,4.54,6437200.0,3.8204,3.8204,3.812,3.8204,6437200.0
2008-02-13 11:40:00,4.54,4.55,4.54,4.55,7719600.0,3.8204,3.8289,3.8204,3.8289,7719600.0
2008-02-13 11:45:00,4.54,4.55,4.54,4.55,7347200.0,3.8204,3.8289,3.8204,3.8289,7347200.0
2008-02-13 11:50:00,4.55,4.55,4.53,4.53,9206400.0,3.8289,3.8289,3.812,3.812,9206400.0
2008-02-13 11:55:00,4.53,4.54,4.53,4.53,4975600.0,3.812,3.8204,3.812,3.812,4975600.0
2008-02-13 12:00:00,4.53,4.55,4.53,4.54,7005600.0,3.812,3.8289,3.812,3.8204,7005600.0
2008-02-13 12:05:00,4.54,4.55,4.54,4.55,5558000.0,3.8204,3.8289,3.8204,3.8289,5558000.0
2008-02-13 12:10:00,4.55,4.55,4.54,4.54,6666800.0,3.8289,3.8289,3.8204,3.8204,6666800.0
2008-02-13 12:15:00,4.54,4.55,4.54,4.54,5026000.0,3.8204,3.8289,3.8204,3.8204,5026000.0
2008-02-13 12:20:00,4.54,4.54,4.54,4.54,4004000.0,3.8204,3.8204,3.8204,3.8204,4004000.0
2008-02-13 12:25:00,4.54,4.54,4.54,4.54,3866800.0,3.8204,3.8204,3.8204,3.8204,3866800.0
2008-02-13 12:30:00,4.54,4.55,4.54,4.55,5454400.0,3.8204,3.8289,3.8204,3.8289,5454400.0
2008-02-13 12:35:00,4.55,4.56,4.55,4.55,6280400.0,3.8289,3.8373,3.8289,3.8289,6280400.0
2008-02-13 12:40:00,4.55,4.56,4.55,4.55,6857200.0,3.8289,3.8373,3.8289,3.8289,6857200.0
2008-02-13 12:45:00,4.55,4.56,4.54,4.55,5698000.0,3.8289,3.8373,3.8204,3.8289,5698000.0
2008-02-13 12:50:00,4.55,4.56,4.54,4.55,3749200.0,3.8289,3.8373,3.8204,3.8289,3749200.0
2008-02-13 12:55:00,4.55,4.56,4.55,4.56,5443200.0,3.8289,3.8373,3.8289,3.8373,5443200.0
2008-02-13 13:00:00,4.56,4.56,4.55,4.56,7266000.0,3.8373,3.8373,3.8289,3.8373,7266000.0
2008-02-13 13:05:00,4.56,4.57,4.55,4.57,8520400.0,3.8373,3.8457,3.8289,3.8457,8520400.0
2008-02-13 13:10:00,4.57,4.58,4.57,4.57,11412800.0,3.8457,3.8541,3.8457,3.8457,11412800.0
2008-02-13 13:15:00,4.57,4.59,4.57,4.59,14134400.0,3.8457,3.8625,3.8457,3.8625,14134400.0
2008-02-13 13:20:00,4.59,4.6,4.58,4.59,15890000.0,3.8625,3.8709,3.8541,3.8625,15890000.0
2008-02-13 13:25:00,4.59,4.59,4.58,4.58,8965600.0,3.8625,3.8625,3.8541,3.8541,8965600.0
2008-02-13 13:30:00,4.58,4.6,4.58,4.6,11127200.0,3.8541,3.8709,3.8541,3.8709,11127200.0
2008-02-13 13:35:00,4.6,4.6,4.59,4.6,7882000.0,3.8709,3.8709,3.8625,3.8709,7882000.0
2008-02-13 13:40:00,4.6,4.61,4.6,4.6,11135600.0,3.8709,3.8793,3.8709,3.8709,11135600.0
2008-02-13 13:45:00,4.6,4.62,4.6,4.62,16884000.0,3.8709,3.8878,3.8709,3.8878,16884000.0
2008-02-13 13:50:00,4.62,4.63,4.62,4.62,18048800.0,3.8878,3.8962,3.8878,3.8878,18048800.0
2008-02-13 13:55:00,4.62,4.62,4.6,4.61,12230400.0,3.8878,3.8878,3.8709,3.8793,12230400.0
2008-02-13 14:00:00,4.61,4.61,4.6,4.61,9951200.0,3.8793,3.8793,3.8709,3.8793,9951200.0
2008-02-13 14:05:00,4.61,4.62,4.6,4.61,10046400.0,3.8793,3.8878,3.8709,3.8793,10046400.0
2008-02-13 14:10:00,4.61,4.61,4.59,4.6,15565200.0,3.8793,3.8793,3.8625,3.8709,15565200.0
2008-02-13 14:15:00,4.6,4.61,4.59,4.61,8019200.0,3.8709,3.8793,3.8625,3.8793,8019200.0
2008-02-13 14:20:00,4.61,4.61,4.6,4.6,6834800.0,3.8793,3.8793,3.8709,3.8709,6834800.0
2008-02-13 14:25:00,4.6,4.61,4.6,4.6,7842800.0,3.8709,3.8793,3.8709,3.8709,7842800.0
2008-02-13 14:30:00,4.6,4.61,4.6,4.61,8836800.0,3.8709,3.8793,3.8709,3.8793,8836800.0
2008-02-13 14:35:00,4.61,4.62,4.6,4.61,9195200.0,3.8793,3.8878,3.8709,3.8793,9195200.0
2008-02-13 14:40:00,4.61,4.62,4.6,4.6,9097200.0,3.8793,3.8878,3.8709,3.8709,9097200.0
2008-02-13 14:45:00,4.6,4.61,4.59,4.6,8036000.0,3.8709,3.8793,3.8625,3.8709,8036000.0
2008-02-13 14:50:00,4.6,4.61,4.6,4.61,10259200.0,3.8709,3.8793,3.8709,3.8793,10259200.0
2008-02-13 14:55:00,4.61,4.63,4.6,4.62,12681200.0,3.8793,3.8962,3.8709,3.8878,12681200.0
2008-02-13 15:00:00,4.62,4.63,4.62,4.62,14448000.0,3.8878,3.8962,3.8878,3.8878,14448000.0
2008-02-13 15:05:00,4.62,4.63,4.61,4.62,12020400.0,3.8878,3.8962,3.8793,3.8878,12020400.0
2008-02-13 15:10:00,4.62,4.63,4.62,4.62,8506400.0,3.8878,3.8962,3.8878,3.8878,8506400.0
2008-02-13 15:15:00,4.62,4.63,4.61,4.62,11158000.0,3.8878,3.8962,3.8793,3.8878,11158000.0
2008-02-13 15:20:00,4.62,4.63,4.62,4.63,14529200.0,3.8878,3.8962,3.8878,3.8962,14529200.0
2008-02-13 15:25:00,4.63,4.64,4.62,4.63,11303600.0,3.8962,3.9046,3.8878,3.8962,11303600.0
2008-02-13 15:30:00,4.63,4.63,4.62,4.62,9038400.0,3.8962,3.8962,3.8878,3.8878,9038400.0
2008-02-13 15:35:00,4.62,4.63,4.62,4.63,11790800.0,3.8878,3.8962,3.8878,3.8962,11790800.0
2008-02-13 15:40:00,4.63,4.63,4.62,4.62,13647200.0,3.8962,3.8962,3.8878,3.8878,13647200.0
2008-02-13 15:45:00,4.62,4.63,4.62,4.62,15232000.0,3.8878,3.8962,3.8878,3.8878,15232000.0
2008-02-13 15:50:00,4.62,4.63,4.61,4.61,20076000.0,3.8878,3.8962,3.8793,3.8793,20076000.0
2008-02-13 15:55:00,4.61,4.62,4.61,4.62,24497200.0,3.8793,3.8878,3.8793,3.8878,24497200.0
2008-02-14 09:30:00,4.62,4.63,4.57,4.58,29929200.0,3.8878,3.8962,3.8457,3.8541,29929200.0
2008-02-14 09:35:00,4.58,4.59,4.56,4.57,21347200.0,3.8541,3.8625,3.8373,3.8457,21347200.0
2008-02-14 09:40:00,4.57,4.58,4.56,4.57,13563200.0,3.8457,3.8541,3.8373,3.8457,13563200.0
2008-02-14 09:45:00,4.57,4.59,4.56,4.58,22786400.0,3.8457,3.8625,3.8373,3.8541,22786400.0
2008-02-14 09:50:00,4.58,4.6,4.58,4.6,14361200.0,3.8541,3.8709,3.8541,3.8709,14361200.0
2008-02-14 09:55:00,4.6,4.62,4.59,4.6,22654800.0,3.8709,3.8878,3.8625,3.8709,22654800.0
2008-02-14 10:00:00,4.6,4.61,4.6,4.6,15366400.0,3.8709,3.8793,3.8709,3.8709,15366400.0
2008-02-14 10:05:00,4.6,4.61,4.6,4.61,13185200.0,3.8709,3.8793,3.8709,3.8793,13185200.0
2008-02-14 10:10:00,4.61,4.65,4.61,4.65,28840000.0,3.8793,3.913,3.8793,3.913,28840000.0
2008-02-14 10:15:00,4.65,4.65,4.64,4.65,24318000.0,3.913,3.913,3.9046,3.913,24318000.0
2008-02-14 10:20:00,4.65,4.67,4.65,4.65,23254000.0,3.913,3.9298,3.913,3.913,23254000.0
2008-02-14 10:25:00,4.65,4.67,4.65,4.65,15327200.0,3.913,3.9298,3.913,3.913,15327200.0
2008-02-14 10:30:00,4.65,4.66,4.63,4.64,16480800.0,3.913,3.9214,3.8962,3.9046,16480800.0
2008-02-14 10:35:00,4.64,4.65,4.63,4.64,10889200.0,3.9046,3.913,3.8962,3.9046,10889200.0
2008-02-14 10:40:00,4.64,4.65,4.63,4.63,12532800.0,3.9046,3.913,3.8962,3.8962,12532800.0
2008-02-14 10:45:00,4.63,4.63,4.61,4.62,20120800.0,3.8962,3.8962,3.8793,3.8878,20120800.0
2008-02-14 10:50:00,4.62,4.62,4.6,4.6,14495600.0,3.8878,3.8878,3.8709,3.8709,14495600.0
2008-02-14 10:55:00,4.6,4.61,4.58,4.58,16494800.0,3.8709,3.8793,3.8541,3.8541,16494800.0
2008-02-14 11:00:00,4.58,4.59,4.57,4.58,13874000.0,3.8541,3.8625,3.8457,3.8541,13874000.0
2008-02-14 11:05:00,4.58,4.6,4.57,4.58,11967200.0,3.8541,3.8709,3.8457,3.8541,11967200.0
2008-02-14 11:10:00,4.58,4.58,4.57,4.57,15862000.0,3.8541,3.8541,3.8457,3.8457,15862000.0
2008-02-14 11:15:00,4.57,4.57,4.56,4.57,16654400.0,3.8457,3.8457,3.8373,3.8457,16654400.0
2008-02-14 11:20:00,4.57,4.58,4.57,4.57,14378000.0,3.8457,3.8541,3.8457,3.8457,14378000.0
2008-02-14 11:25:00,4.57,4.59,4.57,4.58,13347600.0,3.8457,3.8625,3.8457,3.8541,13347600.0
2008-02-14 11:30:00,4.59,4.59,4.58,4.59,10435600.0,3.8625,3.8625,3.8541,3.8625,10435600.0
2008-02-14 11:35:00,4.59,4.6,4.59,4.6,10679200.0,3.8625,3.8709,3.8625,3.8709,10679200.0
2008-02-14 11:40:00,4.6,4.6,4.59,4.59,8237600.0,3.8709,3.8709,3.8625,3.8625,8237600.0
2008-02-14 11:45:00,4.59,4.59,4.57,4.58,11729200.0,3.8625,3.8625,3.8457,3.8541,11729200.0
2008-02-14 11:50:00,4.58,4.59,4.57,4.59,9444400.0,3.8541,3.8625,3.8457,3.8625,9444400.0
2008-02-14 11:55:00,4.59,4.59,4.59,4.59,4919600.0,3.8625,3.8625,3.8625,3.8625,4919600.0
2008-02-14 12:00:00,4.59,4.59,4.58,4.58,9612400.0,3.8625,3.8625,3.8541,3.8541,9612400.0
2008-02-14 12:05:00,4.58,4.6,4.58,4.6,9394000.0,3.8541,3.8709,3.8541,3.8709,9394000.0
2008-02-14 12:10:00,4.6,4.61,4.59,4.61,7823200.0,3.8709,3.8793,3.8625,3.8793,7823200.0
2008-02-14 12:15:00,4.61,4.61,4.6,4.61,7736400.0,3.8793,3.8793,3.8709,3.8793,7736400.0
2008-02-14 12:20:00,4.61,4.61,4.6,4.61,8349600.0,3.8793,3.8793,3.8709,3.8793,8349600.0
2008-02-14 12:25:00,4.61,4.62,4.61,4.61,5787600.0,3.8793,3.8878,3.8793,3.8793,5787600.0
2008-02-14 12:30:00,4.61,4.62,4.6,4.61,5070800.0,3.8793,3.8878,3.8709,3.8793,5070800.0
2008-02-14 12:35:00,4.6,4.61,4.6,4.6,3561600.0,3.8709,3.8793,3.8709,3.8709,3561600.0
2008-02-14 12:40:00,4.6,4.6,4.59,4.59,6501600.0,3.8709,3.8709,3.8625,3.8625,6501600.0
2008-02-14 12:45:00,4.59,4.59,4.58,4.58,5824000.0,3.8625,3.8625,3.8541,3.8541,5824000.0
2008-02-14 12:50:00,4.58,4.59,4.58,4.59,6426000.0,3.8541,3.8625,3.8541,3.8625,6426000.0
2008-02-14 12:55:00,4.59,4.59,4.57,4.57,10354400.0,3.8625,3.8625,3.8457,3.8457,10354400.0
2008-02-14 13:00:00,4.57,4.58,4.57,4.58,9105600.0,3.8457,3.8541,3.8457,3.8541,9105600.0
2008-02-14 13:05:00,4.58,4.58,4.55,4.56,10726800.0,3.8541,3.8541,3.8289,3.8373,10726800.0
2008-02-14 13:10:00,4.56,4.57,4.56,4.57,8055600.0,3.8373,3.8457,3.8373,3.8457,8055600.0
2008-02-14 13:15:00,4.57,4.58,4.56,4.58,7728000.0,3.8457,3.8541,3.8373,3.8541,7728000.0
2008-02-14 13:20:00,4.58,4.58,4.57,4.57,9559200.0,3.8541,3.8541,3.8457,3.8457,9559200.0
2008-02-14 13:25:00,4.57,4.58,4.57,4.58,5770800.0,3.8457,3.8541,3.8457,3.8541,5770800.0
2008-02-14 13:30:00,4.58,4.59,4.58,4.59,11398800.0,3.8541,3.8625,3.8541,3.8625,11398800.0
2008-02-14 13:35:00,4.59,4.59,4.58,4.58,7831600.0,3.8625,3.8625,3.8541,3.8541,7831600.0
2008-02-14 13:40:00,4.58,4.58,4.57,4.57,6193600.0,3.8541,3.8541,3.8457,3.8457,6193600.0
2008-02-14 13:45:00,4.58,4.58,4.57,4.57,4292400.0,3.8541,3.8541,3.8457,3.8457,4292400.0
2008-02-14 13:50:00,4.57,4.57,4.56,4.57,5661600.0,3.8457,3.8457,3.8373,3.8457,5661600.0
2008-02-14 13:55:00,4.57,4.59,4.57,4.58,7428400.0,3.8457,3.8625,3.8457,3.8541,7428400.0
2008-02-14 14:00:00,4.58,4.59,4.58,4.58,7173600.0,3.8541,3.8625,3.8541,3.8541,7173600.0
2008-02-14 14:05:00,4.58,4.59,4.58,4.59,5922000.0,3.8541,3.8625,3.8541,3.8625,5922000.0
2008-02-14 14:10:00,4.59,4.59,4.58,4.58,5250000.0,3.8625,3.8625,3.8541,3.8541,5250000.0
2008-02-14 14:15:00,4.58,4.59,4.58,4.59,6616400.0,3.8541,3.8625,3.8541,3.8625,6616400.0
2008-02-14 14:20:00,4.59,4.6,4.58,4.59,12476800.0,3.8625,3.8709,3.8541,3.8625,12476800.0
2008-02-14 14:25:00,4.59,4.59,4.57,4.57,11023600.0,3.8625,3.8625,3.8457,3.8457,11023600.0
2008-02-14 14:30:00,4.57,4.58,4.57,4.57,5241600.0,3.8457,3.8541,3.8457,3.8457,5241600.0
2008-02-14 14:35:00,4.57,4.58,4.57,4.57,6907600.0,3.8457,3.8541,3.8457,3.8457,6907600.0
2008-02-14 14:40:00,4.57,4.57,4.57,4.57,8464400.0,3.8457,3.8457,3.8457,3.8457,8464400.0
2008-02-14 14:45:00,4.57,4.57,4.55,4.56,14361200.0,3.8457,3.8457,3.8289,3.8373,14361200.0
2008-02-14 14:50:00,4.56,4.56,4.55,4.55,10192000.0,3.8373,3.8373,3.8289,3.8289,10192000.0
2008-02-14 14:55:00,4.55,4.56,4.54,4.55,10942400.0,3.8289,3.8373,3.8204,3.8289,10942400.0
2008-02-14 15:00:00,4.55,4.56,4.54,4.54,13955200.0,3.8289,3.8373,3.8204,3.8204,13955200.0
2008-02-14 15:05:00,4.54,4.55,4.54,4.54,12765200.0,3.8204,3.8289,3.8204,3.8204,12765200.0
2008-02-14 15:10:00,4.54,4.57,4.54,4.57,16620800.0,3.8204,3.8457,3.8204,3.8457,16620800.0
2008-02-14 15:15:00,4.57,4.58,4.56,4.57,13000400.0,3.8457,3.8541,3.8373,3.8457,13000400.0
2008-02-14 15:20:00,4.57,4.57,4.56,4.57,10945200.0,3.8457,3.8457,3.8373,3.8457,10945200.0
2008-02-14 15:25:00,4.57,4.57,4.56,4.56,9030000.0,3.8457,3.8457,3.8373,3.8373,9030000.0
2008-02-14 15:30:00,4.56,4.57,4.56,4.57,8094800.0,3.8373,3.8457,3.8373,3.8457,8094800.0
2008-02-14 15:35:00,4.57,4.57,4.56,4.57,9189600.0,3.8457,3.8457,3.8373,3.8457,9189600.0
2008-02-14 15:40:00,4.57,4.57,4.55,4.56,13921600.0,3.8457,3.8457,3.8289,3.8373,13921600.0
2008-02-14 15:45:00,4.56,4.57,4.55,4.57,10374000.0,3.8373,3.8457,3.8289,3.8457,10374000.0
2008-02-14 15:50:00,4.56,4.57,4.55,4.55,14907200.0,3.8373,3.8457,3.8289,3.8289,14907200.0
2008-02-14 15:55:00,4.55,4.56,4.55,4.55,16046800.0,3.8289,3.8373,3.8289,3.8289,16046800.0
2008-02-15 09:30:00,4.51,4.52,4.49,4.51,54059600.0,3.7952,3.8036,3.7784,3.7952,54059600.0
2008-02-15 09:35:00,4.51,4.52,4.5,4.51,20235600.0,3.7952,3.8036,3.7868,3.7952,20235600.0
2008-02-15 09:40:00,4.51,4.53,4.51,4.52,16662800.0,3.7952,3.812,3.7952,3.8036,16662800.0
2008-02-15 09:45:00,4.52,4.53,4.52,4.53,17110800.0,3.8036,3.812,3.8036,3.812,17110800.0
2008-02-15 09:50:00,4.52,4.54,4.52,4.53,20375600.0,3.8036,3.8204,3.8036,3.812,20375600.0
2008-02-15 09:55:00,4.53,4.53,4.5,4.52,20188000.0,3.812,3.812,3.7868,3.8036,20188000.0
2008-02-15 10:00:00,4.52,4.53,4.51,4.52,12664400.0,3.8036,3.812,3.7952,3.8036,12664400.0
2008-02-15 10:05:00,4.52,4.52,4.5,4.5,12423600.0,3.8036,3.8036,3.7868,3.7868,12423600.0
2008-02-15 10:10:00,4.5,4.51,4.49,4.5,19846400.0,3.7868,3.7952,3.7784,3.7868,19846400.0
2008-02-15 10:15:00,4.5,4.5,4.48,4.5,12611200.0,3.7868,3.7868,3.7699,3.7868,12611200.0
2008-02-15 10:20:00,4.5,4.51,4.49,4.49,8271200.0,3.7868,3.7952,3.7784,3.7784,8271200.0
2008-02-15 10:25:00,4.49,4.51,4.49,4.51,12882800.0,3.7784,3.7952,3.7784,3.7952,12882800.0
2008-02-15 10:30:00,4.51,4.53,4.51,4.52,16746800.0,3.7952,3.812,3.7952,3.8036,16746800.0
2008-02-15 10:35:00,4.53,4.53,4.52,4.52,10463600.0,3.812,3.812,3.8036,3.8036,10463600.0
2008-02-15 10:40:00,4.52,4.52,4.51,4.52,8750000.0,3.8036,3.8036,3.7952,3.8036,8750000.0
2008-02-15 10:45:00,4.51,4.52,4.5,4.5,8234800.0,3.7952,3.8036,3.7868,3.7868,8234800.0
2008-02-15 10:50:00,4.5,4.51,4.49,4.5,8475600.0,3.7868,3.7952,3.7784,3.7868,8475600.0
2008-02-15 10:55:00,4.5,4.5,4.49,4.49,8713600.0,3.7868,3.7868,3.7784,3.7784,8713600.0
2008-02-15 11:00:00,4.49,4.49,4.49,4.49,7044800.0,3.7784,3.7784,3.7784,3.7784,7044800.0
2008-02-15 11:05:00,4.49,4.49,4.47,4.48,13076000.0,3.7784,3.7784,3.7615,3.7699,13076000.0
2008-02-15 11:10:00,4.48,4.49,4.48,4.48,9184000.0,3.7699,3.7784,3.7699,3.7699,9184000.0
2008-02-15 11:15:00,4.48,4.49,4.47,4.48,6442800.0,3.7699,3.7784,3.7615,3.7699,6442800.0
2008-02-15 11:20:00,4.48,4.48,4.47,4.47,9167200.0,3.7699,3.7699,3.7615,3.7615,9167200.0
2008-02-15 11:25:00,4.47,4.48,4.47,4.47,9094400.0,3.7615,3.7699,3.7615,3.7615,9094400.0
2008-02-15 11:30:00,4.47,4.47,4.47,4.47,8108800.0,3.7615,3.7615,3.7615,3.7615,8108800.0
2008-02-15 11:35:00,4.47,4.47,4.45,4.45,17875200.0,3.7615,3.7615,3.7447,3.7447,17875200.0
2008-02-15 11:40:00,4.45,4.45,4.43,4.45,17760400.0,3.7447,3.7447,3.7279,3.7447,17760400.0
2008-02-15 11:45:00,4.45,4.45,4.44,4.44,10696000.0,3.7447,3.7447,3.7363,3.7363,10696000.0
2008-02-15 11:50:00,4.44,4.46,4.44,4.46,11494000.0,3.7363,3.7531,3.7363,3.7531,11494000.0
2008-02-15 11:55:00,4.46,4.46,4.45,4.46,9091600.0,3.7531,3.7531,3.7447,3.7531,9091600.0
2008-02-15 12:00:00,4.46,4.47,4.46,4.47,14201600.0,3.7531,3.7615,3.7531,3.7615,14201600.0
2008-02-15 12:05:00,4.47,4.47,4.45,4.46,8923600.0,3.7615,3.7615,3.7447,3.7531,8923600.0
2008-02-15 12:10:00,4.46,4.47,4.45,4.45,5588800.0,3.7531,3.7615,3.7447,3.7447,5588800.0
2008-02-15 12:15:00,4.45,4.46,4.45,4.46,4219600.0,3.7447,3.7531,3.7447,3.7531,4219600.0
2008-02-15 12:20:00,4.46,4.47,4.45,4.46,6717200.0,3.7531,3.7615,3.7447,3.7531,6717200.0
2008-02-15 12:25:00,4.46,4.46,4.45,4.45,7576800.0,3.7531,3.7531,3.7447,3.7447,7576800.0
2008-02-15 12:30:00,4.45,4.45,4.44,4.44,11144000.0,3.7447,3.7447,3.7363,3.7363,11144000.0
2008-02-15 12:35:00,4.44,4.44,4.44,4.44,6804000.0,3.7363,3.7363,3.7363,3.7363,6804000.0
2008-02-15 12:40:00,4.44,4.45,4.44,4.44,11267200.0,3.7363,3.7447,3.7363,3.7363,11267200.0
2008-02-15 12:45:00,4.44,4.44,4.43,4.44,9452800.0,3.7363,3.7363,3.7279,3.7363,9452800.0
2008-02-15 12:50:00,4.44,4.45,4.44,4.45,6308400.0,3.7363,3.7447,3.7363,3.7447,6308400.0
2008-02-15 12:55:00,4.45,4.45,4.44,4.45,6176800.0,3.7447,3.7447,3.7363,3.7447,6176800.0
2008-02-15 13:00:00,4.45,4.45,4.44,4.44,5563600.0,3.7447,3.7447,3.7363,3.7363,5563600.0
2008-02-15 13:05:00,4.44,4.44,4.43,4.43,9396800.0,3.7363,3.7363,3.7279,3.7279,9396800.0
2008-02-15 13:10:00,4.43,4.45,4.43,4.44,6258000.0,3.7279,3.7447,3.7279,3.7363,6258000.0
2008-02-15 13:15:00,4.44,4.45,4.44,4.44,6753600.0,3.7363,3.7447,3.7363,3.7363,6753600.0
2008-02-15 13:20:00,4.44,4.45,4.44,4.44,3351600.0,3.7363,3.7447,3.7363,3.7363,3351600.0
2008-02-15 13:25:00,4.44,4.45,4.43,4.43,7098000.0,3.7363,3.7447,3.7279,3.7279,7098000.0
2008-02-15 13:30:00,4.43,4.44,4.43,4.44,4505200.0,3.7279,3.7363,3.7279,3.7363,4505200.0
2008-02-15 13:35:00,4.44,4.44,4.44,4.44,2214800.0,3.7363,3.7363,3.7363,3.7363,2214800.0
2008-02-15 13:40:00,4.44,4.46,4.44,4.46,9609600.0,3.7363,3.7531,3.7363,3.7531,9609600.0
2008-02-15 13:45:00,4.46,4.46,4.45,4.45,7767200.0,3.7531,3.7531,3.7447,3.7447,7767200.0
2008-02-15 13:50:00,4.45,4.46,4.44,4.45,8722000.0,3.7447,3.7531,3.7363,3.7447,8722000.0
2008-02-15 13:55:00,4.45,4.45,4.44,4.45,7389200.0,3.7447,3.7447,3.7363,3.7447,7389200.0
2008-02-15 14:00:00,4.45,4.45,4.45,4.45,5521600.0,3.7447,3.7447,3.7447,3.7447,5521600.0
2008-02-15 14:05:00,4.45,4.45,4.44,4.45,12373200.0,3.7447,3.7447,3.7363,3.7447,12373200.0
2008-02-15 14:10:00,4.45,4.45,4.44,4.44,5177200.0,3.7447,3.7447,3.7363,3.7363,5177200.0
2008-02-15 14:15:00,4.44,4.44,4.43,4.43,8573600.0,3.7363,3.7363,3.7279,3.7279,8573600.0
2008-02-15 14:20:00,4.43,4.44,4.43,4.44,5216400.0,3.7279,3.7363,3.7279,3.7363,5216400.0
2008-02-15 14:25:00,4.44,4.44,4.44,4.44,4592000.0,3.7363,3.7363,3.7363,3.7363,4592000.0
2008-02-15 14:30:00,4.44,4.45,4.44,4.44,8103200.0,3.7363,3.7447,3.7363,3.7363,8103200.0
2008-02-15 14:35:00,4.44,4.44,4.43,4.44,9598400.0,3.7363,3.7363,3.7279,3.7363,9598400.0
2008-02-15 14:40:00,4.44,4.44,4.44,4.44,4177600.0,3.7363,3.7363,3.7363,3.7363,4177600.0
2008-02-15 14:45:00,4.44,4.44,4.44,4.44,5577600.0,3.7363,3.7363,3.7363,3.7363,5577600.0
2008-02-15 14:50:00,4.44,4.44,4.44,4.44,4186000.0,3.7363,3.7363,3.7363,3.7363,4186000.0
2008-02-15 14:55:00,4.44,4.44,4.44,4.44,4211200.0,3.7363,3.7363,3.7363,3.7363,4211200.0
2008-02-15 15:00:00,4.44,4.45,4.44,4.44,9304400.0,3.7363,3.7447,3.7363,3.7363,9304400.0
2008-02-15 15:05:00,4.44,4.46,4.44,4.45,10567200.0,3.7363,3.7531,3.7363,3.7447,10567200.0
2008-02-15 15:10:00,4.45,4.45,4.44,4.45,9228800.0,3.7447,3.7447,3.7363,3.7447,9228800.0
2008-02-15 15:15:00,4.45,4.46,4.45,4.45,13918800.0,3.7447,3.7531,3.7447,3.7447,13918800.0
2008-02-15 15:20:00,4.45,4.46,4.45,4.45,10122000.0,3.7447,3.7531,3.7447,3.7447,10122000.0
2008-02-15 15:25:00,4.45,4.46,4.45,4.45,10855600.0,3.7447,3.7531,3.7447,3.7447,10855600.0
2008-02-15 15:30:00,4.45,4.46,4.45,4.46,10488800.0,3.7447,3.7531,3.7447,3.7531,10488800.0
2008-02-15 15:35:00,4.46,4.47,4.46,4.46,17032400.0,3.7531,3.7615,3.7531,3.7531,17032400.0
2008-02-15 15:40:00,4.46,4.46,4.45,4.46,16629200.0,3.7531,3.7531,3.7447,3.7531,16629200.0
2008-02-15 15:45:00,4.46,4.47,4.45,4.46,23926000.0,3.7531,3.7615,3.7447,3.7531,23926000.0
2008-02-15 15:50:00,4.46,4.47,4.46,4.46,19672800.0,3.7531,3.7615,3.7531,3.7531,19672800.0
2008-02-15 15:55:00,4.46,4.46,4.45,4.45,26264000.0,3.7531,3.7531,3.7447,3.7447,26264000.0
2008-02-19 09:30:00,4.5,4.53,4.5,4.52,34330800.0,3.7868,3.812,3.7868,3.8036,34330800.0
2008-02-19 09:35:00,4.52,4.52,4.49,4.5,23013200.0,3.8036,3.8036,3.7784,3.7868,23013200.0
2008-02-19 09:40:00,4.5,4.51,4.49,4.5,16956800.0,3.7868,3.7952,3.7784,3.7868,16956800.0
2008-02-19 09:45:00,4.5,4.51,4.48,4.5,20896400.0,3.7868,3.7952,3.7699,3.7868,20896400.0
2008-02-19 09:50:00,4.5,4.5,4.47,4.49,22352400.0,3.7868,3.7868,3.7615,3.7784,22352400.0
2008-02-19 09:55:00,4.49,4.5,4.48,4.49,16450000.0,3.7784,3.7868,3.7699,3.7784,16450000.0
2008-02-19 10:00:00,4.49,4.5,4.48,4.49,14630000.0,3.7784,3.7868,3.7699,3.7784,14630000.0
2008-02-19 10:05:00,4.49,4.5,4.48,4.49,13403600.0,3.7784,3.7868,3.7699,3.7784,13403600.0
2008-02-19 10:10:00,4.49,4.49,4.48,4.48,13518400.0,3.7784,3.7784,3.7699,3.7699,13518400.0
2008-02-19 10:15:00,4.48,4.49,4.47,4.48,17018400.0,3.7699,3.7784,3.7615,3.7699,17018400.0
2008-02-19 10:20:00,4.48,4.48,4.47,4.48,15139600.0,3.7699,3.7699,3.7615,3.7699,15139600.0
2008-02-19 10:25:00,4.48,4.48,4.46,4.47,12507600.0,3.7699,3.7699,3.7531,3.7615,12507600.0
2008-02-19 10:30:00,4.47,4.47,4.46,4.47,21358400.0,3.7615,3.7615,3.7531,3.7615,21358400.0
2008-02-19 10:35:00,4.47,4.47,4.46,4.47,10413200.0,3.7615,3.7615,3.7531,3.7615,10413200.0
2008-02-19 10:40:00,4.47,4.47,4.46,4.46,9410800.0,3.7615,3.7615,3.7531,3.7531,9410800.0
2008-02-19 10:45:00,4.46,4.46,4.45,4.46,16371600.0,3.7531,3.7531,3.7447,3.7531,16371600.0
2008-02-19 10:50:00,4.46,4.47,4.45,4.46,11124400.0,3.7531,3.7615,3.7447,3.7531,11124400.0
2008-02-19 10:55:00,4.46,4.47,4.46,4.47,7431200.0,3.7531,3.7615,3.7531,3.7615,7431200.0
2008-02-19 11:00:00,4.47,4.47,4.46,4.46,8853600.0,3.7615,3.7615,3.7531,3.7531,8853600.0
2008-02-19 11:05:00,4.46,4.47,4.45,4.47,7408800.0,3.7531,3.7615,3.7447,3.7615,7408800.0
2008-02-19 11:10:00,4.46,4.47,4.46,4.46,8234800.0,3.7531,3.7615,3.7531,3.7531,8234800.0
2008-02-19 11:15:00,4.46,4.47,4.46,4.46,6837600.0,3.7531,3.7615,3.7531,3.7531,6837600.0
2008-02-19 11:20:00,4.46,4.47,4.46,4.47,7991200.0,3.7531,3.7615,3.7531,3.7615,7991200.0
2008-02-19 11:25:00,4.47,4.48,4.47,4.47,6893600.0,3.7615,3.7699,3.7615,3.7615,6893600.0
2008-02-19 11:30:00,4.47,4.48,4.47,4.48,8019200.0,3.7615,3.7699,3.7615,3.7699,8019200.0
2008-02-19 11:35:00,4.48,4.49,4.48,4.48,9262400.0,3.7699,3.7784,3.7699,3.7699,9262400.0
2008-02-19 11:40:00,4.48,4.48,4.48,4.48,5026000.0,3.7699,3.7699,3.7699,3.7699,5026000.0
2008-02-19 11:45:00,4.48,4.49,4.48,4.48,5454400.0,3.7699,3.7784,3.7699,3.7699,5454400.0
2008-02-19 11:50:00,4.48,4.49,4.48,4.49,6020000.0,3.7699,3.7784,3.7699,3.7784,6020000.0
2008-02-19 11:55:00,4.49,4.5,4.49,4.49,6714400.0,3.7784,3.7868,3.7784,3.7784,6714400.0
2008-02-19 12:00:00,4.49,4.5,4.49,4.5,7487200.0,3.7784,3.7868,3.7784,3.7868,7487200.0
2008-02-19 12:05:00,4.5,4.5,4.48,4.49,9315600.0,3.7868,3.7868,3.7699,3.7784,9315600.0
2008-02-19 12:10:00,4.49,4.5,4.49,4.5,8444800.0,3.7784,3.7868,3.7784,3.7868,8444800.0
2008-02-19 12:15:00,4.5,4.5,4.49,4.5,5980800.0,3.7868,3.7868,3.7784,3.7868,5980800.0
2008-02-19 12:20:00,4.5,4.51,4.5,4.5,9074800.0,3.7868,3.7952,3.7868,3.7868,9074800.0
2008-02-19 12:25:00,4.5,4.51,4.5,4.51,5471200.0,3.7868,3.7952,3.7868,3.7952,5471200.0
2008-02-19 12:30:00,4.51,4.51,4.5,4.5,4709600.0,3.7952,3.7952,3.7868,3.7868,4709600.0
2008-02-19 12:35:00,4.5,4.5,4.49,4.49,8358000.0,3.7868,3.7868,3.7784,3.7784,8358000.0
2008-02-19 12:40:00,4.49,4.49,4.49,4.49,3500000.0,3.7784,3.7784,3.7784,3.7784,3500000.0
2008-02-19 12:45:00,4.49,4.49,4.48,4.48,9167200.0,3.7784,3.7784,3.7699,3.7699,9167200.0
2008-02-19 12:50:00,4.48,4.49,4.48,4.49,5070800.0,3.7699,3.7784,3.7699,3.7784,5070800.0
2008-02-19 12:55:00,4.49,4.5,4.48,4.49,9808400.0,3.7784,3.7868,3.7699,3.7784,9808400.0
2008-02-19 13:00:00,4.49,4.5,4.49,4.5,6325200.0,3.7784,3.7868,3.7784,3.7868,6325200.0
2008-02-19 13:05:00,4.5,4.5,4.49,4.5,4874800.0,3.7868,3.7868,3.7784,3.7868,4874800.0
2008-02-19 13:10:00,4.5,4.51,4.5,4.5,5644800.0,3.7868,3.7952,3.7868,3.7868,5644800.0
2008-02-19 13:15:00,4.5,4.51,4.5,4.51,8688400.0,3.7868,3.7952,3.7868,3.7952,8688400.0
2008-02-19 13:20:00,4.51,4.51,4.5,4.51,5042800.0,3.7952,3.7952,3.7868,3.7952,5042800.0
2008-02-19 13:25:00,4.51,4.52,4.51,4.51,8761200.0,3.7952,3.8036,3.7952,3.7952,8761200.0
2008-02-19 13:30:00,4.51,4.51,4.5,4.5,9083200.0,3.7952,3.7952,3.7868,3.7868,9083200.0
2008-02-19 13:35:00,4.5,4.51,4.5,4.5,5426400.0,3.7868,3.7952,3.7868,3.7868,5426400.0
2008-02-19 13:40:00,4.5,4.5,4.49,4.49,7977200.0,3.7868,3.7868,3.7784,3.7784,7977200.0
2008-02-19 13:45:00,4.49,4.49,4.48,4.48,7442400.0,3.7784,3.7784,3.7699,3.7699,7442400.0
2008-02-19 13:50:00,4.48,4.49,4.48,4.49,13056400.0,3.7699,3.7784,3.7699,3.7784,13056400.0
2008-02-19 13:55:00,4.49,4.49,4.47,4.47,11345600.0,3.7784,3.7784,3.7615,3.7615,11345600.0
2008-02-19 14:00:00,4.47,4.48,4.47,4.47,8052800.0,3.7615,3.7699,3.7615,3.7615,8052800.0
2008-02-19 14:05:00,4.47,4.48,4.47,4.47,6272000.0,3.7615,3.7699,3.7615,3.7615,6272000.0
2008-02-19 14:10:00,4.47,4.48,4.46,4.46,6820800.0,3.7615,3.7699,3.7531,3.7531,6820800.0
2008-02-19 14:15:00,4.46,4.47,4.46,4.47,9483600.0,3.7531,3.7615,3.7531,3.7615,9483600.0
2008-02-19 14:20:00,4.47,4.48,4.46,4.48,9083200.0,3.7615,3.7699,3.7531,3.7699,9083200.0
2008-02-19 14:25:00,4.48,4.48,4.46,4.46,10715600.0,3.7699,3.7699,3.7531,3.7531,10715600.0
2008-02-19 14:30:00,4.46,4.46,4.44,4.44,13725600.0,3.7531,3.7531,3.7363,3.7363,13725600.0
2008-02-19 14:35:00,4.44,4.45,4.42,4.43,20482000.0,3.7363,3.7447,3.7195,3.7279,20482000.0
2008-02-19 14:40:00,4.43,4.43,4.41,4.42,20014400.0,3.7279,3.7279,3.711,3.7195,20014400.0
2008-02-19 14:45:00,4.42,4.42,4.39,4.4,21229600.0,3.7195,3.7195,3.6942,3.7026,21229600.0
2008-02-19 14:50:00,4.4,4.41,4.39,4.4,13638800.0,3.7026,3.711,3.6942,3.7026,13638800.0
2008-02-19 14:55:00,4.4,4.41,4.38,4.38,15825600.0,3.7026,3.711,3.6858,3.6858,15825600.0
2008-02-19 15:00:00,4.38,4.39,4.38,4.38,23035600.0,3.6858,3.6942,3.6858,3.6858,23035600.0
2008-02-19 15:05:00,4.38,4.39,4.38,4.39,16920400.0,3.6858,3.6942,3.6858,3.6942,16920400.0
2008-02-19 15:10:00,4.39,4.39,4.37,4.37,16002000.0,3.6942,3.6942,3.6774,3.6774,16002000.0
2008-02-19 15:15:00,4.37,4.38,4.37,4.38,17029600.0,3.6774,3.6858,3.6774,3.6858,17029600.0
2008-02-19 15:20:00,4.38,4.38,4.36,4.36,18790800.0,3.6858,3.6858,3.669,3.669,18790800.0
2008-02-19 15:25:00,4.36,4.37,4.35,4.35,18947600.0,3.669,3.6774,3.6606,3.6606,18947600.0
2008-02-19 15:30:00,4.35,4.36,4.34,4.35,21887600.0,3.6606,3.669,3.6521,3.6606,21887600.0
2008-02-19 15:35:00,4.35,4.37,4.35,4.36,21092400.0,3.6606,3.6774,3.6606,3.669,21092400.0
2008-02-19 15:40:00,4.36,4.37,4.35,4.36,18524800.0,3.669,3.6774,3.6606,3.669,18524800.0
2008-02-19 15:45:00,4.36,4.37,4.35,4.35,19250000.0,3.669,3.6774,3.6606,3.6606,19250000.0
2008-02-19 15:50:00,4.35,4.36,4.34,4.36,21518000.0,3.6606,3.669,3.6521,3.669,21518000.0
2008-02-19 15:55:00,4.36,4.37,4.35,4.37,22940400.0,3.669,3.6774,3.6606,3.6774,22940400.0
2008-02-20 09:30:00,4.37,4.4,4.36,4.38,27146000.0,3.6774,3.7026,3.669,3.6858,27146000.0
2008-02-20 09:35:00,4.38,4.4,4.35,4.39,28716800.0,3.6858,3.7026,3.6606,3.6942,28716800.0
2008-02-20 09:40:00,4.39,4.41,4.38,4.4,27722800.0,3.6942,3.711,3.6858,3.7026,27722800.0
2008-02-20 09:45:00,4.4,4.41,4.38,4.4,16315600.0,3.7026,3.711,3.6858,3.7026,16315600.0
2008-02-20 09:50:00,4.4,4.41,4.39,4.4,12639200.0,3.7026,3.711,3.6942,3.7026,12639200.0
2008-02-20 09:55:00,4.4,4.4,4.38,4.38,14047600.0,3.7026,3.7026,3.6858,3.6858,14047600.0
2008-02-20 10:00:00,4.38,4.39,4.37,4.37,16592800.0,3.6858,3.6942,3.6774,3.6774,16592800.0
2008-02-20 10:05:00,4.37,4.38,4.36,4.37,15674400.0,3.6774,3.6858,3.669,3.6774,15674400.0
2008-02-20 10:10:00,4.37,4.38,4.36,4.37,13566000.0,3.6774,3.6858,3.669,3.6774,13566000.0
2008-02-20 10:15:00,4.37,4.39,4.37,4.39,13300000.0,3.6774,3.6942,3.6774,3.6942,13300000.0
2008-02-20 10:20:00,4.39,4.4,4.39,4.39,17231200.0,3.6942,3.7026,3.6942,3.6942,17231200.0
2008-02-20 10:25:00,4.39,4.4,4.38,4.39,10892000.0,3.6942,3.7026,3.6858,3.6942,10892000.0
2008-02-20 10:30:00,4.39,4.39,4.37,4.37,10214400.0,3.6942,3.6942,3.6774,3.6774,10214400.0
2008-02-20 10:35:00,4.37,4.38,4.37,4.38,8618400.0,3.6774,3.6858,3.6774,3.6858,8618400.0
2008-02-20 10:40:00,4.38,4.38,4.37,4.38,9170000.0,3.6858,3.6858,3.6774,3.6858,9170000.0
2008-02-20 10:45:00,4.38,4.39,4.37,4.38,11026400.0,3.6858,3.6942,3.6774,3.6858,11026400.0
2008-02-20 10:50:00,4.38,4.38,4.35,4.36,14543200.0,3.6858,3.6858,3.6606,3.669,14543200.0
2008-02-20 10:55:00,4.36,4.37,4.35,4.36,10054800.0,3.669,3.6774,3.6606,3.669,10054800.0
2008-02-20 11:00:00,4.36,4.37,4.36,4.37,7515200.0,3.669,3.6774,3.669,3.6774,7515200.0
2008-02-20 11:05:00,4.37,4.37,4.36,4.36,6921600.0,3.6774,3.6774,3.669,3.669,6921600.0
2008-02-20 11:10:00,4.36,4.37,4.36,4.37,10707200.0,3.669,3.6774,3.669,3.6774,10707200.0
2008-02-20 11:15:00,4.37,4.37,4.36,4.37,6529600.0,3.6774,3.6774,3.669,3.6774,6529600.0
2008-02-20 11:20:00,4.37,4.38,4.37,4.38,7204400.0,3.6774,3.6858,3.6774,3.6858,7204400.0
2008-02-20 11:25:00,4.38,4.38,4.37,4.38,9424800.0,3.6858,3.6858,3.6774,3.6858,9424800.0
2008-02-20 11:30:00,4.38,4.38,4.37,4.38,5994800.0,3.6858,3.6858,3.6774,3.6858,5994800.0
2008-02-20 11:35:00,4.38,4.38,4.36,4.37,7299600.0,3.6858,3.6858,3.669,3.6774,7299600.0
2008-02-20 11:40:00,4.37,4.37,4.36,4.36,5628000.0,3.6774,3.6774,3.669,3.669,5628000.0
2008-02-20 11:45:00,4.36,4.38,4.36,4.38,5370400.0,3.669,3.6858,3.669,3.6858,5370400.0
2008-02-20 11:50:00,4.38,4.39,4.38,4.39,14618800.0,3.6858,3.6942,3.6858,3.6942,14618800.0
2008-02-20 11:55:00,4.39,4.4,4.39,4.39,9783200.0,3.6942,3.7026,3.6942,3.6942,9783200.0
2008-02-20 12:00:00,4.39,4.4,4.39,4.4,11127200.0,3.6942,3.7026,3.6942,3.7026,11127200.0
2008-02-20 12:05:00,4.4,4.41,4.4,4.4,17721200.0,3.7026,3.711,3.7026,3.7026,17721200.0
2008-02-20 12:10:00,4.4,4.41,4.39,4.41,15299200.0,3.7026,3.711,3.6942,3.711,15299200.0
2008-02-20 12:15:00,4.41,4.42,4.41,4.41,16870000.0,3.711,3.7195,3.711,3.711,16870000.0
2008-02-20 12:20:00,4.41,4.42,4.41,4.42,12432000.0,3.711,3.7195,3.711,3.7195,12432000.0
2008-02-20 12:25:00,4.42,4.43,4.42,4.42,17463600.0,3.7195,3.7279,3.7195,3.7195,17463600.0
2008-02-20 12:30:00,4.42,4.43,4.42,4.42,10248000.0,3.7195,3.7279,3.7195,3.7195,10248000.0
2008-02-20 12:35:00,4.42,4.42,4.41,4.42,7758800.0,3.7195,3.7195,3.711,3.7195,7758800.0
2008-02-20 12:40:00,4.42,4.42,4.41,4.41,7624400.0,3.7195,3.7195,3.711,3.711,7624400.0
2008-02-20 12:45:00,4.41,4.42,4.41,4.41,4958800.0,3.711,3.7195,3.711,3.711,4958800.0
2008-02-20 12:50:00,4.41,4.42,4.41,4.41,8859200.0,3.711,3.7195,3.711,3.711,8859200.0
2008-02-20 12:55:00,4.41,4.42,4.41,4.41,10217200.0,3.711,3.7195,3.711,3.711,10217200.0
2008-02-20 13:00:00,4.41,4.43,4.41,4.43,6781600.0,3.711,3.7279,3.711,3.7279,6781600.0
2008-02-20 13:05:00,4.43,4.45,4.43,4.44,20678000.0,3.7279,3.7447,3.7279,3.7363,20678000.0
2008-02-20 13:10:00,4.44,4.45,4.44,4.44,8873200.0,3.7363,3.7447,3.7363,3.7363,8873200.0
2008-02-20 13:15:00,4.44,4.44,4.42,4.42,7744800.0,3.7363,3.7363,3.7195,3.7195,7744800.0
2008-02-20 13:20:00,4.42,4.43,4.41,4.41,9786000.0,3.7195,3.7279,3.711,3.711,9786000.0
2008-02-20 13:25:00,4.41,4.41,4.39,4.39,16842000.0,3.711,3.711,3.6942,3.6942,16842000.0
2008-02-20 13:30:00,4.39,4.4,4.38,4.39,14512400.0,3.6942,3.7026,3.6858,3.6942,14512400.0
2008-02-20 13:35:00,4.39,4.4,4.39,4.39,7954800.0,3.6942,3.7026,3.6942,3.6942,7954800.0
2008-02-20 13:40:00,4.39,4.4,4.39,4.39,8979600.0,3.6942,3.7026,3.6942,3.6942,8979600.0
2008-02-20 13:45:00,4.39,4.4,4.38,4.4,7896000.0,3.6942,3.7026,3.6858,3.7026,7896000.0
2008-02-20 13:50:00,4.4,4.41,4.4,4.4,7593600.0,3.7026,3.711,3.7026,3.7026,7593600.0
2008-02-20 13:55:00,4.4,4.41,4.39,4.4,9984800.0,3.7026,3.711,3.6942,3.7026,9984800.0
2008-02-20 14:00:00,4.4,4.42,4.39,4.39,18272800.0,3.7026,3.7195,3.6942,3.6942,18272800.0
2008-02-20 14:05:00,4.39,4.4,4.37,4.38,16514400.0,3.6942,3.7026,3.6774,3.6858,16514400.0
2008-02-20 14:10:00,4.38,4.38,4.37,4.38,14800800.0,3.6858,3.6858,3.6774,3.6858,14800800.0
2008-02-20 14:15:00,4.38,4.39,4.37,4.38,10995600.0,3.6858,3.6942,3.6774,3.6858,10995600.0
2008-02-20 14:20:00,4.38,4.39,4.37,4.38,10600800.0,3.6858,3.6942,3.6774,3.6858,10600800.0
2008-02-20 14:25:00,4.38,4.39,4.38,4.39,8954400.0,3.6858,3.6942,3.6858,3.6942,8954400.0
2008-02-20 14:30:00,4.39,4.4,4.39,4.39,9872800.0,3.6942,3.7026,3.6942,3.6942,9872800.0
2008-02-20 14:35:00,4.39,4.41,4.39,4.4,8741600.0,3.6942,3.711,3.6942,3.7026,8741600.0
2008-02-20 14:40:00,4.4,4.4,4.38,4.4,9391200.0,3.7026,3.7026,3.6858,3.7026,9391200.0
2008-02-20 14:45:00,4.4,4.41,4.4,4.41,15027600.0,3.7026,3.711,3.7026,3.711,15027600.0
2008-02-20 14:50:00,4.41,4.42,4.4,4.4,21537600.0,3.711,3.7195,3.7026,3.7026,21537600.0
2008-02-20 14:55:00,4.4,4.41,4.4,4.41,10816400.0,3.7026,3.711,3.7026,3.711,10816400.0
2008-02-20 15:00:00,4.41,4.41,4.4,4.4,6062000.0,3.711,3.711,3.7026,3.7026,6062000.0
2008-02-20 15:05:00,4.4,4.41,4.4,4.41,9433200.0,3.7026,3.711,3.7026,3.711,9433200.0
2008-02-20 15:10:00,4.41,4.42,4.4,4.4,16273600.0,3.711,3.7195,3.7026,3.7026,16273600.0
2008-02-20 15:15:00,4.4,4.4,4.39,4.4,10021200.0,3.7026,3.7026,3.6942,3.7026,10021200.0
2008-02-20 15:20:00,4.4,4.41,4.39,4.4,8458800.0,3.7026,3.711,3.6942,3.7026,8458800.0
2008-02-20 15:25:00,4.4,4.4,4.38,4.39,7918400.0,3.7026,3.7026,3.6858,3.6942,7918400.0
2008-02-20 15:30:00,4.39,4.39,4.38,4.38,8223600.0,3.6942,3.6942,3.6858,3.6858,8223600.0
2008-02-20 15:35:00,4.38,4.4,4.38,4.39,8780800.0,3.6858,3.7026,3.6858,3.6942,8780800.0
2008-02-20 15:40:00,4.39,4.4,4.39,4.39,9374400.0,3.6942,3.7026,3.6942,3.6942,9374400.0
2008-02-20 15:45:00,4.39,4.39,4.39,4.39,8540000.0,3.6942,3.6942,3.6942,3.6942,8540000.0
2008-02-20 15:50:00,4.39,4.4,4.39,4.4,13669600.0,3.6942,3.7026,3.6942,3.7026,13669600.0
2008-02-20 15:55:00,4.4,4.42,4.4,4.42,21938000.0,3.7026,3.7195,3.7026,3.7195,21938000.0
2008-02-21 09:30:00,4.5,4.52,4.48,4.49,28935200.0,3.7868,3.8036,3.7699,3.7784,28935200.0
2008-02-21 09:35:00,4.49,4.51,4.48,4.5,20675200.0,3.7784,3.7952,3.7699,3.7868,20675200.0
2008-02-21 09:40:00,4.5,4.51,4.47,4.48,24396400.0,3.7868,3.7952,3.7615,3.7699,24396400.0
2008-02-21 09:45:00,4.48,4.48,4.46,4.47,22145200.0,3.7699,3.7699,3.7531,3.7615,22145200.0
2008-02-21 09:50:00,4.47,4.47,4.46,4.46,15680000.0,3.7615,3.7615,3.7531,3.7531,15680000.0
2008-02-21 09:55:00,4.46,4.48,4.46,4.47,10827600.0,3.7531,3.7699,3.7531,3.7615,10827600.0
2008-02-21 10:00:00,4.47,4.47,4.44,4.44,20798400.0,3.7615,3.7615,3.7363,3.7363,20798400.0
2008-02-21 10:05:00,4.44,4.45,4.43,4.44,14411600.0,3.7363,3.7447,3.7279,3.7363,14411600.0
2008-02-21 10:10:00,4.44,4.45,4.44,4.45,11244800.0,3.7363,3.7447,3.7363,3.7447,11244800.0
2008-02-21 10:15:00,4.45,4.47,4.44,4.47,18104800.0,3.7447,3.7615,3.7363,3.7615,18104800.0
2008-02-21 10:20:00,4.47,4.47,4.46,4.46,11121600.0,3.7615,3.7615,3.7531,3.7531,11121600.0
2008-02-21 10:25:00,4.46,4.47,4.45,4.45,9898000.0,3.7531,3.7615,3.7447,3.7447,9898000.0
2008-02-21 10:30:00,4.45,4.46,4.43,4.44,13328000.0,3.7447,3.7531,3.7279,3.7363,13328000.0
2008-02-21 10:35:00,4.44,4.45,4.42,4.42,15918000.0,3.7363,3.7447,3.7195,3.7195,15918000.0
2008-02-21 10:40:00,4.42,4.42,4.4,4.4,16794400.0,3.7195,3.7195,3.7026,3.7026,16794400.0
2008-02-21 10:45:00,4.4,4.41,4.39,4.41,18729200.0,3.7026,3.711,3.6942,3.711,18729200.0
2008-02-21 10:50:00,4.41,4.41,4.39,4.39,13529600.0,3.711,3.711,3.6942,3.6942,13529600.0
2008-02-21 10:55:00,4.39,4.39,4.37,4.37,17007200.0,3.6942,3.6942,3.6774,3.6774,17007200.0
2008-02-21 11:00:00,4.37,4.38,4.37,4.38,12726000.0,3.6774,3.6858,3.6774,3.6858,12726000.0
2008-02-21 11:05:00,4.38,4.39,4.38,4.38,10698800.0,3.6858,3.6942,3.6858,3.6858,10698800.0
2008-02-21 11:10:00,4.38,4.38,4.38,4.38,11776800.0,3.6858,3.6858,3.6858,3.6858,11776800.0
2008-02-21 11:15:00,4.38,4.38,4.38,4.38,8999200.0,3.6858,3.6858,3.6858,3.6858,8999200.0
2008-02-21 11:20:00,4.38,4.38,4.36,4.36,19149200.0,3.6858,3.6858,3.669,3.669,19149200.0
2008-02-21 11:25:00,4.36,4.38,4.36,4.37,16766400.0,3.669,3.6858,3.669,3.6774,16766400.0
2008-02-21 11:30:00,4.37,4.39,4.37,4.38,13944000.0,3.6774,3.6942,3.6774,3.6858,13944000.0
2008-02-21 11:35:00,4.38,4.4,4.38,4.39,9948400.0,3.6858,3.7026,3.6858,3.6942,9948400.0
2008-02-21 11:40:00,4.39,4.4,4.38,4.39,7683200.0,3.6942,3.7026,3.6858,3.6942,7683200.0
2008-02-21 11:45:00,4.39,4.41,4.39,4.4,8162000.0,3.6942,3.711,3.6942,3.7026,8162000.0
2008-02-21 11:50:00,4.4,4.41,4.4,4.4,9063600.0,3.7026,3.711,3.7026,3.7026,9063600.0
2008-02-21 11:55:00,4.4,4.4,4.39,4.4,5980800.0,3.7026,3.7026,3.6942,3.7026,5980800.0
2008-02-21 12:00:00,4.4,4.4,4.39,4.39,7515200.0,3.7026,3.7026,3.6942,3.6942,7515200.0
2008-02-21 12:05:00,4.39,4.39,4.38,4.39,5308800.0,3.6942,3.6942,3.6858,3.6942,5308800.0
2008-02-21 12:10:00,4.39,4.39,4.38,4.39,5087600.0,3.6942,3.6942,3.6858,3.6942,5087600.0
2008-02-21 12:15:00,4.39,4.39,4.37,4.38,9144800.0,3.6942,3.6942,3.6774,3.6858,9144800.0
2008-02-21 12:20:00,4.38,4.38,4.37,4.38,6330800.0,3.6858,3.6858,3.6774,3.6858,6330800.0
2008-02-21 12:25:00,4.38,4.38,4.37,4.38,4622800.0,3.6858,3.6858,3.6774,3.6858,4622800.0
2008-02-21 12:30:00,4.38,4.38,4.36,4.38,6087200.0,3.6858,3.6858,3.669,3.6858,6087200.0
2008-02-21 12:35:00,4.38,4.38,4.37,4.37,3572800.0,3.6858,3.6858,3.6774,3.6774,3572800.0
2008-02-21 12:40:00,4.37,4.38,4.37,4.38,4583600.0,3.6774,3.6858,3.6774,3.6858,4583600.0
2008-02-21 12:45:00,4.38,4.38,4.37,4.37,3847200.0,3.6858,3.6858,3.6774,3.6774,3847200.0
2008-02-21 12:50:00,4.37,4.38,4.37,4.37,6574400.0,3.6774,3.6858,3.6774,3.6774,6574400.0
2008-02-21 12:55:00,4.37,4.38,4.37,4.38,5992000.0,3.6774,3.6858,3.6774,3.6858,5992000.0
2008-02-21 13:00:00,4.38,4.39,4.38,4.38,7439600.0,3.6858,3.6942,3.6858,3.6858,7439600.0
2008-02-21 13:05:00,4.38,4.39,4.38,4.38,3987200.0,3.6858,3.6942,3.6858,3.6858,3987200.0
2008-02-21 13:10:00,4.38,4.38,4.37,4.37,6171200.0,3.6858,3.6858,3.6774,3.6774,6171200.0
2008-02-21 13:15:00,4.37,4.38,4.37,4.38,4141200.0,3.6774,3.6858,3.6774,3.6858,4141200.0
2008-02-21 13:20:00,4.38,4.38,4.37,4.38,5115600.0,3.6858,3.6858,3.6774,3.6858,5115600.0
2008-02-21 13:25:00,4.38,4.39,4.38,4.39,6451200.0,3.6858,3.6942,3.6858,3.6942,6451200.0
2008-02-21 13:30:00,4.39,4.39,4.38,4.38,3609200.0,3.6942,3.6942,3.6858,3.6858,3609200.0
2008-02-21 13:35:00,4.38,4.38,4.37,4.38,6582800.0,3.6858,3.6858,3.6774,3.6858,6582800.0
2008-02-21 13:40:00,4.38,4.39,4.37,4.38,5034400.0,3.6858,3.6942,3.6774,3.6858,5034400.0
2008-02-21 13:45:00,4.38,4.38,4.37,4.37,7694400.0,3.6858,3.6858,3.6774,3.6774,7694400.0
2008-02-21 13:50:00,4.37,4.37,4.36,4.37,9559200.0,3.6774,3.6774,3.669,3.6774,9559200.0
2008-02-21 13:55:00,4.37,4.37,4.37,4.37,7890400.0,3.6774,3.6774,3.6774,3.6774,7890400.0
2008-02-21 14:00:00,4.37,4.38,4.37,4.38,9116800.0,3.6774,3.6858,3.6774,3.6858,9116800.0
2008-02-21 14:05:00,4.38,4.38,4.37,4.38,5936000.0,3.6858,3.6858,3.6774,3.6858,5936000.0
2008-02-21 14:10:00,4.38,4.38,4.37,4.37,7705600.0,3.6858,3.6858,3.6774,3.6774,7705600.0
2008-02-21 14:15:00,4.37,4.38,4.37,4.38,5222000.0,3.6774,3.6858,3.6774,3.6858,5222000.0
2008-02-21 14:20:00,4.38,4.39,4.38,4.38,8800400.0,3.6858,3.6942,3.6858,3.6858,8800400.0
2008-02-21 14:25:00,4.38,4.39,4.38,4.39,9002000.0,3.6858,3.6942,3.6858,3.6942,9002000.0
2008-02-21 14:30:00,4.39,4.4,4.38,4.39,9189600.0,3.6942,3.7026,3.6858,3.6942,9189600.0
2008-02-21 14:35:00,4.39,4.4,4.38,4.38,7739200.0,3.6942,3.7026,3.6858,3.6858,7739200.0
2008-02-21 14:40:00,4.38,4.39,4.38,4.38,9226000.0,3.6858,3.6942,3.6858,3.6858,9226000.0
2008-02-21 14:45:00,4.38,4.38,4.36,4.37,8792000.0,3.6858,3.6858,3.669,3.6774,8792000.0
2008-02-21 14:50:00,4.37,4.38,4.36,4.37,6857200.0,3.6774,3.6858,3.669,3.6774,6857200.0
2008-02-21 14:55:00,4.38,4.38,4.36,4.37,7039200.0,3.6858,3.6858,3.669,3.6774,7039200.0
2008-02-21 15:00:00,4.37,4.37,4.35,4.36,19784800.0,3.6774,3.6774,3.6606,3.669,19784800.0
2008-02-21 15:05:00,4.36,4.36,4.34,4.35,15570800.0,3.669,3.669,3.6521,3.6606,15570800.0
2008-02-21 15:10:00,4.35,4.35,4.34,4.35,16520000.0,3.6606,3.6606,3.6521,3.6606,16520000.0
2008-02-21 15:15:00,4.35,4.35,4.33,4.34,12625200.0,3.6606,3.6606,3.6437,3.6521,12625200.0
2008-02-21 15:20:00,4.34,4.34,4.32,4.34,16326800.0,3.6521,3.6521,3.6353,3.6521,16326800.0
2008-02-21 15:25:00,4.34,4.35,4.33,4.33,13067600.0,3.6521,3.6606,3.6437,3.6437,13067600.0
2008-02-21 15:30:00,4.33,4.35,4.33,4.34,11317600.0,3.6437,3.6606,3.6437,3.6521,11317600.0
2008-02-21 15:35:00,4.34,4.34,4.32,4.33,14338800.0,3.6521,3.6521,3.6353,3.6437,14338800.0
2008-02-21 15:40:00,4.33,4.33,4.32,4.33,25650800.0,3.6437,3.6437,3.6353,3.6437,25650800.0
2008-02-21 15:45:00,4.33,4.35,4.33,4.35,17242400.0,3.6437,3.6606,3.6437,3.6606,17242400.0
2008-02-21 15:50:00,4.35,4.35,4.33,4.34,18886000.0,3.6606,3.6606,3.6437,3.6521,18886000.0
2008-02-21 15:55:00,4.34,4.35,4.33,4.34,19650400.0,3.6521,3.6606,3.6437,3.6521,19650400.0
2008-02-22 09:30:00,4.37,4.38,4.33,4.34,21879200.0,3.6774,3.6858,3.6437,3.6521,21879200.0
2008-02-22 09:35:00,4.34,4.36,4.33,4.34,17382400.0,3.6521,3.669,3.6437,3.6521,17382400.0
2008-02-22 09:40:00,4.34,4.36,4.32,4.32,21728000.0,3.6521,3.669,3.6353,3.6353,21728000.0
2008-02-22 09:45:00,4.32,4.34,4.31,4.33,24222800.0,3.6353,3.6521,3.6269,3.6437,24222800.0
2008-02-22 09:50:00,4.33,4.35,4.32,4.34,17780000.0,3.6437,3.6606,3.6353,3.6521,17780000.0
2008-02-22 09:55:00,4.34,4.35,4.32,4.33,16965200.0,3.6521,3.6606,3.6353,3.6437,16965200.0
2008-02-22 10:00:00,4.33,4.33,4.31,4.32,17836000.0,3.6437,3.6437,3.6269,3.6353,17836000.0
2008-02-22 10:05:00,4.32,4.32,4.29,4.3,24970400.0,3.6353,3.6353,3.6101,3.6185,24970400.0
2008-02-22 10:10:00,4.3,4.3,4.29,4.29,33821200.0,3.6185,3.6185,3.6101,3.6101,33821200.0
2008-02-22 10:15:00,4.29,4.3,4.29,4.29,17533600.0,3.6101,3.6185,3.6101,3.6101,17533600.0
2008-02-22 10:20:00,4.29,4.29,4.26,4.26,39046000.0,3.6101,3.6101,3.5848,3.5848,39046000.0
2008-02-22 10:25:00,4.26,4.27,4.25,4.26,25762800.0,3.5848,3.5932,3.5764,3.5848,25762800.0
2008-02-22 10:30:00,4.26,4.26,4.25,4.26,28184800.0,3.5848,3.5848,3.5764,3.5848,28184800.0
2008-02-22 10:35:00,4.26,4.28,4.26,4.26,19314400.0,3.5848,3.6016,3.5848,3.5848,19314400.0
2008-02-22 10:40:00,4.26,4.27,4.25,4.26,15780800.0,3.5848,3.5932,3.5764,3.5848,15780800.0
2008-02-22 10:45:00,4.26,4.27,4.25,4.26,18300800.0,3.5848,3.5932,3.5764,3.5848,18300800.0
2008-02-22 10:50:00,4.26,4.27,4.25,4.25,25253200.0,3.5848,3.5932,3.5764,3.5764,25253200.0
2008-02-22 10:55:00,4.25,4.27,4.24,4.27,20221600.0,3.5764,3.5932,3.568,3.5932,20221600.0
2008-02-22 11:00:00,4.26,4.27,4.25,4.26,20566000.0,3.5848,3.5932,3.5764,3.5848,20566000.0
2008-02-22 11:05:00,4.26,4.26,4.25,4.26,9713200.0,3.5848,3.5848,3.5764,3.5848,9713200.0
2008-02-22 11:10:00,4.26,4.26,4.24,4.26,13650000.0,3.5848,3.5848,3.568,3.5848,13650000.0
2008-02-22 11:15:00,4.26,4.27,4.26,4.27,15400000.0,3.5848,3.5932,3.5848,3.5932,15400000.0
2008-02-22 11:20:00,4.27,4.27,4.26,4.27,11947600.0,3.5932,3.5932,3.5848,3.5932,11947600.0
2008-02-22 11:25:00,4.27,4.27,4.26,4.26,11284000.0,3.5932,3.5932,3.5848,3.5848,11284000.0
2008-02-22 11:30:00,4.26,4.28,4.26,4.28,13353200.0,3.5848,3.6016,3.5848,3.6016,13353200.0
2008-02-22 11:35:00,4.28,4.28,4.27,4.28,14274400.0,3.6016,3.6016,3.5932,3.6016,14274400.0
2008-02-22 11:40:00,4.27,4.27,4.25,4.26,12510400.0,3.5932,3.5932,3.5764,3.5848,12510400.0
2008-02-22 11:45:00,4.26,4.26,4.24,4.24,18928000.0,3.5848,3.5848,3.568,3.568,18928000.0
2008-02-22 11:50:00,4.24,4.25,4.23,4.24,12658800.0,3.568,3.5764,3.5596,3.568,12658800.0
2008-02-22 11:55:00,4.24,4.24,4.24,4.24,8498000.0,3.568,3.568,3.568,3.568,8498000.0
2008-02-22 12:00:00,4.24,4.24,4.23,4.24,13832000.0,3.568,3.568,3.5596,3.568,13832000.0
2008-02-22 12:05:00,4.24,4.24,4.22,4.23,11144000.0,3.568,3.568,3.5512,3.5596,11144000.0
2008-02-22 12:10:00,4.23,4.23,4.21,4.22,14148400.0,3.5596,3.5596,3.5427,3.5512,14148400.0
2008-02-22 12:15:00,4.22,4.22,4.21,4.22,19667200.0,3.5512,3.5512,3.5427,3.5512,19667200.0
2008-02-22 12:20:00,4.22,4.23,4.21,4.21,11471600.0,3.5512,3.5596,3.5427,3.5427,11471600.0
2008-02-22 12:25:00,4.22,4.23,4.21,4.22,10430000.0,3.5512,3.5596,3.5427,3.5512,10430000.0
2008-02-22 12:30:00,4.22,4.23,4.22,4.22,7095200.0,3.5512,3.5596,3.5512,3.5512,7095200.0
2008-02-22 12:35:00,4.22,4.23,4.22,4.23,12180000.0,3.5512,3.5596,3.5512,3.5596,12180000.0
2008-02-22 12:40:00,4.23,4.24,4.23,4.23,8621200.0,3.5596,3.568,3.5596,3.5596,8621200.0
2008-02-22 12:45:00,4.23,4.24,4.23,4.23,11984000.0,3.5596,3.568,3.5596,3.5596,11984000.0
2008-02-22 12:50:00,4.23,4.23,4.22,4.23,7453600.0,3.5596,3.5596,3.5512,3.5596,7453600.0
2008-02-22 12:55:00,4.23,4.24,4.23,4.23,8450400.0,3.5596,3.568,3.5596,3.5596,8450400.0
2008-02-22 13:00:00,4.23,4.23,4.23,4.23,7672000.0,3.5596,3.5596,3.5596,3.5596,7672000.0
2008-02-22 13:05:00,4.23,4.23,4.22,4.23,9592800.0,3.5596,3.5596,3.5512,3.5596,9592800.0
2008-02-22 13:10:00,4.23,4.23,4.22,4.23,5675600.0,3.5596,3.5596,3.5512,3.5596,5675600.0
2008-02-22 13:15:00,4.23,4.24,4.22,4.23,8296400.0,3.5596,3.568,3.5512,3.5596,8296400.0
2008-02-22 13:20:00,4.23,4.23,4.21,4.22,12460000.0,3.5596,3.5596,3.5427,3.5512,12460000.0
2008-02-22 13:25:00,4.22,4.22,4.2,4.2,15996400.0,3.5512,3.5512,3.5343,3.5343,15996400.0
2008-02-22 13:30:00,4.2,4.21,4.19,4.2,20034000.0,3.5343,3.5427,3.5259,3.5343,20034000.0
2008-02-22 13:35:00,4.2,4.21,4.19,4.2,15352400.0,3.5343,3.5427,3.5259,3.5343,15352400.0
2008-02-22 13:40:00,4.2,4.21,4.19,4.2,10432800.0,3.5343,3.5427,3.5259,3.5343,10432800.0
2008-02-22 13:45:00,4.2,4.2,4.19,4.2,20409200.0,3.5343,3.5343,3.5259,3.5343,20409200.0
2008-02-22 13:50:00,4.2,4.2,4.18,4.19,11967200.0,3.5343,3.5343,3.5175,3.5259,11967200.0
2008-02-22 13:55:00,4.19,4.2,4.18,4.19,13028400.0,3.5259,3.5343,3.5175,3.5259,13028400.0
2008-02-22 14:00:00,4.19,4.19,4.17,4.18,23520000.0,3.5259,3.5259,3.5091,3.5175,23520000.0
2008-02-22 14:05:00,4.18,4.18,4.17,4.18,17763200.0,3.5175,3.5175,3.5091,3.5175,17763200.0
2008-02-22 14:10:00,4.18,4.18,4.17,4.17,12308800.0,3.5175,3.5175,3.5091,3.5091,12308800.0
2008-02-22 14:15:00,4.17,4.18,4.16,4.18,15803200.0,3.5091,3.5175,3.5007,3.5175,15803200.0
2008-02-22 14:20:00,4.18,4.18,4.17,4.18,13185200.0,3.5175,3.5175,3.5091,3.5175,13185200.0
2008-02-22 14:25:00,4.18,4.18,4.17,4.18,12233200.0,3.5175,3.5175,3.5091,3.5175,12233200.0
2008-02-22 14:30:00,4.18,4.19,4.17,4.19,14812000.0,3.5175,3.5259,3.5091,3.5259,14812000.0
2008-02-22 14:35:00,4.19,4.2,4.18,4.2,16046800.0,3.5259,3.5343,3.5175,3.5343,16046800.0
2008-02-22 14:40:00,4.2,4.21,4.19,4.21,23234400.0,3.5343,3.5427,3.5259,3.5427,23234400.0
2008-02-22 14:45:00,4.21,4.21,4.2,4.21,13591200.0,3.5427,3.5427,3.5343,3.5427,13591200.0
2008-02-22 14:50:00,4.2,4.21,4.19,4.2,9654400.0,3.5343,3.5427,3.5259,3.5343,9654400.0
2008-02-22 14:55:00,4.2,4.21,4.19,4.21,21733600.0,3.5343,3.5427,3.5259,3.5427,21733600.0
2008-02-22 15:00:00,4.2,4.21,4.2,4.21,11281200.0,3.5343,3.5427,3.5343,3.5427,11281200.0
2008-02-22 15:05:00,4.21,4.21,4.19,4.19,17497200.0,3.5427,3.5427,3.5259,3.5259,17497200.0
2008-02-22 15:10:00,4.19,4.19,4.17,4.18,24262000.0,3.5259,3.5259,3.5091,3.5175,24262000.0
2008-02-22 15:15:00,4.18,4.18,4.14,4.15,33955600.0,3.5175,3.5175,3.4838,3.4923,33955600.0
2008-02-22 15:20:00,4.15,4.15,4.14,4.15,31178000.0,3.4923,3.4923,3.4838,3.4923,31178000.0
2008-02-22 15:25:00,4.15,4.17,4.14,4.17,24956400.0,3.4923,3.5091,3.4838,3.5091,24956400.0
2008-02-22 15:30:00,4.17,4.2,4.16,4.2,49414400.0,3.5091,3.5343,3.5007,3.5343,49414400.0
2008-02-22 15:35:00,4.2,4.23,4.2,4.22,49098000.0,3.5343,3.5596,3.5343,3.5512,49098000.0
2008-02-22 15:40:00,4.22,4.23,4.2,4.21,31637200.0,3.5512,3.5596,3.5343,3.5427,31637200.0
2008-02-22 15:45:00,4.21,4.24,4.2,4.24,33059600.0,3.5427,3.568,3.5343,3.568,33059600.0
2008-02-22 15:50:00,4.24,4.25,4.22,4.25,30511600.0,3.568,3.5764,3.5512,3.5764,30511600.0
2008-02-22 15:55:00,4.25,4.27,4.24,4.26,43638000.0,3.5764,3.5932,3.568,3.5848,43638000.0
2008-02-25 09:30:00,4.24,4.28,4.23,4.27,34216000.0,3.568,3.6016,3.5596,3.5932,34216000.0
2008-02-25 09:35:00,4.27,4.29,4.26,4.27,35501200.0,3.5932,3.6101,3.5848,3.5932,35501200.0
2008-02-25 09:40:00,4.27,4.29,4.26,4.27,25466000.0,3.5932,3.6101,3.5848,3.5932,25466000.0
2008-02-25 09:45:00,4.27,4.27,4.25,4.25,20193600.0,3.5932,3.5932,3.5764,3.5764,20193600.0
2008-02-25 09:50:00,4.25,4.26,4.24,4.25,20431600.0,3.5764,3.5848,3.568,3.5764,20431600.0
2008-02-25 09:55:00,4.25,4.25,4.2,4.2,29750000.0,3.5764,3.5764,3.5343,3.5343,29750000.0
2008-02-25 10:00:00,4.2,4.22,4.19,4.2,39922400.0,3.5343,3.5512,3.5259,3.5343,39922400.0
2008-02-25 10:05:00,4.2,4.21,4.19,4.21,27185200.0,3.5343,3.5427,3.5259,3.5427,27185200.0
2008-02-25 10:10:00,4.21,4.22,4.2,4.21,23172800.0,3.5427,3.5512,3.5343,3.5427,23172800.0
2008-02-25 10:15:00,4.21,4.24,4.21,4.24,26443200.0,3.5427,3.568,3.5427,3.568,26443200.0
2008-02-25 10:20:00,4.24,4.25,4.23,4.24,23004800.0,3.568,3.5764,3.5596,3.568,23004800.0
2008-02-25 10:25:00,4.24,4.27,4.24,4.26,24066000.0,3.568,3.5932,3.568,3.5848,24066000.0
2008-02-25 10:30:00,4.26,4.27,4.25,4.25,18522000.0,3.5848,3.5932,3.5764,3.5764,18522000.0
2008-02-25 10:35:00,4.25,4.27,4.25,4.26,12754000.0,3.5764,3.5932,3.5764,3.5848,12754000.0
2008-02-25 10:40:00,4.26,4.26,4.24,4.25,14254800.0,3.5848,3.5848,3.568,3.5764,14254800.0
2008-02-25 10:45:00,4.25,4.26,4.25,4.26,18034800.0,3.5764,3.5848,3.5764,3.5848,18034800.0
2008-02-25 10:50:00,4.26,4.26,4.23,4.24,17108000.0,3.5848,3.5848,3.5596,3.568,17108000.0
2008-02-25 10:55:00,4.24,4.25,4.23,4.24,13762000.0,3.568,3.5764,3.5596,3.568,13762000.0
2008-02-25 11:00:00,4.24,4.25,4.23,4.23,12180000.0,3.568,3.5764,3.5596,3.5596,12180000.0
2008-02-25 11:05:00,4.23,4.24,4.23,4.23,10861200.0,3.5596,3.568,3.5596,3.5596,10861200.0
2008-02-25 11:10:00,4.23,4.25,4.23,4.24,12812800.0,3.5596,3.5764,3.5596,3.568,12812800.0
2008-02-25 11:15:00,4.24,4.25,4.23,4.23,9800000.0,3.568,3.5764,3.5596,3.5596,9800000.0
2008-02-25 11:20:00,4.23,4.24,4.23,4.24,8307600.0,3.5596,3.568,3.5596,3.568,8307600.0
2008-02-25 11:25:00,4.24,4.24,4.23,4.23,6157200.0,3.568,3.568,3.5596,3.5596,6157200.0
2008-02-25 11:30:00,4.23,4.23,4.22,4.23,9304400.0,3.5596,3.5596,3.5512,3.5596,9304400.0
2008-02-25 11:35:00,4.23,4.23,4.22,4.22,10589600.0,3.5596,3.5596,3.5512,3.5512,10589600.0
2008-02-25 11:40:00,4.22,4.22,4.21,4.22,10665200.0,3.5512,3.5512,3.5427,3.5512,10665200.0
2008-02-25 11:45:00,4.22,4.23,4.21,4.22,8033200.0,3.5512,3.5596,3.5427,3.5512,8033200.0
2008-02-25 11:50:00,4.21,4.22,4.21,4.21,6515600.0,3.5427,3.5512,3.5427,3.5427,6515600.0
2008-02-25 11:55:00,4.21,4.22,4.21,4.21,10701600.0,3.5427,3.5512,3.5427,3.5427,10701600.0
2008-02-25 12:00:00,4.21,4.22,4.21,4.22,6787200.0,3.5427,3.5512,3.5427,3.5512,6787200.0
2008-02-25 12:05:00,4.22,4.23,4.22,4.22,12552400.0,3.5512,3.5596,3.5512,3.5512,12552400.0
2008-02-25 12:10:00,4.22,4.23,4.22,4.22,9214800.0,3.5512,3.5596,3.5512,3.5512,9214800.0
2008-02-25 12:15:00,4.22,4.23,4.21,4.22,9438800.0,3.5512,3.5596,3.5427,3.5512,9438800.0
2008-02-25 12:20:00,4.22,4.22,4.2,4.21,9912000.0,3.5512,3.5512,3.5343,3.5427,9912000.0
2008-02-25 12:25:00,4.21,4.21,4.2,4.21,6386800.0,3.5427,3.5427,3.5343,3.5427,6386800.0
2008-02-25 12:30:00,4.21,4.21,4.2,4.2,8262800.0,3.5427,3.5427,3.5343,3.5343,8262800.0
2008-02-25 12:35:00,4.2,4.21,4.2,4.2,7277200.0,3.5343,3.5427,3.5343,3.5343,7277200.0
2008-02-25 12:40:00,4.2,4.22,4.2,4.22,5462800.0,3.5343,3.5512,3.5343,3.5512,5462800.0
2008-02-25 12:45:00,4.22,4.22,4.21,4.22,6549200.0,3.5512,3.5512,3.5427,3.5512,6549200.0
2008-02-25 12:50:00,4.22,4.22,4.21,4.21,7585200.0,3.5512,3.5512,3.5427,3.5427,7585200.0
2008-02-25 12:55:00,4.21,4.21,4.21,4.21,3950800.0,3.5427,3.5427,3.5427,3.5427,3950800.0
2008-02-25 13:00:00,4.21,4.21,4.21,4.21,4107600.0,3.5427,3.5427,3.5427,3.5427,4107600.0
2008-02-25 13:05:00,4.21,4.22,4.21,4.21,9808400.0,3.5427,3.5512,3.5427,3.5427,9808400.0
2008-02-25 13:10:00,4.21,4.21,4.21,4.21,5552400.0,3.5427,3.5427,3.5427,3.5427,5552400.0
2008-02-25 13:15:00,4.21,4.21,4.2,4.2,9116800.0,3.5427,3.5427,3.5343,3.5343,9116800.0
2008-02-25 13:20:00,4.2,4.2,4.19,4.19,10270400.0,3.5343,3.5343,3.5259,3.5259,10270400.0
2008-02-25 13:25:00,4.19,4.2,4.18,4.19,9458400.0,3.5259,3.5343,3.5175,3.5259,9458400.0
2008-02-25 13:30:00,4.19,4.19,4.17,4.17,13924400.0,3.5259,3.5259,3.5091,3.5091,13924400.0
2008-02-25 13:35:00,4.17,4.21,4.17,4.17,10740800.0,3.5091,3.5427,3.5091,3.5091,10740800.0
2008-02-25 13:40:00,4.17,4.18,4.17,4.18,8556800.0,3.5091,3.5175,3.5091,3.5175,8556800.0
2008-02-25 13:45:00,4.18,4.18,4.17,4.18,10315200.0,3.5175,3.5175,3.5091,3.5175,10315200.0
2008-02-25 13:50:00,4.18,4.19,4.17,4.19,10934000.0,3.5175,3.5259,3.5091,3.5259,10934000.0
2008-02-25 13:55:00,4.19,4.19,4.18,4.18,6974800.0,3.5259,3.5259,3.5175,3.5175,6974800.0
2008-02-25 14:00:00,4.18,4.19,4.17,4.18,8072400.0,3.5175,3.5259,3.5091,3.5175,8072400.0
2008-02-25 14:05:00,4.18,4.18,4.17,4.17,7498400.0,3.5175,3.5175,3.5091,3.5091,7498400.0
2008-02-25 14:10:00,4.17,4.19,4.17,4.18,7274400.0,3.5091,3.5259,3.5091,3.5175,7274400.0
2008-02-25 14:15:00,4.19,4.19,4.18,4.18,11211200.0,3.5259,3.5259,3.5175,3.5175,11211200.0
2008-02-25 14:20:00,4.18,4.19,4.18,4.18,8548400.0,3.5175,3.5259,3.5175,3.5175,8548400.0
2008-02-25 14:25:00,4.18,4.23,4.18,4.23,27876800.0,3.5175,3.5596,3.5175,3.5596,27876800.0
2008-02-25 14:30:00,4.23,4.26,4.21,4.22,30511600.0,3.5596,3.5848,3.5427,3.5512,30511600.0
2008-02-25 14:35:00,4.22,4.22,4.2,4.2,19790400.0,3.5512,3.5512,3.5343,3.5343,19790400.0
2008-02-25 14:40:00,4.2,4.21,4.18,4.18,18586400.0,3.5343,3.5427,3.5175,3.5175,18586400.0
2008-02-25 14:45:00,4.18,4.2,4.18,4.19,13204800.0,3.5175,3.5343,3.5175,3.5259,13204800.0
2008-02-25 14:50:00,4.19,4.21,4.18,4.2,17819200.0,3.5259,3.5427,3.5175,3.5343,17819200.0
2008-02-25 14:55:00,4.2,4.21,4.19,4.2,14442400.0,3.5343,3.5427,3.5259,3.5343,14442400.0
2008-02-25 15:00:00,4.2,4.21,4.2,4.2,16018800.0,3.5343,3.5427,3.5343,3.5343,16018800.0
2008-02-25 15:05:00,4.2,4.21,4.2,4.2,15772400.0,3.5343,3.5427,3.5343,3.5343,15772400.0
2008-02-25 15:10:00,4.2,4.21,4.19,4.2,13319600.0,3.5343,3.5427,3.5259,3.5343,13319600.0
2008-02-25 15:15:00,4.2,4.22,4.2,4.21,19703600.0,3.5343,3.5512,3.5343,3.5427,19703600.0
2008-02-25 15:20:00,4.21,4.22,4.21,4.21,16517200.0,3.5427,3.5512,3.5427,3.5427,16517200.0
2008-02-25 15:25:00,4.21,4.23,4.21,4.22,15920800.0,3.5427,3.5596,3.5427,3.5512,15920800.0
2008-02-25 15:30:00,4.22,4.24,4.22,4.24,15064000.0,3.5512,3.568,3.5512,3.568,15064000.0
2008-02-25 15:35:00,4.23,4.28,4.23,4.27,39309200.0,3.5596,3.6016,3.5596,3.5932,39309200.0
2008-02-25 15:40:00,4.27,4.27,4.25,4.26,23077600.0,3.5932,3.5932,3.5764,3.5848,23077600.0
2008-02-25 15:45:00,4.26,4.27,4.25,4.25,24626000.0,3.5848,3.5932,3.5764,3.5764,24626000.0
2008-02-25 15:50:00,4.25,4.26,4.25,4.26,22948800.0,3.5764,3.5848,3.5764,3.5848,22948800.0
2008-02-25 15:55:00,4.26,4.28,4.26,4.27,31584000.0,3.5848,3.6016,3.5848,3.5932,31584000.0
2008-02-26 09:30:00,4.2,4.24,4.2,4.23,35971600.0,3.5343,3.568,3.5343,3.5596,35971600.0
2008-02-26 09:35:00,4.24,4.24,4.2,4.21,26202400.0,3.568,3.568,3.5343,3.5427,26202400.0
2008-02-26 09:40:00,4.21,4.22,4.2,4.21,20073200.0,3.5427,3.5512,3.5343,3.5427,20073200.0
2008-02-26 09:45:00,4.21,4.23,4.2,4.22,22926400.0,3.5427,3.5596,3.5343,3.5512,22926400.0
2008-02-26 09:50:00,4.22,4.22,4.19,4.2,25785200.0,3.5512,3.5512,3.5259,3.5343,25785200.0
2008-02-26 09:55:00,4.2,4.2,4.17,4.17,22800400.0,3.5343,3.5343,3.5091,3.5091,22800400.0
2008-02-26 10:00:00,4.17,4.19,4.17,4.19,33546800.0,3.5091,3.5259,3.5091,3.5259,33546800.0
2008-02-26 10:05:00,4.19,4.2,4.17,4.19,19961200.0,3.5259,3.5343,3.5091,3.5259,19961200.0
2008-02-26 10:10:00,4.19,4.19,4.17,4.17,19804400.0,3.5259,3.5259,3.5091,3.5091,19804400.0
2008-02-26 10:15:00,4.17,4.19,4.17,4.18,19079200.0,3.5091,3.5259,3.5091,3.5175,19079200.0
2008-02-26 10:20:00,4.18,4.18,4.15,4.15,22951600.0,3.5175,3.5175,3.4923,3.4923,22951600.0
2008-02-26 10:25:00,4.15,4.16,4.13,4.14,36688400.0,3.4923,3.5007,3.4754,3.4838,36688400.0
2008-02-26 10:30:00,4.14,4.15,4.12,4.15,27344800.0,3.4838,3.4923,3.467,3.4923,27344800.0
2008-02-26 10:35:00,4.15,4.15,4.14,4.15,16615200.0,3.4923,3.4923,3.4838,3.4923,16615200.0
2008-02-26 10:40:00,4.15,4.15,4.14,4.15,25429600.0,3.4923,3.4923,3.4838,3.4923,25429600.0
2008-02-26 10:45:00,4.15,4.17,4.14,4.17,19843600.0,3.4923,3.5091,3.4838,3.5091,19843600.0
2008-02-26 10:50:00,4.17,4.21,4.17,4.2,37455600.0,3.5091,3.5427,3.5091,3.5343,37455600.0
2008-02-26 10:55:00,4.2,4.21,4.18,4.19,30069200.0,3.5343,3.5427,3.5175,3.5259,30069200.0
2008-02-26 11:00:00,4.19,4.2,4.18,4.2,23279200.0,3.5259,3.5343,3.5175,3.5343,23279200.0
2008-02-26 11:05:00,4.2,4.2,4.18,4.18,20532400.0,3.5343,3.5343,3.5175,3.5175,20532400.0
2008-02-26 11:10:00,4.18,4.19,4.17,4.18,13935600.0,3.5175,3.5259,3.5091,3.5175,13935600.0
2008-02-26 11:15:00,4.18,4.19,4.18,4.18,9021600.0,3.5175,3.5259,3.5175,3.5175,9021600.0
2008-02-26 11:20:00,4.18,4.19,4.18,4.19,7221200.0,3.5175,3.5259,3.5175,3.5259,7221200.0
2008-02-26 11:25:00,4.19,4.19,4.18,4.18,8142400.0,3.5259,3.5259,3.5175,3.5175,8142400.0
2008-02-26 11:30:00,4.18,4.22,4.18,4.22,17138800.0,3.5175,3.5512,3.5175,3.5512,17138800.0
2008-02-26 11:35:00,4.22,4.23,4.22,4.22,19541200.0,3.5512,3.5596,3.5512,3.5512,19541200.0
2008-02-26 11:40:00,4.22,4.23,4.21,4.22,12255600.0,3.5512,3.5596,3.5427,3.5512,12255600.0
2008-02-26 11:45:00,4.22,4.25,4.22,4.25,19448800.0,3.5512,3.5764,3.5512,3.5764,19448800.0
2008-02-26 11:50:00,4.25,4.27,4.25,4.26,30234400.0,3.5764,3.5932,3.5764,3.5848,30234400.0
2008-02-26 11:55:00,4.26,4.27,4.25,4.26,13470800.0,3.5848,3.5932,3.5764,3.5848,13470800.0
2008-02-26 12:00:00,4.26,4.27,4.25,4.27,15450400.0,3.5848,3.5932,3.5764,3.5932,15450400.0
2008-02-26 12:05:00,4.27,4.28,4.27,4.28,22198400.0,3.5932,3.6016,3.5932,3.6016,22198400.0
2008-02-26 12:10:00,4.28,4.29,4.27,4.28,21338800.0,3.6016,3.6101,3.5932,3.6016,21338800.0
2008-02-26 12:15:00,4.28,4.3,4.27,4.3,30472400.0,3.6016,3.6185,3.5932,3.6185,30472400.0
2008-02-26 12:20:00,4.3,4.32,4.29,4.31,37856000.0,3.6185,3.6353,3.6101,3.6269,37856000.0
2008-02-26 12:25:00,4.31,4.31,4.3,4.31,18096400.0,3.6269,3.6269,3.6185,3.6269,18096400.0
2008-02-26 12:30:00,4.31,4.31,4.3,4.3,13708800.0,3.6269,3.6269,3.6185,3.6185,13708800.0
2008-02-26 12:35:00,4.3,4.31,4.29,4.3,9791600.0,3.6185,3.6269,3.6101,3.6185,9791600.0
2008-02-26 12:40:00,4.3,4.3,4.28,4.29,16909200.0,3.6185,3.6185,3.6016,3.6101,16909200.0
2008-02-26 12:45:00,4.29,4.29,4.27,4.27,13101200.0,3.6101,3.6101,3.5932,3.5932,13101200.0
2008-02-26 12:50:00,4.27,4.28,4.26,4.27,17346000.0,3.5932,3.6016,3.5848,3.5932,17346000.0
2008-02-26 12:55:00,4.27,4.29,4.26,4.29,14534800.0,3.5932,3.6101,3.5848,3.6101,14534800.0
2008-02-26 13:00:00,4.29,4.31,4.29,4.3,21403200.0,3.6101,3.6269,3.6101,3.6185,21403200.0
2008-02-26 13:05:00,4.3,4.3,4.29,4.29,9987600.0,3.6185,3.6185,3.6101,3.6101,9987600.0
2008-02-26 13:10:00,4.29,4.29,4.28,4.28,8822800.0,3.6101,3.6101,3.6016,3.6016,8822800.0
2008-02-26 13:15:00,4.28,4.29,4.28,4.29,7739200.0,3.6016,3.6101,3.6016,3.6101,7739200.0
2008-02-26 13:20:00,4.29,4.3,4.28,4.28,8682800.0,3.6101,3.6185,3.6016,3.6016,8682800.0
2008-02-26 13:25:00,4.28,4.28,4.27,4.28,9198000.0,3.6016,3.6016,3.5932,3.6016,9198000.0
2008-02-26 13:30:00,4.28,4.29,4.28,4.29,10455200.0,3.6016,3.6101,3.6016,3.6101,10455200.0
2008-02-26 13:35:00,4.29,4.29,4.28,4.28,34563200.0,3.6101,3.6101,3.6016,3.6016,34563200.0
2008-02-26 13:40:00,4.28,4.29,4.28,4.28,6734000.0,3.6016,3.6101,3.6016,3.6016,6734000.0
2008-02-26 13:45:00,4.28,4.28,4.26,4.27,14828800.0,3.6016,3.6016,3.5848,3.5932,14828800.0
2008-02-26 13:50:00,4.27,4.29,4.27,4.29,13882400.0,3.5932,3.6101,3.5932,3.6101,13882400.0
2008-02-26 13:55:00,4.29,4.29,4.27,4.27,10704400.0,3.6101,3.6101,3.5932,3.5932,10704400.0
2008-02-26 14:00:00,4.27,4.28,4.26,4.27,12194000.0,3.5932,3.6016,3.5848,3.5932,12194000.0
2008-02-26 14:05:00,4.27,4.28,4.26,4.27,8540000.0,3.5932,3.6016,3.5848,3.5932,8540000.0
2008-02-26 14:10:00,4.27,4.28,4.26,4.26,11617200.0,3.5932,3.6016,3.5848,3.5848,11617200.0
2008-02-26 14:15:00,4.26,4.28,4.26,4.27,10530800.0,3.5848,3.6016,3.5848,3.5932,10530800.0
2008-02-26 14:20:00,4.27,4.28,4.27,4.27,9576000.0,3.5932,3.6016,3.5932,3.5932,9576000.0
2008-02-26 14:25:00,4.27,4.29,4.27,4.28,13218800.0,3.5932,3.6101,3.5932,3.6016,13218800.0
2008-02-26 14:30:00,4.28,4.29,4.28,4.29,14263200.0,3.6016,3.6101,3.6016,3.6101,14263200.0
2008-02-26 14:35:00,4.29,4.29,4.28,4.29,7854000.0,3.6101,3.6101,3.6016,3.6101,7854000.0
2008-02-26 14:40:00,4.29,4.29,4.28,4.28,9699200.0,3.6101,3.6101,3.6016,3.6016,9699200.0
2008-02-26 14:45:00,4.28,4.29,4.27,4.29,12238800.0,3.6016,3.6101,3.5932,3.6101,12238800.0
2008-02-26 14:50:00,4.29,4.31,4.28,4.3,22559600.0,3.6101,3.6269,3.6016,3.6185,22559600.0
2008-02-26 14:55:00,4.3,4.32,4.29,4.31,16576000.0,3.6185,3.6353,3.6101,3.6269,16576000.0
2008-02-26 15:00:00,4.31,4.31,4.3,4.3,14638400.0,3.6269,3.6269,3.6185,3.6185,14638400.0
2008-02-26 15:05:00,4.3,4.3,4.28,4.29,19488000.0,3.6185,3.6185,3.6016,3.6101,19488000.0
2008-02-26 15:10:00,4.29,4.29,4.26,4.26,22946000.0,3.6101,3.6101,3.5848,3.5848,22946000.0
2008-02-26 15:15:00,4.26,4.27,4.25,4.25,25379200.0,3.5848,3.5932,3.5764,3.5764,25379200.0
2008-02-26 15:20:00,4.26,4.26,4.24,4.25,18939200.0,3.5848,3.5848,3.568,3.5764,18939200.0
2008-02-26 15:25:00,4.25,4.25,4.24,4.25,18401600.0,3.5764,3.5764,3.568,3.5764,18401600.0
2008-02-26 15:30:00,4.25,4.26,4.23,4.23,20745200.0,3.5764,3.5848,3.5596,3.5596,20745200.0
2008-02-26 15:35:00,4.24,4.25,4.23,4.23,17012800.0,3.568,3.5764,3.5596,3.5596,17012800.0
2008-02-26 15:40:00,4.23,4.24,4.22,4.24,19308800.0,3.5596,3.568,3.5512,3.568,19308800.0
2008-02-26 15:45:00,4.24,4.24,4.22,4.23,15680000.0,3.568,3.568,3.5512,3.5596,15680000.0
2008-02-26 15:50:00,4.23,4.26,4.23,4.26,22069600.0,3.5596,3.5848,3.5596,3.5848,22069600.0
2008-02-26 15:55:00,4.26,4.27,4.25,4.26,23923200.0,3.5848,3.5932,3.5764,3.5848,23923200.0
2008-02-27 09:30:00,4.22,4.26,4.22,4.25,30492000.0,3.5512,3.5848,3.5512,3.5764,30492000.0
2008-02-27 09:35:00,4.25,4.26,4.22,4.26,26829600.0,3.5764,3.5848,3.5512,3.5848,26829600.0
2008-02-27 09:40:00,4.26,4.29,4.25,4.28,61616800.0,3.5848,3.6101,3.5764,3.6016,61616800.0
2008-02-27 09:45:00,4.28,4.3,4.27,4.29,37231600.0,3.6016,3.6185,3.5932,3.6101,37231600.0
2008-02-27 09:50:00,4.29,4.3,4.26,4.27,25138400.0,3.6101,3.6185,3.5848,3.5932,25138400.0
2008-02-27 09:55:00,4.27,4.28,4.26,4.27,22391600.0,3.5932,3.6016,3.5848,3.5932,22391600.0
2008-02-27 10:00:00,4.27,4.27,4.25,4.26,30424800.0,3.5932,3.5932,3.5764,3.5848,30424800.0
2008-02-27 10:05:00,4.26,4.26,4.24,4.26,21733600.0,3.5848,3.5848,3.568,3.5848,21733600.0
2008-02-27 10:10:00,4.26,4.29,4.26,4.27,14543200.0,3.5848,3.6101,3.5848,3.5932,14543200.0
2008-02-27 10:15:00,4.27,4.3,4.27,4.29,26661600.0,3.5932,3.6185,3.5932,3.6101,26661600.0
2008-02-27 10:20:00,4.29,4.29,4.27,4.27,17259200.0,3.6101,3.6101,3.5932,3.5932,17259200.0
2008-02-27 10:25:00,4.27,4.28,4.26,4.27,15915200.0,3.5932,3.6016,3.5848,3.5932,15915200.0
2008-02-27 10:30:00,4.27,4.28,4.26,4.28,14803600.0,3.5932,3.6016,3.5848,3.6016,14803600.0
2008-02-27 10:35:00,4.28,4.29,4.28,4.28,21719600.0,3.6016,3.6101,3.6016,3.6016,21719600.0
2008-02-27 10:40:00,4.28,4.31,4.28,4.3,36279600.0,3.6016,3.6269,3.6016,3.6185,36279600.0
2008-02-27 10:45:00,4.3,4.32,4.29,4.3,31984400.0,3.6185,3.6353,3.6101,3.6185,31984400.0
2008-02-27 10:50:00,4.3,4.31,4.29,4.29,19728800.0,3.6185,3.6269,3.6101,3.6101,19728800.0
2008-02-27 10:55:00,4.3,4.3,4.28,4.29,14865200.0,3.6185,3.6185,3.6016,3.6101,14865200.0
2008-02-27 11:00:00,4.29,4.29,4.29,4.29,9945600.0,3.6101,3.6101,3.6101,3.6101,9945600.0
2008-02-27 11:05:00,4.29,4.31,4.29,4.3,15486800.0,3.6101,3.6269,3.6101,3.6185,15486800.0
2008-02-27 11:10:00,4.3,4.3,4.28,4.29,18942000.0,3.6185,3.6185,3.6016,3.6101,18942000.0
2008-02-27 11:15:00,4.29,4.3,4.28,4.29,12857600.0,3.6101,3.6185,3.6016,3.6101,12857600.0
2008-02-27 11:20:00,4.29,4.31,4.29,4.3,13983200.0,3.6101,3.6269,3.6101,3.6185,13983200.0
2008-02-27 11:25:00,4.3,4.3,4.29,4.29,10021200.0,3.6185,3.6185,3.6101,3.6101,10021200.0
2008-02-27 11:30:00,4.29,4.3,4.28,4.28,7434000.0,3.6101,3.6185,3.6016,3.6016,7434000.0
2008-02-27 11:35:00,4.28,4.3,4.28,4.3,10295600.0,3.6016,3.6185,3.6016,3.6185,10295600.0
2008-02-27 11:40:00,4.3,4.32,4.29,4.31,18564000.0,3.6185,3.6353,3.6101,3.6269,18564000.0
2008-02-27 11:45:00,4.31,4.32,4.3,4.31,11292400.0,3.6269,3.6353,3.6185,3.6269,11292400.0
2008-02-27 11:50:00,4.31,4.33,4.31,4.33,21767200.0,3.6269,3.6437,3.6269,3.6437,21767200.0
2008-02-27 11:55:00,4.33,4.34,4.32,4.33,15125600.0,3.6437,3.6521,3.6353,3.6437,15125600.0
2008-02-27 12:00:00,4.33,4.34,4.32,4.33,14778400.0,3.6437,3.6521,3.6353,3.6437,14778400.0
2008-02-27 12:05:00,4.33,4.33,4.32,4.33,9842000.0,3.6437,3.6437,3.6353,3.6437,9842000.0
2008-02-27 12:10:00,4.33,4.34,4.33,4.34,9346400.0,3.6437,3.6521,3.6437,3.6521,9346400.0
2008-02-27 12:15:00,4.34,4.34,4.3,4.31,21434000.0,3.6521,3.6521,3.6185,3.6269,21434000.0
2008-02-27 12:20:00,4.31,4.32,4.31,4.31,11393200.0,3.6269,3.6353,3.6269,3.6269,11393200.0
2008-02-27 12:25:00,4.31,4.31,4.31,4.31,8296400.0,3.6269,3.6269,3.6269,3.6269,8296400.0
2008-02-27 12:30:00,4.31,4.31,4.3,4.31,8302000.0,3.6269,3.6269,3.6185,3.6269,8302000.0
2008-02-27 12:35:00,4.31,4.32,4.3,4.32,11457600.0,3.6269,3.6353,3.6185,3.6353,11457600.0
2008-02-27 12:40:00,4.32,4.33,4.31,4.33,8915200.0,3.6353,3.6437,3.6269,3.6437,8915200.0
2008-02-27 12:45:00,4.33,4.34,4.32,4.34,16872800.0,3.6437,3.6521,3.6353,3.6521,16872800.0
2008-02-27 12:50:00,4.34,4.37,4.34,4.36,29066800.0,3.6521,3.6774,3.6521,3.669,29066800.0
2008-02-27 12:55:00,4.36,4.36,4.35,4.35,18314800.0,3.669,3.669,3.6606,3.6606,18314800.0
2008-02-27 13:00:00,4.35,4.36,4.35,4.35,9968000.0,3.6606,3.669,3.6606,3.6606,9968000.0
2008-02-27 13:05:00,4.35,4.36,4.35,4.36,11440800.0,3.6606,3.669,3.6606,3.669,11440800.0
2008-02-27 13:10:00,4.36,4.37,4.35,4.37,14593600.0,3.669,3.6774,3.6606,3.6774,14593600.0
2008-02-27 13:15:00,4.37,4.37,4.34,4.35,14767200.0,3.6774,3.6774,3.6521,3.6606,14767200.0
2008-02-27 13:20:00,4.35,4.35,4.34,4.35,14688800.0,3.6606,3.6606,3.6521,3.6606,14688800.0
2008-02-27 13:25:00,4.35,4.36,4.35,4.36,12208000.0,3.6606,3.669,3.6606,3.669,12208000.0
2008-02-27 13:30:00,4.36,4.37,4.34,4.34,15458800.0,3.669,3.6774,3.6521,3.6521,15458800.0
2008-02-27 13:35:00,4.34,4.35,4.33,4.33,17320800.0,3.6521,3.6606,3.6437,3.6437,17320800.0
2008-02-27 13:40:00,4.33,4.34,4.32,4.33,15512000.0,3.6437,3.6521,3.6353,3.6437,15512000.0
2008-02-27 13:45:00,4.33,4.33,4.32,4.33,11205600.0,3.6437,3.6437,3.6353,3.6437,11205600.0
2008-02-27 13:50:00,4.33,4.34,4.33,4.34,11636800.0,3.6437,3.6521,3.6437,3.6521,11636800.0
2008-02-27 13:55:00,4.34,4.35,4.34,4.34,10794000.0,3.6521,3.6606,3.6521,3.6521,10794000.0
2008-02-27 14:00:00,4.34,4.34,4.31,4.32,16828000.0,3.6521,3.6521,3.6269,3.6353,16828000.0
2008-02-27 14:05:00,4.32,4.33,4.31,4.32,17914400.0,3.6353,3.6437,3.6269,3.6353,17914400.0
2008-02-27 14:10:00,4.32,4.32,4.31,4.32,8514800.0,3.6353,3.6353,3.6269,3.6353,8514800.0
2008-02-27 14:15:00,4.32,4.32,4.31,4.32,6246800.0,3.6353,3.6353,3.6269,3.6353,6246800.0
2008-02-27 14:20:00,4.32,4.32,4.3,4.3,14624400.0,3.6353,3.6353,3.6185,3.6185,14624400.0
2008-02-27 14:25:00,4.3,4.31,4.3,4.3,8663200.0,3.6185,3.6269,3.6185,3.6185,8663200.0
2008-02-27 14:30:00,4.3,4.31,4.3,4.31,6652800.0,3.6185,3.6269,3.6185,3.6269,6652800.0
2008-02-27 14:35:00,4.31,4.31,4.3,4.31,7022400.0,3.6269,3.6269,3.6185,3.6269,7022400.0
2008-02-27 14:40:00,4.31,4.34,4.31,4.33,14308000.0,3.6269,3.6521,3.6269,3.6437,14308000.0
2008-02-27 14:45:00,4.33,4.34,4.33,4.34,11121600.0,3.6437,3.6521,3.6437,3.6521,11121600.0
2008-02-27 14:50:00,4.34,4.35,4.32,4.35,11368000.0,3.6521,3.6606,3.6353,3.6606,11368000.0
2008-02-27 14:55:00,4.35,4.35,4.33,4.35,14047600.0,3.6606,3.6606,3.6437,3.6606,14047600.0
2008-02-27 15:00:00,4.35,4.36,4.34,4.35,12580400.0,3.6606,3.669,3.6521,3.6606,12580400.0
2008-02-27 15:05:00,4.35,4.35,4.33,4.34,13255200.0,3.6606,3.6606,3.6437,3.6521,13255200.0
2008-02-27 15:10:00,4.34,4.35,4.33,4.34,12630800.0,3.6521,3.6606,3.6437,3.6521,12630800.0
2008-02-27 15:15:00,4.34,4.37,4.34,4.37,19796000.0,3.6521,3.6774,3.6521,3.6774,19796000.0
2008-02-27 15:20:00,4.37,4.37,4.36,4.36,17402000.0,3.6774,3.6774,3.669,3.669,17402000.0
2008-02-27 15:25:00,4.36,4.38,4.35,4.38,27224400.0,3.669,3.6858,3.6606,3.6858,27224400.0
2008-02-27 15:30:00,4.38,4.38,4.37,4.38,18802000.0,3.6858,3.6858,3.6774,3.6858,18802000.0
2008-02-27 15:35:00,4.38,4.39,4.38,4.39,14187600.0,3.6858,3.6942,3.6858,3.6942,14187600.0
2008-02-27 15:40:00,4.39,4.39,4.38,4.39,26586000.0,3.6942,3.6942,3.6858,3.6942,26586000.0
2008-02-27 15:45:00,4.39,4.39,4.37,4.39,23340800.0,3.6942,3.6942,3.6774,3.6942,23340800.0
2008-02-27 15:50:00,4.39,4.39,4.37,4.38,23315600.0,3.6942,3.6942,3.6774,3.6858,23315600.0
2008-02-27 15:55:00,4.38,4.39,4.38,4.39,34442800.0,3.6858,3.6942,3.6858,3.6942,34442800.0
2008-02-28 09:30:00,4.54,4.56,4.49,4.52,70795200.0,3.8204,3.8373,3.7784,3.8036,70795200.0
2008-02-28 09:35:00,4.52,4.57,4.52,4.57,59766000.0,3.8036,3.8457,3.8036,3.8457,59766000.0
2008-02-28 09:40:00,4.57,4.59,4.56,4.56,46152400.0,3.8457,3.8625,3.8373,3.8373,46152400.0
2008-02-28 09:45:00,4.56,4.57,4.55,4.57,33812800.0,3.8373,3.8457,3.8289,3.8457,33812800.0
2008-02-28 09:50:00,4.57,4.59,4.56,4.58,37142000.0,3.8457,3.8625,3.8373,3.8541,37142000.0
2008-02-28 09:55:00,4.58,4.58,4.55,4.57,26633600.0,3.8541,3.8541,3.8289,3.8457,26633600.0
2008-02-28 10:00:00,4.57,4.58,4.56,4.56,24780000.0,3.8457,3.8541,3.8373,3.8373,24780000.0
2008-02-28 10:05:00,4.56,4.57,4.55,4.55,24768800.0,3.8373,3.8457,3.8289,3.8289,24768800.0
2008-02-28 10:10:00,4.55,4.56,4.54,4.55,23041200.0,3.8289,3.8373,3.8204,3.8289,23041200.0
2008-02-28 10:15:00,4.55,4.56,4.54,4.55,21173600.0,3.8289,3.8373,3.8204,3.8289,21173600.0
2008-02-28 10:20:00,4.55,4.57,4.55,4.57,18538800.0,3.8289,3.8457,3.8289,3.8457,18538800.0
2008-02-28 10:25:00,4.57,4.58,4.56,4.58,24057600.0,3.8457,3.8541,3.8373,3.8541,24057600.0
2008-02-28 10:30:00,4.58,4.58,4.57,4.58,17273200.0,3.8541,3.8541,3.8457,3.8541,17273200.0
2008-02-28 10:35:00,4.58,4.6,4.57,4.6,26994800.0,3.8541,3.8709,3.8457,3.8709,26994800.0
2008-02-28 10:40:00,4.6,4.61,4.6,4.6,25009600.0,3.8709,3.8793,3.8709,3.8709,25009600.0
2008-02-28 10:45:00,4.6,4.6,4.59,4.59,16122400.0,3.8709,3.8709,3.8625,3.8625,16122400.0
2008-02-28 10:50:00,4.59,4.61,4.59,4.6,20006000.0,3.8625,3.8793,3.8625,3.8709,20006000.0
2008-02-28 10:55:00,4.6,4.61,4.6,4.61,23486400.0,3.8709,3.8793,3.8709,3.8793,23486400.0
2008-02-28 11:00:00,4.61,4.61,4.59,4.6,24869600.0,3.8793,3.8793,3.8625,3.8709,24869600.0
2008-02-28 11:05:00,4.6,4.6,4.59,4.59,25295200.0,3.8709,3.8709,3.8625,3.8625,25295200.0
2008-02-28 11:10:00,4.59,4.59,4.58,4.58,15509200.0,3.8625,3.8625,3.8541,3.8541,15509200.0
2008-02-28 11:15:00,4.58,4.59,4.58,4.59,12630800.0,3.8541,3.8625,3.8541,3.8625,12630800.0
2008-02-28 11:20:00,4.59,4.6,4.59,4.59,16562000.0,3.8625,3.8709,3.8625,3.8625,16562000.0
2008-02-28 11:25:00,4.59,4.6,4.58,4.59,10113600.0,3.8625,3.8709,3.8541,3.8625,10113600.0
2008-02-28 11:30:00,4.59,4.59,4.57,4.58,13930000.0,3.8625,3.8625,3.8457,3.8541,13930000.0
2008-02-28 11:35:00,4.58,4.59,4.57,4.58,12098800.0,3.8541,3.8625,3.8457,3.8541,12098800.0
2008-02-28 11:40:00,4.58,4.59,4.58,4.59,10598000.0,3.8541,3.8625,3.8541,3.8625,10598000.0
2008-02-28 11:45:00,4.59,4.6,4.58,4.59,10847200.0,3.8625,3.8709,3.8541,3.8625,10847200.0
2008-02-28 11:50:00,4.59,4.6,4.59,4.6,10309600.0,3.8625,3.8709,3.8625,3.8709,10309600.0
2008-02-28 11:55:00,4.6,4.61,4.6,4.61,12541200.0,3.8709,3.8793,3.8709,3.8793,12541200.0
2008-02-28 12:00:00,4.61,4.61,4.6,4.61,12406800.0,3.8793,3.8793,3.8709,3.8793,12406800.0
2008-02-28 12:05:00,4.6,4.61,4.6,4.6,6398000.0,3.8709,3.8793,3.8709,3.8709,6398000.0
2008-02-28 12:10:00,4.6,4.61,4.6,4.6,8391600.0,3.8709,3.8793,3.8709,3.8709,8391600.0
2008-02-28 12:15:00,4.6,4.62,4.6,4.61,11317600.0,3.8709,3.8878,3.8709,3.8793,11317600.0
2008-02-28 12:20:00,4.61,4.62,4.61,4.61,12994800.0,3.8793,3.8878,3.8793,3.8793,12994800.0
2008-02-28 12:25:00,4.62,4.63,4.61,4.62,14229600.0,3.8878,3.8962,3.8793,3.8878,14229600.0
2008-02-28 12:30:00,4.62,4.64,4.62,4.64,18729200.0,3.8878,3.9046,3.8878,3.9046,18729200.0
2008-02-28 12:35:00,4.64,4.64,4.63,4.63,15024800.0,3.9046,3.9046,3.8962,3.8962,15024800.0
2008-02-28 12:40:00,4.63,4.64,4.63,4.64,12028800.0,3.8962,3.9046,3.8962,3.9046,12028800.0
2008-02-28 12:45:00,4.64,4.64,4.64,4.64,12404000.0,3.9046,3.9046,3.9046,3.9046,12404000.0
2008-02-28 12:50:00,4.64,4.64,4.63,4.64,10516800.0,3.9046,3.9046,3.8962,3.9046,10516800.0
2008-02-28 12:55:00,4.63,4.64,4.63,4.63,8447600.0,3.8962,3.9046,3.8962,3.8962,8447600.0
2008-02-28 13:00:00,4.63,4.63,4.62,4.62,12364800.0,3.8962,3.8962,3.8878,3.8878,12364800.0
2008-02-28 13:05:00,4.62,4.64,4.62,4.63,9416400.0,3.8878,3.9046,3.8878,3.8962,9416400.0
2008-02-28 13:10:00,4.63,4.64,4.63,4.63,10110800.0,3.8962,3.9046,3.8962,3.8962,10110800.0
2008-02-28 13:15:00,4.63,4.64,4.63,4.63,7355600.0,3.8962,3.9046,3.8962,3.8962,7355600.0
2008-02-28 13:20:00,4.63,4.63,4.63,4.63,5549600.0,3.8962,3.8962,3.8962,3.8962,5549600.0
2008-02-28 13:25:00,4.63,4.64,4.62,4.62,9452800.0,3.8962,3.9046,3.8878,3.8878,9452800.0
2008-02-28 13:30:00,4.62,4.63,4.62,4.62,9884000.0,3.8878,3.8962,3.8878,3.8878,9884000.0
2008-02-28 13:35:00,4.62,4.63,4.61,4.62,10922800.0,3.8878,3.8962,3.8793,3.8878,10922800.0
2008-02-28 13:40:00,4.62,4.63,4.61,4.63,13109600.0,3.8878,3.8962,3.8793,3.8962,13109600.0
2008-02-28 13:45:00,4.63,4.63,4.62,4.63,6941200.0,3.8962,3.8962,3.8878,3.8962,6941200.0
2008-02-28 13:50:00,4.63,4.63,4.62,4.63,6375600.0,3.8962,3.8962,3.8878,3.8962,6375600.0
2008-02-28 13:55:00,4.63,4.64,4.63,4.64,13311200.0,3.8962,3.9046,3.8962,3.9046,13311200.0
2008-02-28 14:00:00,4.64,4.64,4.63,4.64,9623600.0,3.9046,3.9046,3.8962,3.9046,9623600.0
2008-02-28 14:05:00,4.64,4.64,4.63,4.64,9744000.0,3.9046,3.9046,3.8962,3.9046,9744000.0
2008-02-28 14:10:00,4.64,4.64,4.64,4.64,9903600.0,3.9046,3.9046,3.9046,3.9046,9903600.0
2008-02-28 14:15:00,4.64,4.65,4.64,4.65,24945200.0,3.9046,3.913,3.9046,3.913,24945200.0
2008-02-28 14:20:00,4.65,4.66,4.65,4.65,20322400.0,3.913,3.9214,3.913,3.913,20322400.0
2008-02-28 14:25:00,4.65,4.67,4.65,4.66,20512800.0,3.913,3.9298,3.913,3.9214,20512800.0
2008-02-28 14:30:00,4.66,4.67,4.66,4.67,16637600.0,3.9214,3.9298,3.9214,3.9298,16637600.0
2008-02-28 14:35:00,4.67,4.67,4.66,4.67,14952000.0,3.9298,3.9298,3.9214,3.9298,14952000.0
2008-02-28 14:40:00,4.67,4.68,4.67,4.68,25720800.0,3.9298,3.9383,3.9298,3.9383,25720800.0
2008-02-28 14:45:00,4.68,4.7,4.68,4.69,42518000.0,3.9383,3.9551,3.9383,3.9467,42518000.0
2008-02-28 14:50:00,4.69,4.71,4.69,4.71,26196800.0,3.9467,3.9635,3.9467,3.9635,26196800.0
2008-02-28 14:55:00,4.7,4.71,4.7,4.71,23732800.0,3.9551,3.9635,3.9551,3.9635,23732800.0
2008-02-28 15:00:00,4.71,4.72,4.7,4.7,36688400.0,3.9635,3.9719,3.9551,3.9551,36688400.0
2008-02-28 15:05:00,4.7,4.7,4.69,4.7,33196800.0,3.9551,3.9551,3.9467,3.9551,33196800.0
2008-02-28 15:10:00,4.7,4.7,4.69,4.7,18256000.0,3.9551,3.9551,3.9467,3.9551,18256000.0
2008-02-28 15:15:00,4.7,4.7,4.69,4.69,20437200.0,3.9551,3.9551,3.9467,3.9467,20437200.0
2008-02-28 15:20:00,4.69,4.69,4.67,4.67,30570400.0,3.9467,3.9467,3.9298,3.9298,30570400.0
2008-02-28 15:25:00,4.67,4.68,4.67,4.68,27174000.0,3.9298,3.9383,3.9298,3.9383,27174000.0
2008-02-28 15:30:00,4.68,4.68,4.66,4.66,25256000.0,3.9383,3.9383,3.9214,3.9214,25256000.0
2008-02-28 15:35:00,4.66,4.68,4.66,4.68,25303600.0,3.9214,3.9383,3.9214,3.9383,25303600.0
2008-02-28 15:40:00,4.68,4.68,4.64,4.66,19054000.0,3.9383,3.9383,3.9046,3.9214,19054000.0
2008-02-28 15:45:00,4.66,4.67,4.65,4.65,22612800.0,3.9214,3.9298,3.913,3.913,22612800.0
2008-02-28 15:50:00,4.65,4.66,4.64,4.64,23234400.0,3.913,3.9214,3.9046,3.9046,23234400.0
2008-02-28 15:55:00,4.64,4.65,4.63,4.64,29290800.0,3.9046,3.913,3.8962,3.9046,29290800.0
2008-02-29 09:30:00,4.62,4.64,4.6,4.63,33376000.0,3.8878,3.9046,3.8709,3.8962,33376000.0
2008-02-29 09:35:00,4.63,4.65,4.63,4.64,27050800.0,3.8962,3.913,3.8962,3.9046,27050800.0
2008-02-29 09:40:00,4.64,4.64,4.59,4.6,31438400.0,3.9046,3.9046,3.8625,3.8709,31438400.0
2008-02-29 09:45:00,4.6,4.61,4.59,4.61,25076800.0,3.8709,3.8793,3.8625,3.8793,25076800.0
2008-02-29 09:50:00,4.61,4.63,4.6,4.62,18799200.0,3.8793,3.8962,3.8709,3.8878,18799200.0
2008-02-29 09:55:00,4.62,4.63,4.61,4.63,18396000.0,3.8878,3.8962,3.8793,3.8962,18396000.0
2008-02-29 10:00:00,4.63,4.63,4.6,4.6,18200000.0,3.8962,3.8962,3.8709,3.8709,18200000.0
2008-02-29 10:05:00,4.6,4.61,4.58,4.58,24158400.0,3.8709,3.8793,3.8541,3.8541,24158400.0
2008-02-29 10:10:00,4.58,4.59,4.55,4.56,40474000.0,3.8541,3.8625,3.8289,3.8373,40474000.0
2008-02-29 10:15:00,4.56,4.56,4.55,4.56,28627200.0,3.8373,3.8373,3.8289,3.8373,28627200.0
2008-02-29 10:20:00,4.56,4.57,4.53,4.55,39202800.0,3.8373,3.8457,3.812,3.8289,39202800.0
2008-02-29 10:25:00,4.55,4.56,4.53,4.54,23727200.0,3.8289,3.8373,3.812,3.8204,23727200.0
2008-02-29 10:30:00,4.54,4.55,4.53,4.54,28607600.0,3.8204,3.8289,3.812,3.8204,28607600.0
2008-02-29 10:35:00,4.54,4.54,4.53,4.54,14663600.0,3.8204,3.8204,3.812,3.8204,14663600.0
2008-02-29 10:40:00,4.54,4.55,4.53,4.53,19331200.0,3.8204,3.8289,3.812,3.812,19331200.0
2008-02-29 10:45:00,4.53,4.55,4.53,4.55,19874400.0,3.812,3.8289,3.812,3.8289,19874400.0
2008-02-29 10:50:00,4.55,4.56,4.54,4.55,13440000.0,3.8289,3.8373,3.8204,3.8289,13440000.0
2008-02-29 10:55:00,4.55,4.55,4.54,4.55,14504000.0,3.8289,3.8289,3.8204,3.8289,14504000.0
2008-02-29 11:00:00,4.55,4.55,4.53,4.54,11936400.0,3.8289,3.8289,3.812,3.8204,11936400.0
2008-02-29 11:05:00,4.54,4.54,4.53,4.54,12796000.0,3.8204,3.8204,3.812,3.8204,12796000.0
2008-02-29 11:10:00,4.54,4.54,4.53,4.54,12762400.0,3.8204,3.8204,3.812,3.8204,12762400.0
2008-02-29 11:15:00,4.54,4.54,4.53,4.54,8990800.0,3.8204,3.8204,3.812,3.8204,8990800.0
2008-02-29 11:20:00,4.54,4.54,4.53,4.54,10337600.0,3.8204,3.8204,3.812,3.8204,10337600.0
2008-02-29 11:25:00,4.54,4.54,4.54,4.54,8520400.0,3.8204,3.8204,3.8204,3.8204,8520400.0
2008-02-29 11:30:00,4.54,4.56,4.54,4.55,12174400.0,3.8204,3.8373,3.8204,3.8289,12174400.0
2008-02-29 11:35:00,4.55,4.56,4.54,4.55,9889600.0,3.8289,3.8373,3.8204,3.8289,9889600.0
2008-02-29 11:40:00,4.55,4.56,4.55,4.55,7949200.0,3.8289,3.8373,3.8289,3.8289,7949200.0
2008-02-29 11:45:00,4.55,4.56,4.54,4.54,7512400.0,3.8289,3.8373,3.8204,3.8204,7512400.0
2008-02-29 11:50:00,4.54,4.55,4.54,4.54,7187600.0,3.8204,3.8289,3.8204,3.8204,7187600.0
2008-02-29 11:55:00,4.54,4.54,4.53,4.53,10124800.0,3.8204,3.8204,3.812,3.812,10124800.0
2008-02-29 12:00:00,4.53,4.54,4.53,4.54,8408400.0,3.812,3.8204,3.812,3.8204,8408400.0
2008-02-29 12:05:00,4.54,4.54,4.53,4.54,5880000.0,3.8204,3.8204,3.812,3.8204,5880000.0
2008-02-29 12:10:00,4.54,4.54,4.53,4.54,6246800.0,3.8204,3.8204,3.812,3.8204,6246800.0
2008-02-29 12:15:00,4.54,4.54,4.51,4.51,20022800.0,3.8204,3.8204,3.7952,3.7952,20022800.0
2008-02-29 12:20:00,4.51,4.52,4.51,4.52,8296400.0,3.7952,3.8036,3.7952,3.8036,8296400.0
2008-02-29 12:25:00,4.52,4.54,4.52,4.53,12199600.0,3.8036,3.8204,3.8036,3.812,12199600.0
2008-02-29 12:30:00,4.53,4.54,4.53,4.53,9158800.0,3.812,3.8204,3.812,3.812,9158800.0
2008-02-29 12:35:00,4.53,4.54,4.52,4.53,6252400.0,3.812,3.8204,3.8036,3.812,6252400.0
2008-02-29 12:40:00,4.53,4.53,4.52,4.53,7252000.0,3.812,3.812,3.8036,3.812,7252000.0
2008-02-29 12:45:00,4.53,4.53,4.52,4.53,5415200.0,3.812,3.812,3.8036,3.812,5415200.0
2008-02-29 12:50:00,4.53,4.53,4.53,4.53,4804800.0,3.812,3.812,3.812,3.812,4804800.0
2008-02-29 12:55:00,4.53,4.54,4.53,4.53,6263600.0,3.812,3.8204,3.812,3.812,6263600.0
2008-02-29 13:00:00,4.53,4.56,4.53,4.56,11169200.0,3.812,3.8373,3.812,3.8373,11169200.0
2008-02-29 13:05:00,4.56,4.56,4.54,4.54,14240800.0,3.8373,3.8373,3.8204,3.8204,14240800.0
2008-02-29 13:10:00,4.54,4.55,4.53,4.54,8251600.0,3.8204,3.8289,3.812,3.8204,8251600.0
2008-02-29 13:15:00,4.54,4.55,4.53,4.54,10808000.0,3.8204,3.8289,3.812,3.8204,10808000.0
2008-02-29 13:20:00,4.54,4.55,4.54,4.54,9041200.0,3.8204,3.8289,3.8204,3.8204,9041200.0
2008-02-29 13:25:00,4.54,4.54,4.53,4.53,8290800.0,3.8204,3.8204,3.812,3.812,8290800.0
2008-02-29 13:30:00,4.53,4.54,4.53,4.53,15828400.0,3.812,3.8204,3.812,3.812,15828400.0
2008-02-29 13:35:00,4.53,4.53,4.53,4.53,11239200.0,3.812,3.812,3.812,3.812,11239200.0
2008-02-29 13:40:00,4.53,4.54,4.53,4.54,9186800.0,3.812,3.8204,3.812,3.8204,9186800.0
2008-02-29 13:45:00,4.54,4.54,4.53,4.54,7946400.0,3.8204,3.8204,3.812,3.8204,7946400.0
2008-02-29 13:50:00,4.54,4.54,4.52,4.52,11261600.0,3.8204,3.8204,3.8036,3.8036,11261600.0
2008-02-29 13:55:00,4.52,4.52,4.51,4.51,10875200.0,3.8036,3.8036,3.7952,3.7952,10875200.0
2008-02-29 14:00:00,4.51,4.52,4.49,4.5,23060800.0,3.7952,3.8036,3.7784,3.7868,23060800.0
2008-02-29 14:05:00,4.5,4.51,4.5,4.5,8122800.0,3.7868,3.7952,3.7868,3.7868,8122800.0
2008-02-29 14:10:00,4.5,4.51,4.49,4.49,15369200.0,3.7868,3.7952,3.7784,3.7784,15369200.0
2008-02-29 14:15:00,4.49,4.5,4.49,4.49,13311200.0,3.7784,3.7868,3.7784,3.7784,13311200.0
2008-02-29 14:20:00,4.49,4.51,4.49,4.5,11485600.0,3.7784,3.7952,3.7784,3.7868,11485600.0
2008-02-29 14:25:00,4.5,4.5,4.49,4.5,7086800.0,3.7868,3.7868,3.7784,3.7868,7086800.0
2008-02-29 14:30:00,4.5,4.5,4.49,4.49,10133200.0,3.7868,3.7868,3.7784,3.7784,10133200.0
2008-02-29 14:35:00,4.49,4.51,4.49,4.51,11849600.0,3.7784,3.7952,3.7784,3.7952,11849600.0
2008-02-29 14:40:00,4.51,4.52,4.5,4.52,14154000.0,3.7952,3.8036,3.7868,3.8036,14154000.0
2008-02-29 14:45:00,4.52,4.53,4.51,4.52,13255200.0,3.8036,3.812,3.7952,3.8036,13255200.0
2008-02-29 14:50:00,4.52,4.53,4.52,4.53,14414400.0,3.8036,3.812,3.8036,3.812,14414400.0
2008-02-29 14:55:00,4.53,4.53,4.51,4.51,11709600.0,3.812,3.812,3.7952,3.7952,11709600.0
2008-02-29 15:00:00,4.51,4.52,4.49,4.5,20801200.0,3.7952,3.8036,3.7784,3.7868,20801200.0
2008-02-29 15:05:00,4.5,4.5,4.5,4.5,10130400.0,3.7868,3.7868,3.7868,3.7868,10130400.0
2008-02-29 15:10:00,4.5,4.5,4.48,4.49,17841600.0,3.7868,3.7868,3.7699,3.7784,17841600.0
2008-02-29 15:15:00,4.49,4.49,4.48,4.48,15433600.0,3.7784,3.7784,3.7699,3.7699,15433600.0
2008-02-29 15:20:00,4.48,4.51,4.48,4.5,16735600.0,3.7699,3.7952,3.7699,3.7868,16735600.0
2008-02-29 15:25:00,4.5,4.5,4.49,4.5,10382400.0,3.7868,3.7868,3.7784,3.7868,10382400.0
2008-02-29 15:30:00,4.5,4.5,4.49,4.5,11779600.0,3.7868,3.7868,3.7784,3.7868,11779600.0
2008-02-29 15:35:00,4.5,4.5,4.49,4.49,15570800.0,3.7868,3.7868,3.7784,3.7784,15570800.0
2008-02-29 15:40:00,4.49,4.49,4.46,4.47,28142800.0,3.7784,3.7784,3.7531,3.7615,28142800.0
2008-02-29 15:45:00,4.47,4.47,4.46,4.46,27476400.0,3.7615,3.7615,3.7531,3.7531,27476400.0
2008-02-29 15:50:00,4.46,4.47,4.46,4.46,29072400.0,3.7531,3.7615,3.7531,3.7531,29072400.0
2008-02-29 15:55:00,4.46,4.49,4.46,4.47,32202800.0,3.7531,3.7784,3.7531,3.7615,32202800.0
2008-03-03 09:30:00,4.44,4.5,4.44,4.49,30534000.0,3.7363,3.7868,3.7363,3.7784,30534000.0
2008-03-03 09:35:00,4.49,4.5,4.46,4.46,28414400.0,3.7784,3.7868,3.7531,3.7531,28414400.0
2008-03-03 09:40:00,4.46,4.46,4.41,4.42,40244400.0,3.7531,3.7531,3.711,3.7195,40244400.0
2008-03-03 09:45:00,4.42,4.42,4.4,4.41,36246000.0,3.7195,3.7195,3.7026,3.711,36246000.0
2008-03-03 09:50:00,4.41,4.42,4.4,4.41,20921600.0,3.711,3.7195,3.7026,3.711,20921600.0
2008-03-03 09:55:00,4.41,4.41,4.4,4.41,27232800.0,3.711,3.711,3.7026,3.711,27232800.0
2008-03-03 10:00:00,4.41,4.42,4.37,4.38,45091200.0,3.711,3.7195,3.6774,3.6858,45091200.0
2008-03-03 10:05:00,4.38,4.4,4.37,4.38,30539600.0,3.6858,3.7026,3.6774,3.6858,30539600.0
2008-03-03 10:10:00,4.38,4.39,4.38,4.38,21039200.0,3.6858,3.6942,3.6858,3.6858,21039200.0
2008-03-03 10:15:00,4.38,4.41,4.37,4.4,31463600.0,3.6858,3.711,3.6774,3.7026,31463600.0
2008-03-03 10:20:00,4.4,4.41,4.39,4.39,20664000.0,3.7026,3.711,3.6942,3.6942,20664000.0
2008-03-03 10:25:00,4.39,4.4,4.39,4.39,16438800.0,3.6942,3.7026,3.6942,3.6942,16438800.0
2008-03-03 10:30:00,4.39,4.39,4.37,4.37,19798800.0,3.6942,3.6942,3.6774,3.6774,19798800.0
2008-03-03 10:35:00,4.37,4.37,4.35,4.35,27476400.0,3.6774,3.6774,3.6606,3.6606,27476400.0
2008-03-03 10:40:00,4.35,4.37,4.34,4.35,19611200.0,3.6606,3.6774,3.6521,3.6606,19611200.0
2008-03-03 10:45:00,4.35,4.35,4.33,4.34,26045600.0,3.6606,3.6606,3.6437,3.6521,26045600.0
2008-03-03 10:50:00,4.34,4.35,4.32,4.33,24138800.0,3.6521,3.6606,3.6353,3.6437,24138800.0
2008-03-03 10:55:00,4.33,4.33,4.31,4.32,24032400.0,3.6437,3.6437,3.6269,3.6353,24032400.0
2008-03-03 11:00:00,4.32,4.32,4.31,4.31,18197200.0,3.6353,3.6353,3.6269,3.6269,18197200.0
2008-03-03 11:05:00,4.31,4.32,4.31,4.32,18345600.0,3.6269,3.6353,3.6269,3.6353,18345600.0
2008-03-03 11:10:00,4.32,4.33,4.31,4.32,22601600.0,3.6353,3.6437,3.6269,3.6353,22601600.0
2008-03-03 11:15:00,4.32,4.33,4.3,4.31,22646400.0,3.6353,3.6437,3.6185,3.6269,22646400.0
2008-03-03 11:20:00,4.31,4.33,4.31,4.33,19591600.0,3.6269,3.6437,3.6269,3.6437,19591600.0
2008-03-03 11:25:00,4.32,4.33,4.31,4.31,14033600.0,3.6353,3.6437,3.6269,3.6269,14033600.0
2008-03-03 11:30:00,4.31,4.33,4.31,4.32,15789200.0,3.6269,3.6437,3.6269,3.6353,15789200.0
2008-03-03 11:35:00,4.32,4.32,4.3,4.31,23814000.0,3.6353,3.6353,3.6185,3.6269,23814000.0
2008-03-03 11:40:00,4.31,4.33,4.31,4.32,16984800.0,3.6269,3.6437,3.6269,3.6353,16984800.0
2008-03-03 11:45:00,4.32,4.33,4.32,4.32,12852000.0,3.6353,3.6437,3.6353,3.6353,12852000.0
2008-03-03 11:50:00,4.32,4.33,4.31,4.32,14173600.0,3.6353,3.6437,3.6269,3.6353,14173600.0
2008-03-03 11:55:00,4.32,4.35,4.31,4.34,26334000.0,3.6353,3.6606,3.6269,3.6521,26334000.0
2008-03-03 12:00:00,4.34,4.35,4.33,4.34,14700000.0,3.6521,3.6606,3.6437,3.6521,14700000.0
2008-03-03 12:05:00,4.34,4.34,4.33,4.34,12630800.0,3.6521,3.6521,3.6437,3.6521,12630800.0
2008-03-03 12:10:00,4.34,4.34,4.33,4.34,8912400.0,3.6521,3.6521,3.6437,3.6521,8912400.0
2008-03-03 12:15:00,4.34,4.34,4.32,4.33,10889200.0,3.6521,3.6521,3.6353,3.6437,10889200.0
2008-03-03 12:20:00,4.33,4.33,4.32,4.33,12804400.0,3.6437,3.6437,3.6353,3.6437,12804400.0
2008-03-03 12:25:00,4.33,4.33,4.32,4.33,18438000.0,3.6437,3.6437,3.6353,3.6437,18438000.0
2008-03-03 12:30:00,4.33,4.34,4.33,4.34,18387600.0,3.6437,3.6521,3.6437,3.6521,18387600.0
2008-03-03 12:35:00,4.34,4.34,4.33,4.33,11099200.0,3.6521,3.6521,3.6437,3.6437,11099200.0
2008-03-03 12:40:00,4.33,4.33,4.31,4.31,10872400.0,3.6437,3.6437,3.6269,3.6269,10872400.0
2008-03-03 12:45:00,4.31,4.32,4.31,4.32,7310800.0,3.6269,3.6353,3.6269,3.6353,7310800.0
2008-03-03 12:50:00,4.32,4.33,4.32,4.32,6596800.0,3.6353,3.6437,3.6353,3.6353,6596800.0
2008-03-03 12:55:00,4.32,4.32,4.31,4.32,6812400.0,3.6353,3.6353,3.6269,3.6353,6812400.0
2008-03-03 13:00:00,4.32,4.32,4.31,4.32,5647600.0,3.6353,3.6353,3.6269,3.6353,5647600.0
2008-03-03 13:05:00,4.32,4.32,4.32,4.32,5180000.0,3.6353,3.6353,3.6353,3.6353,5180000.0
2008-03-03 13:10:00,4.32,4.32,4.31,4.32,6412000.0,3.6353,3.6353,3.6269,3.6353,6412000.0
2008-03-03 13:15:00,4.32,4.32,4.3,4.31,15391600.0,3.6353,3.6353,3.6185,3.6269,15391600.0
2008-03-03 13:20:00,4.31,4.31,4.3,4.3,11177600.0,3.6269,3.6269,3.6185,3.6185,11177600.0
2008-03-03 13:25:00,4.3,4.31,4.3,4.31,8265600.0,3.6185,3.6269,3.6185,3.6269,8265600.0
2008-03-03 13:30:00,4.31,4.31,4.3,4.3,8531600.0,3.6269,3.6269,3.6185,3.6185,8531600.0
2008-03-03 13:35:00,4.3,4.31,4.3,4.31,11177600.0,3.6185,3.6269,3.6185,3.6269,11177600.0
2008-03-03 13:40:00,4.31,4.31,4.3,4.3,8198400.0,3.6269,3.6269,3.6185,3.6185,8198400.0
2008-03-03 13:45:00,4.3,4.32,4.3,4.32,17329200.0,3.6185,3.6353,3.6185,3.6353,17329200.0
2008-03-03 13:50:00,4.32,4.34,4.31,4.32,19272400.0,3.6353,3.6521,3.6269,3.6353,19272400.0
2008-03-03 13:55:00,4.32,4.32,4.3,4.31,10584000.0,3.6353,3.6353,3.6185,3.6269,10584000.0
2008-03-03 14:00:00,4.31,4.31,4.29,4.29,21504000.0,3.6269,3.6269,3.6101,3.6101,21504000.0
2008-03-03 14:05:00,4.29,4.3,4.28,4.28,31152800.0,3.6101,3.6185,3.6016,3.6016,31152800.0
2008-03-03 14:10:00,4.28,4.3,4.27,4.29,16436000.0,3.6016,3.6185,3.5932,3.6101,16436000.0
2008-03-03 14:15:00,4.29,4.29,4.27,4.27,20003200.0,3.6101,3.6101,3.5932,3.5932,20003200.0
2008-03-03 14:20:00,4.27,4.28,4.27,4.28,10035200.0,3.5932,3.6016,3.5932,3.6016,10035200.0
2008-03-03 14:25:00,4.28,4.28,4.27,4.28,13092800.0,3.6016,3.6016,3.5932,3.6016,13092800.0
2008-03-03 14:30:00,4.28,4.29,4.28,4.28,14865200.0,3.6016,3.6101,3.6016,3.6016,14865200.0
2008-03-03 14:35:00,4.28,4.28,4.25,4.26,18942000.0,3.6016,3.6016,3.5764,3.5848,18942000.0
2008-03-03 14:40:00,4.26,4.27,4.24,4.24,26961200.0,3.5848,3.5932,3.568,3.568,26961200.0
2008-03-03 14:45:00,4.24,4.25,4.22,4.22,37282000.0,3.568,3.5764,3.5512,3.5512,37282000.0
2008-03-03 14:50:00,4.22,4.24,4.22,4.23,23055200.0,3.5512,3.568,3.5512,3.5596,23055200.0
2008-03-03 14:55:00,4.23,4.23,4.21,4.23,25438000.0,3.5596,3.5596,3.5427,3.5596,25438000.0
2008-03-03 15:00:00,4.23,4.26,4.23,4.25,29276800.0,3.5596,3.5848,3.5596,3.5764,29276800.0
2008-03-03 15:05:00,4.25,4.26,4.23,4.24,17547600.0,3.5764,3.5848,3.5596,3.568,17547600.0
2008-03-03 15:10:00,4.24,4.26,4.23,4.25,17819200.0,3.568,3.5848,3.5596,3.5764,17819200.0
2008-03-03 15:15:00,4.25,4.26,4.24,4.26,15946000.0,3.5764,3.5848,3.568,3.5848,15946000.0
2008-03-03 15:20:00,4.26,4.28,4.26,4.26,19294800.0,3.5848,3.6016,3.5848,3.5848,19294800.0
2008-03-03 15:25:00,4.26,4.28,4.25,4.28,21201600.0,3.5848,3.6016,3.5764,3.6016,21201600.0
2008-03-03 15:30:00,4.28,4.29,4.27,4.28,29234800.0,3.6016,3.6101,3.5932,3.6016,29234800.0
2008-03-03 15:35:00,4.28,4.29,4.26,4.27,20983200.0,3.6016,3.6101,3.5848,3.5932,20983200.0
2008-03-03 15:40:00,4.27,4.28,4.26,4.28,23475200.0,3.5932,3.6016,3.5848,3.6016,23475200.0
2008-03-03 15:45:00,4.28,4.3,4.27,4.3,27246800.0,3.6016,3.6185,3.5932,3.6185,27246800.0
2008-03-03 15:50:00,4.3,4.33,4.29,4.32,42375200.0,3.6185,3.6437,3.6101,3.6353,42375200.0
2008-03-03 15:55:00,4.32,4.35,4.32,4.35,39838400.0,3.6353,3.6606,3.6353,3.6606,39838400.0
2008-03-04 09:30:00,4.36,4.39,4.34,4.34,43503600.0,3.669,3.6942,3.6521,3.6521,43503600.0
2008-03-04 09:35:00,4.34,4.34,4.3,4.31,39001200.0,3.6521,3.6521,3.6185,3.6269,39001200.0
2008-03-04 09:40:00,4.31,4.34,4.31,4.33,27199200.0,3.6269,3.6521,3.6269,3.6437,27199200.0
2008-03-04 09:45:00,4.32,4.35,4.32,4.35,30800000.0,3.6353,3.6606,3.6353,3.6606,30800000.0
2008-03-04 09:50:00,4.35,4.38,4.34,4.38,38962000.0,3.6606,3.6858,3.6521,3.6858,38962000.0
2008-03-04 09:55:00,4.38,4.38,4.34,4.35,34339200.0,3.6858,3.6858,3.6521,3.6606,34339200.0
2008-03-04 10:00:00,4.35,4.36,4.34,4.35,22652000.0,3.6606,3.669,3.6521,3.6606,22652000.0
2008-03-04 10:05:00,4.35,4.35,4.32,4.35,19888400.0,3.6606,3.6606,3.6353,3.6606,19888400.0
2008-03-04 10:10:00,4.35,4.37,4.34,4.36,20560400.0,3.6606,3.6774,3.6521,3.669,20560400.0
2008-03-04 10:15:00,4.36,4.37,4.35,4.37,18569600.0,3.669,3.6774,3.6606,3.6774,18569600.0
2008-03-04 10:20:00,4.37,4.38,4.36,4.36,20756400.0,3.6774,3.6858,3.669,3.669,20756400.0
2008-03-04 10:25:00,4.36,4.38,4.33,4.34,17225600.0,3.669,3.6858,3.6437,3.6521,17225600.0
2008-03-04 10:30:00,4.34,4.34,4.33,4.34,16268000.0,3.6521,3.6521,3.6437,3.6521,16268000.0
2008-03-04 10:35:00,4.34,4.35,4.33,4.35,14361200.0,3.6521,3.6606,3.6437,3.6606,14361200.0
2008-03-04 10:40:00,4.35,4.36,4.34,4.36,16158800.0,3.6606,3.669,3.6521,3.669,16158800.0
2008-03-04 10:45:00,4.36,4.38,4.36,4.37,21672000.0,3.669,3.6858,3.669,3.6774,21672000.0
2008-03-04 10:50:00,4.37,4.39,4.36,4.38,23830800.0,3.6774,3.6942,3.669,3.6858,23830800.0
2008-03-04 10:55:00,4.38,4.38,4.35,4.35,19359200.0,3.6858,3.6858,3.6606,3.6606,19359200.0
2008-03-04 11:00:00,4.35,4.37,4.34,4.36,17284400.0,3.6606,3.6774,3.6521,3.669,17284400.0
2008-03-04 11:05:00,4.36,4.37,4.35,4.37,16895200.0,3.669,3.6774,3.6606,3.6774,16895200.0
2008-03-04 11:10:00,4.37,4.38,4.35,4.36,14898800.0,3.6774,3.6858,3.6606,3.669,14898800.0
2008-03-04 11:15:00,4.36,4.37,4.35,4.36,10998400.0,3.669,3.6774,3.6606,3.669,10998400.0
2008-03-04 11:20:00,4.36,4.36,4.34,4.34,12409600.0,3.669,3.669,3.6521,3.6521,12409600.0
2008-03-04 11:25:00,4.34,4.36,4.33,4.36,12208000.0,3.6521,3.669,3.6437,3.669,12208000.0
2008-03-04 11:30:00,4.36,4.36,4.35,4.36,8341200.0,3.669,3.669,3.6606,3.669,8341200.0
2008-03-04 11:35:00,4.36,4.37,4.36,4.36,11670400.0,3.669,3.6774,3.669,3.669,11670400.0
2008-03-04 11:40:00,4.36,4.37,4.36,4.36,9391200.0,3.669,3.6774,3.669,3.669,9391200.0
2008-03-04 11:45:00,4.36,4.36,4.36,4.36,6493200.0,3.669,3.669,3.669,3.669,6493200.0
2008-03-04 11:50:00,4.36,4.37,4.36,4.36,9326800.0,3.669,3.6774,3.669,3.669,9326800.0
2008-03-04 11:55:00,4.36,4.37,4.36,4.36,11317600.0,3.669,3.6774,3.669,3.669,11317600.0
2008-03-04 12:00:00,4.36,4.38,4.36,4.38,14887600.0,3.669,3.6858,3.669,3.6858,14887600.0
2008-03-04 12:05:00,4.38,4.4,4.37,4.38,21221200.0,3.6858,3.7026,3.6774,3.6858,21221200.0
2008-03-04 12:10:00,4.38,4.41,4.37,4.4,18732000.0,3.6858,3.711,3.6774,3.7026,18732000.0
2008-03-04 12:15:00,4.4,4.41,4.39,4.41,12790400.0,3.7026,3.711,3.6942,3.711,12790400.0
2008-03-04 12:20:00,4.41,4.42,4.4,4.41,16766400.0,3.711,3.7195,3.7026,3.711,16766400.0
2008-03-04 12:25:00,4.41,4.42,4.41,4.42,13322400.0,3.711,3.7195,3.711,3.7195,13322400.0
2008-03-04 12:30:00,4.42,4.44,4.42,4.44,19233200.0,3.7195,3.7363,3.7195,3.7363,19233200.0
2008-03-04 12:35:00,4.44,4.44,4.42,4.42,19602800.0,3.7363,3.7363,3.7195,3.7195,19602800.0
2008-03-04 12:40:00,4.42,4.42,4.4,4.4,16142000.0,3.7195,3.7195,3.7026,3.7026,16142000.0
2008-03-04 12:45:00,4.4,4.41,4.39,4.4,11491200.0,3.7026,3.711,3.6942,3.7026,11491200.0
2008-03-04 12:50:00,4.4,4.41,4.39,4.39,13720000.0,3.7026,3.711,3.6942,3.6942,13720000.0
2008-03-04 12:55:00,4.39,4.4,4.38,4.38,13328000.0,3.6942,3.7026,3.6858,3.6858,13328000.0
2008-03-04 13:00:00,4.38,4.39,4.36,4.37,18163600.0,3.6858,3.6942,3.669,3.6774,18163600.0
2008-03-04 13:05:00,4.37,4.38,4.37,4.38,10082800.0,3.6774,3.6858,3.6774,3.6858,10082800.0
2008-03-04 13:10:00,4.38,4.39,4.37,4.39,12367600.0,3.6858,3.6942,3.6774,3.6942,12367600.0
2008-03-04 13:15:00,4.39,4.41,4.39,4.4,15618400.0,3.6942,3.711,3.6942,3.7026,15618400.0
2008-03-04 13:20:00,4.4,4.41,4.4,4.4,11001200.0,3.7026,3.711,3.7026,3.7026,11001200.0
2008-03-04 13:25:00,4.4,4.42,4.4,4.41,12303200.0,3.7026,3.7195,3.7026,3.711,12303200.0
2008-03-04 13:30:00,4.41,4.41,4.39,4.39,12796000.0,3.711,3.711,3.6942,3.6942,12796000.0
2008-03-04 13:35:00,4.39,4.39,4.37,4.38,17959200.0,3.6942,3.6942,3.6774,3.6858,17959200.0
2008-03-04 13:40:00,4.38,4.45,4.38,4.44,56666400.0,3.6858,3.7447,3.6858,3.7363,56666400.0
2008-03-04 13:45:00,4.44,4.46,4.42,4.42,34588400.0,3.7363,3.7531,3.7195,3.7195,34588400.0
2008-03-04 13:50:00,4.42,4.43,4.39,4.41,29814400.0,3.7195,3.7279,3.6942,3.711,29814400.0
2008-03-04 13:55:00,4.41,4.42,4.33,4.34,60068400.0,3.711,3.7195,3.6437,3.6521,60068400.0
2008-03-04 14:00:00,4.34,4.35,4.31,4.34,64425200.0,3.6521,3.6606,3.6269,3.6521,64425200.0
2008-03-04 14:05:00,4.34,4.35,4.31,4.32,34241200.0,3.6521,3.6606,3.6269,3.6353,34241200.0
2008-03-04 14:10:00,4.32,4.34,4.31,4.34,20893600.0,3.6353,3.6521,3.6269,3.6521,20893600.0
2008-03-04 14:15:00,4.34,4.34,4.32,4.34,18172000.0,3.6521,3.6521,3.6353,3.6521,18172000.0
2008-03-04 14:20:00,4.34,4.37,4.33,4.35,25144000.0,3.6521,3.6774,3.6437,3.6606,25144000.0
2008-03-04 14:25:00,4.35,4.37,4.35,4.35,21957600.0,3.6606,3.6774,3.6606,3.6606,21957600.0
2008-03-04 14:30:00,4.35,4.35,4.31,4.32,21946400.0,3.6606,3.6606,3.6269,3.6353,21946400.0
2008-03-04 14:35:00,4.32,4.33,4.31,4.33,21308000.0,3.6353,3.6437,3.6269,3.6437,21308000.0
2008-03-04 14:40:00,4.33,4.35,4.33,4.35,20960800.0,3.6437,3.6606,3.6437,3.6606,20960800.0
2008-03-04 14:45:00,4.35,4.38,4.34,4.37,19012000.0,3.6606,3.6858,3.6521,3.6774,19012000.0
2008-03-04 14:50:00,4.37,4.38,4.35,4.36,20826400.0,3.6774,3.6858,3.6606,3.669,20826400.0
2008-03-04 14:55:00,4.36,4.37,4.35,4.37,14672000.0,3.669,3.6774,3.6606,3.6774,14672000.0
2008-03-04 15:00:00,4.37,4.41,4.36,4.41,49067200.0,3.6774,3.711,3.669,3.711,49067200.0
2008-03-04 15:05:00,4.41,4.44,4.4,4.43,39401600.0,3.711,3.7363,3.7026,3.7279,39401600.0
2008-03-04 15:10:00,4.43,4.43,4.4,4.43,30987600.0,3.7279,3.7279,3.7026,3.7279,30987600.0
2008-03-04 15:15:00,4.43,4.46,4.43,4.44,35722400.0,3.7279,3.7531,3.7279,3.7363,35722400.0
2008-03-04 15:20:00,4.44,4.44,4.41,4.42,22534400.0,3.7363,3.7363,3.711,3.7195,22534400.0
2008-03-04 15:25:00,4.42,4.43,4.41,4.42,22649200.0,3.7195,3.7279,3.711,3.7195,22649200.0
2008-03-04 15:30:00,4.42,4.44,4.41,4.44,17920000.0,3.7195,3.7363,3.711,3.7363,17920000.0
2008-03-04 15:35:00,4.44,4.45,4.43,4.45,22570800.0,3.7363,3.7447,3.7279,3.7447,22570800.0
2008-03-04 15:40:00,4.45,4.46,4.44,4.44,32516400.0,3.7447,3.7531,3.7363,3.7363,32516400.0
2008-03-04 15:45:00,4.44,4.46,4.42,4.43,26448800.0,3.7363,3.7531,3.7195,3.7279,26448800.0
2008-03-04 15:50:00,4.43,4.44,4.42,4.42,25816000.0,3.7279,3.7363,3.7195,3.7195,25816000.0
2008-03-04 15:55:00,4.42,4.45,4.42,4.45,23822400.0,3.7195,3.7447,3.7195,3.7447,23822400.0
2008-03-05 09:30:00,4.41,4.43,4.38,4.41,40728800.0,3.711,3.7279,3.6858,3.711,40728800.0
2008-03-05 09:35:00,4.41,4.42,4.38,4.4,33947200.0,3.711,3.7195,3.6858,3.7026,33947200.0
2008-03-05 09:40:00,4.4,4.4,4.37,4.39,30170000.0,3.7026,3.7026,3.6774,3.6942,30170000.0
2008-03-05 09:45:00,4.39,4.41,4.38,4.4,22895600.0,3.6942,3.711,3.6858,3.7026,22895600.0
2008-03-05 09:50:00,4.4,4.41,4.38,4.38,23570400.0,3.7026,3.711,3.6858,3.6858,23570400.0
2008-03-05 09:55:00,4.38,4.39,4.37,4.38,21800800.0,3.6858,3.6942,3.6774,3.6858,21800800.0
2008-03-05 10:00:00,4.38,4.41,4.38,4.4,34420400.0,3.6858,3.711,3.6858,3.7026,34420400.0
2008-03-05 10:05:00,4.4,4.42,4.39,4.42,28285600.0,3.7026,3.7195,3.6942,3.7195,28285600.0
2008-03-05 10:10:00,4.42,4.44,4.42,4.43,32779600.0,3.7195,3.7363,3.7195,3.7279,32779600.0
2008-03-05 10:15:00,4.43,4.44,4.41,4.41,26362000.0,3.7279,3.7363,3.711,3.711,26362000.0
2008-03-05 10:20:00,4.41,4.42,4.4,4.4,14879200.0,3.711,3.7195,3.7026,3.7026,14879200.0
2008-03-05 10:25:00,4.4,4.41,4.39,4.39,19126800.0,3.7026,3.711,3.6942,3.6942,19126800.0
2008-03-05 10:30:00,4.39,4.41,4.38,4.39,20104000.0,3.6942,3.711,3.6858,3.6942,20104000.0
2008-03-05 10:35:00,4.39,4.41,4.38,4.4,20076000.0,3.6942,3.711,3.6858,3.7026,20076000.0
2008-03-05 10:40:00,4.4,4.43,4.4,4.42,17710000.0,3.7026,3.7279,3.7026,3.7195,17710000.0
2008-03-05 10:45:00,4.42,4.42,4.41,4.42,10922800.0,3.7195,3.7195,3.711,3.7195,10922800.0
2008-03-05 10:50:00,4.42,4.43,4.41,4.42,12667200.0,3.7195,3.7279,3.711,3.7195,12667200.0
2008-03-05 10:55:00,4.42,4.42,4.41,4.41,8237600.0,3.7195,3.7195,3.711,3.711,8237600.0
2008-03-05 11:00:00,4.41,4.42,4.4,4.42,10858400.0,3.711,3.7195,3.7026,3.7195,10858400.0
2008-03-05 11:05:00,4.42,4.42,4.41,4.42,11561200.0,3.7195,3.7195,3.711,3.7195,11561200.0
2008-03-05 11:10:00,4.42,4.42,4.41,4.41,5182800.0,3.7195,3.7195,3.711,3.711,5182800.0
2008-03-05 11:15:00,4.41,4.42,4.41,4.42,9391200.0,3.711,3.7195,3.711,3.7195,9391200.0
2008-03-05 11:20:00,4.42,4.43,4.42,4.42,9324000.0,3.7195,3.7279,3.7195,3.7195,9324000.0
2008-03-05 11:25:00,4.42,4.43,4.41,4.42,8654800.0,3.7195,3.7279,3.711,3.7195,8654800.0
2008-03-05 11:30:00,4.42,4.45,4.42,4.45,21963200.0,3.7195,3.7447,3.7195,3.7447,21963200.0
2008-03-05 11:35:00,4.45,4.46,4.44,4.45,15915200.0,3.7447,3.7531,3.7363,3.7447,15915200.0
2008-03-05 11:40:00,4.45,4.45,4.44,4.44,14114800.0,3.7447,3.7447,3.7363,3.7363,14114800.0
2008-03-05 11:45:00,4.44,4.46,4.44,4.44,19420800.0,3.7363,3.7531,3.7363,3.7363,19420800.0
2008-03-05 11:50:00,4.44,4.45,4.43,4.43,12586000.0,3.7363,3.7447,3.7279,3.7279,12586000.0
2008-03-05 11:55:00,4.43,4.44,4.43,4.44,7938000.0,3.7279,3.7363,3.7279,3.7363,7938000.0
2008-03-05 12:00:00,4.44,4.46,4.43,4.45,23730000.0,3.7363,3.7531,3.7279,3.7447,23730000.0
2008-03-05 12:05:00,4.45,4.47,4.43,4.44,23718800.0,3.7447,3.7615,3.7279,3.7363,23718800.0
2008-03-05 12:10:00,4.44,4.46,4.44,4.45,15965600.0,3.7363,3.7531,3.7363,3.7447,15965600.0
2008-03-05 12:15:00,4.45,4.45,4.43,4.44,13717200.0,3.7447,3.7447,3.7279,3.7363,13717200.0
2008-03-05 12:20:00,4.44,4.44,4.43,4.44,7840000.0,3.7363,3.7363,3.7279,3.7363,7840000.0
2008-03-05 12:25:00,4.44,4.44,4.42,4.42,15106000.0,3.7363,3.7363,3.7195,3.7195,15106000.0
2008-03-05 12:30:00,4.42,4.44,4.42,4.43,9643200.0,3.7195,3.7363,3.7195,3.7279,9643200.0
2008-03-05 12:35:00,4.43,4.43,4.41,4.42,10208800.0,3.7279,3.7279,3.711,3.7195,10208800.0
2008-03-05 12:40:00,4.42,4.43,4.42,4.42,6006000.0,3.7195,3.7279,3.7195,3.7195,6006000.0
2008-03-05 12:45:00,4.42,4.44,4.42,4.43,8041600.0,3.7195,3.7363,3.7195,3.7279,8041600.0
2008-03-05 12:50:00,4.43,4.44,4.42,4.44,6403600.0,3.7279,3.7363,3.7195,3.7363,6403600.0
2008-03-05 12:55:00,4.44,4.45,4.43,4.45,9996000.0,3.7363,3.7447,3.7279,3.7447,9996000.0
2008-03-05 13:00:00,4.45,4.46,4.44,4.45,10334800.0,3.7447,3.7531,3.7363,3.7447,10334800.0
2008-03-05 13:05:00,4.45,4.46,4.45,4.46,6252400.0,3.7447,3.7531,3.7447,3.7531,6252400.0
2008-03-05 13:10:00,4.46,4.46,4.44,4.44,11239200.0,3.7531,3.7531,3.7363,3.7363,11239200.0
2008-03-05 13:15:00,4.44,4.45,4.42,4.42,17024000.0,3.7363,3.7447,3.7195,3.7195,17024000.0
2008-03-05 13:20:00,4.42,4.43,4.4,4.41,17785600.0,3.7195,3.7279,3.7026,3.711,17785600.0
2008-03-05 13:25:00,4.42,4.44,4.41,4.43,12997600.0,3.7195,3.7363,3.711,3.7279,12997600.0
2008-03-05 13:30:00,4.43,4.43,4.41,4.42,14260400.0,3.7279,3.7279,3.711,3.7195,14260400.0
2008-03-05 13:35:00,4.42,4.42,4.39,4.41,21187600.0,3.7195,3.7195,3.6942,3.711,21187600.0
2008-03-05 13:40:00,4.41,4.42,4.4,4.41,14756000.0,3.711,3.7195,3.7026,3.711,14756000.0
2008-03-05 13:45:00,4.41,4.41,4.4,4.41,10371200.0,3.711,3.711,3.7026,3.711,10371200.0
2008-03-05 13:50:00,4.41,4.41,4.4,4.4,6714400.0,3.711,3.711,3.7026,3.7026,6714400.0
2008-03-05 13:55:00,4.4,4.41,4.4,4.41,9363200.0,3.7026,3.711,3.7026,3.711,9363200.0
2008-03-05 14:00:00,4.41,4.41,4.38,4.39,18776800.0,3.711,3.711,3.6858,3.6942,18776800.0
2008-03-05 14:05:00,4.39,4.4,4.38,4.4,15234800.0,3.6942,3.7026,3.6858,3.7026,15234800.0
2008-03-05 14:10:00,4.4,4.41,4.39,4.41,9522800.0,3.7026,3.711,3.6942,3.711,9522800.0
2008-03-05 14:15:00,4.41,4.41,4.4,4.41,9721600.0,3.711,3.711,3.7026,3.711,9721600.0
2008-03-05 14:20:00,4.41,4.42,4.4,4.42,9346400.0,3.711,3.7195,3.7026,3.7195,9346400.0
2008-03-05 14:25:00,4.42,4.43,4.41,4.42,9668400.0,3.7195,3.7279,3.711,3.7195,9668400.0
2008-03-05 14:30:00,4.42,4.42,4.4,4.4,8360800.0,3.7195,3.7195,3.7026,3.7026,8360800.0
2008-03-05 14:35:00,4.4,4.41,4.4,4.41,7974400.0,3.7026,3.711,3.7026,3.711,7974400.0
2008-03-05 14:40:00,4.41,4.42,4.4,4.41,7616000.0,3.711,3.7195,3.7026,3.711,7616000.0
2008-03-05 14:45:00,4.41,4.43,4.41,4.43,15108800.0,3.711,3.7279,3.711,3.7279,15108800.0
2008-03-05 14:50:00,4.43,4.44,4.42,4.43,14067200.0,3.7279,3.7363,3.7195,3.7279,14067200.0
2008-03-05 14:55:00,4.43,4.43,4.42,4.43,10113600.0,3.7279,3.7279,3.7195,3.7279,10113600.0
2008-03-05 15:00:00,4.43,4.43,4.41,4.43,10665200.0,3.7279,3.7279,3.711,3.7279,10665200.0
2008-03-05 15:05:00,4.43,4.43,4.42,4.42,10026800.0,3.7279,3.7279,3.7195,3.7195,10026800.0
2008-03-05 15:10:00,4.42,4.43,4.42,4.42,8915200.0,3.7195,3.7279,3.7195,3.7195,8915200.0
2008-03-05 15:15:00,4.42,4.42,4.41,4.42,11919600.0,3.7195,3.7195,3.711,3.7195,11919600.0
2008-03-05 15:20:00,4.42,4.42,4.41,4.42,10553200.0,3.7195,3.7195,3.711,3.7195,10553200.0
2008-03-05 15:25:00,4.42,4.43,4.41,4.42,14179200.0,3.7195,3.7279,3.711,3.7195,14179200.0
2008-03-05 15:30:00,4.42,4.43,4.41,4.42,10435600.0,3.7195,3.7279,3.711,3.7195,10435600.0
2008-03-05 15:35:00,4.42,4.42,4.42,4.42,9248400.0,3.7195,3.7195,3.7195,3.7195,9248400.0
2008-03-05 15:40:00,4.42,4.43,4.42,4.42,12233200.0,3.7195,3.7279,3.7195,3.7195,12233200.0
2008-03-05 15:45:00,4.42,4.42,4.42,4.42,13078800.0,3.7195,3.7195,3.7195,3.7195,13078800.0
2008-03-05 15:50:00,4.42,4.43,4.42,4.43,10035200.0,3.7195,3.7279,3.7195,3.7279,10035200.0
2008-03-05 15:55:00,4.43,4.45,4.43,4.45,25569600.0,3.7279,3.7447,3.7279,3.7447,25569600.0
2008-03-06 09:30:00,4.45,4.48,4.45,4.47,29181600.0,3.7447,3.7699,3.7447,3.7615,29181600.0
2008-03-06 09:35:00,4.47,4.5,4.47,4.5,28249200.0,3.7615,3.7868,3.7615,3.7868,28249200.0
2008-03-06 09:40:00,4.5,4.52,4.49,4.51,35968800.0,3.7868,3.8036,3.7784,3.7952,35968800.0
2008-03-06 09:45:00,4.51,4.53,4.5,4.52,31413200.0,3.7952,3.812,3.7868,3.8036,31413200.0
2008-03-06 09:50:00,4.52,4.54,4.51,4.53,40854800.0,3.8036,3.8204,3.7952,3.812,40854800.0
2008-03-06 09:55:00,4.53,4.55,4.52,4.53,34109600.0,3.812,3.8289,3.8036,3.812,34109600.0
2008-03-06 10:00:00,4.53,4.53,4.5,4.51,38684800.0,3.812,3.812,3.7868,3.7952,38684800.0
2008-03-06 10:05:00,4.51,4.52,4.51,4.51,18186000.0,3.7952,3.8036,3.7952,3.7952,18186000.0
2008-03-06 10:10:00,4.51,4.53,4.51,4.52,22859200.0,3.7952,3.812,3.7952,3.8036,22859200.0
2008-03-06 10:15:00,4.52,4.53,4.52,4.52,20087200.0,3.8036,3.812,3.8036,3.8036,20087200.0
2008-03-06 10:20:00,4.52,4.55,4.52,4.54,30489200.0,3.8036,3.8289,3.8036,3.8204,30489200.0
2008-03-06 10:25:00,4.54,4.55,4.53,4.53,20661200.0,3.8204,3.8289,3.812,3.812,20661200.0
2008-03-06 10:30:00,4.53,4.55,4.53,4.55,18359600.0,3.812,3.8289,3.812,3.8289,18359600.0
2008-03-06 10:35:00,4.55,4.55,4.54,4.54,22486800.0,3.8289,3.8289,3.8204,3.8204,22486800.0
2008-03-06 10:40:00,4.54,4.55,4.53,4.53,18701200.0,3.8204,3.8289,3.812,3.812,18701200.0
2008-03-06 10:45:00,4.53,4.54,4.53,4.53,12303200.0,3.812,3.8204,3.812,3.812,12303200.0
2008-03-06 10:50:00,4.53,4.55,4.53,4.54,14826000.0,3.812,3.8289,3.812,3.8204,14826000.0
2008-03-06 10:55:00,4.54,4.55,4.54,4.55,11048800.0,3.8204,3.8289,3.8204,3.8289,11048800.0
2008-03-06 11:00:00,4.55,4.55,4.53,4.53,15374800.0,3.8289,3.8289,3.812,3.812,15374800.0
2008-03-06 11:05:00,4.53,4.54,4.52,4.53,14397600.0,3.812,3.8204,3.8036,3.812,14397600.0
2008-03-06 11:10:00,4.53,4.53,4.52,4.52,12112800.0,3.812,3.812,3.8036,3.8036,12112800.0
2008-03-06 11:15:00,4.52,4.52,4.51,4.52,15338400.0,3.8036,3.8036,3.7952,3.8036,15338400.0
2008-03-06 11:20:00,4.52,4.52,4.51,4.51,12068000.0,3.8036,3.8036,3.7952,3.7952,12068000.0
2008-03-06 11:25:00,4.51,4.52,4.5,4.51,10561600.0,3.7952,3.8036,3.7868,3.7952,10561600.0
2008-03-06 11:30:00,4.51,4.53,4.51,4.52,12703600.0,3.7952,3.812,3.7952,3.8036,12703600.0
2008-03-06 11:35:00,4.52,4.54,4.52,4.53,13868400.0,3.8036,3.8204,3.8036,3.812,13868400.0
2008-03-06 11:40:00,4.53,4.54,4.52,4.53,6731200.0,3.812,3.8204,3.8036,3.812,6731200.0
2008-03-06 11:45:00,4.53,4.53,4.52,4.52,6095600.0,3.812,3.812,3.8036,3.8036,6095600.0
2008-03-06 11:50:00,4.52,4.52,4.51,4.51,13938400.0,3.8036,3.8036,3.7952,3.7952,13938400.0
2008-03-06 11:55:00,4.51,4.52,4.51,4.52,9797200.0,3.7952,3.8036,3.7952,3.8036,9797200.0
2008-03-06 12:00:00,4.52,4.52,4.49,4.5,14893200.0,3.8036,3.8036,3.7784,3.7868,14893200.0
2008-03-06 12:05:00,4.5,4.51,4.49,4.5,9872800.0,3.7868,3.7952,3.7784,3.7868,9872800.0
2008-03-06 12:10:00,4.5,4.5,4.47,4.48,16427600.0,3.7868,3.7868,3.7615,3.7699,16427600.0
2008-03-06 12:15:00,4.48,4.48,4.47,4.47,14652400.0,3.7699,3.7699,3.7615,3.7615,14652400.0
2008-03-06 12:20:00,4.47,4.48,4.47,4.47,8764000.0,3.7615,3.7699,3.7615,3.7615,8764000.0
2008-03-06 12:25:00,4.47,4.49,4.47,4.47,10516800.0,3.7615,3.7784,3.7615,3.7615,10516800.0
2008-03-06 12:30:00,4.47,4.47,4.45,4.46,12499200.0,3.7615,3.7615,3.7447,3.7531,12499200.0
2008-03-06 12:35:00,4.46,4.47,4.46,4.46,7842800.0,3.7531,3.7615,3.7531,3.7531,7842800.0
2008-03-06 12:40:00,4.46,4.48,4.46,4.48,11544400.0,3.7531,3.7699,3.7531,3.7699,11544400.0
2008-03-06 12:45:00,4.48,4.48,4.46,4.46,8428000.0,3.7699,3.7699,3.7531,3.7531,8428000.0
2008-03-06 12:50:00,4.46,4.47,4.44,4.44,17348800.0,3.7531,3.7615,3.7363,3.7363,17348800.0
2008-03-06 12:55:00,4.44,4.45,4.44,4.45,15598800.0,3.7363,3.7447,3.7363,3.7447,15598800.0
2008-03-06 13:00:00,4.44,4.46,4.44,4.45,10528000.0,3.7363,3.7531,3.7363,3.7447,10528000.0
2008-03-06 13:05:00,4.45,4.48,4.45,4.47,23749600.0,3.7447,3.7699,3.7447,3.7615,23749600.0
2008-03-06 13:10:00,4.47,4.48,4.45,4.47,17480400.0,3.7615,3.7699,3.7447,3.7615,17480400.0
2008-03-06 13:15:00,4.47,4.49,4.47,4.48,20672400.0,3.7615,3.7784,3.7615,3.7699,20672400.0
2008-03-06 13:20:00,4.48,4.48,4.43,4.44,27918800.0,3.7699,3.7699,3.7279,3.7363,27918800.0
2008-03-06 13:25:00,4.44,4.44,4.41,4.42,33530000.0,3.7363,3.7363,3.711,3.7195,33530000.0
2008-03-06 13:30:00,4.42,4.42,4.4,4.41,26479600.0,3.7195,3.7195,3.7026,3.711,26479600.0
2008-03-06 13:35:00,4.41,4.42,4.39,4.41,24785600.0,3.711,3.7195,3.6942,3.711,24785600.0
2008-03-06 13:40:00,4.41,4.42,4.4,4.41,14604800.0,3.711,3.7195,3.7026,3.711,14604800.0
2008-03-06 13:45:00,4.42,4.43,4.41,4.43,15495200.0,3.7195,3.7279,3.711,3.7279,15495200.0
2008-03-06 13:50:00,4.43,4.44,4.42,4.42,17791200.0,3.7279,3.7363,3.7195,3.7195,17791200.0
2008-03-06 13:55:00,4.42,4.43,4.4,4.41,16702000.0,3.7195,3.7279,3.7026,3.711,16702000.0
2008-03-06 14:00:00,4.41,4.43,4.41,4.43,14644000.0,3.711,3.7279,3.711,3.7279,14644000.0
2008-03-06 14:05:00,4.43,4.45,4.43,4.44,18838400.0,3.7279,3.7447,3.7279,3.7363,18838400.0
2008-03-06 14:10:00,4.44,4.46,4.44,4.45,19006400.0,3.7363,3.7531,3.7363,3.7447,19006400.0
2008-03-06 14:15:00,4.45,4.47,4.44,4.46,15447600.0,3.7447,3.7615,3.7363,3.7531,15447600.0
2008-03-06 14:20:00,4.46,4.47,4.44,4.45,15962800.0,3.7531,3.7615,3.7363,3.7447,15962800.0
2008-03-06 14:25:00,4.45,4.45,4.44,4.44,11404400.0,3.7447,3.7447,3.7363,3.7363,11404400.0
2008-03-06 14:30:00,4.44,4.44,4.42,4.43,12138000.0,3.7363,3.7363,3.7195,3.7279,12138000.0
2008-03-06 14:35:00,4.43,4.43,4.42,4.42,12507600.0,3.7279,3.7279,3.7195,3.7195,12507600.0
2008-03-06 14:40:00,4.42,4.43,4.41,4.43,14459200.0,3.7195,3.7279,3.711,3.7279,14459200.0
2008-03-06 14:45:00,4.43,4.45,4.43,4.44,14277200.0,3.7279,3.7447,3.7279,3.7363,14277200.0
2008-03-06 14:50:00,4.44,4.46,4.42,4.43,15394400.0,3.7363,3.7531,3.7195,3.7279,15394400.0
2008-03-06 14:55:00,4.43,4.44,4.42,4.43,9301600.0,3.7279,3.7363,3.7195,3.7279,9301600.0
2008-03-06 15:00:00,4.43,4.43,4.4,4.4,16626400.0,3.7279,3.7279,3.7026,3.7026,16626400.0
2008-03-06 15:05:00,4.4,4.4,4.38,4.39,24505600.0,3.7026,3.7026,3.6858,3.6942,24505600.0
2008-03-06 15:10:00,4.39,4.39,4.38,4.38,18692800.0,3.6942,3.6942,3.6858,3.6858,18692800.0
2008-03-06 15:15:00,4.38,4.41,4.38,4.41,17452400.0,3.6858,3.711,3.6858,3.711,17452400.0
2008-03-06 15:20:00,4.41,4.42,4.4,4.41,13633200.0,3.711,3.7195,3.7026,3.711,13633200.0
2008-03-06 15:25:00,4.41,4.43,4.41,4.43,16055200.0,3.711,3.7279,3.711,3.7279,16055200.0
2008-03-06 15:30:00,4.43,4.43,4.41,4.41,14798000.0,3.7279,3.7279,3.711,3.711,14798000.0
2008-03-06 15:35:00,4.41,4.42,4.39,4.4,14075600.0,3.711,3.7195,3.6942,3.7026,14075600.0
2008-03-06 15:40:00,4.4,4.4,4.38,4.39,22341200.0,3.7026,3.7026,3.6858,3.6942,22341200.0
2008-03-06 15:45:00,4.39,4.39,4.35,4.36,34120800.0,3.6942,3.6942,3.6606,3.669,34120800.0
2008-03-06 15:50:00,4.36,4.36,4.33,4.35,33527200.0,3.669,3.669,3.6437,3.6606,33527200.0
2008-03-06 15:55:00,4.35,4.35,4.31,4.34,36038800.0,3.6606,3.6606,3.6269,3.6521,36038800.0
2008-03-07 09:30:00,4.3,4.33,4.28,4.29,35389200.0,3.6185,3.6437,3.6016,3.6101,35389200.0
2008-03-07 09:35:00,4.29,4.33,4.28,4.32,30744000.0,3.6101,3.6437,3.6016,3.6353,30744000.0
2008-03-07 09:40:00,4.32,4.34,4.31,4.34,29565200.0,3.6353,3.6521,3.6269,3.6521,29565200.0
2008-03-07 09:45:00,4.34,4.35,4.33,4.34,29733200.0,3.6521,3.6606,3.6437,3.6521,29733200.0
2008-03-07 09:50:00,4.34,4.34,4.32,4.33,23769200.0,3.6521,3.6521,3.6353,3.6437,23769200.0
2008-03-07 09:55:00,4.33,4.36,4.33,4.35,30727200.0,3.6437,3.669,3.6437,3.6606,30727200.0
2008-03-07 10:00:00,4.35,4.37,4.34,4.37,24060400.0,3.6606,3.6774,3.6521,3.6774,24060400.0
2008-03-07 10:05:00,4.37,4.37,4.34,4.35,24978800.0,3.6774,3.6774,3.6521,3.6606,24978800.0
2008-03-07 10:10:00,4.35,4.35,4.33,4.34,19594400.0,3.6606,3.6606,3.6437,3.6521,19594400.0
2008-03-07 10:15:00,4.34,4.35,4.33,4.34,15968400.0,3.6521,3.6606,3.6437,3.6521,15968400.0
2008-03-07 10:20:00,4.34,4.36,4.34,4.35,24091200.0,3.6521,3.669,3.6521,3.6606,24091200.0
2008-03-07 10:25:00,4.35,4.35,4.34,4.35,14014000.0,3.6606,3.6606,3.6521,3.6606,14014000.0
2008-03-07 10:30:00,4.35,4.36,4.34,4.36,18368000.0,3.6606,3.669,3.6521,3.669,18368000.0
2008-03-07 10:35:00,4.36,4.38,4.35,4.38,17460800.0,3.669,3.6858,3.6606,3.6858,17460800.0
2008-03-07 10:40:00,4.38,4.39,4.37,4.38,23749600.0,3.6858,3.6942,3.6774,3.6858,23749600.0
2008-03-07 10:45:00,4.38,4.39,4.38,4.38,13787200.0,3.6858,3.6942,3.6858,3.6858,13787200.0
2008-03-07 10:50:00,4.38,4.38,4.36,4.37,14358400.0,3.6858,3.6858,3.669,3.6774,14358400.0
2008-03-07 10:55:00,4.37,4.37,4.36,4.37,11443600.0,3.6774,3.6774,3.669,3.6774,11443600.0
2008-03-07 11:00:00,4.37,4.38,4.36,4.37,9909200.0,3.6774,3.6858,3.669,3.6774,9909200.0
2008-03-07 11:05:00,4.37,4.37,4.34,4.34,11900000.0,3.6774,3.6774,3.6521,3.6521,11900000.0
2008-03-07 11:10:00,4.34,4.35,4.34,4.34,11519200.0,3.6521,3.6606,3.6521,3.6521,11519200.0
2008-03-07 11:15:00,4.34,4.35,4.33,4.34,9506000.0,3.6521,3.6606,3.6437,3.6521,9506000.0
2008-03-07 11:20:00,4.34,4.35,4.34,4.35,8607200.0,3.6521,3.6606,3.6521,3.6606,8607200.0
2008-03-07 11:25:00,4.35,4.35,4.34,4.34,12320000.0,3.6606,3.6606,3.6521,3.6521,12320000.0
2008-03-07 11:30:00,4.34,4.35,4.34,4.35,9724400.0,3.6521,3.6606,3.6521,3.6606,9724400.0
2008-03-07 11:35:00,4.35,4.35,4.35,4.35,6750800.0,3.6606,3.6606,3.6606,3.6606,6750800.0
2008-03-07 11:40:00,4.35,4.35,4.33,4.33,17416000.0,3.6606,3.6606,3.6437,3.6437,17416000.0
2008-03-07 11:45:00,4.33,4.34,4.33,4.33,12185600.0,3.6437,3.6521,3.6437,3.6437,12185600.0
2008-03-07 11:50:00,4.33,4.34,4.33,4.33,9301600.0,3.6437,3.6521,3.6437,3.6437,9301600.0
2008-03-07 11:55:00,4.33,4.34,4.33,4.33,9676800.0,3.6437,3.6521,3.6437,3.6437,9676800.0
2008-03-07 12:00:00,4.33,4.34,4.33,4.33,6129200.0,3.6437,3.6521,3.6437,3.6437,6129200.0
2008-03-07 12:05:00,4.33,4.33,4.31,4.32,11942000.0,3.6437,3.6437,3.6269,3.6353,11942000.0
2008-03-07 12:10:00,4.32,4.32,4.31,4.31,10399200.0,3.6353,3.6353,3.6269,3.6269,10399200.0
2008-03-07 12:15:00,4.31,4.31,4.3,4.31,11169200.0,3.6269,3.6269,3.6185,3.6269,11169200.0
2008-03-07 12:20:00,4.31,4.31,4.3,4.31,9396800.0,3.6269,3.6269,3.6185,3.6269,9396800.0
2008-03-07 12:25:00,4.31,4.32,4.3,4.31,7515200.0,3.6269,3.6353,3.6185,3.6269,7515200.0
2008-03-07 12:30:00,4.31,4.31,4.3,4.31,7089600.0,3.6269,3.6269,3.6185,3.6269,7089600.0
2008-03-07 12:35:00,4.31,4.31,4.3,4.31,10469200.0,3.6269,3.6269,3.6185,3.6269,10469200.0
2008-03-07 12:40:00,4.31,4.32,4.31,4.32,8640800.0,3.6269,3.6353,3.6269,3.6353,8640800.0
2008-03-07 12:45:00,4.32,4.33,4.31,4.33,11933600.0,3.6353,3.6437,3.6269,3.6437,11933600.0
2008-03-07 12:50:00,4.33,4.33,4.32,4.32,7039200.0,3.6437,3.6437,3.6353,3.6353,7039200.0
2008-03-07 12:55:00,4.32,4.32,4.31,4.32,6288800.0,3.6353,3.6353,3.6269,3.6353,6288800.0
2008-03-07 13:00:00,4.32,4.32,4.31,4.31,6980400.0,3.6353,3.6353,3.6269,3.6269,6980400.0
2008-03-07 13:05:00,4.31,4.31,4.3,4.3,4572400.0,3.6269,3.6269,3.6185,3.6185,4572400.0
2008-03-07 13:10:00,4.3,4.31,4.29,4.29,8806000.0,3.6185,3.6269,3.6101,3.6101,8806000.0
2008-03-07 13:15:00,4.29,4.29,4.29,4.29,12356400.0,3.6101,3.6101,3.6101,3.6101,12356400.0
2008-03-07 13:20:00,4.29,4.3,4.29,4.3,7985600.0,3.6101,3.6185,3.6101,3.6185,7985600.0
2008-03-07 13:25:00,4.3,4.31,4.29,4.3,8220800.0,3.6185,3.6269,3.6101,3.6185,8220800.0
2008-03-07 13:30:00,4.31,4.31,4.29,4.3,7616000.0,3.6269,3.6269,3.6101,3.6185,7616000.0
2008-03-07 13:35:00,4.3,4.3,4.28,4.29,12065200.0,3.6185,3.6185,3.6016,3.6101,12065200.0
2008-03-07 13:40:00,4.29,4.29,4.28,4.29,13868400.0,3.6101,3.6101,3.6016,3.6101,13868400.0
2008-03-07 13:45:00,4.29,4.29,4.28,4.29,10096800.0,3.6101,3.6101,3.6016,3.6101,10096800.0
2008-03-07 13:50:00,4.29,4.29,4.27,4.27,16514400.0,3.6101,3.6101,3.5932,3.5932,16514400.0
2008-03-07 13:55:00,4.27,4.27,4.26,4.26,16548000.0,3.5932,3.5932,3.5848,3.5848,16548000.0
2008-03-07 14:00:00,4.26,4.27,4.26,4.26,12580400.0,3.5848,3.5932,3.5848,3.5848,12580400.0
2008-03-07 14:05:00,4.26,4.28,4.26,4.28,12247200.0,3.5848,3.6016,3.5848,3.6016,12247200.0
2008-03-07 14:10:00,4.28,4.29,4.28,4.28,12278000.0,3.6016,3.6101,3.6016,3.6016,12278000.0
2008-03-07 14:15:00,4.28,4.29,4.27,4.28,8489600.0,3.6016,3.6101,3.5932,3.6016,8489600.0
2008-03-07 14:20:00,4.28,4.28,4.26,4.26,16074800.0,3.6016,3.6016,3.5848,3.5848,16074800.0
2008-03-07 14:25:00,4.26,4.27,4.25,4.27,13935600.0,3.5848,3.5932,3.5764,3.5932,13935600.0
2008-03-07 14:30:00,4.27,4.27,4.26,4.26,9077600.0,3.5932,3.5932,3.5848,3.5848,9077600.0
2008-03-07 14:35:00,4.26,4.27,4.26,4.26,11846800.0,3.5848,3.5932,3.5848,3.5848,11846800.0
2008-03-07 14:40:00,4.26,4.26,4.25,4.26,10379600.0,3.5848,3.5848,3.5764,3.5848,10379600.0
2008-03-07 14:45:00,4.26,4.29,4.26,4.28,15887200.0,3.5848,3.6101,3.5848,3.6016,15887200.0
2008-03-07 14:50:00,4.28,4.28,4.27,4.28,10424400.0,3.6016,3.6016,3.5932,3.6016,10424400.0
2008-03-07 14:55:00,4.28,4.31,4.28,4.31,16380000.0,3.6016,3.6269,3.6016,3.6269,16380000.0
2008-03-07 15:00:00,4.31,4.32,4.29,4.29,22218000.0,3.6269,3.6353,3.6101,3.6101,22218000.0
2008-03-07 15:05:00,4.29,4.34,4.29,4.33,16688000.0,3.6101,3.6521,3.6101,3.6437,16688000.0
2008-03-07 15:10:00,4.33,4.36,4.32,4.33,27932800.0,3.6437,3.669,3.6353,3.6437,27932800.0
2008-03-07 15:15:00,4.33,4.37,4.32,4.37,26006400.0,3.6437,3.6774,3.6353,3.6774,26006400.0
2008-03-07 15:20:00,4.37,4.39,4.36,4.37,29898400.0,3.6774,3.6942,3.669,3.6774,29898400.0
2008-03-07 15:25:00,4.37,4.38,4.35,4.36,24553200.0,3.6774,3.6858,3.6606,3.669,24553200.0
2008-03-07 15:30:00,4.36,4.37,4.34,4.34,21540400.0,3.669,3.6774,3.6521,3.6521,21540400.0
2008-03-07 15:35:00,4.34,4.37,4.34,4.37,18650800.0,3.6521,3.6774,3.6521,3.6774,18650800.0
2008-03-07 15:40:00,4.37,4.38,4.35,4.37,18594800.0,3.6774,3.6858,3.6606,3.6774,18594800.0
2008-03-07 15:45:00,4.37,4.38,4.34,4.34,19278000.0,3.6774,3.6858,3.6521,3.6521,19278000.0
2008-03-07 15:50:00,4.34,4.35,4.33,4.34,16968000.0,3.6521,3.6606,3.6437,3.6521,16968000.0
2008-03-07 15:55:00,4.34,4.37,4.34,4.37,25950400.0,3.6521,3.6774,3.6521,3.6774,25950400.0
2008-03-10 09:30:00,4.36,4.37,4.33,4.34,17981600.0,3.669,3.6774,3.6437,3.6521,17981600.0
2008-03-10 09:35:00,4.34,4.38,4.33,4.38,21534800.0,3.6521,3.6858,3.6437,3.6858,21534800.0
2008-03-10 09:40:00,4.38,4.4,4.36,4.4,25306400.0,3.6858,3.7026,3.669,3.7026,25306400.0
2008-03-10 09:45:00,4.4,4.4,4.37,4.37,17906000.0,3.7026,3.7026,3.6774,3.6774,17906000.0
2008-03-10 09:50:00,4.37,4.38,4.36,4.37,16046800.0,3.6774,3.6858,3.669,3.6774,16046800.0
2008-03-10 09:55:00,4.37,4.38,4.36,4.38,13476400.0,3.6774,3.6858,3.669,3.6858,13476400.0
2008-03-10 10:00:00,4.38,4.39,4.37,4.38,19916400.0,3.6858,3.6942,3.6774,3.6858,19916400.0
2008-03-10 10:05:00,4.38,4.38,4.36,4.37,16923200.0,3.6858,3.6858,3.669,3.6774,16923200.0
2008-03-10 10:10:00,4.37,4.38,4.36,4.38,12082000.0,3.6774,3.6858,3.669,3.6858,12082000.0
2008-03-10 10:15:00,4.38,4.38,4.35,4.36,16231600.0,3.6858,3.6858,3.6606,3.669,16231600.0
2008-03-10 10:20:00,4.36,4.37,4.35,4.35,12311600.0,3.669,3.6774,3.6606,3.6606,12311600.0
2008-03-10 10:25:00,4.35,4.36,4.35,4.35,10273200.0,3.6606,3.669,3.6606,3.6606,10273200.0
2008-03-10 10:30:00,4.35,4.36,4.35,4.36,9665600.0,3.6606,3.669,3.6606,3.669,9665600.0
2008-03-10 10:35:00,4.36,4.37,4.35,4.37,14156800.0,3.669,3.6774,3.6606,3.6774,14156800.0
2008-03-10 10:40:00,4.37,4.38,4.36,4.38,16657200.0,3.6774,3.6858,3.669,3.6858,16657200.0
2008-03-10 10:45:00,4.38,4.4,4.37,4.39,17575600.0,3.6858,3.7026,3.6774,3.6942,17575600.0
2008-03-10 10:50:00,4.39,4.4,4.38,4.39,13661200.0,3.6942,3.7026,3.6858,3.6942,13661200.0
2008-03-10 10:55:00,4.39,4.41,4.38,4.39,18253200.0,3.6942,3.711,3.6858,3.6942,18253200.0
2008-03-10 11:00:00,4.39,4.4,4.39,4.39,14873600.0,3.6942,3.7026,3.6942,3.6942,14873600.0
2008-03-10 11:05:00,4.39,4.39,4.38,4.38,9920400.0,3.6942,3.6942,3.6858,3.6858,9920400.0
2008-03-10 11:10:00,4.38,4.39,4.38,4.38,10497200.0,3.6858,3.6942,3.6858,3.6858,10497200.0
2008-03-10 11:15:00,4.38,4.39,4.38,4.38,9119600.0,3.6858,3.6942,3.6858,3.6858,9119600.0
2008-03-10 11:20:00,4.38,4.38,4.36,4.36,13924400.0,3.6858,3.6858,3.669,3.669,13924400.0
2008-03-10 11:25:00,4.36,4.37,4.35,4.35,15030400.0,3.669,3.6774,3.6606,3.6606,15030400.0
2008-03-10 11:30:00,4.35,4.36,4.34,4.35,10864000.0,3.6606,3.669,3.6521,3.6606,10864000.0
2008-03-10 11:35:00,4.35,4.36,4.34,4.34,9940000.0,3.6606,3.669,3.6521,3.6521,9940000.0
2008-03-10 11:40:00,4.34,4.35,4.34,4.34,9422000.0,3.6521,3.6606,3.6521,3.6521,9422000.0
2008-03-10 11:45:00,4.34,4.35,4.33,4.35,13904800.0,3.6521,3.6606,3.6437,3.6606,13904800.0
2008-03-10 11:50:00,4.35,4.36,4.34,4.35,10189200.0,3.6606,3.669,3.6521,3.6606,10189200.0
2008-03-10 11:55:00,4.35,4.35,4.34,4.35,10144400.0,3.6606,3.6606,3.6521,3.6606,10144400.0
2008-03-10 12:00:00,4.35,4.36,4.32,4.32,11933600.0,3.6606,3.669,3.6353,3.6353,11933600.0
2008-03-10 12:05:00,4.33,4.33,4.31,4.32,15430800.0,3.6437,3.6437,3.6269,3.6353,15430800.0
2008-03-10 12:10:00,4.32,4.33,4.31,4.32,15752800.0,3.6353,3.6437,3.6269,3.6353,15752800.0
2008-03-10 12:15:00,4.32,4.32,4.29,4.31,19278000.0,3.6353,3.6353,3.6101,3.6269,19278000.0
2008-03-10 12:20:00,4.31,4.32,4.31,4.31,12432000.0,3.6269,3.6353,3.6269,3.6269,12432000.0
2008-03-10 12:25:00,4.31,4.32,4.29,4.3,13577200.0,3.6269,3.6353,3.6101,3.6185,13577200.0
2008-03-10 12:30:00,4.3,4.31,4.29,4.31,8545600.0,3.6185,3.6269,3.6101,3.6269,8545600.0
2008-03-10 12:35:00,4.31,4.32,4.3,4.31,5860400.0,3.6269,3.6353,3.6185,3.6269,5860400.0
2008-03-10 12:40:00,4.31,4.32,4.31,4.31,7904400.0,3.6269,3.6353,3.6269,3.6269,7904400.0
2008-03-10 12:45:00,4.31,4.31,4.3,4.31,5286400.0,3.6269,3.6269,3.6185,3.6269,5286400.0
2008-03-10 12:50:00,4.31,4.32,4.3,4.31,9304400.0,3.6269,3.6353,3.6185,3.6269,9304400.0
2008-03-10 12:55:00,4.31,4.33,4.31,4.32,13196400.0,3.6269,3.6437,3.6269,3.6353,13196400.0
2008-03-10 13:00:00,4.32,4.33,4.32,4.32,6913200.0,3.6353,3.6437,3.6353,3.6353,6913200.0
2008-03-10 13:05:00,4.32,4.33,4.31,4.33,8848000.0,3.6353,3.6437,3.6269,3.6437,8848000.0
2008-03-10 13:10:00,4.33,4.33,4.32,4.32,6232800.0,3.6437,3.6437,3.6353,3.6353,6232800.0
2008-03-10 13:15:00,4.32,4.33,4.31,4.31,6003200.0,3.6353,3.6437,3.6269,3.6269,6003200.0
2008-03-10 13:20:00,4.31,4.32,4.3,4.31,9570400.0,3.6269,3.6353,3.6185,3.6269,9570400.0
2008-03-10 13:25:00,4.31,4.31,4.3,4.31,7260400.0,3.6269,3.6269,3.6185,3.6269,7260400.0
2008-03-10 13:30:00,4.31,4.32,4.3,4.31,7523600.0,3.6269,3.6353,3.6185,3.6269,7523600.0
2008-03-10 13:35:00,4.31,4.31,4.3,4.3,6714400.0,3.6269,3.6269,3.6185,3.6185,6714400.0
2008-03-10 13:40:00,4.3,4.31,4.3,4.31,8302000.0,3.6185,3.6269,3.6185,3.6269,8302000.0
2008-03-10 13:45:00,4.31,4.31,4.31,4.31,6857200.0,3.6269,3.6269,3.6269,3.6269,6857200.0
2008-03-10 13:50:00,4.31,4.32,4.3,4.31,5905200.0,3.6269,3.6353,3.6185,3.6269,5905200.0
2008-03-10 13:55:00,4.31,4.31,4.3,4.3,8772400.0,3.6269,3.6269,3.6185,3.6185,8772400.0
2008-03-10 14:00:00,4.3,4.31,4.3,4.3,12042800.0,3.6185,3.6269,3.6185,3.6185,12042800.0
2008-03-10 14:05:00,4.3,4.31,4.29,4.29,10852800.0,3.6185,3.6269,3.6101,3.6101,10852800.0
2008-03-10 14:10:00,4.29,4.3,4.29,4.29,11628400.0,3.6101,3.6185,3.6101,3.6101,11628400.0
2008-03-10 14:15:00,4.29,4.29,4.28,4.28,12362000.0,3.6101,3.6101,3.6016,3.6016,12362000.0
2008-03-10 14:20:00,4.28,4.28,4.27,4.27,11177600.0,3.6016,3.6016,3.5932,3.5932,11177600.0
2008-03-10 14:25:00,4.27,4.29,4.26,4.28,19224800.0,3.5932,3.6101,3.5848,3.6016,19224800.0
2008-03-10 14:30:00,4.28,4.31,4.28,4.3,19532800.0,3.6016,3.6269,3.6016,3.6185,19532800.0
2008-03-10 14:35:00,4.3,4.31,4.3,4.3,11939200.0,3.6185,3.6269,3.6185,3.6185,11939200.0
2008-03-10 14:40:00,4.3,4.31,4.29,4.29,9052400.0,3.6185,3.6269,3.6101,3.6101,9052400.0
2008-03-10 14:45:00,4.29,4.3,4.29,4.3,7744800.0,3.6101,3.6185,3.6101,3.6185,7744800.0
2008-03-10 14:50:00,4.3,4.31,4.3,4.3,6868400.0,3.6185,3.6269,3.6185,3.6185,6868400.0
2008-03-10 14:55:00,4.3,4.3,4.28,4.29,8184400.0,3.6185,3.6185,3.6016,3.6101,8184400.0
2008-03-10 15:00:00,4.29,4.3,4.28,4.3,10250800.0,3.6101,3.6185,3.6016,3.6185,10250800.0
2008-03-10 15:05:00,4.3,4.3,4.28,4.3,8125600.0,3.6185,3.6185,3.6016,3.6185,8125600.0
2008-03-10 15:10:00,4.3,4.3,4.29,4.29,12661600.0,3.6185,3.6185,3.6101,3.6101,12661600.0
2008-03-10 15:15:00,4.29,4.3,4.29,4.3,8346800.0,3.6101,3.6185,3.6101,3.6185,8346800.0
2008-03-10 15:20:00,4.3,4.31,4.29,4.3,14330400.0,3.6185,3.6269,3.6101,3.6185,14330400.0
2008-03-10 15:25:00,4.3,4.31,4.3,4.31,12927600.0,3.6185,3.6269,3.6185,3.6269,12927600.0
2008-03-10 15:30:00,4.31,4.32,4.3,4.31,15335600.0,3.6269,3.6353,3.6185,3.6269,15335600.0
2008-03-10 15:35:00,4.31,4.31,4.29,4.3,11964400.0,3.6269,3.6269,3.6101,3.6185,11964400.0
2008-03-10 15:40:00,4.3,4.3,4.28,4.29,17298400.0,3.6185,3.6185,3.6016,3.6101,17298400.0
2008-03-10 15:45:00,4.29,4.29,4.29,4.29,10483200.0,3.6101,3.6101,3.6101,3.6101,10483200.0
2008-03-10 15:50:00,4.29,4.29,4.27,4.27,20697600.0,3.6101,3.6101,3.5932,3.5932,20697600.0
2008-03-10 15:55:00,4.27,4.29,4.27,4.28,20280400.0,3.5932,3.6101,3.5932,3.6016,20280400.0
2008-03-11 09:30:00,4.43,4.46,4.41,4.43,61471200.0,3.7279,3.7531,3.711,3.7279,61471200.0
2008-03-11 09:35:00,4.43,4.44,4.4,4.41,30083200.0,3.7279,3.7363,3.7026,3.711,30083200.0
2008-03-11 09:40:00,4.41,4.43,4.41,4.43,26314400.0,3.711,3.7279,3.711,3.7279,26314400.0
2008-03-11 09:45:00,4.43,4.43,4.4,4.42,21518000.0,3.7279,3.7279,3.7026,3.7195,21518000.0
2008-03-11 09:50:00,4.42,4.43,4.4,4.4,15755600.0,3.7195,3.7279,3.7026,3.7026,15755600.0
2008-03-11 09:55:00,4.4,4.41,4.38,4.38,22103200.0,3.7026,3.711,3.6858,3.6858,22103200.0
2008-03-11 10:00:00,4.38,4.4,4.37,4.37,19087600.0,3.6858,3.7026,3.6774,3.6774,19087600.0
2008-03-11 10:05:00,4.37,4.39,4.37,4.39,17458000.0,3.6774,3.6942,3.6774,3.6942,17458000.0
2008-03-11 10:10:00,4.39,4.41,4.38,4.4,18664800.0,3.6942,3.711,3.6858,3.7026,18664800.0
2008-03-11 10:15:00,4.4,4.41,4.39,4.4,12076400.0,3.7026,3.711,3.6942,3.7026,12076400.0
2008-03-11 10:20:00,4.4,4.42,4.4,4.42,14554400.0,3.7026,3.7195,3.7026,3.7195,14554400.0
2008-03-11 10:25:00,4.42,4.42,4.4,4.42,18057200.0,3.7195,3.7195,3.7026,3.7195,18057200.0
2008-03-11 10:30:00,4.42,4.42,4.41,4.42,11670400.0,3.7195,3.7195,3.711,3.7195,11670400.0
2008-03-11 10:35:00,4.42,4.42,4.41,4.41,13378400.0,3.7195,3.7195,3.711,3.711,13378400.0
2008-03-11 10:40:00,4.41,4.42,4.4,4.4,11146800.0,3.711,3.7195,3.7026,3.7026,11146800.0
2008-03-11 10:45:00,4.4,4.41,4.39,4.4,11552800.0,3.7026,3.711,3.6942,3.7026,11552800.0
2008-03-11 10:50:00,4.4,4.41,4.4,4.41,7103600.0,3.7026,3.711,3.7026,3.711,7103600.0
2008-03-11 10:55:00,4.41,4.42,4.4,4.42,11328800.0,3.711,3.7195,3.7026,3.7195,11328800.0
2008-03-11 11:00:00,4.42,4.45,4.42,4.42,15013600.0,3.7195,3.7447,3.7195,3.7195,15013600.0
2008-03-11 11:05:00,4.42,4.43,4.41,4.41,10486000.0,3.7195,3.7279,3.711,3.711,10486000.0
2008-03-11 11:10:00,4.41,4.41,4.39,4.4,8579200.0,3.711,3.711,3.6942,3.7026,8579200.0
2008-03-11 11:15:00,4.4,4.4,4.38,4.4,15279600.0,3.7026,3.7026,3.6858,3.7026,15279600.0
2008-03-11 11:20:00,4.4,4.41,4.39,4.41,9668400.0,3.7026,3.711,3.6942,3.711,9668400.0
2008-03-11 11:25:00,4.41,4.41,4.4,4.41,10584000.0,3.711,3.711,3.7026,3.711,10584000.0
2008-03-11 11:30:00,4.41,4.42,4.4,4.42,7683200.0,3.711,3.7195,3.7026,3.7195,7683200.0
2008-03-11 11:35:00,4.42,4.42,4.4,4.41,7198800.0,3.7195,3.7195,3.7026,3.711,7198800.0
2008-03-11 11:40:00,4.41,4.41,4.39,4.4,10413200.0,3.711,3.711,3.6942,3.7026,10413200.0
2008-03-11 11:45:00,4.4,4.4,4.38,4.39,9884000.0,3.7026,3.7026,3.6858,3.6942,9884000.0
2008-03-11 11:50:00,4.39,4.39,4.36,4.38,18320400.0,3.6942,3.6942,3.669,3.6858,18320400.0
2008-03-11 11:55:00,4.38,4.39,4.37,4.39,13638800.0,3.6858,3.6942,3.6774,3.6942,13638800.0
2008-03-11 12:00:00,4.39,4.4,4.38,4.4,11228000.0,3.6942,3.7026,3.6858,3.7026,11228000.0
2008-03-11 12:05:00,4.4,4.41,4.39,4.4,10796800.0,3.7026,3.711,3.6942,3.7026,10796800.0
2008-03-11 12:10:00,4.4,4.42,4.4,4.41,12829600.0,3.7026,3.7195,3.7026,3.711,12829600.0
2008-03-11 12:15:00,4.41,4.41,4.4,4.4,6756400.0,3.711,3.711,3.7026,3.7026,6756400.0
2008-03-11 12:20:00,4.41,4.42,4.4,4.41,7879200.0,3.711,3.7195,3.7026,3.711,7879200.0
2008-03-11 12:25:00,4.41,4.41,4.39,4.4,7747600.0,3.711,3.711,3.6942,3.7026,7747600.0
2008-03-11 12:30:00,4.4,4.41,4.4,4.4,7081200.0,3.7026,3.711,3.7026,3.7026,7081200.0
2008-03-11 12:35:00,4.4,4.4,4.38,4.39,9657200.0,3.7026,3.7026,3.6858,3.6942,9657200.0
2008-03-11 12:40:00,4.39,4.4,4.39,4.4,5482400.0,3.6942,3.7026,3.6942,3.7026,5482400.0
2008-03-11 12:45:00,4.4,4.4,4.38,4.39,9150400.0,3.7026,3.7026,3.6858,3.6942,9150400.0
2008-03-11 12:50:00,4.39,4.39,4.36,4.38,9293200.0,3.6942,3.6942,3.669,3.6858,9293200.0
2008-03-11 12:55:00,4.38,4.4,4.38,4.4,13988800.0,3.6858,3.7026,3.6858,3.7026,13988800.0
2008-03-11 13:00:00,4.4,4.41,4.39,4.41,9237200.0,3.7026,3.711,3.6942,3.711,9237200.0
2008-03-11 13:05:00,4.41,4.42,4.4,4.4,10365600.0,3.711,3.7195,3.7026,3.7026,10365600.0
2008-03-11 13:10:00,4.4,4.42,4.4,4.42,12560800.0,3.7026,3.7195,3.7026,3.7195,12560800.0
2008-03-11 13:15:00,4.42,4.42,4.4,4.41,8083600.0,3.7195,3.7195,3.7026,3.711,8083600.0
2008-03-11 13:20:00,4.41,4.42,4.41,4.41,8248800.0,3.711,3.7195,3.711,3.711,8248800.0
2008-03-11 13:25:00,4.41,4.43,4.41,4.43,12773600.0,3.711,3.7279,3.711,3.7279,12773600.0
2008-03-11 13:30:00,4.43,4.43,4.42,4.43,9646000.0,3.7279,3.7279,3.7195,3.7279,9646000.0
2008-03-11 13:35:00,4.43,4.43,4.41,4.41,6493200.0,3.7279,3.7279,3.711,3.711,6493200.0
2008-03-11 13:40:00,4.41,4.42,4.41,4.42,5006400.0,3.711,3.7195,3.711,3.7195,5006400.0
2008-03-11 13:45:00,4.42,4.42,4.41,4.42,5171600.0,3.7195,3.7195,3.711,3.7195,5171600.0
2008-03-11 13:50:00,4.42,4.43,4.41,4.43,9609600.0,3.7195,3.7279,3.711,3.7279,9609600.0
2008-03-11 13:55:00,4.43,4.45,4.43,4.44,19418000.0,3.7279,3.7447,3.7279,3.7363,19418000.0
2008-03-11 14:00:00,4.44,4.45,4.44,4.44,12096000.0,3.7363,3.7447,3.7363,3.7363,12096000.0
2008-03-11 14:05:00,4.44,4.44,4.43,4.44,11488400.0,3.7363,3.7363,3.7279,3.7363,11488400.0
2008-03-11 14:10:00,4.44,4.44,4.43,4.44,7730800.0,3.7363,3.7363,3.7279,3.7363,7730800.0
2008-03-11 14:15:00,4.44,4.45,4.44,4.44,9354800.0,3.7363,3.7447,3.7363,3.7363,9354800.0
2008-03-11 14:20:00,4.44,4.45,4.43,4.44,8218000.0,3.7363,3.7447,3.7279,3.7363,8218000.0
2008-03-11 14:25:00,4.44,4.45,4.44,4.44,6431600.0,3.7363,3.7447,3.7363,3.7363,6431600.0
2008-03-11 14:30:00,4.45,4.45,4.44,4.45,6694800.0,3.7447,3.7447,3.7363,3.7447,6694800.0
2008-03-11 14:35:00,4.45,4.47,4.45,4.47,23234400.0,3.7447,3.7615,3.7447,3.7615,23234400.0
2008-03-11 14:40:00,4.47,4.48,4.46,4.47,17068800.0,3.7615,3.7699,3.7531,3.7615,17068800.0
2008-03-11 14:45:00,4.47,4.5,4.47,4.49,22461600.0,3.7615,3.7868,3.7615,3.7784,22461600.0
2008-03-11 14:50:00,4.49,4.5,4.48,4.49,15391600.0,3.7784,3.7868,3.7699,3.7784,15391600.0
2008-03-11 14:55:00,4.49,4.5,4.47,4.47,14190400.0,3.7784,3.7868,3.7615,3.7615,14190400.0
2008-03-11 15:00:00,4.47,4.49,4.47,4.47,16760800.0,3.7615,3.7784,3.7615,3.7615,16760800.0
2008-03-11 15:05:00,4.47,4.49,4.47,4.49,13798400.0,3.7615,3.7784,3.7615,3.7784,13798400.0
2008-03-11 15:10:00,4.49,4.5,4.48,4.48,13011600.0,3.7784,3.7868,3.7699,3.7699,13011600.0
2008-03-11 15:15:00,4.48,4.5,4.48,4.49,12370400.0,3.7699,3.7868,3.7699,3.7784,12370400.0
2008-03-11 15:20:00,4.49,4.5,4.49,4.5,17340400.0,3.7784,3.7868,3.7784,3.7868,17340400.0
2008-03-11 15:25:00,4.5,4.5,4.49,4.49,11370800.0,3.7868,3.7868,3.7784,3.7784,11370800.0
2008-03-11 15:30:00,4.49,4.49,4.47,4.48,18779600.0,3.7784,3.7784,3.7615,3.7699,18779600.0
2008-03-11 15:35:00,4.48,4.49,4.48,4.49,13599600.0,3.7699,3.7784,3.7699,3.7784,13599600.0
2008-03-11 15:40:00,4.49,4.49,4.47,4.48,13801200.0,3.7784,3.7784,3.7615,3.7699,13801200.0
2008-03-11 15:45:00,4.48,4.5,4.48,4.5,19308800.0,3.7699,3.7868,3.7699,3.7868,19308800.0
2008-03-11 15:50:00,4.5,4.52,4.5,4.52,30926000.0,3.7868,3.8036,3.7868,3.8036,30926000.0
2008-03-11 15:55:00,4.52,4.55,4.52,4.55,36360800.0,3.8036,3.8289,3.8036,3.8289,36360800.0
2008-03-12 09:30:00,4.54,4.55,4.51,4.54,30746800.0,3.8204,3.8289,3.7952,3.8204,30746800.0
2008-03-12 09:35:00,4.54,4.55,4.51,4.51,22705200.0,3.8204,3.8289,3.7952,3.7952,22705200.0
2008-03-12 09:40:00,4.51,4.52,4.49,4.5,18090800.0,3.7952,3.8036,3.7784,3.7868,18090800.0
2008-03-12 09:45:00,4.5,4.52,4.5,4.51,17914400.0,3.7868,3.8036,3.7868,3.7952,17914400.0
2008-03-12 09:50:00,4.51,4.51,4.49,4.51,16721600.0,3.7952,3.7952,3.7784,3.7952,16721600.0
2008-03-12 09:55:00,4.51,4.51,4.49,4.5,17911600.0,3.7952,3.7952,3.7784,3.7868,17911600.0
2008-03-12 10:00:00,4.5,4.51,4.48,4.48,16027200.0,3.7868,3.7952,3.7699,3.7699,16027200.0
2008-03-12 10:05:00,4.48,4.49,4.48,4.48,16060800.0,3.7699,3.7784,3.7699,3.7699,16060800.0
2008-03-12 10:10:00,4.48,4.51,4.48,4.5,13767600.0,3.7699,3.7952,3.7699,3.7868,13767600.0
2008-03-12 10:15:00,4.5,4.51,4.5,4.51,15075200.0,3.7868,3.7952,3.7868,3.7952,15075200.0
2008-03-12 10:20:00,4.51,4.52,4.5,4.5,13708800.0,3.7952,3.8036,3.7868,3.7868,13708800.0
2008-03-12 10:25:00,4.5,4.5,4.49,4.5,9587200.0,3.7868,3.7868,3.7784,3.7868,9587200.0
2008-03-12 10:30:00,4.5,4.51,4.5,4.51,11513600.0,3.7868,3.7952,3.7868,3.7952,11513600.0
2008-03-12 10:35:00,4.51,4.52,4.5,4.52,15797600.0,3.7952,3.8036,3.7868,3.8036,15797600.0
2008-03-12 10:40:00,4.52,4.55,4.52,4.54,23713200.0,3.8036,3.8289,3.8036,3.8204,23713200.0
2008-03-12 10:45:00,4.54,4.57,4.54,4.56,38698800.0,3.8204,3.8457,3.8204,3.8373,38698800.0
2008-03-12 10:50:00,4.56,4.58,4.56,4.56,23083200.0,3.8373,3.8541,3.8373,3.8373,23083200.0
2008-03-12 10:55:00,4.56,4.56,4.54,4.56,18090800.0,3.8373,3.8373,3.8204,3.8373,18090800.0
2008-03-12 11:00:00,4.56,4.58,4.56,4.57,19552400.0,3.8373,3.8541,3.8373,3.8457,19552400.0
2008-03-12 11:05:00,4.57,4.57,4.56,4.56,11891600.0,3.8457,3.8457,3.8373,3.8373,11891600.0
2008-03-12 11:10:00,4.56,4.59,4.56,4.59,21305200.0,3.8373,3.8625,3.8373,3.8625,21305200.0
2008-03-12 11:15:00,4.59,4.6,4.58,4.59,21070000.0,3.8625,3.8709,3.8541,3.8625,21070000.0
2008-03-12 11:20:00,4.59,4.59,4.58,4.58,12110000.0,3.8625,3.8625,3.8541,3.8541,12110000.0
2008-03-12 11:25:00,4.58,4.58,4.56,4.56,13778800.0,3.8541,3.8541,3.8373,3.8373,13778800.0
2008-03-12 11:30:00,4.56,4.56,4.55,4.55,9819600.0,3.8373,3.8373,3.8289,3.8289,9819600.0
2008-03-12 11:35:00,4.55,4.56,4.54,4.56,13624800.0,3.8289,3.8373,3.8204,3.8373,13624800.0
2008-03-12 11:40:00,4.56,4.57,4.55,4.57,12622400.0,3.8373,3.8457,3.8289,3.8457,12622400.0
2008-03-12 11:45:00,4.57,4.57,4.55,4.55,7781200.0,3.8457,3.8457,3.8289,3.8289,7781200.0
2008-03-12 11:50:00,4.55,4.55,4.53,4.53,13176800.0,3.8289,3.8289,3.812,3.812,13176800.0
2008-03-12 11:55:00,4.53,4.55,4.53,4.55,8657600.0,3.812,3.8289,3.812,3.8289,8657600.0
2008-03-12 12:00:00,4.55,4.55,4.54,4.54,7243600.0,3.8289,3.8289,3.8204,3.8204,7243600.0
2008-03-12 12:05:00,4.54,4.55,4.54,4.54,7296800.0,3.8204,3.8289,3.8204,3.8204,7296800.0
2008-03-12 12:10:00,4.54,4.57,4.54,4.56,10690400.0,3.8204,3.8457,3.8204,3.8373,10690400.0
2008-03-12 12:15:00,4.56,4.56,4.54,4.54,9192400.0,3.8373,3.8373,3.8204,3.8204,9192400.0
2008-03-12 12:20:00,4.55,4.55,4.54,4.54,5714800.0,3.8289,3.8289,3.8204,3.8204,5714800.0
2008-03-12 12:25:00,4.54,4.56,4.54,4.55,7436800.0,3.8204,3.8373,3.8204,3.8289,7436800.0
2008-03-12 12:30:00,4.55,4.56,4.55,4.55,7576800.0,3.8289,3.8373,3.8289,3.8289,7576800.0
2008-03-12 12:35:00,4.55,4.56,4.55,4.55,4530400.0,3.8289,3.8373,3.8289,3.8289,4530400.0
2008-03-12 12:40:00,4.55,4.56,4.55,4.55,6000400.0,3.8289,3.8373,3.8289,3.8289,6000400.0
2008-03-12 12:45:00,4.56,4.56,4.54,4.54,12115600.0,3.8373,3.8373,3.8204,3.8204,12115600.0
2008-03-12 12:50:00,4.54,4.54,4.53,4.54,11670400.0,3.8204,3.8204,3.812,3.8204,11670400.0
2008-03-12 12:55:00,4.54,4.54,4.53,4.54,6910400.0,3.8204,3.8204,3.812,3.8204,6910400.0
2008-03-12 13:00:00,4.54,4.54,4.54,4.54,8106000.0,3.8204,3.8204,3.8204,3.8204,8106000.0
2008-03-12 13:05:00,4.54,4.54,4.53,4.53,8041600.0,3.8204,3.8204,3.812,3.812,8041600.0
2008-03-12 13:10:00,4.53,4.53,4.51,4.52,11804800.0,3.812,3.812,3.7952,3.8036,11804800.0
2008-03-12 13:15:00,4.52,4.53,4.52,4.52,7616000.0,3.8036,3.812,3.8036,3.8036,7616000.0
2008-03-12 13:20:00,4.52,4.54,4.52,4.54,12199600.0,3.8036,3.8204,3.8036,3.8204,12199600.0
2008-03-12 13:25:00,4.54,4.54,4.53,4.53,6151600.0,3.8204,3.8204,3.812,3.812,6151600.0
2008-03-12 13:30:00,4.53,4.53,4.53,4.53,5208000.0,3.812,3.812,3.812,3.812,5208000.0
2008-03-12 13:35:00,4.53,4.54,4.53,4.53,7176400.0,3.812,3.8204,3.812,3.812,7176400.0
2008-03-12 13:40:00,4.53,4.54,4.51,4.52,9830800.0,3.812,3.8204,3.7952,3.8036,9830800.0
2008-03-12 13:45:00,4.52,4.53,4.51,4.53,6417600.0,3.8036,3.812,3.7952,3.812,6417600.0
2008-03-12 13:50:00,4.53,4.54,4.53,4.53,7137200.0,3.812,3.8204,3.812,3.812,7137200.0
2008-03-12 13:55:00,4.53,4.54,4.53,4.53,6955200.0,3.812,3.8204,3.812,3.812,6955200.0
2008-03-12 14:00:00,4.53,4.54,4.52,4.53,9130800.0,3.812,3.8204,3.8036,3.812,9130800.0
2008-03-12 14:05:00,4.53,4.53,4.51,4.52,10998400.0,3.812,3.812,3.7952,3.8036,10998400.0
2008-03-12 14:10:00,4.52,4.53,4.52,4.52,6860000.0,3.8036,3.812,3.8036,3.8036,6860000.0
2008-03-12 14:15:00,4.52,4.54,4.52,4.54,12244400.0,3.8036,3.8204,3.8036,3.8204,12244400.0
2008-03-12 14:20:00,4.54,4.55,4.53,4.53,11580800.0,3.8204,3.8289,3.812,3.812,11580800.0
2008-03-12 14:25:00,4.53,4.54,4.53,4.54,8526000.0,3.812,3.8204,3.812,3.8204,8526000.0
2008-03-12 14:30:00,4.54,4.56,4.53,4.56,11390400.0,3.8204,3.8373,3.812,3.8373,11390400.0
2008-03-12 14:35:00,4.56,4.56,4.54,4.55,10203200.0,3.8373,3.8373,3.8204,3.8289,10203200.0
2008-03-12 14:40:00,4.55,4.56,4.55,4.56,10502800.0,3.8289,3.8373,3.8289,3.8373,10502800.0
2008-03-12 14:45:00,4.56,4.57,4.55,4.56,10091200.0,3.8373,3.8457,3.8289,3.8373,10091200.0
2008-03-12 14:50:00,4.56,4.57,4.56,4.56,9780400.0,3.8373,3.8457,3.8373,3.8373,9780400.0
2008-03-12 14:55:00,4.56,4.56,4.55,4.56,7369600.0,3.8373,3.8373,3.8289,3.8373,7369600.0
2008-03-12 15:00:00,4.56,4.56,4.55,4.56,10088400.0,3.8373,3.8373,3.8289,3.8373,10088400.0
2008-03-12 15:05:00,4.56,4.58,4.56,4.57,16464000.0,3.8373,3.8541,3.8373,3.8457,16464000.0
2008-03-12 15:10:00,4.57,4.57,4.55,4.55,15867600.0,3.8457,3.8457,3.8289,3.8289,15867600.0
2008-03-12 15:15:00,4.55,4.56,4.55,4.56,11628400.0,3.8289,3.8373,3.8289,3.8373,11628400.0
2008-03-12 15:20:00,4.56,4.56,4.55,4.55,9702000.0,3.8373,3.8373,3.8289,3.8289,9702000.0
2008-03-12 15:25:00,4.55,4.56,4.54,4.54,12014800.0,3.8289,3.8373,3.8204,3.8204,12014800.0
2008-03-12 15:30:00,4.54,4.54,4.52,4.52,17771600.0,3.8204,3.8204,3.8036,3.8036,17771600.0
2008-03-12 15:35:00,4.52,4.52,4.49,4.49,31264800.0,3.8036,3.8036,3.7784,3.7784,31264800.0
2008-03-12 15:40:00,4.49,4.51,4.49,4.5,17528000.0,3.7784,3.7952,3.7784,3.7868,17528000.0
2008-03-12 15:45:00,4.5,4.5,4.47,4.49,24292800.0,3.7868,3.7868,3.7615,3.7784,24292800.0
2008-03-12 15:50:00,4.48,4.49,4.48,4.48,16517200.0,3.7699,3.7784,3.7699,3.7699,16517200.0
2008-03-12 15:55:00,4.48,4.51,4.48,4.5,22033200.0,3.7699,3.7952,3.7699,3.7868,22033200.0
2008-03-13 09:30:00,4.43,4.44,4.4,4.42,28380800.0,3.7279,3.7363,3.7026,3.7195,28380800.0
2008-03-13 09:35:00,4.42,4.45,4.41,4.44,24654000.0,3.7195,3.7447,3.711,3.7363,24654000.0
2008-03-13 09:40:00,4.44,4.46,4.41,4.42,21114800.0,3.7363,3.7531,3.711,3.7195,21114800.0
2008-03-13 09:45:00,4.42,4.43,4.41,4.43,18219600.0,3.7195,3.7279,3.711,3.7279,18219600.0
2008-03-13 09:50:00,4.43,4.45,4.42,4.43,20014400.0,3.7279,3.7447,3.7195,3.7279,20014400.0
2008-03-13 09:55:00,4.43,4.45,4.41,4.42,22979600.0,3.7279,3.7447,3.711,3.7195,22979600.0
2008-03-13 10:00:00,4.42,4.44,4.41,4.44,19331200.0,3.7195,3.7363,3.711,3.7363,19331200.0
2008-03-13 10:05:00,4.44,4.46,4.42,4.45,21621600.0,3.7363,3.7531,3.7195,3.7447,21621600.0
2008-03-13 10:10:00,4.45,4.47,4.44,4.45,24595200.0,3.7447,3.7615,3.7363,3.7447,24595200.0
2008-03-13 10:15:00,4.45,4.46,4.43,4.43,14669200.0,3.7447,3.7531,3.7279,3.7279,14669200.0
2008-03-13 10:20:00,4.43,4.44,4.42,4.43,14333200.0,3.7279,3.7363,3.7195,3.7279,14333200.0
2008-03-13 10:25:00,4.43,4.44,4.42,4.44,10752000.0,3.7279,3.7363,3.7195,3.7363,10752000.0
2008-03-13 10:30:00,4.44,4.44,4.43,4.43,11090800.0,3.7363,3.7363,3.7279,3.7279,11090800.0
2008-03-13 10:35:00,4.43,4.44,4.41,4.41,20557600.0,3.7279,3.7363,3.711,3.711,20557600.0
2008-03-13 10:40:00,4.41,4.42,4.4,4.42,13227200.0,3.711,3.7195,3.7026,3.7195,13227200.0
2008-03-13 10:45:00,4.42,4.42,4.39,4.41,16195200.0,3.7195,3.7195,3.6942,3.711,16195200.0
2008-03-13 10:50:00,4.41,4.42,4.4,4.41,8405600.0,3.711,3.7195,3.7026,3.711,8405600.0
2008-03-13 10:55:00,4.41,4.42,4.4,4.42,11174800.0,3.711,3.7195,3.7026,3.7195,11174800.0
2008-03-13 11:00:00,4.42,4.42,4.41,4.41,11625600.0,3.7195,3.7195,3.711,3.711,11625600.0
2008-03-13 11:05:00,4.41,4.45,4.41,4.43,23592800.0,3.711,3.7447,3.711,3.7279,23592800.0
2008-03-13 11:10:00,4.43,4.44,4.42,4.43,18656400.0,3.7279,3.7363,3.7195,3.7279,18656400.0
2008-03-13 11:15:00,4.43,4.43,4.41,4.41,11258800.0,3.7279,3.7279,3.711,3.711,11258800.0
2008-03-13 11:20:00,4.41,4.45,4.41,4.45,20171200.0,3.711,3.7447,3.711,3.7447,20171200.0
2008-03-13 11:25:00,4.45,4.45,4.43,4.44,12628000.0,3.7447,3.7447,3.7279,3.7363,12628000.0
2008-03-13 11:30:00,4.44,4.45,4.44,4.44,10362800.0,3.7363,3.7447,3.7363,3.7363,10362800.0
2008-03-13 11:35:00,4.44,4.47,4.44,4.47,17906000.0,3.7363,3.7615,3.7363,3.7615,17906000.0
2008-03-13 11:40:00,4.47,4.49,4.46,4.47,16284800.0,3.7615,3.7784,3.7531,3.7615,16284800.0
2008-03-13 11:45:00,4.47,4.48,4.46,4.47,12068000.0,3.7615,3.7699,3.7531,3.7615,12068000.0
2008-03-13 11:50:00,4.47,4.49,4.47,4.49,10754800.0,3.7615,3.7784,3.7615,3.7784,10754800.0
2008-03-13 11:55:00,4.48,4.49,4.47,4.48,12821200.0,3.7699,3.7784,3.7615,3.7699,12821200.0
2008-03-13 12:00:00,4.48,4.51,4.48,4.5,22276800.0,3.7699,3.7952,3.7699,3.7868,22276800.0
2008-03-13 12:05:00,4.5,4.5,4.48,4.49,12384400.0,3.7868,3.7868,3.7699,3.7784,12384400.0
2008-03-13 12:10:00,4.49,4.5,4.48,4.48,10110800.0,3.7784,3.7868,3.7699,3.7699,10110800.0
2008-03-13 12:15:00,4.48,4.48,4.47,4.48,8979600.0,3.7699,3.7699,3.7615,3.7699,8979600.0
2008-03-13 12:20:00,4.48,4.48,4.45,4.47,13638800.0,3.7699,3.7699,3.7447,3.7615,13638800.0
2008-03-13 12:25:00,4.47,4.47,4.46,4.47,5639200.0,3.7615,3.7615,3.7531,3.7615,5639200.0
2008-03-13 12:30:00,4.47,4.48,4.46,4.47,8579200.0,3.7615,3.7699,3.7531,3.7615,8579200.0
2008-03-13 12:35:00,4.47,4.48,4.47,4.47,6199200.0,3.7615,3.7699,3.7615,3.7615,6199200.0
2008-03-13 12:40:00,4.47,4.48,4.46,4.46,8338400.0,3.7615,3.7699,3.7531,3.7531,8338400.0
2008-03-13 12:45:00,4.46,4.46,4.44,4.45,8929200.0,3.7531,3.7531,3.7363,3.7447,8929200.0
2008-03-13 12:50:00,4.45,4.46,4.45,4.46,7196000.0,3.7447,3.7531,3.7447,3.7531,7196000.0
2008-03-13 12:55:00,4.46,4.47,4.45,4.46,8033200.0,3.7531,3.7615,3.7447,3.7531,8033200.0
2008-03-13 13:00:00,4.46,4.47,4.46,4.46,5980800.0,3.7531,3.7615,3.7531,3.7531,5980800.0
2008-03-13 13:05:00,4.46,4.49,4.46,4.48,14442400.0,3.7531,3.7784,3.7531,3.7699,14442400.0
2008-03-13 13:10:00,4.48,4.49,4.47,4.48,9352000.0,3.7699,3.7784,3.7615,3.7699,9352000.0
2008-03-13 13:15:00,4.48,4.5,4.47,4.5,11376400.0,3.7699,3.7868,3.7615,3.7868,11376400.0
2008-03-13 13:20:00,4.5,4.51,4.49,4.5,19314400.0,3.7868,3.7952,3.7784,3.7868,19314400.0
2008-03-13 13:25:00,4.5,4.54,4.5,4.53,17978800.0,3.7868,3.8204,3.7868,3.812,17978800.0
2008-03-13 13:30:00,4.53,4.53,4.51,4.52,12401200.0,3.812,3.812,3.7952,3.8036,12401200.0
2008-03-13 13:35:00,4.52,4.55,4.52,4.53,18779600.0,3.8036,3.8289,3.8036,3.812,18779600.0
2008-03-13 13:40:00,4.53,4.54,4.53,4.53,11726400.0,3.812,3.8204,3.812,3.812,11726400.0
2008-03-13 13:45:00,4.53,4.54,4.52,4.53,10763200.0,3.812,3.8204,3.8036,3.812,10763200.0
2008-03-13 13:50:00,4.53,4.56,4.52,4.56,15156400.0,3.812,3.8373,3.8036,3.8373,15156400.0
2008-03-13 13:55:00,4.56,4.58,4.55,4.56,22159200.0,3.8373,3.8541,3.8289,3.8373,22159200.0
2008-03-13 14:00:00,4.55,4.57,4.55,4.57,14655200.0,3.8289,3.8457,3.8289,3.8457,14655200.0
2008-03-13 14:05:00,4.57,4.58,4.56,4.57,17970400.0,3.8457,3.8541,3.8373,3.8457,17970400.0
2008-03-13 14:10:00,4.57,4.57,4.55,4.56,12538400.0,3.8457,3.8457,3.8289,3.8373,12538400.0
2008-03-13 14:15:00,4.56,4.57,4.55,4.55,14439600.0,3.8373,3.8457,3.8289,3.8289,14439600.0
2008-03-13 14:20:00,4.55,4.58,4.55,4.57,13305600.0,3.8289,3.8541,3.8289,3.8457,13305600.0
2008-03-13 14:25:00,4.57,4.58,4.56,4.57,13185200.0,3.8457,3.8541,3.8373,3.8457,13185200.0
2008-03-13 14:30:00,4.57,4.57,4.55,4.56,11116000.0,3.8457,3.8457,3.8289,3.8373,11116000.0
2008-03-13 14:35:00,4.56,4.57,4.55,4.55,14658000.0,3.8373,3.8457,3.8289,3.8289,14658000.0
2008-03-13 14:40:00,4.55,4.56,4.54,4.54,11569600.0,3.8289,3.8373,3.8204,3.8204,11569600.0
2008-03-13 14:45:00,4.55,4.57,4.54,4.56,13344800.0,3.8289,3.8457,3.8204,3.8373,13344800.0
2008-03-13 14:50:00,4.56,4.57,4.55,4.56,8232000.0,3.8373,3.8457,3.8289,3.8373,8232000.0
2008-03-13 14:55:00,4.56,4.58,4.55,4.58,15041600.0,3.8373,3.8541,3.8289,3.8541,15041600.0
2008-03-13 15:00:00,4.58,4.59,4.58,4.58,21333200.0,3.8541,3.8625,3.8541,3.8541,21333200.0
2008-03-13 15:05:00,4.58,4.6,4.58,4.59,18001200.0,3.8541,3.8709,3.8541,3.8625,18001200.0
2008-03-13 15:10:00,4.59,4.61,4.59,4.6,16021600.0,3.8625,3.8793,3.8625,3.8709,16021600.0
2008-03-13 15:15:00,4.6,4.61,4.59,4.6,14215600.0,3.8709,3.8793,3.8625,3.8709,14215600.0
2008-03-13 15:20:00,4.6,4.61,4.59,4.61,12353600.0,3.8709,3.8793,3.8625,3.8793,12353600.0
2008-03-13 15:25:00,4.61,4.62,4.6,4.61,26244400.0,3.8793,3.8878,3.8709,3.8793,26244400.0
2008-03-13 15:30:00,4.61,4.63,4.6,4.6,22240400.0,3.8793,3.8962,3.8709,3.8709,22240400.0
2008-03-13 15:35:00,4.6,4.62,4.6,4.6,21450800.0,3.8709,3.8878,3.8709,3.8709,21450800.0
2008-03-13 15:40:00,4.6,4.61,4.58,4.59,21770000.0,3.8709,3.8793,3.8541,3.8625,21770000.0
2008-03-13 15:45:00,4.59,4.59,4.56,4.57,19597200.0,3.8625,3.8625,3.8373,3.8457,19597200.0
2008-03-13 15:50:00,4.57,4.57,4.55,4.55,24598000.0,3.8457,3.8457,3.8289,3.8289,24598000.0
2008-03-13 15:55:00,4.55,4.57,4.54,4.57,31788400.0,3.8289,3.8457,3.8204,3.8457,31788400.0
2008-03-14 09:30:00,4.64,4.65,4.6,4.62,38234000.0,3.9046,3.913,3.8709,3.8878,38234000.0
2008-03-14 09:35:00,4.62,4.65,4.62,4.65,27694800.0,3.8878,3.913,3.8878,3.913,27694800.0
2008-03-14 09:40:00,4.65,4.65,4.63,4.64,21131600.0,3.913,3.913,3.8962,3.9046,21131600.0
2008-03-14 09:45:00,4.64,4.64,4.56,4.58,31942400.0,3.9046,3.9046,3.8373,3.8541,31942400.0
2008-03-14 09:50:00,4.58,4.59,4.53,4.54,28058800.0,3.8541,3.8625,3.812,3.8204,28058800.0
2008-03-14 09:55:00,4.54,4.58,4.52,4.52,26353600.0,3.8204,3.8541,3.8036,3.8036,26353600.0
2008-03-14 10:00:00,4.52,4.52,4.44,4.49,37142000.0,3.8036,3.8036,3.7363,3.7784,37142000.0
2008-03-14 10:05:00,4.5,4.55,4.47,4.54,37150400.0,3.7868,3.8289,3.7615,3.8204,37150400.0
2008-03-14 10:10:00,4.54,4.55,4.52,4.53,21590800.0,3.8204,3.8289,3.8036,3.812,21590800.0
2008-03-14 10:15:00,4.53,4.58,4.53,4.55,27146000.0,3.812,3.8541,3.812,3.8289,27146000.0
2008-03-14 10:20:00,4.55,4.56,4.53,4.56,17446800.0,3.8289,3.8373,3.812,3.8373,17446800.0
2008-03-14 10:25:00,4.56,4.56,4.5,4.52,17402000.0,3.8373,3.8373,3.7868,3.8036,17402000.0
2008-03-14 10:30:00,4.52,4.54,4.52,4.54,14128800.0,3.8036,3.8204,3.8036,3.8204,14128800.0
2008-03-14 10:35:00,4.54,4.54,4.52,4.52,12936000.0,3.8204,3.8204,3.8036,3.8036,12936000.0
2008-03-14 10:40:00,4.52,4.52,4.49,4.51,16858800.0,3.8036,3.8036,3.7784,3.7952,16858800.0
2008-03-14 10:45:00,4.51,4.53,4.5,4.52,14828800.0,3.7952,3.812,3.7868,3.8036,14828800.0
2008-03-14 10:50:00,4.52,4.56,4.52,4.56,20462400.0,3.8036,3.8373,3.8036,3.8373,20462400.0
2008-03-14 10:55:00,4.56,4.57,4.53,4.55,14775600.0,3.8373,3.8457,3.812,3.8289,14775600.0
2008-03-14 11:00:00,4.55,4.56,4.54,4.54,13039600.0,3.8289,3.8373,3.8204,3.8204,13039600.0
2008-03-14 11:05:00,4.54,4.58,4.54,4.57,18816000.0,3.8204,3.8541,3.8204,3.8457,18816000.0
2008-03-14 11:10:00,4.57,4.58,4.56,4.56,17172400.0,3.8457,3.8541,3.8373,3.8373,17172400.0
2008-03-14 11:15:00,4.56,4.56,4.53,4.54,11471600.0,3.8373,3.8373,3.812,3.8204,11471600.0
2008-03-14 11:20:00,4.54,4.55,4.53,4.53,10508400.0,3.8204,3.8289,3.812,3.812,10508400.0
2008-03-14 11:25:00,4.53,4.54,4.5,4.52,12140800.0,3.812,3.8204,3.7868,3.8036,12140800.0
2008-03-14 11:30:00,4.52,4.53,4.51,4.52,8873200.0,3.8036,3.812,3.7952,3.8036,8873200.0
2008-03-14 11:35:00,4.52,4.53,4.52,4.53,7288400.0,3.8036,3.812,3.8036,3.812,7288400.0
2008-03-14 11:40:00,4.53,4.54,4.52,4.54,8433600.0,3.812,3.8204,3.8036,3.8204,8433600.0
2008-03-14 11:45:00,4.54,4.56,4.54,4.55,13238400.0,3.8204,3.8373,3.8204,3.8289,13238400.0
2008-03-14 11:50:00,4.55,4.56,4.54,4.55,9018800.0,3.8289,3.8373,3.8204,3.8289,9018800.0
2008-03-14 11:55:00,4.55,4.55,4.53,4.55,7856800.0,3.8289,3.8289,3.812,3.8289,7856800.0
2008-03-14 12:00:00,4.55,4.56,4.54,4.55,7562800.0,3.8289,3.8373,3.8204,3.8289,7562800.0
2008-03-14 12:05:00,4.55,4.56,4.55,4.55,7383600.0,3.8289,3.8373,3.8289,3.8289,7383600.0
2008-03-14 12:10:00,4.55,4.56,4.55,4.56,4149600.0,3.8289,3.8373,3.8289,3.8373,4149600.0
2008-03-14 12:15:00,4.56,4.56,4.55,4.55,5210800.0,3.8373,3.8373,3.8289,3.8289,5210800.0
2008-03-14 12:20:00,4.55,4.55,4.53,4.54,7456400.0,3.8289,3.8289,3.812,3.8204,7456400.0
2008-03-14 12:25:00,4.53,4.55,4.53,4.54,6650000.0,3.812,3.8289,3.812,3.8204,6650000.0
2008-03-14 12:30:00,4.54,4.54,4.53,4.53,5516000.0,3.8204,3.8204,3.812,3.812,5516000.0
2008-03-14 12:35:00,4.53,4.54,4.53,4.53,5700800.0,3.812,3.8204,3.812,3.812,5700800.0
2008-03-14 12:40:00,4.53,4.54,4.5,4.51,12997600.0,3.812,3.8204,3.7868,3.7952,12997600.0
2008-03-14 12:45:00,4.51,4.53,4.49,4.52,11001200.0,3.7952,3.812,3.7784,3.8036,11001200.0
2008-03-14 12:50:00,4.52,4.54,4.51,4.52,11670400.0,3.8036,3.8204,3.7952,3.8036,11670400.0
2008-03-14 12:55:00,4.52,4.52,4.5,4.51,7330400.0,3.8036,3.8036,3.7868,3.7952,7330400.0
2008-03-14 13:00:00,4.51,4.51,4.49,4.49,9693600.0,3.7952,3.7952,3.7784,3.7784,9693600.0
2008-03-14 13:05:00,4.5,4.52,4.49,4.51,11524800.0,3.7868,3.8036,3.7784,3.7952,11524800.0
2008-03-14 13:10:00,4.51,4.52,4.49,4.5,7982800.0,3.7952,3.8036,3.7784,3.7868,7982800.0
2008-03-14 13:15:00,4.5,4.51,4.49,4.5,8976800.0,3.7868,3.7952,3.7784,3.7868,8976800.0
2008-03-14 13:20:00,4.5,4.5,4.49,4.49,6958000.0,3.7868,3.7868,3.7784,3.7784,6958000.0
2008-03-14 13:25:00,4.49,4.5,4.49,4.5,8540000.0,3.7784,3.7868,3.7784,3.7868,8540000.0
2008-03-14 13:30:00,4.5,4.5,4.49,4.49,5910800.0,3.7868,3.7868,3.7784,3.7784,5910800.0
2008-03-14 13:35:00,4.49,4.51,4.49,4.51,10010000.0,3.7784,3.7952,3.7784,3.7952,10010000.0
2008-03-14 13:40:00,4.51,4.51,4.49,4.5,5784800.0,3.7952,3.7952,3.7784,3.7868,5784800.0
2008-03-14 13:45:00,4.5,4.52,4.5,4.51,8898400.0,3.7868,3.8036,3.7868,3.7952,8898400.0
2008-03-14 13:50:00,4.51,4.52,4.5,4.51,7968800.0,3.7952,3.8036,3.7868,3.7952,7968800.0
2008-03-14 13:55:00,4.51,4.51,4.49,4.49,6636000.0,3.7952,3.7952,3.7784,3.7784,6636000.0
2008-03-14 14:00:00,4.49,4.5,4.48,4.49,10836000.0,3.7784,3.7868,3.7699,3.7784,10836000.0
2008-03-14 14:05:00,4.48,4.5,4.48,4.49,7512400.0,3.7699,3.7868,3.7699,3.7784,7512400.0
2008-03-14 14:10:00,4.49,4.5,4.48,4.48,8926400.0,3.7784,3.7868,3.7699,3.7699,8926400.0
2008-03-14 14:15:00,4.48,4.49,4.48,4.48,11303600.0,3.7699,3.7784,3.7699,3.7699,11303600.0
2008-03-14 14:20:00,4.48,4.48,4.46,4.47,13798400.0,3.7699,3.7699,3.7531,3.7615,13798400.0
2008-03-14 14:25:00,4.47,4.47,4.45,4.46,13972000.0,3.7615,3.7615,3.7447,3.7531,13972000.0
2008-03-14 14:30:00,4.46,4.47,4.45,4.47,12471200.0,3.7531,3.7615,3.7447,3.7615,12471200.0
2008-03-14 14:35:00,4.47,4.48,4.46,4.47,11656400.0,3.7615,3.7699,3.7531,3.7615,11656400.0
2008-03-14 14:40:00,4.47,4.49,4.46,4.48,13126400.0,3.7615,3.7784,3.7531,3.7699,13126400.0
2008-03-14 14:45:00,4.48,4.49,4.47,4.47,10662400.0,3.7699,3.7784,3.7615,3.7615,10662400.0
2008-03-14 14:50:00,4.47,4.49,4.47,4.48,8153600.0,3.7615,3.7784,3.7615,3.7699,8153600.0
2008-03-14 14:55:00,4.48,4.51,4.47,4.49,14347200.0,3.7699,3.7952,3.7615,3.7784,14347200.0
2008-03-14 15:00:00,4.49,4.51,4.49,4.49,14621600.0,3.7784,3.7952,3.7784,3.7784,14621600.0
2008-03-14 15:05:00,4.49,4.51,4.48,4.5,11155200.0,3.7784,3.7952,3.7699,3.7868,11155200.0
2008-03-14 15:10:00,4.5,4.53,4.49,4.52,19297600.0,3.7868,3.812,3.7784,3.8036,19297600.0
2008-03-14 15:15:00,4.52,4.54,4.51,4.53,17175200.0,3.8036,3.8204,3.7952,3.812,17175200.0
2008-03-14 15:20:00,4.52,4.53,4.51,4.52,15710800.0,3.8036,3.812,3.7952,3.8036,15710800.0
2008-03-14 15:25:00,4.52,4.54,4.52,4.53,17586800.0,3.8036,3.8204,3.8036,3.812,17586800.0
2008-03-14 15:30:00,4.53,4.53,4.5,4.51,15215200.0,3.812,3.812,3.7868,3.7952,15215200.0
2008-03-14 15:35:00,4.51,4.53,4.5,4.51,11928000.0,3.7952,3.812,3.7868,3.7952,11928000.0
2008-03-14 15:40:00,4.51,4.51,4.49,4.49,13683600.0,3.7952,3.7952,3.7784,3.7784,13683600.0
2008-03-14 15:45:00,4.49,4.51,4.48,4.51,19605600.0,3.7784,3.7952,3.7699,3.7952,19605600.0
2008-03-14 15:50:00,4.51,4.52,4.5,4.52,23646000.0,3.7952,3.8036,3.7868,3.8036,23646000.0
2008-03-14 15:55:00,4.52,4.54,4.52,4.53,26434800.0,3.8036,3.8204,3.8036,3.812,26434800.0
2008-03-17 09:30:00,4.38,4.44,4.38,4.42,31108000.0,3.6858,3.7363,3.6858,3.7195,31108000.0
2008-03-17 09:35:00,4.42,4.46,4.42,4.45,22500800.0,3.7195,3.7531,3.7195,3.7447,22500800.0
2008-03-17 09:40:00,4.45,4.48,4.44,4.45,19384400.0,3.7447,3.7699,3.7363,3.7447,19384400.0
2008-03-17 09:45:00,4.45,4.46,4.44,4.46,15190000.0,3.7447,3.7531,3.7363,3.7531,15190000.0
2008-03-17 09:50:00,4.46,4.48,4.45,4.46,19980800.0,3.7531,3.7699,3.7447,3.7531,19980800.0
2008-03-17 09:55:00,4.46,4.47,4.44,4.46,12821200.0,3.7531,3.7615,3.7363,3.7531,12821200.0
2008-03-17 10:00:00,4.46,4.47,4.44,4.46,12527200.0,3.7531,3.7615,3.7363,3.7531,12527200.0
2008-03-17 10:05:00,4.46,4.47,4.45,4.47,10785600.0,3.7531,3.7615,3.7447,3.7615,10785600.0
2008-03-17 10:10:00,4.47,4.48,4.45,4.45,12446000.0,3.7615,3.7699,3.7447,3.7447,12446000.0
2008-03-17 10:15:00,4.45,4.46,4.43,4.45,12812800.0,3.7447,3.7531,3.7279,3.7447,12812800.0
2008-03-17 10:20:00,4.45,4.47,4.45,4.46,7817600.0,3.7447,3.7615,3.7447,3.7531,7817600.0
2008-03-17 10:25:00,4.46,4.49,4.45,4.49,13980400.0,3.7531,3.7784,3.7447,3.7784,13980400.0
2008-03-17 10:30:00,4.49,4.49,4.45,4.45,14408800.0,3.7784,3.7784,3.7447,3.7447,14408800.0
2008-03-17 10:35:00,4.45,4.46,4.45,4.46,11230800.0,3.7447,3.7531,3.7447,3.7531,11230800.0
2008-03-17 10:40:00,4.46,4.48,4.46,4.47,14162400.0,3.7531,3.7699,3.7531,3.7615,14162400.0
2008-03-17 10:45:00,4.47,4.48,4.46,4.48,10365600.0,3.7615,3.7699,3.7531,3.7699,10365600.0
2008-03-17 10:50:00,4.48,4.51,4.47,4.5,17852800.0,3.7699,3.7952,3.7615,3.7868,17852800.0
2008-03-17 10:55:00,4.5,4.51,4.49,4.5,15652000.0,3.7868,3.7952,3.7784,3.7868,15652000.0
2008-03-17 11:00:00,4.5,4.51,4.47,4.48,11337200.0,3.7868,3.7952,3.7615,3.7699,11337200.0
2008-03-17 11:05:00,4.48,4.5,4.47,4.49,8758400.0,3.7699,3.7868,3.7615,3.7784,8758400.0
2008-03-17 11:10:00,4.49,4.5,4.47,4.47,11732000.0,3.7784,3.7868,3.7615,3.7615,11732000.0
2008-03-17 11:15:00,4.47,4.47,4.46,4.46,11849600.0,3.7615,3.7615,3.7531,3.7531,11849600.0
2008-03-17 11:20:00,4.46,4.48,4.46,4.47,7506800.0,3.7531,3.7699,3.7531,3.7615,7506800.0
2008-03-17 11:25:00,4.47,4.48,4.46,4.47,9816800.0,3.7615,3.7699,3.7531,3.7615,9816800.0
2008-03-17 11:30:00,4.47,4.48,4.46,4.47,6036800.0,3.7615,3.7699,3.7531,3.7615,6036800.0
2008-03-17 11:35:00,4.47,4.48,4.46,4.47,6616400.0,3.7615,3.7699,3.7531,3.7615,6616400.0
2008-03-17 11:40:00,4.47,4.48,4.46,4.47,8638000.0,3.7615,3.7699,3.7531,3.7615,8638000.0
2008-03-17 11:45:00,4.47,4.47,4.46,4.47,6512800.0,3.7615,3.7615,3.7531,3.7615,6512800.0
2008-03-17 11:50:00,4.47,4.47,4.45,4.46,9178400.0,3.7615,3.7615,3.7447,3.7531,9178400.0
2008-03-17 11:55:00,4.46,4.46,4.45,4.45,11093600.0,3.7531,3.7531,3.7447,3.7447,11093600.0
2008-03-17 12:00:00,4.45,4.46,4.45,4.46,11121600.0,3.7447,3.7531,3.7447,3.7531,11121600.0
2008-03-17 12:05:00,4.46,4.47,4.45,4.46,6829200.0,3.7531,3.7615,3.7447,3.7531,6829200.0
2008-03-17 12:10:00,4.46,4.46,4.45,4.45,6983200.0,3.7531,3.7531,3.7447,3.7447,6983200.0
2008-03-17 12:15:00,4.45,4.46,4.45,4.46,9004800.0,3.7447,3.7531,3.7447,3.7531,9004800.0
2008-03-17 12:20:00,4.46,4.46,4.41,4.41,14882000.0,3.7531,3.7531,3.711,3.711,14882000.0
2008-03-17 12:25:00,4.41,4.42,4.4,4.4,12989200.0,3.711,3.7195,3.7026,3.7026,12989200.0
2008-03-17 12:30:00,4.4,4.41,4.4,4.4,7758800.0,3.7026,3.711,3.7026,3.7026,7758800.0
2008-03-17 12:35:00,4.4,4.43,4.4,4.42,8766800.0,3.7026,3.7279,3.7026,3.7195,8766800.0
2008-03-17 12:40:00,4.42,4.43,4.41,4.42,7767200.0,3.7195,3.7279,3.711,3.7195,7767200.0
2008-03-17 12:45:00,4.42,4.43,4.41,4.43,5916400.0,3.7195,3.7279,3.711,3.7279,5916400.0
2008-03-17 12:50:00,4.43,4.43,4.42,4.42,6358800.0,3.7279,3.7279,3.7195,3.7195,6358800.0
2008-03-17 12:55:00,4.42,4.43,4.41,4.41,6507200.0,3.7195,3.7279,3.711,3.711,6507200.0
2008-03-17 13:00:00,4.41,4.42,4.41,4.41,5569200.0,3.711,3.7195,3.711,3.711,5569200.0
2008-03-17 13:05:00,4.41,4.41,4.4,4.4,7120400.0,3.711,3.711,3.7026,3.7026,7120400.0
2008-03-17 13:10:00,4.4,4.41,4.39,4.4,6655600.0,3.7026,3.711,3.6942,3.7026,6655600.0
2008-03-17 13:15:00,4.4,4.41,4.39,4.4,10102400.0,3.7026,3.711,3.6942,3.7026,10102400.0
2008-03-17 13:20:00,4.4,4.4,4.39,4.4,10273200.0,3.7026,3.7026,3.6942,3.7026,10273200.0
2008-03-17 13:25:00,4.39,4.4,4.39,4.39,6235600.0,3.6942,3.7026,3.6942,3.6942,6235600.0
2008-03-17 13:30:00,4.4,4.4,4.39,4.4,7896000.0,3.7026,3.7026,3.6942,3.7026,7896000.0
2008-03-17 13:35:00,4.4,4.41,4.38,4.4,9522800.0,3.7026,3.711,3.6858,3.7026,9522800.0
2008-03-17 13:40:00,4.4,4.43,4.4,4.42,13056400.0,3.7026,3.7279,3.7026,3.7195,13056400.0
2008-03-17 13:45:00,4.42,4.46,4.42,4.45,18838400.0,3.7195,3.7531,3.7195,3.7447,18838400.0
2008-03-17 13:50:00,4.44,4.46,4.44,4.45,14700000.0,3.7363,3.7531,3.7363,3.7447,14700000.0
2008-03-17 13:55:00,4.45,4.46,4.45,4.45,11684400.0,3.7447,3.7531,3.7447,3.7447,11684400.0
2008-03-17 14:00:00,4.45,4.47,4.45,4.47,14159600.0,3.7447,3.7615,3.7447,3.7615,14159600.0
2008-03-17 14:05:00,4.47,4.47,4.46,4.47,15814400.0,3.7615,3.7615,3.7531,3.7615,15814400.0
2008-03-17 14:10:00,4.47,4.47,4.44,4.46,12619600.0,3.7615,3.7615,3.7363,3.7531,12619600.0
2008-03-17 14:15:00,4.46,4.46,4.45,4.46,8800400.0,3.7531,3.7531,3.7447,3.7531,8800400.0
2008-03-17 14:20:00,4.46,4.46,4.45,4.45,7859600.0,3.7531,3.7531,3.7447,3.7447,7859600.0
2008-03-17 14:25:00,4.45,4.46,4.45,4.45,8957200.0,3.7447,3.7531,3.7447,3.7447,8957200.0
2008-03-17 14:30:00,4.45,4.46,4.44,4.45,9900800.0,3.7447,3.7531,3.7363,3.7447,9900800.0
2008-03-17 14:35:00,4.45,4.47,4.45,4.47,9060800.0,3.7447,3.7615,3.7447,3.7615,9060800.0
2008-03-17 14:40:00,4.47,4.5,4.47,4.48,23396800.0,3.7615,3.7868,3.7615,3.7699,23396800.0
2008-03-17 14:45:00,4.48,4.49,4.47,4.48,13619200.0,3.7699,3.7784,3.7615,3.7699,13619200.0
2008-03-17 14:50:00,4.48,4.49,4.47,4.49,12017600.0,3.7699,3.7784,3.7615,3.7784,12017600.0
2008-03-17 14:55:00,4.49,4.52,4.49,4.52,25942000.0,3.7784,3.8036,3.7784,3.8036,25942000.0
2008-03-17 15:00:00,4.52,4.56,4.51,4.55,32373600.0,3.8036,3.8373,3.7952,3.8289,32373600.0
2008-03-17 15:05:00,4.55,4.58,4.55,4.56,35588000.0,3.8289,3.8541,3.8289,3.8373,35588000.0
2008-03-17 15:10:00,4.57,4.58,4.55,4.56,20000400.0,3.8457,3.8541,3.8289,3.8373,20000400.0
2008-03-17 15:15:00,4.56,4.56,4.54,4.55,16886800.0,3.8373,3.8373,3.8204,3.8289,16886800.0
2008-03-17 15:20:00,4.55,4.59,4.55,4.58,19255600.0,3.8289,3.8625,3.8289,3.8541,19255600.0
2008-03-17 15:25:00,4.58,4.59,4.55,4.56,22901200.0,3.8541,3.8625,3.8289,3.8373,22901200.0
2008-03-17 15:30:00,4.56,4.59,4.55,4.59,20770400.0,3.8373,3.8625,3.8289,3.8625,20770400.0
2008-03-17 15:35:00,4.59,4.59,4.56,4.57,15288000.0,3.8625,3.8625,3.8373,3.8457,15288000.0
2008-03-17 15:40:00,4.57,4.58,4.56,4.57,15248800.0,3.8457,3.8541,3.8373,3.8457,15248800.0
2008-03-17 15:45:00,4.57,4.57,4.54,4.55,19045600.0,3.8457,3.8457,3.8204,3.8289,19045600.0
2008-03-17 15:50:00,4.55,4.56,4.54,4.55,15523200.0,3.8289,3.8373,3.8204,3.8289,15523200.0
2008-03-17 15:55:00,4.55,4.56,4.53,4.53,18729200.0,3.8289,3.8373,3.812,3.812,18729200.0
2008-03-18 09:30:00,4.61,4.64,4.61,4.64,31015600.0,3.8793,3.9046,3.8793,3.9046,31015600.0
2008-03-18 09:35:00,4.64,4.64,4.62,4.64,26958400.0,3.9046,3.9046,3.8878,3.9046,26958400.0
2008-03-18 09:40:00,4.64,4.65,4.62,4.64,28439600.0,3.9046,3.913,3.8878,3.9046,28439600.0
2008-03-18 09:45:00,4.64,4.65,4.63,4.64,20706000.0,3.9046,3.913,3.8962,3.9046,20706000.0
2008-03-18 09:50:00,4.64,4.66,4.6,4.62,34753600.0,3.9046,3.9214,3.8709,3.8878,34753600.0
2008-03-18 09:55:00,4.62,4.64,4.62,4.63,16262400.0,3.8878,3.9046,3.8878,3.8962,16262400.0
2008-03-18 10:00:00,4.63,4.64,4.63,4.63,12902400.0,3.8962,3.9046,3.8962,3.8962,12902400.0
2008-03-18 10:05:00,4.63,4.63,4.61,4.62,15764000.0,3.8962,3.8962,3.8793,3.8878,15764000.0
2008-03-18 10:10:00,4.62,4.62,4.61,4.61,14988400.0,3.8878,3.8878,3.8793,3.8793,14988400.0
2008-03-18 10:15:00,4.62,4.62,4.6,4.61,13053600.0,3.8878,3.8878,3.8709,3.8793,13053600.0
2008-03-18 10:20:00,4.61,4.61,4.6,4.61,7548800.0,3.8793,3.8793,3.8709,3.8793,7548800.0
2008-03-18 10:25:00,4.61,4.62,4.61,4.62,9609600.0,3.8793,3.8878,3.8793,3.8878,9609600.0
2008-03-18 10:30:00,4.62,4.62,4.61,4.61,8260000.0,3.8878,3.8878,3.8793,3.8793,8260000.0
2008-03-18 10:35:00,4.61,4.63,4.61,4.63,11292400.0,3.8793,3.8962,3.8793,3.8962,11292400.0
2008-03-18 10:40:00,4.63,4.64,4.63,4.64,10458000.0,3.8962,3.9046,3.8962,3.9046,10458000.0
2008-03-18 10:45:00,4.64,4.65,4.63,4.64,12454400.0,3.9046,3.913,3.8962,3.9046,12454400.0
2008-03-18 10:50:00,4.64,4.64,4.63,4.63,6815200.0,3.9046,3.9046,3.8962,3.8962,6815200.0
2008-03-18 10:55:00,4.63,4.64,4.62,4.62,9786000.0,3.8962,3.9046,3.8878,3.8878,9786000.0
2008-03-18 11:00:00,4.62,4.63,4.62,4.63,10404800.0,3.8878,3.8962,3.8878,3.8962,10404800.0
2008-03-18 11:05:00,4.63,4.64,4.63,4.63,8310400.0,3.8962,3.9046,3.8962,3.8962,8310400.0
2008-03-18 11:10:00,4.64,4.64,4.63,4.63,8173200.0,3.9046,3.9046,3.8962,3.8962,8173200.0
2008-03-18 11:15:00,4.63,4.63,4.62,4.63,9321200.0,3.8962,3.8962,3.8878,3.8962,9321200.0
2008-03-18 11:20:00,4.63,4.64,4.62,4.63,11079600.0,3.8962,3.9046,3.8878,3.8962,11079600.0
2008-03-18 11:25:00,4.63,4.64,4.63,4.63,6076000.0,3.8962,3.9046,3.8962,3.8962,6076000.0
2008-03-18 11:30:00,4.63,4.64,4.63,4.63,8075200.0,3.8962,3.9046,3.8962,3.8962,8075200.0
2008-03-18 11:35:00,4.63,4.64,4.63,4.64,5490800.0,3.8962,3.9046,3.8962,3.9046,5490800.0
2008-03-18 11:40:00,4.64,4.64,4.64,4.64,7938000.0,3.9046,3.9046,3.9046,3.9046,7938000.0
2008-03-18 11:45:00,4.64,4.66,4.64,4.65,14000000.0,3.9046,3.9214,3.9046,3.913,14000000.0
2008-03-18 11:50:00,4.65,4.65,4.64,4.64,8083600.0,3.913,3.913,3.9046,3.9046,8083600.0
2008-03-18 11:55:00,4.64,4.64,4.62,4.62,11874800.0,3.9046,3.9046,3.8878,3.8878,11874800.0
2008-03-18 12:00:00,4.63,4.63,4.62,4.63,7912800.0,3.8962,3.8962,3.8878,3.8962,7912800.0
2008-03-18 12:05:00,4.63,4.64,4.62,4.63,6666800.0,3.8962,3.9046,3.8878,3.8962,6666800.0
2008-03-18 12:10:00,4.63,4.64,4.63,4.63,4020800.0,3.8962,3.9046,3.8962,3.8962,4020800.0
2008-03-18 12:15:00,4.63,4.64,4.63,4.64,6339200.0,3.8962,3.9046,3.8962,3.9046,6339200.0
2008-03-18 12:20:00,4.64,4.64,4.64,4.64,8019200.0,3.9046,3.9046,3.9046,3.9046,8019200.0
2008-03-18 12:25:00,4.64,4.65,4.64,4.65,7770000.0,3.9046,3.913,3.9046,3.913,7770000.0
2008-03-18 12:30:00,4.65,4.65,4.64,4.65,5415200.0,3.913,3.913,3.9046,3.913,5415200.0
2008-03-18 12:35:00,4.65,4.66,4.64,4.66,11449200.0,3.913,3.9214,3.9046,3.9214,11449200.0
2008-03-18 12:40:00,4.66,4.67,4.66,4.67,12913600.0,3.9214,3.9298,3.9214,3.9298,12913600.0
2008-03-18 12:45:00,4.67,4.67,4.66,4.66,11732000.0,3.9298,3.9298,3.9214,3.9214,11732000.0
2008-03-18 12:50:00,4.66,4.67,4.66,4.67,11096400.0,3.9214,3.9298,3.9214,3.9298,11096400.0
2008-03-18 12:55:00,4.67,4.68,4.67,4.67,10147200.0,3.9298,3.9383,3.9298,3.9298,10147200.0
2008-03-18 13:00:00,4.67,4.68,4.67,4.68,7980000.0,3.9298,3.9383,3.9298,3.9383,7980000.0
2008-03-18 13:05:00,4.67,4.68,4.67,4.68,6216000.0,3.9298,3.9383,3.9298,3.9383,6216000.0
2008-03-18 13:10:00,4.68,4.69,4.68,4.69,13482000.0,3.9383,3.9467,3.9383,3.9467,13482000.0
2008-03-18 13:15:00,4.69,4.7,4.68,4.69,11398800.0,3.9467,3.9551,3.9383,3.9467,11398800.0
2008-03-18 13:20:00,4.69,4.69,4.69,4.69,9884000.0,3.9467,3.9467,3.9467,3.9467,9884000.0
2008-03-18 13:25:00,4.69,4.69,4.67,4.68,9520000.0,3.9467,3.9467,3.9298,3.9383,9520000.0
2008-03-18 13:30:00,4.68,4.69,4.68,4.68,7350000.0,3.9383,3.9467,3.9383,3.9383,7350000.0
2008-03-18 13:35:00,4.68,4.68,4.67,4.68,7484400.0,3.9383,3.9383,3.9298,3.9383,7484400.0
2008-03-18 13:40:00,4.68,4.69,4.67,4.69,7809200.0,3.9383,3.9467,3.9298,3.9467,7809200.0
2008-03-18 13:45:00,4.69,4.69,4.68,4.68,8475600.0,3.9467,3.9467,3.9383,3.9383,8475600.0
2008-03-18 13:50:00,4.68,4.69,4.68,4.69,8234800.0,3.9383,3.9467,3.9383,3.9467,8234800.0
2008-03-18 13:55:00,4.69,4.69,4.68,4.68,6101200.0,3.9467,3.9467,3.9383,3.9383,6101200.0
2008-03-18 14:00:00,4.68,4.69,4.67,4.67,15341200.0,3.9383,3.9467,3.9298,3.9298,15341200.0
2008-03-18 14:05:00,4.67,4.67,4.66,4.67,15976800.0,3.9298,3.9298,3.9214,3.9298,15976800.0
2008-03-18 14:10:00,4.66,4.68,4.63,4.65,11135600.0,3.9214,3.9383,3.8962,3.913,11135600.0
2008-03-18 14:15:00,4.65,4.69,4.63,4.69,44858800.0,3.913,3.9467,3.8962,3.9467,44858800.0
2008-03-18 14:20:00,4.68,4.69,4.66,4.66,32300800.0,3.9383,3.9467,3.9214,3.9214,32300800.0
2008-03-18 14:25:00,4.66,4.66,4.63,4.64,26950000.0,3.9214,3.9214,3.8962,3.9046,26950000.0
2008-03-18 14:30:00,4.64,4.65,4.61,4.62,28350000.0,3.9046,3.913,3.8793,3.8878,28350000.0
2008-03-18 14:35:00,4.62,4.65,4.62,4.65,25183200.0,3.8878,3.913,3.8878,3.913,25183200.0
2008-03-18 14:40:00,4.65,4.67,4.64,4.66,20286000.0,3.913,3.9298,3.9046,3.9214,20286000.0
2008-03-18 14:45:00,4.66,4.68,4.65,4.68,21632800.0,3.9214,3.9383,3.913,3.9383,21632800.0
2008-03-18 14:50:00,4.68,4.7,4.67,4.69,23886800.0,3.9383,3.9551,3.9298,3.9467,23886800.0
2008-03-18 14:55:00,4.69,4.73,4.69,4.72,39135600.0,3.9467,3.9803,3.9467,3.9719,39135600.0
2008-03-18 15:00:00,4.72,4.72,4.69,4.7,29106000.0,3.9719,3.9719,3.9467,3.9551,29106000.0
2008-03-18 15:05:00,4.71,4.71,4.7,4.71,14422800.0,3.9635,3.9635,3.9551,3.9635,14422800.0
2008-03-18 15:10:00,4.71,4.71,4.7,4.7,13255200.0,3.9635,3.9635,3.9551,3.9551,13255200.0
2008-03-18 15:15:00,4.7,4.71,4.7,4.7,10617600.0,3.9551,3.9635,3.9551,3.9551,10617600.0
2008-03-18 15:20:00,4.7,4.73,4.7,4.73,21870800.0,3.9551,3.9803,3.9551,3.9803,21870800.0
2008-03-18 15:25:00,4.73,4.73,4.71,4.71,15013600.0,3.9803,3.9803,3.9635,3.9635,15013600.0
2008-03-18 15:30:00,4.71,4.74,4.71,4.73,20692000.0,3.9635,3.9887,3.9635,3.9803,20692000.0
2008-03-18 15:35:00,4.73,4.74,4.73,4.73,14128800.0,3.9803,3.9887,3.9803,3.9803,14128800.0
2008-03-18 15:40:00,4.73,4.75,4.73,4.74,23427600.0,3.9803,3.9972,3.9803,3.9887,23427600.0
2008-03-18 15:45:00,4.74,4.75,4.73,4.73,16746800.0,3.9887,3.9972,3.9803,3.9803,16746800.0
2008-03-18 15:50:00,4.73,4.75,4.73,4.75,23276400.0,3.9803,3.9972,3.9803,3.9972,23276400.0
2008-03-18 15:55:00,4.75,4.75,4.74,4.75,25505200.0,3.9972,3.9972,3.9887,3.9972,25505200.0
2008-03-19 09:30:00,4.75,4.76,4.72,4.75,28156800.0,3.9972,4.0056,3.9719,3.9972,28156800.0
2008-03-19 09:35:00,4.75,4.76,4.73,4.74,19541200.0,3.9972,4.0056,3.9803,3.9887,19541200.0
2008-03-19 09:40:00,4.74,4.78,4.74,4.77,33471200.0,3.9887,4.0224,3.9887,4.014,33471200.0
2008-03-19 09:45:00,4.77,4.8,4.77,4.79,23987600.0,4.014,4.0392,4.014,4.0308,23987600.0
2008-03-19 09:50:00,4.79,4.79,4.76,4.77,24304000.0,4.0308,4.0308,4.0056,4.014,24304000.0
2008-03-19 09:55:00,4.77,4.77,4.72,4.73,21747600.0,4.014,4.014,3.9719,3.9803,21747600.0
2008-03-19 10:00:00,4.73,4.76,4.72,4.76,22296400.0,3.9803,4.0056,3.9719,4.0056,22296400.0
2008-03-19 10:05:00,4.76,4.76,4.74,4.75,14837200.0,4.0056,4.0056,3.9887,3.9972,14837200.0
2008-03-19 10:10:00,4.75,4.76,4.74,4.74,13521200.0,3.9972,4.0056,3.9887,3.9887,13521200.0
2008-03-19 10:15:00,4.74,4.74,4.72,4.73,15405600.0,3.9887,3.9887,3.9719,3.9803,15405600.0
2008-03-19 10:20:00,4.73,4.75,4.72,4.74,13958000.0,3.9803,3.9972,3.9719,3.9887,13958000.0
2008-03-19 10:25:00,4.74,4.74,4.73,4.73,10673600.0,3.9887,3.9887,3.9803,3.9803,10673600.0
2008-03-19 10:30:00,4.73,4.74,4.7,4.7,18146800.0,3.9803,3.9887,3.9551,3.9551,18146800.0
2008-03-19 10:35:00,4.7,4.7,4.68,4.68,26244400.0,3.9551,3.9551,3.9383,3.9383,26244400.0
2008-03-19 10:40:00,4.68,4.71,4.68,4.7,13104000.0,3.9383,3.9635,3.9383,3.9551,13104000.0
2008-03-19 10:45:00,4.7,4.72,4.69,4.72,12723200.0,3.9551,3.9719,3.9467,3.9719,12723200.0
2008-03-19 10:50:00,4.72,4.73,4.72,4.73,10766000.0,3.9719,3.9803,3.9719,3.9803,10766000.0
2008-03-19 10:55:00,4.73,4.73,4.7,4.71,10766000.0,3.9803,3.9803,3.9551,3.9635,10766000.0
2008-03-19 11:00:00,4.71,4.72,4.7,4.71,11614400.0,3.9635,3.9719,3.9551,3.9635,11614400.0
2008-03-19 11:05:00,4.71,4.72,4.7,4.72,9321200.0,3.9635,3.9719,3.9551,3.9719,9321200.0
2008-03-19 11:10:00,4.72,4.73,4.71,4.71,10455200.0,3.9719,3.9803,3.9635,3.9635,10455200.0
2008-03-19 11:15:00,4.71,4.72,4.71,4.72,8884400.0,3.9635,3.9719,3.9635,3.9719,8884400.0
2008-03-19 11:20:00,4.72,4.73,4.71,4.72,9186800.0,3.9719,3.9803,3.9635,3.9719,9186800.0
2008-03-19 11:25:00,4.72,4.73,4.71,4.71,11337200.0,3.9719,3.9803,3.9635,3.9635,11337200.0
2008-03-19 11:30:00,4.72,4.72,4.71,4.72,7042000.0,3.9719,3.9719,3.9635,3.9719,7042000.0
2008-03-19 11:35:00,4.72,4.72,4.71,4.72,5944400.0,3.9719,3.9719,3.9635,3.9719,5944400.0
2008-03-19 11:40:00,4.72,4.74,4.72,4.73,10113600.0,3.9719,3.9887,3.9719,3.9803,10113600.0
2008-03-19 11:45:00,4.73,4.73,4.7,4.7,10911600.0,3.9803,3.9803,3.9551,3.9551,10911600.0
2008-03-19 11:50:00,4.7,4.7,4.68,4.7,12278000.0,3.9551,3.9551,3.9383,3.9551,12278000.0
2008-03-19 11:55:00,4.7,4.71,4.7,4.7,8206800.0,3.9551,3.9635,3.9551,3.9551,8206800.0
2008-03-19 12:00:00,4.7,4.71,4.7,4.7,9626400.0,3.9551,3.9635,3.9551,3.9551,9626400.0
2008-03-19 12:05:00,4.7,4.71,4.7,4.71,5502000.0,3.9551,3.9635,3.9551,3.9635,5502000.0
2008-03-19 12:10:00,4.71,4.73,4.71,4.71,9422000.0,3.9635,3.9803,3.9635,3.9635,9422000.0
2008-03-19 12:15:00,4.71,4.71,4.7,4.71,7649600.0,3.9635,3.9635,3.9551,3.9635,7649600.0
2008-03-19 12:20:00,4.71,4.71,4.7,4.71,4776800.0,3.9635,3.9635,3.9551,3.9635,4776800.0
2008-03-19 12:25:00,4.71,4.71,4.7,4.71,7604800.0,3.9635,3.9635,3.9551,3.9635,7604800.0
2008-03-19 12:30:00,4.71,4.72,4.71,4.71,5829600.0,3.9635,3.9719,3.9635,3.9635,5829600.0
2008-03-19 12:35:00,4.71,4.72,4.7,4.7,12877200.0,3.9635,3.9719,3.9551,3.9551,12877200.0
2008-03-19 12:40:00,4.7,4.7,4.68,4.69,11928000.0,3.9551,3.9551,3.9383,3.9467,11928000.0
2008-03-19 12:45:00,4.69,4.7,4.69,4.7,8500800.0,3.9467,3.9551,3.9467,3.9551,8500800.0
2008-03-19 12:50:00,4.7,4.71,4.7,4.7,6605200.0,3.9551,3.9635,3.9551,3.9551,6605200.0
2008-03-19 12:55:00,4.7,4.7,4.69,4.7,5443200.0,3.9551,3.9551,3.9467,3.9551,5443200.0
2008-03-19 13:00:00,4.7,4.7,4.69,4.69,5188400.0,3.9551,3.9551,3.9467,3.9467,5188400.0
2008-03-19 13:05:00,4.7,4.71,4.69,4.7,6302800.0,3.9551,3.9635,3.9467,3.9551,6302800.0
2008-03-19 13:10:00,4.7,4.7,4.69,4.69,6465200.0,3.9551,3.9551,3.9467,3.9467,6465200.0
2008-03-19 13:15:00,4.69,4.7,4.68,4.7,6468000.0,3.9467,3.9551,3.9383,3.9551,6468000.0
2008-03-19 13:20:00,4.7,4.72,4.69,4.71,10458000.0,3.9551,3.9719,3.9467,3.9635,10458000.0
2008-03-19 13:25:00,4.71,4.71,4.7,4.7,7554400.0,3.9635,3.9635,3.9551,3.9551,7554400.0
2008-03-19 13:30:00,4.7,4.71,4.68,4.69,9531200.0,3.9551,3.9635,3.9383,3.9467,9531200.0
2008-03-19 13:35:00,4.69,4.69,4.69,4.69,8164800.0,3.9467,3.9467,3.9467,3.9467,8164800.0
2008-03-19 13:40:00,4.69,4.71,4.69,4.71,7075600.0,3.9467,3.9635,3.9467,3.9635,7075600.0
2008-03-19 13:45:00,4.71,4.71,4.7,4.7,6286000.0,3.9635,3.9635,3.9551,3.9551,6286000.0
2008-03-19 13:50:00,4.7,4.71,4.66,4.68,21417200.0,3.9551,3.9635,3.9214,3.9383,21417200.0
2008-03-19 13:55:00,4.67,4.69,4.67,4.68,11208400.0,3.9298,3.9467,3.9298,3.9383,11208400.0
2008-03-19 14:00:00,4.67,4.69,4.67,4.67,8184400.0,3.9298,3.9467,3.9298,3.9298,8184400.0
2008-03-19 14:05:00,4.67,4.68,4.67,4.67,8736000.0,3.9298,3.9383,3.9298,3.9298,8736000.0
2008-03-19 14:10:00,4.67,4.69,4.67,4.69,8702400.0,3.9298,3.9467,3.9298,3.9467,8702400.0
2008-03-19 14:15:00,4.69,4.69,4.67,4.68,8369200.0,3.9467,3.9467,3.9298,3.9383,8369200.0
2008-03-19 14:20:00,4.68,4.7,4.68,4.69,9326800.0,3.9383,3.9551,3.9383,3.9467,9326800.0
2008-03-19 14:25:00,4.69,4.7,4.68,4.69,7999600.0,3.9467,3.9551,3.9383,3.9467,7999600.0
2008-03-19 14:30:00,4.69,4.7,4.68,4.68,9077600.0,3.9467,3.9551,3.9383,3.9383,9077600.0
2008-03-19 14:35:00,4.68,4.68,4.66,4.66,13414800.0,3.9383,3.9383,3.9214,3.9214,13414800.0
2008-03-19 14:40:00,4.66,4.67,4.66,4.66,12364800.0,3.9214,3.9298,3.9214,3.9214,12364800.0
2008-03-19 14:45:00,4.66,4.67,4.65,4.65,13081600.0,3.9214,3.9298,3.913,3.913,13081600.0
2008-03-19 14:50:00,4.65,4.66,4.64,4.66,12241600.0,3.913,3.9214,3.9046,3.9214,12241600.0
2008-03-19 14:55:00,4.65,4.67,4.65,4.67,11998000.0,3.913,3.9298,3.913,3.9298,11998000.0
2008-03-19 15:00:00,4.67,4.67,4.66,4.67,8668800.0,3.9298,3.9298,3.9214,3.9298,8668800.0
2008-03-19 15:05:00,4.67,4.7,4.67,4.7,17362800.0,3.9298,3.9551,3.9298,3.9551,17362800.0
2008-03-19 15:10:00,4.7,4.71,4.68,4.69,19289200.0,3.9551,3.9635,3.9383,3.9467,19289200.0
2008-03-19 15:15:00,4.69,4.7,4.68,4.7,10735200.0,3.9467,3.9551,3.9383,3.9551,10735200.0
2008-03-19 15:20:00,4.7,4.71,4.69,4.7,15209600.0,3.9551,3.9635,3.9467,3.9551,15209600.0
2008-03-19 15:25:00,4.7,4.7,4.68,4.68,11748800.0,3.9551,3.9551,3.9383,3.9383,11748800.0
2008-03-19 15:30:00,4.68,4.69,4.67,4.67,12558000.0,3.9383,3.9467,3.9298,3.9298,12558000.0
2008-03-19 15:35:00,4.67,4.67,4.65,4.65,16158800.0,3.9298,3.9298,3.913,3.913,16158800.0
2008-03-19 15:40:00,4.65,4.67,4.65,4.67,12955600.0,3.913,3.9298,3.913,3.9298,12955600.0
2008-03-19 15:45:00,4.67,4.67,4.65,4.66,10136000.0,3.9298,3.9298,3.913,3.9214,10136000.0
2008-03-19 15:50:00,4.66,4.66,4.64,4.64,16413600.0,3.9214,3.9214,3.9046,3.9046,16413600.0
2008-03-19 15:55:00,4.64,4.65,4.63,4.64,21506800.0,3.9046,3.913,3.8962,3.9046,21506800.0
2008-03-20 09:30:00,4.67,4.68,4.65,4.66,89846400.0,3.9298,3.9383,3.913,3.9214,89846400.0
2008-03-20 09:35:00,4.66,4.67,4.64,4.67,17953600.0,3.9214,3.9298,3.9046,3.9298,17953600.0
2008-03-20 09:40:00,4.67,4.69,4.67,4.68,19457200.0,3.9298,3.9467,3.9298,3.9383,19457200.0
2008-03-20 09:45:00,4.68,4.68,4.66,4.67,13837600.0,3.9383,3.9383,3.9214,3.9298,13837600.0
2008-03-20 09:50:00,4.67,4.67,4.66,4.67,10530800.0,3.9298,3.9298,3.9214,3.9298,10530800.0
2008-03-20 09:55:00,4.67,4.67,4.65,4.67,13238400.0,3.9298,3.9298,3.913,3.9298,13238400.0
2008-03-20 10:00:00,4.67,4.68,4.66,4.67,16153200.0,3.9298,3.9383,3.9214,3.9298,16153200.0
2008-03-20 10:05:00,4.67,4.68,4.65,4.65,14870800.0,3.9298,3.9383,3.913,3.913,14870800.0
2008-03-20 10:10:00,4.65,4.66,4.64,4.65,13409200.0,3.913,3.9214,3.9046,3.913,13409200.0
2008-03-20 10:15:00,4.65,4.67,4.65,4.66,11141200.0,3.913,3.9298,3.913,3.9214,11141200.0
2008-03-20 10:20:00,4.66,4.69,4.66,4.67,13272000.0,3.9214,3.9467,3.9214,3.9298,13272000.0
2008-03-20 10:25:00,4.67,4.68,4.67,4.67,7730800.0,3.9298,3.9383,3.9298,3.9298,7730800.0
2008-03-20 10:30:00,4.67,4.67,4.66,4.67,8013600.0,3.9298,3.9298,3.9214,3.9298,8013600.0
2008-03-20 10:35:00,4.67,4.67,4.65,4.66,10740800.0,3.9298,3.9298,3.913,3.9214,10740800.0
2008-03-20 10:40:00,4.66,4.66,4.65,4.66,10127600.0,3.9214,3.9214,3.913,3.9214,10127600.0
2008-03-20 10:45:00,4.66,4.67,4.66,4.66,6084400.0,3.9214,3.9298,3.9214,3.9214,6084400.0
2008-03-20 10:50:00,4.66,4.67,4.65,4.67,10502800.0,3.9214,3.9298,3.913,3.9298,10502800.0
2008-03-20 10:55:00,4.67,4.67,4.67,4.67,5650400.0,3.9298,3.9298,3.9298,3.9298,5650400.0
2008-03-20 11:00:00,4.67,4.67,4.66,4.66,5709200.0,3.9298,3.9298,3.9214,3.9214,5709200.0
2008-03-20 11:05:00,4.66,4.67,4.65,4.66,7196000.0,3.9214,3.9298,3.913,3.9214,7196000.0
2008-03-20 11:10:00,4.66,4.66,4.65,4.65,8870400.0,3.9214,3.9214,3.913,3.913,8870400.0
2008-03-20 11:15:00,4.65,4.66,4.65,4.65,7800800.0,3.913,3.9214,3.913,3.913,7800800.0
2008-03-20 11:20:00,4.65,4.66,4.65,4.66,10222800.0,3.913,3.9214,3.913,3.9214,10222800.0
2008-03-20 11:25:00,4.66,4.66,4.65,4.66,5583200.0,3.9214,3.9214,3.913,3.9214,5583200.0
2008-03-20 11:30:00,4.66,4.66,4.66,4.66,4818800.0,3.9214,3.9214,3.9214,3.9214,4818800.0
2008-03-20 11:35:00,4.66,4.66,4.65,4.65,3964800.0,3.9214,3.9214,3.913,3.913,3964800.0
2008-03-20 11:40:00,4.65,4.66,4.64,4.65,6652800.0,3.913,3.9214,3.9046,3.913,6652800.0
2008-03-20 11:45:00,4.65,4.65,4.62,4.62,18228000.0,3.913,3.913,3.8878,3.8878,18228000.0
2008-03-20 11:50:00,4.62,4.63,4.62,4.63,7910000.0,3.8878,3.8962,3.8878,3.8962,7910000.0
2008-03-20 11:55:00,4.63,4.63,4.61,4.62,11418400.0,3.8962,3.8962,3.8793,3.8878,11418400.0
2008-03-20 12:00:00,4.62,4.64,4.62,4.63,7515200.0,3.8878,3.9046,3.8878,3.8962,7515200.0
2008-03-20 12:05:00,4.63,4.65,4.62,4.64,11029200.0,3.8962,3.913,3.8878,3.9046,11029200.0
2008-03-20 12:10:00,4.64,4.64,4.63,4.63,4704000.0,3.9046,3.9046,3.8962,3.8962,4704000.0
2008-03-20 12:15:00,4.64,4.64,4.63,4.64,5412400.0,3.9046,3.9046,3.8962,3.9046,5412400.0
2008-03-20 12:20:00,4.64,4.65,4.63,4.64,4558400.0,3.9046,3.913,3.8962,3.9046,4558400.0
2008-03-20 12:25:00,4.64,4.64,4.63,4.64,3388000.0,3.9046,3.9046,3.8962,3.9046,3388000.0
2008-03-20 12:30:00,4.64,4.64,4.63,4.63,4964400.0,3.9046,3.9046,3.8962,3.8962,4964400.0
2008-03-20 12:35:00,4.63,4.64,4.62,4.64,6171200.0,3.8962,3.9046,3.8878,3.9046,6171200.0
2008-03-20 12:40:00,4.64,4.64,4.63,4.64,5916400.0,3.9046,3.9046,3.8962,3.9046,5916400.0
2008-03-20 12:45:00,4.64,4.65,4.63,4.64,4580800.0,3.9046,3.913,3.8962,3.9046,4580800.0
2008-03-20 12:50:00,4.64,4.65,4.64,4.65,4925200.0,3.9046,3.913,3.9046,3.913,4925200.0
2008-03-20 12:55:00,4.65,4.65,4.64,4.64,5258400.0,3.913,3.913,3.9046,3.9046,5258400.0
2008-03-20 13:00:00,4.64,4.65,4.64,4.65,4127200.0,3.9046,3.913,3.9046,3.913,4127200.0
2008-03-20 13:05:00,4.65,4.65,4.64,4.64,3836000.0,3.913,3.913,3.9046,3.9046,3836000.0
2008-03-20 13:10:00,4.64,4.64,4.64,4.64,2433200.0,3.9046,3.9046,3.9046,3.9046,2433200.0
2008-03-20 13:15:00,4.64,4.64,4.64,4.64,2875600.0,3.9046,3.9046,3.9046,3.9046,2875600.0
2008-03-20 13:20:00,4.64,4.66,4.64,4.65,4667600.0,3.9046,3.9214,3.9046,3.913,4667600.0
2008-03-20 13:25:00,4.65,4.66,4.65,4.65,5653200.0,3.913,3.9214,3.913,3.913,5653200.0
2008-03-20 13:30:00,4.65,4.66,4.65,4.66,6815200.0,3.913,3.9214,3.913,3.9214,6815200.0
2008-03-20 13:35:00,4.66,4.67,4.66,4.67,9326800.0,3.9214,3.9298,3.9214,3.9298,9326800.0
2008-03-20 13:40:00,4.67,4.67,4.66,4.67,8128400.0,3.9298,3.9298,3.9214,3.9298,8128400.0
2008-03-20 13:45:00,4.67,4.68,4.67,4.68,19059600.0,3.9298,3.9383,3.9298,3.9383,19059600.0
2008-03-20 13:50:00,4.68,4.68,4.67,4.68,5770800.0,3.9383,3.9383,3.9298,3.9383,5770800.0
2008-03-20 13:55:00,4.68,4.68,4.67,4.68,5065200.0,3.9383,3.9383,3.9298,3.9383,5065200.0
2008-03-20 14:00:00,4.68,4.68,4.67,4.67,8890000.0,3.9383,3.9383,3.9298,3.9298,8890000.0
2008-03-20 14:05:00,4.67,4.68,4.67,4.68,7845600.0,3.9298,3.9383,3.9298,3.9383,7845600.0
2008-03-20 14:10:00,4.68,4.68,4.66,4.67,5972400.0,3.9383,3.9383,3.9214,3.9298,5972400.0
2008-03-20 14:15:00,4.67,4.68,4.66,4.67,7728000.0,3.9298,3.9383,3.9214,3.9298,7728000.0
2008-03-20 14:20:00,4.67,4.68,4.66,4.67,5107200.0,3.9298,3.9383,3.9214,3.9298,5107200.0
2008-03-20 14:25:00,4.67,4.69,4.67,4.69,7632800.0,3.9298,3.9467,3.9298,3.9467,7632800.0
2008-03-20 14:30:00,4.69,4.69,4.68,4.69,7204400.0,3.9467,3.9467,3.9383,3.9467,7204400.0
2008-03-20 14:35:00,4.69,4.7,4.68,4.7,11628400.0,3.9467,3.9551,3.9383,3.9551,11628400.0
2008-03-20 14:40:00,4.7,4.7,4.69,4.69,6157200.0,3.9551,3.9551,3.9467,3.9467,6157200.0
2008-03-20 14:45:00,4.69,4.7,4.69,4.7,7078400.0,3.9467,3.9551,3.9467,3.9551,7078400.0
2008-03-20 14:50:00,4.7,4.73,4.7,4.72,22534400.0,3.9551,3.9803,3.9551,3.9719,22534400.0
2008-03-20 14:55:00,4.72,4.74,4.72,4.73,19395600.0,3.9719,3.9887,3.9719,3.9803,19395600.0
2008-03-20 15:00:00,4.73,4.74,4.72,4.73,14084000.0,3.9803,3.9887,3.9719,3.9803,14084000.0
2008-03-20 15:05:00,4.73,4.74,4.73,4.73,9438800.0,3.9803,3.9887,3.9803,3.9803,9438800.0
2008-03-20 15:10:00,4.73,4.74,4.73,4.73,8036000.0,3.9803,3.9887,3.9803,3.9803,8036000.0
2008-03-20 15:15:00,4.73,4.73,4.71,4.72,12994800.0,3.9803,3.9803,3.9635,3.9719,12994800.0
2008-03-20 15:20:00,4.72,4.74,4.72,4.73,11155200.0,3.9719,3.9887,3.9719,3.9803,11155200.0
2008-03-20 15:25:00,4.73,4.73,4.71,4.72,14170800.0,3.9803,3.9803,3.9635,3.9719,14170800.0
2008-03-20 15:30:00,4.72,4.73,4.72,4.72,7873600.0,3.9719,3.9803,3.9719,3.9719,7873600.0
2008-03-20 15:35:00,4.72,4.72,4.71,4.72,9209200.0,3.9719,3.9719,3.9635,3.9719,9209200.0
2008-03-20 15:40:00,4.72,4.73,4.71,4.72,10256400.0,3.9719,3.9803,3.9635,3.9719,10256400.0
2008-03-20 15:45:00,4.72,4.73,4.72,4.73,11116000.0,3.9719,3.9803,3.9719,3.9803,11116000.0
2008-03-20 15:50:00,4.73,4.75,4.73,4.74,22744400.0,3.9803,3.9972,3.9803,3.9887,22744400.0
2008-03-20 15:55:00,4.74,4.76,4.74,4.76,30200800.0,3.9887,4.0056,3.9887,4.0056,30200800.0
2008-03-24 09:30:00,4.79,4.81,4.79,4.8,33958400.0,4.0308,4.0476,4.0308,4.0392,33958400.0
2008-03-24 09:35:00,4.8,4.8,4.77,4.8,22932000.0,4.0392,4.0392,4.014,4.0392,22932000.0
2008-03-24 09:40:00,4.8,4.82,4.8,4.81,19927600.0,4.0392,4.0561,4.0392,4.0476,19927600.0
2008-03-24 09:45:00,4.81,4.81,4.79,4.8,16276400.0,4.0476,4.0476,4.0308,4.0392,16276400.0
2008-03-24 09:50:00,4.8,4.82,4.8,4.8,13406400.0,4.0392,4.0561,4.0392,4.0392,13406400.0
2008-03-24 09:55:00,4.8,4.81,4.8,4.81,13302800.0,4.0392,4.0476,4.0392,4.0476,13302800.0
2008-03-24 10:00:00,4.81,4.84,4.81,4.84,23368800.0,4.0476,4.0729,4.0476,4.0729,23368800.0
2008-03-24 10:05:00,4.84,4.85,4.83,4.84,12650400.0,4.0729,4.0813,4.0645,4.0729,12650400.0
2008-03-24 10:10:00,4.84,4.87,4.83,4.87,16494800.0,4.0729,4.0981,4.0645,4.0981,16494800.0
2008-03-24 10:15:00,4.87,4.87,4.86,4.87,13482000.0,4.0981,4.0981,4.0897,4.0981,13482000.0
2008-03-24 10:20:00,4.87,4.88,4.85,4.88,15002400.0,4.0981,4.1066,4.0813,4.1066,15002400.0
2008-03-24 10:25:00,4.88,4.92,4.87,4.91,29027600.0,4.1066,4.1402,4.0981,4.1318,29027600.0
2008-03-24 10:30:00,4.91,4.95,4.9,4.93,26684000.0,4.1318,4.1655,4.1234,4.1486,26684000.0
2008-03-24 10:35:00,4.93,4.94,4.92,4.93,14686000.0,4.1486,4.157,4.1402,4.1486,14686000.0
2008-03-24 10:40:00,4.93,4.93,4.91,4.93,13451200.0,4.1486,4.1486,4.1318,4.1486,13451200.0
2008-03-24 10:45:00,4.93,4.93,4.91,4.92,10228400.0,4.1486,4.1486,4.1318,4.1402,10228400.0
2008-03-24 10:50:00,4.92,4.93,4.91,4.91,8352400.0,4.1402,4.1486,4.1318,4.1318,8352400.0
2008-03-24 10:55:00,4.91,4.92,4.9,4.92,12860400.0,4.1318,4.1402,4.1234,4.1402,12860400.0
2008-03-24 11:00:00,4.92,4.93,4.92,4.92,8850800.0,4.1402,4.1486,4.1402,4.1402,8850800.0
2008-03-24 11:05:00,4.92,4.94,4.92,4.93,11905600.0,4.1402,4.157,4.1402,4.1486,11905600.0
2008-03-24 11:10:00,4.93,4.94,4.93,4.94,11961600.0,4.1486,4.157,4.1486,4.157,11961600.0
2008-03-24 11:15:00,4.94,4.95,4.93,4.94,11278400.0,4.157,4.1655,4.1486,4.157,11278400.0
2008-03-24 11:20:00,4.94,4.95,4.94,4.95,9660000.0,4.157,4.1655,4.157,4.1655,9660000.0
2008-03-24 11:25:00,4.95,4.97,4.95,4.97,17528000.0,4.1655,4.1823,4.1655,4.1823,17528000.0
2008-03-24 11:30:00,4.97,4.98,4.96,4.98,13479200.0,4.1823,4.1907,4.1739,4.1907,13479200.0
2008-03-24 11:35:00,4.98,4.99,4.98,4.99,16010400.0,4.1907,4.1991,4.1907,4.1991,16010400.0
2008-03-24 11:40:00,4.99,5.0,4.98,4.99,16713200.0,4.1991,4.2075,4.1907,4.1991,16713200.0
2008-03-24 11:45:00,4.99,5.0,4.99,4.99,10866800.0,4.1991,4.2075,4.1991,4.1991,10866800.0
2008-03-24 11:50:00,4.99,4.99,4.99,4.99,9646000.0,4.1991,4.1991,4.1991,4.1991,9646000.0
2008-03-24 11:55:00,4.99,5.0,4.99,5.0,9030000.0,4.1991,4.2075,4.1991,4.2075,9030000.0
2008-03-24 12:00:00,5.0,5.0,4.98,4.99,10550400.0,4.2075,4.2075,4.1907,4.1991,10550400.0
2008-03-24 12:05:00,4.99,4.99,4.98,4.99,9150400.0,4.1991,4.1991,4.1907,4.1991,9150400.0
2008-03-24 12:10:00,4.99,5.0,4.98,4.99,9508800.0,4.1991,4.2075,4.1907,4.1991,9508800.0
2008-03-24 12:15:00,5.0,5.0,4.99,5.0,16769200.0,4.2075,4.2075,4.1991,4.2075,16769200.0
2008-03-24 12:20:00,5.0,5.01,5.0,5.01,18656400.0,4.2075,4.2159,4.2075,4.2159,18656400.0
2008-03-24 12:25:00,5.01,5.02,5.01,5.02,15122800.0,4.2159,4.2244,4.2159,4.2244,15122800.0
2008-03-24 12:30:00,5.02,5.03,5.01,5.02,16570400.0,4.2244,4.2328,4.2159,4.2244,16570400.0
2008-03-24 12:35:00,5.02,5.03,5.01,5.02,11104800.0,4.2244,4.2328,4.2159,4.2244,11104800.0
2008-03-24 12:40:00,5.02,5.02,5.01,5.02,9926000.0,4.2244,4.2244,4.2159,4.2244,9926000.0
2008-03-24 12:45:00,5.02,5.03,5.02,5.02,10225600.0,4.2244,4.2328,4.2244,4.2244,10225600.0
2008-03-24 12:50:00,5.02,5.03,5.01,5.02,12283600.0,4.2244,4.2328,4.2159,4.2244,12283600.0
2008-03-24 12:55:00,5.02,5.02,5.01,5.01,9875600.0,4.2244,4.2244,4.2159,4.2159,9875600.0
2008-03-24 13:00:00,5.01,5.01,4.99,4.99,11760000.0,4.2159,4.2159,4.1991,4.1991,11760000.0
2008-03-24 13:05:00,4.99,5.01,4.99,5.01,8366400.0,4.1991,4.2159,4.1991,4.2159,8366400.0
2008-03-24 13:10:00,5.01,5.01,5.0,5.0,5028800.0,4.2159,4.2159,4.2075,4.2075,5028800.0
2008-03-24 13:15:00,5.0,5.01,5.0,5.01,7445200.0,4.2075,4.2159,4.2075,4.2159,7445200.0
2008-03-24 13:20:00,5.01,5.02,5.0,5.01,5714800.0,4.2159,4.2244,4.2075,4.2159,5714800.0
2008-03-24 13:25:00,5.01,5.01,5.0,5.0,4379200.0,4.2159,4.2159,4.2075,4.2075,4379200.0
2008-03-24 13:30:00,5.0,5.01,5.0,5.01,5670000.0,4.2075,4.2159,4.2075,4.2159,5670000.0
2008-03-24 13:35:00,5.01,5.01,5.0,5.0,7168000.0,4.2159,4.2159,4.2075,4.2075,7168000.0
2008-03-24 13:40:00,5.0,5.0,4.99,4.99,6316800.0,4.2075,4.2075,4.1991,4.1991,6316800.0
2008-03-24 13:45:00,4.99,5.0,4.98,5.0,7725200.0,4.1991,4.2075,4.1907,4.2075,7725200.0
2008-03-24 13:50:00,5.0,5.01,5.0,5.0,9422000.0,4.2075,4.2159,4.2075,4.2075,9422000.0
2008-03-24 13:55:00,5.0,5.01,5.0,5.01,5754000.0,4.2075,4.2159,4.2075,4.2159,5754000.0
2008-03-24 14:00:00,5.01,5.01,4.98,4.99,11289600.0,4.2159,4.2159,4.1907,4.1991,11289600.0
2008-03-24 14:05:00,4.99,4.99,4.98,4.98,9142000.0,4.1991,4.1991,4.1907,4.1907,9142000.0
2008-03-24 14:10:00,4.98,4.98,4.97,4.98,10710000.0,4.1907,4.1907,4.1823,4.1907,10710000.0
2008-03-24 14:15:00,4.98,4.98,4.96,4.98,11706800.0,4.1907,4.1907,4.1739,4.1907,11706800.0
2008-03-24 14:20:00,4.98,4.98,4.97,4.97,6672400.0,4.1907,4.1907,4.1823,4.1823,6672400.0
2008-03-24 14:25:00,4.97,4.98,4.97,4.98,6952400.0,4.1823,4.1907,4.1823,4.1907,6952400.0
2008-03-24 14:30:00,4.98,4.99,4.98,4.98,6932800.0,4.1907,4.1991,4.1907,4.1907,6932800.0
2008-03-24 14:35:00,4.98,4.98,4.97,4.98,7128800.0,4.1907,4.1907,4.1823,4.1907,7128800.0
2008-03-24 14:40:00,4.98,5.0,4.98,5.0,10452400.0,4.1907,4.2075,4.1907,4.2075,10452400.0
2008-03-24 14:45:00,5.0,5.0,4.98,4.98,11874800.0,4.2075,4.2075,4.1907,4.1907,11874800.0
2008-03-24 14:50:00,4.98,4.99,4.97,4.97,9830800.0,4.1907,4.1991,4.1823,4.1823,9830800.0
2008-03-24 14:55:00,4.97,4.97,4.96,4.96,17575600.0,4.1823,4.1823,4.1739,4.1739,17575600.0
2008-03-24 15:00:00,4.96,4.98,4.96,4.98,13297200.0,4.1739,4.1907,4.1739,4.1907,13297200.0
2008-03-24 15:05:00,4.98,4.99,4.98,4.99,13888000.0,4.1907,4.1991,4.1907,4.1991,13888000.0
2008-03-24 15:10:00,4.99,5.0,4.99,5.0,15540000.0,4.1991,4.2075,4.1991,4.2075,15540000.0
2008-03-24 15:15:00,5.0,5.01,4.99,5.0,12236000.0,4.2075,4.2159,4.1991,4.2075,12236000.0
2008-03-24 15:20:00,5.0,5.0,5.0,5.0,9878400.0,4.2075,4.2075,4.2075,4.2075,9878400.0
2008-03-24 15:25:00,5.0,5.0,4.98,4.98,13997200.0,4.2075,4.2075,4.1907,4.1907,13997200.0
2008-03-24 15:30:00,4.98,5.0,4.97,4.99,16158800.0,4.1907,4.2075,4.1823,4.1991,16158800.0
2008-03-24 15:35:00,4.99,5.0,4.98,4.99,13213200.0,4.1991,4.2075,4.1907,4.1991,13213200.0
2008-03-24 15:40:00,4.99,4.99,4.97,4.98,15237600.0,4.1991,4.1991,4.1823,4.1907,15237600.0
2008-03-24 15:45:00,4.98,4.98,4.95,4.96,18746000.0,4.1907,4.1907,4.1655,4.1739,18746000.0
2008-03-24 15:50:00,4.96,4.99,4.96,4.99,23354800.0,4.1739,4.1991,4.1739,4.1991,23354800.0
2008-03-24 15:55:00,4.99,4.99,4.98,4.99,20496000.0,4.1991,4.1991,4.1907,4.1991,20496000.0
2008-03-25 09:30:00,5.0,5.0,4.94,4.94,23349200.0,4.2075,4.2075,4.157,4.157,23349200.0
2008-03-25 09:35:00,4.94,5.0,4.94,4.99,30494800.0,4.157,4.2075,4.157,4.1991,30494800.0
2008-03-25 09:40:00,5.0,5.01,4.98,4.98,25620000.0,4.2075,4.2159,4.1907,4.1907,25620000.0
2008-03-25 09:45:00,4.98,4.99,4.96,4.97,16707600.0,4.1907,4.1991,4.1739,4.1823,16707600.0
2008-03-25 09:50:00,4.97,4.98,4.96,4.96,17477600.0,4.1823,4.1907,4.1739,4.1739,17477600.0
2008-03-25 09:55:00,4.96,4.96,4.94,4.95,13162800.0,4.1739,4.1739,4.157,4.1655,13162800.0
2008-03-25 10:00:00,4.95,4.95,4.9,4.93,32944800.0,4.1655,4.1655,4.1234,4.1486,32944800.0
2008-03-25 10:05:00,4.93,4.95,4.92,4.94,23206400.0,4.1486,4.1655,4.1402,4.157,23206400.0
2008-03-25 10:10:00,4.94,4.96,4.94,4.95,15103200.0,4.157,4.1739,4.157,4.1655,15103200.0
2008-03-25 10:15:00,4.95,4.97,4.95,4.96,14254800.0,4.1655,4.1823,4.1655,4.1739,14254800.0
2008-03-25 10:20:00,4.96,4.98,4.96,4.97,15192800.0,4.1739,4.1907,4.1739,4.1823,15192800.0
2008-03-25 10:25:00,4.97,4.98,4.96,4.96,9707600.0,4.1823,4.1907,4.1739,4.1739,9707600.0
2008-03-25 10:30:00,4.96,4.97,4.96,4.96,11695600.0,4.1739,4.1823,4.1739,4.1739,11695600.0
2008-03-25 10:35:00,4.96,4.97,4.95,4.95,9458400.0,4.1739,4.1823,4.1655,4.1655,9458400.0
2008-03-25 10:40:00,4.95,4.98,4.95,4.98,12006400.0,4.1655,4.1907,4.1655,4.1907,12006400.0
2008-03-25 10:45:00,4.98,4.99,4.97,4.99,14487200.0,4.1907,4.1991,4.1823,4.1991,14487200.0
2008-03-25 10:50:00,4.99,4.99,4.98,4.98,10561600.0,4.1991,4.1991,4.1907,4.1907,10561600.0
2008-03-25 10:55:00,4.98,4.99,4.96,4.98,18799200.0,4.1907,4.1991,4.1739,4.1907,18799200.0
2008-03-25 11:00:00,4.97,5.01,4.97,5.01,24110800.0,4.1823,4.2159,4.1823,4.2159,24110800.0
2008-03-25 11:05:00,5.01,5.01,4.99,5.0,15108800.0,4.2159,4.2159,4.1991,4.2075,15108800.0
2008-03-25 11:10:00,5.0,5.01,4.99,5.01,8817200.0,4.2075,4.2159,4.1991,4.2159,8817200.0
2008-03-25 11:15:00,5.01,5.02,5.0,5.0,14319200.0,4.2159,4.2244,4.2075,4.2075,14319200.0
2008-03-25 11:20:00,5.0,5.0,4.98,4.99,10810800.0,4.2075,4.2075,4.1907,4.1991,10810800.0
2008-03-25 11:25:00,4.99,5.01,4.99,5.0,10183600.0,4.1991,4.2159,4.1991,4.2075,10183600.0
2008-03-25 11:30:00,5.0,5.0,5.0,5.0,8316000.0,4.2075,4.2075,4.2075,4.2075,8316000.0
2008-03-25 11:35:00,5.0,5.01,5.0,5.0,9072000.0,4.2075,4.2159,4.2075,4.2075,9072000.0
2008-03-25 11:40:00,5.0,5.01,4.99,5.0,6210400.0,4.2075,4.2159,4.1991,4.2075,6210400.0
2008-03-25 11:45:00,5.0,5.0,4.99,4.99,5591600.0,4.2075,4.2075,4.1991,4.1991,5591600.0
2008-03-25 11:50:00,4.99,5.01,4.99,5.0,8134000.0,4.1991,4.2159,4.1991,4.2075,8134000.0
2008-03-25 11:55:00,5.0,5.01,4.99,5.0,5353600.0,4.2075,4.2159,4.1991,4.2075,5353600.0
2008-03-25 12:00:00,4.99,5.0,4.99,5.0,6582800.0,4.1991,4.2075,4.1991,4.2075,6582800.0
2008-03-25 12:05:00,5.0,5.01,5.0,5.0,6493200.0,4.2075,4.2159,4.2075,4.2075,6493200.0
2008-03-25 12:10:00,5.0,5.0,4.99,5.0,3844400.0,4.2075,4.2075,4.1991,4.2075,3844400.0
2008-03-25 12:15:00,5.0,5.01,5.0,5.0,7814800.0,4.2075,4.2159,4.2075,4.2075,7814800.0
2008-03-25 12:20:00,5.0,5.01,5.0,5.0,5798800.0,4.2075,4.2159,4.2075,4.2075,5798800.0
2008-03-25 12:25:00,5.0,5.02,5.0,5.01,9102800.0,4.2075,4.2244,4.2075,4.2159,9102800.0
2008-03-25 12:30:00,5.01,5.01,5.0,5.01,5115600.0,4.2159,4.2159,4.2075,4.2159,5115600.0
2008-03-25 12:35:00,5.0,5.01,4.99,5.0,8764000.0,4.2075,4.2159,4.1991,4.2075,8764000.0
2008-03-25 12:40:00,5.0,5.0,5.0,5.0,4701200.0,4.2075,4.2075,4.2075,4.2075,4701200.0
2008-03-25 12:45:00,5.0,5.01,5.0,5.01,5412400.0,4.2075,4.2159,4.2075,4.2159,5412400.0
2008-03-25 12:50:00,5.01,5.01,5.0,5.01,6280400.0,4.2159,4.2159,4.2075,4.2159,6280400.0
2008-03-25 12:55:00,5.01,5.01,5.0,5.0,5709200.0,4.2159,4.2159,4.2075,4.2075,5709200.0
2008-03-25 13:00:00,5.0,5.01,5.0,5.0,5740000.0,4.2075,4.2159,4.2075,4.2075,5740000.0
2008-03-25 13:05:00,5.0,5.0,4.99,5.0,6913200.0,4.2075,4.2075,4.1991,4.2075,6913200.0
2008-03-25 13:10:00,5.0,5.01,5.0,5.0,4412800.0,4.2075,4.2159,4.2075,4.2075,4412800.0
2008-03-25 13:15:00,5.0,5.01,5.0,5.01,2844800.0,4.2075,4.2159,4.2075,4.2159,2844800.0
2008-03-25 13:20:00,5.01,5.03,5.01,5.02,15489600.0,4.2159,4.2328,4.2159,4.2244,15489600.0
2008-03-25 13:25:00,5.03,5.04,5.02,5.04,15937600.0,4.2328,4.2412,4.2244,4.2412,15937600.0
2008-03-25 13:30:00,5.04,5.06,5.04,5.05,24752000.0,4.2412,4.258,4.2412,4.2496,24752000.0
2008-03-25 13:35:00,5.06,5.06,5.04,5.04,13672400.0,4.258,4.258,4.2412,4.2412,13672400.0
2008-03-25 13:40:00,5.05,5.06,5.04,5.05,11018000.0,4.2496,4.258,4.2412,4.2496,11018000.0
2008-03-25 13:45:00,5.05,5.07,5.04,5.07,10970400.0,4.2496,4.2664,4.2412,4.2664,10970400.0
2008-03-25 13:50:00,5.07,5.07,5.06,5.07,16209200.0,4.2664,4.2664,4.258,4.2664,16209200.0
2008-03-25 13:55:00,5.07,5.08,5.07,5.07,17438400.0,4.2664,4.2749,4.2664,4.2664,17438400.0
2008-03-25 14:00:00,5.07,5.08,5.06,5.08,18460400.0,4.2664,4.2749,4.258,4.2749,18460400.0
2008-03-25 14:05:00,5.08,5.09,5.08,5.09,16086000.0,4.2749,4.2833,4.2749,4.2833,16086000.0
2008-03-25 14:10:00,5.09,5.09,5.08,5.08,12336800.0,4.2833,4.2833,4.2749,4.2749,12336800.0
2008-03-25 14:15:00,5.08,5.09,5.08,5.08,8909600.0,4.2749,4.2833,4.2749,4.2749,8909600.0
2008-03-25 14:20:00,5.08,5.09,5.07,5.07,9996000.0,4.2749,4.2833,4.2664,4.2664,9996000.0
2008-03-25 14:25:00,5.08,5.08,5.07,5.08,7820400.0,4.2749,4.2749,4.2664,4.2749,7820400.0
2008-03-25 14:30:00,5.08,5.08,5.06,5.07,9371600.0,4.2749,4.2749,4.258,4.2664,9371600.0
2008-03-25 14:35:00,5.07,5.08,5.06,5.07,10494400.0,4.2664,4.2749,4.258,4.2664,10494400.0
2008-03-25 14:40:00,5.07,5.08,5.06,5.07,10592400.0,4.2664,4.2749,4.258,4.2664,10592400.0
2008-03-25 14:45:00,5.07,5.07,5.05,5.06,8968400.0,4.2664,4.2664,4.2496,4.258,8968400.0
2008-03-25 14:50:00,5.06,5.08,5.06,5.07,12406800.0,4.258,4.2749,4.258,4.2664,12406800.0
2008-03-25 14:55:00,5.08,5.09,5.08,5.09,15150800.0,4.2749,4.2833,4.2749,4.2833,15150800.0
2008-03-25 15:00:00,5.09,5.1,5.09,5.1,17250800.0,4.2833,4.2917,4.2833,4.2917,17250800.0
2008-03-25 15:05:00,5.1,5.11,5.09,5.09,19076400.0,4.2917,4.3001,4.2833,4.2833,19076400.0
2008-03-25 15:10:00,5.09,5.1,5.09,5.1,17446800.0,4.2833,4.2917,4.2833,4.2917,17446800.0
2008-03-25 15:15:00,5.1,5.11,5.1,5.1,13190800.0,4.2917,4.3001,4.2917,4.2917,13190800.0
2008-03-25 15:20:00,5.1,5.1,5.09,5.1,12252800.0,4.2917,4.2917,4.2833,4.2917,12252800.0
2008-03-25 15:25:00,5.1,5.1,5.08,5.09,11788000.0,4.2917,4.2917,4.2749,4.2833,11788000.0
2008-03-25 15:30:00,5.09,5.1,5.08,5.08,10253600.0,4.2833,4.2917,4.2749,4.2749,10253600.0
2008-03-25 15:35:00,5.08,5.09,5.06,5.07,17822000.0,4.2749,4.2833,4.258,4.2664,17822000.0
2008-03-25 15:40:00,5.07,5.07,5.05,5.05,16998800.0,4.2664,4.2664,4.2496,4.2496,16998800.0
2008-03-25 15:45:00,5.05,5.07,5.05,5.05,14691600.0,4.2496,4.2664,4.2496,4.2496,14691600.0
2008-03-25 15:50:00,5.05,5.06,5.03,5.03,22156400.0,4.2496,4.258,4.2328,4.2328,22156400.0
2008-03-25 15:55:00,5.03,5.04,5.03,5.03,18594800.0,4.2328,4.2412,4.2328,4.2328,18594800.0
2008-03-26 09:30:00,5.03,5.07,5.02,5.05,27515600.0,4.2328,4.2664,4.2244,4.2496,27515600.0
2008-03-26 09:35:00,5.05,5.08,5.04,5.08,30013200.0,4.2496,4.2749,4.2412,4.2749,30013200.0
2008-03-26 09:40:00,5.08,5.11,5.08,5.1,29895600.0,4.2749,4.3001,4.2749,4.2917,29895600.0
2008-03-26 09:45:00,5.1,5.1,5.08,5.09,23284800.0,4.2917,4.2917,4.2749,4.2833,23284800.0
2008-03-26 09:50:00,5.09,5.1,5.08,5.09,19502000.0,4.2833,4.2917,4.2749,4.2833,19502000.0
2008-03-26 09:55:00,5.09,5.1,5.08,5.08,18477200.0,4.2833,4.2917,4.2749,4.2749,18477200.0
2008-03-26 10:00:00,5.08,5.09,5.06,5.08,23058000.0,4.2749,4.2833,4.258,4.2749,23058000.0
2008-03-26 10:05:00,5.08,5.1,5.07,5.1,17813600.0,4.2749,4.2917,4.2664,4.2917,17813600.0
2008-03-26 10:10:00,5.1,5.12,5.1,5.11,21728000.0,4.2917,4.3085,4.2917,4.3001,21728000.0
2008-03-26 10:15:00,5.11,5.13,5.11,5.13,23142000.0,4.3001,4.3169,4.3001,4.3169,23142000.0
2008-03-26 10:20:00,5.12,5.15,5.12,5.14,23699200.0,4.3085,4.3338,4.3085,4.3253,23699200.0
2008-03-26 10:25:00,5.14,5.14,5.12,5.14,19017600.0,4.3253,4.3253,4.3085,4.3253,19017600.0
2008-03-26 10:30:00,5.14,5.14,5.11,5.12,18648000.0,4.3253,4.3253,4.3001,4.3085,18648000.0
2008-03-26 10:35:00,5.12,5.13,5.12,5.12,14593600.0,4.3085,4.3169,4.3085,4.3085,14593600.0
2008-03-26 10:40:00,5.12,5.13,5.1,5.12,15668800.0,4.3085,4.3169,4.2917,4.3085,15668800.0
2008-03-26 10:45:00,5.12,5.12,5.11,5.11,15461600.0,4.3085,4.3085,4.3001,4.3001,15461600.0
2008-03-26 10:50:00,5.11,5.14,5.11,5.13,14182000.0,4.3001,4.3253,4.3001,4.3169,14182000.0
2008-03-26 10:55:00,5.13,5.16,5.13,5.16,25043200.0,4.3169,4.3422,4.3169,4.3422,25043200.0
2008-03-26 11:00:00,5.16,5.16,5.14,5.15,18037600.0,4.3422,4.3422,4.3253,4.3338,18037600.0
2008-03-26 11:05:00,5.15,5.15,5.14,5.15,16290400.0,4.3338,4.3338,4.3253,4.3338,16290400.0
2008-03-26 11:10:00,5.15,5.16,5.14,5.15,9450000.0,4.3338,4.3422,4.3253,4.3338,9450000.0
2008-03-26 11:15:00,5.15,5.15,5.14,5.15,9676800.0,4.3338,4.3338,4.3253,4.3338,9676800.0
2008-03-26 11:20:00,5.15,5.16,5.14,5.15,8960000.0,4.3338,4.3422,4.3253,4.3338,8960000.0
2008-03-26 11:25:00,5.15,5.17,5.15,5.17,15666000.0,4.3338,4.3506,4.3338,4.3506,15666000.0
2008-03-26 11:30:00,5.17,5.17,5.17,5.17,11348400.0,4.3506,4.3506,4.3506,4.3506,11348400.0
2008-03-26 11:35:00,5.17,5.18,5.16,5.17,16996000.0,4.3506,4.359,4.3422,4.3506,16996000.0
2008-03-26 11:40:00,5.17,5.18,5.15,5.17,10976000.0,4.3506,4.359,4.3338,4.3506,10976000.0
2008-03-26 11:45:00,5.17,5.18,5.16,5.18,8251600.0,4.3506,4.359,4.3422,4.359,8251600.0
2008-03-26 11:50:00,5.18,5.18,5.17,5.18,9872800.0,4.359,4.359,4.3506,4.359,9872800.0
2008-03-26 11:55:00,5.18,5.18,5.16,5.16,16940000.0,4.359,4.359,4.3422,4.3422,16940000.0
2008-03-26 12:00:00,5.16,5.17,5.16,5.16,7988400.0,4.3422,4.3506,4.3422,4.3422,7988400.0
2008-03-26 12:05:00,5.16,5.17,5.15,5.16,10634400.0,4.3422,4.3506,4.3338,4.3422,10634400.0
2008-03-26 12:10:00,5.16,5.16,5.15,5.15,9867200.0,4.3422,4.3422,4.3338,4.3338,9867200.0
2008-03-26 12:15:00,5.15,5.15,5.14,5.15,7344400.0,4.3338,4.3338,4.3253,4.3338,7344400.0
2008-03-26 12:20:00,5.15,5.16,5.15,5.15,4104800.0,4.3338,4.3422,4.3338,4.3338,4104800.0
2008-03-26 12:25:00,5.16,5.17,5.15,5.16,8425200.0,4.3422,4.3506,4.3338,4.3422,8425200.0
2008-03-26 12:30:00,5.16,5.17,5.16,5.16,6106800.0,4.3422,4.3506,4.3422,4.3422,6106800.0
2008-03-26 12:35:00,5.16,5.16,5.15,5.15,8212400.0,4.3422,4.3422,4.3338,4.3338,8212400.0
2008-03-26 12:40:00,5.15,5.18,5.15,5.16,10992800.0,4.3338,4.359,4.3338,4.3422,10992800.0
2008-03-26 12:45:00,5.16,5.18,5.16,5.18,10936800.0,4.3422,4.359,4.3422,4.359,10936800.0
2008-03-26 12:50:00,5.18,5.18,5.17,5.17,12639200.0,4.359,4.359,4.3506,4.3506,12639200.0
2008-03-26 12:55:00,5.17,5.19,5.17,5.18,10612000.0,4.3506,4.3674,4.3506,4.359,10612000.0
2008-03-26 13:00:00,5.18,5.19,5.18,5.19,10365600.0,4.359,4.3674,4.359,4.3674,10365600.0
2008-03-26 13:05:00,5.19,5.19,5.18,5.19,11606000.0,4.3674,4.3674,4.359,4.3674,11606000.0
2008-03-26 13:10:00,5.19,5.2,5.19,5.2,15646400.0,4.3674,4.3758,4.3674,4.3758,15646400.0
2008-03-26 13:15:00,5.2,5.2,5.19,5.19,8724800.0,4.3758,4.3758,4.3674,4.3674,8724800.0
2008-03-26 13:20:00,5.19,5.2,5.18,5.19,9612400.0,4.3674,4.3758,4.359,4.3674,9612400.0
2008-03-26 13:25:00,5.19,5.2,5.18,5.19,8288000.0,4.3674,4.3758,4.359,4.3674,8288000.0
2008-03-26 13:30:00,5.19,5.19,5.17,5.17,14201600.0,4.3674,4.3674,4.3506,4.3506,14201600.0
2008-03-26 13:35:00,5.17,5.17,5.16,5.17,14688800.0,4.3506,4.3506,4.3422,4.3506,14688800.0
2008-03-26 13:40:00,5.17,5.17,5.15,5.15,8439200.0,4.3506,4.3506,4.3338,4.3338,8439200.0
2008-03-26 13:45:00,5.15,5.16,5.15,5.15,13487600.0,4.3338,4.3422,4.3338,4.3338,13487600.0
2008-03-26 13:50:00,5.15,5.16,5.15,5.16,7862400.0,4.3338,4.3422,4.3338,4.3422,7862400.0
2008-03-26 13:55:00,5.16,5.16,5.15,5.16,5376000.0,4.3422,4.3422,4.3338,4.3422,5376000.0
2008-03-26 14:00:00,5.16,5.16,5.13,5.14,18104800.0,4.3422,4.3422,4.3169,4.3253,18104800.0
2008-03-26 14:05:00,5.14,5.15,5.13,5.15,14952000.0,4.3253,4.3338,4.3169,4.3338,14952000.0
2008-03-26 14:10:00,5.15,5.16,5.14,5.16,13325200.0,4.3338,4.3422,4.3253,4.3422,13325200.0
2008-03-26 14:15:00,5.16,5.16,5.15,5.16,8828400.0,4.3422,4.3422,4.3338,4.3422,8828400.0
2008-03-26 14:20:00,5.16,5.16,5.14,5.15,10038000.0,4.3422,4.3422,4.3253,4.3338,10038000.0
2008-03-26 14:25:00,5.15,5.16,5.14,5.16,9842000.0,4.3338,4.3422,4.3253,4.3422,9842000.0
2008-03-26 14:30:00,5.16,5.17,5.15,5.17,12429200.0,4.3422,4.3506,4.3338,4.3506,12429200.0
2008-03-26 14:35:00,5.17,5.18,5.16,5.16,10690400.0,4.3506,4.359,4.3422,4.3422,10690400.0
2008-03-26 14:40:00,5.16,5.17,5.16,5.16,6134800.0,4.3422,4.3506,4.3422,4.3422,6134800.0
2008-03-26 14:45:00,5.16,5.18,5.16,5.17,10564400.0,4.3422,4.359,4.3422,4.3506,10564400.0
2008-03-26 14:50:00,5.17,5.19,5.17,5.18,12863200.0,4.3506,4.3674,4.3506,4.359,12863200.0
2008-03-26 14:55:00,5.18,5.2,5.17,5.19,11768400.0,4.359,4.3758,4.3506,4.3674,11768400.0
2008-03-26 15:00:00,5.2,5.2,5.18,5.19,18110400.0,4.3758,4.3758,4.359,4.3674,18110400.0
2008-03-26 15:05:00,5.19,5.19,5.18,5.19,11068400.0,4.3674,4.3674,4.359,4.3674,11068400.0
2008-03-26 15:10:00,5.19,5.19,5.17,5.18,13294400.0,4.3674,4.3674,4.3506,4.359,13294400.0
2008-03-26 15:15:00,5.18,5.19,5.17,5.18,10038000.0,4.359,4.3674,4.3506,4.359,10038000.0
2008-03-26 15:20:00,5.18,5.21,5.18,5.2,17586800.0,4.359,4.3842,4.359,4.3758,17586800.0
2008-03-26 15:25:00,5.2,5.21,5.18,5.18,15176000.0,4.3758,4.3842,4.359,4.359,15176000.0
2008-03-26 15:30:00,5.18,5.18,5.17,5.17,16839200.0,4.359,4.359,4.3506,4.3506,16839200.0
2008-03-26 15:35:00,5.17,5.17,5.15,5.16,15554000.0,4.3506,4.3506,4.3338,4.3422,15554000.0
2008-03-26 15:40:00,5.16,5.17,5.14,5.15,15937600.0,4.3422,4.3506,4.3253,4.3338,15937600.0
2008-03-26 15:45:00,5.15,5.17,5.15,5.17,11897200.0,4.3338,4.3506,4.3338,4.3506,11897200.0
2008-03-26 15:50:00,5.17,5.18,5.14,5.16,21901600.0,4.3506,4.359,4.3253,4.3422,21901600.0
2008-03-26 15:55:00,5.16,5.19,5.16,5.18,27837600.0,4.3422,4.3674,4.3422,4.359,27837600.0
2008-03-27 09:30:00,5.18,5.19,5.15,5.17,30021600.0,4.359,4.3674,4.3338,4.3506,30021600.0
2008-03-27 09:35:00,5.17,5.17,5.13,5.14,25415600.0,4.3506,4.3506,4.3169,4.3253,25415600.0
2008-03-27 09:40:00,5.14,5.17,5.13,5.15,21837200.0,4.3253,4.3506,4.3169,4.3338,21837200.0
2008-03-27 09:45:00,5.15,5.16,5.14,5.15,17379600.0,4.3338,4.3422,4.3253,4.3338,17379600.0
2008-03-27 09:50:00,5.15,5.16,5.14,5.15,18211200.0,4.3338,4.3422,4.3253,4.3338,18211200.0
2008-03-27 09:55:00,5.15,5.18,5.14,5.17,15394400.0,4.3338,4.359,4.3253,4.3506,15394400.0
2008-03-27 10:00:00,5.17,5.18,5.16,5.16,12835200.0,4.3506,4.359,4.3422,4.3422,12835200.0
2008-03-27 10:05:00,5.16,5.16,5.15,5.15,11258800.0,4.3422,4.3422,4.3338,4.3338,11258800.0
2008-03-27 10:10:00,5.15,5.18,5.14,5.18,14655200.0,4.3338,4.359,4.3253,4.359,14655200.0
2008-03-27 10:15:00,5.18,5.19,5.16,5.16,20678000.0,4.359,4.3674,4.3422,4.3422,20678000.0
2008-03-27 10:20:00,5.16,5.17,5.15,5.16,15839600.0,4.3422,4.3506,4.3338,4.3422,15839600.0
2008-03-27 10:25:00,5.16,5.16,5.13,5.14,15691200.0,4.3422,4.3422,4.3169,4.3253,15691200.0
2008-03-27 10:30:00,5.14,5.15,5.11,5.11,20932800.0,4.3253,4.3338,4.3001,4.3001,20932800.0
2008-03-27 10:35:00,5.12,5.12,5.1,5.11,24813600.0,4.3085,4.3085,4.2917,4.3001,24813600.0
2008-03-27 10:40:00,5.11,5.12,5.11,5.11,11695600.0,4.3001,4.3085,4.3001,4.3001,11695600.0
2008-03-27 10:45:00,5.11,5.12,5.1,5.11,10225600.0,4.3001,4.3085,4.2917,4.3001,10225600.0
2008-03-27 10:50:00,5.11,5.12,5.1,5.1,10665200.0,4.3001,4.3085,4.2917,4.2917,10665200.0
2008-03-27 10:55:00,5.1,5.13,5.09,5.12,19264000.0,4.2917,4.3169,4.2833,4.3085,19264000.0
2008-03-27 11:00:00,5.12,5.13,5.11,5.11,10628800.0,4.3085,4.3169,4.3001,4.3001,10628800.0
2008-03-27 11:05:00,5.11,5.12,5.09,5.11,11796400.0,4.3001,4.3085,4.2833,4.3001,11796400.0
2008-03-27 11:10:00,5.11,5.11,5.1,5.1,7170800.0,4.3001,4.3001,4.2917,4.2917,7170800.0
2008-03-27 11:15:00,5.1,5.12,5.1,5.12,8075200.0,4.2917,4.3085,4.2917,4.3085,8075200.0
2008-03-27 11:20:00,5.12,5.13,5.11,5.12,8867600.0,4.3085,4.3169,4.3001,4.3085,8867600.0
2008-03-27 11:25:00,5.12,5.12,5.11,5.11,9044000.0,4.3085,4.3085,4.3001,4.3001,9044000.0
2008-03-27 11:30:00,5.11,5.12,5.1,5.12,7067200.0,4.3001,4.3085,4.2917,4.3085,7067200.0
2008-03-27 11:35:00,5.12,5.12,5.11,5.12,6560400.0,4.3085,4.3085,4.3001,4.3085,6560400.0
2008-03-27 11:40:00,5.12,5.13,5.11,5.13,8296400.0,4.3085,4.3169,4.3001,4.3169,8296400.0
2008-03-27 11:45:00,5.13,5.15,5.12,5.15,18362400.0,4.3169,4.3338,4.3085,4.3338,18362400.0
2008-03-27 11:50:00,5.15,5.15,5.14,5.15,11057200.0,4.3338,4.3338,4.3253,4.3338,11057200.0
2008-03-27 11:55:00,5.15,5.15,5.14,5.14,8131200.0,4.3338,4.3338,4.3253,4.3253,8131200.0
2008-03-27 12:00:00,5.14,5.15,5.13,5.13,7806400.0,4.3253,4.3338,4.3169,4.3169,7806400.0
2008-03-27 12:05:00,5.13,5.14,5.13,5.14,7582400.0,4.3169,4.3253,4.3169,4.3253,7582400.0
2008-03-27 12:10:00,5.14,5.15,5.13,5.15,9410800.0,4.3253,4.3338,4.3169,4.3338,9410800.0
2008-03-27 12:15:00,5.15,5.15,5.13,5.13,8545600.0,4.3338,4.3338,4.3169,4.3169,8545600.0
2008-03-27 12:20:00,5.13,5.14,5.12,5.12,9088800.0,4.3169,4.3253,4.3085,4.3085,9088800.0
2008-03-27 12:25:00,5.12,5.13,5.12,5.13,5516000.0,4.3085,4.3169,4.3085,4.3169,5516000.0
2008-03-27 12:30:00,5.13,5.14,5.12,5.12,10833200.0,4.3169,4.3253,4.3085,4.3085,10833200.0
2008-03-27 12:35:00,5.12,5.13,5.11,5.11,9676800.0,4.3085,4.3169,4.3001,4.3001,9676800.0
2008-03-27 12:40:00,5.11,5.12,5.11,5.12,6087200.0,4.3001,4.3085,4.3001,4.3085,6087200.0
2008-03-27 12:45:00,5.12,5.12,5.1,5.1,10642800.0,4.3085,4.3085,4.2917,4.2917,10642800.0
2008-03-27 12:50:00,5.1,5.1,5.09,5.1,9539600.0,4.2917,4.2917,4.2833,4.2917,9539600.0
2008-03-27 12:55:00,5.1,5.1,5.09,5.09,8290800.0,4.2917,4.2917,4.2833,4.2833,8290800.0
2008-03-27 13:00:00,5.09,5.1,5.09,5.09,8593200.0,4.2833,4.2917,4.2833,4.2833,8593200.0
2008-03-27 13:05:00,5.09,5.1,5.09,5.1,7434000.0,4.2833,4.2917,4.2833,4.2917,7434000.0
2008-03-27 13:10:00,5.1,5.11,5.09,5.1,6224400.0,4.2917,4.3001,4.2833,4.2917,6224400.0
2008-03-27 13:15:00,5.1,5.11,5.09,5.09,6179600.0,4.2917,4.3001,4.2833,4.2833,6179600.0
2008-03-27 13:20:00,5.09,5.09,5.08,5.08,13297200.0,4.2833,4.2833,4.2749,4.2749,13297200.0
2008-03-27 13:25:00,5.08,5.08,5.08,5.08,5558000.0,4.2749,4.2749,4.2749,4.2749,5558000.0
2008-03-27 13:30:00,5.08,5.08,5.06,5.06,16844800.0,4.2749,4.2749,4.258,4.258,16844800.0
2008-03-27 13:35:00,5.06,5.07,5.05,5.06,14870800.0,4.258,4.2664,4.2496,4.258,14870800.0
2008-03-27 13:40:00,5.06,5.07,5.05,5.06,11866400.0,4.258,4.2664,4.2496,4.258,11866400.0
2008-03-27 13:45:00,5.06,5.07,5.05,5.05,11426800.0,4.258,4.2664,4.2496,4.2496,11426800.0
2008-03-27 13:50:00,5.05,5.06,5.04,5.05,14624400.0,4.2496,4.258,4.2412,4.2496,14624400.0
2008-03-27 13:55:00,5.05,5.07,5.05,5.06,11270000.0,4.2496,4.2664,4.2496,4.258,11270000.0
2008-03-27 14:00:00,5.06,5.07,5.06,5.06,10298400.0,4.258,4.2664,4.258,4.258,10298400.0
2008-03-27 14:05:00,5.06,5.07,5.05,5.06,10110800.0,4.258,4.2664,4.2496,4.258,10110800.0
2008-03-27 14:10:00,5.06,5.08,5.06,5.07,8867600.0,4.258,4.2749,4.258,4.2664,8867600.0
2008-03-27 14:15:00,5.07,5.07,5.06,5.06,12180000.0,4.2664,4.2664,4.258,4.258,12180000.0
2008-03-27 14:20:00,5.06,5.08,5.06,5.07,12740000.0,4.258,4.2749,4.258,4.2664,12740000.0
2008-03-27 14:25:00,5.07,5.07,5.06,5.06,8038800.0,4.2664,4.2664,4.258,4.258,8038800.0
2008-03-27 14:30:00,5.06,5.07,5.05,5.07,9990400.0,4.258,4.2664,4.2496,4.2664,9990400.0
2008-03-27 14:35:00,5.06,5.08,5.06,5.07,10598000.0,4.258,4.2749,4.258,4.2664,10598000.0
2008-03-27 14:40:00,5.07,5.08,5.06,5.06,9318400.0,4.2664,4.2749,4.258,4.258,9318400.0
2008-03-27 14:45:00,5.06,5.07,5.06,5.07,8374800.0,4.258,4.2664,4.258,4.2664,8374800.0
2008-03-27 14:50:00,5.07,5.08,5.07,5.07,11608800.0,4.2664,4.2749,4.2664,4.2664,11608800.0
2008-03-27 14:55:00,5.07,5.08,5.06,5.06,11538800.0,4.2664,4.2749,4.258,4.258,11538800.0
2008-03-27 15:00:00,5.06,5.07,5.05,5.06,9077600.0,4.258,4.2664,4.2496,4.258,9077600.0
2008-03-27 15:05:00,5.06,5.06,5.05,5.05,10477600.0,4.258,4.258,4.2496,4.2496,10477600.0
2008-03-27 15:10:00,5.05,5.06,5.04,5.05,11468800.0,4.2496,4.258,4.2412,4.2496,11468800.0
2008-03-27 15:15:00,5.05,5.05,5.04,5.05,9027200.0,4.2496,4.2496,4.2412,4.2496,9027200.0
2008-03-27 15:20:00,5.05,5.05,5.03,5.03,19504800.0,4.2496,4.2496,4.2328,4.2328,19504800.0
2008-03-27 15:25:00,5.03,5.04,5.02,5.03,11992400.0,4.2328,4.2412,4.2244,4.2328,11992400.0
2008-03-27 15:30:00,5.03,5.04,5.02,5.03,9307200.0,4.2328,4.2412,4.2244,4.2328,9307200.0
2008-03-27 15:35:00,5.03,5.03,5.0,5.01,22993600.0,4.2328,4.2328,4.2075,4.2159,22993600.0
2008-03-27 15:40:00,5.01,5.03,5.01,5.02,16836400.0,4.2159,4.2328,4.2159,4.2244,16836400.0
2008-03-27 15:45:00,5.02,5.02,5.01,5.02,15041600.0,4.2244,4.2244,4.2159,4.2244,15041600.0
2008-03-27 15:50:00,5.02,5.02,5.0,5.02,17718400.0,4.2244,4.2244,4.2075,4.2244,17718400.0
2008-03-27 15:55:00,5.02,5.02,5.01,5.01,19023200.0,4.2244,4.2244,4.2159,4.2159,19023200.0
2008-03-28 09:30:00,5.06,5.11,5.06,5.1,30830800.0,4.258,4.3001,4.258,4.2917,30830800.0
2008-03-28 09:35:00,5.1,5.11,5.09,5.1,22724800.0,4.2917,4.3001,4.2833,4.2917,22724800.0
2008-03-28 09:40:00,5.1,5.1,5.08,5.1,17875200.0,4.2917,4.2917,4.2749,4.2917,17875200.0
2008-03-28 09:45:00,5.1,5.1,5.08,5.09,18830000.0,4.2917,4.2917,4.2749,4.2833,18830000.0
2008-03-28 09:50:00,5.09,5.11,5.09,5.11,20728400.0,4.2833,4.3001,4.2833,4.3001,20728400.0
2008-03-28 09:55:00,5.11,5.13,5.11,5.12,22652000.0,4.3001,4.3169,4.3001,4.3085,22652000.0
2008-03-28 10:00:00,5.12,5.14,5.11,5.13,18804800.0,4.3085,4.3253,4.3001,4.3169,18804800.0
2008-03-28 10:05:00,5.13,5.14,5.13,5.14,12516000.0,4.3169,4.3253,4.3169,4.3253,12516000.0
2008-03-28 10:10:00,5.14,5.14,5.12,5.13,12712000.0,4.3253,4.3253,4.3085,4.3169,12712000.0
2008-03-28 10:15:00,5.12,5.13,5.11,5.12,10984400.0,4.3085,4.3169,4.3001,4.3085,10984400.0
2008-03-28 10:20:00,5.12,5.13,5.11,5.12,12070800.0,4.3085,4.3169,4.3001,4.3085,12070800.0
2008-03-28 10:25:00,5.13,5.13,5.12,5.12,9618000.0,4.3169,4.3169,4.3085,4.3085,9618000.0
2008-03-28 10:30:00,5.12,5.14,5.12,5.13,8332800.0,4.3085,4.3253,4.3085,4.3169,8332800.0
2008-03-28 10:35:00,5.13,5.14,5.11,5.11,10794000.0,4.3169,4.3253,4.3001,4.3001,10794000.0
2008-03-28 10:40:00,5.11,5.11,5.1,5.1,15397200.0,4.3001,4.3001,4.2917,4.2917,15397200.0
2008-03-28 10:45:00,5.1,5.12,5.1,5.12,10626000.0,4.2917,4.3085,4.2917,4.3085,10626000.0
2008-03-28 10:50:00,5.12,5.12,5.11,5.12,6907600.0,4.3085,4.3085,4.3001,4.3085,6907600.0
2008-03-28 10:55:00,5.12,5.12,5.1,5.11,7089600.0,4.3085,4.3085,4.2917,4.3001,7089600.0
2008-03-28 11:00:00,5.11,5.13,5.11,5.13,8125600.0,4.3001,4.3169,4.3001,4.3169,8125600.0
2008-03-28 11:05:00,5.13,5.14,5.13,5.13,17360000.0,4.3169,4.3253,4.3169,4.3169,17360000.0
2008-03-28 11:10:00,5.13,5.14,5.12,5.13,7120400.0,4.3169,4.3253,4.3085,4.3169,7120400.0
2008-03-28 11:15:00,5.13,5.13,5.13,5.13,5723200.0,4.3169,4.3169,4.3169,4.3169,5723200.0
2008-03-28 11:20:00,5.13,5.13,5.12,5.13,7400400.0,4.3169,4.3169,4.3085,4.3169,7400400.0
2008-03-28 11:25:00,5.13,5.14,5.13,5.14,7333200.0,4.3169,4.3253,4.3169,4.3253,7333200.0
2008-03-28 11:30:00,5.14,5.15,5.14,5.14,10256400.0,4.3253,4.3338,4.3253,4.3253,10256400.0
2008-03-28 11:35:00,5.14,5.16,5.14,5.16,12636400.0,4.3253,4.3422,4.3253,4.3422,12636400.0
2008-03-28 11:40:00,5.16,5.16,5.15,5.15,6610800.0,4.3422,4.3422,4.3338,4.3338,6610800.0
2008-03-28 11:45:00,5.15,5.17,5.15,5.15,6851600.0,4.3338,4.3506,4.3338,4.3338,6851600.0
2008-03-28 11:50:00,5.16,5.16,5.14,5.15,5703600.0,4.3422,4.3422,4.3253,4.3338,5703600.0
2008-03-28 11:55:00,5.15,5.17,5.15,5.16,7014000.0,4.3338,4.3506,4.3338,4.3422,7014000.0
2008-03-28 12:00:00,5.16,5.16,5.14,5.15,5768000.0,4.3422,4.3422,4.3253,4.3338,5768000.0
2008-03-28 12:05:00,5.15,5.15,5.14,5.14,4894400.0,4.3338,4.3338,4.3253,4.3253,4894400.0
2008-03-28 12:10:00,5.15,5.15,5.14,5.15,5793200.0,4.3338,4.3338,4.3253,4.3338,5793200.0
2008-03-28 12:15:00,5.15,5.15,5.14,5.14,5611200.0,4.3338,4.3338,4.3253,4.3253,5611200.0
2008-03-28 12:20:00,5.14,5.16,5.13,5.15,5924800.0,4.3253,4.3422,4.3169,4.3338,5924800.0
2008-03-28 12:25:00,5.15,5.15,5.14,5.15,1960000.0,4.3338,4.3338,4.3253,4.3338,1960000.0
2008-03-28 12:30:00,5.15,5.16,5.15,5.15,4477200.0,4.3338,4.3422,4.3338,4.3338,4477200.0
2008-03-28 12:35:00,5.15,5.15,5.14,5.15,4180400.0,4.3338,4.3338,4.3253,4.3338,4180400.0
2008-03-28 12:40:00,5.15,5.15,5.14,5.14,6818000.0,4.3338,4.3338,4.3253,4.3253,6818000.0
2008-03-28 12:45:00,5.14,5.14,5.13,5.13,9945600.0,4.3253,4.3253,4.3169,4.3169,9945600.0
2008-03-28 12:50:00,5.13,5.14,5.13,5.14,6622000.0,4.3169,4.3253,4.3169,4.3253,6622000.0
2008-03-28 12:55:00,5.14,5.14,5.13,5.14,3390800.0,4.3253,4.3253,4.3169,4.3253,3390800.0
2008-03-28 13:00:00,5.14,5.15,5.14,5.15,6456800.0,4.3253,4.3338,4.3253,4.3338,6456800.0
2008-03-28 13:05:00,5.15,5.15,5.14,5.14,4317600.0,4.3338,4.3338,4.3253,4.3253,4317600.0
2008-03-28 13:10:00,5.14,5.15,5.14,5.14,2716000.0,4.3253,4.3338,4.3253,4.3253,2716000.0
2008-03-28 13:15:00,5.14,5.15,5.14,5.15,3645600.0,4.3253,4.3338,4.3253,4.3338,3645600.0
2008-03-28 13:20:00,5.15,5.15,5.14,5.14,4701200.0,4.3338,4.3338,4.3253,4.3253,4701200.0
2008-03-28 13:25:00,5.14,5.15,5.14,5.15,3878000.0,4.3253,4.3338,4.3253,4.3338,3878000.0
2008-03-28 13:30:00,5.15,5.15,5.14,5.14,2797200.0,4.3338,4.3338,4.3253,4.3253,2797200.0
2008-03-28 13:35:00,5.14,5.14,5.14,5.14,5278000.0,4.3253,4.3253,4.3253,4.3253,5278000.0
2008-03-28 13:40:00,5.14,5.14,5.13,5.13,7481600.0,4.3253,4.3253,4.3169,4.3169,7481600.0
2008-03-28 13:45:00,5.13,5.13,5.12,5.12,8170400.0,4.3169,4.3169,4.3085,4.3085,8170400.0
2008-03-28 13:50:00,5.12,5.13,5.12,5.13,4211200.0,4.3085,4.3169,4.3085,4.3169,4211200.0
2008-03-28 13:55:00,5.13,5.13,5.12,5.13,9133600.0,4.3169,4.3169,4.3085,4.3169,9133600.0
2008-03-28 14:00:00,5.13,5.13,5.12,5.13,5527200.0,4.3169,4.3169,4.3085,4.3169,5527200.0
2008-03-28 14:05:00,5.13,5.13,5.12,5.13,5065200.0,4.3169,4.3169,4.3085,4.3169,5065200.0
2008-03-28 14:10:00,5.13,5.14,5.12,5.14,5068000.0,4.3169,4.3253,4.3085,4.3253,5068000.0
2008-03-28 14:15:00,5.14,5.14,5.13,5.13,5359200.0,4.3253,4.3253,4.3169,4.3169,5359200.0
2008-03-28 14:20:00,5.14,5.14,5.12,5.13,6053600.0,4.3253,4.3253,4.3085,4.3169,6053600.0
2008-03-28 14:25:00,5.13,5.13,5.11,5.11,8310400.0,4.3169,4.3169,4.3001,4.3001,8310400.0
2008-03-28 14:30:00,5.11,5.12,5.11,5.11,5037200.0,4.3001,4.3085,4.3001,4.3001,5037200.0
2008-03-28 14:35:00,5.11,5.12,5.1,5.1,8719200.0,4.3001,4.3085,4.2917,4.2917,8719200.0
2008-03-28 14:40:00,5.1,5.11,5.1,5.1,5664400.0,4.2917,4.3001,4.2917,4.2917,5664400.0
2008-03-28 14:45:00,5.11,5.12,5.1,5.12,6526800.0,4.3001,4.3085,4.2917,4.3085,6526800.0
2008-03-28 14:50:00,5.12,5.12,5.11,5.12,3306800.0,4.3085,4.3085,4.3001,4.3085,3306800.0
2008-03-28 14:55:00,5.11,5.13,5.11,5.13,6963600.0,4.3001,4.3169,4.3001,4.3169,6963600.0
2008-03-28 15:00:00,5.13,5.13,5.12,5.12,6658400.0,4.3169,4.3169,4.3085,4.3085,6658400.0
2008-03-28 15:05:00,5.12,5.12,5.11,5.12,8089200.0,4.3085,4.3085,4.3001,4.3085,8089200.0
2008-03-28 15:10:00,5.12,5.12,5.1,5.11,5289200.0,4.3085,4.3085,4.2917,4.3001,5289200.0
2008-03-28 15:15:00,5.11,5.11,5.09,5.1,11897200.0,4.3001,4.3001,4.2833,4.2917,11897200.0
2008-03-28 15:20:00,5.1,5.11,5.1,5.1,8229200.0,4.2917,4.3001,4.2917,4.2917,8229200.0
2008-03-28 15:25:00,5.1,5.11,5.1,5.11,7691600.0,4.2917,4.3001,4.2917,4.3001,7691600.0
2008-03-28 15:30:00,5.11,5.11,5.1,5.11,5306000.0,4.3001,4.3001,4.2917,4.3001,5306000.0
2008-03-28 15:35:00,5.11,5.11,5.1,5.1,6554800.0,4.3001,4.3001,4.2917,4.2917,6554800.0
2008-03-28 15:40:00,5.1,5.11,5.09,5.09,8596000.0,4.2917,4.3001,4.2833,4.2833,8596000.0
2008-03-28 15:45:00,5.09,5.1,5.08,5.09,10500000.0,4.2833,4.2917,4.2749,4.2833,10500000.0
2008-03-28 15:50:00,5.09,5.1,5.09,5.1,12597200.0,4.2833,4.2917,4.2833,4.2917,12597200.0
2008-03-28 15:55:00,5.1,5.11,5.1,5.11,15923600.0,4.2917,4.3001,4.2917,4.3001,15923600.0
2008-03-31 09:30:00,5.12,5.16,5.11,5.16,22330000.0,4.3085,4.3422,4.3001,4.3422,22330000.0
2008-03-31 09:35:00,5.16,5.17,5.15,5.17,16858800.0,4.3422,4.3506,4.3338,4.3506,16858800.0
2008-03-31 09:40:00,5.17,5.2,5.17,5.19,26726000.0,4.3506,4.3758,4.3506,4.3674,26726000.0
2008-03-31 09:45:00,5.19,5.19,5.17,5.18,18452000.0,4.3674,4.3674,4.3506,4.359,18452000.0
2008-03-31 09:50:00,5.18,5.19,5.18,5.19,16153200.0,4.359,4.3674,4.359,4.3674,16153200.0
2008-03-31 09:55:00,5.18,5.19,5.18,5.18,12675600.0,4.359,4.3674,4.359,4.359,12675600.0
2008-03-31 10:00:00,5.18,5.18,5.15,5.16,20199200.0,4.359,4.359,4.3338,4.3422,20199200.0
2008-03-31 10:05:00,5.16,5.18,5.15,5.16,13468000.0,4.3422,4.359,4.3338,4.3422,13468000.0
2008-03-31 10:10:00,5.16,5.17,5.15,5.16,10791200.0,4.3422,4.3506,4.3338,4.3422,10791200.0
2008-03-31 10:15:00,5.16,5.17,5.15,5.17,10161200.0,4.3422,4.3506,4.3338,4.3506,10161200.0
2008-03-31 10:20:00,5.17,5.18,5.16,5.16,9310000.0,4.3506,4.359,4.3422,4.3422,9310000.0
2008-03-31 10:25:00,5.16,5.17,5.14,5.15,10194800.0,4.3422,4.3506,4.3253,4.3338,10194800.0
2008-03-31 10:30:00,5.15,5.17,5.15,5.15,10897600.0,4.3338,4.3506,4.3338,4.3338,10897600.0
2008-03-31 10:35:00,5.15,5.16,5.15,5.15,9914800.0,4.3338,4.3422,4.3338,4.3338,9914800.0
2008-03-31 10:40:00,5.15,5.15,5.14,5.15,9354800.0,4.3338,4.3338,4.3253,4.3338,9354800.0
2008-03-31 10:45:00,5.15,5.15,5.14,5.14,7887600.0,4.3338,4.3338,4.3253,4.3253,7887600.0
2008-03-31 10:50:00,5.14,5.15,5.13,5.14,9867200.0,4.3253,4.3338,4.3169,4.3253,9867200.0
2008-03-31 10:55:00,5.14,5.17,5.13,5.16,12896800.0,4.3253,4.3506,4.3169,4.3422,12896800.0
2008-03-31 11:00:00,5.16,5.17,5.15,5.15,9296000.0,4.3422,4.3506,4.3338,4.3338,9296000.0
2008-03-31 11:05:00,5.15,5.16,5.15,5.15,5359200.0,4.3338,4.3422,4.3338,4.3338,5359200.0
2008-03-31 11:10:00,5.16,5.16,5.14,5.15,6272000.0,4.3422,4.3422,4.3253,4.3338,6272000.0
2008-03-31 11:15:00,5.15,5.15,5.14,5.15,7033600.0,4.3338,4.3338,4.3253,4.3338,7033600.0
2008-03-31 11:20:00,5.15,5.16,5.15,5.15,5336800.0,4.3338,4.3422,4.3338,4.3338,5336800.0
2008-03-31 11:25:00,5.15,5.16,5.15,5.15,8806000.0,4.3338,4.3422,4.3338,4.3338,8806000.0
2008-03-31 11:30:00,5.15,5.15,5.15,5.15,5471200.0,4.3338,4.3338,4.3338,4.3338,5471200.0
2008-03-31 11:35:00,5.15,5.16,5.15,5.15,5460000.0,4.3338,4.3422,4.3338,4.3338,5460000.0
2008-03-31 11:40:00,5.15,5.15,5.14,5.15,6557600.0,4.3338,4.3338,4.3253,4.3338,6557600.0
2008-03-31 11:45:00,5.15,5.16,5.14,5.15,8290800.0,4.3338,4.3422,4.3253,4.3338,8290800.0
2008-03-31 11:50:00,5.15,5.15,5.14,5.15,4144000.0,4.3338,4.3338,4.3253,4.3338,4144000.0
2008-03-31 11:55:00,5.15,5.15,5.13,5.13,7070000.0,4.3338,4.3338,4.3169,4.3169,7070000.0
2008-03-31 12:00:00,5.13,5.14,5.12,5.12,9438800.0,4.3169,4.3253,4.3085,4.3085,9438800.0
2008-03-31 12:05:00,5.12,5.13,5.12,5.12,6241200.0,4.3085,4.3169,4.3085,4.3085,6241200.0
2008-03-31 12:10:00,5.12,5.12,5.11,5.11,9072000.0,4.3085,4.3085,4.3001,4.3001,9072000.0
2008-03-31 12:15:00,5.11,5.11,5.09,5.1,16604000.0,4.3001,4.3001,4.2833,4.2917,16604000.0
2008-03-31 12:20:00,5.1,5.11,5.09,5.11,8668800.0,4.2917,4.3001,4.2833,4.3001,8668800.0
2008-03-31 12:25:00,5.11,5.11,5.1,5.11,4331600.0,4.3001,4.3001,4.2917,4.3001,4331600.0
2008-03-31 12:30:00,5.11,5.12,5.1,5.11,10276000.0,4.3001,4.3085,4.2917,4.3001,10276000.0
2008-03-31 12:35:00,5.11,5.12,5.11,5.11,5079200.0,4.3001,4.3085,4.3001,4.3001,5079200.0
2008-03-31 12:40:00,5.11,5.11,5.1,5.11,4849600.0,4.3001,4.3001,4.2917,4.3001,4849600.0
2008-03-31 12:45:00,5.11,5.12,5.11,5.11,4004000.0,4.3001,4.3085,4.3001,4.3001,4004000.0
2008-03-31 12:50:00,5.11,5.12,5.11,5.12,5090400.0,4.3001,4.3085,4.3001,4.3085,5090400.0
2008-03-31 12:55:00,5.12,5.14,5.12,5.13,10642800.0,4.3085,4.3253,4.3085,4.3169,10642800.0
2008-03-31 13:00:00,5.13,5.15,5.13,5.15,12558000.0,4.3169,4.3338,4.3169,4.3338,12558000.0
2008-03-31 13:05:00,5.15,5.16,5.14,5.15,11298000.0,4.3338,4.3422,4.3253,4.3338,11298000.0
2008-03-31 13:10:00,5.15,5.17,5.15,5.16,10158400.0,4.3338,4.3506,4.3338,4.3422,10158400.0
2008-03-31 13:15:00,5.16,5.16,5.15,5.16,6370000.0,4.3422,4.3422,4.3338,4.3422,6370000.0
2008-03-31 13:20:00,5.16,5.16,5.15,5.16,8142400.0,4.3422,4.3422,4.3338,4.3422,8142400.0
2008-03-31 13:25:00,5.16,5.17,5.15,5.17,4746000.0,4.3422,4.3506,4.3338,4.3506,4746000.0
2008-03-31 13:30:00,5.17,5.17,5.16,5.16,9746800.0,4.3506,4.3506,4.3422,4.3422,9746800.0
2008-03-31 13:35:00,5.16,5.16,5.15,5.15,7428400.0,4.3422,4.3422,4.3338,4.3338,7428400.0
2008-03-31 13:40:00,5.15,5.15,5.14,5.14,6157200.0,4.3338,4.3338,4.3253,4.3253,6157200.0
2008-03-31 13:45:00,5.14,5.15,5.13,5.14,7148400.0,4.3253,4.3338,4.3169,4.3253,7148400.0
2008-03-31 13:50:00,5.14,5.14,5.13,5.14,4048800.0,4.3253,4.3253,4.3169,4.3253,4048800.0
2008-03-31 13:55:00,5.14,5.15,5.14,5.14,6294400.0,4.3253,4.3338,4.3253,4.3253,6294400.0
2008-03-31 14:00:00,5.14,5.14,5.13,5.13,8332800.0,4.3253,4.3253,4.3169,4.3169,8332800.0
2008-03-31 14:05:00,5.13,5.13,5.12,5.13,9256800.0,4.3169,4.3169,4.3085,4.3169,9256800.0
2008-03-31 14:10:00,5.13,5.13,5.11,5.13,7008400.0,4.3169,4.3169,4.3001,4.3169,7008400.0
2008-03-31 14:15:00,5.13,5.13,5.11,5.12,5532800.0,4.3169,4.3169,4.3001,4.3085,5532800.0
2008-03-31 14:20:00,5.12,5.13,5.12,5.13,4902800.0,4.3085,4.3169,4.3085,4.3169,4902800.0
2008-03-31 14:25:00,5.13,5.14,5.12,5.13,6767600.0,4.3169,4.3253,4.3085,4.3169,6767600.0
2008-03-31 14:30:00,5.14,5.15,5.13,5.14,6862800.0,4.3253,4.3338,4.3169,4.3253,6862800.0
2008-03-31 14:35:00,5.14,5.14,5.13,5.14,7299600.0,4.3253,4.3253,4.3169,4.3253,7299600.0
2008-03-31 14:40:00,5.14,5.15,5.13,5.14,7700000.0,4.3253,4.3338,4.3169,4.3253,7700000.0
2008-03-31 14:45:00,5.14,5.15,5.14,5.14,4802000.0,4.3253,4.3338,4.3253,4.3253,4802000.0
2008-03-31 14:50:00,5.14,5.14,5.11,5.11,12762400.0,4.3253,4.3253,4.3001,4.3001,12762400.0
2008-03-31 14:55:00,5.11,5.13,5.11,5.13,6507200.0,4.3001,4.3169,4.3001,4.3169,6507200.0
2008-03-31 15:00:00,5.13,5.13,5.12,5.12,5160400.0,4.3169,4.3169,4.3085,4.3085,5160400.0
2008-03-31 15:05:00,5.12,5.12,5.11,5.12,5457200.0,4.3085,4.3085,4.3001,4.3085,5457200.0
2008-03-31 15:10:00,5.12,5.13,5.12,5.12,6395200.0,4.3085,4.3169,4.3085,4.3085,6395200.0
2008-03-31 15:15:00,5.12,5.13,5.12,5.12,5182800.0,4.3085,4.3169,4.3085,4.3085,5182800.0
2008-03-31 15:20:00,5.12,5.15,5.12,5.15,10318000.0,4.3085,4.3338,4.3085,4.3338,10318000.0
2008-03-31 15:25:00,5.15,5.15,5.12,5.12,8005200.0,4.3338,4.3338,4.3085,4.3085,8005200.0
2008-03-31 15:30:00,5.12,5.13,5.11,5.12,8327200.0,4.3085,4.3169,4.3001,4.3085,8327200.0
2008-03-31 15:35:00,5.12,5.13,5.12,5.13,8873200.0,4.3085,4.3169,4.3085,4.3169,8873200.0
2008-03-31 15:40:00,5.13,5.15,5.12,5.13,14084000.0,4.3169,4.3338,4.3085,4.3169,14084000.0
2008-03-31 15:45:00,5.13,5.14,5.12,5.14,9965200.0,4.3169,4.3253,4.3085,4.3253,9965200.0
2008-03-31 15:50:00,5.14,5.14,5.12,5.13,14688800.0,4.3253,4.3253,4.3085,4.3169,14688800.0
2008-03-31 15:55:00,5.13,5.13,5.11,5.13,19185600.0,4.3169,4.3169,4.3001,4.3169,19185600.0
2008-04-01 09:30:00,5.22,5.24,5.2,5.21,28879200.0,4.3927,4.4095,4.3758,4.3842,28879200.0
2008-04-01 09:35:00,5.21,5.23,5.21,5.22,18004000.0,4.3842,4.4011,4.3842,4.3927,18004000.0
2008-04-01 09:40:00,5.22,5.24,5.21,5.21,17278800.0,4.3927,4.4095,4.3842,4.3842,17278800.0
2008-04-01 09:45:00,5.21,5.22,5.2,5.22,12896800.0,4.3842,4.3927,4.3758,4.3927,12896800.0
2008-04-01 09:50:00,5.21,5.22,5.2,5.2,12728800.0,4.3842,4.3927,4.3758,4.3758,12728800.0
2008-04-01 09:55:00,5.2,5.22,5.2,5.21,15848000.0,4.3758,4.3927,4.3758,4.3842,15848000.0
2008-04-01 10:00:00,5.21,5.23,5.21,5.22,19516000.0,4.3842,4.4011,4.3842,4.3927,19516000.0
2008-04-01 10:05:00,5.22,5.22,5.21,5.21,10911600.0,4.3927,4.3927,4.3842,4.3842,10911600.0
2008-04-01 10:10:00,5.22,5.22,5.2,5.2,12140800.0,4.3927,4.3927,4.3758,4.3758,12140800.0
2008-04-01 10:15:00,5.2,5.22,5.2,5.21,13260800.0,4.3758,4.3927,4.3758,4.3842,13260800.0
2008-04-01 10:20:00,5.21,5.22,5.2,5.2,12297600.0,4.3842,4.3927,4.3758,4.3758,12297600.0
2008-04-01 10:25:00,5.2,5.22,5.2,5.21,12446000.0,4.3758,4.3927,4.3758,4.3842,12446000.0
2008-04-01 10:30:00,5.21,5.21,5.2,5.21,11102000.0,4.3842,4.3842,4.3758,4.3842,11102000.0
2008-04-01 10:35:00,5.21,5.21,5.19,5.19,16665600.0,4.3842,4.3842,4.3674,4.3674,16665600.0
2008-04-01 10:40:00,5.19,5.2,5.18,5.18,16853200.0,4.3674,4.3758,4.359,4.359,16853200.0
2008-04-01 10:45:00,5.18,5.2,5.18,5.2,15598800.0,4.359,4.3758,4.359,4.3758,15598800.0
2008-04-01 10:50:00,5.2,5.2,5.19,5.19,9018800.0,4.3758,4.3758,4.3674,4.3674,9018800.0
2008-04-01 10:55:00,5.19,5.2,5.18,5.19,10651200.0,4.3674,4.3758,4.359,4.3674,10651200.0
2008-04-01 11:00:00,5.19,5.21,5.19,5.2,13028400.0,4.3674,4.3842,4.3674,4.3758,13028400.0
2008-04-01 11:05:00,5.2,5.21,5.19,5.21,10514000.0,4.3758,4.3842,4.3674,4.3842,10514000.0
2008-04-01 11:10:00,5.21,5.21,5.21,5.21,10040800.0,4.3842,4.3842,4.3842,4.3842,10040800.0
2008-04-01 11:15:00,5.21,5.22,5.21,5.22,12650400.0,4.3842,4.3927,4.3842,4.3927,12650400.0
2008-04-01 11:20:00,5.22,5.24,5.22,5.23,13798400.0,4.3927,4.4095,4.3927,4.4011,13798400.0
2008-04-01 11:25:00,5.23,5.25,5.23,5.23,17458000.0,4.4011,4.4179,4.4011,4.4011,17458000.0
2008-04-01 11:30:00,5.23,5.26,5.23,5.25,19118400.0,4.4011,4.4263,4.4011,4.4179,19118400.0
2008-04-01 11:35:00,5.25,5.25,5.24,5.24,12894000.0,4.4179,4.4179,4.4095,4.4095,12894000.0
2008-04-01 11:40:00,5.24,5.25,5.23,5.24,6829200.0,4.4095,4.4179,4.4011,4.4095,6829200.0
2008-04-01 11:45:00,5.24,5.25,5.24,5.24,4970000.0,4.4095,4.4179,4.4095,4.4095,4970000.0
2008-04-01 11:50:00,5.24,5.25,5.24,5.25,7193200.0,4.4095,4.4179,4.4095,4.4179,7193200.0
2008-04-01 11:55:00,5.25,5.27,5.25,5.27,16343600.0,4.4179,4.4347,4.4179,4.4347,16343600.0
2008-04-01 12:00:00,5.27,5.28,5.27,5.28,17248000.0,4.4347,4.4432,4.4347,4.4432,17248000.0
2008-04-01 12:05:00,5.28,5.29,5.28,5.28,16587200.0,4.4432,4.4516,4.4432,4.4432,16587200.0
2008-04-01 12:10:00,5.28,5.28,5.27,5.27,10472000.0,4.4432,4.4432,4.4347,4.4347,10472000.0
2008-04-01 12:15:00,5.27,5.29,5.27,5.29,11250400.0,4.4347,4.4516,4.4347,4.4516,11250400.0
2008-04-01 12:20:00,5.29,5.29,5.28,5.28,7627200.0,4.4516,4.4516,4.4432,4.4432,7627200.0
2008-04-01 12:25:00,5.28,5.28,5.28,5.28,6734000.0,4.4432,4.4432,4.4432,4.4432,6734000.0
2008-04-01 12:30:00,5.28,5.28,5.27,5.27,7036400.0,4.4432,4.4432,4.4347,4.4347,7036400.0
2008-04-01 12:35:00,5.27,5.27,5.26,5.27,7946400.0,4.4347,4.4347,4.4263,4.4347,7946400.0
2008-04-01 12:40:00,5.27,5.27,5.26,5.27,9114000.0,4.4347,4.4347,4.4263,4.4347,9114000.0
2008-04-01 12:45:00,5.27,5.27,5.26,5.27,6557600.0,4.4347,4.4347,4.4263,4.4347,6557600.0
2008-04-01 12:50:00,5.27,5.27,5.26,5.27,5171600.0,4.4347,4.4347,4.4263,4.4347,5171600.0
2008-04-01 12:55:00,5.27,5.27,5.27,5.27,5132400.0,4.4347,4.4347,4.4347,4.4347,5132400.0
2008-04-01 13:00:00,5.27,5.27,5.25,5.27,7176400.0,4.4347,4.4347,4.4179,4.4347,7176400.0
2008-04-01 13:05:00,5.27,5.27,5.27,5.27,4732000.0,4.4347,4.4347,4.4347,4.4347,4732000.0
2008-04-01 13:10:00,5.27,5.27,5.27,5.27,3763200.0,4.4347,4.4347,4.4347,4.4347,3763200.0
2008-04-01 13:15:00,5.27,5.29,5.27,5.28,10567200.0,4.4347,4.4516,4.4347,4.4432,10567200.0
2008-04-01 13:20:00,5.28,5.28,5.27,5.28,4496800.0,4.4432,4.4432,4.4347,4.4432,4496800.0
2008-04-01 13:25:00,5.28,5.29,5.28,5.29,12076400.0,4.4432,4.4516,4.4432,4.4516,12076400.0
2008-04-01 13:30:00,5.29,5.29,5.27,5.28,7333200.0,4.4516,4.4516,4.4347,4.4432,7333200.0
2008-04-01 13:35:00,5.28,5.28,5.27,5.28,7803600.0,4.4432,4.4432,4.4347,4.4432,7803600.0
2008-04-01 13:40:00,5.28,5.28,5.27,5.27,6361600.0,4.4432,4.4432,4.4347,4.4347,6361600.0
2008-04-01 13:45:00,5.27,5.28,5.27,5.27,7347200.0,4.4347,4.4432,4.4347,4.4347,7347200.0
2008-04-01 13:50:00,5.27,5.27,5.27,5.27,5210800.0,4.4347,4.4347,4.4347,4.4347,5210800.0
2008-04-01 13:55:00,5.27,5.27,5.26,5.27,9018800.0,4.4347,4.4347,4.4263,4.4347,9018800.0
2008-04-01 14:00:00,5.27,5.27,5.26,5.26,7190400.0,4.4347,4.4347,4.4263,4.4263,7190400.0
2008-04-01 14:05:00,5.26,5.26,5.26,5.26,7268800.0,4.4263,4.4263,4.4263,4.4263,7268800.0
2008-04-01 14:10:00,5.26,5.27,5.26,5.26,8890000.0,4.4263,4.4347,4.4263,4.4263,8890000.0
2008-04-01 14:15:00,5.26,5.27,5.26,5.26,6456800.0,4.4263,4.4347,4.4263,4.4263,6456800.0
2008-04-01 14:20:00,5.26,5.27,5.25,5.26,14462000.0,4.4263,4.4347,4.4179,4.4263,14462000.0
2008-04-01 14:25:00,5.26,5.27,5.25,5.25,16234400.0,4.4263,4.4347,4.4179,4.4179,16234400.0
2008-04-01 14:30:00,5.25,5.27,5.25,5.26,10130400.0,4.4179,4.4347,4.4179,4.4263,10130400.0
2008-04-01 14:35:00,5.26,5.27,5.26,5.27,9242800.0,4.4263,4.4347,4.4263,4.4347,9242800.0
2008-04-01 14:40:00,5.27,5.28,5.26,5.28,41224400.0,4.4347,4.4432,4.4263,4.4432,41224400.0
2008-04-01 14:45:00,5.28,5.29,5.27,5.28,9620800.0,4.4432,4.4516,4.4347,4.4432,9620800.0
2008-04-01 14:50:00,5.28,5.3,5.28,5.29,14350000.0,4.4432,4.46,4.4432,4.4516,14350000.0
2008-04-01 14:55:00,5.29,5.29,5.27,5.27,10032400.0,4.4516,4.4516,4.4347,4.4347,10032400.0
2008-04-01 15:00:00,5.27,5.29,5.27,5.29,8596000.0,4.4347,4.4516,4.4347,4.4516,8596000.0
2008-04-01 15:05:00,5.29,5.3,5.29,5.29,9976400.0,4.4516,4.46,4.4516,4.4516,9976400.0
2008-04-01 15:10:00,5.29,5.3,5.29,5.29,8218000.0,4.4516,4.46,4.4516,4.4516,8218000.0
2008-04-01 15:15:00,5.29,5.3,5.28,5.29,12672800.0,4.4516,4.46,4.4432,4.4516,12672800.0
2008-04-01 15:20:00,5.29,5.29,5.28,5.28,10239600.0,4.4516,4.4516,4.4432,4.4432,10239600.0
2008-04-01 15:25:00,5.29,5.3,5.28,5.29,10458000.0,4.4516,4.46,4.4432,4.4516,10458000.0
2008-04-01 15:30:00,5.29,5.29,5.28,5.28,10883600.0,4.4516,4.4516,4.4432,4.4432,10883600.0
2008-04-01 15:35:00,5.28,5.3,5.28,5.3,18916800.0,4.4432,4.46,4.4432,4.46,18916800.0
2008-04-01 15:40:00,5.3,5.32,5.3,5.31,24721200.0,4.46,4.4768,4.46,4.4684,24721200.0
2008-04-01 15:45:00,5.31,5.33,5.31,5.32,25454800.0,4.4684,4.4852,4.4684,4.4768,25454800.0
2008-04-01 15:50:00,5.32,5.33,5.32,5.33,31110800.0,4.4768,4.4852,4.4768,4.4852,31110800.0
2008-04-01 15:55:00,5.33,5.35,5.33,5.34,37884000.0,4.4852,4.5021,4.4852,4.4936,37884000.0
2008-04-02 09:30:00,5.31,5.34,5.31,5.34,28058800.0,4.4684,4.4936,4.4684,4.4936,28058800.0
2008-04-02 09:35:00,5.34,5.35,5.3,5.31,27101200.0,4.4936,4.5021,4.46,4.4684,27101200.0
2008-04-02 09:40:00,5.31,5.32,5.29,5.3,22702400.0,4.4684,4.4768,4.4516,4.46,22702400.0
2008-04-02 09:45:00,5.3,5.31,5.28,5.29,19065200.0,4.46,4.4684,4.4432,4.4516,19065200.0
2008-04-02 09:50:00,5.29,5.31,5.29,5.3,18275600.0,4.4516,4.4684,4.4516,4.46,18275600.0
2008-04-02 09:55:00,5.3,5.32,5.3,5.32,15864800.0,4.46,4.4768,4.46,4.4768,15864800.0
2008-04-02 10:00:00,5.32,5.34,5.3,5.33,17172400.0,4.4768,4.4936,4.46,4.4852,17172400.0
2008-04-02 10:05:00,5.33,5.35,5.33,5.35,20594000.0,4.4852,4.5021,4.4852,4.5021,20594000.0
2008-04-02 10:10:00,5.35,5.35,5.34,5.35,13854400.0,4.5021,4.5021,4.4936,4.5021,13854400.0
2008-04-02 10:15:00,5.35,5.37,5.35,5.37,25432400.0,4.5021,4.5189,4.5021,4.5189,25432400.0
2008-04-02 10:20:00,5.37,5.38,5.36,5.38,20930000.0,4.5189,4.5273,4.5105,4.5273,20930000.0
2008-04-02 10:25:00,5.38,5.4,5.37,5.39,23450000.0,4.5273,4.5441,4.5189,4.5357,23450000.0
2008-04-02 10:30:00,5.39,5.4,5.37,5.38,22892800.0,4.5357,4.5441,4.5189,4.5273,22892800.0
2008-04-02 10:35:00,5.38,5.4,5.38,5.39,14137200.0,4.5273,4.5441,4.5273,4.5357,14137200.0
2008-04-02 10:40:00,5.39,5.4,5.38,5.38,14865200.0,4.5357,4.5441,4.5273,4.5273,14865200.0
2008-04-02 10:45:00,5.38,5.39,5.38,5.38,8951600.0,4.5273,4.5357,4.5273,4.5273,8951600.0
2008-04-02 10:50:00,5.38,5.39,5.38,5.38,12062400.0,4.5273,4.5357,4.5273,4.5273,12062400.0
2008-04-02 10:55:00,5.38,5.39,5.38,5.38,11034800.0,4.5273,4.5357,4.5273,4.5273,11034800.0
2008-04-02 11:00:00,5.38,5.38,5.37,5.38,9240000.0,4.5273,4.5273,4.5189,4.5273,9240000.0
2008-04-02 11:05:00,5.38,5.38,5.36,5.37,11785200.0,4.5273,4.5273,4.5105,4.5189,11785200.0
2008-04-02 11:10:00,5.37,5.38,5.37,5.38,8789200.0,4.5189,4.5273,4.5189,4.5273,8789200.0
2008-04-02 11:15:00,5.38,5.38,5.37,5.37,7235200.0,4.5273,4.5273,4.5189,4.5189,7235200.0
2008-04-02 11:20:00,5.37,5.37,5.35,5.35,12443200.0,4.5189,4.5189,4.5021,4.5021,12443200.0
2008-04-02 11:25:00,5.35,5.37,5.35,5.35,11435200.0,4.5021,4.5189,4.5021,4.5021,11435200.0
2008-04-02 11:30:00,5.35,5.36,5.35,5.35,7277200.0,4.5021,4.5105,4.5021,4.5021,7277200.0
2008-04-02 11:35:00,5.35,5.36,5.35,5.35,6297200.0,4.5021,4.5105,4.5021,4.5021,6297200.0
2008-04-02 11:40:00,5.35,5.37,5.35,5.36,9819600.0,4.5021,4.5189,4.5021,4.5105,9819600.0
2008-04-02 11:45:00,5.36,5.37,5.36,5.36,6000400.0,4.5105,4.5189,4.5105,4.5105,6000400.0
2008-04-02 11:50:00,5.36,5.37,5.35,5.36,6896400.0,4.5105,4.5189,4.5021,4.5105,6896400.0
2008-04-02 11:55:00,5.36,5.36,5.35,5.35,6106800.0,4.5105,4.5105,4.5021,4.5021,6106800.0
2008-04-02 12:00:00,5.35,5.37,5.35,5.36,5238800.0,4.5021,4.5189,4.5021,4.5105,5238800.0
2008-04-02 12:05:00,5.36,5.37,5.36,5.36,5852000.0,4.5105,4.5189,4.5105,4.5105,5852000.0
2008-04-02 12:10:00,5.36,5.36,5.34,5.35,10155600.0,4.5105,4.5105,4.4936,4.5021,10155600.0
2008-04-02 12:15:00,5.35,5.35,5.33,5.34,12625200.0,4.5021,4.5021,4.4852,4.4936,12625200.0
2008-04-02 12:20:00,5.34,5.35,5.33,5.34,9671200.0,4.4936,4.5021,4.4852,4.4936,9671200.0
2008-04-02 12:25:00,5.34,5.34,5.32,5.32,10320800.0,4.4936,4.4936,4.4768,4.4768,10320800.0
2008-04-02 12:30:00,5.32,5.33,5.32,5.32,8061200.0,4.4768,4.4852,4.4768,4.4768,8061200.0
2008-04-02 12:35:00,5.32,5.32,5.31,5.32,8848000.0,4.4768,4.4768,4.4684,4.4768,8848000.0
2008-04-02 12:40:00,5.32,5.32,5.3,5.3,12107200.0,4.4768,4.4768,4.46,4.46,12107200.0
2008-04-02 12:45:00,5.3,5.3,5.27,5.28,21008400.0,4.46,4.46,4.4347,4.4432,21008400.0
2008-04-02 12:50:00,5.28,5.29,5.27,5.29,15568000.0,4.4432,4.4516,4.4347,4.4516,15568000.0
2008-04-02 12:55:00,5.29,5.29,5.28,5.28,9010400.0,4.4516,4.4516,4.4432,4.4432,9010400.0
2008-04-02 13:00:00,5.28,5.3,5.28,5.29,10133200.0,4.4432,4.46,4.4432,4.4516,10133200.0
2008-04-02 13:05:00,5.29,5.3,5.28,5.28,7627200.0,4.4516,4.46,4.4432,4.4432,7627200.0
2008-04-02 13:10:00,5.28,5.28,5.27,5.27,8338400.0,4.4432,4.4432,4.4347,4.4347,8338400.0
2008-04-02 13:15:00,5.27,5.28,5.25,5.26,17651200.0,4.4347,4.4432,4.4179,4.4263,17651200.0
2008-04-02 13:20:00,5.26,5.27,5.26,5.27,10276000.0,4.4263,4.4347,4.4263,4.4347,10276000.0
2008-04-02 13:25:00,5.27,5.28,5.26,5.28,10276000.0,4.4347,4.4432,4.4263,4.4432,10276000.0
2008-04-02 13:30:00,5.28,5.28,5.27,5.27,9189600.0,4.4432,4.4432,4.4347,4.4347,9189600.0
2008-04-02 13:35:00,5.27,5.28,5.27,5.28,7170800.0,4.4347,4.4432,4.4347,4.4432,7170800.0
2008-04-02 13:40:00,5.28,5.29,5.28,5.29,7546000.0,4.4432,4.4516,4.4432,4.4516,7546000.0
2008-04-02 13:45:00,5.29,5.3,5.28,5.29,8372000.0,4.4516,4.46,4.4432,4.4516,8372000.0
2008-04-02 13:50:00,5.29,5.3,5.29,5.3,7747600.0,4.4516,4.46,4.4516,4.46,7747600.0
2008-04-02 13:55:00,5.3,5.31,5.28,5.28,11440800.0,4.46,4.4684,4.4432,4.4432,11440800.0
2008-04-02 14:00:00,5.28,5.29,5.28,5.29,5328400.0,4.4432,4.4516,4.4432,4.4516,5328400.0
2008-04-02 14:05:00,5.29,5.3,5.29,5.3,6616400.0,4.4516,4.46,4.4516,4.46,6616400.0
2008-04-02 14:10:00,5.3,5.32,5.3,5.31,10446800.0,4.46,4.4768,4.46,4.4684,10446800.0
2008-04-02 14:15:00,5.31,5.31,5.3,5.31,5275200.0,4.4684,4.4684,4.46,4.4684,5275200.0
2008-04-02 14:20:00,5.31,5.31,5.29,5.29,10155600.0,4.4684,4.4684,4.4516,4.4516,10155600.0
2008-04-02 14:25:00,5.29,5.3,5.28,5.28,7616000.0,4.4516,4.46,4.4432,4.4432,7616000.0
2008-04-02 14:30:00,5.28,5.29,5.27,5.27,9086000.0,4.4432,4.4516,4.4347,4.4347,9086000.0
2008-04-02 14:35:00,5.27,5.28,5.26,5.27,9702000.0,4.4347,4.4432,4.4263,4.4347,9702000.0
2008-04-02 14:40:00,5.27,5.28,5.26,5.27,6577200.0,4.4347,4.4432,4.4263,4.4347,6577200.0
2008-04-02 14:45:00,5.27,5.27,5.25,5.26,11519200.0,4.4347,4.4347,4.4179,4.4263,11519200.0
2008-04-02 14:50:00,5.25,5.26,5.24,5.24,19082000.0,4.4179,4.4263,4.4095,4.4095,19082000.0
2008-04-02 14:55:00,5.24,5.25,5.23,5.24,20171200.0,4.4095,4.4179,4.4011,4.4095,20171200.0
2008-04-02 15:00:00,5.24,5.24,5.21,5.22,17099600.0,4.4095,4.4095,4.3842,4.3927,17099600.0
2008-04-02 15:05:00,5.22,5.23,5.21,5.23,15492400.0,4.3927,4.4011,4.3842,4.4011,15492400.0
2008-04-02 15:10:00,5.23,5.25,5.23,5.25,13014400.0,4.4011,4.4179,4.4011,4.4179,13014400.0
2008-04-02 15:15:00,5.25,5.26,5.23,5.25,13596800.0,4.4179,4.4263,4.4011,4.4179,13596800.0
2008-04-02 15:20:00,5.25,5.26,5.24,5.25,8934800.0,4.4179,4.4263,4.4095,4.4179,8934800.0
2008-04-02 15:25:00,5.25,5.26,5.24,5.26,10889200.0,4.4179,4.4263,4.4095,4.4263,10889200.0
2008-04-02 15:30:00,5.26,5.26,5.25,5.25,9702000.0,4.4263,4.4263,4.4179,4.4179,9702000.0
2008-04-02 15:35:00,5.25,5.26,5.25,5.25,9990400.0,4.4179,4.4263,4.4179,4.4179,9990400.0
2008-04-02 15:40:00,5.25,5.26,5.25,5.26,10147200.0,4.4179,4.4263,4.4179,4.4263,10147200.0
2008-04-02 15:45:00,5.26,5.27,5.25,5.26,13266400.0,4.4263,4.4347,4.4179,4.4263,13266400.0
2008-04-02 15:50:00,5.26,5.26,5.25,5.25,15038800.0,4.4263,4.4263,4.4179,4.4179,15038800.0
2008-04-02 15:55:00,5.25,5.27,5.25,5.27,16290400.0,4.4179,4.4347,4.4179,4.4347,16290400.0
2008-04-03 09:30:00,5.25,5.28,5.25,5.28,45746400.0,4.4179,4.4432,4.4179,4.4432,45746400.0
2008-04-03 09:35:00,5.28,5.3,5.27,5.28,23830800.0,4.4432,4.46,4.4347,4.4432,23830800.0
2008-04-03 09:40:00,5.28,5.3,5.27,5.28,21859600.0,4.4432,4.46,4.4347,4.4432,21859600.0
2008-04-03 09:45:00,5.28,5.32,5.27,5.31,42170800.0,4.4432,4.4768,4.4347,4.4684,42170800.0
2008-04-03 09:50:00,5.31,5.33,5.3,5.32,17553200.0,4.4684,4.4852,4.46,4.4768,17553200.0
2008-04-03 09:55:00,5.32,5.33,5.32,5.33,14767200.0,4.4768,4.4852,4.4768,4.4852,14767200.0
2008-04-03 10:00:00,5.33,5.35,5.32,5.34,25566800.0,4.4852,4.5021,4.4768,4.4936,25566800.0
2008-04-03 10:05:00,5.34,5.36,5.34,5.35,25289600.0,4.4936,4.5105,4.4936,4.5021,25289600.0
2008-04-03 10:10:00,5.35,5.36,5.35,5.35,18328800.0,4.5021,4.5105,4.5021,4.5021,18328800.0
2008-04-03 10:15:00,5.35,5.35,5.34,5.34,16268000.0,4.5021,4.5021,4.4936,4.4936,16268000.0
2008-04-03 10:20:00,5.34,5.35,5.34,5.34,11524800.0,4.4936,4.5021,4.4936,4.4936,11524800.0
2008-04-03 10:25:00,5.34,5.35,5.34,5.34,10278800.0,4.4936,4.5021,4.4936,4.4936,10278800.0
2008-04-03 10:30:00,5.34,5.35,5.33,5.35,10315200.0,4.4936,4.5021,4.4852,4.5021,10315200.0
2008-04-03 10:35:00,5.35,5.35,5.33,5.34,10399200.0,4.5021,4.5021,4.4852,4.4936,10399200.0
2008-04-03 10:40:00,5.34,5.36,5.34,5.35,14000000.0,4.4936,4.5105,4.4936,4.5021,14000000.0
2008-04-03 10:45:00,5.35,5.35,5.34,5.34,10194800.0,4.5021,4.5021,4.4936,4.4936,10194800.0
2008-04-03 10:50:00,5.34,5.35,5.32,5.33,13546400.0,4.4936,4.5021,4.4768,4.4852,13546400.0
2008-04-03 10:55:00,5.33,5.33,5.32,5.33,6092800.0,4.4852,4.4852,4.4768,4.4852,6092800.0
2008-04-03 11:00:00,5.33,5.34,5.32,5.34,7526400.0,4.4852,4.4936,4.4768,4.4936,7526400.0
2008-04-03 11:05:00,5.34,5.36,5.34,5.36,12916400.0,4.4936,4.5105,4.4936,4.5105,12916400.0
2008-04-03 11:10:00,5.36,5.37,5.35,5.36,13392400.0,4.5105,4.5189,4.5021,4.5105,13392400.0
2008-04-03 11:15:00,5.36,5.37,5.35,5.35,10189200.0,4.5105,4.5189,4.5021,4.5021,10189200.0
2008-04-03 11:20:00,5.34,5.35,5.33,5.33,10740800.0,4.4936,4.5021,4.4852,4.4852,10740800.0
2008-04-03 11:25:00,5.33,5.34,5.32,5.33,6003200.0,4.4852,4.4936,4.4768,4.4852,6003200.0
2008-04-03 11:30:00,5.33,5.34,5.33,5.34,6664000.0,4.4852,4.4936,4.4852,4.4936,6664000.0
2008-04-03 11:35:00,5.34,5.35,5.34,5.35,6081600.0,4.4936,4.5021,4.4936,4.5021,6081600.0
2008-04-03 11:40:00,5.35,5.35,5.34,5.34,4944800.0,4.5021,4.5021,4.4936,4.4936,4944800.0
2008-04-03 11:45:00,5.34,5.36,5.34,5.36,10402000.0,4.4936,4.5105,4.4936,4.5105,10402000.0
2008-04-03 11:50:00,5.36,5.37,5.35,5.36,9254000.0,4.5105,4.5189,4.5021,4.5105,9254000.0
2008-04-03 11:55:00,5.37,5.38,5.36,5.38,17785600.0,4.5189,4.5273,4.5105,4.5273,17785600.0
2008-04-03 12:00:00,5.38,5.38,5.37,5.38,11967200.0,4.5273,4.5273,4.5189,4.5273,11967200.0
2008-04-03 12:05:00,5.38,5.39,5.38,5.39,11586400.0,4.5273,4.5357,4.5273,4.5357,11586400.0
2008-04-03 12:10:00,5.39,5.39,5.38,5.38,6510000.0,4.5357,4.5357,4.5273,4.5273,6510000.0
2008-04-03 12:15:00,5.38,5.39,5.37,5.39,5146400.0,4.5273,4.5357,4.5189,4.5357,5146400.0
2008-04-03 12:20:00,5.39,5.39,5.37,5.37,4004000.0,4.5357,4.5357,4.5189,4.5189,4004000.0
2008-04-03 12:25:00,5.37,5.38,5.37,5.38,3264800.0,4.5189,4.5273,4.5189,4.5273,3264800.0
2008-04-03 12:30:00,5.38,5.39,5.38,5.39,7669200.0,4.5273,4.5357,4.5273,4.5357,7669200.0
2008-04-03 12:35:00,5.39,5.4,5.38,5.4,9940000.0,4.5357,4.5441,4.5273,4.5441,9940000.0
2008-04-03 12:40:00,5.4,5.43,5.4,5.43,25690000.0,4.5441,4.5694,4.5441,4.5694,25690000.0
2008-04-03 12:45:00,5.43,5.44,5.42,5.44,11370800.0,4.5694,4.5778,4.561,4.5778,11370800.0
2008-04-03 12:50:00,5.44,5.44,5.43,5.43,11466000.0,4.5778,4.5778,4.5694,4.5694,11466000.0
2008-04-03 12:55:00,5.43,5.46,5.43,5.45,18628400.0,4.5694,4.5946,4.5694,4.5862,18628400.0
2008-04-03 13:00:00,5.45,5.45,5.44,5.45,10320800.0,4.5862,4.5862,4.5778,4.5862,10320800.0
2008-04-03 13:05:00,5.45,5.45,5.45,5.45,7389200.0,4.5862,4.5862,4.5862,4.5862,7389200.0
2008-04-03 13:10:00,5.45,5.48,5.45,5.47,18958800.0,4.5862,4.6115,4.5862,4.603,18958800.0
2008-04-03 13:15:00,5.47,5.48,5.46,5.47,12672800.0,4.603,4.6115,4.5946,4.603,12672800.0
2008-04-03 13:20:00,5.47,5.48,5.46,5.47,14442400.0,4.603,4.6115,4.5946,4.603,14442400.0
2008-04-03 13:25:00,5.47,5.49,5.47,5.47,15918000.0,4.603,4.6199,4.603,4.603,15918000.0
2008-04-03 13:30:00,5.47,5.48,5.45,5.45,14450800.0,4.603,4.6115,4.5862,4.5862,14450800.0
2008-04-03 13:35:00,5.45,5.47,5.44,5.45,13000400.0,4.5862,4.603,4.5778,4.5862,13000400.0
2008-04-03 13:40:00,5.45,5.45,5.42,5.43,15419600.0,4.5862,4.5862,4.561,4.5694,15419600.0
2008-04-03 13:45:00,5.43,5.44,5.42,5.44,12821200.0,4.5694,4.5778,4.561,4.5778,12821200.0
2008-04-03 13:50:00,5.44,5.44,5.42,5.44,10441200.0,4.5778,4.5778,4.561,4.5778,10441200.0
2008-04-03 13:55:00,5.44,5.44,5.43,5.43,7728000.0,4.5778,4.5778,4.5694,4.5694,7728000.0
2008-04-03 14:00:00,5.43,5.44,5.43,5.44,7350000.0,4.5694,4.5778,4.5694,4.5778,7350000.0
2008-04-03 14:05:00,5.44,5.44,5.43,5.44,4863600.0,4.5778,4.5778,4.5694,4.5778,4863600.0
2008-04-03 14:10:00,5.44,5.44,5.43,5.43,9634800.0,4.5778,4.5778,4.5694,4.5694,9634800.0
2008-04-03 14:15:00,5.43,5.43,5.4,5.4,15867600.0,4.5694,4.5694,4.5441,4.5441,15867600.0
2008-04-03 14:20:00,5.4,5.42,5.4,5.41,7218400.0,4.5441,4.561,4.5441,4.5525,7218400.0
2008-04-03 14:25:00,5.41,5.42,5.41,5.42,6854400.0,4.5525,4.561,4.5525,4.561,6854400.0
2008-04-03 14:30:00,5.42,5.44,5.42,5.44,10032400.0,4.561,4.5778,4.561,4.5778,10032400.0
2008-04-03 14:35:00,5.44,5.45,5.43,5.43,11219600.0,4.5778,4.5862,4.5694,4.5694,11219600.0
2008-04-03 14:40:00,5.43,5.44,5.42,5.43,8598800.0,4.5694,4.5778,4.561,4.5694,8598800.0
2008-04-03 14:45:00,5.43,5.44,5.43,5.44,6314000.0,4.5694,4.5778,4.5694,4.5778,6314000.0
2008-04-03 14:50:00,5.44,5.46,5.44,5.46,10704400.0,4.5778,4.5946,4.5778,4.5946,10704400.0
2008-04-03 14:55:00,5.46,5.47,5.45,5.46,11429600.0,4.5946,4.603,4.5862,4.5946,11429600.0
2008-04-03 15:00:00,5.46,5.47,5.46,5.46,12913600.0,4.5946,4.603,4.5946,4.5946,12913600.0
2008-04-03 15:05:00,5.46,5.47,5.45,5.46,7935200.0,4.5946,4.603,4.5862,4.5946,7935200.0
2008-04-03 15:10:00,5.46,5.46,5.45,5.46,6176800.0,4.5946,4.5946,4.5862,4.5946,6176800.0
2008-04-03 15:15:00,5.46,5.46,5.44,5.44,10707200.0,4.5946,4.5946,4.5778,4.5778,10707200.0
2008-04-03 15:20:00,5.44,5.45,5.44,5.45,12616800.0,4.5778,4.5862,4.5778,4.5862,12616800.0
2008-04-03 15:25:00,5.45,5.45,5.44,5.44,8400000.0,4.5862,4.5862,4.5778,4.5778,8400000.0
2008-04-03 15:30:00,5.44,5.44,5.4,5.41,20336400.0,4.5778,4.5778,4.5441,4.5525,20336400.0
2008-04-03 15:35:00,5.41,5.44,5.41,5.43,13095600.0,4.5525,4.5778,4.5525,4.5694,13095600.0
2008-04-03 15:40:00,5.43,5.44,5.42,5.42,13361600.0,4.5694,4.5778,4.561,4.561,13361600.0
2008-04-03 15:45:00,5.42,5.42,5.4,5.41,15080800.0,4.561,4.561,4.5441,4.5525,15080800.0
2008-04-03 15:50:00,5.41,5.41,5.38,5.41,21235200.0,4.5525,4.5525,4.5273,4.5525,21235200.0
2008-04-03 15:55:00,5.41,5.44,5.4,5.41,19126800.0,4.5525,4.5778,4.5441,4.5525,19126800.0
2008-04-04 09:30:00,5.43,5.44,5.4,5.42,31922800.0,4.5694,4.5778,4.5441,4.561,31922800.0
2008-04-04 09:35:00,5.42,5.45,5.41,5.41,24724000.0,4.561,4.5862,4.5525,4.5525,24724000.0
2008-04-04 09:40:00,5.41,5.45,5.41,5.44,19905200.0,4.5525,4.5862,4.5525,4.5778,19905200.0
2008-04-04 09:45:00,5.44,5.48,5.44,5.45,24595200.0,4.5778,4.6115,4.5778,4.5862,24595200.0
2008-04-04 09:50:00,5.44,5.46,5.44,5.46,16928800.0,4.5778,4.5946,4.5778,4.5946,16928800.0
2008-04-04 09:55:00,5.46,5.47,5.44,5.44,15895600.0,4.5946,4.603,4.5778,4.5778,15895600.0
2008-04-04 10:00:00,5.44,5.46,5.44,5.46,12734400.0,4.5778,4.5946,4.5778,4.5946,12734400.0
2008-04-04 10:05:00,5.46,5.46,5.41,5.42,21075600.0,4.5946,4.5946,4.5525,4.561,21075600.0
2008-04-04 10:10:00,5.42,5.42,5.4,5.41,18225200.0,4.561,4.561,4.5441,4.5525,18225200.0
2008-04-04 10:15:00,5.41,5.41,5.39,5.4,19056800.0,4.5525,4.5525,4.5357,4.5441,19056800.0
2008-04-04 10:20:00,5.4,5.42,5.4,5.42,13451200.0,4.5441,4.561,4.5441,4.561,13451200.0
2008-04-04 10:25:00,5.42,5.44,5.41,5.43,12317200.0,4.561,4.5778,4.5525,4.5694,12317200.0
2008-04-04 10:30:00,5.43,5.44,5.41,5.41,13482000.0,4.5694,4.5778,4.5525,4.5525,13482000.0
2008-04-04 10:35:00,5.41,5.41,5.39,5.39,15327200.0,4.5525,4.5525,4.5357,4.5357,15327200.0
2008-04-04 10:40:00,5.39,5.41,5.39,5.4,15999200.0,4.5357,4.5525,4.5357,4.5441,15999200.0
2008-04-04 10:45:00,5.4,5.41,5.39,5.41,11880400.0,4.5441,4.5525,4.5357,4.5525,11880400.0
2008-04-04 10:50:00,5.41,5.43,5.41,5.42,10278800.0,4.5525,4.5694,4.5525,4.561,10278800.0
2008-04-04 10:55:00,5.43,5.43,5.42,5.43,8985200.0,4.5694,4.5694,4.561,4.5694,8985200.0
2008-04-04 11:00:00,5.43,5.44,5.43,5.44,9363200.0,4.5694,4.5778,4.5694,4.5778,9363200.0
2008-04-04 11:05:00,5.44,5.44,5.42,5.44,11578000.0,4.5778,4.5778,4.561,4.5778,11578000.0
2008-04-04 11:10:00,5.44,5.44,5.42,5.43,12222000.0,4.5778,4.5778,4.561,4.5694,12222000.0
2008-04-04 11:15:00,5.43,5.45,5.42,5.44,11342800.0,4.5694,4.5862,4.561,4.5778,11342800.0
2008-04-04 11:20:00,5.44,5.44,5.43,5.44,5339600.0,4.5778,4.5778,4.5694,4.5778,5339600.0
2008-04-04 11:25:00,5.44,5.45,5.44,5.45,7372400.0,4.5778,4.5862,4.5778,4.5862,7372400.0
2008-04-04 11:30:00,5.45,5.46,5.44,5.45,10337600.0,4.5862,4.5946,4.5778,4.5862,10337600.0
2008-04-04 11:35:00,5.45,5.46,5.45,5.46,8167600.0,4.5862,4.5946,4.5862,4.5946,8167600.0
2008-04-04 11:40:00,5.46,5.46,5.44,5.44,7898800.0,4.5946,4.5946,4.5778,4.5778,7898800.0
2008-04-04 11:45:00,5.44,5.45,5.44,5.44,4628400.0,4.5778,4.5862,4.5778,4.5778,4628400.0
2008-04-04 11:50:00,5.44,5.45,5.44,5.44,4267200.0,4.5778,4.5862,4.5778,4.5778,4267200.0
2008-04-04 11:55:00,5.44,5.45,5.42,5.43,8803200.0,4.5778,4.5862,4.561,4.5694,8803200.0
2008-04-04 12:00:00,5.43,5.44,5.43,5.43,5031600.0,4.5694,4.5778,4.5694,4.5694,5031600.0
2008-04-04 12:05:00,5.44,5.46,5.43,5.45,6095600.0,4.5778,4.5946,4.5694,4.5862,6095600.0
2008-04-04 12:10:00,5.45,5.46,5.45,5.46,10270400.0,4.5862,4.5946,4.5862,4.5946,10270400.0
2008-04-04 12:15:00,5.46,5.47,5.45,5.46,12353600.0,4.5946,4.603,4.5862,4.5946,12353600.0
2008-04-04 12:20:00,5.46,5.47,5.45,5.45,9730000.0,4.5946,4.603,4.5862,4.5862,9730000.0
2008-04-04 12:25:00,5.45,5.46,5.44,5.46,5471200.0,4.5862,4.5946,4.5778,4.5946,5471200.0
2008-04-04 12:30:00,5.46,5.46,5.45,5.46,4261600.0,4.5946,4.5946,4.5862,4.5946,4261600.0
2008-04-04 12:35:00,5.46,5.47,5.46,5.47,6938400.0,4.5946,4.603,4.5946,4.603,6938400.0
2008-04-04 12:40:00,5.47,5.47,5.46,5.47,5451600.0,4.603,4.603,4.5946,4.603,5451600.0
2008-04-04 12:45:00,5.47,5.47,5.46,5.46,5476800.0,4.603,4.603,4.5946,4.5946,5476800.0
2008-04-04 12:50:00,5.46,5.47,5.46,5.47,3365600.0,4.5946,4.603,4.5946,4.603,3365600.0
2008-04-04 12:55:00,5.47,5.49,5.47,5.49,11620000.0,4.603,4.6199,4.603,4.6199,11620000.0
2008-04-04 13:00:00,5.49,5.49,5.48,5.49,9105600.0,4.6199,4.6199,4.6115,4.6199,9105600.0
2008-04-04 13:05:00,5.49,5.5,5.48,5.49,7994000.0,4.6199,4.6283,4.6115,4.6199,7994000.0
2008-04-04 13:10:00,5.49,5.49,5.48,5.49,5334000.0,4.6199,4.6199,4.6115,4.6199,5334000.0
2008-04-04 13:15:00,5.49,5.49,5.49,5.49,4911200.0,4.6199,4.6199,4.6199,4.6199,4911200.0
2008-04-04 13:20:00,5.49,5.51,5.49,5.51,12205200.0,4.6199,4.6367,4.6199,4.6367,12205200.0
2008-04-04 13:25:00,5.5,5.52,5.5,5.52,11636800.0,4.6283,4.6451,4.6283,4.6451,11636800.0
2008-04-04 13:30:00,5.52,5.53,5.51,5.52,9130800.0,4.6451,4.6535,4.6367,4.6451,9130800.0
2008-04-04 13:35:00,5.52,5.52,5.51,5.51,7481600.0,4.6451,4.6451,4.6367,4.6367,7481600.0
2008-04-04 13:40:00,5.51,5.51,5.5,5.51,5174400.0,4.6367,4.6367,4.6283,4.6367,5174400.0
2008-04-04 13:45:00,5.51,5.51,5.5,5.51,5381600.0,4.6367,4.6367,4.6283,4.6367,5381600.0
2008-04-04 13:50:00,5.51,5.51,5.5,5.5,7420000.0,4.6367,4.6367,4.6283,4.6283,7420000.0
2008-04-04 13:55:00,5.5,5.5,5.49,5.49,6820800.0,4.6283,4.6283,4.6199,4.6199,6820800.0
2008-04-04 14:00:00,5.49,5.51,5.49,5.51,6182400.0,4.6199,4.6367,4.6199,4.6367,6182400.0
2008-04-04 14:05:00,5.51,5.51,5.48,5.48,11183200.0,4.6367,4.6367,4.6115,4.6115,11183200.0
2008-04-04 14:10:00,5.48,5.49,5.48,5.49,6711600.0,4.6115,4.6199,4.6115,4.6199,6711600.0
2008-04-04 14:15:00,5.49,5.5,5.48,5.48,5182800.0,4.6199,4.6283,4.6115,4.6115,5182800.0
2008-04-04 14:20:00,5.48,5.49,5.48,5.48,5166000.0,4.6115,4.6199,4.6115,4.6115,5166000.0
2008-04-04 14:25:00,5.48,5.49,5.47,5.48,7232400.0,4.6115,4.6199,4.603,4.6115,7232400.0
2008-04-04 14:30:00,5.48,5.48,5.47,5.48,8366400.0,4.6115,4.6115,4.603,4.6115,8366400.0
2008-04-04 14:35:00,5.47,5.49,5.47,5.49,6680800.0,4.603,4.6199,4.603,4.6199,6680800.0
2008-04-04 14:40:00,5.49,5.49,5.48,5.48,5762400.0,4.6199,4.6199,4.6115,4.6115,5762400.0
2008-04-04 14:45:00,5.48,5.49,5.48,5.48,4060000.0,4.6115,4.6199,4.6115,4.6115,4060000.0
2008-04-04 14:50:00,5.48,5.49,5.48,5.48,4286800.0,4.6115,4.6199,4.6115,4.6115,4286800.0
2008-04-04 14:55:00,5.48,5.49,5.47,5.47,6997200.0,4.6115,4.6199,4.603,4.603,6997200.0
2008-04-04 15:00:00,5.47,5.48,5.46,5.46,11365200.0,4.603,4.6115,4.5946,4.5946,11365200.0
2008-04-04 15:05:00,5.46,5.47,5.46,5.47,9259600.0,4.5946,4.603,4.5946,4.603,9259600.0
2008-04-04 15:10:00,5.47,5.47,5.44,5.44,12350800.0,4.603,4.603,4.5778,4.5778,12350800.0
2008-04-04 15:15:00,5.44,5.45,5.43,5.44,10368400.0,4.5778,4.5862,4.5694,4.5778,10368400.0
2008-04-04 15:20:00,5.44,5.45,5.43,5.44,6216000.0,4.5778,4.5862,4.5694,4.5778,6216000.0
2008-04-04 15:25:00,5.44,5.44,5.43,5.44,9738400.0,4.5778,4.5778,4.5694,4.5778,9738400.0
2008-04-04 15:30:00,5.44,5.46,5.43,5.45,9436000.0,4.5778,4.5946,4.5694,4.5862,9436000.0
2008-04-04 15:35:00,5.45,5.46,5.44,5.45,10259200.0,4.5862,4.5946,4.5778,4.5862,10259200.0
2008-04-04 15:40:00,5.45,5.46,5.44,5.45,9004800.0,4.5862,4.5946,4.5778,4.5862,9004800.0
2008-04-04 15:45:00,5.45,5.45,5.44,5.44,8876000.0,4.5862,4.5862,4.5778,4.5778,8876000.0
2008-04-04 15:50:00,5.44,5.45,5.44,5.45,14688800.0,4.5778,4.5862,4.5778,4.5862,14688800.0
2008-04-04 15:55:00,5.45,5.47,5.45,5.47,21316400.0,4.5862,4.603,4.5862,4.603,21316400.0
2008-04-07 09:30:00,5.58,5.6,5.57,5.59,38264800.0,4.6956,4.7124,4.6872,4.704,38264800.0
2008-04-07 09:35:00,5.59,5.59,5.56,5.57,24575600.0,4.704,4.704,4.6788,4.6872,24575600.0
2008-04-07 09:40:00,5.57,5.58,5.55,5.57,26289200.0,4.6872,4.6956,4.6704,4.6872,26289200.0
2008-04-07 09:45:00,5.57,5.59,5.57,5.59,22680000.0,4.6872,4.704,4.6872,4.704,22680000.0
2008-04-07 09:50:00,5.59,5.61,5.59,5.59,21462000.0,4.704,4.7209,4.704,4.704,21462000.0
2008-04-07 09:55:00,5.59,5.6,5.57,5.6,22699600.0,4.704,4.7124,4.6872,4.7124,22699600.0
2008-04-07 10:00:00,5.6,5.61,5.59,5.59,16531200.0,4.7124,4.7209,4.704,4.704,16531200.0
2008-04-07 10:05:00,5.59,5.6,5.58,5.58,16360400.0,4.704,4.7124,4.6956,4.6956,16360400.0
2008-04-07 10:10:00,5.58,5.6,5.58,5.59,19434800.0,4.6956,4.7124,4.6956,4.704,19434800.0
2008-04-07 10:15:00,5.59,5.6,5.58,5.6,14464800.0,4.704,4.7124,4.6956,4.7124,14464800.0
2008-04-07 10:20:00,5.6,5.62,5.59,5.61,20804000.0,4.7124,4.7293,4.704,4.7209,20804000.0
2008-04-07 10:25:00,5.61,5.61,5.6,5.61,19146400.0,4.7209,4.7209,4.7124,4.7209,19146400.0
2008-04-07 10:30:00,5.61,5.62,5.6,5.6,16007600.0,4.7209,4.7293,4.7124,4.7124,16007600.0
2008-04-07 10:35:00,5.6,5.63,5.6,5.62,13277600.0,4.7124,4.7377,4.7124,4.7293,13277600.0
2008-04-07 10:40:00,5.62,5.62,5.61,5.61,11732000.0,4.7293,4.7293,4.7209,4.7209,11732000.0
2008-04-07 10:45:00,5.61,5.63,5.61,5.62,12440400.0,4.7209,4.7377,4.7209,4.7293,12440400.0
2008-04-07 10:50:00,5.62,5.63,5.62,5.62,11513600.0,4.7293,4.7377,4.7293,4.7293,11513600.0
2008-04-07 10:55:00,5.62,5.63,5.62,5.63,11412800.0,4.7293,4.7377,4.7293,4.7377,11412800.0
2008-04-07 11:00:00,5.63,5.64,5.63,5.64,12810000.0,4.7377,4.7461,4.7377,4.7461,12810000.0
2008-04-07 11:05:00,5.64,5.64,5.63,5.64,8652000.0,4.7461,4.7461,4.7377,4.7461,8652000.0
2008-04-07 11:10:00,5.64,5.64,5.62,5.62,8050000.0,4.7461,4.7461,4.7293,4.7293,8050000.0
2008-04-07 11:15:00,5.62,5.64,5.62,5.64,8850800.0,4.7293,4.7461,4.7293,4.7461,8850800.0
2008-04-07 11:20:00,5.64,5.65,5.63,5.64,19689600.0,4.7461,4.7545,4.7377,4.7461,19689600.0
2008-04-07 11:25:00,5.64,5.66,5.64,5.65,10598000.0,4.7461,4.7629,4.7461,4.7545,10598000.0
2008-04-07 11:30:00,5.65,5.66,5.65,5.66,12636400.0,4.7545,4.7629,4.7545,4.7629,12636400.0
2008-04-07 11:35:00,5.66,5.67,5.66,5.67,17528000.0,4.7629,4.7713,4.7629,4.7713,17528000.0
2008-04-07 11:40:00,5.67,5.68,5.67,5.68,13543600.0,4.7713,4.7798,4.7713,4.7798,13543600.0
2008-04-07 11:45:00,5.68,5.69,5.67,5.68,18261600.0,4.7798,4.7882,4.7713,4.7798,18261600.0
2008-04-07 11:50:00,5.68,5.68,5.67,5.67,8750000.0,4.7798,4.7798,4.7713,4.7713,8750000.0
2008-04-07 11:55:00,5.68,5.68,5.67,5.67,6871200.0,4.7798,4.7798,4.7713,4.7713,6871200.0
2008-04-07 12:00:00,5.67,5.68,5.67,5.67,11088000.0,4.7713,4.7798,4.7713,4.7713,11088000.0
2008-04-07 12:05:00,5.67,5.67,5.66,5.67,8898400.0,4.7713,4.7713,4.7629,4.7713,8898400.0
2008-04-07 12:10:00,5.67,5.68,5.67,5.68,8520400.0,4.7713,4.7798,4.7713,4.7798,8520400.0
2008-04-07 12:15:00,5.68,5.69,5.68,5.68,10032400.0,4.7798,4.7882,4.7798,4.7798,10032400.0
2008-04-07 12:20:00,5.68,5.69,5.68,5.69,8901200.0,4.7798,4.7882,4.7798,4.7882,8901200.0
2008-04-07 12:25:00,5.69,5.7,5.68,5.7,10528000.0,4.7882,4.7966,4.7798,4.7966,10528000.0
2008-04-07 12:30:00,5.7,5.7,5.69,5.69,9755200.0,4.7966,4.7966,4.7882,4.7882,9755200.0
2008-04-07 12:35:00,5.69,5.7,5.68,5.69,7954800.0,4.7882,4.7966,4.7798,4.7882,7954800.0
2008-04-07 12:40:00,5.69,5.7,5.69,5.69,6092800.0,4.7882,4.7966,4.7882,4.7882,6092800.0
2008-04-07 12:45:00,5.69,5.69,5.68,5.68,7778400.0,4.7882,4.7882,4.7798,4.7798,7778400.0
2008-04-07 12:50:00,5.68,5.68,5.67,5.67,10640000.0,4.7798,4.7798,4.7713,4.7713,10640000.0
2008-04-07 12:55:00,5.67,5.67,5.66,5.67,8638000.0,4.7713,4.7713,4.7629,4.7713,8638000.0
2008-04-07 13:00:00,5.67,5.68,5.67,5.67,6246800.0,4.7713,4.7798,4.7713,4.7713,6246800.0
2008-04-07 13:05:00,5.67,5.67,5.66,5.66,11642400.0,4.7713,4.7713,4.7629,4.7629,11642400.0
2008-04-07 13:10:00,5.66,5.66,5.65,5.65,9125200.0,4.7629,4.7629,4.7545,4.7545,9125200.0
2008-04-07 13:15:00,5.65,5.65,5.64,5.64,15229200.0,4.7545,4.7545,4.7461,4.7461,15229200.0
2008-04-07 13:20:00,5.64,5.64,5.63,5.63,15822800.0,4.7461,4.7461,4.7377,4.7377,15822800.0
2008-04-07 13:25:00,5.63,5.65,5.63,5.63,11698400.0,4.7377,4.7545,4.7377,4.7377,11698400.0
2008-04-07 13:30:00,5.63,5.65,5.63,5.63,7621600.0,4.7377,4.7545,4.7377,4.7377,7621600.0
2008-04-07 13:35:00,5.63,5.65,5.63,5.63,8904000.0,4.7377,4.7545,4.7377,4.7377,8904000.0
2008-04-07 13:40:00,5.63,5.64,5.62,5.62,9774800.0,4.7377,4.7461,4.7293,4.7293,9774800.0
2008-04-07 13:45:00,5.62,5.62,5.61,5.62,10396400.0,4.7293,4.7293,4.7209,4.7293,10396400.0
2008-04-07 13:50:00,5.62,5.62,5.6,5.6,12152000.0,4.7293,4.7293,4.7124,4.7124,12152000.0
2008-04-07 13:55:00,5.6,5.62,5.6,5.61,10696000.0,4.7124,4.7293,4.7124,4.7209,10696000.0
2008-04-07 14:00:00,5.61,5.62,5.6,5.6,12342400.0,4.7209,4.7293,4.7124,4.7124,12342400.0
2008-04-07 14:05:00,5.6,5.61,5.59,5.59,13616400.0,4.7124,4.7209,4.704,4.704,13616400.0
2008-04-07 14:10:00,5.59,5.59,5.58,5.59,15962800.0,4.704,4.704,4.6956,4.704,15962800.0
2008-04-07 14:15:00,5.59,5.6,5.59,5.59,12241600.0,4.704,4.7124,4.704,4.704,12241600.0
2008-04-07 14:20:00,5.59,5.61,5.59,5.59,30760800.0,4.704,4.7209,4.704,4.704,30760800.0
2008-04-07 14:25:00,5.59,5.6,5.58,5.58,10421600.0,4.704,4.7124,4.6956,4.6956,10421600.0
2008-04-07 14:30:00,5.58,5.59,5.57,5.57,20084400.0,4.6956,4.704,4.6872,4.6872,20084400.0
2008-04-07 14:35:00,5.58,5.58,5.55,5.56,26068000.0,4.6956,4.6956,4.6704,4.6788,26068000.0
2008-04-07 14:40:00,5.57,5.58,5.56,5.57,14957600.0,4.6872,4.6956,4.6788,4.6872,14957600.0
2008-04-07 14:45:00,5.57,5.59,5.56,5.58,16777600.0,4.6872,4.704,4.6788,4.6956,16777600.0
2008-04-07 14:50:00,5.58,5.6,5.58,5.6,18807600.0,4.6956,4.7124,4.6956,4.7124,18807600.0
2008-04-07 14:55:00,5.6,5.6,5.58,5.58,13017200.0,4.7124,4.7124,4.6956,4.6956,13017200.0
2008-04-07 15:00:00,5.58,5.58,5.55,5.58,21904400.0,4.6956,4.6956,4.6704,4.6956,21904400.0
2008-04-07 15:05:00,5.58,5.59,5.56,5.56,14235200.0,4.6956,4.704,4.6788,4.6788,14235200.0
2008-04-07 15:10:00,5.56,5.57,5.54,5.57,20426000.0,4.6788,4.6872,4.6619,4.6872,20426000.0
2008-04-07 15:15:00,5.57,5.58,5.56,5.58,12546800.0,4.6872,4.6956,4.6788,4.6956,12546800.0
2008-04-07 15:20:00,5.58,5.6,5.57,5.59,12989200.0,4.6956,4.7124,4.6872,4.704,12989200.0
2008-04-07 15:25:00,5.59,5.59,5.58,5.59,9105600.0,4.704,4.704,4.6956,4.704,9105600.0
2008-04-07 15:30:00,5.59,5.59,5.55,5.56,18491200.0,4.704,4.704,4.6704,4.6788,18491200.0
2008-04-07 15:35:00,5.56,5.58,5.55,5.58,13888000.0,4.6788,4.6956,4.6704,4.6956,13888000.0
2008-04-07 15:40:00,5.58,5.59,5.57,5.58,13784400.0,4.6956,4.704,4.6872,4.6956,13784400.0
2008-04-07 15:45:00,5.58,5.59,5.58,5.58,10973200.0,4.6956,4.704,4.6956,4.6956,10973200.0
2008-04-07 15:50:00,5.58,5.59,5.57,5.58,12504800.0,4.6956,4.704,4.6872,4.6956,12504800.0
2008-04-07 15:55:00,5.58,5.59,5.57,5.57,20353200.0,4.6956,4.704,4.6872,4.6872,20353200.0
2008-04-08 09:30:00,5.48,5.49,5.45,5.49,50416800.0,4.6115,4.6199,4.5862,4.6199,50416800.0
2008-04-08 09:35:00,5.48,5.49,5.46,5.48,26513200.0,4.6115,4.6199,4.5946,4.6115,26513200.0
2008-04-08 09:40:00,5.48,5.51,5.48,5.5,26149200.0,4.6115,4.6367,4.6115,4.6283,26149200.0
2008-04-08 09:45:00,5.5,5.51,5.49,5.5,21112000.0,4.6283,4.6367,4.6199,4.6283,21112000.0
2008-04-08 09:50:00,5.5,5.52,5.49,5.52,17858400.0,4.6283,4.6451,4.6199,4.6451,17858400.0
2008-04-08 09:55:00,5.52,5.53,5.51,5.52,14515200.0,4.6451,4.6535,4.6367,4.6451,14515200.0
2008-04-08 10:00:00,5.52,5.52,5.5,5.51,18558400.0,4.6451,4.6451,4.6283,4.6367,18558400.0
2008-04-08 10:05:00,5.51,5.51,5.49,5.49,13963600.0,4.6367,4.6367,4.6199,4.6199,13963600.0
2008-04-08 10:10:00,5.5,5.52,5.49,5.51,14974400.0,4.6283,4.6451,4.6199,4.6367,14974400.0
2008-04-08 10:15:00,5.51,5.54,5.51,5.54,23881200.0,4.6367,4.6619,4.6367,4.6619,23881200.0
2008-04-08 10:20:00,5.54,5.57,5.54,5.56,37942800.0,4.6619,4.6872,4.6619,4.6788,37942800.0
2008-04-08 10:25:00,5.56,5.57,5.55,5.55,16884000.0,4.6788,4.6872,4.6704,4.6704,16884000.0
2008-04-08 10:30:00,5.55,5.56,5.55,5.56,14176400.0,4.6704,4.6788,4.6704,4.6788,14176400.0
2008-04-08 10:35:00,5.56,5.58,5.55,5.58,17620400.0,4.6788,4.6956,4.6704,4.6956,17620400.0
2008-04-08 10:40:00,5.58,5.58,5.56,5.58,11863600.0,4.6956,4.6956,4.6788,4.6956,11863600.0
2008-04-08 10:45:00,5.58,5.59,5.57,5.57,15901200.0,4.6956,4.704,4.6872,4.6872,15901200.0
2008-04-08 10:50:00,5.57,5.58,5.56,5.57,12681200.0,4.6872,4.6956,4.6788,4.6872,12681200.0
2008-04-08 10:55:00,5.57,5.57,5.56,5.56,11144000.0,4.6872,4.6872,4.6788,4.6788,11144000.0
2008-04-08 11:00:00,5.56,5.57,5.55,5.56,7781200.0,4.6788,4.6872,4.6704,4.6788,7781200.0
2008-04-08 11:05:00,5.56,5.58,5.56,5.58,8274000.0,4.6788,4.6956,4.6788,4.6956,8274000.0
2008-04-08 11:10:00,5.58,5.58,5.56,5.56,9116800.0,4.6956,4.6956,4.6788,4.6788,9116800.0
2008-04-08 11:15:00,5.56,5.56,5.55,5.56,8402800.0,4.6788,4.6788,4.6704,4.6788,8402800.0
2008-04-08 11:20:00,5.56,5.57,5.55,5.56,7142800.0,4.6788,4.6872,4.6704,4.6788,7142800.0
2008-04-08 11:25:00,5.56,5.57,5.55,5.56,7716800.0,4.6788,4.6872,4.6704,4.6788,7716800.0
2008-04-08 11:30:00,5.56,5.58,5.56,5.57,8551200.0,4.6788,4.6956,4.6788,4.6872,8551200.0
2008-04-08 11:35:00,5.57,5.58,5.56,5.56,8971200.0,4.6872,4.6956,4.6788,4.6788,8971200.0
2008-04-08 11:40:00,5.56,5.56,5.53,5.54,15632400.0,4.6788,4.6788,4.6535,4.6619,15632400.0
2008-04-08 11:45:00,5.54,5.54,5.53,5.53,9576000.0,4.6619,4.6619,4.6535,4.6535,9576000.0
2008-04-08 11:50:00,5.53,5.53,5.52,5.53,13314000.0,4.6535,4.6535,4.6451,4.6535,13314000.0
2008-04-08 11:55:00,5.53,5.53,5.52,5.53,7098000.0,4.6535,4.6535,4.6451,4.6535,7098000.0
2008-04-08 12:00:00,5.53,5.54,5.53,5.54,11902800.0,4.6535,4.6619,4.6535,4.6619,11902800.0
2008-04-08 12:05:00,5.54,5.54,5.53,5.54,4617200.0,4.6619,4.6619,4.6535,4.6619,4617200.0
2008-04-08 12:10:00,5.54,5.54,5.52,5.52,8290800.0,4.6619,4.6619,4.6451,4.6451,8290800.0
2008-04-08 12:15:00,5.52,5.53,5.52,5.53,5115600.0,4.6451,4.6535,4.6451,4.6535,5115600.0
2008-04-08 12:20:00,5.53,5.54,5.52,5.54,5857600.0,4.6535,4.6619,4.6451,4.6619,5857600.0
2008-04-08 12:25:00,5.54,5.54,5.53,5.53,3962000.0,4.6619,4.6619,4.6535,4.6535,3962000.0
2008-04-08 12:30:00,5.53,5.53,5.52,5.52,2623600.0,4.6535,4.6535,4.6451,4.6451,2623600.0
2008-04-08 12:35:00,5.52,5.53,5.52,5.53,3488800.0,4.6451,4.6535,4.6451,4.6535,3488800.0
2008-04-08 12:40:00,5.53,5.53,5.52,5.52,4242000.0,4.6535,4.6535,4.6451,4.6451,4242000.0
2008-04-08 12:45:00,5.52,5.53,5.52,5.53,4942000.0,4.6451,4.6535,4.6451,4.6535,4942000.0
2008-04-08 12:50:00,5.53,5.53,5.51,5.51,7134400.0,4.6535,4.6535,4.6367,4.6367,7134400.0
2008-04-08 12:55:00,5.51,5.52,5.51,5.52,4317600.0,4.6367,4.6451,4.6367,4.6451,4317600.0
2008-04-08 13:00:00,5.52,5.52,5.5,5.51,7148400.0,4.6451,4.6451,4.6283,4.6367,7148400.0
2008-04-08 13:05:00,5.51,5.52,5.5,5.51,5202400.0,4.6367,4.6451,4.6283,4.6367,5202400.0
2008-04-08 13:10:00,5.51,5.52,5.51,5.52,5490800.0,4.6367,4.6451,4.6367,4.6451,5490800.0
2008-04-08 13:15:00,5.52,5.52,5.51,5.51,3956400.0,4.6451,4.6451,4.6367,4.6367,3956400.0
2008-04-08 13:20:00,5.51,5.52,5.51,5.51,3253600.0,4.6367,4.6451,4.6367,4.6367,3253600.0
2008-04-08 13:25:00,5.51,5.52,5.5,5.5,8982400.0,4.6367,4.6451,4.6283,4.6283,8982400.0
2008-04-08 13:30:00,5.5,5.5,5.49,5.5,7722400.0,4.6283,4.6283,4.6199,4.6283,7722400.0
2008-04-08 13:35:00,5.49,5.5,5.49,5.49,7467600.0,4.6199,4.6283,4.6199,4.6199,7467600.0
2008-04-08 13:40:00,5.49,5.5,5.49,5.5,7392000.0,4.6199,4.6283,4.6199,4.6283,7392000.0
2008-04-08 13:45:00,5.5,5.51,5.49,5.51,8192800.0,4.6283,4.6367,4.6199,4.6367,8192800.0
2008-04-08 13:50:00,5.51,5.53,5.51,5.52,9836400.0,4.6367,4.6535,4.6367,4.6451,9836400.0
2008-04-08 13:55:00,5.52,5.52,5.51,5.51,6557600.0,4.6451,4.6451,4.6367,4.6367,6557600.0
2008-04-08 14:00:00,5.51,5.51,5.5,5.51,11320400.0,4.6367,4.6367,4.6283,4.6367,11320400.0
2008-04-08 14:05:00,5.51,5.51,5.47,5.47,17329200.0,4.6367,4.6367,4.603,4.603,17329200.0
2008-04-08 14:10:00,5.47,5.48,5.47,5.47,13473600.0,4.603,4.6115,4.603,4.603,13473600.0
2008-04-08 14:15:00,5.47,5.47,5.46,5.46,13297200.0,4.603,4.603,4.5946,4.5946,13297200.0
2008-04-08 14:20:00,5.46,5.47,5.44,5.45,18656400.0,4.5946,4.603,4.5778,4.5862,18656400.0
2008-04-08 14:25:00,5.45,5.46,5.44,5.46,14602000.0,4.5862,4.5946,4.5778,4.5946,14602000.0
2008-04-08 14:30:00,5.46,5.46,5.45,5.46,11130000.0,4.5946,4.5946,4.5862,4.5946,11130000.0
2008-04-08 14:35:00,5.46,5.48,5.45,5.48,14632800.0,4.5946,4.6115,4.5862,4.6115,14632800.0
2008-04-08 14:40:00,5.48,5.48,5.46,5.46,14277200.0,4.6115,4.6115,4.5946,4.5946,14277200.0
2008-04-08 14:45:00,5.46,5.47,5.46,5.46,11250400.0,4.5946,4.603,4.5946,4.5946,11250400.0
2008-04-08 14:50:00,5.46,5.48,5.46,5.47,14775600.0,4.5946,4.6115,4.5946,4.603,14775600.0
2008-04-08 14:55:00,5.47,5.49,5.47,5.48,9335200.0,4.603,4.6199,4.603,4.6115,9335200.0
2008-04-08 15:00:00,5.48,5.48,5.46,5.46,10497200.0,4.6115,4.6115,4.5946,4.5946,10497200.0
2008-04-08 15:05:00,5.46,5.47,5.46,5.47,8108800.0,4.5946,4.603,4.5946,4.603,8108800.0
2008-04-08 15:10:00,5.47,5.47,5.45,5.46,7394800.0,4.603,4.603,4.5862,4.5946,7394800.0
2008-04-08 15:15:00,5.46,5.46,5.45,5.46,6969200.0,4.5946,4.5946,4.5862,4.5946,6969200.0
2008-04-08 15:20:00,5.46,5.46,5.44,5.45,10880800.0,4.5946,4.5946,4.5778,4.5862,10880800.0
2008-04-08 15:25:00,5.45,5.47,5.45,5.47,12070800.0,4.5862,4.603,4.5862,4.603,12070800.0
2008-04-08 15:30:00,5.47,5.48,5.47,5.48,15044400.0,4.603,4.6115,4.603,4.6115,15044400.0
2008-04-08 15:35:00,5.48,5.48,5.46,5.46,11124400.0,4.6115,4.6115,4.5946,4.5946,11124400.0
2008-04-08 15:40:00,5.46,5.47,5.46,5.47,11589200.0,4.5946,4.603,4.5946,4.603,11589200.0
2008-04-08 15:45:00,5.47,5.47,5.46,5.46,13708800.0,4.603,4.603,4.5946,4.5946,13708800.0
2008-04-08 15:50:00,5.46,5.47,5.46,5.46,18466000.0,4.5946,4.603,4.5946,4.5946,18466000.0
2008-04-08 15:55:00,5.46,5.47,5.46,5.46,24094000.0,4.5946,4.603,4.5946,4.5946,24094000.0
2008-04-09 09:30:00,5.48,5.5,5.46,5.49,26821200.0,4.6115,4.6283,4.5946,4.6199,26821200.0
2008-04-09 09:35:00,5.49,5.49,5.45,5.46,19947200.0,4.6199,4.6199,4.5862,4.5946,19947200.0
2008-04-09 09:40:00,5.46,5.47,5.4,5.41,29722000.0,4.5946,4.603,4.5441,4.5525,29722000.0
2008-04-09 09:45:00,5.41,5.43,5.4,5.43,22125600.0,4.5525,4.5694,4.5441,4.5694,22125600.0
2008-04-09 09:50:00,5.43,5.44,5.42,5.43,22176000.0,4.5694,4.5778,4.561,4.5694,22176000.0
2008-04-09 09:55:00,5.43,5.43,5.42,5.43,19370400.0,4.5694,4.5694,4.561,4.5694,19370400.0
2008-04-09 10:00:00,5.43,5.43,5.41,5.43,16074800.0,4.5694,4.5694,4.5525,4.5694,16074800.0
2008-04-09 10:05:00,5.43,5.44,5.41,5.44,15741600.0,4.5694,4.5778,4.5525,4.5778,15741600.0
2008-04-09 10:10:00,5.44,5.45,5.43,5.45,14319200.0,4.5778,4.5862,4.5694,4.5862,14319200.0
2008-04-09 10:15:00,5.45,5.46,5.44,5.46,16881200.0,4.5862,4.5946,4.5778,4.5946,16881200.0
2008-04-09 10:20:00,5.46,5.48,5.46,5.47,20151600.0,4.5946,4.6115,4.5946,4.603,20151600.0
2008-04-09 10:25:00,5.47,5.47,5.46,5.46,10704400.0,4.603,4.603,4.5946,4.5946,10704400.0
2008-04-09 10:30:00,5.46,5.47,5.44,5.45,12695200.0,4.5946,4.603,4.5778,4.5862,12695200.0
2008-04-09 10:35:00,5.45,5.45,5.43,5.44,11034800.0,4.5862,4.5862,4.5694,4.5778,11034800.0
2008-04-09 10:40:00,5.44,5.44,5.43,5.44,9959600.0,4.5778,4.5778,4.5694,4.5778,9959600.0
2008-04-09 10:45:00,5.44,5.45,5.44,5.44,13322400.0,4.5778,4.5862,4.5778,4.5778,13322400.0
2008-04-09 10:50:00,5.44,5.44,5.43,5.44,8016400.0,4.5778,4.5778,4.5694,4.5778,8016400.0
2008-04-09 10:55:00,5.44,5.46,5.44,5.46,9363200.0,4.5778,4.5946,4.5778,4.5946,9363200.0
2008-04-09 11:00:00,5.46,5.46,5.45,5.45,6571600.0,4.5946,4.5946,4.5862,4.5862,6571600.0
2008-04-09 11:05:00,5.45,5.45,5.43,5.44,6602400.0,4.5862,4.5862,4.5694,4.5778,6602400.0
2008-04-09 11:10:00,5.44,5.44,5.43,5.43,5325600.0,4.5778,4.5778,4.5694,4.5694,5325600.0
2008-04-09 11:15:00,5.43,5.44,5.43,5.43,3595200.0,4.5694,4.5778,4.5694,4.5694,3595200.0
2008-04-09 11:20:00,5.43,5.45,5.43,5.43,9329600.0,4.5694,4.5862,4.5694,4.5694,9329600.0
2008-04-09 11:25:00,5.43,5.43,5.42,5.42,8204000.0,4.5694,4.5694,4.561,4.561,8204000.0
2008-04-09 11:30:00,5.43,5.43,5.42,5.42,9184000.0,4.5694,4.5694,4.561,4.561,9184000.0
2008-04-09 11:35:00,5.42,5.42,5.4,5.4,12297600.0,4.561,4.561,4.5441,4.5441,12297600.0
2008-04-09 11:40:00,5.41,5.42,5.4,5.4,9186800.0,4.5525,4.561,4.5441,4.5441,9186800.0
2008-04-09 11:45:00,5.4,5.41,5.4,5.4,8125600.0,4.5441,4.5525,4.5441,4.5441,8125600.0
2008-04-09 11:50:00,5.4,5.41,5.39,5.39,18012400.0,4.5441,4.5525,4.5357,4.5357,18012400.0
2008-04-09 11:55:00,5.39,5.39,5.38,5.38,14548800.0,4.5357,4.5357,4.5273,4.5273,14548800.0
2008-04-09 12:00:00,5.38,5.39,5.38,5.39,8775200.0,4.5273,4.5357,4.5273,4.5357,8775200.0
2008-04-09 12:05:00,5.39,5.4,5.39,5.39,6868400.0,4.5357,4.5441,4.5357,4.5357,6868400.0
2008-04-09 12:10:00,5.39,5.39,5.38,5.39,6820800.0,4.5357,4.5357,4.5273,4.5357,6820800.0
2008-04-09 12:15:00,5.39,5.39,5.38,5.38,6039600.0,4.5357,4.5357,4.5273,4.5273,6039600.0
2008-04-09 12:20:00,5.38,5.38,5.37,5.38,7764400.0,4.5273,4.5273,4.5189,4.5273,7764400.0
2008-04-09 12:25:00,5.38,5.4,5.38,5.39,7870800.0,4.5273,4.5441,4.5273,4.5357,7870800.0
2008-04-09 12:30:00,5.39,5.4,5.39,5.39,5664400.0,4.5357,4.5441,4.5357,4.5357,5664400.0
2008-04-09 12:35:00,5.39,5.4,5.39,5.39,9615200.0,4.5357,4.5441,4.5357,4.5357,9615200.0
2008-04-09 12:40:00,5.39,5.4,5.39,5.39,5992000.0,4.5357,4.5441,4.5357,4.5357,5992000.0
2008-04-09 12:45:00,5.39,5.39,5.38,5.38,6977600.0,4.5357,4.5357,4.5273,4.5273,6977600.0
2008-04-09 12:50:00,5.38,5.39,5.38,5.39,8489600.0,4.5273,4.5357,4.5273,4.5357,8489600.0
2008-04-09 12:55:00,5.39,5.39,5.38,5.39,7635600.0,4.5357,4.5357,4.5273,4.5357,7635600.0
2008-04-09 13:00:00,5.39,5.39,5.38,5.39,8251600.0,4.5357,4.5357,4.5273,4.5357,8251600.0
2008-04-09 13:05:00,5.39,5.41,5.39,5.41,16592800.0,4.5357,4.5525,4.5357,4.5525,16592800.0
2008-04-09 13:10:00,5.41,5.42,5.41,5.41,14660800.0,4.5525,4.561,4.5525,4.5525,14660800.0
2008-04-09 13:15:00,5.41,5.43,5.41,5.42,10754800.0,4.5525,4.5694,4.5525,4.561,10754800.0
2008-04-09 13:20:00,5.42,5.43,5.41,5.41,13221600.0,4.561,4.5694,4.5525,4.5525,13221600.0
2008-04-09 13:25:00,5.41,5.42,5.4,5.41,7053200.0,4.5525,4.561,4.5441,4.5525,7053200.0
2008-04-09 13:30:00,5.41,5.42,5.4,5.41,5552400.0,4.5525,4.561,4.5441,4.5525,5552400.0
2008-04-09 13:35:00,5.41,5.43,5.41,5.43,7478800.0,4.5525,4.5694,4.5525,4.5694,7478800.0
2008-04-09 13:40:00,5.43,5.44,5.42,5.43,8542800.0,4.5694,4.5778,4.561,4.5694,8542800.0
2008-04-09 13:45:00,5.43,5.44,5.42,5.42,8212400.0,4.5694,4.5778,4.561,4.561,8212400.0
2008-04-09 13:50:00,5.42,5.43,5.42,5.42,5482400.0,4.561,4.5694,4.561,4.561,5482400.0
2008-04-09 13:55:00,5.42,5.43,5.42,5.43,4928000.0,4.561,4.5694,4.561,4.5694,4928000.0
2008-04-09 14:00:00,5.43,5.44,5.43,5.43,7476000.0,4.5694,4.5778,4.5694,4.5694,7476000.0
2008-04-09 14:05:00,5.43,5.43,5.42,5.43,7635600.0,4.5694,4.5694,4.561,4.5694,7635600.0
2008-04-09 14:10:00,5.43,5.43,5.4,5.4,12303200.0,4.5694,4.5694,4.5441,4.5441,12303200.0
2008-04-09 14:15:00,5.4,5.41,5.38,5.39,14520800.0,4.5441,4.5525,4.5273,4.5357,14520800.0
2008-04-09 14:20:00,5.4,5.4,5.39,5.4,6647200.0,4.5441,4.5441,4.5357,4.5441,6647200.0
2008-04-09 14:25:00,5.4,5.4,5.39,5.39,6580000.0,4.5441,4.5441,4.5357,4.5357,6580000.0
2008-04-09 14:30:00,5.39,5.4,5.38,5.39,7277200.0,4.5357,4.5441,4.5273,4.5357,7277200.0
2008-04-09 14:35:00,5.39,5.41,5.39,5.41,9181200.0,4.5357,4.5525,4.5357,4.5525,9181200.0
2008-04-09 14:40:00,5.41,5.41,5.4,5.4,7112000.0,4.5525,4.5525,4.5441,4.5441,7112000.0
2008-04-09 14:45:00,5.4,5.4,5.39,5.39,5692400.0,4.5441,4.5441,4.5357,4.5357,5692400.0
2008-04-09 14:50:00,5.39,5.4,5.38,5.39,11989600.0,4.5357,4.5441,4.5273,4.5357,11989600.0
2008-04-09 14:55:00,5.39,5.4,5.39,5.39,7322000.0,4.5357,4.5441,4.5357,4.5357,7322000.0
2008-04-09 15:00:00,5.39,5.39,5.37,5.39,11956000.0,4.5357,4.5357,4.5189,4.5357,11956000.0
2008-04-09 15:05:00,5.39,5.4,5.38,5.4,12986400.0,4.5357,4.5441,4.5273,4.5441,12986400.0
2008-04-09 15:10:00,5.4,5.4,5.39,5.39,9486400.0,4.5441,4.5441,4.5357,4.5357,9486400.0
2008-04-09 15:15:00,5.39,5.41,5.39,5.41,8148000.0,4.5357,4.5525,4.5357,4.5525,8148000.0
2008-04-09 15:20:00,5.41,5.42,5.4,5.4,10046400.0,4.5525,4.561,4.5441,4.5441,10046400.0
2008-04-09 15:25:00,5.4,5.41,5.4,5.4,7624400.0,4.5441,4.5525,4.5441,4.5441,7624400.0
2008-04-09 15:30:00,5.4,5.41,5.4,5.41,8274000.0,4.5441,4.5525,4.5441,4.5525,8274000.0
2008-04-09 15:35:00,5.41,5.42,5.41,5.42,13095600.0,4.5525,4.561,4.5525,4.561,13095600.0
2008-04-09 15:40:00,5.42,5.42,5.41,5.41,7574000.0,4.561,4.561,4.5525,4.5525,7574000.0
2008-04-09 15:45:00,5.41,5.42,5.41,5.41,9399600.0,4.5525,4.561,4.5525,4.5525,9399600.0
2008-04-09 15:50:00,5.41,5.41,5.39,5.39,13190800.0,4.5525,4.5525,4.5357,4.5357,13190800.0
2008-04-09 15:55:00,5.39,5.41,5.39,5.41,16046800.0,4.5357,4.5525,4.5357,4.5525,16046800.0
2008-04-10 09:30:00,5.4,5.44,5.38,5.43,33580400.0,4.5441,4.5778,4.5273,4.5694,33580400.0
2008-04-10 09:35:00,5.43,5.45,5.42,5.43,21333200.0,4.5694,4.5862,4.561,4.5694,21333200.0
2008-04-10 09:40:00,5.43,5.43,5.41,5.41,16956800.0,4.5694,4.5694,4.5525,4.5525,16956800.0
2008-04-10 09:45:00,5.41,5.43,5.41,5.42,13944000.0,4.5525,4.5694,4.5525,4.561,13944000.0
2008-04-10 09:50:00,5.42,5.44,5.41,5.43,15394400.0,4.561,4.5778,4.5525,4.5694,15394400.0
2008-04-10 09:55:00,5.43,5.45,5.42,5.44,17950800.0,4.5694,4.5862,4.561,4.5778,17950800.0
2008-04-10 10:00:00,5.44,5.44,5.42,5.44,17547600.0,4.5778,4.5778,4.561,4.5778,17547600.0
2008-04-10 10:05:00,5.44,5.46,5.43,5.46,19681200.0,4.5778,4.5946,4.5694,4.5946,19681200.0
2008-04-10 10:10:00,5.46,5.47,5.45,5.47,20454000.0,4.5946,4.603,4.5862,4.603,20454000.0
2008-04-10 10:15:00,5.47,5.48,5.46,5.48,15579200.0,4.603,4.6115,4.5946,4.6115,15579200.0
2008-04-10 10:20:00,5.48,5.5,5.47,5.5,28114800.0,4.6115,4.6283,4.603,4.6283,28114800.0
2008-04-10 10:25:00,5.5,5.5,5.49,5.5,16450000.0,4.6283,4.6283,4.6199,4.6283,16450000.0
2008-04-10 10:30:00,5.5,5.51,5.49,5.49,12894000.0,4.6283,4.6367,4.6199,4.6199,12894000.0
2008-04-10 10:35:00,5.49,5.5,5.48,5.48,11953200.0,4.6199,4.6283,4.6115,4.6115,11953200.0
2008-04-10 10:40:00,5.48,5.51,5.48,5.51,16920400.0,4.6115,4.6367,4.6115,4.6367,16920400.0
2008-04-10 10:45:00,5.51,5.52,5.5,5.51,15825600.0,4.6367,4.6451,4.6283,4.6367,15825600.0
2008-04-10 10:50:00,5.51,5.51,5.5,5.5,10435600.0,4.6367,4.6367,4.6283,4.6283,10435600.0
2008-04-10 10:55:00,5.5,5.52,5.5,5.51,12110000.0,4.6283,4.6451,4.6283,4.6367,12110000.0
2008-04-10 11:00:00,5.5,5.51,5.5,5.51,12902400.0,4.6283,4.6367,4.6283,4.6367,12902400.0
2008-04-10 11:05:00,5.51,5.51,5.5,5.51,9436000.0,4.6367,4.6367,4.6283,4.6367,9436000.0
2008-04-10 11:10:00,5.51,5.53,5.51,5.53,17192000.0,4.6367,4.6535,4.6367,4.6535,17192000.0
2008-04-10 11:15:00,5.52,5.53,5.52,5.53,10861200.0,4.6451,4.6535,4.6451,4.6535,10861200.0
2008-04-10 11:20:00,5.53,5.54,5.52,5.52,12482400.0,4.6535,4.6619,4.6451,4.6451,12482400.0
2008-04-10 11:25:00,5.52,5.53,5.52,5.52,10656800.0,4.6451,4.6535,4.6451,4.6451,10656800.0
2008-04-10 11:30:00,5.52,5.53,5.5,5.52,8220800.0,4.6451,4.6535,4.6283,4.6451,8220800.0
2008-04-10 11:35:00,5.52,5.53,5.52,5.52,6616400.0,4.6451,4.6535,4.6451,4.6451,6616400.0
2008-04-10 11:40:00,5.52,5.54,5.52,5.53,9228800.0,4.6451,4.6619,4.6451,4.6535,9228800.0
2008-04-10 11:45:00,5.53,5.54,5.53,5.53,15324400.0,4.6535,4.6619,4.6535,4.6535,15324400.0
2008-04-10 11:50:00,5.53,5.53,5.52,5.52,7579600.0,4.6535,4.6535,4.6451,4.6451,7579600.0
2008-04-10 11:55:00,5.53,5.53,5.52,5.52,6865600.0,4.6535,4.6535,4.6451,4.6451,6865600.0
2008-04-10 12:00:00,5.52,5.53,5.51,5.51,8027600.0,4.6451,4.6535,4.6367,4.6367,8027600.0
2008-04-10 12:05:00,5.51,5.52,5.51,5.51,7291200.0,4.6367,4.6451,4.6367,4.6367,7291200.0
2008-04-10 12:10:00,5.51,5.52,5.51,5.51,5513200.0,4.6367,4.6451,4.6367,4.6367,5513200.0
2008-04-10 12:15:00,5.51,5.52,5.51,5.52,5717600.0,4.6367,4.6451,4.6367,4.6451,5717600.0
2008-04-10 12:20:00,5.52,5.53,5.52,5.53,4849600.0,4.6451,4.6535,4.6451,4.6535,4849600.0
2008-04-10 12:25:00,5.53,5.53,5.52,5.52,4494000.0,4.6535,4.6535,4.6451,4.6451,4494000.0
2008-04-10 12:30:00,5.52,5.53,5.52,5.52,5594400.0,4.6451,4.6535,4.6451,4.6451,5594400.0
2008-04-10 12:35:00,5.52,5.53,5.52,5.53,4390400.0,4.6451,4.6535,4.6451,4.6535,4390400.0
2008-04-10 12:40:00,5.53,5.53,5.53,5.53,5059600.0,4.6535,4.6535,4.6535,4.6535,5059600.0
2008-04-10 12:45:00,5.53,5.53,5.52,5.52,6216000.0,4.6535,4.6535,4.6451,4.6451,6216000.0
2008-04-10 12:50:00,5.52,5.52,5.51,5.52,5994800.0,4.6451,4.6451,4.6367,4.6451,5994800.0
2008-04-10 12:55:00,5.52,5.52,5.51,5.51,4359600.0,4.6451,4.6451,4.6367,4.6367,4359600.0
2008-04-10 13:00:00,5.51,5.52,5.51,5.51,5294800.0,4.6367,4.6451,4.6367,4.6367,5294800.0
2008-04-10 13:05:00,5.51,5.52,5.51,5.52,4883200.0,4.6367,4.6451,4.6367,4.6451,4883200.0
2008-04-10 13:10:00,5.52,5.53,5.52,5.53,6608000.0,4.6451,4.6535,4.6451,4.6535,6608000.0
2008-04-10 13:15:00,5.53,5.53,5.52,5.53,6669600.0,4.6535,4.6535,4.6451,4.6535,6669600.0
2008-04-10 13:20:00,5.53,5.54,5.53,5.54,10376800.0,4.6535,4.6619,4.6535,4.6619,10376800.0
2008-04-10 13:25:00,5.54,5.55,5.54,5.54,8251600.0,4.6619,4.6704,4.6619,4.6619,8251600.0
2008-04-10 13:30:00,5.54,5.55,5.54,5.54,7431200.0,4.6619,4.6704,4.6619,4.6619,7431200.0
2008-04-10 13:35:00,5.54,5.55,5.54,5.55,9217600.0,4.6619,4.6704,4.6619,4.6704,9217600.0
2008-04-10 13:40:00,5.55,5.55,5.53,5.54,10595200.0,4.6704,4.6704,4.6535,4.6619,10595200.0
2008-04-10 13:45:00,5.54,5.55,5.53,5.55,10794000.0,4.6619,4.6704,4.6535,4.6704,10794000.0
2008-04-10 13:50:00,5.55,5.55,5.54,5.54,10808000.0,4.6704,4.6704,4.6619,4.6619,10808000.0
2008-04-10 13:55:00,5.54,5.55,5.53,5.53,8722000.0,4.6619,4.6704,4.6535,4.6535,8722000.0
2008-04-10 14:00:00,5.53,5.54,5.53,5.54,10166800.0,4.6535,4.6619,4.6535,4.6619,10166800.0
2008-04-10 14:05:00,5.54,5.54,5.53,5.54,8867600.0,4.6619,4.6619,4.6535,4.6619,8867600.0
2008-04-10 14:10:00,5.54,5.54,5.54,5.54,6333600.0,4.6619,4.6619,4.6619,4.6619,6333600.0
2008-04-10 14:15:00,5.54,5.54,5.53,5.53,9363200.0,4.6619,4.6619,4.6535,4.6535,9363200.0
2008-04-10 14:20:00,5.53,5.54,5.53,5.53,9959600.0,4.6535,4.6619,4.6535,4.6535,9959600.0
2008-04-10 14:25:00,5.53,5.53,5.52,5.52,12975200.0,4.6535,4.6535,4.6451,4.6451,12975200.0
2008-04-10 14:30:00,5.52,5.52,5.51,5.52,17323600.0,4.6451,4.6451,4.6367,4.6451,17323600.0
2008-04-10 14:35:00,5.52,5.52,5.52,5.52,10654000.0,4.6451,4.6451,4.6451,4.6451,10654000.0
2008-04-10 14:40:00,5.52,5.53,5.51,5.52,10186400.0,4.6451,4.6535,4.6367,4.6451,10186400.0
2008-04-10 14:45:00,5.52,5.53,5.52,5.52,7140000.0,4.6451,4.6535,4.6451,4.6451,7140000.0
2008-04-10 14:50:00,5.52,5.53,5.52,5.53,6991600.0,4.6451,4.6535,4.6451,4.6535,6991600.0
2008-04-10 14:55:00,5.53,5.54,5.52,5.54,9861600.0,4.6535,4.6619,4.6451,4.6619,9861600.0
2008-04-10 15:00:00,5.54,5.54,5.53,5.53,8887200.0,4.6619,4.6619,4.6535,4.6535,8887200.0
2008-04-10 15:05:00,5.53,5.54,5.53,5.54,9620800.0,4.6535,4.6619,4.6535,4.6619,9620800.0
2008-04-10 15:10:00,5.54,5.54,5.52,5.52,12773600.0,4.6619,4.6619,4.6451,4.6451,12773600.0
2008-04-10 15:15:00,5.52,5.53,5.52,5.52,8850800.0,4.6451,4.6535,4.6451,4.6451,8850800.0
2008-04-10 15:20:00,5.53,5.53,5.52,5.53,8780800.0,4.6535,4.6535,4.6451,4.6535,8780800.0
2008-04-10 15:25:00,5.53,5.53,5.52,5.53,9494800.0,4.6535,4.6535,4.6451,4.6535,9494800.0
2008-04-10 15:30:00,5.53,5.53,5.5,5.5,17110800.0,4.6535,4.6535,4.6283,4.6283,17110800.0
2008-04-10 15:35:00,5.5,5.51,5.5,5.51,14730800.0,4.6283,4.6367,4.6283,4.6367,14730800.0
2008-04-10 15:40:00,5.51,5.51,5.49,5.5,20322400.0,4.6367,4.6367,4.6199,4.6283,20322400.0
2008-04-10 15:45:00,5.5,5.51,5.5,5.51,13613600.0,4.6283,4.6367,4.6283,4.6367,13613600.0
2008-04-10 15:50:00,5.51,5.52,5.51,5.52,21596400.0,4.6367,4.6451,4.6367,4.6451,21596400.0
2008-04-10 15:55:00,5.52,5.53,5.51,5.52,24542000.0,4.6451,4.6535,4.6367,4.6451,24542000.0
2008-04-11 09:30:00,5.45,5.47,5.45,5.45,28266000.0,4.5862,4.603,4.5862,4.5862,28266000.0
2008-04-11 09:35:00,5.45,5.47,5.45,5.45,17992800.0,4.5862,4.603,4.5862,4.5862,17992800.0
2008-04-11 09:40:00,5.45,5.47,5.45,5.46,20367200.0,4.5862,4.603,4.5862,4.5946,20367200.0
2008-04-11 09:45:00,5.46,5.48,5.45,5.47,23102800.0,4.5946,4.6115,4.5862,4.603,23102800.0
2008-04-11 09:50:00,5.47,5.47,5.45,5.46,17959200.0,4.603,4.603,4.5862,4.5946,17959200.0
2008-04-11 09:55:00,5.46,5.46,5.44,5.45,23080400.0,4.5946,4.5946,4.5778,4.5862,23080400.0
2008-04-11 10:00:00,5.45,5.45,5.43,5.43,23402400.0,4.5862,4.5862,4.5694,4.5694,23402400.0
2008-04-11 10:05:00,5.43,5.44,5.42,5.42,18477200.0,4.5694,4.5778,4.561,4.561,18477200.0
2008-04-11 10:10:00,5.42,5.43,5.42,5.43,14800800.0,4.561,4.5694,4.561,4.5694,14800800.0
2008-04-11 10:15:00,5.43,5.45,5.42,5.44,15797600.0,4.5694,4.5862,4.561,4.5778,15797600.0
2008-04-11 10:20:00,5.44,5.46,5.44,5.45,12866000.0,4.5778,4.5946,4.5778,4.5862,12866000.0
2008-04-11 10:25:00,5.45,5.45,5.44,5.45,12448800.0,4.5862,4.5862,4.5778,4.5862,12448800.0
2008-04-11 10:30:00,5.45,5.46,5.44,5.44,11180400.0,4.5862,4.5946,4.5778,4.5778,11180400.0
2008-04-11 10:35:00,5.44,5.45,5.44,5.44,10561600.0,4.5778,4.5862,4.5778,4.5778,10561600.0
2008-04-11 10:40:00,5.44,5.46,5.44,5.44,11194400.0,4.5778,4.5946,4.5778,4.5778,11194400.0
2008-04-11 10:45:00,5.44,5.45,5.43,5.44,10962000.0,4.5778,4.5862,4.5694,4.5778,10962000.0
2008-04-11 10:50:00,5.44,5.45,5.43,5.43,9811200.0,4.5778,4.5862,4.5694,4.5694,9811200.0
2008-04-11 10:55:00,5.43,5.44,5.42,5.43,9872800.0,4.5694,4.5778,4.561,4.5694,9872800.0
2008-04-11 11:00:00,5.43,5.43,5.42,5.43,8346800.0,4.5694,4.5694,4.561,4.5694,8346800.0
2008-04-11 11:05:00,5.43,5.44,5.42,5.44,7050400.0,4.5694,4.5778,4.561,4.5778,7050400.0
2008-04-11 11:10:00,5.44,5.44,5.42,5.42,7515200.0,4.5778,4.5778,4.561,4.561,7515200.0
2008-04-11 11:15:00,5.42,5.43,5.42,5.43,8915200.0,4.561,4.5694,4.561,4.5694,8915200.0
2008-04-11 11:20:00,5.43,5.43,5.41,5.42,9234400.0,4.5694,4.5694,4.5525,4.561,9234400.0
2008-04-11 11:25:00,5.42,5.42,5.41,5.41,6148800.0,4.561,4.561,4.5525,4.5525,6148800.0
2008-04-11 11:30:00,5.41,5.42,5.41,5.42,8965600.0,4.5525,4.561,4.5525,4.561,8965600.0
2008-04-11 11:35:00,5.42,5.42,5.41,5.42,5832400.0,4.561,4.561,4.5525,4.561,5832400.0
2008-04-11 11:40:00,5.42,5.43,5.42,5.43,7865200.0,4.561,4.5694,4.561,4.5694,7865200.0
2008-04-11 11:45:00,5.43,5.44,5.42,5.43,7274400.0,4.5694,4.5778,4.561,4.5694,7274400.0
2008-04-11 11:50:00,5.43,5.43,5.42,5.42,4886000.0,4.5694,4.5694,4.561,4.561,4886000.0
2008-04-11 11:55:00,5.42,5.43,5.42,5.43,6353200.0,4.561,4.5694,4.561,4.5694,6353200.0
2008-04-11 12:00:00,5.43,5.43,5.42,5.42,6081600.0,4.5694,4.5694,4.561,4.561,6081600.0
2008-04-11 12:05:00,5.42,5.42,5.41,5.41,6764800.0,4.561,4.561,4.5525,4.5525,6764800.0
2008-04-11 12:10:00,5.41,5.42,5.41,5.41,6843200.0,4.5525,4.561,4.5525,4.5525,6843200.0
2008-04-11 12:15:00,5.41,5.42,5.4,5.41,8044400.0,4.5525,4.561,4.5441,4.5525,8044400.0
2008-04-11 12:20:00,5.41,5.42,5.39,5.39,14229600.0,4.5525,4.561,4.5357,4.5357,14229600.0
2008-04-11 12:25:00,5.39,5.39,5.38,5.39,15974000.0,4.5357,4.5357,4.5273,4.5357,15974000.0
2008-04-11 12:30:00,5.39,5.4,5.39,5.39,7518000.0,4.5357,4.5441,4.5357,4.5357,7518000.0
2008-04-11 12:35:00,5.39,5.4,5.39,5.39,8170400.0,4.5357,4.5441,4.5357,4.5357,8170400.0
2008-04-11 12:40:00,5.39,5.4,5.39,5.39,8094800.0,4.5357,4.5441,4.5357,4.5357,8094800.0
2008-04-11 12:45:00,5.39,5.4,5.38,5.4,10505600.0,4.5357,4.5441,4.5273,4.5441,10505600.0
2008-04-11 12:50:00,5.4,5.4,5.39,5.4,6294400.0,4.5441,4.5441,4.5357,4.5441,6294400.0
2008-04-11 12:55:00,5.4,5.4,5.39,5.39,9380000.0,4.5441,4.5441,4.5357,4.5357,9380000.0
2008-04-11 13:00:00,5.39,5.39,5.38,5.38,10396400.0,4.5357,4.5357,4.5273,4.5273,10396400.0
2008-04-11 13:05:00,5.38,5.38,5.37,5.38,10472000.0,4.5273,4.5273,4.5189,4.5273,10472000.0
2008-04-11 13:10:00,5.38,5.39,5.37,5.38,6776000.0,4.5273,4.5357,4.5189,4.5273,6776000.0
2008-04-11 13:15:00,5.38,5.39,5.38,5.39,4188800.0,4.5273,4.5357,4.5273,4.5357,4188800.0
2008-04-11 13:20:00,5.39,5.39,5.37,5.38,7184800.0,4.5357,4.5357,4.5189,4.5273,7184800.0
2008-04-11 13:25:00,5.38,5.38,5.35,5.35,21568400.0,4.5273,4.5273,4.5021,4.5021,21568400.0
2008-04-11 13:30:00,5.35,5.35,5.33,5.33,30704800.0,4.5021,4.5021,4.4852,4.4852,30704800.0
2008-04-11 13:35:00,5.33,5.34,5.31,5.33,22750000.0,4.4852,4.4936,4.4684,4.4852,22750000.0
2008-04-11 13:40:00,5.33,5.33,5.32,5.32,12765200.0,4.4852,4.4852,4.4768,4.4768,12765200.0
2008-04-11 13:45:00,5.32,5.33,5.32,5.32,12720400.0,4.4768,4.4852,4.4768,4.4768,12720400.0
2008-04-11 13:50:00,5.32,5.32,5.28,5.29,33216400.0,4.4768,4.4768,4.4432,4.4516,33216400.0
2008-04-11 13:55:00,5.29,5.3,5.28,5.3,25533200.0,4.4516,4.46,4.4432,4.46,25533200.0
2008-04-11 14:00:00,5.3,5.31,5.29,5.29,18158000.0,4.46,4.4684,4.4516,4.4516,18158000.0
2008-04-11 14:05:00,5.29,5.3,5.29,5.3,11079600.0,4.4516,4.46,4.4516,4.46,11079600.0
2008-04-11 14:10:00,5.3,5.3,5.27,5.27,18449200.0,4.46,4.46,4.4347,4.4347,18449200.0
2008-04-11 14:15:00,5.27,5.28,5.26,5.28,23763600.0,4.4347,4.4432,4.4263,4.4432,23763600.0
2008-04-11 14:20:00,5.28,5.28,5.26,5.26,16307200.0,4.4432,4.4432,4.4263,4.4263,16307200.0
2008-04-11 14:25:00,5.26,5.29,5.26,5.29,23058000.0,4.4263,4.4516,4.4263,4.4516,23058000.0
2008-04-11 14:30:00,5.29,5.29,5.28,5.29,13879600.0,4.4516,4.4516,4.4432,4.4516,13879600.0
2008-04-11 14:35:00,5.29,5.3,5.28,5.28,16965200.0,4.4516,4.46,4.4432,4.4432,16965200.0
2008-04-11 14:40:00,5.28,5.28,5.26,5.26,19317200.0,4.4432,4.4432,4.4263,4.4263,19317200.0
2008-04-11 14:45:00,5.26,5.27,5.25,5.25,16270800.0,4.4263,4.4347,4.4179,4.4179,16270800.0
2008-04-11 14:50:00,5.25,5.28,5.25,5.28,20720000.0,4.4179,4.4432,4.4179,4.4432,20720000.0
2008-04-11 14:55:00,5.28,5.28,5.26,5.27,15405600.0,4.4432,4.4432,4.4263,4.4347,15405600.0
2008-04-11 15:00:00,5.27,5.27,5.26,5.26,15122800.0,4.4347,4.4347,4.4263,4.4263,15122800.0
2008-04-11 15:05:00,5.26,5.27,5.25,5.26,23388400.0,4.4263,4.4347,4.4179,4.4263,23388400.0
2008-04-11 15:10:00,5.26,5.26,5.25,5.25,19406800.0,4.4263,4.4263,4.4179,4.4179,19406800.0
2008-04-11 15:15:00,5.25,5.27,5.24,5.26,22120000.0,4.4179,4.4347,4.4095,4.4263,22120000.0
2008-04-11 15:20:00,5.26,5.27,5.26,5.27,13179600.0,4.4263,4.4347,4.4263,4.4347,13179600.0
2008-04-11 15:25:00,5.27,5.28,5.26,5.27,17724000.0,4.4347,4.4432,4.4263,4.4347,17724000.0
2008-04-11 15:30:00,5.27,5.27,5.25,5.26,18074000.0,4.4347,4.4347,4.4179,4.4263,18074000.0
2008-04-11 15:35:00,5.26,5.26,5.23,5.23,26838000.0,4.4263,4.4263,4.4011,4.4011,26838000.0
2008-04-11 15:40:00,5.23,5.25,5.23,5.24,23984800.0,4.4011,4.4179,4.4011,4.4095,23984800.0
2008-04-11 15:45:00,5.24,5.25,5.23,5.25,20087200.0,4.4095,4.4179,4.4011,4.4179,20087200.0
2008-04-11 15:50:00,5.25,5.26,5.24,5.26,27022800.0,4.4179,4.4263,4.4095,4.4263,27022800.0
2008-04-11 15:55:00,5.26,5.27,5.25,5.26,29478400.0,4.4263,4.4347,4.4179,4.4263,29478400.0
2008-04-14 09:30:00,5.24,5.27,5.22,5.23,32653600.0,4.4095,4.4347,4.3927,4.4011,32653600.0
2008-04-14 09:35:00,5.23,5.23,5.18,5.19,35868000.0,4.4011,4.4011,4.359,4.3674,35868000.0
2008-04-14 09:40:00,5.19,5.19,5.17,5.19,27028400.0,4.3674,4.3674,4.3506,4.3674,27028400.0
2008-04-14 09:45:00,5.19,5.2,5.16,5.19,21442400.0,4.3674,4.3758,4.3422,4.3674,21442400.0
2008-04-14 09:50:00,5.19,5.2,5.17,5.19,18978400.0,4.3674,4.3758,4.3506,4.3674,18978400.0
2008-04-14 09:55:00,5.19,5.2,5.16,5.2,20624800.0,4.3674,4.3758,4.3422,4.3758,20624800.0
2008-04-14 10:00:00,5.2,5.22,5.19,5.22,24256400.0,4.3758,4.3927,4.3674,4.3927,24256400.0
2008-04-14 10:05:00,5.22,5.23,5.21,5.22,18995200.0,4.3927,4.4011,4.3842,4.3927,18995200.0
2008-04-14 10:10:00,5.22,5.22,5.2,5.21,13062000.0,4.3927,4.3927,4.3758,4.3842,13062000.0
2008-04-14 10:15:00,5.21,5.22,5.2,5.22,11989600.0,4.3842,4.3927,4.3758,4.3927,11989600.0
2008-04-14 10:20:00,5.22,5.25,5.22,5.23,18006800.0,4.3927,4.4179,4.3927,4.4011,18006800.0
2008-04-14 10:25:00,5.23,5.27,5.23,5.26,20328000.0,4.4011,4.4347,4.4011,4.4263,20328000.0
2008-04-14 10:30:00,5.26,5.29,5.26,5.28,19821200.0,4.4263,4.4516,4.4263,4.4432,19821200.0
2008-04-14 10:35:00,5.28,5.28,5.27,5.28,12392800.0,4.4432,4.4432,4.4347,4.4432,12392800.0
2008-04-14 10:40:00,5.28,5.3,5.28,5.29,16962400.0,4.4432,4.46,4.4432,4.4516,16962400.0
2008-04-14 10:45:00,5.29,5.3,5.28,5.28,11415600.0,4.4516,4.46,4.4432,4.4432,11415600.0
2008-04-14 10:50:00,5.28,5.3,5.28,5.28,7660800.0,4.4432,4.46,4.4432,4.4432,7660800.0
2008-04-14 10:55:00,5.28,5.3,5.27,5.29,9576000.0,4.4432,4.46,4.4347,4.4516,9576000.0
2008-04-14 11:00:00,5.3,5.31,5.29,5.3,13708800.0,4.46,4.4684,4.4516,4.46,13708800.0
2008-04-14 11:05:00,5.3,5.31,5.3,5.3,9497600.0,4.46,4.4684,4.46,4.46,9497600.0
2008-04-14 11:10:00,5.3,5.3,5.29,5.29,8615600.0,4.46,4.46,4.4516,4.4516,8615600.0
2008-04-14 11:15:00,5.29,5.3,5.29,5.29,7151200.0,4.4516,4.46,4.4516,4.4516,7151200.0
2008-04-14 11:20:00,5.29,5.29,5.28,5.28,9987600.0,4.4516,4.4516,4.4432,4.4432,9987600.0
2008-04-14 11:25:00,5.28,5.29,5.27,5.28,11748800.0,4.4432,4.4516,4.4347,4.4432,11748800.0
2008-04-14 11:30:00,5.28,5.28,5.26,5.27,10754800.0,4.4432,4.4432,4.4263,4.4347,10754800.0
2008-04-14 11:35:00,5.27,5.27,5.26,5.27,8324400.0,4.4347,4.4347,4.4263,4.4347,8324400.0
2008-04-14 11:40:00,5.27,5.29,5.27,5.28,8442000.0,4.4347,4.4516,4.4347,4.4432,8442000.0
2008-04-14 11:45:00,5.28,5.29,5.28,5.29,5208000.0,4.4432,4.4516,4.4432,4.4516,5208000.0
2008-04-14 11:50:00,5.29,5.29,5.28,5.28,5362000.0,4.4516,4.4516,4.4432,4.4432,5362000.0
2008-04-14 11:55:00,5.28,5.29,5.28,5.29,4580800.0,4.4432,4.4516,4.4432,4.4516,4580800.0
2008-04-14 12:00:00,5.29,5.31,5.29,5.3,9836400.0,4.4516,4.4684,4.4516,4.46,9836400.0
2008-04-14 12:05:00,5.3,5.31,5.29,5.31,6801200.0,4.46,4.4684,4.4516,4.4684,6801200.0
2008-04-14 12:10:00,5.31,5.31,5.3,5.3,9262400.0,4.4684,4.4684,4.46,4.46,9262400.0
2008-04-14 12:15:00,5.3,5.3,5.29,5.3,5748400.0,4.46,4.46,4.4516,4.46,5748400.0
2008-04-14 12:20:00,5.29,5.3,5.29,5.3,3654000.0,4.4516,4.46,4.4516,4.46,3654000.0
2008-04-14 12:25:00,5.3,5.32,5.3,5.32,9741200.0,4.46,4.4768,4.46,4.4768,9741200.0
2008-04-14 12:30:00,5.32,5.32,5.31,5.31,4922400.0,4.4768,4.4768,4.4684,4.4684,4922400.0
2008-04-14 12:35:00,5.31,5.32,5.31,5.31,5031600.0,4.4684,4.4768,4.4684,4.4684,5031600.0
2008-04-14 12:40:00,5.31,5.31,5.3,5.3,6717200.0,4.4684,4.4684,4.46,4.46,6717200.0
2008-04-14 12:45:00,5.3,5.32,5.3,5.32,7425600.0,4.46,4.4768,4.46,4.4768,7425600.0
2008-04-14 12:50:00,5.32,5.33,5.32,5.32,13846000.0,4.4768,4.4852,4.4768,4.4768,13846000.0
2008-04-14 12:55:00,5.32,5.32,5.31,5.32,5815600.0,4.4768,4.4768,4.4684,4.4768,5815600.0
2008-04-14 13:00:00,5.32,5.32,5.31,5.31,8022000.0,4.4768,4.4768,4.4684,4.4684,8022000.0
2008-04-14 13:05:00,5.31,5.31,5.3,5.31,5028800.0,4.4684,4.4684,4.46,4.4684,5028800.0
2008-04-14 13:10:00,5.31,5.32,5.3,5.3,7831600.0,4.4684,4.4768,4.46,4.46,7831600.0
2008-04-14 13:15:00,5.3,5.31,5.29,5.3,5670000.0,4.46,4.4684,4.4516,4.46,5670000.0
2008-04-14 13:20:00,5.3,5.31,5.29,5.3,4928000.0,4.46,4.4684,4.4516,4.46,4928000.0
2008-04-14 13:25:00,5.3,5.3,5.29,5.3,5980800.0,4.46,4.46,4.4516,4.46,5980800.0
2008-04-14 13:30:00,5.3,5.3,5.29,5.29,5174400.0,4.46,4.46,4.4516,4.4516,5174400.0
2008-04-14 13:35:00,5.29,5.3,5.29,5.29,4779600.0,4.4516,4.46,4.4516,4.4516,4779600.0
2008-04-14 13:40:00,5.29,5.3,5.28,5.29,7655200.0,4.4516,4.46,4.4432,4.4516,7655200.0
2008-04-14 13:45:00,5.29,5.29,5.28,5.28,8724800.0,4.4516,4.4516,4.4432,4.4432,8724800.0
2008-04-14 13:50:00,5.28,5.29,5.28,5.29,6045200.0,4.4432,4.4516,4.4432,4.4516,6045200.0
2008-04-14 13:55:00,5.28,5.28,5.27,5.27,10284400.0,4.4432,4.4432,4.4347,4.4347,10284400.0
2008-04-14 14:00:00,5.27,5.28,5.26,5.26,9430400.0,4.4347,4.4432,4.4263,4.4263,9430400.0
2008-04-14 14:05:00,5.26,5.27,5.26,5.27,10267600.0,4.4263,4.4347,4.4263,4.4347,10267600.0
2008-04-14 14:10:00,5.27,5.29,5.27,5.28,8842400.0,4.4347,4.4516,4.4347,4.4432,8842400.0
2008-04-14 14:15:00,5.28,5.29,5.27,5.28,7862400.0,4.4432,4.4516,4.4347,4.4432,7862400.0
2008-04-14 14:20:00,5.28,5.3,5.28,5.3,9993200.0,4.4432,4.46,4.4432,4.46,9993200.0
2008-04-14 14:25:00,5.3,5.3,5.29,5.29,5726000.0,4.46,4.46,4.4516,4.4516,5726000.0
2008-04-14 14:30:00,5.29,5.3,5.29,5.29,4942000.0,4.4516,4.46,4.4516,4.4516,4942000.0
2008-04-14 14:35:00,5.29,5.3,5.29,5.3,5642000.0,4.4516,4.46,4.4516,4.46,5642000.0
2008-04-14 14:40:00,5.3,5.31,5.3,5.3,6860000.0,4.46,4.4684,4.46,4.46,6860000.0
2008-04-14 14:45:00,5.3,5.3,5.29,5.29,5521600.0,4.46,4.46,4.4516,4.4516,5521600.0
2008-04-14 14:50:00,5.29,5.29,5.27,5.27,10656800.0,4.4516,4.4516,4.4347,4.4347,10656800.0
2008-04-14 14:55:00,5.27,5.28,5.27,5.27,6577200.0,4.4347,4.4432,4.4347,4.4347,6577200.0
2008-04-14 15:00:00,5.27,5.28,5.27,5.28,5538400.0,4.4347,4.4432,4.4347,4.4432,5538400.0
2008-04-14 15:05:00,5.28,5.28,5.26,5.27,10575600.0,4.4432,4.4432,4.4263,4.4347,10575600.0
2008-04-14 15:10:00,5.27,5.27,5.25,5.26,8055600.0,4.4347,4.4347,4.4179,4.4263,8055600.0
2008-04-14 15:15:00,5.26,5.27,5.26,5.27,7509600.0,4.4263,4.4347,4.4263,4.4347,7509600.0
2008-04-14 15:20:00,5.27,5.28,5.26,5.27,7697200.0,4.4347,4.4432,4.4263,4.4347,7697200.0
2008-04-14 15:25:00,5.27,5.28,5.26,5.26,9576000.0,4.4347,4.4432,4.4263,4.4263,9576000.0
2008-04-14 15:30:00,5.26,5.28,5.26,5.28,8831200.0,4.4263,4.4432,4.4263,4.4432,8831200.0
2008-04-14 15:35:00,5.27,5.28,5.27,5.27,8173200.0,4.4347,4.4432,4.4347,4.4347,8173200.0
2008-04-14 15:40:00,5.27,5.28,5.27,5.28,8923600.0,4.4347,4.4432,4.4347,4.4432,8923600.0
2008-04-14 15:45:00,5.28,5.29,5.28,5.28,8716400.0,4.4432,4.4516,4.4432,4.4432,8716400.0
2008-04-14 15:50:00,5.28,5.28,5.27,5.27,7282800.0,4.4432,4.4432,4.4347,4.4347,7282800.0
2008-04-14 15:55:00,5.27,5.28,5.27,5.28,10808000.0,4.4347,4.4432,4.4347,4.4432,10808000.0
2008-04-15 09:30:00,5.34,5.34,5.31,5.34,23758000.0,4.4936,4.4936,4.4684,4.4936,23758000.0
2008-04-15 09:35:00,5.34,5.35,5.33,5.34,14683200.0,4.4936,4.5021,4.4852,4.4936,14683200.0
2008-04-15 09:40:00,5.34,5.34,5.3,5.31,19266800.0,4.4936,4.4936,4.46,4.4684,19266800.0
2008-04-15 09:45:00,5.31,5.31,5.29,5.3,14621600.0,4.4684,4.4684,4.4516,4.46,14621600.0
2008-04-15 09:50:00,5.3,5.31,5.29,5.3,10584000.0,4.46,4.4684,4.4516,4.46,10584000.0
2008-04-15 09:55:00,5.3,5.31,5.29,5.29,9377200.0,4.46,4.4684,4.4516,4.4516,9377200.0
2008-04-15 10:00:00,5.29,5.32,5.29,5.31,11897200.0,4.4516,4.4768,4.4516,4.4684,11897200.0
2008-04-15 10:05:00,5.32,5.32,5.3,5.3,9497600.0,4.4768,4.4768,4.46,4.46,9497600.0
2008-04-15 10:10:00,5.3,5.31,5.28,5.28,10102400.0,4.46,4.4684,4.4432,4.4432,10102400.0
2008-04-15 10:15:00,5.28,5.29,5.28,5.28,10922800.0,4.4432,4.4516,4.4432,4.4432,10922800.0
2008-04-15 10:20:00,5.28,5.3,5.28,5.29,8769600.0,4.4432,4.46,4.4432,4.4516,8769600.0
2008-04-15 10:25:00,5.29,5.29,5.27,5.28,10057600.0,4.4516,4.4516,4.4347,4.4432,10057600.0
2008-04-15 10:30:00,5.28,5.28,5.26,5.27,9900800.0,4.4432,4.4432,4.4263,4.4347,9900800.0
2008-04-15 10:35:00,5.27,5.27,5.25,5.25,11782400.0,4.4347,4.4347,4.4179,4.4179,11782400.0
2008-04-15 10:40:00,5.25,5.25,5.23,5.24,17827600.0,4.4179,4.4179,4.4011,4.4095,17827600.0
2008-04-15 10:45:00,5.24,5.26,5.23,5.25,13627600.0,4.4095,4.4263,4.4011,4.4179,13627600.0
2008-04-15 10:50:00,5.25,5.26,5.24,5.24,8624000.0,4.4179,4.4263,4.4095,4.4095,8624000.0
2008-04-15 10:55:00,5.24,5.25,5.23,5.25,5504800.0,4.4095,4.4179,4.4011,4.4179,5504800.0
2008-04-15 11:00:00,5.25,5.26,5.24,5.26,7543200.0,4.4179,4.4263,4.4095,4.4263,7543200.0
2008-04-15 11:05:00,5.26,5.27,5.24,5.25,8803200.0,4.4263,4.4347,4.4095,4.4179,8803200.0
2008-04-15 11:10:00,5.24,5.25,5.21,5.21,14812000.0,4.4095,4.4179,4.3842,4.3842,14812000.0
2008-04-15 11:15:00,5.21,5.22,5.2,5.22,11631200.0,4.3842,4.3927,4.3758,4.3927,11631200.0
2008-04-15 11:20:00,5.22,5.22,5.21,5.22,8397200.0,4.3927,4.3927,4.3842,4.3927,8397200.0
2008-04-15 11:25:00,5.22,5.22,5.21,5.21,7098000.0,4.3927,4.3927,4.3842,4.3842,7098000.0
2008-04-15 11:30:00,5.21,5.22,5.21,5.22,5588800.0,4.3842,4.3927,4.3842,4.3927,5588800.0
2008-04-15 11:35:00,5.22,5.22,5.21,5.21,5670000.0,4.3927,4.3927,4.3842,4.3842,5670000.0
2008-04-15 11:40:00,5.21,5.22,5.21,5.22,9825200.0,4.3842,4.3927,4.3842,4.3927,9825200.0
2008-04-15 11:45:00,5.22,5.23,5.21,5.23,8008000.0,4.3927,4.4011,4.3842,4.4011,8008000.0
2008-04-15 11:50:00,5.23,5.23,5.22,5.23,6554800.0,4.4011,4.4011,4.3927,4.4011,6554800.0
2008-04-15 11:55:00,5.23,5.23,5.22,5.22,5563600.0,4.4011,4.4011,4.3927,4.3927,5563600.0
2008-04-15 12:00:00,5.22,5.23,5.22,5.22,4132800.0,4.3927,4.4011,4.3927,4.3927,4132800.0
2008-04-15 12:05:00,5.22,5.22,5.21,5.21,4939200.0,4.3927,4.3927,4.3842,4.3842,4939200.0
2008-04-15 12:10:00,5.22,5.22,5.21,5.22,4043200.0,4.3927,4.3927,4.3842,4.3927,4043200.0
2008-04-15 12:15:00,5.22,5.24,5.22,5.23,4225200.0,4.3927,4.4095,4.3927,4.4011,4225200.0
2008-04-15 12:20:00,5.23,5.24,5.22,5.23,4373600.0,4.4011,4.4095,4.3927,4.4011,4373600.0
2008-04-15 12:25:00,5.23,5.25,5.23,5.24,6078800.0,4.4011,4.4179,4.4011,4.4095,6078800.0
2008-04-15 12:30:00,5.24,5.25,5.24,5.24,7462000.0,4.4095,4.4179,4.4095,4.4095,7462000.0
2008-04-15 12:35:00,5.24,5.25,5.24,5.25,3813600.0,4.4095,4.4179,4.4095,4.4179,3813600.0
2008-04-15 12:40:00,5.25,5.26,5.24,5.24,5594400.0,4.4179,4.4263,4.4095,4.4095,5594400.0
2008-04-15 12:45:00,5.24,5.24,5.23,5.24,3183600.0,4.4095,4.4095,4.4011,4.4095,3183600.0
2008-04-15 12:50:00,5.24,5.25,5.23,5.24,3035200.0,4.4095,4.4179,4.4011,4.4095,3035200.0
2008-04-15 12:55:00,5.24,5.25,5.24,5.25,4614400.0,4.4095,4.4179,4.4095,4.4179,4614400.0
2008-04-15 13:00:00,5.25,5.26,5.24,5.24,4522000.0,4.4179,4.4263,4.4095,4.4095,4522000.0
2008-04-15 13:05:00,5.24,5.25,5.24,5.24,4659200.0,4.4095,4.4179,4.4095,4.4095,4659200.0
2008-04-15 13:10:00,5.24,5.25,5.24,5.25,4782400.0,4.4095,4.4179,4.4095,4.4179,4782400.0
2008-04-15 13:15:00,5.25,5.26,5.25,5.25,5740000.0,4.4179,4.4263,4.4179,4.4179,5740000.0
2008-04-15 13:20:00,5.25,5.27,5.25,5.26,7935200.0,4.4179,4.4347,4.4179,4.4263,7935200.0
2008-04-15 13:25:00,5.26,5.27,5.26,5.26,4737600.0,4.4263,4.4347,4.4263,4.4263,4737600.0
2008-04-15 13:30:00,5.26,5.26,5.25,5.26,4272800.0,4.4263,4.4263,4.4179,4.4263,4272800.0
2008-04-15 13:35:00,5.25,5.26,5.25,5.25,5177200.0,4.4179,4.4263,4.4179,4.4179,5177200.0
2008-04-15 13:40:00,5.25,5.27,5.25,5.26,5846400.0,4.4179,4.4347,4.4179,4.4263,5846400.0
2008-04-15 13:45:00,5.26,5.27,5.26,5.27,8321600.0,4.4263,4.4347,4.4263,4.4347,8321600.0
2008-04-15 13:50:00,5.27,5.28,5.27,5.28,6134800.0,4.4347,4.4432,4.4347,4.4432,6134800.0
2008-04-15 13:55:00,5.28,5.28,5.26,5.27,4835600.0,4.4432,4.4432,4.4263,4.4347,4835600.0
2008-04-15 14:00:00,5.27,5.27,5.26,5.26,4603200.0,4.4347,4.4347,4.4263,4.4263,4603200.0
2008-04-15 14:05:00,5.26,5.27,5.26,5.27,6535200.0,4.4263,4.4347,4.4263,4.4347,6535200.0
2008-04-15 14:10:00,5.27,5.28,5.27,5.28,6470800.0,4.4347,4.4432,4.4347,4.4432,6470800.0
2008-04-15 14:15:00,5.28,5.29,5.28,5.28,8766800.0,4.4432,4.4516,4.4432,4.4432,8766800.0
2008-04-15 14:20:00,5.28,5.28,5.27,5.28,6935600.0,4.4432,4.4432,4.4347,4.4432,6935600.0
2008-04-15 14:25:00,5.28,5.29,5.28,5.28,7848400.0,4.4432,4.4516,4.4432,4.4432,7848400.0
2008-04-15 14:30:00,5.29,5.32,5.29,5.31,17508400.0,4.4516,4.4768,4.4516,4.4684,17508400.0
2008-04-15 14:35:00,5.31,5.31,5.3,5.3,9226000.0,4.4684,4.4684,4.46,4.46,9226000.0
2008-04-15 14:40:00,5.3,5.3,5.29,5.29,11172000.0,4.46,4.46,4.4516,4.4516,11172000.0
2008-04-15 14:45:00,5.29,5.3,5.28,5.29,11499600.0,4.4516,4.46,4.4432,4.4516,11499600.0
2008-04-15 14:50:00,5.29,5.29,5.27,5.28,12322800.0,4.4516,4.4516,4.4347,4.4432,12322800.0
2008-04-15 14:55:00,5.28,5.28,5.26,5.27,8038800.0,4.4432,4.4432,4.4263,4.4347,8038800.0
2008-04-15 15:00:00,5.27,5.28,5.27,5.28,5877200.0,4.4347,4.4432,4.4347,4.4432,5877200.0
2008-04-15 15:05:00,5.28,5.29,5.27,5.28,7033600.0,4.4432,4.4516,4.4347,4.4432,7033600.0
2008-04-15 15:10:00,5.28,5.29,5.28,5.28,5236000.0,4.4432,4.4516,4.4432,4.4432,5236000.0
2008-04-15 15:15:00,5.28,5.29,5.27,5.29,5199600.0,4.4432,4.4516,4.4347,4.4516,5199600.0
2008-04-15 15:20:00,5.29,5.3,5.28,5.29,8867600.0,4.4516,4.46,4.4432,4.4516,8867600.0
2008-04-15 15:25:00,5.29,5.31,5.29,5.3,9629200.0,4.4516,4.4684,4.4516,4.46,9629200.0
2008-04-15 15:30:00,5.3,5.31,5.3,5.3,8408400.0,4.46,4.4684,4.46,4.46,8408400.0
2008-04-15 15:35:00,5.3,5.31,5.29,5.3,6686400.0,4.46,4.4684,4.4516,4.46,6686400.0
2008-04-15 15:40:00,5.3,5.3,5.28,5.29,10267600.0,4.46,4.46,4.4432,4.4516,10267600.0
2008-04-15 15:45:00,5.29,5.3,5.28,5.28,7162400.0,4.4516,4.46,4.4432,4.4432,7162400.0
2008-04-15 15:50:00,5.28,5.29,5.28,5.29,9612400.0,4.4432,4.4516,4.4432,4.4516,9612400.0
2008-04-15 15:55:00,5.29,5.3,5.28,5.3,12552400.0,4.4516,4.46,4.4432,4.46,12552400.0
2008-04-16 09:30:00,5.42,5.43,5.4,5.41,34602400.0,4.561,4.5694,4.5441,4.5525,34602400.0
2008-04-16 09:35:00,5.41,5.41,5.39,5.4,23581600.0,4.5525,4.5525,4.5357,4.5441,23581600.0
2008-04-16 09:40:00,5.4,5.41,5.38,5.39,15677200.0,4.5441,4.5525,4.5273,4.5357,15677200.0
2008-04-16 09:45:00,5.39,5.42,5.39,5.42,18821600.0,4.5357,4.561,4.5357,4.561,18821600.0
2008-04-16 09:50:00,5.42,5.42,5.4,5.4,16052400.0,4.561,4.561,4.5441,4.5441,16052400.0
2008-04-16 09:55:00,5.4,5.41,5.39,5.4,14515200.0,4.5441,4.5525,4.5357,4.5441,14515200.0
2008-04-16 10:00:00,5.4,5.42,5.4,5.41,8999200.0,4.5441,4.561,4.5441,4.5525,8999200.0
2008-04-16 10:05:00,5.41,5.41,5.4,5.41,8453200.0,4.5525,4.5525,4.5441,4.5525,8453200.0
2008-04-16 10:10:00,5.41,5.42,5.4,5.42,11051600.0,4.5525,4.561,4.5441,4.561,11051600.0
2008-04-16 10:15:00,5.42,5.44,5.41,5.43,20039600.0,4.561,4.5778,4.5525,4.5694,20039600.0
2008-04-16 10:20:00,5.43,5.45,5.43,5.45,20008800.0,4.5694,4.5862,4.5694,4.5862,20008800.0
2008-04-16 10:25:00,5.44,5.46,5.44,5.45,17519600.0,4.5778,4.5946,4.5778,4.5862,17519600.0
2008-04-16 10:30:00,5.45,5.46,5.44,5.46,17231200.0,4.5862,4.5946,4.5778,4.5946,17231200.0
2008-04-16 10:35:00,5.46,5.46,5.45,5.45,11197200.0,4.5946,4.5946,4.5862,4.5862,11197200.0
2008-04-16 10:40:00,5.45,5.45,5.44,5.45,9920400.0,4.5862,4.5862,4.5778,4.5862,9920400.0
2008-04-16 10:45:00,5.45,5.45,5.44,5.45,10645600.0,4.5862,4.5862,4.5778,4.5862,10645600.0
2008-04-16 10:50:00,5.45,5.46,5.44,5.45,8831200.0,4.5862,4.5946,4.5778,4.5862,8831200.0
2008-04-16 10:55:00,5.45,5.46,5.45,5.46,7478800.0,4.5862,4.5946,4.5862,4.5946,7478800.0
2008-04-16 11:00:00,5.46,5.47,5.45,5.46,11824400.0,4.5946,4.603,4.5862,4.5946,11824400.0
2008-04-16 11:05:00,5.46,5.46,5.44,5.45,9987600.0,4.5946,4.5946,4.5778,4.5862,9987600.0
2008-04-16 11:10:00,5.45,5.46,5.44,5.45,6560400.0,4.5862,4.5946,4.5778,4.5862,6560400.0
2008-04-16 11:15:00,5.45,5.46,5.45,5.46,6302800.0,4.5862,4.5946,4.5862,4.5946,6302800.0
2008-04-16 11:20:00,5.46,5.47,5.46,5.46,8915200.0,4.5946,4.603,4.5946,4.5946,8915200.0
2008-04-16 11:25:00,5.46,5.47,5.45,5.46,6266400.0,4.5946,4.603,4.5862,4.5946,6266400.0
2008-04-16 11:30:00,5.46,5.47,5.46,5.46,8324400.0,4.5946,4.603,4.5946,4.5946,8324400.0
2008-04-16 11:35:00,5.46,5.47,5.46,5.47,11032000.0,4.5946,4.603,4.5946,4.603,11032000.0
2008-04-16 11:40:00,5.47,5.47,5.46,5.46,8514800.0,4.603,4.603,4.5946,4.5946,8514800.0
2008-04-16 11:45:00,5.46,5.47,5.46,5.46,6045200.0,4.5946,4.603,4.5946,4.5946,6045200.0
2008-04-16 11:50:00,5.46,5.46,5.44,5.45,8876000.0,4.5946,4.5946,4.5778,4.5862,8876000.0
2008-04-16 11:55:00,5.45,5.46,5.45,5.46,5406800.0,4.5862,4.5946,4.5862,4.5946,5406800.0
2008-04-16 12:00:00,5.46,5.46,5.45,5.46,3684800.0,4.5946,4.5946,4.5862,4.5946,3684800.0
2008-04-16 12:05:00,5.46,5.47,5.46,5.46,4550000.0,4.5946,4.603,4.5946,4.5946,4550000.0
2008-04-16 12:10:00,5.46,5.47,5.46,5.47,5854800.0,4.5946,4.603,4.5946,4.603,5854800.0
2008-04-16 12:15:00,5.47,5.49,5.47,5.48,14688800.0,4.603,4.6199,4.603,4.6115,14688800.0
2008-04-16 12:20:00,5.48,5.49,5.48,5.48,6734000.0,4.6115,4.6199,4.6115,4.6115,6734000.0
2008-04-16 12:25:00,5.48,5.49,5.48,5.48,5348000.0,4.6115,4.6199,4.6115,4.6115,5348000.0
2008-04-16 12:30:00,5.48,5.49,5.47,5.48,5793200.0,4.6115,4.6199,4.603,4.6115,5793200.0
2008-04-16 12:35:00,5.48,5.48,5.46,5.46,8814400.0,4.6115,4.6115,4.5946,4.5946,8814400.0
2008-04-16 12:40:00,5.46,5.47,5.46,5.47,8405600.0,4.5946,4.603,4.5946,4.603,8405600.0
2008-04-16 12:45:00,5.47,5.47,5.46,5.47,3606400.0,4.603,4.603,4.5946,4.603,3606400.0
2008-04-16 12:50:00,5.47,5.48,5.47,5.48,5437600.0,4.603,4.6115,4.603,4.6115,5437600.0
2008-04-16 12:55:00,5.48,5.48,5.47,5.48,4471600.0,4.6115,4.6115,4.603,4.6115,4471600.0
2008-04-16 13:00:00,5.48,5.49,5.47,5.47,6081600.0,4.6115,4.6199,4.603,4.603,6081600.0
2008-04-16 13:05:00,5.47,5.47,5.46,5.46,6269200.0,4.603,4.603,4.5946,4.5946,6269200.0
2008-04-16 13:10:00,5.46,5.47,5.46,5.47,4678800.0,4.5946,4.603,4.5946,4.603,4678800.0
2008-04-16 13:15:00,5.47,5.48,5.46,5.47,4074000.0,4.603,4.6115,4.5946,4.603,4074000.0
2008-04-16 13:20:00,5.47,5.48,5.47,5.47,4468800.0,4.603,4.6115,4.603,4.603,4468800.0
2008-04-16 13:25:00,5.47,5.48,5.47,5.48,7011200.0,4.603,4.6115,4.603,4.6115,7011200.0
2008-04-16 13:30:00,5.48,5.48,5.47,5.47,4244800.0,4.6115,4.6115,4.603,4.603,4244800.0
2008-04-16 13:35:00,5.47,5.47,5.46,5.46,9354800.0,4.603,4.603,4.5946,4.5946,9354800.0
2008-04-16 13:40:00,5.46,5.47,5.46,5.46,5054000.0,4.5946,4.603,4.5946,4.5946,5054000.0
2008-04-16 13:45:00,5.46,5.47,5.46,5.47,4230800.0,4.5946,4.603,4.5946,4.603,4230800.0
2008-04-16 13:50:00,5.47,5.47,5.46,5.47,3603600.0,4.603,4.603,4.5946,4.603,3603600.0
2008-04-16 13:55:00,5.47,5.47,5.46,5.46,3648400.0,4.603,4.603,4.5946,4.5946,3648400.0
2008-04-16 14:00:00,5.46,5.47,5.46,5.46,9996000.0,4.5946,4.603,4.5946,4.5946,9996000.0
2008-04-16 14:05:00,5.46,5.47,5.46,5.47,5107200.0,4.5946,4.603,4.5946,4.603,5107200.0
2008-04-16 14:10:00,5.47,5.47,5.46,5.46,6140400.0,4.603,4.603,4.5946,4.5946,6140400.0
2008-04-16 14:15:00,5.46,5.47,5.46,5.47,7330400.0,4.5946,4.603,4.5946,4.603,7330400.0
2008-04-16 14:20:00,5.47,5.47,5.46,5.47,3883600.0,4.603,4.603,4.5946,4.603,3883600.0
2008-04-16 14:25:00,5.47,5.48,5.47,5.47,6496000.0,4.603,4.6115,4.603,4.603,6496000.0
2008-04-16 14:30:00,5.47,5.48,5.47,5.47,6081600.0,4.603,4.6115,4.603,4.603,6081600.0
2008-04-16 14:35:00,5.47,5.47,5.46,5.46,6857200.0,4.603,4.603,4.5946,4.5946,6857200.0
2008-04-16 14:40:00,5.46,5.47,5.46,5.47,4832800.0,4.5946,4.603,4.5946,4.603,4832800.0
2008-04-16 14:45:00,5.47,5.48,5.47,5.47,5801600.0,4.603,4.6115,4.603,4.603,5801600.0
2008-04-16 14:50:00,5.47,5.49,5.47,5.49,13745200.0,4.603,4.6199,4.603,4.6199,13745200.0
2008-04-16 14:55:00,5.49,5.49,5.48,5.48,8209600.0,4.6199,4.6199,4.6115,4.6115,8209600.0
2008-04-16 15:00:00,5.48,5.49,5.48,5.49,8069600.0,4.6115,4.6199,4.6115,4.6199,8069600.0
2008-04-16 15:05:00,5.49,5.49,5.48,5.49,6571600.0,4.6199,4.6199,4.6115,4.6199,6571600.0
2008-04-16 15:10:00,5.49,5.5,5.49,5.5,10900400.0,4.6199,4.6283,4.6199,4.6283,10900400.0
2008-04-16 15:15:00,5.5,5.5,5.49,5.49,9447200.0,4.6283,4.6283,4.6199,4.6199,9447200.0
2008-04-16 15:20:00,5.49,5.49,5.48,5.49,8344000.0,4.6199,4.6199,4.6115,4.6199,8344000.0
2008-04-16 15:25:00,5.49,5.5,5.49,5.49,7708400.0,4.6199,4.6283,4.6199,4.6199,7708400.0
2008-04-16 15:30:00,5.49,5.49,5.49,5.49,7238000.0,4.6199,4.6199,4.6199,4.6199,7238000.0
2008-04-16 15:35:00,5.49,5.5,5.49,5.49,14341600.0,4.6199,4.6283,4.6199,4.6199,14341600.0
2008-04-16 15:40:00,5.49,5.5,5.48,5.49,13554800.0,4.6199,4.6283,4.6115,4.6199,13554800.0
2008-04-16 15:45:00,5.49,5.5,5.49,5.5,12392800.0,4.6199,4.6283,4.6199,4.6283,12392800.0
2008-04-16 15:50:00,5.5,5.5,5.48,5.49,17950800.0,4.6283,4.6283,4.6115,4.6199,17950800.0
2008-04-16 15:55:00,5.49,5.5,5.48,5.49,15954400.0,4.6199,4.6283,4.6115,4.6199,15954400.0
2008-04-17 09:30:00,5.51,5.51,5.48,5.51,27501600.0,4.6367,4.6367,4.6115,4.6367,27501600.0
2008-04-17 09:35:00,5.51,5.52,5.48,5.51,20613600.0,4.6367,4.6451,4.6115,4.6367,20613600.0
2008-04-17 09:40:00,5.51,5.53,5.51,5.52,20311200.0,4.6367,4.6535,4.6367,4.6451,20311200.0
2008-04-17 09:45:00,5.52,5.54,5.51,5.54,17810800.0,4.6451,4.6619,4.6367,4.6619,17810800.0
2008-04-17 09:50:00,5.54,5.55,5.54,5.54,18684400.0,4.6619,4.6704,4.6619,4.6619,18684400.0
2008-04-17 09:55:00,5.54,5.55,5.53,5.54,17404800.0,4.6619,4.6704,4.6535,4.6619,17404800.0
2008-04-17 10:00:00,5.54,5.54,5.51,5.53,19336800.0,4.6619,4.6619,4.6367,4.6535,19336800.0
2008-04-17 10:05:00,5.53,5.53,5.51,5.52,11692800.0,4.6535,4.6535,4.6367,4.6451,11692800.0
2008-04-17 10:10:00,5.52,5.54,5.52,5.54,15033200.0,4.6451,4.6619,4.6451,4.6619,15033200.0
2008-04-17 10:15:00,5.54,5.55,5.53,5.54,15405600.0,4.6619,4.6704,4.6535,4.6619,15405600.0
2008-04-17 10:20:00,5.54,5.56,5.54,5.56,18362400.0,4.6619,4.6788,4.6619,4.6788,18362400.0
2008-04-17 10:25:00,5.56,5.56,5.55,5.55,9592800.0,4.6788,4.6788,4.6704,4.6704,9592800.0
2008-04-17 10:30:00,5.55,5.56,5.54,5.55,10640000.0,4.6704,4.6788,4.6619,4.6704,10640000.0
2008-04-17 10:35:00,5.55,5.57,5.55,5.57,14991200.0,4.6704,4.6872,4.6704,4.6872,14991200.0
2008-04-17 10:40:00,5.57,5.57,5.55,5.55,11628400.0,4.6872,4.6872,4.6704,4.6704,11628400.0
2008-04-17 10:45:00,5.55,5.56,5.55,5.55,6731200.0,4.6704,4.6788,4.6704,4.6704,6731200.0
2008-04-17 10:50:00,5.55,5.55,5.54,5.54,6700400.0,4.6704,4.6704,4.6619,4.6619,6700400.0
2008-04-17 10:55:00,5.54,5.54,5.53,5.54,8383200.0,4.6619,4.6619,4.6535,4.6619,8383200.0
2008-04-17 11:00:00,5.54,5.55,5.54,5.54,8069600.0,4.6619,4.6704,4.6619,4.6619,8069600.0
2008-04-17 11:05:00,5.54,5.55,5.53,5.54,7582400.0,4.6619,4.6704,4.6535,4.6619,7582400.0
2008-04-17 11:10:00,5.54,5.54,5.53,5.54,6392400.0,4.6619,4.6619,4.6535,4.6619,6392400.0
2008-04-17 11:15:00,5.54,5.55,5.54,5.55,5303200.0,4.6619,4.6704,4.6619,4.6704,5303200.0
2008-04-17 11:20:00,5.54,5.55,5.53,5.53,6462400.0,4.6619,4.6704,4.6535,4.6535,6462400.0
2008-04-17 11:25:00,5.53,5.53,5.52,5.52,10875200.0,4.6535,4.6535,4.6451,4.6451,10875200.0
2008-04-17 11:30:00,5.52,5.53,5.52,5.52,6916000.0,4.6451,4.6535,4.6451,4.6451,6916000.0
2008-04-17 11:35:00,5.52,5.53,5.51,5.52,8464400.0,4.6451,4.6535,4.6367,4.6451,8464400.0
2008-04-17 11:40:00,5.52,5.53,5.51,5.51,6792800.0,4.6451,4.6535,4.6367,4.6367,6792800.0
2008-04-17 11:45:00,5.51,5.53,5.51,5.53,7926800.0,4.6367,4.6535,4.6367,4.6535,7926800.0
2008-04-17 11:50:00,5.53,5.54,5.52,5.53,7148400.0,4.6535,4.6619,4.6451,4.6535,7148400.0
2008-04-17 11:55:00,5.53,5.53,5.52,5.53,5460000.0,4.6535,4.6535,4.6451,4.6535,5460000.0
2008-04-17 12:00:00,5.52,5.53,5.52,5.52,3858400.0,4.6451,4.6535,4.6451,4.6451,3858400.0
2008-04-17 12:05:00,5.52,5.52,5.51,5.52,4695600.0,4.6451,4.6451,4.6367,4.6451,4695600.0
2008-04-17 12:10:00,5.52,5.53,5.52,5.53,2688000.0,4.6451,4.6535,4.6451,4.6535,2688000.0
2008-04-17 12:15:00,5.53,5.53,5.52,5.52,3071600.0,4.6535,4.6535,4.6451,4.6451,3071600.0
2008-04-17 12:20:00,5.52,5.52,5.52,5.52,3152800.0,4.6451,4.6451,4.6451,4.6451,3152800.0
2008-04-17 12:25:00,5.52,5.52,5.51,5.51,4729200.0,4.6451,4.6451,4.6367,4.6367,4729200.0
2008-04-17 12:30:00,5.51,5.52,5.5,5.5,4496800.0,4.6367,4.6451,4.6283,4.6283,4496800.0
2008-04-17 12:35:00,5.5,5.51,5.49,5.5,8775200.0,4.6283,4.6367,4.6199,4.6283,8775200.0
2008-04-17 12:40:00,5.5,5.51,5.5,5.51,5765200.0,4.6283,4.6367,4.6283,4.6367,5765200.0
2008-04-17 12:45:00,5.51,5.51,5.51,5.51,5317200.0,4.6367,4.6367,4.6367,4.6367,5317200.0
2008-04-17 12:50:00,5.51,5.53,5.51,5.53,5846400.0,4.6367,4.6535,4.6367,4.6535,5846400.0
2008-04-17 12:55:00,5.53,5.53,5.53,5.53,5000800.0,4.6535,4.6535,4.6535,4.6535,5000800.0
2008-04-17 13:00:00,5.53,5.53,5.52,5.52,4121600.0,4.6535,4.6535,4.6451,4.6451,4121600.0
2008-04-17 13:05:00,5.52,5.54,5.52,5.54,6210400.0,4.6451,4.6619,4.6451,4.6619,6210400.0
2008-04-17 13:10:00,5.54,5.54,5.53,5.53,6339200.0,4.6619,4.6619,4.6535,4.6535,6339200.0
2008-04-17 13:15:00,5.53,5.53,5.52,5.52,3768800.0,4.6535,4.6535,4.6451,4.6451,3768800.0
2008-04-17 13:20:00,5.52,5.52,5.51,5.52,6717200.0,4.6451,4.6451,4.6367,4.6451,6717200.0
2008-04-17 13:25:00,5.52,5.53,5.52,5.53,5090400.0,4.6451,4.6535,4.6451,4.6535,5090400.0
2008-04-17 13:30:00,5.53,5.53,5.51,5.52,6944000.0,4.6535,4.6535,4.6367,4.6451,6944000.0
2008-04-17 13:35:00,5.52,5.52,5.51,5.52,6246800.0,4.6451,4.6451,4.6367,4.6451,6246800.0
2008-04-17 13:40:00,5.52,5.52,5.51,5.52,4964400.0,4.6451,4.6451,4.6367,4.6451,4964400.0
2008-04-17 13:45:00,5.52,5.52,5.51,5.52,3236800.0,4.6451,4.6451,4.6367,4.6451,3236800.0
2008-04-17 13:50:00,5.52,5.52,5.51,5.52,5488000.0,4.6451,4.6451,4.6367,4.6451,5488000.0
2008-04-17 13:55:00,5.52,5.52,5.5,5.51,4768400.0,4.6451,4.6451,4.6283,4.6367,4768400.0
2008-04-17 14:00:00,5.51,5.51,5.5,5.51,3236800.0,4.6367,4.6367,4.6283,4.6367,3236800.0
2008-04-17 14:05:00,5.51,5.52,5.51,5.51,5423600.0,4.6367,4.6451,4.6367,4.6367,5423600.0
2008-04-17 14:10:00,5.51,5.51,5.5,5.5,7778400.0,4.6367,4.6367,4.6283,4.6283,7778400.0
2008-04-17 14:15:00,5.51,5.51,5.5,5.51,5140800.0,4.6367,4.6367,4.6283,4.6367,5140800.0
2008-04-17 14:20:00,5.51,5.51,5.5,5.51,4894400.0,4.6367,4.6367,4.6283,4.6367,4894400.0
2008-04-17 14:25:00,5.51,5.51,5.5,5.51,4107600.0,4.6367,4.6367,4.6283,4.6367,4107600.0
2008-04-17 14:30:00,5.51,5.52,5.51,5.51,5882800.0,4.6367,4.6451,4.6367,4.6367,5882800.0
2008-04-17 14:35:00,5.51,5.52,5.51,5.52,5863200.0,4.6367,4.6451,4.6367,4.6451,5863200.0
2008-04-17 14:40:00,5.52,5.52,5.52,5.52,6053600.0,4.6451,4.6451,4.6451,4.6451,6053600.0
2008-04-17 14:45:00,5.52,5.53,5.52,5.53,7736400.0,4.6451,4.6535,4.6451,4.6535,7736400.0
2008-04-17 14:50:00,5.53,5.53,5.5,5.51,8780800.0,4.6535,4.6535,4.6283,4.6367,8780800.0
2008-04-17 14:55:00,5.51,5.51,5.5,5.5,7198800.0,4.6367,4.6367,4.6283,4.6283,7198800.0
2008-04-17 15:00:00,5.5,5.51,5.5,5.51,7476000.0,4.6283,4.6367,4.6283,4.6367,7476000.0
2008-04-17 15:05:00,5.51,5.52,5.51,5.52,8951600.0,4.6367,4.6451,4.6367,4.6451,8951600.0
2008-04-17 15:10:00,5.51,5.52,5.51,5.52,5146400.0,4.6367,4.6451,4.6367,4.6451,5146400.0
2008-04-17 15:15:00,5.52,5.56,5.51,5.53,11141200.0,4.6451,4.6788,4.6367,4.6535,11141200.0
2008-04-17 15:20:00,5.53,5.53,5.52,5.53,9105600.0,4.6535,4.6535,4.6451,4.6535,9105600.0
2008-04-17 15:25:00,5.53,5.53,5.52,5.52,8682800.0,4.6535,4.6535,4.6451,4.6451,8682800.0
2008-04-17 15:30:00,5.52,5.53,5.51,5.53,8498000.0,4.6451,4.6535,4.6367,4.6535,8498000.0
2008-04-17 15:35:00,5.53,5.53,5.52,5.52,7898800.0,4.6535,4.6535,4.6451,4.6451,7898800.0
2008-04-17 15:40:00,5.52,5.52,5.51,5.52,6358800.0,4.6451,4.6451,4.6367,4.6451,6358800.0
2008-04-17 15:45:00,5.52,5.54,5.52,5.53,11866400.0,4.6451,4.6619,4.6451,4.6535,11866400.0
2008-04-17 15:50:00,5.53,5.54,5.52,5.53,13423200.0,4.6535,4.6619,4.6451,4.6535,13423200.0
2008-04-17 15:55:00,5.53,5.53,5.51,5.52,15131200.0,4.6535,4.6535,4.6367,4.6451,15131200.0
2008-04-18 09:30:00,5.68,5.7,5.68,5.69,60583600.0,4.7798,4.7966,4.7798,4.7882,60583600.0
2008-04-18 09:35:00,5.69,5.7,5.68,5.68,29058400.0,4.7882,4.7966,4.7798,4.7798,29058400.0
2008-04-18 09:40:00,5.68,5.69,5.66,5.66,27510000.0,4.7798,4.7882,4.7629,4.7629,27510000.0
2008-04-18 09:45:00,5.66,5.69,5.66,5.69,19182800.0,4.7629,4.7882,4.7629,4.7882,19182800.0
2008-04-18 09:50:00,5.68,5.69,5.67,5.69,15150800.0,4.7798,4.7882,4.7713,4.7882,15150800.0
2008-04-18 09:55:00,5.69,5.69,5.67,5.68,15433600.0,4.7882,4.7882,4.7713,4.7798,15433600.0
2008-04-18 10:00:00,5.68,5.68,5.66,5.66,15223600.0,4.7798,4.7798,4.7629,4.7629,15223600.0
2008-04-18 10:05:00,5.66,5.67,5.66,5.67,11270000.0,4.7629,4.7713,4.7629,4.7713,11270000.0
2008-04-18 10:10:00,5.67,5.68,5.66,5.67,11482800.0,4.7713,4.7798,4.7629,4.7713,11482800.0
2008-04-18 10:15:00,5.67,5.69,5.67,5.69,14506800.0,4.7713,4.7882,4.7713,4.7882,14506800.0
2008-04-18 10:20:00,5.69,5.7,5.69,5.69,13224400.0,4.7882,4.7966,4.7882,4.7882,13224400.0
2008-04-18 10:25:00,5.69,5.69,5.67,5.68,11818800.0,4.7882,4.7882,4.7713,4.7798,11818800.0
2008-04-18 10:30:00,5.68,5.69,5.68,5.69,12000800.0,4.7798,4.7882,4.7798,4.7882,12000800.0
2008-04-18 10:35:00,5.69,5.7,5.69,5.69,11676000.0,4.7882,4.7966,4.7882,4.7882,11676000.0
2008-04-18 10:40:00,5.69,5.71,5.69,5.71,17760400.0,4.7882,4.805,4.7882,4.805,17760400.0
2008-04-18 10:45:00,5.71,5.73,5.71,5.73,34459600.0,4.805,4.8218,4.805,4.8218,34459600.0
2008-04-18 10:50:00,5.73,5.73,5.72,5.72,20591200.0,4.8218,4.8218,4.8134,4.8134,20591200.0
2008-04-18 10:55:00,5.73,5.74,5.72,5.74,14383600.0,4.8218,4.8302,4.8134,4.8302,14383600.0
2008-04-18 11:00:00,5.74,5.77,5.73,5.76,25734800.0,4.8302,4.8555,4.8218,4.8471,25734800.0
2008-04-18 11:05:00,5.76,5.77,5.74,5.75,20123600.0,4.8471,4.8555,4.8302,4.8387,20123600.0
2008-04-18 11:10:00,5.75,5.75,5.73,5.73,17575600.0,4.8387,4.8387,4.8218,4.8218,17575600.0
2008-04-18 11:15:00,5.73,5.73,5.72,5.73,16956800.0,4.8218,4.8218,4.8134,4.8218,16956800.0
2008-04-18 11:20:00,5.73,5.74,5.72,5.73,11006800.0,4.8218,4.8302,4.8134,4.8218,11006800.0
2008-04-18 11:25:00,5.73,5.73,5.72,5.73,9976400.0,4.8218,4.8218,4.8134,4.8218,9976400.0
2008-04-18 11:30:00,5.73,5.75,5.73,5.75,13283200.0,4.8218,4.8387,4.8218,4.8387,13283200.0
2008-04-18 11:35:00,5.75,5.75,5.73,5.73,9758000.0,4.8387,4.8387,4.8218,4.8218,9758000.0
2008-04-18 11:40:00,5.73,5.74,5.73,5.74,8358000.0,4.8218,4.8302,4.8218,4.8302,8358000.0
2008-04-18 11:45:00,5.74,5.76,5.74,5.75,13294400.0,4.8302,4.8471,4.8302,4.8387,13294400.0
2008-04-18 11:50:00,5.75,5.75,5.74,5.75,7534800.0,4.8387,4.8387,4.8302,4.8387,7534800.0
2008-04-18 11:55:00,5.75,5.76,5.75,5.76,9402400.0,4.8387,4.8471,4.8387,4.8471,9402400.0
2008-04-18 12:00:00,5.76,5.77,5.75,5.76,12602800.0,4.8471,4.8555,4.8387,4.8471,12602800.0
2008-04-18 12:05:00,5.76,5.77,5.76,5.76,10326400.0,4.8471,4.8555,4.8471,4.8471,10326400.0
2008-04-18 12:10:00,5.76,5.76,5.76,5.76,6952400.0,4.8471,4.8471,4.8471,4.8471,6952400.0
2008-04-18 12:15:00,5.76,5.78,5.76,5.78,15758400.0,4.8471,4.8639,4.8471,4.8639,15758400.0
2008-04-18 12:20:00,5.78,5.79,5.78,5.79,14249200.0,4.8639,4.8723,4.8639,4.8723,14249200.0
2008-04-18 12:25:00,5.79,5.8,5.78,5.78,9724400.0,4.8723,4.8807,4.8639,4.8639,9724400.0
2008-04-18 12:30:00,5.78,5.79,5.78,5.79,8114400.0,4.8639,4.8723,4.8639,4.8723,8114400.0
2008-04-18 12:35:00,5.78,5.79,5.78,5.78,8593200.0,4.8639,4.8723,4.8639,4.8639,8593200.0
2008-04-18 12:40:00,5.78,5.79,5.77,5.78,5303200.0,4.8639,4.8723,4.8555,4.8639,5303200.0
2008-04-18 12:45:00,5.78,5.79,5.76,5.76,6613600.0,4.8639,4.8723,4.8471,4.8471,6613600.0
2008-04-18 12:50:00,5.76,5.77,5.74,5.76,12196800.0,4.8471,4.8555,4.8302,4.8471,12196800.0
2008-04-18 12:55:00,5.76,5.76,5.75,5.76,8050000.0,4.8471,4.8471,4.8387,4.8471,8050000.0
2008-04-18 13:00:00,5.76,5.77,5.76,5.77,7963200.0,4.8471,4.8555,4.8471,4.8555,7963200.0
2008-04-18 13:05:00,5.77,5.78,5.76,5.78,9080400.0,4.8555,4.8639,4.8471,4.8639,9080400.0
2008-04-18 13:10:00,5.78,5.78,5.77,5.78,6064800.0,4.8639,4.8639,4.8555,4.8639,6064800.0
2008-04-18 13:15:00,5.78,5.78,5.77,5.78,3558800.0,4.8639,4.8639,4.8555,4.8639,3558800.0
2008-04-18 13:20:00,5.78,5.78,5.77,5.78,4496800.0,4.8639,4.8639,4.8555,4.8639,4496800.0
2008-04-18 13:25:00,5.78,5.78,5.78,5.78,4435200.0,4.8639,4.8639,4.8639,4.8639,4435200.0
2008-04-18 13:30:00,5.78,5.78,5.77,5.78,6087200.0,4.8639,4.8639,4.8555,4.8639,6087200.0
2008-04-18 13:35:00,5.78,5.78,5.77,5.77,6591200.0,4.8639,4.8639,4.8555,4.8555,6591200.0
2008-04-18 13:40:00,5.77,5.78,5.76,5.78,7736400.0,4.8555,4.8639,4.8471,4.8639,7736400.0
2008-04-18 13:45:00,5.77,5.78,5.77,5.78,4256000.0,4.8555,4.8639,4.8555,4.8639,4256000.0
2008-04-18 13:50:00,5.78,5.79,5.78,5.78,6462400.0,4.8639,4.8723,4.8639,4.8639,6462400.0
2008-04-18 13:55:00,5.78,5.78,5.76,5.77,8232000.0,4.8639,4.8639,4.8471,4.8555,8232000.0
2008-04-18 14:00:00,5.77,5.77,5.77,5.77,7624400.0,4.8555,4.8555,4.8555,4.8555,7624400.0
2008-04-18 14:05:00,5.77,5.77,5.76,5.76,7943600.0,4.8555,4.8555,4.8471,4.8471,7943600.0
2008-04-18 14:10:00,5.76,5.76,5.73,5.75,13451200.0,4.8471,4.8471,4.8218,4.8387,13451200.0
2008-04-18 14:15:00,5.75,5.76,5.74,5.76,7952000.0,4.8387,4.8471,4.8302,4.8471,7952000.0
2008-04-18 14:20:00,5.76,5.76,5.75,5.76,7831600.0,4.8471,4.8471,4.8387,4.8471,7831600.0
2008-04-18 14:25:00,5.76,5.76,5.74,5.74,7422800.0,4.8471,4.8471,4.8302,4.8302,7422800.0
2008-04-18 14:30:00,5.74,5.75,5.74,5.75,6182400.0,4.8302,4.8387,4.8302,4.8387,6182400.0
2008-04-18 14:35:00,5.75,5.76,5.75,5.75,4328800.0,4.8387,4.8471,4.8387,4.8387,4328800.0
2008-04-18 14:40:00,5.75,5.76,5.75,5.76,5801600.0,4.8387,4.8471,4.8387,4.8471,5801600.0
2008-04-18 14:45:00,5.76,5.76,5.75,5.76,4082400.0,4.8471,4.8471,4.8387,4.8471,4082400.0
2008-04-18 14:50:00,5.76,5.77,5.75,5.75,6812400.0,4.8471,4.8555,4.8387,4.8387,6812400.0
2008-04-18 14:55:00,5.75,5.75,5.75,5.75,6557600.0,4.8387,4.8387,4.8387,4.8387,6557600.0
2008-04-18 15:00:00,5.75,5.75,5.74,5.75,7492800.0,4.8387,4.8387,4.8302,4.8387,7492800.0
2008-04-18 15:05:00,5.75,5.76,5.75,5.76,7100800.0,4.8387,4.8471,4.8387,4.8471,7100800.0
2008-04-18 15:10:00,5.76,5.76,5.75,5.75,6434400.0,4.8471,4.8471,4.8387,4.8387,6434400.0
2008-04-18 15:15:00,5.75,5.75,5.74,5.74,8470000.0,4.8387,4.8387,4.8302,4.8302,8470000.0
2008-04-18 15:20:00,5.74,5.74,5.73,5.73,13087200.0,4.8302,4.8302,4.8218,4.8218,13087200.0
2008-04-18 15:25:00,5.73,5.74,5.72,5.73,9206400.0,4.8218,4.8302,4.8134,4.8218,9206400.0
2008-04-18 15:30:00,5.73,5.74,5.73,5.74,11670400.0,4.8218,4.8302,4.8218,4.8302,11670400.0
2008-04-18 15:35:00,5.74,5.74,5.73,5.74,11692800.0,4.8302,4.8302,4.8218,4.8302,11692800.0
2008-04-18 15:40:00,5.74,5.74,5.73,5.73,11883200.0,4.8302,4.8302,4.8218,4.8218,11883200.0
2008-04-18 15:45:00,5.73,5.73,5.73,5.73,17511200.0,4.8218,4.8218,4.8218,4.8218,17511200.0
2008-04-18 15:50:00,5.73,5.75,5.73,5.75,21453600.0,4.8218,4.8387,4.8218,4.8387,21453600.0
2008-04-18 15:55:00,5.75,5.76,5.75,5.75,30044000.0,4.8387,4.8471,4.8387,4.8387,30044000.0
2008-04-21 09:30:00,5.79,5.85,5.78,5.84,39348400.0,4.8723,4.9228,4.8639,4.9144,39348400.0
2008-04-21 09:35:00,5.84,5.87,5.84,5.85,31105200.0,4.9144,4.9396,4.9144,4.9228,31105200.0
2008-04-21 09:40:00,5.85,5.86,5.83,5.84,22416800.0,4.9228,4.9312,4.906,4.9144,22416800.0
2008-04-21 09:45:00,5.84,5.85,5.84,5.84,14394800.0,4.9144,4.9228,4.9144,4.9144,14394800.0
2008-04-21 09:50:00,5.84,5.86,5.84,5.86,17337600.0,4.9144,4.9312,4.9144,4.9312,17337600.0
2008-04-21 09:55:00,5.86,5.87,5.85,5.86,20627600.0,4.9312,4.9396,4.9228,4.9312,20627600.0
2008-04-21 10:00:00,5.86,5.86,5.83,5.85,18981200.0,4.9312,4.9312,4.906,4.9228,18981200.0
2008-04-21 10:05:00,5.85,5.85,5.84,5.85,14288400.0,4.9228,4.9228,4.9144,4.9228,14288400.0
2008-04-21 10:10:00,5.85,5.86,5.85,5.85,11919600.0,4.9228,4.9312,4.9228,4.9228,11919600.0
2008-04-21 10:15:00,5.85,5.85,5.84,5.84,12258400.0,4.9228,4.9228,4.9144,4.9144,12258400.0
2008-04-21 10:20:00,5.84,5.85,5.84,5.85,12026000.0,4.9144,4.9228,4.9144,4.9228,12026000.0
2008-04-21 10:25:00,5.85,5.85,5.83,5.84,11379200.0,4.9228,4.9228,4.906,4.9144,11379200.0
2008-04-21 10:30:00,5.84,5.84,5.82,5.82,16038400.0,4.9144,4.9144,4.8976,4.8976,16038400.0
2008-04-21 10:35:00,5.82,5.83,5.81,5.82,16875600.0,4.8976,4.906,4.8892,4.8976,16875600.0
2008-04-21 10:40:00,5.82,5.83,5.82,5.83,9528400.0,4.8976,4.906,4.8976,4.906,9528400.0
2008-04-21 10:45:00,5.83,5.84,5.82,5.83,6602400.0,4.906,4.9144,4.8976,4.906,6602400.0
2008-04-21 10:50:00,5.83,5.84,5.82,5.83,8881600.0,4.906,4.9144,4.8976,4.906,8881600.0
2008-04-21 10:55:00,5.83,5.83,5.81,5.82,10267600.0,4.906,4.906,4.8892,4.8976,10267600.0
2008-04-21 11:00:00,5.82,5.82,5.81,5.82,8262800.0,4.8976,4.8976,4.8892,4.8976,8262800.0
2008-04-21 11:05:00,5.82,5.83,5.82,5.83,7652400.0,4.8976,4.906,4.8976,4.906,7652400.0
2008-04-21 11:10:00,5.83,5.83,5.82,5.82,7140000.0,4.906,4.906,4.8976,4.8976,7140000.0
2008-04-21 11:15:00,5.82,5.83,5.81,5.82,9455600.0,4.8976,4.906,4.8892,4.8976,9455600.0
2008-04-21 11:20:00,5.82,5.83,5.82,5.83,7383600.0,4.8976,4.906,4.8976,4.906,7383600.0
2008-04-21 11:25:00,5.83,5.83,5.82,5.82,6406400.0,4.906,4.906,4.8976,4.8976,6406400.0
2008-04-21 11:30:00,5.82,5.83,5.82,5.83,4701200.0,4.8976,4.906,4.8976,4.906,4701200.0
2008-04-21 11:35:00,5.83,5.84,5.83,5.83,7016800.0,4.906,4.9144,4.906,4.906,7016800.0
2008-04-21 11:40:00,5.83,5.84,5.83,5.84,6042400.0,4.906,4.9144,4.906,4.9144,6042400.0
2008-04-21 11:45:00,5.84,5.84,5.83,5.84,5726000.0,4.9144,4.9144,4.906,4.9144,5726000.0
2008-04-21 11:50:00,5.84,5.84,5.83,5.84,4824400.0,4.9144,4.9144,4.906,4.9144,4824400.0
2008-04-21 11:55:00,5.84,5.85,5.84,5.84,7299600.0,4.9144,4.9228,4.9144,4.9144,7299600.0
2008-04-21 12:00:00,5.84,5.85,5.84,5.84,5527200.0,4.9144,4.9228,4.9144,4.9144,5527200.0
2008-04-21 12:05:00,5.84,5.86,5.84,5.85,10396400.0,4.9144,4.9312,4.9144,4.9228,10396400.0
2008-04-21 12:10:00,5.85,5.86,5.85,5.86,10488800.0,4.9228,4.9312,4.9228,4.9312,10488800.0
2008-04-21 12:15:00,5.86,5.87,5.86,5.87,9592800.0,4.9312,4.9396,4.9312,4.9396,9592800.0
2008-04-21 12:20:00,5.87,5.88,5.86,5.87,13440000.0,4.9396,4.9481,4.9312,4.9396,13440000.0
2008-04-21 12:25:00,5.87,5.87,5.86,5.87,9161600.0,4.9396,4.9396,4.9312,4.9396,9161600.0
2008-04-21 12:30:00,5.87,5.88,5.87,5.88,9172800.0,4.9396,4.9481,4.9396,4.9481,9172800.0
2008-04-21 12:35:00,5.88,5.88,5.86,5.86,9077600.0,4.9481,4.9481,4.9312,4.9312,9077600.0
2008-04-21 12:40:00,5.86,5.88,5.86,5.87,6924400.0,4.9312,4.9481,4.9312,4.9396,6924400.0
2008-04-21 12:45:00,5.87,5.88,5.87,5.88,6448400.0,4.9396,4.9481,4.9396,4.9481,6448400.0
2008-04-21 12:50:00,5.88,5.88,5.88,5.88,5734400.0,4.9481,4.9481,4.9481,4.9481,5734400.0
2008-04-21 12:55:00,5.88,5.88,5.87,5.88,7207200.0,4.9481,4.9481,4.9396,4.9481,7207200.0
2008-04-21 13:00:00,5.88,5.89,5.88,5.89,8789200.0,4.9481,4.9565,4.9481,4.9565,8789200.0
2008-04-21 13:05:00,5.89,5.89,5.88,5.89,14470400.0,4.9565,4.9565,4.9481,4.9565,14470400.0
2008-04-21 13:10:00,5.89,5.89,5.88,5.89,8257200.0,4.9565,4.9565,4.9481,4.9565,8257200.0
2008-04-21 13:15:00,5.89,5.89,5.88,5.89,4566800.0,4.9565,4.9565,4.9481,4.9565,4566800.0
2008-04-21 13:20:00,5.89,5.89,5.88,5.88,6126400.0,4.9565,4.9565,4.9481,4.9481,6126400.0
2008-04-21 13:25:00,5.89,5.89,5.88,5.88,6857200.0,4.9565,4.9565,4.9481,4.9481,6857200.0
2008-04-21 13:30:00,5.88,5.88,5.88,5.88,7467600.0,4.9481,4.9481,4.9481,4.9481,7467600.0
2008-04-21 13:35:00,5.88,5.89,5.88,5.88,4404400.0,4.9481,4.9565,4.9481,4.9481,4404400.0
2008-04-21 13:40:00,5.88,5.88,5.87,5.87,6717200.0,4.9481,4.9481,4.9396,4.9396,6717200.0
2008-04-21 13:45:00,5.87,5.88,5.87,5.87,6963600.0,4.9396,4.9481,4.9396,4.9396,6963600.0
2008-04-21 13:50:00,5.87,5.88,5.87,5.88,4533200.0,4.9396,4.9481,4.9396,4.9481,4533200.0
2008-04-21 13:55:00,5.88,5.89,5.88,5.88,6137600.0,4.9481,4.9565,4.9481,4.9481,6137600.0
2008-04-21 14:00:00,5.88,5.88,5.87,5.87,4860800.0,4.9481,4.9481,4.9396,4.9396,4860800.0
2008-04-21 14:05:00,5.87,5.88,5.87,5.87,3628800.0,4.9396,4.9481,4.9396,4.9396,3628800.0
2008-04-21 14:10:00,5.87,5.88,5.87,5.87,7938000.0,4.9396,4.9481,4.9396,4.9396,7938000.0
2008-04-21 14:15:00,5.87,5.88,5.86,5.88,6252400.0,4.9396,4.9481,4.9312,4.9481,6252400.0
2008-04-21 14:20:00,5.88,5.88,5.87,5.87,5194000.0,4.9481,4.9481,4.9396,4.9396,5194000.0
2008-04-21 14:25:00,5.87,5.88,5.87,5.88,5353600.0,4.9396,4.9481,4.9396,4.9481,5353600.0
2008-04-21 14:30:00,5.88,5.89,5.88,5.89,8727600.0,4.9481,4.9565,4.9481,4.9565,8727600.0
2008-04-21 14:35:00,5.89,5.9,5.89,5.9,17150000.0,4.9565,4.9649,4.9565,4.9649,17150000.0
2008-04-21 14:40:00,5.9,5.91,5.89,5.9,11348400.0,4.9649,4.9733,4.9565,4.9649,11348400.0
2008-04-21 14:45:00,5.9,5.93,5.9,5.93,28498400.0,4.9649,4.9901,4.9649,4.9901,28498400.0
2008-04-21 14:50:00,5.93,5.94,5.92,5.94,23802800.0,4.9901,4.9985,4.9817,4.9985,23802800.0
2008-04-21 14:55:00,5.94,5.94,5.93,5.94,18062800.0,4.9985,4.9985,4.9901,4.9985,18062800.0
2008-04-21 15:00:00,5.94,5.98,5.93,5.97,32359600.0,4.9985,5.0322,4.9901,5.0238,32359600.0
2008-04-21 15:05:00,5.97,5.98,5.96,5.97,21336000.0,5.0238,5.0322,5.0154,5.0238,21336000.0
2008-04-21 15:10:00,5.97,5.98,5.96,5.98,19390000.0,5.0238,5.0322,5.0154,5.0322,19390000.0
2008-04-21 15:15:00,5.98,6.0,5.97,5.99,28982800.0,5.0322,5.049,5.0238,5.0406,28982800.0
2008-04-21 15:20:00,5.99,6.0,5.99,6.0,17178000.0,5.0406,5.049,5.0406,5.049,17178000.0
2008-04-21 15:25:00,6.0,6.0,5.98,5.98,20636000.0,5.049,5.049,5.0322,5.0322,20636000.0
2008-04-21 15:30:00,5.98,5.98,5.96,5.98,21599200.0,5.0322,5.0322,5.0154,5.0322,21599200.0
2008-04-21 15:35:00,5.98,5.98,5.96,5.96,19149200.0,5.0322,5.0322,5.0154,5.0154,19149200.0
2008-04-21 15:40:00,5.96,5.97,5.96,5.97,16620800.0,5.0154,5.0238,5.0154,5.0238,16620800.0
2008-04-21 15:45:00,5.97,5.97,5.96,5.97,15842400.0,5.0238,5.0238,5.0154,5.0238,15842400.0
2008-04-21 15:50:00,5.97,5.98,5.96,5.98,19255600.0,5.0238,5.0322,5.0154,5.0322,19255600.0
2008-04-21 15:55:00,5.98,6.02,5.97,6.01,39457600.0,5.0322,5.0659,5.0238,5.0575,39457600.0
2008-04-22 09:30:00,5.98,6.0,5.97,5.97,40104400.0,5.0322,5.049,5.0238,5.0238,40104400.0
2008-04-22 09:35:00,5.97,5.98,5.91,5.92,37615200.0,5.0238,5.0322,4.9733,4.9817,37615200.0
2008-04-22 09:40:00,5.92,5.93,5.9,5.92,29719200.0,4.9817,4.9901,4.9649,4.9817,29719200.0
2008-04-22 09:45:00,5.92,5.93,5.9,5.9,24556000.0,4.9817,4.9901,4.9649,4.9649,24556000.0
2008-04-22 09:50:00,5.9,5.92,5.89,5.89,27456800.0,4.9649,4.9817,4.9565,4.9565,27456800.0
2008-04-22 09:55:00,5.89,5.91,5.89,5.91,17248000.0,4.9565,4.9733,4.9565,4.9733,17248000.0
2008-04-22 10:00:00,5.91,5.91,5.85,5.86,38186400.0,4.9733,4.9733,4.9228,4.9312,38186400.0
2008-04-22 10:05:00,5.86,5.87,5.85,5.86,26684000.0,4.9312,4.9396,4.9228,4.9312,26684000.0
2008-04-22 10:10:00,5.86,5.88,5.85,5.87,22212400.0,4.9312,4.9481,4.9228,4.9396,22212400.0
2008-04-22 10:15:00,5.87,5.88,5.86,5.86,18796400.0,4.9396,4.9481,4.9312,4.9312,18796400.0
2008-04-22 10:20:00,5.86,5.87,5.85,5.85,21092400.0,4.9312,4.9396,4.9228,4.9228,21092400.0
2008-04-22 10:25:00,5.85,5.85,5.83,5.83,29033200.0,4.9228,4.9228,4.906,4.906,29033200.0
2008-04-22 10:30:00,5.83,5.86,5.83,5.84,16408000.0,4.906,4.9312,4.906,4.9144,16408000.0
2008-04-22 10:35:00,5.84,5.85,5.81,5.81,24654000.0,4.9144,4.9228,4.8892,4.8892,24654000.0
2008-04-22 10:40:00,5.81,5.82,5.81,5.82,18950400.0,4.8892,4.8976,4.8892,4.8976,18950400.0
2008-04-22 10:45:00,5.82,5.82,5.78,5.8,29321600.0,4.8976,4.8976,4.8639,4.8807,29321600.0
2008-04-22 10:50:00,5.79,5.8,5.76,5.76,36061200.0,4.8723,4.8807,4.8471,4.8471,36061200.0
2008-04-22 10:55:00,5.76,5.8,5.76,5.8,22470000.0,4.8471,4.8807,4.8471,4.8807,22470000.0
2008-04-22 11:00:00,5.8,5.81,5.79,5.81,18110400.0,4.8807,4.8892,4.8723,4.8892,18110400.0
2008-04-22 11:05:00,5.81,5.81,5.78,5.78,16402400.0,4.8892,4.8892,4.8639,4.8639,16402400.0
2008-04-22 11:10:00,5.78,5.81,5.78,5.8,9618000.0,4.8639,4.8892,4.8639,4.8807,9618000.0
2008-04-22 11:15:00,5.8,5.81,5.79,5.79,12112800.0,4.8807,4.8892,4.8723,4.8723,12112800.0
2008-04-22 11:20:00,5.79,5.8,5.78,5.8,7985600.0,4.8723,4.8807,4.8639,4.8807,7985600.0
2008-04-22 11:25:00,5.79,5.81,5.79,5.8,10259200.0,4.8723,4.8892,4.8723,4.8807,10259200.0
2008-04-22 11:30:00,5.8,5.8,5.78,5.78,7725200.0,4.8807,4.8807,4.8639,4.8639,7725200.0
2008-04-22 11:35:00,5.78,5.78,5.76,5.76,13767600.0,4.8639,4.8639,4.8471,4.8471,13767600.0
2008-04-22 11:40:00,5.76,5.77,5.75,5.77,14061600.0,4.8471,4.8555,4.8387,4.8555,14061600.0
2008-04-22 11:45:00,5.77,5.78,5.76,5.77,13888000.0,4.8555,4.8639,4.8471,4.8555,13888000.0
2008-04-22 11:50:00,5.77,5.77,5.75,5.76,13820800.0,4.8555,4.8555,4.8387,4.8471,13820800.0
2008-04-22 11:55:00,5.76,5.76,5.74,5.76,13588400.0,4.8471,4.8471,4.8302,4.8471,13588400.0
2008-04-22 12:00:00,5.76,5.76,5.72,5.73,15789200.0,4.8471,4.8471,4.8134,4.8218,15789200.0
2008-04-22 12:05:00,5.73,5.73,5.72,5.73,14728000.0,4.8218,4.8218,4.8134,4.8218,14728000.0
2008-04-22 12:10:00,5.72,5.73,5.71,5.72,26530000.0,4.8134,4.8218,4.805,4.8134,26530000.0
2008-04-22 12:15:00,5.72,5.74,5.72,5.72,14602000.0,4.8134,4.8302,4.8134,4.8134,14602000.0
2008-04-22 12:20:00,5.72,5.73,5.71,5.72,16464000.0,4.8134,4.8218,4.805,4.8134,16464000.0
2008-04-22 12:25:00,5.72,5.72,5.7,5.7,15652000.0,4.8134,4.8134,4.7966,4.7966,15652000.0
2008-04-22 12:30:00,5.7,5.7,5.67,5.67,28873600.0,4.7966,4.7966,4.7713,4.7713,28873600.0
2008-04-22 12:35:00,5.67,5.68,5.65,5.68,25281200.0,4.7713,4.7798,4.7545,4.7798,25281200.0
2008-04-22 12:40:00,5.68,5.68,5.67,5.67,18102000.0,4.7798,4.7798,4.7713,4.7713,18102000.0
2008-04-22 12:45:00,5.67,5.69,5.66,5.69,17592400.0,4.7713,4.7882,4.7629,4.7882,17592400.0
2008-04-22 12:50:00,5.69,5.69,5.67,5.68,11415600.0,4.7882,4.7882,4.7713,4.7798,11415600.0
2008-04-22 12:55:00,5.68,5.68,5.66,5.68,15892800.0,4.7798,4.7798,4.7629,4.7798,15892800.0
2008-04-22 13:00:00,5.68,5.7,5.67,5.7,17122000.0,4.7798,4.7966,4.7713,4.7966,17122000.0
2008-04-22 13:05:00,5.7,5.71,5.69,5.71,18810400.0,4.7966,4.805,4.7882,4.805,18810400.0
2008-04-22 13:10:00,5.71,5.72,5.7,5.7,15461600.0,4.805,4.8134,4.7966,4.7966,15461600.0
2008-04-22 13:15:00,5.7,5.71,5.68,5.7,11860800.0,4.7966,4.805,4.7798,4.7966,11860800.0
2008-04-22 13:20:00,5.69,5.71,5.69,5.7,10127600.0,4.7882,4.805,4.7882,4.7966,10127600.0
2008-04-22 13:25:00,5.7,5.72,5.7,5.71,12667200.0,4.7966,4.8134,4.7966,4.805,12667200.0
2008-04-22 13:30:00,5.71,5.71,5.7,5.7,9438800.0,4.805,4.805,4.7966,4.7966,9438800.0
2008-04-22 13:35:00,5.7,5.72,5.7,5.71,14716800.0,4.7966,4.8134,4.7966,4.805,14716800.0
2008-04-22 13:40:00,5.71,5.72,5.7,5.7,11471600.0,4.805,4.8134,4.7966,4.7966,11471600.0
2008-04-22 13:45:00,5.7,5.71,5.69,5.71,9318400.0,4.7966,4.805,4.7882,4.805,9318400.0
2008-04-22 13:50:00,5.71,5.73,5.7,5.73,11793600.0,4.805,4.8218,4.7966,4.8218,11793600.0
2008-04-22 13:55:00,5.73,5.73,5.71,5.72,13204800.0,4.8218,4.8218,4.805,4.8134,13204800.0
2008-04-22 14:00:00,5.72,5.72,5.71,5.72,11648000.0,4.8134,4.8134,4.805,4.8134,11648000.0
2008-04-22 14:05:00,5.72,5.75,5.72,5.74,18362400.0,4.8134,4.8387,4.8134,4.8302,18362400.0
2008-04-22 14:10:00,5.74,5.75,5.73,5.75,13336400.0,4.8302,4.8387,4.8218,4.8387,13336400.0
2008-04-22 14:15:00,5.75,5.75,5.73,5.73,15968400.0,4.8387,4.8387,4.8218,4.8218,15968400.0
2008-04-22 14:20:00,5.73,5.76,5.73,5.76,12804400.0,4.8218,4.8471,4.8218,4.8471,12804400.0
2008-04-22 14:25:00,5.76,5.76,5.74,5.75,14156800.0,4.8471,4.8471,4.8302,4.8387,14156800.0
2008-04-22 14:30:00,5.75,5.77,5.75,5.76,15450400.0,4.8387,4.8555,4.8387,4.8471,15450400.0
2008-04-22 14:35:00,5.76,5.77,5.74,5.75,14971600.0,4.8471,4.8555,4.8302,4.8387,14971600.0
2008-04-22 14:40:00,5.75,5.76,5.73,5.73,13504400.0,4.8387,4.8471,4.8218,4.8218,13504400.0
2008-04-22 14:45:00,5.73,5.73,5.72,5.73,14985600.0,4.8218,4.8218,4.8134,4.8218,14985600.0
2008-04-22 14:50:00,5.73,5.74,5.72,5.73,10530800.0,4.8218,4.8302,4.8134,4.8218,10530800.0
2008-04-22 14:55:00,5.73,5.74,5.72,5.73,10892000.0,4.8218,4.8302,4.8134,4.8218,10892000.0
2008-04-22 15:00:00,5.73,5.74,5.72,5.74,7512400.0,4.8218,4.8302,4.8134,4.8302,7512400.0
2008-04-22 15:05:00,5.74,5.75,5.74,5.74,12432000.0,4.8302,4.8387,4.8302,4.8302,12432000.0
2008-04-22 15:10:00,5.74,5.76,5.74,5.75,13106800.0,4.8302,4.8471,4.8302,4.8387,13106800.0
2008-04-22 15:15:00,5.75,5.76,5.74,5.76,10407600.0,4.8387,4.8471,4.8302,4.8471,10407600.0
2008-04-22 15:20:00,5.76,5.76,5.73,5.73,13826400.0,4.8471,4.8471,4.8218,4.8218,13826400.0
2008-04-22 15:25:00,5.73,5.74,5.72,5.74,13935600.0,4.8218,4.8302,4.8134,4.8302,13935600.0
2008-04-22 15:30:00,5.74,5.74,5.73,5.73,11718000.0,4.8302,4.8302,4.8218,4.8218,11718000.0
2008-04-22 15:35:00,5.73,5.75,5.73,5.74,13417600.0,4.8218,4.8387,4.8218,4.8302,13417600.0
2008-04-22 15:40:00,5.74,5.75,5.73,5.75,14540400.0,4.8302,4.8387,4.8218,4.8387,14540400.0
2008-04-22 15:45:00,5.75,5.76,5.74,5.75,17334800.0,4.8387,4.8471,4.8302,4.8387,17334800.0
2008-04-22 15:50:00,5.75,5.75,5.74,5.74,20538000.0,4.8387,4.8387,4.8302,4.8302,20538000.0
2008-04-22 15:55:00,5.75,5.75,5.71,5.72,31472000.0,4.8387,4.8387,4.805,4.8134,31472000.0
2008-04-23 09:30:00,5.86,5.86,5.81,5.81,53944800.0,4.9312,4.9312,4.8892,4.8892,53944800.0
2008-04-23 09:35:00,5.81,5.85,5.81,5.84,28403200.0,4.8892,4.9228,4.8892,4.9144,28403200.0
2008-04-23 09:40:00,5.84,5.85,5.82,5.84,24304000.0,4.9144,4.9228,4.8976,4.9144,24304000.0
2008-04-23 09:45:00,5.84,5.84,5.81,5.82,18555600.0,4.9144,4.9144,4.8892,4.8976,18555600.0
2008-04-23 09:50:00,5.82,5.84,5.81,5.83,20014400.0,4.8976,4.9144,4.8892,4.906,20014400.0
2008-04-23 09:55:00,5.83,5.86,5.83,5.85,16774800.0,4.906,4.9312,4.906,4.9228,16774800.0
2008-04-23 10:00:00,5.85,5.86,5.84,5.86,20134800.0,4.9228,4.9312,4.9144,4.9312,20134800.0
2008-04-23 10:05:00,5.86,5.88,5.85,5.87,24710000.0,4.9312,4.9481,4.9228,4.9396,24710000.0
2008-04-23 10:10:00,5.87,5.87,5.85,5.86,20207600.0,4.9396,4.9396,4.9228,4.9312,20207600.0
2008-04-23 10:15:00,5.86,5.87,5.85,5.86,14126000.0,4.9312,4.9396,4.9228,4.9312,14126000.0
2008-04-23 10:20:00,5.86,5.87,5.86,5.87,13218800.0,4.9312,4.9396,4.9312,4.9396,13218800.0
2008-04-23 10:25:00,5.87,5.89,5.87,5.87,22229200.0,4.9396,4.9565,4.9396,4.9396,22229200.0
2008-04-23 10:30:00,5.87,5.88,5.86,5.87,14123200.0,4.9396,4.9481,4.9312,4.9396,14123200.0
2008-04-23 10:35:00,5.87,5.87,5.86,5.86,16352000.0,4.9396,4.9396,4.9312,4.9312,16352000.0
2008-04-23 10:40:00,5.86,5.87,5.84,5.84,25785200.0,4.9312,4.9396,4.9144,4.9144,25785200.0
2008-04-23 10:45:00,5.84,5.86,5.84,5.85,13398000.0,4.9144,4.9312,4.9144,4.9228,13398000.0
2008-04-23 10:50:00,5.85,5.86,5.85,5.86,9898000.0,4.9228,4.9312,4.9228,4.9312,9898000.0
2008-04-23 10:55:00,5.86,5.86,5.85,5.85,9514400.0,4.9312,4.9312,4.9228,4.9228,9514400.0
2008-04-23 11:00:00,5.85,5.87,5.85,5.87,11334400.0,4.9228,4.9396,4.9228,4.9396,11334400.0
2008-04-23 11:05:00,5.87,5.88,5.87,5.88,14084000.0,4.9396,4.9481,4.9396,4.9481,14084000.0
2008-04-23 11:10:00,5.88,5.88,5.86,5.87,9987600.0,4.9481,4.9481,4.9312,4.9396,9987600.0
2008-04-23 11:15:00,5.87,5.87,5.86,5.86,9371600.0,4.9396,4.9396,4.9312,4.9312,9371600.0
2008-04-23 11:20:00,5.86,5.88,5.86,5.87,9262400.0,4.9312,4.9481,4.9312,4.9396,9262400.0
2008-04-23 11:25:00,5.87,5.87,5.86,5.87,7358400.0,4.9396,4.9396,4.9312,4.9396,7358400.0
2008-04-23 11:30:00,5.87,5.87,5.86,5.86,7677600.0,4.9396,4.9396,4.9312,4.9312,7677600.0
2008-04-23 11:35:00,5.86,5.87,5.86,5.86,8148000.0,4.9312,4.9396,4.9312,4.9312,8148000.0
2008-04-23 11:40:00,5.86,5.87,5.86,5.87,7221200.0,4.9312,4.9396,4.9312,4.9396,7221200.0
2008-04-23 11:45:00,5.87,5.87,5.86,5.87,5378800.0,4.9396,4.9396,4.9312,4.9396,5378800.0
2008-04-23 11:50:00,5.87,5.87,5.86,5.86,5138000.0,4.9396,4.9396,4.9312,4.9312,5138000.0
2008-04-23 11:55:00,5.86,5.87,5.85,5.85,9128000.0,4.9312,4.9396,4.9228,4.9228,9128000.0
2008-04-23 12:00:00,5.85,5.85,5.84,5.84,8192800.0,4.9228,4.9228,4.9144,4.9144,8192800.0
2008-04-23 12:05:00,5.84,5.87,5.83,5.84,12742800.0,4.9144,4.9396,4.906,4.9144,12742800.0
2008-04-23 12:10:00,5.83,5.83,5.81,5.81,16144800.0,4.906,4.906,4.8892,4.8892,16144800.0
2008-04-23 12:15:00,5.81,5.82,5.81,5.81,10248000.0,4.8892,4.8976,4.8892,4.8892,10248000.0
2008-04-23 12:20:00,5.81,5.82,5.79,5.79,16200800.0,4.8892,4.8976,4.8723,4.8723,16200800.0
2008-04-23 12:25:00,5.79,5.79,5.77,5.79,21238000.0,4.8723,4.8723,4.8555,4.8723,21238000.0
2008-04-23 12:30:00,5.79,5.8,5.79,5.79,15078000.0,4.8723,4.8807,4.8723,4.8723,15078000.0
2008-04-23 12:35:00,5.79,5.79,5.75,5.77,21966000.0,4.8723,4.8723,4.8387,4.8555,21966000.0
2008-04-23 12:40:00,5.76,5.8,5.76,5.79,16360400.0,4.8471,4.8807,4.8471,4.8723,16360400.0
2008-04-23 12:45:00,5.79,5.8,5.78,5.79,9780400.0,4.8723,4.8807,4.8639,4.8723,9780400.0
2008-04-23 12:50:00,5.79,5.8,5.78,5.79,8895600.0,4.8723,4.8807,4.8639,4.8723,8895600.0
2008-04-23 12:55:00,5.79,5.79,5.78,5.79,7207200.0,4.8723,4.8723,4.8639,4.8723,7207200.0
2008-04-23 13:00:00,5.79,5.79,5.78,5.78,9156000.0,4.8723,4.8723,4.8639,4.8639,9156000.0
2008-04-23 13:05:00,5.78,5.79,5.77,5.78,7378000.0,4.8639,4.8723,4.8555,4.8639,7378000.0
2008-04-23 13:10:00,5.78,5.79,5.78,5.79,8341200.0,4.8639,4.8723,4.8639,4.8723,8341200.0
2008-04-23 13:15:00,5.79,5.8,5.79,5.79,8752800.0,4.8723,4.8807,4.8723,4.8723,8752800.0
2008-04-23 13:20:00,5.8,5.81,5.79,5.81,7506800.0,4.8807,4.8892,4.8723,4.8892,7506800.0
2008-04-23 13:25:00,5.81,5.82,5.8,5.82,12538400.0,4.8892,4.8976,4.8807,4.8976,12538400.0
2008-04-23 13:30:00,5.82,5.82,5.8,5.81,8064000.0,4.8976,4.8976,4.8807,4.8892,8064000.0
2008-04-23 13:35:00,5.81,5.81,5.81,5.81,10096800.0,4.8892,4.8892,4.8892,4.8892,10096800.0
2008-04-23 13:40:00,5.81,5.81,5.8,5.8,8853600.0,4.8892,4.8892,4.8807,4.8807,8853600.0
2008-04-23 13:45:00,5.8,5.81,5.79,5.81,9385600.0,4.8807,4.8892,4.8723,4.8892,9385600.0
2008-04-23 13:50:00,5.81,5.82,5.79,5.82,9500400.0,4.8892,4.8976,4.8723,4.8976,9500400.0
2008-04-23 13:55:00,5.82,5.82,5.81,5.81,8142400.0,4.8976,4.8976,4.8892,4.8892,8142400.0
2008-04-23 14:00:00,5.81,5.82,5.8,5.8,9539600.0,4.8892,4.8976,4.8807,4.8807,9539600.0
2008-04-23 14:05:00,5.8,5.82,5.8,5.81,8458800.0,4.8807,4.8976,4.8807,4.8892,8458800.0
2008-04-23 14:10:00,5.81,5.84,5.81,5.82,14058800.0,4.8892,4.9144,4.8892,4.8976,14058800.0
2008-04-23 14:15:00,5.82,5.83,5.82,5.83,9262400.0,4.8976,4.906,4.8976,4.906,9262400.0
2008-04-23 14:20:00,5.83,5.84,5.81,5.82,10852800.0,4.906,4.9144,4.8892,4.8976,10852800.0
2008-04-23 14:25:00,5.82,5.82,5.81,5.82,10057600.0,4.8976,4.8976,4.8892,4.8976,10057600.0
2008-04-23 14:30:00,5.82,5.84,5.82,5.83,12129600.0,4.8976,4.9144,4.8976,4.906,12129600.0
2008-04-23 14:35:00,5.83,5.84,5.82,5.82,9998800.0,4.906,4.9144,4.8976,4.8976,9998800.0
2008-04-23 14:40:00,5.82,5.82,5.81,5.82,10424400.0,4.8976,4.8976,4.8892,4.8976,10424400.0
2008-04-23 14:45:00,5.82,5.82,5.81,5.82,10334800.0,4.8976,4.8976,4.8892,4.8976,10334800.0
2008-04-23 14:50:00,5.82,5.82,5.81,5.82,10866800.0,4.8976,4.8976,4.8892,4.8976,10866800.0
2008-04-23 14:55:00,5.82,5.82,5.8,5.8,10362800.0,4.8976,4.8976,4.8807,4.8807,10362800.0
2008-04-23 15:00:00,5.81,5.83,5.8,5.82,13860000.0,4.8892,4.906,4.8807,4.8976,13860000.0
2008-04-23 15:05:00,5.83,5.83,5.82,5.83,9520000.0,4.906,4.906,4.8976,4.906,9520000.0
2008-04-23 15:10:00,5.83,5.83,5.82,5.83,13123600.0,4.906,4.906,4.8976,4.906,13123600.0
2008-04-23 15:15:00,5.83,5.83,5.82,5.83,8419600.0,4.906,4.906,4.8976,4.906,8419600.0
2008-04-23 15:20:00,5.83,5.83,5.82,5.82,11169200.0,4.906,4.906,4.8976,4.8976,11169200.0
2008-04-23 15:25:00,5.82,5.82,5.8,5.81,15498000.0,4.8976,4.8976,4.8807,4.8892,15498000.0
2008-04-23 15:30:00,5.81,5.82,5.8,5.82,12992000.0,4.8892,4.8976,4.8807,4.8976,12992000.0
2008-04-23 15:35:00,5.82,5.82,5.8,5.82,16080400.0,4.8976,4.8976,4.8807,4.8976,16080400.0
2008-04-23 15:40:00,5.82,5.82,5.81,5.82,16598400.0,4.8976,4.8976,4.8892,4.8976,16598400.0
2008-04-23 15:45:00,5.82,5.82,5.8,5.8,23674000.0,4.8976,4.8976,4.8807,4.8807,23674000.0
2008-04-23 15:50:00,5.8,5.81,5.78,5.8,26476800.0,4.8807,4.8892,4.8639,4.8807,26476800.0
2008-04-23 15:55:00,5.8,5.82,5.79,5.81,31116400.0,4.8807,4.8976,4.8723,4.8892,31116400.0
2008-04-24 09:30:00,5.91,5.92,5.83,5.83,73214400.0,4.9733,4.9817,4.906,4.906,73214400.0
2008-04-24 09:35:00,5.83,5.84,5.76,5.76,62344800.0,4.906,4.9144,4.8471,4.8471,62344800.0
2008-04-24 09:40:00,5.77,5.77,5.69,5.77,61415200.0,4.8555,4.8555,4.7882,4.8555,61415200.0
2008-04-24 09:45:00,5.77,5.81,5.74,5.81,35016800.0,4.8555,4.8892,4.8302,4.8892,35016800.0
2008-04-24 09:50:00,5.81,5.81,5.75,5.79,32928000.0,4.8892,4.8892,4.8387,4.8723,32928000.0
2008-04-24 09:55:00,5.79,5.84,5.77,5.83,27042400.0,4.8723,4.9144,4.8555,4.906,27042400.0
2008-04-24 10:00:00,5.83,5.83,5.79,5.8,34496000.0,4.906,4.906,4.8723,4.8807,34496000.0
2008-04-24 10:05:00,5.8,5.83,5.78,5.79,24592400.0,4.8807,4.906,4.8639,4.8723,24592400.0
2008-04-24 10:10:00,5.79,5.84,5.79,5.82,24645600.0,4.8723,4.9144,4.8723,4.8976,24645600.0
2008-04-24 10:15:00,5.82,5.82,5.8,5.82,15360800.0,4.8976,4.8976,4.8807,4.8976,15360800.0
2008-04-24 10:20:00,5.82,5.82,5.8,5.82,14000000.0,4.8976,4.8976,4.8807,4.8976,14000000.0
2008-04-24 10:25:00,5.82,5.82,5.81,5.82,13627600.0,4.8976,4.8976,4.8892,4.8976,13627600.0
2008-04-24 10:30:00,5.82,5.83,5.78,5.79,18877600.0,4.8976,4.906,4.8639,4.8723,18877600.0
2008-04-24 10:35:00,5.79,5.8,5.78,5.8,17676400.0,4.8723,4.8807,4.8639,4.8807,17676400.0
2008-04-24 10:40:00,5.8,5.82,5.79,5.81,9458400.0,4.8807,4.8976,4.8723,4.8892,9458400.0
2008-04-24 10:45:00,5.81,5.81,5.79,5.8,9035600.0,4.8892,4.8892,4.8723,4.8807,9035600.0
2008-04-24 10:50:00,5.8,5.8,5.79,5.8,8075200.0,4.8807,4.8807,4.8723,4.8807,8075200.0
2008-04-24 10:55:00,5.8,5.81,5.78,5.79,14162400.0,4.8807,4.8892,4.8639,4.8723,14162400.0
2008-04-24 11:00:00,5.79,5.81,5.78,5.8,11191600.0,4.8723,4.8892,4.8639,4.8807,11191600.0
2008-04-24 11:05:00,5.8,5.83,5.8,5.82,19126800.0,4.8807,4.906,4.8807,4.8976,19126800.0
2008-04-24 11:10:00,5.82,5.82,5.81,5.82,11239200.0,4.8976,4.8976,4.8892,4.8976,11239200.0
2008-04-24 11:15:00,5.82,5.83,5.82,5.83,15111600.0,4.8976,4.906,4.8976,4.906,15111600.0
2008-04-24 11:20:00,5.83,5.84,5.82,5.84,10640000.0,4.906,4.9144,4.8976,4.9144,10640000.0
2008-04-24 11:25:00,5.84,5.87,5.84,5.86,24889200.0,4.9144,4.9396,4.9144,4.9312,24889200.0
2008-04-24 11:30:00,5.85,5.87,5.85,5.87,15103200.0,4.9228,4.9396,4.9228,4.9396,15103200.0
2008-04-24 11:35:00,5.87,5.89,5.87,5.89,20344800.0,4.9396,4.9565,4.9396,4.9565,20344800.0
2008-04-24 11:40:00,5.89,5.89,5.88,5.89,14383600.0,4.9565,4.9565,4.9481,4.9565,14383600.0
2008-04-24 11:45:00,5.89,5.91,5.88,5.91,24892000.0,4.9565,4.9733,4.9481,4.9733,24892000.0
2008-04-24 11:50:00,5.91,5.93,5.91,5.92,27868400.0,4.9733,4.9901,4.9733,4.9817,27868400.0
2008-04-24 11:55:00,5.92,5.92,5.9,5.91,17250800.0,4.9817,4.9817,4.9649,4.9733,17250800.0
2008-04-24 12:00:00,5.91,5.95,5.9,5.95,19233200.0,4.9733,5.007,4.9649,5.007,19233200.0
2008-04-24 12:05:00,5.95,5.96,5.94,5.95,20899200.0,5.007,5.0154,4.9985,5.007,20899200.0
2008-04-24 12:10:00,5.95,5.98,5.94,5.97,29192800.0,5.007,5.0322,4.9985,5.0238,29192800.0
2008-04-24 12:15:00,5.97,5.99,5.96,5.99,21758800.0,5.0238,5.0406,5.0154,5.0406,21758800.0
2008-04-24 12:20:00,5.99,6.0,5.97,5.98,24626000.0,5.0406,5.049,5.0238,5.0322,24626000.0
2008-04-24 12:25:00,5.98,5.99,5.95,5.96,27232800.0,5.0322,5.0406,5.007,5.0154,27232800.0
2008-04-24 12:30:00,5.96,5.98,5.95,5.96,12054000.0,5.0154,5.0322,5.007,5.0154,12054000.0
2008-04-24 12:35:00,5.96,5.97,5.96,5.97,12213600.0,5.0154,5.0238,5.0154,5.0238,12213600.0
2008-04-24 12:40:00,5.97,5.99,5.97,5.98,16472400.0,5.0238,5.0406,5.0238,5.0322,16472400.0
2008-04-24 12:45:00,5.98,5.98,5.97,5.98,13510000.0,5.0322,5.0322,5.0238,5.0322,13510000.0
2008-04-24 12:50:00,5.98,5.98,5.96,5.98,11978400.0,5.0322,5.0322,5.0154,5.0322,11978400.0
2008-04-24 12:55:00,5.98,5.99,5.98,5.99,10726800.0,5.0322,5.0406,5.0322,5.0406,10726800.0
2008-04-24 13:00:00,5.99,6.0,5.98,5.99,8859200.0,5.0406,5.049,5.0322,5.0406,8859200.0
2008-04-24 13:05:00,5.99,5.99,5.98,5.98,12964000.0,5.0406,5.0406,5.0322,5.0322,12964000.0
2008-04-24 13:10:00,5.98,6.0,5.98,6.0,12213600.0,5.0322,5.049,5.0322,5.049,12213600.0
2008-04-24 13:15:00,5.99,6.0,5.99,5.99,8380400.0,5.0406,5.049,5.0406,5.0406,8380400.0
2008-04-24 13:20:00,5.99,6.0,5.96,5.98,12171600.0,5.0406,5.049,5.0154,5.0322,12171600.0
2008-04-24 13:25:00,5.98,6.01,5.98,6.01,24071600.0,5.0322,5.0575,5.0322,5.0575,24071600.0
2008-04-24 13:30:00,6.01,6.04,5.99,6.03,31001600.0,5.0575,5.0827,5.0406,5.0743,31001600.0
2008-04-24 13:35:00,6.03,6.03,6.01,6.03,15870400.0,5.0743,5.0743,5.0575,5.0743,15870400.0
2008-04-24 13:40:00,6.03,6.05,6.02,6.05,21378000.0,5.0743,5.0911,5.0659,5.0911,21378000.0
2008-04-24 13:45:00,6.05,6.06,6.04,6.05,20624800.0,5.0911,5.0995,5.0827,5.0911,20624800.0
2008-04-24 13:50:00,6.05,6.07,6.04,6.06,16707600.0,5.0911,5.1079,5.0827,5.0995,16707600.0
2008-04-24 13:55:00,6.06,6.07,6.05,6.05,18802000.0,5.0995,5.1079,5.0911,5.0911,18802000.0
2008-04-24 14:00:00,6.05,6.07,6.05,6.07,17040800.0,5.0911,5.1079,5.0911,5.1079,17040800.0
2008-04-24 14:05:00,6.07,6.07,6.06,6.06,15778000.0,5.1079,5.1079,5.0995,5.0995,15778000.0
2008-04-24 14:10:00,6.06,6.07,6.05,6.05,13053600.0,5.0995,5.1079,5.0911,5.0911,13053600.0
2008-04-24 14:15:00,6.05,6.07,6.05,6.06,12532800.0,5.0911,5.1079,5.0911,5.0995,12532800.0
2008-04-24 14:20:00,6.06,6.06,6.04,6.05,12574800.0,5.0995,5.0995,5.0827,5.0911,12574800.0
2008-04-24 14:25:00,6.05,6.05,6.02,6.04,20605200.0,5.0911,5.0911,5.0659,5.0827,20605200.0
2008-04-24 14:30:00,6.04,6.05,6.03,6.05,14154000.0,5.0827,5.0911,5.0743,5.0911,14154000.0
2008-04-24 14:35:00,6.05,6.06,6.04,6.05,9900800.0,5.0911,5.0995,5.0827,5.0911,9900800.0
2008-04-24 14:40:00,6.05,6.06,6.04,6.06,11550000.0,5.0911,5.0995,5.0827,5.0995,11550000.0
2008-04-24 14:45:00,6.06,6.07,6.06,6.06,18253200.0,5.0995,5.1079,5.0995,5.0995,18253200.0
2008-04-24 14:50:00,6.06,6.06,6.04,6.05,17306800.0,5.0995,5.0995,5.0827,5.0911,17306800.0
2008-04-24 14:55:00,6.05,6.07,6.05,6.06,10186400.0,5.0911,5.1079,5.0911,5.0995,10186400.0
2008-04-24 15:00:00,6.06,6.07,6.05,6.07,10287200.0,5.0995,5.1079,5.0911,5.1079,10287200.0
2008-04-24 15:05:00,6.07,6.07,6.06,6.06,15307600.0,5.1079,5.1079,5.0995,5.0995,15307600.0
2008-04-24 15:10:00,6.06,6.07,6.05,6.05,14347200.0,5.0995,5.1079,5.0911,5.0911,14347200.0
2008-04-24 15:15:00,6.05,6.06,6.04,6.05,19040000.0,5.0911,5.0995,5.0827,5.0911,19040000.0
2008-04-24 15:20:00,6.05,6.06,6.05,6.05,16637600.0,5.0911,5.0995,5.0911,5.0911,16637600.0
2008-04-24 15:25:00,6.05,6.06,6.04,6.05,19177200.0,5.0911,5.0995,5.0827,5.0911,19177200.0
2008-04-24 15:30:00,6.05,6.05,6.02,6.04,26787600.0,5.0911,5.0911,5.0659,5.0827,26787600.0
2008-04-24 15:35:00,6.04,6.04,6.03,6.04,19124000.0,5.0827,5.0827,5.0743,5.0827,19124000.0
2008-04-24 15:40:00,6.04,6.05,6.01,6.01,24458000.0,5.0827,5.0911,5.0575,5.0575,24458000.0
2008-04-24 15:45:00,6.01,6.03,6.01,6.02,24892000.0,5.0575,5.0743,5.0575,5.0659,24892000.0
2008-04-24 15:50:00,6.02,6.04,6.02,6.04,25135600.0,5.0659,5.0827,5.0659,5.0827,25135600.0
2008-04-24 15:55:00,6.04,6.04,6.03,6.03,26272400.0,5.0827,5.0827,5.0743,5.0743,26272400.0
2008-04-25 09:30:00,6.1,6.11,6.07,6.1,39328800.0,5.1332,5.1416,5.1079,5.1332,39328800.0
2008-04-25 09:35:00,6.1,6.11,6.06,6.07,36587600.0,5.1332,5.1416,5.0995,5.1079,36587600.0
2008-04-25 09:40:00,6.07,6.09,6.07,6.07,22534400.0,5.1079,5.1248,5.1079,5.1079,22534400.0
2008-04-25 09:45:00,6.07,6.08,6.02,6.02,34994400.0,5.1079,5.1164,5.0659,5.0659,34994400.0
2008-04-25 09:50:00,6.02,6.03,5.99,6.0,28940800.0,5.0659,5.0743,5.0406,5.049,28940800.0
2008-04-25 09:55:00,6.0,6.0,5.94,5.97,30396800.0,5.049,5.049,4.9985,5.0238,30396800.0
2008-04-25 10:00:00,5.97,5.97,5.95,5.95,24228400.0,5.0238,5.0238,5.007,5.007,24228400.0
2008-04-25 10:05:00,5.95,5.99,5.95,5.99,19779200.0,5.007,5.0406,5.007,5.0406,19779200.0
2008-04-25 10:10:00,5.99,6.01,5.98,6.01,17920000.0,5.0406,5.0575,5.0322,5.0575,17920000.0
2008-04-25 10:15:00,6.01,6.02,5.99,6.02,17446800.0,5.0575,5.0659,5.0406,5.0659,17446800.0
2008-04-25 10:20:00,6.02,6.05,6.02,6.05,23693600.0,5.0659,5.0911,5.0659,5.0911,23693600.0
2008-04-25 10:25:00,6.05,6.07,6.05,6.05,23346400.0,5.0911,5.1079,5.0911,5.0911,23346400.0
2008-04-25 10:30:00,6.05,6.07,6.05,6.07,18258800.0,5.0911,5.1079,5.0911,5.1079,18258800.0
2008-04-25 10:35:00,6.07,6.07,6.04,6.04,18278400.0,5.1079,5.1079,5.0827,5.0827,18278400.0
2008-04-25 10:40:00,6.04,6.05,6.03,6.04,14042000.0,5.0827,5.0911,5.0743,5.0827,14042000.0
2008-04-25 10:45:00,6.04,6.05,6.02,6.04,14565600.0,5.0827,5.0911,5.0659,5.0827,14565600.0
2008-04-25 10:50:00,6.04,6.05,6.03,6.05,11835600.0,5.0827,5.0911,5.0743,5.0911,11835600.0
2008-04-25 10:55:00,6.05,6.06,6.04,6.06,8316000.0,5.0911,5.0995,5.0827,5.0995,8316000.0
2008-04-25 11:00:00,6.06,6.07,6.05,6.05,9542400.0,5.0995,5.1079,5.0911,5.0911,9542400.0
2008-04-25 11:05:00,6.05,6.06,6.05,6.05,9993200.0,5.0911,5.0995,5.0911,5.0911,9993200.0
2008-04-25 11:10:00,6.06,6.06,6.02,6.04,18659200.0,5.0995,5.0995,5.0659,5.0827,18659200.0
2008-04-25 11:15:00,6.04,6.05,6.02,6.03,12166000.0,5.0827,5.0911,5.0659,5.0743,12166000.0
2008-04-25 11:20:00,6.03,6.04,6.02,6.02,11457600.0,5.0743,5.0827,5.0659,5.0659,11457600.0
2008-04-25 11:25:00,6.02,6.03,6.02,6.03,11200000.0,5.0659,5.0743,5.0659,5.0743,11200000.0
2008-04-25 11:30:00,6.03,6.06,6.03,6.04,10917200.0,5.0743,5.0995,5.0743,5.0827,10917200.0
2008-04-25 11:35:00,6.04,6.04,6.03,6.03,7655200.0,5.0827,5.0827,5.0743,5.0743,7655200.0
2008-04-25 11:40:00,6.03,6.05,6.03,6.04,6367200.0,5.0743,5.0911,5.0743,5.0827,6367200.0
2008-04-25 11:45:00,6.04,6.05,6.03,6.04,5936000.0,5.0827,5.0911,5.0743,5.0827,5936000.0
2008-04-25 11:50:00,6.04,6.05,6.04,6.05,5740000.0,5.0827,5.0911,5.0827,5.0911,5740000.0
2008-04-25 11:55:00,6.05,6.05,6.04,6.04,6608000.0,5.0911,5.0911,5.0827,5.0827,6608000.0
2008-04-25 12:00:00,6.04,6.04,6.0,6.03,7294000.0,5.0827,5.0827,5.049,5.0743,7294000.0
2008-04-25 12:05:00,6.03,6.04,6.03,6.04,6336400.0,5.0743,5.0827,5.0743,5.0827,6336400.0
2008-04-25 12:10:00,6.04,6.06,6.04,6.05,9825200.0,5.0827,5.0995,5.0827,5.0911,9825200.0
2008-04-25 12:15:00,6.05,6.05,6.04,6.04,4608800.0,5.0911,5.0911,5.0827,5.0827,4608800.0
2008-04-25 12:20:00,6.04,6.04,6.02,6.03,7305200.0,5.0827,5.0827,5.0659,5.0743,7305200.0
2008-04-25 12:25:00,6.03,6.03,6.03,6.03,3138800.0,5.0743,5.0743,5.0743,5.0743,3138800.0
2008-04-25 12:30:00,6.03,6.04,6.02,6.03,7803600.0,5.0743,5.0827,5.0659,5.0743,7803600.0
2008-04-25 12:35:00,6.03,6.04,6.03,6.04,6221600.0,5.0743,5.0827,5.0743,5.0827,6221600.0
2008-04-25 12:40:00,6.04,6.04,6.03,6.04,5006400.0,5.0827,5.0827,5.0743,5.0827,5006400.0
2008-04-25 12:45:00,6.04,6.05,6.04,6.04,5488000.0,5.0827,5.0911,5.0827,5.0827,5488000.0
2008-04-25 12:50:00,6.04,6.04,6.03,6.04,7658000.0,5.0827,5.0827,5.0743,5.0827,7658000.0
2008-04-25 12:55:00,6.04,6.04,6.02,6.03,7291200.0,5.0827,5.0827,5.0659,5.0743,7291200.0
2008-04-25 13:00:00,6.03,6.03,6.03,6.03,4816000.0,5.0743,5.0743,5.0743,5.0743,4816000.0
2008-04-25 13:05:00,6.03,6.03,6.03,6.03,5110000.0,5.0743,5.0743,5.0743,5.0743,5110000.0
2008-04-25 13:10:00,6.03,6.03,6.02,6.02,5675600.0,5.0743,5.0743,5.0659,5.0659,5675600.0
2008-04-25 13:15:00,6.02,6.02,5.99,6.0,13451200.0,5.0659,5.0659,5.0406,5.049,13451200.0
2008-04-25 13:20:00,6.0,6.01,5.99,6.0,7912800.0,5.049,5.0575,5.0406,5.049,7912800.0
2008-04-25 13:25:00,6.0,6.0,5.98,5.99,7725200.0,5.049,5.049,5.0322,5.0406,7725200.0
2008-04-25 13:30:00,5.99,5.99,5.97,5.99,13308400.0,5.0406,5.0406,5.0238,5.0406,13308400.0
2008-04-25 13:35:00,5.99,6.01,5.99,6.0,10029600.0,5.0406,5.0575,5.0406,5.049,10029600.0
2008-04-25 13:40:00,6.0,6.01,6.0,6.0,6092800.0,5.049,5.0575,5.049,5.049,6092800.0
2008-04-25 13:45:00,6.0,6.01,6.0,6.01,7156800.0,5.049,5.0575,5.049,5.0575,7156800.0
2008-04-25 13:50:00,6.01,6.02,6.01,6.01,6692000.0,5.0575,5.0659,5.0575,5.0575,6692000.0
2008-04-25 13:55:00,6.01,6.03,6.01,6.03,9598400.0,5.0575,5.0743,5.0575,5.0743,9598400.0
2008-04-25 14:00:00,6.03,6.04,6.02,6.04,9889600.0,5.0743,5.0827,5.0659,5.0827,9889600.0
2008-04-25 14:05:00,6.04,6.06,6.04,6.05,13781600.0,5.0827,5.0995,5.0827,5.0911,13781600.0
2008-04-25 14:10:00,6.05,6.05,6.04,6.04,7280000.0,5.0911,5.0911,5.0827,5.0827,7280000.0
2008-04-25 14:15:00,6.05,6.05,6.04,6.05,5905200.0,5.0911,5.0911,5.0827,5.0911,5905200.0
2008-04-25 14:20:00,6.05,6.06,6.04,6.04,7039200.0,5.0911,5.0995,5.0827,5.0827,7039200.0
2008-04-25 14:25:00,6.05,6.06,6.04,6.05,5482400.0,5.0911,5.0995,5.0827,5.0911,5482400.0
2008-04-25 14:30:00,6.05,6.05,6.04,6.04,7246400.0,5.0911,5.0911,5.0827,5.0827,7246400.0
2008-04-25 14:35:00,6.04,6.06,6.04,6.05,6902000.0,5.0827,5.0995,5.0827,5.0911,6902000.0
2008-04-25 14:40:00,6.05,6.06,6.05,6.06,9774800.0,5.0911,5.0995,5.0911,5.0995,9774800.0
2008-04-25 14:45:00,6.06,6.07,6.04,6.05,11463200.0,5.0995,5.1079,5.0827,5.0911,11463200.0
2008-04-25 14:50:00,6.05,6.06,6.04,6.05,7896000.0,5.0911,5.0995,5.0827,5.0911,7896000.0
2008-04-25 14:55:00,6.05,6.05,6.05,6.05,6162800.0,5.0911,5.0911,5.0911,5.0911,6162800.0
2008-04-25 15:00:00,6.05,6.06,6.05,6.06,8103200.0,5.0911,5.0995,5.0911,5.0995,8103200.0
2008-04-25 15:05:00,6.06,6.07,6.05,6.06,8864800.0,5.0995,5.1079,5.0911,5.0995,8864800.0
2008-04-25 15:10:00,6.07,6.07,6.06,6.07,13619200.0,5.1079,5.1079,5.0995,5.1079,13619200.0
2008-04-25 15:15:00,6.07,6.09,6.07,6.07,17872400.0,5.1079,5.1248,5.1079,5.1079,17872400.0
2008-04-25 15:20:00,6.07,6.08,6.07,6.08,10995600.0,5.1079,5.1164,5.1079,5.1164,10995600.0
2008-04-25 15:25:00,6.08,6.08,6.07,6.07,9791600.0,5.1164,5.1164,5.1079,5.1079,9791600.0
2008-04-25 15:30:00,6.07,6.08,6.07,6.07,8408400.0,5.1079,5.1164,5.1079,5.1079,8408400.0
2008-04-25 15:35:00,6.07,6.08,6.07,6.07,6526800.0,5.1079,5.1164,5.1079,5.1079,6526800.0
2008-04-25 15:40:00,6.07,6.07,6.05,6.07,13182400.0,5.1079,5.1079,5.0911,5.1079,13182400.0
2008-04-25 15:45:00,6.07,6.07,6.07,6.07,8696800.0,5.1079,5.1079,5.1079,5.1079,8696800.0
2008-04-25 15:50:00,6.07,6.07,6.06,6.06,8766800.0,5.1079,5.1079,5.0995,5.0995,8766800.0
2008-04-25 15:55:00,6.06,6.07,6.06,6.06,14120400.0,5.0995,5.1079,5.0995,5.0995,14120400.0
2008-04-28 09:30:00,6.06,6.09,6.04,6.06,26734400.0,5.0995,5.1248,5.0827,5.0995,26734400.0
2008-04-28 09:35:00,6.06,6.09,6.05,6.08,17581200.0,5.0995,5.1248,5.0911,5.1164,17581200.0
2008-04-28 09:40:00,6.07,6.1,6.07,6.09,19236000.0,5.1079,5.1332,5.1079,5.1248,19236000.0
2008-04-28 09:45:00,6.09,6.09,6.07,6.09,17802400.0,5.1248,5.1248,5.1079,5.1248,17802400.0
2008-04-28 09:50:00,6.09,6.11,6.08,6.11,19980800.0,5.1248,5.1416,5.1164,5.1416,19980800.0
2008-04-28 09:55:00,6.11,6.12,6.1,6.1,16094400.0,5.1416,5.15,5.1332,5.1332,16094400.0
2008-04-28 10:00:00,6.1,6.11,6.09,6.1,13330800.0,5.1332,5.1416,5.1248,5.1332,13330800.0
2008-04-28 10:05:00,6.1,6.1,6.07,6.09,13291600.0,5.1332,5.1332,5.1079,5.1248,13291600.0
2008-04-28 10:10:00,6.09,6.12,6.09,6.12,14918400.0,5.1248,5.15,5.1248,5.15,14918400.0
2008-04-28 10:15:00,6.12,6.12,6.1,6.1,12042800.0,5.15,5.15,5.1332,5.1332,12042800.0
2008-04-28 10:20:00,6.1,6.11,6.09,6.11,9682400.0,5.1332,5.1416,5.1248,5.1416,9682400.0
2008-04-28 10:25:00,6.1,6.11,6.1,6.1,7971600.0,5.1332,5.1416,5.1332,5.1332,7971600.0
2008-04-28 10:30:00,6.1,6.12,6.1,6.12,11060000.0,5.1332,5.15,5.1332,5.15,11060000.0
2008-04-28 10:35:00,6.12,6.13,6.11,6.12,10878000.0,5.15,5.1584,5.1416,5.15,10878000.0
2008-04-28 10:40:00,6.12,6.13,6.12,6.13,12289200.0,5.15,5.1584,5.15,5.1584,12289200.0
2008-04-28 10:45:00,6.13,6.14,6.13,6.13,19507600.0,5.1584,5.1668,5.1584,5.1584,19507600.0
2008-04-28 10:50:00,6.13,6.14,6.13,6.13,8904000.0,5.1584,5.1668,5.1584,5.1584,8904000.0
2008-04-28 10:55:00,6.13,6.14,6.13,6.14,7915600.0,5.1584,5.1668,5.1584,5.1668,7915600.0
2008-04-28 11:00:00,6.14,6.15,6.13,6.14,10357200.0,5.1668,5.1753,5.1584,5.1668,10357200.0
2008-04-28 11:05:00,6.14,6.15,6.13,6.14,11690000.0,5.1668,5.1753,5.1584,5.1668,11690000.0
2008-04-28 11:10:00,6.14,6.14,6.13,6.13,7865200.0,5.1668,5.1668,5.1584,5.1584,7865200.0
2008-04-28 11:15:00,6.13,6.13,6.1,6.11,12689600.0,5.1584,5.1584,5.1332,5.1416,12689600.0
2008-04-28 11:20:00,6.11,6.13,6.1,6.12,10334800.0,5.1416,5.1584,5.1332,5.15,10334800.0
2008-04-28 11:25:00,6.12,6.12,6.11,6.12,6090000.0,5.15,5.15,5.1416,5.15,6090000.0
2008-04-28 11:30:00,6.12,6.13,6.11,6.13,5045600.0,5.15,5.1584,5.1416,5.1584,5045600.0
2008-04-28 11:35:00,6.13,6.14,6.12,6.14,6546400.0,5.1584,5.1668,5.15,5.1668,6546400.0
2008-04-28 11:40:00,6.14,6.15,6.13,6.14,9525600.0,5.1668,5.1753,5.1584,5.1668,9525600.0
2008-04-28 11:45:00,6.14,6.15,6.14,6.14,6692000.0,5.1668,5.1753,5.1668,5.1668,6692000.0
2008-04-28 11:50:00,6.14,6.15,6.13,6.14,9287600.0,5.1668,5.1753,5.1584,5.1668,9287600.0
2008-04-28 11:55:00,6.14,6.14,6.13,6.13,5630800.0,5.1668,5.1668,5.1584,5.1584,5630800.0
2008-04-28 12:00:00,6.13,6.13,6.12,6.13,5698000.0,5.1584,5.1584,5.15,5.1584,5698000.0
2008-04-28 12:05:00,6.13,6.14,6.13,6.13,4566800.0,5.1584,5.1668,5.1584,5.1584,4566800.0
2008-04-28 12:10:00,6.13,6.14,6.13,6.14,6367200.0,5.1584,5.1668,5.1584,5.1668,6367200.0
2008-04-28 12:15:00,6.14,6.14,6.13,6.13,4351200.0,5.1668,5.1668,5.1584,5.1584,4351200.0
2008-04-28 12:20:00,6.13,6.13,6.12,6.12,3889200.0,5.1584,5.1584,5.15,5.15,3889200.0
2008-04-28 12:25:00,6.12,6.14,6.12,6.14,4771200.0,5.15,5.1668,5.15,5.1668,4771200.0
2008-04-28 12:30:00,6.14,6.15,6.13,6.15,12482400.0,5.1668,5.1753,5.1584,5.1753,12482400.0
2008-04-28 12:35:00,6.15,6.16,6.15,6.16,12213600.0,5.1753,5.1837,5.1753,5.1837,12213600.0
2008-04-28 12:40:00,6.16,6.16,6.15,6.16,12591600.0,5.1837,5.1837,5.1753,5.1837,12591600.0
2008-04-28 12:45:00,6.16,6.17,6.16,6.16,10374000.0,5.1837,5.1921,5.1837,5.1837,10374000.0
2008-04-28 12:50:00,6.16,6.16,6.15,6.16,5658800.0,5.1837,5.1837,5.1753,5.1837,5658800.0
2008-04-28 12:55:00,6.16,6.17,6.15,6.16,6235600.0,5.1837,5.1921,5.1753,5.1837,6235600.0
2008-04-28 13:00:00,6.16,6.17,6.16,6.17,5986400.0,5.1837,5.1921,5.1837,5.1921,5986400.0
2008-04-28 13:05:00,6.17,6.18,6.17,6.18,9147600.0,5.1921,5.2005,5.1921,5.2005,9147600.0
2008-04-28 13:10:00,6.18,6.19,6.17,6.18,11992400.0,5.2005,5.2089,5.1921,5.2005,11992400.0
2008-04-28 13:15:00,6.18,6.18,6.17,6.17,9998800.0,5.2005,5.2005,5.1921,5.1921,9998800.0
2008-04-28 13:20:00,6.17,6.19,6.17,6.19,9399600.0,5.1921,5.2089,5.1921,5.2089,9399600.0
2008-04-28 13:25:00,6.19,6.19,6.18,6.19,6025600.0,5.2089,5.2089,5.2005,5.2089,6025600.0
2008-04-28 13:30:00,6.19,6.21,6.19,6.2,13832000.0,5.2089,5.2258,5.2089,5.2173,13832000.0
2008-04-28 13:35:00,6.2,6.2,6.18,6.18,10273200.0,5.2173,5.2173,5.2005,5.2005,10273200.0
2008-04-28 13:40:00,6.18,6.2,6.18,6.19,7876400.0,5.2005,5.2173,5.2005,5.2089,7876400.0
2008-04-28 13:45:00,6.19,6.19,6.18,6.19,4452000.0,5.2089,5.2089,5.2005,5.2089,4452000.0
2008-04-28 13:50:00,6.19,6.2,6.19,6.19,6151600.0,5.2089,5.2173,5.2089,5.2089,6151600.0
2008-04-28 13:55:00,6.19,6.2,6.18,6.19,5504800.0,5.2089,5.2173,5.2005,5.2089,5504800.0
2008-04-28 14:00:00,6.19,6.2,6.19,6.19,5062400.0,5.2089,5.2173,5.2089,5.2089,5062400.0
2008-04-28 14:05:00,6.19,6.2,6.19,6.2,3824800.0,5.2089,5.2173,5.2089,5.2173,3824800.0
2008-04-28 14:10:00,6.2,6.2,6.18,6.19,5348000.0,5.2173,5.2173,5.2005,5.2089,5348000.0
2008-04-28 14:15:00,6.19,6.19,6.18,6.18,6913200.0,5.2089,5.2089,5.2005,5.2005,6913200.0
2008-04-28 14:20:00,6.18,6.18,6.17,6.18,8262800.0,5.2005,5.2005,5.1921,5.2005,8262800.0
2008-04-28 14:25:00,6.18,6.18,6.17,6.17,6017200.0,5.2005,5.2005,5.1921,5.1921,6017200.0
2008-04-28 14:30:00,6.17,6.18,6.17,6.17,7352800.0,5.1921,5.2005,5.1921,5.1921,7352800.0
2008-04-28 14:35:00,6.17,6.18,6.17,6.18,5546800.0,5.1921,5.2005,5.1921,5.2005,5546800.0
2008-04-28 14:40:00,6.18,6.2,6.18,6.19,8156400.0,5.2005,5.2173,5.2005,5.2089,8156400.0
2008-04-28 14:45:00,6.19,6.19,6.17,6.17,7394800.0,5.2089,5.2089,5.1921,5.1921,7394800.0
2008-04-28 14:50:00,6.17,6.18,6.17,6.18,9511600.0,5.1921,5.2005,5.1921,5.2005,9511600.0
2008-04-28 14:55:00,6.18,6.19,6.17,6.18,5308800.0,5.2005,5.2089,5.1921,5.2005,5308800.0
2008-04-28 15:00:00,6.18,6.19,6.18,6.18,6350400.0,5.2005,5.2089,5.2005,5.2005,6350400.0
2008-04-28 15:05:00,6.18,6.19,6.18,6.18,6871200.0,5.2005,5.2089,5.2005,5.2005,6871200.0
2008-04-28 15:10:00,6.18,6.18,6.17,6.18,5042800.0,5.2005,5.2005,5.1921,5.2005,5042800.0
2008-04-28 15:15:00,6.18,6.19,6.18,6.19,8688400.0,5.2005,5.2089,5.2005,5.2089,8688400.0
2008-04-28 15:20:00,6.19,6.19,6.18,6.18,5709200.0,5.2089,5.2089,5.2005,5.2005,5709200.0
2008-04-28 15:25:00,6.18,6.18,6.15,6.16,14974400.0,5.2005,5.2005,5.1753,5.1837,14974400.0
2008-04-28 15:30:00,6.16,6.17,6.16,6.16,8797600.0,5.1837,5.1921,5.1837,5.1837,8797600.0
2008-04-28 15:35:00,6.16,6.17,6.15,6.16,9968000.0,5.1837,5.1921,5.1753,5.1837,9968000.0
2008-04-28 15:40:00,6.16,6.17,6.16,6.17,6126400.0,5.1837,5.1921,5.1837,5.1921,6126400.0
2008-04-28 15:45:00,6.17,6.17,6.16,6.17,9679600.0,5.1921,5.1921,5.1837,5.1921,9679600.0
2008-04-28 15:50:00,6.17,6.17,6.15,6.15,15668800.0,5.1921,5.1921,5.1753,5.1753,15668800.0
2008-04-28 15:55:00,6.15,6.16,6.14,6.15,23525600.0,5.1753,5.1837,5.1668,5.1753,23525600.0
2008-04-29 09:30:00,6.11,6.13,6.08,6.12,34795600.0,5.1416,5.1584,5.1164,5.15,34795600.0
2008-04-29 09:35:00,6.12,6.14,6.11,6.13,15005200.0,5.15,5.1668,5.1416,5.1584,15005200.0
2008-04-29 09:40:00,6.13,6.15,6.13,6.14,12947200.0,5.1584,5.1753,5.1584,5.1668,12947200.0
2008-04-29 09:45:00,6.14,6.18,6.13,6.17,23086000.0,5.1668,5.2005,5.1584,5.1921,23086000.0
2008-04-29 09:50:00,6.17,6.19,6.17,6.17,17234000.0,5.1921,5.2089,5.1921,5.1921,17234000.0
2008-04-29 09:55:00,6.17,6.19,6.17,6.18,20874000.0,5.1921,5.2089,5.1921,5.2005,20874000.0
2008-04-29 10:00:00,6.18,6.21,6.18,6.21,26824000.0,5.2005,5.2258,5.2005,5.2258,26824000.0
2008-04-29 10:05:00,6.21,6.21,6.19,6.2,13190800.0,5.2258,5.2258,5.2089,5.2173,13190800.0
2008-04-29 10:10:00,6.2,6.2,6.18,6.18,16248400.0,5.2173,5.2173,5.2005,5.2005,16248400.0
2008-04-29 10:15:00,6.18,6.19,6.17,6.18,11872000.0,5.2005,5.2089,5.1921,5.2005,11872000.0
2008-04-29 10:20:00,6.18,6.19,6.16,6.16,11956000.0,5.2005,5.2089,5.1837,5.1837,11956000.0
2008-04-29 10:25:00,6.16,6.17,6.14,6.15,19381600.0,5.1837,5.1921,5.1668,5.1753,19381600.0
2008-04-29 10:30:00,6.15,6.16,6.14,6.16,12857600.0,5.1753,5.1837,5.1668,5.1837,12857600.0
2008-04-29 10:35:00,6.16,6.18,6.16,6.18,11706800.0,5.1837,5.2005,5.1837,5.2005,11706800.0
2008-04-29 10:40:00,6.18,6.19,6.17,6.18,11841200.0,5.2005,5.2089,5.1921,5.2005,11841200.0
2008-04-29 10:45:00,6.18,6.19,6.17,6.18,9632000.0,5.2005,5.2089,5.1921,5.2005,9632000.0
2008-04-29 10:50:00,6.18,6.19,6.17,6.19,8545600.0,5.2005,5.2089,5.1921,5.2089,8545600.0
2008-04-29 10:55:00,6.19,6.2,6.18,6.18,8691200.0,5.2089,5.2173,5.2005,5.2005,8691200.0
2008-04-29 11:00:00,6.18,6.19,6.18,6.19,6977600.0,5.2005,5.2089,5.2005,5.2089,6977600.0
2008-04-29 11:05:00,6.19,6.2,6.18,6.2,6000400.0,5.2089,5.2173,5.2005,5.2173,6000400.0
2008-04-29 11:10:00,6.2,6.2,6.19,6.2,12448800.0,5.2173,5.2173,5.2089,5.2173,12448800.0
2008-04-29 11:15:00,6.2,6.22,6.2,6.22,14504000.0,5.2173,5.2342,5.2173,5.2342,14504000.0
2008-04-29 11:20:00,6.22,6.24,6.22,6.23,20129200.0,5.2342,5.251,5.2342,5.2426,20129200.0
2008-04-29 11:25:00,6.23,6.24,6.23,6.24,10872400.0,5.2426,5.251,5.2426,5.251,10872400.0
2008-04-29 11:30:00,6.24,6.24,6.22,6.22,9402400.0,5.251,5.251,5.2342,5.2342,9402400.0
2008-04-29 11:35:00,6.22,6.23,6.22,6.23,9920400.0,5.2342,5.2426,5.2342,5.2426,9920400.0
2008-04-29 11:40:00,6.23,6.23,6.22,6.23,6706000.0,5.2426,5.2426,5.2342,5.2426,6706000.0
2008-04-29 11:45:00,6.23,6.23,6.22,6.22,6770400.0,5.2426,5.2426,5.2342,5.2342,6770400.0
2008-04-29 11:50:00,6.22,6.23,6.21,6.21,11454800.0,5.2342,5.2426,5.2258,5.2258,11454800.0
2008-04-29 11:55:00,6.21,6.22,6.21,6.21,7011200.0,5.2258,5.2342,5.2258,5.2258,7011200.0
2008-04-29 12:00:00,6.21,6.22,6.21,6.21,7347200.0,5.2258,5.2342,5.2258,5.2258,7347200.0
2008-04-29 12:05:00,6.21,6.22,6.2,6.2,6224400.0,5.2258,5.2342,5.2173,5.2173,6224400.0
2008-04-29 12:10:00,6.2,6.21,6.2,6.2,5896800.0,5.2173,5.2258,5.2173,5.2173,5896800.0
2008-04-29 12:15:00,6.2,6.21,6.2,6.2,5093200.0,5.2173,5.2258,5.2173,5.2173,5093200.0
2008-04-29 12:20:00,6.2,6.21,6.2,6.21,4219600.0,5.2173,5.2258,5.2173,5.2258,4219600.0
2008-04-29 12:25:00,6.21,6.23,6.21,6.22,7896000.0,5.2258,5.2426,5.2258,5.2342,7896000.0
2008-04-29 12:30:00,6.22,6.23,6.22,6.22,5588800.0,5.2342,5.2426,5.2342,5.2342,5588800.0
2008-04-29 12:35:00,6.23,6.23,6.22,6.23,5432000.0,5.2426,5.2426,5.2342,5.2426,5432000.0
2008-04-29 12:40:00,6.23,6.23,6.22,6.23,6207600.0,5.2426,5.2426,5.2342,5.2426,6207600.0
2008-04-29 12:45:00,6.23,6.23,6.22,6.23,8752800.0,5.2426,5.2426,5.2342,5.2426,8752800.0
2008-04-29 12:50:00,6.23,6.23,6.23,6.23,7792400.0,5.2426,5.2426,5.2426,5.2426,7792400.0
2008-04-29 12:55:00,6.23,6.23,6.22,6.23,9990400.0,5.2426,5.2426,5.2342,5.2426,9990400.0
2008-04-29 13:00:00,6.23,6.23,6.22,6.23,6843200.0,5.2426,5.2426,5.2342,5.2426,6843200.0
2008-04-29 13:05:00,6.23,6.24,6.23,6.24,8439200.0,5.2426,5.251,5.2426,5.251,8439200.0
2008-04-29 13:10:00,6.24,6.25,6.24,6.24,10970400.0,5.251,5.2594,5.251,5.251,10970400.0
2008-04-29 13:15:00,6.24,6.25,6.24,6.25,9080400.0,5.251,5.2594,5.251,5.2594,9080400.0
2008-04-29 13:20:00,6.25,6.25,6.24,6.24,6669600.0,5.2594,5.2594,5.251,5.251,6669600.0
2008-04-29 13:25:00,6.24,6.25,6.24,6.24,8316000.0,5.251,5.2594,5.251,5.251,8316000.0
2008-04-29 13:30:00,6.24,6.25,6.24,6.25,13162800.0,5.251,5.2594,5.251,5.2594,13162800.0
2008-04-29 13:35:00,6.25,6.26,6.25,6.26,16021600.0,5.2594,5.2678,5.2594,5.2678,16021600.0
2008-04-29 13:40:00,6.25,6.26,6.24,6.25,8223600.0,5.2594,5.2678,5.251,5.2594,8223600.0
2008-04-29 13:45:00,6.25,6.25,6.23,6.24,11370800.0,5.2594,5.2594,5.2426,5.251,11370800.0
2008-04-29 13:50:00,6.24,6.25,6.23,6.23,10248000.0,5.251,5.2594,5.2426,5.2426,10248000.0
2008-04-29 13:55:00,6.23,6.24,6.23,6.24,6652800.0,5.2426,5.251,5.2426,5.251,6652800.0
2008-04-29 14:00:00,6.24,6.24,6.23,6.24,7484400.0,5.251,5.251,5.2426,5.251,7484400.0
2008-04-29 14:05:00,6.24,6.25,6.24,6.25,4835600.0,5.251,5.2594,5.251,5.2594,4835600.0
2008-04-29 14:10:00,6.25,6.26,6.24,6.25,8710800.0,5.2594,5.2678,5.251,5.2594,8710800.0
2008-04-29 14:15:00,6.25,6.25,6.24,6.25,12616800.0,5.2594,5.2594,5.251,5.2594,12616800.0
2008-04-29 14:20:00,6.25,6.27,6.25,6.26,14879200.0,5.2594,5.2762,5.2594,5.2678,14879200.0
2008-04-29 14:25:00,6.27,6.27,6.26,6.26,8828400.0,5.2762,5.2762,5.2678,5.2678,8828400.0
2008-04-29 14:30:00,6.26,6.26,6.25,6.26,8783600.0,5.2678,5.2678,5.2594,5.2678,8783600.0
2008-04-29 14:35:00,6.25,6.26,6.25,6.26,10539200.0,5.2594,5.2678,5.2594,5.2678,10539200.0
2008-04-29 14:40:00,6.26,6.27,6.26,6.27,11956000.0,5.2678,5.2762,5.2678,5.2762,11956000.0
2008-04-29 14:45:00,6.27,6.27,6.26,6.27,12798800.0,5.2762,5.2762,5.2678,5.2762,12798800.0
2008-04-29 14:50:00,6.27,6.27,6.26,6.27,8363600.0,5.2762,5.2762,5.2678,5.2762,8363600.0
2008-04-29 14:55:00,6.27,6.27,6.26,6.27,8716400.0,5.2762,5.2762,5.2678,5.2762,8716400.0
2008-04-29 15:00:00,6.27,6.27,6.25,6.26,9094400.0,5.2762,5.2762,5.2594,5.2678,9094400.0
2008-04-29 15:05:00,6.26,6.27,6.26,6.27,9601200.0,5.2678,5.2762,5.2678,5.2762,9601200.0
2008-04-29 15:10:00,6.27,6.27,6.26,6.26,12199600.0,5.2762,5.2762,5.2678,5.2678,12199600.0
2008-04-29 15:15:00,6.26,6.26,6.26,6.26,8030400.0,5.2678,5.2678,5.2678,5.2678,8030400.0
2008-04-29 15:20:00,6.26,6.26,6.24,6.25,14103600.0,5.2678,5.2678,5.251,5.2594,14103600.0
2008-04-29 15:25:00,6.25,6.25,6.24,6.25,9744000.0,5.2594,5.2594,5.251,5.2594,9744000.0
2008-04-29 15:30:00,6.25,6.25,6.24,6.25,10306800.0,5.2594,5.2594,5.251,5.2594,10306800.0
2008-04-29 15:35:00,6.25,6.25,6.24,6.25,8523200.0,5.2594,5.2594,5.251,5.2594,8523200.0
2008-04-29 15:40:00,6.25,6.25,6.24,6.24,9830800.0,5.2594,5.2594,5.251,5.251,9830800.0
2008-04-29 15:45:00,6.24,6.25,6.23,6.24,13745200.0,5.251,5.2594,5.2426,5.251,13745200.0
2008-04-29 15:50:00,6.24,6.25,6.24,6.24,16310000.0,5.251,5.2594,5.251,5.251,16310000.0
2008-04-29 15:55:00,6.24,6.25,6.24,6.25,23968000.0,5.251,5.2594,5.251,5.2594,23968000.0
2008-04-30 09:30:00,6.29,6.32,6.28,6.32,32642400.0,5.2931,5.3183,5.2847,5.3183,32642400.0
2008-04-30 09:35:00,6.32,6.34,6.3,6.32,30108400.0,5.3183,5.3352,5.3015,5.3183,30108400.0
2008-04-30 09:40:00,6.33,6.36,6.32,6.35,24872400.0,5.3267,5.352,5.3183,5.3436,24872400.0
2008-04-30 09:45:00,6.35,6.37,6.35,6.37,28548800.0,5.3436,5.3604,5.3436,5.3604,28548800.0
2008-04-30 09:50:00,6.37,6.38,6.36,6.36,27482000.0,5.3604,5.3688,5.352,5.352,27482000.0
2008-04-30 09:55:00,6.36,6.37,6.34,6.36,32482800.0,5.352,5.3604,5.3352,5.352,32482800.0
2008-04-30 10:00:00,6.36,6.36,6.34,6.35,16444400.0,5.352,5.352,5.3352,5.3436,16444400.0
2008-04-30 10:05:00,6.35,6.35,6.33,6.34,14800800.0,5.3436,5.3436,5.3267,5.3352,14800800.0
2008-04-30 10:10:00,6.34,6.35,6.33,6.35,11384800.0,5.3352,5.3436,5.3267,5.3436,11384800.0
2008-04-30 10:15:00,6.35,6.35,6.33,6.33,13426000.0,5.3436,5.3436,5.3267,5.3267,13426000.0
2008-04-30 10:20:00,6.33,6.34,6.33,6.34,8926400.0,5.3267,5.3352,5.3267,5.3352,8926400.0
2008-04-30 10:25:00,6.34,6.37,6.34,6.34,8545600.0,5.3352,5.3604,5.3352,5.3352,8545600.0
2008-04-30 10:30:00,6.34,6.36,6.34,6.36,12216400.0,5.3352,5.352,5.3352,5.352,12216400.0
2008-04-30 10:35:00,6.36,6.36,6.35,6.36,11379200.0,5.352,5.352,5.3436,5.352,11379200.0
2008-04-30 10:40:00,6.36,6.37,6.36,6.37,10911600.0,5.352,5.3604,5.352,5.3604,10911600.0
2008-04-30 10:45:00,6.37,6.37,6.35,6.36,9979200.0,5.3604,5.3604,5.3436,5.352,9979200.0
2008-04-30 10:50:00,6.36,6.38,6.36,6.37,11239200.0,5.352,5.3688,5.352,5.3604,11239200.0
2008-04-30 10:55:00,6.37,6.37,6.36,6.37,7459200.0,5.3604,5.3604,5.352,5.3604,7459200.0
2008-04-30 11:00:00,6.37,6.38,6.37,6.38,10978800.0,5.3604,5.3688,5.3604,5.3688,10978800.0
2008-04-30 11:05:00,6.38,6.39,6.37,6.38,10645600.0,5.3688,5.3772,5.3604,5.3688,10645600.0
2008-04-30 11:10:00,6.38,6.39,6.38,6.38,8192800.0,5.3688,5.3772,5.3688,5.3688,8192800.0
2008-04-30 11:15:00,6.38,6.38,6.38,6.38,7008400.0,5.3688,5.3688,5.3688,5.3688,7008400.0
2008-04-30 11:20:00,6.38,6.38,6.37,6.37,8699600.0,5.3688,5.3688,5.3604,5.3604,8699600.0
2008-04-30 11:25:00,6.37,6.38,6.37,6.38,9604000.0,5.3604,5.3688,5.3604,5.3688,9604000.0
2008-04-30 11:30:00,6.38,6.38,6.37,6.38,5958400.0,5.3688,5.3688,5.3604,5.3688,5958400.0
2008-04-30 11:35:00,6.38,6.38,6.37,6.37,6521200.0,5.3688,5.3688,5.3604,5.3604,6521200.0
2008-04-30 11:40:00,6.37,6.37,6.35,6.35,11026400.0,5.3604,5.3604,5.3436,5.3436,11026400.0
2008-04-30 11:45:00,6.35,6.36,6.34,6.35,10015600.0,5.3436,5.352,5.3352,5.3436,10015600.0
2008-04-30 11:50:00,6.35,6.37,6.35,6.37,7708400.0,5.3436,5.3604,5.3436,5.3604,7708400.0
2008-04-30 11:55:00,6.37,6.37,6.36,6.36,6431600.0,5.3604,5.3604,5.352,5.352,6431600.0
2008-04-30 12:00:00,6.36,6.37,6.36,6.37,5678400.0,5.352,5.3604,5.352,5.3604,5678400.0
2008-04-30 12:05:00,6.37,6.37,6.35,6.35,7851200.0,5.3604,5.3604,5.3436,5.3436,7851200.0
2008-04-30 12:10:00,6.35,6.35,6.33,6.34,10052000.0,5.3436,5.3436,5.3267,5.3352,10052000.0
2008-04-30 12:15:00,6.35,6.35,6.33,6.33,6790000.0,5.3436,5.3436,5.3267,5.3267,6790000.0
2008-04-30 12:20:00,6.33,6.34,6.33,6.33,5619600.0,5.3267,5.3352,5.3267,5.3267,5619600.0
2008-04-30 12:25:00,6.33,6.34,6.33,6.33,5423600.0,5.3267,5.3352,5.3267,5.3267,5423600.0
2008-04-30 12:30:00,6.33,6.43,6.33,6.34,7028000.0,5.3267,5.4109,5.3267,5.3352,7028000.0
2008-04-30 12:35:00,6.33,6.35,6.33,6.34,4135600.0,5.3267,5.3436,5.3267,5.3352,4135600.0
2008-04-30 12:40:00,6.34,6.34,6.33,6.34,3866800.0,5.3352,5.3352,5.3267,5.3352,3866800.0
2008-04-30 12:45:00,6.34,6.35,6.33,6.34,7193200.0,5.3352,5.3436,5.3267,5.3352,7193200.0
2008-04-30 12:50:00,6.34,6.37,6.34,6.35,4163600.0,5.3352,5.3604,5.3352,5.3436,4163600.0
2008-04-30 12:55:00,6.35,6.35,6.34,6.35,4088000.0,5.3436,5.3436,5.3352,5.3436,4088000.0
2008-04-30 13:00:00,6.35,6.35,6.34,6.35,2335200.0,5.3436,5.3436,5.3352,5.3436,2335200.0
2008-04-30 13:05:00,6.35,6.36,6.35,6.36,6246800.0,5.3436,5.352,5.3436,5.352,6246800.0
2008-04-30 13:10:00,6.36,6.37,6.36,6.37,5129600.0,5.352,5.3604,5.352,5.3604,5129600.0
2008-04-30 13:15:00,6.37,6.37,6.36,6.36,3939600.0,5.3604,5.3604,5.352,5.352,3939600.0
2008-04-30 13:20:00,6.36,6.37,6.36,6.36,4485600.0,5.352,5.3604,5.352,5.352,4485600.0
2008-04-30 13:25:00,6.36,6.36,6.35,6.35,4261600.0,5.352,5.352,5.3436,5.3436,4261600.0
2008-04-30 13:30:00,6.35,6.36,6.35,6.36,4149600.0,5.3436,5.352,5.3436,5.352,4149600.0
2008-04-30 13:35:00,6.36,6.36,6.35,6.35,4242000.0,5.352,5.352,5.3436,5.3436,4242000.0
2008-04-30 13:40:00,6.35,6.36,6.35,6.35,4872000.0,5.3436,5.352,5.3436,5.3436,4872000.0
2008-04-30 13:45:00,6.35,6.36,6.35,6.35,4928000.0,5.3436,5.352,5.3436,5.3436,4928000.0
2008-04-30 13:50:00,6.35,6.35,6.34,6.35,5342400.0,5.3436,5.3436,5.3352,5.3436,5342400.0
2008-04-30 13:55:00,6.35,6.35,6.34,6.35,6322400.0,5.3436,5.3436,5.3352,5.3436,6322400.0
2008-04-30 14:00:00,6.35,6.36,6.32,6.35,5126800.0,5.3436,5.352,5.3183,5.3436,5126800.0
2008-04-30 14:05:00,6.35,6.37,6.35,6.37,7501200.0,5.3436,5.3604,5.3436,5.3604,7501200.0
2008-04-30 14:10:00,6.37,6.37,6.34,6.35,6692000.0,5.3604,5.3604,5.3352,5.3436,6692000.0
2008-04-30 14:15:00,6.35,6.37,6.31,6.37,31914400.0,5.3436,5.3604,5.3099,5.3604,31914400.0
2008-04-30 14:20:00,6.37,6.37,6.32,6.34,24015600.0,5.3604,5.3604,5.3183,5.3352,24015600.0
2008-04-30 14:25:00,6.34,6.36,6.33,6.35,17057600.0,5.3352,5.352,5.3267,5.3436,17057600.0
2008-04-30 14:30:00,6.35,6.36,6.33,6.36,15951600.0,5.3436,5.352,5.3267,5.352,15951600.0
2008-04-30 14:35:00,6.36,6.36,6.34,6.35,11818800.0,5.352,5.352,5.3352,5.3436,11818800.0
2008-04-30 14:40:00,6.35,6.36,6.34,6.36,11132800.0,5.3436,5.352,5.3352,5.352,11132800.0
2008-04-30 14:45:00,6.35,6.36,6.32,6.32,9514400.0,5.3436,5.352,5.3183,5.3183,9514400.0
2008-04-30 14:50:00,6.32,6.33,6.29,6.29,19423600.0,5.3183,5.3267,5.2931,5.2931,19423600.0
2008-04-30 14:55:00,6.29,6.3,6.25,6.25,36209600.0,5.2931,5.3015,5.2594,5.2594,36209600.0
2008-04-30 15:00:00,6.25,6.25,6.2,6.21,44954000.0,5.2594,5.2594,5.2173,5.2258,44954000.0
2008-04-30 15:05:00,6.21,6.22,6.18,6.22,35137200.0,5.2258,5.2342,5.2005,5.2342,35137200.0
2008-04-30 15:10:00,6.22,6.23,6.18,6.18,33787600.0,5.2342,5.2426,5.2005,5.2005,33787600.0
2008-04-30 15:15:00,6.18,6.21,6.18,6.2,29531600.0,5.2005,5.2258,5.2005,5.2173,29531600.0
2008-04-30 15:20:00,6.2,6.26,6.2,6.24,35966000.0,5.2173,5.2678,5.2173,5.251,35966000.0
2008-04-30 15:25:00,6.24,6.25,6.21,6.21,25835600.0,5.251,5.2594,5.2258,5.2258,25835600.0
2008-04-30 15:30:00,6.21,6.26,6.21,6.25,25177600.0,5.2258,5.2678,5.2258,5.2594,25177600.0
2008-04-30 15:35:00,6.25,6.26,6.23,6.23,15332800.0,5.2594,5.2678,5.2426,5.2426,15332800.0
2008-04-30 15:40:00,6.23,6.24,6.22,6.23,19600000.0,5.2426,5.251,5.2342,5.2426,19600000.0
2008-04-30 15:45:00,6.23,6.25,6.23,6.24,16256800.0,5.2426,5.2594,5.2426,5.251,16256800.0
2008-04-30 15:50:00,6.24,6.24,6.22,6.23,19978000.0,5.251,5.251,5.2342,5.2426,19978000.0
2008-04-30 15:55:00,6.23,6.23,6.21,6.22,22036000.0,5.2426,5.2426,5.2258,5.2342,22036000.0
2008-05-01 09:30:00,6.25,6.29,6.25,6.27,25158000.0,5.2594,5.2931,5.2594,5.2762,25158000.0
2008-05-01 09:35:00,6.27,6.3,6.26,6.3,18692800.0,5.2762,5.3015,5.2678,5.3015,18692800.0
2008-05-01 09:40:00,6.3,6.31,6.29,6.31,15153600.0,5.3015,5.3099,5.2931,5.3099,15153600.0
2008-05-01 09:45:00,6.31,6.33,6.31,6.31,21994000.0,5.3099,5.3267,5.3099,5.3099,21994000.0
2008-05-01 09:50:00,6.31,6.32,6.3,6.32,15358000.0,5.3099,5.3183,5.3015,5.3183,15358000.0
2008-05-01 09:55:00,6.32,6.33,6.31,6.31,17771600.0,5.3183,5.3267,5.3099,5.3099,17771600.0
2008-05-01 10:00:00,6.32,6.34,6.3,6.34,19902400.0,5.3183,5.3352,5.3015,5.3352,19902400.0
2008-05-01 10:05:00,6.34,6.34,6.32,6.33,16629200.0,5.3352,5.3352,5.3183,5.3267,16629200.0
2008-05-01 10:10:00,6.33,6.34,6.31,6.31,13568800.0,5.3267,5.3352,5.3099,5.3099,13568800.0
2008-05-01 10:15:00,6.31,6.33,6.31,6.32,10460800.0,5.3099,5.3267,5.3099,5.3183,10460800.0
2008-05-01 10:20:00,6.32,6.33,6.31,6.32,10547600.0,5.3183,5.3267,5.3099,5.3183,10547600.0
2008-05-01 10:25:00,6.32,6.35,6.32,6.35,15447600.0,5.3183,5.3436,5.3183,5.3436,15447600.0
2008-05-01 10:30:00,6.35,6.35,6.34,6.34,11894400.0,5.3436,5.3436,5.3352,5.3352,11894400.0
2008-05-01 10:35:00,6.34,6.35,6.33,6.34,9237200.0,5.3352,5.3436,5.3267,5.3352,9237200.0
2008-05-01 10:40:00,6.34,6.34,6.32,6.33,9385600.0,5.3352,5.3352,5.3183,5.3267,9385600.0
2008-05-01 10:45:00,6.33,6.33,6.31,6.31,7812000.0,5.3267,5.3267,5.3099,5.3099,7812000.0
2008-05-01 10:50:00,6.31,6.34,6.31,6.34,7546000.0,5.3099,5.3352,5.3099,5.3352,7546000.0
2008-05-01 10:55:00,6.34,6.34,6.33,6.34,8349600.0,5.3352,5.3352,5.3267,5.3352,8349600.0
2008-05-01 11:00:00,6.33,6.35,6.33,6.35,12241600.0,5.3267,5.3436,5.3267,5.3436,12241600.0
2008-05-01 11:05:00,6.35,6.36,6.35,6.36,12790400.0,5.3436,5.352,5.3436,5.352,12790400.0
2008-05-01 11:10:00,6.36,6.37,6.35,6.35,11205600.0,5.352,5.3604,5.3436,5.3436,11205600.0
2008-05-01 11:15:00,6.36,6.37,6.35,6.37,7697200.0,5.352,5.3604,5.3436,5.3604,7697200.0
2008-05-01 11:20:00,6.37,6.38,6.35,6.35,9917600.0,5.3604,5.3688,5.3436,5.3436,9917600.0
2008-05-01 11:25:00,6.35,6.36,6.33,6.34,11838400.0,5.3436,5.352,5.3267,5.3352,11838400.0
2008-05-01 11:30:00,6.34,6.35,6.33,6.35,6795600.0,5.3352,5.3436,5.3267,5.3436,6795600.0
2008-05-01 11:35:00,6.34,6.35,6.34,6.34,5269600.0,5.3352,5.3436,5.3352,5.3352,5269600.0
2008-05-01 11:40:00,6.34,6.36,6.34,6.35,8948800.0,5.3352,5.352,5.3352,5.3436,8948800.0
2008-05-01 11:45:00,6.35,6.36,6.35,6.36,7106400.0,5.3436,5.352,5.3436,5.352,7106400.0
2008-05-01 11:50:00,6.36,6.37,6.35,6.35,7974400.0,5.352,5.3604,5.3436,5.3436,7974400.0
2008-05-01 11:55:00,6.35,6.35,6.34,6.34,5241600.0,5.3436,5.3436,5.3352,5.3352,5241600.0
2008-05-01 12:00:00,6.34,6.37,6.34,6.36,6384000.0,5.3352,5.3604,5.3352,5.352,6384000.0
2008-05-01 12:05:00,6.36,6.36,6.35,6.36,5174400.0,5.352,5.352,5.3436,5.352,5174400.0
2008-05-01 12:10:00,6.36,6.37,6.35,6.37,7781200.0,5.352,5.3604,5.3436,5.3604,7781200.0
2008-05-01 12:15:00,6.37,6.39,6.37,6.37,14750400.0,5.3604,5.3772,5.3604,5.3604,14750400.0
2008-05-01 12:20:00,6.37,6.38,6.37,6.38,8089200.0,5.3604,5.3688,5.3604,5.3688,8089200.0
2008-05-01 12:25:00,6.38,6.38,6.37,6.37,5768000.0,5.3688,5.3688,5.3604,5.3604,5768000.0
2008-05-01 12:30:00,6.37,6.39,6.37,6.38,10259200.0,5.3604,5.3772,5.3604,5.3688,10259200.0
2008-05-01 12:35:00,6.38,6.39,6.38,6.39,13462400.0,5.3688,5.3772,5.3688,5.3772,13462400.0
2008-05-01 12:40:00,6.39,6.4,6.39,6.4,13986000.0,5.3772,5.3856,5.3772,5.3856,13986000.0
2008-05-01 12:45:00,6.4,6.4,6.39,6.4,7898800.0,5.3856,5.3856,5.3772,5.3856,7898800.0
2008-05-01 12:50:00,6.4,6.4,6.39,6.4,8713600.0,5.3856,5.3856,5.3772,5.3856,8713600.0
2008-05-01 12:55:00,6.4,6.41,6.39,6.39,12650400.0,5.3856,5.3941,5.3772,5.3772,12650400.0
2008-05-01 13:00:00,6.39,6.39,6.37,6.37,11911200.0,5.3772,5.3772,5.3604,5.3604,11911200.0
2008-05-01 13:05:00,6.37,6.38,6.37,6.38,7658000.0,5.3604,5.3688,5.3604,5.3688,7658000.0
2008-05-01 13:10:00,6.38,6.39,6.37,6.38,6126400.0,5.3688,5.3772,5.3604,5.3688,6126400.0
2008-05-01 13:15:00,6.38,6.41,6.38,6.4,13644400.0,5.3688,5.3941,5.3688,5.3856,13644400.0
2008-05-01 13:20:00,6.4,6.4,6.38,6.38,8066800.0,5.3856,5.3856,5.3688,5.3688,8066800.0
2008-05-01 13:25:00,6.38,6.39,6.38,6.39,7285600.0,5.3688,5.3772,5.3688,5.3772,7285600.0
2008-05-01 13:30:00,6.39,6.39,6.37,6.38,5496400.0,5.3772,5.3772,5.3604,5.3688,5496400.0
2008-05-01 13:35:00,6.38,6.4,6.38,6.39,6241200.0,5.3688,5.3856,5.3688,5.3772,6241200.0
2008-05-01 13:40:00,6.39,6.39,6.36,6.37,8646400.0,5.3772,5.3772,5.352,5.3604,8646400.0
2008-05-01 13:45:00,6.37,6.38,6.36,6.36,6778800.0,5.3604,5.3688,5.352,5.352,6778800.0
2008-05-01 13:50:00,6.36,6.37,6.35,6.36,7448000.0,5.352,5.3604,5.3436,5.352,7448000.0
2008-05-01 13:55:00,6.36,6.37,6.36,6.37,6986000.0,5.352,5.3604,5.352,5.3604,6986000.0
2008-05-01 14:00:00,6.37,6.37,6.36,6.37,5538400.0,5.3604,5.3604,5.352,5.3604,5538400.0
2008-05-01 14:05:00,6.37,6.38,6.36,6.38,7064400.0,5.3604,5.3688,5.352,5.3688,7064400.0
2008-05-01 14:10:00,6.38,6.39,6.38,6.38,6862800.0,5.3688,5.3772,5.3688,5.3688,6862800.0
2008-05-01 14:15:00,6.38,6.39,6.38,6.38,4208400.0,5.3688,5.3772,5.3688,5.3688,4208400.0
2008-05-01 14:20:00,6.38,6.39,6.38,6.39,5317200.0,5.3688,5.3772,5.3688,5.3772,5317200.0
2008-05-01 14:25:00,6.39,6.39,6.38,6.38,5504800.0,5.3772,5.3772,5.3688,5.3688,5504800.0
2008-05-01 14:30:00,6.38,6.39,6.38,6.39,3662400.0,5.3688,5.3772,5.3688,5.3772,3662400.0
2008-05-01 14:35:00,6.39,6.4,6.39,6.4,11855200.0,5.3772,5.3856,5.3772,5.3856,11855200.0
2008-05-01 14:40:00,6.4,6.4,6.39,6.4,10309600.0,5.3856,5.3856,5.3772,5.3856,10309600.0
2008-05-01 14:45:00,6.4,6.41,6.39,6.4,10542000.0,5.3856,5.3941,5.3772,5.3856,10542000.0
2008-05-01 14:50:00,6.4,6.41,6.39,6.39,9786000.0,5.3856,5.3941,5.3772,5.3772,9786000.0
2008-05-01 14:55:00,6.39,6.4,6.38,6.39,9710400.0,5.3772,5.3856,5.3688,5.3772,9710400.0
2008-05-01 15:00:00,6.39,6.39,6.38,6.39,6420400.0,5.3772,5.3772,5.3688,5.3772,6420400.0
2008-05-01 15:05:00,6.39,6.39,6.37,6.38,9940000.0,5.3772,5.3772,5.3604,5.3688,9940000.0
2008-05-01 15:10:00,6.38,6.4,6.38,6.4,11628400.0,5.3688,5.3856,5.3688,5.3856,11628400.0
2008-05-01 15:15:00,6.4,6.41,6.4,6.4,13510000.0,5.3856,5.3941,5.3856,5.3856,13510000.0
2008-05-01 15:20:00,6.4,6.41,6.4,6.4,11012400.0,5.3856,5.3941,5.3856,5.3856,11012400.0
2008-05-01 15:25:00,6.4,6.41,6.39,6.4,12874400.0,5.3856,5.3941,5.3772,5.3856,12874400.0
2008-05-01 15:30:00,6.4,6.41,6.4,6.41,14789600.0,5.3856,5.3941,5.3856,5.3941,14789600.0
2008-05-01 15:35:00,6.41,6.41,6.4,6.4,15100400.0,5.3941,5.3941,5.3856,5.3856,15100400.0
2008-05-01 15:40:00,6.4,6.41,6.4,6.41,13160000.0,5.3856,5.3941,5.3856,5.3941,13160000.0
2008-05-01 15:45:00,6.41,6.41,6.4,6.4,22374800.0,5.3941,5.3941,5.3856,5.3856,22374800.0
2008-05-01 15:50:00,6.41,6.42,6.4,6.42,22713600.0,5.3941,5.4025,5.3856,5.4025,22713600.0
2008-05-01 15:55:00,6.42,6.43,6.42,6.43,28610400.0,5.4025,5.4109,5.4025,5.4109,28610400.0
2008-05-02 09:30:00,6.43,6.45,6.41,6.44,49910000.0,5.4109,5.4277,5.3941,5.4193,49910000.0
2008-05-02 09:35:00,6.44,6.48,6.43,6.45,29285200.0,5.4193,5.453,5.4109,5.4277,29285200.0
2008-05-02 09:40:00,6.45,6.46,6.42,6.44,27650000.0,5.4277,5.4361,5.4025,5.4193,27650000.0
2008-05-02 09:45:00,6.44,6.46,6.4,6.43,30982000.0,5.4193,5.4361,5.3856,5.4109,30982000.0
2008-05-02 09:50:00,6.43,6.43,6.39,6.41,22010800.0,5.4109,5.4109,5.3772,5.3941,22010800.0
2008-05-02 09:55:00,6.41,6.44,6.4,6.43,18183200.0,5.3941,5.4193,5.3856,5.4109,18183200.0
2008-05-02 10:00:00,6.43,6.48,6.43,6.47,29206800.0,5.4109,5.453,5.4109,5.4445,29206800.0
2008-05-02 10:05:00,6.47,6.5,6.46,6.48,26695200.0,5.4445,5.4698,5.4361,5.453,26695200.0
2008-05-02 10:10:00,6.48,6.49,6.47,6.48,15582000.0,5.453,5.4614,5.4445,5.453,15582000.0
2008-05-02 10:15:00,6.48,6.49,6.47,6.48,17001600.0,5.453,5.4614,5.4445,5.453,17001600.0
2008-05-02 10:20:00,6.48,6.49,6.44,6.46,22030400.0,5.453,5.4614,5.4193,5.4361,22030400.0
2008-05-02 10:25:00,6.46,6.46,6.43,6.44,19040000.0,5.4361,5.4361,5.4109,5.4193,19040000.0
2008-05-02 10:30:00,6.44,6.45,6.42,6.43,21604800.0,5.4193,5.4277,5.4025,5.4109,21604800.0
2008-05-02 10:35:00,6.43,6.43,6.39,6.4,24656800.0,5.4109,5.4109,5.3772,5.3856,24656800.0
2008-05-02 10:40:00,6.4,6.42,6.38,6.38,23646000.0,5.3856,5.4025,5.3688,5.3688,23646000.0
2008-05-02 10:45:00,6.38,6.42,6.38,6.4,20428800.0,5.3688,5.4025,5.3688,5.3856,20428800.0
2008-05-02 10:50:00,6.4,6.42,6.39,6.4,13927200.0,5.3856,5.4025,5.3772,5.3856,13927200.0
2008-05-02 10:55:00,6.4,6.41,6.38,6.39,15010800.0,5.3856,5.3941,5.3688,5.3772,15010800.0
2008-05-02 11:00:00,6.39,6.42,6.39,6.41,13084400.0,5.3772,5.4025,5.3772,5.3941,13084400.0
2008-05-02 11:05:00,6.41,6.45,6.41,6.44,19278000.0,5.3941,5.4277,5.3941,5.4193,19278000.0
2008-05-02 11:10:00,6.44,6.46,6.43,6.44,13188000.0,5.4193,5.4361,5.4109,5.4193,13188000.0
2008-05-02 11:15:00,6.44,6.45,6.41,6.41,10572800.0,5.4193,5.4277,5.3941,5.3941,10572800.0
2008-05-02 11:20:00,6.41,6.42,6.4,6.4,10306800.0,5.3941,5.4025,5.3856,5.3856,10306800.0
2008-05-02 11:25:00,6.4,6.41,6.39,6.4,10292800.0,5.3856,5.3941,5.3772,5.3856,10292800.0
2008-05-02 11:30:00,6.4,6.42,6.4,6.42,7870800.0,5.3856,5.4025,5.3856,5.4025,7870800.0
2008-05-02 11:35:00,6.42,6.43,6.4,6.41,7156800.0,5.4025,5.4109,5.3856,5.3941,7156800.0
2008-05-02 11:40:00,6.41,6.43,6.41,6.42,7378000.0,5.3941,5.4109,5.3941,5.4025,7378000.0
2008-05-02 11:45:00,6.42,6.44,6.42,6.44,6146000.0,5.4025,5.4193,5.4025,5.4193,6146000.0
2008-05-02 11:50:00,6.44,6.45,6.43,6.44,7708400.0,5.4193,5.4277,5.4109,5.4193,7708400.0
2008-05-02 11:55:00,6.44,6.44,6.42,6.42,6700400.0,5.4193,5.4193,5.4025,5.4025,6700400.0
2008-05-02 12:00:00,6.42,6.42,6.39,6.41,9052400.0,5.4025,5.4025,5.3772,5.3941,9052400.0
2008-05-02 12:05:00,6.41,6.42,6.4,6.42,8254400.0,5.3941,5.4025,5.3856,5.4025,8254400.0
2008-05-02 12:10:00,6.42,6.44,6.42,6.44,9156000.0,5.4025,5.4193,5.4025,5.4193,9156000.0
2008-05-02 12:15:00,6.44,6.44,6.43,6.43,6218800.0,5.4193,5.4193,5.4109,5.4109,6218800.0
2008-05-02 12:20:00,6.43,6.43,6.41,6.42,5555200.0,5.4109,5.4109,5.3941,5.4025,5555200.0
2008-05-02 12:25:00,6.42,6.42,6.41,6.42,6543600.0,5.4025,5.4025,5.3941,5.4025,6543600.0
2008-05-02 12:30:00,6.42,6.44,6.41,6.43,6851600.0,5.4025,5.4193,5.3941,5.4109,6851600.0
2008-05-02 12:35:00,6.43,6.43,6.42,6.43,7324800.0,5.4109,5.4109,5.4025,5.4109,7324800.0
2008-05-02 12:40:00,6.43,6.43,6.41,6.41,6244000.0,5.4109,5.4109,5.3941,5.3941,6244000.0
2008-05-02 12:45:00,6.41,6.43,6.41,6.42,5392800.0,5.3941,5.4109,5.3941,5.4025,5392800.0
2008-05-02 12:50:00,6.42,6.44,6.42,6.43,10472000.0,5.4025,5.4193,5.4025,5.4109,10472000.0
2008-05-02 12:55:00,6.44,6.44,6.43,6.43,6196400.0,5.4193,5.4193,5.4109,5.4109,6196400.0
2008-05-02 13:00:00,6.43,6.44,6.41,6.41,9380000.0,5.4109,5.4193,5.3941,5.3941,9380000.0
2008-05-02 13:05:00,6.41,6.42,6.4,6.42,8624000.0,5.3941,5.4025,5.3856,5.4025,8624000.0
2008-05-02 13:10:00,6.42,6.42,6.41,6.41,5096000.0,5.4025,5.4025,5.3941,5.3941,5096000.0
2008-05-02 13:15:00,6.41,6.43,6.41,6.43,9240000.0,5.3941,5.4109,5.3941,5.4109,9240000.0
2008-05-02 13:20:00,6.43,6.44,6.42,6.44,5264000.0,5.4109,5.4193,5.4025,5.4193,5264000.0
2008-05-02 13:25:00,6.44,6.44,6.43,6.43,10018400.0,5.4193,5.4193,5.4109,5.4109,10018400.0
2008-05-02 13:30:00,6.43,6.43,6.42,6.43,6260800.0,5.4109,5.4109,5.4025,5.4109,6260800.0
2008-05-02 13:35:00,6.43,6.43,6.42,6.42,5322800.0,5.4109,5.4109,5.4025,5.4025,5322800.0
2008-05-02 13:40:00,6.42,6.43,6.42,6.43,5527200.0,5.4025,5.4109,5.4025,5.4109,5527200.0
2008-05-02 13:45:00,6.43,6.46,6.43,6.45,12320000.0,5.4109,5.4361,5.4109,5.4277,12320000.0
2008-05-02 13:50:00,6.44,6.45,6.44,6.44,4407200.0,5.4193,5.4277,5.4193,5.4193,4407200.0
2008-05-02 13:55:00,6.44,6.44,6.42,6.43,7257600.0,5.4193,5.4193,5.4025,5.4109,7257600.0
2008-05-02 14:00:00,6.43,6.45,6.43,6.44,6524000.0,5.4109,5.4277,5.4109,5.4193,6524000.0
2008-05-02 14:05:00,6.44,6.45,6.42,6.42,9870000.0,5.4193,5.4277,5.4025,5.4025,9870000.0
2008-05-02 14:10:00,6.42,6.45,6.42,6.44,7887600.0,5.4025,5.4277,5.4025,5.4193,7887600.0
2008-05-02 14:15:00,6.44,6.44,6.42,6.43,8923600.0,5.4193,5.4193,5.4025,5.4109,8923600.0
2008-05-02 14:20:00,6.43,6.43,6.41,6.43,6955200.0,5.4109,5.4109,5.3941,5.4109,6955200.0
2008-05-02 14:25:00,6.43,6.44,6.42,6.42,6134800.0,5.4109,5.4193,5.4025,5.4025,6134800.0
2008-05-02 14:30:00,6.42,6.43,6.41,6.42,9973600.0,5.4025,5.4109,5.3941,5.4025,9973600.0
2008-05-02 14:35:00,6.42,6.43,6.42,6.42,5538400.0,5.4025,5.4109,5.4025,5.4025,5538400.0
2008-05-02 14:40:00,6.42,6.43,6.41,6.41,8792000.0,5.4025,5.4109,5.3941,5.3941,8792000.0
2008-05-02 14:45:00,6.41,6.42,6.4,6.42,6896400.0,5.3941,5.4025,5.3856,5.4025,6896400.0
2008-05-02 14:50:00,6.42,6.43,6.41,6.42,5608400.0,5.4025,5.4109,5.3941,5.4025,5608400.0
2008-05-02 14:55:00,6.42,6.42,6.4,6.41,5706400.0,5.4025,5.4025,5.3856,5.3941,5706400.0
2008-05-02 15:00:00,6.41,6.41,6.4,6.41,5364800.0,5.3941,5.3941,5.3856,5.3941,5364800.0
2008-05-02 15:05:00,6.41,6.41,6.4,6.41,7610400.0,5.3941,5.3941,5.3856,5.3941,7610400.0
2008-05-02 15:10:00,6.41,6.43,6.41,6.43,13045200.0,5.3941,5.4109,5.3941,5.4109,13045200.0
2008-05-02 15:15:00,6.43,6.43,6.42,6.43,9130800.0,5.4109,5.4109,5.4025,5.4109,9130800.0
2008-05-02 15:20:00,6.43,6.43,6.42,6.43,7061600.0,5.4109,5.4109,5.4025,5.4109,7061600.0
2008-05-02 15:25:00,6.43,6.45,6.43,6.44,8724800.0,5.4109,5.4277,5.4109,5.4193,8724800.0
2008-05-02 15:30:00,6.44,6.44,6.43,6.44,7520800.0,5.4193,5.4193,5.4109,5.4193,7520800.0
2008-05-02 15:35:00,6.44,6.45,6.43,6.44,10312400.0,5.4193,5.4277,5.4109,5.4193,10312400.0
2008-05-02 15:40:00,6.44,6.45,6.44,6.45,6510000.0,5.4193,5.4277,5.4193,5.4277,6510000.0
2008-05-02 15:45:00,6.44,6.44,6.43,6.44,9058000.0,5.4193,5.4193,5.4109,5.4193,9058000.0
2008-05-02 15:50:00,6.44,6.45,6.44,6.44,9380000.0,5.4193,5.4277,5.4193,5.4193,9380000.0
2008-05-02 15:55:00,6.44,6.47,6.44,6.46,23615200.0,5.4193,5.4445,5.4193,5.4361,23615200.0
2008-05-05 09:30:00,6.5,6.52,6.48,6.51,32144000.0,5.4698,5.4866,5.453,5.4782,32144000.0
2008-05-05 09:35:00,6.51,6.51,6.47,6.48,26362000.0,5.4782,5.4782,5.4445,5.453,26362000.0
2008-05-05 09:40:00,6.48,6.51,6.48,6.51,15523200.0,5.453,5.4782,5.453,5.4782,15523200.0
2008-05-05 09:45:00,6.51,6.55,6.51,6.55,25939200.0,5.4782,5.5119,5.4782,5.5119,25939200.0
2008-05-05 09:50:00,6.55,6.58,6.54,6.57,28873600.0,5.5119,5.5371,5.5035,5.5287,28873600.0
2008-05-05 09:55:00,6.57,6.58,6.56,6.56,17491600.0,5.5287,5.5371,5.5203,5.5203,17491600.0
2008-05-05 10:00:00,6.56,6.59,6.56,6.57,25401600.0,5.5203,5.5455,5.5203,5.5287,25401600.0
2008-05-05 10:05:00,6.57,6.61,6.57,6.61,29769600.0,5.5287,5.5624,5.5287,5.5624,29769600.0
2008-05-05 10:10:00,6.6,6.62,6.6,6.6,21982800.0,5.5539,5.5708,5.5539,5.5539,21982800.0
2008-05-05 10:15:00,6.6,6.61,6.58,6.59,18088000.0,5.5539,5.5624,5.5371,5.5455,18088000.0
2008-05-05 10:20:00,6.59,6.62,6.58,6.6,16696400.0,5.5455,5.5708,5.5371,5.5539,16696400.0
2008-05-05 10:25:00,6.6,6.6,6.57,6.57,17326400.0,5.5539,5.5539,5.5287,5.5287,17326400.0
2008-05-05 10:30:00,6.57,6.58,6.56,6.58,15145200.0,5.5287,5.5371,5.5203,5.5371,15145200.0
2008-05-05 10:35:00,6.58,6.6,6.57,6.59,10914400.0,5.5371,5.5539,5.5287,5.5455,10914400.0
2008-05-05 10:40:00,6.59,6.6,6.58,6.6,10225600.0,5.5455,5.5539,5.5371,5.5539,10225600.0
2008-05-05 10:45:00,6.6,6.61,6.6,6.6,13672400.0,5.5539,5.5624,5.5539,5.5539,13672400.0
2008-05-05 10:50:00,6.6,6.61,6.58,6.58,9338000.0,5.5539,5.5624,5.5371,5.5371,9338000.0
2008-05-05 10:55:00,6.58,6.59,6.57,6.58,13193600.0,5.5371,5.5455,5.5287,5.5371,13193600.0
2008-05-05 11:00:00,6.58,6.59,6.56,6.57,11681600.0,5.5371,5.5455,5.5203,5.5287,11681600.0
2008-05-05 11:05:00,6.57,6.58,6.56,6.57,7184800.0,5.5287,5.5371,5.5203,5.5287,7184800.0
2008-05-05 11:10:00,6.57,6.6,6.57,6.59,9282000.0,5.5287,5.5539,5.5287,5.5455,9282000.0
2008-05-05 11:15:00,6.59,6.59,6.57,6.59,8061200.0,5.5455,5.5455,5.5287,5.5455,8061200.0
2008-05-05 11:20:00,6.58,6.6,6.58,6.58,6249600.0,5.5371,5.5539,5.5371,5.5371,6249600.0
2008-05-05 11:25:00,6.58,6.59,6.57,6.57,6064800.0,5.5371,5.5455,5.5287,5.5287,6064800.0
2008-05-05 11:30:00,6.57,6.6,6.57,6.59,9441600.0,5.5287,5.5539,5.5287,5.5455,9441600.0
2008-05-05 11:35:00,6.59,6.6,6.58,6.59,6445600.0,5.5455,5.5539,5.5371,5.5455,6445600.0
2008-05-05 11:40:00,6.59,6.59,6.58,6.59,3578400.0,5.5455,5.5455,5.5371,5.5455,3578400.0
2008-05-05 11:45:00,6.59,6.59,6.58,6.58,5796000.0,5.5455,5.5455,5.5371,5.5371,5796000.0
2008-05-05 11:50:00,6.58,6.6,6.58,6.59,5894000.0,5.5371,5.5539,5.5371,5.5455,5894000.0
2008-05-05 11:55:00,6.59,6.6,6.58,6.59,4986800.0,5.5455,5.5539,5.5371,5.5455,4986800.0
2008-05-05 12:00:00,6.59,6.61,6.59,6.6,7131600.0,5.5455,5.5624,5.5455,5.5539,7131600.0
2008-05-05 12:05:00,6.6,6.62,6.6,6.6,9304400.0,5.5539,5.5708,5.5539,5.5539,9304400.0
2008-05-05 12:10:00,6.6,6.61,6.6,6.61,5619600.0,5.5539,5.5624,5.5539,5.5624,5619600.0
2008-05-05 12:15:00,6.61,6.61,6.58,6.59,6518400.0,5.5624,5.5624,5.5371,5.5455,6518400.0
2008-05-05 12:20:00,6.59,6.6,6.58,6.59,5457200.0,5.5455,5.5539,5.5371,5.5455,5457200.0
2008-05-05 12:25:00,6.59,6.59,6.58,6.59,6638800.0,5.5455,5.5455,5.5371,5.5455,6638800.0
2008-05-05 12:30:00,6.59,6.6,6.58,6.59,4001200.0,5.5455,5.5539,5.5371,5.5455,4001200.0
2008-05-05 12:35:00,6.59,6.6,6.59,6.59,3018400.0,5.5455,5.5539,5.5455,5.5455,3018400.0
2008-05-05 12:40:00,6.59,6.59,6.59,6.59,3222800.0,5.5455,5.5455,5.5455,5.5455,3222800.0
2008-05-05 12:45:00,6.59,6.59,6.58,6.59,3928400.0,5.5455,5.5455,5.5371,5.5455,3928400.0
2008-05-05 12:50:00,6.59,6.59,6.59,6.59,3491600.0,5.5455,5.5455,5.5455,5.5455,3491600.0
2008-05-05 12:55:00,6.59,6.59,6.58,6.59,3267600.0,5.5455,5.5455,5.5371,5.5455,3267600.0
2008-05-05 13:00:00,6.59,6.59,6.58,6.58,2968000.0,5.5455,5.5455,5.5371,5.5371,2968000.0
2008-05-05 13:05:00,6.58,6.59,6.57,6.58,4592000.0,5.5371,5.5455,5.5287,5.5371,4592000.0
2008-05-05 13:10:00,6.58,6.58,6.57,6.58,5698000.0,5.5371,5.5371,5.5287,5.5371,5698000.0
2008-05-05 13:15:00,6.58,6.59,6.57,6.57,7347200.0,5.5371,5.5455,5.5287,5.5287,7347200.0
2008-05-05 13:20:00,6.57,6.58,6.55,6.55,11877600.0,5.5287,5.5371,5.5119,5.5119,11877600.0
2008-05-05 13:25:00,6.55,6.56,6.54,6.55,11824400.0,5.5119,5.5203,5.5035,5.5119,11824400.0
2008-05-05 13:30:00,6.55,6.56,6.53,6.55,13356000.0,5.5119,5.5203,5.495,5.5119,13356000.0
2008-05-05 13:35:00,6.55,6.56,6.54,6.55,8481200.0,5.5119,5.5203,5.5035,5.5119,8481200.0
2008-05-05 13:40:00,6.55,6.56,6.54,6.55,5952800.0,5.5119,5.5203,5.5035,5.5119,5952800.0
2008-05-05 13:45:00,6.55,6.55,6.53,6.53,9948400.0,5.5119,5.5119,5.495,5.495,9948400.0
2008-05-05 13:50:00,6.53,6.53,6.52,6.53,10802400.0,5.495,5.495,5.4866,5.495,10802400.0
2008-05-05 13:55:00,6.53,6.54,6.53,6.54,7996800.0,5.495,5.5035,5.495,5.5035,7996800.0
2008-05-05 14:00:00,6.54,6.56,6.53,6.55,7375200.0,5.5035,5.5203,5.495,5.5119,7375200.0
2008-05-05 14:05:00,6.55,6.56,6.55,6.55,4558400.0,5.5119,5.5203,5.5119,5.5119,4558400.0
2008-05-05 14:10:00,6.55,6.56,6.55,6.55,5857600.0,5.5119,5.5203,5.5119,5.5119,5857600.0
2008-05-05 14:15:00,6.55,6.55,6.54,6.55,5359200.0,5.5119,5.5119,5.5035,5.5119,5359200.0
2008-05-05 14:20:00,6.55,6.57,6.55,6.56,8867600.0,5.5119,5.5287,5.5119,5.5203,8867600.0
2008-05-05 14:25:00,6.56,6.58,6.56,6.58,9643200.0,5.5203,5.5371,5.5203,5.5371,9643200.0
2008-05-05 14:30:00,6.58,6.59,6.57,6.59,9072000.0,5.5371,5.5455,5.5287,5.5455,9072000.0
2008-05-05 14:35:00,6.59,6.59,6.58,6.58,7733600.0,5.5455,5.5455,5.5371,5.5371,7733600.0
2008-05-05 14:40:00,6.58,6.59,6.58,6.59,8159200.0,5.5371,5.5455,5.5371,5.5455,8159200.0
2008-05-05 14:45:00,6.59,6.59,6.58,6.58,8296400.0,5.5455,5.5455,5.5371,5.5371,8296400.0
2008-05-05 14:50:00,6.58,6.6,6.58,6.58,8848000.0,5.5371,5.5539,5.5371,5.5371,8848000.0
2008-05-05 14:55:00,6.58,6.58,6.57,6.58,6216000.0,5.5371,5.5371,5.5287,5.5371,6216000.0
2008-05-05 15:00:00,6.57,6.58,6.57,6.57,7543200.0,5.5287,5.5371,5.5287,5.5287,7543200.0
2008-05-05 15:05:00,6.57,6.58,6.57,6.58,6552000.0,5.5287,5.5371,5.5287,5.5371,6552000.0
2008-05-05 15:10:00,6.58,6.59,6.56,6.56,9884000.0,5.5371,5.5455,5.5203,5.5203,9884000.0
2008-05-05 15:15:00,6.56,6.57,6.55,6.56,13952400.0,5.5203,5.5287,5.5119,5.5203,13952400.0
2008-05-05 15:20:00,6.56,6.58,6.56,6.58,9816800.0,5.5203,5.5371,5.5203,5.5371,9816800.0
2008-05-05 15:25:00,6.58,6.58,6.57,6.57,8061200.0,5.5371,5.5371,5.5287,5.5287,8061200.0
2008-05-05 15:30:00,6.57,6.58,6.56,6.57,8008000.0,5.5287,5.5371,5.5203,5.5287,8008000.0
2008-05-05 15:35:00,6.57,6.58,6.56,6.58,8786400.0,5.5287,5.5371,5.5203,5.5371,8786400.0
2008-05-05 15:40:00,6.58,6.59,6.57,6.57,9688000.0,5.5371,5.5455,5.5287,5.5287,9688000.0
2008-05-05 15:45:00,6.57,6.58,6.57,6.57,9716000.0,5.5287,5.5371,5.5287,5.5287,9716000.0
2008-05-05 15:50:00,6.57,6.57,6.56,6.57,10060400.0,5.5287,5.5287,5.5203,5.5287,10060400.0
2008-05-05 15:55:00,6.57,6.6,6.57,6.59,20731200.0,5.5287,5.5539,5.5287,5.5455,20731200.0
2008-05-06 09:30:00,6.59,6.62,6.57,6.58,31813600.0,5.5455,5.5708,5.5287,5.5371,31813600.0
2008-05-06 09:35:00,6.58,6.6,6.55,6.56,24488800.0,5.5371,5.5539,5.5119,5.5203,24488800.0
2008-05-06 09:40:00,6.56,6.58,6.54,6.57,19759600.0,5.5203,5.5371,5.5035,5.5287,19759600.0
2008-05-06 09:45:00,6.57,6.58,6.53,6.54,25219600.0,5.5287,5.5371,5.495,5.5035,25219600.0
2008-05-06 09:50:00,6.54,6.54,6.51,6.51,22509200.0,5.5035,5.5035,5.4782,5.4782,22509200.0
2008-05-06 09:55:00,6.51,6.54,6.51,6.53,19115600.0,5.4782,5.5035,5.4782,5.495,19115600.0
2008-05-06 10:00:00,6.53,6.55,6.53,6.54,13700400.0,5.495,5.5119,5.495,5.5035,13700400.0
2008-05-06 10:05:00,6.54,6.55,6.53,6.54,11418400.0,5.5035,5.5119,5.495,5.5035,11418400.0
2008-05-06 10:10:00,6.54,6.56,6.54,6.55,14358400.0,5.5035,5.5203,5.5035,5.5119,14358400.0
2008-05-06 10:15:00,6.55,6.57,6.55,6.57,15318800.0,5.5119,5.5287,5.5119,5.5287,15318800.0
2008-05-06 10:20:00,6.57,6.57,6.54,6.55,16987600.0,5.5287,5.5287,5.5035,5.5119,16987600.0
2008-05-06 10:25:00,6.55,6.55,6.53,6.54,12804400.0,5.5119,5.5119,5.495,5.5035,12804400.0
2008-05-06 10:30:00,6.54,6.54,6.53,6.54,13392400.0,5.5035,5.5035,5.495,5.5035,13392400.0
2008-05-06 10:35:00,6.54,6.55,6.54,6.55,8772400.0,5.5035,5.5119,5.5035,5.5119,8772400.0
2008-05-06 10:40:00,6.55,6.56,6.54,6.56,9326800.0,5.5119,5.5203,5.5035,5.5203,9326800.0
2008-05-06 10:45:00,6.56,6.56,6.53,6.54,10438400.0,5.5203,5.5203,5.495,5.5035,10438400.0
2008-05-06 10:50:00,6.55,6.56,6.53,6.56,16136400.0,5.5119,5.5203,5.495,5.5203,16136400.0
2008-05-06 10:55:00,6.56,6.58,6.55,6.58,13518400.0,5.5203,5.5371,5.5119,5.5371,13518400.0
2008-05-06 11:00:00,6.58,6.58,6.56,6.57,10766000.0,5.5371,5.5371,5.5203,5.5287,10766000.0
2008-05-06 11:05:00,6.57,6.58,6.56,6.57,8923600.0,5.5287,5.5371,5.5203,5.5287,8923600.0
2008-05-06 11:10:00,6.57,6.58,6.57,6.58,6882400.0,5.5287,5.5371,5.5287,5.5371,6882400.0
2008-05-06 11:15:00,6.58,6.6,6.57,6.59,13479200.0,5.5371,5.5539,5.5287,5.5455,13479200.0
2008-05-06 11:20:00,6.59,6.6,6.57,6.57,11387600.0,5.5455,5.5539,5.5287,5.5287,11387600.0
2008-05-06 11:25:00,6.57,6.58,6.57,6.58,6994400.0,5.5287,5.5371,5.5287,5.5371,6994400.0
2008-05-06 11:30:00,6.58,6.58,6.56,6.56,7551600.0,5.5371,5.5371,5.5203,5.5203,7551600.0
2008-05-06 11:35:00,6.56,6.57,6.56,6.57,5916400.0,5.5203,5.5287,5.5203,5.5287,5916400.0
2008-05-06 11:40:00,6.57,6.57,6.56,6.57,4169200.0,5.5287,5.5287,5.5203,5.5287,4169200.0
2008-05-06 11:45:00,6.57,6.58,6.57,6.58,4524800.0,5.5287,5.5371,5.5287,5.5371,4524800.0
2008-05-06 11:50:00,6.58,6.59,6.58,6.59,6552000.0,5.5371,5.5455,5.5371,5.5455,6552000.0
2008-05-06 11:55:00,6.59,6.6,6.58,6.6,8288000.0,5.5455,5.5539,5.5371,5.5539,8288000.0
2008-05-06 12:00:00,6.6,6.62,6.6,6.62,20823600.0,5.5539,5.5708,5.5539,5.5708,20823600.0
2008-05-06 12:05:00,6.62,6.64,6.61,6.63,16254000.0,5.5708,5.5876,5.5624,5.5792,16254000.0
2008-05-06 12:10:00,6.63,6.64,6.63,6.63,16032800.0,5.5792,5.5876,5.5792,5.5792,16032800.0
2008-05-06 12:15:00,6.63,6.65,6.63,6.64,13748000.0,5.5792,5.596,5.5792,5.5876,13748000.0
2008-05-06 12:20:00,6.65,6.65,6.64,6.64,8576400.0,5.596,5.596,5.5876,5.5876,8576400.0
2008-05-06 12:25:00,6.64,6.64,6.63,6.64,8369200.0,5.5876,5.5876,5.5792,5.5876,8369200.0
2008-05-06 12:30:00,6.64,6.64,6.63,6.63,6484800.0,5.5876,5.5876,5.5792,5.5792,6484800.0
2008-05-06 12:35:00,6.63,6.63,6.62,6.62,7504000.0,5.5792,5.5792,5.5708,5.5708,7504000.0
2008-05-06 12:40:00,6.62,6.63,6.61,6.63,9402400.0,5.5708,5.5792,5.5624,5.5792,9402400.0
2008-05-06 12:45:00,6.63,6.63,6.62,6.63,5381600.0,5.5792,5.5792,5.5708,5.5792,5381600.0
2008-05-06 12:50:00,6.63,6.64,6.63,6.64,9741200.0,5.5792,5.5876,5.5792,5.5876,9741200.0
2008-05-06 12:55:00,6.64,6.64,6.63,6.64,6644400.0,5.5876,5.5876,5.5792,5.5876,6644400.0
2008-05-06 13:00:00,6.64,6.64,6.63,6.63,5594400.0,5.5876,5.5876,5.5792,5.5792,5594400.0
2008-05-06 13:05:00,6.63,6.64,6.62,6.63,6137600.0,5.5792,5.5876,5.5708,5.5792,6137600.0
2008-05-06 13:10:00,6.63,6.64,6.63,6.63,3822000.0,5.5792,5.5876,5.5792,5.5792,3822000.0
2008-05-06 13:15:00,6.63,6.64,6.63,6.64,5087600.0,5.5792,5.5876,5.5792,5.5876,5087600.0
2008-05-06 13:20:00,6.64,6.64,6.63,6.63,4757200.0,5.5876,5.5876,5.5792,5.5792,4757200.0
2008-05-06 13:25:00,6.63,6.64,6.62,6.63,6722800.0,5.5792,5.5876,5.5708,5.5792,6722800.0
2008-05-06 13:30:00,6.63,6.63,6.63,6.63,5776400.0,5.5792,5.5792,5.5792,5.5792,5776400.0
2008-05-06 13:35:00,6.63,6.64,6.63,6.64,10553200.0,5.5792,5.5876,5.5792,5.5876,10553200.0
2008-05-06 13:40:00,6.64,6.65,6.63,6.65,8859200.0,5.5876,5.596,5.5792,5.596,8859200.0
2008-05-06 13:45:00,6.65,6.65,6.63,6.64,8383200.0,5.596,5.596,5.5792,5.5876,8383200.0
2008-05-06 13:50:00,6.64,6.65,6.63,6.65,11877600.0,5.5876,5.596,5.5792,5.596,11877600.0
2008-05-06 13:55:00,6.65,6.66,6.64,6.64,9984800.0,5.596,5.6044,5.5876,5.5876,9984800.0
2008-05-06 14:00:00,6.64,6.65,6.62,6.62,14568400.0,5.5876,5.596,5.5708,5.5708,14568400.0
2008-05-06 14:05:00,6.62,6.63,6.62,6.63,8965600.0,5.5708,5.5792,5.5708,5.5792,8965600.0
2008-05-06 14:10:00,6.63,6.64,6.63,6.63,5252800.0,5.5792,5.5876,5.5792,5.5792,5252800.0
2008-05-06 14:15:00,6.63,6.64,6.63,6.63,8643600.0,5.5792,5.5876,5.5792,5.5792,8643600.0
2008-05-06 14:20:00,6.63,6.64,6.63,6.64,6204800.0,5.5792,5.5876,5.5792,5.5876,6204800.0
2008-05-06 14:25:00,6.63,6.64,6.63,6.63,5888400.0,5.5792,5.5876,5.5792,5.5792,5888400.0
2008-05-06 14:30:00,6.63,6.64,6.63,6.64,6619200.0,5.5792,5.5876,5.5792,5.5876,6619200.0
2008-05-06 14:35:00,6.64,6.65,6.63,6.64,11026400.0,5.5876,5.596,5.5792,5.5876,11026400.0
2008-05-06 14:40:00,6.64,6.64,6.63,6.64,5894000.0,5.5876,5.5876,5.5792,5.5876,5894000.0
2008-05-06 14:45:00,6.63,6.65,6.63,6.65,9301600.0,5.5792,5.596,5.5792,5.596,9301600.0
2008-05-06 14:50:00,6.65,6.67,6.65,6.66,17651200.0,5.596,5.6128,5.596,5.6044,17651200.0
2008-05-06 14:55:00,6.66,6.67,6.66,6.66,12121200.0,5.6044,5.6128,5.6044,5.6044,12121200.0
2008-05-06 15:00:00,6.66,6.68,6.66,6.67,10656800.0,5.6044,5.6213,5.6044,5.6128,10656800.0
2008-05-06 15:05:00,6.67,6.68,6.67,6.68,13364400.0,5.6128,5.6213,5.6128,5.6213,13364400.0
2008-05-06 15:10:00,6.68,6.68,6.67,6.67,14977200.0,5.6213,5.6213,5.6128,5.6128,14977200.0
2008-05-06 15:15:00,6.67,6.68,6.66,6.67,10544800.0,5.6128,5.6213,5.6044,5.6128,10544800.0
2008-05-06 15:20:00,6.67,6.67,6.65,6.66,12566400.0,5.6128,5.6128,5.596,5.6044,12566400.0
2008-05-06 15:25:00,6.66,6.67,6.65,6.65,10057600.0,5.6044,5.6128,5.596,5.596,10057600.0
2008-05-06 15:30:00,6.65,6.67,6.65,6.66,9480800.0,5.596,5.6128,5.596,5.6044,9480800.0
2008-05-06 15:35:00,6.66,6.67,6.66,6.67,11704000.0,5.6044,5.6128,5.6044,5.6128,11704000.0
2008-05-06 15:40:00,6.67,6.67,6.66,6.66,10558800.0,5.6128,5.6128,5.6044,5.6044,10558800.0
2008-05-06 15:45:00,6.66,6.67,6.66,6.66,12009200.0,5.6044,5.6128,5.6044,5.6044,12009200.0
2008-05-06 15:50:00,6.66,6.67,6.66,6.66,11578000.0,5.6044,5.6128,5.6044,5.6044,11578000.0
2008-05-06 15:55:00,6.66,6.67,6.66,6.66,15181600.0,5.6044,5.6128,5.6044,5.6044,15181600.0
2008-05-07 09:30:00,6.65,6.66,6.61,6.63,28515200.0,5.596,5.6044,5.5624,5.5792,28515200.0
2008-05-07 09:35:00,6.63,6.64,6.61,6.63,22904000.0,5.5792,5.5876,5.5624,5.5792,22904000.0
2008-05-07 09:40:00,6.63,6.63,6.6,6.62,23069200.0,5.5792,5.5792,5.5539,5.5708,23069200.0
2008-05-07 09:45:00,6.62,6.65,6.61,6.64,17892000.0,5.5708,5.596,5.5624,5.5876,17892000.0
2008-05-07 09:50:00,6.64,6.65,6.63,6.64,17267600.0,5.5876,5.596,5.5792,5.5876,17267600.0
2008-05-07 09:55:00,6.64,6.64,6.63,6.63,11972800.0,5.5876,5.5876,5.5792,5.5792,11972800.0
2008-05-07 10:00:00,6.63,6.65,6.62,6.63,15946000.0,5.5792,5.596,5.5708,5.5792,15946000.0
2008-05-07 10:05:00,6.63,6.65,6.62,6.65,14884800.0,5.5792,5.596,5.5708,5.596,14884800.0
2008-05-07 10:10:00,6.65,6.67,6.64,6.67,21456400.0,5.596,5.6128,5.5876,5.6128,21456400.0
2008-05-07 10:15:00,6.67,6.68,6.66,6.67,19093200.0,5.6128,5.6213,5.6044,5.6128,19093200.0
2008-05-07 10:20:00,6.67,6.68,6.66,6.68,12502000.0,5.6128,5.6213,5.6044,5.6213,12502000.0
2008-05-07 10:25:00,6.68,6.69,6.67,6.68,16872800.0,5.6213,5.6297,5.6128,5.6213,16872800.0
2008-05-07 10:30:00,6.68,6.69,6.68,6.68,12941600.0,5.6213,5.6297,5.6213,5.6213,12941600.0
2008-05-07 10:35:00,6.68,6.69,6.67,6.69,10668000.0,5.6213,5.6297,5.6128,5.6297,10668000.0
2008-05-07 10:40:00,6.69,6.7,6.68,6.7,17169600.0,5.6297,5.6381,5.6213,5.6381,17169600.0
2008-05-07 10:45:00,6.7,6.7,6.69,6.7,11701200.0,5.6381,5.6381,5.6297,5.6381,11701200.0
2008-05-07 10:50:00,6.7,6.71,6.69,6.7,15052800.0,5.6381,5.6465,5.6297,5.6381,15052800.0
2008-05-07 10:55:00,6.7,6.71,6.68,6.69,13630400.0,5.6381,5.6465,5.6213,5.6297,13630400.0
2008-05-07 11:00:00,6.69,6.69,6.68,6.68,10696000.0,5.6297,5.6297,5.6213,5.6213,10696000.0
2008-05-07 11:05:00,6.69,6.71,6.68,6.71,18242000.0,5.6297,5.6465,5.6213,5.6465,18242000.0
2008-05-07 11:10:00,6.71,6.71,6.7,6.71,12569200.0,5.6465,5.6465,5.6381,5.6465,12569200.0
2008-05-07 11:15:00,6.71,6.72,6.69,6.7,17060400.0,5.6465,5.6549,5.6297,5.6381,17060400.0
2008-05-07 11:20:00,6.7,6.7,6.68,6.7,9903600.0,5.6381,5.6381,5.6213,5.6381,9903600.0
2008-05-07 11:25:00,6.7,6.7,6.68,6.68,8374800.0,5.6381,5.6381,5.6213,5.6213,8374800.0
2008-05-07 11:30:00,6.68,6.68,6.66,6.66,12370400.0,5.6213,5.6213,5.6044,5.6044,12370400.0
2008-05-07 11:35:00,6.66,6.67,6.65,6.67,14112000.0,5.6044,5.6128,5.596,5.6128,14112000.0
2008-05-07 11:40:00,6.67,6.68,6.66,6.67,8310400.0,5.6128,5.6213,5.6044,5.6128,8310400.0
2008-05-07 11:45:00,6.66,6.66,6.64,6.65,13818000.0,5.6044,5.6044,5.5876,5.596,13818000.0
2008-05-07 11:50:00,6.65,6.66,6.64,6.65,7249200.0,5.596,5.6044,5.5876,5.596,7249200.0
2008-05-07 11:55:00,6.65,6.66,6.64,6.65,11230800.0,5.596,5.6044,5.5876,5.596,11230800.0
2008-05-07 12:00:00,6.65,6.67,6.65,6.67,9091600.0,5.596,5.6128,5.596,5.6128,9091600.0
2008-05-07 12:05:00,6.67,6.67,6.66,6.67,8674400.0,5.6128,5.6128,5.6044,5.6128,8674400.0
2008-05-07 12:10:00,6.67,6.67,6.66,6.67,5076400.0,5.6128,5.6128,5.6044,5.6128,5076400.0
2008-05-07 12:15:00,6.67,6.68,6.66,6.68,6960800.0,5.6128,5.6213,5.6044,5.6213,6960800.0
2008-05-07 12:20:00,6.68,6.68,6.66,6.67,8310400.0,5.6213,5.6213,5.6044,5.6128,8310400.0
2008-05-07 12:25:00,6.67,6.67,6.65,6.65,9464000.0,5.6128,5.6128,5.596,5.596,9464000.0
2008-05-07 12:30:00,6.66,6.67,6.65,6.66,6585600.0,5.6044,5.6128,5.596,5.6044,6585600.0
2008-05-07 12:35:00,6.66,6.67,6.66,6.66,4152400.0,5.6044,5.6128,5.6044,5.6044,4152400.0
2008-05-07 12:40:00,6.66,6.67,6.65,6.66,5633600.0,5.6044,5.6128,5.596,5.6044,5633600.0
2008-05-07 12:45:00,6.66,6.66,6.65,6.65,4188800.0,5.6044,5.6044,5.596,5.596,4188800.0
2008-05-07 12:50:00,6.65,6.66,6.65,6.66,6216000.0,5.596,5.6044,5.596,5.6044,6216000.0
2008-05-07 12:55:00,6.66,6.67,6.66,6.66,3908800.0,5.6044,5.6128,5.6044,5.6044,3908800.0
2008-05-07 13:00:00,6.66,6.66,6.64,6.64,9433200.0,5.6044,5.6044,5.5876,5.5876,9433200.0
2008-05-07 13:05:00,6.64,6.65,6.62,6.63,18608800.0,5.5876,5.596,5.5708,5.5792,18608800.0
2008-05-07 13:10:00,6.63,6.64,6.62,6.63,10959200.0,5.5792,5.5876,5.5708,5.5792,10959200.0
2008-05-07 13:15:00,6.63,6.64,6.63,6.64,5521600.0,5.5792,5.5876,5.5792,5.5876,5521600.0
2008-05-07 13:20:00,6.64,6.64,6.62,6.63,8201200.0,5.5876,5.5876,5.5708,5.5792,8201200.0
2008-05-07 13:25:00,6.63,6.64,6.62,6.62,7509600.0,5.5792,5.5876,5.5708,5.5708,7509600.0
2008-05-07 13:30:00,6.62,6.63,6.62,6.63,6960800.0,5.5708,5.5792,5.5708,5.5792,6960800.0
2008-05-07 13:35:00,6.63,6.63,6.61,6.62,8430800.0,5.5792,5.5792,5.5624,5.5708,8430800.0
2008-05-07 13:40:00,6.62,6.63,6.6,6.6,17522400.0,5.5708,5.5792,5.5539,5.5539,17522400.0
2008-05-07 13:45:00,6.6,6.6,6.58,6.59,20736800.0,5.5539,5.5539,5.5371,5.5455,20736800.0
2008-05-07 13:50:00,6.59,6.6,6.57,6.57,14669200.0,5.5455,5.5539,5.5287,5.5287,14669200.0
2008-05-07 13:55:00,6.57,6.58,6.56,6.58,19370400.0,5.5287,5.5371,5.5203,5.5371,19370400.0
2008-05-07 14:00:00,6.58,6.59,6.58,6.59,11681600.0,5.5371,5.5455,5.5371,5.5455,11681600.0
2008-05-07 14:05:00,6.59,6.6,6.58,6.6,8055600.0,5.5455,5.5539,5.5371,5.5539,8055600.0
2008-05-07 14:10:00,6.6,6.6,6.58,6.59,8402800.0,5.5539,5.5539,5.5371,5.5455,8402800.0
2008-05-07 14:15:00,6.59,6.59,6.57,6.57,10578400.0,5.5455,5.5455,5.5287,5.5287,10578400.0
2008-05-07 14:20:00,6.57,6.58,6.57,6.57,13095600.0,5.5287,5.5371,5.5287,5.5287,13095600.0
2008-05-07 14:25:00,6.57,6.57,6.55,6.56,18592000.0,5.5287,5.5287,5.5119,5.5203,18592000.0
2008-05-07 14:30:00,6.57,6.57,6.55,6.56,17497200.0,5.5287,5.5287,5.5119,5.5203,17497200.0
2008-05-07 14:35:00,6.56,6.56,6.52,6.53,28910000.0,5.5203,5.5203,5.4866,5.495,28910000.0
2008-05-07 14:40:00,6.53,6.55,6.53,6.54,12698000.0,5.495,5.5119,5.495,5.5035,12698000.0
2008-05-07 14:45:00,6.54,6.54,6.5,6.51,25768400.0,5.5035,5.5035,5.4698,5.4782,25768400.0
2008-05-07 14:50:00,6.51,6.54,6.51,6.52,19720400.0,5.4782,5.5035,5.4782,5.4866,19720400.0
2008-05-07 14:55:00,6.51,6.53,6.51,6.52,13770400.0,5.4782,5.495,5.4782,5.4866,13770400.0
2008-05-07 15:00:00,6.52,6.53,6.5,6.51,13297200.0,5.4866,5.495,5.4698,5.4782,13297200.0
2008-05-07 15:05:00,6.51,6.51,6.48,6.49,20582800.0,5.4782,5.4782,5.453,5.4614,20582800.0
2008-05-07 15:10:00,6.49,6.49,6.47,6.49,21761600.0,5.4614,5.4614,5.4445,5.4614,21761600.0
2008-05-07 15:15:00,6.49,6.5,6.48,6.49,13137600.0,5.4614,5.4698,5.453,5.4614,13137600.0
2008-05-07 15:20:00,6.49,6.5,6.48,6.48,14971600.0,5.4614,5.4698,5.453,5.453,14971600.0
2008-05-07 15:25:00,6.48,6.48,6.45,6.46,26852000.0,5.453,5.453,5.4277,5.4361,26852000.0
2008-05-07 15:30:00,6.46,6.48,6.45,6.48,19765200.0,5.4361,5.453,5.4277,5.453,19765200.0
2008-05-07 15:35:00,6.48,6.5,6.47,6.5,20232800.0,5.453,5.4698,5.4445,5.4698,20232800.0
2008-05-07 15:40:00,6.5,6.51,6.49,6.51,19558000.0,5.4698,5.4782,5.4614,5.4782,19558000.0
2008-05-07 15:45:00,6.51,6.53,6.51,6.52,22976800.0,5.4782,5.495,5.4782,5.4866,22976800.0
2008-05-07 15:50:00,6.52,6.52,6.5,6.52,26062400.0,5.4866,5.4866,5.4698,5.4866,26062400.0
2008-05-07 15:55:00,6.52,6.54,6.51,6.53,29971200.0,5.4866,5.5035,5.4782,5.495,29971200.0
2008-05-08 09:30:00,6.56,6.58,6.54,6.55,28084000.0,5.5203,5.5371,5.5035,5.5119,28084000.0
2008-05-08 09:35:00,6.55,6.58,6.55,6.57,20711600.0,5.5119,5.5371,5.5119,5.5287,20711600.0
2008-05-08 09:40:00,6.57,6.59,6.56,6.58,19720400.0,5.5287,5.5455,5.5203,5.5371,19720400.0
2008-05-08 09:45:00,6.58,6.61,6.57,6.61,22430800.0,5.5371,5.5624,5.5287,5.5624,22430800.0
2008-05-08 09:50:00,6.6,6.61,6.59,6.59,22268400.0,5.5539,5.5624,5.5455,5.5455,22268400.0
2008-05-08 09:55:00,6.59,6.59,6.58,6.59,16562000.0,5.5455,5.5455,5.5371,5.5455,16562000.0
2008-05-08 10:00:00,6.59,6.6,6.58,6.59,17346000.0,5.5455,5.5539,5.5371,5.5455,17346000.0
2008-05-08 10:05:00,6.59,6.6,6.57,6.57,19516000.0,5.5455,5.5539,5.5287,5.5287,19516000.0
2008-05-08 10:10:00,6.57,6.58,6.55,6.58,19154800.0,5.5287,5.5371,5.5119,5.5371,19154800.0
2008-05-08 10:15:00,6.58,6.59,6.57,6.57,14711200.0,5.5371,5.5455,5.5287,5.5287,14711200.0
2008-05-08 10:20:00,6.57,6.59,6.57,6.58,12737200.0,5.5287,5.5455,5.5287,5.5371,12737200.0
2008-05-08 10:25:00,6.59,6.6,6.58,6.6,26168800.0,5.5455,5.5539,5.5371,5.5539,26168800.0
2008-05-08 10:30:00,6.6,6.61,6.59,6.59,12387200.0,5.5539,5.5624,5.5455,5.5455,12387200.0
2008-05-08 10:35:00,6.59,6.59,6.57,6.58,10866800.0,5.5455,5.5455,5.5287,5.5371,10866800.0
2008-05-08 10:40:00,6.58,6.59,6.56,6.57,12653200.0,5.5371,5.5455,5.5203,5.5287,12653200.0
2008-05-08 10:45:00,6.57,6.58,6.56,6.56,9027200.0,5.5287,5.5371,5.5203,5.5203,9027200.0
2008-05-08 10:50:00,6.56,6.57,6.55,6.56,13459600.0,5.5203,5.5287,5.5119,5.5203,13459600.0
2008-05-08 10:55:00,6.56,6.58,6.56,6.58,14319200.0,5.5203,5.5371,5.5203,5.5371,14319200.0
2008-05-08 11:00:00,6.58,6.59,6.58,6.59,9861600.0,5.5371,5.5455,5.5371,5.5455,9861600.0
2008-05-08 11:05:00,6.58,6.61,6.58,6.6,18992400.0,5.5371,5.5624,5.5371,5.5539,18992400.0
2008-05-08 11:10:00,6.61,6.62,6.6,6.61,15948800.0,5.5624,5.5708,5.5539,5.5624,15948800.0
2008-05-08 11:15:00,6.61,6.62,6.6,6.6,12303200.0,5.5624,5.5708,5.5539,5.5539,12303200.0
2008-05-08 11:20:00,6.6,6.62,6.6,6.62,14613200.0,5.5539,5.5708,5.5539,5.5708,14613200.0
2008-05-08 11:25:00,6.62,6.63,6.61,6.62,10192000.0,5.5708,5.5792,5.5624,5.5708,10192000.0
2008-05-08 11:30:00,6.62,6.63,6.62,6.62,10816400.0,5.5708,5.5792,5.5708,5.5708,10816400.0
2008-05-08 11:35:00,6.62,6.63,6.6,6.6,11387600.0,5.5708,5.5792,5.5539,5.5539,11387600.0
2008-05-08 11:40:00,6.6,6.61,6.6,6.6,9402400.0,5.5539,5.5624,5.5539,5.5539,9402400.0
2008-05-08 11:45:00,6.6,6.62,6.6,6.61,8310400.0,5.5539,5.5708,5.5539,5.5624,8310400.0
2008-05-08 11:50:00,6.61,6.62,6.6,6.62,7204400.0,5.5624,5.5708,5.5539,5.5708,7204400.0
2008-05-08 11:55:00,6.62,6.62,6.61,6.61,6997200.0,5.5708,5.5708,5.5624,5.5624,6997200.0
2008-05-08 12:00:00,6.61,6.62,6.61,6.61,5636400.0,5.5624,5.5708,5.5624,5.5624,5636400.0
2008-05-08 12:05:00,6.61,6.62,6.61,6.62,4978400.0,5.5624,5.5708,5.5624,5.5708,4978400.0
2008-05-08 12:10:00,6.62,6.63,6.62,6.62,8640800.0,5.5708,5.5792,5.5708,5.5708,8640800.0
2008-05-08 12:15:00,6.62,6.62,6.61,6.61,6465200.0,5.5708,5.5708,5.5624,5.5624,6465200.0
2008-05-08 12:20:00,6.61,6.62,6.61,6.61,4723600.0,5.5624,5.5708,5.5624,5.5624,4723600.0
2008-05-08 12:25:00,6.61,6.61,6.6,6.61,4768400.0,5.5624,5.5624,5.5539,5.5624,4768400.0
2008-05-08 12:30:00,6.61,6.61,6.6,6.61,6577200.0,5.5624,5.5624,5.5539,5.5624,6577200.0
2008-05-08 12:35:00,6.61,6.61,6.6,6.6,3754800.0,5.5624,5.5624,5.5539,5.5539,3754800.0
2008-05-08 12:40:00,6.6,6.6,6.58,6.58,9027200.0,5.5539,5.5539,5.5371,5.5371,9027200.0
2008-05-08 12:45:00,6.58,6.6,6.58,6.6,6462400.0,5.5371,5.5539,5.5371,5.5539,6462400.0
2008-05-08 12:50:00,6.6,6.6,6.6,6.6,7436800.0,5.5539,5.5539,5.5539,5.5539,7436800.0
2008-05-08 12:55:00,6.6,6.6,6.6,6.6,3595200.0,5.5539,5.5539,5.5539,5.5539,3595200.0
2008-05-08 13:00:00,6.6,6.61,6.6,6.61,6748000.0,5.5539,5.5624,5.5539,5.5624,6748000.0
2008-05-08 13:05:00,6.61,6.62,6.61,6.61,5969600.0,5.5624,5.5708,5.5624,5.5624,5969600.0
2008-05-08 13:10:00,6.61,6.61,6.6,6.6,5502000.0,5.5624,5.5624,5.5539,5.5539,5502000.0
2008-05-08 13:15:00,6.6,6.61,6.6,6.61,6283200.0,5.5539,5.5624,5.5539,5.5624,6283200.0
2008-05-08 13:20:00,6.61,6.62,6.61,6.62,6678000.0,5.5624,5.5708,5.5624,5.5708,6678000.0
2008-05-08 13:25:00,6.62,6.64,6.62,6.63,12479600.0,5.5708,5.5876,5.5708,5.5792,12479600.0
2008-05-08 13:30:00,6.63,6.64,6.63,6.64,11687200.0,5.5792,5.5876,5.5792,5.5876,11687200.0
2008-05-08 13:35:00,6.64,6.64,6.63,6.64,6148800.0,5.5876,5.5876,5.5792,5.5876,6148800.0
2008-05-08 13:40:00,6.63,6.64,6.63,6.64,5563600.0,5.5792,5.5876,5.5792,5.5876,5563600.0
2008-05-08 13:45:00,6.64,6.65,6.64,6.64,14196000.0,5.5876,5.596,5.5876,5.5876,14196000.0
2008-05-08 13:50:00,6.64,6.66,6.64,6.65,13916000.0,5.5876,5.6044,5.5876,5.596,13916000.0
2008-05-08 13:55:00,6.65,6.66,6.65,6.65,7408800.0,5.596,5.6044,5.596,5.596,7408800.0
2008-05-08 14:00:00,6.65,6.66,6.64,6.64,7350000.0,5.596,5.6044,5.5876,5.5876,7350000.0
2008-05-08 14:05:00,6.64,6.64,6.63,6.63,9326800.0,5.5876,5.5876,5.5792,5.5792,9326800.0
2008-05-08 14:10:00,6.63,6.64,6.63,6.63,5527200.0,5.5792,5.5876,5.5792,5.5792,5527200.0
2008-05-08 14:15:00,6.64,6.64,6.62,6.63,7862400.0,5.5876,5.5876,5.5708,5.5792,7862400.0
2008-05-08 14:20:00,6.63,6.63,6.62,6.63,6762000.0,5.5792,5.5792,5.5708,5.5792,6762000.0
2008-05-08 14:25:00,6.63,6.63,6.61,6.61,12306000.0,5.5792,5.5792,5.5624,5.5624,12306000.0
2008-05-08 14:30:00,6.61,6.61,6.6,6.61,12720400.0,5.5624,5.5624,5.5539,5.5624,12720400.0
2008-05-08 14:35:00,6.61,6.62,6.61,6.62,6902000.0,5.5624,5.5708,5.5624,5.5708,6902000.0
2008-05-08 14:40:00,6.62,6.63,6.59,6.59,10502800.0,5.5708,5.5792,5.5455,5.5455,10502800.0
2008-05-08 14:45:00,6.59,6.61,6.58,6.59,8526000.0,5.5455,5.5624,5.5371,5.5455,8526000.0
2008-05-08 14:50:00,6.6,6.62,6.59,6.62,8738800.0,5.5539,5.5708,5.5455,5.5708,8738800.0
2008-05-08 14:55:00,6.62,6.62,6.6,6.6,7218400.0,5.5708,5.5708,5.5539,5.5539,7218400.0
2008-05-08 15:00:00,6.6,6.62,6.6,6.61,8512000.0,5.5539,5.5708,5.5539,5.5624,8512000.0
2008-05-08 15:05:00,6.61,6.61,6.59,6.6,6846000.0,5.5624,5.5624,5.5455,5.5539,6846000.0
2008-05-08 15:10:00,6.6,6.6,6.59,6.59,6986000.0,5.5539,5.5539,5.5455,5.5455,6986000.0
2008-05-08 15:15:00,6.59,6.59,6.58,6.59,9223200.0,5.5455,5.5455,5.5371,5.5455,9223200.0
2008-05-08 15:20:00,6.59,6.59,6.57,6.59,12782000.0,5.5455,5.5455,5.5287,5.5455,12782000.0
2008-05-08 15:25:00,6.59,6.6,6.58,6.59,8288000.0,5.5455,5.5539,5.5371,5.5455,8288000.0
2008-05-08 15:30:00,6.58,6.6,6.58,6.59,8500800.0,5.5371,5.5539,5.5371,5.5455,8500800.0
2008-05-08 15:35:00,6.59,6.6,6.58,6.6,8344000.0,5.5455,5.5539,5.5371,5.5539,8344000.0
2008-05-08 15:40:00,6.6,6.61,6.59,6.61,11891600.0,5.5539,5.5624,5.5455,5.5624,11891600.0
2008-05-08 15:45:00,6.61,6.61,6.6,6.61,8789200.0,5.5624,5.5624,5.5539,5.5624,8789200.0
2008-05-08 15:50:00,6.61,6.62,6.61,6.61,14117600.0,5.5624,5.5708,5.5624,5.5624,14117600.0
2008-05-08 15:55:00,6.61,6.62,6.61,6.61,14053200.0,5.5624,5.5708,5.5624,5.5624,14053200.0
2008-05-09 09:30:00,6.54,6.56,6.53,6.56,28862400.0,5.5035,5.5203,5.495,5.5203,28862400.0
2008-05-09 09:35:00,6.56,6.57,6.54,6.56,19874400.0,5.5203,5.5287,5.5035,5.5203,19874400.0
2008-05-09 09:40:00,6.56,6.57,6.55,6.55,16388400.0,5.5203,5.5287,5.5119,5.5119,16388400.0
2008-05-09 09:45:00,6.55,6.56,6.54,6.56,16310000.0,5.5119,5.5203,5.5035,5.5203,16310000.0
2008-05-09 09:50:00,6.57,6.57,6.56,6.57,10676400.0,5.5287,5.5287,5.5203,5.5287,10676400.0
2008-05-09 09:55:00,6.57,6.57,6.55,6.55,11961600.0,5.5287,5.5287,5.5119,5.5119,11961600.0
2008-05-09 10:00:00,6.55,6.58,6.55,6.58,14016800.0,5.5119,5.5371,5.5119,5.5371,14016800.0
2008-05-09 10:05:00,6.58,6.58,6.56,6.58,10256400.0,5.5371,5.5371,5.5203,5.5371,10256400.0
2008-05-09 10:10:00,6.58,6.58,6.56,6.57,7915600.0,5.5371,5.5371,5.5203,5.5287,7915600.0
2008-05-09 10:15:00,6.57,6.58,6.56,6.57,11782400.0,5.5287,5.5371,5.5203,5.5287,11782400.0
2008-05-09 10:20:00,6.57,6.57,6.55,6.56,9797200.0,5.5287,5.5287,5.5119,5.5203,9797200.0
2008-05-09 10:25:00,6.56,6.56,6.55,6.55,10609200.0,5.5203,5.5203,5.5119,5.5119,10609200.0
2008-05-09 10:30:00,6.55,6.56,6.52,6.54,17763200.0,5.5119,5.5203,5.4866,5.5035,17763200.0
2008-05-09 10:35:00,6.54,6.55,6.53,6.54,12639200.0,5.5035,5.5119,5.495,5.5035,12639200.0
2008-05-09 10:40:00,6.54,6.56,6.54,6.56,13638800.0,5.5035,5.5203,5.5035,5.5203,13638800.0
2008-05-09 10:45:00,6.56,6.58,6.55,6.57,15811600.0,5.5203,5.5371,5.5119,5.5287,15811600.0
2008-05-09 10:50:00,6.57,6.57,6.55,6.55,8705200.0,5.5287,5.5287,5.5119,5.5119,8705200.0
2008-05-09 10:55:00,6.55,6.56,6.55,6.55,11267200.0,5.5119,5.5203,5.5119,5.5119,11267200.0
2008-05-09 11:00:00,6.55,6.56,6.54,6.55,8251600.0,5.5119,5.5203,5.5035,5.5119,8251600.0
2008-05-09 11:05:00,6.55,6.56,6.55,6.55,6843200.0,5.5119,5.5203,5.5119,5.5119,6843200.0
2008-05-09 11:10:00,6.55,6.55,6.54,6.54,4793600.0,5.5119,5.5119,5.5035,5.5035,4793600.0
2008-05-09 11:15:00,6.54,6.55,6.53,6.54,7420000.0,5.5035,5.5119,5.495,5.5035,7420000.0
2008-05-09 11:20:00,6.54,6.54,6.53,6.54,6904800.0,5.5035,5.5035,5.495,5.5035,6904800.0
2008-05-09 11:25:00,6.54,6.55,6.54,6.54,5989200.0,5.5035,5.5119,5.5035,5.5035,5989200.0
2008-05-09 11:30:00,6.54,6.54,6.52,6.53,11684400.0,5.5035,5.5035,5.4866,5.495,11684400.0
2008-05-09 11:35:00,6.53,6.53,6.52,6.52,5902400.0,5.495,5.495,5.4866,5.4866,5902400.0
2008-05-09 11:40:00,6.52,6.53,6.51,6.52,6216000.0,5.4866,5.495,5.4782,5.4866,6216000.0
2008-05-09 11:45:00,6.52,6.52,6.51,6.52,4670400.0,5.4866,5.4866,5.4782,5.4866,4670400.0
2008-05-09 11:50:00,6.52,6.52,6.51,6.52,6703200.0,5.4866,5.4866,5.4782,5.4866,6703200.0
2008-05-09 11:55:00,6.52,6.53,6.51,6.52,6490400.0,5.4866,5.495,5.4782,5.4866,6490400.0
2008-05-09 12:00:00,6.52,6.52,6.51,6.51,4242000.0,5.4866,5.4866,5.4782,5.4782,4242000.0
2008-05-09 12:05:00,6.51,6.51,6.5,6.5,7851200.0,5.4782,5.4782,5.4698,5.4698,7851200.0
2008-05-09 12:10:00,6.5,6.51,6.49,6.5,10421600.0,5.4698,5.4782,5.4614,5.4698,10421600.0
2008-05-09 12:15:00,6.5,6.5,6.49,6.5,6034000.0,5.4698,5.4698,5.4614,5.4698,6034000.0
2008-05-09 12:20:00,6.5,6.5,6.48,6.48,7862400.0,5.4698,5.4698,5.453,5.453,7862400.0
2008-05-09 12:25:00,6.48,6.49,6.48,6.49,7176400.0,5.453,5.4614,5.453,5.4614,7176400.0
2008-05-09 12:30:00,6.49,6.5,6.49,6.5,6840400.0,5.4614,5.4698,5.4614,5.4698,6840400.0
2008-05-09 12:35:00,6.5,6.5,6.49,6.5,6526800.0,5.4698,5.4698,5.4614,5.4698,6526800.0
2008-05-09 12:40:00,6.5,6.5,6.5,6.5,4706800.0,5.4698,5.4698,5.4698,5.4698,4706800.0
2008-05-09 12:45:00,6.5,6.51,6.5,6.51,4065600.0,5.4698,5.4782,5.4698,5.4782,4065600.0
2008-05-09 12:50:00,6.51,6.52,6.51,6.51,6358800.0,5.4782,5.4866,5.4782,5.4782,6358800.0
2008-05-09 12:55:00,6.51,6.52,6.51,6.52,5448800.0,5.4782,5.4866,5.4782,5.4866,5448800.0
2008-05-09 13:00:00,6.52,6.52,6.51,6.52,5154800.0,5.4866,5.4866,5.4782,5.4866,5154800.0
2008-05-09 13:05:00,6.52,6.52,6.51,6.51,6196400.0,5.4866,5.4866,5.4782,5.4782,6196400.0
2008-05-09 13:10:00,6.51,6.51,6.5,6.5,5434800.0,5.4782,5.4782,5.4698,5.4698,5434800.0
2008-05-09 13:15:00,6.5,6.5,6.5,6.5,6213200.0,5.4698,5.4698,5.4698,5.4698,6213200.0
2008-05-09 13:20:00,6.5,6.51,6.5,6.51,4004000.0,5.4698,5.4782,5.4698,5.4782,4004000.0
2008-05-09 13:25:00,6.51,6.51,6.5,6.5,4390400.0,5.4782,5.4782,5.4698,5.4698,4390400.0
2008-05-09 13:30:00,6.5,6.5,6.49,6.5,6885200.0,5.4698,5.4698,5.4614,5.4698,6885200.0
2008-05-09 13:35:00,6.5,6.51,6.49,6.5,4723600.0,5.4698,5.4782,5.4614,5.4698,4723600.0
2008-05-09 13:40:00,6.5,6.51,6.5,6.5,5322800.0,5.4698,5.4782,5.4698,5.4698,5322800.0
2008-05-09 13:45:00,6.5,6.52,6.5,6.51,5392800.0,5.4698,5.4866,5.4698,5.4782,5392800.0
2008-05-09 13:50:00,6.52,6.52,6.51,6.51,5768000.0,5.4866,5.4866,5.4782,5.4782,5768000.0
2008-05-09 13:55:00,6.51,6.52,6.51,6.52,5250000.0,5.4782,5.4866,5.4782,5.4866,5250000.0
2008-05-09 14:00:00,6.52,6.53,6.52,6.53,5751200.0,5.4866,5.495,5.4866,5.495,5751200.0
2008-05-09 14:05:00,6.53,6.53,6.52,6.53,5770800.0,5.495,5.495,5.4866,5.495,5770800.0
2008-05-09 14:10:00,6.53,6.53,6.52,6.52,5927600.0,5.495,5.495,5.4866,5.4866,5927600.0
2008-05-09 14:15:00,6.52,6.53,6.52,6.53,6955200.0,5.4866,5.495,5.4866,5.495,6955200.0
2008-05-09 14:20:00,6.53,6.53,6.51,6.52,4953200.0,5.495,5.495,5.4782,5.4866,4953200.0
2008-05-09 14:25:00,6.51,6.53,6.51,6.51,4947600.0,5.4782,5.495,5.4782,5.4782,4947600.0
2008-05-09 14:30:00,6.51,6.52,6.51,6.52,4382000.0,5.4782,5.4866,5.4782,5.4866,4382000.0
2008-05-09 14:35:00,6.52,6.53,6.52,6.52,5241600.0,5.4866,5.495,5.4866,5.4866,5241600.0
2008-05-09 14:40:00,6.52,6.53,6.52,6.52,4393200.0,5.4866,5.495,5.4866,5.4866,4393200.0
2008-05-09 14:45:00,6.52,6.53,6.52,6.52,6610800.0,5.4866,5.495,5.4866,5.4866,6610800.0
2008-05-09 14:50:00,6.52,6.52,6.52,6.52,3231200.0,5.4866,5.4866,5.4866,5.4866,3231200.0
2008-05-09 14:55:00,6.52,6.53,6.52,6.52,4723600.0,5.4866,5.495,5.4866,5.4866,4723600.0
2008-05-09 15:00:00,6.52,6.53,6.52,6.52,4662000.0,5.4866,5.495,5.4866,5.4866,4662000.0
2008-05-09 15:05:00,6.52,6.53,6.52,6.53,4603200.0,5.4866,5.495,5.4866,5.495,4603200.0
2008-05-09 15:10:00,6.53,6.53,6.51,6.52,6960800.0,5.495,5.495,5.4782,5.4866,6960800.0
2008-05-09 15:15:00,6.52,6.53,6.51,6.52,6330800.0,5.4866,5.495,5.4782,5.4866,6330800.0
2008-05-09 15:20:00,6.52,6.53,6.52,6.53,7372400.0,5.4866,5.495,5.4866,5.495,7372400.0
2008-05-09 15:25:00,6.53,6.55,6.53,6.55,15080800.0,5.495,5.5119,5.495,5.5119,15080800.0
2008-05-09 15:30:00,6.55,6.56,6.54,6.55,11746000.0,5.5119,5.5203,5.5035,5.5119,11746000.0
2008-05-09 15:35:00,6.55,6.56,6.55,6.55,7022400.0,5.5119,5.5203,5.5119,5.5119,7022400.0
2008-05-09 15:40:00,6.55,6.56,6.54,6.55,10130400.0,5.5119,5.5203,5.5035,5.5119,10130400.0
2008-05-09 15:45:00,6.55,6.55,6.53,6.54,10217200.0,5.5119,5.5119,5.495,5.5035,10217200.0
2008-05-09 15:50:00,6.54,6.55,6.53,6.54,11544400.0,5.5035,5.5119,5.495,5.5035,11544400.0
2008-05-09 15:55:00,6.53,6.55,6.53,6.55,13210400.0,5.495,5.5119,5.495,5.5119,13210400.0
2008-05-12 09:30:00,6.61,6.62,6.59,6.6,20199200.0,5.5624,5.5708,5.5455,5.5539,20199200.0
2008-05-12 09:35:00,6.6,6.63,6.6,6.61,15982400.0,5.5539,5.5792,5.5539,5.5624,15982400.0
2008-05-12 09:40:00,6.61,6.61,6.57,6.58,16732800.0,5.5624,5.5624,5.5287,5.5371,16732800.0
2008-05-12 09:45:00,6.58,6.61,6.57,6.6,15134000.0,5.5371,5.5624,5.5287,5.5539,15134000.0
2008-05-12 09:50:00,6.6,6.61,6.59,6.6,11757200.0,5.5539,5.5624,5.5455,5.5539,11757200.0
2008-05-12 09:55:00,6.6,6.6,6.58,6.59,7828800.0,5.5539,5.5539,5.5371,5.5455,7828800.0
2008-05-12 10:00:00,6.59,6.59,6.55,6.57,18373600.0,5.5455,5.5455,5.5119,5.5287,18373600.0
2008-05-12 10:05:00,6.57,6.57,6.53,6.53,13622000.0,5.5287,5.5287,5.495,5.495,13622000.0
2008-05-12 10:10:00,6.53,6.55,6.53,6.54,8523200.0,5.495,5.5119,5.495,5.5035,8523200.0
2008-05-12 10:15:00,6.54,6.56,6.54,6.56,8730400.0,5.5035,5.5203,5.5035,5.5203,8730400.0
2008-05-12 10:20:00,6.56,6.59,6.55,6.58,9405200.0,5.5203,5.5455,5.5119,5.5371,9405200.0
2008-05-12 10:25:00,6.58,6.6,6.58,6.59,12149200.0,5.5371,5.5539,5.5371,5.5455,12149200.0
2008-05-12 10:30:00,6.6,6.6,6.58,6.59,7266000.0,5.5539,5.5539,5.5371,5.5455,7266000.0
2008-05-12 10:35:00,6.59,6.62,6.58,6.61,12586000.0,5.5455,5.5708,5.5371,5.5624,12586000.0
2008-05-12 10:40:00,6.61,6.62,6.61,6.62,12563600.0,5.5624,5.5708,5.5624,5.5708,12563600.0
2008-05-12 10:45:00,6.62,6.63,6.61,6.61,12350800.0,5.5708,5.5792,5.5624,5.5624,12350800.0
2008-05-12 10:50:00,6.61,6.62,6.61,6.61,7350000.0,5.5624,5.5708,5.5624,5.5624,7350000.0
2008-05-12 10:55:00,6.61,6.62,6.61,6.62,7044800.0,5.5624,5.5708,5.5624,5.5708,7044800.0
2008-05-12 11:00:00,6.62,6.62,6.61,6.62,7985600.0,5.5708,5.5708,5.5624,5.5708,7985600.0
2008-05-12 11:05:00,6.62,6.62,6.61,6.61,5672800.0,5.5708,5.5708,5.5624,5.5624,5672800.0
2008-05-12 11:10:00,6.61,6.62,6.61,6.62,5521600.0,5.5624,5.5708,5.5624,5.5708,5521600.0
2008-05-12 11:15:00,6.62,6.62,6.61,6.61,5678400.0,5.5708,5.5708,5.5624,5.5624,5678400.0
2008-05-12 11:20:00,6.61,6.62,6.6,6.62,5880000.0,5.5624,5.5708,5.5539,5.5708,5880000.0
2008-05-12 11:25:00,6.62,6.62,6.61,6.61,6302800.0,5.5708,5.5708,5.5624,5.5624,6302800.0
2008-05-12 11:30:00,6.61,6.62,6.61,6.62,4211200.0,5.5624,5.5708,5.5624,5.5708,4211200.0
2008-05-12 11:35:00,6.62,6.64,6.61,6.64,10158400.0,5.5708,5.5876,5.5624,5.5876,10158400.0
2008-05-12 11:40:00,6.64,6.66,6.63,6.65,17455200.0,5.5876,5.6044,5.5792,5.596,17455200.0
2008-05-12 11:45:00,6.65,6.66,6.65,6.66,13246800.0,5.596,5.6044,5.596,5.6044,13246800.0
2008-05-12 11:50:00,6.66,6.66,6.65,6.66,9640400.0,5.6044,5.6044,5.596,5.6044,9640400.0
2008-05-12 11:55:00,6.66,6.67,6.65,6.67,11656400.0,5.6044,5.6128,5.596,5.6128,11656400.0
2008-05-12 12:00:00,6.67,6.68,6.67,6.67,10911600.0,5.6128,5.6213,5.6128,5.6128,10911600.0
2008-05-12 12:05:00,6.68,6.68,6.67,6.68,12922000.0,5.6213,5.6213,5.6128,5.6213,12922000.0
2008-05-12 12:10:00,6.68,6.68,6.67,6.68,10956400.0,5.6213,5.6213,5.6128,5.6213,10956400.0
2008-05-12 12:15:00,6.68,6.7,6.68,6.69,12989200.0,5.6213,5.6381,5.6213,5.6297,12989200.0
2008-05-12 12:20:00,6.69,6.69,6.68,6.68,6230000.0,5.6297,5.6297,5.6213,5.6213,6230000.0
2008-05-12 12:25:00,6.68,6.68,6.67,6.68,6997200.0,5.6213,5.6213,5.6128,5.6213,6997200.0
2008-05-12 12:30:00,6.68,6.68,6.66,6.67,7036400.0,5.6213,5.6213,5.6044,5.6128,7036400.0
2008-05-12 12:35:00,6.67,6.68,6.67,6.67,3175200.0,5.6128,5.6213,5.6128,5.6128,3175200.0
2008-05-12 12:40:00,6.67,6.68,6.67,6.68,5936000.0,5.6128,5.6213,5.6128,5.6213,5936000.0
2008-05-12 12:45:00,6.68,6.69,6.68,6.69,8948800.0,5.6213,5.6297,5.6213,5.6297,8948800.0
2008-05-12 12:50:00,6.69,6.7,6.69,6.7,11995200.0,5.6297,5.6381,5.6297,5.6381,11995200.0
2008-05-12 12:55:00,6.7,6.71,6.7,6.7,12443200.0,5.6381,5.6465,5.6381,5.6381,12443200.0
2008-05-12 13:00:00,6.7,6.71,6.7,6.7,12504800.0,5.6381,5.6465,5.6381,5.6381,12504800.0
2008-05-12 13:05:00,6.7,6.71,6.69,6.7,11538800.0,5.6381,5.6465,5.6297,5.6381,11538800.0
2008-05-12 13:10:00,6.7,6.71,6.69,6.69,8993600.0,5.6381,5.6465,5.6297,5.6297,8993600.0
2008-05-12 13:15:00,6.69,6.7,6.69,6.7,9256800.0,5.6297,5.6381,5.6297,5.6381,9256800.0
2008-05-12 13:20:00,6.7,6.71,6.7,6.7,4779600.0,5.6381,5.6465,5.6381,5.6381,4779600.0
2008-05-12 13:25:00,6.7,6.7,6.69,6.69,6652800.0,5.6381,5.6381,5.6297,5.6297,6652800.0
2008-05-12 13:30:00,6.69,6.69,6.67,6.68,13140400.0,5.6297,5.6297,5.6128,5.6213,13140400.0
2008-05-12 13:35:00,6.68,6.68,6.67,6.68,7599200.0,5.6213,5.6213,5.6128,5.6213,7599200.0
2008-05-12 13:40:00,6.68,6.68,6.67,6.67,6031200.0,5.6213,5.6213,5.6128,5.6128,6031200.0
2008-05-12 13:45:00,6.67,6.69,6.67,6.69,7683200.0,5.6128,5.6297,5.6128,5.6297,7683200.0
2008-05-12 13:50:00,6.69,6.69,6.68,6.68,6199200.0,5.6297,5.6297,5.6213,5.6213,6199200.0
2008-05-12 13:55:00,6.68,6.69,6.68,6.69,5499200.0,5.6213,5.6297,5.6213,5.6297,5499200.0
2008-05-12 14:00:00,6.69,6.7,6.69,6.7,6146000.0,5.6297,5.6381,5.6297,5.6381,6146000.0
2008-05-12 14:05:00,6.7,6.7,6.69,6.7,6731200.0,5.6381,5.6381,5.6297,5.6381,6731200.0
2008-05-12 14:10:00,6.7,6.71,6.7,6.71,14557200.0,5.6381,5.6465,5.6381,5.6465,14557200.0
2008-05-12 14:15:00,6.71,6.72,6.7,6.71,13050800.0,5.6465,5.6549,5.6381,5.6465,13050800.0
2008-05-12 14:20:00,6.71,6.71,6.69,6.71,7467600.0,5.6465,5.6465,5.6297,5.6465,7467600.0
2008-05-12 14:25:00,6.71,6.72,6.71,6.72,13636000.0,5.6465,5.6549,5.6465,5.6549,13636000.0
2008-05-12 14:30:00,6.72,6.73,6.72,6.73,12292000.0,5.6549,5.6633,5.6549,5.6633,12292000.0
2008-05-12 14:35:00,6.73,6.73,6.72,6.72,8764000.0,5.6633,5.6633,5.6549,5.6549,8764000.0
2008-05-12 14:40:00,6.72,6.73,6.72,6.73,8430800.0,5.6549,5.6633,5.6549,5.6633,8430800.0
2008-05-12 14:45:00,6.73,6.74,6.73,6.74,10642800.0,5.6633,5.6718,5.6633,5.6718,10642800.0
2008-05-12 14:50:00,6.74,6.75,6.73,6.74,9889600.0,5.6718,5.6802,5.6633,5.6718,9889600.0
2008-05-12 14:55:00,6.74,6.74,6.73,6.74,8013600.0,5.6718,5.6718,5.6633,5.6718,8013600.0
2008-05-12 15:00:00,6.74,6.74,6.73,6.74,9581600.0,5.6718,5.6718,5.6633,5.6718,9581600.0
2008-05-12 15:05:00,6.74,6.74,6.72,6.72,10945200.0,5.6718,5.6718,5.6549,5.6549,10945200.0
2008-05-12 15:10:00,6.72,6.73,6.71,6.71,9676800.0,5.6549,5.6633,5.6465,5.6465,9676800.0
2008-05-12 15:15:00,6.72,6.73,6.71,6.72,7268800.0,5.6549,5.6633,5.6465,5.6549,7268800.0
2008-05-12 15:20:00,6.72,6.73,6.72,6.72,8923600.0,5.6549,5.6633,5.6549,5.6549,8923600.0
2008-05-12 15:25:00,6.72,6.72,6.71,6.71,10950800.0,5.6549,5.6549,5.6465,5.6465,10950800.0
2008-05-12 15:30:00,6.71,6.71,6.7,6.71,10270400.0,5.6465,5.6465,5.6381,5.6465,10270400.0
2008-05-12 15:35:00,6.71,6.72,6.71,6.71,10365600.0,5.6465,5.6549,5.6465,5.6465,10365600.0
2008-05-12 15:40:00,6.71,6.72,6.71,6.72,6806800.0,5.6465,5.6549,5.6465,5.6549,6806800.0
2008-05-12 15:45:00,6.72,6.72,6.71,6.72,10085600.0,5.6549,5.6549,5.6465,5.6549,10085600.0
2008-05-12 15:50:00,6.72,6.73,6.72,6.72,13549200.0,5.6549,5.6633,5.6549,5.6549,13549200.0
2008-05-12 15:55:00,6.72,6.72,6.71,6.71,18040400.0,5.6549,5.6549,5.6465,5.6465,18040400.0
2008-05-13 09:30:00,6.74,6.75,6.72,6.73,23357600.0,5.6718,5.6802,5.6549,5.6633,23357600.0
2008-05-13 09:35:00,6.73,6.76,6.71,6.75,22786400.0,5.6633,5.6886,5.6465,5.6802,22786400.0
2008-05-13 09:40:00,6.75,6.76,6.73,6.73,19216400.0,5.6802,5.6886,5.6633,5.6633,19216400.0
2008-05-13 09:45:00,6.73,6.76,6.72,6.75,24595200.0,5.6633,5.6886,5.6549,5.6802,24595200.0
2008-05-13 09:50:00,6.75,6.76,6.74,6.75,19504800.0,5.6802,5.6886,5.6718,5.6802,19504800.0
2008-05-13 09:55:00,6.75,6.77,6.75,6.77,18505200.0,5.6802,5.697,5.6802,5.697,18505200.0
2008-05-13 10:00:00,6.77,6.78,6.75,6.78,16413600.0,5.697,5.7054,5.6802,5.7054,16413600.0
2008-05-13 10:05:00,6.78,6.78,6.77,6.78,16184000.0,5.7054,5.7054,5.697,5.7054,16184000.0
2008-05-13 10:10:00,6.78,6.79,6.78,6.78,17595200.0,5.7054,5.7138,5.7054,5.7054,17595200.0
2008-05-13 10:15:00,6.78,6.79,6.78,6.79,25337200.0,5.7054,5.7138,5.7054,5.7138,25337200.0
2008-05-13 10:20:00,6.79,6.82,6.79,6.81,27686400.0,5.7138,5.7391,5.7138,5.7307,27686400.0
2008-05-13 10:25:00,6.81,6.82,6.8,6.81,17936800.0,5.7307,5.7391,5.7222,5.7307,17936800.0
2008-05-13 10:30:00,6.81,6.82,6.81,6.81,15360800.0,5.7307,5.7391,5.7307,5.7307,15360800.0
2008-05-13 10:35:00,6.81,6.83,6.81,6.83,20725600.0,5.7307,5.7475,5.7307,5.7475,20725600.0
2008-05-13 10:40:00,6.83,6.84,6.82,6.83,14968800.0,5.7475,5.7559,5.7391,5.7475,14968800.0
2008-05-13 10:45:00,6.83,6.84,6.8,6.8,22764000.0,5.7475,5.7559,5.7222,5.7222,22764000.0
2008-05-13 10:50:00,6.8,6.81,6.77,6.78,22492400.0,5.7222,5.7307,5.697,5.7054,22492400.0
2008-05-13 10:55:00,6.78,6.78,6.77,6.78,19535600.0,5.7054,5.7054,5.697,5.7054,19535600.0
2008-05-13 11:00:00,6.78,6.79,6.76,6.79,18043200.0,5.7054,5.7138,5.6886,5.7138,18043200.0
2008-05-13 11:05:00,6.79,6.79,6.78,6.79,11225200.0,5.7138,5.7138,5.7054,5.7138,11225200.0
2008-05-13 11:10:00,6.79,6.79,6.78,6.79,8408400.0,5.7138,5.7138,5.7054,5.7138,8408400.0
2008-05-13 11:15:00,6.79,6.79,6.77,6.78,7938000.0,5.7138,5.7138,5.697,5.7054,7938000.0
2008-05-13 11:20:00,6.78,6.78,6.76,6.78,13675200.0,5.7054,5.7054,5.6886,5.7054,13675200.0
2008-05-13 11:25:00,6.78,6.78,6.77,6.78,6235600.0,5.7054,5.7054,5.697,5.7054,6235600.0
2008-05-13 11:30:00,6.77,6.78,6.77,6.78,5429200.0,5.697,5.7054,5.697,5.7054,5429200.0
2008-05-13 11:35:00,6.78,6.79,6.77,6.77,7140000.0,5.7054,5.7138,5.697,5.697,7140000.0
2008-05-13 11:40:00,6.77,6.79,6.77,6.79,7170800.0,5.697,5.7138,5.697,5.7138,7170800.0
2008-05-13 11:45:00,6.79,6.79,6.78,6.79,7257600.0,5.7138,5.7138,5.7054,5.7138,7257600.0
2008-05-13 11:50:00,6.79,6.79,6.78,6.79,6440000.0,5.7138,5.7138,5.7054,5.7138,6440000.0
2008-05-13 11:55:00,6.79,6.79,6.77,6.78,7652400.0,5.7138,5.7138,5.697,5.7054,7652400.0
2008-05-13 12:00:00,6.78,6.78,6.77,6.78,5544000.0,5.7054,5.7054,5.697,5.7054,5544000.0
2008-05-13 12:05:00,6.78,6.78,6.77,6.78,6759200.0,5.7054,5.7054,5.697,5.7054,6759200.0
2008-05-13 12:10:00,6.78,6.78,6.77,6.78,5633600.0,5.7054,5.7054,5.697,5.7054,5633600.0
2008-05-13 12:15:00,6.78,6.79,6.78,6.78,5037200.0,5.7054,5.7138,5.7054,5.7054,5037200.0
2008-05-13 12:20:00,6.78,6.8,6.78,6.8,12342400.0,5.7054,5.7222,5.7054,5.7222,12342400.0
2008-05-13 12:25:00,6.8,6.8,6.79,6.79,5824000.0,5.7222,5.7222,5.7138,5.7138,5824000.0
2008-05-13 12:30:00,6.79,6.8,6.79,6.79,3889200.0,5.7138,5.7222,5.7138,5.7138,3889200.0
2008-05-13 12:35:00,6.79,6.8,6.79,6.79,6092800.0,5.7138,5.7222,5.7138,5.7138,6092800.0
2008-05-13 12:40:00,6.79,6.8,6.79,6.79,3973200.0,5.7138,5.7222,5.7138,5.7138,3973200.0
2008-05-13 12:45:00,6.79,6.79,6.78,6.79,5353600.0,5.7138,5.7138,5.7054,5.7138,5353600.0
2008-05-13 12:50:00,6.79,6.79,6.78,6.79,5479600.0,5.7138,5.7138,5.7054,5.7138,5479600.0
2008-05-13 12:55:00,6.79,6.79,6.79,6.79,3228400.0,5.7138,5.7138,5.7138,5.7138,3228400.0
2008-05-13 13:00:00,6.79,6.79,6.78,6.79,6168400.0,5.7138,5.7138,5.7054,5.7138,6168400.0
2008-05-13 13:05:00,6.78,6.79,6.77,6.78,5429200.0,5.7054,5.7138,5.697,5.7054,5429200.0
2008-05-13 13:10:00,6.78,6.78,6.77,6.78,4527600.0,5.7054,5.7054,5.697,5.7054,4527600.0
2008-05-13 13:15:00,6.78,6.79,6.78,6.78,4457600.0,5.7054,5.7138,5.7054,5.7054,4457600.0
2008-05-13 13:20:00,6.78,6.8,6.78,6.79,5404000.0,5.7054,5.7222,5.7054,5.7138,5404000.0
2008-05-13 13:25:00,6.79,6.8,6.79,6.79,3046400.0,5.7138,5.7222,5.7138,5.7138,3046400.0
2008-05-13 13:30:00,6.79,6.8,6.79,6.79,3519600.0,5.7138,5.7222,5.7138,5.7138,3519600.0
2008-05-13 13:35:00,6.79,6.79,6.78,6.79,4589200.0,5.7138,5.7138,5.7054,5.7138,4589200.0
2008-05-13 13:40:00,6.79,6.8,6.79,6.79,6095600.0,5.7138,5.7222,5.7138,5.7138,6095600.0
2008-05-13 13:45:00,6.8,6.8,6.79,6.8,3614800.0,5.7222,5.7222,5.7138,5.7222,3614800.0
2008-05-13 13:50:00,6.8,6.81,6.8,6.81,7988400.0,5.7222,5.7307,5.7222,5.7307,7988400.0
2008-05-13 13:55:00,6.81,6.81,6.8,6.8,5415200.0,5.7307,5.7307,5.7222,5.7222,5415200.0
2008-05-13 14:00:00,6.8,6.81,6.8,6.81,5686800.0,5.7222,5.7307,5.7222,5.7307,5686800.0
2008-05-13 14:05:00,6.81,6.82,6.81,6.81,6207600.0,5.7307,5.7391,5.7307,5.7307,6207600.0
2008-05-13 14:10:00,6.81,6.81,6.8,6.81,4998000.0,5.7307,5.7307,5.7222,5.7307,4998000.0
2008-05-13 14:15:00,6.81,6.82,6.81,6.81,8607200.0,5.7307,5.7391,5.7307,5.7307,8607200.0
2008-05-13 14:20:00,6.81,6.82,6.8,6.8,6608000.0,5.7307,5.7391,5.7222,5.7222,6608000.0
2008-05-13 14:25:00,6.8,6.81,6.8,6.8,4446400.0,5.7222,5.7307,5.7222,5.7222,4446400.0
2008-05-13 14:30:00,6.8,6.81,6.8,6.8,5037200.0,5.7222,5.7307,5.7222,5.7222,5037200.0
2008-05-13 14:35:00,6.8,6.8,6.8,6.8,3914400.0,5.7222,5.7222,5.7222,5.7222,3914400.0
2008-05-13 14:40:00,6.8,6.81,6.79,6.79,5135200.0,5.7222,5.7307,5.7138,5.7138,5135200.0
2008-05-13 14:45:00,6.79,6.8,6.79,6.79,6249600.0,5.7138,5.7222,5.7138,5.7138,6249600.0
2008-05-13 14:50:00,6.79,6.8,6.79,6.8,5370400.0,5.7138,5.7222,5.7138,5.7222,5370400.0
2008-05-13 14:55:00,6.8,6.81,6.8,6.81,7417200.0,5.7222,5.7307,5.7222,5.7307,7417200.0
2008-05-13 15:00:00,6.81,6.82,6.81,6.82,11152400.0,5.7307,5.7391,5.7307,5.7391,11152400.0
2008-05-13 15:05:00,6.82,6.82,6.81,6.81,7742000.0,5.7391,5.7391,5.7307,5.7307,7742000.0
2008-05-13 15:10:00,6.81,6.81,6.79,6.79,6207600.0,5.7307,5.7307,5.7138,5.7138,6207600.0
2008-05-13 15:15:00,6.79,6.8,6.78,6.79,9805600.0,5.7138,5.7222,5.7054,5.7138,9805600.0
2008-05-13 15:20:00,6.79,6.79,6.78,6.79,9886800.0,5.7138,5.7138,5.7054,5.7138,9886800.0
2008-05-13 15:25:00,6.79,6.79,6.78,6.79,10262000.0,5.7138,5.7138,5.7054,5.7138,10262000.0
2008-05-13 15:30:00,6.79,6.8,6.79,6.79,7826000.0,5.7138,5.7222,5.7138,5.7138,7826000.0
2008-05-13 15:35:00,6.79,6.8,6.78,6.79,6910400.0,5.7138,5.7222,5.7054,5.7138,6910400.0
2008-05-13 15:40:00,6.79,6.8,6.79,6.79,8976800.0,5.7138,5.7222,5.7138,5.7138,8976800.0
2008-05-13 15:45:00,6.79,6.79,6.78,6.78,11060000.0,5.7138,5.7138,5.7054,5.7054,11060000.0
2008-05-13 15:50:00,6.78,6.79,6.78,6.78,10813600.0,5.7054,5.7138,5.7054,5.7054,10813600.0
2008-05-13 15:55:00,6.78,6.79,6.78,6.78,13767600.0,5.7054,5.7138,5.7054,5.7054,13767600.0
2008-05-14 09:30:00,6.83,6.84,6.82,6.83,20109600.0,5.7475,5.7559,5.7391,5.7475,20109600.0
2008-05-14 09:35:00,6.83,6.86,6.83,6.86,18849600.0,5.7475,5.7727,5.7475,5.7727,18849600.0
2008-05-14 09:40:00,6.86,6.86,6.85,6.85,20123600.0,5.7727,5.7727,5.7643,5.7643,20123600.0
2008-05-14 09:45:00,6.85,6.87,6.85,6.86,16346400.0,5.7643,5.7811,5.7643,5.7727,16346400.0
2008-05-14 09:50:00,6.86,6.86,6.83,6.83,22579200.0,5.7727,5.7727,5.7475,5.7475,22579200.0
2008-05-14 09:55:00,6.83,6.85,6.83,6.83,14358400.0,5.7475,5.7643,5.7475,5.7475,14358400.0
2008-05-14 10:00:00,6.84,6.85,6.83,6.84,11673200.0,5.7559,5.7643,5.7475,5.7559,11673200.0
2008-05-14 10:05:00,6.84,6.84,6.8,6.82,24130400.0,5.7559,5.7559,5.7222,5.7391,24130400.0
2008-05-14 10:10:00,6.82,6.83,6.81,6.82,12409600.0,5.7391,5.7475,5.7307,5.7391,12409600.0
2008-05-14 10:15:00,6.82,6.84,6.81,6.83,9707600.0,5.7391,5.7559,5.7307,5.7475,9707600.0
2008-05-14 10:20:00,6.83,6.83,6.81,6.82,11606000.0,5.7475,5.7475,5.7307,5.7391,11606000.0
2008-05-14 10:25:00,6.82,6.83,6.81,6.82,8660400.0,5.7391,5.7475,5.7307,5.7391,8660400.0
2008-05-14 10:30:00,6.82,6.84,6.81,6.83,14341600.0,5.7391,5.7559,5.7307,5.7475,14341600.0
2008-05-14 10:35:00,6.83,6.84,6.83,6.84,9752400.0,5.7475,5.7559,5.7475,5.7559,9752400.0
2008-05-14 10:40:00,6.84,6.84,6.82,6.82,6812400.0,5.7559,5.7559,5.7391,5.7391,6812400.0
2008-05-14 10:45:00,6.82,6.83,6.81,6.82,8164800.0,5.7391,5.7475,5.7307,5.7391,8164800.0
2008-05-14 10:50:00,6.82,6.82,6.81,6.81,8982400.0,5.7391,5.7391,5.7307,5.7307,8982400.0
2008-05-14 10:55:00,6.81,6.81,6.78,6.79,28092400.0,5.7307,5.7307,5.7054,5.7138,28092400.0
2008-05-14 11:00:00,6.79,6.8,6.78,6.79,12230400.0,5.7138,5.7222,5.7054,5.7138,12230400.0
2008-05-14 11:05:00,6.79,6.8,6.79,6.8,7190400.0,5.7138,5.7222,5.7138,5.7222,7190400.0
2008-05-14 11:10:00,6.8,6.8,6.79,6.8,7159600.0,5.7222,5.7222,5.7138,5.7222,7159600.0
2008-05-14 11:15:00,6.8,6.8,6.79,6.8,4586400.0,5.7222,5.7222,5.7138,5.7222,4586400.0
2008-05-14 11:20:00,6.8,6.8,6.79,6.79,7053200.0,5.7222,5.7222,5.7138,5.7138,7053200.0
2008-05-14 11:25:00,6.79,6.79,6.77,6.79,14940800.0,5.7138,5.7138,5.697,5.7138,14940800.0
2008-05-14 11:30:00,6.79,6.79,6.77,6.77,10570000.0,5.7138,5.7138,5.697,5.697,10570000.0
2008-05-14 11:35:00,6.77,6.78,6.77,6.78,8022000.0,5.697,5.7054,5.697,5.7054,8022000.0
2008-05-14 11:40:00,6.78,6.81,6.78,6.8,11468800.0,5.7054,5.7307,5.7054,5.7222,11468800.0
2008-05-14 11:45:00,6.8,6.8,6.79,6.8,3953600.0,5.7222,5.7222,5.7138,5.7222,3953600.0
2008-05-14 11:50:00,6.8,6.8,6.78,6.79,8948800.0,5.7222,5.7222,5.7054,5.7138,8948800.0
2008-05-14 11:55:00,6.79,6.79,6.79,6.79,3746400.0,5.7138,5.7138,5.7138,5.7138,3746400.0
2008-05-14 12:00:00,6.79,6.8,6.79,6.8,3556000.0,5.7138,5.7222,5.7138,5.7222,3556000.0
2008-05-14 12:05:00,6.8,6.8,6.79,6.8,2427600.0,5.7222,5.7222,5.7138,5.7222,2427600.0
2008-05-14 12:10:00,6.8,6.82,6.8,6.81,8825600.0,5.7222,5.7391,5.7222,5.7307,8825600.0
2008-05-14 12:15:00,6.81,6.82,6.8,6.81,5076400.0,5.7307,5.7391,5.7222,5.7307,5076400.0
2008-05-14 12:20:00,6.81,6.81,6.8,6.81,4429600.0,5.7307,5.7307,5.7222,5.7307,4429600.0
2008-05-14 12:25:00,6.81,6.81,6.8,6.8,4776800.0,5.7307,5.7307,5.7222,5.7222,4776800.0
2008-05-14 12:30:00,6.8,6.8,6.79,6.8,3799600.0,5.7222,5.7222,5.7138,5.7222,3799600.0
2008-05-14 12:35:00,6.8,6.8,6.79,6.8,3267600.0,5.7222,5.7222,5.7138,5.7222,3267600.0
2008-05-14 12:40:00,6.8,6.8,6.79,6.79,4247600.0,5.7222,5.7222,5.7138,5.7138,4247600.0
2008-05-14 12:45:00,6.79,6.8,6.79,6.8,3066000.0,5.7138,5.7222,5.7138,5.7222,3066000.0
2008-05-14 12:50:00,6.8,6.8,6.8,6.8,2749600.0,5.7222,5.7222,5.7222,5.7222,2749600.0
2008-05-14 12:55:00,6.8,6.81,6.8,6.8,3438400.0,5.7222,5.7307,5.7222,5.7222,3438400.0
2008-05-14 13:00:00,6.8,6.81,6.8,6.8,5258400.0,5.7222,5.7307,5.7222,5.7222,5258400.0
2008-05-14 13:05:00,6.8,6.82,6.8,6.82,7014000.0,5.7222,5.7391,5.7222,5.7391,7014000.0
2008-05-14 13:10:00,6.82,6.83,6.82,6.83,10556000.0,5.7391,5.7475,5.7391,5.7475,10556000.0
2008-05-14 13:15:00,6.83,6.83,6.82,6.82,5028800.0,5.7475,5.7475,5.7391,5.7391,5028800.0
2008-05-14 13:20:00,6.82,6.82,6.81,6.81,4228000.0,5.7391,5.7391,5.7307,5.7307,4228000.0
2008-05-14 13:25:00,6.81,6.82,6.81,6.82,3298400.0,5.7307,5.7391,5.7307,5.7391,3298400.0
2008-05-14 13:30:00,6.82,6.83,6.82,6.82,8240400.0,5.7391,5.7475,5.7391,5.7391,8240400.0
2008-05-14 13:35:00,6.82,6.83,6.82,6.82,4410000.0,5.7391,5.7475,5.7391,5.7391,4410000.0
2008-05-14 13:40:00,6.82,6.83,6.82,6.82,7736400.0,5.7391,5.7475,5.7391,5.7391,7736400.0
2008-05-14 13:45:00,6.82,6.83,6.81,6.81,6263600.0,5.7391,5.7475,5.7307,5.7307,6263600.0
2008-05-14 13:50:00,6.81,6.82,6.81,6.82,2802800.0,5.7307,5.7391,5.7307,5.7391,2802800.0
2008-05-14 13:55:00,6.82,6.82,6.81,6.81,4891600.0,5.7391,5.7391,5.7307,5.7307,4891600.0
2008-05-14 14:00:00,6.81,6.82,6.8,6.81,5073600.0,5.7307,5.7391,5.7222,5.7307,5073600.0
2008-05-14 14:05:00,6.81,6.81,6.8,6.8,7140000.0,5.7307,5.7307,5.7222,5.7222,7140000.0
2008-05-14 14:10:00,6.8,6.8,6.8,6.8,4121600.0,5.7222,5.7222,5.7222,5.7222,4121600.0
2008-05-14 14:15:00,6.8,6.81,6.8,6.81,4152400.0,5.7222,5.7307,5.7222,5.7307,4152400.0
2008-05-14 14:20:00,6.81,6.81,6.79,6.8,5541200.0,5.7307,5.7307,5.7138,5.7222,5541200.0
2008-05-14 14:25:00,6.8,6.8,6.79,6.8,6202000.0,5.7222,5.7222,5.7138,5.7222,6202000.0
2008-05-14 14:30:00,6.8,6.81,6.79,6.79,6462400.0,5.7222,5.7307,5.7138,5.7138,6462400.0
2008-05-14 14:35:00,6.79,6.79,6.77,6.77,17466400.0,5.7138,5.7138,5.697,5.697,17466400.0
2008-05-14 14:40:00,6.77,6.78,6.77,6.78,9570400.0,5.697,5.7054,5.697,5.7054,9570400.0
2008-05-14 14:45:00,6.78,6.78,6.77,6.77,9209200.0,5.7054,5.7054,5.697,5.697,9209200.0
2008-05-14 14:50:00,6.77,6.77,6.74,6.75,21837200.0,5.697,5.697,5.6718,5.6802,21837200.0
2008-05-14 14:55:00,6.75,6.75,6.73,6.73,21568400.0,5.6802,5.6802,5.6633,5.6633,21568400.0
2008-05-14 15:00:00,6.73,6.73,6.69,6.72,31544800.0,5.6633,5.6633,5.6297,5.6549,31544800.0
2008-05-14 15:05:00,6.72,6.73,6.68,6.68,23727200.0,5.6549,5.6633,5.6213,5.6213,23727200.0
2008-05-14 15:10:00,6.68,6.71,6.68,6.69,21288400.0,5.6213,5.6465,5.6213,5.6297,21288400.0
2008-05-14 15:15:00,6.7,6.73,6.69,6.72,17528000.0,5.6381,5.6633,5.6297,5.6549,17528000.0
2008-05-14 15:20:00,6.72,6.72,6.68,6.68,18634000.0,5.6549,5.6549,5.6213,5.6213,18634000.0
2008-05-14 15:25:00,6.68,6.7,6.68,6.7,15075200.0,5.6213,5.6381,5.6213,5.6381,15075200.0
2008-05-14 15:30:00,6.7,6.7,6.67,6.68,18648000.0,5.6381,5.6381,5.6128,5.6213,18648000.0
2008-05-14 15:35:00,6.68,6.68,6.65,6.66,25107600.0,5.6213,5.6213,5.596,5.6044,25107600.0
2008-05-14 15:40:00,6.66,6.68,6.63,6.64,27162800.0,5.6044,5.6213,5.5792,5.5876,27162800.0
2008-05-14 15:45:00,6.64,6.66,6.63,6.65,24287200.0,5.5876,5.6044,5.5792,5.596,24287200.0
2008-05-14 15:50:00,6.65,6.66,6.64,6.64,21730800.0,5.596,5.6044,5.5876,5.5876,21730800.0
2008-05-14 15:55:00,6.64,6.66,6.64,6.65,23032800.0,5.5876,5.6044,5.5876,5.596,23032800.0
2008-05-15 09:30:00,6.67,6.67,6.62,6.63,39284000.0,5.6128,5.6128,5.5708,5.5792,39284000.0
2008-05-15 09:35:00,6.63,6.66,6.58,6.6,39382000.0,5.5792,5.6044,5.5371,5.5539,39382000.0
2008-05-15 09:40:00,6.6,6.63,6.6,6.61,23164400.0,5.5539,5.5792,5.5539,5.5624,23164400.0
2008-05-15 09:45:00,6.61,6.68,6.61,6.68,24740800.0,5.5624,5.6213,5.5624,5.6213,24740800.0
2008-05-15 09:50:00,6.67,6.69,6.65,6.68,24696000.0,5.6128,5.6297,5.596,5.6213,24696000.0
2008-05-15 09:55:00,6.68,6.68,6.65,6.66,16640400.0,5.6213,5.6213,5.596,5.6044,16640400.0
2008-05-15 10:00:00,6.66,6.67,6.64,6.66,18328800.0,5.6044,5.6128,5.5876,5.6044,18328800.0
2008-05-15 10:05:00,6.66,6.66,6.64,6.65,10508400.0,5.6044,5.6044,5.5876,5.596,10508400.0
2008-05-15 10:10:00,6.65,6.65,6.61,6.63,17248000.0,5.596,5.596,5.5624,5.5792,17248000.0
2008-05-15 10:15:00,6.63,6.65,6.62,6.65,12759600.0,5.5792,5.596,5.5708,5.596,12759600.0
2008-05-15 10:20:00,6.65,6.68,6.65,6.67,20227200.0,5.596,5.6213,5.596,5.6128,20227200.0
2008-05-15 10:25:00,6.67,6.67,6.65,6.66,12734400.0,5.6128,5.6128,5.596,5.6044,12734400.0
2008-05-15 10:30:00,6.66,6.66,6.64,6.65,11748800.0,5.6044,5.6044,5.5876,5.596,11748800.0
2008-05-15 10:35:00,6.65,6.67,6.64,6.67,9270800.0,5.596,5.6128,5.5876,5.6128,9270800.0
2008-05-15 10:40:00,6.67,6.7,6.67,6.68,19350800.0,5.6128,5.6381,5.6128,5.6213,19350800.0
2008-05-15 10:45:00,6.68,6.7,6.68,6.69,14330400.0,5.6213,5.6381,5.6213,5.6297,14330400.0
2008-05-15 10:50:00,6.69,6.69,6.67,6.67,10074400.0,5.6297,5.6297,5.6128,5.6128,10074400.0
2008-05-15 10:55:00,6.67,6.69,6.67,6.68,5191200.0,5.6128,5.6297,5.6128,5.6213,5191200.0
2008-05-15 11:00:00,6.68,6.7,6.68,6.69,8895600.0,5.6213,5.6381,5.6213,5.6297,8895600.0
2008-05-15 11:05:00,6.69,6.7,6.68,6.69,7313600.0,5.6297,5.6381,5.6213,5.6297,7313600.0
2008-05-15 11:10:00,6.69,6.69,6.67,6.68,8069600.0,5.6297,5.6297,5.6128,5.6213,8069600.0
2008-05-15 11:15:00,6.68,6.69,6.66,6.67,12059600.0,5.6213,5.6297,5.6044,5.6128,12059600.0
2008-05-15 11:20:00,6.67,6.68,6.66,6.67,6246800.0,5.6128,5.6213,5.6044,5.6128,6246800.0
2008-05-15 11:25:00,6.67,6.68,6.67,6.68,6053600.0,5.6128,5.6213,5.6128,5.6213,6053600.0
2008-05-15 11:30:00,6.68,6.69,6.68,6.69,6806800.0,5.6213,5.6297,5.6213,5.6297,6806800.0
2008-05-15 11:35:00,6.69,6.69,6.67,6.68,7918400.0,5.6297,5.6297,5.6128,5.6213,7918400.0
2008-05-15 11:40:00,6.68,6.68,6.66,6.67,7680400.0,5.6213,5.6213,5.6044,5.6128,7680400.0
2008-05-15 11:45:00,6.67,6.68,6.66,6.67,6843200.0,5.6128,5.6213,5.6044,5.6128,6843200.0
2008-05-15 11:50:00,6.67,6.68,6.65,6.68,9156000.0,5.6128,5.6213,5.596,5.6213,9156000.0
2008-05-15 11:55:00,6.68,6.69,6.68,6.69,5563600.0,5.6213,5.6297,5.6213,5.6297,5563600.0
2008-05-15 12:00:00,6.69,6.71,6.68,6.7,13076000.0,5.6297,5.6465,5.6213,5.6381,13076000.0
2008-05-15 12:05:00,6.7,6.72,6.7,6.71,10360000.0,5.6381,5.6549,5.6381,5.6465,10360000.0
2008-05-15 12:10:00,6.71,6.72,6.7,6.72,9074800.0,5.6465,5.6549,5.6381,5.6549,9074800.0
2008-05-15 12:15:00,6.72,6.72,6.7,6.7,6742400.0,5.6549,5.6549,5.6381,5.6381,6742400.0
2008-05-15 12:20:00,6.7,6.73,6.7,6.73,10906000.0,5.6381,5.6633,5.6381,5.6633,10906000.0
2008-05-15 12:25:00,6.73,6.74,6.73,6.73,8593200.0,5.6633,5.6718,5.6633,5.6633,8593200.0
2008-05-15 12:30:00,6.73,6.75,6.73,6.73,12703600.0,5.6633,5.6802,5.6633,5.6633,12703600.0
2008-05-15 12:35:00,6.73,6.74,6.73,6.74,6907600.0,5.6633,5.6718,5.6633,5.6718,6907600.0
2008-05-15 12:40:00,6.74,6.75,6.74,6.74,10962000.0,5.6718,5.6802,5.6718,5.6718,10962000.0
2008-05-15 12:45:00,6.74,6.76,6.74,6.74,9324000.0,5.6718,5.6886,5.6718,5.6718,9324000.0
2008-05-15 12:50:00,6.74,6.75,6.73,6.73,7408800.0,5.6718,5.6802,5.6633,5.6633,7408800.0
2008-05-15 12:55:00,6.73,6.74,6.73,6.74,5504800.0,5.6633,5.6718,5.6633,5.6718,5504800.0
2008-05-15 13:00:00,6.74,6.75,6.73,6.75,5664400.0,5.6718,5.6802,5.6633,5.6802,5664400.0
2008-05-15 13:05:00,6.75,6.75,6.73,6.74,4919600.0,5.6802,5.6802,5.6633,5.6718,4919600.0
2008-05-15 13:10:00,6.74,6.74,6.74,6.74,4676000.0,5.6718,5.6718,5.6718,5.6718,4676000.0
2008-05-15 13:15:00,6.74,6.75,6.74,6.74,4037600.0,5.6718,5.6802,5.6718,5.6718,4037600.0
2008-05-15 13:20:00,6.74,6.74,6.73,6.74,5250000.0,5.6718,5.6718,5.6633,5.6718,5250000.0
2008-05-15 13:25:00,6.74,6.74,6.73,6.73,4695600.0,5.6718,5.6718,5.6633,5.6633,4695600.0
2008-05-15 13:30:00,6.73,6.74,6.73,6.73,3404800.0,5.6633,5.6718,5.6633,5.6633,3404800.0
2008-05-15 13:35:00,6.73,6.73,6.72,6.73,6650000.0,5.6633,5.6633,5.6549,5.6633,6650000.0
2008-05-15 13:40:00,6.73,6.73,6.72,6.73,4180400.0,5.6633,5.6633,5.6549,5.6633,4180400.0
2008-05-15 13:45:00,6.73,6.74,6.73,6.74,5658800.0,5.6633,5.6718,5.6633,5.6718,5658800.0
2008-05-15 13:50:00,6.74,6.74,6.73,6.73,5496400.0,5.6718,5.6718,5.6633,5.6633,5496400.0
2008-05-15 13:55:00,6.73,6.75,6.72,6.74,10169600.0,5.6633,5.6802,5.6549,5.6718,10169600.0
2008-05-15 14:00:00,6.74,6.74,6.73,6.74,4004000.0,5.6718,5.6718,5.6633,5.6718,4004000.0
2008-05-15 14:05:00,6.74,6.74,6.7,6.73,23433200.0,5.6718,5.6718,5.6381,5.6633,23433200.0
2008-05-15 14:10:00,6.73,6.74,6.72,6.73,10872400.0,5.6633,5.6718,5.6549,5.6633,10872400.0
2008-05-15 14:15:00,6.72,6.72,6.7,6.7,11670400.0,5.6549,5.6549,5.6381,5.6381,11670400.0
2008-05-15 14:20:00,6.7,6.72,6.7,6.72,5877200.0,5.6381,5.6549,5.6381,5.6549,5877200.0
2008-05-15 14:25:00,6.72,6.72,6.68,6.69,11723600.0,5.6549,5.6549,5.6213,5.6297,11723600.0
2008-05-15 14:30:00,6.69,6.7,6.69,6.69,6748000.0,5.6297,5.6381,5.6297,5.6297,6748000.0
2008-05-15 14:35:00,6.69,6.7,6.69,6.7,7842800.0,5.6297,5.6381,5.6297,5.6381,7842800.0
2008-05-15 14:40:00,6.7,6.72,6.69,6.72,6087200.0,5.6381,5.6549,5.6297,5.6549,6087200.0
2008-05-15 14:45:00,6.72,6.72,6.71,6.71,5686800.0,5.6549,5.6549,5.6465,5.6465,5686800.0
2008-05-15 14:50:00,6.71,6.74,6.71,6.74,9517200.0,5.6465,5.6718,5.6465,5.6718,9517200.0
2008-05-15 14:55:00,6.74,6.74,6.72,6.72,6851600.0,5.6718,5.6718,5.6549,5.6549,6851600.0
2008-05-15 15:00:00,6.72,6.73,6.72,6.72,5238800.0,5.6549,5.6633,5.6549,5.6549,5238800.0
2008-05-15 15:05:00,6.72,6.73,6.72,6.73,5339600.0,5.6549,5.6633,5.6549,5.6633,5339600.0
2008-05-15 15:10:00,6.73,6.74,6.72,6.73,5754000.0,5.6633,5.6718,5.6549,5.6633,5754000.0
2008-05-15 15:15:00,6.73,6.75,6.73,6.74,7744800.0,5.6633,5.6802,5.6633,5.6718,7744800.0
2008-05-15 15:20:00,6.74,6.74,6.73,6.73,6986000.0,5.6718,5.6718,5.6633,5.6633,6986000.0
2008-05-15 15:25:00,6.73,6.74,6.73,6.74,3844400.0,5.6633,5.6718,5.6633,5.6718,3844400.0
2008-05-15 15:30:00,6.74,6.74,6.73,6.73,6790000.0,5.6718,5.6718,5.6633,5.6633,6790000.0
2008-05-15 15:35:00,6.73,6.75,6.73,6.75,10018400.0,5.6633,5.6802,5.6633,5.6802,10018400.0
2008-05-15 15:40:00,6.74,6.75,6.74,6.75,12121200.0,5.6718,5.6802,5.6718,5.6802,12121200.0
2008-05-15 15:45:00,6.75,6.76,6.75,6.76,15159200.0,5.6802,5.6886,5.6802,5.6886,15159200.0
2008-05-15 15:50:00,6.76,6.78,6.76,6.77,21795200.0,5.6886,5.7054,5.6886,5.697,21795200.0
2008-05-15 15:55:00,6.77,6.78,6.76,6.77,17208800.0,5.697,5.7054,5.6886,5.697,17208800.0
2008-05-16 09:30:00,6.79,6.8,6.77,6.79,58545200.0,5.7138,5.7222,5.697,5.7138,58545200.0
2008-05-16 09:35:00,6.79,6.79,6.75,6.77,13865600.0,5.7138,5.7138,5.6802,5.697,13865600.0
2008-05-16 09:40:00,6.77,6.78,6.75,6.76,19975200.0,5.697,5.7054,5.6802,5.6886,19975200.0
2008-05-16 09:45:00,6.76,6.77,6.75,6.77,12919200.0,5.6886,5.697,5.6802,5.697,12919200.0
2008-05-16 09:50:00,6.76,6.79,6.76,6.78,13935600.0,5.6886,5.7138,5.6886,5.7054,13935600.0
2008-05-16 09:55:00,6.78,6.78,6.76,6.78,14347200.0,5.7054,5.7054,5.6886,5.7054,14347200.0
2008-05-16 10:00:00,6.78,6.78,6.76,6.76,12801600.0,5.7054,5.7054,5.6886,5.6886,12801600.0
2008-05-16 10:05:00,6.76,6.77,6.75,6.75,12633600.0,5.6886,5.697,5.6802,5.6802,12633600.0
2008-05-16 10:10:00,6.75,6.76,6.73,6.74,15831200.0,5.6802,5.6886,5.6633,5.6718,15831200.0
2008-05-16 10:15:00,6.74,6.75,6.73,6.73,11474400.0,5.6718,5.6802,5.6633,5.6633,11474400.0
2008-05-16 10:20:00,6.73,6.74,6.69,6.71,25320400.0,5.6633,5.6718,5.6297,5.6465,25320400.0
2008-05-16 10:25:00,6.71,6.72,6.71,6.71,10743600.0,5.6465,5.6549,5.6465,5.6465,10743600.0
2008-05-16 10:30:00,6.72,6.74,6.71,6.74,12135200.0,5.6549,5.6718,5.6465,5.6718,12135200.0
2008-05-16 10:35:00,6.74,6.74,6.73,6.74,11272800.0,5.6718,5.6718,5.6633,5.6718,11272800.0
2008-05-16 10:40:00,6.74,6.75,6.73,6.74,9111200.0,5.6718,5.6802,5.6633,5.6718,9111200.0
2008-05-16 10:45:00,6.74,6.74,6.72,6.72,7473200.0,5.6718,5.6718,5.6549,5.6549,7473200.0
2008-05-16 10:50:00,6.72,6.73,6.71,6.71,8554000.0,5.6549,5.6633,5.6465,5.6465,8554000.0
2008-05-16 10:55:00,6.71,6.72,6.71,6.71,7882000.0,5.6465,5.6549,5.6465,5.6465,7882000.0
2008-05-16 11:00:00,6.71,6.71,6.69,6.69,11088000.0,5.6465,5.6465,5.6297,5.6297,11088000.0
2008-05-16 11:05:00,6.69,6.71,6.69,6.71,9186800.0,5.6297,5.6465,5.6297,5.6465,9186800.0
2008-05-16 11:10:00,6.71,6.71,6.68,6.69,10082800.0,5.6465,5.6465,5.6213,5.6297,10082800.0
2008-05-16 11:15:00,6.69,6.7,6.68,6.7,13756400.0,5.6297,5.6381,5.6213,5.6381,13756400.0
2008-05-16 11:20:00,6.7,6.71,6.69,6.7,8223600.0,5.6381,5.6465,5.6297,5.6381,8223600.0
2008-05-16 11:25:00,6.7,6.71,6.7,6.7,4426800.0,5.6381,5.6465,5.6381,5.6381,4426800.0
2008-05-16 11:30:00,6.7,6.72,6.7,6.71,10026800.0,5.6381,5.6549,5.6381,5.6465,10026800.0
2008-05-16 11:35:00,6.71,6.73,6.71,6.72,7056000.0,5.6465,5.6633,5.6465,5.6549,7056000.0
2008-05-16 11:40:00,6.72,6.73,6.71,6.72,8654800.0,5.6549,5.6633,5.6465,5.6549,8654800.0
2008-05-16 11:45:00,6.72,6.72,6.71,6.72,4978400.0,5.6549,5.6549,5.6465,5.6549,4978400.0
2008-05-16 11:50:00,6.72,6.73,6.72,6.73,8232000.0,5.6549,5.6633,5.6549,5.6633,8232000.0
2008-05-16 11:55:00,6.73,6.74,6.73,6.73,7168000.0,5.6633,5.6718,5.6633,5.6633,7168000.0
2008-05-16 12:00:00,6.73,6.73,6.72,6.72,4816000.0,5.6633,5.6633,5.6549,5.6549,4816000.0
2008-05-16 12:05:00,6.72,6.73,6.72,6.72,4020800.0,5.6549,5.6633,5.6549,5.6549,4020800.0
2008-05-16 12:10:00,6.72,6.73,6.72,6.73,3516800.0,5.6549,5.6633,5.6549,5.6633,3516800.0
2008-05-16 12:15:00,6.73,6.74,6.72,6.73,4037600.0,5.6633,5.6718,5.6549,5.6633,4037600.0
2008-05-16 12:20:00,6.73,6.73,6.72,6.72,3760400.0,5.6633,5.6633,5.6549,5.6549,3760400.0
2008-05-16 12:25:00,6.72,6.74,6.72,6.73,4323200.0,5.6549,5.6718,5.6549,5.6633,4323200.0
2008-05-16 12:30:00,6.74,6.74,6.73,6.73,7537600.0,5.6718,5.6718,5.6633,5.6633,7537600.0
2008-05-16 12:35:00,6.73,6.74,6.73,6.74,3250800.0,5.6633,5.6718,5.6633,5.6718,3250800.0
2008-05-16 12:40:00,6.74,6.74,6.73,6.74,3544800.0,5.6718,5.6718,5.6633,5.6718,3544800.0
2008-05-16 12:45:00,6.74,6.74,6.73,6.74,3721200.0,5.6718,5.6718,5.6633,5.6718,3721200.0
2008-05-16 12:50:00,6.74,6.75,6.74,6.74,6095600.0,5.6718,5.6802,5.6718,5.6718,6095600.0
2008-05-16 12:55:00,6.74,6.75,6.74,6.74,5471200.0,5.6718,5.6802,5.6718,5.6718,5471200.0
2008-05-16 13:00:00,6.74,6.75,6.73,6.74,7123200.0,5.6718,5.6802,5.6633,5.6718,7123200.0
2008-05-16 13:05:00,6.74,6.75,6.74,6.75,4438000.0,5.6718,5.6802,5.6718,5.6802,4438000.0
2008-05-16 13:10:00,6.75,6.75,6.74,6.74,5605600.0,5.6802,5.6802,5.6718,5.6718,5605600.0
2008-05-16 13:15:00,6.74,6.74,6.72,6.73,7711200.0,5.6718,5.6718,5.6549,5.6633,7711200.0
2008-05-16 13:20:00,6.73,6.74,6.72,6.73,4393200.0,5.6633,5.6718,5.6549,5.6633,4393200.0
2008-05-16 13:25:00,6.73,6.73,6.72,6.73,3040800.0,5.6633,5.6633,5.6549,5.6633,3040800.0
2008-05-16 13:30:00,6.73,6.73,6.72,6.72,4821600.0,5.6633,5.6633,5.6549,5.6549,4821600.0
2008-05-16 13:35:00,6.72,6.72,6.7,6.71,11289600.0,5.6549,5.6549,5.6381,5.6465,11289600.0
2008-05-16 13:40:00,6.71,6.71,6.7,6.7,6946800.0,5.6465,5.6465,5.6381,5.6381,6946800.0
2008-05-16 13:45:00,6.7,6.7,6.69,6.7,4398800.0,5.6381,5.6381,5.6297,5.6381,4398800.0
2008-05-16 13:50:00,6.7,6.7,6.69,6.7,4858000.0,5.6381,5.6381,5.6297,5.6381,4858000.0
2008-05-16 13:55:00,6.7,6.72,6.7,6.71,7683200.0,5.6381,5.6549,5.6381,5.6465,7683200.0
2008-05-16 14:00:00,6.71,6.72,6.71,6.71,3710000.0,5.6465,5.6549,5.6465,5.6465,3710000.0
2008-05-16 14:05:00,6.71,6.71,6.7,6.71,3922800.0,5.6465,5.6465,5.6381,5.6465,3922800.0
2008-05-16 14:10:00,6.71,6.72,6.71,6.72,7056000.0,5.6465,5.6549,5.6465,5.6549,7056000.0
2008-05-16 14:15:00,6.72,6.73,6.71,6.72,6591200.0,5.6549,5.6633,5.6465,5.6549,6591200.0
2008-05-16 14:20:00,6.72,6.73,6.72,6.73,6174000.0,5.6549,5.6633,5.6549,5.6633,6174000.0
2008-05-16 14:25:00,6.73,6.73,6.71,6.72,8814400.0,5.6633,5.6633,5.6465,5.6549,8814400.0
2008-05-16 14:30:00,6.72,6.72,6.71,6.71,4415600.0,5.6549,5.6549,5.6465,5.6465,4415600.0
2008-05-16 14:35:00,6.71,6.72,6.71,6.71,7716800.0,5.6465,5.6549,5.6465,5.6465,7716800.0
2008-05-16 14:40:00,6.71,6.72,6.71,6.71,6291600.0,5.6465,5.6549,5.6465,5.6465,6291600.0
2008-05-16 14:45:00,6.71,6.72,6.71,6.71,11286800.0,5.6465,5.6549,5.6465,5.6465,11286800.0
2008-05-16 14:50:00,6.72,6.72,6.71,6.71,5670000.0,5.6549,5.6549,5.6465,5.6465,5670000.0
2008-05-16 14:55:00,6.71,6.71,6.71,6.71,6876800.0,5.6465,5.6465,5.6465,5.6465,6876800.0
2008-05-16 15:00:00,6.71,6.71,6.7,6.71,10620400.0,5.6465,5.6465,5.6381,5.6465,10620400.0
2008-05-16 15:05:00,6.71,6.72,6.71,6.72,11200000.0,5.6465,5.6549,5.6465,5.6549,11200000.0
2008-05-16 15:10:00,6.72,6.73,6.71,6.71,11065600.0,5.6549,5.6633,5.6465,5.6465,11065600.0
2008-05-16 15:15:00,6.71,6.73,6.71,6.73,8352400.0,5.6465,5.6633,5.6465,5.6633,8352400.0
2008-05-16 15:20:00,6.73,6.73,6.72,6.72,9567600.0,5.6633,5.6633,5.6549,5.6549,9567600.0
2008-05-16 15:25:00,6.72,6.72,6.71,6.71,11065600.0,5.6549,5.6549,5.6465,5.6465,11065600.0
2008-05-16 15:30:00,6.71,6.72,6.71,6.71,10278800.0,5.6465,5.6549,5.6465,5.6465,10278800.0
2008-05-16 15:35:00,6.71,6.72,6.71,6.71,7212800.0,5.6465,5.6549,5.6465,5.6465,7212800.0
2008-05-16 15:40:00,6.71,6.72,6.71,6.72,9027200.0,5.6465,5.6549,5.6465,5.6549,9027200.0
2008-05-16 15:45:00,6.71,6.72,6.71,6.72,8948800.0,5.6465,5.6549,5.6465,5.6549,8948800.0
2008-05-16 15:50:00,6.72,6.72,6.71,6.71,16259600.0,5.6549,5.6549,5.6465,5.6465,16259600.0
2008-05-16 15:55:00,6.71,6.71,6.69,6.7,25292400.0,5.6465,5.6465,5.6297,5.6381,25292400.0
2008-05-19 09:30:00,6.71,6.71,6.66,6.67,22904000.0,5.6465,5.6465,5.6044,5.6128,22904000.0
2008-05-19 09:35:00,6.67,6.69,6.67,6.67,12020400.0,5.6128,5.6297,5.6128,5.6128,12020400.0
2008-05-19 09:40:00,6.67,6.69,6.65,6.66,14652400.0,5.6128,5.6297,5.596,5.6044,14652400.0
2008-05-19 09:45:00,6.66,6.68,6.66,6.67,12751200.0,5.6044,5.6213,5.6044,5.6128,12751200.0
2008-05-19 09:50:00,6.67,6.68,6.65,6.67,14809200.0,5.6128,5.6213,5.596,5.6128,14809200.0
2008-05-19 09:55:00,6.67,6.67,6.65,6.66,11746000.0,5.6128,5.6128,5.596,5.6044,11746000.0
2008-05-19 10:00:00,6.66,6.68,6.65,6.67,12829600.0,5.6044,5.6213,5.596,5.6128,12829600.0
2008-05-19 10:05:00,6.67,6.72,6.67,6.72,20862800.0,5.6128,5.6549,5.6128,5.6549,20862800.0
2008-05-19 10:10:00,6.72,6.73,6.69,6.7,15918000.0,5.6549,5.6633,5.6297,5.6381,15918000.0
2008-05-19 10:15:00,6.7,6.7,6.68,6.69,12188400.0,5.6381,5.6381,5.6213,5.6297,12188400.0
2008-05-19 10:20:00,6.69,6.69,6.67,6.67,13616400.0,5.6297,5.6297,5.6128,5.6128,13616400.0
2008-05-19 10:25:00,6.67,6.68,6.65,6.66,17334800.0,5.6128,5.6213,5.596,5.6044,17334800.0
2008-05-19 10:30:00,6.66,6.68,6.65,6.67,10906000.0,5.6044,5.6213,5.596,5.6128,10906000.0
2008-05-19 10:35:00,6.67,6.68,6.66,6.66,12532800.0,5.6128,5.6213,5.6044,5.6044,12532800.0
2008-05-19 10:40:00,6.66,6.66,6.65,6.65,14733600.0,5.6044,5.6044,5.596,5.596,14733600.0
2008-05-19 10:45:00,6.65,6.67,6.64,6.66,13703200.0,5.596,5.6128,5.5876,5.6044,13703200.0
2008-05-19 10:50:00,6.66,6.67,6.65,6.67,9088800.0,5.6044,5.6128,5.596,5.6128,9088800.0
2008-05-19 10:55:00,6.67,6.67,6.66,6.66,7686000.0,5.6128,5.6128,5.6044,5.6044,7686000.0
2008-05-19 11:00:00,6.66,6.66,6.65,6.65,5910800.0,5.6044,5.6044,5.596,5.596,5910800.0
2008-05-19 11:05:00,6.65,6.66,6.64,6.65,14081200.0,5.596,5.6044,5.5876,5.596,14081200.0
2008-05-19 11:10:00,6.65,6.67,6.65,6.66,6986000.0,5.596,5.6128,5.596,5.6044,6986000.0
2008-05-19 11:15:00,6.66,6.68,6.66,6.68,10586800.0,5.6044,5.6213,5.6044,5.6213,10586800.0
2008-05-19 11:20:00,6.68,6.68,6.67,6.67,11726400.0,5.6213,5.6213,5.6128,5.6128,11726400.0
2008-05-19 11:25:00,6.67,6.68,6.66,6.66,7716800.0,5.6128,5.6213,5.6044,5.6044,7716800.0
2008-05-19 11:30:00,6.66,6.66,6.65,6.65,5504800.0,5.6044,5.6044,5.596,5.596,5504800.0
2008-05-19 11:35:00,6.65,6.66,6.65,6.65,7943600.0,5.596,5.6044,5.596,5.596,7943600.0
2008-05-19 11:40:00,6.65,6.67,6.65,6.66,8904000.0,5.596,5.6128,5.596,5.6044,8904000.0
2008-05-19 11:45:00,6.66,6.68,6.66,6.67,7764400.0,5.6044,5.6213,5.6044,5.6128,7764400.0
2008-05-19 11:50:00,6.67,6.67,6.66,6.66,3382400.0,5.6128,5.6128,5.6044,5.6044,3382400.0
2008-05-19 11:55:00,6.66,6.67,6.66,6.67,5068000.0,5.6044,5.6128,5.6044,5.6128,5068000.0
2008-05-19 12:00:00,6.67,6.67,6.66,6.66,3197600.0,5.6128,5.6128,5.6044,5.6044,3197600.0
2008-05-19 12:05:00,6.66,6.67,6.66,6.67,3799600.0,5.6044,5.6128,5.6044,5.6128,3799600.0
2008-05-19 12:10:00,6.67,6.69,6.67,6.69,10169600.0,5.6128,5.6297,5.6128,5.6297,10169600.0
2008-05-19 12:15:00,6.69,6.71,6.68,6.7,17491600.0,5.6297,5.6465,5.6213,5.6381,17491600.0
2008-05-19 12:20:00,6.7,6.71,6.69,6.7,6120800.0,5.6381,5.6465,5.6297,5.6381,6120800.0
2008-05-19 12:25:00,6.7,6.7,6.69,6.7,6255200.0,5.6381,5.6381,5.6297,5.6381,6255200.0
2008-05-19 12:30:00,6.7,6.71,6.69,6.7,4919600.0,5.6381,5.6465,5.6297,5.6381,4919600.0
2008-05-19 12:35:00,6.7,6.71,6.69,6.7,2819600.0,5.6381,5.6465,5.6297,5.6381,2819600.0
2008-05-19 12:40:00,6.7,6.7,6.69,6.69,2343600.0,5.6381,5.6381,5.6297,5.6297,2343600.0
2008-05-19 12:45:00,6.69,6.7,6.69,6.69,3099600.0,5.6297,5.6381,5.6297,5.6297,3099600.0
2008-05-19 12:50:00,6.69,6.7,6.69,6.7,2735600.0,5.6297,5.6381,5.6297,5.6381,2735600.0
2008-05-19 12:55:00,6.7,6.7,6.69,6.7,2553600.0,5.6381,5.6381,5.6297,5.6381,2553600.0
2008-05-19 13:00:00,6.7,6.71,6.7,6.71,5258400.0,5.6381,5.6465,5.6381,5.6465,5258400.0
2008-05-19 13:05:00,6.71,6.72,6.71,6.71,11790800.0,5.6465,5.6549,5.6465,5.6465,11790800.0
2008-05-19 13:10:00,6.71,6.72,6.7,6.71,5686800.0,5.6465,5.6549,5.6381,5.6465,5686800.0
2008-05-19 13:15:00,6.71,6.72,6.71,6.72,5658800.0,5.6465,5.6549,5.6465,5.6549,5658800.0
2008-05-19 13:20:00,6.72,6.72,6.72,6.72,5804400.0,5.6549,5.6549,5.6549,5.6549,5804400.0
2008-05-19 13:25:00,6.72,6.74,6.72,6.73,11488400.0,5.6549,5.6718,5.6549,5.6633,11488400.0
2008-05-19 13:30:00,6.73,6.74,6.71,6.71,10326400.0,5.6633,5.6718,5.6465,5.6465,10326400.0
2008-05-19 13:35:00,6.71,6.71,6.7,6.71,5812800.0,5.6465,5.6465,5.6381,5.6465,5812800.0
2008-05-19 13:40:00,6.71,6.71,6.69,6.69,6781600.0,5.6465,5.6465,5.6297,5.6297,6781600.0
2008-05-19 13:45:00,6.69,6.69,6.67,6.68,14459200.0,5.6297,5.6297,5.6128,5.6213,14459200.0
2008-05-19 13:50:00,6.68,6.68,6.66,6.66,8355200.0,5.6213,5.6213,5.6044,5.6044,8355200.0
2008-05-19 13:55:00,6.66,6.67,6.61,6.61,31710000.0,5.6044,5.6128,5.5624,5.5624,31710000.0
2008-05-19 14:00:00,6.61,6.63,6.6,6.61,22358000.0,5.5624,5.5792,5.5539,5.5624,22358000.0
2008-05-19 14:05:00,6.61,6.63,6.61,6.61,12023200.0,5.5624,5.5792,5.5624,5.5624,12023200.0
2008-05-19 14:10:00,6.61,6.61,6.57,6.6,22010800.0,5.5624,5.5624,5.5287,5.5539,22010800.0
2008-05-19 14:15:00,6.6,6.61,6.58,6.6,18146800.0,5.5539,5.5624,5.5371,5.5539,18146800.0
2008-05-19 14:20:00,6.6,6.61,6.59,6.61,8251600.0,5.5539,5.5624,5.5455,5.5624,8251600.0
2008-05-19 14:25:00,6.61,6.61,6.56,6.56,21294000.0,5.5624,5.5624,5.5203,5.5203,21294000.0
2008-05-19 14:30:00,6.56,6.58,6.55,6.56,15156400.0,5.5203,5.5371,5.5119,5.5203,15156400.0
2008-05-19 14:35:00,6.56,6.58,6.56,6.58,11124400.0,5.5203,5.5371,5.5203,5.5371,11124400.0
2008-05-19 14:40:00,6.58,6.59,6.57,6.58,11384800.0,5.5371,5.5455,5.5287,5.5371,11384800.0
2008-05-19 14:45:00,6.59,6.59,6.56,6.56,11393200.0,5.5455,5.5455,5.5203,5.5203,11393200.0
2008-05-19 14:50:00,6.56,6.6,6.56,6.6,10763200.0,5.5203,5.5539,5.5203,5.5539,10763200.0
2008-05-19 14:55:00,6.6,6.61,6.59,6.61,10572800.0,5.5539,5.5624,5.5455,5.5624,10572800.0
2008-05-19 15:00:00,6.61,6.61,6.59,6.59,12152000.0,5.5624,5.5624,5.5455,5.5455,12152000.0
2008-05-19 15:05:00,6.59,6.6,6.58,6.6,8360800.0,5.5455,5.5539,5.5371,5.5539,8360800.0
2008-05-19 15:10:00,6.6,6.61,6.58,6.59,9352000.0,5.5539,5.5624,5.5371,5.5455,9352000.0
2008-05-19 15:15:00,6.59,6.6,6.57,6.58,10603600.0,5.5455,5.5539,5.5287,5.5371,10603600.0
2008-05-19 15:20:00,6.58,6.6,6.58,6.58,6428800.0,5.5371,5.5539,5.5371,5.5371,6428800.0
2008-05-19 15:25:00,6.58,6.59,6.56,6.57,12684000.0,5.5371,5.5455,5.5203,5.5287,12684000.0
2008-05-19 15:30:00,6.57,6.57,6.5,6.52,29486800.0,5.5287,5.5287,5.4698,5.4866,29486800.0
2008-05-19 15:35:00,6.52,6.52,6.48,6.48,31236800.0,5.4866,5.4866,5.453,5.453,31236800.0
2008-05-19 15:40:00,6.48,6.51,6.48,6.5,18390400.0,5.453,5.4782,5.453,5.4698,18390400.0
2008-05-19 15:45:00,6.51,6.51,6.49,6.51,14904400.0,5.4782,5.4782,5.4614,5.4782,14904400.0
2008-05-19 15:50:00,6.51,6.54,6.51,6.54,23111200.0,5.4782,5.5035,5.4782,5.5035,23111200.0
2008-05-19 15:55:00,6.54,6.57,6.53,6.56,22738800.0,5.5035,5.5287,5.495,5.5203,22738800.0
2008-05-20 09:30:00,6.49,6.5,6.43,6.47,43988000.0,5.4614,5.4698,5.4109,5.4445,43988000.0
2008-05-20 09:35:00,6.47,6.52,6.46,6.51,27062000.0,5.4445,5.4866,5.4361,5.4782,27062000.0
2008-05-20 09:40:00,6.51,6.55,6.49,6.54,26320000.0,5.4782,5.5119,5.4614,5.5035,26320000.0
2008-05-20 09:45:00,6.54,6.58,6.54,6.56,27885200.0,5.5035,5.5371,5.5035,5.5203,27885200.0
2008-05-20 09:50:00,6.56,6.57,6.55,6.56,16142000.0,5.5203,5.5287,5.5119,5.5203,16142000.0
2008-05-20 09:55:00,6.56,6.57,6.52,6.53,25564000.0,5.5203,5.5287,5.4866,5.495,25564000.0
2008-05-20 10:00:00,6.53,6.54,6.52,6.54,18636800.0,5.495,5.5035,5.4866,5.5035,18636800.0
2008-05-20 10:05:00,6.54,6.56,6.53,6.53,18956000.0,5.5035,5.5203,5.495,5.495,18956000.0
2008-05-20 10:10:00,6.53,6.55,6.52,6.55,13731200.0,5.495,5.5119,5.4866,5.5119,13731200.0
2008-05-20 10:15:00,6.55,6.55,6.53,6.54,10208800.0,5.5119,5.5119,5.495,5.5035,10208800.0
2008-05-20 10:20:00,6.53,6.55,6.53,6.54,11076800.0,5.495,5.5119,5.495,5.5035,11076800.0
2008-05-20 10:25:00,6.54,6.58,6.53,6.58,18594800.0,5.5035,5.5371,5.495,5.5371,18594800.0
2008-05-20 10:30:00,6.58,6.58,6.52,6.52,21470400.0,5.5371,5.5371,5.4866,5.4866,21470400.0
2008-05-20 10:35:00,6.52,6.53,6.5,6.52,13216000.0,5.4866,5.495,5.4698,5.4866,13216000.0
2008-05-20 10:40:00,6.52,6.54,6.51,6.54,9951200.0,5.4866,5.5035,5.4782,5.5035,9951200.0
2008-05-20 10:45:00,6.54,6.56,6.53,6.56,11107600.0,5.5035,5.5203,5.495,5.5203,11107600.0
2008-05-20 10:50:00,6.56,6.57,6.55,6.55,10578400.0,5.5203,5.5287,5.5119,5.5119,10578400.0
2008-05-20 10:55:00,6.55,6.59,6.55,6.58,16167200.0,5.5119,5.5455,5.5119,5.5371,16167200.0
2008-05-20 11:00:00,6.58,6.59,6.56,6.56,11247600.0,5.5371,5.5455,5.5203,5.5203,11247600.0
2008-05-20 11:05:00,6.56,6.56,6.54,6.54,14434000.0,5.5203,5.5203,5.5035,5.5035,14434000.0
2008-05-20 11:10:00,6.54,6.55,6.54,6.55,8562400.0,5.5035,5.5119,5.5035,5.5119,8562400.0
2008-05-20 11:15:00,6.55,6.57,6.55,6.56,7515200.0,5.5119,5.5287,5.5119,5.5203,7515200.0
2008-05-20 11:20:00,6.56,6.58,6.55,6.57,8442000.0,5.5203,5.5371,5.5119,5.5287,8442000.0
2008-05-20 11:25:00,6.57,6.59,6.57,6.58,13020000.0,5.5287,5.5455,5.5287,5.5371,13020000.0
2008-05-20 11:30:00,6.58,6.58,6.57,6.58,6731200.0,5.5371,5.5371,5.5287,5.5371,6731200.0
2008-05-20 11:35:00,6.58,6.59,6.56,6.57,7652400.0,5.5371,5.5455,5.5203,5.5287,7652400.0
2008-05-20 11:40:00,6.57,6.57,6.55,6.55,5684000.0,5.5287,5.5287,5.5119,5.5119,5684000.0
2008-05-20 11:45:00,6.55,6.57,6.55,6.56,5653200.0,5.5119,5.5287,5.5119,5.5203,5653200.0
2008-05-20 11:50:00,6.56,6.57,6.56,6.57,5644800.0,5.5203,5.5287,5.5203,5.5287,5644800.0
2008-05-20 11:55:00,6.57,6.58,6.56,6.57,5460000.0,5.5287,5.5371,5.5203,5.5287,5460000.0
2008-05-20 12:00:00,6.57,6.59,6.57,6.59,7957600.0,5.5287,5.5455,5.5287,5.5455,7957600.0
2008-05-20 12:05:00,6.59,6.6,6.58,6.6,9553600.0,5.5455,5.5539,5.5371,5.5539,9553600.0
2008-05-20 12:10:00,6.6,6.61,6.59,6.61,12885600.0,5.5539,5.5624,5.5455,5.5624,12885600.0
2008-05-20 12:15:00,6.61,6.62,6.61,6.62,9931600.0,5.5624,5.5708,5.5624,5.5708,9931600.0
2008-05-20 12:20:00,6.62,6.64,6.61,6.63,12675600.0,5.5708,5.5876,5.5624,5.5792,12675600.0
2008-05-20 12:25:00,6.63,6.63,6.61,6.62,8579200.0,5.5792,5.5792,5.5624,5.5708,8579200.0
2008-05-20 12:30:00,6.62,6.63,6.62,6.63,5835200.0,5.5708,5.5792,5.5708,5.5792,5835200.0
2008-05-20 12:35:00,6.63,6.64,6.62,6.62,7495600.0,5.5792,5.5876,5.5708,5.5708,7495600.0
2008-05-20 12:40:00,6.62,6.62,6.61,6.61,9329600.0,5.5708,5.5708,5.5624,5.5624,9329600.0
2008-05-20 12:45:00,6.61,6.61,6.6,6.6,5843600.0,5.5624,5.5624,5.5539,5.5539,5843600.0
2008-05-20 12:50:00,6.6,6.6,6.59,6.59,6840400.0,5.5539,5.5539,5.5455,5.5455,6840400.0
2008-05-20 12:55:00,6.59,6.6,6.59,6.6,4855200.0,5.5455,5.5539,5.5455,5.5539,4855200.0
2008-05-20 13:00:00,6.6,6.61,6.59,6.6,3950800.0,5.5539,5.5624,5.5455,5.5539,3950800.0
2008-05-20 13:05:00,6.6,6.62,6.6,6.61,5840800.0,5.5539,5.5708,5.5539,5.5624,5840800.0
2008-05-20 13:10:00,6.6,6.63,6.6,6.62,3855600.0,5.5539,5.5792,5.5539,5.5708,3855600.0
2008-05-20 13:15:00,6.62,6.62,6.61,6.62,3822000.0,5.5708,5.5708,5.5624,5.5708,3822000.0
2008-05-20 13:20:00,6.62,6.62,6.58,6.59,9685200.0,5.5708,5.5708,5.5371,5.5455,9685200.0
2008-05-20 13:25:00,6.59,6.6,6.59,6.6,3715600.0,5.5455,5.5539,5.5455,5.5539,3715600.0
2008-05-20 13:30:00,6.6,6.6,6.57,6.58,7036400.0,5.5539,5.5539,5.5287,5.5371,7036400.0
2008-05-20 13:35:00,6.58,6.58,6.57,6.57,5712000.0,5.5371,5.5371,5.5287,5.5287,5712000.0
2008-05-20 13:40:00,6.57,6.58,6.56,6.58,8052800.0,5.5287,5.5371,5.5203,5.5371,8052800.0
2008-05-20 13:45:00,6.58,6.59,6.57,6.58,6823600.0,5.5371,5.5455,5.5287,5.5371,6823600.0
2008-05-20 13:50:00,6.58,6.58,6.56,6.56,7235200.0,5.5371,5.5371,5.5203,5.5203,7235200.0
2008-05-20 13:55:00,6.56,6.56,6.54,6.54,14338800.0,5.5203,5.5203,5.5035,5.5035,14338800.0
2008-05-20 14:00:00,6.54,6.55,6.53,6.55,8008000.0,5.5035,5.5119,5.495,5.5119,8008000.0
2008-05-20 14:05:00,6.55,6.55,6.53,6.54,8383200.0,5.5119,5.5119,5.495,5.5035,8383200.0
2008-05-20 14:10:00,6.54,6.57,6.54,6.57,13627600.0,5.5035,5.5287,5.5035,5.5287,13627600.0
2008-05-20 14:15:00,6.57,6.57,6.54,6.55,11239200.0,5.5287,5.5287,5.5035,5.5119,11239200.0
2008-05-20 14:20:00,6.55,6.58,6.54,6.58,10424400.0,5.5119,5.5371,5.5035,5.5371,10424400.0
2008-05-20 14:25:00,6.58,6.58,6.57,6.58,7865200.0,5.5371,5.5371,5.5287,5.5371,7865200.0
2008-05-20 14:30:00,6.58,6.61,6.58,6.6,10564400.0,5.5371,5.5624,5.5371,5.5539,10564400.0
2008-05-20 14:35:00,6.6,6.62,6.6,6.62,19023200.0,5.5539,5.5708,5.5539,5.5708,19023200.0
2008-05-20 14:40:00,6.62,6.62,6.58,6.61,11513600.0,5.5708,5.5708,5.5371,5.5624,11513600.0
2008-05-20 14:45:00,6.61,6.61,6.59,6.59,10242400.0,5.5624,5.5624,5.5455,5.5455,10242400.0
2008-05-20 14:50:00,6.59,6.6,6.59,6.59,6955200.0,5.5455,5.5539,5.5455,5.5455,6955200.0
2008-05-20 14:55:00,6.59,6.6,6.58,6.59,7938000.0,5.5455,5.5539,5.5371,5.5455,7938000.0
2008-05-20 15:00:00,6.59,6.6,6.58,6.6,9181200.0,5.5455,5.5539,5.5371,5.5539,9181200.0
2008-05-20 15:05:00,6.6,6.62,6.6,6.6,9304400.0,5.5539,5.5708,5.5539,5.5539,9304400.0
2008-05-20 15:10:00,6.6,6.62,6.6,6.61,7434000.0,5.5539,5.5708,5.5539,5.5624,7434000.0
2008-05-20 15:15:00,6.61,6.64,6.6,6.64,12614000.0,5.5624,5.5876,5.5539,5.5876,12614000.0
2008-05-20 15:20:00,6.64,6.64,6.62,6.64,14495600.0,5.5876,5.5876,5.5708,5.5876,14495600.0
2008-05-20 15:25:00,6.64,6.65,6.63,6.63,15005200.0,5.5876,5.596,5.5792,5.5792,15005200.0
2008-05-20 15:30:00,6.63,6.63,6.61,6.61,14226800.0,5.5792,5.5792,5.5624,5.5624,14226800.0
2008-05-20 15:35:00,6.61,6.61,6.59,6.59,19443200.0,5.5624,5.5624,5.5455,5.5455,19443200.0
2008-05-20 15:40:00,6.59,6.61,6.58,6.61,17256400.0,5.5455,5.5624,5.5371,5.5624,17256400.0
2008-05-20 15:45:00,6.61,6.63,6.6,6.63,16483600.0,5.5624,5.5792,5.5539,5.5792,16483600.0
2008-05-20 15:50:00,6.63,6.65,6.62,6.65,21884800.0,5.5792,5.596,5.5708,5.596,21884800.0
2008-05-20 15:55:00,6.65,6.65,6.63,6.64,21224000.0,5.596,5.596,5.5792,5.5876,21224000.0
2008-05-21 09:30:00,6.63,6.66,6.63,6.65,21985600.0,5.5792,5.6044,5.5792,5.596,21985600.0
2008-05-21 09:35:00,6.65,6.69,6.64,6.69,20045200.0,5.596,5.6297,5.5876,5.6297,20045200.0
2008-05-21 09:40:00,6.69,6.7,6.67,6.68,17959200.0,5.6297,5.6381,5.6128,5.6213,17959200.0
2008-05-21 09:45:00,6.68,6.71,6.68,6.69,14120400.0,5.6213,5.6465,5.6213,5.6297,14120400.0
2008-05-21 09:50:00,6.69,6.71,6.68,6.69,16004800.0,5.6297,5.6465,5.6213,5.6297,16004800.0
2008-05-21 09:55:00,6.69,6.7,6.68,6.69,12406800.0,5.6297,5.6381,5.6213,5.6297,12406800.0
2008-05-21 10:00:00,6.69,6.71,6.68,6.71,11804800.0,5.6297,5.6465,5.6213,5.6465,11804800.0
2008-05-21 10:05:00,6.71,6.71,6.65,6.65,18228000.0,5.6465,5.6465,5.596,5.596,18228000.0
2008-05-21 10:10:00,6.65,6.68,6.65,6.67,12812800.0,5.596,5.6213,5.596,5.6128,12812800.0
2008-05-21 10:15:00,6.67,6.67,6.64,6.66,13874000.0,5.6128,5.6128,5.5876,5.6044,13874000.0
2008-05-21 10:20:00,6.66,6.66,6.63,6.64,13644400.0,5.6044,5.6044,5.5792,5.5876,13644400.0
2008-05-21 10:25:00,6.64,6.65,6.62,6.63,15971200.0,5.5876,5.596,5.5708,5.5792,15971200.0
2008-05-21 10:30:00,6.63,6.63,6.58,6.6,23391200.0,5.5792,5.5792,5.5371,5.5539,23391200.0
2008-05-21 10:35:00,6.6,6.6,6.58,6.6,11992400.0,5.5539,5.5539,5.5371,5.5539,11992400.0
2008-05-21 10:40:00,6.6,6.62,6.59,6.61,13095600.0,5.5539,5.5708,5.5455,5.5624,13095600.0
2008-05-21 10:45:00,6.61,6.62,6.59,6.6,6381200.0,5.5624,5.5708,5.5455,5.5539,6381200.0
2008-05-21 10:50:00,6.6,6.6,6.57,6.59,11239200.0,5.5539,5.5539,5.5287,5.5455,11239200.0
2008-05-21 10:55:00,6.59,6.6,6.58,6.59,7204400.0,5.5455,5.5539,5.5371,5.5455,7204400.0
2008-05-21 11:00:00,6.59,6.6,6.58,6.59,7044800.0,5.5455,5.5539,5.5371,5.5455,7044800.0
2008-05-21 11:05:00,6.59,6.6,6.58,6.58,9021600.0,5.5455,5.5539,5.5371,5.5371,9021600.0
2008-05-21 11:10:00,6.58,6.59,6.57,6.58,13305600.0,5.5371,5.5455,5.5287,5.5371,13305600.0
2008-05-21 11:15:00,6.58,6.6,6.58,6.59,10376800.0,5.5371,5.5539,5.5371,5.5455,10376800.0
2008-05-21 11:20:00,6.59,6.6,6.58,6.59,5986400.0,5.5455,5.5539,5.5371,5.5455,5986400.0
2008-05-21 11:25:00,6.59,6.61,6.59,6.6,8934800.0,5.5455,5.5624,5.5455,5.5539,8934800.0
2008-05-21 11:30:00,6.6,6.6,6.58,6.59,7196000.0,5.5539,5.5539,5.5371,5.5455,7196000.0
2008-05-21 11:35:00,6.59,6.59,6.57,6.57,9223200.0,5.5455,5.5455,5.5287,5.5287,9223200.0
2008-05-21 11:40:00,6.57,6.57,6.55,6.55,14520800.0,5.5287,5.5287,5.5119,5.5119,14520800.0
2008-05-21 11:45:00,6.55,6.57,6.54,6.57,10001600.0,5.5119,5.5287,5.5035,5.5287,10001600.0
2008-05-21 11:50:00,6.57,6.58,6.56,6.57,7546000.0,5.5287,5.5371,5.5203,5.5287,7546000.0
2008-05-21 11:55:00,6.57,6.58,6.57,6.57,6717200.0,5.5287,5.5371,5.5287,5.5287,6717200.0
2008-05-21 12:00:00,6.57,6.57,6.55,6.56,5485200.0,5.5287,5.5287,5.5119,5.5203,5485200.0
2008-05-21 12:05:00,6.56,6.57,6.54,6.55,8355200.0,5.5203,5.5287,5.5035,5.5119,8355200.0
2008-05-21 12:10:00,6.55,6.56,6.55,6.56,5238800.0,5.5119,5.5203,5.5119,5.5203,5238800.0
2008-05-21 12:15:00,6.56,6.56,6.54,6.54,7011200.0,5.5203,5.5203,5.5035,5.5035,7011200.0
2008-05-21 12:20:00,6.54,6.56,6.54,6.55,4480000.0,5.5035,5.5203,5.5035,5.5119,4480000.0
2008-05-21 12:25:00,6.56,6.58,6.55,6.57,6938400.0,5.5203,5.5371,5.5119,5.5287,6938400.0
2008-05-21 12:30:00,6.57,6.57,6.57,6.57,4474400.0,5.5287,5.5287,5.5287,5.5287,4474400.0
2008-05-21 12:35:00,6.57,6.57,6.56,6.57,3931200.0,5.5287,5.5287,5.5203,5.5287,3931200.0
2008-05-21 12:40:00,6.57,6.58,6.56,6.58,6014400.0,5.5287,5.5371,5.5203,5.5371,6014400.0
2008-05-21 12:45:00,6.58,6.58,6.57,6.57,5216400.0,5.5371,5.5371,5.5287,5.5287,5216400.0
2008-05-21 12:50:00,6.57,6.58,6.56,6.58,8153600.0,5.5287,5.5371,5.5203,5.5371,8153600.0
2008-05-21 12:55:00,6.58,6.6,6.58,6.6,8901200.0,5.5371,5.5539,5.5371,5.5539,8901200.0
2008-05-21 13:00:00,6.6,6.61,6.58,6.58,9447200.0,5.5539,5.5624,5.5371,5.5371,9447200.0
2008-05-21 13:05:00,6.58,6.59,6.58,6.58,5552400.0,5.5371,5.5455,5.5371,5.5371,5552400.0
2008-05-21 13:10:00,6.58,6.59,6.58,6.58,2707600.0,5.5371,5.5455,5.5371,5.5371,2707600.0
2008-05-21 13:15:00,6.58,6.58,6.57,6.57,4900000.0,5.5371,5.5371,5.5287,5.5287,4900000.0
2008-05-21 13:20:00,6.57,6.58,6.56,6.56,6134800.0,5.5287,5.5371,5.5203,5.5203,6134800.0
2008-05-21 13:25:00,6.56,6.56,6.53,6.54,13146000.0,5.5203,5.5203,5.495,5.5035,13146000.0
2008-05-21 13:30:00,6.54,6.54,6.51,6.53,10544800.0,5.5035,5.5035,5.4782,5.495,10544800.0
2008-05-21 13:35:00,6.52,6.54,6.52,6.54,6736800.0,5.4866,5.5035,5.4866,5.5035,6736800.0
2008-05-21 13:40:00,6.54,6.55,6.53,6.54,5723200.0,5.5035,5.5119,5.495,5.5035,5723200.0
2008-05-21 13:45:00,6.54,6.56,6.53,6.53,8904000.0,5.5035,5.5203,5.495,5.495,8904000.0
2008-05-21 13:50:00,6.53,6.53,6.51,6.52,11981200.0,5.495,5.495,5.4782,5.4866,11981200.0
2008-05-21 13:55:00,6.52,6.52,6.5,6.51,10046400.0,5.4866,5.4866,5.4698,5.4782,10046400.0
2008-05-21 14:00:00,6.51,6.51,6.46,6.49,31749200.0,5.4782,5.4782,5.4361,5.4614,31749200.0
2008-05-21 14:05:00,6.49,6.51,6.47,6.48,17785600.0,5.4614,5.4782,5.4445,5.453,17785600.0
2008-05-21 14:10:00,6.48,6.49,6.46,6.47,17956400.0,5.453,5.4614,5.4361,5.4445,17956400.0
2008-05-21 14:15:00,6.47,6.47,6.33,6.35,64545600.0,5.4445,5.4445,5.3267,5.3436,64545600.0
2008-05-21 14:20:00,6.35,6.39,6.34,6.38,42086800.0,5.3436,5.3772,5.3352,5.3688,42086800.0
2008-05-21 14:25:00,6.38,6.41,6.37,6.41,29971200.0,5.3688,5.3941,5.3604,5.3941,29971200.0
2008-05-21 14:30:00,6.41,6.42,6.36,6.36,23741200.0,5.3941,5.4025,5.352,5.352,23741200.0
2008-05-21 14:35:00,6.36,6.4,6.35,6.4,23128000.0,5.352,5.3856,5.3436,5.3856,23128000.0
2008-05-21 14:40:00,6.4,6.41,6.37,6.39,19868800.0,5.3856,5.3941,5.3604,5.3772,19868800.0
2008-05-21 14:45:00,6.39,6.41,6.37,6.38,16676800.0,5.3772,5.3941,5.3604,5.3688,16676800.0
2008-05-21 14:50:00,6.38,6.42,6.38,6.4,17483200.0,5.3688,5.4025,5.3688,5.3856,17483200.0
2008-05-21 14:55:00,6.4,6.42,6.38,6.42,13888000.0,5.3856,5.4025,5.3688,5.4025,13888000.0
2008-05-21 15:00:00,6.42,6.42,6.4,6.4,14232400.0,5.4025,5.4025,5.3856,5.3856,14232400.0
2008-05-21 15:05:00,6.4,6.41,6.37,6.39,17032400.0,5.3856,5.3941,5.3604,5.3772,17032400.0
2008-05-21 15:10:00,6.39,6.41,6.37,6.41,14680400.0,5.3772,5.3941,5.3604,5.3941,14680400.0
2008-05-21 15:15:00,6.41,6.41,6.38,6.39,16268000.0,5.3941,5.3941,5.3688,5.3772,16268000.0
2008-05-21 15:20:00,6.39,6.4,6.37,6.39,17158400.0,5.3772,5.3856,5.3604,5.3772,17158400.0
2008-05-21 15:25:00,6.39,6.4,6.38,6.38,13608000.0,5.3772,5.3856,5.3688,5.3688,13608000.0
2008-05-21 15:30:00,6.38,6.39,6.37,6.37,17514000.0,5.3688,5.3772,5.3604,5.3604,17514000.0
2008-05-21 15:35:00,6.37,6.38,6.35,6.36,21190400.0,5.3604,5.3688,5.3436,5.352,21190400.0
2008-05-21 15:40:00,6.36,6.36,6.29,6.31,37542400.0,5.352,5.352,5.2931,5.3099,37542400.0
2008-05-21 15:45:00,6.31,6.71,6.31,6.35,30752400.0,5.3099,5.6465,5.3099,5.3436,30752400.0
2008-05-21 15:50:00,6.35,6.36,6.34,6.34,20969200.0,5.3436,5.352,5.3352,5.3352,20969200.0
2008-05-21 15:55:00,6.34,6.37,6.34,6.37,26076400.0,5.3352,5.3604,5.3352,5.3604,26076400.0
2008-05-22 09:30:00,6.4,6.44,6.39,6.43,28658000.0,5.3856,5.4193,5.3772,5.4109,28658000.0
2008-05-22 09:35:00,6.43,6.45,6.41,6.42,28982800.0,5.4109,5.4277,5.3941,5.4025,28982800.0
2008-05-22 09:40:00,6.42,6.43,6.38,6.39,24687600.0,5.4025,5.4109,5.3688,5.3772,24687600.0
2008-05-22 09:45:00,6.39,6.39,6.36,6.36,26297600.0,5.3772,5.3772,5.352,5.352,26297600.0
2008-05-22 09:50:00,6.36,6.4,6.35,6.4,27902000.0,5.352,5.3856,5.3436,5.3856,27902000.0
2008-05-22 09:55:00,6.4,6.41,6.38,6.38,12182800.0,5.3856,5.3941,5.3688,5.3688,12182800.0
2008-05-22 10:00:00,6.38,6.43,6.38,6.42,20395200.0,5.3688,5.4109,5.3688,5.4025,20395200.0
2008-05-22 10:05:00,6.42,6.42,6.39,6.42,14467600.0,5.4025,5.4025,5.3772,5.4025,14467600.0
2008-05-22 10:10:00,6.42,6.44,6.42,6.42,16357600.0,5.4025,5.4193,5.4025,5.4025,16357600.0
2008-05-22 10:15:00,6.42,6.44,6.41,6.44,12222000.0,5.4025,5.4193,5.3941,5.4193,12222000.0
2008-05-22 10:20:00,6.44,6.46,6.43,6.45,14943600.0,5.4193,5.4361,5.4109,5.4277,14943600.0
2008-05-22 10:25:00,6.45,6.45,6.43,6.44,11866400.0,5.4277,5.4277,5.4109,5.4193,11866400.0
2008-05-22 10:30:00,6.44,6.47,6.44,6.47,18454800.0,5.4193,5.4445,5.4193,5.4445,18454800.0
2008-05-22 10:35:00,6.47,6.48,6.46,6.47,12832400.0,5.4445,5.453,5.4361,5.4445,12832400.0
2008-05-22 10:40:00,6.46,6.48,6.44,6.44,14459200.0,5.4361,5.453,5.4193,5.4193,14459200.0
2008-05-22 10:45:00,6.45,6.45,6.43,6.43,10192000.0,5.4277,5.4277,5.4109,5.4109,10192000.0
2008-05-22 10:50:00,6.43,6.44,6.41,6.42,18558400.0,5.4109,5.4193,5.3941,5.4025,18558400.0
2008-05-22 10:55:00,6.42,6.45,6.42,6.44,10413200.0,5.4025,5.4277,5.4025,5.4193,10413200.0
2008-05-22 11:00:00,6.44,6.44,6.42,6.44,7210000.0,5.4193,5.4193,5.4025,5.4193,7210000.0
2008-05-22 11:05:00,6.44,6.44,6.42,6.43,8080800.0,5.4193,5.4193,5.4025,5.4109,8080800.0
2008-05-22 11:10:00,6.43,6.44,6.43,6.44,6930000.0,5.4109,5.4193,5.4109,5.4193,6930000.0
2008-05-22 11:15:00,6.43,6.44,6.43,6.44,8282400.0,5.4109,5.4193,5.4109,5.4193,8282400.0
2008-05-22 11:20:00,6.44,6.46,6.44,6.46,10234000.0,5.4193,5.4361,5.4193,5.4361,10234000.0
2008-05-22 11:25:00,6.46,6.47,6.44,6.44,7644000.0,5.4361,5.4445,5.4193,5.4193,7644000.0
2008-05-22 11:30:00,6.44,6.44,6.41,6.42,10973200.0,5.4193,5.4193,5.3941,5.4025,10973200.0
2008-05-22 11:35:00,6.42,6.43,6.4,6.41,11698400.0,5.4025,5.4109,5.3856,5.3941,11698400.0
2008-05-22 11:40:00,6.41,6.41,6.39,6.39,11051600.0,5.3941,5.3941,5.3772,5.3772,11051600.0
2008-05-22 11:45:00,6.39,6.4,6.38,6.39,14254800.0,5.3772,5.3856,5.3688,5.3772,14254800.0
2008-05-22 11:50:00,6.39,6.4,6.38,6.39,7072800.0,5.3772,5.3856,5.3688,5.3772,7072800.0
2008-05-22 11:55:00,6.39,6.41,6.38,6.4,7837200.0,5.3772,5.3941,5.3688,5.3856,7837200.0
2008-05-22 12:00:00,6.4,6.4,6.38,6.39,4964400.0,5.3856,5.3856,5.3688,5.3772,4964400.0
2008-05-22 12:05:00,6.39,6.4,6.37,6.37,7856800.0,5.3772,5.3856,5.3604,5.3604,7856800.0
2008-05-22 12:10:00,6.37,6.38,6.35,6.36,15976800.0,5.3604,5.3688,5.3436,5.352,15976800.0
2008-05-22 12:15:00,6.36,6.37,6.36,6.36,8444800.0,5.352,5.3604,5.352,5.352,8444800.0
2008-05-22 12:20:00,6.36,6.38,6.36,6.38,6532400.0,5.352,5.3688,5.352,5.3688,6532400.0
2008-05-22 12:25:00,6.38,6.39,6.37,6.39,5524400.0,5.3688,5.3772,5.3604,5.3772,5524400.0
2008-05-22 12:30:00,6.39,6.39,6.37,6.37,5798800.0,5.3772,5.3772,5.3604,5.3604,5798800.0
2008-05-22 12:35:00,6.37,6.38,6.36,6.37,4160800.0,5.3604,5.3688,5.352,5.3604,4160800.0
2008-05-22 12:40:00,6.37,6.4,6.37,6.4,7985600.0,5.3604,5.3856,5.3604,5.3856,7985600.0
2008-05-22 12:45:00,6.4,6.41,6.39,6.41,8621200.0,5.3856,5.3941,5.3772,5.3941,8621200.0
2008-05-22 12:50:00,6.41,6.41,6.39,6.4,6249600.0,5.3941,5.3941,5.3772,5.3856,6249600.0
2008-05-22 12:55:00,6.4,6.4,6.39,6.39,3603600.0,5.3856,5.3856,5.3772,5.3772,3603600.0
2008-05-22 13:00:00,6.39,6.39,6.38,6.39,4664800.0,5.3772,5.3772,5.3688,5.3772,4664800.0
2008-05-22 13:05:00,6.39,6.39,6.37,6.39,7758800.0,5.3772,5.3772,5.3604,5.3772,7758800.0
2008-05-22 13:10:00,6.39,6.39,6.36,6.37,5605600.0,5.3772,5.3772,5.352,5.3604,5605600.0
2008-05-22 13:15:00,6.37,6.38,6.34,6.34,10889200.0,5.3604,5.3688,5.3352,5.3352,10889200.0
2008-05-22 13:20:00,6.34,6.35,6.33,6.33,10505600.0,5.3352,5.3436,5.3267,5.3267,10505600.0
2008-05-22 13:25:00,6.33,6.36,6.32,6.35,12479600.0,5.3267,5.352,5.3183,5.3436,12479600.0
2008-05-22 13:30:00,6.35,6.36,6.34,6.35,7523600.0,5.3436,5.352,5.3352,5.3436,7523600.0
2008-05-22 13:35:00,6.35,6.37,6.34,6.36,10911600.0,5.3436,5.3604,5.3352,5.352,10911600.0
2008-05-22 13:40:00,6.36,6.37,6.35,6.36,6988800.0,5.352,5.3604,5.3436,5.352,6988800.0
2008-05-22 13:45:00,6.36,6.39,6.35,6.39,9548000.0,5.352,5.3772,5.3436,5.3772,9548000.0
2008-05-22 13:50:00,6.39,6.39,6.37,6.38,10077200.0,5.3772,5.3772,5.3604,5.3688,10077200.0
2008-05-22 13:55:00,6.38,6.38,6.36,6.36,6804000.0,5.3688,5.3688,5.352,5.352,6804000.0
2008-05-22 14:00:00,6.36,6.36,6.35,6.35,7761600.0,5.352,5.352,5.3436,5.3436,7761600.0
2008-05-22 14:05:00,6.35,6.37,6.34,6.35,10399200.0,5.3436,5.3604,5.3352,5.3436,10399200.0
2008-05-22 14:10:00,6.35,6.35,6.3,6.31,19300400.0,5.3436,5.3436,5.3015,5.3099,19300400.0
2008-05-22 14:15:00,6.31,6.31,6.19,6.23,57750000.0,5.3099,5.3099,5.2089,5.2426,57750000.0
2008-05-22 14:20:00,6.23,6.25,6.16,6.18,61261200.0,5.2426,5.2594,5.1837,5.2005,61261200.0
2008-05-22 14:25:00,6.18,6.22,6.14,6.21,51035600.0,5.2005,5.2342,5.1668,5.2258,51035600.0
2008-05-22 14:30:00,6.22,6.24,6.19,6.23,34812400.0,5.2342,5.251,5.2089,5.2426,34812400.0
2008-05-22 14:35:00,6.23,6.26,6.22,6.26,28411600.0,5.2426,5.2678,5.2342,5.2678,28411600.0
2008-05-22 14:40:00,6.26,6.29,6.22,6.24,25337200.0,5.2678,5.2931,5.2342,5.251,25337200.0
2008-05-22 14:45:00,6.24,6.27,6.23,6.25,17670800.0,5.251,5.2762,5.2426,5.2594,17670800.0
2008-05-22 14:50:00,6.25,6.28,6.24,6.28,18138400.0,5.2594,5.2847,5.251,5.2847,18138400.0
2008-05-22 14:55:00,6.28,6.29,6.25,6.27,17326400.0,5.2847,5.2931,5.2594,5.2762,17326400.0
2008-05-22 15:00:00,6.28,6.3,6.27,6.29,20890800.0,5.2847,5.3015,5.2762,5.2931,20890800.0
2008-05-22 15:05:00,6.29,6.3,6.26,6.28,16234400.0,5.2931,5.3015,5.2678,5.2847,16234400.0
2008-05-22 15:10:00,6.28,6.28,6.25,6.26,14302400.0,5.2847,5.2847,5.2594,5.2678,14302400.0
2008-05-22 15:15:00,6.26,6.27,6.25,6.26,11034800.0,5.2678,5.2762,5.2594,5.2678,11034800.0
2008-05-22 15:20:00,6.26,6.27,6.24,6.24,14579600.0,5.2678,5.2762,5.251,5.251,14579600.0
2008-05-22 15:25:00,6.24,6.25,6.22,6.23,12219200.0,5.251,5.2594,5.2342,5.2426,12219200.0
2008-05-22 15:30:00,6.23,6.25,6.22,6.24,12821200.0,5.2426,5.2594,5.2342,5.251,12821200.0
2008-05-22 15:35:00,6.24,6.27,6.23,6.27,13692000.0,5.251,5.2762,5.2426,5.2762,13692000.0
2008-05-22 15:40:00,6.27,6.29,6.25,6.26,13372800.0,5.2762,5.2931,5.2594,5.2678,13372800.0
2008-05-22 15:45:00,6.26,6.28,6.25,6.27,9909200.0,5.2678,5.2847,5.2594,5.2762,9909200.0
2008-05-22 15:50:00,6.27,6.31,6.27,6.3,20636000.0,5.2762,5.3099,5.2762,5.3015,20636000.0
2008-05-22 15:55:00,6.3,6.34,6.3,6.32,23892400.0,5.3015,5.3352,5.3015,5.3183,23892400.0
2008-05-23 09:30:00,6.46,6.46,6.43,6.46,36682800.0,5.4361,5.4361,5.4109,5.4361,36682800.0
2008-05-23 09:35:00,6.46,6.49,6.45,6.48,32804800.0,5.4361,5.4614,5.4277,5.453,32804800.0
2008-05-23 09:40:00,6.48,6.48,6.44,6.46,20949600.0,5.453,5.453,5.4193,5.4361,20949600.0
2008-05-23 09:45:00,6.46,6.49,6.45,6.48,19577600.0,5.4361,5.4614,5.4277,5.453,19577600.0
2008-05-23 09:50:00,6.48,6.48,6.46,6.47,20185200.0,5.453,5.453,5.4361,5.4445,20185200.0
2008-05-23 09:55:00,6.47,6.47,6.44,6.44,17589600.0,5.4445,5.4445,5.4193,5.4193,17589600.0
2008-05-23 10:00:00,6.44,6.47,6.43,6.47,18258800.0,5.4193,5.4445,5.4109,5.4445,18258800.0
2008-05-23 10:05:00,6.47,6.48,6.46,6.47,12779200.0,5.4445,5.453,5.4361,5.4445,12779200.0
2008-05-23 10:10:00,6.47,6.48,6.46,6.47,13118000.0,5.4445,5.453,5.4361,5.4445,13118000.0
2008-05-23 10:15:00,6.47,6.48,6.47,6.47,10740800.0,5.4445,5.453,5.4445,5.4445,10740800.0
2008-05-23 10:20:00,6.47,6.5,6.47,6.49,16590000.0,5.4445,5.4698,5.4445,5.4614,16590000.0
2008-05-23 10:25:00,6.49,6.5,6.48,6.49,10855600.0,5.4614,5.4698,5.453,5.4614,10855600.0
2008-05-23 10:30:00,6.49,6.49,6.45,6.46,19121200.0,5.4614,5.4614,5.4277,5.4361,19121200.0
2008-05-23 10:35:00,6.46,6.46,6.43,6.43,19849200.0,5.4361,5.4361,5.4109,5.4109,19849200.0
2008-05-23 10:40:00,6.43,6.45,6.43,6.44,9464000.0,5.4109,5.4277,5.4109,5.4193,9464000.0
2008-05-23 10:45:00,6.44,6.46,6.43,6.45,10553200.0,5.4193,5.4361,5.4109,5.4277,10553200.0
2008-05-23 10:50:00,6.45,6.46,6.44,6.45,8458800.0,5.4277,5.4361,5.4193,5.4277,8458800.0
2008-05-23 10:55:00,6.45,6.47,6.45,6.47,8649200.0,5.4277,5.4445,5.4277,5.4445,8649200.0
2008-05-23 11:00:00,6.47,6.47,6.46,6.46,6252400.0,5.4445,5.4445,5.4361,5.4361,6252400.0
2008-05-23 11:05:00,6.46,6.47,6.45,6.46,6302800.0,5.4361,5.4445,5.4277,5.4361,6302800.0
2008-05-23 11:10:00,6.46,6.46,6.44,6.46,10329200.0,5.4361,5.4361,5.4193,5.4361,10329200.0
2008-05-23 11:15:00,6.46,6.47,6.45,6.47,7086800.0,5.4361,5.4445,5.4277,5.4445,7086800.0
2008-05-23 11:20:00,6.47,6.48,6.46,6.46,10026800.0,5.4445,5.453,5.4361,5.4361,10026800.0
2008-05-23 11:25:00,6.46,6.48,6.45,6.47,11410000.0,5.4361,5.453,5.4277,5.4445,11410000.0
2008-05-23 11:30:00,6.47,6.47,6.43,6.44,15688400.0,5.4445,5.4445,5.4109,5.4193,15688400.0
2008-05-23 11:35:00,6.44,6.47,6.44,6.47,9452800.0,5.4193,5.4445,5.4193,5.4445,9452800.0
2008-05-23 11:40:00,6.47,6.47,6.45,6.46,7215600.0,5.4445,5.4445,5.4277,5.4361,7215600.0
2008-05-23 11:45:00,6.46,6.47,6.45,6.47,7789600.0,5.4361,5.4445,5.4277,5.4445,7789600.0
2008-05-23 11:50:00,6.47,6.47,6.44,6.44,6955200.0,5.4445,5.4445,5.4193,5.4193,6955200.0
2008-05-23 11:55:00,6.44,6.45,6.44,6.45,7952000.0,5.4193,5.4277,5.4193,5.4277,7952000.0
2008-05-23 12:00:00,6.45,6.46,6.44,6.46,7366800.0,5.4277,5.4361,5.4193,5.4361,7366800.0
2008-05-23 12:05:00,6.46,6.46,6.44,6.44,4600400.0,5.4361,5.4361,5.4193,5.4193,4600400.0
2008-05-23 12:10:00,6.44,6.46,6.44,6.44,5860400.0,5.4193,5.4361,5.4193,5.4193,5860400.0
2008-05-23 12:15:00,6.44,6.45,6.43,6.44,7252000.0,5.4193,5.4277,5.4109,5.4193,7252000.0
2008-05-23 12:20:00,6.44,6.44,6.42,6.43,16455600.0,5.4193,5.4193,5.4025,5.4109,16455600.0
2008-05-23 12:25:00,6.43,6.44,6.42,6.43,6714400.0,5.4109,5.4193,5.4025,5.4109,6714400.0
2008-05-23 12:30:00,6.43,6.43,6.4,6.41,10956400.0,5.4109,5.4109,5.3856,5.3941,10956400.0
2008-05-23 12:35:00,6.41,6.41,6.36,6.37,21067200.0,5.3941,5.3941,5.352,5.3604,21067200.0
2008-05-23 12:40:00,6.37,6.37,6.35,6.37,14898800.0,5.3604,5.3604,5.3436,5.3604,14898800.0
2008-05-23 12:45:00,6.37,6.39,6.36,6.37,11026400.0,5.3604,5.3772,5.352,5.3604,11026400.0
2008-05-23 12:50:00,6.37,6.4,6.37,6.39,9133600.0,5.3604,5.3856,5.3604,5.3772,9133600.0
2008-05-23 12:55:00,6.39,6.39,6.36,6.38,7375200.0,5.3772,5.3772,5.352,5.3688,7375200.0
2008-05-23 13:00:00,6.38,6.39,6.37,6.38,5140800.0,5.3688,5.3772,5.3604,5.3688,5140800.0
2008-05-23 13:05:00,6.38,6.4,6.38,6.39,5835200.0,5.3688,5.3856,5.3688,5.3772,5835200.0
2008-05-23 13:10:00,6.39,6.4,6.38,6.39,6336400.0,5.3772,5.3856,5.3688,5.3772,6336400.0
2008-05-23 13:15:00,6.39,6.4,6.38,6.39,6168400.0,5.3772,5.3856,5.3688,5.3772,6168400.0
2008-05-23 13:20:00,6.39,6.4,6.39,6.4,6196400.0,5.3772,5.3856,5.3772,5.3856,6196400.0
2008-05-23 13:25:00,6.4,6.4,6.38,6.39,6927200.0,5.3856,5.3856,5.3688,5.3772,6927200.0
2008-05-23 13:30:00,6.39,6.41,6.38,6.41,8758400.0,5.3772,5.3941,5.3688,5.3941,8758400.0
2008-05-23 13:35:00,6.41,6.41,6.4,6.4,6059200.0,5.3941,5.3941,5.3856,5.3856,6059200.0
2008-05-23 13:40:00,6.4,6.42,6.4,6.42,3586800.0,5.3856,5.4025,5.3856,5.4025,3586800.0
2008-05-23 13:45:00,6.42,6.43,6.41,6.43,10192000.0,5.4025,5.4109,5.3941,5.4109,10192000.0
2008-05-23 13:50:00,6.43,6.44,6.41,6.41,14224000.0,5.4109,5.4193,5.3941,5.3941,14224000.0
2008-05-23 13:55:00,6.41,6.42,6.4,6.4,6650000.0,5.3941,5.4025,5.3856,5.3856,6650000.0
2008-05-23 14:00:00,6.4,6.42,6.4,6.42,6372800.0,5.3856,5.4025,5.3856,5.4025,6372800.0
2008-05-23 14:05:00,6.42,6.44,6.42,6.43,7621600.0,5.4025,5.4193,5.4025,5.4109,7621600.0
2008-05-23 14:10:00,6.43,6.44,6.43,6.43,5339600.0,5.4109,5.4193,5.4109,5.4109,5339600.0
2008-05-23 14:15:00,6.43,6.46,6.42,6.46,11594800.0,5.4109,5.4361,5.4025,5.4361,11594800.0
2008-05-23 14:20:00,6.46,6.46,6.45,6.45,7291200.0,5.4361,5.4361,5.4277,5.4277,7291200.0
2008-05-23 14:25:00,6.45,6.46,6.45,6.46,8873200.0,5.4277,5.4361,5.4277,5.4361,8873200.0
2008-05-23 14:30:00,6.46,6.48,6.46,6.46,9508800.0,5.4361,5.453,5.4361,5.4361,9508800.0
2008-05-23 14:35:00,6.46,6.47,6.45,6.46,7361200.0,5.4361,5.4445,5.4277,5.4361,7361200.0
2008-05-23 14:40:00,6.46,6.48,6.45,6.47,9287600.0,5.4361,5.453,5.4277,5.4445,9287600.0
2008-05-23 14:45:00,6.47,6.5,6.47,6.49,17424400.0,5.4445,5.4698,5.4445,5.4614,17424400.0
2008-05-23 14:50:00,6.49,6.5,6.49,6.49,15204000.0,5.4614,5.4698,5.4614,5.4614,15204000.0
2008-05-23 14:55:00,6.49,6.5,6.48,6.48,6748000.0,5.4614,5.4698,5.453,5.453,6748000.0
2008-05-23 15:00:00,6.48,6.5,6.48,6.5,8324400.0,5.453,5.4698,5.453,5.4698,8324400.0
2008-05-23 15:05:00,6.5,6.5,6.48,6.48,8514800.0,5.4698,5.4698,5.453,5.453,8514800.0
2008-05-23 15:10:00,6.48,6.49,6.45,6.46,15629600.0,5.453,5.4614,5.4277,5.4361,15629600.0
2008-05-23 15:15:00,6.46,6.46,6.45,6.45,9735600.0,5.4361,5.4361,5.4277,5.4277,9735600.0
2008-05-23 15:20:00,6.45,6.46,6.44,6.45,10603600.0,5.4277,5.4361,5.4193,5.4277,10603600.0
2008-05-23 15:25:00,6.45,6.47,6.45,6.46,9914800.0,5.4277,5.4445,5.4277,5.4361,9914800.0
2008-05-23 15:30:00,6.46,6.47,6.46,6.46,8215200.0,5.4361,5.4445,5.4361,5.4361,8215200.0
2008-05-23 15:35:00,6.46,6.46,6.44,6.46,6826400.0,5.4361,5.4361,5.4193,5.4361,6826400.0
2008-05-23 15:40:00,6.46,6.46,6.45,6.46,6689200.0,5.4361,5.4361,5.4277,5.4361,6689200.0
2008-05-23 15:45:00,6.46,6.46,6.44,6.46,9898000.0,5.4361,5.4361,5.4193,5.4361,9898000.0
2008-05-23 15:50:00,6.46,6.46,6.44,6.45,14347200.0,5.4361,5.4361,5.4193,5.4277,14347200.0
2008-05-23 15:55:00,6.44,6.47,6.44,6.47,16517200.0,5.4193,5.4445,5.4193,5.4445,16517200.0
2008-05-27 09:30:00,6.53,6.54,6.51,6.53,29797600.0,5.495,5.5035,5.4782,5.495,29797600.0
2008-05-27 09:35:00,6.53,6.57,6.53,6.56,23094400.0,5.495,5.5287,5.495,5.5203,23094400.0
2008-05-27 09:40:00,6.56,6.56,6.54,6.55,16422000.0,5.5203,5.5203,5.5035,5.5119,16422000.0
2008-05-27 09:45:00,6.55,6.58,6.55,6.56,18071200.0,5.5119,5.5371,5.5119,5.5203,18071200.0
2008-05-27 09:50:00,6.56,6.57,6.55,6.56,11897200.0,5.5203,5.5287,5.5119,5.5203,11897200.0
2008-05-27 09:55:00,6.56,6.57,6.55,6.56,10245200.0,5.5203,5.5287,5.5119,5.5203,10245200.0
2008-05-27 10:00:00,6.56,6.58,6.55,6.57,19992000.0,5.5203,5.5371,5.5119,5.5287,19992000.0
2008-05-27 10:05:00,6.57,6.58,6.57,6.57,13070400.0,5.5287,5.5371,5.5287,5.5287,13070400.0
2008-05-27 10:10:00,6.57,6.58,6.56,6.57,12614000.0,5.5287,5.5371,5.5203,5.5287,12614000.0
2008-05-27 10:15:00,6.57,6.57,6.56,6.56,13400800.0,5.5287,5.5287,5.5203,5.5203,13400800.0
2008-05-27 10:20:00,6.56,6.57,6.56,6.57,9721600.0,5.5203,5.5287,5.5203,5.5287,9721600.0
2008-05-27 10:25:00,6.57,6.58,6.56,6.57,7666400.0,5.5287,5.5371,5.5203,5.5287,7666400.0
2008-05-27 10:30:00,6.57,6.59,6.56,6.56,17945200.0,5.5287,5.5455,5.5203,5.5203,17945200.0
2008-05-27 10:35:00,6.56,6.57,6.56,6.56,10102400.0,5.5203,5.5287,5.5203,5.5203,10102400.0
2008-05-27 10:40:00,6.56,6.57,6.55,6.56,9758000.0,5.5203,5.5287,5.5119,5.5203,9758000.0
2008-05-27 10:45:00,6.56,6.57,6.56,6.57,5434800.0,5.5203,5.5287,5.5203,5.5287,5434800.0
2008-05-27 10:50:00,6.57,6.57,6.56,6.57,4832800.0,5.5287,5.5287,5.5203,5.5287,4832800.0
2008-05-27 10:55:00,6.57,6.58,6.56,6.57,7842800.0,5.5287,5.5371,5.5203,5.5287,7842800.0
2008-05-27 11:00:00,6.57,6.58,6.57,6.58,8660400.0,5.5287,5.5371,5.5287,5.5371,8660400.0
2008-05-27 11:05:00,6.58,6.58,6.56,6.57,9214800.0,5.5371,5.5371,5.5203,5.5287,9214800.0
2008-05-27 11:10:00,6.57,6.57,6.55,6.55,9259600.0,5.5287,5.5287,5.5119,5.5119,9259600.0
2008-05-27 11:15:00,6.55,6.55,6.54,6.55,11970000.0,5.5119,5.5119,5.5035,5.5119,11970000.0
2008-05-27 11:20:00,6.55,6.55,6.54,6.54,9968000.0,5.5119,5.5119,5.5035,5.5035,9968000.0
2008-05-27 11:25:00,6.54,6.55,6.54,6.54,6297200.0,5.5035,5.5119,5.5035,5.5035,6297200.0
2008-05-27 11:30:00,6.54,6.54,6.53,6.53,8842400.0,5.5035,5.5035,5.495,5.495,8842400.0
2008-05-27 11:35:00,6.53,6.54,6.53,6.53,7632800.0,5.495,5.5035,5.495,5.495,7632800.0
2008-05-27 11:40:00,6.54,6.55,6.53,6.54,4667600.0,5.5035,5.5119,5.495,5.5035,4667600.0
2008-05-27 11:45:00,6.54,6.55,6.53,6.54,5524400.0,5.5035,5.5119,5.495,5.5035,5524400.0
2008-05-27 11:50:00,6.54,6.54,6.53,6.53,5294800.0,5.5035,5.5035,5.495,5.495,5294800.0
2008-05-27 11:55:00,6.53,6.53,6.51,6.51,8906800.0,5.495,5.495,5.4782,5.4782,8906800.0
2008-05-27 12:00:00,6.51,6.52,6.5,6.5,10886400.0,5.4782,5.4866,5.4698,5.4698,10886400.0
2008-05-27 12:05:00,6.5,6.52,6.49,6.51,10043600.0,5.4698,5.4866,5.4614,5.4782,10043600.0
2008-05-27 12:10:00,6.51,6.52,6.51,6.52,6834800.0,5.4782,5.4866,5.4782,5.4866,6834800.0
2008-05-27 12:15:00,6.52,6.53,6.52,6.53,5866000.0,5.4866,5.495,5.4866,5.495,5866000.0
2008-05-27 12:20:00,6.53,6.54,6.53,6.53,5891200.0,5.495,5.5035,5.495,5.495,5891200.0
2008-05-27 12:25:00,6.53,6.55,6.53,6.55,7224000.0,5.495,5.5119,5.495,5.5119,7224000.0
2008-05-27 12:30:00,6.55,6.55,6.53,6.53,5163200.0,5.5119,5.5119,5.495,5.495,5163200.0
2008-05-27 12:35:00,6.53,6.54,6.53,6.54,3570000.0,5.495,5.5035,5.495,5.5035,3570000.0
2008-05-27 12:40:00,6.54,6.55,6.54,6.54,4928000.0,5.5035,5.5119,5.5035,5.5035,4928000.0
2008-05-27 12:45:00,6.54,6.54,6.53,6.54,3805200.0,5.5035,5.5035,5.495,5.5035,3805200.0
2008-05-27 12:50:00,6.54,6.54,6.53,6.54,3964800.0,5.5035,5.5035,5.495,5.5035,3964800.0
2008-05-27 12:55:00,6.54,6.55,6.54,6.55,5406800.0,5.5035,5.5119,5.5035,5.5119,5406800.0
2008-05-27 13:00:00,6.55,6.55,6.54,6.54,3245200.0,5.5119,5.5119,5.5035,5.5035,3245200.0
2008-05-27 13:05:00,6.54,6.54,6.54,6.54,2528400.0,5.5035,5.5035,5.5035,5.5035,2528400.0
2008-05-27 13:10:00,6.54,6.55,6.54,6.55,5513200.0,5.5035,5.5119,5.5035,5.5119,5513200.0
2008-05-27 13:15:00,6.55,6.56,6.55,6.55,6076000.0,5.5119,5.5203,5.5119,5.5119,6076000.0
2008-05-27 13:20:00,6.55,6.57,6.55,6.56,8271200.0,5.5119,5.5287,5.5119,5.5203,8271200.0
2008-05-27 13:25:00,6.56,6.57,6.56,6.56,4412800.0,5.5203,5.5287,5.5203,5.5203,4412800.0
2008-05-27 13:30:00,6.56,6.56,6.55,6.55,4524800.0,5.5203,5.5203,5.5119,5.5119,4524800.0
2008-05-27 13:35:00,6.55,6.57,6.55,6.56,4342800.0,5.5119,5.5287,5.5119,5.5203,4342800.0
2008-05-27 13:40:00,6.57,6.58,6.56,6.57,9296000.0,5.5287,5.5371,5.5203,5.5287,9296000.0
2008-05-27 13:45:00,6.57,6.58,6.56,6.57,7218400.0,5.5287,5.5371,5.5203,5.5287,7218400.0
2008-05-27 13:50:00,6.57,6.58,6.57,6.58,7476000.0,5.5287,5.5371,5.5287,5.5371,7476000.0
2008-05-27 13:55:00,6.58,6.59,6.57,6.58,9016000.0,5.5371,5.5455,5.5287,5.5371,9016000.0
2008-05-27 14:00:00,6.58,6.59,6.57,6.57,8181600.0,5.5371,5.5455,5.5287,5.5287,8181600.0
2008-05-27 14:05:00,6.57,6.58,6.57,6.58,3763200.0,5.5287,5.5371,5.5287,5.5371,3763200.0
2008-05-27 14:10:00,6.58,6.58,6.58,6.58,4846800.0,5.5371,5.5371,5.5371,5.5371,4846800.0
2008-05-27 14:15:00,6.58,6.58,6.57,6.57,6070400.0,5.5371,5.5371,5.5287,5.5287,6070400.0
2008-05-27 14:20:00,6.57,6.58,6.57,6.57,4872000.0,5.5287,5.5371,5.5287,5.5287,4872000.0
2008-05-27 14:25:00,6.57,6.58,6.56,6.56,8358000.0,5.5287,5.5371,5.5203,5.5203,8358000.0
2008-05-27 14:30:00,6.56,6.57,6.56,6.56,7730800.0,5.5203,5.5287,5.5203,5.5203,7730800.0
2008-05-27 14:35:00,6.56,6.59,6.56,6.58,11424000.0,5.5203,5.5455,5.5203,5.5371,11424000.0
2008-05-27 14:40:00,6.58,6.6,6.57,6.6,15948800.0,5.5371,5.5539,5.5287,5.5539,15948800.0
2008-05-27 14:45:00,6.6,6.61,6.6,6.61,14137200.0,5.5539,5.5624,5.5539,5.5624,14137200.0
2008-05-27 14:50:00,6.61,6.63,6.6,6.62,21635600.0,5.5624,5.5792,5.5539,5.5708,21635600.0
2008-05-27 14:55:00,6.62,6.62,6.61,6.61,11180400.0,5.5708,5.5708,5.5624,5.5624,11180400.0
2008-05-27 15:00:00,6.61,6.62,6.6,6.61,11046000.0,5.5624,5.5708,5.5539,5.5624,11046000.0
2008-05-27 15:05:00,6.61,6.62,6.61,6.62,10455200.0,5.5624,5.5708,5.5624,5.5708,10455200.0
2008-05-27 15:10:00,6.62,6.62,6.61,6.62,9338000.0,5.5708,5.5708,5.5624,5.5708,9338000.0
2008-05-27 15:15:00,6.62,6.62,6.61,6.61,8730400.0,5.5708,5.5708,5.5624,5.5624,8730400.0
2008-05-27 15:20:00,6.61,6.63,6.61,6.62,12392800.0,5.5624,5.5792,5.5624,5.5708,12392800.0
2008-05-27 15:25:00,6.62,6.63,6.61,6.63,9618000.0,5.5708,5.5792,5.5624,5.5792,9618000.0
2008-05-27 15:30:00,6.62,6.64,6.62,6.63,13252400.0,5.5708,5.5876,5.5708,5.5792,13252400.0
2008-05-27 15:35:00,6.63,6.64,6.63,6.64,12933200.0,5.5792,5.5876,5.5792,5.5876,12933200.0
2008-05-27 15:40:00,6.64,6.64,6.63,6.64,12538400.0,5.5876,5.5876,5.5792,5.5876,12538400.0
2008-05-27 15:45:00,6.64,6.64,6.63,6.63,12504800.0,5.5876,5.5876,5.5792,5.5792,12504800.0
2008-05-27 15:50:00,6.63,6.65,6.63,6.65,18729200.0,5.5792,5.596,5.5792,5.596,18729200.0
2008-05-27 15:55:00,6.65,6.66,6.65,6.66,19023200.0,5.596,5.6044,5.596,5.6044,19023200.0
2008-05-28 09:30:00,6.69,6.7,6.67,6.69,31995600.0,5.6297,5.6381,5.6128,5.6297,31995600.0
2008-05-28 09:35:00,6.69,6.71,6.67,6.71,22870400.0,5.6297,5.6465,5.6128,5.6465,22870400.0
2008-05-28 09:40:00,6.71,6.71,6.66,6.67,27277600.0,5.6465,5.6465,5.6044,5.6128,27277600.0
2008-05-28 09:45:00,6.67,6.69,6.66,6.66,22195600.0,5.6128,5.6297,5.6044,5.6044,22195600.0
2008-05-28 09:50:00,6.66,6.68,6.65,6.66,13605200.0,5.6044,5.6213,5.596,5.6044,13605200.0
2008-05-28 09:55:00,6.66,6.67,6.64,6.65,20232800.0,5.6044,5.6128,5.5876,5.596,20232800.0
2008-05-28 10:00:00,6.65,6.65,6.63,6.63,15688400.0,5.596,5.596,5.5792,5.5792,15688400.0
2008-05-28 10:05:00,6.63,6.65,6.63,6.64,11401600.0,5.5792,5.596,5.5792,5.5876,11401600.0
2008-05-28 10:10:00,6.64,6.67,6.64,6.66,15601600.0,5.5876,5.6128,5.5876,5.6044,15601600.0
2008-05-28 10:15:00,6.66,6.67,6.65,6.65,15232000.0,5.6044,5.6128,5.596,5.596,15232000.0
2008-05-28 10:20:00,6.65,6.66,6.63,6.66,11174800.0,5.596,5.6044,5.5792,5.6044,11174800.0
2008-05-28 10:25:00,6.66,6.66,6.64,6.65,7966000.0,5.6044,5.6044,5.5876,5.596,7966000.0
2008-05-28 10:30:00,6.65,6.66,6.65,6.66,8808800.0,5.596,5.6044,5.596,5.6044,8808800.0
2008-05-28 10:35:00,6.66,6.66,6.64,6.65,7803600.0,5.6044,5.6044,5.5876,5.596,7803600.0
2008-05-28 10:40:00,6.65,6.65,6.64,6.64,7126000.0,5.596,5.596,5.5876,5.5876,7126000.0
2008-05-28 10:45:00,6.64,6.65,6.63,6.63,8036000.0,5.5876,5.596,5.5792,5.5792,8036000.0
2008-05-28 10:50:00,6.63,6.64,6.62,6.62,12185600.0,5.5792,5.5876,5.5708,5.5708,12185600.0
2008-05-28 10:55:00,6.62,6.65,6.62,6.64,10533600.0,5.5708,5.596,5.5708,5.5876,10533600.0
2008-05-28 11:00:00,6.64,6.65,6.63,6.64,8593200.0,5.5876,5.596,5.5792,5.5876,8593200.0
2008-05-28 11:05:00,6.64,6.65,6.63,6.64,4569600.0,5.5876,5.596,5.5792,5.5876,4569600.0
2008-05-28 11:10:00,6.64,6.64,6.62,6.62,9147600.0,5.5876,5.5876,5.5708,5.5708,9147600.0
2008-05-28 11:15:00,6.62,6.63,6.61,6.61,10998400.0,5.5708,5.5792,5.5624,5.5624,10998400.0
2008-05-28 11:20:00,6.61,6.62,6.59,6.59,11594800.0,5.5624,5.5708,5.5455,5.5455,11594800.0
2008-05-28 11:25:00,6.59,6.6,6.58,6.59,10357200.0,5.5455,5.5539,5.5371,5.5455,10357200.0
2008-05-28 11:30:00,6.59,6.6,6.58,6.6,9312800.0,5.5455,5.5539,5.5371,5.5539,9312800.0
2008-05-28 11:35:00,6.6,6.61,6.59,6.61,7702800.0,5.5539,5.5624,5.5455,5.5624,7702800.0
2008-05-28 11:40:00,6.61,6.61,6.6,6.61,5899600.0,5.5624,5.5624,5.5539,5.5624,5899600.0
2008-05-28 11:45:00,6.61,6.62,6.61,6.62,5793200.0,5.5624,5.5708,5.5624,5.5708,5793200.0
2008-05-28 11:50:00,6.62,6.62,6.61,6.61,4695600.0,5.5708,5.5708,5.5624,5.5624,4695600.0
2008-05-28 11:55:00,6.61,6.61,6.59,6.6,5894000.0,5.5624,5.5624,5.5455,5.5539,5894000.0
2008-05-28 12:00:00,6.6,6.6,6.57,6.57,12731600.0,5.5539,5.5539,5.5287,5.5287,12731600.0
2008-05-28 12:05:00,6.57,6.58,6.56,6.57,7862400.0,5.5287,5.5371,5.5203,5.5287,7862400.0
2008-05-28 12:10:00,6.57,6.58,6.56,6.58,11995200.0,5.5287,5.5371,5.5203,5.5371,11995200.0
2008-05-28 12:15:00,6.58,6.6,6.58,6.6,9746800.0,5.5371,5.5539,5.5371,5.5539,9746800.0
2008-05-28 12:20:00,6.6,6.61,6.59,6.6,7056000.0,5.5539,5.5624,5.5455,5.5539,7056000.0
2008-05-28 12:25:00,6.6,6.61,6.6,6.61,5544000.0,5.5539,5.5624,5.5539,5.5624,5544000.0
2008-05-28 12:30:00,6.61,6.61,6.6,6.6,4239200.0,5.5624,5.5624,5.5539,5.5539,4239200.0
2008-05-28 12:35:00,6.6,6.61,6.59,6.61,4384800.0,5.5539,5.5624,5.5455,5.5624,4384800.0
2008-05-28 12:40:00,6.61,6.61,6.6,6.61,2886800.0,5.5624,5.5624,5.5539,5.5624,2886800.0
2008-05-28 12:45:00,6.6,6.62,6.58,6.61,6022800.0,5.5539,5.5708,5.5371,5.5624,6022800.0
2008-05-28 12:50:00,6.61,6.62,6.6,6.61,4844000.0,5.5624,5.5708,5.5539,5.5624,4844000.0
2008-05-28 12:55:00,6.61,6.62,6.61,6.61,4947600.0,5.5624,5.5708,5.5624,5.5624,4947600.0
2008-05-28 13:00:00,6.62,6.62,6.61,6.61,3158400.0,5.5708,5.5708,5.5624,5.5624,3158400.0
2008-05-28 13:05:00,6.61,6.63,6.61,6.63,6109600.0,5.5624,5.5792,5.5624,5.5792,6109600.0
2008-05-28 13:10:00,6.63,6.64,6.63,6.63,11104800.0,5.5792,5.5876,5.5792,5.5792,11104800.0
2008-05-28 13:15:00,6.63,6.64,6.63,6.64,9556400.0,5.5792,5.5876,5.5792,5.5876,9556400.0
2008-05-28 13:20:00,6.64,6.65,6.64,6.64,5661600.0,5.5876,5.596,5.5876,5.5876,5661600.0
2008-05-28 13:25:00,6.64,6.65,6.64,6.65,5658800.0,5.5876,5.596,5.5876,5.596,5658800.0
2008-05-28 13:30:00,6.65,6.65,6.63,6.63,8257200.0,5.596,5.596,5.5792,5.5792,8257200.0
2008-05-28 13:35:00,6.63,6.64,6.62,6.63,6084400.0,5.5792,5.5876,5.5708,5.5792,6084400.0
2008-05-28 13:40:00,6.63,6.63,6.62,6.63,5709200.0,5.5792,5.5792,5.5708,5.5792,5709200.0
2008-05-28 13:45:00,6.63,6.64,6.62,6.63,4572400.0,5.5792,5.5876,5.5708,5.5792,4572400.0
2008-05-28 13:50:00,6.63,6.63,6.62,6.63,6246800.0,5.5792,5.5792,5.5708,5.5792,6246800.0
2008-05-28 13:55:00,6.63,6.63,6.61,6.62,6280400.0,5.5792,5.5792,5.5624,5.5708,6280400.0
2008-05-28 14:00:00,6.62,6.63,6.62,6.62,5532800.0,5.5708,5.5792,5.5708,5.5708,5532800.0
2008-05-28 14:05:00,6.62,6.63,6.62,6.63,4522000.0,5.5708,5.5792,5.5708,5.5792,4522000.0
2008-05-28 14:10:00,6.63,6.63,6.62,6.63,3200400.0,5.5792,5.5792,5.5708,5.5792,3200400.0
2008-05-28 14:15:00,6.63,6.63,6.62,6.63,4729200.0,5.5792,5.5792,5.5708,5.5792,4729200.0
2008-05-28 14:20:00,6.63,6.63,6.6,6.61,8024800.0,5.5792,5.5792,5.5539,5.5624,8024800.0
2008-05-28 14:25:00,6.61,6.62,6.61,6.61,4384800.0,5.5624,5.5708,5.5624,5.5624,4384800.0
2008-05-28 14:30:00,6.61,6.62,6.61,6.61,4158000.0,5.5624,5.5708,5.5624,5.5624,4158000.0
2008-05-28 14:35:00,6.61,6.64,6.61,6.63,8136800.0,5.5624,5.5876,5.5624,5.5792,8136800.0
2008-05-28 14:40:00,6.63,6.64,6.63,6.64,6689200.0,5.5792,5.5876,5.5792,5.5876,6689200.0
2008-05-28 14:45:00,6.63,6.66,6.63,6.65,10726800.0,5.5792,5.6044,5.5792,5.596,10726800.0
2008-05-28 14:50:00,6.65,6.66,6.64,6.65,6602400.0,5.596,5.6044,5.5876,5.596,6602400.0
2008-05-28 14:55:00,6.65,6.65,6.63,6.63,6627600.0,5.596,5.596,5.5792,5.5792,6627600.0
2008-05-28 15:00:00,6.63,6.65,6.63,6.64,6190800.0,5.5792,5.596,5.5792,5.5876,6190800.0
2008-05-28 15:05:00,6.64,6.64,6.63,6.63,6308400.0,5.5876,5.5876,5.5792,5.5792,6308400.0
2008-05-28 15:10:00,6.63,6.64,6.62,6.63,6241200.0,5.5792,5.5876,5.5708,5.5792,6241200.0
2008-05-28 15:15:00,6.63,6.64,6.63,6.64,4295200.0,5.5792,5.5876,5.5792,5.5876,4295200.0
2008-05-28 15:20:00,6.64,6.64,6.63,6.63,6468000.0,5.5876,5.5876,5.5792,5.5792,6468000.0
2008-05-28 15:25:00,6.63,6.65,6.63,6.65,9408000.0,5.5792,5.596,5.5792,5.596,9408000.0
2008-05-28 15:30:00,6.65,6.66,6.65,6.66,8708000.0,5.596,5.6044,5.596,5.6044,8708000.0
2008-05-28 15:35:00,6.66,6.67,6.65,6.66,9643200.0,5.6044,5.6128,5.596,5.6044,9643200.0
2008-05-28 15:40:00,6.66,6.67,6.65,6.66,9256800.0,5.6044,5.6128,5.596,5.6044,9256800.0
2008-05-28 15:45:00,6.66,6.67,6.66,6.67,10906000.0,5.6044,5.6128,5.6044,5.6128,10906000.0
2008-05-28 15:50:00,6.67,6.68,6.67,6.68,14736400.0,5.6128,5.6213,5.6128,5.6213,14736400.0
2008-05-28 15:55:00,6.68,6.68,6.67,6.68,15422400.0,5.6213,5.6213,5.6128,5.6213,15422400.0
2008-05-29 09:30:00,6.67,6.68,6.65,6.66,17099600.0,5.6128,5.6213,5.596,5.6044,17099600.0
2008-05-29 09:35:00,6.66,6.66,6.63,6.65,15148000.0,5.6044,5.6044,5.5792,5.596,15148000.0
2008-05-29 09:40:00,6.65,6.68,6.65,6.66,11622800.0,5.596,5.6213,5.596,5.6044,11622800.0
2008-05-29 09:45:00,6.66,6.66,6.65,6.66,9718800.0,5.6044,5.6044,5.596,5.6044,9718800.0
2008-05-29 09:50:00,6.66,6.67,6.63,6.63,14725200.0,5.6044,5.6128,5.5792,5.5792,14725200.0
2008-05-29 09:55:00,6.63,6.65,6.63,6.65,9945600.0,5.5792,5.596,5.5792,5.596,9945600.0
2008-05-29 10:00:00,6.65,6.66,6.64,6.65,11057200.0,5.596,5.6044,5.5876,5.596,11057200.0
2008-05-29 10:05:00,6.66,6.69,6.65,6.69,18555600.0,5.6044,5.6297,5.596,5.6297,18555600.0
2008-05-29 10:10:00,6.69,6.69,6.66,6.67,16917600.0,5.6297,5.6297,5.6044,5.6128,16917600.0
2008-05-29 10:15:00,6.66,6.67,6.65,6.66,8814400.0,5.6044,5.6128,5.596,5.6044,8814400.0
2008-05-29 10:20:00,6.66,6.67,6.65,6.67,11208400.0,5.6044,5.6128,5.596,5.6128,11208400.0
2008-05-29 10:25:00,6.67,6.69,6.67,6.68,11424000.0,5.6128,5.6297,5.6128,5.6213,11424000.0
2008-05-29 10:30:00,6.68,6.68,6.64,6.66,16483600.0,5.6213,5.6213,5.5876,5.6044,16483600.0
2008-05-29 10:35:00,6.66,6.67,6.65,6.66,9864400.0,5.6044,5.6128,5.596,5.6044,9864400.0
2008-05-29 10:40:00,6.66,6.68,6.66,6.67,10214400.0,5.6044,5.6213,5.6044,5.6128,10214400.0
2008-05-29 10:45:00,6.67,6.69,6.67,6.68,11533200.0,5.6128,5.6297,5.6128,5.6213,11533200.0
2008-05-29 10:50:00,6.68,6.69,6.68,6.68,8352400.0,5.6213,5.6297,5.6213,5.6213,8352400.0
2008-05-29 10:55:00,6.68,6.69,6.66,6.67,8744400.0,5.6213,5.6297,5.6044,5.6128,8744400.0
2008-05-29 11:00:00,6.67,6.68,6.65,6.65,10309600.0,5.6128,5.6213,5.596,5.596,10309600.0
2008-05-29 11:05:00,6.65,6.66,6.64,6.66,9436000.0,5.596,5.6044,5.5876,5.6044,9436000.0
2008-05-29 11:10:00,6.66,6.68,6.66,6.67,8131200.0,5.6044,5.6213,5.6044,5.6128,8131200.0
2008-05-29 11:15:00,6.67,6.67,6.66,6.66,5905200.0,5.6128,5.6128,5.6044,5.6044,5905200.0
2008-05-29 11:20:00,6.66,6.67,6.65,6.65,5686800.0,5.6044,5.6128,5.596,5.596,5686800.0
2008-05-29 11:25:00,6.65,6.66,6.64,6.65,9511600.0,5.596,5.6044,5.5876,5.596,9511600.0
2008-05-29 11:30:00,6.65,6.66,6.64,6.65,5320000.0,5.596,5.6044,5.5876,5.596,5320000.0
2008-05-29 11:35:00,6.64,6.66,6.64,6.66,7019600.0,5.5876,5.6044,5.5876,5.6044,7019600.0
2008-05-29 11:40:00,6.66,6.67,6.65,6.66,6893600.0,5.6044,5.6128,5.596,5.6044,6893600.0
2008-05-29 11:45:00,6.66,6.68,6.66,6.68,9587200.0,5.6044,5.6213,5.6044,5.6213,9587200.0
2008-05-29 11:50:00,6.68,6.68,6.67,6.68,7002800.0,5.6213,5.6213,5.6128,5.6213,7002800.0
2008-05-29 11:55:00,6.68,6.69,6.68,6.68,9436000.0,5.6213,5.6297,5.6213,5.6213,9436000.0
2008-05-29 12:00:00,6.68,6.68,6.67,6.67,5429200.0,5.6213,5.6213,5.6128,5.6128,5429200.0
2008-05-29 12:05:00,6.67,6.68,6.66,6.67,4723600.0,5.6128,5.6213,5.6044,5.6128,4723600.0
2008-05-29 12:10:00,6.67,6.68,6.67,6.67,3612000.0,5.6128,5.6213,5.6128,5.6128,3612000.0
2008-05-29 12:15:00,6.67,6.68,6.66,6.67,4440800.0,5.6128,5.6213,5.6044,5.6128,4440800.0
2008-05-29 12:20:00,6.67,6.68,6.67,6.67,3572800.0,5.6128,5.6213,5.6128,5.6128,3572800.0
2008-05-29 12:25:00,6.67,6.68,6.67,6.67,2282000.0,5.6128,5.6213,5.6128,5.6128,2282000.0
2008-05-29 12:30:00,6.67,6.7,6.67,6.7,11303600.0,5.6128,5.6381,5.6128,5.6381,11303600.0
2008-05-29 12:35:00,6.7,6.71,6.7,6.71,12748400.0,5.6381,5.6465,5.6381,5.6465,12748400.0
2008-05-29 12:40:00,6.71,6.72,6.7,6.71,15206800.0,5.6465,5.6549,5.6381,5.6465,15206800.0
2008-05-29 12:45:00,6.71,6.71,6.7,6.71,5149200.0,5.6465,5.6465,5.6381,5.6465,5149200.0
2008-05-29 12:50:00,6.71,6.71,6.7,6.71,4508000.0,5.6465,5.6465,5.6381,5.6465,4508000.0
2008-05-29 12:55:00,6.71,6.71,6.7,6.7,3452400.0,5.6465,5.6465,5.6381,5.6381,3452400.0
2008-05-29 13:00:00,6.7,6.71,6.7,6.71,5496400.0,5.6381,5.6465,5.6381,5.6465,5496400.0
2008-05-29 13:05:00,6.71,6.72,6.71,6.71,6874000.0,5.6465,5.6549,5.6465,5.6465,6874000.0
2008-05-29 13:10:00,6.71,6.71,6.7,6.71,5801600.0,5.6465,5.6465,5.6381,5.6465,5801600.0
2008-05-29 13:15:00,6.71,6.71,6.69,6.7,5798800.0,5.6465,5.6465,5.6297,5.6381,5798800.0
2008-05-29 13:20:00,6.7,6.7,6.68,6.69,7145600.0,5.6381,5.6381,5.6213,5.6297,7145600.0
2008-05-29 13:25:00,6.69,6.7,6.68,6.68,4477200.0,5.6297,5.6381,5.6213,5.6213,4477200.0
2008-05-29 13:30:00,6.69,6.7,6.68,6.7,6272000.0,5.6297,5.6381,5.6213,5.6381,6272000.0
2008-05-29 13:35:00,6.7,6.7,6.69,6.7,2833600.0,5.6381,5.6381,5.6297,5.6381,2833600.0
2008-05-29 13:40:00,6.7,6.7,6.69,6.69,3096800.0,5.6381,5.6381,5.6297,5.6297,3096800.0
2008-05-29 13:45:00,6.69,6.7,6.68,6.7,5107200.0,5.6297,5.6381,5.6213,5.6381,5107200.0
2008-05-29 13:50:00,6.7,6.7,6.69,6.7,4163600.0,5.6381,5.6381,5.6297,5.6381,4163600.0
2008-05-29 13:55:00,6.7,6.7,6.69,6.69,3872400.0,5.6381,5.6381,5.6297,5.6297,3872400.0
2008-05-29 14:00:00,6.7,6.7,6.69,6.69,5297600.0,5.6381,5.6381,5.6297,5.6297,5297600.0
2008-05-29 14:05:00,6.69,6.69,6.68,6.69,7400400.0,5.6297,5.6297,5.6213,5.6297,7400400.0
2008-05-29 14:10:00,6.69,6.7,6.68,6.7,5216400.0,5.6297,5.6381,5.6213,5.6381,5216400.0
2008-05-29 14:15:00,6.7,6.71,6.7,6.71,7330400.0,5.6381,5.6465,5.6381,5.6465,7330400.0
2008-05-29 14:20:00,6.71,6.72,6.71,6.71,10172400.0,5.6465,5.6549,5.6465,5.6465,10172400.0
2008-05-29 14:25:00,6.71,6.71,6.7,6.7,6619200.0,5.6465,5.6465,5.6381,5.6381,6619200.0
2008-05-29 14:30:00,6.7,6.72,6.7,6.72,7817600.0,5.6381,5.6549,5.6381,5.6549,7817600.0
2008-05-29 14:35:00,6.72,6.72,6.69,6.69,8909600.0,5.6549,5.6549,5.6297,5.6297,8909600.0
2008-05-29 14:40:00,6.69,6.7,6.69,6.7,5440400.0,5.6297,5.6381,5.6297,5.6381,5440400.0
2008-05-29 14:45:00,6.7,6.7,6.69,6.7,5208000.0,5.6381,5.6381,5.6297,5.6381,5208000.0
2008-05-29 14:50:00,6.7,6.7,6.69,6.69,5040000.0,5.6381,5.6381,5.6297,5.6297,5040000.0
2008-05-29 14:55:00,6.69,6.69,6.67,6.69,9573200.0,5.6297,5.6297,5.6128,5.6297,9573200.0
2008-05-29 15:00:00,6.69,6.69,6.67,6.68,6862800.0,5.6297,5.6297,5.6128,5.6213,6862800.0
2008-05-29 15:05:00,6.68,6.69,6.68,6.68,5292000.0,5.6213,5.6297,5.6213,5.6213,5292000.0
2008-05-29 15:10:00,6.68,6.69,6.68,6.68,4645200.0,5.6213,5.6297,5.6213,5.6213,4645200.0
2008-05-29 15:15:00,6.68,6.69,6.68,6.68,4530400.0,5.6213,5.6297,5.6213,5.6213,4530400.0
2008-05-29 15:20:00,6.68,6.69,6.66,6.67,7856800.0,5.6213,5.6297,5.6044,5.6128,7856800.0
2008-05-29 15:25:00,6.67,6.67,6.66,6.67,6300000.0,5.6128,5.6128,5.6044,5.6128,6300000.0
2008-05-29 15:30:00,6.67,6.68,6.67,6.68,7162400.0,5.6128,5.6213,5.6128,5.6213,7162400.0
2008-05-29 15:35:00,6.68,6.68,6.67,6.68,4670400.0,5.6213,5.6213,5.6128,5.6213,4670400.0
2008-05-29 15:40:00,6.68,6.68,6.66,6.68,6322400.0,5.6213,5.6213,5.6044,5.6213,6322400.0
2008-05-29 15:45:00,6.68,6.68,6.67,6.68,6916000.0,5.6213,5.6213,5.6128,5.6213,6916000.0
2008-05-29 15:50:00,6.68,6.69,6.68,6.68,8873200.0,5.6213,5.6297,5.6213,5.6213,8873200.0
2008-05-29 15:55:00,6.68,6.68,6.67,6.67,11113200.0,5.6213,5.6213,5.6128,5.6128,11113200.0
2008-05-30 09:30:00,6.7,6.71,6.69,6.71,16704800.0,5.6381,5.6465,5.6297,5.6465,16704800.0
2008-05-30 09:35:00,6.71,6.72,6.7,6.71,17024000.0,5.6465,5.6549,5.6381,5.6465,17024000.0
2008-05-30 09:40:00,6.71,6.73,6.71,6.72,16329600.0,5.6465,5.6633,5.6465,5.6549,16329600.0
2008-05-30 09:45:00,6.72,6.73,6.71,6.73,15680000.0,5.6549,5.6633,5.6465,5.6633,15680000.0
2008-05-30 09:50:00,6.73,6.74,6.72,6.73,14736400.0,5.6633,5.6718,5.6549,5.6633,14736400.0
2008-05-30 09:55:00,6.73,6.74,6.71,6.73,22962800.0,5.6633,5.6718,5.6465,5.6633,22962800.0
2008-05-30 10:00:00,6.73,6.73,6.72,6.72,11219600.0,5.6633,5.6633,5.6549,5.6549,11219600.0
2008-05-30 10:05:00,6.72,6.74,6.72,6.73,14330400.0,5.6549,5.6718,5.6549,5.6633,14330400.0
2008-05-30 10:10:00,6.73,6.74,6.73,6.74,8358000.0,5.6633,5.6718,5.6633,5.6718,8358000.0
2008-05-30 10:15:00,6.74,6.75,6.73,6.75,14165200.0,5.6718,5.6802,5.6633,5.6802,14165200.0
2008-05-30 10:20:00,6.75,6.76,6.75,6.75,19650400.0,5.6802,5.6886,5.6802,5.6802,19650400.0
2008-05-30 10:25:00,6.75,6.76,6.74,6.75,12773600.0,5.6802,5.6886,5.6718,5.6802,12773600.0
2008-05-30 10:30:00,6.75,6.75,6.73,6.74,8587600.0,5.6802,5.6802,5.6633,5.6718,8587600.0
2008-05-30 10:35:00,6.74,6.74,6.73,6.73,11944800.0,5.6718,5.6718,5.6633,5.6633,11944800.0
2008-05-30 10:40:00,6.73,6.74,6.72,6.73,9178400.0,5.6633,5.6718,5.6549,5.6633,9178400.0
2008-05-30 10:45:00,6.73,6.74,6.72,6.73,6000400.0,5.6633,5.6718,5.6549,5.6633,6000400.0
2008-05-30 10:50:00,6.73,6.74,6.73,6.74,7624400.0,5.6633,5.6718,5.6633,5.6718,7624400.0
2008-05-30 10:55:00,6.74,6.74,6.73,6.74,4673200.0,5.6718,5.6718,5.6633,5.6718,4673200.0
2008-05-30 11:00:00,6.74,6.74,6.73,6.73,4054400.0,5.6718,5.6718,5.6633,5.6633,4054400.0
2008-05-30 11:05:00,6.73,6.73,6.72,6.72,8540000.0,5.6633,5.6633,5.6549,5.6549,8540000.0
2008-05-30 11:10:00,6.72,6.73,6.72,6.73,5199600.0,5.6549,5.6633,5.6549,5.6633,5199600.0
2008-05-30 11:15:00,6.73,6.74,6.73,6.73,4818800.0,5.6633,5.6718,5.6633,5.6633,4818800.0
2008-05-30 11:20:00,6.73,6.74,6.73,6.73,4813200.0,5.6633,5.6718,5.6633,5.6633,4813200.0
2008-05-30 11:25:00,6.73,6.74,6.73,6.73,3166800.0,5.6633,5.6718,5.6633,5.6633,3166800.0
2008-05-30 11:30:00,6.73,6.74,6.73,6.74,4463200.0,5.6633,5.6718,5.6633,5.6718,4463200.0
2008-05-30 11:35:00,6.74,6.74,6.73,6.73,4740400.0,5.6718,5.6718,5.6633,5.6633,4740400.0
2008-05-30 11:40:00,6.73,6.74,6.73,6.74,3679200.0,5.6633,5.6718,5.6633,5.6718,3679200.0
2008-05-30 11:45:00,6.73,6.74,6.73,6.74,4832800.0,5.6633,5.6718,5.6633,5.6718,4832800.0
2008-05-30 11:50:00,6.74,6.75,6.73,6.74,6255200.0,5.6718,5.6802,5.6633,5.6718,6255200.0
2008-05-30 11:55:00,6.74,6.75,6.74,6.75,8500800.0,5.6718,5.6802,5.6718,5.6802,8500800.0
2008-05-30 12:00:00,6.75,6.75,6.74,6.75,5737200.0,5.6802,5.6802,5.6718,5.6802,5737200.0
2008-05-30 12:05:00,6.75,6.75,6.74,6.75,3794000.0,5.6802,5.6802,5.6718,5.6802,3794000.0
2008-05-30 12:10:00,6.74,6.75,6.74,6.74,2287600.0,5.6718,5.6802,5.6718,5.6718,2287600.0
2008-05-30 12:15:00,6.74,6.74,6.74,6.74,3432800.0,5.6718,5.6718,5.6718,5.6718,3432800.0
2008-05-30 12:20:00,6.74,6.75,6.74,6.75,4869200.0,5.6718,5.6802,5.6718,5.6802,4869200.0
2008-05-30 12:25:00,6.75,6.75,6.75,6.75,5191200.0,5.6802,5.6802,5.6802,5.6802,5191200.0
2008-05-30 12:30:00,6.75,6.76,6.75,6.75,7112000.0,5.6802,5.6886,5.6802,5.6802,7112000.0
2008-05-30 12:35:00,6.75,6.75,6.75,6.75,5779200.0,5.6802,5.6802,5.6802,5.6802,5779200.0
2008-05-30 12:40:00,6.75,6.76,6.75,6.75,5065200.0,5.6802,5.6886,5.6802,5.6802,5065200.0
2008-05-30 12:45:00,6.75,6.75,6.75,6.75,2788800.0,5.6802,5.6802,5.6802,5.6802,2788800.0
2008-05-30 12:50:00,6.75,6.75,6.75,6.75,3760400.0,5.6802,5.6802,5.6802,5.6802,3760400.0
2008-05-30 12:55:00,6.75,6.75,6.75,6.75,2973600.0,5.6802,5.6802,5.6802,5.6802,2973600.0
2008-05-30 13:00:00,6.75,6.76,6.75,6.75,6022800.0,5.6802,5.6886,5.6802,5.6802,6022800.0
2008-05-30 13:05:00,6.75,6.76,6.75,6.75,5342400.0,5.6802,5.6886,5.6802,5.6802,5342400.0
2008-05-30 13:10:00,6.75,6.75,6.74,6.75,5126800.0,5.6802,5.6802,5.6718,5.6802,5126800.0
2008-05-30 13:15:00,6.75,6.75,6.74,6.75,3068800.0,5.6802,5.6802,5.6718,5.6802,3068800.0
2008-05-30 13:20:00,6.75,6.76,6.75,6.75,2982000.0,5.6802,5.6886,5.6802,5.6802,2982000.0
2008-05-30 13:25:00,6.75,6.76,6.75,6.75,6062000.0,5.6802,5.6886,5.6802,5.6802,6062000.0
2008-05-30 13:30:00,6.75,6.76,6.75,6.76,2640400.0,5.6802,5.6886,5.6802,5.6886,2640400.0
2008-05-30 13:35:00,6.76,6.76,6.75,6.76,3010000.0,5.6886,5.6886,5.6802,5.6886,3010000.0
2008-05-30 13:40:00,6.76,6.76,6.76,6.76,5000800.0,5.6886,5.6886,5.6886,5.6886,5000800.0
2008-05-30 13:45:00,6.76,6.76,6.76,6.76,4519200.0,5.6886,5.6886,5.6886,5.6886,4519200.0
2008-05-30 13:50:00,6.76,6.77,6.75,6.75,6484800.0,5.6886,5.697,5.6802,5.6802,6484800.0
2008-05-30 13:55:00,6.75,6.76,6.75,6.75,3488800.0,5.6802,5.6886,5.6802,5.6802,3488800.0
2008-05-30 14:00:00,6.75,6.75,6.74,6.74,7243600.0,5.6802,5.6802,5.6718,5.6718,7243600.0
2008-05-30 14:05:00,6.75,6.75,6.74,6.74,5037200.0,5.6802,5.6802,5.6718,5.6718,5037200.0
2008-05-30 14:10:00,6.74,6.75,6.74,6.75,4155200.0,5.6718,5.6802,5.6718,5.6802,4155200.0
2008-05-30 14:15:00,6.75,6.75,6.75,6.75,4104800.0,5.6802,5.6802,5.6802,5.6802,4104800.0
2008-05-30 14:20:00,6.75,6.76,6.75,6.76,4404400.0,5.6802,5.6886,5.6802,5.6886,4404400.0
2008-05-30 14:25:00,6.76,6.76,6.75,6.75,2704800.0,5.6886,5.6886,5.6802,5.6802,2704800.0
2008-05-30 14:30:00,6.75,6.75,6.75,6.75,2926000.0,5.6802,5.6802,5.6802,5.6802,2926000.0
2008-05-30 14:35:00,6.75,6.76,6.75,6.75,2797200.0,5.6802,5.6886,5.6802,5.6802,2797200.0
2008-05-30 14:40:00,6.75,6.76,6.75,6.76,5149200.0,5.6802,5.6886,5.6802,5.6886,5149200.0
2008-05-30 14:45:00,6.76,6.76,6.75,6.75,4900000.0,5.6886,5.6886,5.6802,5.6802,4900000.0
2008-05-30 14:50:00,6.75,6.76,6.75,6.76,3057600.0,5.6802,5.6886,5.6802,5.6886,3057600.0
2008-05-30 14:55:00,6.76,6.76,6.76,6.76,4852400.0,5.6886,5.6886,5.6886,5.6886,4852400.0
2008-05-30 15:00:00,6.76,6.77,6.76,6.77,5283600.0,5.6886,5.697,5.6886,5.697,5283600.0
2008-05-30 15:05:00,6.77,6.77,6.76,6.76,7386400.0,5.697,5.697,5.6886,5.6886,7386400.0
2008-05-30 15:10:00,6.76,6.76,6.76,6.76,4376400.0,5.6886,5.6886,5.6886,5.6886,4376400.0
2008-05-30 15:15:00,6.76,6.76,6.73,6.74,15330000.0,5.6886,5.6886,5.6633,5.6718,15330000.0
2008-05-30 15:20:00,6.74,6.74,6.73,6.74,8016400.0,5.6718,5.6718,5.6633,5.6718,8016400.0
2008-05-30 15:25:00,6.74,6.74,6.73,6.73,9542400.0,5.6718,5.6718,5.6633,5.6633,9542400.0
2008-05-30 15:30:00,6.73,6.75,6.73,6.74,8629600.0,5.6633,5.6802,5.6633,5.6718,8629600.0
2008-05-30 15:35:00,6.74,6.74,6.72,6.73,9612400.0,5.6718,5.6718,5.6549,5.6633,9612400.0
2008-05-30 15:40:00,6.74,6.74,6.72,6.72,7285600.0,5.6718,5.6718,5.6549,5.6549,7285600.0
2008-05-30 15:45:00,6.72,6.74,6.72,6.74,9385600.0,5.6549,5.6718,5.6549,5.6718,9385600.0
2008-05-30 15:50:00,6.74,6.75,6.74,6.75,11331600.0,5.6718,5.6802,5.6718,5.6802,11331600.0
2008-05-30 15:55:00,6.75,6.75,6.73,6.73,16486400.0,5.6802,5.6802,5.6633,5.6633,16486400.0
2008-06-02 09:30:00,6.73,6.77,6.73,6.75,19185600.0,5.6633,5.697,5.6633,5.6802,19185600.0
2008-06-02 09:35:00,6.75,6.76,6.73,6.74,14856800.0,5.6802,5.6886,5.6633,5.6718,14856800.0
2008-06-02 09:40:00,6.74,6.74,6.7,6.71,15344000.0,5.6718,5.6718,5.6381,5.6465,15344000.0
2008-06-02 09:45:00,6.71,6.72,6.7,6.72,8064000.0,5.6465,5.6549,5.6381,5.6549,8064000.0
2008-06-02 09:50:00,6.72,6.73,6.7,6.72,13020000.0,5.6549,5.6633,5.6381,5.6549,13020000.0
2008-06-02 09:55:00,6.72,6.73,6.71,6.72,8892800.0,5.6549,5.6633,5.6465,5.6549,8892800.0
2008-06-02 10:00:00,6.72,6.73,6.71,6.72,11438000.0,5.6549,5.6633,5.6465,5.6549,11438000.0
2008-06-02 10:05:00,6.72,6.73,6.69,6.7,15859200.0,5.6549,5.6633,5.6297,5.6381,15859200.0
2008-06-02 10:10:00,6.7,6.7,6.67,6.67,14375200.0,5.6381,5.6381,5.6128,5.6128,14375200.0
2008-06-02 10:15:00,6.67,6.68,6.66,6.67,11508000.0,5.6128,5.6213,5.6044,5.6128,11508000.0
2008-06-02 10:20:00,6.67,6.68,6.67,6.68,8559600.0,5.6128,5.6213,5.6128,5.6213,8559600.0
2008-06-02 10:25:00,6.68,6.7,6.68,6.69,7229600.0,5.6213,5.6381,5.6213,5.6297,7229600.0
2008-06-02 10:30:00,6.69,6.69,6.68,6.69,7282800.0,5.6297,5.6297,5.6213,5.6297,7282800.0
2008-06-02 10:35:00,6.69,6.69,6.68,6.68,4908400.0,5.6297,5.6297,5.6213,5.6213,4908400.0
2008-06-02 10:40:00,6.68,6.68,6.67,6.67,6843200.0,5.6213,5.6213,5.6128,5.6128,6843200.0
2008-06-02 10:45:00,6.67,6.69,6.67,6.69,9251200.0,5.6128,5.6297,5.6128,5.6297,9251200.0
2008-06-02 10:50:00,6.69,6.7,6.68,6.7,10432800.0,5.6297,5.6381,5.6213,5.6381,10432800.0
2008-06-02 10:55:00,6.7,6.7,6.68,6.68,5513200.0,5.6381,5.6381,5.6213,5.6213,5513200.0
2008-06-02 11:00:00,6.68,6.69,6.67,6.67,6375600.0,5.6213,5.6297,5.6128,5.6128,6375600.0
2008-06-02 11:05:00,6.67,6.68,6.66,6.68,6630400.0,5.6128,5.6213,5.6044,5.6213,6630400.0
2008-06-02 11:10:00,6.68,6.69,6.67,6.68,5205200.0,5.6213,5.6297,5.6128,5.6213,5205200.0
2008-06-02 11:15:00,6.68,6.69,6.67,6.68,4376400.0,5.6213,5.6297,5.6128,5.6213,4376400.0
2008-06-02 11:20:00,6.68,6.68,6.65,6.66,11127200.0,5.6213,5.6213,5.596,5.6044,11127200.0
2008-06-02 11:25:00,6.66,6.67,6.65,6.66,7683200.0,5.6044,5.6128,5.596,5.6044,7683200.0
2008-06-02 11:30:00,6.66,6.67,6.65,6.66,5348000.0,5.6044,5.6128,5.596,5.6044,5348000.0
2008-06-02 11:35:00,6.66,6.67,6.66,6.66,5166000.0,5.6044,5.6128,5.6044,5.6044,5166000.0
2008-06-02 11:40:00,6.66,6.67,6.66,6.67,3228400.0,5.6044,5.6128,5.6044,5.6128,3228400.0
2008-06-02 11:45:00,6.67,6.67,6.65,6.66,4460400.0,5.6128,5.6128,5.596,5.6044,4460400.0
2008-06-02 11:50:00,6.66,6.67,6.66,6.66,3586800.0,5.6044,5.6128,5.6044,5.6044,3586800.0
2008-06-02 11:55:00,6.66,6.68,6.66,6.68,8318800.0,5.6044,5.6213,5.6044,5.6213,8318800.0
2008-06-02 12:00:00,6.68,6.68,6.68,6.68,5261200.0,5.6213,5.6213,5.6213,5.6213,5261200.0
2008-06-02 12:05:00,6.68,6.69,6.67,6.67,4037600.0,5.6213,5.6297,5.6128,5.6128,4037600.0
2008-06-02 12:10:00,6.67,6.68,6.67,6.67,4211200.0,5.6128,5.6213,5.6128,5.6128,4211200.0
2008-06-02 12:15:00,6.67,6.68,6.66,6.67,3693200.0,5.6128,5.6213,5.6044,5.6128,3693200.0
2008-06-02 12:20:00,6.67,6.68,6.67,6.68,2934400.0,5.6128,5.6213,5.6128,5.6213,2934400.0
2008-06-02 12:25:00,6.68,6.68,6.67,6.67,3379600.0,5.6213,5.6213,5.6128,5.6128,3379600.0
2008-06-02 12:30:00,6.67,6.67,6.66,6.66,4748800.0,5.6128,5.6128,5.6044,5.6044,4748800.0
2008-06-02 12:35:00,6.66,6.66,6.64,6.65,11673200.0,5.6044,5.6044,5.5876,5.596,11673200.0
2008-06-02 12:40:00,6.65,6.65,6.63,6.64,10301200.0,5.596,5.596,5.5792,5.5876,10301200.0
2008-06-02 12:45:00,6.64,6.65,6.64,6.64,6104000.0,5.5876,5.596,5.5876,5.5876,6104000.0
2008-06-02 12:50:00,6.64,6.64,6.63,6.63,7492800.0,5.5876,5.5876,5.5792,5.5792,7492800.0
2008-06-02 12:55:00,6.63,6.64,6.62,6.62,10138800.0,5.5792,5.5876,5.5708,5.5708,10138800.0
2008-06-02 13:00:00,6.62,6.62,6.61,6.61,7109200.0,5.5708,5.5708,5.5624,5.5624,7109200.0
2008-06-02 13:05:00,6.61,6.62,6.59,6.6,15568000.0,5.5624,5.5708,5.5455,5.5539,15568000.0
2008-06-02 13:10:00,6.6,6.62,6.59,6.61,11172000.0,5.5539,5.5708,5.5455,5.5624,11172000.0
2008-06-02 13:15:00,6.61,6.62,6.61,6.62,6280400.0,5.5624,5.5708,5.5624,5.5708,6280400.0
2008-06-02 13:20:00,6.62,6.62,6.61,6.61,4732000.0,5.5708,5.5708,5.5624,5.5624,4732000.0
2008-06-02 13:25:00,6.61,6.61,6.6,6.61,6577200.0,5.5624,5.5624,5.5539,5.5624,6577200.0
2008-06-02 13:30:00,6.61,6.61,6.6,6.61,6605200.0,5.5624,5.5624,5.5539,5.5624,6605200.0
2008-06-02 13:35:00,6.61,6.61,6.6,6.61,5625200.0,5.5624,5.5624,5.5539,5.5624,5625200.0
2008-06-02 13:40:00,6.61,6.62,6.6,6.6,6756400.0,5.5624,5.5708,5.5539,5.5539,6756400.0
2008-06-02 13:45:00,6.6,6.61,6.6,6.6,3746400.0,5.5539,5.5624,5.5539,5.5539,3746400.0
2008-06-02 13:50:00,6.6,6.61,6.6,6.6,3500000.0,5.5539,5.5624,5.5539,5.5539,3500000.0
2008-06-02 13:55:00,6.6,6.61,6.6,6.61,4421200.0,5.5539,5.5624,5.5539,5.5624,4421200.0
2008-06-02 14:00:00,6.61,6.62,6.59,6.6,6554800.0,5.5624,5.5708,5.5455,5.5539,6554800.0
2008-06-02 14:05:00,6.6,6.61,6.59,6.6,5042800.0,5.5539,5.5624,5.5455,5.5539,5042800.0
2008-06-02 14:10:00,6.6,6.61,6.6,6.6,6442800.0,5.5539,5.5624,5.5539,5.5539,6442800.0
2008-06-02 14:15:00,6.6,6.61,6.6,6.6,6165600.0,5.5539,5.5624,5.5539,5.5539,6165600.0
2008-06-02 14:20:00,6.6,6.61,6.6,6.6,7364000.0,5.5539,5.5624,5.5539,5.5539,7364000.0
2008-06-02 14:25:00,6.6,6.61,6.6,6.6,5180000.0,5.5539,5.5624,5.5539,5.5539,5180000.0
2008-06-02 14:30:00,6.61,6.62,6.61,6.61,7646800.0,5.5624,5.5708,5.5624,5.5624,7646800.0
2008-06-02 14:35:00,6.61,6.64,6.61,6.63,13921600.0,5.5624,5.5876,5.5624,5.5792,13921600.0
2008-06-02 14:40:00,6.63,6.64,6.63,6.63,6846000.0,5.5792,5.5876,5.5792,5.5792,6846000.0
2008-06-02 14:45:00,6.63,6.63,6.62,6.62,5507600.0,5.5792,5.5792,5.5708,5.5708,5507600.0
2008-06-02 14:50:00,6.62,6.62,6.61,6.62,7442400.0,5.5708,5.5708,5.5624,5.5708,7442400.0
2008-06-02 14:55:00,6.62,6.63,6.61,6.61,7599200.0,5.5708,5.5792,5.5624,5.5624,7599200.0
2008-06-02 15:00:00,6.61,6.62,6.61,6.61,7476000.0,5.5624,5.5708,5.5624,5.5624,7476000.0
2008-06-02 15:05:00,6.61,6.61,6.6,6.6,10897600.0,5.5624,5.5624,5.5539,5.5539,10897600.0
2008-06-02 15:10:00,6.6,6.62,6.6,6.61,8402800.0,5.5539,5.5708,5.5539,5.5624,8402800.0
2008-06-02 15:15:00,6.61,6.61,6.6,6.6,5899600.0,5.5624,5.5624,5.5539,5.5539,5899600.0
2008-06-02 15:20:00,6.6,6.61,6.59,6.6,8402800.0,5.5539,5.5624,5.5455,5.5539,8402800.0
2008-06-02 15:25:00,6.6,6.62,6.6,6.62,13496000.0,5.5539,5.5708,5.5539,5.5708,13496000.0
2008-06-02 15:30:00,6.62,6.63,6.62,6.62,12275200.0,5.5708,5.5792,5.5708,5.5708,12275200.0
2008-06-02 15:35:00,6.62,6.63,6.61,6.62,8344000.0,5.5708,5.5792,5.5624,5.5708,8344000.0
2008-06-02 15:40:00,6.62,6.63,6.61,6.62,8436400.0,5.5708,5.5792,5.5624,5.5708,8436400.0
2008-06-02 15:45:00,6.62,6.63,6.62,6.63,13437200.0,5.5708,5.5792,5.5708,5.5792,13437200.0
2008-06-02 15:50:00,6.63,6.65,6.63,6.64,19054000.0,5.5792,5.596,5.5792,5.5876,19054000.0
2008-06-02 15:55:00,6.64,6.65,6.64,6.65,16917600.0,5.5876,5.596,5.5876,5.596,16917600.0
2008-06-03 09:30:00,6.67,6.68,6.64,6.65,17880800.0,5.6128,5.6213,5.5876,5.596,17880800.0
2008-06-03 09:35:00,6.65,6.67,6.63,6.63,14985600.0,5.596,5.6128,5.5792,5.5792,14985600.0
2008-06-03 09:40:00,6.63,6.65,6.63,6.65,11029200.0,5.5792,5.596,5.5792,5.596,11029200.0
2008-06-03 09:45:00,6.65,6.66,6.63,6.65,10561600.0,5.596,5.6044,5.5792,5.596,10561600.0
2008-06-03 09:50:00,6.65,6.67,6.65,6.66,11838400.0,5.596,5.6128,5.596,5.6044,11838400.0
2008-06-03 09:55:00,6.66,6.67,6.66,6.67,8629600.0,5.6044,5.6128,5.6044,5.6128,8629600.0
2008-06-03 10:00:00,6.67,6.7,6.67,6.7,20070400.0,5.6128,5.6381,5.6128,5.6381,20070400.0
2008-06-03 10:05:00,6.7,6.71,6.69,6.69,15428000.0,5.6381,5.6465,5.6297,5.6297,15428000.0
2008-06-03 10:10:00,6.69,6.7,6.69,6.69,9707600.0,5.6297,5.6381,5.6297,5.6297,9707600.0
2008-06-03 10:15:00,6.69,6.69,6.67,6.68,8951600.0,5.6297,5.6297,5.6128,5.6213,8951600.0
2008-06-03 10:20:00,6.68,6.69,6.67,6.68,6048000.0,5.6213,5.6297,5.6128,5.6213,6048000.0
2008-06-03 10:25:00,6.68,6.69,6.68,6.68,6736800.0,5.6213,5.6297,5.6213,5.6213,6736800.0
2008-06-03 10:30:00,6.68,6.69,6.67,6.69,5605600.0,5.6213,5.6297,5.6128,5.6297,5605600.0
2008-06-03 10:35:00,6.69,6.69,6.68,6.68,3435600.0,5.6297,5.6297,5.6213,5.6213,3435600.0
2008-06-03 10:40:00,6.68,6.69,6.67,6.68,5093200.0,5.6213,5.6297,5.6128,5.6213,5093200.0
2008-06-03 10:45:00,6.68,6.69,6.68,6.69,6540800.0,5.6213,5.6297,5.6213,5.6297,6540800.0
2008-06-03 10:50:00,6.69,6.7,6.69,6.7,9517200.0,5.6297,5.6381,5.6297,5.6381,9517200.0
2008-06-03 10:55:00,6.7,6.7,6.69,6.7,7067200.0,5.6381,5.6381,5.6297,5.6381,7067200.0
2008-06-03 11:00:00,6.7,6.71,6.7,6.71,10788400.0,5.6381,5.6465,5.6381,5.6465,10788400.0
2008-06-03 11:05:00,6.71,6.72,6.71,6.71,10516800.0,5.6465,5.6549,5.6465,5.6465,10516800.0
2008-06-03 11:10:00,6.71,6.72,6.71,6.72,6350400.0,5.6465,5.6549,5.6465,5.6549,6350400.0
2008-06-03 11:15:00,6.71,6.72,6.71,6.72,7126000.0,5.6465,5.6549,5.6465,5.6549,7126000.0
2008-06-03 11:20:00,6.72,6.72,6.7,6.71,6613600.0,5.6549,5.6549,5.6381,5.6465,6613600.0
2008-06-03 11:25:00,6.71,6.71,6.7,6.71,4314800.0,5.6465,5.6465,5.6381,5.6465,4314800.0
2008-06-03 11:30:00,6.7,6.71,6.7,6.7,4519200.0,5.6381,5.6465,5.6381,5.6381,4519200.0
2008-06-03 11:35:00,6.7,6.7,6.69,6.69,6036800.0,5.6381,5.6381,5.6297,5.6297,6036800.0
2008-06-03 11:40:00,6.69,6.71,6.69,6.71,4034800.0,5.6297,5.6465,5.6297,5.6465,4034800.0
2008-06-03 11:45:00,6.71,6.71,6.7,6.71,4454800.0,5.6465,5.6465,5.6381,5.6465,4454800.0
2008-06-03 11:50:00,6.71,6.71,6.71,6.71,4468800.0,5.6465,5.6465,5.6465,5.6465,4468800.0
2008-06-03 11:55:00,6.71,6.71,6.71,6.71,4502400.0,5.6465,5.6465,5.6465,5.6465,4502400.0
2008-06-03 12:00:00,6.71,6.71,6.71,6.71,3362800.0,5.6465,5.6465,5.6465,5.6465,3362800.0
2008-06-03 12:05:00,6.71,6.71,6.7,6.7,3357200.0,5.6465,5.6465,5.6381,5.6381,3357200.0
2008-06-03 12:10:00,6.7,6.71,6.7,6.7,4589200.0,5.6381,5.6465,5.6381,5.6381,4589200.0
2008-06-03 12:15:00,6.7,6.71,6.7,6.7,3388000.0,5.6381,5.6465,5.6381,5.6381,3388000.0
2008-06-03 12:20:00,6.7,6.7,6.69,6.69,4575200.0,5.6381,5.6381,5.6297,5.6297,4575200.0
2008-06-03 12:25:00,6.69,6.69,6.68,6.69,6770400.0,5.6297,5.6297,5.6213,5.6297,6770400.0
2008-06-03 12:30:00,6.69,6.69,6.68,6.69,8013600.0,5.6297,5.6297,5.6213,5.6297,8013600.0
2008-06-03 12:35:00,6.69,6.7,6.69,6.7,4762800.0,5.6297,5.6381,5.6297,5.6381,4762800.0
2008-06-03 12:40:00,6.7,6.7,6.69,6.69,3777200.0,5.6381,5.6381,5.6297,5.6297,3777200.0
2008-06-03 12:45:00,6.69,6.7,6.69,6.69,3323600.0,5.6297,5.6381,5.6297,5.6297,3323600.0
2008-06-03 12:50:00,6.69,6.7,6.69,6.69,3760400.0,5.6297,5.6381,5.6297,5.6297,3760400.0
2008-06-03 12:55:00,6.69,6.69,6.68,6.68,4743200.0,5.6297,5.6297,5.6213,5.6213,4743200.0
2008-06-03 13:00:00,6.69,6.69,6.68,6.68,2786000.0,5.6297,5.6297,5.6213,5.6213,2786000.0
2008-06-03 13:05:00,6.68,6.69,6.68,6.69,3040800.0,5.6213,5.6297,5.6213,5.6297,3040800.0
2008-06-03 13:10:00,6.69,6.69,6.68,6.69,4188800.0,5.6297,5.6297,5.6213,5.6297,4188800.0
2008-06-03 13:15:00,6.69,6.7,6.68,6.7,3931200.0,5.6297,5.6381,5.6213,5.6381,3931200.0
2008-06-03 13:20:00,6.7,6.7,6.69,6.69,5485200.0,5.6381,5.6381,5.6297,5.6297,5485200.0
2008-06-03 13:25:00,6.69,6.69,6.67,6.68,7056000.0,5.6297,5.6297,5.6128,5.6213,7056000.0
2008-06-03 13:30:00,6.68,6.68,6.65,6.66,15139600.0,5.6213,5.6213,5.596,5.6044,15139600.0
2008-06-03 13:35:00,6.66,6.67,6.64,6.64,11368000.0,5.6044,5.6128,5.5876,5.5876,11368000.0
2008-06-03 13:40:00,6.64,6.65,6.63,6.64,12524400.0,5.5876,5.596,5.5792,5.5876,12524400.0
2008-06-03 13:45:00,6.64,6.64,6.61,6.63,11911200.0,5.5876,5.5876,5.5624,5.5792,11911200.0
2008-06-03 13:50:00,6.63,6.63,6.6,6.6,14753200.0,5.5792,5.5792,5.5539,5.5539,14753200.0
2008-06-03 13:55:00,6.6,6.61,6.57,6.59,19009200.0,5.5539,5.5624,5.5287,5.5455,19009200.0
2008-06-03 14:00:00,6.6,6.61,6.59,6.6,10827600.0,5.5539,5.5624,5.5455,5.5539,10827600.0
2008-06-03 14:05:00,6.6,6.62,6.57,6.61,11774000.0,5.5539,5.5708,5.5287,5.5624,11774000.0
2008-06-03 14:10:00,6.61,6.61,6.59,6.59,8730400.0,5.5624,5.5624,5.5455,5.5455,8730400.0
2008-06-03 14:15:00,6.59,6.59,6.58,6.59,10371200.0,5.5455,5.5455,5.5371,5.5455,10371200.0
2008-06-03 14:20:00,6.59,6.6,6.55,6.55,16002000.0,5.5455,5.5539,5.5119,5.5119,16002000.0
2008-06-03 14:25:00,6.55,6.56,6.51,6.51,19684000.0,5.5119,5.5203,5.4782,5.4782,19684000.0
2008-06-03 14:30:00,6.51,6.54,6.51,6.53,16721600.0,5.4782,5.5035,5.4782,5.495,16721600.0
2008-06-03 14:35:00,6.53,6.56,6.53,6.55,11916800.0,5.495,5.5203,5.495,5.5119,11916800.0
2008-06-03 14:40:00,6.54,6.55,6.54,6.55,8134000.0,5.5035,5.5119,5.5035,5.5119,8134000.0
2008-06-03 14:45:00,6.55,6.56,6.54,6.55,6991600.0,5.5119,5.5203,5.5035,5.5119,6991600.0
2008-06-03 14:50:00,6.56,6.57,6.55,6.57,12261200.0,5.5203,5.5287,5.5119,5.5287,12261200.0
2008-06-03 14:55:00,6.57,6.58,6.56,6.58,9422000.0,5.5287,5.5371,5.5203,5.5371,9422000.0
2008-06-03 15:00:00,6.58,6.6,6.56,6.58,19090400.0,5.5371,5.5539,5.5203,5.5371,19090400.0
2008-06-03 15:05:00,6.58,6.61,6.58,6.61,14448000.0,5.5371,5.5624,5.5371,5.5624,14448000.0
2008-06-03 15:10:00,6.61,6.61,6.59,6.6,10267600.0,5.5624,5.5624,5.5455,5.5539,10267600.0
2008-06-03 15:15:00,6.6,6.61,6.59,6.6,7347200.0,5.5539,5.5624,5.5455,5.5539,7347200.0
2008-06-03 15:20:00,6.6,6.61,6.59,6.61,8691200.0,5.5539,5.5624,5.5455,5.5624,8691200.0
2008-06-03 15:25:00,6.61,6.62,6.6,6.62,10659600.0,5.5624,5.5708,5.5539,5.5708,10659600.0
2008-06-03 15:30:00,6.62,6.64,6.61,6.64,16097200.0,5.5708,5.5876,5.5624,5.5876,16097200.0
2008-06-03 15:35:00,6.64,6.66,6.63,6.65,17939600.0,5.5876,5.6044,5.5792,5.596,17939600.0
2008-06-03 15:40:00,6.65,6.67,6.63,6.64,18566800.0,5.596,5.6128,5.5792,5.5876,18566800.0
2008-06-03 15:45:00,6.64,6.65,6.63,6.64,11239200.0,5.5876,5.596,5.5792,5.5876,11239200.0
2008-06-03 15:50:00,6.64,6.65,6.63,6.64,11001200.0,5.5876,5.596,5.5792,5.5876,11001200.0
2008-06-03 15:55:00,6.64,6.64,6.62,6.62,14341600.0,5.5876,5.5876,5.5708,5.5708,14341600.0
2008-06-04 09:30:00,6.57,6.59,6.57,6.59,17130400.0,5.5287,5.5455,5.5287,5.5455,17130400.0
2008-06-04 09:35:00,6.59,6.61,6.58,6.6,15240400.0,5.5455,5.5624,5.5371,5.5539,15240400.0
2008-06-04 09:40:00,6.6,6.61,6.58,6.6,13227200.0,5.5539,5.5624,5.5371,5.5539,13227200.0
2008-06-04 09:45:00,6.6,6.6,6.57,6.6,14820400.0,5.5539,5.5539,5.5287,5.5539,14820400.0
2008-06-04 09:50:00,6.6,6.61,6.56,6.57,14694400.0,5.5539,5.5624,5.5203,5.5287,14694400.0
2008-06-04 09:55:00,6.57,6.58,6.56,6.56,15968400.0,5.5287,5.5371,5.5203,5.5203,15968400.0
2008-06-04 10:00:00,6.56,6.58,6.54,6.57,16713200.0,5.5203,5.5371,5.5035,5.5287,16713200.0
2008-06-04 10:05:00,6.57,6.59,6.56,6.58,11340000.0,5.5287,5.5455,5.5203,5.5371,11340000.0
2008-06-04 10:10:00,6.58,6.61,6.57,6.61,15162000.0,5.5371,5.5624,5.5287,5.5624,15162000.0
2008-06-04 10:15:00,6.61,6.62,6.6,6.61,13179600.0,5.5624,5.5708,5.5539,5.5624,13179600.0
2008-06-04 10:20:00,6.61,6.63,6.6,6.62,11202800.0,5.5624,5.5792,5.5539,5.5708,11202800.0
2008-06-04 10:25:00,6.62,6.64,6.62,6.63,10043600.0,5.5708,5.5876,5.5708,5.5792,10043600.0
2008-06-04 10:30:00,6.63,6.64,6.63,6.64,10278800.0,5.5792,5.5876,5.5792,5.5876,10278800.0
2008-06-04 10:35:00,6.64,6.65,6.63,6.63,12059600.0,5.5876,5.596,5.5792,5.5792,12059600.0
2008-06-04 10:40:00,6.63,6.64,6.63,6.63,9055200.0,5.5792,5.5876,5.5792,5.5792,9055200.0
2008-06-04 10:45:00,6.63,6.63,6.62,6.62,8974000.0,5.5792,5.5792,5.5708,5.5708,8974000.0
2008-06-04 10:50:00,6.62,6.64,6.62,6.64,14364000.0,5.5708,5.5876,5.5708,5.5876,14364000.0
2008-06-04 10:55:00,6.64,6.67,6.64,6.67,17987200.0,5.5876,5.6128,5.5876,5.6128,17987200.0
2008-06-04 11:00:00,6.66,6.67,6.66,6.66,10640000.0,5.6044,5.6128,5.6044,5.6044,10640000.0
2008-06-04 11:05:00,6.66,6.68,6.65,6.68,9864400.0,5.6044,5.6213,5.596,5.6213,9864400.0
2008-06-04 11:10:00,6.68,6.68,6.67,6.67,10214400.0,5.6213,5.6213,5.6128,5.6128,10214400.0
2008-06-04 11:15:00,6.67,6.67,6.66,6.66,7243600.0,5.6128,5.6128,5.6044,5.6044,7243600.0
2008-06-04 11:20:00,6.66,6.67,6.66,6.66,4032000.0,5.6044,5.6128,5.6044,5.6044,4032000.0
2008-06-04 11:25:00,6.66,6.66,6.65,6.65,6893600.0,5.6044,5.6044,5.596,5.596,6893600.0
2008-06-04 11:30:00,6.65,6.66,6.65,6.66,3696000.0,5.596,5.6044,5.596,5.6044,3696000.0
2008-06-04 11:35:00,6.66,6.67,6.65,6.66,6566000.0,5.6044,5.6128,5.596,5.6044,6566000.0
2008-06-04 11:40:00,6.66,6.67,6.65,6.66,3861200.0,5.6044,5.6128,5.596,5.6044,3861200.0
2008-06-04 11:45:00,6.66,6.66,6.65,6.65,3861200.0,5.6044,5.6044,5.596,5.596,3861200.0
2008-06-04 11:50:00,6.65,6.66,6.65,6.66,3813600.0,5.596,5.6044,5.596,5.6044,3813600.0
2008-06-04 11:55:00,6.66,6.66,6.64,6.64,6801200.0,5.6044,5.6044,5.5876,5.5876,6801200.0
2008-06-04 12:00:00,6.64,6.64,6.63,6.64,7221200.0,5.5876,5.5876,5.5792,5.5876,7221200.0
2008-06-04 12:05:00,6.64,6.65,6.63,6.64,5434800.0,5.5876,5.596,5.5792,5.5876,5434800.0
2008-06-04 12:10:00,6.64,6.65,6.63,6.65,7862400.0,5.5876,5.596,5.5792,5.596,7862400.0
2008-06-04 12:15:00,6.65,6.66,6.65,6.66,5126800.0,5.596,5.6044,5.596,5.6044,5126800.0
2008-06-04 12:20:00,6.66,6.67,6.66,6.67,7375200.0,5.6044,5.6128,5.6044,5.6128,7375200.0
2008-06-04 12:25:00,6.67,6.67,6.66,6.67,5208000.0,5.6128,5.6128,5.6044,5.6128,5208000.0
2008-06-04 12:30:00,6.67,6.68,6.66,6.67,6367200.0,5.6128,5.6213,5.6044,5.6128,6367200.0
2008-06-04 12:35:00,6.67,6.67,6.65,6.66,8234800.0,5.6128,5.6128,5.596,5.6044,8234800.0
2008-06-04 12:40:00,6.66,6.66,6.65,6.66,5339600.0,5.6044,5.6044,5.596,5.6044,5339600.0
2008-06-04 12:45:00,6.66,6.66,6.65,6.65,5538400.0,5.6044,5.6044,5.596,5.596,5538400.0
2008-06-04 12:50:00,6.65,6.67,6.65,6.66,4992400.0,5.596,5.6128,5.596,5.6044,4992400.0
2008-06-04 12:55:00,6.66,6.66,6.64,6.64,8626800.0,5.6044,5.6044,5.5876,5.5876,8626800.0
2008-06-04 13:00:00,6.64,6.65,6.64,6.65,3544800.0,5.5876,5.596,5.5876,5.596,3544800.0
2008-06-04 13:05:00,6.65,6.65,6.63,6.63,10312400.0,5.596,5.596,5.5792,5.5792,10312400.0
2008-06-04 13:10:00,6.63,6.65,6.63,6.65,6969200.0,5.5792,5.596,5.5792,5.596,6969200.0
2008-06-04 13:15:00,6.65,6.65,6.63,6.63,4194400.0,5.596,5.596,5.5792,5.5792,4194400.0
2008-06-04 13:20:00,6.63,6.63,6.62,6.62,9853200.0,5.5792,5.5792,5.5708,5.5708,9853200.0
2008-06-04 13:25:00,6.62,6.64,6.62,6.64,6848800.0,5.5708,5.5876,5.5708,5.5876,6848800.0
2008-06-04 13:30:00,6.64,6.65,6.64,6.65,6302800.0,5.5876,5.596,5.5876,5.596,6302800.0
2008-06-04 13:35:00,6.65,6.65,6.64,6.64,4026400.0,5.596,5.596,5.5876,5.5876,4026400.0
2008-06-04 13:40:00,6.64,6.64,6.63,6.64,4009600.0,5.5876,5.5876,5.5792,5.5876,4009600.0
2008-06-04 13:45:00,6.64,6.64,6.63,6.63,2990400.0,5.5876,5.5876,5.5792,5.5792,2990400.0
2008-06-04 13:50:00,6.63,6.65,6.63,6.64,8206800.0,5.5792,5.596,5.5792,5.5876,8206800.0
2008-06-04 13:55:00,6.64,6.65,6.64,6.65,4435200.0,5.5876,5.596,5.5876,5.596,4435200.0
2008-06-04 14:00:00,6.65,6.65,6.63,6.64,4687200.0,5.596,5.596,5.5792,5.5876,4687200.0
2008-06-04 14:05:00,6.64,6.64,6.62,6.62,7201600.0,5.5876,5.5876,5.5708,5.5708,7201600.0
2008-06-04 14:10:00,6.62,6.63,6.61,6.61,9111200.0,5.5708,5.5792,5.5624,5.5624,9111200.0
2008-06-04 14:15:00,6.61,6.62,6.59,6.59,12560800.0,5.5624,5.5708,5.5455,5.5455,12560800.0
2008-06-04 14:20:00,6.59,6.61,6.59,6.61,6921600.0,5.5455,5.5624,5.5455,5.5624,6921600.0
2008-06-04 14:25:00,6.61,6.61,6.59,6.59,7277200.0,5.5624,5.5624,5.5455,5.5455,7277200.0
2008-06-04 14:30:00,6.59,6.59,6.57,6.59,13462400.0,5.5455,5.5455,5.5287,5.5455,13462400.0
2008-06-04 14:35:00,6.59,6.6,6.59,6.6,7030800.0,5.5455,5.5539,5.5455,5.5539,7030800.0
2008-06-04 14:40:00,6.6,6.61,6.6,6.6,6902000.0,5.5539,5.5624,5.5539,5.5539,6902000.0
2008-06-04 14:45:00,6.6,6.6,6.56,6.56,17858400.0,5.5539,5.5539,5.5203,5.5203,17858400.0
2008-06-04 14:50:00,6.56,6.58,6.56,6.57,11824400.0,5.5203,5.5371,5.5203,5.5287,11824400.0
2008-06-04 14:55:00,6.56,6.58,6.55,6.57,13644400.0,5.5203,5.5371,5.5119,5.5287,13644400.0
2008-06-04 15:00:00,6.57,6.58,6.56,6.57,8416800.0,5.5287,5.5371,5.5203,5.5287,8416800.0
2008-06-04 15:05:00,6.57,6.59,6.57,6.59,10388000.0,5.5287,5.5455,5.5287,5.5455,10388000.0
2008-06-04 15:10:00,6.59,6.59,6.56,6.57,8142400.0,5.5455,5.5455,5.5203,5.5287,8142400.0
2008-06-04 15:15:00,6.57,6.6,6.57,6.59,11435200.0,5.5287,5.5539,5.5287,5.5455,11435200.0
2008-06-04 15:20:00,6.59,6.6,6.58,6.6,7576800.0,5.5455,5.5539,5.5371,5.5539,7576800.0
2008-06-04 15:25:00,6.6,6.61,6.57,6.58,8755600.0,5.5539,5.5624,5.5287,5.5371,8755600.0
2008-06-04 15:30:00,6.58,6.59,6.57,6.58,7162400.0,5.5371,5.5455,5.5287,5.5371,7162400.0
2008-06-04 15:35:00,6.58,6.6,6.58,6.6,7375200.0,5.5371,5.5539,5.5371,5.5539,7375200.0
2008-06-04 15:40:00,6.6,6.6,6.58,6.59,7725200.0,5.5539,5.5539,5.5371,5.5455,7725200.0
2008-06-04 15:45:00,6.59,6.61,6.58,6.61,13353200.0,5.5455,5.5624,5.5371,5.5624,13353200.0
2008-06-04 15:50:00,6.61,6.62,6.6,6.61,10696000.0,5.5624,5.5708,5.5539,5.5624,10696000.0
2008-06-04 15:55:00,6.61,6.62,6.6,6.61,13980400.0,5.5624,5.5708,5.5539,5.5624,13980400.0
2008-06-05 09:30:00,6.65,6.66,6.63,6.64,16618000.0,5.596,5.6044,5.5792,5.5876,16618000.0
2008-06-05 09:35:00,6.64,6.67,6.63,6.67,12163200.0,5.5876,5.6128,5.5792,5.6128,12163200.0
2008-06-05 09:40:00,6.67,6.68,6.67,6.68,16469600.0,5.6128,5.6213,5.6128,5.6213,16469600.0
2008-06-05 09:45:00,6.68,6.7,6.68,6.69,16774800.0,5.6213,5.6381,5.6213,5.6297,16774800.0
2008-06-05 09:50:00,6.69,6.7,6.68,6.68,15904000.0,5.6297,5.6381,5.6213,5.6213,15904000.0
2008-06-05 09:55:00,6.68,6.69,6.68,6.69,11723600.0,5.6213,5.6297,5.6213,5.6297,11723600.0
2008-06-05 10:00:00,6.69,6.69,6.68,6.68,14383600.0,5.6297,5.6297,5.6213,5.6213,14383600.0
2008-06-05 10:05:00,6.68,6.69,6.68,6.68,8702400.0,5.6213,5.6297,5.6213,5.6213,8702400.0
2008-06-05 10:10:00,6.68,6.69,6.67,6.68,10161200.0,5.6213,5.6297,5.6128,5.6213,10161200.0
2008-06-05 10:15:00,6.68,6.69,6.67,6.69,12331200.0,5.6213,5.6297,5.6128,5.6297,12331200.0
2008-06-05 10:20:00,6.69,6.69,6.67,6.68,7977200.0,5.6297,5.6297,5.6128,5.6213,7977200.0
2008-06-05 10:25:00,6.68,6.68,6.67,6.68,5292000.0,5.6213,5.6213,5.6128,5.6213,5292000.0
2008-06-05 10:30:00,6.68,6.69,6.68,6.68,12661600.0,5.6213,5.6297,5.6213,5.6213,12661600.0
2008-06-05 10:35:00,6.68,6.69,6.67,6.68,7602000.0,5.6213,5.6297,5.6128,5.6213,7602000.0
2008-06-05 10:40:00,6.68,6.69,6.68,6.68,7098000.0,5.6213,5.6297,5.6213,5.6213,7098000.0
2008-06-05 10:45:00,6.68,6.69,6.68,6.69,8150800.0,5.6213,5.6297,5.6213,5.6297,8150800.0
2008-06-05 10:50:00,6.69,6.7,6.68,6.7,10032400.0,5.6297,5.6381,5.6213,5.6381,10032400.0
2008-06-05 10:55:00,6.7,6.7,6.69,6.69,9682400.0,5.6381,5.6381,5.6297,5.6297,9682400.0
2008-06-05 11:00:00,6.69,6.71,6.69,6.71,12527200.0,5.6297,5.6465,5.6297,5.6465,12527200.0
2008-06-05 11:05:00,6.71,6.71,6.69,6.7,8562400.0,5.6465,5.6465,5.6297,5.6381,8562400.0
2008-06-05 11:10:00,6.7,6.71,6.7,6.71,5910800.0,5.6381,5.6465,5.6381,5.6465,5910800.0
2008-06-05 11:15:00,6.71,6.72,6.71,6.71,13344800.0,5.6465,5.6549,5.6465,5.6465,13344800.0
2008-06-05 11:20:00,6.71,6.72,6.7,6.7,7131600.0,5.6465,5.6549,5.6381,5.6381,7131600.0
2008-06-05 11:25:00,6.7,6.72,6.7,6.71,7053200.0,5.6381,5.6549,5.6381,5.6465,7053200.0
2008-06-05 11:30:00,6.71,6.72,6.71,6.72,9861600.0,5.6465,5.6549,5.6465,5.6549,9861600.0
2008-06-05 11:35:00,6.72,6.73,6.71,6.73,6308400.0,5.6549,5.6633,5.6465,5.6633,6308400.0
2008-06-05 11:40:00,6.73,6.74,6.72,6.73,11398800.0,5.6633,5.6718,5.6549,5.6633,11398800.0
2008-06-05 11:45:00,6.73,6.75,6.73,6.75,10096800.0,5.6633,5.6802,5.6633,5.6802,10096800.0
2008-06-05 11:50:00,6.75,6.75,6.74,6.74,8862000.0,5.6802,5.6802,5.6718,5.6718,8862000.0
2008-06-05 11:55:00,6.74,6.74,6.73,6.74,6930000.0,5.6718,5.6718,5.6633,5.6718,6930000.0
2008-06-05 12:00:00,6.74,6.75,6.74,6.74,6832000.0,5.6718,5.6802,5.6718,5.6718,6832000.0
2008-06-05 12:05:00,6.74,6.74,6.74,6.74,5602800.0,5.6718,5.6718,5.6718,5.6718,5602800.0
2008-06-05 12:10:00,6.74,6.75,6.74,6.74,7747600.0,5.6718,5.6802,5.6718,5.6718,7747600.0
2008-06-05 12:15:00,6.74,6.74,6.73,6.74,4491200.0,5.6718,5.6718,5.6633,5.6718,4491200.0
2008-06-05 12:20:00,6.74,6.75,6.73,6.75,8181600.0,5.6718,5.6802,5.6633,5.6802,8181600.0
2008-06-05 12:25:00,6.75,6.75,6.74,6.75,8050000.0,5.6802,5.6802,5.6718,5.6802,8050000.0
2008-06-05 12:30:00,6.75,6.76,6.74,6.75,11323200.0,5.6802,5.6886,5.6718,5.6802,11323200.0
2008-06-05 12:35:00,6.75,6.75,6.73,6.74,9027200.0,5.6802,5.6802,5.6633,5.6718,9027200.0
2008-06-05 12:40:00,6.74,6.74,6.73,6.74,5051200.0,5.6718,5.6718,5.6633,5.6718,5051200.0
2008-06-05 12:45:00,6.74,6.74,6.72,6.73,7464800.0,5.6718,5.6718,5.6549,5.6633,7464800.0
2008-06-05 12:50:00,6.73,6.73,6.71,6.72,6647200.0,5.6633,5.6633,5.6465,5.6549,6647200.0
2008-06-05 12:55:00,6.72,6.73,6.72,6.73,4334400.0,5.6549,5.6633,5.6549,5.6633,4334400.0
2008-06-05 13:00:00,6.73,6.73,6.73,6.73,5266800.0,5.6633,5.6633,5.6633,5.6633,5266800.0
2008-06-05 13:05:00,6.73,6.74,6.73,6.73,5244400.0,5.6633,5.6718,5.6633,5.6633,5244400.0
2008-06-05 13:10:00,6.73,6.73,6.73,6.73,2954000.0,5.6633,5.6633,5.6633,5.6633,2954000.0
2008-06-05 13:15:00,6.73,6.73,6.73,6.73,3376800.0,5.6633,5.6633,5.6633,5.6633,3376800.0
2008-06-05 13:20:00,6.73,6.73,6.72,6.72,6134800.0,5.6633,5.6633,5.6549,5.6549,6134800.0
2008-06-05 13:25:00,6.72,6.73,6.72,6.73,4723600.0,5.6549,5.6633,5.6549,5.6633,4723600.0
2008-06-05 13:30:00,6.73,6.73,6.73,6.73,6095600.0,5.6633,5.6633,5.6633,5.6633,6095600.0
2008-06-05 13:35:00,6.73,6.74,6.73,6.73,5000800.0,5.6633,5.6718,5.6633,5.6633,5000800.0
2008-06-05 13:40:00,6.73,6.74,6.73,6.74,5353600.0,5.6633,5.6718,5.6633,5.6718,5353600.0
2008-06-05 13:45:00,6.74,6.74,6.73,6.74,5373200.0,5.6718,5.6718,5.6633,5.6718,5373200.0
2008-06-05 13:50:00,6.74,6.74,6.73,6.74,4088000.0,5.6718,5.6718,5.6633,5.6718,4088000.0
2008-06-05 13:55:00,6.74,6.75,6.74,6.74,5376000.0,5.6718,5.6802,5.6718,5.6718,5376000.0
2008-06-05 14:00:00,6.74,6.74,6.73,6.73,7358400.0,5.6718,5.6718,5.6633,5.6633,7358400.0
2008-06-05 14:05:00,6.73,6.74,6.73,6.74,5824000.0,5.6633,5.6718,5.6633,5.6718,5824000.0
2008-06-05 14:10:00,6.74,6.75,6.74,6.74,5308800.0,5.6718,5.6802,5.6718,5.6718,5308800.0
2008-06-05 14:15:00,6.74,6.76,6.74,6.75,12748400.0,5.6718,5.6886,5.6718,5.6802,12748400.0
2008-06-05 14:20:00,6.75,6.75,6.71,6.73,22050000.0,5.6802,5.6802,5.6465,5.6633,22050000.0
2008-06-05 14:25:00,6.73,6.73,6.71,6.71,16063600.0,5.6633,5.6633,5.6465,5.6465,16063600.0
2008-06-05 14:30:00,6.71,6.72,6.7,6.71,11872000.0,5.6465,5.6549,5.6381,5.6465,11872000.0
2008-06-05 14:35:00,6.71,6.73,6.71,6.73,10012800.0,5.6465,5.6633,5.6465,5.6633,10012800.0
2008-06-05 14:40:00,6.73,6.73,6.72,6.73,8456000.0,5.6633,5.6633,5.6549,5.6633,8456000.0
2008-06-05 14:45:00,6.73,6.74,6.73,6.74,6944000.0,5.6633,5.6718,5.6633,5.6718,6944000.0
2008-06-05 14:50:00,6.74,6.74,6.73,6.74,5454400.0,5.6718,5.6718,5.6633,5.6718,5454400.0
2008-06-05 14:55:00,6.74,6.74,6.73,6.74,5961200.0,5.6718,5.6718,5.6633,5.6718,5961200.0
2008-06-05 15:00:00,6.74,6.74,6.73,6.74,5101600.0,5.6718,5.6718,5.6633,5.6718,5101600.0
2008-06-05 15:05:00,6.74,6.76,6.74,6.76,15282400.0,5.6718,5.6886,5.6718,5.6886,15282400.0
2008-06-05 15:10:00,6.76,6.77,6.75,6.76,16142000.0,5.6886,5.697,5.6802,5.6886,16142000.0
2008-06-05 15:15:00,6.76,6.76,6.75,6.76,9130800.0,5.6886,5.6886,5.6802,5.6886,9130800.0
2008-06-05 15:20:00,6.76,6.76,6.75,6.76,8685600.0,5.6886,5.6886,5.6802,5.6886,8685600.0
2008-06-05 15:25:00,6.76,6.77,6.76,6.76,10360000.0,5.6886,5.697,5.6886,5.6886,10360000.0
2008-06-05 15:30:00,6.76,6.77,6.75,6.76,8397200.0,5.6886,5.697,5.6802,5.6886,8397200.0
2008-06-05 15:35:00,6.76,6.78,6.76,6.77,12958400.0,5.6886,5.7054,5.6886,5.697,12958400.0
2008-06-05 15:40:00,6.77,6.77,6.75,6.76,13101200.0,5.697,5.697,5.6802,5.6886,13101200.0
2008-06-05 15:45:00,6.76,6.76,6.75,6.76,10318000.0,5.6886,5.6886,5.6802,5.6886,10318000.0
2008-06-05 15:50:00,6.76,6.77,6.76,6.76,12748400.0,5.6886,5.697,5.6886,5.6886,12748400.0
2008-06-05 15:55:00,6.76,6.77,6.76,6.76,15243200.0,5.6886,5.697,5.6886,5.6886,15243200.0
2008-06-06 09:30:00,6.71,6.73,6.7,6.72,27728400.0,5.6465,5.6633,5.6381,5.6549,27728400.0
2008-06-06 09:35:00,6.72,6.75,6.7,6.74,20193600.0,5.6549,5.6802,5.6381,5.6718,20193600.0
2008-06-06 09:40:00,6.74,6.76,6.74,6.75,20409200.0,5.6718,5.6886,5.6718,5.6802,20409200.0
2008-06-06 09:45:00,6.75,6.78,6.75,6.76,29923600.0,5.6802,5.7054,5.6802,5.6886,29923600.0
2008-06-06 09:50:00,6.76,6.77,6.75,6.76,16704800.0,5.6886,5.697,5.6802,5.6886,16704800.0
2008-06-06 09:55:00,6.76,6.78,6.76,6.78,19457200.0,5.6886,5.7054,5.6886,5.7054,19457200.0
2008-06-06 10:00:00,6.78,6.78,6.74,6.74,23150400.0,5.7054,5.7054,5.6718,5.6718,23150400.0
2008-06-06 10:05:00,6.74,6.76,6.73,6.73,16620800.0,5.6718,5.6886,5.6633,5.6633,16620800.0
2008-06-06 10:10:00,6.73,6.76,6.73,6.75,12420800.0,5.6633,5.6886,5.6633,5.6802,12420800.0
2008-06-06 10:15:00,6.75,6.76,6.74,6.76,10626000.0,5.6802,5.6886,5.6718,5.6886,10626000.0
2008-06-06 10:20:00,6.76,6.76,6.74,6.75,7218400.0,5.6886,5.6886,5.6718,5.6802,7218400.0
2008-06-06 10:25:00,6.75,6.76,6.74,6.74,8296400.0,5.6802,5.6886,5.6718,5.6718,8296400.0
2008-06-06 10:30:00,6.74,6.74,6.73,6.74,10813600.0,5.6718,5.6718,5.6633,5.6718,10813600.0
2008-06-06 10:35:00,6.74,6.74,6.71,6.71,18617200.0,5.6718,5.6718,5.6465,5.6465,18617200.0
2008-06-06 10:40:00,6.71,6.71,6.7,6.71,11376400.0,5.6465,5.6465,5.6381,5.6465,11376400.0
2008-06-06 10:45:00,6.71,6.72,6.71,6.72,10824800.0,5.6465,5.6549,5.6465,5.6549,10824800.0
2008-06-06 10:50:00,6.72,6.73,6.71,6.72,8481200.0,5.6549,5.6633,5.6465,5.6549,8481200.0
2008-06-06 10:55:00,6.72,6.73,6.71,6.72,7179200.0,5.6549,5.6633,5.6465,5.6549,7179200.0
2008-06-06 11:00:00,6.72,6.73,6.71,6.72,7613200.0,5.6549,5.6633,5.6465,5.6549,7613200.0
2008-06-06 11:05:00,6.72,6.72,6.7,6.71,12020400.0,5.6549,5.6549,5.6381,5.6465,12020400.0
2008-06-06 11:10:00,6.71,6.71,6.68,6.69,17480400.0,5.6465,5.6465,5.6213,5.6297,17480400.0
2008-06-06 11:15:00,6.69,6.69,6.67,6.69,9979200.0,5.6297,5.6297,5.6128,5.6297,9979200.0
2008-06-06 11:20:00,6.69,6.69,6.68,6.68,6599600.0,5.6297,5.6297,5.6213,5.6213,6599600.0
2008-06-06 11:25:00,6.68,6.68,6.65,6.65,16682400.0,5.6213,5.6213,5.596,5.596,16682400.0
2008-06-06 11:30:00,6.65,6.66,6.64,6.65,12280800.0,5.596,5.6044,5.5876,5.596,12280800.0
2008-06-06 11:35:00,6.65,6.67,6.65,6.67,12205200.0,5.596,5.6128,5.596,5.6128,12205200.0
2008-06-06 11:40:00,6.67,6.68,6.66,6.68,9662800.0,5.6128,5.6213,5.6044,5.6213,9662800.0
2008-06-06 11:45:00,6.67,6.7,6.67,6.69,10715600.0,5.6128,5.6381,5.6128,5.6297,10715600.0
2008-06-06 11:50:00,6.69,6.7,6.69,6.7,7716800.0,5.6297,5.6381,5.6297,5.6381,7716800.0
2008-06-06 11:55:00,6.7,6.7,6.69,6.69,5062400.0,5.6381,5.6381,5.6297,5.6297,5062400.0
2008-06-06 12:00:00,6.69,6.69,6.67,6.67,5801600.0,5.6297,5.6297,5.6128,5.6128,5801600.0
2008-06-06 12:05:00,6.67,6.69,6.67,6.68,5418000.0,5.6128,5.6297,5.6128,5.6213,5418000.0
2008-06-06 12:10:00,6.69,6.71,6.69,6.7,11174800.0,5.6297,5.6465,5.6297,5.6381,11174800.0
2008-06-06 12:15:00,6.7,6.71,6.7,6.71,8106000.0,5.6381,5.6465,5.6381,5.6465,8106000.0
2008-06-06 12:20:00,6.71,6.71,6.69,6.7,4807600.0,5.6465,5.6465,5.6297,5.6381,4807600.0
2008-06-06 12:25:00,6.7,6.71,6.68,6.69,6204800.0,5.6381,5.6465,5.6213,5.6297,6204800.0
2008-06-06 12:30:00,6.69,6.71,6.69,6.71,4628400.0,5.6297,5.6465,5.6297,5.6465,4628400.0
2008-06-06 12:35:00,6.71,6.72,6.7,6.72,7856800.0,5.6465,5.6549,5.6381,5.6549,7856800.0
2008-06-06 12:40:00,6.72,6.73,6.71,6.72,6804000.0,5.6549,5.6633,5.6465,5.6549,6804000.0
2008-06-06 12:45:00,6.72,6.74,6.71,6.73,7702800.0,5.6549,5.6718,5.6465,5.6633,7702800.0
2008-06-06 12:50:00,6.73,6.73,6.72,6.73,5266800.0,5.6633,5.6633,5.6549,5.6633,5266800.0
2008-06-06 12:55:00,6.73,6.73,6.71,6.72,4634000.0,5.6633,5.6633,5.6465,5.6549,4634000.0
2008-06-06 13:00:00,6.72,6.72,6.69,6.7,8906800.0,5.6549,5.6549,5.6297,5.6381,8906800.0
2008-06-06 13:05:00,6.7,6.7,6.68,6.69,9094400.0,5.6381,5.6381,5.6213,5.6297,9094400.0
2008-06-06 13:10:00,6.69,6.69,6.68,6.69,11104800.0,5.6297,5.6297,5.6213,5.6297,11104800.0
2008-06-06 13:15:00,6.69,6.7,6.68,6.68,9072000.0,5.6297,5.6381,5.6213,5.6213,9072000.0
2008-06-06 13:20:00,6.68,6.71,6.68,6.7,8475600.0,5.6213,5.6465,5.6213,5.6381,8475600.0
2008-06-06 13:25:00,6.7,6.71,6.69,6.7,5524400.0,5.6381,5.6465,5.6297,5.6381,5524400.0
2008-06-06 13:30:00,6.7,6.72,6.69,6.72,11158000.0,5.6381,5.6549,5.6297,5.6549,11158000.0
2008-06-06 13:35:00,6.72,6.73,6.71,6.72,9665600.0,5.6549,5.6633,5.6465,5.6549,9665600.0
2008-06-06 13:40:00,6.72,6.73,6.72,6.73,6448400.0,5.6549,5.6633,5.6549,5.6633,6448400.0
2008-06-06 13:45:00,6.73,6.74,6.73,6.73,10970400.0,5.6633,5.6718,5.6633,5.6633,10970400.0
2008-06-06 13:50:00,6.73,6.73,6.72,6.73,10007200.0,5.6633,5.6633,5.6549,5.6633,10007200.0
2008-06-06 13:55:00,6.73,6.73,6.72,6.73,7540400.0,5.6633,5.6633,5.6549,5.6633,7540400.0
2008-06-06 14:00:00,6.73,6.73,6.72,6.72,8052800.0,5.6633,5.6633,5.6549,5.6549,8052800.0
2008-06-06 14:05:00,6.72,6.73,6.69,6.69,16774800.0,5.6549,5.6633,5.6297,5.6297,16774800.0
2008-06-06 14:10:00,6.69,6.7,6.68,6.68,13322400.0,5.6297,5.6381,5.6213,5.6213,13322400.0
2008-06-06 14:15:00,6.68,6.69,6.66,6.67,18082400.0,5.6213,5.6297,5.6044,5.6128,18082400.0
2008-06-06 14:20:00,6.67,6.69,6.67,6.68,15976800.0,5.6128,5.6297,5.6128,5.6213,15976800.0
2008-06-06 14:25:00,6.68,6.68,6.66,6.68,11659200.0,5.6213,5.6213,5.6044,5.6213,11659200.0
2008-06-06 14:30:00,6.68,6.69,6.67,6.69,9590000.0,5.6213,5.6297,5.6128,5.6297,9590000.0
2008-06-06 14:35:00,6.69,6.69,6.67,6.68,9881200.0,5.6297,5.6297,5.6128,5.6213,9881200.0
2008-06-06 14:40:00,6.68,6.68,6.66,6.67,8453200.0,5.6213,5.6213,5.6044,5.6128,8453200.0
2008-06-06 14:45:00,6.67,6.68,6.65,6.66,12238800.0,5.6128,5.6213,5.596,5.6044,12238800.0
2008-06-06 14:50:00,6.66,6.66,6.65,6.65,11135600.0,5.6044,5.6044,5.596,5.596,11135600.0
2008-06-06 14:55:00,6.65,6.66,6.64,6.66,11009600.0,5.596,5.6044,5.5876,5.6044,11009600.0
2008-06-06 15:00:00,6.66,6.68,6.66,6.67,9800000.0,5.6044,5.6213,5.6044,5.6128,9800000.0
2008-06-06 15:05:00,6.67,6.7,6.67,6.7,11267200.0,5.6128,5.6381,5.6128,5.6381,11267200.0
2008-06-06 15:10:00,6.7,6.71,6.69,6.7,11956000.0,5.6381,5.6465,5.6297,5.6381,11956000.0
2008-06-06 15:15:00,6.7,6.71,6.69,6.7,11516400.0,5.6381,5.6465,5.6297,5.6381,11516400.0
2008-06-06 15:20:00,6.7,6.7,6.68,6.68,9626400.0,5.6381,5.6381,5.6213,5.6213,9626400.0
2008-06-06 15:25:00,6.68,6.68,6.66,6.67,12378800.0,5.6213,5.6213,5.6044,5.6128,12378800.0
2008-06-06 15:30:00,6.67,6.69,6.66,6.66,13697600.0,5.6128,5.6297,5.6044,5.6044,13697600.0
2008-06-06 15:35:00,6.66,6.68,6.66,6.67,15150800.0,5.6044,5.6213,5.6044,5.6128,15150800.0
2008-06-06 15:40:00,6.67,6.68,6.66,6.68,9996000.0,5.6128,5.6213,5.6044,5.6213,9996000.0
2008-06-06 15:45:00,6.68,6.68,6.64,6.64,20725600.0,5.6213,5.6213,5.5876,5.5876,20725600.0
2008-06-06 15:50:00,6.64,6.64,6.63,6.64,20490400.0,5.5876,5.5876,5.5792,5.5876,20490400.0
2008-06-06 15:55:00,6.64,6.65,6.63,6.63,21389200.0,5.5876,5.596,5.5792,5.5792,21389200.0
2008-06-09 09:30:00,6.6,6.6,6.55,6.55,38693200.0,5.5539,5.5539,5.5119,5.5119,38693200.0
2008-06-09 09:35:00,6.55,6.55,6.51,6.54,37528400.0,5.5119,5.5119,5.4782,5.5035,37528400.0
2008-06-09 09:40:00,6.54,6.58,6.52,6.57,23525600.0,5.5035,5.5371,5.4866,5.5287,23525600.0
2008-06-09 09:45:00,6.57,6.58,6.52,6.53,21033600.0,5.5287,5.5371,5.4866,5.495,21033600.0
2008-06-09 09:50:00,6.53,6.53,6.43,6.46,49257600.0,5.495,5.495,5.4109,5.4361,49257600.0
2008-06-09 09:55:00,6.46,6.5,6.45,6.5,26230400.0,5.4361,5.4698,5.4277,5.4698,26230400.0
2008-06-09 10:00:00,6.5,6.52,6.48,6.5,21142800.0,5.4698,5.4866,5.453,5.4698,21142800.0
2008-06-09 10:05:00,6.5,6.53,6.5,6.52,18673200.0,5.4698,5.495,5.4698,5.4866,18673200.0
2008-06-09 10:10:00,6.52,6.55,6.51,6.55,18102000.0,5.4866,5.5119,5.4782,5.5119,18102000.0
2008-06-09 10:15:00,6.55,6.57,6.55,6.56,21117600.0,5.5119,5.5287,5.5119,5.5203,21117600.0
2008-06-09 10:20:00,6.55,6.57,6.54,6.55,18608800.0,5.5119,5.5287,5.5035,5.5119,18608800.0
2008-06-09 10:25:00,6.55,6.56,6.54,6.55,11410000.0,5.5119,5.5203,5.5035,5.5119,11410000.0
2008-06-09 10:30:00,6.55,6.56,6.54,6.55,7263200.0,5.5119,5.5203,5.5035,5.5119,7263200.0
2008-06-09 10:35:00,6.55,6.55,6.51,6.51,12465600.0,5.5119,5.5119,5.4782,5.4782,12465600.0
2008-06-09 10:40:00,6.51,6.52,6.49,6.51,11194400.0,5.4782,5.4866,5.4614,5.4782,11194400.0
2008-06-09 10:45:00,6.51,6.51,6.49,6.51,9097200.0,5.4782,5.4782,5.4614,5.4782,9097200.0
2008-06-09 10:50:00,6.51,6.52,6.49,6.49,8948800.0,5.4782,5.4866,5.4614,5.4614,8948800.0
2008-06-09 10:55:00,6.49,6.5,6.49,6.49,6297200.0,5.4614,5.4698,5.4614,5.4614,6297200.0
2008-06-09 11:00:00,6.49,6.5,6.48,6.49,7968800.0,5.4614,5.4698,5.453,5.4614,7968800.0
2008-06-09 11:05:00,6.5,6.5,6.47,6.48,9634800.0,5.4698,5.4698,5.4445,5.453,9634800.0
2008-06-09 11:10:00,6.48,6.5,6.48,6.5,8918000.0,5.453,5.4698,5.453,5.4698,8918000.0
2008-06-09 11:15:00,6.5,6.5,6.48,6.49,4914000.0,5.4698,5.4698,5.453,5.4614,4914000.0
2008-06-09 11:20:00,6.49,6.51,6.49,6.51,9343600.0,5.4614,5.4782,5.4614,5.4782,9343600.0
2008-06-09 11:25:00,6.51,6.51,6.49,6.51,5381600.0,5.4782,5.4782,5.4614,5.4782,5381600.0
2008-06-09 11:30:00,6.51,6.52,6.5,6.51,6151600.0,5.4782,5.4866,5.4698,5.4782,6151600.0
2008-06-09 11:35:00,6.51,6.53,6.51,6.53,9282000.0,5.4782,5.495,5.4782,5.495,9282000.0
2008-06-09 11:40:00,6.53,6.54,6.52,6.54,11068400.0,5.495,5.5035,5.4866,5.5035,11068400.0
2008-06-09 11:45:00,6.54,6.57,6.54,6.57,9707600.0,5.5035,5.5287,5.5035,5.5287,9707600.0
2008-06-09 11:50:00,6.57,6.57,6.54,6.55,8016400.0,5.5287,5.5287,5.5035,5.5119,8016400.0
2008-06-09 11:55:00,6.55,6.55,6.52,6.53,7296800.0,5.5119,5.5119,5.4866,5.495,7296800.0
2008-06-09 12:00:00,6.53,6.53,6.52,6.52,7434000.0,5.495,5.495,5.4866,5.4866,7434000.0
2008-06-09 12:05:00,6.52,6.52,6.5,6.51,7462000.0,5.4866,5.4866,5.4698,5.4782,7462000.0
2008-06-09 12:10:00,6.51,6.53,6.51,6.53,6675200.0,5.4782,5.495,5.4782,5.495,6675200.0
2008-06-09 12:15:00,6.53,6.55,6.53,6.53,6342000.0,5.495,5.5119,5.495,5.495,6342000.0
2008-06-09 12:20:00,6.54,6.54,6.53,6.54,6512800.0,5.5035,5.5035,5.495,5.5035,6512800.0
2008-06-09 12:25:00,6.54,6.54,6.52,6.53,5510400.0,5.5035,5.5035,5.4866,5.495,5510400.0
2008-06-09 12:30:00,6.53,6.53,6.51,6.52,5488000.0,5.495,5.495,5.4782,5.4866,5488000.0
2008-06-09 12:35:00,6.52,6.52,6.51,6.52,4429600.0,5.4866,5.4866,5.4782,5.4866,4429600.0
2008-06-09 12:40:00,6.52,6.55,6.51,6.55,7173600.0,5.4866,5.5119,5.4782,5.5119,7173600.0
2008-06-09 12:45:00,6.55,6.55,6.53,6.53,5541200.0,5.5119,5.5119,5.495,5.495,5541200.0
2008-06-09 12:50:00,6.53,6.56,6.53,6.55,8400000.0,5.495,5.5203,5.495,5.5119,8400000.0
2008-06-09 12:55:00,6.55,6.56,6.55,6.56,5583200.0,5.5119,5.5203,5.5119,5.5203,5583200.0
2008-06-09 13:00:00,6.56,6.56,6.54,6.56,11309200.0,5.5203,5.5203,5.5035,5.5203,11309200.0
2008-06-09 13:05:00,6.56,6.56,6.49,6.51,21336000.0,5.5203,5.5203,5.4614,5.4782,21336000.0
2008-06-09 13:10:00,6.51,6.54,6.51,6.53,14294000.0,5.4782,5.5035,5.4782,5.495,14294000.0
2008-06-09 13:15:00,6.52,6.53,6.49,6.51,20028400.0,5.4866,5.495,5.4614,5.4782,20028400.0
2008-06-09 13:20:00,6.51,6.52,6.45,6.46,22500800.0,5.4782,5.4866,5.4277,5.4361,22500800.0
2008-06-09 13:25:00,6.46,6.49,6.45,6.46,19040000.0,5.4361,5.4614,5.4277,5.4361,19040000.0
2008-06-09 13:30:00,6.46,6.49,6.46,6.48,14369600.0,5.4361,5.4614,5.4361,5.453,14369600.0
2008-06-09 13:35:00,6.48,6.49,6.45,6.46,15853600.0,5.453,5.4614,5.4277,5.4361,15853600.0
2008-06-09 13:40:00,6.46,6.47,6.44,6.46,21322000.0,5.4361,5.4445,5.4193,5.4361,21322000.0
2008-06-09 13:45:00,6.46,6.47,6.43,6.43,16044000.0,5.4361,5.4445,5.4109,5.4109,16044000.0
2008-06-09 13:50:00,6.43,6.44,6.28,6.31,79041200.0,5.4109,5.4193,5.2847,5.3099,79041200.0
2008-06-09 13:55:00,6.31,6.38,6.28,6.37,57022000.0,5.3099,5.3688,5.2847,5.3604,57022000.0
2008-06-09 14:00:00,6.37,6.44,6.35,6.44,45332000.0,5.3604,5.4193,5.3436,5.4193,45332000.0
2008-06-09 14:05:00,6.44,6.46,6.39,6.39,43002400.0,5.4193,5.4361,5.3772,5.3772,43002400.0
2008-06-09 14:10:00,6.39,6.43,6.36,6.41,26950000.0,5.3772,5.4109,5.352,5.3941,26950000.0
2008-06-09 14:15:00,6.41,6.41,6.34,6.38,25281200.0,5.3941,5.3941,5.3352,5.3688,25281200.0
2008-06-09 14:20:00,6.38,6.42,6.36,6.4,15545600.0,5.3688,5.4025,5.352,5.3856,15545600.0
2008-06-09 14:25:00,6.4,6.46,6.39,6.45,23746800.0,5.3856,5.4361,5.3772,5.4277,23746800.0
2008-06-09 14:30:00,6.45,6.55,6.43,6.46,68037200.0,5.4277,5.5119,5.4109,5.4361,68037200.0
2008-06-09 14:35:00,6.46,6.52,6.43,6.51,45760400.0,5.4361,5.4866,5.4109,5.4782,45760400.0
2008-06-09 14:40:00,6.51,6.56,6.49,6.5,64195600.0,5.4782,5.5203,5.4614,5.4698,64195600.0
2008-06-09 14:45:00,6.5,6.58,6.5,6.54,67734800.0,5.4698,5.5371,5.4698,5.5035,67734800.0
2008-06-09 14:50:00,6.54,6.54,6.41,6.43,56103600.0,5.5035,5.5035,5.3941,5.4109,56103600.0
2008-06-09 14:55:00,6.43,6.43,6.32,6.37,67242000.0,5.4109,5.4109,5.3183,5.3604,67242000.0
2008-06-09 15:00:00,6.37,6.37,6.31,6.31,42826000.0,5.3604,5.3604,5.3099,5.3099,42826000.0
2008-06-09 15:05:00,6.31,6.37,6.3,6.34,35506800.0,5.3099,5.3604,5.3015,5.3352,35506800.0
2008-06-09 15:10:00,6.34,6.4,6.33,6.37,32068400.0,5.3352,5.3856,5.3267,5.3604,32068400.0
2008-06-09 15:15:00,6.37,6.4,6.31,6.33,26630800.0,5.3604,5.3856,5.3099,5.3267,26630800.0
2008-06-09 15:20:00,6.33,6.38,6.33,6.38,25631200.0,5.3267,5.3688,5.3267,5.3688,25631200.0
2008-06-09 15:25:00,6.38,6.47,6.35,6.37,23119600.0,5.3688,5.4445,5.3436,5.3604,23119600.0
2008-06-09 15:30:00,6.37,6.41,6.37,6.39,31780000.0,5.3604,5.3941,5.3604,5.3772,31780000.0
2008-06-09 15:35:00,6.39,6.4,6.35,6.39,24609200.0,5.3772,5.3856,5.3436,5.3772,24609200.0
2008-06-09 15:40:00,6.39,6.45,6.38,6.43,40670000.0,5.3772,5.4277,5.3688,5.4109,40670000.0
2008-06-09 15:45:00,6.43,6.5,6.43,6.46,29038800.0,5.4109,5.4698,5.4109,5.4361,29038800.0
2008-06-09 15:50:00,6.46,6.5,6.44,6.46,30335200.0,5.4361,5.4698,5.4193,5.4361,30335200.0
2008-06-09 15:55:00,6.46,6.49,6.46,6.49,37598400.0,5.4361,5.4614,5.4361,5.4614,37598400.0
2008-06-10 09:30:00,6.45,6.5,6.39,6.47,42187600.0,5.4277,5.4698,5.3772,5.4445,42187600.0
2008-06-10 09:35:00,6.46,6.52,6.46,6.51,33980800.0,5.4361,5.4866,5.4361,5.4782,33980800.0
2008-06-10 09:40:00,6.51,6.54,6.49,6.54,29626800.0,5.4782,5.5035,5.4614,5.5035,29626800.0
2008-06-10 09:45:00,6.54,6.55,6.52,6.54,27252400.0,5.5035,5.5119,5.4866,5.5035,27252400.0
2008-06-10 09:50:00,6.54,6.57,6.52,6.57,23587200.0,5.5035,5.5287,5.4866,5.5287,23587200.0
2008-06-10 09:55:00,6.57,6.57,6.55,6.56,22380400.0,5.5287,5.5287,5.5119,5.5203,22380400.0
2008-06-10 10:00:00,6.56,6.56,6.51,6.53,24567200.0,5.5203,5.5203,5.4782,5.495,24567200.0
2008-06-10 10:05:00,6.53,6.55,6.53,6.53,11454800.0,5.495,5.5119,5.495,5.495,11454800.0
2008-06-10 10:10:00,6.53,6.58,6.53,6.58,17080000.0,5.495,5.5371,5.495,5.5371,17080000.0
2008-06-10 10:15:00,6.58,6.61,6.57,6.6,23172800.0,5.5371,5.5624,5.5287,5.5539,23172800.0
2008-06-10 10:20:00,6.6,6.61,6.59,6.59,27230000.0,5.5539,5.5624,5.5455,5.5455,27230000.0
2008-06-10 10:25:00,6.59,6.6,6.57,6.58,16097200.0,5.5455,5.5539,5.5287,5.5371,16097200.0
2008-06-10 10:30:00,6.58,6.6,6.57,6.58,13904800.0,5.5371,5.5539,5.5287,5.5371,13904800.0
2008-06-10 10:35:00,6.58,6.6,6.56,6.59,14593600.0,5.5371,5.5539,5.5203,5.5455,14593600.0
2008-06-10 10:40:00,6.59,6.6,6.57,6.59,11065600.0,5.5455,5.5539,5.5287,5.5455,11065600.0
2008-06-10 10:45:00,6.59,6.61,6.59,6.6,11026400.0,5.5455,5.5624,5.5455,5.5539,11026400.0
2008-06-10 10:50:00,6.6,6.6,6.58,6.59,9324000.0,5.5539,5.5539,5.5371,5.5455,9324000.0
2008-06-10 10:55:00,6.59,6.61,6.58,6.6,13498800.0,5.5455,5.5624,5.5371,5.5539,13498800.0
2008-06-10 11:00:00,6.6,6.62,6.58,6.59,22024800.0,5.5539,5.5708,5.5371,5.5455,22024800.0
2008-06-10 11:05:00,6.59,6.62,6.56,6.58,18698400.0,5.5455,5.5708,5.5203,5.5371,18698400.0
2008-06-10 11:10:00,6.58,6.6,6.58,6.59,14302400.0,5.5371,5.5539,5.5371,5.5455,14302400.0
2008-06-10 11:15:00,6.59,6.61,6.59,6.6,8355200.0,5.5455,5.5624,5.5455,5.5539,8355200.0
2008-06-10 11:20:00,6.6,6.61,6.59,6.6,7624400.0,5.5539,5.5624,5.5455,5.5539,7624400.0
2008-06-10 11:25:00,6.6,6.6,6.58,6.58,7518000.0,5.5539,5.5539,5.5371,5.5371,7518000.0
2008-06-10 11:30:00,6.58,6.59,6.57,6.58,9713200.0,5.5371,5.5455,5.5287,5.5371,9713200.0
2008-06-10 11:35:00,6.58,6.59,6.57,6.59,9746800.0,5.5371,5.5455,5.5287,5.5455,9746800.0
2008-06-10 11:40:00,6.59,6.62,6.59,6.61,14898800.0,5.5455,5.5708,5.5455,5.5624,14898800.0
2008-06-10 11:45:00,6.61,6.63,6.6,6.61,15111600.0,5.5624,5.5792,5.5539,5.5624,15111600.0
2008-06-10 11:50:00,6.61,6.62,6.58,6.58,11012400.0,5.5624,5.5708,5.5371,5.5371,11012400.0
2008-06-10 11:55:00,6.58,6.59,6.58,6.59,8554000.0,5.5371,5.5455,5.5371,5.5455,8554000.0
2008-06-10 12:00:00,6.59,6.59,6.58,6.59,8002400.0,5.5455,5.5455,5.5371,5.5455,8002400.0
2008-06-10 12:05:00,6.59,6.6,6.59,6.59,8856400.0,5.5455,5.5539,5.5455,5.5455,8856400.0
2008-06-10 12:10:00,6.59,6.63,6.59,6.61,9657200.0,5.5455,5.5792,5.5455,5.5624,9657200.0
2008-06-10 12:15:00,6.61,6.61,6.6,6.61,7030800.0,5.5624,5.5624,5.5539,5.5624,7030800.0
2008-06-10 12:20:00,6.61,6.63,6.6,6.63,13888000.0,5.5624,5.5792,5.5539,5.5792,13888000.0
2008-06-10 12:25:00,6.63,6.63,6.62,6.63,7644000.0,5.5792,5.5792,5.5708,5.5792,7644000.0
2008-06-10 12:30:00,6.63,6.64,6.62,6.64,11410000.0,5.5792,5.5876,5.5708,5.5876,11410000.0
2008-06-10 12:35:00,6.64,6.66,6.64,6.65,13319600.0,5.5876,5.6044,5.5876,5.596,13319600.0
2008-06-10 12:40:00,6.65,6.65,6.63,6.63,10418800.0,5.596,5.596,5.5792,5.5792,10418800.0
2008-06-10 12:45:00,6.63,6.65,6.63,6.65,7397600.0,5.5792,5.596,5.5792,5.596,7397600.0
2008-06-10 12:50:00,6.65,6.65,6.64,6.65,7168000.0,5.596,5.596,5.5876,5.596,7168000.0
2008-06-10 12:55:00,6.65,6.66,6.64,6.66,10108000.0,5.596,5.6044,5.5876,5.6044,10108000.0
2008-06-10 13:00:00,6.66,6.66,6.63,6.64,13722800.0,5.6044,5.6044,5.5792,5.5876,13722800.0
2008-06-10 13:05:00,6.64,6.64,6.63,6.64,7120400.0,5.5876,5.5876,5.5792,5.5876,7120400.0
2008-06-10 13:10:00,6.64,6.66,6.63,6.65,13106800.0,5.5876,5.6044,5.5792,5.596,13106800.0
2008-06-10 13:15:00,6.65,6.66,6.64,6.64,11485600.0,5.596,5.6044,5.5876,5.5876,11485600.0
2008-06-10 13:20:00,6.64,6.65,6.64,6.65,8870400.0,5.5876,5.596,5.5876,5.596,8870400.0
2008-06-10 13:25:00,6.65,6.67,6.65,6.66,13154400.0,5.596,5.6128,5.596,5.6044,13154400.0
2008-06-10 13:30:00,6.66,6.66,6.65,6.65,9360400.0,5.6044,5.6044,5.596,5.596,9360400.0
2008-06-10 13:35:00,6.65,6.66,6.64,6.65,9223200.0,5.596,5.6044,5.5876,5.596,9223200.0
2008-06-10 13:40:00,6.65,6.67,6.65,6.67,8668800.0,5.596,5.6128,5.596,5.6128,8668800.0
2008-06-10 13:45:00,6.67,6.67,6.65,6.66,16284800.0,5.6128,5.6128,5.596,5.6044,16284800.0
2008-06-10 13:50:00,6.66,6.66,6.64,6.65,11225200.0,5.6044,5.6044,5.5876,5.596,11225200.0
2008-06-10 13:55:00,6.65,6.65,6.64,6.64,8716400.0,5.596,5.596,5.5876,5.5876,8716400.0
2008-06-10 14:00:00,6.64,6.65,6.62,6.63,14593600.0,5.5876,5.596,5.5708,5.5792,14593600.0
2008-06-10 14:05:00,6.63,6.63,6.59,6.61,21436800.0,5.5792,5.5792,5.5455,5.5624,21436800.0
2008-06-10 14:10:00,6.61,6.63,6.6,6.63,11348400.0,5.5624,5.5792,5.5539,5.5792,11348400.0
2008-06-10 14:15:00,6.63,6.63,6.61,6.61,8265600.0,5.5792,5.5792,5.5624,5.5624,8265600.0
2008-06-10 14:20:00,6.61,6.64,6.61,6.62,10866800.0,5.5624,5.5876,5.5624,5.5708,10866800.0
2008-06-10 14:25:00,6.62,6.65,6.61,6.64,10488800.0,5.5708,5.596,5.5624,5.5876,10488800.0
2008-06-10 14:30:00,6.64,6.64,6.63,6.63,7837200.0,5.5876,5.5876,5.5792,5.5792,7837200.0
2008-06-10 14:35:00,6.63,6.64,6.61,6.62,7624400.0,5.5792,5.5876,5.5624,5.5708,7624400.0
2008-06-10 14:40:00,6.62,6.63,6.62,6.63,6560400.0,5.5708,5.5792,5.5708,5.5792,6560400.0
2008-06-10 14:45:00,6.63,6.63,6.62,6.63,5541200.0,5.5792,5.5792,5.5708,5.5792,5541200.0
2008-06-10 14:50:00,6.63,6.63,6.61,6.62,6540800.0,5.5792,5.5792,5.5624,5.5708,6540800.0
2008-06-10 14:55:00,6.62,6.63,6.61,6.62,9030000.0,5.5708,5.5792,5.5624,5.5708,9030000.0
2008-06-10 15:00:00,6.62,6.64,6.62,6.63,9615200.0,5.5708,5.5876,5.5708,5.5792,9615200.0
2008-06-10 15:05:00,6.63,6.65,6.63,6.65,9441600.0,5.5792,5.596,5.5792,5.596,9441600.0
2008-06-10 15:10:00,6.65,6.65,6.64,6.64,9503200.0,5.596,5.596,5.5876,5.5876,9503200.0
2008-06-10 15:15:00,6.64,6.64,6.63,6.63,8369200.0,5.5876,5.5876,5.5792,5.5792,8369200.0
2008-06-10 15:20:00,6.63,6.66,6.63,6.65,10796800.0,5.5792,5.6044,5.5792,5.596,10796800.0
2008-06-10 15:25:00,6.65,6.65,6.64,6.65,7207200.0,5.596,5.596,5.5876,5.596,7207200.0
2008-06-10 15:30:00,6.65,6.67,6.64,6.65,14565600.0,5.596,5.6128,5.5876,5.596,14565600.0
2008-06-10 15:35:00,6.65,6.66,6.65,6.66,10998400.0,5.596,5.6044,5.596,5.6044,10998400.0
2008-06-10 15:40:00,6.66,6.66,6.63,6.64,13417600.0,5.6044,5.6044,5.5792,5.5876,13417600.0
2008-06-10 15:45:00,6.64,6.65,6.63,6.63,10021200.0,5.5876,5.596,5.5792,5.5792,10021200.0
2008-06-10 15:50:00,6.63,6.65,6.63,6.64,13893600.0,5.5792,5.596,5.5792,5.5876,13893600.0
2008-06-10 15:55:00,6.64,6.64,6.63,6.63,19132400.0,5.5876,5.5876,5.5792,5.5792,19132400.0
2008-06-11 09:30:00,6.58,6.64,6.57,6.59,25001200.0,5.5371,5.5876,5.5287,5.5455,25001200.0
2008-06-11 09:35:00,6.59,6.6,6.55,6.58,23388400.0,5.5455,5.5539,5.5119,5.5371,23388400.0
2008-06-11 09:40:00,6.58,6.6,6.57,6.58,18813200.0,5.5371,5.5539,5.5287,5.5371,18813200.0
2008-06-11 09:45:00,6.58,6.62,6.58,6.61,17654000.0,5.5371,5.5708,5.5371,5.5624,17654000.0
2008-06-11 09:50:00,6.61,6.61,6.58,6.58,16237200.0,5.5624,5.5624,5.5371,5.5371,16237200.0
2008-06-11 09:55:00,6.58,6.58,6.56,6.57,18746000.0,5.5371,5.5371,5.5203,5.5287,18746000.0
2008-06-11 10:00:00,6.57,6.57,6.54,6.55,16685200.0,5.5287,5.5287,5.5035,5.5119,16685200.0
2008-06-11 10:05:00,6.55,6.55,6.51,6.52,25550000.0,5.5119,5.5119,5.4782,5.4866,25550000.0
2008-06-11 10:10:00,6.52,6.56,6.48,6.48,32141200.0,5.4866,5.5203,5.453,5.453,32141200.0
2008-06-11 10:15:00,6.48,6.5,6.47,6.5,22330000.0,5.453,5.4698,5.4445,5.4698,22330000.0
2008-06-11 10:20:00,6.5,6.52,6.5,6.51,21431200.0,5.4698,5.4866,5.4698,5.4782,21431200.0
2008-06-11 10:25:00,6.51,6.53,6.51,6.51,16382800.0,5.4782,5.495,5.4782,5.4782,16382800.0
2008-06-11 10:30:00,6.51,6.54,6.51,6.53,10922800.0,5.4782,5.5035,5.4782,5.495,10922800.0
2008-06-11 10:35:00,6.53,6.54,6.52,6.54,14627200.0,5.495,5.5035,5.4866,5.5035,14627200.0
2008-06-11 10:40:00,6.54,6.54,6.51,6.51,11821600.0,5.5035,5.5035,5.4782,5.4782,11821600.0
2008-06-11 10:45:00,6.51,6.54,6.51,6.53,8915200.0,5.4782,5.5035,5.4782,5.495,8915200.0
2008-06-11 10:50:00,6.53,6.54,6.52,6.54,7036400.0,5.495,5.5035,5.4866,5.5035,7036400.0
2008-06-11 10:55:00,6.54,6.56,6.52,6.55,9942800.0,5.5035,5.5203,5.4866,5.5119,9942800.0
2008-06-11 11:00:00,6.55,6.56,6.54,6.55,11482800.0,5.5119,5.5203,5.5035,5.5119,11482800.0
2008-06-11 11:05:00,6.55,6.58,6.55,6.56,20081600.0,5.5119,5.5371,5.5119,5.5203,20081600.0
2008-06-11 11:10:00,6.56,6.57,6.55,6.57,8187200.0,5.5203,5.5287,5.5119,5.5287,8187200.0
2008-06-11 11:15:00,6.57,6.58,6.55,6.56,10724000.0,5.5287,5.5371,5.5119,5.5203,10724000.0
2008-06-11 11:20:00,6.56,6.56,6.51,6.52,13098400.0,5.5203,5.5203,5.4782,5.4866,13098400.0
2008-06-11 11:25:00,6.52,6.52,6.49,6.5,13230000.0,5.4866,5.4866,5.4614,5.4698,13230000.0
2008-06-11 11:30:00,6.5,6.51,6.48,6.5,15344000.0,5.4698,5.4782,5.453,5.4698,15344000.0
2008-06-11 11:35:00,6.5,6.51,6.49,6.5,9945600.0,5.4698,5.4782,5.4614,5.4698,9945600.0
2008-06-11 11:40:00,6.5,6.5,6.48,6.49,10281600.0,5.4698,5.4698,5.453,5.4614,10281600.0
2008-06-11 11:45:00,6.49,6.5,6.47,6.49,11891600.0,5.4614,5.4698,5.4445,5.4614,11891600.0
2008-06-11 11:50:00,6.49,6.51,6.48,6.5,10768800.0,5.4614,5.4782,5.453,5.4698,10768800.0
2008-06-11 11:55:00,6.5,6.53,6.5,6.53,10066000.0,5.4698,5.495,5.4698,5.495,10066000.0
2008-06-11 12:00:00,6.53,6.53,6.5,6.51,10617600.0,5.495,5.495,5.4698,5.4782,10617600.0
2008-06-11 12:05:00,6.51,6.52,6.5,6.51,7053200.0,5.4782,5.4866,5.4698,5.4782,7053200.0
2008-06-11 12:10:00,6.51,6.52,6.49,6.49,5723200.0,5.4782,5.4866,5.4614,5.4614,5723200.0
2008-06-11 12:15:00,6.49,6.5,6.49,6.49,6081600.0,5.4614,5.4698,5.4614,5.4614,6081600.0
2008-06-11 12:20:00,6.49,6.5,6.49,6.5,4040400.0,5.4614,5.4698,5.4614,5.4698,4040400.0
2008-06-11 12:25:00,6.5,6.5,6.47,6.48,7067200.0,5.4698,5.4698,5.4445,5.453,7067200.0
2008-06-11 12:30:00,6.48,6.5,6.48,6.5,6815200.0,5.453,5.4698,5.453,5.4698,6815200.0
2008-06-11 12:35:00,6.5,6.51,6.49,6.5,5737200.0,5.4698,5.4782,5.4614,5.4698,5737200.0
2008-06-11 12:40:00,6.5,6.5,6.46,6.46,11888800.0,5.4698,5.4698,5.4361,5.4361,11888800.0
2008-06-11 12:45:00,6.46,6.48,6.46,6.48,7879200.0,5.4361,5.453,5.4361,5.453,7879200.0
2008-06-11 12:50:00,6.48,6.48,6.46,6.47,7260400.0,5.453,5.453,5.4361,5.4445,7260400.0
2008-06-11 12:55:00,6.47,6.48,6.46,6.48,6725600.0,5.4445,5.453,5.4361,5.453,6725600.0
2008-06-11 13:00:00,6.48,6.5,6.47,6.5,11944800.0,5.453,5.4698,5.4445,5.4698,11944800.0
2008-06-11 13:05:00,6.5,6.51,6.49,6.5,10057600.0,5.4698,5.4782,5.4614,5.4698,10057600.0
2008-06-11 13:10:00,6.5,6.51,6.49,6.5,5703600.0,5.4698,5.4782,5.4614,5.4698,5703600.0
2008-06-11 13:15:00,6.5,6.51,6.49,6.49,4835600.0,5.4698,5.4782,5.4614,5.4614,4835600.0
2008-06-11 13:20:00,6.49,6.5,6.48,6.49,3519600.0,5.4614,5.4698,5.453,5.4614,3519600.0
2008-06-11 13:25:00,6.49,6.5,6.48,6.49,3295600.0,5.4614,5.4698,5.453,5.4614,3295600.0
2008-06-11 13:30:00,6.49,6.5,6.49,6.49,3721200.0,5.4614,5.4698,5.4614,5.4614,3721200.0
2008-06-11 13:35:00,6.49,6.5,6.48,6.48,4824400.0,5.4614,5.4698,5.453,5.453,4824400.0
2008-06-11 13:40:00,6.48,6.51,6.48,6.5,6893600.0,5.453,5.4782,5.453,5.4698,6893600.0
2008-06-11 13:45:00,6.5,6.51,6.49,6.49,5796000.0,5.4698,5.4782,5.4614,5.4614,5796000.0
2008-06-11 13:50:00,6.49,6.5,6.48,6.48,6944000.0,5.4614,5.4698,5.453,5.453,6944000.0
2008-06-11 13:55:00,6.48,6.49,6.48,6.49,7742000.0,5.453,5.4614,5.453,5.4614,7742000.0
2008-06-11 14:00:00,6.49,6.51,6.48,6.5,10962000.0,5.4614,5.4782,5.453,5.4698,10962000.0
2008-06-11 14:05:00,6.49,6.51,6.49,6.5,5552400.0,5.4614,5.4782,5.4614,5.4698,5552400.0
2008-06-11 14:10:00,6.5,6.5,6.49,6.5,5250000.0,5.4698,5.4698,5.4614,5.4698,5250000.0
2008-06-11 14:15:00,6.5,6.51,6.5,6.51,9150400.0,5.4698,5.4782,5.4698,5.4782,9150400.0
2008-06-11 14:20:00,6.51,6.53,6.51,6.53,11855200.0,5.4782,5.495,5.4782,5.495,11855200.0
2008-06-11 14:25:00,6.53,6.53,6.51,6.51,7464800.0,5.495,5.495,5.4782,5.4782,7464800.0
2008-06-11 14:30:00,6.51,6.52,6.5,6.5,5462800.0,5.4782,5.4866,5.4698,5.4698,5462800.0
2008-06-11 14:35:00,6.5,6.51,6.49,6.5,5675600.0,5.4698,5.4782,5.4614,5.4698,5675600.0
2008-06-11 14:40:00,6.5,6.51,6.5,6.5,5110000.0,5.4698,5.4782,5.4698,5.4698,5110000.0
2008-06-11 14:45:00,6.5,6.51,6.49,6.5,5905200.0,5.4698,5.4782,5.4614,5.4698,5905200.0
2008-06-11 14:50:00,6.5,6.51,6.5,6.5,4807600.0,5.4698,5.4782,5.4698,5.4698,4807600.0
2008-06-11 14:55:00,6.5,6.51,6.49,6.49,6865600.0,5.4698,5.4782,5.4614,5.4614,6865600.0
2008-06-11 15:00:00,6.49,6.5,6.48,6.49,5345200.0,5.4614,5.4698,5.453,5.4614,5345200.0
2008-06-11 15:05:00,6.49,6.49,6.48,6.49,5941600.0,5.4614,5.4614,5.453,5.4614,5941600.0
2008-06-11 15:10:00,6.48,6.5,6.48,6.48,6997200.0,5.453,5.4698,5.453,5.453,6997200.0
2008-06-11 15:15:00,6.48,6.48,6.44,6.44,12160400.0,5.453,5.453,5.4193,5.4193,12160400.0
2008-06-11 15:20:00,6.44,6.46,6.43,6.45,14624400.0,5.4193,5.4361,5.4109,5.4277,14624400.0
2008-06-11 15:25:00,6.45,6.45,6.43,6.45,12185600.0,5.4277,5.4277,5.4109,5.4277,12185600.0
2008-06-11 15:30:00,6.45,6.45,6.43,6.44,18804800.0,5.4277,5.4277,5.4109,5.4193,18804800.0
2008-06-11 15:35:00,6.44,6.44,6.41,6.42,20538000.0,5.4193,5.4193,5.3941,5.4025,20538000.0
2008-06-11 15:40:00,6.42,6.44,6.42,6.44,18020800.0,5.4025,5.4193,5.4025,5.4193,18020800.0
2008-06-11 15:45:00,6.44,6.46,6.43,6.44,12709200.0,5.4193,5.4361,5.4109,5.4193,12709200.0
2008-06-11 15:50:00,6.43,6.46,6.42,6.45,17782800.0,5.4109,5.4361,5.4025,5.4277,17782800.0
2008-06-11 15:55:00,6.45,6.46,6.44,6.46,24124800.0,5.4277,5.4361,5.4193,5.4361,24124800.0
2008-06-12 09:30:00,6.48,6.52,6.47,6.5,26538400.0,5.453,5.4866,5.4445,5.4698,26538400.0
2008-06-12 09:35:00,6.5,6.51,6.44,6.47,22859200.0,5.4698,5.4782,5.4193,5.4445,22859200.0
2008-06-12 09:40:00,6.47,6.5,6.45,6.5,21784000.0,5.4445,5.4698,5.4277,5.4698,21784000.0
2008-06-12 09:45:00,6.5,6.51,6.48,6.49,14529200.0,5.4698,5.4782,5.453,5.4614,14529200.0
2008-06-12 09:50:00,6.49,6.51,6.48,6.48,13109600.0,5.4614,5.4782,5.453,5.453,13109600.0
2008-06-12 09:55:00,6.48,6.48,6.45,6.46,19314400.0,5.453,5.453,5.4277,5.4361,19314400.0
2008-06-12 10:00:00,6.46,6.47,6.43,6.45,24057600.0,5.4361,5.4445,5.4109,5.4277,24057600.0
2008-06-12 10:05:00,6.45,6.46,6.41,6.43,20515600.0,5.4277,5.4361,5.3941,5.4109,20515600.0
2008-06-12 10:10:00,6.43,6.45,6.39,6.4,17001600.0,5.4109,5.4277,5.3772,5.3856,17001600.0
2008-06-12 10:15:00,6.4,6.41,6.35,6.35,35039200.0,5.3856,5.3941,5.3436,5.3436,35039200.0
2008-06-12 10:20:00,6.35,6.36,6.25,6.3,71573600.0,5.3436,5.352,5.2594,5.3015,71573600.0
2008-06-12 10:25:00,6.3,6.32,6.29,6.3,26118400.0,5.3015,5.3183,5.2931,5.3015,26118400.0
2008-06-12 10:30:00,6.3,6.34,6.3,6.31,27566000.0,5.3015,5.3352,5.3015,5.3099,27566000.0
2008-06-12 10:35:00,6.31,6.32,6.29,6.31,21929600.0,5.3099,5.3183,5.2931,5.3099,21929600.0
2008-06-12 10:40:00,6.31,6.32,6.3,6.3,14428400.0,5.3099,5.3183,5.3015,5.3015,14428400.0
2008-06-12 10:45:00,6.3,6.3,6.27,6.28,21053200.0,5.3015,5.3015,5.2762,5.2847,21053200.0
2008-06-12 10:50:00,6.28,6.29,6.26,6.28,15724800.0,5.2847,5.2931,5.2678,5.2847,15724800.0
2008-06-12 10:55:00,6.28,6.31,6.28,6.31,15848000.0,5.2847,5.3099,5.2847,5.3099,15848000.0
2008-06-12 11:00:00,6.31,6.32,6.3,6.32,17390800.0,5.3099,5.3183,5.3015,5.3183,17390800.0
2008-06-12 11:05:00,6.32,6.34,6.3,6.3,18841200.0,5.3183,5.3352,5.3015,5.3015,18841200.0
2008-06-12 11:10:00,6.31,6.31,6.28,6.3,19079200.0,5.3099,5.3099,5.2847,5.3015,19079200.0
2008-06-12 11:15:00,6.3,6.32,6.3,6.31,13627600.0,5.3015,5.3183,5.3015,5.3099,13627600.0
2008-06-12 11:20:00,6.31,6.32,6.31,6.31,8626800.0,5.3099,5.3183,5.3099,5.3099,8626800.0
2008-06-12 11:25:00,6.31,6.32,6.3,6.31,9122400.0,5.3099,5.3183,5.3015,5.3099,9122400.0
2008-06-12 11:30:00,6.31,6.32,6.3,6.31,8979600.0,5.3099,5.3183,5.3015,5.3099,8979600.0
2008-06-12 11:35:00,6.31,6.34,6.31,6.34,7669200.0,5.3099,5.3352,5.3099,5.3352,7669200.0
2008-06-12 11:40:00,6.34,6.35,6.32,6.32,12320000.0,5.3352,5.3436,5.3183,5.3183,12320000.0
2008-06-12 11:45:00,6.32,6.32,6.3,6.31,10164000.0,5.3183,5.3183,5.3015,5.3099,10164000.0
2008-06-12 11:50:00,6.31,6.31,6.28,6.29,9738400.0,5.3099,5.3099,5.2847,5.2931,9738400.0
2008-06-12 11:55:00,6.29,6.29,6.27,6.28,12969600.0,5.2931,5.2931,5.2762,5.2847,12969600.0
2008-06-12 12:00:00,6.28,6.31,6.28,6.3,8643600.0,5.2847,5.3099,5.2847,5.3015,8643600.0
2008-06-12 12:05:00,6.3,6.3,6.29,6.3,4782400.0,5.3015,5.3015,5.2931,5.3015,4782400.0
2008-06-12 12:10:00,6.3,6.32,6.29,6.31,8276800.0,5.3015,5.3183,5.2931,5.3099,8276800.0
2008-06-12 12:15:00,6.31,6.31,6.3,6.31,4989600.0,5.3099,5.3099,5.3015,5.3099,4989600.0
2008-06-12 12:20:00,6.31,6.32,6.3,6.3,5801600.0,5.3099,5.3183,5.3015,5.3015,5801600.0
2008-06-12 12:25:00,6.3,6.31,6.3,6.3,5961200.0,5.3015,5.3099,5.3015,5.3015,5961200.0
2008-06-12 12:30:00,6.3,6.31,6.29,6.29,6431600.0,5.3015,5.3099,5.2931,5.2931,6431600.0
2008-06-12 12:35:00,6.29,6.29,6.28,6.29,4942000.0,5.2931,5.2931,5.2847,5.2931,4942000.0
2008-06-12 12:40:00,6.29,6.3,6.29,6.29,6395200.0,5.2931,5.3015,5.2931,5.2931,6395200.0
2008-06-12 12:45:00,6.3,6.3,6.28,6.28,7372400.0,5.3015,5.3015,5.2847,5.2847,7372400.0
2008-06-12 12:50:00,6.28,6.29,6.26,6.27,14529200.0,5.2847,5.2931,5.2678,5.2762,14529200.0
2008-06-12 12:55:00,6.26,6.27,6.26,6.26,12174400.0,5.2678,5.2762,5.2678,5.2678,12174400.0
2008-06-12 13:00:00,6.26,6.27,6.26,6.27,7238000.0,5.2678,5.2762,5.2678,5.2762,7238000.0
2008-06-12 13:05:00,6.26,6.27,6.23,6.24,26681200.0,5.2678,5.2762,5.2426,5.251,26681200.0
2008-06-12 13:10:00,6.24,6.26,6.24,6.25,20675200.0,5.251,5.2678,5.251,5.2594,20675200.0
2008-06-12 13:15:00,6.25,6.25,6.23,6.23,10256400.0,5.2594,5.2594,5.2426,5.2426,10256400.0
2008-06-12 13:20:00,6.23,6.26,6.23,6.25,13888000.0,5.2426,5.2678,5.2426,5.2594,13888000.0
2008-06-12 13:25:00,6.25,6.26,6.25,6.25,6848800.0,5.2594,5.2678,5.2594,5.2594,6848800.0
2008-06-12 13:30:00,6.25,6.26,6.23,6.24,9310000.0,5.2594,5.2678,5.2426,5.251,9310000.0
2008-06-12 13:35:00,6.24,6.26,6.24,6.25,8243200.0,5.251,5.2678,5.251,5.2594,8243200.0
2008-06-12 13:40:00,6.25,6.25,6.24,6.24,6717200.0,5.2594,5.2594,5.251,5.251,6717200.0
2008-06-12 13:45:00,6.24,6.25,6.22,6.23,12574800.0,5.251,5.2594,5.2342,5.2426,12574800.0
2008-06-12 13:50:00,6.23,6.24,6.22,6.24,9186800.0,5.2426,5.251,5.2342,5.251,9186800.0
2008-06-12 13:55:00,6.24,6.25,6.23,6.24,10144400.0,5.251,5.2594,5.2426,5.251,10144400.0
2008-06-12 14:00:00,6.24,6.25,6.22,6.23,8708000.0,5.251,5.2594,5.2342,5.2426,8708000.0
2008-06-12 14:05:00,6.23,6.25,6.22,6.24,14092400.0,5.2426,5.2594,5.2342,5.251,14092400.0
2008-06-12 14:10:00,6.24,6.24,6.23,6.24,8685600.0,5.251,5.251,5.2426,5.251,8685600.0
2008-06-12 14:15:00,6.24,6.26,6.24,6.24,12499200.0,5.251,5.2678,5.251,5.251,12499200.0
2008-06-12 14:20:00,6.24,6.25,6.23,6.23,6829200.0,5.251,5.2594,5.2426,5.2426,6829200.0
2008-06-12 14:25:00,6.23,6.24,6.2,6.21,17889200.0,5.2426,5.251,5.2173,5.2258,17889200.0
2008-06-12 14:30:00,6.21,6.23,6.21,6.22,10754800.0,5.2258,5.2426,5.2258,5.2342,10754800.0
2008-06-12 14:35:00,6.22,6.22,6.17,6.18,21540400.0,5.2342,5.2342,5.1921,5.2005,21540400.0
2008-06-12 14:40:00,6.18,6.19,6.16,6.17,18018000.0,5.2005,5.2089,5.1837,5.1921,18018000.0
2008-06-12 14:45:00,6.17,6.18,6.13,6.14,21924000.0,5.1921,5.2005,5.1584,5.1668,21924000.0
2008-06-12 14:50:00,6.14,6.15,6.11,6.15,21823200.0,5.1668,5.1753,5.1416,5.1753,21823200.0
2008-06-12 14:55:00,6.15,6.19,6.14,6.18,19048400.0,5.1753,5.2089,5.1668,5.2005,19048400.0
2008-06-12 15:00:00,6.18,6.19,6.15,6.17,15176000.0,5.2005,5.2089,5.1753,5.1921,15176000.0
2008-06-12 15:05:00,6.17,6.17,6.14,6.15,11242000.0,5.1921,5.1921,5.1668,5.1753,11242000.0
2008-06-12 15:10:00,6.15,6.16,6.14,6.16,14683200.0,5.1753,5.1837,5.1668,5.1837,14683200.0
2008-06-12 15:15:00,6.16,6.18,6.15,6.17,18253200.0,5.1837,5.2005,5.1753,5.1921,18253200.0
2008-06-12 15:20:00,6.17,6.18,6.16,6.16,11555600.0,5.1921,5.2005,5.1837,5.1837,11555600.0
2008-06-12 15:25:00,6.16,6.17,6.13,6.16,18634000.0,5.1837,5.1921,5.1584,5.1837,18634000.0
2008-06-12 15:30:00,6.16,6.18,6.15,6.16,15019200.0,5.1837,5.2005,5.1753,5.1837,15019200.0
2008-06-12 15:35:00,6.17,6.17,6.13,6.15,15153600.0,5.1921,5.1921,5.1584,5.1753,15153600.0
2008-06-12 15:40:00,6.15,6.16,6.14,6.15,17360000.0,5.1753,5.1837,5.1668,5.1753,17360000.0
2008-06-12 15:45:00,6.15,6.2,6.15,6.18,22304800.0,5.1753,5.2173,5.1753,5.2005,22304800.0
2008-06-12 15:50:00,6.18,6.19,6.17,6.19,16326800.0,5.2005,5.2089,5.1921,5.2089,16326800.0
2008-06-12 15:55:00,6.18,6.2,6.17,6.17,24094000.0,5.2005,5.2173,5.1921,5.1921,24094000.0
2008-06-13 09:30:00,6.13,6.17,6.07,6.09,39186000.0,5.1584,5.1921,5.1079,5.1248,39186000.0
2008-06-13 09:35:00,6.09,6.09,5.9,6.06,94942400.0,5.1248,5.1248,4.9649,5.0995,94942400.0
2008-06-13 09:40:00,6.06,6.06,5.97,5.99,43643600.0,5.0995,5.0995,5.0238,5.0406,43643600.0
2008-06-13 09:45:00,5.99,6.01,5.94,5.96,46267200.0,5.0406,5.0575,4.9985,5.0154,46267200.0
2008-06-13 09:50:00,5.97,6.03,5.96,6.0,38046400.0,5.0238,5.0743,5.0154,5.049,38046400.0
2008-06-13 09:55:00,6.0,6.06,5.97,6.05,36428000.0,5.049,5.0995,5.0238,5.0911,36428000.0
2008-06-13 10:00:00,6.05,6.09,6.04,6.08,36472800.0,5.0911,5.1248,5.0827,5.1164,36472800.0
2008-06-13 10:05:00,6.08,6.09,6.04,6.07,30450000.0,5.1164,5.1248,5.0827,5.1079,30450000.0
2008-06-13 10:10:00,6.07,6.07,6.02,6.03,24869600.0,5.1079,5.1079,5.0659,5.0743,24869600.0
2008-06-13 10:15:00,6.03,6.08,6.03,6.08,25340000.0,5.0743,5.1164,5.0743,5.1164,25340000.0
2008-06-13 10:20:00,6.08,6.13,6.08,6.13,32774000.0,5.1164,5.1584,5.1164,5.1584,32774000.0
2008-06-13 10:25:00,6.13,6.17,6.12,6.13,40874400.0,5.1584,5.1921,5.15,5.1584,40874400.0
2008-06-13 10:30:00,6.13,6.15,6.1,6.13,24614800.0,5.1584,5.1753,5.1332,5.1584,24614800.0
2008-06-13 10:35:00,6.13,6.14,6.1,6.1,17138800.0,5.1584,5.1668,5.1332,5.1332,17138800.0
2008-06-13 10:40:00,6.1,6.12,6.09,6.12,19759600.0,5.1332,5.15,5.1248,5.15,19759600.0
2008-06-13 10:45:00,6.12,6.13,6.11,6.12,15839600.0,5.15,5.1584,5.1416,5.15,15839600.0
2008-06-13 10:50:00,6.12,6.15,6.12,6.15,14778400.0,5.15,5.1753,5.15,5.1753,14778400.0
2008-06-13 10:55:00,6.14,6.16,6.13,6.15,19042800.0,5.1668,5.1837,5.1584,5.1753,19042800.0
2008-06-13 11:00:00,6.16,6.2,6.16,6.16,31836000.0,5.1837,5.2173,5.1837,5.1837,31836000.0
2008-06-13 11:05:00,6.16,6.17,6.14,6.14,11158000.0,5.1837,5.1921,5.1668,5.1668,11158000.0
2008-06-13 11:10:00,6.14,6.17,6.13,6.17,12936000.0,5.1668,5.1921,5.1584,5.1921,12936000.0
2008-06-13 11:15:00,6.17,6.17,6.15,6.16,9144800.0,5.1921,5.1921,5.1753,5.1837,9144800.0
2008-06-13 11:20:00,6.16,6.18,6.15,6.18,13017200.0,5.1837,5.2005,5.1753,5.2005,13017200.0
2008-06-13 11:25:00,6.18,6.21,6.17,6.21,18958800.0,5.2005,5.2258,5.1921,5.2258,18958800.0
2008-06-13 11:30:00,6.21,6.21,6.18,6.19,14663600.0,5.2258,5.2258,5.2005,5.2089,14663600.0
2008-06-13 11:35:00,6.2,6.22,6.19,6.21,19328400.0,5.2173,5.2342,5.2089,5.2258,19328400.0
2008-06-13 11:40:00,6.21,6.22,6.19,6.2,13812400.0,5.2258,5.2342,5.2089,5.2173,13812400.0
2008-06-13 11:45:00,6.2,6.21,6.18,6.19,10617600.0,5.2173,5.2258,5.2005,5.2089,10617600.0
2008-06-13 11:50:00,6.19,6.19,6.16,6.19,15965600.0,5.2089,5.2089,5.1837,5.2089,15965600.0
2008-06-13 11:55:00,6.19,6.2,6.18,6.18,11692800.0,5.2089,5.2173,5.2005,5.2005,11692800.0
2008-06-13 12:00:00,6.18,6.2,6.17,6.18,6594000.0,5.2005,5.2173,5.1921,5.2005,6594000.0
2008-06-13 12:05:00,6.18,6.19,6.17,6.18,6675200.0,5.2005,5.2089,5.1921,5.2005,6675200.0
2008-06-13 12:10:00,6.18,6.18,6.15,6.15,8596000.0,5.2005,5.2005,5.1753,5.1753,8596000.0
2008-06-13 12:15:00,6.15,6.17,6.15,6.16,5933200.0,5.1753,5.1921,5.1753,5.1837,5933200.0
2008-06-13 12:20:00,6.16,6.17,6.16,6.17,4194400.0,5.1837,5.1921,5.1837,5.1921,4194400.0
2008-06-13 12:25:00,6.17,6.17,6.15,6.17,4309200.0,5.1921,5.1921,5.1753,5.1921,4309200.0
2008-06-13 12:30:00,6.17,6.18,6.14,6.15,6504400.0,5.1921,5.2005,5.1668,5.1753,6504400.0
2008-06-13 12:35:00,6.15,6.16,6.11,6.11,11939200.0,5.1753,5.1837,5.1416,5.1416,11939200.0
2008-06-13 12:40:00,6.11,6.12,6.1,6.11,13680800.0,5.1416,5.15,5.1332,5.1416,13680800.0
2008-06-13 12:45:00,6.11,6.12,6.09,6.11,11121600.0,5.1416,5.15,5.1248,5.1416,11121600.0
2008-06-13 12:50:00,6.11,6.12,6.1,6.12,7176400.0,5.1416,5.15,5.1332,5.15,7176400.0
2008-06-13 12:55:00,6.12,6.12,6.11,6.11,6347600.0,5.15,5.15,5.1416,5.1416,6347600.0
2008-06-13 13:00:00,6.11,6.12,6.08,6.08,11071200.0,5.1416,5.15,5.1164,5.1164,11071200.0
2008-06-13 13:05:00,6.08,6.1,6.06,6.07,16234400.0,5.1164,5.1332,5.0995,5.1079,16234400.0
2008-06-13 13:10:00,6.07,6.09,6.07,6.09,10654000.0,5.1079,5.1248,5.1079,5.1248,10654000.0
2008-06-13 13:15:00,6.09,6.1,6.08,6.1,6078800.0,5.1248,5.1332,5.1164,5.1332,6078800.0
2008-06-13 13:20:00,6.1,6.1,6.08,6.08,7420000.0,5.1332,5.1332,5.1164,5.1164,7420000.0
2008-06-13 13:25:00,6.09,6.09,6.08,6.08,5328400.0,5.1248,5.1248,5.1164,5.1164,5328400.0
2008-06-13 13:30:00,6.08,6.08,6.07,6.08,5628000.0,5.1164,5.1164,5.1079,5.1164,5628000.0
2008-06-13 13:35:00,6.08,6.09,6.06,6.08,8624000.0,5.1164,5.1248,5.0995,5.1164,8624000.0
2008-06-13 13:40:00,6.08,6.08,6.06,6.07,8019200.0,5.1164,5.1164,5.0995,5.1079,8019200.0
2008-06-13 13:45:00,6.07,6.07,6.02,6.05,20017200.0,5.1079,5.1079,5.0659,5.0911,20017200.0
2008-06-13 13:50:00,6.05,6.06,6.04,6.05,10542000.0,5.0911,5.0995,5.0827,5.0911,10542000.0
2008-06-13 13:55:00,6.05,6.05,6.04,6.04,6235600.0,5.0911,5.0911,5.0827,5.0827,6235600.0
2008-06-13 14:00:00,6.05,6.06,6.03,6.05,11799200.0,5.0911,5.0995,5.0743,5.0911,11799200.0
2008-06-13 14:05:00,6.05,6.05,6.03,6.04,7907200.0,5.0911,5.0911,5.0743,5.0827,7907200.0
2008-06-13 14:10:00,6.05,6.08,6.04,6.07,12513200.0,5.0911,5.1164,5.0827,5.1079,12513200.0
2008-06-13 14:15:00,6.07,6.1,6.07,6.09,14904400.0,5.1079,5.1332,5.1079,5.1248,14904400.0
2008-06-13 14:20:00,6.09,6.09,6.07,6.08,7011200.0,5.1248,5.1248,5.1079,5.1164,7011200.0
2008-06-13 14:25:00,6.08,6.08,6.07,6.08,7064400.0,5.1164,5.1164,5.1079,5.1164,7064400.0
2008-06-13 14:30:00,6.08,6.11,6.08,6.1,9074800.0,5.1164,5.1416,5.1164,5.1332,9074800.0
2008-06-13 14:35:00,6.1,6.1,6.09,6.1,5269600.0,5.1332,5.1332,5.1248,5.1332,5269600.0
2008-06-13 14:40:00,6.09,6.13,6.09,6.13,11457600.0,5.1248,5.1584,5.1248,5.1584,11457600.0
2008-06-13 14:45:00,6.13,6.13,6.11,6.13,9858800.0,5.1584,5.1584,5.1416,5.1584,9858800.0
2008-06-13 14:50:00,6.13,6.13,6.11,6.12,9357600.0,5.1584,5.1584,5.1416,5.15,9357600.0
2008-06-13 14:55:00,6.12,6.14,6.12,6.14,10091200.0,5.15,5.1668,5.15,5.1668,10091200.0
2008-06-13 15:00:00,6.14,6.14,6.11,6.12,8296400.0,5.1668,5.1668,5.1416,5.15,8296400.0
2008-06-13 15:05:00,6.12,6.13,6.09,6.1,12082000.0,5.15,5.1584,5.1248,5.1332,12082000.0
2008-06-13 15:10:00,6.1,6.11,6.08,6.08,6624800.0,5.1332,5.1416,5.1164,5.1164,6624800.0
2008-06-13 15:15:00,6.08,6.09,6.07,6.09,10782800.0,5.1164,5.1248,5.1079,5.1248,10782800.0
2008-06-13 15:20:00,6.09,6.1,6.07,6.09,7529200.0,5.1248,5.1332,5.1079,5.1248,7529200.0
2008-06-13 15:25:00,6.09,6.1,6.08,6.08,7053200.0,5.1248,5.1332,5.1164,5.1164,7053200.0
2008-06-13 15:30:00,6.08,6.1,6.08,6.08,8876000.0,5.1164,5.1332,5.1164,5.1164,8876000.0
2008-06-13 15:35:00,6.08,6.09,6.07,6.09,10950800.0,5.1164,5.1248,5.1079,5.1248,10950800.0
2008-06-13 15:40:00,6.09,6.11,6.09,6.1,12336800.0,5.1248,5.1416,5.1248,5.1332,12336800.0
2008-06-13 15:45:00,6.1,6.13,6.1,6.12,17290000.0,5.1332,5.1584,5.1332,5.15,17290000.0
2008-06-13 15:50:00,6.12,6.15,6.12,6.14,19294800.0,5.15,5.1753,5.15,5.1668,19294800.0
2008-06-13 15:55:00,6.14,6.16,6.14,6.15,24318000.0,5.1668,5.1837,5.1668,5.1753,24318000.0
2008-06-16 09:30:00,6.12,6.18,6.12,6.18,25079600.0,5.15,5.2005,5.15,5.2005,25079600.0
2008-06-16 09:35:00,6.18,6.19,6.1,6.12,24550400.0,5.2005,5.2089,5.1332,5.15,24550400.0
2008-06-16 09:40:00,6.12,6.14,6.1,6.1,22671600.0,5.15,5.1668,5.1332,5.1332,22671600.0
2008-06-16 09:45:00,6.1,6.11,6.09,6.1,21669200.0,5.1332,5.1416,5.1248,5.1332,21669200.0
2008-06-16 09:50:00,6.1,6.12,6.09,6.1,17208800.0,5.1332,5.15,5.1248,5.1332,17208800.0
2008-06-16 09:55:00,6.1,6.11,6.07,6.1,21064400.0,5.1332,5.1416,5.1079,5.1332,21064400.0
2008-06-16 10:00:00,6.11,6.13,6.09,6.1,16923200.0,5.1416,5.1584,5.1248,5.1332,16923200.0
2008-06-16 10:05:00,6.1,6.11,6.09,6.09,10528000.0,5.1332,5.1416,5.1248,5.1248,10528000.0
2008-06-16 10:10:00,6.09,6.09,6.05,6.06,23878400.0,5.1248,5.1248,5.0911,5.0995,23878400.0
2008-06-16 10:15:00,6.06,6.09,6.05,6.08,17738000.0,5.0995,5.1248,5.0911,5.1164,17738000.0
2008-06-16 10:20:00,6.08,6.1,6.06,6.06,12860400.0,5.1164,5.1332,5.0995,5.0995,12860400.0
2008-06-16 10:25:00,6.07,6.07,6.04,6.06,13762000.0,5.1079,5.1079,5.0827,5.0995,13762000.0
2008-06-16 10:30:00,6.06,6.07,6.05,6.07,16377200.0,5.0995,5.1079,5.0911,5.1079,16377200.0
2008-06-16 10:35:00,6.07,6.07,6.05,6.06,10402000.0,5.1079,5.1079,5.0911,5.0995,10402000.0
2008-06-16 10:40:00,6.06,6.08,6.06,6.07,11827200.0,5.0995,5.1164,5.0995,5.1079,11827200.0
2008-06-16 10:45:00,6.07,6.08,6.06,6.07,11071200.0,5.1079,5.1164,5.0995,5.1079,11071200.0
2008-06-16 10:50:00,6.07,6.09,6.07,6.08,12630800.0,5.1079,5.1248,5.1079,5.1164,12630800.0
2008-06-16 10:55:00,6.08,6.18,6.08,6.12,25488400.0,5.1164,5.2005,5.1164,5.15,25488400.0
2008-06-16 11:00:00,6.12,6.17,6.11,6.13,20820800.0,5.15,5.1921,5.1416,5.1584,20820800.0
2008-06-16 11:05:00,6.13,6.13,6.1,6.11,8881600.0,5.1584,5.1584,5.1332,5.1416,8881600.0
2008-06-16 11:10:00,6.11,6.11,6.1,6.11,7224000.0,5.1416,5.1416,5.1332,5.1416,7224000.0
2008-06-16 11:15:00,6.11,6.13,6.1,6.1,11645200.0,5.1416,5.1584,5.1332,5.1332,11645200.0
2008-06-16 11:20:00,6.1,6.13,6.1,6.13,8027600.0,5.1332,5.1584,5.1332,5.1584,8027600.0
2008-06-16 11:25:00,6.13,6.14,6.11,6.12,8433600.0,5.1584,5.1668,5.1416,5.15,8433600.0
2008-06-16 11:30:00,6.12,6.17,6.12,6.16,20378400.0,5.15,5.1921,5.15,5.1837,20378400.0
2008-06-16 11:35:00,6.16,6.18,6.15,6.17,19479600.0,5.1837,5.2005,5.1753,5.1921,19479600.0
2008-06-16 11:40:00,6.17,6.19,6.16,6.19,12602800.0,5.1921,5.2089,5.1837,5.2089,12602800.0
2008-06-16 11:45:00,6.19,6.2,6.18,6.19,12563600.0,5.2089,5.2173,5.2005,5.2089,12563600.0
2008-06-16 11:50:00,6.18,6.19,6.17,6.17,8887200.0,5.2005,5.2089,5.1921,5.1921,8887200.0
2008-06-16 11:55:00,6.17,6.18,6.16,6.18,8582000.0,5.1921,5.2005,5.1837,5.2005,8582000.0
2008-06-16 12:00:00,6.18,6.18,6.16,6.17,7918400.0,5.2005,5.2005,5.1837,5.1921,7918400.0
2008-06-16 12:05:00,6.17,6.17,6.15,6.16,4642400.0,5.1921,5.1921,5.1753,5.1837,4642400.0
2008-06-16 12:10:00,6.16,6.19,6.16,6.19,8478400.0,5.1837,5.2089,5.1837,5.2089,8478400.0
2008-06-16 12:15:00,6.19,6.21,6.19,6.19,13232800.0,5.2089,5.2258,5.2089,5.2089,13232800.0
2008-06-16 12:20:00,6.2,6.2,6.19,6.2,5975200.0,5.2173,5.2173,5.2089,5.2173,5975200.0
2008-06-16 12:25:00,6.2,6.22,6.2,6.22,11827200.0,5.2173,5.2342,5.2173,5.2342,11827200.0
2008-06-16 12:30:00,6.22,6.25,6.22,6.25,15083600.0,5.2342,5.2594,5.2342,5.2594,15083600.0
2008-06-16 12:35:00,6.25,6.25,6.23,6.24,8668800.0,5.2594,5.2594,5.2426,5.251,8668800.0
2008-06-16 12:40:00,6.24,6.24,6.22,6.22,6017200.0,5.251,5.251,5.2342,5.2342,6017200.0
2008-06-16 12:45:00,6.22,6.24,6.22,6.24,5054000.0,5.2342,5.251,5.2342,5.251,5054000.0
2008-06-16 12:50:00,6.24,6.25,6.23,6.24,9548000.0,5.251,5.2594,5.2426,5.251,9548000.0
2008-06-16 12:55:00,6.24,6.24,6.23,6.23,6428800.0,5.251,5.251,5.2426,5.2426,6428800.0
2008-06-16 13:00:00,6.23,6.25,6.23,6.24,6764800.0,5.2426,5.2594,5.2426,5.251,6764800.0
2008-06-16 13:05:00,6.24,6.24,6.23,6.23,6857200.0,5.251,5.251,5.2426,5.2426,6857200.0
2008-06-16 13:10:00,6.23,6.23,6.21,6.23,12160400.0,5.2426,5.2426,5.2258,5.2426,12160400.0
2008-06-16 13:15:00,6.23,6.25,6.22,6.25,5656000.0,5.2426,5.2594,5.2342,5.2594,5656000.0
2008-06-16 13:20:00,6.25,6.25,6.23,6.24,5765200.0,5.2594,5.2594,5.2426,5.251,5765200.0
2008-06-16 13:25:00,6.24,6.27,6.24,6.27,14845600.0,5.251,5.2762,5.251,5.2762,14845600.0
2008-06-16 13:30:00,6.27,6.32,6.27,6.31,24365600.0,5.2762,5.3183,5.2762,5.3099,24365600.0
2008-06-16 13:35:00,6.31,6.32,6.3,6.31,14540400.0,5.3099,5.3183,5.3015,5.3099,14540400.0
2008-06-16 13:40:00,6.31,6.34,6.31,6.33,21036400.0,5.3099,5.3352,5.3099,5.3267,21036400.0
2008-06-16 13:45:00,6.33,6.33,6.31,6.32,14196000.0,5.3267,5.3267,5.3099,5.3183,14196000.0
2008-06-16 13:50:00,6.32,6.35,6.32,6.32,10883600.0,5.3183,5.3436,5.3183,5.3183,10883600.0
2008-06-16 13:55:00,6.32,6.34,6.31,6.34,13146000.0,5.3183,5.3352,5.3099,5.3352,13146000.0
2008-06-16 14:00:00,6.34,6.34,6.32,6.32,11054400.0,5.3352,5.3352,5.3183,5.3183,11054400.0
2008-06-16 14:05:00,6.32,6.34,6.31,6.33,15047200.0,5.3183,5.3352,5.3099,5.3267,15047200.0
2008-06-16 14:10:00,6.33,6.33,6.3,6.31,10368400.0,5.3267,5.3267,5.3015,5.3099,10368400.0
2008-06-16 14:15:00,6.31,6.32,6.31,6.32,8733200.0,5.3099,5.3183,5.3099,5.3183,8733200.0
2008-06-16 14:20:00,6.32,6.33,6.31,6.31,6540800.0,5.3183,5.3267,5.3099,5.3099,6540800.0
2008-06-16 14:25:00,6.31,6.32,6.29,6.3,10189200.0,5.3099,5.3183,5.2931,5.3015,10189200.0
2008-06-16 14:30:00,6.3,6.32,6.3,6.31,10166800.0,5.3015,5.3183,5.3015,5.3099,10166800.0
2008-06-16 14:35:00,6.31,6.31,6.3,6.31,4835600.0,5.3099,5.3099,5.3015,5.3099,4835600.0
2008-06-16 14:40:00,6.31,6.33,6.3,6.33,13358800.0,5.3099,5.3267,5.3015,5.3267,13358800.0
2008-06-16 14:45:00,6.33,6.34,6.33,6.33,8918000.0,5.3267,5.3352,5.3267,5.3267,8918000.0
2008-06-16 14:50:00,6.33,6.34,6.32,6.34,7520800.0,5.3267,5.3352,5.3183,5.3352,7520800.0
2008-06-16 14:55:00,6.34,6.35,6.33,6.35,9511600.0,5.3352,5.3436,5.3267,5.3436,9511600.0
2008-06-16 15:00:00,6.35,6.35,6.33,6.34,11930800.0,5.3436,5.3436,5.3267,5.3352,11930800.0
2008-06-16 15:05:00,6.34,6.34,6.31,6.32,10746400.0,5.3352,5.3352,5.3099,5.3183,10746400.0
2008-06-16 15:10:00,6.32,6.33,6.31,6.32,7901600.0,5.3183,5.3267,5.3099,5.3183,7901600.0
2008-06-16 15:15:00,6.32,6.33,6.32,6.33,9240000.0,5.3183,5.3267,5.3183,5.3267,9240000.0
2008-06-16 15:20:00,6.33,6.33,6.31,6.32,9058000.0,5.3267,5.3267,5.3099,5.3183,9058000.0
2008-06-16 15:25:00,6.32,6.33,6.31,6.32,8990800.0,5.3183,5.3267,5.3099,5.3183,8990800.0
2008-06-16 15:30:00,6.32,6.33,6.31,6.31,11398800.0,5.3183,5.3267,5.3099,5.3099,11398800.0
2008-06-16 15:35:00,6.31,6.31,6.3,6.3,13000400.0,5.3099,5.3099,5.3015,5.3015,13000400.0
2008-06-16 15:40:00,6.3,6.31,6.29,6.3,13574400.0,5.3015,5.3099,5.2931,5.3015,13574400.0
2008-06-16 15:45:00,6.3,6.31,6.29,6.29,9466800.0,5.3015,5.3099,5.2931,5.2931,9466800.0
2008-06-16 15:50:00,6.29,6.32,6.29,6.31,16450000.0,5.2931,5.3183,5.2931,5.3099,16450000.0
2008-06-16 15:55:00,6.31,6.31,6.3,6.31,14232400.0,5.3099,5.3099,5.3015,5.3099,14232400.0
2008-06-17 09:30:00,6.36,6.39,6.34,6.38,33577600.0,5.352,5.3772,5.3352,5.3688,33577600.0
2008-06-17 09:35:00,6.38,6.38,6.34,6.36,25370800.0,5.3688,5.3688,5.3352,5.352,25370800.0
2008-06-17 09:40:00,6.36,6.39,6.34,6.35,18774000.0,5.352,5.3772,5.3352,5.3436,18774000.0
2008-06-17 09:45:00,6.35,6.4,6.34,6.39,24318000.0,5.3436,5.3856,5.3352,5.3772,24318000.0
2008-06-17 09:50:00,6.39,6.42,6.39,6.42,22778000.0,5.3772,5.4025,5.3772,5.4025,22778000.0
2008-06-17 09:55:00,6.42,6.42,6.4,6.41,16920400.0,5.4025,5.4025,5.3856,5.3941,16920400.0
2008-06-17 10:00:00,6.41,6.44,6.41,6.44,19549600.0,5.3941,5.4193,5.3941,5.4193,19549600.0
2008-06-17 10:05:00,6.44,6.44,6.42,6.42,16424800.0,5.4193,5.4193,5.4025,5.4025,16424800.0
2008-06-17 10:10:00,6.42,6.44,6.42,6.43,18790800.0,5.4025,5.4193,5.4025,5.4109,18790800.0
2008-06-17 10:15:00,6.43,6.44,6.42,6.43,11852400.0,5.4109,5.4193,5.4025,5.4109,11852400.0
2008-06-17 10:20:00,6.43,6.43,6.39,6.4,19482400.0,5.4109,5.4109,5.3772,5.3856,19482400.0
2008-06-17 10:25:00,6.4,6.4,6.38,6.4,11555600.0,5.3856,5.3856,5.3688,5.3856,11555600.0
2008-06-17 10:30:00,6.4,6.43,6.39,6.43,12821200.0,5.3856,5.4109,5.3772,5.4109,12821200.0
2008-06-17 10:35:00,6.43,6.43,6.42,6.42,8624000.0,5.4109,5.4109,5.4025,5.4025,8624000.0
2008-06-17 10:40:00,6.42,6.43,6.41,6.42,13059200.0,5.4025,5.4109,5.3941,5.4025,13059200.0
2008-06-17 10:45:00,6.42,6.44,6.42,6.44,13764800.0,5.4025,5.4193,5.4025,5.4193,13764800.0
2008-06-17 10:50:00,6.44,6.45,6.43,6.45,15120000.0,5.4193,5.4277,5.4109,5.4277,15120000.0
2008-06-17 10:55:00,6.45,6.47,6.45,6.46,18877600.0,5.4277,5.4445,5.4277,5.4361,18877600.0
2008-06-17 11:00:00,6.46,6.47,6.46,6.46,11443600.0,5.4361,5.4445,5.4361,5.4361,11443600.0
2008-06-17 11:05:00,6.46,6.47,6.46,6.46,12695200.0,5.4361,5.4445,5.4361,5.4361,12695200.0
2008-06-17 11:10:00,6.46,6.47,6.45,6.47,8248800.0,5.4361,5.4445,5.4277,5.4445,8248800.0
2008-06-17 11:15:00,6.47,6.47,6.45,6.46,8310400.0,5.4445,5.4445,5.4277,5.4361,8310400.0
2008-06-17 11:20:00,6.46,6.47,6.45,6.46,6963600.0,5.4361,5.4445,5.4277,5.4361,6963600.0
2008-06-17 11:25:00,6.46,6.46,6.44,6.44,10754800.0,5.4361,5.4361,5.4193,5.4193,10754800.0
2008-06-17 11:30:00,6.44,6.45,6.43,6.44,8531600.0,5.4193,5.4277,5.4109,5.4193,8531600.0
2008-06-17 11:35:00,6.44,6.45,6.42,6.42,11435200.0,5.4193,5.4277,5.4025,5.4025,11435200.0
2008-06-17 11:40:00,6.42,6.44,6.42,6.42,6487600.0,5.4025,5.4193,5.4025,5.4025,6487600.0
2008-06-17 11:45:00,6.43,6.44,6.42,6.44,6456800.0,5.4109,5.4193,5.4025,5.4193,6456800.0
2008-06-17 11:50:00,6.44,6.44,6.43,6.43,4536000.0,5.4193,5.4193,5.4109,5.4109,4536000.0
2008-06-17 11:55:00,6.43,6.44,6.42,6.43,4547200.0,5.4109,5.4193,5.4025,5.4109,4547200.0
2008-06-17 12:00:00,6.43,6.43,6.42,6.43,3945200.0,5.4109,5.4109,5.4025,5.4109,3945200.0
2008-06-17 12:05:00,6.43,6.45,6.43,6.44,5549600.0,5.4109,5.4277,5.4109,5.4193,5549600.0
2008-06-17 12:10:00,6.44,6.45,6.44,6.45,4673200.0,5.4193,5.4277,5.4193,5.4277,4673200.0
2008-06-17 12:15:00,6.44,6.45,6.44,6.45,5157600.0,5.4193,5.4277,5.4193,5.4277,5157600.0
2008-06-17 12:20:00,6.45,6.45,6.44,6.44,3522400.0,5.4277,5.4277,5.4193,5.4193,3522400.0
2008-06-17 12:25:00,6.44,6.45,6.44,6.44,4166400.0,5.4193,5.4277,5.4193,5.4193,4166400.0
2008-06-17 12:30:00,6.44,6.45,6.43,6.43,5633600.0,5.4193,5.4277,5.4109,5.4109,5633600.0
2008-06-17 12:35:00,6.43,6.43,6.43,6.43,7546000.0,5.4109,5.4109,5.4109,5.4109,7546000.0
2008-06-17 12:40:00,6.43,6.43,6.42,6.42,5664400.0,5.4109,5.4109,5.4025,5.4025,5664400.0
2008-06-17 12:45:00,6.42,6.44,6.42,6.43,3794000.0,5.4025,5.4193,5.4025,5.4109,3794000.0
2008-06-17 12:50:00,6.43,6.44,6.43,6.44,6372800.0,5.4109,5.4193,5.4109,5.4193,6372800.0
2008-06-17 12:55:00,6.44,6.45,6.44,6.45,10651200.0,5.4193,5.4277,5.4193,5.4277,10651200.0
2008-06-17 13:00:00,6.45,6.46,6.45,6.45,12390000.0,5.4277,5.4361,5.4277,5.4277,12390000.0
2008-06-17 13:05:00,6.45,6.47,6.45,6.47,9696400.0,5.4277,5.4445,5.4277,5.4445,9696400.0
2008-06-17 13:10:00,6.47,6.47,6.46,6.47,6888000.0,5.4445,5.4445,5.4361,5.4445,6888000.0
2008-06-17 13:15:00,6.47,6.48,6.47,6.47,14658000.0,5.4445,5.453,5.4445,5.4445,14658000.0
2008-06-17 13:20:00,6.47,6.48,6.46,6.48,8097600.0,5.4445,5.453,5.4361,5.453,8097600.0
2008-06-17 13:25:00,6.48,6.48,6.47,6.47,9480800.0,5.453,5.453,5.4445,5.4445,9480800.0
2008-06-17 13:30:00,6.47,6.48,6.47,6.48,6386800.0,5.4445,5.453,5.4445,5.453,6386800.0
2008-06-17 13:35:00,6.48,6.48,6.47,6.48,9948400.0,5.453,5.453,5.4445,5.453,9948400.0
2008-06-17 13:40:00,6.48,6.48,6.46,6.47,10038000.0,5.453,5.453,5.4361,5.4445,10038000.0
2008-06-17 13:45:00,6.47,6.48,6.46,6.47,4611600.0,5.4445,5.453,5.4361,5.4445,4611600.0
2008-06-17 13:50:00,6.47,6.48,6.47,6.47,3203200.0,5.4445,5.453,5.4445,5.4445,3203200.0
2008-06-17 13:55:00,6.47,6.48,6.47,6.48,3729600.0,5.4445,5.453,5.4445,5.453,3729600.0
2008-06-17 14:00:00,6.47,6.48,6.47,6.48,6129200.0,5.4445,5.453,5.4445,5.453,6129200.0
2008-06-17 14:05:00,6.48,6.48,6.46,6.47,6745200.0,5.453,5.453,5.4361,5.4445,6745200.0
2008-06-17 14:10:00,6.47,6.48,6.47,6.48,3536400.0,5.4445,5.453,5.4445,5.453,3536400.0
2008-06-17 14:15:00,6.48,6.48,6.47,6.48,10410400.0,5.453,5.453,5.4445,5.453,10410400.0
2008-06-17 14:20:00,6.48,6.49,6.48,6.48,12924800.0,5.453,5.4614,5.453,5.453,12924800.0
2008-06-17 14:25:00,6.48,6.48,6.47,6.48,8229200.0,5.453,5.453,5.4445,5.453,8229200.0
2008-06-17 14:30:00,6.48,6.48,6.47,6.48,4779600.0,5.453,5.453,5.4445,5.453,4779600.0
2008-06-17 14:35:00,6.48,6.48,6.46,6.46,10281600.0,5.453,5.453,5.4361,5.4361,10281600.0
2008-06-17 14:40:00,6.46,6.48,6.45,6.47,9024400.0,5.4361,5.453,5.4277,5.4445,9024400.0
2008-06-17 14:45:00,6.47,6.49,6.47,6.48,7254800.0,5.4445,5.4614,5.4445,5.453,7254800.0
2008-06-17 14:50:00,6.48,6.49,6.48,6.49,7649600.0,5.453,5.4614,5.453,5.4614,7649600.0
2008-06-17 14:55:00,6.49,6.5,6.49,6.5,11706800.0,5.4614,5.4698,5.4614,5.4698,11706800.0
2008-06-17 15:00:00,6.5,6.5,6.48,6.5,13974800.0,5.4698,5.4698,5.453,5.4698,13974800.0
2008-06-17 15:05:00,6.5,6.5,6.48,6.49,7355600.0,5.4698,5.4698,5.453,5.4614,7355600.0
2008-06-17 15:10:00,6.49,6.5,6.49,6.49,7025200.0,5.4614,5.4698,5.4614,5.4614,7025200.0
2008-06-17 15:15:00,6.49,6.49,6.46,6.46,16290400.0,5.4614,5.4614,5.4361,5.4361,16290400.0
2008-06-17 15:20:00,6.46,6.46,6.44,6.45,20090000.0,5.4361,5.4361,5.4193,5.4277,20090000.0
2008-06-17 15:25:00,6.44,6.47,6.44,6.46,11328800.0,5.4193,5.4445,5.4193,5.4361,11328800.0
2008-06-17 15:30:00,6.46,6.48,6.46,6.48,11432400.0,5.4361,5.453,5.4361,5.453,11432400.0
2008-06-17 15:35:00,6.48,6.49,6.47,6.48,12135200.0,5.453,5.4614,5.4445,5.453,12135200.0
2008-06-17 15:40:00,6.48,6.49,6.48,6.48,10766000.0,5.453,5.4614,5.453,5.453,10766000.0
2008-06-17 15:45:00,6.48,6.49,6.48,6.49,11950400.0,5.453,5.4614,5.453,5.4614,11950400.0
2008-06-17 15:50:00,6.49,6.49,6.48,6.48,14070000.0,5.4614,5.4614,5.453,5.453,14070000.0
2008-06-17 15:55:00,6.48,6.5,6.48,6.48,19359200.0,5.453,5.4698,5.453,5.453,19359200.0
2008-06-18 09:30:00,6.47,6.51,6.44,6.45,32704000.0,5.4445,5.4782,5.4193,5.4277,32704000.0
2008-06-18 09:35:00,6.45,6.48,6.44,6.48,21422800.0,5.4277,5.453,5.4193,5.453,21422800.0
2008-06-18 09:40:00,6.47,6.48,6.46,6.47,17172400.0,5.4445,5.453,5.4361,5.4445,17172400.0
2008-06-18 09:45:00,6.47,6.48,6.45,6.45,13675200.0,5.4445,5.453,5.4277,5.4277,13675200.0
2008-06-18 09:50:00,6.45,6.46,6.44,6.46,10889200.0,5.4277,5.4361,5.4193,5.4361,10889200.0
2008-06-18 09:55:00,6.46,6.47,6.45,6.46,10287200.0,5.4361,5.4445,5.4277,5.4361,10287200.0
2008-06-18 10:00:00,6.46,6.48,6.46,6.47,14663600.0,5.4361,5.453,5.4361,5.4445,14663600.0
2008-06-18 10:05:00,6.47,6.49,6.46,6.48,11345600.0,5.4445,5.4614,5.4361,5.453,11345600.0
2008-06-18 10:10:00,6.48,6.49,6.46,6.47,11779600.0,5.453,5.4614,5.4361,5.4445,11779600.0
2008-06-18 10:15:00,6.47,6.47,6.46,6.47,8122800.0,5.4445,5.4445,5.4361,5.4445,8122800.0
2008-06-18 10:20:00,6.47,6.49,6.46,6.47,9721600.0,5.4445,5.4614,5.4361,5.4445,9721600.0
2008-06-18 10:25:00,6.47,6.48,6.45,6.47,9413600.0,5.4445,5.453,5.4277,5.4445,9413600.0
2008-06-18 10:30:00,6.47,6.47,6.44,6.45,12950000.0,5.4445,5.4445,5.4193,5.4277,12950000.0
2008-06-18 10:35:00,6.45,6.46,6.44,6.45,9086000.0,5.4277,5.4361,5.4193,5.4277,9086000.0
2008-06-18 10:40:00,6.45,6.46,6.41,6.42,18874800.0,5.4277,5.4361,5.3941,5.4025,18874800.0
2008-06-18 10:45:00,6.42,6.43,6.39,6.39,19336800.0,5.4025,5.4109,5.3772,5.3772,19336800.0
2008-06-18 10:50:00,6.39,6.4,6.34,6.35,32289600.0,5.3772,5.3856,5.3352,5.3436,32289600.0
2008-06-18 10:55:00,6.35,6.37,6.33,6.37,23248400.0,5.3436,5.3604,5.3267,5.3604,23248400.0
2008-06-18 11:00:00,6.37,6.38,6.35,6.38,15755600.0,5.3604,5.3688,5.3436,5.3688,15755600.0
2008-06-18 11:05:00,6.38,6.4,6.37,6.4,15892800.0,5.3688,5.3856,5.3604,5.3856,15892800.0
2008-06-18 11:10:00,6.4,6.41,6.39,6.4,12149200.0,5.3856,5.3941,5.3772,5.3856,12149200.0
2008-06-18 11:15:00,6.4,6.4,6.39,6.4,7954800.0,5.3856,5.3856,5.3772,5.3856,7954800.0
2008-06-18 11:20:00,6.4,6.41,6.39,6.4,7344400.0,5.3856,5.3941,5.3772,5.3856,7344400.0
2008-06-18 11:25:00,6.4,6.4,6.38,6.38,11816000.0,5.3856,5.3856,5.3688,5.3688,11816000.0
2008-06-18 11:30:00,6.38,6.4,6.38,6.4,8313200.0,5.3688,5.3856,5.3688,5.3856,8313200.0
2008-06-18 11:35:00,6.4,6.41,6.39,6.4,10794000.0,5.3856,5.3941,5.3772,5.3856,10794000.0
2008-06-18 11:40:00,6.4,6.4,6.38,6.39,5980800.0,5.3856,5.3856,5.3688,5.3772,5980800.0
2008-06-18 11:45:00,6.39,6.41,6.39,6.41,4256000.0,5.3772,5.3941,5.3772,5.3941,4256000.0
2008-06-18 11:50:00,6.41,6.44,6.41,6.43,14506800.0,5.3941,5.4193,5.3941,5.4109,14506800.0
2008-06-18 11:55:00,6.43,6.45,6.43,6.44,13241200.0,5.4109,5.4277,5.4109,5.4193,13241200.0
2008-06-18 12:00:00,6.44,6.44,6.43,6.43,6339200.0,5.4193,5.4193,5.4109,5.4109,6339200.0
2008-06-18 12:05:00,6.43,6.43,6.42,6.43,5210800.0,5.4109,5.4109,5.4025,5.4109,5210800.0
2008-06-18 12:10:00,6.43,6.43,6.41,6.43,5068000.0,5.4109,5.4109,5.3941,5.4109,5068000.0
2008-06-18 12:15:00,6.43,6.44,6.43,6.43,9046800.0,5.4109,5.4193,5.4109,5.4109,9046800.0
2008-06-18 12:20:00,6.43,6.43,6.43,6.43,4751600.0,5.4109,5.4109,5.4109,5.4109,4751600.0
2008-06-18 12:25:00,6.43,6.43,6.41,6.41,3015600.0,5.4109,5.4109,5.3941,5.3941,3015600.0
2008-06-18 12:30:00,6.41,6.43,6.41,6.43,4076800.0,5.3941,5.4109,5.3941,5.4109,4076800.0
2008-06-18 12:35:00,6.43,6.43,6.42,6.42,2578800.0,5.4109,5.4109,5.4025,5.4025,2578800.0
2008-06-18 12:40:00,6.42,6.43,6.4,6.41,5280800.0,5.4025,5.4109,5.3856,5.3941,5280800.0
2008-06-18 12:45:00,6.41,6.41,6.4,6.41,4961600.0,5.3941,5.3941,5.3856,5.3941,4961600.0
2008-06-18 12:50:00,6.41,6.41,6.4,6.41,3564400.0,5.3941,5.3941,5.3856,5.3941,3564400.0
2008-06-18 12:55:00,6.41,6.41,6.4,6.41,4622800.0,5.3941,5.3941,5.3856,5.3941,4622800.0
2008-06-18 13:00:00,6.41,6.41,6.39,6.4,5507600.0,5.3941,5.3941,5.3772,5.3856,5507600.0
2008-06-18 13:05:00,6.4,6.41,6.39,6.39,4656400.0,5.3856,5.3941,5.3772,5.3772,4656400.0
2008-06-18 13:10:00,6.39,6.4,6.35,6.38,5496400.0,5.3772,5.3856,5.3436,5.3688,5496400.0
2008-06-18 13:15:00,6.38,6.39,6.37,6.39,7719600.0,5.3688,5.3772,5.3604,5.3772,7719600.0
2008-06-18 13:20:00,6.39,6.4,6.39,6.4,5672800.0,5.3772,5.3856,5.3772,5.3856,5672800.0
2008-06-18 13:25:00,6.4,6.4,6.38,6.38,4135600.0,5.3856,5.3856,5.3688,5.3688,4135600.0
2008-06-18 13:30:00,6.38,6.38,6.37,6.38,8873200.0,5.3688,5.3688,5.3604,5.3688,8873200.0
2008-06-18 13:35:00,6.38,6.39,6.36,6.36,7728000.0,5.3688,5.3772,5.352,5.352,7728000.0
2008-06-18 13:40:00,6.36,6.38,6.36,6.38,6717200.0,5.352,5.3688,5.352,5.3688,6717200.0
2008-06-18 13:45:00,6.37,6.38,6.37,6.38,5790400.0,5.3604,5.3688,5.3604,5.3688,5790400.0
2008-06-18 13:50:00,6.38,6.4,6.38,6.4,9758000.0,5.3688,5.3856,5.3688,5.3856,9758000.0
2008-06-18 13:55:00,6.4,6.41,6.39,6.4,7929600.0,5.3856,5.3941,5.3772,5.3856,7929600.0
2008-06-18 14:00:00,6.4,6.41,6.39,6.4,6750800.0,5.3856,5.3941,5.3772,5.3856,6750800.0
2008-06-18 14:05:00,6.4,6.41,6.4,6.41,8055600.0,5.3856,5.3941,5.3856,5.3941,8055600.0
2008-06-18 14:10:00,6.4,6.41,6.38,6.39,7120400.0,5.3856,5.3941,5.3688,5.3772,7120400.0
2008-06-18 14:15:00,6.39,6.41,6.39,6.39,6258000.0,5.3772,5.3941,5.3772,5.3772,6258000.0
2008-06-18 14:20:00,6.39,6.4,6.37,6.38,7380800.0,5.3772,5.3856,5.3604,5.3688,7380800.0
2008-06-18 14:25:00,6.38,6.39,6.38,6.39,5916400.0,5.3688,5.3772,5.3688,5.3772,5916400.0
2008-06-18 14:30:00,6.39,6.39,6.38,6.39,4368000.0,5.3772,5.3772,5.3688,5.3772,4368000.0
2008-06-18 14:35:00,6.39,6.4,6.39,6.39,6960800.0,5.3772,5.3856,5.3772,5.3772,6960800.0
2008-06-18 14:40:00,6.39,6.4,6.39,6.39,5838000.0,5.3772,5.3856,5.3772,5.3772,5838000.0
2008-06-18 14:45:00,6.39,6.4,6.39,6.39,3376800.0,5.3772,5.3856,5.3772,5.3772,3376800.0
2008-06-18 14:50:00,6.39,6.41,6.39,6.41,5832400.0,5.3772,5.3941,5.3772,5.3941,5832400.0
2008-06-18 14:55:00,6.4,6.41,6.4,6.4,4916800.0,5.3856,5.3941,5.3856,5.3856,4916800.0
2008-06-18 15:00:00,6.4,6.41,6.39,6.39,5437600.0,5.3856,5.3941,5.3772,5.3772,5437600.0
2008-06-18 15:05:00,6.39,6.42,6.39,6.42,8951600.0,5.3772,5.4025,5.3772,5.4025,8951600.0
2008-06-18 15:10:00,6.42,6.42,6.41,6.41,10662400.0,5.4025,5.4025,5.3941,5.3941,10662400.0
2008-06-18 15:15:00,6.41,6.43,6.41,6.42,7056000.0,5.3941,5.4109,5.3941,5.4025,7056000.0
2008-06-18 15:20:00,6.42,6.43,6.42,6.42,8671600.0,5.4025,5.4109,5.4025,5.4025,8671600.0
2008-06-18 15:25:00,6.42,6.42,6.41,6.41,6134800.0,5.4025,5.4025,5.3941,5.3941,6134800.0
2008-06-18 15:30:00,6.41,6.42,6.4,6.4,8170400.0,5.3941,5.4025,5.3856,5.3856,8170400.0
2008-06-18 15:35:00,6.4,6.41,6.39,6.4,5454400.0,5.3856,5.3941,5.3772,5.3856,5454400.0
2008-06-18 15:40:00,6.4,6.4,6.38,6.39,9612400.0,5.3856,5.3856,5.3688,5.3772,9612400.0
2008-06-18 15:45:00,6.39,6.4,6.37,6.37,14464800.0,5.3772,5.3856,5.3604,5.3604,14464800.0
2008-06-18 15:50:00,6.37,6.38,6.37,6.38,16010400.0,5.3604,5.3688,5.3604,5.3688,16010400.0
2008-06-18 15:55:00,6.38,6.39,6.37,6.38,22142400.0,5.3688,5.3772,5.3604,5.3688,22142400.0
2008-06-19 09:30:00,6.38,6.41,6.37,6.4,16674000.0,5.3688,5.3941,5.3604,5.3856,16674000.0
2008-06-19 09:35:00,6.4,6.43,6.39,6.42,15190000.0,5.3856,5.4109,5.3772,5.4025,15190000.0
2008-06-19 09:40:00,6.43,6.43,6.4,6.4,10550400.0,5.4109,5.4109,5.3856,5.3856,10550400.0
2008-06-19 09:45:00,6.4,6.4,6.35,6.36,21000000.0,5.3856,5.3856,5.3436,5.352,21000000.0
2008-06-19 09:50:00,6.36,6.39,6.36,6.39,16256800.0,5.352,5.3772,5.352,5.3772,16256800.0
2008-06-19 09:55:00,6.39,6.41,6.38,6.4,15027600.0,5.3772,5.3941,5.3688,5.3856,15027600.0
2008-06-19 10:00:00,6.4,6.41,6.35,6.38,19784800.0,5.3856,5.3941,5.3436,5.3688,19784800.0
2008-06-19 10:05:00,6.38,6.38,6.35,6.35,12446000.0,5.3688,5.3688,5.3436,5.3436,12446000.0
2008-06-19 10:10:00,6.35,6.36,6.31,6.35,21560000.0,5.3436,5.352,5.3099,5.3436,21560000.0
2008-06-19 10:15:00,6.35,6.37,6.33,6.35,11127200.0,5.3436,5.3604,5.3267,5.3436,11127200.0
2008-06-19 10:20:00,6.35,6.37,6.34,6.36,8366400.0,5.3436,5.3604,5.3352,5.352,8366400.0
2008-06-19 10:25:00,6.36,6.37,6.35,6.37,8744400.0,5.352,5.3604,5.3436,5.3604,8744400.0
2008-06-19 10:30:00,6.37,6.4,6.36,6.39,14145600.0,5.3604,5.3856,5.352,5.3772,14145600.0
2008-06-19 10:35:00,6.39,6.4,6.38,6.39,8845200.0,5.3772,5.3856,5.3688,5.3772,8845200.0
2008-06-19 10:40:00,6.39,6.4,6.38,6.39,5451600.0,5.3772,5.3856,5.3688,5.3772,5451600.0
2008-06-19 10:45:00,6.39,6.41,6.39,6.4,6210400.0,5.3772,5.3941,5.3772,5.3856,6210400.0
2008-06-19 10:50:00,6.4,6.43,6.39,6.43,15167600.0,5.3856,5.4109,5.3772,5.4109,15167600.0
2008-06-19 10:55:00,6.43,6.43,6.42,6.42,11572400.0,5.4109,5.4109,5.4025,5.4025,11572400.0
2008-06-19 11:00:00,6.42,6.44,6.42,6.42,13050800.0,5.4025,5.4193,5.4025,5.4025,13050800.0
2008-06-19 11:05:00,6.42,6.43,6.4,6.4,9427600.0,5.4025,5.4109,5.3856,5.3856,9427600.0
2008-06-19 11:10:00,6.4,6.4,6.38,6.38,13966400.0,5.3856,5.3856,5.3688,5.3688,13966400.0
2008-06-19 11:15:00,6.38,6.39,6.38,6.39,7442400.0,5.3688,5.3772,5.3688,5.3772,7442400.0
2008-06-19 11:20:00,6.39,6.4,6.37,6.37,9030000.0,5.3772,5.3856,5.3604,5.3604,9030000.0
2008-06-19 11:25:00,6.37,6.38,6.35,6.37,10396400.0,5.3604,5.3688,5.3436,5.3604,10396400.0
2008-06-19 11:30:00,6.37,6.39,6.37,6.39,7907200.0,5.3604,5.3772,5.3604,5.3772,7907200.0
2008-06-19 11:35:00,6.39,6.4,6.38,6.39,6613600.0,5.3772,5.3856,5.3688,5.3772,6613600.0
2008-06-19 11:40:00,6.39,6.4,6.38,6.39,4981200.0,5.3772,5.3856,5.3688,5.3772,4981200.0
2008-06-19 11:45:00,6.39,6.4,6.38,6.39,2693600.0,5.3772,5.3856,5.3688,5.3772,2693600.0
2008-06-19 11:50:00,6.39,6.39,6.38,6.39,3480400.0,5.3772,5.3772,5.3688,5.3772,3480400.0
2008-06-19 11:55:00,6.39,6.41,6.39,6.41,6840400.0,5.3772,5.3941,5.3772,5.3941,6840400.0
2008-06-19 12:00:00,6.41,6.42,6.4,6.42,5252800.0,5.3941,5.4025,5.3856,5.4025,5252800.0
2008-06-19 12:05:00,6.41,6.44,6.41,6.44,12961200.0,5.3941,5.4193,5.3941,5.4193,12961200.0
2008-06-19 12:10:00,6.44,6.46,6.44,6.45,16525600.0,5.4193,5.4361,5.4193,5.4277,16525600.0
2008-06-19 12:15:00,6.45,6.46,6.45,6.45,10110800.0,5.4277,5.4361,5.4277,5.4277,10110800.0
2008-06-19 12:20:00,6.45,6.48,6.45,6.48,14834400.0,5.4277,5.453,5.4277,5.453,14834400.0
2008-06-19 12:25:00,6.48,6.49,6.46,6.47,13302800.0,5.453,5.4614,5.4361,5.4445,13302800.0
2008-06-19 12:30:00,6.47,6.48,6.47,6.48,9114000.0,5.4445,5.453,5.4445,5.453,9114000.0
2008-06-19 12:35:00,6.48,6.48,6.46,6.46,6196400.0,5.453,5.453,5.4361,5.4361,6196400.0
2008-06-19 12:40:00,6.46,6.47,6.46,6.46,6479200.0,5.4361,5.4445,5.4361,5.4361,6479200.0
2008-06-19 12:45:00,6.46,6.47,6.45,6.45,6910400.0,5.4361,5.4445,5.4277,5.4277,6910400.0
2008-06-19 12:50:00,6.45,6.47,6.45,6.47,4639600.0,5.4277,5.4445,5.4277,5.4445,4639600.0
2008-06-19 12:55:00,6.47,6.47,6.44,6.45,5726000.0,5.4445,5.4445,5.4193,5.4277,5726000.0
2008-06-19 13:00:00,6.45,6.46,6.44,6.44,4404400.0,5.4277,5.4361,5.4193,5.4193,4404400.0
2008-06-19 13:05:00,6.44,6.47,6.44,6.47,6868400.0,5.4193,5.4445,5.4193,5.4445,6868400.0
2008-06-19 13:10:00,6.47,6.47,6.46,6.47,4900000.0,5.4445,5.4445,5.4361,5.4445,4900000.0
2008-06-19 13:15:00,6.47,6.48,6.46,6.47,6020000.0,5.4445,5.453,5.4361,5.4445,6020000.0
2008-06-19 13:20:00,6.47,6.47,6.45,6.46,6356000.0,5.4445,5.4445,5.4277,5.4361,6356000.0
2008-06-19 13:25:00,6.46,6.46,6.45,6.46,5317200.0,5.4361,5.4361,5.4277,5.4361,5317200.0
2008-06-19 13:30:00,6.46,6.47,6.46,6.47,4326000.0,5.4361,5.4445,5.4361,5.4445,4326000.0
2008-06-19 13:35:00,6.46,6.47,6.45,6.45,6459600.0,5.4361,5.4445,5.4277,5.4277,6459600.0
2008-06-19 13:40:00,6.45,6.46,6.44,6.45,3754800.0,5.4277,5.4361,5.4193,5.4277,3754800.0
2008-06-19 13:45:00,6.45,6.45,6.42,6.43,10001600.0,5.4277,5.4277,5.4025,5.4109,10001600.0
2008-06-19 13:50:00,6.43,6.44,6.42,6.44,6406400.0,5.4109,5.4193,5.4025,5.4193,6406400.0
2008-06-19 13:55:00,6.44,6.45,6.43,6.45,4810400.0,5.4193,5.4277,5.4109,5.4277,4810400.0
2008-06-19 14:00:00,6.45,6.45,6.43,6.44,6134800.0,5.4277,5.4277,5.4109,5.4193,6134800.0
2008-06-19 14:05:00,6.44,6.44,6.43,6.44,5994800.0,5.4193,5.4193,5.4109,5.4193,5994800.0
2008-06-19 14:10:00,6.44,6.45,6.43,6.45,5328400.0,5.4193,5.4277,5.4109,5.4277,5328400.0
2008-06-19 14:15:00,6.45,6.46,6.44,6.46,5395600.0,5.4277,5.4361,5.4193,5.4361,5395600.0
2008-06-19 14:20:00,6.46,6.46,6.45,6.46,6361600.0,5.4361,5.4361,5.4277,5.4361,6361600.0
2008-06-19 14:25:00,6.46,6.48,6.46,6.47,11886000.0,5.4361,5.453,5.4361,5.4445,11886000.0
2008-06-19 14:30:00,6.47,6.5,6.46,6.5,18575200.0,5.4445,5.4698,5.4361,5.4698,18575200.0
2008-06-19 14:35:00,6.5,6.5,6.48,6.49,13185200.0,5.4698,5.4698,5.453,5.4614,13185200.0
2008-06-19 14:40:00,6.49,6.51,6.48,6.51,13518400.0,5.4614,5.4782,5.453,5.4782,13518400.0
2008-06-19 14:45:00,6.51,6.51,6.49,6.49,9836400.0,5.4782,5.4782,5.4614,5.4614,9836400.0
2008-06-19 14:50:00,6.49,6.5,6.48,6.49,6140400.0,5.4614,5.4698,5.453,5.4614,6140400.0
2008-06-19 14:55:00,6.49,6.5,6.48,6.5,8629600.0,5.4614,5.4698,5.453,5.4698,8629600.0
2008-06-19 15:00:00,6.5,6.51,6.5,6.5,13860000.0,5.4698,5.4782,5.4698,5.4698,13860000.0
2008-06-19 15:05:00,6.5,6.51,6.5,6.5,9811200.0,5.4698,5.4782,5.4698,5.4698,9811200.0
2008-06-19 15:10:00,6.5,6.51,6.49,6.5,7028000.0,5.4698,5.4782,5.4614,5.4698,7028000.0
2008-06-19 15:15:00,6.5,6.5,6.49,6.5,7005600.0,5.4698,5.4698,5.4614,5.4698,7005600.0
2008-06-19 15:20:00,6.5,6.5,6.48,6.49,6003200.0,5.4698,5.4698,5.453,5.4614,6003200.0
2008-06-19 15:25:00,6.49,6.5,6.49,6.49,6549200.0,5.4614,5.4698,5.4614,5.4614,6549200.0
2008-06-19 15:30:00,6.49,6.5,6.48,6.48,6927200.0,5.4614,5.4698,5.453,5.453,6927200.0
2008-06-19 15:35:00,6.48,6.49,6.47,6.48,8360800.0,5.453,5.4614,5.4445,5.453,8360800.0
2008-06-19 15:40:00,6.48,6.49,6.47,6.48,9035600.0,5.453,5.4614,5.4445,5.453,9035600.0
2008-06-19 15:45:00,6.48,6.48,6.46,6.46,10458000.0,5.453,5.453,5.4361,5.4361,10458000.0
2008-06-19 15:50:00,6.47,6.47,6.45,6.46,13176800.0,5.4445,5.4445,5.4277,5.4361,13176800.0
2008-06-19 15:55:00,6.46,6.47,6.46,6.46,16629200.0,5.4361,5.4445,5.4361,5.4361,16629200.0
2008-06-20 09:30:00,6.4,6.46,6.39,6.41,88586400.0,5.3856,5.4361,5.3772,5.3941,88586400.0
2008-06-20 09:35:00,6.41,6.42,6.39,6.4,17477600.0,5.3941,5.4025,5.3772,5.3856,17477600.0
2008-06-20 09:40:00,6.4,6.46,6.36,6.38,19602800.0,5.3856,5.4361,5.352,5.3688,19602800.0
2008-06-20 09:45:00,6.38,6.41,6.38,6.38,15428000.0,5.3688,5.3941,5.3688,5.3688,15428000.0
2008-06-20 09:50:00,6.38,6.39,6.38,6.39,10099600.0,5.3688,5.3772,5.3688,5.3772,10099600.0
2008-06-20 09:55:00,6.39,6.4,6.36,6.37,14778400.0,5.3772,5.3856,5.352,5.3604,14778400.0
2008-06-20 10:00:00,6.37,6.37,6.34,6.34,17276000.0,5.3604,5.3604,5.3352,5.3352,17276000.0
2008-06-20 10:05:00,6.34,6.36,6.33,6.35,18813200.0,5.3352,5.352,5.3267,5.3436,18813200.0
2008-06-20 10:10:00,6.35,6.37,6.35,6.37,8705200.0,5.3436,5.3604,5.3436,5.3604,8705200.0
2008-06-20 10:15:00,6.37,6.37,6.36,6.37,5734400.0,5.3604,5.3604,5.352,5.3604,5734400.0
2008-06-20 10:20:00,6.37,6.37,6.35,6.36,9158800.0,5.3604,5.3604,5.3436,5.352,9158800.0
2008-06-20 10:25:00,6.36,6.38,6.35,6.38,10483200.0,5.352,5.3688,5.3436,5.3688,10483200.0
2008-06-20 10:30:00,6.38,6.38,6.35,6.35,10561600.0,5.3688,5.3688,5.3436,5.3436,10561600.0
2008-06-20 10:35:00,6.35,6.36,6.31,6.33,18194400.0,5.3436,5.352,5.3099,5.3267,18194400.0
2008-06-20 10:40:00,6.33,6.33,6.32,6.32,14249200.0,5.3267,5.3267,5.3183,5.3183,14249200.0
2008-06-20 10:45:00,6.32,6.34,6.32,6.34,8139600.0,5.3183,5.3352,5.3183,5.3352,8139600.0
2008-06-20 10:50:00,6.34,6.36,6.32,6.34,8498000.0,5.3352,5.352,5.3183,5.3352,8498000.0
2008-06-20 10:55:00,6.34,6.36,6.34,6.35,7445200.0,5.3352,5.352,5.3352,5.3436,7445200.0
2008-06-20 11:00:00,6.35,6.35,6.33,6.34,5675600.0,5.3436,5.3436,5.3267,5.3352,5675600.0
2008-06-20 11:05:00,6.34,6.36,6.32,6.34,10472000.0,5.3352,5.352,5.3183,5.3352,10472000.0
2008-06-20 11:10:00,6.34,6.35,6.33,6.33,5958400.0,5.3352,5.3436,5.3267,5.3267,5958400.0
2008-06-20 11:15:00,6.33,6.35,6.33,6.33,6140400.0,5.3267,5.3436,5.3267,5.3267,6140400.0
2008-06-20 11:20:00,6.33,6.35,6.33,6.35,10390800.0,5.3267,5.3436,5.3267,5.3436,10390800.0
2008-06-20 11:25:00,6.35,6.35,6.33,6.34,8755600.0,5.3436,5.3436,5.3267,5.3352,8755600.0
2008-06-20 11:30:00,6.35,6.35,6.34,6.34,5014800.0,5.3436,5.3436,5.3352,5.3352,5014800.0
2008-06-20 11:35:00,6.34,6.35,6.34,6.35,4368000.0,5.3352,5.3436,5.3352,5.3436,4368000.0
2008-06-20 11:40:00,6.35,6.36,6.34,6.35,8092000.0,5.3436,5.352,5.3352,5.3436,8092000.0
2008-06-20 11:45:00,6.35,6.36,6.35,6.35,8358000.0,5.3436,5.352,5.3436,5.3436,8358000.0
2008-06-20 11:50:00,6.35,6.37,6.35,6.36,7971600.0,5.3436,5.3604,5.3436,5.352,7971600.0
2008-06-20 11:55:00,6.36,6.37,6.36,6.37,5877200.0,5.352,5.3604,5.352,5.3604,5877200.0
2008-06-20 12:00:00,6.37,6.38,6.36,6.37,5770800.0,5.3604,5.3688,5.352,5.3604,5770800.0
2008-06-20 12:05:00,6.37,6.37,6.34,6.35,7030800.0,5.3604,5.3604,5.3352,5.3436,7030800.0
2008-06-20 12:10:00,6.35,6.35,6.34,6.35,5924800.0,5.3436,5.3436,5.3352,5.3436,5924800.0
2008-06-20 12:15:00,6.35,6.35,6.35,6.35,3130400.0,5.3436,5.3436,5.3436,5.3436,3130400.0
2008-06-20 12:20:00,6.35,6.35,6.34,6.34,7498400.0,5.3436,5.3436,5.3352,5.3352,7498400.0
2008-06-20 12:25:00,6.34,6.35,6.34,6.35,4564000.0,5.3352,5.3436,5.3352,5.3436,4564000.0
2008-06-20 12:30:00,6.35,6.35,6.34,6.34,4816000.0,5.3436,5.3436,5.3352,5.3352,4816000.0
2008-06-20 12:35:00,6.34,6.34,6.33,6.33,4505200.0,5.3352,5.3352,5.3267,5.3267,4505200.0
2008-06-20 12:40:00,6.33,6.34,6.32,6.33,4566800.0,5.3267,5.3352,5.3183,5.3267,4566800.0
2008-06-20 12:45:00,6.33,6.34,6.32,6.33,3598000.0,5.3267,5.3352,5.3183,5.3267,3598000.0
2008-06-20 12:50:00,6.33,6.33,6.33,6.33,3208800.0,5.3267,5.3267,5.3267,5.3267,3208800.0
2008-06-20 12:55:00,6.33,6.33,6.32,6.33,6423200.0,5.3267,5.3267,5.3183,5.3267,6423200.0
2008-06-20 13:00:00,6.33,6.33,6.32,6.33,3494400.0,5.3267,5.3267,5.3183,5.3267,3494400.0
2008-06-20 13:05:00,6.33,6.34,6.33,6.34,4774000.0,5.3267,5.3352,5.3267,5.3352,4774000.0
2008-06-20 13:10:00,6.34,6.35,6.33,6.34,6787200.0,5.3352,5.3436,5.3267,5.3352,6787200.0
2008-06-20 13:15:00,6.34,6.34,6.33,6.33,3060400.0,5.3352,5.3352,5.3267,5.3267,3060400.0
2008-06-20 13:20:00,6.33,6.33,6.31,6.33,10108000.0,5.3267,5.3267,5.3099,5.3267,10108000.0
2008-06-20 13:25:00,6.33,6.33,6.3,6.3,12395600.0,5.3267,5.3267,5.3015,5.3015,12395600.0
2008-06-20 13:30:00,6.3,6.31,6.28,6.31,13563200.0,5.3015,5.3099,5.2847,5.3099,13563200.0
2008-06-20 13:35:00,6.31,6.31,6.29,6.3,7918400.0,5.3099,5.3099,5.2931,5.3015,7918400.0
2008-06-20 13:40:00,6.3,6.31,6.29,6.3,6185200.0,5.3015,5.3099,5.2931,5.3015,6185200.0
2008-06-20 13:45:00,6.3,6.31,6.3,6.31,4984000.0,5.3015,5.3099,5.3015,5.3099,4984000.0
2008-06-20 13:50:00,6.31,6.32,6.3,6.3,4673200.0,5.3099,5.3183,5.3015,5.3015,4673200.0
2008-06-20 13:55:00,6.3,6.31,6.3,6.31,4748800.0,5.3015,5.3099,5.3015,5.3099,4748800.0
2008-06-20 14:00:00,6.31,6.31,6.29,6.3,8237600.0,5.3099,5.3099,5.2931,5.3015,8237600.0
2008-06-20 14:05:00,6.3,6.31,6.29,6.29,6932800.0,5.3015,5.3099,5.2931,5.2931,6932800.0
2008-06-20 14:10:00,6.29,6.3,6.28,6.29,8836800.0,5.2931,5.3015,5.2847,5.2931,8836800.0
2008-06-20 14:15:00,6.29,6.3,6.29,6.29,7280000.0,5.2931,5.3015,5.2931,5.2931,7280000.0
2008-06-20 14:20:00,6.29,6.31,6.29,6.3,5549600.0,5.2931,5.3099,5.2931,5.3015,5549600.0
2008-06-20 14:25:00,6.3,6.31,6.3,6.31,6123600.0,5.3015,5.3099,5.3015,5.3099,6123600.0
2008-06-20 14:30:00,6.31,6.32,6.3,6.31,6322400.0,5.3099,5.3183,5.3015,5.3099,6322400.0
2008-06-20 14:35:00,6.31,6.31,6.29,6.3,5594400.0,5.3099,5.3099,5.2931,5.3015,5594400.0
2008-06-20 14:40:00,6.3,6.32,6.29,6.31,6050800.0,5.3015,5.3183,5.2931,5.3099,6050800.0
2008-06-20 14:45:00,6.31,6.32,6.3,6.3,5023200.0,5.3099,5.3183,5.3015,5.3015,5023200.0
2008-06-20 14:50:00,6.3,6.31,6.27,6.29,9724400.0,5.3015,5.3099,5.2762,5.2931,9724400.0
2008-06-20 14:55:00,6.29,6.29,6.26,6.27,17696000.0,5.2931,5.2931,5.2678,5.2762,17696000.0
2008-06-20 15:00:00,6.27,6.28,6.25,6.26,14282800.0,5.2762,5.2847,5.2594,5.2678,14282800.0
2008-06-20 15:05:00,6.26,6.28,6.25,6.27,17612000.0,5.2678,5.2847,5.2594,5.2762,17612000.0
2008-06-20 15:10:00,6.27,6.29,6.27,6.27,10900400.0,5.2762,5.2931,5.2762,5.2762,10900400.0
2008-06-20 15:15:00,6.27,6.28,6.26,6.26,8162000.0,5.2762,5.2847,5.2678,5.2678,8162000.0
2008-06-20 15:20:00,6.26,6.29,6.26,6.29,8814400.0,5.2678,5.2931,5.2678,5.2931,8814400.0
2008-06-20 15:25:00,6.29,6.29,6.27,6.28,12810000.0,5.2931,5.2931,5.2762,5.2847,12810000.0
2008-06-20 15:30:00,6.28,6.28,6.27,6.27,8489600.0,5.2847,5.2847,5.2762,5.2762,8489600.0
2008-06-20 15:35:00,6.27,6.27,6.26,6.27,9167200.0,5.2762,5.2762,5.2678,5.2762,9167200.0
2008-06-20 15:40:00,6.27,6.28,6.26,6.27,15257200.0,5.2762,5.2847,5.2678,5.2762,15257200.0
2008-06-20 15:45:00,6.27,6.28,6.26,6.26,13834800.0,5.2762,5.2847,5.2678,5.2678,13834800.0
2008-06-20 15:50:00,6.26,6.27,6.26,6.26,20479200.0,5.2678,5.2762,5.2678,5.2678,20479200.0
2008-06-20 15:55:00,6.26,6.26,6.25,6.26,26821200.0,5.2678,5.2678,5.2594,5.2678,26821200.0
2008-06-23 09:30:00,6.24,6.25,6.16,6.2,30301600.0,5.251,5.2594,5.1837,5.2173,30301600.0
2008-06-23 09:35:00,6.2,6.23,6.18,6.2,19650400.0,5.2173,5.2426,5.2005,5.2173,19650400.0
2008-06-23 09:40:00,6.2,6.23,6.19,6.22,15478400.0,5.2173,5.2426,5.2089,5.2342,15478400.0
2008-06-23 09:45:00,6.21,6.24,6.19,6.19,17306800.0,5.2258,5.251,5.2089,5.2089,17306800.0
2008-06-23 09:50:00,6.19,6.21,6.15,6.18,20266400.0,5.2089,5.2258,5.1753,5.2005,20266400.0
2008-06-23 09:55:00,6.18,6.18,6.15,6.16,14688800.0,5.2005,5.2005,5.1753,5.1837,14688800.0
2008-06-23 10:00:00,6.16,6.18,6.15,6.16,11382000.0,5.1837,5.2005,5.1753,5.1837,11382000.0
2008-06-23 10:05:00,6.16,6.19,6.14,6.17,14641200.0,5.1837,5.2089,5.1668,5.1921,14641200.0
2008-06-23 10:10:00,6.18,6.21,6.17,6.21,11961600.0,5.2005,5.2258,5.1921,5.2258,11961600.0
2008-06-23 10:15:00,6.21,6.22,6.2,6.2,10740800.0,5.2258,5.2342,5.2173,5.2173,10740800.0
2008-06-23 10:20:00,6.2,6.21,6.18,6.2,8842400.0,5.2173,5.2258,5.2005,5.2173,8842400.0
2008-06-23 10:25:00,6.21,6.22,6.2,6.2,7574000.0,5.2258,5.2342,5.2173,5.2173,7574000.0
2008-06-23 10:30:00,6.2,6.23,6.2,6.22,7856800.0,5.2173,5.2426,5.2173,5.2342,7856800.0
2008-06-23 10:35:00,6.22,6.22,6.2,6.2,5854800.0,5.2342,5.2342,5.2173,5.2173,5854800.0
2008-06-23 10:40:00,6.2,6.22,6.18,6.18,7022400.0,5.2173,5.2342,5.2005,5.2005,7022400.0
2008-06-23 10:45:00,6.18,6.2,6.18,6.18,6498800.0,5.2005,5.2173,5.2005,5.2005,6498800.0
2008-06-23 10:50:00,6.18,6.18,6.15,6.16,9892400.0,5.2005,5.2005,5.1753,5.1837,9892400.0
2008-06-23 10:55:00,6.16,6.17,6.16,6.17,7162400.0,5.1837,5.1921,5.1837,5.1921,7162400.0
2008-06-23 11:00:00,6.17,6.18,6.16,6.17,4816000.0,5.1921,5.2005,5.1837,5.1921,4816000.0
2008-06-23 11:05:00,6.17,6.18,6.16,6.17,4645200.0,5.1921,5.2005,5.1837,5.1921,4645200.0
2008-06-23 11:10:00,6.17,6.17,6.15,6.16,6714400.0,5.1921,5.1921,5.1753,5.1837,6714400.0
2008-06-23 11:15:00,6.16,6.17,6.13,6.13,10707200.0,5.1837,5.1921,5.1584,5.1584,10707200.0
2008-06-23 11:20:00,6.13,6.15,6.13,6.14,8377600.0,5.1584,5.1753,5.1584,5.1668,8377600.0
2008-06-23 11:25:00,6.13,6.16,6.13,6.16,6568800.0,5.1584,5.1837,5.1584,5.1837,6568800.0
2008-06-23 11:30:00,6.16,6.17,6.15,6.16,7613200.0,5.1837,5.1921,5.1753,5.1837,7613200.0
2008-06-23 11:35:00,6.16,6.17,6.15,6.16,4925200.0,5.1837,5.1921,5.1753,5.1837,4925200.0
2008-06-23 11:40:00,6.16,6.17,6.14,6.15,9066400.0,5.1837,5.1921,5.1668,5.1753,9066400.0
2008-06-23 11:45:00,6.15,6.16,6.15,6.15,5297600.0,5.1753,5.1837,5.1753,5.1753,5297600.0
2008-06-23 11:50:00,6.15,6.18,6.15,6.17,6470800.0,5.1753,5.2005,5.1753,5.1921,6470800.0
2008-06-23 11:55:00,6.17,6.18,6.17,6.18,5185600.0,5.1921,5.2005,5.1921,5.2005,5185600.0
2008-06-23 12:00:00,6.18,6.19,6.17,6.18,4544400.0,5.2005,5.2089,5.1921,5.2005,4544400.0
2008-06-23 12:05:00,6.18,6.18,6.16,6.17,5849200.0,5.2005,5.2005,5.1837,5.1921,5849200.0
2008-06-23 12:10:00,6.17,6.17,6.16,6.16,4827200.0,5.1921,5.1921,5.1837,5.1837,4827200.0
2008-06-23 12:15:00,6.16,6.17,6.15,6.16,4258800.0,5.1837,5.1921,5.1753,5.1837,4258800.0
2008-06-23 12:20:00,6.16,6.17,6.16,6.16,2693600.0,5.1837,5.1921,5.1837,5.1837,2693600.0
2008-06-23 12:25:00,6.16,6.16,6.15,6.15,4776800.0,5.1837,5.1837,5.1753,5.1753,4776800.0
2008-06-23 12:30:00,6.15,6.17,6.15,6.17,4317600.0,5.1753,5.1921,5.1753,5.1921,4317600.0
2008-06-23 12:35:00,6.17,6.18,6.16,6.17,3586800.0,5.1921,5.2005,5.1837,5.1921,3586800.0
2008-06-23 12:40:00,6.17,6.17,6.16,6.16,2660000.0,5.1921,5.1921,5.1837,5.1837,2660000.0
2008-06-23 12:45:00,6.16,6.19,6.16,6.19,4779600.0,5.1837,5.2089,5.1837,5.2089,4779600.0
2008-06-23 12:50:00,6.19,6.19,6.18,6.18,3508400.0,5.2089,5.2089,5.2005,5.2005,3508400.0
2008-06-23 12:55:00,6.18,6.2,6.18,6.2,4874800.0,5.2005,5.2173,5.2005,5.2173,4874800.0
2008-06-23 13:00:00,6.2,6.21,6.2,6.2,4810400.0,5.2173,5.2258,5.2173,5.2173,4810400.0
2008-06-23 13:05:00,6.2,6.2,6.19,6.2,4432400.0,5.2173,5.2173,5.2089,5.2173,4432400.0
2008-06-23 13:10:00,6.2,6.2,6.18,6.18,4029200.0,5.2173,5.2173,5.2005,5.2005,4029200.0
2008-06-23 13:15:00,6.18,6.2,6.18,6.19,2987600.0,5.2005,5.2173,5.2005,5.2089,2987600.0
2008-06-23 13:20:00,6.19,6.22,6.19,6.21,5154800.0,5.2089,5.2342,5.2089,5.2258,5154800.0
2008-06-23 13:25:00,6.21,6.22,6.2,6.21,4816000.0,5.2258,5.2342,5.2173,5.2258,4816000.0
2008-06-23 13:30:00,6.21,6.22,6.21,6.22,3810800.0,5.2258,5.2342,5.2258,5.2342,3810800.0
2008-06-23 13:35:00,6.22,6.22,6.21,6.21,5079200.0,5.2342,5.2342,5.2258,5.2258,5079200.0
2008-06-23 13:40:00,6.21,6.23,6.21,6.23,5359200.0,5.2258,5.2426,5.2258,5.2426,5359200.0
2008-06-23 13:45:00,6.23,6.27,6.23,6.26,15646400.0,5.2426,5.2762,5.2426,5.2678,15646400.0
2008-06-23 13:50:00,6.26,6.26,6.24,6.25,8727600.0,5.2678,5.2678,5.251,5.2594,8727600.0
2008-06-23 13:55:00,6.25,6.25,6.24,6.24,4863600.0,5.2594,5.2594,5.251,5.251,4863600.0
2008-06-23 14:00:00,6.24,6.26,6.24,6.24,5600000.0,5.251,5.2678,5.251,5.251,5600000.0
2008-06-23 14:05:00,6.25,6.26,6.23,6.23,6274800.0,5.2594,5.2678,5.2426,5.2426,6274800.0
2008-06-23 14:10:00,6.24,6.25,6.23,6.25,4172000.0,5.251,5.2594,5.2426,5.2594,4172000.0
2008-06-23 14:15:00,6.25,6.27,6.25,6.27,12079200.0,5.2594,5.2762,5.2594,5.2762,12079200.0
2008-06-23 14:20:00,6.27,6.27,6.25,6.26,8881600.0,5.2762,5.2762,5.2594,5.2678,8881600.0
2008-06-23 14:25:00,6.26,6.27,6.26,6.27,9707600.0,5.2678,5.2762,5.2678,5.2762,9707600.0
2008-06-23 14:30:00,6.27,6.28,6.26,6.28,7053200.0,5.2762,5.2847,5.2678,5.2847,7053200.0
2008-06-23 14:35:00,6.28,6.28,6.26,6.26,4880400.0,5.2847,5.2847,5.2678,5.2678,4880400.0
2008-06-23 14:40:00,6.26,6.28,6.26,6.27,5530000.0,5.2678,5.2847,5.2678,5.2762,5530000.0
2008-06-23 14:45:00,6.27,6.27,6.24,6.25,9461200.0,5.2762,5.2762,5.251,5.2594,9461200.0
2008-06-23 14:50:00,6.25,6.25,6.23,6.25,6350400.0,5.2594,5.2594,5.2426,5.2594,6350400.0
2008-06-23 14:55:00,6.25,6.26,6.24,6.26,5213600.0,5.2594,5.2678,5.251,5.2678,5213600.0
2008-06-23 15:00:00,6.26,6.26,6.2,6.24,5544000.0,5.2678,5.2678,5.2173,5.251,5544000.0
2008-06-23 15:05:00,6.24,6.24,6.23,6.23,5563600.0,5.251,5.251,5.2426,5.2426,5563600.0
2008-06-23 15:10:00,6.24,6.24,6.23,6.24,3007200.0,5.251,5.251,5.2426,5.251,3007200.0
2008-06-23 15:15:00,6.24,6.24,6.22,6.22,8355200.0,5.251,5.251,5.2342,5.2342,8355200.0
2008-06-23 15:20:00,6.22,6.22,6.2,6.21,10382400.0,5.2342,5.2342,5.2173,5.2258,10382400.0
2008-06-23 15:25:00,6.21,6.22,6.2,6.21,8030400.0,5.2258,5.2342,5.2173,5.2258,8030400.0
2008-06-23 15:30:00,6.21,6.22,6.21,6.21,6493200.0,5.2258,5.2342,5.2258,5.2258,6493200.0
2008-06-23 15:35:00,6.21,6.23,6.21,6.22,5555200.0,5.2258,5.2426,5.2258,5.2342,5555200.0
2008-06-23 15:40:00,6.22,6.24,6.21,6.21,7691600.0,5.2342,5.251,5.2258,5.2258,7691600.0
2008-06-23 15:45:00,6.21,6.22,6.2,6.2,7725200.0,5.2258,5.2342,5.2173,5.2173,7725200.0
2008-06-23 15:50:00,6.2,6.2,6.18,6.19,12135200.0,5.2173,5.2173,5.2005,5.2089,12135200.0
2008-06-23 15:55:00,6.19,6.2,6.18,6.18,10466400.0,5.2089,5.2173,5.2005,5.2005,10466400.0
2008-06-24 09:30:00,6.15,6.18,6.13,6.17,17166800.0,5.1753,5.2005,5.1584,5.1921,17166800.0
2008-06-24 09:35:00,6.17,6.19,6.17,6.19,14112000.0,5.1921,5.2089,5.1921,5.2089,14112000.0
2008-06-24 09:40:00,6.19,6.2,6.16,6.17,13179600.0,5.2089,5.2173,5.1837,5.1921,13179600.0
2008-06-24 09:45:00,6.18,6.18,6.15,6.18,9133600.0,5.2005,5.2005,5.1753,5.2005,9133600.0
2008-06-24 09:50:00,6.18,6.2,6.17,6.19,12504800.0,5.2005,5.2173,5.1921,5.2089,12504800.0
2008-06-24 09:55:00,6.19,6.21,6.19,6.19,9794400.0,5.2089,5.2258,5.2089,5.2089,9794400.0
2008-06-24 10:00:00,6.2,6.2,6.15,6.19,18457600.0,5.2173,5.2173,5.1753,5.2089,18457600.0
2008-06-24 10:05:00,6.19,6.2,6.18,6.19,10768800.0,5.2089,5.2173,5.2005,5.2089,10768800.0
2008-06-24 10:10:00,6.19,6.21,6.18,6.2,12390000.0,5.2089,5.2258,5.2005,5.2173,12390000.0
2008-06-24 10:15:00,6.2,6.2,6.18,6.2,10130400.0,5.2173,5.2173,5.2005,5.2173,10130400.0
2008-06-24 10:20:00,6.2,6.21,6.16,6.17,10491600.0,5.2173,5.2258,5.1837,5.1921,10491600.0
2008-06-24 10:25:00,6.17,6.19,6.16,6.18,7722400.0,5.1921,5.2089,5.1837,5.2005,7722400.0
2008-06-24 10:30:00,6.18,6.19,6.14,6.15,11942000.0,5.2005,5.2089,5.1668,5.1753,11942000.0
2008-06-24 10:35:00,6.15,6.18,6.14,6.16,9982000.0,5.1753,5.2005,5.1668,5.1837,9982000.0
2008-06-24 10:40:00,6.16,6.17,6.15,6.16,8453200.0,5.1837,5.1921,5.1753,5.1837,8453200.0
2008-06-24 10:45:00,6.16,6.19,6.16,6.18,10444000.0,5.1837,5.2089,5.1837,5.2005,10444000.0
2008-06-24 10:50:00,6.18,6.19,6.17,6.18,6154400.0,5.2005,5.2089,5.1921,5.2005,6154400.0
2008-06-24 10:55:00,6.19,6.23,6.19,6.22,14425600.0,5.2089,5.2426,5.2089,5.2342,14425600.0
2008-06-24 11:00:00,6.22,6.23,6.22,6.22,11057200.0,5.2342,5.2426,5.2342,5.2342,11057200.0
2008-06-24 11:05:00,6.22,6.23,6.21,6.22,7277200.0,5.2342,5.2426,5.2258,5.2342,7277200.0
2008-06-24 11:10:00,6.22,6.22,6.2,6.22,5675600.0,5.2342,5.2342,5.2173,5.2342,5675600.0
2008-06-24 11:15:00,6.22,6.26,6.22,6.25,13888000.0,5.2342,5.2678,5.2342,5.2594,13888000.0
2008-06-24 11:20:00,6.25,6.26,6.24,6.24,7540400.0,5.2594,5.2678,5.251,5.251,7540400.0
2008-06-24 11:25:00,6.24,6.24,6.21,6.22,7249200.0,5.251,5.251,5.2258,5.2342,7249200.0
2008-06-24 11:30:00,6.22,6.22,6.21,6.22,6991600.0,5.2342,5.2342,5.2258,5.2342,6991600.0
2008-06-24 11:35:00,6.22,6.23,6.21,6.22,5020400.0,5.2342,5.2426,5.2258,5.2342,5020400.0
2008-06-24 11:40:00,6.22,6.23,6.22,6.23,4474400.0,5.2342,5.2426,5.2342,5.2426,4474400.0
2008-06-24 11:45:00,6.23,6.26,6.23,6.25,8296400.0,5.2426,5.2678,5.2426,5.2594,8296400.0
2008-06-24 11:50:00,6.25,6.27,6.25,6.26,8495200.0,5.2594,5.2762,5.2594,5.2678,8495200.0
2008-06-24 11:55:00,6.26,6.28,6.26,6.26,8156400.0,5.2678,5.2847,5.2678,5.2678,8156400.0
2008-06-24 12:00:00,6.26,6.26,6.25,6.26,4144000.0,5.2678,5.2678,5.2594,5.2678,4144000.0
2008-06-24 12:05:00,6.26,6.27,6.26,6.27,4152400.0,5.2678,5.2762,5.2678,5.2762,4152400.0
2008-06-24 12:10:00,6.27,6.27,6.26,6.27,4365200.0,5.2762,5.2762,5.2678,5.2762,4365200.0
2008-06-24 12:15:00,6.27,6.28,6.25,6.25,5331200.0,5.2762,5.2847,5.2594,5.2594,5331200.0
2008-06-24 12:20:00,6.25,6.26,6.25,6.25,3645600.0,5.2594,5.2678,5.2594,5.2594,3645600.0
2008-06-24 12:25:00,6.25,6.26,6.25,6.25,4054400.0,5.2594,5.2678,5.2594,5.2594,4054400.0
2008-06-24 12:30:00,6.25,6.26,6.25,6.26,3824800.0,5.2594,5.2678,5.2594,5.2678,3824800.0
2008-06-24 12:35:00,6.26,6.26,6.25,6.25,3631600.0,5.2678,5.2678,5.2594,5.2594,3631600.0
2008-06-24 12:40:00,6.25,6.26,6.23,6.24,5518800.0,5.2594,5.2678,5.2426,5.251,5518800.0
2008-06-24 12:45:00,6.24,6.24,6.23,6.24,2861600.0,5.251,5.251,5.2426,5.251,2861600.0
2008-06-24 12:50:00,6.24,6.24,6.23,6.23,3340400.0,5.251,5.251,5.2426,5.2426,3340400.0
2008-06-24 12:55:00,6.23,6.24,6.22,6.24,3752000.0,5.2426,5.251,5.2342,5.251,3752000.0
2008-06-24 13:00:00,6.24,6.25,6.23,6.25,4076800.0,5.251,5.2594,5.2426,5.2594,4076800.0
2008-06-24 13:05:00,6.25,6.25,6.23,6.24,6616400.0,5.2594,5.2594,5.2426,5.251,6616400.0
2008-06-24 13:10:00,6.24,6.25,6.22,6.23,5255600.0,5.251,5.2594,5.2342,5.2426,5255600.0
2008-06-24 13:15:00,6.23,6.24,6.22,6.24,3206000.0,5.2426,5.251,5.2342,5.251,3206000.0
2008-06-24 13:20:00,6.24,6.25,6.24,6.25,5042800.0,5.251,5.2594,5.251,5.2594,5042800.0
2008-06-24 13:25:00,6.25,6.25,6.23,6.23,4270000.0,5.2594,5.2594,5.2426,5.2426,4270000.0
2008-06-24 13:30:00,6.23,6.23,6.22,6.22,6647200.0,5.2426,5.2426,5.2342,5.2342,6647200.0
2008-06-24 13:35:00,6.22,6.23,6.22,6.22,4088000.0,5.2342,5.2426,5.2342,5.2342,4088000.0
2008-06-24 13:40:00,6.22,6.22,6.21,6.22,5748400.0,5.2342,5.2342,5.2258,5.2342,5748400.0
2008-06-24 13:45:00,6.22,6.24,6.22,6.23,4051600.0,5.2342,5.251,5.2342,5.2426,4051600.0
2008-06-24 13:50:00,6.23,6.25,6.23,6.24,4418400.0,5.2426,5.2594,5.2426,5.251,4418400.0
2008-06-24 13:55:00,6.24,6.25,6.23,6.24,3892000.0,5.251,5.2594,5.2426,5.251,3892000.0
2008-06-24 14:00:00,6.24,6.26,6.23,6.25,8470000.0,5.251,5.2678,5.2426,5.2594,8470000.0
2008-06-24 14:05:00,6.26,6.26,6.24,6.24,5913600.0,5.2678,5.2678,5.251,5.251,5913600.0
2008-06-24 14:10:00,6.24,6.25,6.24,6.25,5107200.0,5.251,5.2594,5.251,5.2594,5107200.0
2008-06-24 14:15:00,6.24,6.25,6.24,6.24,3480400.0,5.251,5.2594,5.251,5.251,3480400.0
2008-06-24 14:20:00,6.24,6.24,6.23,6.23,4687200.0,5.251,5.251,5.2426,5.2426,4687200.0
2008-06-24 14:25:00,6.23,6.24,6.23,6.24,3477600.0,5.2426,5.251,5.2426,5.251,3477600.0
2008-06-24 14:30:00,6.24,6.24,6.22,6.23,3225600.0,5.251,5.251,5.2342,5.2426,3225600.0
2008-06-24 14:35:00,6.23,6.24,6.22,6.22,4298000.0,5.2426,5.251,5.2342,5.2342,4298000.0
2008-06-24 14:40:00,6.22,6.22,6.21,6.21,7302400.0,5.2342,5.2342,5.2258,5.2258,7302400.0
2008-06-24 14:45:00,6.21,6.21,6.18,6.19,13762000.0,5.2258,5.2258,5.2005,5.2089,13762000.0
2008-06-24 14:50:00,6.19,6.2,6.18,6.2,4457600.0,5.2089,5.2173,5.2005,5.2173,4457600.0
2008-06-24 14:55:00,6.2,6.21,6.2,6.2,3813600.0,5.2173,5.2258,5.2173,5.2173,3813600.0
2008-06-24 15:00:00,6.2,6.22,6.2,6.21,6515600.0,5.2173,5.2342,5.2173,5.2258,6515600.0
2008-06-24 15:05:00,6.21,6.21,6.17,6.19,10519600.0,5.2258,5.2258,5.1921,5.2089,10519600.0
2008-06-24 15:10:00,6.19,6.19,6.16,6.17,7067200.0,5.2089,5.2089,5.1837,5.1921,7067200.0
2008-06-24 15:15:00,6.17,6.18,6.16,6.16,11908400.0,5.1921,5.2005,5.1837,5.1837,11908400.0
2008-06-24 15:20:00,6.16,6.18,6.16,6.17,7540400.0,5.1837,5.2005,5.1837,5.1921,7540400.0
2008-06-24 15:25:00,6.17,6.17,6.16,6.17,9038400.0,5.1921,5.1921,5.1837,5.1921,9038400.0
2008-06-24 15:30:00,6.17,6.17,6.16,6.17,5560800.0,5.1921,5.1921,5.1837,5.1921,5560800.0
2008-06-24 15:35:00,6.17,6.18,6.16,6.17,10256400.0,5.1921,5.2005,5.1837,5.1921,10256400.0
2008-06-24 15:40:00,6.17,6.19,6.16,6.18,7613200.0,5.1921,5.2089,5.1837,5.2005,7613200.0
2008-06-24 15:45:00,6.18,6.18,6.17,6.18,8072400.0,5.2005,5.2005,5.1921,5.2005,8072400.0
2008-06-24 15:50:00,6.18,6.18,6.16,6.17,9811200.0,5.2005,5.2005,5.1837,5.1921,9811200.0
2008-06-24 15:55:00,6.17,6.19,6.17,6.19,11205600.0,5.1921,5.2089,5.1921,5.2089,11205600.0
2008-06-25 09:30:00,6.23,6.28,6.23,6.27,22254400.0,5.2426,5.2847,5.2426,5.2762,22254400.0
2008-06-25 09:35:00,6.27,6.28,6.21,6.23,18538800.0,5.2762,5.2847,5.2258,5.2426,18538800.0
2008-06-25 09:40:00,6.23,6.26,6.23,6.25,10088400.0,5.2426,5.2678,5.2426,5.2594,10088400.0
2008-06-25 09:45:00,6.25,6.27,6.25,6.25,9170000.0,5.2594,5.2762,5.2594,5.2594,9170000.0
2008-06-25 09:50:00,6.25,6.27,6.25,6.26,7918400.0,5.2594,5.2762,5.2594,5.2678,7918400.0
2008-06-25 09:55:00,6.26,6.27,6.25,6.26,7252000.0,5.2678,5.2762,5.2594,5.2678,7252000.0
2008-06-25 10:00:00,6.26,6.27,6.25,6.27,9878400.0,5.2678,5.2762,5.2594,5.2762,9878400.0
2008-06-25 10:05:00,6.27,6.27,6.24,6.25,10752000.0,5.2762,5.2762,5.251,5.2594,10752000.0
2008-06-25 10:10:00,6.25,6.25,6.23,6.24,8514800.0,5.2594,5.2594,5.2426,5.251,8514800.0
2008-06-25 10:15:00,6.24,6.25,6.24,6.25,4586400.0,5.251,5.2594,5.251,5.2594,4586400.0
2008-06-25 10:20:00,6.25,6.25,6.24,6.25,4673200.0,5.2594,5.2594,5.251,5.2594,4673200.0
2008-06-25 10:25:00,6.25,6.25,6.24,6.24,3824800.0,5.2594,5.2594,5.251,5.251,3824800.0
2008-06-25 10:30:00,6.24,6.27,6.24,6.26,7859600.0,5.251,5.2762,5.251,5.2678,7859600.0
2008-06-25 10:35:00,6.26,6.28,6.26,6.27,10077200.0,5.2678,5.2847,5.2678,5.2762,10077200.0
2008-06-25 10:40:00,6.27,6.28,6.27,6.28,6204800.0,5.2762,5.2847,5.2762,5.2847,6204800.0
2008-06-25 10:45:00,6.28,6.3,6.27,6.3,9626400.0,5.2847,5.3015,5.2762,5.3015,9626400.0
2008-06-25 10:50:00,6.3,6.32,6.29,6.31,12283600.0,5.3015,5.3183,5.2931,5.3099,12283600.0
2008-06-25 10:55:00,6.31,6.31,6.29,6.3,7733600.0,5.3099,5.3099,5.2931,5.3015,7733600.0
2008-06-25 11:00:00,6.3,6.3,6.29,6.29,4967200.0,5.3015,5.3015,5.2931,5.2931,4967200.0
2008-06-25 11:05:00,6.29,6.31,6.29,6.3,4323200.0,5.2931,5.3099,5.2931,5.3015,4323200.0
2008-06-25 11:10:00,6.3,6.3,6.29,6.29,3942400.0,5.3015,5.3015,5.2931,5.2931,3942400.0
2008-06-25 11:15:00,6.29,6.3,6.29,6.3,4566800.0,5.2931,5.3015,5.2931,5.3015,4566800.0
2008-06-25 11:20:00,6.3,6.32,6.3,6.31,5642000.0,5.3015,5.3183,5.3015,5.3099,5642000.0
2008-06-25 11:25:00,6.31,6.31,6.3,6.3,4186000.0,5.3099,5.3099,5.3015,5.3015,4186000.0
2008-06-25 11:30:00,6.3,6.31,6.3,6.3,2912000.0,5.3015,5.3099,5.3015,5.3015,2912000.0
2008-06-25 11:35:00,6.3,6.31,6.29,6.29,4034800.0,5.3015,5.3099,5.2931,5.2931,4034800.0
2008-06-25 11:40:00,6.29,6.3,6.28,6.29,5560800.0,5.2931,5.3015,5.2847,5.2931,5560800.0
2008-06-25 11:45:00,6.29,6.3,6.28,6.29,3626000.0,5.2931,5.3015,5.2847,5.2931,3626000.0
2008-06-25 11:50:00,6.29,6.29,6.28,6.29,2517200.0,5.2931,5.2931,5.2847,5.2931,2517200.0
2008-06-25 11:55:00,6.29,6.31,6.29,6.3,4362400.0,5.2931,5.3099,5.2931,5.3015,4362400.0
2008-06-25 12:00:00,6.3,6.31,6.3,6.3,2142000.0,5.3015,5.3099,5.3015,5.3015,2142000.0
2008-06-25 12:05:00,6.3,6.3,6.3,6.3,2072000.0,5.3015,5.3015,5.3015,5.3015,2072000.0
2008-06-25 12:10:00,6.3,6.31,6.3,6.3,2671200.0,5.3015,5.3099,5.3015,5.3015,2671200.0
2008-06-25 12:15:00,6.3,6.31,6.3,6.31,3948000.0,5.3015,5.3099,5.3015,5.3099,3948000.0
2008-06-25 12:20:00,6.31,6.32,6.31,6.31,2858800.0,5.3099,5.3183,5.3099,5.3099,2858800.0
2008-06-25 12:25:00,6.31,6.32,6.3,6.31,4113200.0,5.3099,5.3183,5.3015,5.3099,4113200.0
2008-06-25 12:30:00,6.31,6.31,6.31,6.31,2592800.0,5.3099,5.3099,5.3099,5.3099,2592800.0
2008-06-25 12:35:00,6.31,6.31,6.3,6.31,2296000.0,5.3099,5.3099,5.3015,5.3099,2296000.0
2008-06-25 12:40:00,6.31,6.31,6.3,6.3,2536800.0,5.3099,5.3099,5.3015,5.3015,2536800.0
2008-06-25 12:45:00,6.3,6.3,6.3,6.3,2371600.0,5.3015,5.3015,5.3015,5.3015,2371600.0
2008-06-25 12:50:00,6.3,6.3,6.3,6.3,3889200.0,5.3015,5.3015,5.3015,5.3015,3889200.0
2008-06-25 12:55:00,6.3,6.3,6.3,6.3,1394400.0,5.3015,5.3015,5.3015,5.3015,1394400.0
2008-06-25 13:00:00,6.3,6.3,6.29,6.29,2338000.0,5.3015,5.3015,5.2931,5.2931,2338000.0
2008-06-25 13:05:00,6.29,6.3,6.29,6.29,2284800.0,5.2931,5.3015,5.2931,5.2931,2284800.0
2008-06-25 13:10:00,6.29,6.31,6.29,6.31,4645200.0,5.2931,5.3099,5.2931,5.3099,4645200.0
2008-06-25 13:15:00,6.31,6.31,6.3,6.31,2324000.0,5.3099,5.3099,5.3015,5.3099,2324000.0
2008-06-25 13:20:00,6.31,6.31,6.3,6.31,1534400.0,5.3099,5.3099,5.3015,5.3099,1534400.0
2008-06-25 13:25:00,6.31,6.31,6.3,6.3,2956800.0,5.3099,5.3099,5.3015,5.3015,2956800.0
2008-06-25 13:30:00,6.3,6.31,6.3,6.3,2699200.0,5.3015,5.3099,5.3015,5.3015,2699200.0
2008-06-25 13:35:00,6.3,6.3,6.3,6.3,2713200.0,5.3015,5.3015,5.3015,5.3015,2713200.0
2008-06-25 13:40:00,6.3,6.3,6.29,6.3,1960000.0,5.3015,5.3015,5.2931,5.3015,1960000.0
2008-06-25 13:45:00,6.3,6.3,6.29,6.3,1940400.0,5.3015,5.3015,5.2931,5.3015,1940400.0
2008-06-25 13:50:00,6.3,6.31,6.3,6.3,2660000.0,5.3015,5.3099,5.3015,5.3015,2660000.0
2008-06-25 13:55:00,6.3,6.3,6.3,6.3,2077600.0,5.3015,5.3015,5.3015,5.3015,2077600.0
2008-06-25 14:00:00,6.3,6.31,6.3,6.31,4054400.0,5.3015,5.3099,5.3015,5.3099,4054400.0
2008-06-25 14:05:00,6.31,6.32,6.31,6.31,6319600.0,5.3099,5.3183,5.3099,5.3099,6319600.0
2008-06-25 14:10:00,6.31,6.35,6.3,6.35,20927200.0,5.3099,5.3436,5.3015,5.3436,20927200.0
2008-06-25 14:15:00,6.34,6.36,6.33,6.34,15058400.0,5.3352,5.352,5.3267,5.3352,15058400.0
2008-06-25 14:20:00,6.34,6.35,6.33,6.33,10656800.0,5.3352,5.3436,5.3267,5.3267,10656800.0
2008-06-25 14:25:00,6.33,6.34,6.31,6.31,11102000.0,5.3267,5.3352,5.3099,5.3099,11102000.0
2008-06-25 14:30:00,6.31,6.31,6.29,6.31,20767600.0,5.3099,5.3099,5.2931,5.3099,20767600.0
2008-06-25 14:35:00,6.31,6.33,6.31,6.32,14358400.0,5.3099,5.3267,5.3099,5.3183,14358400.0
2008-06-25 14:40:00,6.32,6.33,6.3,6.32,10760400.0,5.3183,5.3267,5.3015,5.3183,10760400.0
2008-06-25 14:45:00,6.32,6.32,6.3,6.32,10004400.0,5.3183,5.3183,5.3015,5.3183,10004400.0
2008-06-25 14:50:00,6.32,6.34,6.32,6.33,12292000.0,5.3183,5.3352,5.3183,5.3267,12292000.0
2008-06-25 14:55:00,6.33,6.35,6.32,6.34,10656800.0,5.3267,5.3436,5.3183,5.3352,10656800.0
2008-06-25 15:00:00,6.34,6.38,6.34,6.37,19017600.0,5.3352,5.3688,5.3352,5.3604,19017600.0
2008-06-25 15:05:00,6.37,6.39,6.37,6.37,12908000.0,5.3604,5.3772,5.3604,5.3604,12908000.0
2008-06-25 15:10:00,6.37,6.39,6.37,6.38,14028000.0,5.3604,5.3772,5.3604,5.3688,14028000.0
2008-06-25 15:15:00,6.38,6.38,6.37,6.37,10603600.0,5.3688,5.3688,5.3604,5.3604,10603600.0
2008-06-25 15:20:00,6.37,6.37,6.34,6.35,13983200.0,5.3604,5.3604,5.3352,5.3436,13983200.0
2008-06-25 15:25:00,6.35,6.35,6.33,6.34,12308800.0,5.3436,5.3436,5.3267,5.3352,12308800.0
2008-06-25 15:30:00,6.34,6.35,6.32,6.32,12264000.0,5.3352,5.3436,5.3183,5.3183,12264000.0
2008-06-25 15:35:00,6.32,6.33,6.3,6.32,15394400.0,5.3183,5.3267,5.3015,5.3183,15394400.0
2008-06-25 15:40:00,6.32,6.33,6.31,6.32,8915200.0,5.3183,5.3267,5.3099,5.3183,8915200.0
2008-06-25 15:45:00,6.32,6.33,6.31,6.31,11088000.0,5.3183,5.3267,5.3099,5.3099,11088000.0
2008-06-25 15:50:00,6.31,6.35,6.31,6.34,11785200.0,5.3099,5.3436,5.3099,5.3352,11785200.0
2008-06-25 15:55:00,6.34,6.34,6.33,6.34,11244800.0,5.3352,5.3352,5.3267,5.3352,11244800.0
2008-06-26 09:30:00,6.22,6.24,6.21,6.24,20459600.0,5.2342,5.251,5.2258,5.251,20459600.0
2008-06-26 09:35:00,6.24,6.24,6.19,6.2,16100000.0,5.251,5.251,5.2089,5.2173,16100000.0
2008-06-26 09:40:00,6.2,6.21,6.17,6.18,20650000.0,5.2173,5.2258,5.1921,5.2005,20650000.0
2008-06-26 09:45:00,6.18,6.18,6.14,6.14,21176400.0,5.2005,5.2005,5.1668,5.1668,21176400.0
2008-06-26 09:50:00,6.14,6.16,6.13,6.15,19885600.0,5.1668,5.1837,5.1584,5.1753,19885600.0
2008-06-26 09:55:00,6.15,6.17,6.14,6.16,14389200.0,5.1753,5.1921,5.1668,5.1837,14389200.0
2008-06-26 10:00:00,6.16,6.18,6.15,6.15,13644400.0,5.1837,5.2005,5.1753,5.1753,13644400.0
2008-06-26 10:05:00,6.15,6.16,6.14,6.16,11578000.0,5.1753,5.1837,5.1668,5.1837,11578000.0
2008-06-26 10:10:00,6.16,6.17,6.14,6.15,12264000.0,5.1837,5.1921,5.1668,5.1753,12264000.0
2008-06-26 10:15:00,6.15,6.18,6.14,6.17,13031200.0,5.1753,5.2005,5.1668,5.1921,13031200.0
2008-06-26 10:20:00,6.17,6.19,6.17,6.17,9052400.0,5.1921,5.2089,5.1921,5.1921,9052400.0
2008-06-26 10:25:00,6.17,6.19,6.16,6.17,9349200.0,5.1921,5.2089,5.1837,5.1921,9349200.0
2008-06-26 10:30:00,6.17,6.17,6.15,6.15,6672400.0,5.1921,5.1921,5.1753,5.1753,6672400.0
2008-06-26 10:35:00,6.15,6.15,6.11,6.12,17757600.0,5.1753,5.1753,5.1416,5.15,17757600.0
2008-06-26 10:40:00,6.12,6.13,6.12,6.13,11622800.0,5.15,5.1584,5.15,5.1584,11622800.0
2008-06-26 10:45:00,6.13,6.13,6.11,6.13,12342400.0,5.1584,5.1584,5.1416,5.1584,12342400.0
2008-06-26 10:50:00,6.13,6.14,6.12,6.13,10416000.0,5.1584,5.1668,5.15,5.1584,10416000.0
2008-06-26 10:55:00,6.13,6.14,6.09,6.09,12090400.0,5.1584,5.1668,5.1248,5.1248,12090400.0
2008-06-26 11:00:00,6.09,6.1,6.08,6.09,11625600.0,5.1248,5.1332,5.1164,5.1248,11625600.0
2008-06-26 11:05:00,6.09,6.1,6.09,6.1,9119600.0,5.1248,5.1332,5.1248,5.1332,9119600.0
2008-06-26 11:10:00,6.1,6.1,6.08,6.09,11085200.0,5.1332,5.1332,5.1164,5.1248,11085200.0
2008-06-26 11:15:00,6.09,6.1,6.09,6.09,8646400.0,5.1248,5.1332,5.1248,5.1248,8646400.0
2008-06-26 11:20:00,6.09,6.11,6.09,6.11,12695200.0,5.1248,5.1416,5.1248,5.1416,12695200.0
2008-06-26 11:25:00,6.11,6.11,6.09,6.1,7310800.0,5.1416,5.1416,5.1248,5.1332,7310800.0
2008-06-26 11:30:00,6.1,6.12,6.1,6.11,8985200.0,5.1332,5.15,5.1332,5.1416,8985200.0
2008-06-26 11:35:00,6.11,6.12,6.1,6.1,6118000.0,5.1416,5.15,5.1332,5.1332,6118000.0
2008-06-26 11:40:00,6.1,6.1,6.09,6.1,7946400.0,5.1332,5.1332,5.1248,5.1332,7946400.0
2008-06-26 11:45:00,6.1,6.1,6.09,6.1,5289200.0,5.1332,5.1332,5.1248,5.1332,5289200.0
2008-06-26 11:50:00,6.1,6.1,6.09,6.1,5065200.0,5.1332,5.1332,5.1248,5.1332,5065200.0
2008-06-26 11:55:00,6.09,6.1,6.09,6.09,6700400.0,5.1248,5.1332,5.1248,5.1248,6700400.0
2008-06-26 12:00:00,6.09,6.1,6.09,6.09,6907600.0,5.1248,5.1332,5.1248,5.1248,6907600.0
2008-06-26 12:05:00,6.09,6.09,6.07,6.08,11578000.0,5.1248,5.1248,5.1079,5.1164,11578000.0
2008-06-26 12:10:00,6.08,6.08,6.06,6.07,18141200.0,5.1164,5.1164,5.0995,5.1079,18141200.0
2008-06-26 12:15:00,6.07,6.08,6.06,6.06,8442000.0,5.1079,5.1164,5.0995,5.0995,8442000.0
2008-06-26 12:20:00,6.06,6.06,6.04,6.05,11552800.0,5.0995,5.0995,5.0827,5.0911,11552800.0
2008-06-26 12:25:00,6.05,6.06,6.04,6.05,8596000.0,5.0911,5.0995,5.0827,5.0911,8596000.0
2008-06-26 12:30:00,6.05,6.05,6.03,6.04,15358000.0,5.0911,5.0911,5.0743,5.0827,15358000.0
2008-06-26 12:35:00,6.04,6.06,6.03,6.06,8148000.0,5.0827,5.0995,5.0743,5.0995,8148000.0
2008-06-26 12:40:00,6.06,6.07,6.05,6.07,6479200.0,5.0995,5.1079,5.0911,5.1079,6479200.0
2008-06-26 12:45:00,6.07,6.08,6.06,6.06,6871200.0,5.1079,5.1164,5.0995,5.0995,6871200.0
2008-06-26 12:50:00,6.06,6.07,6.05,6.07,5941600.0,5.0995,5.1079,5.0911,5.1079,5941600.0
2008-06-26 12:55:00,6.07,6.08,6.07,6.07,7336000.0,5.1079,5.1164,5.1079,5.1079,7336000.0
2008-06-26 13:00:00,6.07,6.08,6.07,6.08,6322400.0,5.1079,5.1164,5.1079,5.1164,6322400.0
2008-06-26 13:05:00,6.08,6.08,6.07,6.07,4194400.0,5.1164,5.1164,5.1079,5.1079,4194400.0
2008-06-26 13:10:00,6.07,6.07,6.05,6.06,5768000.0,5.1079,5.1079,5.0911,5.0995,5768000.0
2008-06-26 13:15:00,6.06,6.07,6.05,6.07,3578400.0,5.0995,5.1079,5.0911,5.1079,3578400.0
2008-06-26 13:20:00,6.07,6.07,6.05,6.05,3794000.0,5.1079,5.1079,5.0911,5.0911,3794000.0
2008-06-26 13:25:00,6.05,6.06,6.03,6.03,11043200.0,5.0911,5.0995,5.0743,5.0743,11043200.0
2008-06-26 13:30:00,6.03,6.06,6.03,6.04,10161200.0,5.0743,5.0995,5.0743,5.0827,10161200.0
2008-06-26 13:35:00,6.04,6.05,6.03,6.04,7898800.0,5.0827,5.0911,5.0743,5.0827,7898800.0
2008-06-26 13:40:00,6.04,6.04,6.03,6.03,4538800.0,5.0827,5.0827,5.0743,5.0743,4538800.0
2008-06-26 13:45:00,6.03,6.05,6.03,6.04,7761600.0,5.0743,5.0911,5.0743,5.0827,7761600.0
2008-06-26 13:50:00,6.04,6.05,6.04,6.05,6426000.0,5.0827,5.0911,5.0827,5.0911,6426000.0
2008-06-26 13:55:00,6.05,6.06,6.05,6.06,7529200.0,5.0911,5.0995,5.0911,5.0995,7529200.0
2008-06-26 14:00:00,6.05,6.07,6.05,6.07,6112400.0,5.0911,5.1079,5.0911,5.1079,6112400.0
2008-06-26 14:05:00,6.07,6.07,6.05,6.06,7957600.0,5.1079,5.1079,5.0911,5.0995,7957600.0
2008-06-26 14:10:00,6.06,6.06,6.03,6.03,11541600.0,5.0995,5.0995,5.0743,5.0743,11541600.0
2008-06-26 14:15:00,6.03,6.04,6.02,6.02,8876000.0,5.0743,5.0827,5.0659,5.0659,8876000.0
2008-06-26 14:20:00,6.02,6.03,6.02,6.03,8764000.0,5.0659,5.0743,5.0659,5.0743,8764000.0
2008-06-26 14:25:00,6.03,6.04,6.01,6.03,9598400.0,5.0743,5.0827,5.0575,5.0743,9598400.0
2008-06-26 14:30:00,6.03,6.04,6.02,6.03,6969200.0,5.0743,5.0827,5.0659,5.0743,6969200.0
2008-06-26 14:35:00,6.03,6.03,6.01,6.01,8100400.0,5.0743,5.0743,5.0575,5.0575,8100400.0
2008-06-26 14:40:00,6.01,6.02,6.0,6.0,12342400.0,5.0575,5.0659,5.049,5.049,12342400.0
2008-06-26 14:45:00,6.0,6.02,6.0,6.01,8013600.0,5.049,5.0659,5.049,5.0575,8013600.0
2008-06-26 14:50:00,6.01,6.04,6.01,6.04,10687600.0,5.0575,5.0827,5.0575,5.0827,10687600.0
2008-06-26 14:55:00,6.04,6.04,6.02,6.02,8416800.0,5.0827,5.0827,5.0659,5.0659,8416800.0
2008-06-26 15:00:00,6.02,6.05,6.02,6.04,10116400.0,5.0659,5.0911,5.0659,5.0827,10116400.0
2008-06-26 15:05:00,6.04,6.05,6.03,6.05,10270400.0,5.0827,5.0911,5.0743,5.0911,10270400.0
2008-06-26 15:10:00,6.05,6.05,6.02,6.04,8176000.0,5.0911,5.0911,5.0659,5.0827,8176000.0
2008-06-26 15:15:00,6.04,6.06,6.03,6.04,10861200.0,5.0827,5.0995,5.0743,5.0827,10861200.0
2008-06-26 15:20:00,6.04,6.05,6.03,6.05,7574000.0,5.0827,5.0911,5.0743,5.0911,7574000.0
2008-06-26 15:25:00,6.05,6.06,6.04,6.05,11132800.0,5.0911,5.0995,5.0827,5.0911,11132800.0
2008-06-26 15:30:00,6.05,6.06,6.05,6.05,7630000.0,5.0911,5.0995,5.0911,5.0911,7630000.0
2008-06-26 15:35:00,6.05,6.07,6.05,6.06,11256000.0,5.0911,5.1079,5.0911,5.0995,11256000.0
2008-06-26 15:40:00,6.06,6.07,6.04,6.05,12658800.0,5.0995,5.1079,5.0827,5.0911,12658800.0
2008-06-26 15:45:00,6.05,6.06,6.02,6.03,15475600.0,5.0911,5.0995,5.0659,5.0743,15475600.0
2008-06-26 15:50:00,6.03,6.03,6.01,6.02,17514000.0,5.0743,5.0743,5.0575,5.0659,17514000.0
2008-06-26 15:55:00,6.02,6.02,6.01,6.01,19348000.0,5.0659,5.0659,5.0575,5.0575,19348000.0
2008-06-27 09:30:00,5.95,6.01,5.93,5.98,31533600.0,5.007,5.0575,4.9901,5.0322,31533600.0
2008-06-27 09:35:00,5.98,5.98,5.92,5.94,27476400.0,5.0322,5.0322,4.9817,4.9985,27476400.0
2008-06-27 09:40:00,5.94,5.95,5.91,5.91,24029600.0,4.9985,5.007,4.9733,4.9733,24029600.0
2008-06-27 09:45:00,5.91,5.95,5.91,5.93,21252000.0,4.9733,5.007,4.9733,4.9901,21252000.0
2008-06-27 09:50:00,5.93,5.98,5.92,5.96,18258800.0,4.9901,5.0322,4.9817,5.0154,18258800.0
2008-06-27 09:55:00,5.96,6.02,5.95,6.02,19471200.0,5.0154,5.0659,5.007,5.0659,19471200.0
2008-06-27 10:00:00,6.02,6.06,6.0,6.03,28722400.0,5.0659,5.0995,5.049,5.0743,28722400.0
2008-06-27 10:05:00,6.03,6.05,6.01,6.03,16268000.0,5.0743,5.0911,5.0575,5.0743,16268000.0
2008-06-27 10:10:00,6.03,6.03,6.01,6.02,10928400.0,5.0743,5.0743,5.0575,5.0659,10928400.0
2008-06-27 10:15:00,6.02,6.02,5.97,5.98,15134000.0,5.0659,5.0659,5.0238,5.0322,15134000.0
2008-06-27 10:20:00,5.98,6.02,5.98,6.01,10410400.0,5.0322,5.0659,5.0322,5.0575,10410400.0
2008-06-27 10:25:00,6.01,6.03,6.01,6.01,10382400.0,5.0575,5.0743,5.0575,5.0575,10382400.0
2008-06-27 10:30:00,6.01,6.05,6.01,6.04,12390000.0,5.0575,5.0911,5.0575,5.0827,12390000.0
2008-06-27 10:35:00,6.04,6.05,6.03,6.05,11334400.0,5.0827,5.0911,5.0743,5.0911,11334400.0
2008-06-27 10:40:00,6.05,6.05,6.01,6.02,14327600.0,5.0911,5.0911,5.0575,5.0659,14327600.0
2008-06-27 10:45:00,6.02,6.02,6.0,6.0,11082400.0,5.0659,5.0659,5.049,5.049,11082400.0
2008-06-27 10:50:00,6.0,6.01,6.0,6.0,7582400.0,5.049,5.0575,5.049,5.049,7582400.0
2008-06-27 10:55:00,6.0,6.01,5.99,6.01,9004800.0,5.049,5.0575,5.0406,5.0575,9004800.0
2008-06-27 11:00:00,6.01,6.01,5.98,6.0,10340400.0,5.0575,5.0575,5.0322,5.049,10340400.0
2008-06-27 11:05:00,6.0,6.0,5.99,6.0,7305200.0,5.049,5.049,5.0406,5.049,7305200.0
2008-06-27 11:10:00,6.0,6.01,5.99,6.0,7739200.0,5.049,5.0575,5.0406,5.049,7739200.0
2008-06-27 11:15:00,6.0,6.02,6.0,6.0,49638400.0,5.049,5.0659,5.049,5.049,49638400.0
2008-06-27 11:20:00,6.0,6.01,5.99,6.0,6006000.0,5.049,5.0575,5.0406,5.049,6006000.0
2008-06-27 11:25:00,6.0,6.02,5.99,6.0,7324800.0,5.049,5.0659,5.0406,5.049,7324800.0
2008-06-27 11:30:00,6.0,6.01,5.99,6.0,8453200.0,5.049,5.0575,5.0406,5.049,8453200.0
2008-06-27 11:35:00,6.0,6.0,5.99,5.99,4919600.0,5.049,5.049,5.0406,5.0406,4919600.0
2008-06-27 11:40:00,5.99,5.99,5.98,5.98,5485200.0,5.0406,5.0406,5.0322,5.0322,5485200.0
2008-06-27 11:45:00,5.98,6.0,5.98,6.0,7179200.0,5.0322,5.049,5.0322,5.049,7179200.0
2008-06-27 11:50:00,6.0,6.01,5.99,5.99,4880400.0,5.049,5.0575,5.0406,5.0406,4880400.0
2008-06-27 11:55:00,6.0,6.0,5.99,6.0,4373600.0,5.049,5.049,5.0406,5.049,4373600.0
2008-06-27 12:00:00,6.0,6.03,6.0,6.01,9388400.0,5.049,5.0743,5.049,5.0575,9388400.0
2008-06-27 12:05:00,6.01,6.02,6.01,6.01,8464400.0,5.0575,5.0659,5.0575,5.0575,8464400.0
2008-06-27 12:10:00,6.01,6.02,6.0,6.02,5832400.0,5.0575,5.0659,5.049,5.0659,5832400.0
2008-06-27 12:15:00,6.02,6.02,6.01,6.02,3141600.0,5.0659,5.0659,5.0575,5.0659,3141600.0
2008-06-27 12:20:00,6.02,6.03,6.01,6.02,6252400.0,5.0659,5.0743,5.0575,5.0659,6252400.0
2008-06-27 12:25:00,6.02,6.03,6.01,6.03,5090400.0,5.0659,5.0743,5.0575,5.0743,5090400.0
2008-06-27 12:30:00,6.03,6.03,6.02,6.02,4648000.0,5.0743,5.0743,5.0659,5.0659,4648000.0
2008-06-27 12:35:00,6.02,6.02,6.0,6.0,4774000.0,5.0659,5.0659,5.049,5.049,4774000.0
2008-06-27 12:40:00,6.0,6.01,5.98,5.99,7823200.0,5.049,5.0575,5.0322,5.0406,7823200.0
2008-06-27 12:45:00,5.99,5.99,5.97,5.98,5356400.0,5.0406,5.0406,5.0238,5.0322,5356400.0
2008-06-27 12:50:00,5.98,5.99,5.96,5.99,6151600.0,5.0322,5.0406,5.0154,5.0406,6151600.0
2008-06-27 12:55:00,5.99,5.99,5.97,5.98,4149600.0,5.0406,5.0406,5.0238,5.0322,4149600.0
2008-06-27 13:00:00,5.98,5.99,5.95,5.96,8402800.0,5.0322,5.0406,5.007,5.0154,8402800.0
2008-06-27 13:05:00,5.96,5.97,5.95,5.97,7518000.0,5.0154,5.0238,5.007,5.0238,7518000.0
2008-06-27 13:10:00,5.97,5.97,5.95,5.95,8635200.0,5.0238,5.0238,5.007,5.007,8635200.0
2008-06-27 13:15:00,5.95,5.96,5.94,5.94,7355600.0,5.007,5.0154,4.9985,4.9985,7355600.0
2008-06-27 13:20:00,5.94,5.94,5.86,5.92,12415200.0,4.9985,4.9985,4.9312,4.9817,12415200.0
2008-06-27 13:25:00,5.92,5.93,5.91,5.93,11440800.0,4.9817,4.9901,4.9733,4.9901,11440800.0
2008-06-27 13:30:00,5.93,5.94,5.92,5.93,7145600.0,4.9901,4.9985,4.9817,4.9901,7145600.0
2008-06-27 13:35:00,5.93,5.93,5.92,5.92,9142000.0,4.9901,4.9901,4.9817,4.9817,9142000.0
2008-06-27 13:40:00,5.92,5.92,5.87,5.88,23231600.0,4.9817,4.9817,4.9396,4.9481,23231600.0
2008-06-27 13:45:00,5.88,5.9,5.88,5.89,9119600.0,4.9481,4.9649,4.9481,4.9565,9119600.0
2008-06-27 13:50:00,5.89,5.9,5.89,5.9,8685600.0,4.9565,4.9649,4.9565,4.9649,8685600.0
2008-06-27 13:55:00,5.9,5.91,5.9,5.91,8372000.0,4.9649,4.9733,4.9649,4.9733,8372000.0
2008-06-27 14:00:00,5.91,5.93,5.91,5.93,8747200.0,4.9733,4.9901,4.9733,4.9901,8747200.0
2008-06-27 14:05:00,5.93,5.96,5.92,5.95,13762000.0,4.9901,5.0154,4.9817,5.007,13762000.0
2008-06-27 14:10:00,5.95,5.96,5.94,5.95,8842400.0,5.007,5.0154,4.9985,5.007,8842400.0
2008-06-27 14:15:00,5.96,5.99,5.95,5.96,16027200.0,5.0154,5.0406,5.007,5.0154,16027200.0
2008-06-27 14:20:00,5.96,5.96,5.93,5.96,15904000.0,5.0154,5.0154,4.9901,5.0154,15904000.0
2008-06-27 14:25:00,5.96,5.99,5.94,5.98,15338400.0,5.0154,5.0406,4.9985,5.0322,15338400.0
2008-06-27 14:30:00,5.98,6.01,5.98,5.99,14719600.0,5.0322,5.0575,5.0322,5.0406,14719600.0
2008-06-27 14:35:00,5.99,6.01,5.98,6.0,9623600.0,5.0406,5.0575,5.0322,5.049,9623600.0
2008-06-27 14:40:00,6.0,6.01,5.99,5.99,13120800.0,5.049,5.0575,5.0406,5.0406,13120800.0
2008-06-27 14:45:00,5.99,6.03,5.98,6.02,14036400.0,5.0406,5.0743,5.0322,5.0659,14036400.0
2008-06-27 14:50:00,6.02,6.04,6.02,6.04,18233600.0,5.0659,5.0827,5.0659,5.0827,18233600.0
2008-06-27 14:55:00,6.04,6.07,6.03,6.07,17575600.0,5.0827,5.1079,5.0743,5.1079,17575600.0
2008-06-27 15:00:00,6.07,6.07,6.04,6.04,12849200.0,5.1079,5.1079,5.0827,5.0827,12849200.0
2008-06-27 15:05:00,6.04,6.08,6.04,6.08,17043600.0,5.0827,5.1164,5.0827,5.1164,17043600.0
2008-06-27 15:10:00,6.08,6.09,6.07,6.08,16357600.0,5.1164,5.1248,5.1079,5.1164,16357600.0
2008-06-27 15:15:00,6.08,6.09,6.05,6.06,14649600.0,5.1164,5.1248,5.0911,5.0995,14649600.0
2008-06-27 15:20:00,6.06,6.07,6.05,6.06,10620400.0,5.0995,5.1079,5.0911,5.0995,10620400.0
2008-06-27 15:25:00,6.06,6.06,6.03,6.04,14005600.0,5.0995,5.0995,5.0743,5.0827,14005600.0
2008-06-27 15:30:00,6.04,6.05,6.03,6.04,8705200.0,5.0827,5.0911,5.0743,5.0827,8705200.0
2008-06-27 15:35:00,6.04,6.06,6.04,6.05,10376800.0,5.0827,5.0995,5.0827,5.0911,10376800.0
2008-06-27 15:40:00,6.05,6.09,6.05,6.08,13126400.0,5.0911,5.1248,5.0911,5.1164,13126400.0
2008-06-27 15:45:00,6.08,6.09,6.07,6.08,13073200.0,5.1164,5.1248,5.1079,5.1164,13073200.0
2008-06-27 15:50:00,6.08,6.09,6.07,6.08,9436000.0,5.1164,5.1248,5.1079,5.1164,9436000.0
2008-06-27 15:55:00,6.08,6.08,6.07,6.08,14235200.0,5.1164,5.1164,5.1079,5.1164,14235200.0
2008-06-30 09:30:00,6.08,6.12,6.05,6.11,23772000.0,5.1164,5.15,5.0911,5.1416,23772000.0
2008-06-30 09:35:00,6.11,6.14,6.09,6.1,22691200.0,5.1416,5.1668,5.1248,5.1332,22691200.0
2008-06-30 09:40:00,6.1,6.14,6.09,6.13,15643600.0,5.1332,5.1668,5.1248,5.1584,15643600.0
2008-06-30 09:45:00,6.13,6.14,6.11,6.11,12286400.0,5.1584,5.1668,5.1416,5.1416,12286400.0
2008-06-30 09:50:00,6.11,6.12,6.05,6.07,16346400.0,5.1416,5.15,5.0911,5.1079,16346400.0
2008-06-30 09:55:00,6.07,6.07,6.04,6.04,13171200.0,5.1079,5.1079,5.0827,5.0827,13171200.0
2008-06-30 10:00:00,6.04,6.06,6.03,6.04,13955200.0,5.0827,5.0995,5.0743,5.0827,13955200.0
2008-06-30 10:05:00,6.04,6.06,6.03,6.06,14008400.0,5.0827,5.0995,5.0743,5.0995,14008400.0
2008-06-30 10:10:00,6.06,6.09,6.05,6.08,12815600.0,5.0995,5.1248,5.0911,5.1164,12815600.0
2008-06-30 10:15:00,6.08,6.08,6.05,6.06,11569600.0,5.1164,5.1164,5.0911,5.0995,11569600.0
2008-06-30 10:20:00,6.06,6.09,6.06,6.08,11807600.0,5.0995,5.1248,5.0995,5.1164,11807600.0
2008-06-30 10:25:00,6.08,6.1,6.07,6.08,9142000.0,5.1164,5.1332,5.1079,5.1164,9142000.0
2008-06-30 10:30:00,6.08,6.09,6.06,6.07,8310400.0,5.1164,5.1248,5.0995,5.1079,8310400.0
2008-06-30 10:35:00,6.07,6.07,6.04,6.05,8274000.0,5.1079,5.1079,5.0827,5.0911,8274000.0
2008-06-30 10:40:00,6.05,6.05,6.02,6.02,12166000.0,5.0911,5.0911,5.0659,5.0659,12166000.0
2008-06-30 10:45:00,6.02,6.05,6.02,6.04,9618000.0,5.0659,5.0911,5.0659,5.0827,9618000.0
2008-06-30 10:50:00,6.04,6.05,6.04,6.05,8134000.0,5.0827,5.0911,5.0827,5.0911,8134000.0
2008-06-30 10:55:00,6.05,6.06,6.05,6.06,8727600.0,5.0911,5.0995,5.0911,5.0995,8727600.0
2008-06-30 11:00:00,6.06,6.08,6.06,6.07,9094400.0,5.0995,5.1164,5.0995,5.1079,9094400.0
2008-06-30 11:05:00,6.07,6.07,6.04,6.05,6406400.0,5.1079,5.1079,5.0827,5.0911,6406400.0
2008-06-30 11:10:00,6.05,6.07,6.04,6.07,8178800.0,5.0911,5.1079,5.0827,5.1079,8178800.0
2008-06-30 11:15:00,6.07,6.08,6.04,6.05,8002400.0,5.1079,5.1164,5.0827,5.0911,8002400.0
2008-06-30 11:20:00,6.05,6.05,5.99,6.05,6832000.0,5.0911,5.0911,5.0406,5.0911,6832000.0
2008-06-30 11:25:00,6.05,6.06,6.04,6.06,5667200.0,5.0911,5.0995,5.0827,5.0995,5667200.0
2008-06-30 11:30:00,6.06,6.06,6.03,6.04,6543600.0,5.0995,5.0995,5.0743,5.0827,6543600.0
2008-06-30 11:35:00,6.04,6.05,6.02,6.02,8089200.0,5.0827,5.0911,5.0659,5.0659,8089200.0
2008-06-30 11:40:00,6.02,6.03,6.01,6.01,6602400.0,5.0659,5.0743,5.0575,5.0575,6602400.0
2008-06-30 11:45:00,6.01,6.02,5.99,6.0,8920800.0,5.0575,5.0659,5.0406,5.049,8920800.0
2008-06-30 11:50:00,6.0,6.02,5.99,6.01,7607600.0,5.049,5.0659,5.0406,5.0575,7607600.0
2008-06-30 11:55:00,6.01,6.03,6.01,6.01,5882800.0,5.0575,5.0743,5.0575,5.0575,5882800.0
2008-06-30 12:00:00,6.01,6.02,6.0,6.01,4877600.0,5.0575,5.0659,5.049,5.0575,4877600.0
2008-06-30 12:05:00,6.01,6.03,6.0,6.03,4558400.0,5.0575,5.0743,5.049,5.0743,4558400.0
2008-06-30 12:10:00,6.03,6.04,6.02,6.04,6535200.0,5.0743,5.0827,5.0659,5.0827,6535200.0
2008-06-30 12:15:00,6.04,6.05,6.03,6.03,5308800.0,5.0827,5.0911,5.0743,5.0743,5308800.0
2008-06-30 12:20:00,6.04,6.05,6.02,6.04,6106800.0,5.0827,5.0911,5.0659,5.0827,6106800.0
2008-06-30 12:25:00,6.04,6.06,6.03,6.06,5269600.0,5.0827,5.0995,5.0743,5.0995,5269600.0
2008-06-30 12:30:00,6.06,6.06,6.05,6.05,5250000.0,5.0995,5.0995,5.0911,5.0911,5250000.0
2008-06-30 12:35:00,6.05,6.05,6.03,6.04,4950400.0,5.0911,5.0911,5.0743,5.0827,4950400.0
2008-06-30 12:40:00,6.04,6.04,6.02,6.03,3239600.0,5.0827,5.0827,5.0659,5.0743,3239600.0
2008-06-30 12:45:00,6.03,6.05,6.02,6.04,5068000.0,5.0743,5.0911,5.0659,5.0827,5068000.0
2008-06-30 12:50:00,6.04,6.05,6.03,6.03,3704400.0,5.0827,5.0911,5.0743,5.0743,3704400.0
2008-06-30 12:55:00,6.03,6.03,6.0,6.01,6095600.0,5.0743,5.0743,5.049,5.0575,6095600.0
2008-06-30 13:00:00,6.01,6.01,6.0,6.01,5947200.0,5.0575,5.0575,5.049,5.0575,5947200.0
2008-06-30 13:05:00,6.01,6.01,6.0,6.0,4992400.0,5.0575,5.0575,5.049,5.049,4992400.0
2008-06-30 13:10:00,6.0,6.02,5.99,6.02,6977600.0,5.049,5.0659,5.0406,5.0659,6977600.0
2008-06-30 13:15:00,6.02,6.02,6.01,6.01,3978800.0,5.0659,5.0659,5.0575,5.0575,3978800.0
2008-06-30 13:20:00,6.01,6.03,6.0,6.02,5098800.0,5.0575,5.0743,5.049,5.0659,5098800.0
2008-06-30 13:25:00,6.02,6.03,6.01,6.01,4928000.0,5.0659,5.0743,5.0575,5.0575,4928000.0
2008-06-30 13:30:00,6.01,6.01,6.0,6.01,5202400.0,5.0575,5.0575,5.049,5.0575,5202400.0
2008-06-30 13:35:00,6.01,6.01,5.99,5.99,8064000.0,5.0575,5.0575,5.0406,5.0406,8064000.0
2008-06-30 13:40:00,5.99,6.0,5.98,5.99,7890400.0,5.0406,5.049,5.0322,5.0406,7890400.0
2008-06-30 13:45:00,5.99,6.0,5.97,5.97,7431200.0,5.0406,5.049,5.0238,5.0238,7431200.0
2008-06-30 13:50:00,5.97,5.98,5.95,5.96,11250400.0,5.0238,5.0322,5.007,5.0154,11250400.0
2008-06-30 13:55:00,5.96,5.97,5.95,5.96,6750800.0,5.0154,5.0238,5.007,5.0154,6750800.0
2008-06-30 14:00:00,5.96,5.99,5.96,5.98,7436800.0,5.0154,5.0406,5.0154,5.0322,7436800.0
2008-06-30 14:05:00,5.98,5.99,5.97,5.99,5476800.0,5.0322,5.0406,5.0238,5.0406,5476800.0
2008-06-30 14:10:00,5.99,6.0,5.98,5.99,5756800.0,5.0406,5.049,5.0322,5.0406,5756800.0
2008-06-30 14:15:00,5.99,6.01,5.98,6.0,6568800.0,5.0406,5.0575,5.0322,5.049,6568800.0
2008-06-30 14:20:00,6.0,6.01,5.99,6.0,6381200.0,5.049,5.0575,5.0406,5.049,6381200.0
2008-06-30 14:25:00,6.0,6.01,5.99,6.0,5087600.0,5.049,5.0575,5.0406,5.049,5087600.0
2008-06-30 14:30:00,6.0,6.01,5.98,5.98,8097600.0,5.049,5.0575,5.0322,5.0322,8097600.0
2008-06-30 14:35:00,5.98,5.99,5.97,5.98,4897200.0,5.0322,5.0406,5.0238,5.0322,4897200.0
2008-06-30 14:40:00,5.98,5.99,5.97,5.98,6972000.0,5.0322,5.0406,5.0238,5.0322,6972000.0
2008-06-30 14:45:00,5.98,6.0,5.98,6.0,7632800.0,5.0322,5.049,5.0322,5.049,7632800.0
2008-06-30 14:50:00,6.0,6.01,5.99,6.0,7448000.0,5.049,5.0575,5.0406,5.049,7448000.0
2008-06-30 14:55:00,6.0,6.0,5.99,6.0,6924400.0,5.049,5.049,5.0406,5.049,6924400.0
2008-06-30 15:00:00,6.0,6.01,6.0,6.01,5415200.0,5.049,5.0575,5.049,5.0575,5415200.0
2008-06-30 15:05:00,6.01,6.02,6.01,6.02,8002400.0,5.0575,5.0659,5.0575,5.0659,8002400.0
2008-06-30 15:10:00,6.02,6.04,6.01,6.03,8582000.0,5.0659,5.0827,5.0575,5.0743,8582000.0
2008-06-30 15:15:00,6.03,6.04,6.02,6.04,6510000.0,5.0743,5.0827,5.0659,5.0827,6510000.0
2008-06-30 15:20:00,6.04,6.04,6.02,6.03,8050000.0,5.0827,5.0827,5.0659,5.0743,8050000.0
2008-06-30 15:25:00,6.03,6.03,6.01,6.02,8411200.0,5.0743,5.0743,5.0575,5.0659,8411200.0
2008-06-30 15:30:00,6.02,6.02,6.0,6.01,7204400.0,5.0659,5.0659,5.049,5.0575,7204400.0
2008-06-30 15:35:00,6.01,6.03,6.01,6.03,7355600.0,5.0575,5.0743,5.0575,5.0743,7355600.0
2008-06-30 15:40:00,6.03,6.03,6.02,6.02,7249200.0,5.0743,5.0743,5.0659,5.0659,7249200.0
2008-06-30 15:45:00,6.02,6.03,6.0,6.01,10522400.0,5.0659,5.0743,5.049,5.0575,10522400.0
2008-06-30 15:50:00,6.01,6.01,6.0,6.01,10054800.0,5.0575,5.0575,5.049,5.0575,10054800.0
2008-06-30 15:55:00,6.01,6.01,5.98,5.98,18944800.0,5.0575,5.0575,5.0322,5.0322,18944800.0
2008-07-01 09:30:00,5.87,5.91,5.86,5.9,28901600.0,4.9396,4.9733,4.9312,4.9649,28901600.0
2008-07-01 09:35:00,5.9,5.96,5.89,5.94,30265200.0,4.9649,5.0154,4.9565,4.9985,30265200.0
2008-07-01 09:40:00,5.94,5.99,5.9,5.98,28182000.0,4.9985,5.0406,4.9649,5.0322,28182000.0
2008-07-01 09:45:00,5.98,6.02,5.98,6.01,25158000.0,5.0322,5.0659,5.0322,5.0575,25158000.0
2008-07-01 09:50:00,6.01,6.16,6.0,6.04,21694400.0,5.0575,5.1837,5.049,5.0827,21694400.0
2008-07-01 09:55:00,6.04,6.07,6.04,6.05,20946800.0,5.0827,5.1079,5.0827,5.0911,20946800.0
2008-07-01 10:00:00,6.05,6.1,6.04,6.1,30749600.0,5.0911,5.1332,5.0827,5.1332,30749600.0
2008-07-01 10:05:00,6.1,6.16,6.09,6.11,30240000.0,5.1332,5.1837,5.1248,5.1416,30240000.0
2008-07-01 10:10:00,6.11,6.12,6.06,6.07,23769200.0,5.1416,5.15,5.0995,5.1079,23769200.0
2008-07-01 10:15:00,6.07,6.09,6.06,6.08,14117600.0,5.1079,5.1248,5.0995,5.1164,14117600.0
2008-07-01 10:20:00,6.08,6.1,6.07,6.1,12661600.0,5.1164,5.1332,5.1079,5.1332,12661600.0
2008-07-01 10:25:00,6.1,6.13,6.1,6.11,16399600.0,5.1332,5.1584,5.1332,5.1416,16399600.0
2008-07-01 10:30:00,6.11,6.14,6.11,6.14,14823200.0,5.1416,5.1668,5.1416,5.1668,14823200.0
2008-07-01 10:35:00,6.14,6.15,6.13,6.14,19496400.0,5.1668,5.1753,5.1584,5.1668,19496400.0
2008-07-01 10:40:00,6.14,6.14,6.12,6.13,13106800.0,5.1668,5.1668,5.15,5.1584,13106800.0
2008-07-01 10:45:00,6.13,6.15,6.12,6.14,13532400.0,5.1584,5.1753,5.15,5.1668,13532400.0
2008-07-01 10:50:00,6.15,6.15,6.13,6.14,9592800.0,5.1753,5.1753,5.1584,5.1668,9592800.0
2008-07-01 10:55:00,6.14,6.16,6.12,6.16,12006400.0,5.1668,5.1837,5.15,5.1837,12006400.0
2008-07-01 11:00:00,6.16,6.17,6.15,6.16,20400800.0,5.1837,5.1921,5.1753,5.1837,20400800.0
2008-07-01 11:05:00,6.16,6.17,6.15,6.15,15153600.0,5.1837,5.1921,5.1753,5.1753,15153600.0
2008-07-01 11:10:00,6.15,6.16,6.15,6.16,12521600.0,5.1753,5.1837,5.1753,5.1837,12521600.0
2008-07-01 11:15:00,6.16,6.17,6.13,6.14,13538000.0,5.1837,5.1921,5.1584,5.1668,13538000.0
2008-07-01 11:20:00,6.14,6.16,6.14,6.15,12535600.0,5.1668,5.1837,5.1668,5.1753,12535600.0
2008-07-01 11:25:00,6.15,6.17,6.15,6.16,8862000.0,5.1753,5.1921,5.1753,5.1837,8862000.0
2008-07-01 11:30:00,6.16,6.16,6.15,6.15,8190000.0,5.1837,5.1837,5.1753,5.1753,8190000.0
2008-07-01 11:35:00,6.15,6.23,6.15,6.16,15055600.0,5.1753,5.2426,5.1753,5.1837,15055600.0
2008-07-01 11:40:00,6.16,6.16,6.14,6.14,10455200.0,5.1837,5.1837,5.1668,5.1668,10455200.0
2008-07-01 11:45:00,6.14,6.15,6.13,6.15,11471600.0,5.1668,5.1753,5.1584,5.1753,11471600.0
2008-07-01 11:50:00,6.15,6.16,6.13,6.13,10166800.0,5.1753,5.1837,5.1584,5.1584,10166800.0
2008-07-01 11:55:00,6.13,6.14,6.12,6.13,13235600.0,5.1584,5.1668,5.15,5.1584,13235600.0
2008-07-01 12:00:00,6.13,6.14,6.11,6.13,11956000.0,5.1584,5.1668,5.1416,5.1584,11956000.0
2008-07-01 12:05:00,6.13,6.13,6.11,6.12,11284000.0,5.1584,5.1584,5.1416,5.15,11284000.0
2008-07-01 12:10:00,6.12,6.12,6.05,6.06,22632400.0,5.15,5.15,5.0911,5.0995,22632400.0
2008-07-01 12:15:00,6.07,6.08,6.06,6.08,14000000.0,5.1079,5.1164,5.0995,5.1164,14000000.0
2008-07-01 12:20:00,6.08,6.08,6.04,6.04,13414800.0,5.1164,5.1164,5.0827,5.0827,13414800.0
2008-07-01 12:25:00,6.04,6.05,6.03,6.04,15638000.0,5.0827,5.0911,5.0743,5.0827,15638000.0
2008-07-01 12:30:00,6.04,6.07,6.04,6.07,10889200.0,5.0827,5.1079,5.0827,5.1079,10889200.0
2008-07-01 12:35:00,6.07,6.08,6.06,6.07,9696400.0,5.1079,5.1164,5.0995,5.1079,9696400.0
2008-07-01 12:40:00,6.07,6.07,6.05,6.05,6882400.0,5.1079,5.1079,5.0911,5.0911,6882400.0
2008-07-01 12:45:00,6.05,6.08,6.04,6.08,10180800.0,5.0911,5.1164,5.0827,5.1164,10180800.0
2008-07-01 12:50:00,6.08,6.11,6.08,6.11,9620800.0,5.1164,5.1416,5.1164,5.1416,9620800.0
2008-07-01 12:55:00,6.11,6.12,6.1,6.11,9097200.0,5.1416,5.15,5.1332,5.1416,9097200.0
2008-07-01 13:00:00,6.11,6.12,6.11,6.11,7456400.0,5.1416,5.15,5.1416,5.1416,7456400.0
2008-07-01 13:05:00,6.11,6.12,6.1,6.11,5339600.0,5.1416,5.15,5.1332,5.1416,5339600.0
2008-07-01 13:10:00,6.11,6.12,6.1,6.11,6342000.0,5.1416,5.15,5.1332,5.1416,6342000.0
2008-07-01 13:15:00,6.11,6.13,6.1,6.12,5591600.0,5.1416,5.1584,5.1332,5.15,5591600.0
2008-07-01 13:20:00,6.12,6.15,6.12,6.14,7817600.0,5.15,5.1753,5.15,5.1668,7817600.0
2008-07-01 13:25:00,6.14,6.14,6.13,6.14,7067200.0,5.1668,5.1668,5.1584,5.1668,7067200.0
2008-07-01 13:30:00,6.14,6.14,6.12,6.12,5065200.0,5.1668,5.1668,5.15,5.15,5065200.0
2008-07-01 13:35:00,6.12,6.12,6.1,6.12,6224400.0,5.15,5.15,5.1332,5.15,6224400.0
2008-07-01 13:40:00,6.12,6.13,6.1,6.12,6462400.0,5.15,5.1584,5.1332,5.15,6462400.0
2008-07-01 13:45:00,6.12,6.14,6.11,6.14,8318800.0,5.15,5.1668,5.1416,5.1668,8318800.0
2008-07-01 13:50:00,6.14,6.16,6.14,6.14,10623200.0,5.1668,5.1837,5.1668,5.1668,10623200.0
2008-07-01 13:55:00,6.14,6.17,6.14,6.15,11485600.0,5.1668,5.1921,5.1668,5.1753,11485600.0
2008-07-01 14:00:00,6.16,6.18,6.14,6.16,12048400.0,5.1837,5.2005,5.1668,5.1837,12048400.0
2008-07-01 14:05:00,6.16,6.18,6.16,6.18,13129200.0,5.1837,5.2005,5.1837,5.2005,13129200.0
2008-07-01 14:10:00,6.18,6.23,6.17,6.19,13630400.0,5.2005,5.2426,5.1921,5.2089,13630400.0
2008-07-01 14:15:00,6.19,6.2,6.18,6.19,13442800.0,5.2089,5.2173,5.2005,5.2089,13442800.0
2008-07-01 14:20:00,6.19,6.21,6.19,6.2,12527200.0,5.2089,5.2258,5.2089,5.2173,12527200.0
2008-07-01 14:25:00,6.2,6.2,6.18,6.19,12938800.0,5.2173,5.2173,5.2005,5.2089,12938800.0
2008-07-01 14:30:00,6.19,6.2,6.18,6.19,8747200.0,5.2089,5.2173,5.2005,5.2089,8747200.0
2008-07-01 14:35:00,6.19,6.21,6.19,6.2,11303600.0,5.2089,5.2258,5.2089,5.2173,11303600.0
2008-07-01 14:40:00,6.2,6.24,6.2,6.23,17967600.0,5.2173,5.251,5.2173,5.2426,17967600.0
2008-07-01 14:45:00,6.23,6.24,6.22,6.22,12754000.0,5.2426,5.251,5.2342,5.2342,12754000.0
2008-07-01 14:50:00,6.22,6.22,6.2,6.21,13426000.0,5.2342,5.2342,5.2173,5.2258,13426000.0
2008-07-01 14:55:00,6.21,6.22,6.2,6.21,8024800.0,5.2258,5.2342,5.2173,5.2258,8024800.0
2008-07-01 15:00:00,6.21,6.22,6.19,6.21,14417200.0,5.2258,5.2342,5.2089,5.2258,14417200.0
2008-07-01 15:05:00,6.21,6.23,6.2,6.23,15206800.0,5.2258,5.2426,5.2173,5.2426,15206800.0
2008-07-01 15:10:00,6.23,6.23,6.21,6.22,14383600.0,5.2426,5.2426,5.2258,5.2342,14383600.0
2008-07-01 15:15:00,6.22,6.22,6.2,6.2,11841200.0,5.2342,5.2342,5.2173,5.2173,11841200.0
2008-07-01 15:20:00,6.2,6.22,6.19,6.22,14016800.0,5.2173,5.2342,5.2089,5.2342,14016800.0
2008-07-01 15:25:00,6.22,6.22,6.2,6.2,9923200.0,5.2342,5.2342,5.2173,5.2173,9923200.0
2008-07-01 15:30:00,6.2,6.21,6.19,6.2,9133600.0,5.2173,5.2258,5.2089,5.2173,9133600.0
2008-07-01 15:35:00,6.2,6.22,6.2,6.22,11662000.0,5.2173,5.2342,5.2173,5.2342,11662000.0
2008-07-01 15:40:00,6.22,6.22,6.21,6.22,12709200.0,5.2342,5.2342,5.2258,5.2342,12709200.0
2008-07-01 15:45:00,6.22,6.22,6.21,6.21,12815600.0,5.2342,5.2342,5.2258,5.2258,12815600.0
2008-07-01 15:50:00,6.21,6.23,6.21,6.23,15094800.0,5.2258,5.2426,5.2258,5.2426,15094800.0
2008-07-01 15:55:00,6.23,6.24,6.22,6.24,17474800.0,5.2426,5.251,5.2342,5.251,17474800.0
2008-07-02 09:30:00,6.26,6.3,6.24,6.29,31754800.0,5.2678,5.3015,5.251,5.2931,31754800.0
2008-07-02 09:35:00,6.29,6.3,6.27,6.3,17413200.0,5.2931,5.3015,5.2762,5.3015,17413200.0
2008-07-02 09:40:00,6.3,6.3,6.27,6.28,14028000.0,5.3015,5.3015,5.2762,5.2847,14028000.0
2008-07-02 09:45:00,6.28,6.33,6.28,6.32,21050400.0,5.2847,5.3267,5.2847,5.3183,21050400.0
2008-07-02 09:50:00,6.32,6.34,6.27,6.28,21358400.0,5.3183,5.3352,5.2762,5.2847,21358400.0
2008-07-02 09:55:00,6.28,6.31,6.26,6.29,17183600.0,5.2847,5.3099,5.2678,5.2931,17183600.0
2008-07-02 10:00:00,6.29,6.31,6.28,6.3,13888000.0,5.2931,5.3099,5.2847,5.3015,13888000.0
2008-07-02 10:05:00,6.3,6.3,6.23,6.28,11776800.0,5.3015,5.3015,5.2426,5.2847,11776800.0
2008-07-02 10:10:00,6.28,6.3,6.27,6.28,9609600.0,5.2847,5.3015,5.2762,5.2847,9609600.0
2008-07-02 10:15:00,6.28,6.28,6.23,6.23,18228000.0,5.2847,5.2847,5.2426,5.2426,18228000.0
2008-07-02 10:20:00,6.23,6.25,6.22,6.24,14613200.0,5.2426,5.2594,5.2342,5.251,14613200.0
2008-07-02 10:25:00,6.24,6.25,6.21,6.22,16136400.0,5.251,5.2594,5.2258,5.2342,16136400.0
2008-07-02 10:30:00,6.22,6.22,6.18,6.19,20638800.0,5.2342,5.2342,5.2005,5.2089,20638800.0
2008-07-02 10:35:00,6.19,6.23,6.18,6.22,16416400.0,5.2089,5.2426,5.2005,5.2342,16416400.0
2008-07-02 10:40:00,6.22,6.24,6.21,6.23,13286000.0,5.2342,5.251,5.2258,5.2426,13286000.0
2008-07-02 10:45:00,6.23,6.24,6.21,6.23,9374400.0,5.2426,5.251,5.2258,5.2426,9374400.0
2008-07-02 10:50:00,6.23,6.24,6.22,6.23,6039600.0,5.2426,5.251,5.2342,5.2426,6039600.0
2008-07-02 10:55:00,6.23,6.24,6.22,6.23,6798400.0,5.2426,5.251,5.2342,5.2426,6798400.0
2008-07-02 11:00:00,6.23,6.24,6.21,6.21,12227600.0,5.2426,5.251,5.2258,5.2258,12227600.0
2008-07-02 11:05:00,6.21,6.22,6.2,6.22,11886000.0,5.2258,5.2342,5.2173,5.2342,11886000.0
2008-07-02 11:10:00,6.22,6.22,6.2,6.22,9209200.0,5.2342,5.2342,5.2173,5.2342,9209200.0
2008-07-02 11:15:00,6.22,6.26,6.21,6.25,10071600.0,5.2342,5.2678,5.2258,5.2594,10071600.0
2008-07-02 11:20:00,6.25,6.26,6.24,6.26,10175200.0,5.2594,5.2678,5.251,5.2678,10175200.0
2008-07-02 11:25:00,6.26,6.27,6.23,6.25,15304800.0,5.2678,5.2762,5.2426,5.2594,15304800.0
2008-07-02 11:30:00,6.25,6.25,6.13,6.21,18939200.0,5.2594,5.2594,5.1584,5.2258,18939200.0
2008-07-02 11:35:00,6.2,6.22,6.2,6.21,8400000.0,5.2173,5.2342,5.2173,5.2258,8400000.0
2008-07-02 11:40:00,6.21,6.23,6.2,6.2,8442000.0,5.2258,5.2426,5.2173,5.2173,8442000.0
2008-07-02 11:45:00,6.2,6.21,6.17,6.18,10830400.0,5.2173,5.2258,5.1921,5.2005,10830400.0
2008-07-02 11:50:00,6.18,6.18,6.16,6.17,9786000.0,5.2005,5.2005,5.1837,5.1921,9786000.0
2008-07-02 11:55:00,6.17,6.18,6.16,6.17,7238000.0,5.1921,5.2005,5.1837,5.1921,7238000.0
2008-07-02 12:00:00,6.17,6.23,6.17,6.2,10841600.0,5.1921,5.2426,5.1921,5.2173,10841600.0
2008-07-02 12:05:00,6.2,6.2,6.17,6.18,7042000.0,5.2173,5.2173,5.1921,5.2005,7042000.0
2008-07-02 12:10:00,6.18,6.19,6.17,6.19,4911200.0,5.2005,5.2089,5.1921,5.2089,4911200.0
2008-07-02 12:15:00,6.19,6.2,6.18,6.19,5026000.0,5.2089,5.2173,5.2005,5.2089,5026000.0
2008-07-02 12:20:00,6.19,6.2,6.16,6.16,6459600.0,5.2089,5.2173,5.1837,5.1837,6459600.0
2008-07-02 12:25:00,6.16,6.16,6.14,6.16,8789200.0,5.1837,5.1837,5.1668,5.1837,8789200.0
2008-07-02 12:30:00,6.16,6.17,6.15,6.16,5535600.0,5.1837,5.1921,5.1753,5.1837,5535600.0
2008-07-02 12:35:00,6.16,6.16,6.14,6.15,8976800.0,5.1837,5.1837,5.1668,5.1753,8976800.0
2008-07-02 12:40:00,6.15,6.18,6.14,6.16,8136800.0,5.1753,5.2005,5.1668,5.1837,8136800.0
2008-07-02 12:45:00,6.17,6.17,6.15,6.16,5381600.0,5.1921,5.1921,5.1753,5.1837,5381600.0
2008-07-02 12:50:00,6.16,6.18,6.16,6.16,5908000.0,5.1837,5.2005,5.1837,5.1837,5908000.0
2008-07-02 12:55:00,6.16,6.16,6.13,6.15,7142800.0,5.1837,5.1837,5.1584,5.1753,7142800.0
2008-07-02 13:00:00,6.15,6.15,6.14,6.14,3662400.0,5.1753,5.1753,5.1668,5.1668,3662400.0
2008-07-02 13:05:00,6.14,6.14,6.11,6.12,9251200.0,5.1668,5.1668,5.1416,5.15,9251200.0
2008-07-02 13:10:00,6.12,6.14,6.12,6.14,6885200.0,5.15,5.1668,5.15,5.1668,6885200.0
2008-07-02 13:15:00,6.14,6.15,6.13,6.15,5350800.0,5.1668,5.1753,5.1584,5.1753,5350800.0
2008-07-02 13:20:00,6.15,6.16,6.14,6.14,4586400.0,5.1753,5.1837,5.1668,5.1668,4586400.0
2008-07-02 13:25:00,6.15,6.18,6.14,6.17,7753200.0,5.1753,5.2005,5.1668,5.1921,7753200.0
2008-07-02 13:30:00,6.17,6.17,6.16,6.17,4471600.0,5.1921,5.1921,5.1837,5.1921,4471600.0
2008-07-02 13:35:00,6.17,6.17,6.15,6.16,4390400.0,5.1921,5.1921,5.1753,5.1837,4390400.0
2008-07-02 13:40:00,6.16,6.17,6.15,6.17,4998000.0,5.1837,5.1921,5.1753,5.1921,4998000.0
2008-07-02 13:45:00,6.17,6.19,6.15,6.18,6784400.0,5.1921,5.2089,5.1753,5.2005,6784400.0
2008-07-02 13:50:00,6.18,6.2,6.18,6.2,6711600.0,5.2005,5.2173,5.2005,5.2173,6711600.0
2008-07-02 13:55:00,6.2,6.2,6.18,6.2,7851200.0,5.2173,5.2173,5.2005,5.2173,7851200.0
2008-07-02 14:00:00,6.2,6.2,6.17,6.18,6521200.0,5.2173,5.2173,5.1921,5.2005,6521200.0
2008-07-02 14:05:00,6.18,6.18,6.17,6.17,5404000.0,5.2005,5.2005,5.1921,5.1921,5404000.0
2008-07-02 14:10:00,6.17,6.19,6.17,6.18,4676000.0,5.1921,5.2089,5.1921,5.2005,4676000.0
2008-07-02 14:15:00,6.18,6.2,6.18,6.19,6137600.0,5.2005,5.2173,5.2005,5.2089,6137600.0
2008-07-02 14:20:00,6.19,6.19,6.17,6.17,6260800.0,5.2089,5.2089,5.1921,5.1921,6260800.0
2008-07-02 14:25:00,6.17,6.17,6.14,6.14,9718800.0,5.1921,5.1921,5.1668,5.1668,9718800.0
2008-07-02 14:30:00,6.14,6.16,6.14,6.15,7257600.0,5.1668,5.1837,5.1668,5.1753,7257600.0
2008-07-02 14:35:00,6.15,6.16,6.13,6.14,6386800.0,5.1753,5.1837,5.1584,5.1668,6386800.0
2008-07-02 14:40:00,6.14,6.15,6.13,6.14,7098000.0,5.1668,5.1753,5.1584,5.1668,7098000.0
2008-07-02 14:45:00,6.14,6.15,6.14,6.14,4726400.0,5.1668,5.1753,5.1668,5.1668,4726400.0
2008-07-02 14:50:00,6.14,6.15,6.11,6.11,9755200.0,5.1668,5.1753,5.1416,5.1416,9755200.0
2008-07-02 14:55:00,6.11,6.13,6.1,6.13,11060000.0,5.1416,5.1584,5.1332,5.1584,11060000.0
2008-07-02 15:00:00,6.12,6.13,6.12,6.13,6742400.0,5.15,5.1584,5.15,5.1584,6742400.0
2008-07-02 15:05:00,6.13,6.13,6.11,6.11,8052800.0,5.1584,5.1584,5.1416,5.1416,8052800.0
2008-07-02 15:10:00,6.11,6.13,6.11,6.12,8484000.0,5.1416,5.1584,5.1416,5.15,8484000.0
2008-07-02 15:15:00,6.12,6.12,6.1,6.12,9130800.0,5.15,5.15,5.1332,5.15,9130800.0
2008-07-02 15:20:00,6.12,6.13,6.11,6.12,7876400.0,5.15,5.1584,5.1416,5.15,7876400.0
2008-07-02 15:25:00,6.12,6.13,6.09,6.09,12320000.0,5.15,5.1584,5.1248,5.1248,12320000.0
2008-07-02 15:30:00,6.09,6.1,6.08,6.08,12896800.0,5.1248,5.1332,5.1164,5.1164,12896800.0
2008-07-02 15:35:00,6.08,6.1,6.06,6.07,12112800.0,5.1164,5.1332,5.0995,5.1079,12112800.0
2008-07-02 15:40:00,6.07,6.07,6.05,6.05,13364400.0,5.1079,5.1079,5.0911,5.0911,13364400.0
2008-07-02 15:45:00,6.05,6.06,6.02,6.02,14114800.0,5.0911,5.0995,5.0659,5.0659,14114800.0
2008-07-02 15:50:00,6.03,6.05,6.01,6.02,17124800.0,5.0743,5.0911,5.0575,5.0659,17124800.0
2008-07-02 15:55:00,6.02,6.03,6.01,6.01,19070800.0,5.0659,5.0743,5.0575,5.0575,19070800.0
2008-07-03 09:30:00,6.06,6.1,6.05,6.06,23466800.0,5.0995,5.1332,5.0911,5.0995,23466800.0
2008-07-03 09:35:00,6.06,6.07,6.01,6.01,19580400.0,5.0995,5.1079,5.0575,5.0575,19580400.0
2008-07-03 09:40:00,6.01,6.02,5.98,6.0,18942000.0,5.0575,5.0659,5.0322,5.049,18942000.0
2008-07-03 09:45:00,6.0,6.01,5.95,5.97,20258000.0,5.049,5.0575,5.007,5.0238,20258000.0
2008-07-03 09:50:00,5.97,5.98,5.93,5.95,18544400.0,5.0238,5.0322,4.9901,5.007,18544400.0
2008-07-03 09:55:00,5.94,6.01,5.94,6.01,19364800.0,4.9985,5.0575,4.9985,5.0575,19364800.0
2008-07-03 10:00:00,6.01,6.01,5.92,5.93,19843600.0,5.0575,5.0575,4.9817,4.9901,19843600.0
2008-07-03 10:05:00,5.93,5.97,5.93,5.96,15134000.0,4.9901,5.0238,4.9901,5.0154,15134000.0
2008-07-03 10:10:00,5.96,5.98,5.95,5.97,14235200.0,5.0154,5.0322,5.007,5.0238,14235200.0
2008-07-03 10:15:00,5.97,6.08,5.97,6.07,20577200.0,5.0238,5.1164,5.0238,5.1079,20577200.0
2008-07-03 10:20:00,6.07,6.09,6.05,6.06,17771600.0,5.1079,5.1248,5.0911,5.0995,17771600.0
2008-07-03 10:25:00,6.06,6.09,6.06,6.09,13949600.0,5.0995,5.1248,5.0995,5.1248,13949600.0
2008-07-03 10:30:00,6.09,6.14,6.09,6.12,21856800.0,5.1248,5.1668,5.1248,5.15,21856800.0
2008-07-03 10:35:00,6.12,6.14,6.11,6.14,16727200.0,5.15,5.1668,5.1416,5.1668,16727200.0
2008-07-03 10:40:00,6.14,6.14,6.11,6.12,11687200.0,5.1668,5.1668,5.1416,5.15,11687200.0
2008-07-03 10:45:00,6.12,6.12,6.09,6.11,12916400.0,5.15,5.15,5.1248,5.1416,12916400.0
2008-07-03 10:50:00,6.11,6.12,6.09,6.11,9343600.0,5.1416,5.15,5.1248,5.1416,9343600.0
2008-07-03 10:55:00,6.11,6.12,6.1,6.1,7756000.0,5.1416,5.15,5.1332,5.1332,7756000.0
2008-07-03 11:00:00,6.1,6.12,6.09,6.1,10116400.0,5.1332,5.15,5.1248,5.1332,10116400.0
2008-07-03 11:05:00,6.1,6.13,6.1,6.13,9539600.0,5.1332,5.1584,5.1332,5.1584,9539600.0
2008-07-03 11:10:00,6.13,6.14,6.12,6.14,7436800.0,5.1584,5.1668,5.15,5.1668,7436800.0
2008-07-03 11:15:00,6.14,6.15,6.12,6.13,10362800.0,5.1668,5.1753,5.15,5.1584,10362800.0
2008-07-03 11:20:00,6.13,6.14,6.11,6.11,7428400.0,5.1584,5.1668,5.1416,5.1416,7428400.0
2008-07-03 11:25:00,6.11,6.13,6.11,6.12,6440000.0,5.1416,5.1584,5.1416,5.15,6440000.0
2008-07-03 11:30:00,6.12,6.13,6.11,6.12,6249600.0,5.15,5.1584,5.1416,5.15,6249600.0
2008-07-03 11:35:00,6.12,6.13,6.11,6.13,4762800.0,5.15,5.1584,5.1416,5.1584,4762800.0
2008-07-03 11:40:00,6.13,6.13,6.11,6.11,6703200.0,5.1584,5.1584,5.1416,5.1416,6703200.0
2008-07-03 11:45:00,6.11,6.12,6.1,6.11,6137600.0,5.1416,5.15,5.1332,5.1416,6137600.0
2008-07-03 11:50:00,6.11,6.12,6.1,6.1,4771200.0,5.1416,5.15,5.1332,5.1332,4771200.0
2008-07-03 11:55:00,6.1,6.1,6.07,6.08,7635600.0,5.1332,5.1332,5.1079,5.1164,7635600.0
2008-07-03 12:00:00,6.08,6.09,6.06,6.07,8327200.0,5.1164,5.1248,5.0995,5.1079,8327200.0
2008-07-03 12:05:00,6.07,6.08,6.06,6.07,6515600.0,5.1079,5.1164,5.0995,5.1079,6515600.0
2008-07-03 12:10:00,6.07,6.09,6.06,6.08,9198000.0,5.1079,5.1248,5.0995,5.1164,9198000.0
2008-07-03 12:15:00,6.08,6.11,6.07,6.1,9287600.0,5.1164,5.1416,5.1079,5.1332,9287600.0
2008-07-03 12:20:00,6.1,6.11,6.09,6.1,6092800.0,5.1332,5.1416,5.1248,5.1332,6092800.0
2008-07-03 12:25:00,6.1,6.1,6.09,6.1,6210400.0,5.1332,5.1332,5.1248,5.1332,6210400.0
2008-07-03 12:30:00,6.1,6.1,6.07,6.08,9298800.0,5.1332,5.1332,5.1079,5.1164,9298800.0
2008-07-03 12:35:00,6.08,6.1,6.07,6.09,7714000.0,5.1164,5.1332,5.1079,5.1248,7714000.0
2008-07-03 12:40:00,6.09,6.1,6.07,6.09,7414400.0,5.1248,5.1332,5.1079,5.1248,7414400.0
2008-07-03 12:45:00,6.09,6.09,6.07,6.09,9856000.0,5.1248,5.1248,5.1079,5.1248,9856000.0
2008-07-03 12:50:00,6.09,6.09,6.07,6.08,10964800.0,5.1248,5.1248,5.1079,5.1164,10964800.0
2008-07-03 12:55:00,6.08,6.12,6.07,6.08,15789200.0,5.1164,5.15,5.1079,5.1164,15789200.0
2008-07-07 09:30:00,6.18,6.22,6.17,6.22,21445200.0,5.2005,5.2342,5.1921,5.2342,21445200.0
2008-07-07 09:35:00,6.22,6.25,6.21,6.23,23158800.0,5.2342,5.2594,5.2258,5.2426,23158800.0
2008-07-07 09:40:00,6.23,6.26,6.23,6.25,20417600.0,5.2426,5.2678,5.2426,5.2594,20417600.0
2008-07-07 09:45:00,6.25,6.31,6.24,6.25,18426800.0,5.2594,5.3099,5.251,5.2594,18426800.0
2008-07-07 09:50:00,6.25,6.33,6.24,6.26,12082000.0,5.2594,5.3267,5.251,5.2678,12082000.0
2008-07-07 09:55:00,6.27,6.28,6.25,6.28,12930400.0,5.2762,5.2847,5.2594,5.2847,12930400.0
2008-07-07 10:00:00,6.28,6.29,6.25,6.25,13722800.0,5.2847,5.2931,5.2594,5.2594,13722800.0
2008-07-07 10:05:00,6.25,6.26,6.25,6.26,10418800.0,5.2594,5.2678,5.2594,5.2678,10418800.0
2008-07-07 10:10:00,6.26,6.27,6.25,6.26,10889200.0,5.2678,5.2762,5.2594,5.2678,10889200.0
2008-07-07 10:15:00,6.26,6.26,6.24,6.25,10948000.0,5.2678,5.2678,5.251,5.2594,10948000.0
2008-07-07 10:20:00,6.25,6.27,6.25,6.27,10085600.0,5.2594,5.2762,5.2594,5.2762,10085600.0
2008-07-07 10:25:00,6.27,6.28,6.26,6.27,10488800.0,5.2762,5.2847,5.2678,5.2762,10488800.0
2008-07-07 10:30:00,6.27,6.29,6.27,6.28,11001200.0,5.2762,5.2931,5.2762,5.2847,11001200.0
2008-07-07 10:35:00,6.28,6.31,6.27,6.3,13398000.0,5.2847,5.3099,5.2762,5.3015,13398000.0
2008-07-07 10:40:00,6.3,6.31,6.29,6.3,9399600.0,5.3015,5.3099,5.2931,5.3015,9399600.0
2008-07-07 10:45:00,6.3,6.31,6.3,6.3,11681600.0,5.3015,5.3099,5.3015,5.3015,11681600.0
2008-07-07 10:50:00,6.3,6.3,6.29,6.3,5681200.0,5.3015,5.3015,5.2931,5.3015,5681200.0
2008-07-07 10:55:00,6.3,6.3,6.27,6.29,10329200.0,5.3015,5.3015,5.2762,5.2931,10329200.0
2008-07-07 11:00:00,6.29,6.3,6.28,6.3,7341600.0,5.2931,5.3015,5.2847,5.3015,7341600.0
2008-07-07 11:05:00,6.3,6.3,6.27,6.28,8411200.0,5.3015,5.3015,5.2762,5.2847,8411200.0
2008-07-07 11:10:00,6.28,6.29,6.27,6.28,7649600.0,5.2847,5.2931,5.2762,5.2847,7649600.0
2008-07-07 11:15:00,6.28,6.29,6.27,6.29,6501600.0,5.2847,5.2931,5.2762,5.2931,6501600.0
2008-07-07 11:20:00,6.29,6.3,6.28,6.29,6353200.0,5.2931,5.3015,5.2847,5.2931,6353200.0
2008-07-07 11:25:00,6.29,6.3,6.29,6.3,5588800.0,5.2931,5.3015,5.2931,5.3015,5588800.0
2008-07-07 11:30:00,6.3,6.31,6.3,6.3,8257200.0,5.3015,5.3099,5.3015,5.3015,8257200.0
2008-07-07 11:35:00,6.3,6.31,6.3,6.3,3407600.0,5.3015,5.3099,5.3015,5.3015,3407600.0
2008-07-07 11:40:00,6.3,6.3,6.26,6.26,7414400.0,5.3015,5.3015,5.2678,5.2678,7414400.0
2008-07-07 11:45:00,6.27,6.27,6.25,6.25,9690800.0,5.2762,5.2762,5.2594,5.2594,9690800.0
2008-07-07 11:50:00,6.25,6.28,6.25,6.27,8691200.0,5.2594,5.2847,5.2594,5.2762,8691200.0
2008-07-07 11:55:00,6.27,6.28,6.27,6.28,4015200.0,5.2762,5.2847,5.2762,5.2847,4015200.0
2008-07-07 12:00:00,6.28,6.29,6.27,6.29,4600400.0,5.2847,5.2931,5.2762,5.2931,4600400.0
2008-07-07 12:05:00,6.29,6.29,6.28,6.29,4860800.0,5.2931,5.2931,5.2847,5.2931,4860800.0
2008-07-07 12:10:00,6.29,6.29,6.25,6.26,9060800.0,5.2931,5.2931,5.2594,5.2678,9060800.0
2008-07-07 12:15:00,6.26,6.26,6.23,6.24,14375200.0,5.2678,5.2678,5.2426,5.251,14375200.0
2008-07-07 12:20:00,6.24,6.24,6.2,6.22,13610800.0,5.251,5.251,5.2173,5.2342,13610800.0
2008-07-07 12:25:00,6.22,6.23,6.2,6.2,11141200.0,5.2342,5.2426,5.2173,5.2173,11141200.0
2008-07-07 12:30:00,6.2,6.22,6.2,6.21,12306000.0,5.2173,5.2342,5.2173,5.2258,12306000.0
2008-07-07 12:35:00,6.21,6.23,6.21,6.23,11289600.0,5.2258,5.2426,5.2258,5.2426,11289600.0
2008-07-07 12:40:00,6.23,6.24,6.21,6.21,7946400.0,5.2426,5.251,5.2258,5.2258,7946400.0
2008-07-07 12:45:00,6.21,6.23,6.19,6.19,8506400.0,5.2258,5.2426,5.2089,5.2089,8506400.0
2008-07-07 12:50:00,6.19,6.21,6.19,6.2,8047200.0,5.2089,5.2258,5.2089,5.2173,8047200.0
2008-07-07 12:55:00,6.2,6.2,6.17,6.18,13420400.0,5.2173,5.2173,5.1921,5.2005,13420400.0
2008-07-07 13:00:00,6.18,6.18,6.14,6.18,19846400.0,5.2005,5.2005,5.1668,5.2005,19846400.0
2008-07-07 13:05:00,6.18,6.2,6.17,6.19,10746400.0,5.2005,5.2173,5.1921,5.2089,10746400.0
2008-07-07 13:10:00,6.19,6.21,6.19,6.2,9556400.0,5.2089,5.2258,5.2089,5.2173,9556400.0
2008-07-07 13:15:00,6.2,6.21,6.2,6.21,6535200.0,5.2173,5.2258,5.2173,5.2258,6535200.0
2008-07-07 13:20:00,6.21,6.21,6.19,6.2,5476800.0,5.2258,5.2258,5.2089,5.2173,5476800.0
2008-07-07 13:25:00,6.2,6.21,6.18,6.18,6330800.0,5.2173,5.2258,5.2005,5.2005,6330800.0
2008-07-07 13:30:00,6.18,6.2,6.18,6.2,5171600.0,5.2005,5.2173,5.2005,5.2173,5171600.0
2008-07-07 13:35:00,6.2,6.2,6.18,6.19,6832000.0,5.2173,5.2173,5.2005,5.2089,6832000.0
2008-07-07 13:40:00,6.19,6.2,6.18,6.19,4368000.0,5.2089,5.2173,5.2005,5.2089,4368000.0
2008-07-07 13:45:00,6.19,6.22,6.19,6.2,7246400.0,5.2089,5.2342,5.2089,5.2173,7246400.0
2008-07-07 13:50:00,6.2,6.2,6.19,6.2,4124400.0,5.2173,5.2173,5.2089,5.2173,4124400.0
2008-07-07 13:55:00,6.2,6.23,6.2,6.22,5952800.0,5.2173,5.2426,5.2173,5.2342,5952800.0
2008-07-07 14:00:00,6.22,6.23,6.22,6.22,6966400.0,5.2342,5.2426,5.2342,5.2342,6966400.0
2008-07-07 14:05:00,6.22,6.22,6.18,6.19,7789600.0,5.2342,5.2342,5.2005,5.2089,7789600.0
2008-07-07 14:10:00,6.19,6.23,6.17,6.22,9520000.0,5.2089,5.2426,5.1921,5.2342,9520000.0
2008-07-07 14:15:00,6.22,6.22,6.2,6.22,6003200.0,5.2342,5.2342,5.2173,5.2342,6003200.0
2008-07-07 14:20:00,6.22,6.24,6.22,6.23,11326000.0,5.2342,5.251,5.2342,5.2426,11326000.0
2008-07-07 14:25:00,6.23,6.23,6.21,6.22,5359200.0,5.2426,5.2426,5.2258,5.2342,5359200.0
2008-07-07 14:30:00,6.21,6.23,6.21,6.23,6540800.0,5.2258,5.2426,5.2258,5.2426,6540800.0
2008-07-07 14:35:00,6.23,6.24,6.22,6.22,7201600.0,5.2426,5.251,5.2342,5.2342,7201600.0
2008-07-07 14:40:00,6.22,6.22,6.19,6.19,8260000.0,5.2342,5.2342,5.2089,5.2089,8260000.0
2008-07-07 14:45:00,6.19,6.19,6.18,6.19,8134000.0,5.2089,5.2089,5.2005,5.2089,8134000.0
2008-07-07 14:50:00,6.19,6.2,6.19,6.19,5448800.0,5.2089,5.2173,5.2089,5.2089,5448800.0
2008-07-07 14:55:00,6.19,6.19,6.18,6.19,6790000.0,5.2089,5.2089,5.2005,5.2089,6790000.0
2008-07-07 15:00:00,6.19,6.23,6.19,6.22,15453200.0,5.2089,5.2426,5.2089,5.2342,15453200.0
2008-07-07 15:05:00,6.22,6.23,6.22,6.23,7604800.0,5.2342,5.2426,5.2342,5.2426,7604800.0
2008-07-07 15:10:00,6.23,6.26,6.23,6.25,15226400.0,5.2426,5.2678,5.2426,5.2594,15226400.0
2008-07-07 15:15:00,6.24,6.27,6.24,6.27,11603200.0,5.251,5.2762,5.251,5.2762,11603200.0
2008-07-07 15:20:00,6.27,6.28,6.25,6.26,12790400.0,5.2762,5.2847,5.2594,5.2678,12790400.0
2008-07-07 15:25:00,6.26,6.29,6.25,6.29,13543600.0,5.2678,5.2931,5.2594,5.2931,13543600.0
2008-07-07 15:30:00,6.29,6.3,6.28,6.3,13728400.0,5.2931,5.3015,5.2847,5.3015,13728400.0
2008-07-07 15:35:00,6.3,6.31,6.29,6.31,16094400.0,5.3015,5.3099,5.2931,5.3099,16094400.0
2008-07-07 15:40:00,6.31,6.31,6.29,6.29,15873200.0,5.3099,5.3099,5.2931,5.2931,15873200.0
2008-07-07 15:45:00,6.29,6.29,6.27,6.28,14215600.0,5.2931,5.2931,5.2762,5.2847,14215600.0
2008-07-07 15:50:00,6.28,6.29,6.26,6.27,11807600.0,5.2847,5.2931,5.2678,5.2762,11807600.0
2008-07-07 15:55:00,6.27,6.28,6.25,6.25,17032400.0,5.2762,5.2847,5.2594,5.2594,17032400.0
2008-07-08 09:30:00,6.26,6.3,6.25,6.26,20084400.0,5.2678,5.3015,5.2594,5.2678,20084400.0
2008-07-08 09:35:00,6.26,6.28,6.23,6.26,23514400.0,5.2678,5.2847,5.2426,5.2678,23514400.0
2008-07-08 09:40:00,6.27,6.32,6.26,6.31,22615600.0,5.2762,5.3183,5.2678,5.3099,22615600.0
2008-07-08 09:45:00,6.31,6.33,6.29,6.29,21487200.0,5.3099,5.3267,5.2931,5.2931,21487200.0
2008-07-08 09:50:00,6.29,6.31,6.29,6.31,14532000.0,5.2931,5.3099,5.2931,5.3099,14532000.0
2008-07-08 09:55:00,6.31,6.31,6.28,6.29,11194400.0,5.3099,5.3099,5.2847,5.2931,11194400.0
2008-07-08 10:00:00,6.29,6.29,6.23,6.27,21940800.0,5.2931,5.2931,5.2426,5.2762,21940800.0
2008-07-08 10:05:00,6.27,6.3,6.27,6.3,16956800.0,5.2762,5.3015,5.2762,5.3015,16956800.0
2008-07-08 10:10:00,6.3,6.3,6.29,6.29,12558000.0,5.3015,5.3015,5.2931,5.2931,12558000.0
2008-07-08 10:15:00,6.29,6.29,6.26,6.28,12720400.0,5.2931,5.2931,5.2678,5.2847,12720400.0
2008-07-08 10:20:00,6.28,6.28,6.25,6.25,11261600.0,5.2847,5.2847,5.2594,5.2594,11261600.0
2008-07-08 10:25:00,6.25,6.26,6.24,6.25,14963200.0,5.2594,5.2678,5.251,5.2594,14963200.0
2008-07-08 10:30:00,6.25,6.28,6.24,6.25,11317600.0,5.2594,5.2847,5.251,5.2594,11317600.0
2008-07-08 10:35:00,6.25,6.26,6.2,6.21,16293200.0,5.2594,5.2678,5.2173,5.2258,16293200.0
2008-07-08 10:40:00,6.21,6.24,6.2,6.24,12275200.0,5.2258,5.251,5.2173,5.251,12275200.0
2008-07-08 10:45:00,6.24,6.24,6.21,6.24,11228000.0,5.251,5.251,5.2258,5.251,11228000.0
2008-07-08 10:50:00,6.24,6.24,6.21,6.21,9083200.0,5.251,5.251,5.2258,5.2258,9083200.0
2008-07-08 10:55:00,6.21,6.23,6.2,6.21,12703600.0,5.2258,5.2426,5.2173,5.2258,12703600.0
2008-07-08 11:00:00,6.21,6.27,6.19,6.2,14761600.0,5.2258,5.2762,5.2089,5.2173,14761600.0
2008-07-08 11:05:00,6.2,6.21,6.17,6.21,15254400.0,5.2173,5.2258,5.1921,5.2258,15254400.0
2008-07-08 11:10:00,6.21,6.24,6.2,6.24,12754000.0,5.2258,5.251,5.2173,5.251,12754000.0
2008-07-08 11:15:00,6.24,6.28,6.23,6.27,16942800.0,5.251,5.2847,5.2426,5.2762,16942800.0
2008-07-08 11:20:00,6.27,6.27,6.25,6.26,10035200.0,5.2762,5.2762,5.2594,5.2678,10035200.0
2008-07-08 11:25:00,6.25,6.27,6.24,6.27,9298800.0,5.2594,5.2762,5.251,5.2762,9298800.0
2008-07-08 11:30:00,6.27,6.27,6.24,6.24,8472800.0,5.2762,5.2762,5.251,5.251,8472800.0
2008-07-08 11:35:00,6.25,6.27,6.24,6.25,8033200.0,5.2594,5.2762,5.251,5.2594,8033200.0
2008-07-08 11:40:00,6.25,6.25,6.23,6.24,6003200.0,5.2594,5.2594,5.2426,5.251,6003200.0
2008-07-08 11:45:00,6.24,6.25,6.23,6.25,4029200.0,5.251,5.2594,5.2426,5.2594,4029200.0
2008-07-08 11:50:00,6.25,6.26,6.24,6.25,6101200.0,5.2594,5.2678,5.251,5.2594,6101200.0
2008-07-08 11:55:00,6.25,6.25,6.23,6.24,4886000.0,5.2594,5.2594,5.2426,5.251,4886000.0
2008-07-08 12:00:00,6.24,6.24,6.22,6.24,5787600.0,5.251,5.251,5.2342,5.251,5787600.0
2008-07-08 12:05:00,6.24,6.26,6.23,6.26,5524400.0,5.251,5.2678,5.2426,5.2678,5524400.0
2008-07-08 12:10:00,6.26,6.26,6.24,6.26,4410000.0,5.2678,5.2678,5.251,5.2678,4410000.0
2008-07-08 12:15:00,6.26,6.28,6.26,6.26,6711600.0,5.2678,5.2847,5.2678,5.2678,6711600.0
2008-07-08 12:20:00,6.26,6.29,6.25,6.28,8492400.0,5.2678,5.2931,5.2594,5.2847,8492400.0
2008-07-08 12:25:00,6.28,6.3,6.27,6.3,12611200.0,5.2847,5.3015,5.2762,5.3015,12611200.0
2008-07-08 12:30:00,6.3,6.31,6.29,6.3,10914400.0,5.3015,5.3099,5.2931,5.3015,10914400.0
2008-07-08 12:35:00,6.3,6.31,6.3,6.31,7649600.0,5.3015,5.3099,5.3015,5.3099,7649600.0
2008-07-08 12:40:00,6.31,6.32,6.3,6.3,7949200.0,5.3099,5.3183,5.3015,5.3015,7949200.0
2008-07-08 12:45:00,6.3,6.31,6.29,6.3,7865200.0,5.3015,5.3099,5.2931,5.3015,7865200.0
2008-07-08 12:50:00,6.3,6.31,6.3,6.31,5348000.0,5.3015,5.3099,5.3015,5.3099,5348000.0
2008-07-08 12:55:00,6.31,6.32,6.3,6.31,4443600.0,5.3099,5.3183,5.3015,5.3099,4443600.0
2008-07-08 13:00:00,6.31,6.32,6.3,6.31,6154400.0,5.3099,5.3183,5.3015,5.3099,6154400.0
2008-07-08 13:05:00,6.31,6.32,6.31,6.32,7495600.0,5.3099,5.3183,5.3099,5.3183,7495600.0
2008-07-08 13:10:00,6.32,6.32,6.31,6.32,4706800.0,5.3183,5.3183,5.3099,5.3183,4706800.0
2008-07-08 13:15:00,6.32,6.32,6.29,6.29,7868000.0,5.3183,5.3183,5.2931,5.2931,7868000.0
2008-07-08 13:20:00,6.29,6.3,6.27,6.27,10914400.0,5.2931,5.3015,5.2762,5.2762,10914400.0
2008-07-08 13:25:00,6.27,6.3,6.27,6.29,5927600.0,5.2762,5.3015,5.2762,5.2931,5927600.0
2008-07-08 13:30:00,6.29,6.29,6.27,6.28,6546400.0,5.2931,5.2931,5.2762,5.2847,6546400.0
2008-07-08 13:35:00,6.28,6.29,6.26,6.26,7470400.0,5.2847,5.2931,5.2678,5.2678,7470400.0
2008-07-08 13:40:00,6.26,6.29,6.26,6.28,7207200.0,5.2678,5.2931,5.2678,5.2847,7207200.0
2008-07-08 13:45:00,6.28,6.29,6.27,6.28,6216000.0,5.2847,5.2931,5.2762,5.2847,6216000.0
2008-07-08 13:50:00,6.28,6.29,6.27,6.28,5667200.0,5.2847,5.2931,5.2762,5.2847,5667200.0
2008-07-08 13:55:00,6.28,6.29,6.27,6.28,5294800.0,5.2847,5.2931,5.2762,5.2847,5294800.0
2008-07-08 14:00:00,6.28,6.31,6.28,6.31,7938000.0,5.2847,5.3099,5.2847,5.3099,7938000.0
2008-07-08 14:05:00,6.31,6.32,6.3,6.31,8380400.0,5.3099,5.3183,5.3015,5.3099,8380400.0
2008-07-08 14:10:00,6.31,6.32,6.3,6.31,6028400.0,5.3099,5.3183,5.3015,5.3099,6028400.0
2008-07-08 14:15:00,6.31,6.35,6.31,6.34,14630000.0,5.3099,5.3436,5.3099,5.3352,14630000.0
2008-07-08 14:20:00,6.34,6.35,6.34,6.34,15484000.0,5.3352,5.3436,5.3352,5.3352,15484000.0
2008-07-08 14:25:00,6.34,6.35,6.34,6.34,11586400.0,5.3352,5.3436,5.3352,5.3352,11586400.0
2008-07-08 14:30:00,6.35,6.36,6.34,6.35,13613600.0,5.3436,5.352,5.3352,5.3436,13613600.0
2008-07-08 14:35:00,6.35,6.36,6.35,6.35,14260400.0,5.3436,5.352,5.3436,5.3436,14260400.0
2008-07-08 14:40:00,6.35,6.37,6.35,6.37,12174400.0,5.3436,5.3604,5.3436,5.3604,12174400.0
2008-07-08 14:45:00,6.37,6.38,6.36,6.37,12124000.0,5.3604,5.3688,5.352,5.3604,12124000.0
2008-07-08 14:50:00,6.37,6.39,6.36,6.39,10908800.0,5.3604,5.3772,5.352,5.3772,10908800.0
2008-07-08 14:55:00,6.39,6.39,6.37,6.39,10852800.0,5.3772,5.3772,5.3604,5.3772,10852800.0
2008-07-08 15:00:00,6.39,6.39,6.37,6.38,9178400.0,5.3772,5.3772,5.3604,5.3688,9178400.0
2008-07-08 15:05:00,6.38,6.4,6.38,6.4,14506800.0,5.3688,5.3856,5.3688,5.3856,14506800.0
2008-07-08 15:10:00,6.4,6.4,6.38,6.39,10917200.0,5.3856,5.3856,5.3688,5.3772,10917200.0
2008-07-08 15:15:00,6.39,6.39,6.37,6.38,6826400.0,5.3772,5.3772,5.3604,5.3688,6826400.0
2008-07-08 15:20:00,6.38,6.38,6.36,6.37,11079600.0,5.3688,5.3688,5.352,5.3604,11079600.0
2008-07-08 15:25:00,6.37,6.39,6.37,6.39,10217200.0,5.3604,5.3772,5.3604,5.3772,10217200.0
2008-07-08 15:30:00,6.39,6.4,6.38,6.4,11368000.0,5.3772,5.3856,5.3688,5.3856,11368000.0
2008-07-08 15:35:00,6.4,6.4,6.39,6.4,12992000.0,5.3856,5.3856,5.3772,5.3856,12992000.0
2008-07-08 15:40:00,6.4,6.4,6.39,6.39,14156800.0,5.3856,5.3856,5.3772,5.3772,14156800.0
2008-07-08 15:45:00,6.39,6.4,6.38,6.4,13535200.0,5.3772,5.3856,5.3688,5.3856,13535200.0
2008-07-08 15:50:00,6.4,6.41,6.4,6.4,11583600.0,5.3856,5.3941,5.3856,5.3856,11583600.0
2008-07-08 15:55:00,6.4,6.42,6.4,6.42,21658000.0,5.3856,5.4025,5.3856,5.4025,21658000.0
2008-07-09 09:30:00,6.44,6.45,6.42,6.44,26882800.0,5.4193,5.4277,5.4025,5.4193,26882800.0
2008-07-09 09:35:00,6.44,6.45,6.39,6.4,25009600.0,5.4193,5.4277,5.3772,5.3856,25009600.0
2008-07-09 09:40:00,6.4,6.44,6.4,6.44,17486000.0,5.3856,5.4193,5.3856,5.4193,17486000.0
2008-07-09 09:45:00,6.44,6.45,6.42,6.43,17690400.0,5.4193,5.4277,5.4025,5.4109,17690400.0
2008-07-09 09:50:00,6.43,6.43,6.39,6.41,17514000.0,5.4109,5.4109,5.3772,5.3941,17514000.0
2008-07-09 09:55:00,6.41,6.44,6.41,6.43,13490400.0,5.3941,5.4193,5.3941,5.4109,13490400.0
2008-07-09 10:00:00,6.43,6.43,6.4,6.41,13199200.0,5.4109,5.4109,5.3856,5.3941,13199200.0
2008-07-09 10:05:00,6.41,6.44,6.4,6.44,10791200.0,5.3941,5.4193,5.3856,5.4193,10791200.0
2008-07-09 10:10:00,6.44,6.46,6.43,6.44,16256800.0,5.4193,5.4361,5.4109,5.4193,16256800.0
2008-07-09 10:15:00,6.44,6.45,6.43,6.44,12650400.0,5.4193,5.4277,5.4109,5.4193,12650400.0
2008-07-09 10:20:00,6.44,6.45,6.43,6.43,13098400.0,5.4193,5.4277,5.4109,5.4109,13098400.0
2008-07-09 10:25:00,6.43,6.46,6.43,6.45,12980800.0,5.4109,5.4361,5.4109,5.4277,12980800.0
2008-07-09 10:30:00,6.45,6.45,6.43,6.44,10043600.0,5.4277,5.4277,5.4109,5.4193,10043600.0
2008-07-09 10:35:00,6.44,6.45,6.42,6.42,15033200.0,5.4193,5.4277,5.4025,5.4025,15033200.0
2008-07-09 10:40:00,6.42,6.43,6.4,6.41,15674400.0,5.4025,5.4109,5.3856,5.3941,15674400.0
2008-07-09 10:45:00,6.41,6.43,6.4,6.41,8332800.0,5.3941,5.4109,5.3856,5.3941,8332800.0
2008-07-09 10:50:00,6.42,6.43,6.41,6.42,6566000.0,5.4025,5.4109,5.3941,5.4025,6566000.0
2008-07-09 10:55:00,6.42,6.44,6.42,6.42,8915200.0,5.4025,5.4193,5.4025,5.4025,8915200.0
2008-07-09 11:00:00,6.42,6.44,6.42,6.44,11555600.0,5.4025,5.4193,5.4025,5.4193,11555600.0
2008-07-09 11:05:00,6.44,6.44,6.43,6.44,9352000.0,5.4193,5.4193,5.4109,5.4193,9352000.0
2008-07-09 11:10:00,6.44,6.44,6.43,6.43,7453600.0,5.4193,5.4193,5.4109,5.4109,7453600.0
2008-07-09 11:15:00,6.43,6.44,6.42,6.44,8719200.0,5.4109,5.4193,5.4025,5.4193,8719200.0
2008-07-09 11:20:00,6.44,6.44,6.43,6.44,4796400.0,5.4193,5.4193,5.4109,5.4193,4796400.0
2008-07-09 11:25:00,6.44,6.45,6.43,6.45,10760400.0,5.4193,5.4277,5.4109,5.4277,10760400.0
2008-07-09 11:30:00,6.45,6.46,6.44,6.45,7697200.0,5.4277,5.4361,5.4193,5.4277,7697200.0
2008-07-09 11:35:00,6.45,6.45,6.43,6.44,7434000.0,5.4277,5.4277,5.4109,5.4193,7434000.0
2008-07-09 11:40:00,6.44,6.45,6.43,6.43,6084400.0,5.4193,5.4277,5.4109,5.4109,6084400.0
2008-07-09 11:45:00,6.43,6.44,6.43,6.43,4732000.0,5.4109,5.4193,5.4109,5.4109,4732000.0
2008-07-09 11:50:00,6.43,6.44,6.41,6.42,8136800.0,5.4109,5.4193,5.3941,5.4025,8136800.0
2008-07-09 11:55:00,6.42,6.43,6.42,6.42,6641600.0,5.4025,5.4109,5.4025,5.4025,6641600.0
2008-07-09 12:00:00,6.42,6.43,6.41,6.41,7224000.0,5.4025,5.4109,5.3941,5.3941,7224000.0
2008-07-09 12:05:00,6.42,6.42,6.38,6.39,18916800.0,5.4025,5.4025,5.3688,5.3772,18916800.0
2008-07-09 12:10:00,6.39,6.4,6.39,6.4,8489600.0,5.3772,5.3856,5.3772,5.3856,8489600.0
2008-07-09 12:15:00,6.4,6.42,6.4,6.41,6972000.0,5.3856,5.4025,5.3856,5.3941,6972000.0
2008-07-09 12:20:00,6.41,6.42,6.41,6.41,8187200.0,5.3941,5.4025,5.3941,5.3941,8187200.0
2008-07-09 12:25:00,6.41,6.42,6.41,6.41,3304000.0,5.3941,5.4025,5.3941,5.3941,3304000.0
2008-07-09 12:30:00,6.41,6.42,6.4,6.41,3102400.0,5.3941,5.4025,5.3856,5.3941,3102400.0
2008-07-09 12:35:00,6.41,6.41,6.39,6.39,9248400.0,5.3941,5.3941,5.3772,5.3772,9248400.0
2008-07-09 12:40:00,6.39,6.4,6.39,6.4,6549200.0,5.3772,5.3856,5.3772,5.3856,6549200.0
2008-07-09 12:45:00,6.4,6.41,6.39,6.4,7064400.0,5.3856,5.3941,5.3772,5.3856,7064400.0
2008-07-09 12:50:00,6.4,6.42,6.4,6.41,5342400.0,5.3856,5.4025,5.3856,5.3941,5342400.0
2008-07-09 12:55:00,6.41,6.42,6.4,6.41,3183600.0,5.3941,5.4025,5.3856,5.3941,3183600.0
2008-07-09 13:00:00,6.41,6.41,6.39,6.39,7439600.0,5.3941,5.3941,5.3772,5.3772,7439600.0
2008-07-09 13:05:00,6.39,6.4,6.38,6.38,6711600.0,5.3772,5.3856,5.3688,5.3688,6711600.0
2008-07-09 13:10:00,6.38,6.39,6.38,6.39,8822800.0,5.3688,5.3772,5.3688,5.3772,8822800.0
2008-07-09 13:15:00,6.39,6.41,6.38,6.41,6409200.0,5.3772,5.3941,5.3688,5.3941,6409200.0
2008-07-09 13:20:00,6.41,6.42,6.41,6.41,4916800.0,5.3941,5.4025,5.3941,5.3941,4916800.0
2008-07-09 13:25:00,6.41,6.42,6.41,6.41,4421200.0,5.3941,5.4025,5.3941,5.3941,4421200.0
2008-07-09 13:30:00,6.42,6.42,6.41,6.42,8377600.0,5.4025,5.4025,5.3941,5.4025,8377600.0
2008-07-09 13:35:00,6.42,6.42,6.4,6.41,4978400.0,5.4025,5.4025,5.3856,5.3941,4978400.0
2008-07-09 13:40:00,6.41,6.42,6.41,6.41,5454400.0,5.3941,5.4025,5.3941,5.3941,5454400.0
2008-07-09 13:45:00,6.42,6.42,6.41,6.42,5384400.0,5.4025,5.4025,5.3941,5.4025,5384400.0
2008-07-09 13:50:00,6.42,6.42,6.4,6.4,7599200.0,5.4025,5.4025,5.3856,5.3856,7599200.0
2008-07-09 13:55:00,6.4,6.41,6.4,6.41,4236400.0,5.3856,5.3941,5.3856,5.3941,4236400.0
2008-07-09 14:00:00,6.41,6.42,6.39,6.41,7800800.0,5.3941,5.4025,5.3772,5.3941,7800800.0
2008-07-09 14:05:00,6.41,6.42,6.41,6.42,7680400.0,5.3941,5.4025,5.3941,5.4025,7680400.0
2008-07-09 14:10:00,6.42,6.43,6.42,6.42,12782000.0,5.4025,5.4109,5.4025,5.4025,12782000.0
2008-07-09 14:15:00,6.42,6.42,6.4,6.4,8750000.0,5.4025,5.4025,5.3856,5.3856,8750000.0
2008-07-09 14:20:00,6.4,6.41,6.39,6.41,7509600.0,5.3856,5.3941,5.3772,5.3941,7509600.0
2008-07-09 14:25:00,6.41,6.41,6.4,6.41,4062800.0,5.3941,5.3941,5.3856,5.3941,4062800.0
2008-07-09 14:30:00,6.41,6.42,6.4,6.41,5675600.0,5.3941,5.4025,5.3856,5.3941,5675600.0
2008-07-09 14:35:00,6.41,6.41,6.38,6.38,9836400.0,5.3941,5.3941,5.3688,5.3688,9836400.0
2008-07-09 14:40:00,6.38,6.4,6.38,6.38,7417200.0,5.3688,5.3856,5.3688,5.3688,7417200.0
2008-07-09 14:45:00,6.39,6.39,6.35,6.36,11564000.0,5.3772,5.3772,5.3436,5.352,11564000.0
2008-07-09 14:50:00,6.36,6.36,6.33,6.34,16730000.0,5.352,5.352,5.3267,5.3352,16730000.0
2008-07-09 14:55:00,6.34,6.35,6.32,6.34,15512000.0,5.3352,5.3436,5.3183,5.3352,15512000.0
2008-07-09 15:00:00,6.34,6.34,6.3,6.3,15870400.0,5.3352,5.3352,5.3015,5.3015,15870400.0
2008-07-09 15:05:00,6.3,6.3,6.26,6.28,27106800.0,5.3015,5.3015,5.2678,5.2847,27106800.0
2008-07-09 15:10:00,6.28,6.3,6.27,6.29,15075200.0,5.2847,5.3015,5.2762,5.2931,15075200.0
2008-07-09 15:15:00,6.29,6.3,6.28,6.29,13580000.0,5.2931,5.3015,5.2847,5.2931,13580000.0
2008-07-09 15:20:00,6.29,6.3,6.28,6.3,11494000.0,5.2931,5.3015,5.2847,5.3015,11494000.0
2008-07-09 15:25:00,6.3,6.32,6.29,6.29,12642000.0,5.3015,5.3183,5.2931,5.2931,12642000.0
2008-07-09 15:30:00,6.29,6.31,6.29,6.3,7515200.0,5.2931,5.3099,5.2931,5.3015,7515200.0
2008-07-09 15:35:00,6.3,6.31,6.26,6.27,14756000.0,5.3015,5.3099,5.2678,5.2762,14756000.0
2008-07-09 15:40:00,6.27,6.27,6.24,6.24,18849600.0,5.2762,5.2762,5.251,5.251,18849600.0
2008-07-09 15:45:00,6.24,6.27,6.23,6.24,20118000.0,5.251,5.2762,5.2426,5.251,20118000.0
2008-07-09 15:50:00,6.24,6.25,6.22,6.24,24427200.0,5.251,5.2594,5.2342,5.251,24427200.0
2008-07-09 15:55:00,6.24,6.25,6.22,6.22,23601200.0,5.251,5.2594,5.2342,5.2342,23601200.0
2008-07-10 09:30:00,6.25,6.31,6.24,6.3,25261600.0,5.2594,5.3099,5.251,5.3015,25261600.0
2008-07-10 09:35:00,6.3,6.32,6.27,6.27,20095600.0,5.3015,5.3183,5.2762,5.2762,20095600.0
2008-07-10 09:40:00,6.27,6.31,6.25,6.3,22436400.0,5.2762,5.3099,5.2594,5.3015,22436400.0
2008-07-10 09:45:00,6.3,6.32,6.28,6.31,19160400.0,5.3015,5.3183,5.2847,5.3099,19160400.0
2008-07-10 09:50:00,6.31,6.32,6.29,6.29,13146000.0,5.3099,5.3183,5.2931,5.2931,13146000.0
2008-07-10 09:55:00,6.29,6.3,6.27,6.28,14814800.0,5.2931,5.3015,5.2762,5.2847,14814800.0
2008-07-10 10:00:00,6.28,6.3,6.26,6.27,12717600.0,5.2847,5.3015,5.2678,5.2762,12717600.0
2008-07-10 10:05:00,6.27,6.27,6.24,6.25,16774800.0,5.2762,5.2762,5.251,5.2594,16774800.0
2008-07-10 10:10:00,6.25,6.28,6.25,6.25,10466400.0,5.2594,5.2847,5.2594,5.2594,10466400.0
2008-07-10 10:15:00,6.25,6.25,6.21,6.22,16646000.0,5.2594,5.2594,5.2258,5.2342,16646000.0
2008-07-10 10:20:00,6.22,6.25,6.21,6.23,14798000.0,5.2342,5.2594,5.2258,5.2426,14798000.0
2008-07-10 10:25:00,6.23,6.29,6.22,6.29,13697600.0,5.2426,5.2931,5.2342,5.2931,13697600.0
2008-07-10 10:30:00,6.28,6.3,6.27,6.28,14008400.0,5.2847,5.3015,5.2762,5.2847,14008400.0
2008-07-10 10:35:00,6.28,6.28,6.25,6.27,9886800.0,5.2847,5.2847,5.2594,5.2762,9886800.0
2008-07-10 10:40:00,6.27,6.31,6.26,6.31,12418000.0,5.2762,5.3099,5.2678,5.3099,12418000.0
2008-07-10 10:45:00,6.31,6.33,6.3,6.31,14277200.0,5.3099,5.3267,5.3015,5.3099,14277200.0
2008-07-10 10:50:00,6.31,6.31,6.29,6.29,6966400.0,5.3099,5.3099,5.2931,5.2931,6966400.0
2008-07-10 10:55:00,6.3,6.31,6.29,6.3,7389200.0,5.3015,5.3099,5.2931,5.3015,7389200.0
2008-07-10 11:00:00,6.3,6.33,6.28,6.32,8470000.0,5.3015,5.3267,5.2847,5.3183,8470000.0
2008-07-10 11:05:00,6.32,6.33,6.3,6.31,10939600.0,5.3183,5.3267,5.3015,5.3099,10939600.0
2008-07-10 11:10:00,6.31,6.32,6.3,6.31,6734000.0,5.3099,5.3183,5.3015,5.3099,6734000.0
2008-07-10 11:15:00,6.31,6.32,6.29,6.3,5373200.0,5.3099,5.3183,5.2931,5.3015,5373200.0
2008-07-10 11:20:00,6.3,6.31,6.29,6.3,5516000.0,5.3015,5.3099,5.2931,5.3015,5516000.0
2008-07-10 11:25:00,6.3,6.31,6.27,6.27,6991600.0,5.3015,5.3099,5.2762,5.2762,6991600.0
2008-07-10 11:30:00,6.27,6.31,6.26,6.29,11295200.0,5.2762,5.3099,5.2678,5.2931,11295200.0
2008-07-10 11:35:00,6.29,6.3,6.29,6.29,6871200.0,5.2931,5.3015,5.2931,5.2931,6871200.0
2008-07-10 11:40:00,6.29,6.3,6.28,6.28,4810400.0,5.2931,5.3015,5.2847,5.2847,4810400.0
2008-07-10 11:45:00,6.28,6.29,6.27,6.27,5342400.0,5.2847,5.2931,5.2762,5.2762,5342400.0
2008-07-10 11:50:00,6.27,6.29,6.27,6.27,3530800.0,5.2762,5.2931,5.2762,5.2762,3530800.0
2008-07-10 11:55:00,6.28,6.28,6.25,6.26,6983200.0,5.2847,5.2847,5.2594,5.2678,6983200.0
2008-07-10 12:00:00,6.26,6.29,6.25,6.29,7624400.0,5.2678,5.2931,5.2594,5.2931,7624400.0
2008-07-10 12:05:00,6.29,6.31,6.29,6.3,9018800.0,5.2931,5.3099,5.2931,5.3015,9018800.0
2008-07-10 12:10:00,6.3,6.31,6.29,6.3,5426400.0,5.3015,5.3099,5.2931,5.3015,5426400.0
2008-07-10 12:15:00,6.3,6.3,6.28,6.28,4359600.0,5.3015,5.3015,5.2847,5.2847,4359600.0
2008-07-10 12:20:00,6.28,6.29,6.27,6.28,3612000.0,5.2847,5.2931,5.2762,5.2847,3612000.0
2008-07-10 12:25:00,6.28,6.29,6.26,6.26,5751200.0,5.2847,5.2931,5.2678,5.2678,5751200.0
2008-07-10 12:30:00,6.26,6.28,6.26,6.26,6636000.0,5.2678,5.2847,5.2678,5.2678,6636000.0
2008-07-10 12:35:00,6.26,6.26,6.22,6.24,18855200.0,5.2678,5.2678,5.2342,5.251,18855200.0
2008-07-10 12:40:00,6.24,6.28,6.24,6.27,11292400.0,5.251,5.2847,5.251,5.2762,11292400.0
2008-07-10 12:45:00,6.27,6.28,6.25,6.26,5720400.0,5.2762,5.2847,5.2594,5.2678,5720400.0
2008-07-10 12:50:00,6.25,6.27,6.24,6.25,8982400.0,5.2594,5.2762,5.251,5.2594,8982400.0
2008-07-10 12:55:00,6.25,6.25,6.23,6.24,7607600.0,5.2594,5.2594,5.2426,5.251,7607600.0
2008-07-10 13:00:00,6.24,6.25,6.24,6.25,6854400.0,5.251,5.2594,5.251,5.2594,6854400.0
2008-07-10 13:05:00,6.25,6.26,6.24,6.26,5720400.0,5.2594,5.2678,5.251,5.2678,5720400.0
2008-07-10 13:10:00,6.26,6.27,6.25,6.27,4894400.0,5.2678,5.2762,5.2594,5.2762,4894400.0
2008-07-10 13:15:00,6.27,6.27,6.26,6.26,8542800.0,5.2762,5.2762,5.2678,5.2678,8542800.0
2008-07-10 13:20:00,6.26,6.27,6.25,6.26,4667600.0,5.2678,5.2762,5.2594,5.2678,4667600.0
2008-07-10 13:25:00,6.26,6.27,6.25,6.26,5166000.0,5.2678,5.2762,5.2594,5.2678,5166000.0
2008-07-10 13:30:00,6.26,6.3,6.26,6.3,12112800.0,5.2678,5.3015,5.2678,5.3015,12112800.0
2008-07-10 13:35:00,6.3,6.31,6.29,6.3,7898800.0,5.3015,5.3099,5.2931,5.3015,7898800.0
2008-07-10 13:40:00,6.3,6.31,6.28,6.28,6305600.0,5.3015,5.3099,5.2847,5.2847,6305600.0
2008-07-10 13:45:00,6.28,6.29,6.28,6.29,3628800.0,5.2847,5.2931,5.2847,5.2931,3628800.0
2008-07-10 13:50:00,6.29,6.3,6.28,6.3,4888800.0,5.2931,5.3015,5.2847,5.3015,4888800.0
2008-07-10 13:55:00,6.3,6.3,6.26,6.27,7750400.0,5.3015,5.3015,5.2678,5.2762,7750400.0
2008-07-10 14:00:00,6.27,6.28,6.26,6.27,4664800.0,5.2762,5.2847,5.2678,5.2762,4664800.0
2008-07-10 14:05:00,6.27,6.28,6.26,6.27,3222800.0,5.2762,5.2847,5.2678,5.2762,3222800.0
2008-07-10 14:10:00,6.27,6.28,6.26,6.26,6036800.0,5.2762,5.2847,5.2678,5.2678,6036800.0
2008-07-10 14:15:00,6.25,6.26,6.23,6.24,7932400.0,5.2594,5.2678,5.2426,5.251,7932400.0
2008-07-10 14:20:00,6.24,6.25,6.23,6.25,7142800.0,5.251,5.2594,5.2426,5.2594,7142800.0
2008-07-10 14:25:00,6.25,6.25,6.2,6.21,15360800.0,5.2594,5.2594,5.2173,5.2258,15360800.0
2008-07-10 14:30:00,6.21,6.23,6.2,6.21,9242800.0,5.2258,5.2426,5.2173,5.2258,9242800.0
2008-07-10 14:35:00,6.21,6.23,6.2,6.22,9128000.0,5.2258,5.2426,5.2173,5.2342,9128000.0
2008-07-10 14:40:00,6.22,6.22,6.16,6.16,14243600.0,5.2342,5.2342,5.1837,5.1837,14243600.0
2008-07-10 14:45:00,6.16,6.17,6.13,6.16,17421600.0,5.1837,5.1921,5.1584,5.1837,17421600.0
2008-07-10 14:50:00,6.16,6.17,6.12,6.14,11757200.0,5.1837,5.1921,5.15,5.1668,11757200.0
2008-07-10 14:55:00,6.14,6.16,6.13,6.14,11975600.0,5.1668,5.1837,5.1584,5.1668,11975600.0
2008-07-10 15:00:00,6.14,6.22,6.13,6.21,18757200.0,5.1668,5.2342,5.1584,5.2258,18757200.0
2008-07-10 15:05:00,6.21,6.23,6.19,6.22,18001200.0,5.2258,5.2426,5.2089,5.2342,18001200.0
2008-07-10 15:10:00,6.22,6.23,6.2,6.22,11580800.0,5.2342,5.2426,5.2173,5.2342,11580800.0
2008-07-10 15:15:00,6.22,6.24,6.21,6.21,12961200.0,5.2342,5.251,5.2258,5.2258,12961200.0
2008-07-10 15:20:00,6.21,6.25,6.21,6.24,10964800.0,5.2258,5.2594,5.2258,5.251,10964800.0
2008-07-10 15:25:00,6.24,6.25,6.23,6.24,11202800.0,5.251,5.2594,5.2426,5.251,11202800.0
2008-07-10 15:30:00,6.24,6.25,6.23,6.25,10096800.0,5.251,5.2594,5.2426,5.2594,10096800.0
2008-07-10 15:35:00,6.25,6.25,6.21,6.23,10298400.0,5.2594,5.2594,5.2258,5.2426,10298400.0
2008-07-10 15:40:00,6.23,6.26,6.22,6.25,11558400.0,5.2426,5.2678,5.2342,5.2594,11558400.0
2008-07-10 15:45:00,6.25,6.26,6.24,6.25,8951600.0,5.2594,5.2678,5.251,5.2594,8951600.0
2008-07-10 15:50:00,6.26,6.26,6.24,6.26,11656400.0,5.2678,5.2678,5.251,5.2678,11656400.0
2008-07-10 15:55:00,6.26,6.31,6.26,6.31,22159200.0,5.2678,5.3099,5.2678,5.3099,22159200.0
2008-07-11 09:30:00,6.27,6.27,6.19,6.23,31665200.0,5.2762,5.2762,5.2089,5.2426,31665200.0
2008-07-11 09:35:00,6.23,6.26,6.22,6.24,18860800.0,5.2426,5.2678,5.2342,5.251,18860800.0
2008-07-11 09:40:00,6.24,6.25,6.21,6.25,13896400.0,5.251,5.2594,5.2258,5.2594,13896400.0
2008-07-11 09:45:00,6.25,6.28,6.24,6.27,17337600.0,5.2594,5.2847,5.251,5.2762,17337600.0
2008-07-11 09:50:00,6.27,6.32,6.27,6.32,20507200.0,5.2762,5.3183,5.2762,5.3183,20507200.0
2008-07-11 09:55:00,6.31,6.33,6.29,6.3,17707200.0,5.3099,5.3267,5.2931,5.3015,17707200.0
2008-07-11 10:00:00,6.29,6.32,6.27,6.32,14058800.0,5.2931,5.3183,5.2762,5.3183,14058800.0
2008-07-11 10:05:00,6.31,6.32,6.28,6.3,13356000.0,5.3099,5.3183,5.2847,5.3015,13356000.0
2008-07-11 10:10:00,6.3,6.3,6.27,6.28,8204000.0,5.3015,5.3015,5.2762,5.2847,8204000.0
2008-07-11 10:15:00,6.28,6.28,6.23,6.24,15162000.0,5.2847,5.2847,5.2426,5.251,15162000.0
2008-07-11 10:20:00,6.24,6.26,6.22,6.24,11858000.0,5.251,5.2678,5.2342,5.251,11858000.0
2008-07-11 10:25:00,6.24,6.26,6.21,6.23,16674000.0,5.251,5.2678,5.2258,5.2426,16674000.0
2008-07-11 10:30:00,6.23,6.26,6.22,6.24,9942800.0,5.2426,5.2678,5.2342,5.251,9942800.0
2008-07-11 10:35:00,6.24,6.24,6.2,6.22,10684800.0,5.251,5.251,5.2173,5.2342,10684800.0
2008-07-11 10:40:00,6.22,6.25,6.22,6.23,7498400.0,5.2342,5.2594,5.2342,5.2426,7498400.0
2008-07-11 10:45:00,6.23,6.25,6.22,6.24,5922000.0,5.2426,5.2594,5.2342,5.251,5922000.0
2008-07-11 10:50:00,6.23,6.25,6.23,6.24,6353200.0,5.2426,5.2594,5.2426,5.251,6353200.0
2008-07-11 10:55:00,6.24,6.26,6.23,6.24,9156000.0,5.251,5.2678,5.2426,5.251,9156000.0
2008-07-11 11:00:00,6.24,6.26,6.22,6.22,7126000.0,5.251,5.2678,5.2342,5.2342,7126000.0
2008-07-11 11:05:00,6.22,6.24,6.22,6.23,6963600.0,5.2342,5.251,5.2342,5.2426,6963600.0
2008-07-11 11:10:00,6.23,6.23,6.21,6.21,6669600.0,5.2426,5.2426,5.2258,5.2258,6669600.0
2008-07-11 11:15:00,6.21,6.23,6.19,6.2,12000800.0,5.2258,5.2426,5.2089,5.2173,12000800.0
2008-07-11 11:20:00,6.2,6.21,6.18,6.2,10309600.0,5.2173,5.2258,5.2005,5.2173,10309600.0
2008-07-11 11:25:00,6.2,6.23,6.19,6.19,7434000.0,5.2173,5.2426,5.2089,5.2089,7434000.0
2008-07-11 11:30:00,6.19,6.2,6.17,6.2,12737200.0,5.2089,5.2173,5.1921,5.2173,12737200.0
2008-07-11 11:35:00,6.2,6.21,6.2,6.21,9550800.0,5.2173,5.2258,5.2173,5.2258,9550800.0
2008-07-11 11:40:00,6.21,6.23,6.2,6.22,7532000.0,5.2258,5.2426,5.2173,5.2342,7532000.0
2008-07-11 11:45:00,6.22,6.23,6.21,6.21,6232800.0,5.2342,5.2426,5.2258,5.2258,6232800.0
2008-07-11 11:50:00,6.21,6.21,6.18,6.19,7341600.0,5.2258,5.2258,5.2005,5.2089,7341600.0
2008-07-11 11:55:00,6.19,6.23,6.18,6.22,7198800.0,5.2089,5.2426,5.2005,5.2342,7198800.0
2008-07-11 12:00:00,6.22,6.23,6.21,6.23,7022400.0,5.2342,5.2426,5.2258,5.2426,7022400.0
2008-07-11 12:05:00,6.23,6.23,6.19,6.19,5115600.0,5.2426,5.2426,5.2089,5.2089,5115600.0
2008-07-11 12:10:00,6.2,6.2,6.16,6.19,12919200.0,5.2173,5.2173,5.1837,5.2089,12919200.0
2008-07-11 12:15:00,6.19,6.21,6.19,6.2,6507200.0,5.2089,5.2258,5.2089,5.2173,6507200.0
2008-07-11 12:20:00,6.2,6.22,6.19,6.22,5717600.0,5.2173,5.2342,5.2089,5.2342,5717600.0
2008-07-11 12:25:00,6.22,6.22,6.19,6.19,5538400.0,5.2342,5.2342,5.2089,5.2089,5538400.0
2008-07-11 12:30:00,6.19,6.2,6.18,6.19,7551600.0,5.2089,5.2173,5.2005,5.2089,7551600.0
2008-07-11 12:35:00,6.19,6.2,6.16,6.16,10455200.0,5.2089,5.2173,5.1837,5.1837,10455200.0
2008-07-11 12:40:00,6.16,6.17,6.13,6.17,15397200.0,5.1837,5.1921,5.1584,5.1921,15397200.0
2008-07-11 12:45:00,6.17,6.17,6.15,6.16,3878000.0,5.1921,5.1921,5.1753,5.1837,3878000.0
2008-07-11 12:50:00,6.16,6.17,6.12,6.14,9749600.0,5.1837,5.1921,5.15,5.1668,9749600.0
2008-07-11 12:55:00,6.14,6.14,6.11,6.12,15005200.0,5.1668,5.1668,5.1416,5.15,15005200.0
2008-07-11 13:00:00,6.12,6.16,6.11,6.15,10704400.0,5.15,5.1837,5.1416,5.1753,10704400.0
2008-07-11 13:05:00,6.15,6.16,6.15,6.16,5622400.0,5.1753,5.1837,5.1753,5.1837,5622400.0
2008-07-11 13:10:00,6.16,6.17,6.12,6.13,11894400.0,5.1837,5.1921,5.15,5.1584,11894400.0
2008-07-11 13:15:00,6.13,6.16,6.12,6.16,9520000.0,5.1584,5.1837,5.15,5.1837,9520000.0
2008-07-11 13:20:00,6.16,6.16,6.15,6.15,7193200.0,5.1837,5.1837,5.1753,5.1753,7193200.0
2008-07-11 13:25:00,6.15,6.18,6.14,6.17,8355200.0,5.1753,5.2005,5.1668,5.1921,8355200.0
2008-07-11 13:30:00,6.17,6.18,6.15,6.16,7697200.0,5.1921,5.2005,5.1753,5.1837,7697200.0
2008-07-11 13:35:00,6.16,6.2,6.16,6.2,11897200.0,5.1837,5.2173,5.1837,5.2173,11897200.0
2008-07-11 13:40:00,6.2,6.2,6.18,6.2,9357600.0,5.2173,5.2173,5.2005,5.2173,9357600.0
2008-07-11 13:45:00,6.2,6.2,6.17,6.18,7915600.0,5.2173,5.2173,5.1921,5.2005,7915600.0
2008-07-11 13:50:00,6.18,6.18,6.16,6.17,6132000.0,5.2005,5.2005,5.1837,5.1921,6132000.0
2008-07-11 13:55:00,6.17,6.21,6.17,6.19,9273600.0,5.1921,5.2258,5.1921,5.2089,9273600.0
2008-07-11 14:00:00,6.19,6.21,6.17,6.2,8450400.0,5.2089,5.2258,5.1921,5.2173,8450400.0
2008-07-11 14:05:00,6.2,6.24,6.2,6.2,14288400.0,5.2173,5.251,5.2173,5.2173,14288400.0
2008-07-11 14:10:00,6.2,6.23,6.2,6.22,7602000.0,5.2173,5.2426,5.2173,5.2342,7602000.0
2008-07-11 14:15:00,6.22,6.23,6.19,6.22,9298800.0,5.2342,5.2426,5.2089,5.2342,9298800.0
2008-07-11 14:20:00,6.22,6.22,6.17,6.17,10091200.0,5.2342,5.2342,5.1921,5.1921,10091200.0
2008-07-11 14:25:00,6.17,6.18,6.16,6.16,7392000.0,5.1921,5.2005,5.1837,5.1837,7392000.0
2008-07-11 14:30:00,6.16,6.17,6.14,6.14,7758800.0,5.1837,5.1921,5.1668,5.1668,7758800.0
2008-07-11 14:35:00,6.14,6.18,6.14,6.16,10894800.0,5.1668,5.2005,5.1668,5.1837,10894800.0
2008-07-11 14:40:00,6.16,6.19,6.15,6.19,8016400.0,5.1837,5.2089,5.1753,5.2089,8016400.0
2008-07-11 14:45:00,6.19,6.25,6.18,6.25,14501200.0,5.2089,5.2594,5.2005,5.2594,14501200.0
2008-07-11 14:50:00,6.25,6.27,6.22,6.24,23573200.0,5.2594,5.2762,5.2342,5.251,23573200.0
2008-07-11 14:55:00,6.24,6.27,6.23,6.27,16637600.0,5.251,5.2762,5.2426,5.2762,16637600.0
2008-07-11 15:00:00,6.27,6.31,6.26,6.3,22310400.0,5.2762,5.3099,5.2678,5.3015,22310400.0
2008-07-11 15:05:00,6.3,6.3,6.25,6.26,16248400.0,5.3015,5.3015,5.2594,5.2678,16248400.0
2008-07-11 15:10:00,6.26,6.27,6.21,6.22,16069200.0,5.2678,5.2762,5.2258,5.2342,16069200.0
2008-07-11 15:15:00,6.22,6.25,6.21,6.22,11323200.0,5.2342,5.2594,5.2258,5.2342,11323200.0
2008-07-11 15:20:00,6.22,6.24,6.2,6.21,11608800.0,5.2342,5.251,5.2173,5.2258,11608800.0
2008-07-11 15:25:00,6.21,6.26,6.21,6.24,10850000.0,5.2258,5.2678,5.2258,5.251,10850000.0
2008-07-11 15:30:00,6.24,6.24,6.18,6.19,13230000.0,5.251,5.251,5.2005,5.2089,13230000.0
2008-07-11 15:35:00,6.19,6.2,6.15,6.16,15943200.0,5.2089,5.2173,5.1753,5.1837,15943200.0
2008-07-11 15:40:00,6.16,6.17,6.13,6.15,18331600.0,5.1837,5.1921,5.1584,5.1753,18331600.0
2008-07-11 15:45:00,6.15,6.18,6.14,6.15,15478400.0,5.1753,5.2005,5.1668,5.1753,15478400.0
2008-07-11 15:50:00,6.15,6.19,6.15,6.17,13034000.0,5.1753,5.2089,5.1753,5.1921,13034000.0
2008-07-11 15:55:00,6.17,6.18,6.15,6.16,20031200.0,5.1921,5.2005,5.1753,5.1837,20031200.0
2008-07-14 09:30:00,6.4,6.4,6.32,6.35,41826400.0,5.3856,5.3856,5.3183,5.3436,41826400.0
2008-07-14 09:35:00,6.36,6.37,6.33,6.33,26280800.0,5.352,5.3604,5.3267,5.3267,26280800.0
2008-07-14 09:40:00,6.34,6.36,6.31,6.33,21285600.0,5.3352,5.352,5.3099,5.3267,21285600.0
2008-07-14 09:45:00,6.33,6.36,6.33,6.34,18902800.0,5.3267,5.352,5.3267,5.3352,18902800.0
2008-07-14 09:50:00,6.34,6.35,6.29,6.32,22878800.0,5.3352,5.3436,5.2931,5.3183,22878800.0
2008-07-14 09:55:00,6.31,6.32,6.3,6.3,12583200.0,5.3099,5.3183,5.3015,5.3015,12583200.0
2008-07-14 10:00:00,6.3,6.31,6.27,6.28,20596800.0,5.3015,5.3099,5.2762,5.2847,20596800.0
2008-07-14 10:05:00,6.28,6.34,6.28,6.34,22901200.0,5.2847,5.3352,5.2847,5.3352,22901200.0
2008-07-14 10:10:00,6.33,6.34,6.3,6.33,13277600.0,5.3267,5.3352,5.3015,5.3267,13277600.0
2008-07-14 10:15:00,6.33,6.35,6.32,6.34,14658000.0,5.3267,5.3436,5.3183,5.3352,14658000.0
2008-07-14 10:20:00,6.34,6.35,6.31,6.31,13319600.0,5.3352,5.3436,5.3099,5.3099,13319600.0
2008-07-14 10:25:00,6.31,6.31,6.26,6.27,19882800.0,5.3099,5.3099,5.2678,5.2762,19882800.0
2008-07-14 10:30:00,6.27,6.32,6.27,6.29,14856800.0,5.2762,5.3183,5.2762,5.2931,14856800.0
2008-07-14 10:35:00,6.29,6.31,6.29,6.3,12306000.0,5.2931,5.3099,5.2931,5.3015,12306000.0
2008-07-14 10:40:00,6.3,6.31,6.29,6.3,10015600.0,5.3015,5.3099,5.2931,5.3015,10015600.0
2008-07-14 10:45:00,6.3,6.31,6.28,6.3,9732800.0,5.3015,5.3099,5.2847,5.3015,9732800.0
2008-07-14 10:50:00,6.3,6.32,6.3,6.32,10390800.0,5.3015,5.3183,5.3015,5.3183,10390800.0
2008-07-14 10:55:00,6.32,6.35,6.32,6.33,11004000.0,5.3183,5.3436,5.3183,5.3267,11004000.0
2008-07-14 11:00:00,6.33,6.34,6.3,6.31,9923200.0,5.3267,5.3352,5.3015,5.3099,9923200.0
2008-07-14 11:05:00,6.31,6.31,6.28,6.28,7744800.0,5.3099,5.3099,5.2847,5.2847,7744800.0
2008-07-14 11:10:00,6.28,6.31,6.27,6.31,11127200.0,5.2847,5.3099,5.2762,5.3099,11127200.0
2008-07-14 11:15:00,6.3,6.31,6.28,6.3,6031200.0,5.3015,5.3099,5.2847,5.3015,6031200.0
2008-07-14 11:20:00,6.3,6.3,6.27,6.28,6448400.0,5.3015,5.3015,5.2762,5.2847,6448400.0
2008-07-14 11:25:00,6.28,6.3,6.28,6.3,6546400.0,5.2847,5.3015,5.2847,5.3015,6546400.0
2008-07-14 11:30:00,6.3,6.3,6.28,6.29,6031200.0,5.3015,5.3015,5.2847,5.2931,6031200.0
2008-07-14 11:35:00,6.29,6.31,6.29,6.29,5846400.0,5.2931,5.3099,5.2931,5.2931,5846400.0
2008-07-14 11:40:00,6.29,6.31,6.29,6.29,5728800.0,5.2931,5.3099,5.2931,5.2931,5728800.0
2008-07-14 11:45:00,6.29,6.31,6.29,6.3,7047600.0,5.2931,5.3099,5.2931,5.3015,7047600.0
2008-07-14 11:50:00,6.3,6.3,6.26,6.26,10360000.0,5.3015,5.3015,5.2678,5.2678,10360000.0
2008-07-14 11:55:00,6.26,6.26,6.2,6.23,22075200.0,5.2678,5.2678,5.2173,5.2426,22075200.0
2008-07-14 12:00:00,6.23,6.26,6.23,6.23,15789200.0,5.2426,5.2678,5.2426,5.2426,15789200.0
2008-07-14 12:05:00,6.23,6.25,6.22,6.23,11678800.0,5.2426,5.2594,5.2342,5.2426,11678800.0
2008-07-14 12:10:00,6.22,6.24,6.21,6.23,10385200.0,5.2342,5.251,5.2258,5.2426,10385200.0
2008-07-14 12:15:00,6.23,6.26,6.22,6.26,9038400.0,5.2426,5.2678,5.2342,5.2678,9038400.0
2008-07-14 12:20:00,6.26,6.27,6.24,6.25,6014400.0,5.2678,5.2762,5.251,5.2594,6014400.0
2008-07-14 12:25:00,6.25,6.25,6.23,6.24,4552800.0,5.2594,5.2594,5.2426,5.251,4552800.0
2008-07-14 12:30:00,6.24,6.26,6.23,6.24,4830000.0,5.251,5.2678,5.2426,5.251,4830000.0
2008-07-14 12:35:00,6.24,6.25,6.23,6.25,6538000.0,5.251,5.2594,5.2426,5.2594,6538000.0
2008-07-14 12:40:00,6.25,6.25,6.24,6.24,3558800.0,5.2594,5.2594,5.251,5.251,3558800.0
2008-07-14 12:45:00,6.24,6.25,6.23,6.24,5633600.0,5.251,5.2594,5.2426,5.251,5633600.0
2008-07-14 12:50:00,6.24,6.26,6.24,6.25,7630000.0,5.251,5.2678,5.251,5.2594,7630000.0
2008-07-14 12:55:00,6.25,6.25,6.24,6.25,8103200.0,5.2594,5.2594,5.251,5.2594,8103200.0
2008-07-14 13:00:00,6.25,6.25,6.23,6.23,5278000.0,5.2594,5.2594,5.2426,5.2426,5278000.0
2008-07-14 13:05:00,6.24,6.25,6.23,6.23,8495200.0,5.251,5.2594,5.2426,5.2426,8495200.0
2008-07-14 13:10:00,6.23,6.24,6.22,6.24,5983600.0,5.2426,5.251,5.2342,5.251,5983600.0
2008-07-14 13:15:00,6.24,6.24,6.23,6.24,4659200.0,5.251,5.251,5.2426,5.251,4659200.0
2008-07-14 13:20:00,6.24,6.24,6.23,6.24,5502000.0,5.251,5.251,5.2426,5.251,5502000.0
2008-07-14 13:25:00,6.24,6.24,6.23,6.24,3827600.0,5.251,5.251,5.2426,5.251,3827600.0
2008-07-14 13:30:00,6.24,6.24,6.23,6.24,4471600.0,5.251,5.251,5.2426,5.251,4471600.0
2008-07-14 13:35:00,6.24,6.25,6.24,6.25,7145600.0,5.251,5.2594,5.251,5.2594,7145600.0
2008-07-14 13:40:00,6.25,6.26,6.24,6.25,10004400.0,5.2594,5.2678,5.251,5.2594,10004400.0
2008-07-14 13:45:00,6.25,6.28,6.25,6.27,12541200.0,5.2594,5.2847,5.2594,5.2762,12541200.0
2008-07-14 13:50:00,6.27,6.27,6.24,6.24,6756400.0,5.2762,5.2762,5.251,5.251,6756400.0
2008-07-14 13:55:00,6.25,6.26,6.24,6.26,4748800.0,5.2594,5.2678,5.251,5.2678,4748800.0
2008-07-14 14:00:00,6.26,6.26,6.25,6.26,3264800.0,5.2678,5.2678,5.2594,5.2678,3264800.0
2008-07-14 14:05:00,6.26,6.29,6.26,6.28,10413200.0,5.2678,5.2931,5.2678,5.2847,10413200.0
2008-07-14 14:10:00,6.28,6.29,6.26,6.26,5955600.0,5.2847,5.2931,5.2678,5.2678,5955600.0
2008-07-14 14:15:00,6.26,6.27,6.26,6.27,4790800.0,5.2678,5.2762,5.2678,5.2762,4790800.0
2008-07-14 14:20:00,6.27,6.27,6.26,6.27,3267600.0,5.2762,5.2762,5.2678,5.2762,3267600.0
2008-07-14 14:25:00,6.27,6.29,6.26,6.27,5488000.0,5.2762,5.2931,5.2678,5.2762,5488000.0
2008-07-14 14:30:00,6.28,6.29,6.27,6.29,6255200.0,5.2847,5.2931,5.2762,5.2931,6255200.0
2008-07-14 14:35:00,6.29,6.29,6.26,6.27,6823600.0,5.2931,5.2931,5.2678,5.2762,6823600.0
2008-07-14 14:40:00,6.27,6.27,6.24,6.25,10838800.0,5.2762,5.2762,5.251,5.2594,10838800.0
2008-07-14 14:45:00,6.25,6.25,6.23,6.24,8380400.0,5.2594,5.2594,5.2426,5.251,8380400.0
2008-07-14 14:50:00,6.24,6.24,6.21,6.22,12759600.0,5.251,5.251,5.2258,5.2342,12759600.0
2008-07-14 14:55:00,6.22,6.23,6.22,6.23,6622000.0,5.2342,5.2426,5.2342,5.2426,6622000.0
2008-07-14 15:00:00,6.23,6.24,6.22,6.22,6384000.0,5.2426,5.251,5.2342,5.2342,6384000.0
2008-07-14 15:05:00,6.22,6.22,6.18,6.19,17620400.0,5.2342,5.2342,5.2005,5.2089,17620400.0
2008-07-14 15:10:00,6.19,6.21,6.19,6.21,8391600.0,5.2089,5.2258,5.2089,5.2258,8391600.0
2008-07-14 15:15:00,6.21,6.22,6.2,6.21,7523600.0,5.2258,5.2342,5.2173,5.2258,7523600.0
2008-07-14 15:20:00,6.21,6.24,6.2,6.22,13000400.0,5.2258,5.251,5.2173,5.2342,13000400.0
2008-07-14 15:25:00,6.22,6.25,6.22,6.23,8724800.0,5.2342,5.2594,5.2342,5.2426,8724800.0
2008-07-14 15:30:00,6.23,6.27,6.23,6.27,16164400.0,5.2426,5.2762,5.2426,5.2762,16164400.0
2008-07-14 15:35:00,6.27,6.28,6.25,6.26,14134400.0,5.2762,5.2847,5.2594,5.2678,14134400.0
2008-07-14 15:40:00,6.26,6.26,6.22,6.24,15307600.0,5.2678,5.2678,5.2342,5.251,15307600.0
2008-07-14 15:45:00,6.24,6.26,6.24,6.25,10382400.0,5.251,5.2678,5.251,5.2594,10382400.0
2008-07-14 15:50:00,6.25,6.25,6.21,6.22,16114000.0,5.2594,5.2594,5.2258,5.2342,16114000.0
2008-07-14 15:55:00,6.22,6.22,6.21,6.21,16522800.0,5.2342,5.2342,5.2258,5.2258,16522800.0
2008-07-15 09:30:00,6.16,6.18,6.09,6.12,28882000.0,5.1837,5.2005,5.1248,5.15,28882000.0
2008-07-15 09:35:00,6.12,6.13,6.08,6.13,25832800.0,5.15,5.1584,5.1164,5.1584,25832800.0
2008-07-15 09:40:00,6.13,6.14,6.1,6.12,14016800.0,5.1584,5.1668,5.1332,5.15,14016800.0
2008-07-15 09:45:00,6.12,6.15,6.1,6.12,14977200.0,5.15,5.1753,5.1332,5.15,14977200.0
2008-07-15 09:50:00,6.12,6.12,6.07,6.07,25432400.0,5.15,5.15,5.1079,5.1079,25432400.0
2008-07-15 09:55:00,6.07,6.09,6.04,6.08,21476000.0,5.1079,5.1248,5.0827,5.1164,21476000.0
2008-07-15 10:00:00,6.08,6.09,6.01,6.03,31950800.0,5.1164,5.1248,5.0575,5.0743,31950800.0
2008-07-15 10:05:00,6.03,6.03,5.94,5.97,36117200.0,5.0743,5.0743,4.9985,5.0238,36117200.0
2008-07-15 10:10:00,5.97,6.0,5.95,5.99,24357200.0,5.0238,5.049,5.007,5.0406,24357200.0
2008-07-15 10:15:00,5.99,6.03,5.98,6.03,20941200.0,5.0406,5.0743,5.0322,5.0743,20941200.0
2008-07-15 10:20:00,6.03,6.04,5.99,6.01,16567600.0,5.0743,5.0827,5.0406,5.0575,16567600.0
2008-07-15 10:25:00,6.01,6.02,5.98,6.01,14414400.0,5.0575,5.0659,5.0322,5.0575,14414400.0
2008-07-15 10:30:00,6.01,6.02,5.96,5.97,16032800.0,5.0575,5.0659,5.0154,5.0238,16032800.0
2008-07-15 10:35:00,5.97,6.01,5.96,6.01,12381600.0,5.0238,5.0575,5.0154,5.0575,12381600.0
2008-07-15 10:40:00,6.01,6.05,6.0,6.05,12992000.0,5.0575,5.0911,5.049,5.0911,12992000.0
2008-07-15 10:45:00,6.05,6.05,6.0,6.04,17679200.0,5.0911,5.0911,5.049,5.0827,17679200.0
2008-07-15 10:50:00,6.04,6.08,6.03,6.06,20361600.0,5.0827,5.1164,5.0743,5.0995,20361600.0
2008-07-15 10:55:00,6.06,6.06,6.04,6.05,8439200.0,5.0995,5.0995,5.0827,5.0911,8439200.0
2008-07-15 11:00:00,6.05,6.09,6.05,6.09,16853200.0,5.0911,5.1248,5.0911,5.1248,16853200.0
2008-07-15 11:05:00,6.09,6.15,6.08,6.11,28719600.0,5.1248,5.1753,5.1164,5.1416,28719600.0
2008-07-15 11:10:00,6.11,6.11,6.09,6.09,15990800.0,5.1416,5.1416,5.1248,5.1248,15990800.0
2008-07-15 11:15:00,6.09,6.13,6.08,6.13,11088000.0,5.1248,5.1584,5.1164,5.1584,11088000.0
2008-07-15 11:20:00,6.13,6.14,6.1,6.1,13630400.0,5.1584,5.1668,5.1332,5.1332,13630400.0
2008-07-15 11:25:00,6.1,6.12,6.05,6.06,14196000.0,5.1332,5.15,5.0911,5.0995,14196000.0
2008-07-15 11:30:00,6.05,6.06,6.02,6.02,11961600.0,5.0911,5.0995,5.0659,5.0659,11961600.0
2008-07-15 11:35:00,6.02,6.04,6.0,6.01,15484000.0,5.0659,5.0827,5.049,5.0575,15484000.0
2008-07-15 11:40:00,6.01,6.03,6.01,6.01,8657600.0,5.0575,5.0743,5.0575,5.0575,8657600.0
2008-07-15 11:45:00,6.01,6.01,5.98,6.0,9088800.0,5.0575,5.0575,5.0322,5.049,9088800.0
2008-07-15 11:50:00,6.0,6.07,6.0,6.06,12328400.0,5.049,5.1079,5.049,5.0995,12328400.0
2008-07-15 11:55:00,6.06,6.1,6.06,6.07,12308800.0,5.0995,5.1332,5.0995,5.1079,12308800.0
2008-07-15 12:00:00,6.07,6.1,6.06,6.09,9422000.0,5.1079,5.1332,5.0995,5.1248,9422000.0
2008-07-15 12:05:00,6.09,6.11,6.06,6.07,14506800.0,5.1248,5.1416,5.0995,5.1079,14506800.0
2008-07-15 12:10:00,6.07,6.11,6.06,6.11,8766800.0,5.1079,5.1416,5.0995,5.1416,8766800.0
2008-07-15 12:15:00,6.11,6.12,6.08,6.12,9640400.0,5.1416,5.15,5.1164,5.15,9640400.0
2008-07-15 12:20:00,6.12,6.14,6.12,6.12,13955200.0,5.15,5.1668,5.15,5.15,13955200.0
2008-07-15 12:25:00,6.12,6.16,6.11,6.15,12516000.0,5.15,5.1837,5.1416,5.1753,12516000.0
2008-07-15 12:30:00,6.15,6.21,6.15,6.2,21565600.0,5.1753,5.2258,5.1753,5.2173,21565600.0
2008-07-15 12:35:00,6.2,6.2,6.16,6.18,14344400.0,5.2173,5.2173,5.1837,5.2005,14344400.0
2008-07-15 12:40:00,6.18,6.2,6.16,6.16,9819600.0,5.2005,5.2173,5.1837,5.1837,9819600.0
2008-07-15 12:45:00,6.16,6.17,6.12,6.13,11102000.0,5.1837,5.1921,5.15,5.1584,11102000.0
2008-07-15 12:50:00,6.13,6.15,6.12,6.14,10822000.0,5.1584,5.1753,5.15,5.1668,10822000.0
2008-07-15 12:55:00,6.14,6.18,6.13,6.17,7719600.0,5.1668,5.2005,5.1584,5.1921,7719600.0
2008-07-15 13:00:00,6.17,6.2,6.16,6.17,11088000.0,5.1921,5.2173,5.1837,5.1921,11088000.0
2008-07-15 13:05:00,6.17,6.18,6.15,6.16,9629200.0,5.1921,5.2005,5.1753,5.1837,9629200.0
2008-07-15 13:10:00,6.16,6.18,6.13,6.15,8299200.0,5.1837,5.2005,5.1584,5.1753,8299200.0
2008-07-15 13:15:00,6.15,6.15,6.1,6.12,10225600.0,5.1753,5.1753,5.1332,5.15,10225600.0
2008-07-15 13:20:00,6.12,6.13,6.09,6.12,7915600.0,5.15,5.1584,5.1248,5.15,7915600.0
2008-07-15 13:25:00,6.12,6.12,6.11,6.11,4648000.0,5.15,5.15,5.1416,5.1416,4648000.0
2008-07-15 13:30:00,6.11,6.12,6.09,6.11,8951600.0,5.1416,5.15,5.1248,5.1416,8951600.0
2008-07-15 13:35:00,6.11,6.12,6.09,6.1,5462800.0,5.1416,5.15,5.1248,5.1332,5462800.0
2008-07-15 13:40:00,6.1,6.13,6.1,6.12,4482800.0,5.1332,5.1584,5.1332,5.15,4482800.0
2008-07-15 13:45:00,6.12,6.14,6.11,6.13,6594000.0,5.15,5.1668,5.1416,5.1584,6594000.0
2008-07-15 13:50:00,6.13,6.14,6.13,6.14,4421200.0,5.1584,5.1668,5.1584,5.1668,4421200.0
2008-07-15 13:55:00,6.14,6.14,6.12,6.12,4457600.0,5.1668,5.1668,5.15,5.15,4457600.0
2008-07-15 14:00:00,6.12,6.13,6.1,6.11,5989200.0,5.15,5.1584,5.1332,5.1416,5989200.0
2008-07-15 14:05:00,6.11,6.12,6.1,6.1,4916800.0,5.1416,5.15,5.1332,5.1332,4916800.0
2008-07-15 14:10:00,6.1,6.12,6.09,6.1,6134800.0,5.1332,5.15,5.1248,5.1332,6134800.0
2008-07-15 14:15:00,6.1,6.14,6.09,6.13,8537200.0,5.1332,5.1668,5.1248,5.1584,8537200.0
2008-07-15 14:20:00,6.13,6.14,6.11,6.12,7400400.0,5.1584,5.1668,5.1416,5.15,7400400.0
2008-07-15 14:25:00,6.12,6.14,6.12,6.13,5325600.0,5.15,5.1668,5.15,5.1584,5325600.0
2008-07-15 14:30:00,6.13,6.15,6.13,6.13,7882000.0,5.1584,5.1753,5.1584,5.1584,7882000.0
2008-07-15 14:35:00,6.13,6.13,6.11,6.11,5860400.0,5.1584,5.1584,5.1416,5.1416,5860400.0
2008-07-15 14:40:00,6.11,6.12,6.1,6.12,5496400.0,5.1416,5.15,5.1332,5.15,5496400.0
2008-07-15 14:45:00,6.12,6.14,6.12,6.14,6381200.0,5.15,5.1668,5.15,5.1668,6381200.0
2008-07-15 14:50:00,6.14,6.15,6.13,6.14,11510800.0,5.1668,5.1753,5.1584,5.1668,11510800.0
2008-07-15 14:55:00,6.14,6.16,6.14,6.15,10936800.0,5.1668,5.1837,5.1668,5.1753,10936800.0
2008-07-15 15:00:00,6.15,6.18,6.14,6.17,14831600.0,5.1753,5.2005,5.1668,5.1921,14831600.0
2008-07-15 15:05:00,6.17,6.19,6.15,6.18,10441200.0,5.1921,5.2089,5.1753,5.2005,10441200.0
2008-07-15 15:10:00,6.18,6.19,6.15,6.16,10584000.0,5.2005,5.2089,5.1753,5.1837,10584000.0
2008-07-15 15:15:00,6.16,6.17,6.14,6.17,9203600.0,5.1837,5.1921,5.1668,5.1921,9203600.0
2008-07-15 15:20:00,6.17,6.17,6.15,6.16,7571200.0,5.1921,5.1921,5.1753,5.1837,7571200.0
2008-07-15 15:25:00,6.16,6.16,6.12,6.12,11692800.0,5.1837,5.1837,5.15,5.15,11692800.0
2008-07-15 15:30:00,6.12,6.14,6.1,6.12,11158000.0,5.15,5.1668,5.1332,5.15,11158000.0
2008-07-15 15:35:00,6.11,6.14,6.1,6.12,10259200.0,5.1416,5.1668,5.1332,5.15,10259200.0
2008-07-15 15:40:00,6.12,6.13,6.08,6.1,13633200.0,5.15,5.1584,5.1164,5.1332,13633200.0
2008-07-15 15:45:00,6.1,6.11,6.07,6.09,12891200.0,5.1332,5.1416,5.1079,5.1248,12891200.0
2008-07-15 15:50:00,6.09,6.11,6.08,6.08,11846800.0,5.1248,5.1416,5.1164,5.1164,11846800.0
2008-07-15 15:55:00,6.08,6.09,6.06,6.06,17220000.0,5.1164,5.1248,5.0995,5.0995,17220000.0
2008-07-16 09:30:00,6.08,6.09,6.02,6.04,23307200.0,5.1164,5.1248,5.0659,5.0827,23307200.0
2008-07-16 09:35:00,6.04,6.11,6.03,6.07,21982800.0,5.0827,5.1416,5.0743,5.1079,21982800.0
2008-07-16 09:40:00,6.07,6.1,6.04,6.04,14109200.0,5.1079,5.1332,5.0827,5.0827,14109200.0
2008-07-16 09:45:00,6.04,6.07,6.03,6.03,13210400.0,5.0827,5.1079,5.0743,5.0743,13210400.0
2008-07-16 09:50:00,6.03,6.08,6.03,6.07,17494400.0,5.0743,5.1164,5.0743,5.1079,17494400.0
2008-07-16 09:55:00,6.07,6.1,6.07,6.08,14109200.0,5.1079,5.1332,5.1079,5.1164,14109200.0
2008-07-16 10:00:00,6.08,6.11,6.07,6.1,13854400.0,5.1164,5.1416,5.1079,5.1332,13854400.0
2008-07-16 10:05:00,6.1,6.11,6.09,6.09,11312000.0,5.1332,5.1416,5.1248,5.1248,11312000.0
2008-07-16 10:10:00,6.1,6.1,6.06,6.07,10973200.0,5.1332,5.1332,5.0995,5.1079,10973200.0
2008-07-16 10:15:00,6.07,6.08,6.05,6.05,7414400.0,5.1079,5.1164,5.0911,5.0911,7414400.0
2008-07-16 10:20:00,6.05,6.09,6.05,6.08,8825600.0,5.0911,5.1248,5.0911,5.1164,8825600.0
2008-07-16 10:25:00,6.08,6.09,6.06,6.08,5885600.0,5.1164,5.1248,5.0995,5.1164,5885600.0
2008-07-16 10:30:00,6.08,6.09,6.07,6.07,6622000.0,5.1164,5.1248,5.1079,5.1079,6622000.0
2008-07-16 10:35:00,6.07,6.12,6.07,6.12,18440800.0,5.1079,5.15,5.1079,5.15,18440800.0
2008-07-16 10:40:00,6.12,6.14,6.11,6.11,14156800.0,5.15,5.1668,5.1416,5.1416,14156800.0
2008-07-16 10:45:00,6.11,6.12,6.1,6.11,11158000.0,5.1416,5.15,5.1332,5.1416,11158000.0
2008-07-16 10:50:00,6.11,6.11,6.1,6.11,8296400.0,5.1416,5.1416,5.1332,5.1416,8296400.0
2008-07-16 10:55:00,6.11,6.11,6.08,6.09,11015200.0,5.1416,5.1416,5.1164,5.1248,11015200.0
2008-07-16 11:00:00,6.09,6.12,6.09,6.12,11146800.0,5.1248,5.15,5.1248,5.15,11146800.0
2008-07-16 11:05:00,6.11,6.12,6.1,6.1,10273200.0,5.1416,5.15,5.1332,5.1332,10273200.0
2008-07-16 11:10:00,6.1,6.11,6.09,6.1,9424800.0,5.1332,5.1416,5.1248,5.1332,9424800.0
2008-07-16 11:15:00,6.1,6.1,6.08,6.09,7803600.0,5.1332,5.1332,5.1164,5.1248,7803600.0
2008-07-16 11:20:00,6.09,6.09,6.05,6.05,13916000.0,5.1248,5.1248,5.0911,5.0911,13916000.0
2008-07-16 11:25:00,6.05,6.07,6.05,6.06,9248400.0,5.0911,5.1079,5.0911,5.0995,9248400.0
2008-07-16 11:30:00,6.06,6.08,6.06,6.07,8607200.0,5.0995,5.1164,5.0995,5.1079,8607200.0
2008-07-16 11:35:00,6.07,6.08,6.06,6.07,7030800.0,5.1079,5.1164,5.0995,5.1079,7030800.0
2008-07-16 11:40:00,6.07,6.08,6.06,6.06,5490800.0,5.1079,5.1164,5.0995,5.0995,5490800.0
2008-07-16 11:45:00,6.06,6.07,6.05,6.06,5306000.0,5.0995,5.1079,5.0911,5.0995,5306000.0
2008-07-16 11:50:00,6.06,6.08,6.06,6.07,5916400.0,5.0995,5.1164,5.0995,5.1079,5916400.0
2008-07-16 11:55:00,6.07,6.1,6.07,6.08,9716000.0,5.1079,5.1332,5.1079,5.1164,9716000.0
2008-07-16 12:00:00,6.08,6.08,6.05,6.07,7938000.0,5.1164,5.1164,5.0911,5.1079,7938000.0
2008-07-16 12:05:00,6.07,6.07,6.05,6.06,6319600.0,5.1079,5.1079,5.0911,5.0995,6319600.0
2008-07-16 12:10:00,6.06,6.08,6.05,6.08,7313600.0,5.0995,5.1164,5.0911,5.1164,7313600.0
2008-07-16 12:15:00,6.08,6.08,6.06,6.07,4320400.0,5.1164,5.1164,5.0995,5.1079,4320400.0
2008-07-16 12:20:00,6.07,6.07,6.05,6.07,5852000.0,5.1079,5.1079,5.0911,5.1079,5852000.0
2008-07-16 12:25:00,6.07,6.09,6.07,6.08,7168000.0,5.1079,5.1248,5.1079,5.1164,7168000.0
2008-07-16 12:30:00,6.08,6.09,6.08,6.09,7635600.0,5.1164,5.1248,5.1164,5.1248,7635600.0
2008-07-16 12:35:00,6.09,6.1,6.06,6.07,8834000.0,5.1248,5.1332,5.0995,5.1079,8834000.0
2008-07-16 12:40:00,6.07,6.08,6.07,6.08,3505600.0,5.1079,5.1164,5.1079,5.1164,3505600.0
2008-07-16 12:45:00,6.08,6.09,6.07,6.08,4460400.0,5.1164,5.1248,5.1079,5.1164,4460400.0
2008-07-16 12:50:00,6.08,6.1,6.08,6.09,4681600.0,5.1164,5.1332,5.1164,5.1248,4681600.0
2008-07-16 12:55:00,6.09,6.1,6.08,6.1,6048000.0,5.1248,5.1332,5.1164,5.1332,6048000.0
2008-07-16 13:00:00,6.1,6.11,6.1,6.11,12339600.0,5.1332,5.1416,5.1332,5.1416,12339600.0
2008-07-16 13:05:00,6.11,6.11,6.08,6.09,7677600.0,5.1416,5.1416,5.1164,5.1248,7677600.0
2008-07-16 13:10:00,6.09,6.09,6.07,6.08,10864000.0,5.1248,5.1248,5.1079,5.1164,10864000.0
2008-07-16 13:15:00,6.08,6.09,6.07,6.08,4698400.0,5.1164,5.1248,5.1079,5.1164,4698400.0
2008-07-16 13:20:00,6.08,6.1,6.08,6.09,5168800.0,5.1164,5.1332,5.1164,5.1248,5168800.0
2008-07-16 13:25:00,6.09,6.09,6.08,6.09,2808400.0,5.1248,5.1248,5.1164,5.1248,2808400.0
2008-07-16 13:30:00,6.09,6.1,6.08,6.08,3278800.0,5.1248,5.1332,5.1164,5.1164,3278800.0
2008-07-16 13:35:00,6.08,6.09,6.08,6.09,4681600.0,5.1164,5.1248,5.1164,5.1248,4681600.0
2008-07-16 13:40:00,6.09,6.1,6.09,6.09,3407600.0,5.1248,5.1332,5.1248,5.1248,3407600.0
2008-07-16 13:45:00,6.09,6.1,6.08,6.09,5611200.0,5.1248,5.1332,5.1164,5.1248,5611200.0
2008-07-16 13:50:00,6.08,6.1,6.08,6.1,5756800.0,5.1164,5.1332,5.1164,5.1332,5756800.0
2008-07-16 13:55:00,6.1,6.11,6.09,6.1,7089600.0,5.1332,5.1416,5.1248,5.1332,7089600.0
2008-07-16 14:00:00,6.1,6.1,6.08,6.09,9444400.0,5.1332,5.1332,5.1164,5.1248,9444400.0
2008-07-16 14:05:00,6.09,6.1,6.08,6.1,8584800.0,5.1248,5.1332,5.1164,5.1332,8584800.0
2008-07-16 14:10:00,6.1,6.11,6.09,6.1,10295600.0,5.1332,5.1416,5.1248,5.1332,10295600.0
2008-07-16 14:15:00,6.1,6.13,6.1,6.12,16486400.0,5.1332,5.1584,5.1332,5.15,16486400.0
2008-07-16 14:20:00,6.12,6.14,6.12,6.13,10483200.0,5.15,5.1668,5.15,5.1584,10483200.0
2008-07-16 14:25:00,6.13,6.14,6.12,6.12,7613200.0,5.1584,5.1668,5.15,5.15,7613200.0
2008-07-16 14:30:00,6.12,6.13,6.11,6.11,7078400.0,5.15,5.1584,5.1416,5.1416,7078400.0
2008-07-16 14:35:00,6.11,6.14,6.11,6.13,7879200.0,5.1416,5.1668,5.1416,5.1584,7879200.0
2008-07-16 14:40:00,6.13,6.16,6.13,6.15,13386800.0,5.1584,5.1837,5.1584,5.1753,13386800.0
2008-07-16 14:45:00,6.15,6.16,6.14,6.14,10757600.0,5.1753,5.1837,5.1668,5.1668,10757600.0
2008-07-16 14:50:00,6.14,6.15,6.14,6.15,5513200.0,5.1668,5.1753,5.1668,5.1753,5513200.0
2008-07-16 14:55:00,6.15,6.16,6.14,6.16,7565600.0,5.1753,5.1837,5.1668,5.1837,7565600.0
2008-07-16 15:00:00,6.16,6.18,6.15,6.17,11603200.0,5.1837,5.2005,5.1753,5.1921,11603200.0
2008-07-16 15:05:00,6.17,6.18,6.16,6.16,12146400.0,5.1921,5.2005,5.1837,5.1837,12146400.0
2008-07-16 15:10:00,6.16,6.16,6.14,6.15,7389200.0,5.1837,5.1837,5.1668,5.1753,7389200.0
2008-07-16 15:15:00,6.15,6.16,6.14,6.16,5034400.0,5.1753,5.1837,5.1668,5.1837,5034400.0
2008-07-16 15:20:00,6.16,6.17,6.16,6.17,7168000.0,5.1837,5.1921,5.1837,5.1921,7168000.0
2008-07-16 15:25:00,6.17,6.17,6.16,6.17,5283600.0,5.1921,5.1921,5.1837,5.1921,5283600.0
2008-07-16 15:30:00,6.17,6.17,6.15,6.15,7924000.0,5.1921,5.1921,5.1753,5.1753,7924000.0
2008-07-16 15:35:00,6.15,6.17,6.15,6.17,8828400.0,5.1753,5.1921,5.1753,5.1921,8828400.0
2008-07-16 15:40:00,6.17,6.17,6.16,6.17,6941200.0,5.1921,5.1921,5.1837,5.1921,6941200.0
2008-07-16 15:45:00,6.17,6.17,6.16,6.17,8338400.0,5.1921,5.1921,5.1837,5.1921,8338400.0
2008-07-16 15:50:00,6.17,6.17,6.17,6.17,9032800.0,5.1921,5.1921,5.1921,5.1921,9032800.0
2008-07-16 15:55:00,6.17,6.17,6.17,6.17,15786400.0,5.1921,5.1921,5.1921,5.1921,15786400.0
2008-07-17 09:30:00,6.21,6.23,6.19,6.22,24900400.0,5.2258,5.2426,5.2089,5.2342,24900400.0
2008-07-17 09:35:00,6.22,6.25,6.22,6.24,18272800.0,5.2342,5.2594,5.2342,5.251,18272800.0
2008-07-17 09:40:00,6.24,6.25,6.23,6.23,14403200.0,5.251,5.2594,5.2426,5.2426,14403200.0
2008-07-17 09:45:00,6.23,6.23,6.19,6.21,16447200.0,5.2426,5.2426,5.2089,5.2258,16447200.0
2008-07-17 09:50:00,6.21,6.23,6.2,6.22,15080800.0,5.2258,5.2426,5.2173,5.2342,15080800.0
2008-07-17 09:55:00,6.22,6.22,6.19,6.2,12367600.0,5.2342,5.2342,5.2089,5.2173,12367600.0
2008-07-17 10:00:00,6.2,6.2,6.18,6.2,10668000.0,5.2173,5.2173,5.2005,5.2173,10668000.0
2008-07-17 10:05:00,6.2,6.2,6.15,6.17,15691200.0,5.2173,5.2173,5.1753,5.1921,15691200.0
2008-07-17 10:10:00,6.17,6.19,6.16,6.18,13440000.0,5.1921,5.2089,5.1837,5.2005,13440000.0
2008-07-17 10:15:00,6.18,6.21,6.18,6.19,9836400.0,5.2005,5.2258,5.2005,5.2089,9836400.0
2008-07-17 10:20:00,6.19,6.2,6.17,6.17,8548400.0,5.2089,5.2173,5.1921,5.1921,8548400.0
2008-07-17 10:25:00,6.17,6.19,6.16,6.17,8274000.0,5.1921,5.2089,5.1837,5.1921,8274000.0
2008-07-17 10:30:00,6.17,6.18,6.16,6.17,6176800.0,5.1921,5.2005,5.1837,5.1921,6176800.0
2008-07-17 10:35:00,6.17,6.19,6.16,6.16,10186400.0,5.1921,5.2089,5.1837,5.1837,10186400.0
2008-07-17 10:40:00,6.16,6.17,6.15,6.17,9536800.0,5.1837,5.1921,5.1753,5.1921,9536800.0
2008-07-17 10:45:00,6.17,6.18,6.16,6.17,6274800.0,5.1921,5.2005,5.1837,5.1921,6274800.0
2008-07-17 10:50:00,6.17,6.17,6.15,6.16,4972800.0,5.1921,5.1921,5.1753,5.1837,4972800.0
2008-07-17 10:55:00,6.16,6.18,6.16,6.18,5905200.0,5.1837,5.2005,5.1837,5.2005,5905200.0
2008-07-17 11:00:00,6.18,6.19,6.15,6.15,12322800.0,5.2005,5.2089,5.1753,5.1753,12322800.0
2008-07-17 11:05:00,6.16,6.16,6.15,6.16,8750000.0,5.1837,5.1837,5.1753,5.1837,8750000.0
2008-07-17 11:10:00,6.16,6.18,6.15,6.18,9730000.0,5.1837,5.2005,5.1753,5.2005,9730000.0
2008-07-17 11:15:00,6.18,6.19,6.17,6.18,9102800.0,5.2005,5.2089,5.1921,5.2005,9102800.0
2008-07-17 11:20:00,6.18,6.21,6.18,6.21,9139200.0,5.2005,5.2258,5.2005,5.2258,9139200.0
2008-07-17 11:25:00,6.21,6.22,6.21,6.22,14198800.0,5.2258,5.2342,5.2258,5.2342,14198800.0
2008-07-17 11:30:00,6.22,6.22,6.21,6.22,7585200.0,5.2342,5.2342,5.2258,5.2342,7585200.0
2008-07-17 11:35:00,6.22,6.22,6.21,6.22,6126400.0,5.2342,5.2342,5.2258,5.2342,6126400.0
2008-07-17 11:40:00,6.22,6.23,6.22,6.22,10444000.0,5.2342,5.2426,5.2342,5.2342,10444000.0
2008-07-17 11:45:00,6.22,6.22,6.2,6.2,7862400.0,5.2342,5.2342,5.2173,5.2173,7862400.0
2008-07-17 11:50:00,6.2,6.21,6.2,6.21,2858800.0,5.2173,5.2258,5.2173,5.2258,2858800.0
2008-07-17 11:55:00,6.21,6.21,6.2,6.2,5227600.0,5.2258,5.2258,5.2173,5.2173,5227600.0
2008-07-17 12:00:00,6.2,6.2,6.19,6.19,5247200.0,5.2173,5.2173,5.2089,5.2089,5247200.0
2008-07-17 12:05:00,6.19,6.2,6.17,6.18,6731200.0,5.2089,5.2173,5.1921,5.2005,6731200.0
2008-07-17 12:10:00,6.17,6.19,6.17,6.19,3110800.0,5.1921,5.2089,5.1921,5.2089,3110800.0
2008-07-17 12:15:00,6.19,6.19,6.17,6.18,3794000.0,5.2089,5.2089,5.1921,5.2005,3794000.0
2008-07-17 12:20:00,6.18,6.19,6.18,6.18,2648800.0,5.2005,5.2089,5.2005,5.2005,2648800.0
2008-07-17 12:25:00,6.18,6.18,6.16,6.17,3304000.0,5.2005,5.2005,5.1837,5.1921,3304000.0
2008-07-17 12:30:00,6.17,6.18,6.16,6.17,2917600.0,5.1921,5.2005,5.1837,5.1921,2917600.0
2008-07-17 12:35:00,6.17,6.18,6.16,6.16,3827600.0,5.1921,5.2005,5.1837,5.1837,3827600.0
2008-07-17 12:40:00,6.16,6.19,6.16,6.18,4625600.0,5.1837,5.2089,5.1837,5.2005,4625600.0
2008-07-17 12:45:00,6.18,6.2,6.18,6.19,4860800.0,5.2005,5.2173,5.2005,5.2089,4860800.0
2008-07-17 12:50:00,6.19,6.2,6.19,6.19,4662000.0,5.2089,5.2173,5.2089,5.2089,4662000.0
2008-07-17 12:55:00,6.19,6.2,6.18,6.19,5026000.0,5.2089,5.2173,5.2005,5.2089,5026000.0
2008-07-17 13:00:00,6.19,6.2,6.19,6.2,4356800.0,5.2089,5.2173,5.2089,5.2173,4356800.0
2008-07-17 13:05:00,6.2,6.21,6.19,6.2,5434800.0,5.2173,5.2258,5.2089,5.2173,5434800.0
2008-07-17 13:10:00,6.2,6.22,6.19,6.22,7761600.0,5.2173,5.2342,5.2089,5.2342,7761600.0
2008-07-17 13:15:00,6.22,6.24,6.21,6.24,12723200.0,5.2342,5.251,5.2258,5.251,12723200.0
2008-07-17 13:20:00,6.23,6.23,6.22,6.23,6742400.0,5.2426,5.2426,5.2342,5.2426,6742400.0
2008-07-17 13:25:00,6.23,6.23,6.22,6.23,5129600.0,5.2426,5.2426,5.2342,5.2426,5129600.0
2008-07-17 13:30:00,6.23,6.23,6.22,6.23,5188400.0,5.2426,5.2426,5.2342,5.2426,5188400.0
2008-07-17 13:35:00,6.23,6.25,6.23,6.23,9433200.0,5.2426,5.2594,5.2426,5.2426,9433200.0
2008-07-17 13:40:00,6.23,6.24,6.22,6.22,7386400.0,5.2426,5.251,5.2342,5.2342,7386400.0
2008-07-17 13:45:00,6.22,6.23,6.21,6.22,8100400.0,5.2342,5.2426,5.2258,5.2342,8100400.0
2008-07-17 13:50:00,6.22,6.22,6.2,6.2,7282800.0,5.2342,5.2342,5.2173,5.2173,7282800.0
2008-07-17 13:55:00,6.2,6.2,6.19,6.19,7215600.0,5.2173,5.2173,5.2089,5.2089,7215600.0
2008-07-17 14:00:00,6.19,6.2,6.19,6.19,6846000.0,5.2089,5.2173,5.2089,5.2089,6846000.0
2008-07-17 14:05:00,6.19,6.2,6.19,6.19,8064000.0,5.2089,5.2173,5.2089,5.2089,8064000.0
2008-07-17 14:10:00,6.19,6.2,6.18,6.2,9867200.0,5.2089,5.2173,5.2005,5.2173,9867200.0
2008-07-17 14:15:00,6.2,6.2,6.19,6.19,6969200.0,5.2173,5.2173,5.2089,5.2089,6969200.0
2008-07-17 14:20:00,6.19,6.19,6.18,6.18,6543600.0,5.2089,5.2089,5.2005,5.2005,6543600.0
2008-07-17 14:25:00,6.18,6.21,6.18,6.21,9041200.0,5.2005,5.2258,5.2005,5.2258,9041200.0
2008-07-17 14:30:00,6.21,6.21,6.17,6.17,9144800.0,5.2258,5.2258,5.1921,5.1921,9144800.0
2008-07-17 14:35:00,6.17,6.17,6.14,6.15,14106400.0,5.1921,5.1921,5.1668,5.1753,14106400.0
2008-07-17 14:40:00,6.15,6.18,6.14,6.17,12644800.0,5.1753,5.2005,5.1668,5.1921,12644800.0
2008-07-17 14:45:00,6.17,6.17,6.16,6.17,5835200.0,5.1921,5.1921,5.1837,5.1921,5835200.0
2008-07-17 14:50:00,6.17,6.18,6.17,6.17,6291600.0,5.1921,5.2005,5.1921,5.1921,6291600.0
2008-07-17 14:55:00,6.17,6.17,6.15,6.16,8218000.0,5.1921,5.1921,5.1753,5.1837,8218000.0
2008-07-17 15:00:00,6.16,6.18,6.16,6.17,6092800.0,5.1837,5.2005,5.1837,5.1921,6092800.0
2008-07-17 15:05:00,6.17,6.18,6.16,6.16,4942000.0,5.1921,5.2005,5.1837,5.1837,4942000.0
2008-07-17 15:10:00,6.16,6.17,6.15,6.16,6308400.0,5.1837,5.1921,5.1753,5.1837,6308400.0
2008-07-17 15:15:00,6.16,6.17,6.15,6.17,5664400.0,5.1837,5.1921,5.1753,5.1921,5664400.0
2008-07-17 15:20:00,6.17,6.18,6.17,6.17,5846400.0,5.1921,5.2005,5.1921,5.1921,5846400.0
2008-07-17 15:25:00,6.17,6.18,6.17,6.17,5297600.0,5.1921,5.2005,5.1921,5.1921,5297600.0
2008-07-17 15:30:00,6.17,6.18,6.16,6.17,6062000.0,5.1921,5.2005,5.1837,5.1921,6062000.0
2008-07-17 15:35:00,6.17,6.17,6.14,6.15,8610000.0,5.1921,5.1921,5.1668,5.1753,8610000.0
2008-07-17 15:40:00,6.15,6.17,6.15,6.16,8722000.0,5.1753,5.1921,5.1753,5.1837,8722000.0
2008-07-17 15:45:00,6.16,6.18,6.16,6.17,11592000.0,5.1837,5.2005,5.1837,5.1921,11592000.0
2008-07-17 15:50:00,6.17,6.17,6.15,6.15,13062000.0,5.1921,5.1921,5.1753,5.1753,13062000.0
2008-07-17 15:55:00,6.15,6.15,6.12,6.13,27459600.0,5.1753,5.1753,5.15,5.1584,27459600.0
2008-07-18 09:30:00,6.01,6.03,5.98,5.99,80934000.0,5.0575,5.0743,5.0322,5.0406,80934000.0
2008-07-18 09:35:00,5.99,6.03,5.99,6.02,20655600.0,5.0406,5.0743,5.0406,5.0659,20655600.0
2008-07-18 09:40:00,6.02,6.05,6.0,6.04,15680000.0,5.0659,5.0911,5.049,5.0827,15680000.0
2008-07-18 09:45:00,6.04,6.06,6.02,6.05,14954800.0,5.0827,5.0995,5.0659,5.0911,14954800.0
2008-07-18 09:50:00,6.05,6.05,6.01,6.02,13300000.0,5.0911,5.0911,5.0575,5.0659,13300000.0
2008-07-18 09:55:00,6.02,6.02,6.0,6.01,14260400.0,5.0659,5.0659,5.049,5.0575,14260400.0
2008-07-18 10:00:00,6.01,6.02,6.0,6.02,8248800.0,5.0575,5.0659,5.049,5.0659,8248800.0
2008-07-18 10:05:00,6.02,6.03,6.0,6.02,10413200.0,5.0659,5.0743,5.049,5.0659,10413200.0
2008-07-18 10:10:00,6.02,6.04,6.02,6.03,6812400.0,5.0659,5.0827,5.0659,5.0743,6812400.0
2008-07-18 10:15:00,6.03,6.04,6.02,6.03,5720400.0,5.0743,5.0827,5.0659,5.0743,5720400.0
2008-07-18 10:20:00,6.03,6.03,6.01,6.01,6700400.0,5.0743,5.0743,5.0575,5.0575,6700400.0
2008-07-18 10:25:00,6.01,6.02,6.01,6.02,7974400.0,5.0575,5.0659,5.0575,5.0659,7974400.0
2008-07-18 10:30:00,6.02,6.03,6.0,6.01,9156000.0,5.0659,5.0743,5.049,5.0575,9156000.0
2008-07-18 10:35:00,6.01,6.02,5.99,6.0,13563200.0,5.0575,5.0659,5.0406,5.049,13563200.0
2008-07-18 10:40:00,6.0,6.01,5.99,6.01,9553600.0,5.049,5.0575,5.0406,5.0575,9553600.0
2008-07-18 10:45:00,6.01,6.03,6.01,6.03,10273200.0,5.0575,5.0743,5.0575,5.0743,10273200.0
2008-07-18 10:50:00,6.03,6.03,6.01,6.01,10015600.0,5.0743,5.0743,5.0575,5.0575,10015600.0
2008-07-18 10:55:00,6.01,6.01,6.0,6.0,6804000.0,5.0575,5.0575,5.049,5.049,6804000.0
2008-07-18 11:00:00,6.0,6.01,5.99,5.99,8892800.0,5.049,5.0575,5.0406,5.0406,8892800.0
2008-07-18 11:05:00,5.99,6.01,5.99,6.0,8285200.0,5.0406,5.0575,5.0406,5.049,8285200.0
2008-07-18 11:10:00,6.0,6.03,6.0,6.02,10707200.0,5.049,5.0743,5.049,5.0659,10707200.0
2008-07-18 11:15:00,6.02,6.03,6.02,6.03,10830400.0,5.0659,5.0743,5.0659,5.0743,10830400.0
2008-07-18 11:20:00,6.03,6.03,6.02,6.02,9060800.0,5.0743,5.0743,5.0659,5.0659,9060800.0
2008-07-18 11:25:00,6.02,6.02,6.01,6.02,8671600.0,5.0659,5.0659,5.0575,5.0659,8671600.0
2008-07-18 11:30:00,6.02,6.03,6.01,6.03,7294000.0,5.0659,5.0743,5.0575,5.0743,7294000.0
2008-07-18 11:35:00,6.03,6.03,6.01,6.01,9220400.0,5.0743,5.0743,5.0575,5.0575,9220400.0
2008-07-18 11:40:00,6.01,6.03,6.01,6.02,5118400.0,5.0575,5.0743,5.0575,5.0659,5118400.0
2008-07-18 11:45:00,6.02,6.02,6.01,6.01,4317600.0,5.0659,5.0659,5.0575,5.0575,4317600.0
2008-07-18 11:50:00,6.01,6.02,6.0,6.01,4866400.0,5.0575,5.0659,5.049,5.0575,4866400.0
2008-07-18 11:55:00,6.01,6.01,6.0,6.0,4844000.0,5.0575,5.0575,5.049,5.049,4844000.0
2008-07-18 12:00:00,6.0,6.01,5.99,5.99,5205200.0,5.049,5.0575,5.0406,5.0406,5205200.0
2008-07-18 12:05:00,5.99,6.0,5.97,5.98,8120000.0,5.0406,5.049,5.0238,5.0322,8120000.0
2008-07-18 12:10:00,5.98,5.99,5.97,5.97,11152400.0,5.0322,5.0406,5.0238,5.0238,11152400.0
2008-07-18 12:15:00,5.97,5.98,5.96,5.97,14106400.0,5.0238,5.0322,5.0154,5.0238,14106400.0
2008-07-18 12:20:00,5.97,5.97,5.96,5.97,7674800.0,5.0238,5.0238,5.0154,5.0238,7674800.0
2008-07-18 12:25:00,5.97,5.98,5.96,5.97,6647200.0,5.0238,5.0322,5.0154,5.0238,6647200.0
2008-07-18 12:30:00,5.97,5.97,5.94,5.94,18009600.0,5.0238,5.0238,4.9985,4.9985,18009600.0
2008-07-18 12:35:00,5.94,5.95,5.94,5.95,10197600.0,4.9985,5.007,4.9985,5.007,10197600.0
2008-07-18 12:40:00,5.95,5.95,5.93,5.95,13700400.0,5.007,5.007,4.9901,5.007,13700400.0
2008-07-18 12:45:00,5.95,5.96,5.95,5.95,8660400.0,5.007,5.0154,5.007,5.007,8660400.0
2008-07-18 12:50:00,5.95,5.95,5.93,5.93,7235200.0,5.007,5.007,4.9901,4.9901,7235200.0
2008-07-18 12:55:00,5.93,5.94,5.93,5.93,8727600.0,4.9901,4.9985,4.9901,4.9901,8727600.0
2008-07-18 13:00:00,5.93,5.94,5.92,5.93,12152000.0,4.9901,4.9985,4.9817,4.9901,12152000.0
2008-07-18 13:05:00,5.92,5.93,5.92,5.92,13123600.0,4.9817,4.9901,4.9817,4.9817,13123600.0
2008-07-18 13:10:00,5.92,5.94,5.92,5.94,10953600.0,4.9817,4.9985,4.9817,4.9985,10953600.0
2008-07-18 13:15:00,5.94,5.95,5.92,5.93,9142000.0,4.9985,5.007,4.9817,4.9901,9142000.0
2008-07-18 13:20:00,5.93,5.93,5.92,5.93,4869200.0,4.9901,4.9901,4.9817,4.9901,4869200.0
2008-07-18 13:25:00,5.93,5.93,5.91,5.92,8498000.0,4.9901,4.9901,4.9733,4.9817,8498000.0
2008-07-18 13:30:00,5.92,5.94,5.91,5.94,11533200.0,4.9817,4.9985,4.9733,4.9985,11533200.0
2008-07-18 13:35:00,5.94,5.94,5.92,5.92,7128800.0,4.9985,4.9985,4.9817,4.9817,7128800.0
2008-07-18 13:40:00,5.92,5.95,5.92,5.93,7378000.0,4.9817,5.007,4.9817,4.9901,7378000.0
2008-07-18 13:45:00,5.93,5.95,5.93,5.95,7705600.0,4.9901,5.007,4.9901,5.007,7705600.0
2008-07-18 13:50:00,5.95,5.95,5.94,5.94,6868400.0,5.007,5.007,4.9985,4.9985,6868400.0
2008-07-18 13:55:00,5.94,5.95,5.93,5.93,4729200.0,4.9985,5.007,4.9901,4.9901,4729200.0
2008-07-18 14:00:00,5.93,5.94,5.92,5.93,7302400.0,4.9901,4.9985,4.9817,4.9901,7302400.0
2008-07-18 14:05:00,5.93,5.94,5.91,5.92,8996400.0,4.9901,4.9985,4.9733,4.9817,8996400.0
2008-07-18 14:10:00,5.92,5.94,5.92,5.94,6986000.0,4.9817,4.9985,4.9817,4.9985,6986000.0
2008-07-18 14:15:00,5.94,5.94,5.93,5.94,8055600.0,4.9985,4.9985,4.9901,4.9985,8055600.0
2008-07-18 14:20:00,5.94,5.95,5.94,5.94,6904800.0,4.9985,5.007,4.9985,4.9985,6904800.0
2008-07-18 14:25:00,5.94,5.95,5.94,5.94,3483200.0,4.9985,5.007,4.9985,4.9985,3483200.0
2008-07-18 14:30:00,5.94,5.94,5.93,5.93,5373200.0,4.9985,4.9985,4.9901,4.9901,5373200.0
2008-07-18 14:35:00,5.94,5.94,5.93,5.94,3670800.0,4.9985,4.9985,4.9901,4.9985,3670800.0
2008-07-18 14:40:00,5.94,5.94,5.93,5.93,4659200.0,4.9985,4.9985,4.9901,4.9901,4659200.0
2008-07-18 14:45:00,5.93,5.94,5.93,5.93,6644400.0,4.9901,4.9985,4.9901,4.9901,6644400.0
2008-07-18 14:50:00,5.93,5.93,5.92,5.92,8341200.0,4.9901,4.9901,4.9817,4.9817,8341200.0
2008-07-18 14:55:00,5.92,5.94,5.92,5.93,6098400.0,4.9817,4.9985,4.9817,4.9901,6098400.0
2008-07-18 15:00:00,5.93,5.94,5.92,5.93,6154400.0,4.9901,4.9985,4.9817,4.9901,6154400.0
2008-07-18 15:05:00,5.93,5.94,5.93,5.94,6356000.0,4.9901,4.9985,4.9901,4.9985,6356000.0
2008-07-18 15:10:00,5.94,5.94,5.93,5.94,8229200.0,4.9985,4.9985,4.9901,4.9985,8229200.0
2008-07-18 15:15:00,5.94,5.95,5.93,5.93,7814800.0,4.9985,5.007,4.9901,4.9901,7814800.0
2008-07-18 15:20:00,5.93,5.94,5.92,5.92,9965200.0,4.9901,4.9985,4.9817,4.9817,9965200.0
2008-07-18 15:25:00,5.92,5.93,5.91,5.92,9791600.0,4.9817,4.9901,4.9733,4.9817,9791600.0
2008-07-18 15:30:00,5.92,5.93,5.91,5.92,9416400.0,4.9817,4.9901,4.9733,4.9817,9416400.0
2008-07-18 15:35:00,5.92,5.93,5.92,5.93,9492000.0,4.9817,4.9901,4.9817,4.9901,9492000.0
2008-07-18 15:40:00,5.93,5.94,5.93,5.93,11813200.0,4.9901,4.9985,4.9901,4.9901,11813200.0
2008-07-18 15:45:00,5.93,5.94,5.93,5.93,15405600.0,4.9901,4.9985,4.9901,4.9901,15405600.0
2008-07-18 15:50:00,5.93,5.93,5.92,5.92,20540800.0,4.9901,4.9901,4.9817,4.9817,20540800.0
2008-07-18 15:55:00,5.92,5.92,5.89,5.9,34398000.0,4.9817,4.9817,4.9565,4.9649,34398000.0
2008-07-21 09:30:00,5.96,5.96,5.93,5.95,22503600.0,5.0154,5.0154,4.9901,5.007,22503600.0
2008-07-21 09:35:00,5.95,5.98,5.94,5.96,25183200.0,5.007,5.0322,4.9985,5.0154,25183200.0
2008-07-21 09:40:00,5.96,5.96,5.92,5.93,19112800.0,5.0154,5.0154,4.9817,4.9901,19112800.0
2008-07-21 09:45:00,5.93,5.93,5.9,5.91,16360400.0,4.9901,4.9901,4.9649,4.9733,16360400.0
2008-07-21 09:50:00,5.91,5.92,5.86,5.88,28588000.0,4.9733,4.9817,4.9312,4.9481,28588000.0
2008-07-21 09:55:00,5.88,5.91,5.87,5.89,15167600.0,4.9481,4.9733,4.9396,4.9565,15167600.0
2008-07-21 10:00:00,5.89,5.9,5.88,5.89,14277200.0,4.9565,4.9649,4.9481,4.9565,14277200.0
2008-07-21 10:05:00,5.89,5.89,5.87,5.87,13272000.0,4.9565,4.9565,4.9396,4.9396,13272000.0
2008-07-21 10:10:00,5.88,5.88,5.84,5.87,22461600.0,4.9481,4.9481,4.9144,4.9396,22461600.0
2008-07-21 10:15:00,5.87,5.88,5.84,5.87,16405200.0,4.9396,4.9481,4.9144,4.9396,16405200.0
2008-07-21 10:20:00,5.87,5.87,5.84,5.84,11438000.0,4.9396,4.9396,4.9144,4.9144,11438000.0
2008-07-21 10:25:00,5.84,5.88,5.84,5.86,13361600.0,4.9144,4.9481,4.9144,4.9312,13361600.0
2008-07-21 10:30:00,5.86,5.88,5.86,5.87,7008400.0,4.9312,4.9481,4.9312,4.9396,7008400.0
2008-07-21 10:35:00,5.87,5.89,5.87,5.89,11975600.0,4.9396,4.9565,4.9396,4.9565,11975600.0
2008-07-21 10:40:00,5.89,5.89,5.87,5.87,6675200.0,4.9565,4.9565,4.9396,4.9396,6675200.0
2008-07-21 10:45:00,5.87,5.88,5.86,5.88,8923600.0,4.9396,4.9481,4.9312,4.9481,8923600.0
2008-07-21 10:50:00,5.88,5.88,5.86,5.87,5524400.0,4.9481,4.9481,4.9312,4.9396,5524400.0
2008-07-21 10:55:00,5.87,5.88,5.85,5.86,6848800.0,4.9396,4.9481,4.9228,4.9312,6848800.0
2008-07-21 11:00:00,5.86,5.86,5.82,5.83,16007600.0,4.9312,4.9312,4.8976,4.906,16007600.0
2008-07-21 11:05:00,5.83,5.85,5.82,5.84,9830800.0,4.906,4.9228,4.8976,4.9144,9830800.0
2008-07-21 11:10:00,5.84,5.85,5.84,5.84,6487600.0,4.9144,4.9228,4.9144,4.9144,6487600.0
2008-07-21 11:15:00,5.84,5.86,5.84,5.86,5871600.0,4.9144,4.9312,4.9144,4.9312,5871600.0
2008-07-21 11:20:00,5.86,5.86,5.85,5.85,5068000.0,4.9312,4.9312,4.9228,4.9228,5068000.0
2008-07-21 11:25:00,5.85,5.87,5.85,5.86,7324800.0,4.9228,4.9396,4.9228,4.9312,7324800.0
2008-07-21 11:30:00,5.86,5.86,5.84,5.85,6470800.0,4.9312,4.9312,4.9144,4.9228,6470800.0
2008-07-21 11:35:00,5.85,5.85,5.84,5.84,8223600.0,4.9228,4.9228,4.9144,4.9144,8223600.0
2008-07-21 11:40:00,5.84,5.85,5.81,5.83,14789600.0,4.9144,4.9228,4.8892,4.906,14789600.0
2008-07-21 11:45:00,5.83,5.83,5.81,5.82,11452000.0,4.906,4.906,4.8892,4.8976,11452000.0
2008-07-21 11:50:00,5.82,5.82,5.76,5.77,17413200.0,4.8976,4.8976,4.8471,4.8555,17413200.0
2008-07-21 11:55:00,5.77,5.78,5.75,5.78,17567200.0,4.8555,4.8639,4.8387,4.8639,17567200.0
2008-07-21 12:00:00,5.78,5.79,5.77,5.78,9945600.0,4.8639,4.8723,4.8555,4.8639,9945600.0
2008-07-21 12:05:00,5.78,5.79,5.77,5.79,9301600.0,4.8639,4.8723,4.8555,4.8723,9301600.0
2008-07-21 12:10:00,5.79,5.81,5.78,5.81,11174800.0,4.8723,4.8892,4.8639,4.8892,11174800.0
2008-07-21 12:15:00,5.81,5.83,5.79,5.82,9884000.0,4.8892,4.906,4.8723,4.8976,9884000.0
2008-07-21 12:20:00,5.82,5.82,5.79,5.8,9100000.0,4.8976,4.8976,4.8723,4.8807,9100000.0
2008-07-21 12:25:00,5.8,5.8,5.79,5.79,5768000.0,4.8807,4.8807,4.8723,4.8723,5768000.0
2008-07-21 12:30:00,5.79,5.8,5.79,5.79,5723200.0,4.8723,4.8807,4.8723,4.8723,5723200.0
2008-07-21 12:35:00,5.79,5.79,5.77,5.78,7240800.0,4.8723,4.8723,4.8555,4.8639,7240800.0
2008-07-21 12:40:00,5.78,5.8,5.78,5.8,6686400.0,4.8639,4.8807,4.8639,4.8807,6686400.0
2008-07-21 12:45:00,5.8,5.81,5.78,5.81,10732400.0,4.8807,4.8892,4.8639,4.8892,10732400.0
2008-07-21 12:50:00,5.81,5.81,5.79,5.79,4620000.0,4.8892,4.8892,4.8723,4.8723,4620000.0
2008-07-21 12:55:00,5.79,5.79,5.78,5.78,6008800.0,4.8723,4.8723,4.8639,4.8639,6008800.0
2008-07-21 13:00:00,5.78,5.81,5.78,5.8,8030400.0,4.8639,4.8892,4.8639,4.8807,8030400.0
2008-07-21 13:05:00,5.8,5.81,5.78,5.81,8265600.0,4.8807,4.8892,4.8639,4.8892,8265600.0
2008-07-21 13:10:00,5.81,5.84,5.81,5.83,18625600.0,4.8892,4.9144,4.8892,4.906,18625600.0
2008-07-21 13:15:00,5.83,5.85,5.82,5.84,13700400.0,4.906,4.9228,4.8976,4.9144,13700400.0
2008-07-21 13:20:00,5.84,5.85,5.83,5.84,7702800.0,4.9144,4.9228,4.906,4.9144,7702800.0
2008-07-21 13:25:00,5.84,5.84,5.82,5.83,6389600.0,4.9144,4.9144,4.8976,4.906,6389600.0
2008-07-21 13:30:00,5.83,5.85,5.83,5.85,5541200.0,4.906,4.9228,4.906,4.9228,5541200.0
2008-07-21 13:35:00,5.85,5.87,5.85,5.87,12045600.0,4.9228,4.9396,4.9228,4.9396,12045600.0
2008-07-21 13:40:00,5.87,5.88,5.86,5.86,12031600.0,4.9396,4.9481,4.9312,4.9312,12031600.0
2008-07-21 13:45:00,5.86,5.87,5.85,5.85,8534400.0,4.9312,4.9396,4.9228,4.9228,8534400.0
2008-07-21 13:50:00,5.85,5.86,5.85,5.86,7112000.0,4.9228,4.9312,4.9228,4.9312,7112000.0
2008-07-21 13:55:00,5.86,5.86,5.79,5.82,11166400.0,4.9312,4.9312,4.8723,4.8976,11166400.0
2008-07-21 14:00:00,5.82,5.84,5.82,5.82,8744400.0,4.8976,4.9144,4.8976,4.8976,8744400.0
2008-07-21 14:05:00,5.82,5.83,5.81,5.82,8783600.0,4.8976,4.906,4.8892,4.8976,8783600.0
2008-07-21 14:10:00,5.82,5.83,5.82,5.83,6784400.0,4.8976,4.906,4.8976,4.906,6784400.0
2008-07-21 14:15:00,5.83,5.85,5.83,5.85,8240400.0,4.906,4.9228,4.906,4.9228,8240400.0
2008-07-21 14:20:00,5.85,5.86,5.84,5.85,11174800.0,4.9228,4.9312,4.9144,4.9228,11174800.0
2008-07-21 14:25:00,5.85,5.86,5.85,5.85,10001600.0,4.9228,4.9312,4.9228,4.9228,10001600.0
2008-07-21 14:30:00,5.85,5.85,5.83,5.85,9290400.0,4.9228,4.9228,4.906,4.9228,9290400.0
2008-07-21 14:35:00,5.85,5.85,5.83,5.84,8122800.0,4.9228,4.9228,4.906,4.9144,8122800.0
2008-07-21 14:40:00,5.84,5.84,5.82,5.83,10922800.0,4.9144,4.9144,4.8976,4.906,10922800.0
2008-07-21 14:45:00,5.83,5.84,5.82,5.84,7921200.0,4.906,4.9144,4.8976,4.9144,7921200.0
2008-07-21 14:50:00,5.84,5.85,5.83,5.84,5952800.0,4.9144,4.9228,4.906,4.9144,5952800.0
2008-07-21 14:55:00,5.84,5.86,5.84,5.86,9632000.0,4.9144,4.9312,4.9144,4.9312,9632000.0
2008-07-21 15:00:00,5.86,5.86,5.83,5.83,8985200.0,4.9312,4.9312,4.906,4.906,8985200.0
2008-07-21 15:05:00,5.83,5.85,5.83,5.85,8002400.0,4.906,4.9228,4.906,4.9228,8002400.0
2008-07-21 15:10:00,5.85,5.87,5.85,5.86,12387200.0,4.9228,4.9396,4.9228,4.9312,12387200.0
2008-07-21 15:15:00,5.86,5.86,5.85,5.86,8125600.0,4.9312,4.9312,4.9228,4.9312,8125600.0
2008-07-21 15:20:00,5.86,5.89,5.86,5.89,21182000.0,4.9312,4.9565,4.9312,4.9565,21182000.0
2008-07-21 15:25:00,5.89,5.91,5.88,5.9,30402400.0,4.9565,4.9733,4.9481,4.9649,30402400.0
2008-07-21 15:30:00,5.9,5.91,5.89,5.91,21039200.0,4.9649,4.9733,4.9565,4.9733,21039200.0
2008-07-21 15:35:00,5.91,5.92,5.9,5.92,22587600.0,4.9733,4.9817,4.9649,4.9817,22587600.0
2008-07-21 15:40:00,5.92,5.93,5.91,5.92,20854400.0,4.9817,4.9901,4.9733,4.9817,20854400.0
2008-07-21 15:45:00,5.92,5.95,5.92,5.94,29971200.0,4.9817,5.007,4.9817,4.9985,29971200.0
2008-07-21 15:50:00,5.94,5.94,5.91,5.91,24861200.0,4.9985,4.9985,4.9733,4.9733,24861200.0
2008-07-21 15:55:00,5.92,5.95,5.9,5.95,31752000.0,4.9817,5.007,4.9649,5.007,31752000.0
2008-07-22 09:30:00,5.32,5.36,5.23,5.33,122931200.0,4.4768,4.5105,4.4011,4.4852,122931200.0
2008-07-22 09:35:00,5.33,5.42,5.31,5.42,77820400.0,4.4852,4.561,4.4684,4.561,77820400.0
2008-07-22 09:40:00,5.42,5.43,5.38,5.39,60541600.0,4.561,4.5694,4.5273,4.5357,60541600.0
2008-07-22 09:45:00,5.39,5.4,5.32,5.39,37142000.0,4.5357,4.5441,4.4768,4.5357,37142000.0
2008-07-22 09:50:00,5.39,5.46,5.39,5.44,53132800.0,4.5357,4.5946,4.5357,4.5778,53132800.0
2008-07-22 09:55:00,5.44,5.46,5.41,5.42,39289600.0,4.5778,4.5946,4.5525,4.561,39289600.0
2008-07-22 10:00:00,5.42,5.44,5.41,5.42,36094800.0,4.561,4.5778,4.5525,4.561,36094800.0
2008-07-22 10:05:00,5.42,5.45,5.42,5.43,34904800.0,4.561,4.5862,4.561,4.5694,34904800.0
2008-07-22 10:10:00,5.43,5.44,5.4,5.41,34095600.0,4.5694,4.5778,4.5441,4.5525,34095600.0
2008-07-22 10:15:00,5.41,5.48,5.41,5.47,44693600.0,4.5525,4.6115,4.5525,4.603,44693600.0
2008-07-22 10:20:00,5.47,5.49,5.44,5.46,30125200.0,4.603,4.6199,4.5778,4.5946,30125200.0
2008-07-22 10:25:00,5.46,5.48,5.43,5.44,19908000.0,4.5946,4.6115,4.5694,4.5778,19908000.0
2008-07-22 10:30:00,5.44,5.46,5.43,5.43,18642400.0,4.5778,4.5946,4.5694,4.5694,18642400.0
2008-07-22 10:35:00,5.43,5.44,5.42,5.43,20655600.0,4.5694,4.5778,4.561,4.5694,20655600.0
2008-07-22 10:40:00,5.43,5.47,5.43,5.46,21506800.0,4.5694,4.603,4.5694,4.5946,21506800.0
2008-07-22 10:45:00,5.46,5.47,5.45,5.47,16091600.0,4.5946,4.603,4.5862,4.603,16091600.0
2008-07-22 10:50:00,5.47,5.48,5.43,5.44,24564400.0,4.603,4.6115,4.5694,4.5778,24564400.0
2008-07-22 10:55:00,5.44,5.46,5.44,5.46,14086800.0,4.5778,4.5946,4.5778,4.5946,14086800.0
2008-07-22 11:00:00,5.46,5.46,5.45,5.46,13280400.0,4.5946,4.5946,4.5862,4.5946,13280400.0
2008-07-22 11:05:00,5.46,5.49,5.45,5.46,20171200.0,4.5946,4.6199,4.5862,4.5946,20171200.0
2008-07-22 11:10:00,5.46,5.48,5.46,5.47,11376400.0,4.5946,4.6115,4.5946,4.603,11376400.0
2008-07-22 11:15:00,5.47,5.5,5.47,5.48,14322000.0,4.603,4.6283,4.603,4.6115,14322000.0
2008-07-22 11:20:00,5.47,5.5,5.46,5.49,15036000.0,4.603,4.6283,4.5946,4.6199,15036000.0
2008-07-22 11:25:00,5.49,5.5,5.48,5.48,17934000.0,4.6199,4.6283,4.6115,4.6115,17934000.0
2008-07-22 11:30:00,5.49,5.5,5.47,5.47,16032800.0,4.6199,4.6283,4.603,4.603,16032800.0
2008-07-22 11:35:00,5.47,5.49,5.46,5.47,17052000.0,4.603,4.6199,4.5946,4.603,17052000.0
2008-07-22 11:40:00,5.47,5.49,5.47,5.48,10102400.0,4.603,4.6199,4.603,4.6115,10102400.0
2008-07-22 11:45:00,5.48,5.49,5.48,5.48,9766400.0,4.6115,4.6199,4.6115,4.6115,9766400.0
2008-07-22 11:50:00,5.48,5.48,5.46,5.47,12104400.0,4.6115,4.6115,4.5946,4.603,12104400.0
2008-07-22 11:55:00,5.47,5.49,5.46,5.48,10962000.0,4.603,4.6199,4.5946,4.6115,10962000.0
2008-07-22 12:00:00,5.48,5.48,5.47,5.47,7403200.0,4.6115,4.6115,4.603,4.603,7403200.0
2008-07-22 12:05:00,5.47,5.47,5.42,5.47,8181600.0,4.603,4.603,4.561,4.603,8181600.0
2008-07-22 12:10:00,5.47,5.48,5.47,5.47,8957200.0,4.603,4.6115,4.603,4.603,8957200.0
2008-07-22 12:15:00,5.47,5.47,5.45,5.45,8433600.0,4.603,4.603,4.5862,4.5862,8433600.0
2008-07-22 12:20:00,5.45,5.45,5.44,5.45,11667600.0,4.5862,4.5862,4.5778,4.5862,11667600.0
2008-07-22 12:25:00,5.45,5.47,5.44,5.47,12882800.0,4.5862,4.603,4.5778,4.603,12882800.0
2008-07-22 12:30:00,5.47,5.47,5.45,5.45,7551600.0,4.603,4.603,4.5862,4.5862,7551600.0
2008-07-22 12:35:00,5.45,5.46,5.45,5.46,7268800.0,4.5862,4.5946,4.5862,4.5946,7268800.0
2008-07-22 12:40:00,5.46,5.46,5.45,5.46,5157600.0,4.5946,4.5946,4.5862,4.5946,5157600.0
2008-07-22 12:45:00,5.46,5.47,5.46,5.46,7767200.0,4.5946,4.603,4.5946,4.5946,7767200.0
2008-07-22 12:50:00,5.46,5.47,5.46,5.47,5462800.0,4.5946,4.603,4.5946,4.603,5462800.0
2008-07-22 12:55:00,5.47,5.48,5.46,5.47,6781600.0,4.603,4.6115,4.5946,4.603,6781600.0
2008-07-22 13:00:00,5.48,5.48,5.47,5.47,6753600.0,4.6115,4.6115,4.603,4.603,6753600.0
2008-07-22 13:05:00,5.47,5.49,5.47,5.49,9164400.0,4.603,4.6199,4.603,4.6199,9164400.0
2008-07-22 13:10:00,5.49,5.52,5.49,5.51,23377200.0,4.6199,4.6451,4.6199,4.6367,23377200.0
2008-07-22 13:15:00,5.51,5.51,5.49,5.51,13333600.0,4.6367,4.6367,4.6199,4.6367,13333600.0
2008-07-22 13:20:00,5.51,5.52,5.51,5.51,12336800.0,4.6367,4.6451,4.6367,4.6367,12336800.0
2008-07-22 13:25:00,5.51,5.53,5.51,5.51,14372400.0,4.6367,4.6535,4.6367,4.6367,14372400.0
2008-07-22 13:30:00,5.51,5.52,5.5,5.51,9702000.0,4.6367,4.6451,4.6283,4.6367,9702000.0
2008-07-22 13:35:00,5.51,5.53,5.5,5.53,11099200.0,4.6367,4.6535,4.6283,4.6535,11099200.0
2008-07-22 13:40:00,5.53,5.53,5.52,5.52,10057600.0,4.6535,4.6535,4.6451,4.6451,10057600.0
2008-07-22 13:45:00,5.52,5.53,5.52,5.52,7464800.0,4.6451,4.6535,4.6451,4.6451,7464800.0
2008-07-22 13:50:00,5.52,5.53,5.52,5.53,8635200.0,4.6451,4.6535,4.6451,4.6535,8635200.0
2008-07-22 13:55:00,5.53,5.54,5.52,5.54,18701200.0,4.6535,4.6619,4.6451,4.6619,18701200.0
2008-07-22 14:00:00,5.54,5.56,5.54,5.56,22386000.0,4.6619,4.6788,4.6619,4.6788,22386000.0
2008-07-22 14:05:00,5.56,5.58,5.55,5.57,26826800.0,4.6788,4.6956,4.6704,4.6872,26826800.0
2008-07-22 14:10:00,5.57,5.58,5.55,5.56,21140000.0,4.6872,4.6956,4.6704,4.6788,21140000.0
2008-07-22 14:15:00,5.56,5.56,5.53,5.55,21498400.0,4.6788,4.6788,4.6535,4.6704,21498400.0
2008-07-22 14:20:00,5.55,5.57,5.54,5.57,12818400.0,4.6704,4.6872,4.6619,4.6872,12818400.0
2008-07-22 14:25:00,5.57,5.59,5.56,5.58,16164400.0,4.6872,4.704,4.6788,4.6956,16164400.0
2008-07-22 14:30:00,5.58,5.58,5.56,5.58,14551600.0,4.6956,4.6956,4.6788,4.6956,14551600.0
2008-07-22 14:35:00,5.58,5.59,5.57,5.59,14352800.0,4.6956,4.704,4.6872,4.704,14352800.0
2008-07-22 14:40:00,5.59,5.64,5.59,5.64,37228800.0,4.704,4.7461,4.704,4.7461,37228800.0
2008-07-22 14:45:00,5.64,5.67,5.63,5.64,37326800.0,4.7461,4.7713,4.7377,4.7461,37326800.0
2008-07-22 14:50:00,5.65,5.68,5.64,5.67,35954800.0,4.7545,4.7798,4.7461,4.7713,35954800.0
2008-07-22 14:55:00,5.67,5.69,5.65,5.68,27098400.0,4.7713,4.7882,4.7545,4.7798,27098400.0
2008-07-22 15:00:00,5.68,5.71,5.68,5.69,42047600.0,4.7798,4.805,4.7798,4.7882,42047600.0
2008-07-22 15:05:00,5.69,5.69,5.66,5.67,31001600.0,4.7882,4.7882,4.7629,4.7713,31001600.0
2008-07-22 15:10:00,5.67,5.69,5.67,5.68,20577200.0,4.7713,4.7882,4.7713,4.7798,20577200.0
2008-07-22 15:15:00,5.68,5.68,5.65,5.67,17844400.0,4.7798,4.7798,4.7545,4.7713,17844400.0
2008-07-22 15:20:00,5.67,5.69,5.66,5.68,18446400.0,4.7713,4.7882,4.7629,4.7798,18446400.0
2008-07-22 15:25:00,5.68,5.69,5.65,5.67,21215600.0,4.7798,4.7882,4.7545,4.7713,21215600.0
2008-07-22 15:30:00,5.67,5.7,5.65,5.7,26986400.0,4.7713,4.7966,4.7545,4.7966,26986400.0
2008-07-22 15:35:00,5.7,5.7,5.67,5.69,19714800.0,4.7966,4.7966,4.7713,4.7882,19714800.0
2008-07-22 15:40:00,5.69,5.71,5.68,5.71,24606400.0,4.7882,4.805,4.7798,4.805,24606400.0
2008-07-22 15:45:00,5.71,5.76,5.71,5.75,44094400.0,4.805,4.8471,4.805,4.8387,44094400.0
2008-07-22 15:50:00,5.75,5.78,5.74,5.78,38735200.0,4.8387,4.8639,4.8302,4.8639,38735200.0
2008-07-22 15:55:00,5.78,5.81,5.76,5.79,45371200.0,4.8639,4.8892,4.8471,4.8723,45371200.0
2008-07-23 09:30:00,5.89,5.9,5.83,5.83,42660800.0,4.9565,4.9649,4.906,4.906,42660800.0
2008-07-23 09:35:00,5.83,5.84,5.79,5.81,32001200.0,4.906,4.9144,4.8723,4.8892,32001200.0
2008-07-23 09:40:00,5.81,5.82,5.77,5.81,31827600.0,4.8892,4.8976,4.8555,4.8892,31827600.0
2008-07-23 09:45:00,5.81,5.85,5.81,5.84,24152800.0,4.8892,4.9228,4.8892,4.9144,24152800.0
2008-07-23 09:50:00,5.84,5.86,5.81,5.82,18096400.0,4.9144,4.9312,4.8892,4.8976,18096400.0
2008-07-23 09:55:00,5.82,5.85,5.82,5.85,15218000.0,4.8976,4.9228,4.8976,4.9228,15218000.0
2008-07-23 10:00:00,5.85,5.88,5.83,5.88,21775600.0,4.9228,4.9481,4.906,4.9481,21775600.0
2008-07-23 10:05:00,5.88,5.89,5.88,5.88,17827600.0,4.9481,4.9565,4.9481,4.9481,17827600.0
2008-07-23 10:10:00,5.88,5.92,5.88,5.91,21669200.0,4.9481,4.9817,4.9481,4.9733,21669200.0
2008-07-23 10:15:00,5.91,5.97,5.89,5.97,34280400.0,4.9733,5.0238,4.9565,5.0238,34280400.0
2008-07-23 10:20:00,5.97,6.01,5.96,5.98,40493600.0,5.0238,5.0575,5.0154,5.0322,40493600.0
2008-07-23 10:25:00,5.98,5.99,5.97,5.98,21260400.0,5.0322,5.0406,5.0238,5.0322,21260400.0
2008-07-23 10:30:00,5.98,5.99,5.97,5.98,19154800.0,5.0322,5.0406,5.0238,5.0322,19154800.0
2008-07-23 10:35:00,5.98,6.0,5.96,5.97,22078000.0,5.0322,5.049,5.0154,5.0238,22078000.0
2008-07-23 10:40:00,5.98,6.01,5.98,5.99,20566000.0,5.0322,5.0575,5.0322,5.0406,20566000.0
2008-07-23 10:45:00,5.99,6.0,5.98,6.0,15848000.0,5.0406,5.049,5.0322,5.049,15848000.0
2008-07-23 10:50:00,6.0,6.0,5.96,5.97,16402400.0,5.049,5.049,5.0154,5.0238,16402400.0
2008-07-23 10:55:00,5.97,5.97,5.95,5.95,14798000.0,5.0238,5.0238,5.007,5.007,14798000.0
2008-07-23 11:00:00,5.95,5.96,5.92,5.93,17939600.0,5.007,5.0154,4.9817,4.9901,17939600.0
2008-07-23 11:05:00,5.93,5.94,5.91,5.92,14039200.0,4.9901,4.9985,4.9733,4.9817,14039200.0
2008-07-23 11:10:00,5.93,5.93,5.91,5.93,8083600.0,4.9901,4.9901,4.9733,4.9901,8083600.0
2008-07-23 11:15:00,5.93,5.94,5.92,5.93,10522400.0,4.9901,4.9985,4.9817,4.9901,10522400.0
2008-07-23 11:20:00,5.93,5.93,5.9,5.93,12390000.0,4.9901,4.9901,4.9649,4.9901,12390000.0
2008-07-23 11:25:00,5.93,5.93,5.92,5.92,8052800.0,4.9901,4.9901,4.9817,4.9817,8052800.0
2008-07-23 11:30:00,5.92,5.93,5.92,5.92,4474400.0,4.9817,4.9901,4.9817,4.9817,4474400.0
2008-07-23 11:35:00,5.92,5.92,5.9,5.91,6941200.0,4.9817,4.9817,4.9649,4.9733,6941200.0
2008-07-23 11:40:00,5.91,5.91,5.89,5.89,12048400.0,4.9733,4.9733,4.9565,4.9565,12048400.0
2008-07-23 11:45:00,5.89,5.9,5.88,5.88,10127600.0,4.9565,4.9649,4.9481,4.9481,10127600.0
2008-07-23 11:50:00,5.88,5.89,5.86,5.87,11978400.0,4.9481,4.9565,4.9312,4.9396,11978400.0
2008-07-23 11:55:00,5.87,5.87,5.84,5.87,15094800.0,4.9396,4.9396,4.9144,4.9396,15094800.0
2008-07-23 12:00:00,5.87,5.9,5.86,5.89,12950000.0,4.9396,4.9649,4.9312,4.9565,12950000.0
2008-07-23 12:05:00,5.89,5.9,5.89,5.89,10379600.0,4.9565,4.9649,4.9565,4.9565,10379600.0
2008-07-23 12:10:00,5.89,5.89,5.86,5.87,10841600.0,4.9565,4.9565,4.9312,4.9396,10841600.0
2008-07-23 12:15:00,5.87,5.9,5.85,5.89,10892000.0,4.9396,4.9649,4.9228,4.9565,10892000.0
2008-07-23 12:20:00,5.9,5.9,5.86,5.88,9898000.0,4.9649,4.9649,4.9312,4.9481,9898000.0
2008-07-23 12:25:00,5.88,5.88,5.86,5.87,6428800.0,4.9481,4.9481,4.9312,4.9396,6428800.0
2008-07-23 12:30:00,5.87,5.87,5.85,5.86,10231200.0,4.9396,4.9396,4.9228,4.9312,10231200.0
2008-07-23 12:35:00,5.86,5.88,5.85,5.88,7400400.0,4.9312,4.9481,4.9228,4.9481,7400400.0
2008-07-23 12:40:00,5.88,5.88,5.86,5.87,7249200.0,4.9481,4.9481,4.9312,4.9396,7249200.0
2008-07-23 12:45:00,5.87,5.88,5.86,5.87,4505200.0,4.9396,4.9481,4.9312,4.9396,4505200.0
2008-07-23 12:50:00,5.87,5.89,5.87,5.88,5045600.0,4.9396,4.9565,4.9396,4.9481,5045600.0
2008-07-23 12:55:00,5.88,5.89,5.88,5.89,8551200.0,4.9481,4.9565,4.9481,4.9565,8551200.0
2008-07-23 13:00:00,5.89,5.9,5.89,5.89,6946800.0,4.9565,4.9649,4.9565,4.9565,6946800.0
2008-07-23 13:05:00,5.89,5.9,5.89,5.89,6361600.0,4.9565,4.9649,4.9565,4.9565,6361600.0
2008-07-23 13:10:00,5.89,5.92,5.89,5.92,10343200.0,4.9565,4.9817,4.9565,4.9817,10343200.0
2008-07-23 13:15:00,5.92,5.93,5.91,5.93,8990800.0,4.9817,4.9901,4.9733,4.9901,8990800.0
2008-07-23 13:20:00,5.93,5.94,5.93,5.94,8304800.0,4.9901,4.9985,4.9901,4.9985,8304800.0
2008-07-23 13:25:00,5.94,5.96,5.94,5.94,13977600.0,4.9985,5.0154,4.9985,4.9985,13977600.0
2008-07-23 13:30:00,5.94,5.94,5.93,5.93,10012800.0,4.9985,4.9985,4.9901,4.9901,10012800.0
2008-07-23 13:35:00,5.93,5.95,5.93,5.95,9091600.0,4.9901,5.007,4.9901,5.007,9091600.0
2008-07-23 13:40:00,5.95,5.96,5.94,5.96,11340000.0,5.007,5.0154,4.9985,5.0154,11340000.0
2008-07-23 13:45:00,5.96,5.98,5.95,5.96,14072800.0,5.0154,5.0322,5.007,5.0154,14072800.0
2008-07-23 13:50:00,5.96,5.96,5.93,5.93,11541600.0,5.0154,5.0154,4.9901,4.9901,11541600.0
2008-07-23 13:55:00,5.93,5.93,5.9,5.92,14478800.0,4.9901,4.9901,4.9649,4.9817,14478800.0
2008-07-23 14:00:00,5.92,5.94,5.92,5.93,8817200.0,4.9817,4.9985,4.9817,4.9901,8817200.0
2008-07-23 14:05:00,5.93,5.95,5.93,5.94,8946000.0,4.9901,5.007,4.9901,4.9985,8946000.0
2008-07-23 14:10:00,5.94,5.94,5.92,5.92,7994000.0,4.9985,4.9985,4.9817,4.9817,7994000.0
2008-07-23 14:15:00,5.92,5.93,5.92,5.92,6227200.0,4.9817,4.9901,4.9817,4.9817,6227200.0
2008-07-23 14:20:00,5.92,5.94,5.92,5.93,7350000.0,4.9817,4.9985,4.9817,4.9901,7350000.0
2008-07-23 14:25:00,5.93,5.95,5.93,5.94,8548400.0,4.9901,5.007,4.9901,4.9985,8548400.0
2008-07-23 14:30:00,5.95,5.96,5.94,5.95,8288000.0,5.007,5.0154,4.9985,5.007,8288000.0
2008-07-23 14:35:00,5.95,5.95,5.93,5.94,7518000.0,5.007,5.007,4.9901,4.9985,7518000.0
2008-07-23 14:40:00,5.94,5.94,5.93,5.94,7823200.0,4.9985,4.9985,4.9901,4.9985,7823200.0
2008-07-23 14:45:00,5.94,5.94,5.93,5.93,5796000.0,4.9985,4.9985,4.9901,4.9901,5796000.0
2008-07-23 14:50:00,5.93,5.95,5.93,5.94,6728400.0,4.9901,5.007,4.9901,4.9985,6728400.0
2008-07-23 14:55:00,5.94,5.95,5.93,5.93,6392400.0,4.9985,5.007,4.9901,4.9901,6392400.0
2008-07-23 15:00:00,5.93,5.94,5.93,5.93,10575600.0,4.9901,4.9985,4.9901,4.9901,10575600.0
2008-07-23 15:05:00,5.93,5.95,5.93,5.94,6809600.0,4.9901,5.007,4.9901,4.9985,6809600.0
2008-07-23 15:10:00,5.94,5.95,5.94,5.95,6045200.0,4.9985,5.007,4.9985,5.007,6045200.0
2008-07-23 15:15:00,5.94,5.95,5.93,5.93,7781200.0,4.9985,5.007,4.9901,4.9901,7781200.0
2008-07-23 15:20:00,5.93,5.95,5.93,5.94,8195600.0,4.9901,5.007,4.9901,4.9985,8195600.0
2008-07-23 15:25:00,5.94,5.95,5.92,5.93,7742000.0,4.9985,5.007,4.9817,4.9901,7742000.0
2008-07-23 15:30:00,5.93,5.94,5.93,5.93,6538000.0,4.9901,4.9985,4.9901,4.9901,6538000.0
2008-07-23 15:35:00,5.93,5.93,5.91,5.91,11006800.0,4.9901,4.9901,4.9733,4.9733,11006800.0
2008-07-23 15:40:00,5.91,5.92,5.91,5.91,9814000.0,4.9733,4.9817,4.9733,4.9733,9814000.0
2008-07-23 15:45:00,5.91,5.93,5.91,5.93,11628400.0,4.9733,4.9901,4.9733,4.9901,11628400.0
2008-07-23 15:50:00,5.93,5.94,5.92,5.92,15131200.0,4.9901,4.9985,4.9817,4.9817,15131200.0
2008-07-23 15:55:00,5.92,5.94,5.91,5.93,16094400.0,4.9817,4.9985,4.9733,4.9901,16094400.0
2008-07-24 09:30:00,5.87,5.9,5.82,5.83,24959200.0,4.9396,4.9649,4.8976,4.906,24959200.0
2008-07-24 09:35:00,5.83,5.85,5.83,5.83,15598800.0,4.906,4.9228,4.906,4.906,15598800.0
2008-07-24 09:40:00,5.83,5.84,5.82,5.83,16870000.0,4.906,4.9144,4.8976,4.906,16870000.0
2008-07-24 09:45:00,5.83,5.85,5.82,5.83,12969600.0,4.906,4.9228,4.8976,4.906,12969600.0
2008-07-24 09:50:00,5.83,5.85,5.81,5.85,14254800.0,4.906,4.9228,4.8892,4.9228,14254800.0
2008-07-24 09:55:00,5.85,5.87,5.84,5.86,15234800.0,4.9228,4.9396,4.9144,4.9312,15234800.0
2008-07-24 10:00:00,5.86,5.86,5.82,5.83,14394800.0,4.9312,4.9312,4.8976,4.906,14394800.0
2008-07-24 10:05:00,5.83,5.83,5.79,5.79,20062000.0,4.906,4.906,4.8723,4.8723,20062000.0
2008-07-24 10:10:00,5.79,5.8,5.77,5.79,20664000.0,4.8723,4.8807,4.8555,4.8723,20664000.0
2008-07-24 10:15:00,5.79,5.81,5.79,5.8,11463200.0,4.8723,4.8892,4.8723,4.8807,11463200.0
2008-07-24 10:20:00,5.8,5.8,5.78,5.79,9545200.0,4.8807,4.8807,4.8639,4.8723,9545200.0
2008-07-24 10:25:00,5.79,5.8,5.77,5.78,11673200.0,4.8723,4.8807,4.8555,4.8639,11673200.0
2008-07-24 10:30:00,5.78,5.8,5.78,5.79,13104000.0,4.8639,4.8807,4.8639,4.8723,13104000.0
2008-07-24 10:35:00,5.79,5.81,5.79,5.79,12280800.0,4.8723,4.8892,4.8723,4.8723,12280800.0
2008-07-24 10:40:00,5.79,5.8,5.77,5.78,9105600.0,4.8723,4.8807,4.8555,4.8639,9105600.0
2008-07-24 10:45:00,5.78,5.78,5.74,5.75,20986000.0,4.8639,4.8639,4.8302,4.8387,20986000.0
2008-07-24 10:50:00,5.75,5.76,5.73,5.74,15475600.0,4.8387,4.8471,4.8218,4.8302,15475600.0
2008-07-24 10:55:00,5.74,5.76,5.74,5.75,11163600.0,4.8302,4.8471,4.8302,4.8387,11163600.0
2008-07-24 11:00:00,5.75,5.75,5.73,5.75,9209200.0,4.8387,4.8387,4.8218,4.8387,9209200.0
2008-07-24 11:05:00,5.75,5.75,5.72,5.72,12639200.0,4.8387,4.8387,4.8134,4.8134,12639200.0
2008-07-24 11:10:00,5.72,5.72,5.69,5.69,21935200.0,4.8134,4.8134,4.7882,4.7882,21935200.0
2008-07-24 11:15:00,5.69,5.7,5.67,5.69,18555600.0,4.7882,4.7966,4.7713,4.7882,18555600.0
2008-07-24 11:20:00,5.69,5.71,5.68,5.7,15125600.0,4.7882,4.805,4.7798,4.7966,15125600.0
2008-07-24 11:25:00,5.7,5.72,5.7,5.71,13605200.0,4.7966,4.8134,4.7966,4.805,13605200.0
2008-07-24 11:30:00,5.71,5.73,5.7,5.73,12367600.0,4.805,4.8218,4.7966,4.8218,12367600.0
2008-07-24 11:35:00,5.73,5.75,5.72,5.75,11919600.0,4.8218,4.8387,4.8134,4.8387,11919600.0
2008-07-24 11:40:00,5.75,5.75,5.72,5.72,8478400.0,4.8387,4.8387,4.8134,4.8134,8478400.0
2008-07-24 11:45:00,5.72,5.73,5.72,5.72,5759600.0,4.8134,4.8218,4.8134,4.8134,5759600.0
2008-07-24 11:50:00,5.72,5.73,5.71,5.71,7761600.0,4.8134,4.8218,4.805,4.805,7761600.0
2008-07-24 11:55:00,5.71,5.72,5.71,5.72,7070000.0,4.805,4.8134,4.805,4.8134,7070000.0
2008-07-24 12:00:00,5.72,5.73,5.71,5.71,6840400.0,4.8134,4.8218,4.805,4.805,6840400.0
2008-07-24 12:05:00,5.71,5.72,5.71,5.72,3292800.0,4.805,4.8134,4.805,4.8134,3292800.0
2008-07-24 12:10:00,5.72,5.73,5.72,5.72,3726800.0,4.8134,4.8218,4.8134,4.8134,3726800.0
2008-07-24 12:15:00,5.72,5.74,5.72,5.74,5042800.0,4.8134,4.8302,4.8134,4.8302,5042800.0
2008-07-24 12:20:00,5.74,5.75,5.74,5.75,7327600.0,4.8302,4.8387,4.8302,4.8387,7327600.0
2008-07-24 12:25:00,5.75,5.75,5.72,5.73,8117200.0,4.8387,4.8387,4.8134,4.8218,8117200.0
2008-07-24 12:30:00,5.73,5.76,5.72,5.76,5630800.0,4.8218,4.8471,4.8134,4.8471,5630800.0
2008-07-24 12:35:00,5.76,5.77,5.74,5.76,9083200.0,4.8471,4.8555,4.8302,4.8471,9083200.0
2008-07-24 12:40:00,5.76,5.77,5.75,5.76,7786800.0,4.8471,4.8555,4.8387,4.8471,7786800.0
2008-07-24 12:45:00,5.76,5.76,5.75,5.76,5773600.0,4.8471,4.8471,4.8387,4.8471,5773600.0
2008-07-24 12:50:00,5.76,5.77,5.76,5.76,4580800.0,4.8471,4.8555,4.8471,4.8471,4580800.0
2008-07-24 12:55:00,5.76,5.77,5.75,5.75,6039600.0,4.8471,4.8555,4.8387,4.8387,6039600.0
2008-07-24 13:00:00,5.75,5.75,5.72,5.73,8131200.0,4.8387,4.8387,4.8134,4.8218,8131200.0
2008-07-24 13:05:00,5.73,5.73,5.72,5.72,5308800.0,4.8218,4.8218,4.8134,4.8134,5308800.0
2008-07-24 13:10:00,5.72,5.76,5.72,5.75,9035600.0,4.8134,4.8471,4.8134,4.8387,9035600.0
2008-07-24 13:15:00,5.75,5.76,5.74,5.75,5975200.0,4.8387,4.8471,4.8302,4.8387,5975200.0
2008-07-24 13:20:00,5.75,5.77,5.75,5.77,8346800.0,4.8387,4.8555,4.8387,4.8555,8346800.0
2008-07-24 13:25:00,5.77,5.79,5.77,5.78,10038000.0,4.8555,4.8723,4.8555,4.8639,10038000.0
2008-07-24 13:30:00,5.78,5.79,5.76,5.76,6812400.0,4.8639,4.8723,4.8471,4.8471,6812400.0
2008-07-24 13:35:00,5.76,5.78,5.76,5.78,7450800.0,4.8471,4.8639,4.8471,4.8639,7450800.0
2008-07-24 13:40:00,5.78,5.78,5.76,5.76,5742800.0,4.8639,4.8639,4.8471,4.8471,5742800.0
2008-07-24 13:45:00,5.76,5.78,5.76,5.78,4662000.0,4.8471,4.8639,4.8471,4.8639,4662000.0
2008-07-24 13:50:00,5.78,5.79,5.78,5.79,8304800.0,4.8639,4.8723,4.8639,4.8723,8304800.0
2008-07-24 13:55:00,5.79,5.8,5.79,5.79,7014000.0,4.8723,4.8807,4.8723,4.8723,7014000.0
2008-07-24 14:00:00,5.79,5.8,5.78,5.79,6400800.0,4.8723,4.8807,4.8639,4.8723,6400800.0
2008-07-24 14:05:00,5.79,5.79,5.77,5.77,5101600.0,4.8723,4.8723,4.8555,4.8555,5101600.0
2008-07-24 14:10:00,5.77,5.78,5.75,5.75,8856400.0,4.8555,4.8639,4.8387,4.8387,8856400.0
2008-07-24 14:15:00,5.75,5.75,5.72,5.73,11452000.0,4.8387,4.8387,4.8134,4.8218,11452000.0
2008-07-24 14:20:00,5.73,5.74,5.72,5.73,10757600.0,4.8218,4.8302,4.8134,4.8218,10757600.0
2008-07-24 14:25:00,5.73,5.74,5.72,5.72,7534800.0,4.8218,4.8302,4.8134,4.8134,7534800.0
2008-07-24 14:30:00,5.72,5.74,5.72,5.73,5798800.0,4.8134,4.8302,4.8134,4.8218,5798800.0
2008-07-24 14:35:00,5.73,5.73,5.71,5.71,11124400.0,4.8218,4.8218,4.805,4.805,11124400.0
2008-07-24 14:40:00,5.71,5.73,5.71,5.72,5930400.0,4.805,4.8218,4.805,4.8134,5930400.0
2008-07-24 14:45:00,5.73,5.73,5.72,5.73,4628400.0,4.8218,4.8218,4.8134,4.8218,4628400.0
2008-07-24 14:50:00,5.73,5.73,5.71,5.73,5216400.0,4.8218,4.8218,4.805,4.8218,5216400.0
2008-07-24 14:55:00,5.73,5.73,5.72,5.73,5364800.0,4.8218,4.8218,4.8134,4.8218,5364800.0
2008-07-24 15:00:00,5.73,5.75,5.72,5.75,9514400.0,4.8218,4.8387,4.8134,4.8387,9514400.0
2008-07-24 15:05:00,5.75,5.76,5.74,5.75,9713200.0,4.8387,4.8471,4.8302,4.8387,9713200.0
2008-07-24 15:10:00,5.75,5.76,5.74,5.74,7394800.0,4.8387,4.8471,4.8302,4.8302,7394800.0
2008-07-24 15:15:00,5.74,5.74,5.71,5.72,8982400.0,4.8302,4.8302,4.805,4.8134,8982400.0
2008-07-24 15:20:00,5.72,5.74,5.72,5.72,6594000.0,4.8134,4.8302,4.8134,4.8134,6594000.0
2008-07-24 15:25:00,5.72,5.74,5.72,5.73,6073200.0,4.8134,4.8302,4.8134,4.8218,6073200.0
2008-07-24 15:30:00,5.73,5.74,5.72,5.73,5919200.0,4.8218,4.8302,4.8134,4.8218,5919200.0
2008-07-24 15:35:00,5.73,5.73,5.71,5.72,10130400.0,4.8218,4.8218,4.805,4.8134,10130400.0
2008-07-24 15:40:00,5.72,5.72,5.7,5.7,10934000.0,4.8134,4.8134,4.7966,4.7966,10934000.0
2008-07-24 15:45:00,5.7,5.7,5.68,5.68,13888000.0,4.7966,4.7966,4.7798,4.7798,13888000.0
2008-07-24 15:50:00,5.68,5.69,5.67,5.68,16172800.0,4.7798,4.7882,4.7713,4.7798,16172800.0
2008-07-24 15:55:00,5.68,5.69,5.66,5.68,21263200.0,4.7798,4.7882,4.7629,4.7798,21263200.0
2008-07-25 09:30:00,5.73,5.74,5.7,5.71,20025600.0,4.8218,4.8302,4.7966,4.805,20025600.0
2008-07-25 09:35:00,5.71,5.74,5.7,5.73,11726400.0,4.805,4.8302,4.7966,4.8218,11726400.0
2008-07-25 09:40:00,5.73,5.74,5.69,5.7,14663600.0,4.8218,4.8302,4.7882,4.7966,14663600.0
2008-07-25 09:45:00,5.7,5.7,5.67,5.67,11771200.0,4.7966,4.7966,4.7713,4.7713,11771200.0
2008-07-25 09:50:00,5.67,5.7,5.67,5.69,14792400.0,4.7713,4.7966,4.7713,4.7882,14792400.0
2008-07-25 09:55:00,5.69,5.74,5.69,5.72,19986400.0,4.7882,4.8302,4.7882,4.8134,19986400.0
2008-07-25 10:00:00,5.72,5.74,5.7,5.71,17306800.0,4.8134,4.8302,4.7966,4.805,17306800.0
2008-07-25 10:05:00,5.71,5.73,5.71,5.72,11046000.0,4.805,4.8218,4.805,4.8134,11046000.0
2008-07-25 10:10:00,5.72,5.76,5.72,5.76,16928800.0,4.8134,4.8471,4.8134,4.8471,16928800.0
2008-07-25 10:15:00,5.76,5.76,5.74,5.76,14470400.0,4.8471,4.8471,4.8302,4.8471,14470400.0
2008-07-25 10:20:00,5.76,5.76,5.73,5.74,10791200.0,4.8471,4.8471,4.8218,4.8302,10791200.0
2008-07-25 10:25:00,5.74,5.74,5.72,5.72,10108000.0,4.8302,4.8302,4.8134,4.8134,10108000.0
2008-07-25 10:30:00,5.72,5.73,5.71,5.73,8128400.0,4.8134,4.8218,4.805,4.8218,8128400.0
2008-07-25 10:35:00,5.73,5.73,5.72,5.73,6655600.0,4.8218,4.8218,4.8134,4.8218,6655600.0
2008-07-25 10:40:00,5.73,5.74,5.73,5.73,5840800.0,4.8218,4.8302,4.8218,4.8218,5840800.0
2008-07-25 10:45:00,5.73,5.75,5.73,5.74,8584800.0,4.8218,4.8387,4.8218,4.8302,8584800.0
2008-07-25 10:50:00,5.74,5.74,5.73,5.73,7215600.0,4.8302,4.8302,4.8218,4.8218,7215600.0
2008-07-25 10:55:00,5.73,5.76,5.73,5.75,8495200.0,4.8218,4.8471,4.8218,4.8387,8495200.0
2008-07-25 11:00:00,5.75,5.75,5.74,5.75,5546800.0,4.8387,4.8387,4.8302,4.8387,5546800.0
2008-07-25 11:05:00,5.75,5.75,5.74,5.75,4905600.0,4.8387,4.8387,4.8302,4.8387,4905600.0
2008-07-25 11:10:00,5.75,5.75,5.73,5.75,6395200.0,4.8387,4.8387,4.8218,4.8387,6395200.0
2008-07-25 11:15:00,5.75,5.75,5.74,5.75,2965200.0,4.8387,4.8387,4.8302,4.8387,2965200.0
2008-07-25 11:20:00,5.75,5.76,5.74,5.75,6717200.0,4.8387,4.8471,4.8302,4.8387,6717200.0
2008-07-25 11:25:00,5.75,5.75,5.74,5.75,3214400.0,4.8387,4.8387,4.8302,4.8387,3214400.0
2008-07-25 11:30:00,5.75,5.76,5.75,5.75,7459200.0,4.8387,4.8471,4.8387,4.8387,7459200.0
2008-07-25 11:35:00,5.75,5.77,5.75,5.76,6837600.0,4.8387,4.8555,4.8387,4.8471,6837600.0
2008-07-25 11:40:00,5.76,5.77,5.75,5.76,6361600.0,4.8471,4.8555,4.8387,4.8471,6361600.0
2008-07-25 11:45:00,5.76,5.77,5.76,5.76,6846000.0,4.8471,4.8555,4.8471,4.8471,6846000.0
2008-07-25 11:50:00,5.76,5.78,5.76,5.78,8565200.0,4.8471,4.8639,4.8471,4.8639,8565200.0
2008-07-25 11:55:00,5.78,5.78,5.77,5.78,5734400.0,4.8639,4.8639,4.8555,4.8639,5734400.0
2008-07-25 12:00:00,5.78,5.78,5.77,5.77,7240800.0,4.8639,4.8639,4.8555,4.8555,7240800.0
2008-07-25 12:05:00,5.77,5.77,5.77,5.77,3852800.0,4.8555,4.8555,4.8555,4.8555,3852800.0
2008-07-25 12:10:00,5.77,5.77,5.75,5.75,5594400.0,4.8555,4.8555,4.8387,4.8387,5594400.0
2008-07-25 12:15:00,5.75,5.76,5.74,5.74,5762400.0,4.8387,4.8471,4.8302,4.8302,5762400.0
2008-07-25 12:20:00,5.75,5.76,5.74,5.75,4477200.0,4.8387,4.8471,4.8302,4.8387,4477200.0
2008-07-25 12:25:00,5.75,5.76,5.75,5.76,3169600.0,4.8387,4.8471,4.8387,4.8471,3169600.0
2008-07-25 12:30:00,5.76,5.76,5.75,5.76,2937200.0,4.8471,4.8471,4.8387,4.8471,2937200.0
2008-07-25 12:35:00,5.76,5.77,5.76,5.76,3970400.0,4.8471,4.8555,4.8471,4.8471,3970400.0
2008-07-25 12:40:00,5.76,5.78,5.76,5.77,3180800.0,4.8471,4.8639,4.8471,4.8555,3180800.0
2008-07-25 12:45:00,5.77,5.77,5.76,5.76,2962400.0,4.8555,4.8555,4.8471,4.8471,2962400.0
2008-07-25 12:50:00,5.76,5.77,5.76,5.76,2399600.0,4.8471,4.8555,4.8471,4.8471,2399600.0
2008-07-25 12:55:00,5.76,5.77,5.76,5.77,3080000.0,4.8471,4.8555,4.8471,4.8555,3080000.0
2008-07-25 13:00:00,5.77,5.77,5.76,5.77,5392800.0,4.8555,4.8555,4.8471,4.8555,5392800.0
2008-07-25 13:05:00,5.77,5.79,5.77,5.78,6927200.0,4.8555,4.8723,4.8555,4.8639,6927200.0
2008-07-25 13:10:00,5.78,5.78,5.75,5.75,9136400.0,4.8639,4.8639,4.8387,4.8387,9136400.0
2008-07-25 13:15:00,5.75,5.77,5.74,5.77,9545200.0,4.8387,4.8555,4.8302,4.8555,9545200.0
2008-07-25 13:20:00,5.77,5.78,5.76,5.76,4771200.0,4.8555,4.8639,4.8471,4.8471,4771200.0
2008-07-25 13:25:00,5.76,5.77,5.75,5.76,5163200.0,4.8471,4.8555,4.8387,4.8471,5163200.0
2008-07-25 13:30:00,5.76,5.76,5.75,5.75,3309600.0,4.8471,4.8471,4.8387,4.8387,3309600.0
2008-07-25 13:35:00,5.75,5.76,5.75,5.76,4194400.0,4.8387,4.8471,4.8387,4.8471,4194400.0
2008-07-25 13:40:00,5.76,5.76,5.73,5.74,7246400.0,4.8471,4.8471,4.8218,4.8302,7246400.0
2008-07-25 13:45:00,5.74,5.75,5.74,5.75,4435200.0,4.8302,4.8387,4.8302,4.8387,4435200.0
2008-07-25 13:50:00,5.75,5.77,5.75,5.76,4695600.0,4.8387,4.8555,4.8387,4.8471,4695600.0
2008-07-25 13:55:00,5.76,5.77,5.76,5.76,4606000.0,4.8471,4.8555,4.8471,4.8471,4606000.0
2008-07-25 14:00:00,5.76,5.78,5.76,5.76,4575200.0,4.8471,4.8639,4.8471,4.8471,4575200.0
2008-07-25 14:05:00,5.76,5.79,5.76,5.79,11096400.0,4.8471,4.8723,4.8471,4.8723,11096400.0
2008-07-25 14:10:00,5.79,5.81,5.79,5.8,13546400.0,4.8723,4.8892,4.8723,4.8807,13546400.0
2008-07-25 14:15:00,5.8,5.81,5.79,5.8,6910400.0,4.8807,4.8892,4.8723,4.8807,6910400.0
2008-07-25 14:20:00,5.8,5.8,5.79,5.8,7590800.0,4.8807,4.8807,4.8723,4.8807,7590800.0
2008-07-25 14:25:00,5.8,5.81,5.79,5.79,8066800.0,4.8807,4.8892,4.8723,4.8723,8066800.0
2008-07-25 14:30:00,5.79,5.79,5.78,5.78,7966000.0,4.8723,4.8723,4.8639,4.8639,7966000.0
2008-07-25 14:35:00,5.78,5.8,5.78,5.8,6165600.0,4.8639,4.8807,4.8639,4.8807,6165600.0
2008-07-25 14:40:00,5.8,5.8,5.79,5.79,6367200.0,4.8807,4.8807,4.8723,4.8723,6367200.0
2008-07-25 14:45:00,5.79,5.8,5.79,5.8,3301200.0,4.8723,4.8807,4.8723,4.8807,3301200.0
2008-07-25 14:50:00,5.8,5.82,5.79,5.82,8486800.0,4.8807,4.8976,4.8723,4.8976,8486800.0
2008-07-25 14:55:00,5.82,5.82,5.81,5.82,6854400.0,4.8976,4.8976,4.8892,4.8976,6854400.0
2008-07-25 15:00:00,5.82,5.82,5.8,5.8,8640800.0,4.8976,4.8976,4.8807,4.8807,8640800.0
2008-07-25 15:05:00,5.8,5.8,5.79,5.79,4844000.0,4.8807,4.8807,4.8723,4.8723,4844000.0
2008-07-25 15:10:00,5.79,5.8,5.78,5.78,7506800.0,4.8723,4.8807,4.8639,4.8639,7506800.0
2008-07-25 15:15:00,5.78,5.8,5.77,5.8,7450800.0,4.8639,4.8807,4.8555,4.8807,7450800.0
2008-07-25 15:20:00,5.8,5.8,5.79,5.79,4180400.0,4.8807,4.8807,4.8723,4.8723,4180400.0
2008-07-25 15:25:00,5.79,5.8,5.79,5.79,5457200.0,4.8723,4.8807,4.8723,4.8723,5457200.0
2008-07-25 15:30:00,5.79,5.79,5.77,5.77,7044800.0,4.8723,4.8723,4.8555,4.8555,7044800.0
2008-07-25 15:35:00,5.78,5.78,5.77,5.77,5591600.0,4.8639,4.8639,4.8555,4.8555,5591600.0
2008-07-25 15:40:00,5.77,5.78,5.76,5.77,8498000.0,4.8555,4.8639,4.8471,4.8555,8498000.0
2008-07-25 15:45:00,5.77,5.8,5.77,5.8,10466400.0,4.8555,4.8807,4.8555,4.8807,10466400.0
2008-07-25 15:50:00,5.8,5.81,5.79,5.8,10693200.0,4.8807,4.8892,4.8723,4.8807,10693200.0
2008-07-25 15:55:00,5.8,5.8,5.79,5.79,12138000.0,4.8807,4.8807,4.8723,4.8723,12138000.0
2008-07-28 09:30:00,5.8,5.8,5.73,5.75,18664800.0,4.8807,4.8807,4.8218,4.8387,18664800.0
2008-07-28 09:35:00,5.76,5.79,5.76,5.78,17214400.0,4.8471,4.8723,4.8471,4.8639,17214400.0
2008-07-28 09:40:00,5.78,5.78,5.76,5.77,8806000.0,4.8639,4.8639,4.8471,4.8555,8806000.0
2008-07-28 09:45:00,5.77,5.77,5.75,5.77,8884400.0,4.8555,4.8555,4.8387,4.8555,8884400.0
2008-07-28 09:50:00,5.77,5.77,5.74,5.75,9128000.0,4.8555,4.8555,4.8302,4.8387,9128000.0
2008-07-28 09:55:00,5.74,5.75,5.73,5.74,10967600.0,4.8302,4.8387,4.8218,4.8302,10967600.0
2008-07-28 10:00:00,5.74,5.75,5.74,5.74,6543600.0,4.8302,4.8387,4.8302,4.8302,6543600.0
2008-07-28 10:05:00,5.74,5.75,5.73,5.74,10396400.0,4.8302,4.8387,4.8218,4.8302,10396400.0
2008-07-28 10:10:00,5.74,5.74,5.7,5.7,14904400.0,4.8302,4.8302,4.7966,4.7966,14904400.0
2008-07-28 10:15:00,5.7,5.71,5.69,5.71,13829200.0,4.7966,4.805,4.7882,4.805,13829200.0
2008-07-28 10:20:00,5.71,5.72,5.7,5.72,9452800.0,4.805,4.8134,4.7966,4.8134,9452800.0
2008-07-28 10:25:00,5.72,5.73,5.71,5.73,8570800.0,4.8134,4.8218,4.805,4.8218,8570800.0
2008-07-28 10:30:00,5.73,5.73,5.71,5.72,7070000.0,4.8218,4.8218,4.805,4.8134,7070000.0
2008-07-28 10:35:00,5.71,5.72,5.71,5.72,5110000.0,4.805,4.8134,4.805,4.8134,5110000.0
2008-07-28 10:40:00,5.72,5.72,5.7,5.71,5854800.0,4.8134,4.8134,4.7966,4.805,5854800.0
2008-07-28 10:45:00,5.71,5.71,5.68,5.69,10505600.0,4.805,4.805,4.7798,4.7882,10505600.0
2008-07-28 10:50:00,5.69,5.7,5.68,5.69,6655600.0,4.7882,4.7966,4.7798,4.7882,6655600.0
2008-07-28 10:55:00,5.69,5.7,5.68,5.69,14406000.0,4.7882,4.7966,4.7798,4.7882,14406000.0
2008-07-28 11:00:00,5.69,5.7,5.69,5.7,9934400.0,4.7882,4.7966,4.7882,4.7966,9934400.0
2008-07-28 11:05:00,5.7,5.7,5.68,5.69,13356000.0,4.7966,4.7966,4.7798,4.7882,13356000.0
2008-07-28 11:10:00,5.69,5.69,5.67,5.68,9570400.0,4.7882,4.7882,4.7713,4.7798,9570400.0
2008-07-28 11:15:00,5.68,5.68,5.66,5.67,8621200.0,4.7798,4.7798,4.7629,4.7713,8621200.0
2008-07-28 11:20:00,5.67,5.67,5.66,5.67,5717600.0,4.7713,4.7713,4.7629,4.7713,5717600.0
2008-07-28 11:25:00,5.67,5.67,5.65,5.65,10757600.0,4.7713,4.7713,4.7545,4.7545,10757600.0
2008-07-28 11:30:00,5.65,5.65,5.63,5.63,12899600.0,4.7545,4.7545,4.7377,4.7377,12899600.0
2008-07-28 11:35:00,5.63,5.63,5.62,5.62,12101600.0,4.7377,4.7377,4.7293,4.7293,12101600.0
2008-07-28 11:40:00,5.62,5.62,5.6,5.62,17967600.0,4.7293,4.7293,4.7124,4.7293,17967600.0
2008-07-28 11:45:00,5.62,5.63,5.61,5.62,10934000.0,4.7293,4.7377,4.7209,4.7293,10934000.0
2008-07-28 11:50:00,5.62,5.62,5.61,5.62,7207200.0,4.7293,4.7293,4.7209,4.7293,7207200.0
2008-07-28 11:55:00,5.62,5.63,5.61,5.62,7145600.0,4.7293,4.7377,4.7209,4.7293,7145600.0
2008-07-28 12:00:00,5.62,5.62,5.61,5.62,7100800.0,4.7293,4.7293,4.7209,4.7293,7100800.0
2008-07-28 12:05:00,5.62,5.62,5.61,5.61,8330000.0,4.7293,4.7293,4.7209,4.7209,8330000.0
2008-07-28 12:10:00,5.61,5.62,5.61,5.61,6440000.0,4.7209,4.7293,4.7209,4.7209,6440000.0
2008-07-28 12:15:00,5.61,5.62,5.61,5.61,6594000.0,4.7209,4.7293,4.7209,4.7209,6594000.0
2008-07-28 12:20:00,5.61,5.62,5.61,5.61,4930800.0,4.7209,4.7293,4.7209,4.7209,4930800.0
2008-07-28 12:25:00,5.61,5.62,5.59,5.6,7126000.0,4.7209,4.7293,4.704,4.7124,7126000.0
2008-07-28 12:30:00,5.6,5.62,5.6,5.61,6896400.0,4.7124,4.7293,4.7124,4.7209,6896400.0
2008-07-28 12:35:00,5.61,5.62,5.6,5.6,3906000.0,4.7209,4.7293,4.7124,4.7124,3906000.0
2008-07-28 12:40:00,5.6,5.6,5.56,5.57,15730400.0,4.7124,4.7124,4.6788,4.6872,15730400.0
2008-07-28 12:45:00,5.57,5.58,5.57,5.57,7803600.0,4.6872,4.6956,4.6872,4.6872,7803600.0
2008-07-28 12:50:00,5.57,5.58,5.56,5.56,7274400.0,4.6872,4.6956,4.6788,4.6788,7274400.0
2008-07-28 12:55:00,5.56,5.56,5.54,5.55,12476800.0,4.6788,4.6788,4.6619,4.6704,12476800.0
2008-07-28 13:00:00,5.55,5.57,5.54,5.57,9592800.0,4.6704,4.6872,4.6619,4.6872,9592800.0
2008-07-28 13:05:00,5.57,5.58,5.56,5.58,9514400.0,4.6872,4.6956,4.6788,4.6956,9514400.0
2008-07-28 13:10:00,5.58,5.6,5.58,5.59,7322000.0,4.6956,4.7124,4.6956,4.704,7322000.0
2008-07-28 13:15:00,5.6,5.61,5.58,5.58,10208800.0,4.7124,4.7209,4.6956,4.6956,10208800.0
2008-07-28 13:20:00,5.58,5.58,5.57,5.58,6518400.0,4.6956,4.6956,4.6872,4.6956,6518400.0
2008-07-28 13:25:00,5.58,5.58,5.57,5.57,4975600.0,4.6956,4.6956,4.6872,4.6872,4975600.0
2008-07-28 13:30:00,5.57,5.58,5.57,5.58,7249200.0,4.6872,4.6956,4.6872,4.6956,7249200.0
2008-07-28 13:35:00,5.57,5.59,5.57,5.59,6073200.0,4.6872,4.704,4.6872,4.704,6073200.0
2008-07-28 13:40:00,5.59,5.61,5.59,5.61,9856000.0,4.704,4.7209,4.704,4.7209,9856000.0
2008-07-28 13:45:00,5.61,5.61,5.58,5.59,8430800.0,4.7209,4.7209,4.6956,4.704,8430800.0
2008-07-28 13:50:00,5.58,5.61,5.58,5.61,7249200.0,4.6956,4.7209,4.6956,4.7209,7249200.0
2008-07-28 13:55:00,5.61,5.62,5.6,5.61,7952000.0,4.7209,4.7293,4.7124,4.7209,7952000.0
2008-07-28 14:00:00,5.61,5.61,5.6,5.6,7389200.0,4.7209,4.7209,4.7124,4.7124,7389200.0
2008-07-28 14:05:00,5.6,5.61,5.59,5.59,5703600.0,4.7124,4.7209,4.704,4.704,5703600.0
2008-07-28 14:10:00,5.59,5.6,5.58,5.58,5454400.0,4.704,4.7124,4.6956,4.6956,5454400.0
2008-07-28 14:15:00,5.58,5.59,5.56,5.56,9900800.0,4.6956,4.704,4.6788,4.6788,9900800.0
2008-07-28 14:20:00,5.56,5.58,5.56,5.57,5658800.0,4.6788,4.6956,4.6788,4.6872,5658800.0
2008-07-28 14:25:00,5.57,5.57,5.55,5.55,8019200.0,4.6872,4.6872,4.6704,4.6704,8019200.0
2008-07-28 14:30:00,5.55,5.58,5.55,5.57,10379600.0,4.6704,4.6956,4.6704,4.6872,10379600.0
2008-07-28 14:35:00,5.57,5.59,5.57,5.58,7246400.0,4.6872,4.704,4.6872,4.6956,7246400.0
2008-07-28 14:40:00,5.58,5.59,5.56,5.56,8386000.0,4.6956,4.704,4.6788,4.6788,8386000.0
2008-07-28 14:45:00,5.56,5.57,5.55,5.56,7179200.0,4.6788,4.6872,4.6704,4.6788,7179200.0
2008-07-28 14:50:00,5.56,5.59,5.56,5.59,7537600.0,4.6788,4.704,4.6788,4.704,7537600.0
2008-07-28 14:55:00,5.59,5.59,5.55,5.56,8856400.0,4.704,4.704,4.6704,4.6788,8856400.0
2008-07-28 15:00:00,5.56,5.56,5.55,5.56,8335600.0,4.6788,4.6788,4.6704,4.6788,8335600.0
2008-07-28 15:05:00,5.56,5.56,5.54,5.55,11186000.0,4.6788,4.6788,4.6619,4.6704,11186000.0
2008-07-28 15:10:00,5.55,5.56,5.55,5.56,5485200.0,4.6704,4.6788,4.6704,4.6788,5485200.0
2008-07-28 15:15:00,5.56,5.57,5.55,5.55,7789600.0,4.6788,4.6872,4.6704,4.6704,7789600.0
2008-07-28 15:20:00,5.55,5.56,5.54,5.55,8288000.0,4.6704,4.6788,4.6619,4.6704,8288000.0
2008-07-28 15:25:00,5.55,5.56,5.55,5.56,7366800.0,4.6704,4.6788,4.6704,4.6788,7366800.0
2008-07-28 15:30:00,5.56,5.56,5.53,5.55,14551600.0,4.6788,4.6788,4.6535,4.6704,14551600.0
2008-07-28 15:35:00,5.55,5.55,5.53,5.53,10348800.0,4.6704,4.6704,4.6535,4.6535,10348800.0
2008-07-28 15:40:00,5.53,5.55,5.53,5.54,12068000.0,4.6535,4.6704,4.6535,4.6619,12068000.0
2008-07-28 15:45:00,5.54,5.54,5.5,5.5,16559200.0,4.6619,4.6619,4.6283,4.6283,16559200.0
2008-07-28 15:50:00,5.51,5.53,5.5,5.53,18048800.0,4.6367,4.6535,4.6283,4.6535,18048800.0
2008-07-28 15:55:00,5.53,5.54,5.51,5.53,22456000.0,4.6535,4.6619,4.6367,4.6535,22456000.0
2008-07-29 09:30:00,5.55,5.57,5.52,5.52,23954000.0,4.6704,4.6872,4.6451,4.6451,23954000.0
2008-07-29 09:35:00,5.52,5.53,5.49,5.52,23346400.0,4.6451,4.6535,4.6199,4.6451,23346400.0
2008-07-29 09:40:00,5.52,5.57,5.52,5.54,15654800.0,4.6451,4.6872,4.6451,4.6619,15654800.0
2008-07-29 09:45:00,5.54,5.56,5.52,5.54,11897200.0,4.6619,4.6788,4.6451,4.6619,11897200.0
2008-07-29 09:50:00,5.54,5.6,5.54,5.58,16282000.0,4.6619,4.7124,4.6619,4.6956,16282000.0
2008-07-29 09:55:00,5.58,5.6,5.57,5.57,10410400.0,4.6956,4.7124,4.6872,4.6872,10410400.0
2008-07-29 10:00:00,5.57,5.62,5.57,5.62,15968400.0,4.6872,4.7293,4.6872,4.7293,15968400.0
2008-07-29 10:05:00,5.62,5.64,5.61,5.63,20445600.0,4.7293,4.7461,4.7209,4.7377,20445600.0
2008-07-29 10:10:00,5.63,5.65,5.63,5.63,16074800.0,4.7377,4.7545,4.7377,4.7377,16074800.0
2008-07-29 10:15:00,5.63,5.65,5.63,5.64,14672000.0,4.7377,4.7545,4.7377,4.7461,14672000.0
2008-07-29 10:20:00,5.63,5.65,5.62,5.64,12994800.0,4.7377,4.7545,4.7293,4.7461,12994800.0
2008-07-29 10:25:00,5.64,5.64,5.61,5.62,12521600.0,4.7461,4.7461,4.7209,4.7293,12521600.0
2008-07-29 10:30:00,5.62,5.64,5.62,5.63,11558400.0,4.7293,4.7461,4.7293,4.7377,11558400.0
2008-07-29 10:35:00,5.63,5.65,5.63,5.64,9259600.0,4.7377,4.7545,4.7377,4.7461,9259600.0
2008-07-29 10:40:00,5.64,5.67,5.64,5.67,15330000.0,4.7461,4.7713,4.7461,4.7713,15330000.0
2008-07-29 10:45:00,5.67,5.69,5.66,5.68,18146800.0,4.7713,4.7882,4.7629,4.7798,18146800.0
2008-07-29 10:50:00,5.68,5.69,5.67,5.67,11908400.0,4.7798,4.7882,4.7713,4.7713,11908400.0
2008-07-29 10:55:00,5.67,5.68,5.66,5.67,7445200.0,4.7713,4.7798,4.7629,4.7713,7445200.0
2008-07-29 11:00:00,5.67,5.67,5.66,5.66,5255600.0,4.7713,4.7713,4.7629,4.7629,5255600.0
2008-07-29 11:05:00,5.66,5.67,5.65,5.66,5510400.0,4.7629,4.7713,4.7545,4.7629,5510400.0
2008-07-29 11:10:00,5.66,5.68,5.66,5.67,5569200.0,4.7629,4.7798,4.7629,4.7713,5569200.0
2008-07-29 11:15:00,5.67,5.68,5.67,5.68,6916000.0,4.7713,4.7798,4.7713,4.7798,6916000.0
2008-07-29 11:20:00,5.68,5.68,5.67,5.67,5776400.0,4.7798,4.7798,4.7713,4.7713,5776400.0
2008-07-29 11:25:00,5.67,5.68,5.66,5.66,5773600.0,4.7713,4.7798,4.7629,4.7629,5773600.0
2008-07-29 11:30:00,5.66,5.67,5.65,5.66,6588400.0,4.7629,4.7713,4.7545,4.7629,6588400.0
2008-07-29 11:35:00,5.66,5.66,5.64,5.65,8260000.0,4.7629,4.7629,4.7461,4.7545,8260000.0
2008-07-29 11:40:00,5.65,5.68,5.65,5.67,6165600.0,4.7545,4.7798,4.7545,4.7713,6165600.0
2008-07-29 11:45:00,5.67,5.68,5.66,5.67,5082000.0,4.7713,4.7798,4.7629,4.7713,5082000.0
2008-07-29 11:50:00,5.67,5.67,5.66,5.67,3866800.0,4.7713,4.7713,4.7629,4.7713,3866800.0
2008-07-29 11:55:00,5.67,5.67,5.65,5.65,3018400.0,4.7713,4.7713,4.7545,4.7545,3018400.0
2008-07-29 12:00:00,5.65,5.68,5.65,5.67,5703600.0,4.7545,4.7798,4.7545,4.7713,5703600.0
2008-07-29 12:05:00,5.67,5.68,5.66,5.66,5258400.0,4.7713,4.7798,4.7629,4.7629,5258400.0
2008-07-29 12:10:00,5.66,5.67,5.65,5.66,4715200.0,4.7629,4.7713,4.7545,4.7629,4715200.0
2008-07-29 12:15:00,5.66,5.67,5.64,5.64,6235600.0,4.7629,4.7713,4.7461,4.7461,6235600.0
2008-07-29 12:20:00,5.64,5.65,5.63,5.63,8677200.0,4.7461,4.7545,4.7377,4.7377,8677200.0
2008-07-29 12:25:00,5.63,5.64,5.63,5.64,6882400.0,4.7377,4.7461,4.7377,4.7461,6882400.0
2008-07-29 12:30:00,5.64,5.65,5.63,5.64,5692400.0,4.7461,4.7545,4.7377,4.7461,5692400.0
2008-07-29 12:35:00,5.64,5.65,5.63,5.63,4286800.0,4.7461,4.7545,4.7377,4.7377,4286800.0
2008-07-29 12:40:00,5.63,5.64,5.63,5.63,5331200.0,4.7377,4.7461,4.7377,4.7377,5331200.0
2008-07-29 12:45:00,5.63,5.65,5.63,5.65,5966800.0,4.7377,4.7545,4.7377,4.7545,5966800.0
2008-07-29 12:50:00,5.65,5.65,5.63,5.63,7254800.0,4.7545,4.7545,4.7377,4.7377,7254800.0
2008-07-29 12:55:00,5.63,5.65,5.63,5.64,4438000.0,4.7377,4.7545,4.7377,4.7461,4438000.0
2008-07-29 13:00:00,5.64,5.64,5.64,5.64,2150400.0,4.7461,4.7461,4.7461,4.7461,2150400.0
2008-07-29 13:05:00,5.64,5.64,5.63,5.63,4138400.0,4.7461,4.7461,4.7377,4.7377,4138400.0
2008-07-29 13:10:00,5.63,5.66,5.63,5.65,5583200.0,4.7377,4.7629,4.7377,4.7545,5583200.0
2008-07-29 13:15:00,5.65,5.66,5.65,5.66,3124800.0,4.7545,4.7629,4.7545,4.7629,3124800.0
2008-07-29 13:20:00,5.66,5.67,5.65,5.67,3281600.0,4.7629,4.7713,4.7545,4.7713,3281600.0
2008-07-29 13:25:00,5.66,5.67,5.66,5.67,6479200.0,4.7629,4.7713,4.7629,4.7713,6479200.0
2008-07-29 13:30:00,5.67,5.68,5.66,5.67,4846800.0,4.7713,4.7798,4.7629,4.7713,4846800.0
2008-07-29 13:35:00,5.67,5.67,5.66,5.66,3357200.0,4.7713,4.7713,4.7629,4.7629,3357200.0
2008-07-29 13:40:00,5.66,5.67,5.66,5.67,3822000.0,4.7629,4.7713,4.7629,4.7713,3822000.0
2008-07-29 13:45:00,5.67,5.67,5.65,5.66,3385200.0,4.7713,4.7713,4.7545,4.7629,3385200.0
2008-07-29 13:50:00,5.66,5.67,5.65,5.66,4068400.0,4.7629,4.7713,4.7545,4.7629,4068400.0
2008-07-29 13:55:00,5.66,5.67,5.66,5.66,2651600.0,4.7629,4.7713,4.7629,4.7629,2651600.0
2008-07-29 14:00:00,5.66,5.66,5.64,5.65,6409200.0,4.7629,4.7629,4.7461,4.7545,6409200.0
2008-07-29 14:05:00,5.65,5.65,5.64,5.65,6316800.0,4.7545,4.7545,4.7461,4.7545,6316800.0
2008-07-29 14:10:00,5.64,5.65,5.63,5.63,6661200.0,4.7461,4.7545,4.7377,4.7377,6661200.0
2008-07-29 14:15:00,5.63,5.65,5.63,5.65,6960800.0,4.7377,4.7545,4.7377,4.7545,6960800.0
2008-07-29 14:20:00,5.65,5.66,5.65,5.65,4625600.0,4.7545,4.7629,4.7545,4.7545,4625600.0
2008-07-29 14:25:00,5.65,5.65,5.64,5.65,3914400.0,4.7545,4.7545,4.7461,4.7545,3914400.0
2008-07-29 14:30:00,5.65,5.65,5.64,5.64,4138400.0,4.7545,4.7545,4.7461,4.7461,4138400.0
2008-07-29 14:35:00,5.64,5.64,5.63,5.63,3525200.0,4.7461,4.7461,4.7377,4.7377,3525200.0
2008-07-29 14:40:00,5.63,5.64,5.62,5.62,6440000.0,4.7377,4.7461,4.7293,4.7293,6440000.0
2008-07-29 14:45:00,5.62,5.63,5.62,5.62,8682800.0,4.7293,4.7377,4.7293,4.7293,8682800.0
2008-07-29 14:50:00,5.62,5.63,5.61,5.63,9982000.0,4.7293,4.7377,4.7209,4.7377,9982000.0
2008-07-29 14:55:00,5.63,5.63,5.61,5.61,6580000.0,4.7377,4.7377,4.7209,4.7209,6580000.0
2008-07-29 15:00:00,5.61,5.62,5.59,5.6,12611200.0,4.7209,4.7293,4.704,4.7124,12611200.0
2008-07-29 15:05:00,5.6,5.61,5.6,5.61,5910800.0,4.7124,4.7209,4.7124,4.7209,5910800.0
2008-07-29 15:10:00,5.61,5.61,5.59,5.61,6465200.0,4.7209,4.7209,4.704,4.7209,6465200.0
2008-07-29 15:15:00,5.6,5.61,5.59,5.61,6736800.0,4.7124,4.7209,4.704,4.7209,6736800.0
2008-07-29 15:20:00,5.61,5.64,5.61,5.63,11928000.0,4.7209,4.7461,4.7209,4.7377,11928000.0
2008-07-29 15:25:00,5.63,5.64,5.63,5.63,8198400.0,4.7377,4.7461,4.7377,4.7377,8198400.0
2008-07-29 15:30:00,5.63,5.63,5.62,5.63,7056000.0,4.7377,4.7377,4.7293,4.7377,7056000.0
2008-07-29 15:35:00,5.63,5.63,5.62,5.63,9606800.0,4.7377,4.7377,4.7293,4.7377,9606800.0
2008-07-29 15:40:00,5.63,5.63,5.6,5.6,11958800.0,4.7377,4.7377,4.7124,4.7124,11958800.0
2008-07-29 15:45:00,5.6,5.61,5.59,5.6,10486000.0,4.7124,4.7209,4.704,4.7124,10486000.0
2008-07-29 15:50:00,5.6,5.63,5.6,5.62,10407600.0,4.7124,4.7377,4.7124,4.7293,10407600.0
2008-07-29 15:55:00,5.62,5.62,5.6,5.61,11830000.0,4.7293,4.7293,4.7124,4.7209,11830000.0
2008-07-30 09:30:00,5.63,5.65,5.61,5.63,22842400.0,4.7377,4.7545,4.7209,4.7377,22842400.0
2008-07-30 09:35:00,5.63,5.64,5.6,5.62,20521200.0,4.7377,4.7461,4.7124,4.7293,20521200.0
2008-07-30 09:40:00,5.62,5.67,5.62,5.66,19961200.0,4.7293,4.7713,4.7293,4.7629,19961200.0
2008-07-30 09:45:00,5.66,5.66,5.64,5.64,11284000.0,4.7629,4.7629,4.7461,4.7461,11284000.0
2008-07-30 09:50:00,5.64,5.65,5.63,5.64,10673600.0,4.7461,4.7545,4.7377,4.7461,10673600.0
2008-07-30 09:55:00,5.64,5.67,5.64,5.65,11852400.0,4.7461,4.7713,4.7461,4.7545,11852400.0
2008-07-30 10:00:00,5.65,5.69,5.65,5.68,15184400.0,4.7545,4.7882,4.7545,4.7798,15184400.0
2008-07-30 10:05:00,5.68,5.69,5.68,5.69,11701200.0,4.7798,4.7882,4.7798,4.7882,11701200.0
2008-07-30 10:10:00,5.69,5.7,5.68,5.7,16956800.0,4.7882,4.7966,4.7798,4.7966,16956800.0
2008-07-30 10:15:00,5.7,5.71,5.69,5.69,14459200.0,4.7966,4.805,4.7882,4.7882,14459200.0
2008-07-30 10:20:00,5.69,5.7,5.69,5.7,5745600.0,4.7882,4.7966,4.7882,4.7966,5745600.0
2008-07-30 10:25:00,5.7,5.71,5.7,5.7,7198800.0,4.7966,4.805,4.7966,4.7966,7198800.0
2008-07-30 10:30:00,5.7,5.71,5.69,5.69,6210400.0,4.7966,4.805,4.7882,4.7882,6210400.0
2008-07-30 10:35:00,5.69,5.71,5.69,5.71,15705200.0,4.7882,4.805,4.7882,4.805,15705200.0
2008-07-30 10:40:00,5.71,5.71,5.69,5.7,10847200.0,4.805,4.805,4.7882,4.7966,10847200.0
2008-07-30 10:45:00,5.7,5.73,5.69,5.72,18914000.0,4.7966,4.8218,4.7882,4.8134,18914000.0
2008-07-30 10:50:00,5.72,5.73,5.7,5.7,13316800.0,4.8134,4.8218,4.7966,4.7966,13316800.0
2008-07-30 10:55:00,5.7,5.71,5.7,5.7,9254000.0,4.7966,4.805,4.7966,4.7966,9254000.0
2008-07-30 11:00:00,5.7,5.71,5.7,5.7,5093200.0,4.7966,4.805,4.7966,4.7966,5093200.0
2008-07-30 11:05:00,5.7,5.71,5.69,5.7,6417600.0,4.7966,4.805,4.7882,4.7966,6417600.0
2008-07-30 11:10:00,5.7,5.71,5.7,5.7,5857600.0,4.7966,4.805,4.7966,4.7966,5857600.0
2008-07-30 11:15:00,5.7,5.71,5.69,5.69,3791200.0,4.7966,4.805,4.7882,4.7882,3791200.0
2008-07-30 11:20:00,5.69,5.7,5.69,5.69,5731600.0,4.7882,4.7966,4.7882,4.7882,5731600.0
2008-07-30 11:25:00,5.69,5.7,5.69,5.7,5068000.0,4.7882,4.7966,4.7882,4.7966,5068000.0
2008-07-30 11:30:00,5.7,5.7,5.69,5.69,4592000.0,4.7966,4.7966,4.7882,4.7882,4592000.0
2008-07-30 11:35:00,5.69,5.69,5.68,5.69,5740000.0,4.7882,4.7882,4.7798,4.7882,5740000.0
2008-07-30 11:40:00,5.69,5.7,5.69,5.69,3500000.0,4.7882,4.7966,4.7882,4.7882,3500000.0
2008-07-30 11:45:00,5.69,5.7,5.69,5.69,4594800.0,4.7882,4.7966,4.7882,4.7882,4594800.0
2008-07-30 11:50:00,5.69,5.7,5.69,5.7,5812800.0,4.7882,4.7966,4.7882,4.7966,5812800.0
2008-07-30 11:55:00,5.7,5.71,5.7,5.71,5588800.0,4.7966,4.805,4.7966,4.805,5588800.0
2008-07-30 12:00:00,5.71,5.71,5.7,5.7,3396400.0,4.805,4.805,4.7966,4.7966,3396400.0
2008-07-30 12:05:00,5.7,5.71,5.69,5.69,6070400.0,4.7966,4.805,4.7882,4.7882,6070400.0
2008-07-30 12:10:00,5.69,5.7,5.68,5.69,3757600.0,4.7882,4.7966,4.7798,4.7882,3757600.0
2008-07-30 12:15:00,5.69,5.69,5.68,5.69,5356400.0,4.7882,4.7882,4.7798,4.7882,5356400.0
2008-07-30 12:20:00,5.69,5.7,5.69,5.69,3754800.0,4.7882,4.7966,4.7882,4.7882,3754800.0
2008-07-30 12:25:00,5.69,5.69,5.69,5.69,3626000.0,4.7882,4.7882,4.7882,4.7882,3626000.0
2008-07-30 12:30:00,5.69,5.69,5.68,5.68,3368400.0,4.7882,4.7882,4.7798,4.7798,3368400.0
2008-07-30 12:35:00,5.68,5.69,5.66,5.66,10816400.0,4.7798,4.7882,4.7629,4.7629,10816400.0
2008-07-30 12:40:00,5.66,5.67,5.64,5.66,9724400.0,4.7629,4.7713,4.7461,4.7629,9724400.0
2008-07-30 12:45:00,5.66,5.66,5.63,5.64,8696800.0,4.7629,4.7629,4.7377,4.7461,8696800.0
2008-07-30 12:50:00,5.64,5.65,5.63,5.63,8248800.0,4.7461,4.7545,4.7377,4.7377,8248800.0
2008-07-30 12:55:00,5.63,5.63,5.62,5.62,8747200.0,4.7377,4.7377,4.7293,4.7293,8747200.0
2008-07-30 13:00:00,5.62,5.63,5.6,5.61,11734800.0,4.7293,4.7377,4.7124,4.7209,11734800.0
2008-07-30 13:05:00,5.6,5.61,5.57,5.61,17346000.0,4.7124,4.7209,4.6872,4.7209,17346000.0
2008-07-30 13:10:00,5.61,5.62,5.59,5.62,8363600.0,4.7209,4.7293,4.704,4.7293,8363600.0
2008-07-30 13:15:00,5.62,5.64,5.62,5.63,10766000.0,4.7293,4.7461,4.7293,4.7377,10766000.0
2008-07-30 13:20:00,5.63,5.65,5.63,5.65,12804400.0,4.7377,4.7545,4.7377,4.7545,12804400.0
2008-07-30 13:25:00,5.65,5.65,5.64,5.64,8674400.0,4.7545,4.7545,4.7461,4.7461,8674400.0
2008-07-30 13:30:00,5.64,5.65,5.63,5.64,7221200.0,4.7461,4.7545,4.7377,4.7461,7221200.0
2008-07-30 13:35:00,5.64,5.65,5.63,5.64,5121200.0,4.7461,4.7545,4.7377,4.7461,5121200.0
2008-07-30 13:40:00,5.64,5.65,5.63,5.64,4351200.0,4.7461,4.7545,4.7377,4.7461,4351200.0
2008-07-30 13:45:00,5.64,5.64,5.63,5.63,5770800.0,4.7461,4.7461,4.7377,4.7377,5770800.0
2008-07-30 13:50:00,5.63,5.63,5.61,5.62,8979600.0,4.7377,4.7377,4.7209,4.7293,8979600.0
2008-07-30 13:55:00,5.62,5.64,5.61,5.64,8192800.0,4.7293,4.7461,4.7209,4.7461,8192800.0
2008-07-30 14:00:00,5.64,5.65,5.63,5.64,6904800.0,4.7461,4.7545,4.7377,4.7461,6904800.0
2008-07-30 14:05:00,5.64,5.64,5.63,5.63,5684000.0,4.7461,4.7461,4.7377,4.7377,5684000.0
2008-07-30 14:10:00,5.63,5.64,5.62,5.62,4547200.0,4.7377,4.7461,4.7293,4.7293,4547200.0
2008-07-30 14:15:00,5.62,5.63,5.61,5.62,5644800.0,4.7293,4.7377,4.7209,4.7293,5644800.0
2008-07-30 14:20:00,5.62,5.63,5.61,5.62,4768400.0,4.7293,4.7377,4.7209,4.7293,4768400.0
2008-07-30 14:25:00,5.62,5.65,5.62,5.65,11454800.0,4.7293,4.7545,4.7293,4.7545,11454800.0
2008-07-30 14:30:00,5.65,5.67,5.65,5.65,9875600.0,4.7545,4.7713,4.7545,4.7545,9875600.0
2008-07-30 14:35:00,5.65,5.66,5.65,5.65,7137200.0,4.7545,4.7629,4.7545,4.7545,7137200.0
2008-07-30 14:40:00,5.65,5.66,5.65,5.65,4323200.0,4.7545,4.7629,4.7545,4.7545,4323200.0
2008-07-30 14:45:00,5.65,5.65,5.64,5.64,4813200.0,4.7545,4.7545,4.7461,4.7461,4813200.0
2008-07-30 14:50:00,5.64,5.65,5.63,5.64,5796000.0,4.7461,4.7545,4.7377,4.7461,5796000.0
2008-07-30 14:55:00,5.64,5.66,5.63,5.65,4188800.0,4.7461,4.7629,4.7377,4.7545,4188800.0
2008-07-30 15:00:00,5.65,5.66,5.65,5.65,5972400.0,4.7545,4.7629,4.7545,4.7545,5972400.0
2008-07-30 15:05:00,5.65,5.65,5.62,5.62,9214800.0,4.7545,4.7545,4.7293,4.7293,9214800.0
2008-07-30 15:10:00,5.62,5.62,5.61,5.62,8752800.0,4.7293,4.7293,4.7209,4.7293,8752800.0
2008-07-30 15:15:00,5.62,5.63,5.62,5.63,6090000.0,4.7293,4.7377,4.7293,4.7377,6090000.0
2008-07-30 15:20:00,5.63,5.65,5.63,5.65,10029600.0,4.7377,4.7545,4.7377,4.7545,10029600.0
2008-07-30 15:25:00,5.65,5.68,5.65,5.68,8825600.0,4.7545,4.7798,4.7545,4.7798,8825600.0
2008-07-30 15:30:00,5.68,5.69,5.67,5.68,14358400.0,4.7798,4.7882,4.7713,4.7798,14358400.0
2008-07-30 15:35:00,5.68,5.69,5.68,5.69,13367200.0,4.7798,4.7882,4.7798,4.7882,13367200.0
2008-07-30 15:40:00,5.69,5.71,5.69,5.71,15716400.0,4.7882,4.805,4.7882,4.805,15716400.0
2008-07-30 15:45:00,5.71,5.71,5.69,5.69,12107200.0,4.805,4.805,4.7882,4.7882,12107200.0
2008-07-30 15:50:00,5.69,5.7,5.68,5.7,11323200.0,4.7882,4.7966,4.7798,4.7966,11323200.0
2008-07-30 15:55:00,5.7,5.72,5.7,5.71,18524800.0,4.7966,4.8134,4.7966,4.805,18524800.0
2008-07-31 09:30:00,5.63,5.63,5.61,5.62,17026800.0,4.7377,4.7377,4.7209,4.7293,17026800.0
2008-07-31 09:35:00,5.62,5.64,5.61,5.62,16256800.0,4.7293,4.7461,4.7209,4.7293,16256800.0
2008-07-31 09:40:00,5.62,5.7,5.61,5.68,22766800.0,4.7293,4.7966,4.7209,4.7798,22766800.0
2008-07-31 09:45:00,5.68,5.69,5.66,5.69,14854000.0,4.7798,4.7882,4.7629,4.7882,14854000.0
2008-07-31 09:50:00,5.69,5.75,5.68,5.73,25975600.0,4.7882,4.8387,4.7798,4.8218,25975600.0
2008-07-31 09:55:00,5.73,5.73,5.69,5.7,16340800.0,4.8218,4.8218,4.7882,4.7966,16340800.0
2008-07-31 10:00:00,5.7,5.72,5.69,5.7,10424400.0,4.7966,4.8134,4.7882,4.7966,10424400.0
2008-07-31 10:05:00,5.7,5.71,5.69,5.7,8318800.0,4.7966,4.805,4.7882,4.7966,8318800.0
2008-07-31 10:10:00,5.7,5.73,5.69,5.72,9058000.0,4.7966,4.8218,4.7882,4.8134,9058000.0
2008-07-31 10:15:00,5.72,5.75,5.72,5.74,13076000.0,4.8134,4.8387,4.8134,4.8302,13076000.0
2008-07-31 10:20:00,5.74,5.75,5.73,5.75,15330000.0,4.8302,4.8387,4.8218,4.8387,15330000.0
2008-07-31 10:25:00,5.75,5.77,5.75,5.77,14938000.0,4.8387,4.8555,4.8387,4.8555,14938000.0
2008-07-31 10:30:00,5.77,5.78,5.76,5.78,14700000.0,4.8555,4.8639,4.8471,4.8639,14700000.0
2008-07-31 10:35:00,5.78,5.78,5.76,5.77,10250800.0,4.8639,4.8639,4.8471,4.8555,10250800.0
2008-07-31 10:40:00,5.77,5.79,5.77,5.78,12118400.0,4.8555,4.8723,4.8555,4.8639,12118400.0
2008-07-31 10:45:00,5.78,5.79,5.77,5.78,9354800.0,4.8639,4.8723,4.8555,4.8639,9354800.0
2008-07-31 10:50:00,5.78,5.79,5.77,5.78,7011200.0,4.8639,4.8723,4.8555,4.8639,7011200.0
2008-07-31 10:55:00,5.78,5.78,5.77,5.77,8198400.0,4.8639,4.8639,4.8555,4.8555,8198400.0
2008-07-31 11:00:00,5.77,5.78,5.76,5.77,6725600.0,4.8555,4.8639,4.8471,4.8555,6725600.0
2008-07-31 11:05:00,5.77,5.77,5.76,5.76,4323200.0,4.8555,4.8555,4.8471,4.8471,4323200.0
2008-07-31 11:10:00,5.76,5.76,5.75,5.76,5012000.0,4.8471,4.8471,4.8387,4.8471,5012000.0
2008-07-31 11:15:00,5.76,5.76,5.75,5.75,5460000.0,4.8471,4.8471,4.8387,4.8387,5460000.0
2008-07-31 11:20:00,5.75,5.76,5.74,5.75,7240800.0,4.8387,4.8471,4.8302,4.8387,7240800.0
2008-07-31 11:25:00,5.75,5.75,5.73,5.74,7646800.0,4.8387,4.8387,4.8218,4.8302,7646800.0
2008-07-31 11:30:00,5.74,5.74,5.73,5.74,6910400.0,4.8302,4.8302,4.8218,4.8302,6910400.0
2008-07-31 11:35:00,5.74,5.75,5.74,5.75,6840400.0,4.8302,4.8387,4.8302,4.8387,6840400.0
2008-07-31 11:40:00,5.75,5.75,5.73,5.74,5588800.0,4.8387,4.8387,4.8218,4.8302,5588800.0
2008-07-31 11:45:00,5.74,5.74,5.73,5.73,4401600.0,4.8302,4.8302,4.8218,4.8218,4401600.0
2008-07-31 11:50:00,5.73,5.74,5.72,5.73,6112400.0,4.8218,4.8302,4.8134,4.8218,6112400.0
2008-07-31 11:55:00,5.73,5.76,5.73,5.74,6552000.0,4.8218,4.8471,4.8218,4.8302,6552000.0
2008-07-31 12:00:00,5.75,5.76,5.75,5.75,5051200.0,4.8387,4.8471,4.8387,4.8387,5051200.0
2008-07-31 12:05:00,5.75,5.77,5.75,5.75,7607600.0,4.8387,4.8555,4.8387,4.8387,7607600.0
2008-07-31 12:10:00,5.75,5.75,5.72,5.72,6616400.0,4.8387,4.8387,4.8134,4.8134,6616400.0
2008-07-31 12:15:00,5.72,5.73,5.7,5.71,10581200.0,4.8134,4.8218,4.7966,4.805,10581200.0
2008-07-31 12:20:00,5.71,5.72,5.7,5.71,7991200.0,4.805,4.8134,4.7966,4.805,7991200.0
2008-07-31 12:25:00,5.71,5.72,5.71,5.72,3855600.0,4.805,4.8134,4.805,4.8134,3855600.0
2008-07-31 12:30:00,5.72,5.73,5.71,5.73,4704000.0,4.8134,4.8218,4.805,4.8218,4704000.0
2008-07-31 12:35:00,5.73,5.74,5.72,5.73,4746000.0,4.8218,4.8302,4.8134,4.8218,4746000.0
2008-07-31 12:40:00,5.73,5.75,5.73,5.74,5476800.0,4.8218,4.8387,4.8218,4.8302,5476800.0
2008-07-31 12:45:00,5.74,5.75,5.74,5.74,6146000.0,4.8302,4.8387,4.8302,4.8302,6146000.0
2008-07-31 12:50:00,5.74,5.76,5.74,5.76,4200000.0,4.8302,4.8471,4.8302,4.8471,4200000.0
2008-07-31 12:55:00,5.76,5.76,5.75,5.76,4628400.0,4.8471,4.8471,4.8387,4.8471,4628400.0
2008-07-31 13:00:00,5.76,5.77,5.75,5.76,5476800.0,4.8471,4.8555,4.8387,4.8471,5476800.0
2008-07-31 13:05:00,5.76,5.76,5.74,5.76,6941200.0,4.8471,4.8471,4.8302,4.8471,6941200.0
2008-07-31 13:10:00,5.76,5.76,5.75,5.76,3421600.0,4.8471,4.8471,4.8387,4.8471,3421600.0
2008-07-31 13:15:00,5.76,5.76,5.74,5.75,4804800.0,4.8471,4.8471,4.8302,4.8387,4804800.0
2008-07-31 13:20:00,5.75,5.77,5.74,5.74,2237200.0,4.8387,4.8555,4.8302,4.8302,2237200.0
2008-07-31 13:25:00,5.74,5.75,5.73,5.74,3990000.0,4.8302,4.8387,4.8218,4.8302,3990000.0
2008-07-31 13:30:00,5.74,5.74,5.73,5.73,2601200.0,4.8302,4.8302,4.8218,4.8218,2601200.0
2008-07-31 13:35:00,5.73,5.74,5.72,5.73,3374000.0,4.8218,4.8302,4.8134,4.8218,3374000.0
2008-07-31 13:40:00,5.73,5.76,5.73,5.76,6409200.0,4.8218,4.8471,4.8218,4.8471,6409200.0
2008-07-31 13:45:00,5.76,5.76,5.75,5.75,2385600.0,4.8471,4.8471,4.8387,4.8387,2385600.0
2008-07-31 13:50:00,5.75,5.76,5.74,5.74,2198000.0,4.8387,4.8471,4.8302,4.8302,2198000.0
2008-07-31 13:55:00,5.74,5.75,5.73,5.73,3136000.0,4.8302,4.8387,4.8218,4.8218,3136000.0
2008-07-31 14:00:00,5.73,5.75,5.73,5.74,2570400.0,4.8218,4.8387,4.8218,4.8302,2570400.0
2008-07-31 14:05:00,5.74,5.75,5.74,5.75,2833600.0,4.8302,4.8387,4.8302,4.8387,2833600.0
2008-07-31 14:10:00,5.75,5.75,5.73,5.75,2452800.0,4.8387,4.8387,4.8218,4.8387,2452800.0
2008-07-31 14:15:00,5.75,5.76,5.75,5.75,3836000.0,4.8387,4.8471,4.8387,4.8387,3836000.0
2008-07-31 14:20:00,5.75,5.76,5.74,5.74,4197200.0,4.8387,4.8471,4.8302,4.8302,4197200.0
2008-07-31 14:25:00,5.74,5.75,5.73,5.74,3001600.0,4.8302,4.8387,4.8218,4.8302,3001600.0
2008-07-31 14:30:00,5.74,5.75,5.73,5.74,5101600.0,4.8302,4.8387,4.8218,4.8302,5101600.0
2008-07-31 14:35:00,5.74,5.76,5.73,5.76,6627600.0,4.8302,4.8471,4.8218,4.8471,6627600.0
2008-07-31 14:40:00,5.76,5.76,5.75,5.75,5068000.0,4.8471,4.8471,4.8387,4.8387,5068000.0
2008-07-31 14:45:00,5.75,5.76,5.75,5.75,3707200.0,4.8387,4.8471,4.8387,4.8387,3707200.0
2008-07-31 14:50:00,5.75,5.75,5.74,5.75,3936800.0,4.8387,4.8387,4.8302,4.8387,3936800.0
2008-07-31 14:55:00,5.75,5.76,5.74,5.75,4474400.0,4.8387,4.8471,4.8302,4.8387,4474400.0
2008-07-31 15:00:00,5.75,5.77,5.75,5.75,6568800.0,4.8387,4.8555,4.8387,4.8387,6568800.0
2008-07-31 15:05:00,5.75,5.76,5.74,5.75,5488000.0,4.8387,4.8471,4.8302,4.8387,5488000.0
2008-07-31 15:10:00,5.75,5.76,5.75,5.76,3735200.0,4.8387,4.8471,4.8387,4.8471,3735200.0
2008-07-31 15:15:00,5.76,5.76,5.72,5.72,9097200.0,4.8471,4.8471,4.8134,4.8134,9097200.0
2008-07-31 15:20:00,5.72,5.73,5.71,5.72,7210000.0,4.8134,4.8218,4.805,4.8134,7210000.0
2008-07-31 15:25:00,5.72,5.73,5.71,5.71,5289200.0,4.8134,4.8218,4.805,4.805,5289200.0
2008-07-31 15:30:00,5.71,5.72,5.69,5.7,14386400.0,4.805,4.8134,4.7882,4.7966,14386400.0
2008-07-31 15:35:00,5.7,5.7,5.68,5.68,10449600.0,4.7966,4.7966,4.7798,4.7798,10449600.0
2008-07-31 15:40:00,5.68,5.7,5.66,5.67,14347200.0,4.7798,4.7966,4.7629,4.7713,14347200.0
2008-07-31 15:45:00,5.67,5.69,5.67,5.67,11614400.0,4.7713,4.7882,4.7713,4.7713,11614400.0
2008-07-31 15:50:00,5.67,5.68,5.67,5.68,9595600.0,4.7713,4.7798,4.7713,4.7798,9595600.0
2008-07-31 15:55:00,5.68,5.68,5.65,5.68,14896000.0,4.7798,4.7798,4.7545,4.7798,14896000.0
2008-08-01 09:30:00,5.71,5.71,5.66,5.67,16469600.0,4.805,4.805,4.7629,4.7713,16469600.0
2008-08-01 09:35:00,5.67,5.69,5.64,5.64,16035600.0,4.7713,4.7882,4.7461,4.7461,16035600.0
2008-08-01 09:40:00,5.64,5.66,5.62,5.65,15248800.0,4.7461,4.7629,4.7293,4.7545,15248800.0
2008-08-01 09:45:00,5.65,5.65,5.61,5.62,13204800.0,4.7545,4.7545,4.7209,4.7293,13204800.0
2008-08-01 09:50:00,5.62,5.64,5.56,5.59,24446800.0,4.7293,4.7461,4.6788,4.704,24446800.0
2008-08-01 09:55:00,5.59,5.6,5.58,5.6,11642400.0,4.704,4.7124,4.6956,4.7124,11642400.0
2008-08-01 10:00:00,5.6,5.62,5.6,5.61,13902000.0,4.7124,4.7293,4.7124,4.7209,13902000.0
2008-08-01 10:05:00,5.61,5.61,5.57,5.6,13073200.0,4.7209,4.7209,4.6872,4.7124,13073200.0
2008-08-01 10:10:00,5.6,5.61,5.59,5.59,8909600.0,4.7124,4.7209,4.704,4.704,8909600.0
2008-08-01 10:15:00,5.59,5.62,5.59,5.61,9769200.0,4.704,4.7293,4.704,4.7209,9769200.0
2008-08-01 10:20:00,5.61,5.62,5.58,5.58,10175200.0,4.7209,4.7293,4.6956,4.6956,10175200.0
2008-08-01 10:25:00,5.58,5.61,5.58,5.59,7061600.0,4.6956,4.7209,4.6956,4.704,7061600.0
2008-08-01 10:30:00,5.59,5.61,5.59,5.61,6916000.0,4.704,4.7209,4.704,4.7209,6916000.0
2008-08-01 10:35:00,5.61,5.63,5.61,5.63,9567600.0,4.7209,4.7377,4.7209,4.7377,9567600.0
2008-08-01 10:40:00,5.63,5.63,5.61,5.61,6263600.0,4.7377,4.7377,4.7209,4.7209,6263600.0
2008-08-01 10:45:00,5.61,5.63,5.6,5.63,5891200.0,4.7209,4.7377,4.7124,4.7377,5891200.0
2008-08-01 10:50:00,5.63,5.63,5.6,5.61,6148800.0,4.7377,4.7377,4.7124,4.7209,6148800.0
2008-08-01 10:55:00,5.61,5.62,5.59,5.61,5000800.0,4.7209,4.7293,4.704,4.7209,5000800.0
2008-08-01 11:00:00,5.61,5.61,5.58,5.58,5398400.0,4.7209,4.7209,4.6956,4.6956,5398400.0
2008-08-01 11:05:00,5.58,5.59,5.58,5.58,5572000.0,4.6956,4.704,4.6956,4.6956,5572000.0
2008-08-01 11:10:00,5.58,5.6,5.57,5.6,6350400.0,4.6956,4.7124,4.6872,4.7124,6350400.0
2008-08-01 11:15:00,5.6,5.61,5.59,5.61,6470800.0,4.7124,4.7209,4.704,4.7209,6470800.0
2008-08-01 11:20:00,5.61,5.61,5.59,5.6,3970400.0,4.7209,4.7209,4.704,4.7124,3970400.0
2008-08-01 11:25:00,5.6,5.62,5.6,5.61,4569600.0,4.7124,4.7293,4.7124,4.7209,4569600.0
2008-08-01 11:30:00,5.61,5.64,5.61,5.63,8237600.0,4.7209,4.7461,4.7209,4.7377,8237600.0
2008-08-01 11:35:00,5.63,5.65,5.62,5.64,8318800.0,4.7377,4.7545,4.7293,4.7461,8318800.0
2008-08-01 11:40:00,5.64,5.64,5.63,5.64,5530000.0,4.7461,4.7461,4.7377,4.7461,5530000.0
2008-08-01 11:45:00,5.64,5.64,5.62,5.63,3421600.0,4.7461,4.7461,4.7293,4.7377,3421600.0
2008-08-01 11:50:00,5.63,5.64,5.62,5.63,3147200.0,4.7377,4.7461,4.7293,4.7377,3147200.0
2008-08-01 11:55:00,5.63,5.65,5.63,5.64,5191200.0,4.7377,4.7545,4.7377,4.7461,5191200.0
2008-08-01 12:00:00,5.64,5.64,5.61,5.62,6921600.0,4.7461,4.7461,4.7209,4.7293,6921600.0
2008-08-01 12:05:00,5.62,5.62,5.61,5.62,3483200.0,4.7293,4.7293,4.7209,4.7293,3483200.0
2008-08-01 12:10:00,5.62,5.62,5.61,5.62,2517200.0,4.7293,4.7293,4.7209,4.7293,2517200.0
2008-08-01 12:15:00,5.62,5.62,5.6,5.6,5272400.0,4.7293,4.7293,4.7124,4.7124,5272400.0
2008-08-01 12:20:00,5.6,5.61,5.6,5.6,3483200.0,4.7124,4.7209,4.7124,4.7124,3483200.0
2008-08-01 12:25:00,5.6,5.61,5.6,5.61,1906800.0,4.7124,4.7209,4.7124,4.7209,1906800.0
2008-08-01 12:30:00,5.61,5.61,5.59,5.6,4323200.0,4.7209,4.7209,4.704,4.7124,4323200.0
2008-08-01 12:35:00,5.6,5.61,5.6,5.6,4046000.0,4.7124,4.7209,4.7124,4.7124,4046000.0
2008-08-01 12:40:00,5.6,5.61,5.59,5.59,3908800.0,4.7124,4.7209,4.704,4.704,3908800.0
2008-08-01 12:45:00,5.6,5.6,5.59,5.59,2461200.0,4.7124,4.7124,4.704,4.704,2461200.0
2008-08-01 12:50:00,5.59,5.6,5.58,5.58,6056400.0,4.704,4.7124,4.6956,4.6956,6056400.0
2008-08-01 12:55:00,5.58,5.59,5.57,5.59,6949600.0,4.6956,4.704,4.6872,4.704,6949600.0
2008-08-01 13:00:00,5.59,5.59,5.58,5.59,2833600.0,4.704,4.704,4.6956,4.704,2833600.0
2008-08-01 13:05:00,5.58,5.6,5.58,5.6,3799600.0,4.6956,4.7124,4.6956,4.7124,3799600.0
2008-08-01 13:10:00,5.6,5.61,5.6,5.61,4172000.0,4.7124,4.7209,4.7124,4.7209,4172000.0
2008-08-01 13:15:00,5.61,5.62,5.6,5.62,5558000.0,4.7209,4.7293,4.7124,4.7293,5558000.0
2008-08-01 13:20:00,5.62,5.62,5.61,5.62,3410400.0,4.7293,4.7293,4.7209,4.7293,3410400.0
2008-08-01 13:25:00,5.62,5.63,5.62,5.62,4715200.0,4.7293,4.7377,4.7293,4.7293,4715200.0
2008-08-01 13:30:00,5.62,5.63,5.6,5.61,6353200.0,4.7293,4.7377,4.7124,4.7209,6353200.0
2008-08-01 13:35:00,5.61,5.61,5.6,5.61,2811200.0,4.7209,4.7209,4.7124,4.7209,2811200.0
2008-08-01 13:40:00,5.61,5.62,5.6,5.61,2702000.0,4.7209,4.7293,4.7124,4.7209,2702000.0
2008-08-01 13:45:00,5.61,5.61,5.6,5.61,4289600.0,4.7209,4.7209,4.7124,4.7209,4289600.0
2008-08-01 13:50:00,5.61,5.62,5.61,5.61,4340000.0,4.7209,4.7293,4.7209,4.7209,4340000.0
2008-08-01 13:55:00,5.61,5.61,5.6,5.61,3567200.0,4.7209,4.7209,4.7124,4.7209,3567200.0
2008-08-01 14:00:00,5.61,5.62,5.59,5.59,5933200.0,4.7209,4.7293,4.704,4.704,5933200.0
2008-08-01 14:05:00,5.59,5.6,5.58,5.59,4110400.0,4.704,4.7124,4.6956,4.704,4110400.0
2008-08-01 14:10:00,5.59,5.59,5.58,5.59,3934000.0,4.704,4.704,4.6956,4.704,3934000.0
2008-08-01 14:15:00,5.59,5.6,5.58,5.58,5471200.0,4.704,4.7124,4.6956,4.6956,5471200.0
2008-08-01 14:20:00,5.58,5.59,5.58,5.59,3488800.0,4.6956,4.704,4.6956,4.704,3488800.0
2008-08-01 14:25:00,5.59,5.6,5.59,5.6,2830800.0,4.704,4.7124,4.704,4.7124,2830800.0
2008-08-01 14:30:00,5.6,5.6,5.59,5.59,3340400.0,4.7124,4.7124,4.704,4.704,3340400.0
2008-08-01 14:35:00,5.59,5.59,5.58,5.58,2984800.0,4.704,4.704,4.6956,4.6956,2984800.0
2008-08-01 14:40:00,5.58,5.59,5.58,5.59,6832000.0,4.6956,4.704,4.6956,4.704,6832000.0
2008-08-01 14:45:00,5.59,5.61,5.59,5.61,7112000.0,4.704,4.7209,4.704,4.7209,7112000.0
2008-08-01 14:50:00,5.61,5.61,5.6,5.61,4183200.0,4.7209,4.7209,4.7124,4.7209,4183200.0
2008-08-01 14:55:00,5.61,5.62,5.61,5.61,6353200.0,4.7209,4.7293,4.7209,4.7209,6353200.0
2008-08-01 15:00:00,5.61,5.63,5.61,5.62,6767600.0,4.7209,4.7377,4.7209,4.7293,6767600.0
2008-08-01 15:05:00,5.62,5.62,5.6,5.61,5656000.0,4.7293,4.7293,4.7124,4.7209,5656000.0
2008-08-01 15:10:00,5.61,5.62,5.61,5.61,5031600.0,4.7209,4.7293,4.7209,4.7209,5031600.0
2008-08-01 15:15:00,5.61,5.62,5.61,5.61,3696000.0,4.7209,4.7293,4.7209,4.7209,3696000.0
2008-08-01 15:20:00,5.61,5.62,5.61,5.61,3934000.0,4.7209,4.7293,4.7209,4.7209,3934000.0
2008-08-01 15:25:00,5.61,5.62,5.61,5.61,3522400.0,4.7209,4.7293,4.7209,4.7209,3522400.0
2008-08-01 15:30:00,5.61,5.62,5.6,5.61,6840400.0,4.7209,4.7293,4.7124,4.7209,6840400.0
2008-08-01 15:35:00,5.61,5.62,5.61,5.62,4600400.0,4.7209,4.7293,4.7209,4.7293,4600400.0
2008-08-01 15:40:00,5.62,5.63,5.62,5.63,6714400.0,4.7293,4.7377,4.7293,4.7377,6714400.0
2008-08-01 15:45:00,5.63,5.63,5.61,5.61,7072800.0,4.7377,4.7377,4.7209,4.7209,7072800.0
2008-08-01 15:50:00,5.62,5.62,5.59,5.6,9444400.0,4.7293,4.7293,4.704,4.7124,9444400.0
2008-08-01 15:55:00,5.6,5.6,5.58,5.6,14884800.0,4.7124,4.7124,4.6956,4.7124,14884800.0
2008-08-04 09:30:00,5.59,5.63,5.55,5.62,19009200.0,4.704,4.7377,4.6704,4.7293,19009200.0
2008-08-04 09:35:00,5.63,5.64,5.57,5.61,13274800.0,4.7377,4.7461,4.6872,4.7209,13274800.0
2008-08-04 09:40:00,5.61,5.63,5.59,5.62,15128400.0,4.7209,4.7377,4.704,4.7293,15128400.0
2008-08-04 09:45:00,5.62,5.64,5.61,5.62,10970400.0,4.7293,4.7461,4.7209,4.7293,10970400.0
2008-08-04 09:50:00,5.62,5.64,5.61,5.63,9724400.0,4.7293,4.7461,4.7209,4.7377,9724400.0
2008-08-04 09:55:00,5.63,5.64,5.6,5.61,9525600.0,4.7377,4.7461,4.7124,4.7209,9525600.0
2008-08-04 10:00:00,5.61,5.62,5.59,5.6,10309600.0,4.7209,4.7293,4.704,4.7124,10309600.0
2008-08-04 10:05:00,5.6,5.63,5.59,5.62,7350000.0,4.7124,4.7377,4.704,4.7293,7350000.0
2008-08-04 10:10:00,5.62,5.62,5.58,5.59,9629200.0,4.7293,4.7293,4.6956,4.704,9629200.0
2008-08-04 10:15:00,5.59,5.6,5.58,5.59,8243200.0,4.704,4.7124,4.6956,4.704,8243200.0
2008-08-04 10:20:00,5.59,5.6,5.57,5.58,9573200.0,4.704,4.7124,4.6872,4.6956,9573200.0
2008-08-04 10:25:00,5.58,5.6,5.58,5.59,6350400.0,4.6956,4.7124,4.6956,4.704,6350400.0
2008-08-04 10:30:00,5.59,5.61,5.59,5.6,7789600.0,4.704,4.7209,4.704,4.7124,7789600.0
2008-08-04 10:35:00,5.6,5.61,5.58,5.59,5048400.0,4.7124,4.7209,4.6956,4.704,5048400.0
2008-08-04 10:40:00,5.59,5.6,5.57,5.57,5807200.0,4.704,4.7124,4.6872,4.6872,5807200.0
2008-08-04 10:45:00,5.57,5.59,5.57,5.58,8534400.0,4.6872,4.704,4.6872,4.6956,8534400.0
2008-08-04 10:50:00,5.58,5.59,5.56,5.57,6465200.0,4.6956,4.704,4.6788,4.6872,6465200.0
2008-08-04 10:55:00,5.57,5.58,5.57,5.58,4874800.0,4.6872,4.6956,4.6872,4.6956,4874800.0
2008-08-04 11:00:00,5.58,5.59,5.57,5.59,6717200.0,4.6956,4.704,4.6872,4.704,6717200.0
2008-08-04 11:05:00,5.59,5.6,5.58,5.59,4869200.0,4.704,4.7124,4.6956,4.704,4869200.0
2008-08-04 11:10:00,5.59,5.59,5.57,5.58,3788400.0,4.704,4.704,4.6872,4.6956,3788400.0
2008-08-04 11:15:00,5.58,5.59,5.57,5.58,3841600.0,4.6956,4.704,4.6872,4.6956,3841600.0
2008-08-04 11:20:00,5.58,5.58,5.57,5.57,5115600.0,4.6956,4.6956,4.6872,4.6872,5115600.0
2008-08-04 11:25:00,5.57,5.59,5.57,5.58,5429200.0,4.6872,4.704,4.6872,4.6956,5429200.0
2008-08-04 11:30:00,5.58,5.61,5.58,5.6,8078000.0,4.6956,4.7209,4.6956,4.7124,8078000.0
2008-08-04 11:35:00,5.6,5.61,5.6,5.61,9226000.0,4.7124,4.7209,4.7124,4.7209,9226000.0
2008-08-04 11:40:00,5.61,5.63,5.6,5.62,12110000.0,4.7209,4.7377,4.7124,4.7293,12110000.0
2008-08-04 11:45:00,5.62,5.62,5.6,5.61,7599200.0,4.7293,4.7293,4.7124,4.7209,7599200.0
2008-08-04 11:50:00,5.61,5.61,5.6,5.6,4463200.0,4.7209,4.7209,4.7124,4.7124,4463200.0
2008-08-04 11:55:00,5.6,5.61,5.6,5.61,4362400.0,4.7124,4.7209,4.7124,4.7209,4362400.0
2008-08-04 12:00:00,5.61,5.61,5.6,5.6,3214400.0,4.7209,4.7209,4.7124,4.7124,3214400.0
2008-08-04 12:05:00,5.6,5.61,5.6,5.61,3150000.0,4.7124,4.7209,4.7124,4.7209,3150000.0
2008-08-04 12:10:00,5.61,5.63,5.61,5.62,5826800.0,4.7209,4.7377,4.7209,4.7293,5826800.0
2008-08-04 12:15:00,5.62,5.63,5.61,5.62,4466000.0,4.7293,4.7377,4.7209,4.7293,4466000.0
2008-08-04 12:20:00,5.61,5.62,5.61,5.61,3654000.0,4.7209,4.7293,4.7209,4.7209,3654000.0
2008-08-04 12:25:00,5.61,5.62,5.61,5.62,3094000.0,4.7209,4.7293,4.7209,4.7293,3094000.0
2008-08-04 12:30:00,5.62,5.63,5.61,5.62,3679200.0,4.7293,4.7377,4.7209,4.7293,3679200.0
2008-08-04 12:35:00,5.62,5.62,5.6,5.61,3110800.0,4.7293,4.7293,4.7124,4.7209,3110800.0
2008-08-04 12:40:00,5.61,5.61,5.6,5.61,2618000.0,4.7209,4.7209,4.7124,4.7209,2618000.0
2008-08-04 12:45:00,5.61,5.61,5.6,5.6,2259600.0,4.7209,4.7209,4.7124,4.7124,2259600.0
2008-08-04 12:50:00,5.6,5.62,5.6,5.6,4334400.0,4.7124,4.7293,4.7124,4.7124,4334400.0
2008-08-04 12:55:00,5.6,5.61,5.6,5.6,2388400.0,4.7124,4.7209,4.7124,4.7124,2388400.0
2008-08-04 13:00:00,5.6,5.61,5.6,5.6,5320000.0,4.7124,4.7209,4.7124,4.7124,5320000.0
2008-08-04 13:05:00,5.6,5.6,5.59,5.6,3875200.0,4.7124,4.7124,4.704,4.7124,3875200.0
2008-08-04 13:10:00,5.6,5.61,5.6,5.61,3390800.0,4.7124,4.7209,4.7124,4.7209,3390800.0
2008-08-04 13:15:00,5.61,5.62,5.61,5.61,5154800.0,4.7209,4.7293,4.7209,4.7209,5154800.0
2008-08-04 13:20:00,5.61,5.61,5.6,5.6,4250400.0,4.7209,4.7209,4.7124,4.7124,4250400.0
2008-08-04 13:25:00,5.6,5.6,5.59,5.59,4158000.0,4.7124,4.7124,4.704,4.704,4158000.0
2008-08-04 13:30:00,5.59,5.59,5.58,5.58,5353600.0,4.704,4.704,4.6956,4.6956,5353600.0
2008-08-04 13:35:00,5.58,5.59,5.58,5.59,2937200.0,4.6956,4.704,4.6956,4.704,2937200.0
2008-08-04 13:40:00,5.59,5.6,5.59,5.59,3844400.0,4.704,4.7124,4.704,4.704,3844400.0
2008-08-04 13:45:00,5.59,5.59,5.59,5.59,3267600.0,4.704,4.704,4.704,4.704,3267600.0
2008-08-04 13:50:00,5.59,5.6,5.59,5.59,2391200.0,4.704,4.7124,4.704,4.704,2391200.0
2008-08-04 13:55:00,5.59,5.6,5.59,5.59,2343600.0,4.704,4.7124,4.704,4.704,2343600.0
2008-08-04 14:00:00,5.59,5.59,5.58,5.58,4166400.0,4.704,4.704,4.6956,4.6956,4166400.0
2008-08-04 14:05:00,5.58,5.59,5.57,5.58,5023200.0,4.6956,4.704,4.6872,4.6956,5023200.0
2008-08-04 14:10:00,5.58,5.58,5.57,5.57,5236000.0,4.6956,4.6956,4.6872,4.6872,5236000.0
2008-08-04 14:15:00,5.57,5.58,5.57,5.57,4830000.0,4.6872,4.6956,4.6872,4.6872,4830000.0
2008-08-04 14:20:00,5.57,5.59,5.57,5.58,7607600.0,4.6872,4.704,4.6872,4.6956,7607600.0
2008-08-04 14:25:00,5.58,5.59,5.57,5.58,4572400.0,4.6956,4.704,4.6872,4.6956,4572400.0
2008-08-04 14:30:00,5.58,5.58,5.56,5.57,7378000.0,4.6956,4.6956,4.6788,4.6872,7378000.0
2008-08-04 14:35:00,5.57,5.57,5.55,5.57,6106800.0,4.6872,4.6872,4.6704,4.6872,6106800.0
2008-08-04 14:40:00,5.57,5.58,5.56,5.57,4712400.0,4.6872,4.6956,4.6788,4.6872,4712400.0
2008-08-04 14:45:00,5.57,5.58,5.57,5.57,4841200.0,4.6872,4.6956,4.6872,4.6872,4841200.0
2008-08-04 14:50:00,5.57,5.57,5.54,5.55,10390800.0,4.6872,4.6872,4.6619,4.6704,10390800.0
2008-08-04 14:55:00,5.55,5.55,5.52,5.52,13515600.0,4.6704,4.6704,4.6451,4.6451,13515600.0
2008-08-04 15:00:00,5.52,5.53,5.52,5.53,9315600.0,4.6451,4.6535,4.6451,4.6535,9315600.0
2008-08-04 15:05:00,5.53,5.53,5.52,5.52,10710000.0,4.6535,4.6535,4.6451,4.6451,10710000.0
2008-08-04 15:10:00,5.52,5.52,5.5,5.51,10900400.0,4.6451,4.6451,4.6283,4.6367,10900400.0
2008-08-04 15:15:00,5.51,5.51,5.49,5.49,14772800.0,4.6367,4.6367,4.6199,4.6199,14772800.0
2008-08-04 15:20:00,5.49,5.49,5.47,5.48,17234000.0,4.6199,4.6199,4.603,4.6115,17234000.0
2008-08-04 15:25:00,5.48,5.49,5.47,5.47,11796400.0,4.6115,4.6199,4.603,4.603,11796400.0
2008-08-04 15:30:00,5.47,5.49,5.47,5.48,11166400.0,4.603,4.6199,4.603,4.6115,11166400.0
2008-08-04 15:35:00,5.48,5.51,5.48,5.5,12538400.0,4.6115,4.6367,4.6115,4.6283,12538400.0
2008-08-04 15:40:00,5.5,5.5,5.46,5.47,17623200.0,4.6283,4.6283,4.5946,4.603,17623200.0
2008-08-04 15:45:00,5.47,5.48,5.46,5.47,13750800.0,4.603,4.6115,4.5946,4.603,13750800.0
2008-08-04 15:50:00,5.47,5.48,5.47,5.47,11718000.0,4.603,4.6115,4.603,4.603,11718000.0
2008-08-04 15:55:00,5.47,5.49,5.47,5.47,15094800.0,4.603,4.6199,4.603,4.603,15094800.0
2008-08-05 09:30:00,5.55,5.59,5.54,5.58,25048800.0,4.6704,4.704,4.6619,4.6956,25048800.0
2008-08-05 09:35:00,5.58,5.58,5.54,5.55,18172000.0,4.6956,4.6956,4.6619,4.6704,18172000.0
2008-08-05 09:40:00,5.55,5.57,5.53,5.56,15766800.0,4.6704,4.6872,4.6535,4.6788,15766800.0
2008-08-05 09:45:00,5.56,5.56,5.53,5.55,12930400.0,4.6788,4.6788,4.6535,4.6704,12930400.0
2008-08-05 09:50:00,5.55,5.57,5.55,5.57,12885600.0,4.6704,4.6872,4.6704,4.6872,12885600.0
2008-08-05 09:55:00,5.56,5.58,5.56,5.57,10516800.0,4.6788,4.6956,4.6788,4.6872,10516800.0
2008-08-05 10:00:00,5.57,5.59,5.57,5.58,11466000.0,4.6872,4.704,4.6872,4.6956,11466000.0
2008-08-05 10:05:00,5.58,5.59,5.57,5.58,8430800.0,4.6956,4.704,4.6872,4.6956,8430800.0
2008-08-05 10:10:00,5.58,5.6,5.57,5.58,15226400.0,4.6956,4.7124,4.6872,4.6956,15226400.0
2008-08-05 10:15:00,5.58,5.58,5.57,5.58,7865200.0,4.6956,4.6956,4.6872,4.6956,7865200.0
2008-08-05 10:20:00,5.58,5.59,5.58,5.58,6588400.0,4.6956,4.704,4.6956,4.6956,6588400.0
2008-08-05 10:25:00,5.58,5.59,5.58,5.59,7509600.0,4.6956,4.704,4.6956,4.704,7509600.0
2008-08-05 10:30:00,5.59,5.59,5.57,5.58,7456400.0,4.704,4.704,4.6872,4.6956,7456400.0
2008-08-05 10:35:00,5.58,5.58,5.57,5.58,4821600.0,4.6956,4.6956,4.6872,4.6956,4821600.0
2008-08-05 10:40:00,5.58,5.59,5.58,5.58,7450800.0,4.6956,4.704,4.6956,4.6956,7450800.0
2008-08-05 10:45:00,5.58,5.6,5.58,5.59,7932400.0,4.6956,4.7124,4.6956,4.704,7932400.0
2008-08-05 10:50:00,5.59,5.6,5.59,5.6,6633200.0,4.704,4.7124,4.704,4.7124,6633200.0
2008-08-05 10:55:00,5.6,5.6,5.59,5.6,5059600.0,4.7124,4.7124,4.704,4.7124,5059600.0
2008-08-05 11:00:00,5.6,5.61,5.6,5.6,7165200.0,4.7124,4.7209,4.7124,4.7124,7165200.0
2008-08-05 11:05:00,5.6,5.62,5.6,5.62,10430000.0,4.7124,4.7293,4.7124,4.7293,10430000.0
2008-08-05 11:10:00,5.61,5.62,5.61,5.62,5924800.0,4.7209,4.7293,4.7209,4.7293,5924800.0
2008-08-05 11:15:00,5.62,5.63,5.62,5.62,6893600.0,4.7293,4.7377,4.7293,4.7293,6893600.0
2008-08-05 11:20:00,5.62,5.63,5.61,5.63,7809200.0,4.7293,4.7377,4.7209,4.7377,7809200.0
2008-08-05 11:25:00,5.63,5.63,5.63,5.63,5406800.0,4.7377,4.7377,4.7377,4.7377,5406800.0
2008-08-05 11:30:00,5.63,5.64,5.63,5.63,6137600.0,4.7377,4.7461,4.7377,4.7377,6137600.0
2008-08-05 11:35:00,5.63,5.64,5.63,5.63,5919200.0,4.7377,4.7461,4.7377,4.7377,5919200.0
2008-08-05 11:40:00,5.63,5.63,5.62,5.62,6400800.0,4.7377,4.7377,4.7293,4.7293,6400800.0
2008-08-05 11:45:00,5.62,5.63,5.62,5.63,5569200.0,4.7293,4.7377,4.7293,4.7377,5569200.0
2008-08-05 11:50:00,5.63,5.63,5.62,5.63,3984400.0,4.7377,4.7377,4.7293,4.7377,3984400.0
2008-08-05 11:55:00,5.63,5.63,5.62,5.63,5303200.0,4.7377,4.7377,4.7293,4.7377,5303200.0
2008-08-05 12:00:00,5.63,5.63,5.62,5.63,4860800.0,4.7377,4.7377,4.7293,4.7377,4860800.0
2008-08-05 12:05:00,5.63,5.63,5.62,5.62,5532800.0,4.7377,4.7377,4.7293,4.7293,5532800.0
2008-08-05 12:10:00,5.62,5.62,5.62,5.62,3133200.0,4.7293,4.7293,4.7293,4.7293,3133200.0
2008-08-05 12:15:00,5.62,5.63,5.62,5.62,2998800.0,4.7293,4.7377,4.7293,4.7293,2998800.0
2008-08-05 12:20:00,5.62,5.63,5.61,5.62,5594400.0,4.7293,4.7377,4.7209,4.7293,5594400.0
2008-08-05 12:25:00,5.62,5.62,5.61,5.62,5070800.0,4.7293,4.7293,4.7209,4.7293,5070800.0
2008-08-05 12:30:00,5.62,5.62,5.62,5.62,2704800.0,4.7293,4.7293,4.7293,4.7293,2704800.0
2008-08-05 12:35:00,5.62,5.63,5.62,5.62,4513600.0,4.7293,4.7377,4.7293,4.7293,4513600.0
2008-08-05 12:40:00,5.62,5.63,5.62,5.63,3301200.0,4.7293,4.7377,4.7293,4.7377,3301200.0
2008-08-05 12:45:00,5.63,5.63,5.62,5.62,4418400.0,4.7377,4.7377,4.7293,4.7293,4418400.0
2008-08-05 12:50:00,5.62,5.62,5.62,5.62,4004000.0,4.7293,4.7293,4.7293,4.7293,4004000.0
2008-08-05 12:55:00,5.62,5.63,5.62,5.62,2926000.0,4.7293,4.7377,4.7293,4.7293,2926000.0
2008-08-05 13:00:00,5.62,5.63,5.62,5.63,3592400.0,4.7293,4.7377,4.7293,4.7377,3592400.0
2008-08-05 13:05:00,5.63,5.63,5.62,5.63,3813600.0,4.7377,4.7377,4.7293,4.7377,3813600.0
2008-08-05 13:10:00,5.63,5.63,5.62,5.62,2962400.0,4.7377,4.7377,4.7293,4.7293,2962400.0
2008-08-05 13:15:00,5.62,5.63,5.62,5.63,2234400.0,4.7293,4.7377,4.7293,4.7377,2234400.0
2008-08-05 13:20:00,5.63,5.63,5.62,5.63,3049200.0,4.7377,4.7377,4.7293,4.7377,3049200.0
2008-08-05 13:25:00,5.63,5.63,5.62,5.63,3082800.0,4.7377,4.7377,4.7293,4.7377,3082800.0
2008-08-05 13:30:00,5.63,5.63,5.63,5.63,4121600.0,4.7377,4.7377,4.7377,4.7377,4121600.0
2008-08-05 13:35:00,5.63,5.64,5.63,5.63,2847600.0,4.7377,4.7461,4.7377,4.7377,2847600.0
2008-08-05 13:40:00,5.63,5.64,5.63,5.63,4810400.0,4.7377,4.7461,4.7377,4.7377,4810400.0
2008-08-05 13:45:00,5.63,5.64,5.63,5.64,7098000.0,4.7377,4.7461,4.7377,4.7461,7098000.0
2008-08-05 13:50:00,5.64,5.64,5.63,5.64,3721200.0,4.7461,4.7461,4.7377,4.7461,3721200.0
2008-08-05 13:55:00,5.64,5.64,5.63,5.64,5580400.0,4.7461,4.7461,4.7377,4.7461,5580400.0
2008-08-05 14:00:00,5.64,5.64,5.63,5.64,3581200.0,4.7461,4.7461,4.7377,4.7461,3581200.0
2008-08-05 14:05:00,5.64,5.64,5.63,5.64,3945200.0,4.7461,4.7461,4.7377,4.7461,3945200.0
2008-08-05 14:10:00,5.64,5.64,5.63,5.64,12149200.0,4.7461,4.7461,4.7377,4.7461,12149200.0
2008-08-05 14:15:00,5.64,5.68,5.63,5.66,25228000.0,4.7461,4.7798,4.7377,4.7629,25228000.0
2008-08-05 14:20:00,5.66,5.67,5.63,5.65,15201200.0,4.7629,4.7713,4.7377,4.7545,15201200.0
2008-08-05 14:25:00,5.65,5.67,5.64,5.67,10964800.0,4.7545,4.7713,4.7461,4.7713,10964800.0
2008-08-05 14:30:00,5.67,5.68,5.66,5.67,12709200.0,4.7713,4.7798,4.7629,4.7713,12709200.0
2008-08-05 14:35:00,5.67,5.68,5.67,5.67,6946800.0,4.7713,4.7798,4.7713,4.7713,6946800.0
2008-08-05 14:40:00,5.67,5.7,5.67,5.69,15503600.0,4.7713,4.7966,4.7713,4.7882,15503600.0
2008-08-05 14:45:00,5.69,5.71,5.69,5.7,15598800.0,4.7882,4.805,4.7882,4.7966,15598800.0
2008-08-05 14:50:00,5.7,5.7,5.69,5.7,8086400.0,4.7966,4.7966,4.7882,4.7966,8086400.0
2008-08-05 14:55:00,5.7,5.71,5.69,5.7,9100000.0,4.7966,4.805,4.7882,4.7966,9100000.0
2008-08-05 15:00:00,5.7,5.71,5.69,5.7,7571200.0,4.7966,4.805,4.7882,4.7966,7571200.0
2008-08-05 15:05:00,5.7,5.71,5.69,5.7,9391200.0,4.7966,4.805,4.7882,4.7966,9391200.0
2008-08-05 15:10:00,5.7,5.71,5.69,5.7,8450400.0,4.7966,4.805,4.7882,4.7966,8450400.0
2008-08-05 15:15:00,5.7,5.71,5.7,5.71,7201600.0,4.7966,4.805,4.7966,4.805,7201600.0
2008-08-05 15:20:00,5.71,5.71,5.69,5.69,8663200.0,4.805,4.805,4.7882,4.7882,8663200.0
2008-08-05 15:25:00,5.69,5.69,5.67,5.69,13616400.0,4.7882,4.7882,4.7713,4.7882,13616400.0
2008-08-05 15:30:00,5.69,5.69,5.68,5.69,9142000.0,4.7882,4.7882,4.7798,4.7882,9142000.0
2008-08-05 15:35:00,5.69,5.71,5.68,5.7,11051600.0,4.7882,4.805,4.7798,4.7966,11051600.0
2008-08-05 15:40:00,5.71,5.72,5.7,5.72,16489200.0,4.805,4.8134,4.7966,4.8134,16489200.0
2008-08-05 15:45:00,5.72,5.73,5.71,5.73,16133600.0,4.8134,4.8218,4.805,4.8218,16133600.0
2008-08-05 15:50:00,5.73,5.74,5.72,5.72,16802800.0,4.8218,4.8302,4.8134,4.8134,16802800.0
2008-08-05 15:55:00,5.72,5.73,5.72,5.73,18662000.0,4.8134,4.8218,4.8134,4.8218,18662000.0
2008-08-06 09:30:00,5.71,5.72,5.68,5.7,17276000.0,4.805,4.8134,4.7798,4.7966,17276000.0
2008-08-06 09:35:00,5.7,5.7,5.67,5.68,12717600.0,4.7966,4.7966,4.7713,4.7798,12717600.0
2008-08-06 09:40:00,5.68,5.71,5.67,5.68,16651600.0,4.7798,4.805,4.7713,4.7798,16651600.0
2008-08-06 09:45:00,5.68,5.7,5.67,5.68,11998000.0,4.7798,4.7966,4.7713,4.7798,11998000.0
2008-08-06 09:50:00,5.68,5.69,5.67,5.68,9360400.0,4.7798,4.7882,4.7713,4.7798,9360400.0
2008-08-06 09:55:00,5.68,5.7,5.68,5.69,13655600.0,4.7798,4.7966,4.7798,4.7882,13655600.0
2008-08-06 10:00:00,5.69,5.7,5.65,5.65,13221600.0,4.7882,4.7966,4.7545,4.7545,13221600.0
2008-08-06 10:05:00,5.65,5.66,5.64,5.65,11379200.0,4.7545,4.7629,4.7461,4.7545,11379200.0
2008-08-06 10:10:00,5.65,5.66,5.64,5.65,6882400.0,4.7545,4.7629,4.7461,4.7545,6882400.0
2008-08-06 10:15:00,5.65,5.68,5.65,5.68,10508400.0,4.7545,4.7798,4.7545,4.7798,10508400.0
2008-08-06 10:20:00,5.68,5.7,5.68,5.7,11933600.0,4.7798,4.7966,4.7798,4.7966,11933600.0
2008-08-06 10:25:00,5.7,5.71,5.7,5.7,16321200.0,4.7966,4.805,4.7966,4.7966,16321200.0
2008-08-06 10:30:00,5.7,5.7,5.67,5.68,13104000.0,4.7966,4.7966,4.7713,4.7798,13104000.0
2008-08-06 10:35:00,5.68,5.7,5.67,5.68,9394000.0,4.7798,4.7966,4.7713,4.7798,9394000.0
2008-08-06 10:40:00,5.68,5.68,5.67,5.67,5418000.0,4.7798,4.7798,4.7713,4.7713,5418000.0
2008-08-06 10:45:00,5.67,5.69,5.67,5.68,5846400.0,4.7713,4.7882,4.7713,4.7798,5846400.0
2008-08-06 10:50:00,5.68,5.69,5.68,5.68,6255200.0,4.7798,4.7882,4.7798,4.7798,6255200.0
2008-08-06 10:55:00,5.68,5.69,5.67,5.68,5908000.0,4.7798,4.7882,4.7713,4.7798,5908000.0
2008-08-06 11:00:00,5.68,5.69,5.66,5.67,5964000.0,4.7798,4.7882,4.7629,4.7713,5964000.0
2008-08-06 11:05:00,5.67,5.69,5.67,5.69,6008800.0,4.7713,4.7882,4.7713,4.7882,6008800.0
2008-08-06 11:10:00,5.69,5.71,5.68,5.7,10298400.0,4.7882,4.805,4.7798,4.7966,10298400.0
2008-08-06 11:15:00,5.7,5.73,5.7,5.72,13426000.0,4.7966,4.8218,4.7966,4.8134,13426000.0
2008-08-06 11:20:00,5.72,5.75,5.72,5.74,15470000.0,4.8134,4.8387,4.8134,4.8302,15470000.0
2008-08-06 11:25:00,5.74,5.78,5.74,5.78,20815200.0,4.8302,4.8639,4.8302,4.8639,20815200.0
2008-08-06 11:30:00,5.78,5.78,5.76,5.76,12308800.0,4.8639,4.8639,4.8471,4.8471,12308800.0
2008-08-06 11:35:00,5.76,5.79,5.75,5.79,11656400.0,4.8471,4.8723,4.8387,4.8723,11656400.0
2008-08-06 11:40:00,5.79,5.8,5.78,5.8,12563600.0,4.8723,4.8807,4.8639,4.8807,12563600.0
2008-08-06 11:45:00,5.8,5.8,5.78,5.79,9514400.0,4.8807,4.8807,4.8639,4.8723,9514400.0
2008-08-06 11:50:00,5.79,5.82,5.78,5.81,11930800.0,4.8723,4.8976,4.8639,4.8892,11930800.0
2008-08-06 11:55:00,5.81,5.82,5.8,5.82,11309200.0,4.8892,4.8976,4.8807,4.8976,11309200.0
2008-08-06 12:00:00,5.82,5.84,5.82,5.84,16959600.0,4.8976,4.9144,4.8976,4.9144,16959600.0
2008-08-06 12:05:00,5.84,5.87,5.83,5.85,20395200.0,4.9144,4.9396,4.906,4.9228,20395200.0
2008-08-06 12:10:00,5.86,5.86,5.84,5.84,12689600.0,4.9312,4.9312,4.9144,4.9144,12689600.0
2008-08-06 12:15:00,5.84,5.84,5.83,5.84,9640400.0,4.9144,4.9144,4.906,4.9144,9640400.0
2008-08-06 12:20:00,5.84,5.85,5.84,5.84,9021600.0,4.9144,4.9228,4.9144,4.9144,9021600.0
2008-08-06 12:25:00,5.84,5.86,5.84,5.86,8327200.0,4.9144,4.9312,4.9144,4.9312,8327200.0
2008-08-06 12:30:00,5.86,5.86,5.84,5.84,8772400.0,4.9312,4.9312,4.9144,4.9144,8772400.0
2008-08-06 12:35:00,5.84,5.84,5.83,5.84,8117200.0,4.9144,4.9144,4.906,4.9144,8117200.0
2008-08-06 12:40:00,5.84,5.86,5.84,5.85,7450800.0,4.9144,4.9312,4.9144,4.9228,7450800.0
2008-08-06 12:45:00,5.85,5.86,5.84,5.84,7268800.0,4.9228,4.9312,4.9144,4.9144,7268800.0
2008-08-06 12:50:00,5.84,5.89,5.83,5.83,9842000.0,4.9144,4.9565,4.906,4.906,9842000.0
2008-08-06 12:55:00,5.83,5.84,5.83,5.84,6465200.0,4.906,4.9144,4.906,4.9144,6465200.0
2008-08-06 13:00:00,5.84,5.84,5.83,5.83,6983200.0,4.9144,4.9144,4.906,4.906,6983200.0
2008-08-06 13:05:00,5.83,5.83,5.82,5.83,8682800.0,4.906,4.906,4.8976,4.906,8682800.0
2008-08-06 13:10:00,5.83,5.84,5.83,5.83,6062000.0,4.906,4.9144,4.906,4.906,6062000.0
2008-08-06 13:15:00,5.83,5.84,5.83,5.84,4264400.0,4.906,4.9144,4.906,4.9144,4264400.0
2008-08-06 13:20:00,5.84,5.85,5.84,5.84,3998400.0,4.9144,4.9228,4.9144,4.9144,3998400.0
2008-08-06 13:25:00,5.84,5.85,5.84,5.85,3928400.0,4.9144,4.9228,4.9144,4.9228,3928400.0
2008-08-06 13:30:00,5.85,5.86,5.85,5.86,8724800.0,4.9228,4.9312,4.9228,4.9312,8724800.0
2008-08-06 13:35:00,5.86,5.87,5.85,5.85,7487200.0,4.9312,4.9396,4.9228,4.9228,7487200.0
2008-08-06 13:40:00,5.85,5.85,5.84,5.84,5731600.0,4.9228,4.9228,4.9144,4.9144,5731600.0
2008-08-06 13:45:00,5.84,5.84,5.83,5.83,6773200.0,4.9144,4.9144,4.906,4.906,6773200.0
2008-08-06 13:50:00,5.83,5.84,5.81,5.81,8206800.0,4.906,4.9144,4.8892,4.8892,8206800.0
2008-08-06 13:55:00,5.81,5.83,5.81,5.83,5650400.0,4.8892,4.906,4.8892,4.906,5650400.0
2008-08-06 14:00:00,5.83,5.84,5.82,5.83,6624800.0,4.906,4.9144,4.8976,4.906,6624800.0
2008-08-06 14:05:00,5.83,5.84,5.83,5.84,4449200.0,4.906,4.9144,4.906,4.9144,4449200.0
2008-08-06 14:10:00,5.84,5.85,5.84,5.84,6921600.0,4.9144,4.9228,4.9144,4.9144,6921600.0
2008-08-06 14:15:00,5.84,5.86,5.84,5.85,8444800.0,4.9144,4.9312,4.9144,4.9228,8444800.0
2008-08-06 14:20:00,5.85,5.86,5.85,5.86,6815200.0,4.9228,4.9312,4.9228,4.9312,6815200.0
2008-08-06 14:25:00,5.86,5.87,5.85,5.86,7826000.0,4.9312,4.9396,4.9228,4.9312,7826000.0
2008-08-06 14:30:00,5.86,5.88,5.86,5.88,9590000.0,4.9312,4.9481,4.9312,4.9481,9590000.0
2008-08-06 14:35:00,5.87,5.89,5.87,5.88,13003200.0,4.9396,4.9565,4.9396,4.9481,13003200.0
2008-08-06 14:40:00,5.88,5.89,5.88,5.89,7512400.0,4.9481,4.9565,4.9481,4.9565,7512400.0
2008-08-06 14:45:00,5.89,5.89,5.88,5.89,9212000.0,4.9565,4.9565,4.9481,4.9565,9212000.0
2008-08-06 14:50:00,5.89,5.89,5.88,5.88,10018400.0,4.9565,4.9565,4.9481,4.9481,10018400.0
2008-08-06 14:55:00,5.88,5.88,5.86,5.87,8047200.0,4.9481,4.9481,4.9312,4.9396,8047200.0
2008-08-06 15:00:00,5.87,5.88,5.86,5.88,10127600.0,4.9396,4.9481,4.9312,4.9481,10127600.0
2008-08-06 15:05:00,5.88,5.88,5.86,5.87,7630000.0,4.9481,4.9481,4.9312,4.9396,7630000.0
2008-08-06 15:10:00,5.87,5.87,5.86,5.86,7859600.0,4.9396,4.9396,4.9312,4.9312,7859600.0
2008-08-06 15:15:00,5.86,5.87,5.85,5.86,7666400.0,4.9312,4.9396,4.9228,4.9312,7666400.0
2008-08-06 15:20:00,5.86,5.87,5.84,5.84,7842800.0,4.9312,4.9396,4.9144,4.9144,7842800.0
2008-08-06 15:25:00,5.84,5.85,5.84,5.84,6944000.0,4.9144,4.9228,4.9144,4.9144,6944000.0
2008-08-06 15:30:00,5.84,5.85,5.83,5.84,9609600.0,4.9144,4.9228,4.906,4.9144,9609600.0
2008-08-06 15:35:00,5.84,5.85,5.83,5.84,8475600.0,4.9144,4.9228,4.906,4.9144,8475600.0
2008-08-06 15:40:00,5.84,5.86,5.84,5.85,9494800.0,4.9144,4.9312,4.9144,4.9228,9494800.0
2008-08-06 15:45:00,5.85,5.85,5.84,5.85,10757600.0,4.9228,4.9228,4.9144,4.9228,10757600.0
2008-08-06 15:50:00,5.85,5.87,5.85,5.86,13686400.0,4.9228,4.9396,4.9228,4.9312,13686400.0
2008-08-06 15:55:00,5.86,5.87,5.86,5.86,19944400.0,4.9312,4.9396,4.9312,4.9312,19944400.0
2008-08-07 09:30:00,5.81,5.82,5.8,5.8,19728800.0,4.8892,4.8976,4.8807,4.8807,19728800.0
2008-08-07 09:35:00,5.8,5.81,5.77,5.81,20888000.0,4.8807,4.8892,4.8555,4.8892,20888000.0
2008-08-07 09:40:00,5.81,5.83,5.8,5.83,14218400.0,4.8892,4.906,4.8807,4.906,14218400.0
2008-08-07 09:45:00,5.83,5.85,5.81,5.85,17320800.0,4.906,4.9228,4.8892,4.9228,17320800.0
2008-08-07 09:50:00,5.85,5.88,5.77,5.87,20860000.0,4.9228,4.9481,4.8555,4.9396,20860000.0
2008-08-07 09:55:00,5.87,5.87,5.83,5.84,11992400.0,4.9396,4.9396,4.906,4.9144,11992400.0
2008-08-07 10:00:00,5.85,5.88,5.84,5.88,16181200.0,4.9228,4.9481,4.9144,4.9481,16181200.0
2008-08-07 10:05:00,5.88,5.89,5.86,5.86,12902400.0,4.9481,4.9565,4.9312,4.9312,12902400.0
2008-08-07 10:10:00,5.86,5.88,5.85,5.87,12437600.0,4.9312,4.9481,4.9228,4.9396,12437600.0
2008-08-07 10:15:00,5.87,5.89,5.86,5.89,14355600.0,4.9396,4.9565,4.9312,4.9565,14355600.0
2008-08-07 10:20:00,5.89,5.89,5.87,5.88,10416000.0,4.9565,4.9565,4.9396,4.9481,10416000.0
2008-08-07 10:25:00,5.88,5.89,5.87,5.88,6860000.0,4.9481,4.9565,4.9396,4.9481,6860000.0
2008-08-07 10:30:00,5.88,5.88,5.86,5.87,9665600.0,4.9481,4.9481,4.9312,4.9396,9665600.0
2008-08-07 10:35:00,5.87,5.88,5.85,5.86,8419600.0,4.9396,4.9481,4.9228,4.9312,8419600.0
2008-08-07 10:40:00,5.86,5.87,5.85,5.86,6854400.0,4.9312,4.9396,4.9228,4.9312,6854400.0
2008-08-07 10:45:00,5.86,5.86,5.83,5.84,10108000.0,4.9312,4.9312,4.906,4.9144,10108000.0
2008-08-07 10:50:00,5.84,5.85,5.83,5.84,5588800.0,4.9144,4.9228,4.906,4.9144,5588800.0
2008-08-07 10:55:00,5.84,5.87,5.84,5.87,5871600.0,4.9144,4.9396,4.9144,4.9396,5871600.0
2008-08-07 11:00:00,5.87,5.89,5.86,5.87,10760400.0,4.9396,4.9565,4.9312,4.9396,10760400.0
2008-08-07 11:05:00,5.87,5.88,5.87,5.88,4916800.0,4.9396,4.9481,4.9396,4.9481,4916800.0
2008-08-07 11:10:00,5.88,5.89,5.87,5.87,4849600.0,4.9481,4.9565,4.9396,4.9396,4849600.0
2008-08-07 11:15:00,5.87,5.87,5.86,5.86,5362000.0,4.9396,4.9396,4.9312,4.9312,5362000.0
2008-08-07 11:20:00,5.86,5.87,5.85,5.85,4236400.0,4.9312,4.9396,4.9228,4.9228,4236400.0
2008-08-07 11:25:00,5.85,5.87,5.85,5.86,4194400.0,4.9228,4.9396,4.9228,4.9312,4194400.0
2008-08-07 11:30:00,5.86,5.86,5.85,5.86,3326400.0,4.9312,4.9312,4.9228,4.9312,3326400.0
2008-08-07 11:35:00,5.86,5.88,5.85,5.87,4043200.0,4.9312,4.9481,4.9228,4.9396,4043200.0
2008-08-07 11:40:00,5.87,5.87,5.86,5.86,4765600.0,4.9396,4.9396,4.9312,4.9312,4765600.0
2008-08-07 11:45:00,5.86,5.89,5.86,5.89,8677200.0,4.9312,4.9565,4.9312,4.9565,8677200.0
2008-08-07 11:50:00,5.89,5.91,5.89,5.91,14854000.0,4.9565,4.9733,4.9565,4.9733,14854000.0
2008-08-07 11:55:00,5.91,5.91,5.9,5.91,8475600.0,4.9733,4.9733,4.9649,4.9733,8475600.0
2008-08-07 12:00:00,5.91,5.91,5.89,5.9,6647200.0,4.9733,4.9733,4.9565,4.9649,6647200.0
2008-08-07 12:05:00,5.9,5.9,5.88,5.89,3967600.0,4.9649,4.9649,4.9481,4.9565,3967600.0
2008-08-07 12:10:00,5.89,5.89,5.88,5.89,6238400.0,4.9565,4.9565,4.9481,4.9565,6238400.0
2008-08-07 12:15:00,5.89,5.9,5.89,5.89,5404000.0,4.9565,4.9649,4.9565,4.9565,5404000.0
2008-08-07 12:20:00,5.89,5.9,5.88,5.89,4345600.0,4.9565,4.9649,4.9481,4.9565,4345600.0
2008-08-07 12:25:00,5.89,5.9,5.89,5.9,5082000.0,4.9565,4.9649,4.9565,4.9649,5082000.0
2008-08-07 12:30:00,5.9,5.91,5.89,5.91,4166400.0,4.9649,4.9733,4.9565,4.9733,4166400.0
2008-08-07 12:35:00,5.91,5.92,5.9,5.91,6865600.0,4.9733,4.9817,4.9649,4.9733,6865600.0
2008-08-07 12:40:00,5.91,5.93,5.9,5.91,8685600.0,4.9733,4.9901,4.9649,4.9733,8685600.0
2008-08-07 12:45:00,5.91,5.93,5.91,5.92,7473200.0,4.9733,4.9901,4.9733,4.9817,7473200.0
2008-08-07 12:50:00,5.92,5.93,5.92,5.93,6938400.0,4.9817,4.9901,4.9817,4.9901,6938400.0
2008-08-07 12:55:00,5.93,5.93,5.92,5.92,6025600.0,4.9901,4.9901,4.9817,4.9817,6025600.0
2008-08-07 13:00:00,5.92,5.93,5.91,5.92,6560400.0,4.9817,4.9901,4.9733,4.9817,6560400.0
2008-08-07 13:05:00,5.92,5.92,5.91,5.92,4667600.0,4.9817,4.9817,4.9733,4.9817,4667600.0
2008-08-07 13:10:00,5.92,5.93,5.92,5.92,5504800.0,4.9817,4.9901,4.9817,4.9817,5504800.0
2008-08-07 13:15:00,5.92,5.92,5.91,5.92,3833200.0,4.9817,4.9817,4.9733,4.9817,3833200.0
2008-08-07 13:20:00,5.92,5.93,5.92,5.92,2674000.0,4.9817,4.9901,4.9817,4.9817,2674000.0
2008-08-07 13:25:00,5.92,5.92,5.91,5.92,3374000.0,4.9817,4.9817,4.9733,4.9817,3374000.0
2008-08-07 13:30:00,5.92,5.92,5.91,5.91,5936000.0,4.9817,4.9817,4.9733,4.9733,5936000.0
2008-08-07 13:35:00,5.91,5.91,5.9,5.9,5874400.0,4.9733,4.9733,4.9649,4.9649,5874400.0
2008-08-07 13:40:00,5.9,5.92,5.9,5.92,4482800.0,4.9649,4.9817,4.9649,4.9817,4482800.0
2008-08-07 13:45:00,5.92,5.92,5.9,5.9,4690000.0,4.9817,4.9817,4.9649,4.9649,4690000.0
2008-08-07 13:50:00,5.9,5.91,5.9,5.9,2066400.0,4.9649,4.9733,4.9649,4.9649,2066400.0
2008-08-07 13:55:00,5.9,5.9,5.88,5.88,7266000.0,4.9649,4.9649,4.9481,4.9481,7266000.0
2008-08-07 14:00:00,5.88,5.88,5.87,5.87,7252000.0,4.9481,4.9481,4.9396,4.9396,7252000.0
2008-08-07 14:05:00,5.87,5.87,5.86,5.86,8582000.0,4.9396,4.9396,4.9312,4.9312,8582000.0
2008-08-07 14:10:00,5.86,5.87,5.85,5.87,7282800.0,4.9312,4.9396,4.9228,4.9396,7282800.0
2008-08-07 14:15:00,5.87,5.87,5.85,5.85,5726000.0,4.9396,4.9396,4.9228,4.9228,5726000.0
2008-08-07 14:20:00,5.85,5.86,5.84,5.85,7305200.0,4.9228,4.9312,4.9144,4.9228,7305200.0
2008-08-07 14:25:00,5.85,5.86,5.84,5.85,5093200.0,4.9228,4.9312,4.9144,4.9228,5093200.0
2008-08-07 14:30:00,5.85,5.87,5.85,5.87,6874000.0,4.9228,4.9396,4.9228,4.9396,6874000.0
2008-08-07 14:35:00,5.87,5.87,5.86,5.87,6921600.0,4.9396,4.9396,4.9312,4.9396,6921600.0
2008-08-07 14:40:00,5.87,5.87,5.85,5.86,5471200.0,4.9396,4.9396,4.9228,4.9312,5471200.0
2008-08-07 14:45:00,5.86,5.86,5.83,5.84,12496400.0,4.9312,4.9312,4.906,4.9144,12496400.0
2008-08-07 14:50:00,5.84,5.84,5.82,5.84,7772800.0,4.9144,4.9144,4.8976,4.9144,7772800.0
2008-08-07 14:55:00,5.84,5.85,5.83,5.83,7198800.0,4.9144,4.9228,4.906,4.906,7198800.0
2008-08-07 15:00:00,5.83,5.84,5.82,5.83,11272800.0,4.906,4.9144,4.8976,4.906,11272800.0
2008-08-07 15:05:00,5.83,5.84,5.81,5.84,10928400.0,4.906,4.9144,4.8892,4.9144,10928400.0
2008-08-07 15:10:00,5.84,5.85,5.83,5.85,7386400.0,4.9144,4.9228,4.906,4.9228,7386400.0
2008-08-07 15:15:00,5.85,5.86,5.84,5.85,6619200.0,4.9228,4.9312,4.9144,4.9228,6619200.0
2008-08-07 15:20:00,5.85,5.86,5.84,5.85,5126800.0,4.9228,4.9312,4.9144,4.9228,5126800.0
2008-08-07 15:25:00,5.85,5.86,5.85,5.86,5989200.0,4.9228,4.9312,4.9228,4.9312,5989200.0
2008-08-07 15:30:00,5.86,5.86,5.81,5.81,11779600.0,4.9312,4.9312,4.8892,4.8892,11779600.0
2008-08-07 15:35:00,5.81,5.82,5.8,5.81,9923200.0,4.8892,4.8976,4.8807,4.8892,9923200.0
2008-08-07 15:40:00,5.82,5.84,5.81,5.82,10567200.0,4.8976,4.9144,4.8892,4.8976,10567200.0
2008-08-07 15:45:00,5.82,5.83,5.82,5.82,10592400.0,4.8976,4.906,4.8976,4.8976,10592400.0
2008-08-07 15:50:00,5.82,5.85,5.81,5.85,12350800.0,4.8976,4.9228,4.8892,4.9228,12350800.0
2008-08-07 15:55:00,5.85,5.85,5.83,5.85,13266400.0,4.9228,4.9228,4.906,4.9228,13266400.0
2008-08-08 09:30:00,5.85,5.89,5.85,5.88,17063200.0,4.9228,4.9565,4.9228,4.9481,17063200.0
2008-08-08 09:35:00,5.88,5.92,5.88,5.91,17329200.0,4.9481,4.9817,4.9481,4.9733,17329200.0
2008-08-08 09:40:00,5.91,5.92,5.88,5.92,20171200.0,4.9733,4.9817,4.9481,4.9817,20171200.0
2008-08-08 09:45:00,5.92,5.93,5.9,5.93,16256800.0,4.9817,4.9901,4.9649,4.9901,16256800.0
2008-08-08 09:50:00,5.93,5.95,5.93,5.94,17094000.0,4.9901,5.007,4.9901,4.9985,17094000.0
2008-08-08 09:55:00,5.94,5.95,5.94,5.95,13843200.0,4.9985,5.007,4.9985,5.007,13843200.0
2008-08-08 10:00:00,5.94,5.96,5.94,5.95,14582400.0,4.9985,5.0154,4.9985,5.007,14582400.0
2008-08-08 10:05:00,5.95,5.97,5.94,5.97,19227600.0,5.007,5.0238,4.9985,5.0238,19227600.0
2008-08-08 10:10:00,5.97,5.97,5.96,5.96,13302800.0,5.0238,5.0238,5.0154,5.0154,13302800.0
2008-08-08 10:15:00,5.96,5.97,5.95,5.96,11964400.0,5.0154,5.0238,5.007,5.0154,11964400.0
2008-08-08 10:20:00,5.96,5.97,5.95,5.96,10491600.0,5.0154,5.0238,5.007,5.0154,10491600.0
2008-08-08 10:25:00,5.96,5.96,5.95,5.96,6862800.0,5.0154,5.0154,5.007,5.0154,6862800.0
2008-08-08 10:30:00,5.96,5.96,5.95,5.95,11575200.0,5.0154,5.0154,5.007,5.007,11575200.0
2008-08-08 10:35:00,5.95,5.97,5.95,5.96,8229200.0,5.007,5.0238,5.007,5.0154,8229200.0
2008-08-08 10:40:00,5.96,5.97,5.96,5.96,7814800.0,5.0154,5.0238,5.0154,5.0154,7814800.0
2008-08-08 10:45:00,5.96,5.97,5.95,5.96,6050800.0,5.0154,5.0238,5.007,5.0154,6050800.0
2008-08-08 10:50:00,5.96,5.97,5.95,5.96,6011600.0,5.0154,5.0238,5.007,5.0154,6011600.0
2008-08-08 10:55:00,5.96,5.96,5.94,5.95,9167200.0,5.0154,5.0154,4.9985,5.007,9167200.0
2008-08-08 11:00:00,5.95,5.96,5.94,5.96,7266000.0,5.007,5.0154,4.9985,5.0154,7266000.0
2008-08-08 11:05:00,5.96,5.96,5.95,5.96,5768000.0,5.0154,5.0154,5.007,5.0154,5768000.0
2008-08-08 11:10:00,5.96,5.98,5.95,5.97,13358800.0,5.0154,5.0322,5.007,5.0238,13358800.0
2008-08-08 11:15:00,5.97,5.98,5.97,5.98,7599200.0,5.0238,5.0322,5.0238,5.0322,7599200.0
2008-08-08 11:20:00,5.98,5.98,5.97,5.97,6776000.0,5.0322,5.0322,5.0238,5.0238,6776000.0
2008-08-08 11:25:00,5.97,5.99,5.97,5.98,8839600.0,5.0238,5.0406,5.0238,5.0322,8839600.0
2008-08-08 11:30:00,5.98,5.99,5.97,5.99,7506800.0,5.0322,5.0406,5.0238,5.0406,7506800.0
2008-08-08 11:35:00,5.99,5.99,5.98,5.98,4729200.0,5.0406,5.0406,5.0322,5.0322,4729200.0
2008-08-08 11:40:00,5.98,5.98,5.97,5.98,6162800.0,5.0322,5.0322,5.0238,5.0322,6162800.0
2008-08-08 11:45:00,5.98,5.98,5.97,5.98,4712400.0,5.0322,5.0322,5.0238,5.0322,4712400.0
2008-08-08 11:50:00,5.98,5.98,5.97,5.98,3337600.0,5.0322,5.0322,5.0238,5.0322,3337600.0
2008-08-08 11:55:00,5.98,5.98,5.98,5.98,3651200.0,5.0322,5.0322,5.0322,5.0322,3651200.0
2008-08-08 12:00:00,5.98,5.99,5.97,5.98,4790800.0,5.0322,5.0406,5.0238,5.0322,4790800.0
2008-08-08 12:05:00,5.98,5.98,5.97,5.98,4046000.0,5.0322,5.0322,5.0238,5.0322,4046000.0
2008-08-08 12:10:00,5.98,5.99,5.97,5.99,6868400.0,5.0322,5.0406,5.0238,5.0406,6868400.0
2008-08-08 12:15:00,5.99,5.99,5.98,5.99,10057600.0,5.0406,5.0406,5.0322,5.0406,10057600.0
2008-08-08 12:20:00,5.99,6.0,5.99,6.0,13918800.0,5.0406,5.049,5.0406,5.049,13918800.0
2008-08-08 12:25:00,6.0,6.01,6.0,6.0,9996000.0,5.049,5.0575,5.049,5.049,9996000.0
2008-08-08 12:30:00,6.0,6.01,6.0,6.0,11580800.0,5.049,5.0575,5.049,5.049,11580800.0
2008-08-08 12:35:00,6.0,6.01,6.0,6.01,5815600.0,5.049,5.0575,5.049,5.0575,5815600.0
2008-08-08 12:40:00,6.01,6.01,6.0,6.0,7330400.0,5.0575,5.0575,5.049,5.049,7330400.0
2008-08-08 12:45:00,6.01,6.02,6.0,6.02,7915600.0,5.0575,5.0659,5.049,5.0659,7915600.0
2008-08-08 12:50:00,6.02,6.02,6.01,6.01,7131600.0,5.0659,5.0659,5.0575,5.0575,7131600.0
2008-08-08 12:55:00,6.01,6.02,6.01,6.01,4256000.0,5.0575,5.0659,5.0575,5.0575,4256000.0
2008-08-08 13:00:00,6.01,6.03,6.01,6.02,6045200.0,5.0575,5.0743,5.0575,5.0659,6045200.0
2008-08-08 13:05:00,6.02,6.03,6.02,6.02,6403600.0,5.0659,5.0743,5.0659,5.0659,6403600.0
2008-08-08 13:10:00,6.02,6.02,6.0,6.01,13428800.0,5.0659,5.0659,5.049,5.0575,13428800.0
2008-08-08 13:15:00,6.01,6.02,6.0,6.01,4950400.0,5.0575,5.0659,5.049,5.0575,4950400.0
2008-08-08 13:20:00,6.01,6.01,6.0,6.0,5084800.0,5.0575,5.0575,5.049,5.049,5084800.0
2008-08-08 13:25:00,6.0,6.02,6.0,6.02,6412000.0,5.049,5.0659,5.049,5.0659,6412000.0
2008-08-08 13:30:00,6.02,6.02,6.01,6.01,4947600.0,5.0659,5.0659,5.0575,5.0575,4947600.0
2008-08-08 13:35:00,6.01,6.02,6.01,6.01,4306400.0,5.0575,5.0659,5.0575,5.0575,4306400.0
2008-08-08 13:40:00,6.01,6.02,6.01,6.01,10007200.0,5.0575,5.0659,5.0575,5.0575,10007200.0
2008-08-08 13:45:00,6.01,6.02,6.01,6.01,5065200.0,5.0575,5.0659,5.0575,5.0575,5065200.0
2008-08-08 13:50:00,6.01,6.02,6.0,6.01,4071200.0,5.0575,5.0659,5.049,5.0575,4071200.0
2008-08-08 13:55:00,6.01,6.02,6.01,6.02,5745600.0,5.0575,5.0659,5.0575,5.0659,5745600.0
2008-08-08 14:00:00,6.02,6.02,6.02,6.02,4841200.0,5.0659,5.0659,5.0659,5.0659,4841200.0
2008-08-08 14:05:00,6.02,6.03,6.01,6.03,5185600.0,5.0659,5.0743,5.0575,5.0743,5185600.0
2008-08-08 14:10:00,6.03,6.04,6.02,6.03,7134400.0,5.0743,5.0827,5.0659,5.0743,7134400.0
2008-08-08 14:15:00,6.03,6.03,6.02,6.03,4228000.0,5.0743,5.0743,5.0659,5.0743,4228000.0
2008-08-08 14:20:00,6.03,6.04,6.03,6.04,11600400.0,5.0743,5.0827,5.0743,5.0827,11600400.0
2008-08-08 14:25:00,6.04,6.04,6.02,6.03,6104000.0,5.0827,5.0827,5.0659,5.0743,6104000.0
2008-08-08 14:30:00,6.03,6.04,6.03,6.03,4900000.0,5.0743,5.0827,5.0743,5.0743,4900000.0
2008-08-08 14:35:00,6.03,6.04,6.03,6.03,3774400.0,5.0743,5.0827,5.0743,5.0743,3774400.0
2008-08-08 14:40:00,6.03,6.04,6.03,6.03,4891600.0,5.0743,5.0827,5.0743,5.0743,4891600.0
2008-08-08 14:45:00,6.03,6.04,6.03,6.03,4880400.0,5.0743,5.0827,5.0743,5.0743,4880400.0
2008-08-08 14:50:00,6.03,6.04,6.03,6.04,5166000.0,5.0743,5.0827,5.0743,5.0827,5166000.0
2008-08-08 14:55:00,6.04,6.04,6.02,6.02,6907600.0,5.0827,5.0827,5.0659,5.0659,6907600.0
2008-08-08 15:00:00,6.02,6.03,6.02,6.02,5238800.0,5.0659,5.0743,5.0659,5.0659,5238800.0
2008-08-08 15:05:00,6.02,6.03,6.02,6.02,4356800.0,5.0659,5.0743,5.0659,5.0659,4356800.0
2008-08-08 15:10:00,6.02,6.02,6.02,6.02,6314000.0,5.0659,5.0659,5.0659,5.0659,6314000.0
2008-08-08 15:15:00,6.02,6.02,6.0,6.01,9156000.0,5.0659,5.0659,5.049,5.0575,9156000.0
2008-08-08 15:20:00,6.01,6.02,6.01,6.02,7599200.0,5.0575,5.0659,5.0575,5.0659,7599200.0
2008-08-08 15:25:00,6.02,6.03,6.01,6.03,10469200.0,5.0659,5.0743,5.0575,5.0743,10469200.0
2008-08-08 15:30:00,6.03,6.04,6.02,6.03,11135600.0,5.0743,5.0827,5.0659,5.0743,11135600.0
2008-08-08 15:35:00,6.03,6.04,6.03,6.04,12280800.0,5.0743,5.0827,5.0743,5.0827,12280800.0
2008-08-08 15:40:00,6.04,6.05,6.04,6.05,13227200.0,5.0827,5.0911,5.0827,5.0911,13227200.0
2008-08-08 15:45:00,6.05,6.05,6.05,6.05,15948800.0,5.0911,5.0911,5.0911,5.0911,15948800.0
2008-08-08 15:50:00,6.05,6.06,6.05,6.05,18054400.0,5.0911,5.0995,5.0911,5.0911,18054400.0
2008-08-08 15:55:00,6.05,6.05,6.04,6.05,19532800.0,5.0911,5.0911,5.0827,5.0911,19532800.0
2008-08-11 09:30:00,6.08,6.12,6.07,6.11,29234800.0,5.1164,5.15,5.1079,5.1416,29234800.0
2008-08-11 09:35:00,6.11,6.12,6.09,6.1,26051200.0,5.1416,5.15,5.1248,5.1332,26051200.0
2008-08-11 09:40:00,6.1,6.11,6.07,6.09,20624800.0,5.1332,5.1416,5.1079,5.1248,20624800.0
2008-08-11 09:45:00,6.09,6.1,6.08,6.09,12356400.0,5.1248,5.1332,5.1164,5.1248,12356400.0
2008-08-11 09:50:00,6.09,6.09,6.06,6.07,18972800.0,5.1248,5.1248,5.0995,5.1079,18972800.0
2008-08-11 09:55:00,6.07,6.1,6.06,6.09,14756000.0,5.1079,5.1332,5.0995,5.1248,14756000.0
2008-08-11 10:00:00,6.09,6.1,6.09,6.09,11916800.0,5.1248,5.1332,5.1248,5.1248,11916800.0
2008-08-11 10:05:00,6.09,6.1,6.08,6.1,8652000.0,5.1248,5.1332,5.1164,5.1332,8652000.0
2008-08-11 10:10:00,6.1,6.1,6.08,6.1,7635600.0,5.1332,5.1332,5.1164,5.1332,7635600.0
2008-08-11 10:15:00,6.1,6.13,6.09,6.13,14736400.0,5.1332,5.1584,5.1248,5.1584,14736400.0
2008-08-11 10:20:00,6.12,6.13,6.11,6.11,13753600.0,5.15,5.1584,5.1416,5.1416,13753600.0
2008-08-11 10:25:00,6.11,6.14,6.11,6.14,13748000.0,5.1416,5.1668,5.1416,5.1668,13748000.0
2008-08-11 10:30:00,6.14,6.14,6.12,6.12,10850000.0,5.1668,5.1668,5.15,5.15,10850000.0
2008-08-11 10:35:00,6.13,6.14,6.12,6.13,7411600.0,5.1584,5.1668,5.15,5.1584,7411600.0
2008-08-11 10:40:00,6.13,6.15,6.12,6.15,11547200.0,5.1584,5.1753,5.15,5.1753,11547200.0
2008-08-11 10:45:00,6.15,6.15,6.14,6.15,8276800.0,5.1753,5.1753,5.1668,5.1753,8276800.0
2008-08-11 10:50:00,6.15,6.17,6.15,6.16,14716800.0,5.1753,5.1921,5.1753,5.1837,14716800.0
2008-08-11 10:55:00,6.16,6.17,6.16,6.17,11387600.0,5.1837,5.1921,5.1837,5.1921,11387600.0
2008-08-11 11:00:00,6.17,6.19,6.16,6.19,15022000.0,5.1921,5.2089,5.1837,5.2089,15022000.0
2008-08-11 11:05:00,6.19,6.22,6.19,6.22,21324800.0,5.2089,5.2342,5.2089,5.2342,21324800.0
2008-08-11 11:10:00,6.22,6.23,6.21,6.21,20795600.0,5.2342,5.2426,5.2258,5.2258,20795600.0
2008-08-11 11:15:00,6.21,6.23,6.21,6.22,11544400.0,5.2258,5.2426,5.2258,5.2342,11544400.0
2008-08-11 11:20:00,6.22,6.23,6.21,6.23,9083200.0,5.2342,5.2426,5.2258,5.2426,9083200.0
2008-08-11 11:25:00,6.23,6.23,6.21,6.23,10018400.0,5.2426,5.2426,5.2258,5.2426,10018400.0
2008-08-11 11:30:00,6.23,6.23,6.21,6.22,9066400.0,5.2426,5.2426,5.2258,5.2342,9066400.0
2008-08-11 11:35:00,6.22,6.23,6.21,6.21,12471200.0,5.2342,5.2426,5.2258,5.2258,12471200.0
2008-08-11 11:40:00,6.21,6.22,6.2,6.2,10483200.0,5.2258,5.2342,5.2173,5.2173,10483200.0
2008-08-11 11:45:00,6.2,6.21,6.2,6.2,8302000.0,5.2173,5.2258,5.2173,5.2173,8302000.0
2008-08-11 11:50:00,6.2,6.22,6.2,6.22,6837600.0,5.2173,5.2342,5.2173,5.2342,6837600.0
2008-08-11 11:55:00,6.22,6.22,6.2,6.2,8058400.0,5.2342,5.2342,5.2173,5.2173,8058400.0
2008-08-11 12:00:00,6.2,6.22,6.2,6.22,6826400.0,5.2173,5.2342,5.2173,5.2342,6826400.0
2008-08-11 12:05:00,6.22,6.22,6.21,6.22,5608400.0,5.2342,5.2342,5.2258,5.2342,5608400.0
2008-08-11 12:10:00,6.22,6.22,6.2,6.2,4258800.0,5.2342,5.2342,5.2173,5.2173,4258800.0
2008-08-11 12:15:00,6.2,6.22,6.2,6.21,2948400.0,5.2173,5.2342,5.2173,5.2258,2948400.0
2008-08-11 12:20:00,6.21,6.22,6.21,6.22,5261200.0,5.2258,5.2342,5.2258,5.2342,5261200.0
2008-08-11 12:25:00,6.22,6.23,6.21,6.23,8058400.0,5.2342,5.2426,5.2258,5.2426,8058400.0
2008-08-11 12:30:00,6.23,6.24,6.22,6.24,10550400.0,5.2426,5.251,5.2342,5.251,10550400.0
2008-08-11 12:35:00,6.24,6.24,6.22,6.23,4709600.0,5.251,5.251,5.2342,5.2426,4709600.0
2008-08-11 12:40:00,6.23,6.24,6.23,6.24,5857600.0,5.2426,5.251,5.2426,5.251,5857600.0
2008-08-11 12:45:00,6.24,6.24,6.23,6.24,6510000.0,5.251,5.251,5.2426,5.251,6510000.0
2008-08-11 12:50:00,6.24,6.25,6.24,6.24,7464800.0,5.251,5.2594,5.251,5.251,7464800.0
2008-08-11 12:55:00,6.24,6.24,6.23,6.24,3841600.0,5.251,5.251,5.2426,5.251,3841600.0
2008-08-11 13:00:00,6.24,6.24,6.23,6.23,5042800.0,5.251,5.251,5.2426,5.2426,5042800.0
2008-08-11 13:05:00,6.23,6.25,6.23,6.24,7708400.0,5.2426,5.2594,5.2426,5.251,7708400.0
2008-08-11 13:10:00,6.24,6.25,6.24,6.24,6535200.0,5.251,5.2594,5.251,5.251,6535200.0
2008-08-11 13:15:00,6.24,6.25,6.24,6.25,6045200.0,5.251,5.2594,5.251,5.2594,6045200.0
2008-08-11 13:20:00,6.25,6.26,6.25,6.26,13157200.0,5.2594,5.2678,5.2594,5.2678,13157200.0
2008-08-11 13:25:00,6.26,6.27,6.25,6.27,6955200.0,5.2678,5.2762,5.2594,5.2762,6955200.0
2008-08-11 13:30:00,6.27,6.28,6.26,6.28,10777200.0,5.2762,5.2847,5.2678,5.2847,10777200.0
2008-08-11 13:35:00,6.28,6.3,6.28,6.28,15072400.0,5.2847,5.3015,5.2847,5.2847,15072400.0
2008-08-11 13:40:00,6.28,6.29,6.27,6.28,9615200.0,5.2847,5.2931,5.2762,5.2847,9615200.0
2008-08-11 13:45:00,6.28,6.29,6.27,6.28,6949600.0,5.2847,5.2931,5.2762,5.2847,6949600.0
2008-08-11 13:50:00,6.28,6.3,6.28,6.3,12082000.0,5.2847,5.3015,5.2847,5.3015,12082000.0
2008-08-11 13:55:00,6.3,6.3,6.27,6.28,9744000.0,5.3015,5.3015,5.2762,5.2847,9744000.0
2008-08-11 14:00:00,6.28,6.29,6.27,6.27,9114000.0,5.2847,5.2931,5.2762,5.2762,9114000.0
2008-08-11 14:05:00,6.27,6.28,6.26,6.28,6650000.0,5.2762,5.2847,5.2678,5.2847,6650000.0
2008-08-11 14:10:00,6.28,6.28,6.27,6.27,6658400.0,5.2847,5.2847,5.2762,5.2762,6658400.0
2008-08-11 14:15:00,6.27,6.29,6.26,6.28,16396800.0,5.2762,5.2931,5.2678,5.2847,16396800.0
2008-08-11 14:20:00,6.28,6.3,6.26,6.27,12345200.0,5.2847,5.3015,5.2678,5.2762,12345200.0
2008-08-11 14:25:00,6.26,6.27,6.24,6.25,12765200.0,5.2678,5.2762,5.251,5.2594,12765200.0
2008-08-11 14:30:00,6.25,6.26,6.25,6.25,6498800.0,5.2594,5.2678,5.2594,5.2594,6498800.0
2008-08-11 14:35:00,6.25,6.25,6.21,6.23,16822400.0,5.2594,5.2594,5.2258,5.2426,16822400.0
2008-08-11 14:40:00,6.24,6.24,6.21,6.21,10718400.0,5.251,5.251,5.2258,5.2258,10718400.0
2008-08-11 14:45:00,6.21,6.22,6.2,6.2,11807600.0,5.2258,5.2342,5.2173,5.2173,11807600.0
2008-08-11 14:50:00,6.2,6.21,6.19,6.19,9808400.0,5.2173,5.2258,5.2089,5.2089,9808400.0
2008-08-11 14:55:00,6.19,6.2,6.18,6.2,12969600.0,5.2089,5.2173,5.2005,5.2173,12969600.0
2008-08-11 15:00:00,6.2,6.23,6.19,6.23,12294800.0,5.2173,5.2426,5.2089,5.2426,12294800.0
2008-08-11 15:05:00,6.23,6.23,6.21,6.21,9735600.0,5.2426,5.2426,5.2258,5.2258,9735600.0
2008-08-11 15:10:00,6.21,6.21,6.2,6.21,5810000.0,5.2258,5.2258,5.2173,5.2258,5810000.0
2008-08-11 15:15:00,6.21,6.23,6.21,6.21,8262800.0,5.2258,5.2426,5.2258,5.2258,8262800.0
2008-08-11 15:20:00,6.21,6.22,6.19,6.2,11141200.0,5.2258,5.2342,5.2089,5.2173,11141200.0
2008-08-11 15:25:00,6.2,6.21,6.17,6.18,10054800.0,5.2173,5.2258,5.1921,5.2005,10054800.0
2008-08-11 15:30:00,6.18,6.18,6.14,6.14,17782800.0,5.2005,5.2005,5.1668,5.1668,17782800.0
2008-08-11 15:35:00,6.14,6.16,6.14,6.16,12023200.0,5.1668,5.1837,5.1668,5.1837,12023200.0
2008-08-11 15:40:00,6.16,6.18,6.16,6.17,12359200.0,5.1837,5.2005,5.1837,5.1921,12359200.0
2008-08-11 15:45:00,6.17,6.19,6.16,6.19,14022400.0,5.1921,5.2089,5.1837,5.2089,14022400.0
2008-08-11 15:50:00,6.19,6.2,6.18,6.19,16422000.0,5.2089,5.2173,5.2005,5.2089,16422000.0
2008-08-11 15:55:00,6.19,6.2,6.19,6.2,16444400.0,5.2089,5.2173,5.2089,5.2173,16444400.0
2008-08-12 09:30:00,6.2,6.26,6.2,6.25,24250800.0,5.2173,5.2678,5.2173,5.2594,24250800.0
2008-08-12 09:35:00,6.25,6.29,6.25,6.26,30357600.0,5.2594,5.2931,5.2594,5.2678,30357600.0
2008-08-12 09:40:00,6.26,6.28,6.26,6.27,16721600.0,5.2678,5.2847,5.2678,5.2762,16721600.0
2008-08-12 09:45:00,6.27,6.3,6.27,6.28,22296400.0,5.2762,5.3015,5.2762,5.2847,22296400.0
2008-08-12 09:50:00,6.28,6.32,6.27,6.31,18858000.0,5.2847,5.3183,5.2762,5.3099,18858000.0
2008-08-12 09:55:00,6.3,6.32,6.29,6.31,17788400.0,5.3015,5.3183,5.2931,5.3099,17788400.0
2008-08-12 10:00:00,6.31,6.36,6.31,6.35,21806400.0,5.3099,5.352,5.3099,5.3436,21806400.0
2008-08-12 10:05:00,6.35,6.37,6.35,6.36,25337200.0,5.3436,5.3604,5.3436,5.352,25337200.0
2008-08-12 10:10:00,6.36,6.39,6.35,6.38,20812400.0,5.352,5.3772,5.3436,5.3688,20812400.0
2008-08-12 10:15:00,6.38,6.4,6.37,6.4,24435600.0,5.3688,5.3856,5.3604,5.3856,24435600.0
2008-08-12 10:20:00,6.4,6.4,6.37,6.37,16567600.0,5.3856,5.3856,5.3604,5.3604,16567600.0
2008-08-12 10:25:00,6.37,6.38,6.33,6.33,22148000.0,5.3604,5.3688,5.3267,5.3267,22148000.0
2008-08-12 10:30:00,6.32,6.34,6.31,6.34,20582800.0,5.3183,5.3352,5.3099,5.3352,20582800.0
2008-08-12 10:35:00,6.34,6.37,6.34,6.35,16842000.0,5.3352,5.3604,5.3352,5.3436,16842000.0
2008-08-12 10:40:00,6.35,6.36,6.34,6.35,12090400.0,5.3436,5.352,5.3352,5.3436,12090400.0
2008-08-12 10:45:00,6.35,6.37,6.35,6.36,10234000.0,5.3436,5.3604,5.3436,5.352,10234000.0
2008-08-12 10:50:00,6.36,6.37,6.35,6.36,7291200.0,5.352,5.3604,5.3436,5.352,7291200.0
2008-08-12 10:55:00,6.36,6.38,6.36,6.37,9203600.0,5.352,5.3688,5.352,5.3604,9203600.0
2008-08-12 11:00:00,6.37,6.38,6.36,6.36,9315600.0,5.3604,5.3688,5.352,5.352,9315600.0
2008-08-12 11:05:00,6.36,6.38,6.36,6.38,8041600.0,5.352,5.3688,5.352,5.3688,8041600.0
2008-08-12 11:10:00,6.38,6.38,6.37,6.38,7674800.0,5.3688,5.3688,5.3604,5.3688,7674800.0
2008-08-12 11:15:00,6.38,6.38,6.36,6.36,6328000.0,5.3688,5.3688,5.352,5.352,6328000.0
2008-08-12 11:20:00,6.36,6.37,6.34,6.35,10267600.0,5.352,5.3604,5.3352,5.3436,10267600.0
2008-08-12 11:25:00,6.35,6.38,6.34,6.38,12468400.0,5.3436,5.3688,5.3352,5.3688,12468400.0
2008-08-12 11:30:00,6.38,6.39,6.37,6.38,11569600.0,5.3688,5.3772,5.3604,5.3688,11569600.0
2008-08-12 11:35:00,6.38,6.38,6.35,6.36,12798800.0,5.3688,5.3688,5.3436,5.352,12798800.0
2008-08-12 11:40:00,6.36,6.37,6.35,6.37,6347600.0,5.352,5.3604,5.3436,5.3604,6347600.0
2008-08-12 11:45:00,6.37,6.37,6.36,6.37,4634000.0,5.3604,5.3604,5.352,5.3604,4634000.0
2008-08-12 11:50:00,6.36,6.37,6.36,6.36,7044800.0,5.352,5.3604,5.352,5.352,7044800.0
2008-08-12 11:55:00,6.36,6.36,6.34,6.35,7669200.0,5.352,5.352,5.3352,5.3436,7669200.0
2008-08-12 12:00:00,6.35,6.36,6.34,6.36,6204800.0,5.3436,5.352,5.3352,5.352,6204800.0
2008-08-12 12:05:00,6.36,6.36,6.35,6.35,3329200.0,5.352,5.352,5.3436,5.3436,3329200.0
2008-08-12 12:10:00,6.35,6.36,6.35,6.36,4704000.0,5.3436,5.352,5.3436,5.352,4704000.0
2008-08-12 12:15:00,6.36,6.36,6.35,6.35,5040000.0,5.352,5.352,5.3436,5.3436,5040000.0
2008-08-12 12:20:00,6.35,6.35,6.33,6.35,6725600.0,5.3436,5.3436,5.3267,5.3436,6725600.0
2008-08-12 12:25:00,6.35,6.36,6.35,6.36,5286400.0,5.3436,5.352,5.3436,5.352,5286400.0
2008-08-12 12:30:00,6.36,6.36,6.35,6.35,4068400.0,5.352,5.352,5.3436,5.3436,4068400.0
2008-08-12 12:35:00,6.35,6.36,6.35,6.35,4244800.0,5.3436,5.352,5.3436,5.3436,4244800.0
2008-08-12 12:40:00,6.35,6.36,6.35,6.35,4051600.0,5.3436,5.352,5.3436,5.3436,4051600.0
2008-08-12 12:45:00,6.35,6.36,6.35,6.36,2811200.0,5.3436,5.352,5.3436,5.352,2811200.0
2008-08-12 12:50:00,6.36,6.37,6.36,6.37,4776800.0,5.352,5.3604,5.352,5.3604,4776800.0
2008-08-12 12:55:00,6.37,6.37,6.36,6.37,6171200.0,5.3604,5.3604,5.352,5.3604,6171200.0
2008-08-12 13:00:00,6.37,6.37,6.37,6.37,4222400.0,5.3604,5.3604,5.3604,5.3604,4222400.0
2008-08-12 13:05:00,6.37,6.37,6.35,6.36,5969600.0,5.3604,5.3604,5.3436,5.352,5969600.0
2008-08-12 13:10:00,6.36,6.36,6.35,6.35,5194000.0,5.352,5.352,5.3436,5.3436,5194000.0
2008-08-12 13:15:00,6.35,6.36,6.34,6.35,5784800.0,5.3436,5.352,5.3352,5.3436,5784800.0
2008-08-12 13:20:00,6.35,6.35,6.34,6.34,5415200.0,5.3436,5.3436,5.3352,5.3352,5415200.0
2008-08-12 13:25:00,6.34,6.35,6.33,6.33,9405200.0,5.3352,5.3436,5.3267,5.3267,9405200.0
2008-08-12 13:30:00,6.33,6.34,6.32,6.33,7985600.0,5.3267,5.3352,5.3183,5.3267,7985600.0
2008-08-12 13:35:00,6.33,6.34,6.32,6.33,4384800.0,5.3267,5.3352,5.3183,5.3267,4384800.0
2008-08-12 13:40:00,6.33,6.36,6.33,6.36,7092400.0,5.3267,5.352,5.3267,5.352,7092400.0
2008-08-12 13:45:00,6.36,6.37,6.35,6.36,7366800.0,5.352,5.3604,5.3436,5.352,7366800.0
2008-08-12 13:50:00,6.36,6.36,6.35,6.35,4550000.0,5.352,5.352,5.3436,5.3436,4550000.0
2008-08-12 13:55:00,6.35,6.35,6.33,6.35,5230400.0,5.3436,5.3436,5.3267,5.3436,5230400.0
2008-08-12 14:00:00,6.34,6.36,6.34,6.36,6232800.0,5.3352,5.352,5.3352,5.352,6232800.0
2008-08-12 14:05:00,6.35,6.36,6.34,6.35,4986800.0,5.3436,5.352,5.3352,5.3436,4986800.0
2008-08-12 14:10:00,6.35,6.36,6.34,6.35,4454800.0,5.3436,5.352,5.3352,5.3436,4454800.0
2008-08-12 14:15:00,6.35,6.35,6.34,6.35,2587200.0,5.3436,5.3436,5.3352,5.3436,2587200.0
2008-08-12 14:20:00,6.35,6.36,6.34,6.35,4107600.0,5.3436,5.352,5.3352,5.3436,4107600.0
2008-08-12 14:25:00,6.35,6.38,6.35,6.37,8596000.0,5.3436,5.3688,5.3436,5.3604,8596000.0
2008-08-12 14:30:00,6.37,6.37,6.34,6.34,9116800.0,5.3604,5.3604,5.3352,5.3352,9116800.0
2008-08-12 14:35:00,6.34,6.35,6.33,6.34,9676800.0,5.3352,5.3436,5.3267,5.3352,9676800.0
2008-08-12 14:40:00,6.34,6.35,6.33,6.34,4253200.0,5.3352,5.3436,5.3267,5.3352,4253200.0
2008-08-12 14:45:00,6.34,6.35,6.34,6.34,4132800.0,5.3352,5.3436,5.3352,5.3352,4132800.0
2008-08-12 14:50:00,6.34,6.36,6.34,6.35,5460000.0,5.3352,5.352,5.3352,5.3436,5460000.0
2008-08-12 14:55:00,6.35,6.36,6.34,6.34,9296000.0,5.3436,5.352,5.3352,5.3352,9296000.0
2008-08-12 15:00:00,6.34,6.35,6.32,6.33,12219200.0,5.3352,5.3436,5.3183,5.3267,12219200.0
2008-08-12 15:05:00,6.33,6.35,6.33,6.33,8587600.0,5.3267,5.3436,5.3267,5.3267,8587600.0
2008-08-12 15:10:00,6.33,6.34,6.31,6.31,16808400.0,5.3267,5.3352,5.3099,5.3099,16808400.0
2008-08-12 15:15:00,6.31,6.31,6.3,6.31,13888000.0,5.3099,5.3099,5.3015,5.3099,13888000.0
2008-08-12 15:20:00,6.31,6.31,6.29,6.3,11250400.0,5.3099,5.3099,5.2931,5.3015,11250400.0
2008-08-12 15:25:00,6.3,6.32,6.21,6.3,15733200.0,5.3015,5.3183,5.2258,5.3015,15733200.0
2008-08-12 15:30:00,6.3,6.31,6.28,6.29,11950400.0,5.3015,5.3099,5.2847,5.2931,11950400.0
2008-08-12 15:35:00,6.28,6.3,6.28,6.3,10385200.0,5.2847,5.3015,5.2847,5.3015,10385200.0
2008-08-12 15:40:00,6.3,6.31,6.29,6.3,10561600.0,5.3015,5.3099,5.2931,5.3015,10561600.0
2008-08-12 15:45:00,6.3,6.32,6.29,6.31,10564400.0,5.3015,5.3183,5.2931,5.3099,10564400.0
2008-08-12 15:50:00,6.31,6.31,6.31,6.31,11247600.0,5.3099,5.3099,5.3099,5.3099,11247600.0
2008-08-12 15:55:00,6.31,6.32,6.31,6.32,19378800.0,5.3099,5.3183,5.3099,5.3183,19378800.0
2008-08-13 09:30:00,6.36,6.42,6.35,6.38,39368000.0,5.352,5.4025,5.3436,5.3688,39368000.0
2008-08-13 09:35:00,6.38,6.4,6.35,6.38,27798400.0,5.3688,5.3856,5.3436,5.3688,27798400.0
2008-08-13 09:40:00,6.39,6.39,6.32,6.37,24875200.0,5.3772,5.3772,5.3183,5.3604,24875200.0
2008-08-13 09:45:00,6.37,6.39,6.35,6.39,16312800.0,5.3604,5.3772,5.3436,5.3772,16312800.0
2008-08-13 09:50:00,6.39,6.4,6.37,6.39,15187200.0,5.3772,5.3856,5.3604,5.3772,15187200.0
2008-08-13 09:55:00,6.39,6.39,6.37,6.39,9870000.0,5.3772,5.3772,5.3604,5.3772,9870000.0
2008-08-13 10:00:00,6.39,6.42,6.38,6.42,20734000.0,5.3772,5.4025,5.3688,5.4025,20734000.0
2008-08-13 10:05:00,6.42,6.43,6.41,6.42,15556800.0,5.4025,5.4109,5.3941,5.4025,15556800.0
2008-08-13 10:10:00,6.42,6.42,6.4,6.4,12997600.0,5.4025,5.4025,5.3856,5.3856,12997600.0
2008-08-13 10:15:00,6.4,6.4,6.38,6.4,13241200.0,5.3856,5.3856,5.3688,5.3856,13241200.0
2008-08-13 10:20:00,6.4,6.42,6.4,6.42,11636800.0,5.3856,5.4025,5.3856,5.4025,11636800.0
2008-08-13 10:25:00,6.42,6.42,6.37,6.4,9632000.0,5.4025,5.4025,5.3604,5.3856,9632000.0
2008-08-13 10:30:00,6.4,6.4,6.38,6.38,12490800.0,5.3856,5.3856,5.3688,5.3688,12490800.0
2008-08-13 10:35:00,6.38,6.39,6.36,6.38,14464800.0,5.3688,5.3772,5.352,5.3688,14464800.0
2008-08-13 10:40:00,6.38,6.38,6.35,6.36,12871600.0,5.3688,5.3688,5.3436,5.352,12871600.0
2008-08-13 10:45:00,6.36,6.38,6.36,6.38,8638000.0,5.352,5.3688,5.352,5.3688,8638000.0
2008-08-13 10:50:00,6.38,6.4,6.37,6.4,9200800.0,5.3688,5.3856,5.3604,5.3856,9200800.0
2008-08-13 10:55:00,6.39,6.41,6.39,6.4,9032800.0,5.3772,5.3941,5.3772,5.3856,9032800.0
2008-08-13 11:00:00,6.4,6.4,6.39,6.39,5468400.0,5.3856,5.3856,5.3772,5.3772,5468400.0
2008-08-13 11:05:00,6.39,6.39,6.38,6.39,6112400.0,5.3772,5.3772,5.3688,5.3772,6112400.0
2008-08-13 11:10:00,6.39,6.4,6.38,6.39,7302400.0,5.3772,5.3856,5.3688,5.3772,7302400.0
2008-08-13 11:15:00,6.39,6.4,6.39,6.4,6305600.0,5.3772,5.3856,5.3772,5.3856,6305600.0
2008-08-13 11:20:00,6.4,6.4,6.36,6.36,10180800.0,5.3856,5.3856,5.352,5.352,10180800.0
2008-08-13 11:25:00,6.36,6.37,6.34,6.36,13045200.0,5.352,5.3604,5.3352,5.352,13045200.0
2008-08-13 11:30:00,6.36,6.37,6.35,6.36,9265200.0,5.352,5.3604,5.3436,5.352,9265200.0
2008-08-13 11:35:00,6.36,6.36,6.32,6.33,11205600.0,5.352,5.352,5.3183,5.3267,11205600.0
2008-08-13 11:40:00,6.33,6.34,6.31,6.32,13344800.0,5.3267,5.3352,5.3099,5.3183,13344800.0
2008-08-13 11:45:00,6.32,6.33,6.3,6.31,11947600.0,5.3183,5.3267,5.3015,5.3099,11947600.0
2008-08-13 11:50:00,6.31,6.32,6.31,6.32,9881200.0,5.3099,5.3183,5.3099,5.3183,9881200.0
2008-08-13 11:55:00,6.32,6.32,6.29,6.29,12793200.0,5.3183,5.3183,5.2931,5.2931,12793200.0
2008-08-13 12:00:00,6.29,6.33,6.28,6.32,14655200.0,5.2931,5.3267,5.2847,5.3183,14655200.0
2008-08-13 12:05:00,6.32,6.33,6.31,6.31,8150800.0,5.3183,5.3267,5.3099,5.3099,8150800.0
2008-08-13 12:10:00,6.31,6.33,6.31,6.33,5812800.0,5.3099,5.3267,5.3099,5.3267,5812800.0
2008-08-13 12:15:00,6.33,6.34,6.32,6.33,5048400.0,5.3267,5.3352,5.3183,5.3267,5048400.0
2008-08-13 12:20:00,6.33,6.34,6.32,6.34,4253200.0,5.3267,5.3352,5.3183,5.3352,4253200.0
2008-08-13 12:25:00,6.34,6.35,6.33,6.34,5527200.0,5.3352,5.3436,5.3267,5.3352,5527200.0
2008-08-13 12:30:00,6.34,6.35,6.33,6.34,6476400.0,5.3352,5.3436,5.3267,5.3352,6476400.0
2008-08-13 12:35:00,6.34,6.35,6.34,6.34,3782800.0,5.3352,5.3436,5.3352,5.3352,3782800.0
2008-08-13 12:40:00,6.34,6.34,6.33,6.33,4242000.0,5.3352,5.3352,5.3267,5.3267,4242000.0
2008-08-13 12:45:00,6.33,6.34,6.32,6.32,4382000.0,5.3267,5.3352,5.3183,5.3183,4382000.0
2008-08-13 12:50:00,6.32,6.33,6.31,6.32,5272400.0,5.3183,5.3267,5.3099,5.3183,5272400.0
2008-08-13 12:55:00,6.32,6.34,6.32,6.34,5798800.0,5.3183,5.3352,5.3183,5.3352,5798800.0
2008-08-13 13:00:00,6.34,6.34,6.33,6.34,4326000.0,5.3352,5.3352,5.3267,5.3352,4326000.0
2008-08-13 13:05:00,6.34,6.34,6.33,6.34,5373200.0,5.3352,5.3352,5.3267,5.3352,5373200.0
2008-08-13 13:10:00,6.34,6.34,6.33,6.34,4676000.0,5.3352,5.3352,5.3267,5.3352,4676000.0
2008-08-13 13:15:00,6.34,6.36,6.34,6.35,5286400.0,5.3352,5.352,5.3352,5.3436,5286400.0
2008-08-13 13:20:00,6.35,6.36,6.35,6.36,7520800.0,5.3436,5.352,5.3436,5.352,7520800.0
2008-08-13 13:25:00,6.36,6.37,6.35,6.36,10295600.0,5.352,5.3604,5.3436,5.352,10295600.0
2008-08-13 13:30:00,6.36,6.38,6.36,6.37,9917600.0,5.352,5.3688,5.352,5.3604,9917600.0
2008-08-13 13:35:00,6.37,6.38,6.37,6.38,6798400.0,5.3604,5.3688,5.3604,5.3688,6798400.0
2008-08-13 13:40:00,6.38,6.39,6.38,6.38,9380000.0,5.3688,5.3772,5.3688,5.3688,9380000.0
2008-08-13 13:45:00,6.38,6.38,6.36,6.36,9769200.0,5.3688,5.3688,5.352,5.352,9769200.0
2008-08-13 13:50:00,6.36,6.37,6.35,6.36,8024800.0,5.352,5.3604,5.3436,5.352,8024800.0
2008-08-13 13:55:00,6.36,6.39,6.36,6.39,9394000.0,5.352,5.3772,5.352,5.3772,9394000.0
2008-08-13 14:00:00,6.39,6.39,6.37,6.39,6661200.0,5.3772,5.3772,5.3604,5.3772,6661200.0
2008-08-13 14:05:00,6.39,6.39,6.38,6.38,5891200.0,5.3772,5.3772,5.3688,5.3688,5891200.0
2008-08-13 14:10:00,6.38,6.39,6.38,6.38,5194000.0,5.3688,5.3772,5.3688,5.3688,5194000.0
2008-08-13 14:15:00,6.38,6.39,6.37,6.39,5023200.0,5.3688,5.3772,5.3604,5.3772,5023200.0
2008-08-13 14:20:00,6.39,6.39,6.38,6.39,5325600.0,5.3772,5.3772,5.3688,5.3772,5325600.0
2008-08-13 14:25:00,6.39,6.4,6.38,6.39,11438000.0,5.3772,5.3856,5.3688,5.3772,11438000.0
2008-08-13 14:30:00,6.39,6.4,6.38,6.39,6868400.0,5.3772,5.3856,5.3688,5.3772,6868400.0
2008-08-13 14:35:00,6.4,6.41,6.39,6.41,14963200.0,5.3856,5.3941,5.3772,5.3941,14963200.0
2008-08-13 14:40:00,6.41,6.43,6.41,6.43,15537200.0,5.3941,5.4109,5.3941,5.4109,15537200.0
2008-08-13 14:45:00,6.43,6.43,6.42,6.42,12630800.0,5.4109,5.4109,5.4025,5.4025,12630800.0
2008-08-13 14:50:00,6.42,6.42,6.41,6.42,7193200.0,5.4025,5.4025,5.3941,5.4025,7193200.0
2008-08-13 14:55:00,6.42,6.43,6.4,6.43,11782400.0,5.4025,5.4109,5.3856,5.4109,11782400.0
2008-08-13 15:00:00,6.43,6.43,6.42,6.42,14078400.0,5.4109,5.4109,5.4025,5.4025,14078400.0
2008-08-13 15:05:00,6.42,6.43,6.42,6.42,6314000.0,5.4025,5.4109,5.4025,5.4025,6314000.0
2008-08-13 15:10:00,6.42,6.43,6.42,6.42,7590800.0,5.4025,5.4109,5.4025,5.4025,7590800.0
2008-08-13 15:15:00,6.42,6.42,6.4,6.41,13014400.0,5.4025,5.4025,5.3856,5.3941,13014400.0
2008-08-13 15:20:00,6.41,6.42,6.39,6.4,15500800.0,5.3941,5.4025,5.3772,5.3856,15500800.0
2008-08-13 15:25:00,6.4,6.41,6.39,6.4,8848000.0,5.3856,5.3941,5.3772,5.3856,8848000.0
2008-08-13 15:30:00,6.4,6.4,6.39,6.39,10026800.0,5.3856,5.3856,5.3772,5.3772,10026800.0
2008-08-13 15:35:00,6.39,6.4,6.38,6.38,11482800.0,5.3772,5.3856,5.3688,5.3688,11482800.0
2008-08-13 15:40:00,6.38,6.39,6.38,6.38,10945200.0,5.3688,5.3772,5.3688,5.3688,10945200.0
2008-08-13 15:45:00,6.38,6.39,6.38,6.38,9296000.0,5.3688,5.3772,5.3688,5.3688,9296000.0
2008-08-13 15:50:00,6.38,6.4,6.37,6.4,13414800.0,5.3688,5.3856,5.3604,5.3856,13414800.0
2008-08-13 15:55:00,6.4,6.41,6.39,6.4,15895600.0,5.3856,5.3941,5.3772,5.3856,15895600.0
2008-08-14 09:30:00,6.37,6.38,6.35,6.37,21067200.0,5.3604,5.3688,5.3436,5.3604,21067200.0
2008-08-14 09:35:00,6.37,6.41,6.37,6.4,19513200.0,5.3604,5.3941,5.3604,5.3856,19513200.0
2008-08-14 09:40:00,6.4,6.43,6.39,6.43,32194400.0,5.3856,5.4109,5.3772,5.4109,32194400.0
2008-08-14 09:45:00,6.43,6.44,6.38,6.39,24581200.0,5.4109,5.4193,5.3688,5.3772,24581200.0
2008-08-14 09:50:00,6.39,6.42,6.39,6.42,15229200.0,5.3772,5.4025,5.3772,5.4025,15229200.0
2008-08-14 09:55:00,6.42,6.43,6.38,6.43,15542800.0,5.4025,5.4109,5.3688,5.4109,15542800.0
2008-08-14 10:00:00,6.43,6.44,6.41,6.41,17214400.0,5.4109,5.4193,5.3941,5.3941,17214400.0
2008-08-14 10:05:00,6.41,6.41,6.39,6.39,16898000.0,5.3941,5.3941,5.3772,5.3772,16898000.0
2008-08-14 10:10:00,6.39,6.4,6.37,6.38,16626400.0,5.3772,5.3856,5.3604,5.3688,16626400.0
2008-08-14 10:15:00,6.38,6.41,6.38,6.41,11905600.0,5.3688,5.3941,5.3688,5.3941,11905600.0
2008-08-14 10:20:00,6.41,6.41,6.39,6.4,9926000.0,5.3941,5.3941,5.3772,5.3856,9926000.0
2008-08-14 10:25:00,6.4,6.41,6.39,6.41,8719200.0,5.3856,5.3941,5.3772,5.3941,8719200.0
2008-08-14 10:30:00,6.41,6.41,6.4,6.4,6983200.0,5.3941,5.3941,5.3856,5.3856,6983200.0
2008-08-14 10:35:00,6.4,6.42,6.4,6.41,10600800.0,5.3856,5.4025,5.3856,5.3941,10600800.0
2008-08-14 10:40:00,6.41,6.43,6.41,6.43,12490800.0,5.3941,5.4109,5.3941,5.4109,12490800.0
2008-08-14 10:45:00,6.43,6.43,6.41,6.42,7929600.0,5.4109,5.4109,5.3941,5.4025,7929600.0
2008-08-14 10:50:00,6.42,6.43,6.41,6.43,10032400.0,5.4025,5.4109,5.3941,5.4109,10032400.0
2008-08-14 10:55:00,6.43,6.43,6.4,6.42,8688400.0,5.4109,5.4109,5.3856,5.4025,8688400.0
2008-08-14 11:00:00,6.42,6.42,6.41,6.42,7184800.0,5.4025,5.4025,5.3941,5.4025,7184800.0
2008-08-14 11:05:00,6.42,6.43,6.41,6.43,7744800.0,5.4025,5.4109,5.3941,5.4109,7744800.0
2008-08-14 11:10:00,6.43,6.43,6.41,6.41,7767200.0,5.4109,5.4109,5.3941,5.3941,7767200.0
2008-08-14 11:15:00,6.42,6.42,6.41,6.42,5933200.0,5.4025,5.4025,5.3941,5.4025,5933200.0
2008-08-14 11:20:00,6.42,6.42,6.41,6.41,6386800.0,5.4025,5.4025,5.3941,5.3941,6386800.0
2008-08-14 11:25:00,6.41,6.42,6.41,6.42,5471200.0,5.3941,5.4025,5.3941,5.4025,5471200.0
2008-08-14 11:30:00,6.42,6.43,6.42,6.43,8226400.0,5.4025,5.4109,5.4025,5.4109,8226400.0
2008-08-14 11:35:00,6.43,6.43,6.42,6.42,7338800.0,5.4109,5.4109,5.4025,5.4025,7338800.0
2008-08-14 11:40:00,6.42,6.42,6.4,6.41,9013200.0,5.4025,5.4025,5.3856,5.3941,9013200.0
2008-08-14 11:45:00,6.41,6.42,6.4,6.4,8568000.0,5.3941,5.4025,5.3856,5.3856,8568000.0
2008-08-14 11:50:00,6.4,6.41,6.39,6.4,7168000.0,5.3856,5.3941,5.3772,5.3856,7168000.0
2008-08-14 11:55:00,6.4,6.41,6.4,6.4,8736000.0,5.3856,5.3941,5.3856,5.3856,8736000.0
2008-08-14 12:00:00,6.4,6.41,6.38,6.38,11071200.0,5.3856,5.3941,5.3688,5.3688,11071200.0
2008-08-14 12:05:00,6.38,6.4,6.38,6.38,10024000.0,5.3688,5.3856,5.3688,5.3688,10024000.0
2008-08-14 12:10:00,6.38,6.4,6.38,6.38,6000400.0,5.3688,5.3856,5.3688,5.3688,6000400.0
2008-08-14 12:15:00,6.38,6.39,6.38,6.39,6210400.0,5.3688,5.3772,5.3688,5.3772,6210400.0
2008-08-14 12:20:00,6.39,6.39,6.38,6.38,4998000.0,5.3772,5.3772,5.3688,5.3688,4998000.0
2008-08-14 12:25:00,6.38,6.39,6.38,6.38,3407600.0,5.3688,5.3772,5.3688,5.3688,3407600.0
2008-08-14 12:30:00,6.38,6.41,6.38,6.4,7848400.0,5.3688,5.3941,5.3688,5.3856,7848400.0
2008-08-14 12:35:00,6.4,6.4,6.39,6.39,5513200.0,5.3856,5.3856,5.3772,5.3772,5513200.0
2008-08-14 12:40:00,6.39,6.4,6.39,6.4,5544000.0,5.3772,5.3856,5.3772,5.3856,5544000.0
2008-08-14 12:45:00,6.4,6.4,6.39,6.4,4174800.0,5.3856,5.3856,5.3772,5.3856,4174800.0
2008-08-14 12:50:00,6.4,6.4,6.39,6.39,4650800.0,5.3856,5.3856,5.3772,5.3772,4650800.0
2008-08-14 12:55:00,6.39,6.4,6.38,6.38,6109600.0,5.3772,5.3856,5.3688,5.3688,6109600.0
2008-08-14 13:00:00,6.38,6.4,6.38,6.4,5034400.0,5.3688,5.3856,5.3688,5.3856,5034400.0
2008-08-14 13:05:00,6.4,6.4,6.39,6.39,2931600.0,5.3856,5.3856,5.3772,5.3772,2931600.0
2008-08-14 13:10:00,6.39,6.41,6.39,6.4,4984000.0,5.3772,5.3941,5.3772,5.3856,4984000.0
2008-08-14 13:15:00,6.4,6.41,6.39,6.39,4340000.0,5.3856,5.3941,5.3772,5.3772,4340000.0
2008-08-14 13:20:00,6.39,6.4,6.39,6.4,4866400.0,5.3772,5.3856,5.3772,5.3856,4866400.0
2008-08-14 13:25:00,6.4,6.4,6.39,6.39,3684800.0,5.3856,5.3856,5.3772,5.3772,3684800.0
2008-08-14 13:30:00,6.39,6.39,6.37,6.38,8358000.0,5.3772,5.3772,5.3604,5.3688,8358000.0
2008-08-14 13:35:00,6.38,6.39,6.37,6.37,6098400.0,5.3688,5.3772,5.3604,5.3604,6098400.0
2008-08-14 13:40:00,6.37,6.38,6.37,6.37,6252400.0,5.3604,5.3688,5.3604,5.3604,6252400.0
2008-08-14 13:45:00,6.37,6.38,6.36,6.38,9545200.0,5.3604,5.3688,5.352,5.3688,9545200.0
2008-08-14 13:50:00,6.38,6.39,6.37,6.39,7098000.0,5.3688,5.3772,5.3604,5.3772,7098000.0
2008-08-14 13:55:00,6.39,6.4,6.38,6.4,7490000.0,5.3772,5.3856,5.3688,5.3856,7490000.0
2008-08-14 14:00:00,6.4,6.4,6.39,6.4,6493200.0,5.3856,5.3856,5.3772,5.3856,6493200.0
2008-08-14 14:05:00,6.4,6.4,6.38,6.39,5359200.0,5.3856,5.3856,5.3688,5.3772,5359200.0
2008-08-14 14:10:00,6.39,6.4,6.39,6.39,3416000.0,5.3772,5.3856,5.3772,5.3772,3416000.0
2008-08-14 14:15:00,6.39,6.4,6.39,6.4,4928000.0,5.3772,5.3856,5.3772,5.3856,4928000.0
2008-08-14 14:20:00,6.4,6.4,6.38,6.38,4880400.0,5.3856,5.3856,5.3688,5.3688,4880400.0
2008-08-14 14:25:00,6.38,6.39,6.38,6.39,2937200.0,5.3688,5.3772,5.3688,5.3772,2937200.0
2008-08-14 14:30:00,6.39,6.4,6.39,6.39,3049200.0,5.3772,5.3856,5.3772,5.3772,3049200.0
2008-08-14 14:35:00,6.39,6.4,6.39,6.4,4362400.0,5.3772,5.3856,5.3772,5.3856,4362400.0
2008-08-14 14:40:00,6.39,6.41,6.39,6.4,4606000.0,5.3772,5.3941,5.3772,5.3856,4606000.0
2008-08-14 14:45:00,6.4,6.4,6.37,6.39,9839200.0,5.3856,5.3856,5.3604,5.3772,9839200.0
2008-08-14 14:50:00,6.39,6.39,6.38,6.39,3564400.0,5.3772,5.3772,5.3688,5.3772,3564400.0
2008-08-14 14:55:00,6.39,6.39,6.38,6.39,3911600.0,5.3772,5.3772,5.3688,5.3772,3911600.0
2008-08-14 15:00:00,6.39,6.39,6.37,6.37,11950400.0,5.3772,5.3772,5.3604,5.3604,11950400.0
2008-08-14 15:05:00,6.37,6.39,6.36,6.38,10001600.0,5.3604,5.3772,5.352,5.3688,10001600.0
2008-08-14 15:10:00,6.38,6.39,6.38,6.38,3816400.0,5.3688,5.3772,5.3688,5.3688,3816400.0
2008-08-14 15:15:00,6.38,6.4,6.38,6.4,7882000.0,5.3688,5.3856,5.3688,5.3856,7882000.0
2008-08-14 15:20:00,6.4,6.4,6.39,6.39,5104400.0,5.3856,5.3856,5.3772,5.3772,5104400.0
2008-08-14 15:25:00,6.39,6.4,6.39,6.4,6770400.0,5.3772,5.3856,5.3772,5.3856,6770400.0
2008-08-14 15:30:00,6.4,6.4,6.39,6.4,7627200.0,5.3856,5.3856,5.3772,5.3856,7627200.0
2008-08-14 15:35:00,6.4,6.41,6.39,6.4,11328800.0,5.3856,5.3941,5.3772,5.3856,11328800.0
2008-08-14 15:40:00,6.4,6.4,6.39,6.4,6512800.0,5.3856,5.3856,5.3772,5.3856,6512800.0
2008-08-14 15:45:00,6.4,6.4,6.39,6.4,7604800.0,5.3856,5.3856,5.3772,5.3856,7604800.0
2008-08-14 15:50:00,6.4,6.41,6.4,6.4,10816400.0,5.3856,5.3941,5.3856,5.3856,10816400.0
2008-08-14 15:55:00,6.41,6.41,6.4,6.4,12863200.0,5.3941,5.3941,5.3856,5.3856,12863200.0
2008-08-15 09:30:00,6.39,6.4,6.38,6.39,50503600.0,5.3772,5.3856,5.3688,5.3772,50503600.0
2008-08-15 09:35:00,6.39,6.42,6.39,6.4,17567200.0,5.3772,5.4025,5.3772,5.3856,17567200.0
2008-08-15 09:40:00,6.4,6.41,6.37,6.39,14156800.0,5.3856,5.3941,5.3604,5.3772,14156800.0
2008-08-15 09:45:00,6.39,6.4,6.38,6.38,11698400.0,5.3772,5.3856,5.3688,5.3688,11698400.0
2008-08-15 09:50:00,6.38,6.39,6.34,6.34,25701200.0,5.3688,5.3772,5.3352,5.3352,25701200.0
2008-08-15 09:55:00,6.34,6.36,6.32,6.35,25286800.0,5.3352,5.352,5.3183,5.3436,25286800.0
2008-08-15 10:00:00,6.36,6.36,6.34,6.36,14487200.0,5.352,5.352,5.3352,5.352,14487200.0
2008-08-15 10:05:00,6.36,6.37,6.35,6.37,15117200.0,5.352,5.3604,5.3436,5.3604,15117200.0
2008-08-15 10:10:00,6.37,6.38,6.35,6.37,9441600.0,5.3604,5.3688,5.3436,5.3604,9441600.0
2008-08-15 10:15:00,6.37,6.37,6.34,6.35,8181600.0,5.3604,5.3604,5.3352,5.3436,8181600.0
2008-08-15 10:20:00,6.35,6.36,6.34,6.36,8456000.0,5.3436,5.352,5.3352,5.352,8456000.0
2008-08-15 10:25:00,6.36,6.36,6.28,6.36,9175600.0,5.352,5.352,5.2847,5.352,9175600.0
2008-08-15 10:30:00,6.36,6.38,6.35,6.38,11494000.0,5.352,5.3688,5.3436,5.3688,11494000.0
2008-08-15 10:35:00,6.38,6.39,6.37,6.38,7159600.0,5.3688,5.3772,5.3604,5.3688,7159600.0
2008-08-15 10:40:00,6.38,6.39,6.37,6.38,7725200.0,5.3688,5.3772,5.3604,5.3688,7725200.0
2008-08-15 10:45:00,6.38,6.39,6.38,6.38,5936000.0,5.3688,5.3772,5.3688,5.3688,5936000.0
2008-08-15 10:50:00,6.38,6.39,6.38,6.38,9027200.0,5.3688,5.3772,5.3688,5.3688,9027200.0
2008-08-15 10:55:00,6.38,6.39,6.38,6.38,6244000.0,5.3688,5.3772,5.3688,5.3688,6244000.0
2008-08-15 11:00:00,6.38,6.39,6.37,6.37,7999600.0,5.3688,5.3772,5.3604,5.3604,7999600.0
2008-08-15 11:05:00,6.37,6.38,6.37,6.37,4639600.0,5.3604,5.3688,5.3604,5.3604,4639600.0
2008-08-15 11:10:00,6.37,6.38,6.37,6.38,5479600.0,5.3604,5.3688,5.3604,5.3688,5479600.0
2008-08-15 11:15:00,6.38,6.39,6.38,6.38,5062400.0,5.3688,5.3772,5.3688,5.3688,5062400.0
2008-08-15 11:20:00,6.38,6.38,6.37,6.38,3102400.0,5.3688,5.3688,5.3604,5.3688,3102400.0
2008-08-15 11:25:00,6.38,6.39,6.38,6.39,4267200.0,5.3688,5.3772,5.3688,5.3772,4267200.0
2008-08-15 11:30:00,6.39,6.39,6.38,6.39,7756000.0,5.3772,5.3772,5.3688,5.3772,7756000.0
2008-08-15 11:35:00,6.39,6.4,6.39,6.39,7627200.0,5.3772,5.3856,5.3772,5.3772,7627200.0
2008-08-15 11:40:00,6.39,6.39,6.38,6.38,5381600.0,5.3772,5.3772,5.3688,5.3688,5381600.0
2008-08-15 11:45:00,6.38,6.38,6.37,6.38,6134800.0,5.3688,5.3688,5.3604,5.3688,6134800.0
2008-08-15 11:50:00,6.38,6.38,6.37,6.38,4877600.0,5.3688,5.3688,5.3604,5.3688,4877600.0
2008-08-15 11:55:00,6.38,6.38,6.36,6.37,7436800.0,5.3688,5.3688,5.352,5.3604,7436800.0
2008-08-15 12:00:00,6.37,6.39,6.36,6.37,4135600.0,5.3604,5.3772,5.352,5.3604,4135600.0
2008-08-15 12:05:00,6.37,6.38,6.37,6.37,3634400.0,5.3604,5.3688,5.3604,5.3604,3634400.0
2008-08-15 12:10:00,6.37,6.38,6.36,6.37,5852000.0,5.3604,5.3688,5.352,5.3604,5852000.0
2008-08-15 12:15:00,6.37,6.37,6.36,6.37,4390400.0,5.3604,5.3604,5.352,5.3604,4390400.0
2008-08-15 12:20:00,6.37,6.37,6.36,6.36,3407600.0,5.3604,5.3604,5.352,5.352,3407600.0
2008-08-15 12:25:00,6.36,6.36,6.35,6.36,7453600.0,5.352,5.352,5.3436,5.352,7453600.0
2008-08-15 12:30:00,6.36,6.36,6.35,6.36,3001600.0,5.352,5.352,5.3436,5.352,3001600.0
2008-08-15 12:35:00,6.36,6.37,6.36,6.37,3768800.0,5.352,5.3604,5.352,5.3604,3768800.0
2008-08-15 12:40:00,6.37,6.37,6.36,6.37,3967600.0,5.3604,5.3604,5.352,5.3604,3967600.0
2008-08-15 12:45:00,6.37,6.37,6.37,6.37,2707600.0,5.3604,5.3604,5.3604,5.3604,2707600.0
2008-08-15 12:50:00,6.37,6.37,6.36,6.36,3284400.0,5.3604,5.3604,5.352,5.352,3284400.0
2008-08-15 12:55:00,6.36,6.37,6.36,6.36,3082800.0,5.352,5.3604,5.352,5.352,3082800.0
2008-08-15 13:00:00,6.36,6.36,6.35,6.35,4468800.0,5.352,5.352,5.3436,5.3436,4468800.0
2008-08-15 13:05:00,6.35,6.36,6.35,6.36,3550400.0,5.3436,5.352,5.3436,5.352,3550400.0
2008-08-15 13:10:00,6.36,6.36,6.35,6.35,1993600.0,5.352,5.352,5.3436,5.3436,1993600.0
2008-08-15 13:15:00,6.35,6.35,6.35,6.35,3267600.0,5.3436,5.3436,5.3436,5.3436,3267600.0
2008-08-15 13:20:00,6.35,6.35,6.34,6.35,2326800.0,5.3436,5.3436,5.3352,5.3436,2326800.0
2008-08-15 13:25:00,6.35,6.35,6.34,6.35,3631600.0,5.3436,5.3436,5.3352,5.3436,3631600.0
2008-08-15 13:30:00,6.35,6.35,6.33,6.34,4368000.0,5.3436,5.3436,5.3267,5.3352,4368000.0
2008-08-15 13:35:00,6.34,6.34,6.33,6.33,6003200.0,5.3352,5.3352,5.3267,5.3267,6003200.0
2008-08-15 13:40:00,6.33,6.33,6.31,6.31,9906400.0,5.3267,5.3267,5.3099,5.3099,9906400.0
2008-08-15 13:45:00,6.31,6.31,6.29,6.31,8904000.0,5.3099,5.3099,5.2931,5.3099,8904000.0
2008-08-15 13:50:00,6.31,6.31,6.29,6.29,7823200.0,5.3099,5.3099,5.2931,5.2931,7823200.0
2008-08-15 13:55:00,6.29,6.3,6.27,6.27,12224800.0,5.2931,5.3015,5.2762,5.2762,12224800.0
2008-08-15 14:00:00,6.27,6.29,6.27,6.27,11524800.0,5.2762,5.2931,5.2762,5.2762,11524800.0
2008-08-15 14:05:00,6.27,6.28,6.26,6.27,13286000.0,5.2762,5.2847,5.2678,5.2762,13286000.0
2008-08-15 14:10:00,6.27,6.28,6.25,6.25,12658800.0,5.2762,5.2847,5.2594,5.2594,12658800.0
2008-08-15 14:15:00,6.25,6.27,6.25,6.27,10903200.0,5.2594,5.2762,5.2594,5.2762,10903200.0
2008-08-15 14:20:00,6.27,6.29,6.27,6.28,11396000.0,5.2762,5.2931,5.2762,5.2847,11396000.0
2008-08-15 14:25:00,6.28,6.29,6.28,6.28,7271600.0,5.2847,5.2931,5.2847,5.2847,7271600.0
2008-08-15 14:30:00,6.28,6.29,6.28,6.28,4729200.0,5.2847,5.2931,5.2847,5.2847,4729200.0
2008-08-15 14:35:00,6.28,6.28,6.26,6.26,8657600.0,5.2847,5.2847,5.2678,5.2678,8657600.0
2008-08-15 14:40:00,6.26,6.28,6.26,6.28,7506800.0,5.2678,5.2847,5.2678,5.2847,7506800.0
2008-08-15 14:45:00,6.28,6.28,6.27,6.27,4956000.0,5.2847,5.2847,5.2762,5.2762,4956000.0
2008-08-15 14:50:00,6.27,6.29,6.27,6.28,5667200.0,5.2762,5.2931,5.2762,5.2847,5667200.0
2008-08-15 14:55:00,6.28,6.28,6.28,6.28,2214800.0,5.2847,5.2847,5.2847,5.2847,2214800.0
2008-08-15 15:00:00,6.28,6.29,6.27,6.28,6386800.0,5.2847,5.2931,5.2762,5.2847,6386800.0
2008-08-15 15:05:00,6.28,6.29,6.28,6.28,4261600.0,5.2847,5.2931,5.2847,5.2847,4261600.0
2008-08-15 15:10:00,6.28,6.29,6.28,6.28,4104800.0,5.2847,5.2931,5.2847,5.2847,4104800.0
2008-08-15 15:15:00,6.28,6.29,6.28,6.29,3998400.0,5.2847,5.2931,5.2847,5.2931,3998400.0
2008-08-15 15:20:00,6.29,6.29,6.28,6.29,6154400.0,5.2931,5.2931,5.2847,5.2931,6154400.0
2008-08-15 15:25:00,6.29,6.3,6.28,6.3,8898400.0,5.2931,5.3015,5.2847,5.3015,8898400.0
2008-08-15 15:30:00,6.3,6.3,6.29,6.29,7845600.0,5.3015,5.3015,5.2931,5.2931,7845600.0
2008-08-15 15:35:00,6.29,6.3,6.29,6.29,7179200.0,5.2931,5.3015,5.2931,5.2931,7179200.0
2008-08-15 15:40:00,6.29,6.3,6.27,6.27,12790400.0,5.2931,5.3015,5.2762,5.2762,12790400.0
2008-08-15 15:45:00,6.28,6.28,6.26,6.27,17715600.0,5.2847,5.2847,5.2678,5.2762,17715600.0
2008-08-15 15:50:00,6.27,6.28,6.27,6.28,9892400.0,5.2762,5.2847,5.2762,5.2847,9892400.0
2008-08-15 15:55:00,6.28,6.28,6.27,6.27,14851200.0,5.2847,5.2847,5.2762,5.2762,14851200.0
2008-08-18 09:30:00,6.27,6.31,6.26,6.3,15503600.0,5.2762,5.3099,5.2678,5.3015,15503600.0
2008-08-18 09:35:00,6.3,6.31,6.28,6.29,12166000.0,5.3015,5.3099,5.2847,5.2931,12166000.0
2008-08-18 09:40:00,6.29,6.3,6.26,6.29,15629600.0,5.2931,5.3015,5.2678,5.2931,15629600.0
2008-08-18 09:45:00,6.29,6.31,6.28,6.3,11004000.0,5.2931,5.3099,5.2847,5.3015,11004000.0
2008-08-18 09:50:00,6.3,6.31,6.29,6.3,11306400.0,5.3015,5.3099,5.2931,5.3015,11306400.0
2008-08-18 09:55:00,6.3,6.33,6.3,6.32,14302400.0,5.3015,5.3267,5.3015,5.3183,14302400.0
2008-08-18 10:00:00,6.32,6.33,6.31,6.32,10651200.0,5.3183,5.3267,5.3099,5.3183,10651200.0
2008-08-18 10:05:00,6.32,6.32,6.3,6.3,10864000.0,5.3183,5.3183,5.3015,5.3015,10864000.0
2008-08-18 10:10:00,6.3,6.32,6.29,6.31,9035600.0,5.3015,5.3183,5.2931,5.3099,9035600.0
2008-08-18 10:15:00,6.31,6.31,6.28,6.29,11379200.0,5.3099,5.3099,5.2847,5.2931,11379200.0
2008-08-18 10:20:00,6.28,6.29,6.26,6.27,8341200.0,5.2847,5.2931,5.2678,5.2762,8341200.0
2008-08-18 10:25:00,6.27,6.3,6.27,6.29,8478400.0,5.2762,5.3015,5.2762,5.2931,8478400.0
2008-08-18 10:30:00,6.29,6.31,6.29,6.3,8425200.0,5.2931,5.3099,5.2931,5.3015,8425200.0
2008-08-18 10:35:00,6.3,6.32,6.3,6.31,7772800.0,5.3015,5.3183,5.3015,5.3099,7772800.0
2008-08-18 10:40:00,6.31,6.33,6.31,6.33,8825600.0,5.3099,5.3267,5.3099,5.3267,8825600.0
2008-08-18 10:45:00,6.33,6.33,6.31,6.31,4760000.0,5.3267,5.3267,5.3099,5.3099,4760000.0
2008-08-18 10:50:00,6.31,6.33,6.31,6.32,5510400.0,5.3099,5.3267,5.3099,5.3183,5510400.0
2008-08-18 10:55:00,6.32,6.35,6.32,6.34,10015600.0,5.3183,5.3436,5.3183,5.3352,10015600.0
2008-08-18 11:00:00,6.34,6.35,6.33,6.33,6538000.0,5.3352,5.3436,5.3267,5.3267,6538000.0
2008-08-18 11:05:00,6.33,6.34,6.32,6.33,4564000.0,5.3267,5.3352,5.3183,5.3267,4564000.0
2008-08-18 11:10:00,6.33,6.35,6.33,6.34,5093200.0,5.3267,5.3436,5.3267,5.3352,5093200.0
2008-08-18 11:15:00,6.34,6.35,6.33,6.33,3847200.0,5.3352,5.3436,5.3267,5.3267,3847200.0
2008-08-18 11:20:00,6.34,6.34,6.33,6.33,3620400.0,5.3352,5.3352,5.3267,5.3267,3620400.0
2008-08-18 11:25:00,6.33,6.34,6.32,6.33,3735200.0,5.3267,5.3352,5.3183,5.3267,3735200.0
2008-08-18 11:30:00,6.33,6.34,6.33,6.33,1878800.0,5.3267,5.3352,5.3267,5.3267,1878800.0
2008-08-18 11:35:00,6.33,6.33,6.32,6.33,3497200.0,5.3267,5.3267,5.3183,5.3267,3497200.0
2008-08-18 11:40:00,6.33,6.33,6.31,6.32,3701600.0,5.3267,5.3267,5.3099,5.3183,3701600.0
2008-08-18 11:45:00,6.32,6.32,6.31,6.31,2951200.0,5.3183,5.3183,5.3099,5.3099,2951200.0
2008-08-18 11:50:00,6.31,6.32,6.31,6.32,3032400.0,5.3099,5.3183,5.3099,5.3183,3032400.0
2008-08-18 11:55:00,6.31,6.31,6.29,6.29,6073200.0,5.3099,5.3099,5.2931,5.2931,6073200.0
2008-08-18 12:00:00,6.29,6.3,6.28,6.29,8638000.0,5.2931,5.3015,5.2847,5.2931,8638000.0
2008-08-18 12:05:00,6.29,6.29,6.28,6.29,5608400.0,5.2931,5.2931,5.2847,5.2931,5608400.0
2008-08-18 12:10:00,6.29,6.31,6.29,6.29,4104800.0,5.2931,5.3099,5.2931,5.2931,4104800.0
2008-08-18 12:15:00,6.29,6.29,6.28,6.28,5630800.0,5.2931,5.2931,5.2847,5.2847,5630800.0
2008-08-18 12:20:00,6.28,6.29,6.27,6.27,5650400.0,5.2847,5.2931,5.2762,5.2762,5650400.0
2008-08-18 12:25:00,6.27,6.29,6.27,6.29,6207600.0,5.2762,5.2931,5.2762,5.2931,6207600.0
2008-08-18 12:30:00,6.29,6.3,6.28,6.29,4239200.0,5.2931,5.3015,5.2847,5.2931,4239200.0
2008-08-18 12:35:00,6.29,6.29,6.28,6.29,4160800.0,5.2931,5.2931,5.2847,5.2931,4160800.0
2008-08-18 12:40:00,6.29,6.29,6.27,6.28,4751600.0,5.2931,5.2931,5.2762,5.2847,4751600.0
2008-08-18 12:45:00,6.28,6.28,6.27,6.27,4012400.0,5.2847,5.2847,5.2762,5.2762,4012400.0
2008-08-18 12:50:00,6.27,6.28,6.26,6.26,6521200.0,5.2762,5.2847,5.2678,5.2678,6521200.0
2008-08-18 12:55:00,6.26,6.27,6.26,6.26,5006400.0,5.2678,5.2762,5.2678,5.2678,5006400.0
2008-08-18 13:00:00,6.26,6.28,6.26,6.28,6120800.0,5.2678,5.2847,5.2678,5.2847,6120800.0
2008-08-18 13:05:00,6.28,6.29,6.27,6.28,2716000.0,5.2847,5.2931,5.2762,5.2847,2716000.0
2008-08-18 13:10:00,6.28,6.29,6.28,6.28,4121600.0,5.2847,5.2931,5.2847,5.2847,4121600.0
2008-08-18 13:15:00,6.28,6.29,6.28,6.29,2570400.0,5.2847,5.2931,5.2847,5.2931,2570400.0
2008-08-18 13:20:00,6.29,6.3,6.28,6.3,4720800.0,5.2931,5.3015,5.2847,5.3015,4720800.0
2008-08-18 13:25:00,6.3,6.3,6.29,6.3,4026400.0,5.3015,5.3015,5.2931,5.3015,4026400.0
2008-08-18 13:30:00,6.3,6.3,6.28,6.29,3698800.0,5.3015,5.3015,5.2847,5.2931,3698800.0
2008-08-18 13:35:00,6.29,6.29,6.29,6.29,2315600.0,5.2931,5.2931,5.2931,5.2931,2315600.0
2008-08-18 13:40:00,6.29,6.29,6.28,6.28,3091200.0,5.2931,5.2931,5.2847,5.2847,3091200.0
2008-08-18 13:45:00,6.28,6.28,6.25,6.26,7154000.0,5.2847,5.2847,5.2594,5.2678,7154000.0
2008-08-18 13:50:00,6.26,6.28,6.26,6.27,2923200.0,5.2678,5.2847,5.2678,5.2762,2923200.0
2008-08-18 13:55:00,6.27,6.28,6.26,6.26,4065600.0,5.2762,5.2847,5.2678,5.2678,4065600.0
2008-08-18 14:00:00,6.26,6.28,6.26,6.28,3953600.0,5.2678,5.2847,5.2678,5.2847,3953600.0
2008-08-18 14:05:00,6.28,6.28,6.26,6.27,4368000.0,5.2847,5.2847,5.2678,5.2762,4368000.0
2008-08-18 14:10:00,6.27,6.28,6.27,6.28,5496400.0,5.2762,5.2847,5.2762,5.2847,5496400.0
2008-08-18 14:15:00,6.28,6.28,6.26,6.26,2948400.0,5.2847,5.2847,5.2678,5.2678,2948400.0
2008-08-18 14:20:00,6.27,6.28,6.27,6.27,3892000.0,5.2762,5.2847,5.2762,5.2762,3892000.0
2008-08-18 14:25:00,6.27,6.29,6.26,6.29,6820800.0,5.2762,5.2931,5.2678,5.2931,6820800.0
2008-08-18 14:30:00,6.29,6.29,6.27,6.27,4158000.0,5.2931,5.2931,5.2762,5.2762,4158000.0
2008-08-18 14:35:00,6.27,6.28,6.26,6.27,5471200.0,5.2762,5.2847,5.2678,5.2762,5471200.0
2008-08-18 14:40:00,6.27,6.27,6.26,6.27,4359600.0,5.2762,5.2762,5.2678,5.2762,4359600.0
2008-08-18 14:45:00,6.26,6.27,6.26,6.27,4116000.0,5.2678,5.2762,5.2678,5.2762,4116000.0
2008-08-18 14:50:00,6.27,6.27,6.26,6.26,3847200.0,5.2762,5.2762,5.2678,5.2678,3847200.0
2008-08-18 14:55:00,6.26,6.27,6.26,6.26,4048800.0,5.2678,5.2762,5.2678,5.2678,4048800.0
2008-08-18 15:00:00,6.26,6.26,6.21,6.21,23346400.0,5.2678,5.2678,5.2258,5.2258,23346400.0
2008-08-18 15:05:00,6.21,6.23,6.21,6.22,9492000.0,5.2258,5.2426,5.2258,5.2342,9492000.0
2008-08-18 15:10:00,6.22,6.24,6.22,6.24,8402800.0,5.2342,5.251,5.2342,5.251,8402800.0
2008-08-18 15:15:00,6.24,6.24,6.22,6.23,7716800.0,5.251,5.251,5.2342,5.2426,7716800.0
2008-08-18 15:20:00,6.23,6.24,6.22,6.23,7187600.0,5.2426,5.251,5.2342,5.2426,7187600.0
2008-08-18 15:25:00,6.23,6.24,6.22,6.22,8332800.0,5.2426,5.251,5.2342,5.2342,8332800.0
2008-08-18 15:30:00,6.22,6.23,6.22,6.23,5342400.0,5.2342,5.2426,5.2342,5.2426,5342400.0
2008-08-18 15:35:00,6.23,6.25,6.23,6.24,6479200.0,5.2426,5.2594,5.2426,5.251,6479200.0
2008-08-18 15:40:00,6.24,6.24,6.22,6.22,5591600.0,5.251,5.251,5.2342,5.2342,5591600.0
2008-08-18 15:45:00,6.22,6.24,6.21,6.23,11118800.0,5.2342,5.251,5.2258,5.2426,11118800.0
2008-08-18 15:50:00,6.23,6.26,6.23,6.26,8313200.0,5.2426,5.2678,5.2426,5.2678,8313200.0
2008-08-18 15:55:00,6.26,6.27,6.26,6.27,13778800.0,5.2678,5.2762,5.2678,5.2762,13778800.0
2008-08-19 09:30:00,6.23,6.27,6.23,6.26,22929200.0,5.2426,5.2762,5.2426,5.2678,22929200.0
2008-08-19 09:35:00,6.26,6.31,6.26,6.3,22506400.0,5.2678,5.3099,5.2678,5.3015,22506400.0
2008-08-19 09:40:00,6.3,6.32,6.29,6.32,17609200.0,5.3015,5.3183,5.2931,5.3183,17609200.0
2008-08-19 09:45:00,6.32,6.32,6.29,6.29,14011200.0,5.3183,5.3183,5.2931,5.2931,14011200.0
2008-08-19 09:50:00,6.29,6.3,6.28,6.3,14246400.0,5.2931,5.3015,5.2847,5.3015,14246400.0
2008-08-19 09:55:00,6.3,6.31,6.29,6.3,8313200.0,5.3015,5.3099,5.2931,5.3015,8313200.0
2008-08-19 10:00:00,6.3,6.3,6.28,6.29,8066800.0,5.3015,5.3015,5.2847,5.2931,8066800.0
2008-08-19 10:05:00,6.29,6.29,6.26,6.26,10096800.0,5.2931,5.2931,5.2678,5.2678,10096800.0
2008-08-19 10:10:00,6.26,6.28,6.26,6.27,7179200.0,5.2678,5.2847,5.2678,5.2762,7179200.0
2008-08-19 10:15:00,6.27,6.29,6.26,6.27,6367200.0,5.2762,5.2931,5.2678,5.2762,6367200.0
2008-08-19 10:20:00,6.28,6.28,6.27,6.28,6406400.0,5.2847,5.2847,5.2762,5.2847,6406400.0
2008-08-19 10:25:00,6.28,6.29,6.27,6.28,6157200.0,5.2847,5.2931,5.2762,5.2847,6157200.0
2008-08-19 10:30:00,6.28,6.3,6.28,6.29,10024000.0,5.2847,5.3015,5.2847,5.2931,10024000.0
2008-08-19 10:35:00,6.29,6.3,6.29,6.29,4925200.0,5.2931,5.3015,5.2931,5.2931,4925200.0
2008-08-19 10:40:00,6.29,6.31,6.29,6.3,7537600.0,5.2931,5.3099,5.2931,5.3015,7537600.0
2008-08-19 10:45:00,6.3,6.31,6.29,6.3,5121200.0,5.3015,5.3099,5.2931,5.3015,5121200.0
2008-08-19 10:50:00,6.3,6.3,6.28,6.28,6473600.0,5.3015,5.3015,5.2847,5.2847,6473600.0
2008-08-19 10:55:00,6.29,6.3,6.29,6.29,3068800.0,5.2931,5.3015,5.2931,5.2931,3068800.0
2008-08-19 11:00:00,6.29,6.29,6.28,6.28,3225600.0,5.2931,5.2931,5.2847,5.2847,3225600.0
2008-08-19 11:05:00,6.28,6.29,6.28,6.28,4239200.0,5.2847,5.2931,5.2847,5.2847,4239200.0
2008-08-19 11:10:00,6.28,6.29,6.28,6.28,3707200.0,5.2847,5.2931,5.2847,5.2847,3707200.0
2008-08-19 11:15:00,6.28,6.29,6.28,6.29,2819600.0,5.2847,5.2931,5.2847,5.2931,2819600.0
2008-08-19 11:20:00,6.28,6.29,6.28,6.29,3575600.0,5.2847,5.2931,5.2847,5.2931,3575600.0
2008-08-19 11:25:00,6.29,6.31,6.29,6.3,6333600.0,5.2931,5.3099,5.2931,5.3015,6333600.0
2008-08-19 11:30:00,6.3,6.31,6.3,6.31,5216400.0,5.3015,5.3099,5.3015,5.3099,5216400.0
2008-08-19 11:35:00,6.31,6.31,6.3,6.3,4113200.0,5.3099,5.3099,5.3015,5.3015,4113200.0
2008-08-19 11:40:00,6.31,6.31,6.3,6.31,4214000.0,5.3099,5.3099,5.3015,5.3099,4214000.0
2008-08-19 11:45:00,6.31,6.31,6.3,6.3,4838400.0,5.3099,5.3099,5.3015,5.3015,4838400.0
2008-08-19 11:50:00,6.3,6.3,6.29,6.29,3469200.0,5.3015,5.3015,5.2931,5.2931,3469200.0
2008-08-19 11:55:00,6.29,6.3,6.29,6.3,4034800.0,5.2931,5.3015,5.2931,5.3015,4034800.0
2008-08-19 12:00:00,6.3,6.3,6.27,6.28,8495200.0,5.3015,5.3015,5.2762,5.2847,8495200.0
2008-08-19 12:05:00,6.28,6.28,6.27,6.28,3718400.0,5.2847,5.2847,5.2762,5.2847,3718400.0
2008-08-19 12:10:00,6.27,6.28,6.27,6.27,5370400.0,5.2762,5.2847,5.2762,5.2762,5370400.0
2008-08-19 12:15:00,6.27,6.28,6.27,6.28,5471200.0,5.2762,5.2847,5.2762,5.2847,5471200.0
2008-08-19 12:20:00,6.28,6.28,6.26,6.27,4852400.0,5.2847,5.2847,5.2678,5.2762,4852400.0
2008-08-19 12:25:00,6.27,6.27,6.26,6.27,6496000.0,5.2762,5.2762,5.2678,5.2762,6496000.0
2008-08-19 12:30:00,6.27,6.28,6.26,6.27,4449200.0,5.2762,5.2847,5.2678,5.2762,4449200.0
2008-08-19 12:35:00,6.27,6.29,6.27,6.29,7350000.0,5.2762,5.2931,5.2762,5.2931,7350000.0
2008-08-19 12:40:00,6.29,6.3,6.28,6.29,5118400.0,5.2931,5.3015,5.2847,5.2931,5118400.0
2008-08-19 12:45:00,6.29,6.3,6.29,6.3,3068800.0,5.2931,5.3015,5.2931,5.3015,3068800.0
2008-08-19 12:50:00,6.3,6.3,6.28,6.29,3150000.0,5.3015,5.3015,5.2847,5.2931,3150000.0
2008-08-19 12:55:00,6.29,6.29,6.28,6.28,3760400.0,5.2931,5.2931,5.2847,5.2847,3760400.0
2008-08-19 13:00:00,6.28,6.29,6.28,6.28,3038000.0,5.2847,5.2931,5.2847,5.2847,3038000.0
2008-08-19 13:05:00,6.28,6.29,6.28,6.29,2833600.0,5.2847,5.2931,5.2847,5.2931,2833600.0
2008-08-19 13:10:00,6.29,6.3,6.29,6.3,6252400.0,5.2931,5.3015,5.2931,5.3015,6252400.0
2008-08-19 13:15:00,6.3,6.3,6.29,6.29,3133200.0,5.3015,5.3015,5.2931,5.2931,3133200.0
2008-08-19 13:20:00,6.29,6.3,6.29,6.29,3080000.0,5.2931,5.3015,5.2931,5.2931,3080000.0
2008-08-19 13:25:00,6.29,6.31,6.29,6.3,4146800.0,5.2931,5.3099,5.2931,5.3015,4146800.0
2008-08-19 13:30:00,6.3,6.32,6.3,6.31,6778800.0,5.3015,5.3183,5.3015,5.3099,6778800.0
2008-08-19 13:35:00,6.31,6.31,6.3,6.3,2998800.0,5.3099,5.3099,5.3015,5.3015,2998800.0
2008-08-19 13:40:00,6.3,6.31,6.3,6.3,3365600.0,5.3015,5.3099,5.3015,5.3015,3365600.0
2008-08-19 13:45:00,6.3,6.31,6.3,6.3,3080000.0,5.3015,5.3099,5.3015,5.3015,3080000.0
2008-08-19 13:50:00,6.3,6.31,6.29,6.3,2251200.0,5.3015,5.3099,5.2931,5.3015,2251200.0
2008-08-19 13:55:00,6.3,6.3,6.28,6.28,5546800.0,5.3015,5.3015,5.2847,5.2847,5546800.0
2008-08-19 14:00:00,6.28,6.29,6.28,6.28,3813600.0,5.2847,5.2931,5.2847,5.2847,3813600.0
2008-08-19 14:05:00,6.28,6.29,6.28,6.28,3544800.0,5.2847,5.2931,5.2847,5.2847,3544800.0
2008-08-19 14:10:00,6.28,6.29,6.27,6.27,4796400.0,5.2847,5.2931,5.2762,5.2762,4796400.0
2008-08-19 14:15:00,6.27,6.27,6.26,6.26,7392000.0,5.2762,5.2762,5.2678,5.2678,7392000.0
2008-08-19 14:20:00,6.26,6.27,6.26,6.26,7534800.0,5.2678,5.2762,5.2678,5.2678,7534800.0
2008-08-19 14:25:00,6.26,6.26,6.26,6.26,4172000.0,5.2678,5.2678,5.2678,5.2678,4172000.0
2008-08-19 14:30:00,6.26,6.26,6.25,6.25,8209600.0,5.2678,5.2678,5.2594,5.2594,8209600.0
2008-08-19 14:35:00,6.25,6.25,6.24,6.25,6515600.0,5.2594,5.2594,5.251,5.2594,6515600.0
2008-08-19 14:40:00,6.25,6.25,6.22,6.22,8657600.0,5.2594,5.2594,5.2342,5.2342,8657600.0
2008-08-19 14:45:00,6.23,6.24,6.21,6.22,13431600.0,5.2426,5.251,5.2258,5.2342,13431600.0
2008-08-19 14:50:00,6.22,6.25,6.22,6.24,9301600.0,5.2342,5.2594,5.2342,5.251,9301600.0
2008-08-19 14:55:00,6.24,6.24,6.23,6.23,4382000.0,5.251,5.251,5.2426,5.2426,4382000.0
2008-08-19 15:00:00,6.23,6.23,6.2,6.2,12300400.0,5.2426,5.2426,5.2173,5.2173,12300400.0
2008-08-19 15:05:00,6.2,6.21,6.18,6.18,13045200.0,5.2173,5.2258,5.2005,5.2005,13045200.0
2008-08-19 15:10:00,6.18,6.2,6.18,6.2,10091200.0,5.2005,5.2173,5.2005,5.2173,10091200.0
2008-08-19 15:15:00,6.2,6.2,6.16,6.17,13409200.0,5.2173,5.2173,5.1837,5.1921,13409200.0
2008-08-19 15:20:00,6.17,6.17,6.14,6.16,32916800.0,5.1921,5.1921,5.1668,5.1837,32916800.0
2008-08-19 15:25:00,6.16,6.17,6.15,6.17,12364800.0,5.1837,5.1921,5.1753,5.1921,12364800.0
2008-08-19 15:30:00,6.17,6.18,6.16,6.16,12476800.0,5.1921,5.2005,5.1837,5.1837,12476800.0
2008-08-19 15:35:00,6.16,6.17,6.15,6.17,10418800.0,5.1837,5.1921,5.1753,5.1921,10418800.0
2008-08-19 15:40:00,6.17,6.18,6.15,6.18,9682400.0,5.1921,5.2005,5.1753,5.2005,9682400.0
2008-08-19 15:45:00,6.18,6.18,6.17,6.17,8439200.0,5.2005,5.2005,5.1921,5.1921,8439200.0
2008-08-19 15:50:00,6.17,6.19,6.16,6.18,9531200.0,5.1921,5.2089,5.1837,5.2005,9531200.0
2008-08-19 15:55:00,6.18,6.2,6.18,6.2,15834000.0,5.2005,5.2173,5.2005,5.2173,15834000.0
2008-08-20 09:30:00,6.24,6.27,6.24,6.25,19754000.0,5.251,5.2762,5.251,5.2594,19754000.0
2008-08-20 09:35:00,6.25,6.26,6.24,6.25,12350800.0,5.2594,5.2678,5.251,5.2594,12350800.0
2008-08-20 09:40:00,6.25,6.25,6.23,6.24,11928000.0,5.2594,5.2594,5.2426,5.251,11928000.0
2008-08-20 09:45:00,6.24,6.26,6.22,6.23,12866000.0,5.251,5.2678,5.2342,5.2426,12866000.0
2008-08-20 09:50:00,6.23,6.26,6.23,6.25,11356800.0,5.2426,5.2678,5.2426,5.2594,11356800.0
2008-08-20 09:55:00,6.25,6.27,6.25,6.26,8517600.0,5.2594,5.2762,5.2594,5.2678,8517600.0
2008-08-20 10:00:00,6.26,6.26,6.24,6.25,8713600.0,5.2678,5.2678,5.251,5.2594,8713600.0
2008-08-20 10:05:00,6.25,6.26,6.25,6.26,6644400.0,5.2594,5.2678,5.2594,5.2678,6644400.0
2008-08-20 10:10:00,6.26,6.28,6.26,6.28,12899600.0,5.2678,5.2847,5.2678,5.2847,12899600.0
2008-08-20 10:15:00,6.28,6.29,6.27,6.28,10791200.0,5.2847,5.2931,5.2762,5.2847,10791200.0
2008-08-20 10:20:00,6.28,6.29,6.27,6.29,7182000.0,5.2847,5.2931,5.2762,5.2931,7182000.0
2008-08-20 10:25:00,6.29,6.29,6.26,6.26,6837600.0,5.2931,5.2931,5.2678,5.2678,6837600.0
2008-08-20 10:30:00,6.26,6.27,6.26,6.27,4774000.0,5.2678,5.2762,5.2678,5.2762,4774000.0
2008-08-20 10:35:00,6.27,6.29,6.27,6.28,10645600.0,5.2762,5.2931,5.2762,5.2847,10645600.0
2008-08-20 10:40:00,6.28,6.29,6.27,6.28,6484800.0,5.2847,5.2931,5.2762,5.2847,6484800.0
2008-08-20 10:45:00,6.28,6.29,6.27,6.28,6882400.0,5.2847,5.2931,5.2762,5.2847,6882400.0
2008-08-20 10:50:00,6.28,6.31,6.28,6.31,11592000.0,5.2847,5.3099,5.2847,5.3099,11592000.0
2008-08-20 10:55:00,6.31,6.32,6.3,6.31,12810000.0,5.3099,5.3183,5.3015,5.3099,12810000.0
2008-08-20 11:00:00,6.31,6.32,6.3,6.3,6291600.0,5.3099,5.3183,5.3015,5.3015,6291600.0
2008-08-20 11:05:00,6.3,6.31,6.3,6.31,3964800.0,5.3015,5.3099,5.3015,5.3099,3964800.0
2008-08-20 11:10:00,6.31,6.32,6.3,6.3,5784800.0,5.3099,5.3183,5.3015,5.3015,5784800.0
2008-08-20 11:15:00,6.3,6.3,6.29,6.3,3337600.0,5.3015,5.3015,5.2931,5.3015,3337600.0
2008-08-20 11:20:00,6.3,6.3,6.29,6.3,2391200.0,5.3015,5.3015,5.2931,5.3015,2391200.0
2008-08-20 11:25:00,6.3,6.3,6.28,6.29,3841600.0,5.3015,5.3015,5.2847,5.2931,3841600.0
2008-08-20 11:30:00,6.29,6.29,6.27,6.28,6510000.0,5.2931,5.2931,5.2762,5.2847,6510000.0
2008-08-20 11:35:00,6.28,6.28,6.27,6.27,3850000.0,5.2847,5.2847,5.2762,5.2762,3850000.0
2008-08-20 11:40:00,6.27,6.28,6.26,6.27,4544400.0,5.2762,5.2847,5.2678,5.2762,4544400.0
2008-08-20 11:45:00,6.27,6.28,6.26,6.27,4194400.0,5.2762,5.2847,5.2678,5.2762,4194400.0
2008-08-20 11:50:00,6.27,6.28,6.27,6.27,2942800.0,5.2762,5.2847,5.2762,5.2762,2942800.0
2008-08-20 11:55:00,6.27,6.27,6.26,6.27,2002000.0,5.2762,5.2762,5.2678,5.2762,2002000.0
2008-08-20 12:00:00,6.27,6.28,6.27,6.27,3452400.0,5.2762,5.2847,5.2762,5.2762,3452400.0
2008-08-20 12:05:00,6.27,6.27,6.25,6.26,5868800.0,5.2762,5.2762,5.2594,5.2678,5868800.0
2008-08-20 12:10:00,6.26,6.26,6.23,6.24,10572800.0,5.2678,5.2678,5.2426,5.251,10572800.0
2008-08-20 12:15:00,6.24,6.25,6.22,6.23,5894000.0,5.251,5.2594,5.2342,5.2426,5894000.0
2008-08-20 12:20:00,6.23,6.23,6.2,6.23,11463200.0,5.2426,5.2426,5.2173,5.2426,11463200.0
2008-08-20 12:25:00,6.23,6.23,6.22,6.23,3225600.0,5.2426,5.2426,5.2342,5.2426,3225600.0
2008-08-20 12:30:00,6.23,6.23,6.22,6.23,2808400.0,5.2426,5.2426,5.2342,5.2426,2808400.0
2008-08-20 12:35:00,6.23,6.25,6.23,6.24,5392800.0,5.2426,5.2594,5.2426,5.251,5392800.0
2008-08-20 12:40:00,6.24,6.26,6.24,6.25,4480000.0,5.251,5.2678,5.251,5.2594,4480000.0
2008-08-20 12:45:00,6.25,6.25,6.23,6.24,5908000.0,5.2594,5.2594,5.2426,5.251,5908000.0
2008-08-20 12:50:00,6.23,6.24,6.23,6.24,3850000.0,5.2426,5.251,5.2426,5.251,3850000.0
2008-08-20 12:55:00,6.24,6.25,6.23,6.25,2436000.0,5.251,5.2594,5.2426,5.2594,2436000.0
2008-08-20 13:00:00,6.25,6.26,6.24,6.24,2998800.0,5.2594,5.2678,5.251,5.251,2998800.0
2008-08-20 13:05:00,6.24,6.26,6.24,6.26,3474800.0,5.251,5.2678,5.251,5.2678,3474800.0
2008-08-20 13:10:00,6.26,6.27,6.25,6.26,2934400.0,5.2678,5.2762,5.2594,5.2678,2934400.0
2008-08-20 13:15:00,6.26,6.28,6.26,6.27,6664000.0,5.2678,5.2847,5.2678,5.2762,6664000.0
2008-08-20 13:20:00,6.27,6.28,6.27,6.27,8139600.0,5.2762,5.2847,5.2762,5.2762,8139600.0
2008-08-20 13:25:00,6.27,6.27,6.26,6.26,4236400.0,5.2762,5.2762,5.2678,5.2678,4236400.0
2008-08-20 13:30:00,6.26,6.27,6.25,6.26,4608800.0,5.2678,5.2762,5.2594,5.2678,4608800.0
2008-08-20 13:35:00,6.26,6.26,6.25,6.25,2881200.0,5.2678,5.2678,5.2594,5.2594,2881200.0
2008-08-20 13:40:00,6.25,6.26,6.24,6.25,2632000.0,5.2594,5.2678,5.251,5.2594,2632000.0
2008-08-20 13:45:00,6.25,6.27,6.24,6.26,3183600.0,5.2594,5.2762,5.251,5.2678,3183600.0
2008-08-20 13:50:00,6.26,6.26,6.25,6.26,1548400.0,5.2678,5.2678,5.2594,5.2678,1548400.0
2008-08-20 13:55:00,6.26,6.26,6.24,6.25,3119200.0,5.2678,5.2678,5.251,5.2594,3119200.0
2008-08-20 14:00:00,6.25,6.25,6.23,6.24,5336800.0,5.2594,5.2594,5.2426,5.251,5336800.0
2008-08-20 14:05:00,6.24,6.25,6.24,6.25,2506000.0,5.251,5.2594,5.251,5.2594,2506000.0
2008-08-20 14:10:00,6.25,6.25,6.24,6.24,4006800.0,5.2594,5.2594,5.251,5.251,4006800.0
2008-08-20 14:15:00,6.25,6.25,6.22,6.23,5826800.0,5.2594,5.2594,5.2342,5.2426,5826800.0
2008-08-20 14:20:00,6.23,6.23,6.21,6.22,6518400.0,5.2426,5.2426,5.2258,5.2342,6518400.0
2008-08-20 14:25:00,6.22,6.23,6.22,6.23,4076800.0,5.2342,5.2426,5.2342,5.2426,4076800.0
2008-08-20 14:30:00,6.23,6.23,6.22,6.22,3903200.0,5.2426,5.2426,5.2342,5.2342,3903200.0
2008-08-20 14:35:00,6.22,6.24,6.22,6.23,5199600.0,5.2342,5.251,5.2342,5.2426,5199600.0
2008-08-20 14:40:00,6.23,6.26,6.23,6.25,4051600.0,5.2426,5.2678,5.2426,5.2594,4051600.0
2008-08-20 14:45:00,6.25,6.26,6.24,6.25,4471600.0,5.2594,5.2678,5.251,5.2594,4471600.0
2008-08-20 14:50:00,6.25,6.26,6.25,6.26,3278800.0,5.2594,5.2678,5.2594,5.2678,3278800.0
2008-08-20 14:55:00,6.26,6.27,6.26,6.27,4415600.0,5.2678,5.2762,5.2678,5.2762,4415600.0
2008-08-20 15:00:00,6.27,6.28,6.26,6.27,5614000.0,5.2762,5.2847,5.2678,5.2762,5614000.0
2008-08-20 15:05:00,6.27,6.27,6.26,6.26,5135200.0,5.2762,5.2762,5.2678,5.2678,5135200.0
2008-08-20 15:10:00,6.26,6.27,6.25,6.26,3402000.0,5.2678,5.2762,5.2594,5.2678,3402000.0
2008-08-20 15:15:00,6.26,6.27,6.25,6.25,4001200.0,5.2678,5.2762,5.2594,5.2594,4001200.0
2008-08-20 15:20:00,6.25,6.25,6.24,6.25,5490800.0,5.2594,5.2594,5.251,5.2594,5490800.0
2008-08-20 15:25:00,6.25,6.25,6.24,6.25,3152800.0,5.2594,5.2594,5.251,5.2594,3152800.0
2008-08-20 15:30:00,6.25,6.26,6.23,6.24,7431200.0,5.2594,5.2678,5.2426,5.251,7431200.0
2008-08-20 15:35:00,6.24,6.25,6.24,6.25,4701200.0,5.251,5.2594,5.251,5.2594,4701200.0
2008-08-20 15:40:00,6.25,6.28,6.25,6.27,10903200.0,5.2594,5.2847,5.2594,5.2762,10903200.0
2008-08-20 15:45:00,6.28,6.28,6.27,6.28,9772000.0,5.2847,5.2847,5.2762,5.2847,9772000.0
2008-08-20 15:50:00,6.28,6.28,6.27,6.27,8447600.0,5.2847,5.2847,5.2762,5.2762,8447600.0
2008-08-20 15:55:00,6.27,6.28,6.27,6.28,13350400.0,5.2762,5.2847,5.2762,5.2847,13350400.0
2008-08-21 09:30:00,6.23,6.25,6.22,6.24,15612800.0,5.2426,5.2594,5.2342,5.251,15612800.0
2008-08-21 09:35:00,6.24,6.24,6.17,6.23,13179600.0,5.251,5.251,5.1921,5.2426,13179600.0
2008-08-21 09:40:00,6.23,6.24,6.19,6.2,14464800.0,5.2426,5.251,5.2089,5.2173,14464800.0
2008-08-21 09:45:00,6.2,6.23,6.19,6.21,13437200.0,5.2173,5.2426,5.2089,5.2258,13437200.0
2008-08-21 09:50:00,6.21,6.24,6.21,6.24,9539600.0,5.2258,5.251,5.2258,5.251,9539600.0
2008-08-21 09:55:00,6.24,6.26,6.23,6.25,11667600.0,5.251,5.2678,5.2426,5.2594,11667600.0
2008-08-21 10:00:00,6.25,6.27,6.23,6.24,13067600.0,5.2594,5.2762,5.2426,5.251,13067600.0
2008-08-21 10:05:00,6.24,6.25,6.22,6.22,10651200.0,5.251,5.2594,5.2342,5.2342,10651200.0
2008-08-21 10:10:00,6.22,6.23,6.21,6.21,10808000.0,5.2342,5.2426,5.2258,5.2258,10808000.0
2008-08-21 10:15:00,6.22,6.23,6.21,6.22,6428800.0,5.2342,5.2426,5.2258,5.2342,6428800.0
2008-08-21 10:20:00,6.22,6.23,6.2,6.2,9318400.0,5.2342,5.2426,5.2173,5.2173,9318400.0
2008-08-21 10:25:00,6.2,6.21,6.19,6.19,9898000.0,5.2173,5.2258,5.2089,5.2089,9898000.0
2008-08-21 10:30:00,6.19,6.2,6.17,6.18,11466000.0,5.2089,5.2173,5.1921,5.2005,11466000.0
2008-08-21 10:35:00,6.18,6.19,6.18,6.19,10959200.0,5.2005,5.2089,5.2005,5.2089,10959200.0
2008-08-21 10:40:00,6.19,6.19,6.15,6.16,13244000.0,5.2089,5.2089,5.1753,5.1837,13244000.0
2008-08-21 10:45:00,6.16,6.17,6.15,6.17,7683200.0,5.1837,5.1921,5.1753,5.1921,7683200.0
2008-08-21 10:50:00,6.17,6.17,6.15,6.16,7585200.0,5.1921,5.1921,5.1753,5.1837,7585200.0
2008-08-21 10:55:00,6.16,6.18,6.16,6.17,6860000.0,5.1837,5.2005,5.1837,5.1921,6860000.0
2008-08-21 11:00:00,6.17,6.17,6.15,6.16,7660800.0,5.1921,5.1921,5.1753,5.1837,7660800.0
2008-08-21 11:05:00,6.16,6.16,6.14,6.15,10589600.0,5.1837,5.1837,5.1668,5.1753,10589600.0
2008-08-21 11:10:00,6.15,6.16,6.15,6.15,6294400.0,5.1753,5.1837,5.1753,5.1753,6294400.0
2008-08-21 11:15:00,6.15,6.16,6.14,6.16,6661200.0,5.1753,5.1837,5.1668,5.1837,6661200.0
2008-08-21 11:20:00,6.16,6.16,6.15,6.15,4379200.0,5.1837,5.1837,5.1753,5.1753,4379200.0
2008-08-21 11:25:00,6.15,6.17,6.15,6.17,8058400.0,5.1753,5.1921,5.1753,5.1921,8058400.0
2008-08-21 11:30:00,6.17,6.18,6.16,6.17,4900000.0,5.1921,5.2005,5.1837,5.1921,4900000.0
2008-08-21 11:35:00,6.17,6.17,6.16,6.16,4289600.0,5.1921,5.1921,5.1837,5.1837,4289600.0
2008-08-21 11:40:00,6.16,6.18,6.16,6.18,5712000.0,5.1837,5.2005,5.1837,5.2005,5712000.0
2008-08-21 11:45:00,6.18,6.19,6.18,6.18,6042400.0,5.2005,5.2089,5.2005,5.2005,6042400.0
2008-08-21 11:50:00,6.18,6.18,6.17,6.18,4020800.0,5.2005,5.2005,5.1921,5.2005,4020800.0
2008-08-21 11:55:00,6.18,6.18,6.16,6.18,3329200.0,5.2005,5.2005,5.1837,5.2005,3329200.0
2008-08-21 12:00:00,6.18,6.19,6.17,6.18,5726000.0,5.2005,5.2089,5.1921,5.2005,5726000.0
2008-08-21 12:05:00,6.19,6.19,6.18,6.18,3945200.0,5.2089,5.2089,5.2005,5.2005,3945200.0
2008-08-21 12:10:00,6.18,6.18,6.16,6.17,4034800.0,5.2005,5.2005,5.1837,5.1921,4034800.0
2008-08-21 12:15:00,6.17,6.18,6.16,6.18,5252800.0,5.1921,5.2005,5.1837,5.2005,5252800.0
2008-08-21 12:20:00,6.18,6.18,6.15,6.15,4796400.0,5.2005,5.2005,5.1753,5.1753,4796400.0
2008-08-21 12:25:00,6.15,6.16,6.15,6.16,3998400.0,5.1753,5.1837,5.1753,5.1837,3998400.0
2008-08-21 12:30:00,6.15,6.16,6.15,6.16,1643600.0,5.1753,5.1837,5.1753,5.1837,1643600.0
2008-08-21 12:35:00,6.16,6.16,6.15,6.16,2231600.0,5.1837,5.1837,5.1753,5.1837,2231600.0
2008-08-21 12:40:00,6.16,6.16,6.15,6.16,2256800.0,5.1837,5.1837,5.1753,5.1837,2256800.0
2008-08-21 12:45:00,6.16,6.16,6.15,6.16,1755600.0,5.1837,5.1837,5.1753,5.1837,1755600.0
2008-08-21 12:50:00,6.16,6.16,6.15,6.15,1825600.0,5.1837,5.1837,5.1753,5.1753,1825600.0
2008-08-21 12:55:00,6.15,6.16,6.15,6.15,1806000.0,5.1753,5.1837,5.1753,5.1753,1806000.0
2008-08-21 13:00:00,6.15,6.17,6.15,6.17,4516400.0,5.1753,5.1921,5.1753,5.1921,4516400.0
2008-08-21 13:05:00,6.17,6.19,6.16,6.19,4166400.0,5.1921,5.2089,5.1837,5.2089,4166400.0
2008-08-21 13:10:00,6.19,6.2,6.18,6.2,4743200.0,5.2089,5.2173,5.2005,5.2173,4743200.0
2008-08-21 13:15:00,6.2,6.2,6.18,6.18,4076800.0,5.2173,5.2173,5.2005,5.2005,4076800.0
2008-08-21 13:20:00,6.18,6.19,6.18,6.19,2895200.0,5.2005,5.2089,5.2005,5.2089,2895200.0
2008-08-21 13:25:00,6.19,6.19,6.17,6.18,4505200.0,5.2089,5.2089,5.1921,5.2005,4505200.0
2008-08-21 13:30:00,6.18,6.18,6.17,6.18,3155600.0,5.2005,5.2005,5.1921,5.2005,3155600.0
2008-08-21 13:35:00,6.18,6.21,6.18,6.2,7047600.0,5.2005,5.2258,5.2005,5.2173,7047600.0
2008-08-21 13:40:00,6.2,6.21,6.19,6.2,4474400.0,5.2173,5.2258,5.2089,5.2173,4474400.0
2008-08-21 13:45:00,6.2,6.2,6.18,6.2,5412400.0,5.2173,5.2173,5.2005,5.2173,5412400.0
2008-08-21 13:50:00,6.2,6.2,6.19,6.19,3981600.0,5.2173,5.2173,5.2089,5.2089,3981600.0
2008-08-21 13:55:00,6.19,6.2,6.19,6.2,2248400.0,5.2089,5.2173,5.2089,5.2173,2248400.0
2008-08-21 14:00:00,6.2,6.22,6.19,6.22,6927200.0,5.2173,5.2342,5.2089,5.2342,6927200.0
2008-08-21 14:05:00,6.22,6.22,6.21,6.21,4953200.0,5.2342,5.2342,5.2258,5.2258,4953200.0
2008-08-21 14:10:00,6.21,6.24,6.21,6.24,8349600.0,5.2258,5.251,5.2258,5.251,8349600.0
2008-08-21 14:15:00,6.24,6.25,6.23,6.24,7809200.0,5.251,5.2594,5.2426,5.251,7809200.0
2008-08-21 14:20:00,6.24,6.25,6.24,6.24,5804400.0,5.251,5.2594,5.251,5.251,5804400.0
2008-08-21 14:25:00,6.24,6.25,6.24,6.24,4522000.0,5.251,5.2594,5.251,5.251,4522000.0
2008-08-21 14:30:00,6.24,6.26,6.23,6.25,8806000.0,5.251,5.2678,5.2426,5.2594,8806000.0
2008-08-21 14:35:00,6.25,6.27,6.25,6.26,7397600.0,5.2594,5.2762,5.2594,5.2678,7397600.0
2008-08-21 14:40:00,6.26,6.26,6.25,6.26,7123200.0,5.2678,5.2678,5.2594,5.2678,7123200.0
2008-08-21 14:45:00,6.26,6.26,6.26,6.26,5521600.0,5.2678,5.2678,5.2678,5.2678,5521600.0
2008-08-21 14:50:00,6.26,6.26,6.24,6.24,6210400.0,5.2678,5.2678,5.251,5.251,6210400.0
2008-08-21 14:55:00,6.24,6.25,6.23,6.23,4972800.0,5.251,5.2594,5.2426,5.2426,4972800.0
2008-08-21 15:00:00,6.23,6.24,6.23,6.23,5846400.0,5.2426,5.251,5.2426,5.2426,5846400.0
2008-08-21 15:05:00,6.23,6.23,6.21,6.22,7131600.0,5.2426,5.2426,5.2258,5.2342,7131600.0
2008-08-21 15:10:00,6.22,6.24,6.22,6.23,6308400.0,5.2342,5.251,5.2342,5.2426,6308400.0
2008-08-21 15:15:00,6.23,6.25,6.23,6.24,6529600.0,5.2426,5.2594,5.2426,5.251,6529600.0
2008-08-21 15:20:00,6.24,6.25,6.23,6.24,7366800.0,5.251,5.2594,5.2426,5.251,7366800.0
2008-08-21 15:25:00,6.25,6.25,6.23,6.24,3726800.0,5.2594,5.2594,5.2426,5.251,3726800.0
2008-08-21 15:30:00,6.24,6.24,6.23,6.24,5045600.0,5.251,5.251,5.2426,5.251,5045600.0
2008-08-21 15:35:00,6.24,6.24,6.22,6.23,5922000.0,5.251,5.251,5.2342,5.2426,5922000.0
2008-08-21 15:40:00,6.23,6.25,6.23,6.25,6255200.0,5.2426,5.2594,5.2426,5.2594,6255200.0
2008-08-21 15:45:00,6.25,6.26,6.24,6.25,6602400.0,5.2594,5.2678,5.251,5.2594,6602400.0
2008-08-21 15:50:00,6.26,6.27,6.23,6.23,11398800.0,5.2678,5.2762,5.2426,5.2426,11398800.0
2008-08-21 15:55:00,6.23,6.24,6.22,6.22,8528800.0,5.2426,5.251,5.2342,5.2342,8528800.0
2008-08-22 09:30:00,6.28,6.31,6.28,6.3,20734000.0,5.2847,5.3099,5.2847,5.3015,20734000.0
2008-08-22 09:35:00,6.3,6.3,6.27,6.28,13381200.0,5.3015,5.3015,5.2762,5.2847,13381200.0
2008-08-22 09:40:00,6.28,6.31,6.28,6.3,10617600.0,5.2847,5.3099,5.2847,5.3015,10617600.0
2008-08-22 09:45:00,6.3,6.31,6.29,6.3,10494400.0,5.3015,5.3099,5.2931,5.3015,10494400.0
2008-08-22 09:50:00,6.31,6.31,6.29,6.3,9228800.0,5.3099,5.3099,5.2931,5.3015,9228800.0
2008-08-22 09:55:00,6.3,6.3,6.28,6.29,7333200.0,5.3015,5.3015,5.2847,5.2931,7333200.0
2008-08-22 10:00:00,6.29,6.3,6.28,6.29,7921200.0,5.2931,5.3015,5.2847,5.2931,7921200.0
2008-08-22 10:05:00,6.29,6.32,6.29,6.32,13118000.0,5.2931,5.3183,5.2931,5.3183,13118000.0
2008-08-22 10:10:00,6.32,6.33,6.31,6.31,10494400.0,5.3183,5.3267,5.3099,5.3099,10494400.0
2008-08-22 10:15:00,6.31,6.34,6.31,6.33,11911200.0,5.3099,5.3352,5.3099,5.3267,11911200.0
2008-08-22 10:20:00,6.33,6.33,6.32,6.32,8436400.0,5.3267,5.3267,5.3183,5.3183,8436400.0
2008-08-22 10:25:00,6.32,6.34,6.32,6.32,6633200.0,5.3183,5.3352,5.3183,5.3183,6633200.0
2008-08-22 10:30:00,6.32,6.34,6.31,6.33,8979600.0,5.3183,5.3352,5.3099,5.3267,8979600.0
2008-08-22 10:35:00,6.33,6.34,6.33,6.33,7680400.0,5.3267,5.3352,5.3267,5.3267,7680400.0
2008-08-22 10:40:00,6.33,6.33,6.32,6.32,5152000.0,5.3267,5.3267,5.3183,5.3183,5152000.0
2008-08-22 10:45:00,6.33,6.33,6.32,6.32,3743600.0,5.3267,5.3267,5.3183,5.3183,3743600.0
2008-08-22 10:50:00,6.32,6.33,6.31,6.31,5143600.0,5.3183,5.3267,5.3099,5.3099,5143600.0
2008-08-22 10:55:00,6.31,6.32,6.31,6.31,6734000.0,5.3099,5.3183,5.3099,5.3099,6734000.0
2008-08-22 11:00:00,6.31,6.32,6.31,6.32,5336800.0,5.3099,5.3183,5.3099,5.3183,5336800.0
2008-08-22 11:05:00,6.32,6.32,6.31,6.31,2959600.0,5.3183,5.3183,5.3099,5.3099,2959600.0
2008-08-22 11:10:00,6.31,6.31,6.3,6.3,5703600.0,5.3099,5.3099,5.3015,5.3015,5703600.0
2008-08-22 11:15:00,6.31,6.31,6.3,6.31,3040800.0,5.3099,5.3099,5.3015,5.3099,3040800.0
2008-08-22 11:20:00,6.31,6.31,6.3,6.31,3749200.0,5.3099,5.3099,5.3015,5.3099,3749200.0
2008-08-22 11:25:00,6.31,6.31,6.3,6.3,2343600.0,5.3099,5.3099,5.3015,5.3015,2343600.0
2008-08-22 11:30:00,6.3,6.31,6.29,6.3,5196800.0,5.3015,5.3099,5.2931,5.3015,5196800.0
2008-08-22 11:35:00,6.3,6.31,6.3,6.3,2433200.0,5.3015,5.3099,5.3015,5.3015,2433200.0
2008-08-22 11:40:00,6.3,6.31,6.3,6.31,2760800.0,5.3015,5.3099,5.3015,5.3099,2760800.0
2008-08-22 11:45:00,6.31,6.32,6.3,6.32,4043200.0,5.3099,5.3183,5.3015,5.3183,4043200.0
2008-08-22 11:50:00,6.32,6.32,6.32,6.32,4135600.0,5.3183,5.3183,5.3183,5.3183,4135600.0
2008-08-22 11:55:00,6.32,6.33,6.32,6.32,2634800.0,5.3183,5.3267,5.3183,5.3183,2634800.0
2008-08-22 12:00:00,6.32,6.32,6.31,6.31,4622800.0,5.3183,5.3183,5.3099,5.3099,4622800.0
2008-08-22 12:05:00,6.31,6.31,6.3,6.3,5135200.0,5.3099,5.3099,5.3015,5.3015,5135200.0
2008-08-22 12:10:00,6.3,6.31,6.3,6.31,2256800.0,5.3015,5.3099,5.3015,5.3099,2256800.0
2008-08-22 12:15:00,6.31,6.32,6.3,6.31,4712400.0,5.3099,5.3183,5.3015,5.3099,4712400.0
2008-08-22 12:20:00,6.31,6.31,6.3,6.31,3659600.0,5.3099,5.3099,5.3015,5.3099,3659600.0
2008-08-22 12:25:00,6.31,6.32,6.31,6.31,4026400.0,5.3099,5.3183,5.3099,5.3099,4026400.0
2008-08-22 12:30:00,6.31,6.32,6.31,6.32,2343600.0,5.3099,5.3183,5.3099,5.3183,2343600.0
2008-08-22 12:35:00,6.32,6.32,6.31,6.32,3805200.0,5.3183,5.3183,5.3099,5.3183,3805200.0
2008-08-22 12:40:00,6.32,6.33,6.32,6.32,3113600.0,5.3183,5.3267,5.3183,5.3183,3113600.0
2008-08-22 12:45:00,6.32,6.33,6.32,6.32,3539200.0,5.3183,5.3267,5.3183,5.3183,3539200.0
2008-08-22 12:50:00,6.32,6.33,6.32,6.33,2788800.0,5.3183,5.3267,5.3183,5.3267,2788800.0
2008-08-22 12:55:00,6.33,6.33,6.33,6.33,4110400.0,5.3267,5.3267,5.3267,5.3267,4110400.0
2008-08-22 13:00:00,6.33,6.34,6.32,6.34,7263200.0,5.3267,5.3352,5.3183,5.3352,7263200.0
2008-08-22 13:05:00,6.34,6.34,6.33,6.34,3693200.0,5.3352,5.3352,5.3267,5.3352,3693200.0
2008-08-22 13:10:00,6.33,6.34,6.33,6.34,6372800.0,5.3267,5.3352,5.3267,5.3352,6372800.0
2008-08-22 13:15:00,6.34,6.34,6.32,6.32,5062400.0,5.3352,5.3352,5.3183,5.3183,5062400.0
2008-08-22 13:20:00,6.32,6.33,6.32,6.33,3976000.0,5.3183,5.3267,5.3183,5.3267,3976000.0
2008-08-22 13:25:00,6.33,6.33,6.32,6.32,1971200.0,5.3267,5.3267,5.3183,5.3183,1971200.0
2008-08-22 13:30:00,6.32,6.33,6.32,6.33,2889600.0,5.3183,5.3267,5.3183,5.3267,2889600.0
2008-08-22 13:35:00,6.32,6.32,6.31,6.32,4541600.0,5.3183,5.3183,5.3099,5.3183,4541600.0
2008-08-22 13:40:00,6.31,6.32,6.31,6.32,2777600.0,5.3099,5.3183,5.3099,5.3183,2777600.0
2008-08-22 13:45:00,6.32,6.32,6.31,6.32,2721600.0,5.3183,5.3183,5.3099,5.3183,2721600.0
2008-08-22 13:50:00,6.32,6.32,6.31,6.32,2018800.0,5.3183,5.3183,5.3099,5.3183,2018800.0
2008-08-22 13:55:00,6.32,6.32,6.31,6.32,2052400.0,5.3183,5.3183,5.3099,5.3183,2052400.0
2008-08-22 14:00:00,6.32,6.32,6.3,6.3,3855600.0,5.3183,5.3183,5.3015,5.3015,3855600.0
2008-08-22 14:05:00,6.3,6.31,6.3,6.31,4516400.0,5.3015,5.3099,5.3015,5.3099,4516400.0
2008-08-22 14:10:00,6.31,6.31,6.31,6.31,1554000.0,5.3099,5.3099,5.3099,5.3099,1554000.0
2008-08-22 14:15:00,6.31,6.31,6.3,6.31,4779600.0,5.3099,5.3099,5.3015,5.3099,4779600.0
2008-08-22 14:20:00,6.31,6.33,6.31,6.33,6711600.0,5.3099,5.3267,5.3099,5.3267,6711600.0
2008-08-22 14:25:00,6.33,6.34,6.33,6.33,6874000.0,5.3267,5.3352,5.3267,5.3267,6874000.0
2008-08-22 14:30:00,6.33,6.34,6.33,6.33,3959200.0,5.3267,5.3352,5.3267,5.3267,3959200.0
2008-08-22 14:35:00,6.34,6.34,6.33,6.33,3623200.0,5.3352,5.3352,5.3267,5.3267,3623200.0
2008-08-22 14:40:00,6.33,6.34,6.33,6.33,5661600.0,5.3267,5.3352,5.3267,5.3267,5661600.0
2008-08-22 14:45:00,6.33,6.33,6.32,6.32,4824400.0,5.3267,5.3267,5.3183,5.3183,4824400.0
2008-08-22 14:50:00,6.32,6.33,6.32,6.32,3315200.0,5.3183,5.3267,5.3183,5.3183,3315200.0
2008-08-22 14:55:00,6.32,6.33,6.32,6.32,3486000.0,5.3183,5.3267,5.3183,5.3183,3486000.0
2008-08-22 15:00:00,6.32,6.33,6.32,6.32,3945200.0,5.3183,5.3267,5.3183,5.3183,3945200.0
2008-08-22 15:05:00,6.32,6.32,6.31,6.32,4527600.0,5.3183,5.3183,5.3099,5.3183,4527600.0
2008-08-22 15:10:00,6.31,6.32,6.31,6.32,3766000.0,5.3099,5.3183,5.3099,5.3183,3766000.0
2008-08-22 15:15:00,6.32,6.32,6.31,6.31,2520000.0,5.3183,5.3183,5.3099,5.3099,2520000.0
2008-08-22 15:20:00,6.31,6.32,6.31,6.32,2049600.0,5.3099,5.3183,5.3099,5.3183,2049600.0
2008-08-22 15:25:00,6.32,6.32,6.3,6.31,3147200.0,5.3183,5.3183,5.3015,5.3099,3147200.0
2008-08-22 15:30:00,6.31,6.32,6.31,6.31,5843600.0,5.3099,5.3183,5.3099,5.3099,5843600.0
2008-08-22 15:35:00,6.32,6.32,6.31,6.31,4844000.0,5.3183,5.3183,5.3099,5.3099,4844000.0
2008-08-22 15:40:00,6.31,6.32,6.3,6.31,6059200.0,5.3099,5.3183,5.3015,5.3099,6059200.0
2008-08-22 15:45:00,6.31,6.32,6.31,6.32,7635600.0,5.3099,5.3183,5.3099,5.3183,7635600.0
2008-08-22 15:50:00,6.32,6.32,6.3,6.31,7515200.0,5.3183,5.3183,5.3015,5.3099,7515200.0
2008-08-22 15:55:00,6.31,6.32,6.31,6.31,8022000.0,5.3099,5.3183,5.3099,5.3099,8022000.0
2008-08-25 09:30:00,6.28,6.29,6.26,6.27,16153200.0,5.2847,5.2931,5.2678,5.2762,16153200.0
2008-08-25 09:35:00,6.27,6.28,6.24,6.26,13910400.0,5.2762,5.2847,5.251,5.2678,13910400.0
2008-08-25 09:40:00,6.26,6.28,6.26,6.27,7826000.0,5.2678,5.2847,5.2678,5.2762,7826000.0
2008-08-25 09:45:00,6.26,6.27,6.25,6.26,7394800.0,5.2678,5.2762,5.2594,5.2678,7394800.0
2008-08-25 09:50:00,6.26,6.26,6.25,6.25,5966800.0,5.2678,5.2678,5.2594,5.2594,5966800.0
2008-08-25 09:55:00,6.25,6.27,6.25,6.26,7792400.0,5.2594,5.2762,5.2594,5.2678,7792400.0
2008-08-25 10:00:00,6.26,6.27,6.25,6.26,7722400.0,5.2678,5.2762,5.2594,5.2678,7722400.0
2008-08-25 10:05:00,6.26,6.28,6.26,6.27,8195600.0,5.2678,5.2847,5.2678,5.2762,8195600.0
2008-08-25 10:10:00,6.27,6.28,6.26,6.27,5863200.0,5.2762,5.2847,5.2678,5.2762,5863200.0
2008-08-25 10:15:00,6.27,6.27,6.26,6.27,4278400.0,5.2762,5.2762,5.2678,5.2762,4278400.0
2008-08-25 10:20:00,6.27,6.27,6.25,6.25,5138000.0,5.2762,5.2762,5.2594,5.2594,5138000.0
2008-08-25 10:25:00,6.25,6.27,6.25,6.26,4645200.0,5.2594,5.2762,5.2594,5.2678,4645200.0
2008-08-25 10:30:00,6.26,6.26,6.25,6.26,5933200.0,5.2678,5.2678,5.2594,5.2678,5933200.0
2008-08-25 10:35:00,6.26,6.26,6.23,6.23,8492400.0,5.2678,5.2678,5.2426,5.2426,8492400.0
2008-08-25 10:40:00,6.23,6.24,6.22,6.24,12199600.0,5.2426,5.251,5.2342,5.251,12199600.0
2008-08-25 10:45:00,6.24,6.24,6.22,6.23,4082400.0,5.251,5.251,5.2342,5.2426,4082400.0
2008-08-25 10:50:00,6.23,6.23,6.21,6.21,8472800.0,5.2426,5.2426,5.2258,5.2258,8472800.0
2008-08-25 10:55:00,6.21,6.22,6.21,6.21,5194000.0,5.2258,5.2342,5.2258,5.2258,5194000.0
2008-08-25 11:00:00,6.21,6.22,6.2,6.21,7224000.0,5.2258,5.2342,5.2173,5.2258,7224000.0
2008-08-25 11:05:00,6.21,6.22,6.21,6.22,4471600.0,5.2258,5.2342,5.2258,5.2342,4471600.0
2008-08-25 11:10:00,6.22,6.23,6.21,6.21,5675600.0,5.2342,5.2426,5.2258,5.2258,5675600.0
2008-08-25 11:15:00,6.21,6.23,6.21,6.22,3726800.0,5.2258,5.2426,5.2258,5.2342,3726800.0
2008-08-25 11:20:00,6.22,6.23,6.22,6.22,3612000.0,5.2342,5.2426,5.2342,5.2342,3612000.0
2008-08-25 11:25:00,6.22,6.23,6.22,6.22,2856000.0,5.2342,5.2426,5.2342,5.2342,2856000.0
2008-08-25 11:30:00,6.22,6.23,6.21,6.22,3561600.0,5.2342,5.2426,5.2258,5.2342,3561600.0
2008-08-25 11:35:00,6.22,6.22,6.21,6.22,2346400.0,5.2342,5.2342,5.2258,5.2342,2346400.0
2008-08-25 11:40:00,6.22,6.23,6.21,6.22,2578800.0,5.2342,5.2426,5.2258,5.2342,2578800.0
2008-08-25 11:45:00,6.22,6.22,6.21,6.21,3178000.0,5.2342,5.2342,5.2258,5.2258,3178000.0
2008-08-25 11:50:00,6.21,6.21,6.2,6.21,2444400.0,5.2258,5.2258,5.2173,5.2258,2444400.0
2008-08-25 11:55:00,6.21,6.21,6.19,6.19,8111600.0,5.2258,5.2258,5.2089,5.2089,8111600.0
2008-08-25 12:00:00,6.19,6.19,6.18,6.19,9324000.0,5.2089,5.2089,5.2005,5.2089,9324000.0
2008-08-25 12:05:00,6.19,6.19,6.18,6.19,4816000.0,5.2089,5.2089,5.2005,5.2089,4816000.0
2008-08-25 12:10:00,6.19,6.19,6.18,6.19,5625200.0,5.2089,5.2089,5.2005,5.2089,5625200.0
2008-08-25 12:15:00,6.19,6.2,6.18,6.19,4037600.0,5.2089,5.2173,5.2005,5.2089,4037600.0
2008-08-25 12:20:00,6.19,6.19,6.18,6.18,2948400.0,5.2089,5.2089,5.2005,5.2005,2948400.0
2008-08-25 12:25:00,6.18,6.19,6.18,6.19,4051600.0,5.2005,5.2089,5.2005,5.2089,4051600.0
2008-08-25 12:30:00,6.19,6.19,6.17,6.18,5891200.0,5.2089,5.2089,5.1921,5.2005,5891200.0
2008-08-25 12:35:00,6.18,6.19,6.18,6.19,4382000.0,5.2005,5.2089,5.2005,5.2089,4382000.0
2008-08-25 12:40:00,6.19,6.19,6.18,6.18,3348800.0,5.2089,5.2089,5.2005,5.2005,3348800.0
2008-08-25 12:45:00,6.18,6.19,6.18,6.18,3469200.0,5.2005,5.2089,5.2005,5.2005,3469200.0
2008-08-25 12:50:00,6.18,6.18,6.17,6.17,5006400.0,5.2005,5.2005,5.1921,5.1921,5006400.0
2008-08-25 12:55:00,6.17,6.19,6.17,6.18,3589600.0,5.1921,5.2089,5.1921,5.2005,3589600.0
2008-08-25 13:00:00,6.18,6.19,6.17,6.19,3628800.0,5.2005,5.2089,5.1921,5.2089,3628800.0
2008-08-25 13:05:00,6.19,6.2,6.19,6.2,5406800.0,5.2089,5.2173,5.2089,5.2173,5406800.0
2008-08-25 13:10:00,6.2,6.2,6.18,6.19,3376800.0,5.2173,5.2173,5.2005,5.2089,3376800.0
2008-08-25 13:15:00,6.19,6.2,6.18,6.19,3119200.0,5.2089,5.2173,5.2005,5.2089,3119200.0
2008-08-25 13:20:00,6.19,6.21,6.19,6.2,3040800.0,5.2089,5.2258,5.2089,5.2173,3040800.0
2008-08-25 13:25:00,6.2,6.21,6.19,6.2,4471600.0,5.2173,5.2258,5.2089,5.2173,4471600.0
2008-08-25 13:30:00,6.2,6.2,6.19,6.2,2749600.0,5.2173,5.2173,5.2089,5.2173,2749600.0
2008-08-25 13:35:00,6.2,6.2,6.19,6.19,4261600.0,5.2173,5.2173,5.2089,5.2089,4261600.0
2008-08-25 13:40:00,6.19,6.2,6.18,6.19,3220000.0,5.2089,5.2173,5.2005,5.2089,3220000.0
2008-08-25 13:45:00,6.19,6.19,6.18,6.18,3841600.0,5.2089,5.2089,5.2005,5.2005,3841600.0
2008-08-25 13:50:00,6.18,6.2,6.18,6.2,6207600.0,5.2005,5.2173,5.2005,5.2173,6207600.0
2008-08-25 13:55:00,6.2,6.2,6.18,6.18,4494000.0,5.2173,5.2173,5.2005,5.2005,4494000.0
2008-08-25 14:00:00,6.18,6.19,6.18,6.18,3855600.0,5.2005,5.2089,5.2005,5.2005,3855600.0
2008-08-25 14:05:00,6.18,6.19,6.18,6.19,3855600.0,5.2005,5.2089,5.2005,5.2089,3855600.0
2008-08-25 14:10:00,6.19,6.19,6.17,6.18,3362800.0,5.2089,5.2089,5.1921,5.2005,3362800.0
2008-08-25 14:15:00,6.18,6.18,6.17,6.18,4527600.0,5.2005,5.2005,5.1921,5.2005,4527600.0
2008-08-25 14:20:00,6.18,6.19,6.18,6.18,2402400.0,5.2005,5.2089,5.2005,5.2005,2402400.0
2008-08-25 14:25:00,6.18,6.18,6.18,6.18,2940000.0,5.2005,5.2005,5.2005,5.2005,2940000.0
2008-08-25 14:30:00,6.18,6.18,6.16,6.17,7299600.0,5.2005,5.2005,5.1837,5.1921,7299600.0
2008-08-25 14:35:00,6.17,6.18,6.16,6.17,4090800.0,5.1921,5.2005,5.1837,5.1921,4090800.0
2008-08-25 14:40:00,6.17,6.18,6.16,6.18,5303200.0,5.1921,5.2005,5.1837,5.2005,5303200.0
2008-08-25 14:45:00,6.18,6.18,6.16,6.17,8475600.0,5.2005,5.2005,5.1837,5.1921,8475600.0
2008-08-25 14:50:00,6.17,6.18,6.17,6.17,2752400.0,5.1921,5.2005,5.1921,5.1921,2752400.0
2008-08-25 14:55:00,6.17,6.17,6.16,6.16,5726000.0,5.1921,5.1921,5.1837,5.1837,5726000.0
2008-08-25 15:00:00,6.16,6.17,6.16,6.16,5079200.0,5.1837,5.1921,5.1837,5.1837,5079200.0
2008-08-25 15:05:00,6.16,6.16,6.15,6.16,6319600.0,5.1837,5.1837,5.1753,5.1837,6319600.0
2008-08-25 15:10:00,6.16,6.16,6.15,6.15,7960400.0,5.1837,5.1837,5.1753,5.1753,7960400.0
2008-08-25 15:15:00,6.15,6.15,6.15,6.15,8492400.0,5.1753,5.1753,5.1753,5.1753,8492400.0
2008-08-25 15:20:00,6.15,6.15,6.14,6.14,7084000.0,5.1753,5.1753,5.1668,5.1668,7084000.0
2008-08-25 15:25:00,6.14,6.15,6.14,6.15,7971600.0,5.1668,5.1753,5.1668,5.1753,7971600.0
2008-08-25 15:30:00,6.15,6.15,6.13,6.14,10306800.0,5.1753,5.1753,5.1584,5.1668,10306800.0
2008-08-25 15:35:00,6.14,6.15,6.14,6.14,6459600.0,5.1668,5.1753,5.1668,5.1668,6459600.0
2008-08-25 15:40:00,6.14,6.16,6.14,6.15,8400000.0,5.1668,5.1837,5.1668,5.1753,8400000.0
2008-08-25 15:45:00,6.15,6.17,6.15,6.16,10984400.0,5.1753,5.1921,5.1753,5.1837,10984400.0
2008-08-25 15:50:00,6.16,6.17,6.15,6.17,8265600.0,5.1837,5.1921,5.1753,5.1921,8265600.0
2008-08-25 15:55:00,6.17,6.17,6.16,6.16,13666800.0,5.1921,5.1921,5.1837,5.1837,13666800.0
2008-08-26 09:30:00,6.17,6.2,6.16,6.19,17956400.0,5.1921,5.2173,5.1837,5.2089,17956400.0
2008-08-26 09:35:00,6.19,6.22,6.19,6.21,15923600.0,5.2089,5.2342,5.2089,5.2258,15923600.0
2008-08-26 09:40:00,6.21,6.24,6.21,6.23,11348400.0,5.2258,5.251,5.2258,5.2426,11348400.0
2008-08-26 09:45:00,6.23,6.23,6.22,6.23,10225600.0,5.2426,5.2426,5.2342,5.2426,10225600.0
2008-08-26 09:50:00,6.23,6.23,6.22,6.23,7414400.0,5.2426,5.2426,5.2342,5.2426,7414400.0
2008-08-26 09:55:00,6.23,6.23,6.21,6.23,7025200.0,5.2426,5.2426,5.2258,5.2426,7025200.0
2008-08-26 10:00:00,6.23,6.24,6.22,6.23,13624800.0,5.2426,5.251,5.2342,5.2426,13624800.0
2008-08-26 10:05:00,6.23,6.25,6.21,6.22,10682000.0,5.2426,5.2594,5.2258,5.2342,10682000.0
2008-08-26 10:10:00,6.22,6.22,6.21,6.21,9069200.0,5.2342,5.2342,5.2258,5.2258,9069200.0
2008-08-26 10:15:00,6.21,6.21,6.2,6.2,8321600.0,5.2258,5.2258,5.2173,5.2173,8321600.0
2008-08-26 10:20:00,6.2,6.21,6.19,6.2,7000000.0,5.2173,5.2258,5.2089,5.2173,7000000.0
2008-08-26 10:25:00,6.21,6.22,6.2,6.22,6314000.0,5.2258,5.2342,5.2173,5.2342,6314000.0
2008-08-26 10:30:00,6.22,6.24,6.22,6.24,10138800.0,5.2342,5.251,5.2342,5.251,10138800.0
2008-08-26 10:35:00,6.24,6.24,6.23,6.24,5611200.0,5.251,5.251,5.2426,5.251,5611200.0
2008-08-26 10:40:00,6.24,6.24,6.22,6.23,6316800.0,5.251,5.251,5.2342,5.2426,6316800.0
2008-08-26 10:45:00,6.23,6.23,6.22,6.22,3452400.0,5.2426,5.2426,5.2342,5.2342,3452400.0
2008-08-26 10:50:00,6.22,6.23,6.22,6.22,2634800.0,5.2342,5.2426,5.2342,5.2342,2634800.0
2008-08-26 10:55:00,6.22,6.24,6.22,6.24,4748800.0,5.2342,5.251,5.2342,5.251,4748800.0
2008-08-26 11:00:00,6.24,6.24,6.23,6.24,2046800.0,5.251,5.251,5.2426,5.251,2046800.0
2008-08-26 11:05:00,6.24,6.24,6.21,6.21,5532800.0,5.251,5.251,5.2258,5.2258,5532800.0
2008-08-26 11:10:00,6.21,6.21,6.21,6.21,3875200.0,5.2258,5.2258,5.2258,5.2258,3875200.0
2008-08-26 11:15:00,6.21,6.22,6.2,6.21,2945600.0,5.2258,5.2342,5.2173,5.2258,2945600.0
2008-08-26 11:20:00,6.21,6.21,6.2,6.21,2618000.0,5.2258,5.2258,5.2173,5.2258,2618000.0
2008-08-26 11:25:00,6.21,6.21,6.21,6.21,1836800.0,5.2258,5.2258,5.2258,5.2258,1836800.0
2008-08-26 11:30:00,6.21,6.21,6.19,6.19,4384800.0,5.2258,5.2258,5.2089,5.2089,4384800.0
2008-08-26 11:35:00,6.19,6.2,6.18,6.18,7464800.0,5.2089,5.2173,5.2005,5.2005,7464800.0
2008-08-26 11:40:00,6.18,6.21,6.18,6.21,7716800.0,5.2005,5.2258,5.2005,5.2258,7716800.0
2008-08-26 11:45:00,6.21,6.21,6.2,6.21,3883600.0,5.2258,5.2258,5.2173,5.2258,3883600.0
2008-08-26 11:50:00,6.21,6.21,6.2,6.21,2548000.0,5.2258,5.2258,5.2173,5.2258,2548000.0
2008-08-26 11:55:00,6.21,6.22,6.21,6.21,2822400.0,5.2258,5.2342,5.2258,5.2258,2822400.0
2008-08-26 12:00:00,6.21,6.22,6.2,6.21,3138800.0,5.2258,5.2342,5.2173,5.2258,3138800.0
2008-08-26 12:05:00,6.21,6.22,6.21,6.22,2265200.0,5.2258,5.2342,5.2258,5.2342,2265200.0
2008-08-26 12:10:00,6.22,6.22,6.21,6.21,1495200.0,5.2342,5.2342,5.2258,5.2258,1495200.0
2008-08-26 12:15:00,6.21,6.22,6.2,6.22,2195200.0,5.2258,5.2342,5.2173,5.2342,2195200.0
2008-08-26 12:20:00,6.22,6.23,6.22,6.22,3458000.0,5.2342,5.2426,5.2342,5.2342,3458000.0
2008-08-26 12:25:00,6.22,6.22,6.2,6.21,2609600.0,5.2342,5.2342,5.2173,5.2258,2609600.0
2008-08-26 12:30:00,6.21,6.21,6.2,6.2,3102400.0,5.2258,5.2258,5.2173,5.2173,3102400.0
2008-08-26 12:35:00,6.2,6.21,6.2,6.21,2570400.0,5.2173,5.2258,5.2173,5.2258,2570400.0
2008-08-26 12:40:00,6.2,6.23,6.2,6.23,3214400.0,5.2173,5.2426,5.2173,5.2426,3214400.0
2008-08-26 12:45:00,6.23,6.23,6.21,6.21,6336400.0,5.2426,5.2426,5.2258,5.2258,6336400.0
2008-08-26 12:50:00,6.21,6.21,6.19,6.2,3950800.0,5.2258,5.2258,5.2089,5.2173,3950800.0
2008-08-26 12:55:00,6.2,6.2,6.19,6.2,2478000.0,5.2173,5.2173,5.2089,5.2173,2478000.0
2008-08-26 13:00:00,6.2,6.21,6.2,6.2,3169600.0,5.2173,5.2258,5.2173,5.2173,3169600.0
2008-08-26 13:05:00,6.2,6.21,6.2,6.2,1475600.0,5.2173,5.2258,5.2173,5.2173,1475600.0
2008-08-26 13:10:00,6.2,6.21,6.2,6.21,1386000.0,5.2173,5.2258,5.2173,5.2258,1386000.0
2008-08-26 13:15:00,6.21,6.21,6.2,6.2,2223200.0,5.2258,5.2258,5.2173,5.2173,2223200.0
2008-08-26 13:20:00,6.2,6.22,6.2,6.21,2480800.0,5.2173,5.2342,5.2173,5.2258,2480800.0
2008-08-26 13:25:00,6.21,6.22,6.21,6.21,1906800.0,5.2258,5.2342,5.2258,5.2258,1906800.0
2008-08-26 13:30:00,6.21,6.21,6.19,6.19,6174000.0,5.2258,5.2258,5.2089,5.2089,6174000.0
2008-08-26 13:35:00,6.19,6.2,6.19,6.2,3488800.0,5.2089,5.2173,5.2089,5.2173,3488800.0
2008-08-26 13:40:00,6.2,6.2,6.19,6.19,2161600.0,5.2173,5.2173,5.2089,5.2089,2161600.0
2008-08-26 13:45:00,6.19,6.19,6.18,6.18,5345200.0,5.2089,5.2089,5.2005,5.2005,5345200.0
2008-08-26 13:50:00,6.18,6.19,6.18,6.19,3234000.0,5.2005,5.2089,5.2005,5.2089,3234000.0
2008-08-26 13:55:00,6.19,6.19,6.18,6.18,1811600.0,5.2089,5.2089,5.2005,5.2005,1811600.0
2008-08-26 14:00:00,6.18,6.19,6.17,6.18,5608400.0,5.2005,5.2089,5.1921,5.2005,5608400.0
2008-08-26 14:05:00,6.18,6.2,6.18,6.2,4844000.0,5.2005,5.2173,5.2005,5.2173,4844000.0
2008-08-26 14:10:00,6.2,6.21,6.19,6.2,4989600.0,5.2173,5.2258,5.2089,5.2173,4989600.0
2008-08-26 14:15:00,6.2,6.21,6.19,6.19,4379200.0,5.2173,5.2258,5.2089,5.2089,4379200.0
2008-08-26 14:20:00,6.19,6.2,6.18,6.19,3446800.0,5.2089,5.2173,5.2005,5.2089,3446800.0
2008-08-26 14:25:00,6.18,6.19,6.17,6.17,5854800.0,5.2005,5.2089,5.1921,5.1921,5854800.0
2008-08-26 14:30:00,6.17,6.19,6.17,6.18,4874800.0,5.1921,5.2089,5.1921,5.2005,4874800.0
2008-08-26 14:35:00,6.18,6.19,6.17,6.19,3211600.0,5.2005,5.2089,5.1921,5.2089,3211600.0
2008-08-26 14:40:00,6.19,6.19,6.17,6.17,2886800.0,5.2089,5.2089,5.1921,5.1921,2886800.0
2008-08-26 14:45:00,6.17,6.18,6.17,6.18,3892000.0,5.1921,5.2005,5.1921,5.2005,3892000.0
2008-08-26 14:50:00,6.18,6.18,6.18,6.18,3276000.0,5.2005,5.2005,5.2005,5.2005,3276000.0
2008-08-26 14:55:00,6.18,6.18,6.17,6.17,2872800.0,5.2005,5.2005,5.1921,5.1921,2872800.0
2008-08-26 15:00:00,6.17,6.19,6.17,6.18,5059600.0,5.1921,5.2089,5.1921,5.2005,5059600.0
2008-08-26 15:05:00,6.18,6.2,6.18,6.19,5370400.0,5.2005,5.2173,5.2005,5.2089,5370400.0
2008-08-26 15:10:00,6.19,6.21,6.19,6.2,4888800.0,5.2089,5.2258,5.2089,5.2173,4888800.0
2008-08-26 15:15:00,6.2,6.21,6.2,6.2,2996000.0,5.2173,5.2258,5.2173,5.2173,2996000.0
2008-08-26 15:20:00,6.2,6.21,6.19,6.2,3774400.0,5.2173,5.2258,5.2089,5.2173,3774400.0
2008-08-26 15:25:00,6.2,6.21,6.19,6.2,5028800.0,5.2173,5.2258,5.2089,5.2173,5028800.0
2008-08-26 15:30:00,6.2,6.22,6.2,6.21,7282800.0,5.2173,5.2342,5.2173,5.2258,7282800.0
2008-08-26 15:35:00,6.21,6.22,6.2,6.2,6568800.0,5.2258,5.2342,5.2173,5.2173,6568800.0
2008-08-26 15:40:00,6.2,6.21,6.2,6.2,6440000.0,5.2173,5.2258,5.2173,5.2173,6440000.0
2008-08-26 15:45:00,6.2,6.21,6.2,6.2,5230400.0,5.2173,5.2258,5.2173,5.2173,5230400.0
2008-08-26 15:50:00,6.2,6.21,6.2,6.21,7394800.0,5.2173,5.2258,5.2173,5.2258,7394800.0
2008-08-26 15:55:00,6.21,6.21,6.2,6.2,8080800.0,5.2258,5.2258,5.2173,5.2173,8080800.0
2008-08-27 09:30:00,6.19,6.2,6.17,6.19,11967200.0,5.2089,5.2173,5.1921,5.2089,11967200.0
2008-08-27 09:35:00,6.19,6.21,6.18,6.21,8890000.0,5.2089,5.2258,5.2005,5.2258,8890000.0
2008-08-27 09:40:00,6.21,6.21,6.18,6.19,10208800.0,5.2258,5.2258,5.2005,5.2089,10208800.0
2008-08-27 09:45:00,6.19,6.19,6.16,6.17,12880000.0,5.2089,5.2089,5.1837,5.1921,12880000.0
2008-08-27 09:50:00,6.17,6.17,6.15,6.17,8870400.0,5.1921,5.1921,5.1753,5.1921,8870400.0
2008-08-27 09:55:00,6.17,6.17,6.16,6.17,6650000.0,5.1921,5.1921,5.1837,5.1921,6650000.0
2008-08-27 10:00:00,6.17,6.19,6.17,6.18,5460000.0,5.1921,5.2089,5.1921,5.2005,5460000.0
2008-08-27 10:05:00,6.18,6.19,6.17,6.18,5924800.0,5.2005,5.2089,5.1921,5.2005,5924800.0
2008-08-27 10:10:00,6.18,6.18,6.17,6.17,5465600.0,5.2005,5.2005,5.1921,5.1921,5465600.0
2008-08-27 10:15:00,6.17,6.19,6.16,6.19,6745200.0,5.1921,5.2089,5.1837,5.2089,6745200.0
2008-08-27 10:20:00,6.19,6.21,6.19,6.2,12720400.0,5.2089,5.2258,5.2089,5.2173,12720400.0
2008-08-27 10:25:00,6.2,6.22,6.2,6.21,8554000.0,5.2173,5.2342,5.2173,5.2258,8554000.0
2008-08-27 10:30:00,6.21,6.21,6.2,6.2,8080800.0,5.2258,5.2258,5.2173,5.2173,8080800.0
2008-08-27 10:35:00,6.2,6.21,6.19,6.19,9802800.0,5.2173,5.2258,5.2089,5.2089,9802800.0
2008-08-27 10:40:00,6.19,6.2,6.19,6.19,5762400.0,5.2089,5.2173,5.2089,5.2089,5762400.0
2008-08-27 10:45:00,6.19,6.2,6.19,6.19,5608400.0,5.2089,5.2173,5.2089,5.2089,5608400.0
2008-08-27 10:50:00,6.19,6.2,6.18,6.19,5003600.0,5.2089,5.2173,5.2005,5.2089,5003600.0
2008-08-27 10:55:00,6.19,6.2,6.18,6.2,3248000.0,5.2089,5.2173,5.2005,5.2173,3248000.0
2008-08-27 11:00:00,6.2,6.2,6.19,6.19,3945200.0,5.2173,5.2173,5.2089,5.2089,3945200.0
2008-08-27 11:05:00,6.19,6.21,6.19,6.2,4267200.0,5.2089,5.2258,5.2089,5.2173,4267200.0
2008-08-27 11:10:00,6.2,6.21,6.2,6.21,4821600.0,5.2173,5.2258,5.2173,5.2258,4821600.0
2008-08-27 11:15:00,6.21,6.22,6.2,6.22,5336800.0,5.2258,5.2342,5.2173,5.2342,5336800.0
2008-08-27 11:20:00,6.22,6.22,6.21,6.21,6283200.0,5.2342,5.2342,5.2258,5.2258,6283200.0
2008-08-27 11:25:00,6.21,6.21,6.2,6.2,4356800.0,5.2258,5.2258,5.2173,5.2173,4356800.0
2008-08-27 11:30:00,6.2,6.2,6.19,6.2,4950400.0,5.2173,5.2173,5.2089,5.2173,4950400.0
2008-08-27 11:35:00,6.2,6.2,6.19,6.19,2606800.0,5.2173,5.2173,5.2089,5.2089,2606800.0
2008-08-27 11:40:00,6.19,6.19,6.19,6.19,3147200.0,5.2089,5.2089,5.2089,5.2089,3147200.0
2008-08-27 11:45:00,6.19,6.2,6.19,6.2,3838800.0,5.2089,5.2173,5.2089,5.2173,3838800.0
2008-08-27 11:50:00,6.2,6.2,6.2,6.2,1806000.0,5.2173,5.2173,5.2173,5.2173,1806000.0
2008-08-27 11:55:00,6.2,6.21,6.19,6.21,3648400.0,5.2173,5.2258,5.2089,5.2258,3648400.0
2008-08-27 12:00:00,6.21,6.23,6.2,6.23,10928400.0,5.2258,5.2426,5.2173,5.2426,10928400.0
2008-08-27 12:05:00,6.23,6.25,6.23,6.24,11751600.0,5.2426,5.2594,5.2426,5.251,11751600.0
2008-08-27 12:10:00,6.24,6.26,6.24,6.24,11530400.0,5.251,5.2678,5.251,5.251,11530400.0
2008-08-27 12:15:00,6.24,6.25,6.24,6.25,4435200.0,5.251,5.2594,5.251,5.2594,4435200.0
2008-08-27 12:20:00,6.25,6.26,6.25,6.25,9469600.0,5.2594,5.2678,5.2594,5.2594,9469600.0
2008-08-27 12:25:00,6.26,6.26,6.25,6.25,4827200.0,5.2678,5.2678,5.2594,5.2594,4827200.0
2008-08-27 12:30:00,6.25,6.26,6.25,6.26,5485200.0,5.2594,5.2678,5.2594,5.2678,5485200.0
2008-08-27 12:35:00,6.26,6.26,6.26,6.26,4200000.0,5.2678,5.2678,5.2678,5.2678,4200000.0
2008-08-27 12:40:00,6.26,6.27,6.26,6.26,3651200.0,5.2678,5.2762,5.2678,5.2678,3651200.0
2008-08-27 12:45:00,6.26,6.28,6.26,6.27,6910400.0,5.2678,5.2847,5.2678,5.2762,6910400.0
2008-08-27 12:50:00,6.27,6.27,6.26,6.27,4253200.0,5.2762,5.2762,5.2678,5.2762,4253200.0
2008-08-27 12:55:00,6.27,6.28,6.27,6.27,4891600.0,5.2762,5.2847,5.2762,5.2762,4891600.0
2008-08-27 13:00:00,6.27,6.27,6.25,6.26,7744800.0,5.2762,5.2762,5.2594,5.2678,7744800.0
2008-08-27 13:05:00,6.26,6.26,6.25,6.26,2940000.0,5.2678,5.2678,5.2594,5.2678,2940000.0
2008-08-27 13:10:00,6.26,6.27,6.26,6.26,5446000.0,5.2678,5.2762,5.2678,5.2678,5446000.0
2008-08-27 13:15:00,6.26,6.27,6.26,6.26,2035600.0,5.2678,5.2762,5.2678,5.2678,2035600.0
2008-08-27 13:20:00,6.26,6.26,6.25,6.25,5300400.0,5.2678,5.2678,5.2594,5.2594,5300400.0
2008-08-27 13:25:00,6.25,6.26,6.25,6.26,2088800.0,5.2594,5.2678,5.2594,5.2678,2088800.0
2008-08-27 13:30:00,6.26,6.27,6.26,6.26,3024000.0,5.2678,5.2762,5.2678,5.2678,3024000.0
2008-08-27 13:35:00,6.26,6.27,6.26,6.26,3323600.0,5.2678,5.2762,5.2678,5.2678,3323600.0
2008-08-27 13:40:00,6.27,6.28,6.27,6.27,3553200.0,5.2762,5.2847,5.2762,5.2762,3553200.0
2008-08-27 13:45:00,6.27,6.27,6.26,6.27,3054800.0,5.2762,5.2762,5.2678,5.2762,3054800.0
2008-08-27 13:50:00,6.27,6.27,6.26,6.26,2604000.0,5.2762,5.2762,5.2678,5.2678,2604000.0
2008-08-27 13:55:00,6.26,6.27,6.26,6.26,4054400.0,5.2678,5.2762,5.2678,5.2678,4054400.0
2008-08-27 14:00:00,6.26,6.26,6.26,6.26,3270400.0,5.2678,5.2678,5.2678,5.2678,3270400.0
2008-08-27 14:05:00,6.26,6.27,6.26,6.27,3774400.0,5.2678,5.2762,5.2678,5.2762,3774400.0
2008-08-27 14:10:00,6.27,6.27,6.26,6.27,2685200.0,5.2762,5.2762,5.2678,5.2762,2685200.0
2008-08-27 14:15:00,6.27,6.27,6.26,6.27,2553600.0,5.2762,5.2762,5.2678,5.2762,2553600.0
2008-08-27 14:20:00,6.27,6.27,6.26,6.27,3892000.0,5.2762,5.2762,5.2678,5.2762,3892000.0
2008-08-27 14:25:00,6.27,6.28,6.27,6.27,4281200.0,5.2762,5.2847,5.2762,5.2762,4281200.0
2008-08-27 14:30:00,6.27,6.27,6.26,6.27,3032400.0,5.2762,5.2762,5.2678,5.2762,3032400.0
2008-08-27 14:35:00,6.26,6.27,6.26,6.26,4578000.0,5.2678,5.2762,5.2678,5.2678,4578000.0
2008-08-27 14:40:00,6.26,6.28,6.26,6.27,7392000.0,5.2678,5.2847,5.2678,5.2762,7392000.0
2008-08-27 14:45:00,6.27,6.27,6.26,6.27,3668000.0,5.2762,5.2762,5.2678,5.2762,3668000.0
2008-08-27 14:50:00,6.27,6.27,6.26,6.26,3516800.0,5.2762,5.2762,5.2678,5.2678,3516800.0
2008-08-27 14:55:00,6.26,6.26,6.25,6.25,5754000.0,5.2678,5.2678,5.2594,5.2594,5754000.0
2008-08-27 15:00:00,6.25,6.26,6.24,6.24,4340000.0,5.2594,5.2678,5.251,5.251,4340000.0
2008-08-27 15:05:00,6.24,6.26,6.24,6.26,3469200.0,5.251,5.2678,5.251,5.2678,3469200.0
2008-08-27 15:10:00,6.26,6.26,6.24,6.25,3368400.0,5.2678,5.2678,5.251,5.2594,3368400.0
2008-08-27 15:15:00,6.24,6.25,6.23,6.23,7406000.0,5.251,5.2594,5.2426,5.2426,7406000.0
2008-08-27 15:20:00,6.23,6.24,6.23,6.23,5482400.0,5.2426,5.251,5.2426,5.2426,5482400.0
2008-08-27 15:25:00,6.23,6.24,6.22,6.23,5804400.0,5.2426,5.251,5.2342,5.2426,5804400.0
2008-08-27 15:30:00,6.23,6.23,6.22,6.23,7420000.0,5.2426,5.2426,5.2342,5.2426,7420000.0
2008-08-27 15:35:00,6.23,6.23,6.22,6.23,6339200.0,5.2426,5.2426,5.2342,5.2426,6339200.0
2008-08-27 15:40:00,6.23,6.24,6.22,6.24,8668800.0,5.2426,5.251,5.2342,5.251,8668800.0
2008-08-27 15:45:00,6.24,6.24,6.23,6.23,8078000.0,5.251,5.251,5.2426,5.2426,8078000.0
2008-08-27 15:50:00,6.23,6.24,6.23,6.23,6706000.0,5.2426,5.251,5.2426,5.2426,6706000.0
2008-08-27 15:55:00,6.23,6.24,6.23,6.24,8965600.0,5.2426,5.251,5.2426,5.251,8965600.0
2008-08-28 09:30:00,6.26,6.29,6.26,6.28,19381600.0,5.2678,5.2931,5.2678,5.2847,19381600.0
2008-08-28 09:35:00,6.28,6.28,6.26,6.26,12252800.0,5.2847,5.2847,5.2678,5.2678,12252800.0
2008-08-28 09:40:00,6.26,6.27,6.24,6.25,10388000.0,5.2678,5.2762,5.251,5.2594,10388000.0
2008-08-28 09:45:00,6.25,6.26,6.25,6.26,7691600.0,5.2594,5.2678,5.2594,5.2678,7691600.0
2008-08-28 09:50:00,6.26,6.27,6.25,6.27,7201600.0,5.2678,5.2762,5.2594,5.2762,7201600.0
2008-08-28 09:55:00,6.27,6.28,6.27,6.27,6392400.0,5.2762,5.2847,5.2762,5.2762,6392400.0
2008-08-28 10:00:00,6.27,6.29,6.27,6.28,8612800.0,5.2762,5.2931,5.2762,5.2847,8612800.0
2008-08-28 10:05:00,6.28,6.29,6.27,6.28,8246000.0,5.2847,5.2931,5.2762,5.2847,8246000.0
2008-08-28 10:10:00,6.28,6.29,6.28,6.28,4597600.0,5.2847,5.2931,5.2847,5.2847,4597600.0
2008-08-28 10:15:00,6.28,6.29,6.28,6.28,6563200.0,5.2847,5.2931,5.2847,5.2847,6563200.0
2008-08-28 10:20:00,6.29,6.29,6.28,6.29,3911600.0,5.2931,5.2931,5.2847,5.2931,3911600.0
2008-08-28 10:25:00,6.29,6.29,6.28,6.29,3119200.0,5.2931,5.2931,5.2847,5.2931,3119200.0
2008-08-28 10:30:00,6.28,6.29,6.28,6.28,3883600.0,5.2847,5.2931,5.2847,5.2847,3883600.0
2008-08-28 10:35:00,6.28,6.29,6.28,6.29,6342000.0,5.2847,5.2931,5.2847,5.2931,6342000.0
2008-08-28 10:40:00,6.29,6.29,6.28,6.29,3648400.0,5.2931,5.2931,5.2847,5.2931,3648400.0
2008-08-28 10:45:00,6.29,6.29,6.28,6.28,5163200.0,5.2931,5.2931,5.2847,5.2847,5163200.0
2008-08-28 10:50:00,6.28,6.29,6.27,6.29,4617200.0,5.2847,5.2931,5.2762,5.2931,4617200.0
2008-08-28 10:55:00,6.29,6.29,6.28,6.28,2850400.0,5.2931,5.2931,5.2847,5.2847,2850400.0
2008-08-28 11:00:00,6.28,6.29,6.28,6.28,3225600.0,5.2847,5.2931,5.2847,5.2847,3225600.0
2008-08-28 11:05:00,6.28,6.28,6.27,6.27,4177600.0,5.2847,5.2847,5.2762,5.2762,4177600.0
2008-08-28 11:10:00,6.27,6.28,6.27,6.27,4379200.0,5.2762,5.2847,5.2762,5.2762,4379200.0
2008-08-28 11:15:00,6.27,6.28,6.27,6.28,3301200.0,5.2762,5.2847,5.2762,5.2847,3301200.0
2008-08-28 11:20:00,6.28,6.28,6.26,6.27,3385200.0,5.2847,5.2847,5.2678,5.2762,3385200.0
2008-08-28 11:25:00,6.27,6.27,6.27,6.27,2105600.0,5.2762,5.2762,5.2762,5.2762,2105600.0
2008-08-28 11:30:00,6.27,6.28,6.27,6.27,1640800.0,5.2762,5.2847,5.2762,5.2762,1640800.0
2008-08-28 11:35:00,6.28,6.28,6.27,6.27,2030000.0,5.2847,5.2847,5.2762,5.2762,2030000.0
2008-08-28 11:40:00,6.27,6.28,6.26,6.27,3505600.0,5.2762,5.2847,5.2678,5.2762,3505600.0
2008-08-28 11:45:00,6.27,6.28,6.26,6.28,3749200.0,5.2762,5.2847,5.2678,5.2847,3749200.0
2008-08-28 11:50:00,6.28,6.28,6.27,6.28,5115600.0,5.2847,5.2847,5.2762,5.2847,5115600.0
2008-08-28 11:55:00,6.28,6.28,6.27,6.27,4130000.0,5.2847,5.2847,5.2762,5.2762,4130000.0
2008-08-28 12:00:00,6.27,6.28,6.26,6.26,7254800.0,5.2762,5.2847,5.2678,5.2678,7254800.0
2008-08-28 12:05:00,6.26,6.26,6.25,6.26,4678800.0,5.2678,5.2678,5.2594,5.2678,4678800.0
2008-08-28 12:10:00,6.26,6.26,6.25,6.25,3402000.0,5.2678,5.2678,5.2594,5.2594,3402000.0
2008-08-28 12:15:00,6.25,6.26,6.25,6.25,5446000.0,5.2594,5.2678,5.2594,5.2594,5446000.0
2008-08-28 12:20:00,6.25,6.27,6.25,6.26,3326400.0,5.2594,5.2762,5.2594,5.2678,3326400.0
2008-08-28 12:25:00,6.26,6.27,6.26,6.26,2335200.0,5.2678,5.2762,5.2678,5.2678,2335200.0
2008-08-28 12:30:00,6.26,6.26,6.24,6.24,5028800.0,5.2678,5.2678,5.251,5.251,5028800.0
2008-08-28 12:35:00,6.24,6.24,6.22,6.23,9142000.0,5.251,5.251,5.2342,5.2426,9142000.0
2008-08-28 12:40:00,6.23,6.24,6.23,6.24,3827600.0,5.2426,5.251,5.2426,5.251,3827600.0
2008-08-28 12:45:00,6.24,6.24,6.23,6.23,2231600.0,5.251,5.251,5.2426,5.2426,2231600.0
2008-08-28 12:50:00,6.23,6.25,6.23,6.25,4060000.0,5.2426,5.2594,5.2426,5.2594,4060000.0
2008-08-28 12:55:00,6.25,6.25,6.24,6.25,2685200.0,5.2594,5.2594,5.251,5.2594,2685200.0
2008-08-28 13:00:00,6.25,6.25,6.24,6.25,2506000.0,5.2594,5.2594,5.251,5.2594,2506000.0
2008-08-28 13:05:00,6.25,6.25,6.24,6.25,1316000.0,5.2594,5.2594,5.251,5.2594,1316000.0
2008-08-28 13:10:00,6.24,6.25,6.24,6.25,4734800.0,5.251,5.2594,5.251,5.2594,4734800.0
2008-08-28 13:15:00,6.25,6.25,6.24,6.25,3446800.0,5.2594,5.2594,5.251,5.2594,3446800.0
2008-08-28 13:20:00,6.25,6.26,6.25,6.25,3278800.0,5.2594,5.2678,5.2594,5.2594,3278800.0
2008-08-28 13:25:00,6.25,6.26,6.25,6.26,2130800.0,5.2594,5.2678,5.2594,5.2678,2130800.0
2008-08-28 13:30:00,6.26,6.26,6.25,6.26,3836000.0,5.2678,5.2678,5.2594,5.2678,3836000.0
2008-08-28 13:35:00,6.26,6.26,6.26,6.26,2489200.0,5.2678,5.2678,5.2678,5.2678,2489200.0
2008-08-28 13:40:00,6.26,6.26,6.25,6.26,3152800.0,5.2678,5.2678,5.2594,5.2678,3152800.0
2008-08-28 13:45:00,6.26,6.26,6.25,6.25,3852800.0,5.2678,5.2678,5.2594,5.2594,3852800.0
2008-08-28 13:50:00,6.25,6.25,6.23,6.23,5339600.0,5.2594,5.2594,5.2426,5.2426,5339600.0
2008-08-28 13:55:00,6.23,6.24,6.23,6.23,5728800.0,5.2426,5.251,5.2426,5.2426,5728800.0
2008-08-28 14:00:00,6.23,6.23,6.19,6.19,11516400.0,5.2426,5.2426,5.2089,5.2089,11516400.0
2008-08-28 14:05:00,6.19,6.19,6.18,6.18,11314800.0,5.2089,5.2089,5.2005,5.2005,11314800.0
2008-08-28 14:10:00,6.18,6.2,6.18,6.19,8243200.0,5.2005,5.2173,5.2005,5.2089,8243200.0
2008-08-28 14:15:00,6.19,6.2,6.18,6.2,4250400.0,5.2089,5.2173,5.2005,5.2173,4250400.0
2008-08-28 14:20:00,6.2,6.2,6.19,6.2,3864000.0,5.2173,5.2173,5.2089,5.2173,3864000.0
2008-08-28 14:25:00,6.2,6.21,6.19,6.2,2441600.0,5.2173,5.2258,5.2089,5.2173,2441600.0
2008-08-28 14:30:00,6.2,6.22,6.2,6.21,4905600.0,5.2173,5.2342,5.2173,5.2258,4905600.0
2008-08-28 14:35:00,6.21,6.22,6.21,6.21,3788400.0,5.2258,5.2342,5.2258,5.2258,3788400.0
2008-08-28 14:40:00,6.21,6.22,6.2,6.21,3119200.0,5.2258,5.2342,5.2173,5.2258,3119200.0
2008-08-28 14:45:00,6.21,6.21,6.2,6.21,3211600.0,5.2258,5.2258,5.2173,5.2258,3211600.0
2008-08-28 14:50:00,6.21,6.22,6.2,6.22,2256800.0,5.2258,5.2342,5.2173,5.2342,2256800.0
2008-08-28 14:55:00,6.22,6.22,6.2,6.2,2934400.0,5.2342,5.2342,5.2173,5.2173,2934400.0
2008-08-28 15:00:00,6.2,6.21,6.2,6.21,3312400.0,5.2173,5.2258,5.2173,5.2258,3312400.0
2008-08-28 15:05:00,6.21,6.21,6.2,6.2,2968000.0,5.2258,5.2258,5.2173,5.2173,2968000.0
2008-08-28 15:10:00,6.2,6.2,6.18,6.19,5625200.0,5.2173,5.2173,5.2005,5.2089,5625200.0
2008-08-28 15:15:00,6.19,6.2,6.19,6.19,3550400.0,5.2089,5.2173,5.2089,5.2089,3550400.0
2008-08-28 15:20:00,6.19,6.2,6.17,6.2,14492800.0,5.2089,5.2173,5.1921,5.2173,14492800.0
2008-08-28 15:25:00,6.2,6.2,6.19,6.2,5348000.0,5.2173,5.2173,5.2089,5.2173,5348000.0
2008-08-28 15:30:00,6.2,6.2,6.18,6.19,4667600.0,5.2173,5.2173,5.2005,5.2089,4667600.0
2008-08-28 15:35:00,6.19,6.21,6.19,6.2,5300400.0,5.2089,5.2258,5.2089,5.2173,5300400.0
2008-08-28 15:40:00,6.2,6.22,6.2,6.22,11474400.0,5.2173,5.2342,5.2173,5.2342,11474400.0
2008-08-28 15:45:00,6.22,6.22,6.2,6.21,7098000.0,5.2342,5.2342,5.2173,5.2258,7098000.0
2008-08-28 15:50:00,6.21,6.21,6.2,6.2,6157200.0,5.2258,5.2258,5.2173,5.2173,6157200.0
2008-08-28 15:55:00,6.2,6.21,6.19,6.21,10508400.0,5.2173,5.2258,5.2089,5.2258,10508400.0
2008-08-29 09:30:00,6.18,6.18,6.15,6.16,17133200.0,5.2005,5.2005,5.1753,5.1837,17133200.0
2008-08-29 09:35:00,6.16,6.16,6.14,6.16,12306000.0,5.1837,5.1837,5.1668,5.1837,12306000.0
2008-08-29 09:40:00,6.16,6.17,6.16,6.17,9175600.0,5.1837,5.1921,5.1837,5.1921,9175600.0
2008-08-29 09:45:00,6.17,6.19,6.16,6.19,14565600.0,5.1921,5.2089,5.1837,5.2089,14565600.0
2008-08-29 09:50:00,6.19,6.19,6.18,6.19,8433600.0,5.2089,5.2089,5.2005,5.2089,8433600.0
2008-08-29 09:55:00,6.19,6.2,6.16,6.17,10704400.0,5.2089,5.2173,5.1837,5.1921,10704400.0
2008-08-29 10:00:00,6.17,6.18,6.14,6.15,12457200.0,5.1921,5.2005,5.1668,5.1753,12457200.0
2008-08-29 10:05:00,6.15,6.15,6.14,6.15,10838800.0,5.1753,5.1753,5.1668,5.1753,10838800.0
2008-08-29 10:10:00,6.15,6.17,6.14,6.16,7473200.0,5.1753,5.1921,5.1668,5.1837,7473200.0
2008-08-29 10:15:00,6.16,6.17,6.16,6.17,6367200.0,5.1837,5.1921,5.1837,5.1921,6367200.0
2008-08-29 10:20:00,6.17,6.17,6.15,6.16,6801200.0,5.1921,5.1921,5.1753,5.1837,6801200.0
2008-08-29 10:25:00,6.15,6.16,6.14,6.15,5205200.0,5.1753,5.1837,5.1668,5.1753,5205200.0
2008-08-29 10:30:00,6.15,6.16,6.15,6.15,6686400.0,5.1753,5.1837,5.1753,5.1753,6686400.0
2008-08-29 10:35:00,6.15,6.15,6.11,6.12,16763600.0,5.1753,5.1753,5.1416,5.15,16763600.0
2008-08-29 10:40:00,6.12,6.13,6.11,6.11,10830400.0,5.15,5.1584,5.1416,5.1416,10830400.0
2008-08-29 10:45:00,6.11,6.12,6.09,6.1,13381200.0,5.1416,5.15,5.1248,5.1332,13381200.0
2008-08-29 10:50:00,6.09,6.1,6.08,6.08,11306400.0,5.1248,5.1332,5.1164,5.1164,11306400.0
2008-08-29 10:55:00,6.08,6.1,6.08,6.08,11222400.0,5.1164,5.1332,5.1164,5.1164,11222400.0
2008-08-29 11:00:00,6.08,6.1,6.08,6.09,7960400.0,5.1164,5.1332,5.1164,5.1248,7960400.0
2008-08-29 11:05:00,6.09,6.1,6.08,6.1,7599200.0,5.1248,5.1332,5.1164,5.1332,7599200.0
2008-08-29 11:10:00,6.1,6.1,6.09,6.09,5014800.0,5.1332,5.1332,5.1248,5.1248,5014800.0
2008-08-29 11:15:00,6.09,6.11,6.09,6.11,6862800.0,5.1248,5.1416,5.1248,5.1416,6862800.0
2008-08-29 11:20:00,6.11,6.11,6.09,6.09,5476800.0,5.1416,5.1416,5.1248,5.1248,5476800.0
2008-08-29 11:25:00,6.09,6.09,6.08,6.09,4902800.0,5.1248,5.1248,5.1164,5.1248,4902800.0
2008-08-29 11:30:00,6.09,6.09,6.07,6.08,9307200.0,5.1248,5.1248,5.1079,5.1164,9307200.0
2008-08-29 11:35:00,6.08,6.09,6.07,6.09,4124400.0,5.1164,5.1248,5.1079,5.1248,4124400.0
2008-08-29 11:40:00,6.09,6.1,6.08,6.09,4502400.0,5.1248,5.1332,5.1164,5.1248,4502400.0
2008-08-29 11:45:00,6.09,6.09,6.08,6.09,3105200.0,5.1248,5.1248,5.1164,5.1248,3105200.0
2008-08-29 11:50:00,6.09,6.09,6.08,6.08,2172800.0,5.1248,5.1248,5.1164,5.1164,2172800.0
2008-08-29 11:55:00,6.08,6.09,6.08,6.08,4079600.0,5.1164,5.1248,5.1164,5.1164,4079600.0
2008-08-29 12:00:00,6.08,6.08,6.07,6.07,8876000.0,5.1164,5.1164,5.1079,5.1079,8876000.0
2008-08-29 12:05:00,6.07,6.07,6.06,6.07,9004800.0,5.1079,5.1079,5.0995,5.1079,9004800.0
2008-08-29 12:10:00,6.07,6.07,6.06,6.06,7378000.0,5.1079,5.1079,5.0995,5.0995,7378000.0
2008-08-29 12:15:00,6.06,6.07,6.06,6.06,5054000.0,5.0995,5.1079,5.0995,5.0995,5054000.0
2008-08-29 12:20:00,6.06,6.06,6.04,6.04,10102400.0,5.0995,5.0995,5.0827,5.0827,10102400.0
2008-08-29 12:25:00,6.04,6.05,6.04,6.04,4544400.0,5.0827,5.0911,5.0827,5.0827,4544400.0
2008-08-29 12:30:00,6.04,6.05,6.04,6.04,4326000.0,5.0827,5.0911,5.0827,5.0827,4326000.0
2008-08-29 12:35:00,6.05,6.06,6.05,6.06,4177600.0,5.0911,5.0995,5.0911,5.0995,4177600.0
2008-08-29 12:40:00,6.06,6.06,6.05,6.06,3690400.0,5.0995,5.0995,5.0911,5.0995,3690400.0
2008-08-29 12:45:00,6.06,6.06,6.05,6.06,2349200.0,5.0995,5.0995,5.0911,5.0995,2349200.0
2008-08-29 12:50:00,6.06,6.08,6.06,6.08,8470000.0,5.0995,5.1164,5.0995,5.1164,8470000.0
2008-08-29 12:55:00,6.08,6.08,6.07,6.08,5185600.0,5.1164,5.1164,5.1079,5.1164,5185600.0
2008-08-29 13:00:00,6.08,6.09,6.07,6.08,4866400.0,5.1164,5.1248,5.1079,5.1164,4866400.0
2008-08-29 13:05:00,6.08,6.09,6.07,6.08,4866400.0,5.1164,5.1248,5.1079,5.1164,4866400.0
2008-08-29 13:10:00,6.08,6.09,6.08,6.09,4499600.0,5.1164,5.1248,5.1164,5.1248,4499600.0
2008-08-29 13:15:00,6.09,6.09,6.08,6.09,7714000.0,5.1248,5.1248,5.1164,5.1248,7714000.0
2008-08-29 13:20:00,6.09,6.11,6.08,6.08,7666400.0,5.1248,5.1416,5.1164,5.1164,7666400.0
2008-08-29 13:25:00,6.08,6.09,6.07,6.08,7467600.0,5.1164,5.1248,5.1079,5.1164,7467600.0
2008-08-29 13:30:00,6.08,6.08,6.07,6.07,5818400.0,5.1164,5.1164,5.1079,5.1079,5818400.0
2008-08-29 13:35:00,6.07,6.07,6.06,6.06,6624800.0,5.1079,5.1079,5.0995,5.0995,6624800.0
2008-08-29 13:40:00,6.06,6.07,6.06,6.07,2472400.0,5.0995,5.1079,5.0995,5.1079,2472400.0
2008-08-29 13:45:00,6.07,6.07,6.06,6.07,3357200.0,5.1079,5.1079,5.0995,5.1079,3357200.0
2008-08-29 13:50:00,6.07,6.07,6.06,6.06,5168800.0,5.1079,5.1079,5.0995,5.0995,5168800.0
2008-08-29 13:55:00,6.06,6.07,6.05,6.06,5933200.0,5.0995,5.1079,5.0911,5.0995,5933200.0
2008-08-29 14:00:00,6.06,6.07,6.06,6.06,5471200.0,5.0995,5.1079,5.0995,5.0995,5471200.0
2008-08-29 14:05:00,6.06,6.07,6.06,6.06,3348800.0,5.0995,5.1079,5.0995,5.0995,3348800.0
2008-08-29 14:10:00,6.06,6.08,6.06,6.08,3054800.0,5.0995,5.1164,5.0995,5.1164,3054800.0
2008-08-29 14:15:00,6.08,6.08,6.06,6.07,4236400.0,5.1164,5.1164,5.0995,5.1079,4236400.0
2008-08-29 14:20:00,6.07,6.08,6.07,6.07,4020800.0,5.1079,5.1164,5.1079,5.1079,4020800.0
2008-08-29 14:25:00,6.07,6.08,6.07,6.08,2752400.0,5.1079,5.1164,5.1079,5.1164,2752400.0
2008-08-29 14:30:00,6.08,6.08,6.07,6.07,2973600.0,5.1164,5.1164,5.1079,5.1079,2973600.0
2008-08-29 14:35:00,6.07,6.08,6.07,6.07,2567600.0,5.1079,5.1164,5.1079,5.1079,2567600.0
2008-08-29 14:40:00,6.07,6.08,6.06,6.07,2931600.0,5.1079,5.1164,5.0995,5.1079,2931600.0
2008-08-29 14:45:00,6.07,6.07,6.06,6.07,2850400.0,5.1079,5.1079,5.0995,5.1079,2850400.0
2008-08-29 14:50:00,6.07,6.07,6.06,6.07,1607200.0,5.1079,5.1079,5.0995,5.1079,1607200.0
2008-08-29 14:55:00,6.07,6.08,6.07,6.08,3435600.0,5.1079,5.1164,5.1079,5.1164,3435600.0
2008-08-29 15:00:00,6.08,6.08,6.06,6.06,3040800.0,5.1164,5.1164,5.0995,5.0995,3040800.0
2008-08-29 15:05:00,6.06,6.07,6.06,6.06,4569600.0,5.0995,5.1079,5.0995,5.0995,4569600.0
2008-08-29 15:10:00,6.06,6.07,6.06,6.06,3959200.0,5.0995,5.1079,5.0995,5.0995,3959200.0
2008-08-29 15:15:00,6.06,6.06,6.05,6.05,6504400.0,5.0995,5.0995,5.0911,5.0911,6504400.0
2008-08-29 15:20:00,6.05,6.06,6.04,6.06,6000400.0,5.0911,5.0995,5.0827,5.0995,6000400.0
2008-08-29 15:25:00,6.06,6.06,6.04,6.05,5482400.0,5.0995,5.0995,5.0827,5.0911,5482400.0
2008-08-29 15:30:00,6.05,6.06,6.05,6.06,5409600.0,5.0911,5.0995,5.0911,5.0995,5409600.0
2008-08-29 15:35:00,6.06,6.08,6.06,6.07,7747600.0,5.0995,5.1164,5.0995,5.1079,7747600.0
2008-08-29 15:40:00,6.07,6.07,6.06,6.06,6784400.0,5.1079,5.1079,5.0995,5.0995,6784400.0
2008-08-29 15:45:00,6.06,6.07,6.06,6.06,6224400.0,5.0995,5.1079,5.0995,5.0995,6224400.0
2008-08-29 15:50:00,6.06,6.06,6.05,6.05,9909200.0,5.0995,5.0995,5.0911,5.0911,9909200.0
2008-08-29 15:55:00,6.05,6.06,6.05,6.06,14800800.0,5.0911,5.0995,5.0911,5.0995,14800800.0
2008-09-02 09:30:00,6.16,6.17,6.13,6.15,25844000.0,5.1837,5.1921,5.1584,5.1753,25844000.0
2008-09-02 09:35:00,6.15,6.17,6.14,6.16,18298000.0,5.1753,5.1921,5.1668,5.1837,18298000.0
2008-09-02 09:40:00,6.16,6.19,6.15,6.18,19082000.0,5.1837,5.2089,5.1753,5.2005,19082000.0
2008-09-02 09:45:00,6.18,6.2,6.18,6.18,14596400.0,5.2005,5.2173,5.2005,5.2005,14596400.0
2008-09-02 09:50:00,6.18,6.19,6.18,6.18,11426800.0,5.2005,5.2089,5.2005,5.2005,11426800.0
2008-09-02 09:55:00,6.18,6.19,6.17,6.18,10245200.0,5.2005,5.2089,5.1921,5.2005,10245200.0
2008-09-02 10:00:00,6.18,6.19,6.17,6.18,10693200.0,5.2005,5.2089,5.1921,5.2005,10693200.0
2008-09-02 10:05:00,6.18,6.18,6.17,6.17,7786800.0,5.2005,5.2005,5.1921,5.1921,7786800.0
2008-09-02 10:10:00,6.17,6.17,6.16,6.16,9548000.0,5.1921,5.1921,5.1837,5.1837,9548000.0
2008-09-02 10:15:00,6.16,6.17,6.15,6.16,7599200.0,5.1837,5.1921,5.1753,5.1837,7599200.0
2008-09-02 10:20:00,6.16,6.16,6.14,6.15,9990400.0,5.1837,5.1837,5.1668,5.1753,9990400.0
2008-09-02 10:25:00,6.15,6.16,6.15,6.16,6465200.0,5.1753,5.1837,5.1753,5.1837,6465200.0
2008-09-02 10:30:00,6.16,6.17,6.16,6.16,6400800.0,5.1837,5.1921,5.1837,5.1837,6400800.0
2008-09-02 10:35:00,6.16,6.16,6.15,6.15,4933600.0,5.1837,5.1837,5.1753,5.1753,4933600.0
2008-09-02 10:40:00,6.15,6.15,6.13,6.13,7478800.0,5.1753,5.1753,5.1584,5.1584,7478800.0
2008-09-02 10:45:00,6.13,6.14,6.13,6.14,9506000.0,5.1584,5.1668,5.1584,5.1668,9506000.0
2008-09-02 10:50:00,6.14,6.15,6.14,6.14,4793600.0,5.1668,5.1753,5.1668,5.1668,4793600.0
2008-09-02 10:55:00,6.14,6.15,6.13,6.15,5188400.0,5.1668,5.1753,5.1584,5.1753,5188400.0
2008-09-02 11:00:00,6.15,6.15,6.14,6.14,2746800.0,5.1753,5.1753,5.1668,5.1668,2746800.0
2008-09-02 11:05:00,6.14,6.15,6.13,6.13,4642400.0,5.1668,5.1753,5.1584,5.1584,4642400.0
2008-09-02 11:10:00,6.13,6.15,6.13,6.14,4760000.0,5.1584,5.1753,5.1584,5.1668,4760000.0
2008-09-02 11:15:00,6.14,6.15,6.14,6.14,4998000.0,5.1668,5.1753,5.1668,5.1668,4998000.0
2008-09-02 11:20:00,6.14,6.15,6.13,6.14,4751600.0,5.1668,5.1753,5.1584,5.1668,4751600.0
2008-09-02 11:25:00,6.14,6.15,6.14,6.14,3435600.0,5.1668,5.1753,5.1668,5.1668,3435600.0
2008-09-02 11:30:00,6.14,6.16,6.14,6.15,6171200.0,5.1668,5.1837,5.1668,5.1753,6171200.0
2008-09-02 11:35:00,6.15,6.15,6.15,6.15,2674000.0,5.1753,5.1753,5.1753,5.1753,2674000.0
2008-09-02 11:40:00,6.15,6.15,6.14,6.14,2441600.0,5.1753,5.1753,5.1668,5.1668,2441600.0
2008-09-02 11:45:00,6.14,6.14,6.13,6.13,5084800.0,5.1668,5.1668,5.1584,5.1584,5084800.0
2008-09-02 11:50:00,6.13,6.13,6.11,6.12,7061600.0,5.1584,5.1584,5.1416,5.15,7061600.0
2008-09-02 11:55:00,6.12,6.14,6.12,6.14,4443600.0,5.15,5.1668,5.15,5.1668,4443600.0
2008-09-02 12:00:00,6.14,6.14,6.13,6.14,3514000.0,5.1668,5.1668,5.1584,5.1668,3514000.0
2008-09-02 12:05:00,6.14,6.15,6.13,6.14,2920400.0,5.1668,5.1753,5.1584,5.1668,2920400.0
2008-09-02 12:10:00,6.14,6.15,6.14,6.15,1738800.0,5.1668,5.1753,5.1668,5.1753,1738800.0
2008-09-02 12:15:00,6.15,6.15,6.14,6.14,2242800.0,5.1753,5.1753,5.1668,5.1668,2242800.0
2008-09-02 12:20:00,6.14,6.15,6.13,6.15,7383600.0,5.1668,5.1753,5.1584,5.1753,7383600.0
2008-09-02 12:25:00,6.15,6.15,6.13,6.14,8038800.0,5.1753,5.1753,5.1584,5.1668,8038800.0
2008-09-02 12:30:00,6.14,6.15,6.12,6.12,7602000.0,5.1668,5.1753,5.15,5.15,7602000.0
2008-09-02 12:35:00,6.12,6.13,6.11,6.12,7047600.0,5.15,5.1584,5.1416,5.15,7047600.0
2008-09-02 12:40:00,6.12,6.12,6.1,6.11,5947200.0,5.15,5.15,5.1332,5.1416,5947200.0
2008-09-02 12:45:00,6.11,6.12,6.1,6.11,4967200.0,5.1416,5.15,5.1332,5.1416,4967200.0
2008-09-02 12:50:00,6.11,6.13,6.1,6.13,6384000.0,5.1416,5.1584,5.1332,5.1584,6384000.0
2008-09-02 12:55:00,6.12,6.13,6.11,6.12,3766000.0,5.15,5.1584,5.1416,5.15,3766000.0
2008-09-02 13:00:00,6.12,6.12,6.08,6.09,10074400.0,5.15,5.15,5.1164,5.1248,10074400.0
2008-09-02 13:05:00,6.09,6.1,6.09,6.1,8853600.0,5.1248,5.1332,5.1248,5.1332,8853600.0
2008-09-02 13:10:00,6.09,6.11,6.09,6.1,5569200.0,5.1248,5.1416,5.1248,5.1332,5569200.0
2008-09-02 13:15:00,6.1,6.11,6.1,6.1,2668400.0,5.1332,5.1416,5.1332,5.1332,2668400.0
2008-09-02 13:20:00,6.1,6.1,6.09,6.09,2830800.0,5.1332,5.1332,5.1248,5.1248,2830800.0
2008-09-02 13:25:00,6.09,6.09,6.08,6.08,3438400.0,5.1248,5.1248,5.1164,5.1164,3438400.0
2008-09-02 13:30:00,6.08,6.08,6.07,6.08,8864800.0,5.1164,5.1164,5.1079,5.1164,8864800.0
2008-09-02 13:35:00,6.08,6.08,6.04,6.05,12840800.0,5.1164,5.1164,5.0827,5.0911,12840800.0
2008-09-02 13:40:00,6.05,6.05,6.0,6.02,19944400.0,5.0911,5.0911,5.049,5.0659,19944400.0
2008-09-02 13:45:00,6.02,6.02,5.96,5.97,21324800.0,5.0659,5.0659,5.0154,5.0238,21324800.0
2008-09-02 13:50:00,5.97,5.97,5.92,5.94,33798800.0,5.0238,5.0238,4.9817,4.9985,33798800.0
2008-09-02 13:55:00,5.94,5.96,5.92,5.94,19504800.0,4.9985,5.0154,4.9817,4.9985,19504800.0
2008-09-02 14:00:00,5.94,5.97,5.92,5.95,13994400.0,4.9985,5.0238,4.9817,5.007,13994400.0
2008-09-02 14:05:00,5.95,5.96,5.92,5.93,19426400.0,5.007,5.0154,4.9817,4.9901,19426400.0
2008-09-02 14:10:00,5.93,5.93,5.9,5.9,23870000.0,4.9901,4.9901,4.9649,4.9649,23870000.0
2008-09-02 14:15:00,5.9,5.93,5.89,5.92,21476000.0,4.9649,4.9901,4.9565,4.9817,21476000.0
2008-09-02 14:20:00,5.92,5.94,5.91,5.93,13574400.0,4.9817,4.9985,4.9733,4.9901,13574400.0
2008-09-02 14:25:00,5.94,5.94,5.92,5.93,9640400.0,4.9985,4.9985,4.9817,4.9901,9640400.0
2008-09-02 14:30:00,5.93,5.95,5.92,5.95,8960000.0,4.9901,5.007,4.9817,5.007,8960000.0
2008-09-02 14:35:00,5.95,5.95,5.91,5.91,9338000.0,5.007,5.007,4.9733,4.9733,9338000.0
2008-09-02 14:40:00,5.91,5.94,5.91,5.93,7506800.0,4.9733,4.9985,4.9733,4.9901,7506800.0
2008-09-02 14:45:00,5.93,5.94,5.92,5.94,8125600.0,4.9901,4.9985,4.9817,4.9985,8125600.0
2008-09-02 14:50:00,5.94,5.95,5.9,5.9,13288800.0,4.9985,5.007,4.9649,4.9649,13288800.0
2008-09-02 14:55:00,5.9,5.92,5.9,5.91,8920800.0,4.9649,4.9817,4.9649,4.9733,8920800.0
2008-09-02 15:00:00,5.91,5.93,5.91,5.91,9662800.0,4.9733,4.9901,4.9733,4.9733,9662800.0
2008-09-02 15:05:00,5.91,5.95,5.91,5.94,10155600.0,4.9733,5.007,4.9733,4.9985,10155600.0
2008-09-02 15:10:00,5.94,5.96,5.94,5.95,12020400.0,4.9985,5.0154,4.9985,5.007,12020400.0
2008-09-02 15:15:00,5.95,5.96,5.93,5.94,12275200.0,5.007,5.0154,4.9901,4.9985,12275200.0
2008-09-02 15:20:00,5.94,5.96,5.94,5.96,7756000.0,4.9985,5.0154,4.9985,5.0154,7756000.0
2008-09-02 15:25:00,5.95,5.96,5.94,5.96,7288400.0,5.007,5.0154,4.9985,5.0154,7288400.0
2008-09-02 15:30:00,5.96,5.97,5.95,5.96,10469200.0,5.0154,5.0238,5.007,5.0154,10469200.0
2008-09-02 15:35:00,5.96,5.96,5.93,5.94,12062400.0,5.0154,5.0154,4.9901,4.9985,12062400.0
2008-09-02 15:40:00,5.94,5.94,5.92,5.93,12378800.0,4.9985,4.9985,4.9817,4.9901,12378800.0
2008-09-02 15:45:00,5.93,5.94,5.92,5.94,9469600.0,4.9901,4.9985,4.9817,4.9985,9469600.0
2008-09-02 15:50:00,5.94,5.95,5.93,5.94,9310000.0,4.9985,5.007,4.9901,4.9985,9310000.0
2008-09-02 15:55:00,5.94,5.95,5.94,5.94,13154400.0,4.9985,5.007,4.9985,4.9985,13154400.0
2008-09-03 09:30:00,5.96,6.0,5.94,5.97,19689600.0,5.0154,5.049,4.9985,5.0238,19689600.0
2008-09-03 09:35:00,5.97,5.98,5.95,5.97,13207600.0,5.0238,5.0322,5.007,5.0238,13207600.0
2008-09-03 09:40:00,5.97,6.0,5.97,5.99,14324800.0,5.0238,5.049,5.0238,5.0406,14324800.0
2008-09-03 09:45:00,5.99,5.99,5.96,5.98,10320800.0,5.0406,5.0406,5.0154,5.0322,10320800.0
2008-09-03 09:50:00,5.98,5.99,5.94,5.94,16844800.0,5.0322,5.0406,4.9985,4.9985,16844800.0
2008-09-03 09:55:00,5.94,5.98,5.94,5.98,11513600.0,4.9985,5.0322,4.9985,5.0322,11513600.0
2008-09-03 10:00:00,5.98,6.0,5.97,5.97,15520400.0,5.0322,5.049,5.0238,5.0238,15520400.0
2008-09-03 10:05:00,5.97,5.98,5.97,5.97,9654400.0,5.0238,5.0322,5.0238,5.0238,9654400.0
2008-09-03 10:10:00,5.97,5.98,5.96,5.98,10659600.0,5.0238,5.0322,5.0154,5.0322,10659600.0
2008-09-03 10:15:00,5.98,5.99,5.96,5.97,9466800.0,5.0322,5.0406,5.0154,5.0238,9466800.0
2008-09-03 10:20:00,5.97,5.98,5.96,5.97,9066400.0,5.0238,5.0322,5.0154,5.0238,9066400.0
2008-09-03 10:25:00,5.97,5.98,5.96,5.97,4519200.0,5.0238,5.0322,5.0154,5.0238,4519200.0
2008-09-03 10:30:00,5.97,5.99,5.97,5.99,10550400.0,5.0238,5.0406,5.0238,5.0406,10550400.0
2008-09-03 10:35:00,5.99,6.0,5.99,6.0,9318400.0,5.0406,5.049,5.0406,5.049,9318400.0
2008-09-03 10:40:00,6.0,6.02,5.99,6.0,10021200.0,5.049,5.0659,5.0406,5.049,10021200.0
2008-09-03 10:45:00,6.0,6.0,5.98,5.99,6566000.0,5.049,5.049,5.0322,5.0406,6566000.0
2008-09-03 10:50:00,5.99,5.99,5.98,5.98,5177200.0,5.0406,5.0406,5.0322,5.0322,5177200.0
2008-09-03 10:55:00,5.98,5.98,5.97,5.97,5784800.0,5.0322,5.0322,5.0238,5.0238,5784800.0
2008-09-03 11:00:00,5.97,5.99,5.97,5.98,6283200.0,5.0238,5.0406,5.0238,5.0322,6283200.0
2008-09-03 11:05:00,5.98,6.0,5.98,5.98,5622400.0,5.0322,5.049,5.0322,5.0322,5622400.0
2008-09-03 11:10:00,5.98,5.98,5.96,5.96,7915600.0,5.0322,5.0322,5.0154,5.0154,7915600.0
2008-09-03 11:15:00,5.96,5.98,5.96,5.97,5348000.0,5.0154,5.0322,5.0154,5.0238,5348000.0
2008-09-03 11:20:00,5.97,5.98,5.95,5.95,5812800.0,5.0238,5.0322,5.007,5.007,5812800.0
2008-09-03 11:25:00,5.95,5.96,5.95,5.95,6305600.0,5.007,5.0154,5.007,5.007,6305600.0
2008-09-03 11:30:00,5.95,5.95,5.91,5.92,13154400.0,5.007,5.007,4.9733,4.9817,13154400.0
2008-09-03 11:35:00,5.92,5.93,5.89,5.9,13913200.0,4.9817,4.9901,4.9565,4.9649,13913200.0
2008-09-03 11:40:00,5.9,5.9,5.87,5.89,13700400.0,4.9649,4.9649,4.9396,4.9565,13700400.0
2008-09-03 11:45:00,5.89,5.91,5.88,5.91,7039200.0,4.9565,4.9733,4.9481,4.9733,7039200.0
2008-09-03 11:50:00,5.91,5.92,5.9,5.91,7862400.0,4.9733,4.9817,4.9649,4.9733,7862400.0
2008-09-03 11:55:00,5.91,5.91,5.89,5.89,9427600.0,4.9733,4.9733,4.9565,4.9565,9427600.0
2008-09-03 12:00:00,5.89,5.9,5.87,5.89,7439600.0,4.9565,4.9649,4.9396,4.9565,7439600.0
2008-09-03 12:05:00,5.89,5.9,5.88,5.88,4883200.0,4.9565,4.9649,4.9481,4.9481,4883200.0
2008-09-03 12:10:00,5.88,5.88,5.86,5.88,9791600.0,4.9481,4.9481,4.9312,4.9481,9791600.0
2008-09-03 12:15:00,5.88,5.89,5.87,5.88,5098800.0,4.9481,4.9565,4.9396,4.9481,5098800.0
2008-09-03 12:20:00,5.88,5.88,5.86,5.88,5826800.0,4.9481,4.9481,4.9312,4.9481,5826800.0
2008-09-03 12:25:00,5.88,5.88,5.87,5.88,2973600.0,4.9481,4.9481,4.9396,4.9481,2973600.0
2008-09-03 12:30:00,5.88,5.89,5.87,5.88,3435600.0,4.9481,4.9565,4.9396,4.9481,3435600.0
2008-09-03 12:35:00,5.88,5.9,5.88,5.9,5857600.0,4.9481,4.9649,4.9481,4.9649,5857600.0
2008-09-03 12:40:00,5.9,5.9,5.89,5.89,1962800.0,4.9649,4.9649,4.9565,4.9565,1962800.0
2008-09-03 12:45:00,5.89,5.89,5.88,5.88,2447200.0,4.9565,4.9565,4.9481,4.9481,2447200.0
2008-09-03 12:50:00,5.88,5.91,5.88,5.91,3690400.0,4.9481,4.9733,4.9481,4.9733,3690400.0
2008-09-03 12:55:00,5.91,5.91,5.89,5.9,5843600.0,4.9733,4.9733,4.9565,4.9649,5843600.0
2008-09-03 13:00:00,5.9,5.91,5.89,5.9,5314400.0,4.9649,4.9733,4.9565,4.9649,5314400.0
2008-09-03 13:05:00,5.9,5.92,5.9,5.92,4376400.0,4.9649,4.9817,4.9649,4.9817,4376400.0
2008-09-03 13:10:00,5.92,6.0,5.91,5.95,13703200.0,4.9817,5.049,4.9733,5.007,13703200.0
2008-09-03 13:15:00,5.95,5.96,5.95,5.96,10217200.0,5.007,5.0154,5.007,5.0154,10217200.0
2008-09-03 13:20:00,5.96,5.97,5.96,5.96,7882000.0,5.0154,5.0238,5.0154,5.0154,7882000.0
2008-09-03 13:25:00,5.96,5.96,5.94,5.95,6652800.0,5.0154,5.0154,4.9985,5.007,6652800.0
2008-09-03 13:30:00,5.95,5.96,5.94,5.95,4197200.0,5.007,5.0154,4.9985,5.007,4197200.0
2008-09-03 13:35:00,5.94,5.95,5.93,5.94,3656800.0,4.9985,5.007,4.9901,4.9985,3656800.0
2008-09-03 13:40:00,5.94,5.94,5.93,5.93,2940000.0,4.9985,4.9985,4.9901,4.9901,2940000.0
2008-09-03 13:45:00,5.93,5.96,5.93,5.96,5854800.0,4.9901,5.0154,4.9901,5.0154,5854800.0
2008-09-03 13:50:00,5.96,5.98,5.95,5.97,17869600.0,5.0154,5.0322,5.007,5.0238,17869600.0
2008-09-03 13:55:00,5.97,5.97,5.96,5.97,15587600.0,5.0238,5.0238,5.0154,5.0238,15587600.0
2008-09-03 14:00:00,5.97,5.99,5.95,5.99,15859200.0,5.0238,5.0406,5.007,5.0406,15859200.0
2008-09-03 14:05:00,5.99,5.99,5.96,5.96,16976400.0,5.0406,5.0406,5.0154,5.0154,16976400.0
2008-09-03 14:10:00,5.96,5.97,5.94,5.95,15705200.0,5.0154,5.0238,4.9985,5.007,15705200.0
2008-09-03 14:15:00,5.95,5.97,5.95,5.96,6076000.0,5.007,5.0238,5.007,5.0154,6076000.0
2008-09-03 14:20:00,5.96,5.97,5.94,5.95,10572800.0,5.0154,5.0238,4.9985,5.007,10572800.0
2008-09-03 14:25:00,5.95,5.96,5.95,5.95,15234800.0,5.007,5.0154,5.007,5.007,15234800.0
2008-09-03 14:30:00,5.95,5.97,5.94,5.96,14576800.0,5.007,5.0238,4.9985,5.0154,14576800.0
2008-09-03 14:35:00,5.96,5.98,5.95,5.98,7448000.0,5.0154,5.0322,5.007,5.0322,7448000.0
2008-09-03 14:40:00,5.98,5.98,5.96,5.96,6162800.0,5.0322,5.0322,5.0154,5.0154,6162800.0
2008-09-03 14:45:00,5.97,5.97,5.94,5.94,6022800.0,5.0238,5.0238,4.9985,4.9985,6022800.0
2008-09-03 14:50:00,5.94,5.94,5.92,5.92,10024000.0,4.9985,4.9985,4.9817,4.9817,10024000.0
2008-09-03 14:55:00,5.92,5.93,5.92,5.93,6325200.0,4.9817,4.9901,4.9817,4.9901,6325200.0
2008-09-03 15:00:00,5.93,5.94,5.92,5.93,5801600.0,4.9901,4.9985,4.9817,4.9901,5801600.0
2008-09-03 15:05:00,5.93,5.93,5.91,5.92,7036400.0,4.9901,4.9901,4.9733,4.9817,7036400.0
2008-09-03 15:10:00,5.91,5.92,5.9,5.92,7106400.0,4.9733,4.9817,4.9649,4.9817,7106400.0
2008-09-03 15:15:00,5.92,5.92,5.89,5.9,13137600.0,4.9817,4.9817,4.9565,4.9649,13137600.0
2008-09-03 15:20:00,5.9,5.94,5.9,5.93,13230000.0,4.9649,4.9985,4.9649,4.9901,13230000.0
2008-09-03 15:25:00,5.93,5.96,5.93,5.94,10060400.0,4.9901,5.0154,4.9901,4.9985,10060400.0
2008-09-03 15:30:00,5.94,5.95,5.93,5.93,9220400.0,4.9985,5.007,4.9901,4.9901,9220400.0
2008-09-03 15:35:00,5.94,5.96,5.93,5.96,10211600.0,4.9985,5.0154,4.9901,5.0154,10211600.0
2008-09-03 15:40:00,5.96,5.97,5.95,5.95,9676800.0,5.0154,5.0238,5.007,5.007,9676800.0
2008-09-03 15:45:00,5.95,5.96,5.95,5.96,5563600.0,5.007,5.0154,5.007,5.0154,5563600.0
2008-09-03 15:50:00,5.96,5.97,5.95,5.97,11424000.0,5.0154,5.0238,5.007,5.0238,11424000.0
2008-09-03 15:55:00,5.97,5.97,5.96,5.96,11505200.0,5.0238,5.0238,5.0154,5.0154,11505200.0
2008-09-04 09:30:00,5.92,5.96,5.91,5.94,14170800.0,4.9817,5.0154,4.9733,4.9985,14170800.0
2008-09-04 09:35:00,5.94,5.99,5.94,5.98,20714400.0,4.9985,5.0406,4.9985,5.0322,20714400.0
2008-09-04 09:40:00,5.98,6.0,5.97,5.98,10491600.0,5.0322,5.049,5.0238,5.0322,10491600.0
2008-09-04 09:45:00,5.98,5.99,5.96,5.97,12205200.0,5.0322,5.0406,5.0154,5.0238,12205200.0
2008-09-04 09:50:00,5.97,5.98,5.96,5.97,9839200.0,5.0238,5.0322,5.0154,5.0238,9839200.0
2008-09-04 09:55:00,5.97,5.98,5.95,5.96,13428800.0,5.0238,5.0322,5.007,5.0154,13428800.0
2008-09-04 10:00:00,5.96,5.97,5.94,5.94,18197200.0,5.0154,5.0238,4.9985,4.9985,18197200.0
2008-09-04 10:05:00,5.94,5.97,5.94,5.95,10813600.0,4.9985,5.0238,4.9985,5.007,10813600.0
2008-09-04 10:10:00,5.95,5.98,5.95,5.97,8458800.0,5.007,5.0322,5.007,5.0238,8458800.0
2008-09-04 10:15:00,5.97,5.97,5.94,5.95,5546800.0,5.0238,5.0238,4.9985,5.007,5546800.0
2008-09-04 10:20:00,5.95,5.97,5.94,5.96,9864400.0,5.007,5.0238,4.9985,5.0154,9864400.0
2008-09-04 10:25:00,5.96,5.96,5.95,5.96,3234000.0,5.0154,5.0154,5.007,5.0154,3234000.0
2008-09-04 10:30:00,5.96,5.96,5.91,5.92,11844000.0,5.0154,5.0154,4.9733,4.9817,11844000.0
2008-09-04 10:35:00,5.92,5.93,5.9,5.9,13498800.0,4.9817,4.9901,4.9649,4.9649,13498800.0
2008-09-04 10:40:00,5.9,5.91,5.89,5.9,11916800.0,4.9649,4.9733,4.9565,4.9649,11916800.0
2008-09-04 10:45:00,5.9,5.92,5.89,5.9,8512000.0,4.9649,4.9817,4.9565,4.9649,8512000.0
2008-09-04 10:50:00,5.9,5.92,5.89,5.91,7462000.0,4.9649,4.9817,4.9565,4.9733,7462000.0
2008-09-04 10:55:00,5.9,5.92,5.9,5.92,4900000.0,4.9649,4.9817,4.9649,4.9817,4900000.0
2008-09-04 11:00:00,5.92,5.93,5.91,5.91,7114800.0,4.9817,4.9901,4.9733,4.9733,7114800.0
2008-09-04 11:05:00,5.91,5.93,5.9,5.92,6790000.0,4.9733,4.9901,4.9649,4.9817,6790000.0
2008-09-04 11:10:00,5.92,5.94,5.92,5.92,5616800.0,4.9817,4.9985,4.9817,4.9817,5616800.0
2008-09-04 11:15:00,5.92,5.92,5.9,5.9,7366800.0,4.9817,4.9817,4.9649,4.9649,7366800.0
2008-09-04 11:20:00,5.9,5.91,5.87,5.89,10043600.0,4.9649,4.9733,4.9396,4.9565,10043600.0
2008-09-04 11:25:00,5.89,5.9,5.88,5.89,5303200.0,4.9565,4.9649,4.9481,4.9565,5303200.0
2008-09-04 11:30:00,5.89,5.9,5.87,5.88,6798400.0,4.9565,4.9649,4.9396,4.9481,6798400.0
2008-09-04 11:35:00,5.88,5.88,5.86,5.88,6876800.0,4.9481,4.9481,4.9312,4.9481,6876800.0
2008-09-04 11:40:00,5.88,5.9,5.88,5.9,6017200.0,4.9481,4.9649,4.9481,4.9649,6017200.0
2008-09-04 11:45:00,5.9,5.9,5.89,5.9,4323200.0,4.9649,4.9649,4.9565,4.9649,4323200.0
2008-09-04 11:50:00,5.9,5.92,5.9,5.91,5163200.0,4.9649,4.9817,4.9649,4.9733,5163200.0
2008-09-04 11:55:00,5.91,5.91,5.89,5.89,4440800.0,4.9733,4.9733,4.9565,4.9565,4440800.0
2008-09-04 12:00:00,5.89,5.91,5.89,5.9,4695600.0,4.9565,4.9733,4.9565,4.9649,4695600.0
2008-09-04 12:05:00,5.9,5.93,5.9,5.92,4975600.0,4.9649,4.9901,4.9649,4.9817,4975600.0
2008-09-04 12:10:00,5.93,5.93,5.92,5.92,4309200.0,4.9901,4.9901,4.9817,4.9817,4309200.0
2008-09-04 12:15:00,5.92,5.92,5.9,5.9,4673200.0,4.9817,4.9817,4.9649,4.9649,4673200.0
2008-09-04 12:20:00,5.9,5.91,5.9,5.9,2791600.0,4.9649,4.9733,4.9649,4.9649,2791600.0
2008-09-04 12:25:00,5.9,5.9,5.89,5.89,4692800.0,4.9649,4.9649,4.9565,4.9565,4692800.0
2008-09-04 12:30:00,5.89,5.9,5.89,5.89,4317600.0,4.9565,4.9649,4.9565,4.9565,4317600.0
2008-09-04 12:35:00,5.89,5.9,5.89,5.9,2388400.0,4.9565,4.9649,4.9565,4.9649,2388400.0
2008-09-04 12:40:00,5.9,5.9,5.89,5.89,2735600.0,4.9649,4.9649,4.9565,4.9565,2735600.0
2008-09-04 12:45:00,5.89,5.89,5.86,5.86,10477600.0,4.9565,4.9565,4.9312,4.9312,10477600.0
2008-09-04 12:50:00,5.86,5.88,5.86,5.86,9338000.0,4.9312,4.9481,4.9312,4.9312,9338000.0
2008-09-04 12:55:00,5.86,5.87,5.86,5.87,4832800.0,4.9312,4.9396,4.9312,4.9396,4832800.0
2008-09-04 13:00:00,5.87,5.88,5.87,5.87,4250400.0,4.9396,4.9481,4.9396,4.9396,4250400.0
2008-09-04 13:05:00,5.87,5.87,5.84,5.84,12446000.0,4.9396,4.9396,4.9144,4.9144,12446000.0
2008-09-04 13:10:00,5.84,5.85,5.82,5.82,13204800.0,4.9144,4.9228,4.8976,4.8976,13204800.0
2008-09-04 13:15:00,5.82,5.83,5.8,5.81,14019600.0,4.8976,4.906,4.8807,4.8892,14019600.0
2008-09-04 13:20:00,5.81,5.82,5.8,5.8,9993200.0,4.8892,4.8976,4.8807,4.8807,9993200.0
2008-09-04 13:25:00,5.8,5.8,5.77,5.79,18396000.0,4.8807,4.8807,4.8555,4.8723,18396000.0
2008-09-04 13:30:00,5.79,5.8,5.78,5.79,9559200.0,4.8723,4.8807,4.8639,4.8723,9559200.0
2008-09-04 13:35:00,5.79,5.81,5.79,5.8,11622800.0,4.8723,4.8892,4.8723,4.8807,11622800.0
2008-09-04 13:40:00,5.8,5.8,5.79,5.8,6571600.0,4.8807,4.8807,4.8723,4.8807,6571600.0
2008-09-04 13:45:00,5.8,5.81,5.79,5.79,6829200.0,4.8807,4.8892,4.8723,4.8723,6829200.0
2008-09-04 13:50:00,5.79,5.8,5.78,5.78,6865600.0,4.8723,4.8807,4.8639,4.8639,6865600.0
2008-09-04 13:55:00,5.78,5.78,5.75,5.76,13367200.0,4.8639,4.8639,4.8387,4.8471,13367200.0
2008-09-04 14:00:00,5.76,5.78,5.75,5.77,12874400.0,4.8471,4.8639,4.8387,4.8555,12874400.0
2008-09-04 14:05:00,5.77,5.77,5.76,5.76,7061600.0,4.8555,4.8555,4.8471,4.8471,7061600.0
2008-09-04 14:10:00,5.76,5.78,5.76,5.77,7938000.0,4.8471,4.8639,4.8471,4.8555,7938000.0
2008-09-04 14:15:00,5.77,5.78,5.77,5.77,7453600.0,4.8555,4.8639,4.8555,4.8555,7453600.0
2008-09-04 14:20:00,5.77,5.78,5.74,5.76,12964000.0,4.8555,4.8639,4.8302,4.8471,12964000.0
2008-09-04 14:25:00,5.76,5.8,5.75,5.78,12140800.0,4.8471,4.8807,4.8387,4.8639,12140800.0
2008-09-04 14:30:00,5.78,5.78,5.76,5.77,7898800.0,4.8639,4.8639,4.8471,4.8555,7898800.0
2008-09-04 14:35:00,5.77,5.77,5.76,5.77,10141600.0,4.8555,4.8555,4.8471,4.8555,10141600.0
2008-09-04 14:40:00,5.77,5.77,5.76,5.77,6680800.0,4.8555,4.8555,4.8471,4.8555,6680800.0
2008-09-04 14:45:00,5.77,5.77,5.75,5.75,6235600.0,4.8555,4.8555,4.8387,4.8387,6235600.0
2008-09-04 14:50:00,5.76,5.77,5.75,5.76,7028000.0,4.8471,4.8555,4.8387,4.8471,7028000.0
2008-09-04 14:55:00,5.76,5.8,5.76,5.8,11121600.0,4.8471,4.8807,4.8471,4.8807,11121600.0
2008-09-04 15:00:00,5.8,5.83,5.79,5.82,14042000.0,4.8807,4.906,4.8723,4.8976,14042000.0
2008-09-04 15:05:00,5.82,5.85,5.82,5.82,13406400.0,4.8976,4.9228,4.8976,4.8976,13406400.0
2008-09-04 15:10:00,5.82,5.83,5.82,5.83,7974400.0,4.8976,4.906,4.8976,4.906,7974400.0
2008-09-04 15:15:00,5.82,5.84,5.81,5.82,9749600.0,4.8976,4.9144,4.8892,4.8976,9749600.0
2008-09-04 15:20:00,5.82,5.82,5.8,5.81,10374000.0,4.8976,4.8976,4.8807,4.8892,10374000.0
2008-09-04 15:25:00,5.81,5.82,5.8,5.8,5922000.0,4.8892,4.8976,4.8807,4.8807,5922000.0
2008-09-04 15:30:00,5.81,5.82,5.79,5.82,8800400.0,4.8892,4.8976,4.8723,4.8976,8800400.0
2008-09-04 15:35:00,5.82,5.83,5.8,5.8,9886800.0,4.8976,4.906,4.8807,4.8807,9886800.0
2008-09-04 15:40:00,5.8,5.8,5.78,5.79,13479200.0,4.8807,4.8807,4.8639,4.8723,13479200.0
2008-09-04 15:45:00,5.79,5.8,5.78,5.79,9660000.0,4.8723,4.8807,4.8639,4.8723,9660000.0
2008-09-04 15:50:00,5.79,5.8,5.78,5.79,12096000.0,4.8723,4.8807,4.8639,4.8723,12096000.0
2008-09-04 15:55:00,5.79,5.79,5.76,5.76,22307600.0,4.8723,4.8723,4.8471,4.8471,22307600.0
2008-09-05 09:30:00,5.66,5.72,5.64,5.69,31130400.0,4.7629,4.8134,4.7461,4.7882,31130400.0
2008-09-05 09:35:00,5.69,5.74,5.68,5.73,21126000.0,4.7882,4.8302,4.7798,4.8218,21126000.0
2008-09-05 09:40:00,5.73,5.77,5.71,5.73,19667200.0,4.8218,4.8555,4.805,4.8218,19667200.0
2008-09-05 09:45:00,5.73,5.77,5.73,5.75,18564000.0,4.8218,4.8555,4.8218,4.8387,18564000.0
2008-09-05 09:50:00,5.75,5.77,5.74,5.77,13638800.0,4.8387,4.8555,4.8302,4.8555,13638800.0
2008-09-05 09:55:00,5.77,5.77,5.74,5.76,14190400.0,4.8555,4.8555,4.8302,4.8471,14190400.0
2008-09-05 10:00:00,5.76,5.8,5.74,5.8,16791600.0,4.8471,4.8807,4.8302,4.8807,16791600.0
2008-09-05 10:05:00,5.8,5.8,5.75,5.76,17992800.0,4.8807,4.8807,4.8387,4.8471,17992800.0
2008-09-05 10:10:00,5.77,5.77,5.71,5.71,17396400.0,4.8555,4.8555,4.805,4.805,17396400.0
2008-09-05 10:15:00,5.71,5.73,5.7,5.72,17094000.0,4.805,4.8218,4.7966,4.8134,17094000.0
2008-09-05 10:20:00,5.72,5.73,5.71,5.71,10497200.0,4.8134,4.8218,4.805,4.805,10497200.0
2008-09-05 10:25:00,5.71,5.71,5.68,5.7,10897600.0,4.805,4.805,4.7798,4.7966,10897600.0
2008-09-05 10:30:00,5.7,5.71,5.68,5.69,9346400.0,4.7966,4.805,4.7798,4.7882,9346400.0
2008-09-05 10:35:00,5.69,5.73,5.69,5.72,9850400.0,4.7882,4.8218,4.7882,4.8134,9850400.0
2008-09-05 10:40:00,5.72,5.73,5.71,5.72,6972000.0,4.8134,4.8218,4.805,4.8134,6972000.0
2008-09-05 10:45:00,5.72,5.72,5.69,5.69,11636800.0,4.8134,4.8134,4.7882,4.7882,11636800.0
2008-09-05 10:50:00,5.69,5.7,5.67,5.69,9041200.0,4.7882,4.7966,4.7713,4.7882,9041200.0
2008-09-05 10:55:00,5.69,5.7,5.66,5.68,10514000.0,4.7882,4.7966,4.7629,4.7798,10514000.0
2008-09-05 11:00:00,5.68,5.7,5.67,5.69,7952000.0,4.7798,4.7966,4.7713,4.7882,7952000.0
2008-09-05 11:05:00,5.69,5.71,5.69,5.69,6599600.0,4.7882,4.805,4.7882,4.7882,6599600.0
2008-09-05 11:10:00,5.69,5.69,5.66,5.67,8338400.0,4.7882,4.7882,4.7629,4.7713,8338400.0
2008-09-05 11:15:00,5.67,5.67,5.64,5.64,14198800.0,4.7713,4.7713,4.7461,4.7461,14198800.0
2008-09-05 11:20:00,5.64,5.67,5.63,5.67,10894800.0,4.7461,4.7713,4.7377,4.7713,10894800.0
2008-09-05 11:25:00,5.67,5.7,5.67,5.69,10404800.0,4.7713,4.7966,4.7713,4.7882,10404800.0
2008-09-05 11:30:00,5.69,5.7,5.68,5.69,5950000.0,4.7882,4.7966,4.7798,4.7882,5950000.0
2008-09-05 11:35:00,5.69,5.7,5.67,5.69,9044000.0,4.7882,4.7966,4.7713,4.7882,9044000.0
2008-09-05 11:40:00,5.69,5.7,5.69,5.7,8834000.0,4.7882,4.7966,4.7882,4.7966,8834000.0
2008-09-05 11:45:00,5.7,5.74,5.7,5.73,15316000.0,4.7966,4.8302,4.7966,4.8218,15316000.0
2008-09-05 11:50:00,5.73,5.75,5.72,5.74,11415600.0,4.8218,4.8387,4.8134,4.8302,11415600.0
2008-09-05 11:55:00,5.74,5.75,5.72,5.73,7764400.0,4.8302,4.8387,4.8134,4.8218,7764400.0
2008-09-05 12:00:00,5.73,5.76,5.73,5.75,11846800.0,4.8218,4.8471,4.8218,4.8387,11846800.0
2008-09-05 12:05:00,5.75,5.75,5.73,5.73,7873600.0,4.8387,4.8387,4.8218,4.8218,7873600.0
2008-09-05 12:10:00,5.73,5.73,5.7,5.71,7680400.0,4.8218,4.8218,4.7966,4.805,7680400.0
2008-09-05 12:15:00,5.71,5.72,5.7,5.7,6865600.0,4.805,4.8134,4.7966,4.7966,6865600.0
2008-09-05 12:20:00,5.7,5.7,5.69,5.69,8400000.0,4.7966,4.7966,4.7882,4.7882,8400000.0
2008-09-05 12:25:00,5.69,5.71,5.68,5.71,10110800.0,4.7882,4.805,4.7798,4.805,10110800.0
2008-09-05 12:30:00,5.71,5.74,5.7,5.73,11802000.0,4.805,4.8302,4.7966,4.8218,11802000.0
2008-09-05 12:35:00,5.73,5.74,5.72,5.72,8209600.0,4.8218,4.8302,4.8134,4.8134,8209600.0
2008-09-05 12:40:00,5.72,5.73,5.7,5.72,5306000.0,4.8134,4.8218,4.7966,4.8134,5306000.0
2008-09-05 12:45:00,5.72,5.74,5.71,5.72,5681200.0,4.8134,4.8302,4.805,4.8134,5681200.0
2008-09-05 12:50:00,5.72,5.72,5.69,5.7,6862800.0,4.8134,4.8134,4.7882,4.7966,6862800.0
2008-09-05 12:55:00,5.7,5.72,5.69,5.71,6207600.0,4.7966,4.8134,4.7882,4.805,6207600.0
2008-09-05 13:00:00,5.72,5.72,5.7,5.7,3617600.0,4.8134,4.8134,4.7966,4.7966,3617600.0
2008-09-05 13:05:00,5.7,5.75,5.7,5.73,10396400.0,4.7966,4.8387,4.7966,4.8218,10396400.0
2008-09-05 13:10:00,5.73,5.76,5.73,5.75,7389200.0,4.8218,4.8471,4.8218,4.8387,7389200.0
2008-09-05 13:15:00,5.75,5.78,5.74,5.74,10906000.0,4.8387,4.8639,4.8302,4.8302,10906000.0
2008-09-05 13:20:00,5.74,5.75,5.72,5.73,6412000.0,4.8302,4.8387,4.8134,4.8218,6412000.0
2008-09-05 13:25:00,5.73,5.73,5.71,5.71,5882800.0,4.8218,4.8218,4.805,4.805,5882800.0
2008-09-05 13:30:00,5.71,5.73,5.71,5.72,5465600.0,4.805,4.8218,4.805,4.8134,5465600.0
2008-09-05 13:35:00,5.72,5.72,5.68,5.69,7851200.0,4.8134,4.8134,4.7798,4.7882,7851200.0
2008-09-05 13:40:00,5.69,5.71,5.69,5.71,5790400.0,4.7882,4.805,4.7882,4.805,5790400.0
2008-09-05 13:45:00,5.71,5.71,5.69,5.7,4116000.0,4.805,4.805,4.7882,4.7966,4116000.0
2008-09-05 13:50:00,5.7,5.71,5.68,5.71,4860800.0,4.7966,4.805,4.7798,4.805,4860800.0
2008-09-05 13:55:00,5.71,5.73,5.71,5.72,4958800.0,4.805,4.8218,4.805,4.8134,4958800.0
2008-09-05 14:00:00,5.72,5.72,5.69,5.7,6896400.0,4.8134,4.8134,4.7882,4.7966,6896400.0
2008-09-05 14:05:00,5.7,5.72,5.69,5.71,4099200.0,4.7966,4.8134,4.7882,4.805,4099200.0
2008-09-05 14:10:00,5.71,5.73,5.7,5.73,6053600.0,4.805,4.8218,4.7966,4.8218,6053600.0
2008-09-05 14:15:00,5.73,5.75,5.72,5.74,7918400.0,4.8218,4.8387,4.8134,4.8302,7918400.0
2008-09-05 14:20:00,5.75,5.75,5.71,5.73,8388800.0,4.8387,4.8387,4.805,4.8218,8388800.0
2008-09-05 14:25:00,5.73,5.74,5.72,5.73,5255600.0,4.8218,4.8302,4.8134,4.8218,5255600.0
2008-09-05 14:30:00,5.73,5.73,5.71,5.71,5390000.0,4.8218,4.8218,4.805,4.805,5390000.0
2008-09-05 14:35:00,5.71,5.73,5.7,5.72,4614400.0,4.805,4.8218,4.7966,4.8134,4614400.0
2008-09-05 14:40:00,5.71,5.73,5.71,5.73,9587200.0,4.805,4.8218,4.805,4.8218,9587200.0
2008-09-05 14:45:00,5.73,5.74,5.71,5.72,11348400.0,4.8218,4.8302,4.805,4.8134,11348400.0
2008-09-05 14:50:00,5.72,5.73,5.71,5.73,15215200.0,4.8134,4.8218,4.805,4.8218,15215200.0
2008-09-05 14:55:00,5.73,5.76,5.72,5.74,10015600.0,4.8218,4.8471,4.8134,4.8302,10015600.0
2008-09-05 15:00:00,5.74,5.74,5.72,5.72,7445200.0,4.8302,4.8302,4.8134,4.8134,7445200.0
2008-09-05 15:05:00,5.72,5.73,5.71,5.72,7310800.0,4.8134,4.8218,4.805,4.8134,7310800.0
2008-09-05 15:10:00,5.72,5.72,5.7,5.7,6230000.0,4.8134,4.8134,4.7966,4.7966,6230000.0
2008-09-05 15:15:00,5.7,5.72,5.7,5.72,6529600.0,4.7966,4.8134,4.7966,4.8134,6529600.0
2008-09-05 15:20:00,5.72,5.72,5.7,5.71,6129200.0,4.8134,4.8134,4.7966,4.805,6129200.0
2008-09-05 15:25:00,5.71,5.72,5.7,5.71,8330000.0,4.805,4.8134,4.7966,4.805,8330000.0
2008-09-05 15:30:00,5.71,5.73,5.7,5.73,5580400.0,4.805,4.8218,4.7966,4.8218,5580400.0
2008-09-05 15:35:00,5.73,5.73,5.72,5.73,6403600.0,4.8218,4.8218,4.8134,4.8218,6403600.0
2008-09-05 15:40:00,5.73,5.73,5.71,5.72,6854400.0,4.8218,4.8218,4.805,4.8134,6854400.0
2008-09-05 15:45:00,5.72,5.73,5.71,5.72,8758400.0,4.8134,4.8218,4.805,4.8134,8758400.0
2008-09-05 15:50:00,5.72,5.73,5.71,5.72,11586400.0,4.8134,4.8218,4.805,4.8134,11586400.0
2008-09-05 15:55:00,5.72,5.74,5.71,5.71,17119200.0,4.8134,4.8302,4.805,4.805,17119200.0
2008-09-08 09:30:00,5.88,5.89,5.79,5.8,35663600.0,4.9481,4.9565,4.8723,4.8807,35663600.0
2008-09-08 09:35:00,5.8,5.82,5.78,5.8,23819600.0,4.8807,4.8976,4.8639,4.8807,23819600.0
2008-09-08 09:40:00,5.8,5.81,5.76,5.77,15926400.0,4.8807,4.8892,4.8471,4.8555,15926400.0
2008-09-08 09:45:00,5.77,5.81,5.76,5.79,17292800.0,4.8555,4.8892,4.8471,4.8723,17292800.0
2008-09-08 09:50:00,5.79,5.79,5.71,5.72,24155600.0,4.8723,4.8723,4.805,4.8134,24155600.0
2008-09-08 09:55:00,5.72,5.76,5.68,5.68,19328400.0,4.8134,4.8471,4.7798,4.7798,19328400.0
2008-09-08 10:00:00,5.68,5.69,5.64,5.69,25317600.0,4.7798,4.7882,4.7461,4.7882,25317600.0
2008-09-08 10:05:00,5.69,5.72,5.68,5.7,19342400.0,4.7882,4.8134,4.7798,4.7966,19342400.0
2008-09-08 10:10:00,5.7,5.72,5.65,5.67,13921600.0,4.7966,4.8134,4.7545,4.7713,13921600.0
2008-09-08 10:15:00,5.67,5.68,5.61,5.63,19457200.0,4.7713,4.7798,4.7209,4.7377,19457200.0
2008-09-08 10:20:00,5.63,5.67,5.62,5.64,16268000.0,4.7377,4.7713,4.7293,4.7461,16268000.0
2008-09-08 10:25:00,5.64,5.67,5.62,5.67,14137200.0,4.7461,4.7713,4.7293,4.7713,14137200.0
2008-09-08 10:30:00,5.67,5.69,5.66,5.68,11799200.0,4.7713,4.7882,4.7629,4.7798,11799200.0
2008-09-08 10:35:00,5.68,5.73,5.67,5.73,14523600.0,4.7798,4.8218,4.7713,4.8218,14523600.0
2008-09-08 10:40:00,5.72,5.74,5.72,5.72,11219600.0,4.8134,4.8302,4.8134,4.8134,11219600.0
2008-09-08 10:45:00,5.72,5.72,5.68,5.7,12356400.0,4.8134,4.8134,4.7798,4.7966,12356400.0
2008-09-08 10:50:00,5.7,5.7,5.63,5.63,13118000.0,4.7966,4.7966,4.7377,4.7377,13118000.0
2008-09-08 10:55:00,5.63,5.66,5.62,5.62,14604800.0,4.7377,4.7629,4.7293,4.7293,14604800.0
2008-09-08 11:00:00,5.62,5.69,5.57,5.57,27882400.0,4.7293,4.7882,4.6872,4.6872,27882400.0
2008-09-08 11:05:00,5.57,5.59,5.56,5.56,16242800.0,4.6872,4.704,4.6788,4.6788,16242800.0
2008-09-08 11:10:00,5.56,5.62,5.56,5.6,14837200.0,4.6788,4.7293,4.6788,4.7124,14837200.0
2008-09-08 11:15:00,5.6,5.61,5.57,5.58,6960800.0,4.7124,4.7209,4.6872,4.6956,6960800.0
2008-09-08 11:20:00,5.58,5.59,5.55,5.56,12636400.0,4.6956,4.704,4.6704,4.6788,12636400.0
2008-09-08 11:25:00,5.56,5.57,5.52,5.53,18074000.0,4.6788,4.6872,4.6451,4.6535,18074000.0
2008-09-08 11:30:00,5.53,5.56,5.52,5.54,12157600.0,4.6535,4.6788,4.6451,4.6619,12157600.0
2008-09-08 11:35:00,5.54,5.6,5.53,5.57,13496000.0,4.6619,4.7124,4.6535,4.6872,13496000.0
2008-09-08 11:40:00,5.57,5.58,5.54,5.56,8836800.0,4.6872,4.6956,4.6619,4.6788,8836800.0
2008-09-08 11:45:00,5.56,5.57,5.49,5.5,15727600.0,4.6788,4.6872,4.6199,4.6283,15727600.0
2008-09-08 11:50:00,5.5,5.51,5.47,5.47,17085600.0,4.6283,4.6367,4.603,4.603,17085600.0
2008-09-08 11:55:00,5.47,5.48,5.45,5.48,20218800.0,4.603,4.6115,4.5862,4.6115,20218800.0
2008-09-08 12:00:00,5.48,5.5,5.46,5.46,16802800.0,4.6115,4.6283,4.5946,4.5946,16802800.0
2008-09-08 12:05:00,5.46,5.48,5.43,5.44,17130400.0,4.5946,4.6115,4.5694,4.5778,17130400.0
2008-09-08 12:10:00,5.44,5.44,5.41,5.44,19093200.0,4.5778,4.5778,4.5525,4.5778,19093200.0
2008-09-08 12:15:00,5.44,5.49,5.43,5.48,12675600.0,4.5778,4.6199,4.5694,4.6115,12675600.0
2008-09-08 12:20:00,5.48,5.5,5.48,5.49,11090800.0,4.6115,4.6283,4.6115,4.6199,11090800.0
2008-09-08 12:25:00,5.49,5.51,5.48,5.5,9343600.0,4.6199,4.6367,4.6115,4.6283,9343600.0
2008-09-08 12:30:00,5.5,5.55,5.5,5.54,16581600.0,4.6283,4.6704,4.6283,4.6619,16581600.0
2008-09-08 12:35:00,5.54,5.55,5.52,5.54,9528400.0,4.6619,4.6704,4.6451,4.6619,9528400.0
2008-09-08 12:40:00,5.54,5.58,5.54,5.56,11642400.0,4.6619,4.6956,4.6619,4.6788,11642400.0
2008-09-08 12:45:00,5.56,5.59,5.56,5.58,9338000.0,4.6788,4.704,4.6788,4.6956,9338000.0
2008-09-08 12:50:00,5.58,5.58,5.56,5.58,7036400.0,4.6956,4.6956,4.6788,4.6956,7036400.0
2008-09-08 12:55:00,5.58,5.6,5.57,5.58,9489200.0,4.6956,4.7124,4.6872,4.6956,9489200.0
2008-09-08 13:00:00,5.58,5.6,5.56,5.56,10455200.0,4.6956,4.7124,4.6788,4.6788,10455200.0
2008-09-08 13:05:00,5.56,5.57,5.52,5.52,12448800.0,4.6788,4.6872,4.6451,4.6451,12448800.0
2008-09-08 13:10:00,5.52,5.56,5.52,5.55,6798400.0,4.6451,4.6788,4.6451,4.6704,6798400.0
2008-09-08 13:15:00,5.55,5.55,5.52,5.54,5846400.0,4.6704,4.6704,4.6451,4.6619,5846400.0
2008-09-08 13:20:00,5.54,5.55,5.52,5.55,5460000.0,4.6619,4.6704,4.6451,4.6704,5460000.0
2008-09-08 13:25:00,5.55,5.57,5.54,5.56,7246400.0,4.6704,4.6872,4.6619,4.6788,7246400.0
2008-09-08 13:30:00,5.56,5.56,5.53,5.53,6406400.0,4.6788,4.6788,4.6535,4.6535,6406400.0
2008-09-08 13:35:00,5.53,5.56,5.53,5.53,6944000.0,4.6535,4.6788,4.6535,4.6535,6944000.0
2008-09-08 13:40:00,5.53,5.54,5.51,5.54,9996000.0,4.6535,4.6619,4.6367,4.6619,9996000.0
2008-09-08 13:45:00,5.54,5.55,5.53,5.53,6963600.0,4.6619,4.6704,4.6535,4.6535,6963600.0
2008-09-08 13:50:00,5.53,5.54,5.52,5.52,5933200.0,4.6535,4.6619,4.6451,4.6451,5933200.0
2008-09-08 13:55:00,5.52,5.54,5.51,5.52,7128800.0,4.6451,4.6619,4.6367,4.6451,7128800.0
2008-09-08 14:00:00,5.51,5.56,5.5,5.55,12152000.0,4.6367,4.6788,4.6283,4.6704,12152000.0
2008-09-08 14:05:00,5.55,5.56,5.52,5.54,13020000.0,4.6704,4.6788,4.6451,4.6619,13020000.0
2008-09-08 14:10:00,5.54,5.58,5.53,5.57,12955600.0,4.6619,4.6956,4.6535,4.6872,12955600.0
2008-09-08 14:15:00,5.57,5.58,5.56,5.58,6431600.0,4.6872,4.6956,4.6788,4.6956,6431600.0
2008-09-08 14:20:00,5.58,5.61,5.56,5.59,13171200.0,4.6956,4.7209,4.6788,4.704,13171200.0
2008-09-08 14:25:00,5.6,5.6,5.58,5.59,7229600.0,4.7124,4.7124,4.6956,4.704,7229600.0
2008-09-08 14:30:00,5.59,5.6,5.57,5.57,9494800.0,4.704,4.7124,4.6872,4.6872,9494800.0
2008-09-08 14:35:00,5.57,5.61,5.57,5.6,8526000.0,4.6872,4.7209,4.6872,4.7124,8526000.0
2008-09-08 14:40:00,5.6,5.6,5.59,5.6,5818400.0,4.7124,4.7124,4.704,4.7124,5818400.0
2008-09-08 14:45:00,5.6,5.62,5.59,5.59,8708000.0,4.7124,4.7293,4.704,4.704,8708000.0
2008-09-08 14:50:00,5.59,5.59,5.58,5.59,5101600.0,4.704,4.704,4.6956,4.704,5101600.0
2008-09-08 14:55:00,5.59,5.59,5.56,5.58,7392000.0,4.704,4.704,4.6788,4.6956,7392000.0
2008-09-08 15:00:00,5.58,5.59,5.57,5.57,5698000.0,4.6956,4.704,4.6872,4.6872,5698000.0
2008-09-08 15:05:00,5.57,5.57,5.54,5.55,8948800.0,4.6872,4.6872,4.6619,4.6704,8948800.0
2008-09-08 15:10:00,5.55,5.57,5.54,5.57,7445200.0,4.6704,4.6872,4.6619,4.6872,7445200.0
2008-09-08 15:15:00,5.57,5.58,5.56,5.58,5731600.0,4.6872,4.6956,4.6788,4.6956,5731600.0
2008-09-08 15:20:00,5.58,5.62,5.57,5.61,11687200.0,4.6956,4.7293,4.6872,4.7209,11687200.0
2008-09-08 15:25:00,5.61,5.62,5.6,5.61,8657600.0,4.7209,4.7293,4.7124,4.7209,8657600.0
2008-09-08 15:30:00,5.61,5.66,5.6,5.66,21971600.0,4.7209,4.7629,4.7124,4.7629,21971600.0
2008-09-08 15:35:00,5.66,5.67,5.64,5.64,17197600.0,4.7629,4.7713,4.7461,4.7461,17197600.0
2008-09-08 15:40:00,5.64,5.66,5.61,5.63,13804000.0,4.7461,4.7629,4.7209,4.7377,13804000.0
2008-09-08 15:45:00,5.63,5.65,5.63,5.63,11732000.0,4.7377,4.7545,4.7377,4.7377,11732000.0
2008-09-08 15:50:00,5.63,5.65,5.61,5.63,13000400.0,4.7377,4.7545,4.7209,4.7377,13000400.0
2008-09-08 15:55:00,5.63,5.65,5.61,5.64,19367600.0,4.7377,4.7545,4.7209,4.7461,19367600.0
2008-09-09 09:30:00,5.6,5.61,5.55,5.6,20871200.0,4.7124,4.7209,4.6704,4.7124,20871200.0
2008-09-09 09:35:00,5.6,5.66,5.6,5.64,20496000.0,4.7124,4.7629,4.7124,4.7461,20496000.0
2008-09-09 09:40:00,5.64,5.69,5.63,5.67,24099600.0,4.7461,4.7882,4.7377,4.7713,24099600.0
2008-09-09 09:45:00,5.67,5.71,5.67,5.69,16970800.0,4.7713,4.805,4.7713,4.7882,16970800.0
2008-09-09 09:50:00,5.69,5.7,5.67,5.7,12115600.0,4.7882,4.7966,4.7713,4.7966,12115600.0
2008-09-09 09:55:00,5.71,5.71,5.66,5.67,13666800.0,4.805,4.805,4.7629,4.7713,13666800.0
2008-09-09 10:00:00,5.66,5.67,5.64,5.65,15624000.0,4.7629,4.7713,4.7461,4.7545,15624000.0
2008-09-09 10:05:00,5.65,5.67,5.64,5.64,12698000.0,4.7545,4.7713,4.7461,4.7461,12698000.0
2008-09-09 10:10:00,5.64,5.64,5.62,5.63,13742400.0,4.7461,4.7461,4.7293,4.7377,13742400.0
2008-09-09 10:15:00,5.63,5.66,5.62,5.64,9637600.0,4.7377,4.7629,4.7293,4.7461,9637600.0
2008-09-09 10:20:00,5.64,5.67,5.63,5.65,8979600.0,4.7461,4.7713,4.7377,4.7545,8979600.0
2008-09-09 10:25:00,5.65,5.66,5.64,5.65,9388400.0,4.7545,4.7629,4.7461,4.7545,9388400.0
2008-09-09 10:30:00,5.65,5.68,5.63,5.68,10637200.0,4.7545,4.7798,4.7377,4.7798,10637200.0
2008-09-09 10:35:00,5.68,5.68,5.65,5.67,7579600.0,4.7798,4.7798,4.7545,4.7713,7579600.0
2008-09-09 10:40:00,5.67,5.68,5.65,5.66,7498400.0,4.7713,4.7798,4.7545,4.7629,7498400.0
2008-09-09 10:45:00,5.66,5.68,5.65,5.67,12462800.0,4.7629,4.7798,4.7545,4.7713,12462800.0
2008-09-09 10:50:00,5.67,5.69,5.66,5.66,13764800.0,4.7713,4.7882,4.7629,4.7629,13764800.0
2008-09-09 10:55:00,5.66,5.67,5.64,5.66,14428400.0,4.7629,4.7713,4.7461,4.7629,14428400.0
2008-09-09 11:00:00,5.66,5.68,5.65,5.67,8937600.0,4.7629,4.7798,4.7545,4.7713,8937600.0
2008-09-09 11:05:00,5.67,5.67,5.65,5.65,7033600.0,4.7713,4.7713,4.7545,4.7545,7033600.0
2008-09-09 11:10:00,5.65,5.65,5.6,5.62,16844800.0,4.7545,4.7545,4.7124,4.7293,16844800.0
2008-09-09 11:15:00,5.62,5.62,5.6,5.62,14224000.0,4.7293,4.7293,4.7124,4.7293,14224000.0
2008-09-09 11:20:00,5.62,5.65,5.62,5.64,8363600.0,4.7293,4.7545,4.7293,4.7461,8363600.0
2008-09-09 11:25:00,5.64,5.66,5.64,5.65,5980800.0,4.7461,4.7629,4.7461,4.7545,5980800.0
2008-09-09 11:30:00,5.65,5.66,5.63,5.64,4471600.0,4.7545,4.7629,4.7377,4.7461,4471600.0
2008-09-09 11:35:00,5.64,5.68,5.62,5.67,8562400.0,4.7461,4.7798,4.7293,4.7713,8562400.0
2008-09-09 11:40:00,5.67,5.68,5.65,5.66,6070400.0,4.7713,4.7798,4.7545,4.7629,6070400.0
2008-09-09 11:45:00,5.66,5.66,5.64,5.65,4365200.0,4.7629,4.7629,4.7461,4.7545,4365200.0
2008-09-09 11:50:00,5.65,5.66,5.64,5.64,6624800.0,4.7545,4.7629,4.7461,4.7461,6624800.0
2008-09-09 11:55:00,5.64,5.65,5.63,5.63,4382000.0,4.7461,4.7545,4.7377,4.7377,4382000.0
2008-09-09 12:00:00,5.63,5.64,5.63,5.63,7753200.0,4.7377,4.7461,4.7377,4.7377,7753200.0
2008-09-09 12:05:00,5.63,5.64,5.61,5.61,6070400.0,4.7377,4.7461,4.7209,4.7209,6070400.0
2008-09-09 12:10:00,5.61,5.62,5.59,5.6,8982400.0,4.7209,4.7293,4.704,4.7124,8982400.0
2008-09-09 12:15:00,5.6,5.6,5.57,5.58,9648800.0,4.7124,4.7124,4.6872,4.6956,9648800.0
2008-09-09 12:20:00,5.58,5.6,5.58,5.59,5616800.0,4.6956,4.7124,4.6956,4.704,5616800.0
2008-09-09 12:25:00,5.59,5.6,5.58,5.58,5418000.0,4.704,4.7124,4.6956,4.6956,5418000.0
2008-09-09 12:30:00,5.58,5.61,5.58,5.6,7854000.0,4.6956,4.7209,4.6956,4.7124,7854000.0
2008-09-09 12:35:00,5.6,5.64,5.6,5.62,7854000.0,4.7124,4.7461,4.7124,4.7293,7854000.0
2008-09-09 12:40:00,5.62,5.64,5.61,5.64,7551600.0,4.7293,4.7461,4.7209,4.7461,7551600.0
2008-09-09 12:45:00,5.64,5.66,5.64,5.64,15797600.0,4.7461,4.7629,4.7461,4.7461,15797600.0
2008-09-09 12:50:00,5.64,5.65,5.63,5.63,6025600.0,4.7461,4.7545,4.7377,4.7377,6025600.0
2008-09-09 12:55:00,5.63,5.63,5.6,5.61,8246000.0,4.7377,4.7377,4.7124,4.7209,8246000.0
2008-09-09 13:00:00,5.61,5.67,5.61,5.66,20804000.0,4.7209,4.7713,4.7209,4.7629,20804000.0
2008-09-09 13:05:00,5.66,5.71,5.64,5.65,33692400.0,4.7629,4.805,4.7461,4.7545,33692400.0
2008-09-09 13:10:00,5.65,5.65,5.56,5.59,31256400.0,4.7545,4.7545,4.6788,4.704,31256400.0
2008-09-09 13:15:00,5.59,5.64,5.59,5.6,19199600.0,4.704,4.7461,4.704,4.7124,19199600.0
2008-09-09 13:20:00,5.6,5.62,5.55,5.55,21028000.0,4.7124,4.7293,4.6704,4.6704,21028000.0
2008-09-09 13:25:00,5.55,5.55,5.49,5.53,34174000.0,4.6704,4.6704,4.6199,4.6535,34174000.0
2008-09-09 13:30:00,5.52,5.53,5.49,5.52,21862400.0,4.6451,4.6535,4.6199,4.6451,21862400.0
2008-09-09 13:35:00,5.52,5.53,5.48,5.5,23150400.0,4.6451,4.6535,4.6115,4.6283,23150400.0
2008-09-09 13:40:00,5.5,5.51,5.44,5.47,29274000.0,4.6283,4.6367,4.5778,4.603,29274000.0
2008-09-09 13:45:00,5.47,5.5,5.46,5.46,24360000.0,4.603,4.6283,4.5946,4.5946,24360000.0
2008-09-09 13:50:00,5.46,5.48,5.45,5.46,18687200.0,4.5946,4.6115,4.5862,4.5946,18687200.0
2008-09-09 13:55:00,5.46,5.47,5.42,5.45,28061600.0,4.5946,4.603,4.561,4.5862,28061600.0
2008-09-09 14:00:00,5.45,5.48,5.45,5.47,19143600.0,4.5862,4.6115,4.5862,4.603,19143600.0
2008-09-09 14:05:00,5.48,5.48,5.45,5.47,19583200.0,4.6115,4.6115,4.5862,4.603,19583200.0
2008-09-09 14:10:00,5.47,5.48,5.45,5.46,13734000.0,4.603,4.6115,4.5862,4.5946,13734000.0
2008-09-09 14:15:00,5.46,5.49,5.46,5.47,13202000.0,4.5946,4.6199,4.5946,4.603,13202000.0
2008-09-09 14:20:00,5.47,5.51,5.46,5.51,14005600.0,4.603,4.6367,4.5946,4.6367,14005600.0
2008-09-09 14:25:00,5.51,5.51,5.48,5.49,14086800.0,4.6367,4.6367,4.6115,4.6199,14086800.0
2008-09-09 14:30:00,5.49,5.49,5.47,5.48,9920400.0,4.6199,4.6199,4.603,4.6115,9920400.0
2008-09-09 14:35:00,5.48,5.48,5.46,5.46,9172800.0,4.6115,4.6115,4.5946,4.5946,9172800.0
2008-09-09 14:40:00,5.46,5.47,5.45,5.46,11440800.0,4.5946,4.603,4.5862,4.5946,11440800.0
2008-09-09 14:45:00,5.46,5.47,5.41,5.47,47003600.0,4.5946,4.603,4.5525,4.603,47003600.0
2008-09-09 14:50:00,5.47,5.47,5.41,5.42,31077200.0,4.603,4.603,4.5525,4.561,31077200.0
2008-09-09 14:55:00,5.42,5.44,5.39,5.41,24570000.0,4.561,4.5778,4.5357,4.5525,24570000.0
2008-09-09 15:00:00,5.41,5.42,5.38,5.38,19031600.0,4.5525,4.561,4.5273,4.5273,19031600.0
2008-09-09 15:05:00,5.38,5.4,5.37,5.39,17505600.0,4.5273,4.5441,4.5189,4.5357,17505600.0
2008-09-09 15:10:00,5.39,5.39,5.36,5.37,17995600.0,4.5357,4.5357,4.5105,4.5189,17995600.0
2008-09-09 15:15:00,5.37,5.38,5.35,5.36,23200800.0,4.5189,4.5273,4.5021,4.5105,23200800.0
2008-09-09 15:20:00,5.36,5.39,5.36,5.39,14414400.0,4.5105,4.5357,4.5105,4.5357,14414400.0
2008-09-09 15:25:00,5.39,5.43,5.38,5.43,20154400.0,4.5357,4.5694,4.5273,4.5694,20154400.0
2008-09-09 15:30:00,5.43,5.45,5.43,5.43,20014400.0,4.5694,4.5862,4.5694,4.5694,20014400.0
2008-09-09 15:35:00,5.43,5.44,5.42,5.43,14277200.0,4.5694,4.5778,4.561,4.5694,14277200.0
2008-09-09 15:40:00,5.43,5.43,5.4,5.43,16060800.0,4.5694,4.5694,4.5441,4.5694,16060800.0
2008-09-09 15:45:00,5.43,5.44,5.42,5.42,17824800.0,4.5694,4.5778,4.561,4.561,17824800.0
2008-09-09 15:50:00,5.42,5.44,5.41,5.42,17200400.0,4.561,4.5778,4.5525,4.561,17200400.0
2008-09-09 15:55:00,5.42,5.44,5.41,5.41,26006400.0,4.561,4.5778,4.5525,4.5525,26006400.0
2008-09-10 09:30:00,5.45,5.45,5.37,5.39,24687600.0,4.5862,4.5862,4.5189,4.5357,24687600.0
2008-09-10 09:35:00,5.39,5.4,5.33,5.35,25471600.0,4.5357,4.5441,4.4852,4.5021,25471600.0
2008-09-10 09:40:00,5.34,5.38,5.31,5.36,26605600.0,4.4936,4.5273,4.4684,4.5105,26605600.0
2008-09-10 09:45:00,5.36,5.38,5.33,5.37,16769200.0,4.5105,4.5273,4.4852,4.5189,16769200.0
2008-09-10 09:50:00,5.37,5.41,5.36,5.38,21296800.0,4.5189,4.5525,4.5105,4.5273,21296800.0
2008-09-10 09:55:00,5.38,5.38,5.35,5.37,16469600.0,4.5273,4.5273,4.5021,4.5189,16469600.0
2008-09-10 10:00:00,5.37,5.43,5.36,5.43,24528000.0,4.5189,4.5694,4.5105,4.5694,24528000.0
2008-09-10 10:05:00,5.43,5.46,5.41,5.45,22990800.0,4.5694,4.5946,4.5525,4.5862,22990800.0
2008-09-10 10:10:00,5.45,5.45,5.41,5.42,18272800.0,4.5862,4.5862,4.5525,4.561,18272800.0
2008-09-10 10:15:00,5.42,5.43,5.4,5.42,11914000.0,4.561,4.5694,4.5441,4.561,11914000.0
2008-09-10 10:20:00,5.42,5.43,5.4,5.4,11043200.0,4.561,4.5694,4.5441,4.5441,11043200.0
2008-09-10 10:25:00,5.4,5.44,5.39,5.43,10511200.0,4.5441,4.5778,4.5357,4.5694,10511200.0
2008-09-10 10:30:00,5.43,5.43,5.41,5.42,8293600.0,4.5694,4.5694,4.5525,4.561,8293600.0
2008-09-10 10:35:00,5.42,5.44,5.41,5.43,12454400.0,4.561,4.5778,4.5525,4.5694,12454400.0
2008-09-10 10:40:00,5.43,5.43,5.41,5.42,8024800.0,4.5694,4.5694,4.5525,4.561,8024800.0
2008-09-10 10:45:00,5.42,5.43,5.38,5.39,12171600.0,4.561,4.5694,4.5273,4.5357,12171600.0
2008-09-10 10:50:00,5.39,5.41,5.37,5.37,10228400.0,4.5357,4.5525,4.5189,4.5189,10228400.0
2008-09-10 10:55:00,5.37,5.39,5.36,5.38,10040800.0,4.5189,4.5357,4.5105,4.5273,10040800.0
2008-09-10 11:00:00,5.38,5.39,5.37,5.38,8878800.0,4.5273,4.5357,4.5189,4.5273,8878800.0
2008-09-10 11:05:00,5.38,5.39,5.37,5.39,8842400.0,4.5273,4.5357,4.5189,4.5357,8842400.0
2008-09-10 11:10:00,5.39,5.4,5.38,5.39,6904800.0,4.5357,4.5441,4.5273,4.5357,6904800.0
2008-09-10 11:15:00,5.39,5.42,5.39,5.41,6238400.0,4.5357,4.561,4.5357,4.5525,6238400.0
2008-09-10 11:20:00,5.41,5.43,5.41,5.42,8887200.0,4.5525,4.5694,4.5525,4.561,8887200.0
2008-09-10 11:25:00,5.42,5.42,5.4,5.41,6535200.0,4.561,4.561,4.5441,4.5525,6535200.0
2008-09-10 11:30:00,5.41,5.45,5.4,5.45,10780000.0,4.5525,4.5862,4.5441,4.5862,10780000.0
2008-09-10 11:35:00,5.45,5.46,5.43,5.44,10178000.0,4.5862,4.5946,4.5694,4.5778,10178000.0
2008-09-10 11:40:00,5.44,5.48,5.44,5.47,15604400.0,4.5778,4.6115,4.5778,4.603,15604400.0
2008-09-10 11:45:00,5.47,5.48,5.46,5.47,9534000.0,4.603,4.6115,4.5946,4.603,9534000.0
2008-09-10 11:50:00,5.47,5.49,5.45,5.46,8806000.0,4.603,4.6199,4.5862,4.5946,8806000.0
2008-09-10 11:55:00,5.46,5.47,5.45,5.45,5908000.0,4.5946,4.603,4.5862,4.5862,5908000.0
2008-09-10 12:00:00,5.45,5.48,5.45,5.47,5994800.0,4.5862,4.6115,4.5862,4.603,5994800.0
2008-09-10 12:05:00,5.47,5.48,5.46,5.47,8464400.0,4.603,4.6115,4.5946,4.603,8464400.0
2008-09-10 12:10:00,5.47,5.5,5.47,5.47,12255600.0,4.603,4.6283,4.603,4.603,12255600.0
2008-09-10 12:15:00,5.47,5.51,5.47,5.5,10018400.0,4.603,4.6367,4.603,4.6283,10018400.0
2008-09-10 12:20:00,5.5,5.51,5.5,5.5,10376800.0,4.6283,4.6367,4.6283,4.6283,10376800.0
2008-09-10 12:25:00,5.5,5.51,5.49,5.5,6322400.0,4.6283,4.6367,4.6199,4.6283,6322400.0
2008-09-10 12:30:00,5.5,5.51,5.5,5.51,7523600.0,4.6283,4.6367,4.6283,4.6367,7523600.0
2008-09-10 12:35:00,5.51,5.53,5.51,5.52,10861200.0,4.6367,4.6535,4.6367,4.6451,10861200.0
2008-09-10 12:40:00,5.52,5.54,5.5,5.51,8876000.0,4.6451,4.6619,4.6283,4.6367,8876000.0
2008-09-10 12:45:00,5.51,5.52,5.49,5.5,9094400.0,4.6367,4.6451,4.6199,4.6283,9094400.0
2008-09-10 12:50:00,5.5,5.5,5.48,5.5,5401200.0,4.6283,4.6283,4.6115,4.6283,5401200.0
2008-09-10 12:55:00,5.5,5.51,5.48,5.49,6529600.0,4.6283,4.6367,4.6115,4.6199,6529600.0
2008-09-10 13:00:00,5.49,5.5,5.49,5.49,5362000.0,4.6199,4.6283,4.6199,4.6199,5362000.0
2008-09-10 13:05:00,5.49,5.5,5.47,5.47,8610000.0,4.6199,4.6283,4.603,4.603,8610000.0
2008-09-10 13:10:00,5.47,5.47,5.46,5.46,6972000.0,4.603,4.603,4.5946,4.5946,6972000.0
2008-09-10 13:15:00,5.46,5.48,5.46,5.46,7456400.0,4.5946,4.6115,4.5946,4.5946,7456400.0
2008-09-10 13:20:00,5.46,5.46,5.45,5.46,6350400.0,4.5946,4.5946,4.5862,4.5946,6350400.0
2008-09-10 13:25:00,5.46,5.46,5.45,5.45,3880800.0,4.5946,4.5946,4.5862,4.5862,3880800.0
2008-09-10 13:30:00,5.45,5.46,5.44,5.45,4779600.0,4.5862,4.5946,4.5778,4.5862,4779600.0
2008-09-10 13:35:00,5.44,5.45,5.43,5.43,12588800.0,4.5778,4.5862,4.5694,4.5694,12588800.0
2008-09-10 13:40:00,5.43,5.43,5.4,5.4,16637600.0,4.5694,4.5694,4.5441,4.5441,16637600.0
2008-09-10 13:45:00,5.4,5.41,5.37,5.37,14994000.0,4.5441,4.5525,4.5189,4.5189,14994000.0
2008-09-10 13:50:00,5.37,5.38,5.35,5.37,21084000.0,4.5189,4.5273,4.5021,4.5189,21084000.0
2008-09-10 13:55:00,5.37,5.38,5.36,5.37,9562000.0,4.5189,4.5273,4.5105,4.5189,9562000.0
2008-09-10 14:00:00,5.37,5.39,5.36,5.37,8660400.0,4.5189,4.5357,4.5105,4.5189,8660400.0
2008-09-10 14:05:00,5.37,5.41,5.37,5.4,11267200.0,4.5189,4.5525,4.5189,4.5441,11267200.0
2008-09-10 14:10:00,5.4,5.42,5.4,5.42,15500800.0,4.5441,4.561,4.5441,4.561,15500800.0
2008-09-10 14:15:00,5.42,5.45,5.42,5.44,16214800.0,4.561,4.5862,4.561,4.5778,16214800.0
2008-09-10 14:20:00,5.44,5.44,5.42,5.43,13073200.0,4.5778,4.5778,4.561,4.5694,13073200.0
2008-09-10 14:25:00,5.43,5.45,5.43,5.44,9273600.0,4.5694,4.5862,4.5694,4.5778,9273600.0
2008-09-10 14:30:00,5.44,5.48,5.44,5.48,14529200.0,4.5778,4.6115,4.5778,4.6115,14529200.0
2008-09-10 14:35:00,5.48,5.48,5.45,5.46,11177600.0,4.6115,4.6115,4.5862,4.5946,11177600.0
2008-09-10 14:40:00,5.46,5.47,5.44,5.44,13176800.0,4.5946,4.603,4.5778,4.5778,13176800.0
2008-09-10 14:45:00,5.44,5.46,5.44,5.45,15554000.0,4.5778,4.5946,4.5778,4.5862,15554000.0
2008-09-10 14:50:00,5.45,5.45,5.43,5.44,16511600.0,4.5862,4.5862,4.5694,4.5778,16511600.0
2008-09-10 14:55:00,5.44,5.44,5.42,5.43,9192400.0,4.5778,4.5778,4.561,4.5694,9192400.0
2008-09-10 15:00:00,5.43,5.45,5.43,5.44,8430800.0,4.5694,4.5862,4.5694,4.5778,8430800.0
2008-09-10 15:05:00,5.44,5.47,5.44,5.45,13182400.0,4.5778,4.603,4.5778,4.5862,13182400.0
2008-09-10 15:10:00,5.45,5.47,5.43,5.47,17950800.0,4.5862,4.603,4.5694,4.603,17950800.0
2008-09-10 15:15:00,5.47,5.48,5.47,5.47,11748800.0,4.603,4.6115,4.603,4.603,11748800.0
2008-09-10 15:20:00,5.47,5.48,5.45,5.47,13641600.0,4.603,4.6115,4.5862,4.603,13641600.0
2008-09-10 15:25:00,5.47,5.47,5.45,5.46,12910800.0,4.603,4.603,4.5862,4.5946,12910800.0
2008-09-10 15:30:00,5.46,5.47,5.45,5.47,9354800.0,4.5946,4.603,4.5862,4.603,9354800.0
2008-09-10 15:35:00,5.47,5.47,5.42,5.43,13246800.0,4.603,4.603,4.561,4.5694,13246800.0
2008-09-10 15:40:00,5.43,5.44,5.42,5.44,12838000.0,4.5694,4.5778,4.561,4.5778,12838000.0
2008-09-10 15:45:00,5.44,5.44,5.42,5.44,12401200.0,4.5778,4.5778,4.561,4.5778,12401200.0
2008-09-10 15:50:00,5.44,5.46,5.42,5.43,12916400.0,4.5778,4.5946,4.561,4.5694,12916400.0
2008-09-10 15:55:00,5.43,5.44,5.41,5.41,19877200.0,4.5694,4.5778,4.5525,4.5525,19877200.0
2008-09-11 09:30:00,5.29,5.3,5.27,5.29,36139600.0,4.4516,4.46,4.4347,4.4516,36139600.0
2008-09-11 09:35:00,5.29,5.31,5.25,5.26,25667600.0,4.4516,4.4684,4.4179,4.4263,25667600.0
2008-09-11 09:40:00,5.26,5.26,5.21,5.22,29878800.0,4.4263,4.4263,4.3842,4.3927,29878800.0
2008-09-11 09:45:00,5.22,5.26,5.22,5.25,18421200.0,4.3927,4.4263,4.3927,4.4179,18421200.0
2008-09-11 09:50:00,5.25,5.28,5.24,5.27,23469600.0,4.4179,4.4432,4.4095,4.4347,23469600.0
2008-09-11 09:55:00,5.27,5.28,5.24,5.24,15290800.0,4.4347,4.4432,4.4095,4.4095,15290800.0
2008-09-11 10:00:00,5.24,5.28,5.23,5.26,20963600.0,4.4095,4.4432,4.4011,4.4263,20963600.0
2008-09-11 10:05:00,5.26,5.27,5.25,5.26,16290400.0,4.4263,4.4347,4.4179,4.4263,16290400.0
2008-09-11 10:10:00,5.26,5.27,5.22,5.25,25715200.0,4.4263,4.4347,4.3927,4.4179,25715200.0
2008-09-11 10:15:00,5.25,5.29,5.25,5.29,20333600.0,4.4179,4.4516,4.4179,4.4516,20333600.0
2008-09-11 10:20:00,5.29,5.32,5.27,5.3,18894400.0,4.4516,4.4768,4.4347,4.46,18894400.0
2008-09-11 10:25:00,5.3,5.32,5.28,5.28,15758400.0,4.46,4.4768,4.4432,4.4432,15758400.0
2008-09-11 10:30:00,5.28,5.29,5.27,5.28,10029600.0,4.4432,4.4516,4.4347,4.4432,10029600.0
2008-09-11 10:35:00,5.28,5.28,5.27,5.28,7764400.0,4.4432,4.4432,4.4347,4.4432,7764400.0
2008-09-11 10:40:00,5.28,5.31,5.27,5.31,12796000.0,4.4432,4.4684,4.4347,4.4684,12796000.0
2008-09-11 10:45:00,5.31,5.33,5.3,5.31,13174000.0,4.4684,4.4852,4.46,4.4684,13174000.0
2008-09-11 10:50:00,5.31,5.33,5.29,5.32,12544000.0,4.4684,4.4852,4.4516,4.4768,12544000.0
2008-09-11 10:55:00,5.32,5.32,5.3,5.32,11205600.0,4.4768,4.4768,4.46,4.4768,11205600.0
2008-09-11 11:00:00,5.32,5.34,5.31,5.31,13907600.0,4.4768,4.4936,4.4684,4.4684,13907600.0
2008-09-11 11:05:00,5.31,5.33,5.3,5.3,10225600.0,4.4684,4.4852,4.46,4.46,10225600.0
2008-09-11 11:10:00,5.3,5.31,5.29,5.29,8775200.0,4.46,4.4684,4.4516,4.4516,8775200.0
2008-09-11 11:15:00,5.3,5.31,5.29,5.3,5574800.0,4.46,4.4684,4.4516,4.46,5574800.0
2008-09-11 11:20:00,5.3,5.3,5.28,5.29,7201600.0,4.46,4.46,4.4432,4.4516,7201600.0
2008-09-11 11:25:00,5.29,5.3,5.29,5.3,6484800.0,4.4516,4.46,4.4516,4.46,6484800.0
2008-09-11 11:30:00,5.3,5.32,5.3,5.32,8559600.0,4.46,4.4768,4.46,4.4768,8559600.0
2008-09-11 11:35:00,5.32,5.33,5.31,5.33,9797200.0,4.4768,4.4852,4.4684,4.4852,9797200.0
2008-09-11 11:40:00,5.33,5.35,5.29,5.34,14722400.0,4.4852,4.5021,4.4516,4.4936,14722400.0
2008-09-11 11:45:00,5.34,5.34,5.33,5.34,7540400.0,4.4936,4.4936,4.4852,4.4936,7540400.0
2008-09-11 11:50:00,5.34,5.36,5.33,5.36,11592000.0,4.4936,4.5105,4.4852,4.5105,11592000.0
2008-09-11 11:55:00,5.36,5.39,5.36,5.39,16413600.0,4.5105,4.5357,4.5105,4.5357,16413600.0
2008-09-11 12:00:00,5.39,5.42,5.39,5.39,23335200.0,4.5357,4.561,4.5357,4.5357,23335200.0
2008-09-11 12:05:00,5.4,5.4,5.37,5.37,11807600.0,4.5441,4.5441,4.5189,4.5189,11807600.0
2008-09-11 12:10:00,5.37,5.38,5.36,5.37,7929600.0,4.5189,4.5273,4.5105,4.5189,7929600.0
2008-09-11 12:15:00,5.37,5.38,5.36,5.36,6028400.0,4.5189,4.5273,4.5105,4.5105,6028400.0
2008-09-11 12:20:00,5.36,5.37,5.35,5.37,6703200.0,4.5105,4.5189,4.5021,4.5189,6703200.0
2008-09-11 12:25:00,5.37,5.37,5.36,5.36,4740400.0,4.5189,4.5189,4.5105,4.5105,4740400.0
2008-09-11 12:30:00,5.36,5.36,5.34,5.35,11998000.0,4.5105,4.5105,4.4936,4.5021,11998000.0
2008-09-11 12:35:00,5.35,5.36,5.33,5.34,11354000.0,4.5021,4.5105,4.4852,4.4936,11354000.0
2008-09-11 12:40:00,5.34,5.34,5.32,5.33,10348800.0,4.4936,4.4936,4.4768,4.4852,10348800.0
2008-09-11 12:45:00,5.33,5.34,5.33,5.33,6428800.0,4.4852,4.4936,4.4852,4.4852,6428800.0
2008-09-11 12:50:00,5.33,5.36,5.33,5.35,7263200.0,4.4852,4.5105,4.4852,4.5021,7263200.0
2008-09-11 12:55:00,5.35,5.36,5.35,5.35,6692000.0,4.5021,4.5105,4.5021,4.5021,6692000.0
2008-09-11 13:00:00,5.35,5.35,5.33,5.34,6151600.0,4.5021,4.5021,4.4852,4.4936,6151600.0
2008-09-11 13:05:00,5.34,5.34,5.31,5.32,8724800.0,4.4936,4.4936,4.4684,4.4768,8724800.0
2008-09-11 13:10:00,5.32,5.32,5.31,5.31,7366800.0,4.4768,4.4768,4.4684,4.4684,7366800.0
2008-09-11 13:15:00,5.31,5.32,5.3,5.31,7999600.0,4.4684,4.4768,4.46,4.4684,7999600.0
2008-09-11 13:20:00,5.31,5.32,5.3,5.3,5734400.0,4.4684,4.4768,4.46,4.46,5734400.0
2008-09-11 13:25:00,5.3,5.31,5.3,5.31,5104400.0,4.46,4.4684,4.46,4.4684,5104400.0
2008-09-11 13:30:00,5.31,5.32,5.3,5.3,7369600.0,4.4684,4.4768,4.46,4.46,7369600.0
2008-09-11 13:35:00,5.3,5.32,5.3,5.32,6927200.0,4.46,4.4768,4.46,4.4768,6927200.0
2008-09-11 13:40:00,5.32,5.32,5.31,5.32,6308400.0,4.4768,4.4768,4.4684,4.4768,6308400.0
2008-09-11 13:45:00,5.32,5.33,5.31,5.33,7742000.0,4.4768,4.4852,4.4684,4.4852,7742000.0
2008-09-11 13:50:00,5.33,5.35,5.32,5.34,10712800.0,4.4852,4.5021,4.4768,4.4936,10712800.0
2008-09-11 13:55:00,5.35,5.35,5.33,5.33,11121600.0,4.5021,4.5021,4.4852,4.4852,11121600.0
2008-09-11 14:00:00,5.33,5.34,5.32,5.34,8719200.0,4.4852,4.4936,4.4768,4.4936,8719200.0
2008-09-11 14:05:00,5.34,5.36,5.33,5.35,12261200.0,4.4936,4.5105,4.4852,4.5021,12261200.0
2008-09-11 14:10:00,5.35,5.35,5.33,5.33,7795200.0,4.5021,4.5021,4.4852,4.4852,7795200.0
2008-09-11 14:15:00,5.33,5.35,5.33,5.34,5678400.0,4.4852,4.5021,4.4852,4.4936,5678400.0
2008-09-11 14:20:00,5.34,5.37,5.34,5.36,12283600.0,4.4936,4.5189,4.4936,4.5105,12283600.0
2008-09-11 14:25:00,5.36,5.36,5.35,5.35,7848400.0,4.5105,4.5105,4.5021,4.5021,7848400.0
2008-09-11 14:30:00,5.35,5.36,5.34,5.35,7098000.0,4.5021,4.5105,4.4936,4.5021,7098000.0
2008-09-11 14:35:00,5.35,5.35,5.33,5.34,9388400.0,4.5021,4.5021,4.4852,4.4936,9388400.0
2008-09-11 14:40:00,5.34,5.36,5.33,5.35,6675200.0,4.4936,4.5105,4.4852,4.5021,6675200.0
2008-09-11 14:45:00,5.35,5.37,5.35,5.37,8979600.0,4.5021,4.5189,4.5021,4.5189,8979600.0
2008-09-11 14:50:00,5.37,5.37,5.34,5.36,6910400.0,4.5189,4.5189,4.4936,4.5105,6910400.0
2008-09-11 14:55:00,5.36,5.36,5.33,5.33,7862400.0,4.5105,4.5105,4.4852,4.4852,7862400.0
2008-09-11 15:00:00,5.33,5.35,5.33,5.35,9016000.0,4.4852,4.5021,4.4852,4.5021,9016000.0
2008-09-11 15:05:00,5.35,5.37,5.34,5.36,12465600.0,4.5021,4.5189,4.4936,4.5105,12465600.0
2008-09-11 15:10:00,5.36,5.39,5.36,5.38,14456400.0,4.5105,4.5357,4.5105,4.5273,14456400.0
2008-09-11 15:15:00,5.38,5.38,5.35,5.35,15682800.0,4.5273,4.5273,4.5021,4.5021,15682800.0
2008-09-11 15:20:00,5.35,5.37,5.34,5.36,12986400.0,4.5021,4.5189,4.4936,4.5105,12986400.0
2008-09-11 15:25:00,5.36,5.37,5.33,5.33,10833200.0,4.5105,4.5189,4.4852,4.4852,10833200.0
2008-09-11 15:30:00,5.33,5.35,5.32,5.35,9567600.0,4.4852,4.5021,4.4768,4.5021,9567600.0
2008-09-11 15:35:00,5.35,5.36,5.34,5.36,6347600.0,4.5021,4.5105,4.4936,4.5105,6347600.0
2008-09-11 15:40:00,5.36,5.37,5.35,5.36,11737600.0,4.5105,4.5189,4.5021,4.5105,11737600.0
2008-09-11 15:45:00,5.36,5.36,5.34,5.35,15937600.0,4.5105,4.5105,4.4936,4.5021,15937600.0
2008-09-11 15:50:00,5.35,5.42,5.35,5.42,17883600.0,4.5021,4.561,4.5021,4.561,17883600.0
2008-09-11 15:55:00,5.42,5.46,5.42,5.45,32897200.0,4.561,4.5946,4.561,4.5862,32897200.0
2008-09-12 09:30:00,5.39,5.39,5.34,5.34,18729200.0,4.5357,4.5357,4.4936,4.4936,18729200.0
2008-09-12 09:35:00,5.34,5.35,5.32,5.33,17953600.0,4.4936,4.5021,4.4768,4.4852,17953600.0
2008-09-12 09:40:00,5.33,5.34,5.29,5.32,21982800.0,4.4852,4.4936,4.4516,4.4768,21982800.0
2008-09-12 09:45:00,5.32,5.33,5.3,5.3,15464400.0,4.4768,4.4852,4.46,4.46,15464400.0
2008-09-12 09:50:00,5.3,5.33,5.29,5.32,15002400.0,4.46,4.4852,4.4516,4.4768,15002400.0
2008-09-12 09:55:00,5.32,5.34,5.3,5.3,15736000.0,4.4768,4.4936,4.46,4.46,15736000.0
2008-09-12 10:00:00,5.3,5.31,5.27,5.28,21100800.0,4.46,4.4684,4.4347,4.4432,21100800.0
2008-09-12 10:05:00,5.28,5.31,5.28,5.29,15624000.0,4.4432,4.4684,4.4432,4.4516,15624000.0
2008-09-12 10:10:00,5.29,5.3,5.27,5.28,10684800.0,4.4516,4.46,4.4347,4.4432,10684800.0
2008-09-12 10:15:00,5.28,5.31,5.28,5.29,12199600.0,4.4432,4.4684,4.4432,4.4516,12199600.0
2008-09-12 10:20:00,5.29,5.31,5.28,5.31,11583600.0,4.4516,4.4684,4.4432,4.4684,11583600.0
2008-09-12 10:25:00,5.31,5.32,5.29,5.29,10808000.0,4.4684,4.4768,4.4516,4.4516,10808000.0
2008-09-12 10:30:00,5.29,5.29,5.26,5.27,14380800.0,4.4516,4.4516,4.4263,4.4347,14380800.0
2008-09-12 10:35:00,5.27,5.27,5.23,5.26,22327200.0,4.4347,4.4347,4.4011,4.4263,22327200.0
2008-09-12 10:40:00,5.26,5.27,5.24,5.26,13398000.0,4.4263,4.4347,4.4095,4.4263,13398000.0
2008-09-12 10:45:00,5.26,5.26,5.24,5.25,11608800.0,4.4263,4.4263,4.4095,4.4179,11608800.0
2008-09-12 10:50:00,5.25,5.26,5.25,5.25,11118800.0,4.4179,4.4263,4.4179,4.4179,11118800.0
2008-09-12 10:55:00,5.25,5.26,5.25,5.26,12028800.0,4.4179,4.4263,4.4179,4.4263,12028800.0
2008-09-12 11:00:00,5.26,5.29,5.26,5.28,18309200.0,4.4263,4.4516,4.4263,4.4432,18309200.0
2008-09-12 11:05:00,5.28,5.3,5.27,5.3,11104800.0,4.4432,4.46,4.4347,4.46,11104800.0
2008-09-12 11:10:00,5.3,5.33,5.29,5.33,14624400.0,4.46,4.4852,4.4516,4.4852,14624400.0
2008-09-12 11:15:00,5.33,5.35,5.33,5.35,20675200.0,4.4852,4.5021,4.4852,4.5021,20675200.0
2008-09-12 11:20:00,5.35,5.36,5.29,5.35,17920000.0,4.5021,4.5105,4.4516,4.5021,17920000.0
2008-09-12 11:25:00,5.35,5.36,5.33,5.34,13658400.0,4.5021,4.5105,4.4852,4.4936,13658400.0
2008-09-12 11:30:00,5.34,5.34,5.32,5.33,7828800.0,4.4936,4.4936,4.4768,4.4852,7828800.0
2008-09-12 11:35:00,5.33,5.33,5.32,5.32,6938400.0,4.4852,4.4852,4.4768,4.4768,6938400.0
2008-09-12 11:40:00,5.32,5.33,5.31,5.33,7935200.0,4.4768,4.4852,4.4684,4.4852,7935200.0
2008-09-12 11:45:00,5.33,5.33,5.31,5.32,8106000.0,4.4852,4.4852,4.4684,4.4768,8106000.0
2008-09-12 11:50:00,5.32,5.33,5.3,5.3,8722000.0,4.4768,4.4852,4.46,4.46,8722000.0
2008-09-12 11:55:00,5.3,5.31,5.29,5.31,7322000.0,4.46,4.4684,4.4516,4.4684,7322000.0
2008-09-12 12:00:00,5.31,5.32,5.3,5.31,5516000.0,4.4684,4.4768,4.46,4.4684,5516000.0
2008-09-12 12:05:00,5.31,5.32,5.3,5.31,4779600.0,4.4684,4.4768,4.46,4.4684,4779600.0
2008-09-12 12:10:00,5.31,5.33,5.31,5.31,4228000.0,4.4684,4.4852,4.4684,4.4684,4228000.0
2008-09-12 12:15:00,5.31,5.32,5.3,5.32,7190400.0,4.4684,4.4768,4.46,4.4768,7190400.0
2008-09-12 12:20:00,5.32,5.32,5.31,5.31,4202800.0,4.4768,4.4768,4.4684,4.4684,4202800.0
2008-09-12 12:25:00,5.31,5.31,5.29,5.3,6518400.0,4.4684,4.4684,4.4516,4.46,6518400.0
2008-09-12 12:30:00,5.3,5.3,5.29,5.3,5317200.0,4.46,4.46,4.4516,4.46,5317200.0
2008-09-12 12:35:00,5.3,5.31,5.29,5.3,3626000.0,4.46,4.4684,4.4516,4.46,3626000.0
2008-09-12 12:40:00,5.3,5.31,5.3,5.3,3197600.0,4.46,4.4684,4.46,4.46,3197600.0
2008-09-12 12:45:00,5.3,5.3,5.25,5.27,13722800.0,4.46,4.46,4.4179,4.4347,13722800.0
2008-09-12 12:50:00,5.27,5.27,5.25,5.26,7226800.0,4.4347,4.4347,4.4179,4.4263,7226800.0
2008-09-12 12:55:00,5.26,5.28,5.26,5.26,6274800.0,4.4263,4.4432,4.4263,4.4263,6274800.0
2008-09-12 13:00:00,5.26,5.28,5.26,5.27,4418400.0,4.4263,4.4432,4.4263,4.4347,4418400.0
2008-09-12 13:05:00,5.27,5.27,5.25,5.25,6014400.0,4.4347,4.4347,4.4179,4.4179,6014400.0
2008-09-12 13:10:00,5.25,5.26,5.25,5.25,8251600.0,4.4179,4.4263,4.4179,4.4179,8251600.0
2008-09-12 13:15:00,5.26,5.27,5.26,5.27,5773600.0,4.4263,4.4347,4.4263,4.4347,5773600.0
2008-09-12 13:20:00,5.27,5.29,5.27,5.28,6151600.0,4.4347,4.4516,4.4347,4.4432,6151600.0
2008-09-12 13:25:00,5.28,5.3,5.28,5.29,6930000.0,4.4432,4.46,4.4432,4.4516,6930000.0
2008-09-12 13:30:00,5.29,5.3,5.28,5.29,4992400.0,4.4516,4.46,4.4432,4.4516,4992400.0
2008-09-12 13:35:00,5.29,5.29,5.27,5.28,4832800.0,4.4516,4.4516,4.4347,4.4432,4832800.0
2008-09-12 13:40:00,5.28,5.3,5.27,5.3,6056400.0,4.4432,4.46,4.4347,4.46,6056400.0
2008-09-12 13:45:00,5.3,5.3,5.28,5.3,6104000.0,4.46,4.46,4.4432,4.46,6104000.0
2008-09-12 13:50:00,5.3,5.31,5.29,5.3,4138400.0,4.46,4.4684,4.4516,4.46,4138400.0
2008-09-12 13:55:00,5.3,5.31,5.29,5.3,4376400.0,4.46,4.4684,4.4516,4.46,4376400.0
2008-09-12 14:00:00,5.3,5.3,5.26,5.27,8836800.0,4.46,4.46,4.4263,4.4347,8836800.0
2008-09-12 14:05:00,5.27,5.28,5.27,5.27,4874800.0,4.4347,4.4432,4.4347,4.4347,4874800.0
2008-09-12 14:10:00,5.27,5.29,5.27,5.29,5378800.0,4.4347,4.4516,4.4347,4.4516,5378800.0
2008-09-12 14:15:00,5.28,5.29,5.28,5.29,4544400.0,4.4432,4.4516,4.4432,4.4516,4544400.0
2008-09-12 14:20:00,5.29,5.32,5.29,5.31,9430400.0,4.4516,4.4768,4.4516,4.4684,9430400.0
2008-09-12 14:25:00,5.31,5.31,5.3,5.3,7109200.0,4.4684,4.4684,4.46,4.46,7109200.0
2008-09-12 14:30:00,5.3,5.31,5.3,5.3,5210800.0,4.46,4.4684,4.46,4.46,5210800.0
2008-09-12 14:35:00,5.3,5.32,5.3,5.32,7607600.0,4.46,4.4768,4.46,4.4768,7607600.0
2008-09-12 14:40:00,5.32,5.35,5.32,5.34,12516000.0,4.4768,4.5021,4.4768,4.4936,12516000.0
2008-09-12 14:45:00,5.34,5.36,5.33,5.35,8999200.0,4.4936,4.5105,4.4852,4.5021,8999200.0
2008-09-12 14:50:00,5.35,5.36,5.34,5.35,6913200.0,4.5021,4.5105,4.4936,4.5021,6913200.0
2008-09-12 14:55:00,5.35,5.38,5.35,5.37,17141600.0,4.5021,4.5273,4.5021,4.5189,17141600.0
2008-09-12 15:00:00,5.37,5.37,5.34,5.35,7210000.0,4.5189,4.5189,4.4936,4.5021,7210000.0
2008-09-12 15:05:00,5.35,5.35,5.33,5.33,8486800.0,4.5021,4.5021,4.4852,4.4852,8486800.0
2008-09-12 15:10:00,5.33,5.35,5.32,5.35,8447600.0,4.4852,4.5021,4.4768,4.5021,8447600.0
2008-09-12 15:15:00,5.35,5.35,5.32,5.32,10819200.0,4.5021,4.5021,4.4768,4.4768,10819200.0
2008-09-12 15:20:00,5.32,5.34,5.31,5.34,9270800.0,4.4768,4.4936,4.4684,4.4936,9270800.0
2008-09-12 15:25:00,5.34,5.34,5.3,5.32,8610000.0,4.4936,4.4936,4.46,4.4768,8610000.0
2008-09-12 15:30:00,5.32,5.33,5.31,5.31,7014000.0,4.4768,4.4852,4.4684,4.4684,7014000.0
2008-09-12 15:35:00,5.31,5.32,5.3,5.31,9559200.0,4.4684,4.4768,4.46,4.4684,9559200.0
2008-09-12 15:40:00,5.31,5.32,5.3,5.3,6143200.0,4.4684,4.4768,4.46,4.46,6143200.0
2008-09-12 15:45:00,5.3,5.31,5.29,5.3,8439200.0,4.46,4.4684,4.4516,4.46,8439200.0
2008-09-12 15:50:00,5.3,5.31,5.29,5.31,11631200.0,4.46,4.4684,4.4516,4.4684,11631200.0
2008-09-12 15:55:00,5.31,5.32,5.31,5.32,15430800.0,4.4684,4.4768,4.4684,4.4768,15430800.0
2008-09-15 09:30:00,5.07,5.13,5.06,5.13,45477600.0,4.2664,4.3169,4.258,4.3169,45477600.0
2008-09-15 09:35:00,5.13,5.15,5.1,5.13,24200400.0,4.3169,4.3338,4.2917,4.3169,24200400.0
2008-09-15 09:40:00,5.13,5.2,5.12,5.18,23178400.0,4.3169,4.3758,4.3085,4.359,23178400.0
2008-09-15 09:45:00,5.18,5.22,5.18,5.19,20946800.0,4.359,4.3927,4.359,4.3674,20946800.0
2008-09-15 09:50:00,5.19,5.2,5.16,5.18,16055200.0,4.3674,4.3758,4.3422,4.359,16055200.0
2008-09-15 09:55:00,5.18,5.2,5.17,5.19,12801600.0,4.359,4.3758,4.3506,4.3674,12801600.0
2008-09-15 10:00:00,5.18,5.24,5.17,5.21,15783600.0,4.359,4.4095,4.3506,4.3842,15783600.0
2008-09-15 10:05:00,5.21,5.23,5.2,5.21,10609200.0,4.3842,4.4011,4.3758,4.3842,10609200.0
2008-09-15 10:10:00,5.21,5.24,5.19,5.19,13560400.0,4.3842,4.4095,4.3674,4.3674,13560400.0
2008-09-15 10:15:00,5.19,5.21,5.18,5.21,9665600.0,4.3674,4.3842,4.359,4.3842,9665600.0
2008-09-15 10:20:00,5.21,5.23,5.2,5.2,9517200.0,4.3842,4.4011,4.3758,4.3758,9517200.0
2008-09-15 10:25:00,5.2,5.23,5.2,5.23,10497200.0,4.3758,4.4011,4.3758,4.4011,10497200.0
2008-09-15 10:30:00,5.23,5.25,5.21,5.25,13834800.0,4.4011,4.4179,4.3842,4.4179,13834800.0
2008-09-15 10:35:00,5.25,5.26,5.23,5.24,13820800.0,4.4179,4.4263,4.4011,4.4095,13820800.0
2008-09-15 10:40:00,5.24,5.24,5.21,5.22,9240000.0,4.4095,4.4095,4.3842,4.3927,9240000.0
2008-09-15 10:45:00,5.22,5.24,5.2,5.24,8870400.0,4.3927,4.4095,4.3758,4.4095,8870400.0
2008-09-15 10:50:00,5.24,5.27,5.23,5.27,11824400.0,4.4095,4.4347,4.4011,4.4347,11824400.0
2008-09-15 10:55:00,5.27,5.27,5.23,5.25,8694000.0,4.4347,4.4347,4.4011,4.4179,8694000.0
2008-09-15 11:00:00,5.25,5.26,5.24,5.24,8131200.0,4.4179,4.4263,4.4095,4.4095,8131200.0
2008-09-15 11:05:00,5.24,5.24,5.22,5.23,7652400.0,4.4095,4.4095,4.3927,4.4011,7652400.0
2008-09-15 11:10:00,5.23,5.26,5.23,5.25,4491200.0,4.4011,4.4263,4.4011,4.4179,4491200.0
2008-09-15 11:15:00,5.25,5.26,5.24,5.24,5896800.0,4.4179,4.4263,4.4095,4.4095,5896800.0
2008-09-15 11:20:00,5.24,5.25,5.21,5.22,7918400.0,4.4095,4.4179,4.3842,4.3927,7918400.0
2008-09-15 11:25:00,5.22,5.22,5.19,5.2,6846000.0,4.3927,4.3927,4.3674,4.3758,6846000.0
2008-09-15 11:30:00,5.2,5.22,5.19,5.21,7994000.0,4.3758,4.3927,4.3674,4.3842,7994000.0
2008-09-15 11:35:00,5.21,5.23,5.2,5.22,5521600.0,4.3842,4.4011,4.3758,4.3927,5521600.0
2008-09-15 11:40:00,5.22,5.22,5.2,5.21,4589200.0,4.3927,4.3927,4.3758,4.3842,4589200.0
2008-09-15 11:45:00,5.21,5.21,5.19,5.21,6568800.0,4.3842,4.3842,4.3674,4.3842,6568800.0
2008-09-15 11:50:00,5.2,5.21,5.19,5.19,5776400.0,4.3758,4.3842,4.3674,4.3674,5776400.0
2008-09-15 11:55:00,5.19,5.2,5.17,5.18,8962800.0,4.3674,4.3758,4.3506,4.359,8962800.0
2008-09-15 12:00:00,5.18,5.21,5.17,5.2,7448000.0,4.359,4.3842,4.3506,4.3758,7448000.0
2008-09-15 12:05:00,5.2,5.21,5.18,5.2,4499600.0,4.3758,4.3842,4.359,4.3758,4499600.0
2008-09-15 12:10:00,5.2,5.24,5.19,5.22,7686000.0,4.3758,4.4095,4.3674,4.3927,7686000.0
2008-09-15 12:15:00,5.22,5.24,5.21,5.24,6470800.0,4.3927,4.4095,4.3842,4.4095,6470800.0
2008-09-15 12:20:00,5.24,5.25,5.22,5.22,6927200.0,4.4095,4.4179,4.3927,4.3927,6927200.0
2008-09-15 12:25:00,5.22,5.22,5.2,5.21,4239200.0,4.3927,4.3927,4.3758,4.3842,4239200.0
2008-09-15 12:30:00,5.21,5.22,5.21,5.21,2279200.0,4.3842,4.3927,4.3842,4.3842,2279200.0
2008-09-15 12:35:00,5.21,5.21,5.2,5.2,2671200.0,4.3842,4.3842,4.3758,4.3758,2671200.0
2008-09-15 12:40:00,5.2,5.21,5.19,5.2,2408000.0,4.3758,4.3842,4.3674,4.3758,2408000.0
2008-09-15 12:45:00,5.2,5.23,5.19,5.21,5762400.0,4.3758,4.4011,4.3674,4.3842,5762400.0
2008-09-15 12:50:00,5.21,5.22,5.2,5.22,5182800.0,4.3842,4.3927,4.3758,4.3927,5182800.0
2008-09-15 12:55:00,5.22,5.24,5.2,5.21,6202000.0,4.3927,4.4095,4.3758,4.3842,6202000.0
2008-09-15 13:00:00,5.21,5.23,5.21,5.23,5236000.0,4.3842,4.4011,4.3842,4.4011,5236000.0
2008-09-15 13:05:00,5.23,5.24,5.2,5.21,7632800.0,4.4011,4.4095,4.3758,4.3842,7632800.0
2008-09-15 13:10:00,5.21,5.21,5.16,5.16,15349600.0,4.3842,4.3842,4.3422,4.3422,15349600.0
2008-09-15 13:15:00,5.16,5.16,5.13,5.15,17693200.0,4.3422,4.3422,4.3169,4.3338,17693200.0
2008-09-15 13:20:00,5.15,5.16,5.14,5.15,8612800.0,4.3338,4.3422,4.3253,4.3338,8612800.0
2008-09-15 13:25:00,5.15,5.16,5.15,5.15,8778000.0,4.3338,4.3422,4.3338,4.3338,8778000.0
2008-09-15 13:30:00,5.15,5.16,5.13,5.13,7705600.0,4.3338,4.3422,4.3169,4.3169,7705600.0
2008-09-15 13:35:00,5.13,5.13,5.11,5.11,9349200.0,4.3169,4.3169,4.3001,4.3001,9349200.0
2008-09-15 13:40:00,5.11,5.11,5.09,5.1,16578800.0,4.3001,4.3001,4.2833,4.2917,16578800.0
2008-09-15 13:45:00,5.1,5.11,5.08,5.08,10357200.0,4.2917,4.3001,4.2749,4.2749,10357200.0
2008-09-15 13:50:00,5.08,5.1,5.06,5.09,13342000.0,4.2749,4.2917,4.258,4.2833,13342000.0
2008-09-15 13:55:00,5.09,5.11,5.08,5.11,11191600.0,4.2833,4.3001,4.2749,4.3001,11191600.0
2008-09-15 14:00:00,5.1,5.12,5.1,5.11,11124400.0,4.2917,4.3085,4.2917,4.3001,11124400.0
2008-09-15 14:05:00,5.11,5.11,5.08,5.08,7722400.0,4.3001,4.3001,4.2749,4.2749,7722400.0
2008-09-15 14:10:00,5.09,5.1,5.08,5.09,7347200.0,4.2833,4.2917,4.2749,4.2833,7347200.0
2008-09-15 14:15:00,5.09,5.12,5.09,5.11,10085600.0,4.2833,4.3085,4.2833,4.3001,10085600.0
2008-09-15 14:20:00,5.11,5.12,5.1,5.12,6448400.0,4.3001,4.3085,4.2917,4.3085,6448400.0
2008-09-15 14:25:00,5.12,5.13,5.11,5.12,7436800.0,4.3085,4.3169,4.3001,4.3085,7436800.0
2008-09-15 14:30:00,5.12,5.12,5.11,5.11,4698400.0,4.3085,4.3085,4.3001,4.3001,4698400.0
2008-09-15 14:35:00,5.11,5.13,5.1,5.1,6750800.0,4.3001,4.3169,4.2917,4.2917,6750800.0
2008-09-15 14:40:00,5.1,5.11,5.06,5.09,9192400.0,4.2917,4.3001,4.258,4.2833,9192400.0
2008-09-15 14:45:00,5.09,5.11,5.08,5.11,8391600.0,4.2833,4.3001,4.2749,4.3001,8391600.0
2008-09-15 14:50:00,5.1,5.14,5.1,5.13,11393200.0,4.2917,4.3253,4.2917,4.3169,11393200.0
2008-09-15 14:55:00,5.13,5.13,5.11,5.11,7022400.0,4.3169,4.3169,4.3001,4.3001,7022400.0
2008-09-15 15:00:00,5.11,5.11,5.06,5.06,16374400.0,4.3001,4.3001,4.258,4.258,16374400.0
2008-09-15 15:05:00,5.06,5.07,5.03,5.05,23388400.0,4.258,4.2664,4.2328,4.2496,23388400.0
2008-09-15 15:10:00,5.05,5.08,5.04,5.08,12412400.0,4.2496,4.2749,4.2412,4.2749,12412400.0
2008-09-15 15:15:00,5.08,5.09,5.07,5.09,12342400.0,4.2749,4.2833,4.2664,4.2833,12342400.0
2008-09-15 15:20:00,5.09,5.1,5.06,5.07,13616400.0,4.2833,4.2917,4.258,4.2664,13616400.0
2008-09-15 15:25:00,5.07,5.1,5.06,5.08,13482000.0,4.2664,4.2917,4.258,4.2749,13482000.0
2008-09-15 15:30:00,5.08,5.15,5.07,5.14,18779600.0,4.2749,4.3338,4.2664,4.3253,18779600.0
2008-09-15 15:35:00,5.14,5.14,5.09,5.1,11275600.0,4.3253,4.3253,4.2833,4.2917,11275600.0
2008-09-15 15:40:00,5.1,5.11,5.08,5.09,12840800.0,4.2917,4.3001,4.2749,4.2833,12840800.0
2008-09-15 15:45:00,5.09,5.09,5.06,5.06,13283200.0,4.2833,4.2833,4.258,4.258,13283200.0
2008-09-15 15:50:00,5.06,5.06,5.02,5.05,27882400.0,4.258,4.258,4.2244,4.2496,27882400.0
2008-09-15 15:55:00,5.05,5.05,5.02,5.03,26703600.0,4.2496,4.2496,4.2244,4.2328,26703600.0
2008-09-16 09:30:00,4.77,4.82,4.72,4.81,52494400.0,4.014,4.0561,3.9719,4.0476,52494400.0
2008-09-16 09:35:00,4.81,4.82,4.76,4.77,31850000.0,4.0476,4.0561,4.0056,4.014,31850000.0
2008-09-16 09:40:00,4.77,4.83,4.77,4.81,30833600.0,4.014,4.0645,4.014,4.0476,30833600.0
2008-09-16 09:45:00,4.81,4.84,4.81,4.81,28700000.0,4.0476,4.0729,4.0476,4.0476,28700000.0
2008-09-16 09:50:00,4.81,4.82,4.79,4.79,21758800.0,4.0476,4.0561,4.0308,4.0308,21758800.0
2008-09-16 09:55:00,4.79,4.79,4.76,4.76,21910000.0,4.0308,4.0308,4.0056,4.0056,21910000.0
2008-09-16 10:00:00,4.75,4.85,4.74,4.83,30385600.0,3.9972,4.0813,3.9887,4.0645,30385600.0
2008-09-16 10:05:00,4.83,4.87,4.83,4.87,28996800.0,4.0645,4.0981,4.0645,4.0981,28996800.0
2008-09-16 10:10:00,4.86,4.91,4.83,4.91,21557200.0,4.0897,4.1318,4.0645,4.1318,21557200.0
2008-09-16 10:15:00,4.91,4.93,4.89,4.89,24309600.0,4.1318,4.1486,4.115,4.115,24309600.0
2008-09-16 10:20:00,4.89,4.92,4.88,4.91,22377600.0,4.115,4.1402,4.1066,4.1318,22377600.0
2008-09-16 10:25:00,4.91,4.91,4.87,4.91,16506000.0,4.1318,4.1318,4.0981,4.1318,16506000.0
2008-09-16 10:30:00,4.91,4.93,4.88,4.88,15503600.0,4.1318,4.1486,4.1066,4.1066,15503600.0
2008-09-16 10:35:00,4.88,4.89,4.85,4.85,14436800.0,4.1066,4.115,4.0813,4.0813,14436800.0
2008-09-16 10:40:00,4.85,4.86,4.84,4.85,11656400.0,4.0813,4.0897,4.0729,4.0813,11656400.0
2008-09-16 10:45:00,4.85,4.87,4.85,4.87,7758800.0,4.0813,4.0981,4.0813,4.0981,7758800.0
2008-09-16 10:50:00,4.87,4.88,4.84,4.87,20378400.0,4.0981,4.1066,4.0729,4.0981,20378400.0
2008-09-16 10:55:00,4.87,4.96,4.87,4.94,28574000.0,4.0981,4.1739,4.0981,4.157,28574000.0
2008-09-16 11:00:00,4.95,4.99,4.94,4.97,20697600.0,4.1655,4.1991,4.157,4.1823,20697600.0
2008-09-16 11:05:00,4.97,4.98,4.93,4.94,19135200.0,4.1823,4.1907,4.1486,4.157,19135200.0
2008-09-16 11:10:00,4.94,4.94,4.89,4.91,14529200.0,4.157,4.157,4.115,4.1318,14529200.0
2008-09-16 11:15:00,4.91,4.92,4.89,4.89,11183200.0,4.1318,4.1402,4.115,4.115,11183200.0
2008-09-16 11:20:00,4.89,4.9,4.84,4.86,12667200.0,4.115,4.1234,4.0729,4.0897,12667200.0
2008-09-16 11:25:00,4.86,4.88,4.86,4.86,8220800.0,4.0897,4.1066,4.0897,4.0897,8220800.0
2008-09-16 11:30:00,4.86,4.89,4.85,4.87,6308400.0,4.0897,4.115,4.0813,4.0981,6308400.0
2008-09-16 11:35:00,4.88,4.89,4.87,4.88,8570800.0,4.1066,4.115,4.0981,4.1066,8570800.0
2008-09-16 11:40:00,4.88,4.89,4.87,4.88,6706000.0,4.1066,4.115,4.0981,4.1066,6706000.0
2008-09-16 11:45:00,4.88,4.89,4.87,4.88,7560000.0,4.1066,4.115,4.0981,4.1066,7560000.0
2008-09-16 11:50:00,4.88,4.9,4.88,4.9,8559600.0,4.1066,4.1234,4.1066,4.1234,8559600.0
2008-09-16 11:55:00,4.9,4.93,4.88,4.91,8170400.0,4.1234,4.1486,4.1066,4.1318,8170400.0
2008-09-16 12:00:00,4.91,4.95,4.91,4.94,13848800.0,4.1318,4.1655,4.1318,4.157,13848800.0
2008-09-16 12:05:00,4.94,4.94,4.92,4.93,7632800.0,4.157,4.157,4.1402,4.1486,7632800.0
2008-09-16 12:10:00,4.93,4.93,4.92,4.93,3788400.0,4.1486,4.1486,4.1402,4.1486,3788400.0
2008-09-16 12:15:00,4.93,4.96,4.93,4.95,6781600.0,4.1486,4.1739,4.1486,4.1655,6781600.0
2008-09-16 12:20:00,4.95,4.97,4.94,4.96,8699600.0,4.1655,4.1823,4.157,4.1739,8699600.0
2008-09-16 12:25:00,4.96,4.98,4.95,4.97,11645200.0,4.1739,4.1907,4.1655,4.1823,11645200.0
2008-09-16 12:30:00,4.97,4.97,4.94,4.96,9242800.0,4.1823,4.1823,4.157,4.1739,9242800.0
2008-09-16 12:35:00,4.96,4.97,4.95,4.97,6680800.0,4.1739,4.1823,4.1655,4.1823,6680800.0
2008-09-16 12:40:00,4.97,4.97,4.94,4.95,8881600.0,4.1823,4.1823,4.157,4.1655,8881600.0
2008-09-16 12:45:00,4.96,4.97,4.95,4.96,6109600.0,4.1739,4.1823,4.1655,4.1739,6109600.0
2008-09-16 12:50:00,4.96,4.97,4.95,4.96,7613200.0,4.1739,4.1823,4.1655,4.1739,7613200.0
2008-09-16 12:55:00,4.96,4.98,4.96,4.98,5958400.0,4.1739,4.1907,4.1739,4.1907,5958400.0
2008-09-16 13:00:00,4.98,4.99,4.96,4.97,8517600.0,4.1907,4.1991,4.1739,4.1823,8517600.0
2008-09-16 13:05:00,4.97,4.98,4.96,4.98,4659200.0,4.1823,4.1907,4.1739,4.1907,4659200.0
2008-09-16 13:10:00,4.98,5.0,4.97,5.0,9774800.0,4.1907,4.2075,4.1823,4.2075,9774800.0
2008-09-16 13:15:00,5.0,5.0,4.96,4.97,9304400.0,4.2075,4.2075,4.1739,4.1823,9304400.0
2008-09-16 13:20:00,4.97,4.99,4.97,4.98,4950400.0,4.1823,4.1991,4.1823,4.1907,4950400.0
2008-09-16 13:25:00,4.98,4.98,4.96,4.96,5286400.0,4.1907,4.1907,4.1739,4.1739,5286400.0
2008-09-16 13:30:00,4.96,4.96,4.95,4.96,6045200.0,4.1739,4.1739,4.1655,4.1739,6045200.0
2008-09-16 13:35:00,4.96,4.97,4.94,4.95,7086800.0,4.1739,4.1823,4.157,4.1655,7086800.0
2008-09-16 13:40:00,4.94,4.95,4.94,4.94,5798800.0,4.157,4.1655,4.157,4.157,5798800.0
2008-09-16 13:45:00,4.94,4.95,4.93,4.93,6333600.0,4.157,4.1655,4.1486,4.1486,6333600.0
2008-09-16 13:50:00,4.93,4.95,4.92,4.95,6711600.0,4.1486,4.1655,4.1402,4.1655,6711600.0
2008-09-16 13:55:00,4.95,4.97,4.94,4.96,5230400.0,4.1655,4.1823,4.157,4.1739,5230400.0
2008-09-16 14:00:00,4.96,4.96,4.95,4.96,3903200.0,4.1739,4.1739,4.1655,4.1739,3903200.0
2008-09-16 14:05:00,4.96,4.99,4.95,4.99,7803600.0,4.1739,4.1991,4.1655,4.1991,7803600.0
2008-09-16 14:10:00,4.99,5.0,4.88,4.89,13000400.0,4.1991,4.2075,4.1066,4.115,13000400.0
2008-09-16 14:15:00,4.89,5.0,4.89,4.91,17214400.0,4.115,4.2075,4.115,4.1318,17214400.0
2008-09-16 14:20:00,4.91,4.92,4.87,4.89,20428800.0,4.1318,4.1402,4.0981,4.115,20428800.0
2008-09-16 14:25:00,4.89,4.9,4.84,4.88,23710400.0,4.115,4.1234,4.0729,4.1066,23710400.0
2008-09-16 14:30:00,4.88,4.92,4.88,4.88,11219600.0,4.1066,4.1402,4.1066,4.1066,11219600.0
2008-09-16 14:35:00,4.89,4.99,4.87,4.99,15430800.0,4.115,4.1991,4.0981,4.1991,15430800.0
2008-09-16 14:40:00,4.99,5.0,4.91,4.95,14865200.0,4.1991,4.2075,4.1318,4.1655,14865200.0
2008-09-16 14:45:00,4.96,5.0,4.95,4.98,15187200.0,4.1739,4.2075,4.1655,4.1907,15187200.0
2008-09-16 14:50:00,4.99,4.99,4.97,4.98,9097200.0,4.1991,4.1991,4.1823,4.1907,9097200.0
2008-09-16 14:55:00,4.98,5.04,4.98,5.01,22075200.0,4.1907,4.2412,4.1907,4.2159,22075200.0
2008-09-16 15:00:00,5.01,5.01,4.98,4.99,10908800.0,4.2159,4.2159,4.1907,4.1991,10908800.0
2008-09-16 15:05:00,4.99,5.0,4.98,5.0,12359200.0,4.1991,4.2075,4.1907,4.2075,12359200.0
2008-09-16 15:10:00,5.0,5.05,5.0,5.04,11278400.0,4.2075,4.2496,4.2075,4.2412,11278400.0
2008-09-16 15:15:00,5.04,5.09,5.04,5.05,22918000.0,4.2412,4.2833,4.2412,4.2496,22918000.0
2008-09-16 15:20:00,5.05,5.09,5.04,5.06,21277200.0,4.2496,4.2833,4.2412,4.258,21277200.0
2008-09-16 15:25:00,5.06,5.06,5.0,5.0,13899200.0,4.258,4.258,4.2075,4.2075,13899200.0
2008-09-16 15:30:00,5.0,5.02,4.97,4.99,13017200.0,4.2075,4.2244,4.1823,4.1991,13017200.0
2008-09-16 15:35:00,4.99,5.02,4.98,5.01,13566000.0,4.1991,4.2244,4.1907,4.2159,13566000.0
2008-09-16 15:40:00,5.01,5.02,4.97,5.0,15523200.0,4.2159,4.2244,4.1823,4.2075,15523200.0
2008-09-16 15:45:00,5.0,5.02,4.98,5.01,17273200.0,4.2075,4.2244,4.1907,4.2159,17273200.0
2008-09-16 15:50:00,5.01,5.01,4.98,4.99,14543200.0,4.2159,4.2159,4.1907,4.1991,14543200.0
2008-09-16 15:55:00,4.99,5.0,4.98,4.99,17301200.0,4.1991,4.2075,4.1907,4.1991,17301200.0
2008-09-17 09:30:00,4.94,4.95,4.79,4.85,42898800.0,4.157,4.1655,4.0308,4.0813,42898800.0
2008-09-17 09:35:00,4.85,4.88,4.84,4.88,19384400.0,4.0813,4.1066,4.0729,4.1066,19384400.0
2008-09-17 09:40:00,4.88,4.92,4.85,4.89,18141200.0,4.1066,4.1402,4.0813,4.115,18141200.0
2008-09-17 09:45:00,4.89,4.9,4.87,4.89,14308000.0,4.115,4.1234,4.0981,4.115,14308000.0
2008-09-17 09:50:00,4.89,4.91,4.86,4.9,15517600.0,4.115,4.1318,4.0897,4.1234,15517600.0
2008-09-17 09:55:00,4.9,4.9,4.85,4.88,12793200.0,4.1234,4.1234,4.0813,4.1066,12793200.0
2008-09-17 10:00:00,4.88,4.89,4.85,4.87,14674800.0,4.1066,4.115,4.0813,4.0981,14674800.0
2008-09-17 10:05:00,4.86,4.89,4.84,4.88,17530800.0,4.0897,4.115,4.0729,4.1066,17530800.0
2008-09-17 10:10:00,4.88,4.9,4.82,4.84,19723200.0,4.1066,4.1234,4.0561,4.0729,19723200.0
2008-09-17 10:15:00,4.84,4.86,4.83,4.83,11964400.0,4.0729,4.0897,4.0645,4.0645,11964400.0
2008-09-17 10:20:00,4.84,4.85,4.82,4.82,11158000.0,4.0729,4.0813,4.0561,4.0561,11158000.0
2008-09-17 10:25:00,4.82,4.85,4.82,4.83,11272800.0,4.0561,4.0813,4.0561,4.0645,11272800.0
2008-09-17 10:30:00,4.83,4.87,4.83,4.84,12488000.0,4.0645,4.0981,4.0645,4.0729,12488000.0
2008-09-17 10:35:00,4.84,4.85,4.81,4.82,16307200.0,4.0729,4.0813,4.0476,4.0561,16307200.0
2008-09-17 10:40:00,4.82,4.84,4.82,4.83,10822000.0,4.0561,4.0729,4.0561,4.0645,10822000.0
2008-09-17 10:45:00,4.83,4.84,4.81,4.82,10052000.0,4.0645,4.0729,4.0476,4.0561,10052000.0
2008-09-17 10:50:00,4.82,4.83,4.8,4.83,12969600.0,4.0561,4.0645,4.0392,4.0645,12969600.0
2008-09-17 10:55:00,4.83,4.84,4.82,4.84,8422400.0,4.0645,4.0729,4.0561,4.0729,8422400.0
2008-09-17 11:00:00,4.84,4.85,4.83,4.83,9508800.0,4.0729,4.0813,4.0645,4.0645,9508800.0
2008-09-17 11:05:00,4.83,4.83,4.81,4.81,10060400.0,4.0645,4.0645,4.0476,4.0476,10060400.0
2008-09-17 11:10:00,4.81,4.82,4.77,4.78,13496000.0,4.0476,4.0561,4.014,4.0224,13496000.0
2008-09-17 11:15:00,4.78,4.79,4.77,4.78,12320000.0,4.0224,4.0308,4.014,4.0224,12320000.0
2008-09-17 11:20:00,4.78,4.8,4.78,4.79,9998800.0,4.0224,4.0392,4.0224,4.0308,9998800.0
2008-09-17 11:25:00,4.79,4.79,4.67,4.68,22864800.0,4.0308,4.0308,3.9298,3.9383,22864800.0
2008-09-17 11:30:00,4.68,4.72,4.67,4.7,16494800.0,3.9383,3.9719,3.9298,3.9551,16494800.0
2008-09-17 11:35:00,4.7,4.75,4.69,4.75,13470800.0,3.9551,3.9972,3.9467,3.9972,13470800.0
2008-09-17 11:40:00,4.74,4.75,4.73,4.75,13465200.0,3.9887,3.9972,3.9803,3.9972,13465200.0
2008-09-17 11:45:00,4.75,4.77,4.75,4.76,12555200.0,3.9972,4.014,3.9972,4.0056,12555200.0
2008-09-17 11:50:00,4.76,4.76,4.73,4.75,7786800.0,4.0056,4.0056,3.9803,3.9972,7786800.0
2008-09-17 11:55:00,4.75,4.78,4.74,4.74,9044000.0,3.9972,4.0224,3.9887,3.9887,9044000.0
2008-09-17 12:00:00,4.75,4.75,4.72,4.72,8428000.0,3.9972,3.9972,3.9719,3.9719,8428000.0
2008-09-17 12:05:00,4.72,4.74,4.7,4.71,11751600.0,3.9719,3.9887,3.9551,3.9635,11751600.0
2008-09-17 12:10:00,4.71,4.73,4.71,4.73,9007600.0,3.9635,3.9803,3.9635,3.9803,9007600.0
2008-09-17 12:15:00,4.73,4.74,4.72,4.74,7856800.0,3.9803,3.9887,3.9719,3.9887,7856800.0
2008-09-17 12:20:00,4.74,4.77,4.74,4.76,8310400.0,3.9887,4.014,3.9887,4.0056,8310400.0
2008-09-17 12:25:00,4.76,4.77,4.72,4.72,10368400.0,4.0056,4.014,3.9719,3.9719,10368400.0
2008-09-17 12:30:00,4.72,4.76,4.72,4.76,9937200.0,3.9719,4.0056,3.9719,4.0056,9937200.0
2008-09-17 12:35:00,4.76,4.76,4.74,4.75,6868400.0,4.0056,4.0056,3.9887,3.9972,6868400.0
2008-09-17 12:40:00,4.75,4.78,4.74,4.77,9685200.0,3.9972,4.0224,3.9887,4.014,9685200.0
2008-09-17 12:45:00,4.77,4.77,4.75,4.76,5944400.0,4.014,4.014,3.9972,4.0056,5944400.0
2008-09-17 12:50:00,4.76,4.76,4.73,4.73,9256800.0,4.0056,4.0056,3.9803,3.9803,9256800.0
2008-09-17 12:55:00,4.73,4.75,4.73,4.73,7882000.0,3.9803,3.9972,3.9803,3.9803,7882000.0
2008-09-17 13:00:00,4.73,4.77,4.72,4.77,6067600.0,3.9803,4.014,3.9719,4.014,6067600.0
2008-09-17 13:05:00,4.77,4.77,4.74,4.74,5919200.0,4.014,4.014,3.9887,3.9887,5919200.0
2008-09-17 13:10:00,4.74,4.75,4.74,4.74,4043200.0,3.9887,3.9972,3.9887,3.9887,4043200.0
2008-09-17 13:15:00,4.74,4.75,4.71,4.72,6090000.0,3.9887,3.9972,3.9635,3.9719,6090000.0
2008-09-17 13:20:00,4.72,4.73,4.71,4.71,8380400.0,3.9719,3.9803,3.9635,3.9635,8380400.0
2008-09-17 13:25:00,4.71,4.72,4.68,4.69,10626000.0,3.9635,3.9719,3.9383,3.9467,10626000.0
2008-09-17 13:30:00,4.69,4.69,4.67,4.69,12591600.0,3.9467,3.9467,3.9298,3.9467,12591600.0
2008-09-17 13:35:00,4.69,4.69,4.66,4.67,13624800.0,3.9467,3.9467,3.9214,3.9298,13624800.0
2008-09-17 13:40:00,4.67,4.68,4.64,4.65,16979200.0,3.9298,3.9383,3.9046,3.913,16979200.0
2008-09-17 13:45:00,4.65,4.66,4.62,4.62,15013600.0,3.913,3.9214,3.8878,3.8878,15013600.0
2008-09-17 13:50:00,4.62,4.67,4.62,4.66,18466000.0,3.8878,3.9298,3.8878,3.9214,18466000.0
2008-09-17 13:55:00,4.66,4.68,4.66,4.66,16343600.0,3.9214,3.9383,3.9214,3.9214,16343600.0
2008-09-17 14:00:00,4.66,4.68,4.65,4.66,12899600.0,3.9214,3.9383,3.913,3.9214,12899600.0
2008-09-17 14:05:00,4.66,4.68,4.63,4.68,17348800.0,3.9214,3.9383,3.8962,3.9383,17348800.0
2008-09-17 14:10:00,4.68,4.68,4.63,4.63,9704800.0,3.9383,3.9383,3.8962,3.8962,9704800.0
2008-09-17 14:15:00,4.63,4.64,4.58,4.62,26278000.0,3.8962,3.9046,3.8541,3.8878,26278000.0
2008-09-17 14:20:00,4.62,4.65,4.62,4.63,17802400.0,3.8878,3.913,3.8878,3.8962,17802400.0
2008-09-17 14:25:00,4.63,4.67,4.62,4.67,17071600.0,3.8962,3.9298,3.8878,3.9298,17071600.0
2008-09-17 14:30:00,4.67,4.69,4.64,4.69,17774400.0,3.9298,3.9467,3.9046,3.9467,17774400.0
2008-09-17 14:35:00,4.69,4.7,4.66,4.69,13524000.0,3.9467,3.9551,3.9214,3.9467,13524000.0
2008-09-17 14:40:00,4.69,4.71,4.67,4.69,15652000.0,3.9467,3.9635,3.9298,3.9467,15652000.0
2008-09-17 14:45:00,4.69,4.75,4.68,4.73,17304000.0,3.9467,3.9972,3.9383,3.9803,17304000.0
2008-09-17 14:50:00,4.73,4.73,4.69,4.7,14868000.0,3.9803,3.9803,3.9467,3.9551,14868000.0
2008-09-17 14:55:00,4.7,4.71,4.67,4.69,10844400.0,3.9551,3.9635,3.9298,3.9467,10844400.0
2008-09-17 15:00:00,4.69,4.73,4.67,4.72,17259200.0,3.9467,3.9803,3.9298,3.9719,17259200.0
2008-09-17 15:05:00,4.72,4.77,4.72,4.76,20739600.0,3.9719,4.014,3.9719,4.0056,20739600.0
2008-09-17 15:10:00,4.76,4.79,4.74,4.75,27468000.0,4.0056,4.0308,3.9887,3.9972,27468000.0
2008-09-17 15:15:00,4.75,4.75,4.72,4.74,15797600.0,3.9972,3.9972,3.9719,3.9887,15797600.0
2008-09-17 15:20:00,4.74,4.74,4.69,4.71,14397600.0,3.9887,3.9887,3.9467,3.9635,14397600.0
2008-09-17 15:25:00,4.71,4.76,4.71,4.75,18219600.0,3.9635,4.0056,3.9635,3.9972,18219600.0
2008-09-17 15:30:00,4.75,4.75,4.72,4.72,16830800.0,3.9972,3.9972,3.9719,3.9719,16830800.0
2008-09-17 15:35:00,4.72,4.72,4.68,4.7,19742800.0,3.9719,3.9719,3.9383,3.9551,19742800.0
2008-09-17 15:40:00,4.7,4.72,4.69,4.7,14669200.0,3.9551,3.9719,3.9467,3.9551,14669200.0
2008-09-17 15:45:00,4.7,4.71,4.66,4.67,18079600.0,3.9551,3.9635,3.9214,3.9298,18079600.0
2008-09-17 15:50:00,4.67,4.67,4.6,4.6,24256400.0,3.9298,3.9298,3.8709,3.8709,24256400.0
2008-09-17 15:55:00,4.6,4.62,4.57,4.57,33110000.0,3.8709,3.8878,3.8457,3.8457,33110000.0
2008-09-18 09:30:00,4.66,4.69,4.63,4.64,35560000.0,3.9214,3.9467,3.8962,3.9046,35560000.0
2008-09-18 09:35:00,4.65,4.66,4.62,4.63,17250800.0,3.913,3.9214,3.8878,3.8962,17250800.0
2008-09-18 09:40:00,4.63,4.68,4.62,4.63,22845200.0,3.8962,3.9383,3.8878,3.8962,22845200.0
2008-09-18 09:45:00,4.63,4.65,4.61,4.62,20787200.0,3.8962,3.913,3.8793,3.8878,20787200.0
2008-09-18 09:50:00,4.62,4.66,4.62,4.64,18519200.0,3.8878,3.9214,3.8878,3.9046,18519200.0
2008-09-18 09:55:00,4.64,4.69,4.64,4.68,21392000.0,3.9046,3.9467,3.9046,3.9383,21392000.0
2008-09-18 10:00:00,4.68,4.72,4.67,4.7,27316800.0,3.9383,3.9719,3.9298,3.9551,27316800.0
2008-09-18 10:05:00,4.7,4.74,4.7,4.72,18435200.0,3.9551,3.9887,3.9551,3.9719,18435200.0
2008-09-18 10:10:00,4.72,4.72,4.69,4.7,14873600.0,3.9719,3.9719,3.9467,3.9551,14873600.0
2008-09-18 10:15:00,4.7,4.7,4.67,4.68,17040800.0,3.9551,3.9551,3.9298,3.9383,17040800.0
2008-09-18 10:20:00,4.68,4.7,4.66,4.69,14876400.0,3.9383,3.9551,3.9214,3.9467,14876400.0
2008-09-18 10:25:00,4.69,4.69,4.67,4.68,10183600.0,3.9467,3.9467,3.9298,3.9383,10183600.0
2008-09-18 10:30:00,4.68,4.68,4.64,4.66,12765200.0,3.9383,3.9383,3.9046,3.9214,12765200.0
2008-09-18 10:35:00,4.66,4.67,4.62,4.62,14750400.0,3.9214,3.9298,3.8878,3.8878,14750400.0
2008-09-18 10:40:00,4.62,4.65,4.58,4.59,21249200.0,3.8878,3.913,3.8541,3.8625,21249200.0
2008-09-18 10:45:00,4.59,4.59,4.55,4.57,23360400.0,3.8625,3.8625,3.8289,3.8457,23360400.0
2008-09-18 10:50:00,4.57,4.58,4.52,4.54,23335200.0,3.8457,3.8541,3.8036,3.8204,23335200.0
2008-09-18 10:55:00,4.54,4.54,4.42,4.43,41938400.0,3.8204,3.8204,3.7195,3.7279,41938400.0
2008-09-18 11:00:00,4.43,4.5,4.42,4.48,32362400.0,3.7279,3.7868,3.7195,3.7699,32362400.0
2008-09-18 11:05:00,4.48,4.49,4.43,4.46,23920400.0,3.7699,3.7784,3.7279,3.7531,23920400.0
2008-09-18 11:10:00,4.46,4.46,4.43,4.44,19440400.0,3.7531,3.7531,3.7279,3.7363,19440400.0
2008-09-18 11:15:00,4.44,4.47,4.42,4.43,23976400.0,3.7363,3.7615,3.7195,3.7279,23976400.0
2008-09-18 11:20:00,4.43,4.46,4.42,4.46,18046000.0,3.7279,3.7531,3.7195,3.7531,18046000.0
2008-09-18 11:25:00,4.46,4.48,4.44,4.47,15464400.0,3.7531,3.7699,3.7363,3.7615,15464400.0
2008-09-18 11:30:00,4.47,4.5,4.47,4.49,20204800.0,3.7615,3.7868,3.7615,3.7784,20204800.0
2008-09-18 11:35:00,4.49,4.5,4.46,4.47,16592800.0,3.7784,3.7868,3.7531,3.7615,16592800.0
2008-09-18 11:40:00,4.47,4.47,4.44,4.46,13008800.0,3.7615,3.7615,3.7363,3.7531,13008800.0
2008-09-18 11:45:00,4.46,4.47,4.44,4.45,15904000.0,3.7531,3.7615,3.7363,3.7447,15904000.0
2008-09-18 11:50:00,4.45,4.45,4.39,4.41,22808800.0,3.7447,3.7447,3.6942,3.711,22808800.0
2008-09-18 11:55:00,4.41,4.45,4.41,4.42,19810000.0,3.711,3.7447,3.711,3.7195,19810000.0
2008-09-18 12:00:00,4.42,4.42,4.37,4.4,19331200.0,3.7195,3.7195,3.6774,3.7026,19331200.0
2008-09-18 12:05:00,4.4,4.41,4.38,4.39,14845600.0,3.7026,3.711,3.6858,3.6942,14845600.0
2008-09-18 12:10:00,4.39,4.45,4.39,4.43,18085200.0,3.6942,3.7447,3.6942,3.7279,18085200.0
2008-09-18 12:15:00,4.43,4.46,4.42,4.44,18393200.0,3.7279,3.7531,3.7195,3.7363,18393200.0
2008-09-18 12:20:00,4.44,4.44,4.42,4.43,10441200.0,3.7363,3.7363,3.7195,3.7279,10441200.0
2008-09-18 12:25:00,4.43,4.44,4.38,4.41,15204000.0,3.7279,3.7363,3.6858,3.711,15204000.0
2008-09-18 12:30:00,4.41,4.41,4.37,4.38,11718000.0,3.711,3.711,3.6774,3.6858,11718000.0
2008-09-18 12:35:00,4.38,4.39,4.34,4.34,21282800.0,3.6858,3.6942,3.6521,3.6521,21282800.0
2008-09-18 12:40:00,4.34,4.36,4.32,4.32,20361600.0,3.6521,3.669,3.6353,3.6353,20361600.0
2008-09-18 12:45:00,4.32,4.35,4.31,4.35,18883200.0,3.6353,3.6606,3.6269,3.6606,18883200.0
2008-09-18 12:50:00,4.35,4.38,4.31,4.38,24791200.0,3.6606,3.6858,3.6269,3.6858,24791200.0
2008-09-18 12:55:00,4.38,4.39,4.35,4.35,14282800.0,3.6858,3.6942,3.6606,3.6606,14282800.0
2008-09-18 13:00:00,4.35,4.36,4.33,4.33,12538400.0,3.6606,3.669,3.6437,3.6437,12538400.0
2008-09-18 13:05:00,4.33,4.43,4.33,4.42,23125200.0,3.6437,3.7279,3.6437,3.7195,23125200.0
2008-09-18 13:10:00,4.42,4.43,4.4,4.4,22338400.0,3.7195,3.7279,3.7026,3.7026,22338400.0
2008-09-18 13:15:00,4.4,4.45,4.4,4.42,23886800.0,3.7026,3.7447,3.7026,3.7195,23886800.0
2008-09-18 13:20:00,4.42,4.46,4.41,4.44,20412000.0,3.7195,3.7531,3.711,3.7363,20412000.0
2008-09-18 13:25:00,4.44,4.45,4.38,4.42,17035200.0,3.7363,3.7447,3.6858,3.7195,17035200.0
2008-09-18 13:30:00,4.42,4.51,4.41,4.51,32477200.0,3.7195,3.7952,3.711,3.7952,32477200.0
2008-09-18 13:35:00,4.51,4.53,4.5,4.53,24452400.0,3.7952,3.812,3.7868,3.812,24452400.0
2008-09-18 13:40:00,4.53,4.54,4.47,4.47,22430800.0,3.812,3.8204,3.7615,3.7615,22430800.0
2008-09-18 13:45:00,4.47,4.52,4.47,4.49,12969600.0,3.7615,3.8036,3.7615,3.7784,12969600.0
2008-09-18 13:50:00,4.49,4.5,4.44,4.45,15064000.0,3.7784,3.7868,3.7363,3.7447,15064000.0
2008-09-18 13:55:00,4.45,4.5,4.45,4.47,8943200.0,3.7447,3.7868,3.7447,3.7615,8943200.0
2008-09-18 14:00:00,4.47,4.48,4.44,4.44,11474400.0,3.7615,3.7699,3.7363,3.7363,11474400.0
2008-09-18 14:05:00,4.44,4.45,4.4,4.44,16696400.0,3.7363,3.7447,3.7026,3.7363,16696400.0
2008-09-18 14:10:00,4.44,4.48,4.43,4.45,15131200.0,3.7363,3.7699,3.7279,3.7447,15131200.0
2008-09-18 14:15:00,4.46,4.48,4.44,4.46,10785600.0,3.7531,3.7699,3.7363,3.7531,10785600.0
2008-09-18 14:20:00,4.45,4.47,4.45,4.47,9912000.0,3.7447,3.7615,3.7447,3.7615,9912000.0
2008-09-18 14:25:00,4.47,4.49,4.46,4.47,10116400.0,3.7615,3.7784,3.7531,3.7615,10116400.0
2008-09-18 14:30:00,4.47,4.5,4.45,4.47,10444000.0,3.7615,3.7868,3.7447,3.7615,10444000.0
2008-09-18 14:35:00,4.47,4.47,4.38,4.39,16069200.0,3.7615,3.7615,3.6858,3.6942,16069200.0
2008-09-18 14:40:00,4.39,4.43,4.39,4.42,11048800.0,3.6942,3.7279,3.6942,3.7195,11048800.0
2008-09-18 14:45:00,4.42,4.43,4.39,4.42,14691600.0,3.7195,3.7279,3.6942,3.7195,14691600.0
2008-09-18 14:50:00,4.42,4.42,4.36,4.37,13610800.0,3.7195,3.7195,3.669,3.6774,13610800.0
2008-09-18 14:55:00,4.37,4.43,4.37,4.41,16108400.0,3.6774,3.7279,3.6774,3.711,16108400.0
2008-09-18 15:00:00,4.41,4.49,4.4,4.49,24262000.0,3.711,3.7784,3.7026,3.7784,24262000.0
2008-09-18 15:05:00,4.49,4.55,4.48,4.54,30016000.0,3.7784,3.8289,3.7699,3.8204,30016000.0
2008-09-18 15:10:00,4.54,4.65,4.54,4.64,46348400.0,3.8204,3.913,3.8204,3.9046,46348400.0
2008-09-18 15:15:00,4.64,4.65,4.55,4.56,30898000.0,3.9046,3.913,3.8289,3.8373,30898000.0
2008-09-18 15:20:00,4.56,4.64,4.55,4.61,25006800.0,3.8373,3.9046,3.8289,3.8793,25006800.0
2008-09-18 15:25:00,4.62,4.63,4.58,4.62,19748400.0,3.8878,3.8962,3.8541,3.8878,19748400.0
2008-09-18 15:30:00,4.62,4.83,4.6,4.7,24304000.0,3.8878,4.0645,3.8709,3.9551,24304000.0
2008-09-18 15:35:00,4.7,4.75,4.64,4.67,28798000.0,3.9551,3.9972,3.9046,3.9298,28798000.0
2008-09-18 15:40:00,4.67,4.76,4.65,4.76,26496400.0,3.9298,4.0056,3.913,4.0056,26496400.0
2008-09-18 15:45:00,4.76,4.82,4.75,4.81,39421200.0,4.0056,4.0561,3.9972,4.0476,39421200.0
2008-09-18 15:50:00,4.8,4.84,4.7,4.78,41020000.0,4.0392,4.0729,3.9551,4.0224,41020000.0
2008-09-18 15:55:00,4.78,4.82,4.77,4.78,41585600.0,4.0224,4.0561,4.014,4.0224,41585600.0
2008-09-19 09:30:00,5.1,5.11,4.89,5.1,193188800.0,4.2917,4.3001,4.115,4.2917,193188800.0
2008-09-19 09:35:00,5.1,5.1,5.04,5.05,35823200.0,4.2917,4.2917,4.2412,4.2496,35823200.0
2008-09-19 09:40:00,5.05,5.09,5.02,5.08,43416800.0,4.2496,4.2833,4.2244,4.2749,43416800.0
2008-09-19 09:45:00,5.08,5.08,5.0,5.0,33230400.0,4.2749,4.2749,4.2075,4.2075,33230400.0
2008-09-19 09:50:00,5.0,5.03,4.95,5.02,25152400.0,4.2075,4.2328,4.1655,4.2244,25152400.0
2008-09-19 09:55:00,5.02,5.06,4.97,5.02,27406400.0,4.2244,4.258,4.1823,4.2244,27406400.0
2008-09-19 10:00:00,5.02,5.03,4.98,4.99,25998000.0,4.2244,4.2328,4.1907,4.1991,25998000.0
2008-09-19 10:05:00,4.99,5.01,4.94,4.96,26331200.0,4.1991,4.2159,4.157,4.1739,26331200.0
2008-09-19 10:10:00,4.96,5.0,4.94,4.98,17780000.0,4.1739,4.2075,4.157,4.1907,17780000.0
2008-09-19 10:15:00,4.98,5.02,4.98,5.0,23478000.0,4.1907,4.2244,4.1907,4.2075,23478000.0
2008-09-19 10:20:00,5.0,5.02,4.99,5.01,17012800.0,4.2075,4.2244,4.1991,4.2159,17012800.0
2008-09-19 10:25:00,5.01,5.04,5.0,5.02,14784000.0,4.2159,4.2412,4.2075,4.2244,14784000.0
2008-09-19 10:30:00,5.02,5.04,5.0,5.01,16898000.0,4.2244,4.2412,4.2075,4.2159,16898000.0
2008-09-19 10:35:00,5.01,5.04,5.0,5.01,13179600.0,4.2159,4.2412,4.2075,4.2159,13179600.0
2008-09-19 10:40:00,5.01,5.02,5.0,5.0,12300400.0,4.2159,4.2244,4.2075,4.2075,12300400.0
2008-09-19 10:45:00,5.0,5.01,4.97,5.0,14714000.0,4.2075,4.2159,4.1823,4.2075,14714000.0
2008-09-19 10:50:00,5.0,5.01,4.99,5.0,10945200.0,4.2075,4.2159,4.1991,4.2075,10945200.0
2008-09-19 10:55:00,5.0,5.0,4.97,4.99,13610800.0,4.2075,4.2075,4.1823,4.1991,13610800.0
2008-09-19 11:00:00,4.99,5.04,4.98,5.03,18709600.0,4.1991,4.2412,4.1907,4.2328,18709600.0
2008-09-19 11:05:00,5.04,5.07,5.03,5.06,17796800.0,4.2412,4.2664,4.2328,4.258,17796800.0
2008-09-19 11:10:00,5.06,5.07,5.04,5.05,12250000.0,4.258,4.2664,4.2412,4.2496,12250000.0
2008-09-19 11:15:00,5.05,5.06,5.03,5.05,11533200.0,4.2496,4.258,4.2328,4.2496,11533200.0
2008-09-19 11:20:00,5.05,5.06,5.03,5.05,12843600.0,4.2496,4.258,4.2328,4.2496,12843600.0
2008-09-19 11:25:00,5.05,5.06,5.04,5.05,12121200.0,4.2496,4.258,4.2412,4.2496,12121200.0
2008-09-19 11:30:00,5.05,5.05,5.02,5.03,11818800.0,4.2496,4.2496,4.2244,4.2328,11818800.0
2008-09-19 11:35:00,5.03,5.04,5.02,5.03,7708400.0,4.2328,4.2412,4.2244,4.2328,7708400.0
2008-09-19 11:40:00,5.03,5.07,5.03,5.07,12664400.0,4.2328,4.2664,4.2328,4.2664,12664400.0
2008-09-19 11:45:00,5.07,5.07,5.05,5.06,11264400.0,4.2664,4.2664,4.2496,4.258,11264400.0
2008-09-19 11:50:00,5.06,5.09,5.06,5.09,12580400.0,4.258,4.2833,4.258,4.2833,12580400.0
2008-09-19 11:55:00,5.09,5.1,5.08,5.09,11852400.0,4.2833,4.2917,4.2749,4.2833,11852400.0
2008-09-19 12:00:00,5.09,5.1,5.08,5.08,8551200.0,4.2833,4.2917,4.2749,4.2749,8551200.0
2008-09-19 12:05:00,5.08,5.12,5.08,5.12,12580400.0,4.2749,4.3085,4.2749,4.3085,12580400.0
2008-09-19 12:10:00,5.12,5.12,5.09,5.1,11701200.0,4.3085,4.3085,4.2833,4.2917,11701200.0
2008-09-19 12:15:00,5.1,5.12,5.08,5.08,8573600.0,4.2917,4.3085,4.2749,4.2749,8573600.0
2008-09-19 12:20:00,5.08,5.09,5.08,5.09,8545600.0,4.2749,4.2833,4.2749,4.2833,8545600.0
2008-09-19 12:25:00,5.09,5.12,5.09,5.12,10262000.0,4.2833,4.3085,4.2833,4.3085,10262000.0
2008-09-19 12:30:00,5.12,5.14,5.1,5.13,14201600.0,4.3085,4.3253,4.2917,4.3169,14201600.0
2008-09-19 12:35:00,5.13,5.15,5.13,5.14,14644000.0,4.3169,4.3338,4.3169,4.3253,14644000.0
2008-09-19 12:40:00,5.14,5.14,5.12,5.13,10662400.0,4.3253,4.3253,4.3085,4.3169,10662400.0
2008-09-19 12:45:00,5.13,5.13,5.11,5.12,9077600.0,4.3169,4.3169,4.3001,4.3085,9077600.0
2008-09-19 12:50:00,5.12,5.13,5.1,5.1,11387600.0,4.3085,4.3169,4.2917,4.2917,11387600.0
2008-09-19 12:55:00,5.1,5.1,5.09,5.09,9478000.0,4.2917,4.2917,4.2833,4.2833,9478000.0
2008-09-19 13:00:00,5.09,5.1,5.08,5.08,7341600.0,4.2833,4.2917,4.2749,4.2749,7341600.0
2008-09-19 13:05:00,5.08,5.08,5.06,5.07,9836400.0,4.2749,4.2749,4.258,4.2664,9836400.0
2008-09-19 13:10:00,5.07,5.07,5.05,5.06,13524000.0,4.2664,4.2664,4.2496,4.258,13524000.0
2008-09-19 13:15:00,5.06,5.07,5.05,5.07,7632800.0,4.258,4.2664,4.2496,4.2664,7632800.0
2008-09-19 13:20:00,5.07,5.07,5.04,5.05,11362400.0,4.2664,4.2664,4.2412,4.2496,11362400.0
2008-09-19 13:25:00,5.05,5.07,5.05,5.06,7226800.0,4.2496,4.2664,4.2496,4.258,7226800.0
2008-09-19 13:30:00,5.06,5.06,5.04,5.04,7714000.0,4.258,4.258,4.2412,4.2412,7714000.0
2008-09-19 13:35:00,5.04,5.05,5.04,5.05,5457200.0,4.2412,4.2496,4.2412,4.2496,5457200.0
2008-09-19 13:40:00,5.05,5.05,5.02,5.03,11858000.0,4.2496,4.2496,4.2244,4.2328,11858000.0
2008-09-19 13:45:00,5.03,5.04,5.01,5.03,10819200.0,4.2328,4.2412,4.2159,4.2328,10819200.0
2008-09-19 13:50:00,5.03,5.05,5.03,5.03,9494800.0,4.2328,4.2496,4.2328,4.2328,9494800.0
2008-09-19 13:55:00,5.03,5.03,5.02,5.03,7238000.0,4.2328,4.2328,4.2244,4.2328,7238000.0
2008-09-19 14:00:00,5.03,5.04,5.02,5.02,8408400.0,4.2328,4.2412,4.2244,4.2244,8408400.0
2008-09-19 14:05:00,5.02,5.03,5.02,5.02,8607200.0,4.2244,4.2328,4.2244,4.2244,8607200.0
2008-09-19 14:10:00,5.02,5.02,5.0,5.01,13160000.0,4.2244,4.2244,4.2075,4.2159,13160000.0
2008-09-19 14:15:00,5.01,5.02,5.0,5.01,7574000.0,4.2159,4.2244,4.2075,4.2159,7574000.0
2008-09-19 14:20:00,5.01,5.02,5.0,5.01,7296800.0,4.2159,4.2244,4.2075,4.2159,7296800.0
2008-09-19 14:25:00,5.0,5.04,5.0,5.04,13084400.0,4.2075,4.2412,4.2075,4.2412,13084400.0
2008-09-19 14:30:00,5.04,5.05,5.02,5.02,10441200.0,4.2412,4.2496,4.2244,4.2244,10441200.0
2008-09-19 14:35:00,5.02,5.03,5.01,5.01,6591200.0,4.2244,4.2328,4.2159,4.2159,6591200.0
2008-09-19 14:40:00,5.01,5.04,5.01,5.03,8565200.0,4.2159,4.2412,4.2159,4.2328,8565200.0
2008-09-19 14:45:00,5.03,5.05,5.01,5.03,9755200.0,4.2328,4.2496,4.2159,4.2328,9755200.0
2008-09-19 14:50:00,5.03,5.04,5.01,5.01,9245600.0,4.2328,4.2412,4.2159,4.2159,9245600.0
2008-09-19 14:55:00,5.01,5.02,5.01,5.02,8747200.0,4.2159,4.2244,4.2159,4.2244,8747200.0
2008-09-19 15:00:00,5.02,5.03,5.01,5.01,10488800.0,4.2244,4.2328,4.2159,4.2159,10488800.0
2008-09-19 15:05:00,5.01,5.01,4.96,4.98,26628000.0,4.2159,4.2159,4.1739,4.1907,26628000.0
2008-09-19 15:10:00,4.98,4.99,4.96,4.97,17435600.0,4.1907,4.1991,4.1739,4.1823,17435600.0
2008-09-19 15:15:00,4.96,4.98,4.95,4.97,21095200.0,4.1739,4.1907,4.1655,4.1823,21095200.0
2008-09-19 15:20:00,4.97,5.01,4.96,5.01,20146000.0,4.1823,4.2159,4.1739,4.2159,20146000.0
2008-09-19 15:25:00,5.01,5.01,4.99,5.01,13423200.0,4.2159,4.2159,4.1991,4.2159,13423200.0
2008-09-19 15:30:00,5.01,5.01,4.99,5.0,16254000.0,4.2159,4.2159,4.1991,4.2075,16254000.0
2008-09-19 15:35:00,5.0,5.01,4.98,4.99,15475600.0,4.2075,4.2159,4.1907,4.1991,15475600.0
2008-09-19 15:40:00,4.99,5.01,4.99,5.0,18149600.0,4.1991,4.2159,4.1991,4.2075,18149600.0
2008-09-19 15:45:00,5.0,5.01,4.99,4.99,18995200.0,4.2075,4.2159,4.1991,4.1991,18995200.0
2008-09-19 15:50:00,4.99,5.01,4.99,5.01,26513200.0,4.1991,4.2159,4.1991,4.2159,26513200.0
2008-09-19 15:55:00,5.01,5.03,5.0,5.03,35579600.0,4.2159,4.2328,4.2075,4.2328,35579600.0
2008-09-22 09:30:00,5.0,5.01,4.96,4.98,23139200.0,4.2075,4.2159,4.1739,4.1907,23139200.0
2008-09-22 09:35:00,4.98,4.99,4.96,4.96,20711600.0,4.1907,4.1991,4.1739,4.1739,20711600.0
2008-09-22 09:40:00,4.96,4.97,4.92,4.94,20070400.0,4.1739,4.1823,4.1402,4.157,20070400.0
2008-09-22 09:45:00,4.94,4.96,4.92,4.96,16956800.0,4.157,4.1739,4.1402,4.1739,16956800.0
2008-09-22 09:50:00,4.96,4.96,4.92,4.93,15041600.0,4.1739,4.1739,4.1402,4.1486,15041600.0
2008-09-22 09:55:00,4.93,4.95,4.92,4.95,12031600.0,4.1486,4.1655,4.1402,4.1655,12031600.0
2008-09-22 10:00:00,4.95,4.95,4.92,4.94,14450800.0,4.1655,4.1655,4.1402,4.157,14450800.0
2008-09-22 10:05:00,4.94,4.97,4.93,4.94,15733200.0,4.157,4.1823,4.1486,4.157,15733200.0
2008-09-22 10:10:00,4.94,4.95,4.92,4.93,9013200.0,4.157,4.1655,4.1402,4.1486,9013200.0
2008-09-22 10:15:00,4.93,4.94,4.91,4.92,9752400.0,4.1486,4.157,4.1318,4.1402,9752400.0
2008-09-22 10:20:00,4.92,4.93,4.91,4.92,8064000.0,4.1402,4.1486,4.1318,4.1402,8064000.0
2008-09-22 10:25:00,4.92,4.94,4.9,4.93,11412800.0,4.1402,4.157,4.1234,4.1486,11412800.0
2008-09-22 10:30:00,4.93,4.95,4.92,4.94,12163200.0,4.1486,4.1655,4.1402,4.157,12163200.0
2008-09-22 10:35:00,4.94,4.95,4.93,4.93,10032400.0,4.157,4.1655,4.1486,4.1486,10032400.0
2008-09-22 10:40:00,4.93,4.95,4.93,4.94,8274000.0,4.1486,4.1655,4.1486,4.157,8274000.0
2008-09-22 10:45:00,4.94,4.96,4.93,4.95,7095200.0,4.157,4.1739,4.1486,4.1655,7095200.0
2008-09-22 10:50:00,4.95,4.96,4.95,4.95,9763600.0,4.1655,4.1739,4.1655,4.1655,9763600.0
2008-09-22 10:55:00,4.95,4.98,4.95,4.97,12191200.0,4.1655,4.1907,4.1655,4.1823,12191200.0
2008-09-22 11:00:00,4.97,4.98,4.96,4.96,9262400.0,4.1823,4.1907,4.1739,4.1739,9262400.0
2008-09-22 11:05:00,4.96,4.96,4.92,4.95,8419600.0,4.1739,4.1739,4.1402,4.1655,8419600.0
2008-09-22 11:10:00,4.95,4.95,4.93,4.93,7809200.0,4.1655,4.1655,4.1486,4.1486,7809200.0
2008-09-22 11:15:00,4.93,4.94,4.93,4.93,8405600.0,4.1486,4.157,4.1486,4.1486,8405600.0
2008-09-22 11:20:00,4.93,4.93,4.91,4.91,10897600.0,4.1486,4.1486,4.1318,4.1318,10897600.0
2008-09-22 11:25:00,4.91,4.93,4.91,4.92,6112400.0,4.1318,4.1486,4.1318,4.1402,6112400.0
2008-09-22 11:30:00,4.92,4.92,4.89,4.89,11513600.0,4.1402,4.1402,4.115,4.115,11513600.0
2008-09-22 11:35:00,4.89,4.9,4.87,4.89,15428000.0,4.115,4.1234,4.0981,4.115,15428000.0
2008-09-22 11:40:00,4.89,4.89,4.86,4.87,8862000.0,4.115,4.115,4.0897,4.0981,8862000.0
2008-09-22 11:45:00,4.87,4.88,4.85,4.87,10102400.0,4.0981,4.1066,4.0813,4.0981,10102400.0
2008-09-22 11:50:00,4.87,4.88,4.85,4.87,13655600.0,4.0981,4.1066,4.0813,4.0981,13655600.0
2008-09-22 11:55:00,4.87,4.88,4.86,4.88,6294400.0,4.0981,4.1066,4.0897,4.1066,6294400.0
2008-09-22 12:00:00,4.87,4.88,4.86,4.87,8506400.0,4.0981,4.1066,4.0897,4.0981,8506400.0
2008-09-22 12:05:00,4.87,4.89,4.87,4.88,5227600.0,4.0981,4.115,4.0981,4.1066,5227600.0
2008-09-22 12:10:00,4.88,4.9,4.87,4.88,5392800.0,4.1066,4.1234,4.0981,4.1066,5392800.0
2008-09-22 12:15:00,4.88,4.89,4.86,4.89,6042400.0,4.1066,4.115,4.0897,4.115,6042400.0
2008-09-22 12:20:00,4.89,4.9,4.88,4.89,7008400.0,4.115,4.1234,4.1066,4.115,7008400.0
2008-09-22 12:25:00,4.89,4.91,4.89,4.9,4894400.0,4.115,4.1318,4.115,4.1234,4894400.0
2008-09-22 12:30:00,4.9,4.91,4.89,4.9,5894000.0,4.1234,4.1318,4.115,4.1234,5894000.0
2008-09-22 12:35:00,4.9,4.91,4.89,4.9,3620400.0,4.1234,4.1318,4.115,4.1234,3620400.0
2008-09-22 12:40:00,4.9,4.91,4.89,4.89,3670800.0,4.1234,4.1318,4.115,4.115,3670800.0
2008-09-22 12:45:00,4.89,4.9,4.89,4.89,3262000.0,4.115,4.1234,4.115,4.115,3262000.0
2008-09-22 12:50:00,4.89,4.9,4.89,4.89,5280800.0,4.115,4.1234,4.115,4.115,5280800.0
2008-09-22 12:55:00,4.89,4.9,4.88,4.88,5154800.0,4.115,4.1234,4.1066,4.1066,5154800.0
2008-09-22 13:00:00,4.88,4.89,4.87,4.87,4144000.0,4.1066,4.115,4.0981,4.0981,4144000.0
2008-09-22 13:05:00,4.87,4.88,4.87,4.88,6636000.0,4.0981,4.1066,4.0981,4.1066,6636000.0
2008-09-22 13:10:00,4.88,4.88,4.86,4.87,5611200.0,4.1066,4.1066,4.0897,4.0981,5611200.0
2008-09-22 13:15:00,4.87,4.87,4.84,4.85,10827600.0,4.0981,4.0981,4.0729,4.0813,10827600.0
2008-09-22 13:20:00,4.85,4.85,4.84,4.85,8131200.0,4.0813,4.0813,4.0729,4.0813,8131200.0
2008-09-22 13:25:00,4.85,4.85,4.83,4.83,7487200.0,4.0813,4.0813,4.0645,4.0645,7487200.0
2008-09-22 13:30:00,4.83,4.84,4.82,4.82,5107200.0,4.0645,4.0729,4.0561,4.0561,5107200.0
2008-09-22 13:35:00,4.82,4.82,4.8,4.82,16965200.0,4.0561,4.0561,4.0392,4.0561,16965200.0
2008-09-22 13:40:00,4.82,4.83,4.82,4.82,7747600.0,4.0561,4.0645,4.0561,4.0561,7747600.0
2008-09-22 13:45:00,4.82,4.84,4.82,4.82,8573600.0,4.0561,4.0729,4.0561,4.0561,8573600.0
2008-09-22 13:50:00,4.82,4.85,4.81,4.85,10116400.0,4.0561,4.0813,4.0476,4.0813,10116400.0
2008-09-22 13:55:00,4.85,4.87,4.84,4.85,11368000.0,4.0813,4.0981,4.0729,4.0813,11368000.0
2008-09-22 14:00:00,4.85,4.85,4.83,4.84,5395600.0,4.0813,4.0813,4.0645,4.0729,5395600.0
2008-09-22 14:05:00,4.84,4.84,4.82,4.83,9774800.0,4.0729,4.0729,4.0561,4.0645,9774800.0
2008-09-22 14:10:00,4.83,4.85,4.82,4.85,9822400.0,4.0645,4.0813,4.0561,4.0813,9822400.0
2008-09-22 14:15:00,4.85,4.86,4.83,4.84,10410400.0,4.0813,4.0897,4.0645,4.0729,10410400.0
2008-09-22 14:20:00,4.84,4.84,4.81,4.82,11331600.0,4.0729,4.0729,4.0476,4.0561,11331600.0
2008-09-22 14:25:00,4.82,4.82,4.8,4.81,11264400.0,4.0561,4.0561,4.0392,4.0476,11264400.0
2008-09-22 14:30:00,4.81,4.83,4.81,4.83,8218000.0,4.0476,4.0645,4.0476,4.0645,8218000.0
2008-09-22 14:35:00,4.83,4.84,4.82,4.83,7534800.0,4.0645,4.0729,4.0561,4.0645,7534800.0
2008-09-22 14:40:00,4.83,4.84,4.81,4.82,8058400.0,4.0645,4.0729,4.0476,4.0561,8058400.0
2008-09-22 14:45:00,4.82,4.83,4.81,4.82,5958400.0,4.0561,4.0645,4.0476,4.0561,5958400.0
2008-09-22 14:50:00,4.82,4.82,4.79,4.79,11006800.0,4.0561,4.0561,4.0308,4.0308,11006800.0
2008-09-22 14:55:00,4.79,4.8,4.77,4.78,16402400.0,4.0308,4.0392,4.014,4.0224,16402400.0
2008-09-22 15:00:00,4.78,4.79,4.78,4.79,9452800.0,4.0224,4.0308,4.0224,4.0308,9452800.0
2008-09-22 15:05:00,4.79,4.79,4.76,4.76,10934000.0,4.0308,4.0308,4.0056,4.0056,10934000.0
2008-09-22 15:10:00,4.76,4.78,4.76,4.77,10802400.0,4.0056,4.0224,4.0056,4.014,10802400.0
2008-09-22 15:15:00,4.77,4.77,4.74,4.74,13860000.0,4.014,4.014,3.9887,3.9887,13860000.0
2008-09-22 15:20:00,4.74,4.75,4.72,4.73,18704000.0,3.9887,3.9972,3.9719,3.9803,18704000.0
2008-09-22 15:25:00,4.73,4.74,4.72,4.73,13529600.0,3.9803,3.9887,3.9719,3.9803,13529600.0
2008-09-22 15:30:00,4.73,4.74,4.72,4.73,12602800.0,3.9803,3.9887,3.9719,3.9803,12602800.0
2008-09-22 15:35:00,4.73,4.74,4.73,4.74,12961200.0,3.9803,3.9887,3.9803,3.9887,12961200.0
2008-09-22 15:40:00,4.74,4.75,4.7,4.72,22668800.0,3.9887,3.9972,3.9551,3.9719,22668800.0
2008-09-22 15:45:00,4.72,4.72,4.7,4.71,15447600.0,3.9719,3.9719,3.9551,3.9635,15447600.0
2008-09-22 15:50:00,4.71,4.74,4.68,4.69,21403200.0,3.9635,3.9887,3.9383,3.9467,21403200.0
2008-09-22 15:55:00,4.69,4.69,4.67,4.67,23402400.0,3.9467,3.9467,3.9298,3.9298,23402400.0
2008-09-23 09:30:00,4.71,4.74,4.67,4.72,33863200.0,3.9635,3.9887,3.9298,3.9719,33863200.0
2008-09-23 09:35:00,4.72,4.76,4.71,4.73,25712400.0,3.9719,4.0056,3.9635,3.9803,25712400.0
2008-09-23 09:40:00,4.73,4.74,4.7,4.72,29470000.0,3.9803,3.9887,3.9551,3.9719,29470000.0
2008-09-23 09:45:00,4.72,4.75,4.71,4.75,18001200.0,3.9719,3.9972,3.9635,3.9972,18001200.0
2008-09-23 09:50:00,4.75,4.78,4.74,4.77,19779200.0,3.9972,4.0224,3.9887,4.014,19779200.0
2008-09-23 09:55:00,4.77,4.79,4.77,4.77,17668000.0,4.014,4.0308,4.014,4.014,17668000.0
2008-09-23 10:00:00,4.77,4.8,4.77,4.8,16478000.0,4.014,4.0392,4.014,4.0392,16478000.0
2008-09-23 10:05:00,4.8,4.81,4.76,4.76,16912000.0,4.0392,4.0476,4.0056,4.0056,16912000.0
2008-09-23 10:10:00,4.76,4.8,4.75,4.79,16713200.0,4.0056,4.0392,3.9972,4.0308,16713200.0
2008-09-23 10:15:00,4.79,4.8,4.78,4.8,13792800.0,4.0308,4.0392,4.0224,4.0392,13792800.0
2008-09-23 10:20:00,4.8,4.83,4.8,4.82,19972400.0,4.0392,4.0645,4.0392,4.0561,19972400.0
2008-09-23 10:25:00,4.82,4.85,4.82,4.82,23010400.0,4.0561,4.0813,4.0561,4.0561,23010400.0
2008-09-23 10:30:00,4.82,4.85,4.82,4.83,12670000.0,4.0561,4.0813,4.0561,4.0645,12670000.0
2008-09-23 10:35:00,4.83,4.84,4.81,4.82,13451200.0,4.0645,4.0729,4.0476,4.0561,13451200.0
2008-09-23 10:40:00,4.82,4.83,4.8,4.8,11046000.0,4.0561,4.0645,4.0392,4.0392,11046000.0
2008-09-23 10:45:00,4.8,4.81,4.79,4.79,16564800.0,4.0392,4.0476,4.0308,4.0308,16564800.0
2008-09-23 10:50:00,4.79,4.79,4.75,4.76,23287600.0,4.0308,4.0308,3.9972,4.0056,23287600.0
2008-09-23 10:55:00,4.76,4.78,4.76,4.76,12642000.0,4.0056,4.0224,4.0056,4.0056,12642000.0
2008-09-23 11:00:00,4.76,4.77,4.74,4.76,14072800.0,4.0056,4.014,3.9887,4.0056,14072800.0
2008-09-23 11:05:00,4.77,4.77,4.74,4.77,12140800.0,4.014,4.014,3.9887,4.014,12140800.0
2008-09-23 11:10:00,4.76,4.81,4.75,4.8,13944000.0,4.0056,4.0476,3.9972,4.0392,13944000.0
2008-09-23 11:15:00,4.8,4.81,4.79,4.81,8472800.0,4.0392,4.0476,4.0308,4.0476,8472800.0
2008-09-23 11:20:00,4.81,4.83,4.81,4.81,12916400.0,4.0476,4.0645,4.0476,4.0476,12916400.0
2008-09-23 11:25:00,4.81,4.82,4.79,4.79,9559200.0,4.0476,4.0561,4.0308,4.0308,9559200.0
2008-09-23 11:30:00,4.79,4.81,4.79,4.8,7397600.0,4.0308,4.0476,4.0308,4.0392,7397600.0
2008-09-23 11:35:00,4.8,4.8,4.77,4.77,7473200.0,4.0392,4.0392,4.014,4.014,7473200.0
2008-09-23 11:40:00,4.77,4.77,4.75,4.76,8346800.0,4.014,4.014,3.9972,4.0056,8346800.0
2008-09-23 11:45:00,4.76,4.77,4.75,4.77,8769600.0,4.0056,4.014,3.9972,4.014,8769600.0
2008-09-23 11:50:00,4.77,4.78,4.76,4.77,6434400.0,4.014,4.0224,4.0056,4.014,6434400.0
2008-09-23 11:55:00,4.77,4.78,4.75,4.75,6767600.0,4.014,4.0224,3.9972,3.9972,6767600.0
2008-09-23 12:00:00,4.75,4.76,4.73,4.75,12558000.0,3.9972,4.0056,3.9803,3.9972,12558000.0
2008-09-23 12:05:00,4.75,4.76,4.73,4.76,9032800.0,3.9972,4.0056,3.9803,4.0056,9032800.0
2008-09-23 12:10:00,4.76,4.84,4.75,4.77,9346400.0,4.0056,4.0729,3.9972,4.014,9346400.0
2008-09-23 12:15:00,4.77,4.77,4.75,4.76,5308800.0,4.014,4.014,3.9972,4.0056,5308800.0
2008-09-23 12:20:00,4.76,4.76,4.73,4.75,7453600.0,4.0056,4.0056,3.9803,3.9972,7453600.0
2008-09-23 12:25:00,4.75,4.75,4.71,4.72,11312000.0,3.9972,3.9972,3.9635,3.9719,11312000.0
2008-09-23 12:30:00,4.72,4.73,4.7,4.71,12577600.0,3.9719,3.9803,3.9551,3.9635,12577600.0
2008-09-23 12:35:00,4.71,4.72,4.69,4.69,11001200.0,3.9635,3.9719,3.9467,3.9467,11001200.0
2008-09-23 12:40:00,4.69,4.69,4.67,4.68,12496400.0,3.9467,3.9467,3.9298,3.9383,12496400.0
2008-09-23 12:45:00,4.68,4.7,4.67,4.7,11401600.0,3.9383,3.9551,3.9298,3.9551,11401600.0
2008-09-23 12:50:00,4.69,4.7,4.67,4.69,8145200.0,3.9467,3.9551,3.9298,3.9467,8145200.0
2008-09-23 12:55:00,4.68,4.71,4.68,4.69,8307600.0,3.9383,3.9635,3.9383,3.9467,8307600.0
2008-09-23 13:00:00,4.69,4.69,4.65,4.67,16822400.0,3.9467,3.9467,3.913,3.9298,16822400.0
2008-09-23 13:05:00,4.67,4.67,4.63,4.65,20339200.0,3.9298,3.9298,3.8962,3.913,20339200.0
2008-09-23 13:10:00,4.65,4.66,4.62,4.62,16906400.0,3.913,3.9214,3.8878,3.8878,16906400.0
2008-09-23 13:15:00,4.62,4.63,4.6,4.62,21593600.0,3.8878,3.8962,3.8709,3.8878,21593600.0
2008-09-23 13:20:00,4.62,4.66,4.62,4.63,17970400.0,3.8878,3.9214,3.8878,3.8962,17970400.0
2008-09-23 13:25:00,4.63,4.64,4.62,4.62,11348400.0,3.8962,3.9046,3.8878,3.8878,11348400.0
2008-09-23 13:30:00,4.62,4.62,4.58,4.6,19056800.0,3.8878,3.8878,3.8541,3.8709,19056800.0
2008-09-23 13:35:00,4.6,4.61,4.58,4.6,16340800.0,3.8709,3.8793,3.8541,3.8709,16340800.0
2008-09-23 13:40:00,4.6,4.62,4.6,4.61,11569600.0,3.8709,3.8878,3.8709,3.8793,11569600.0
2008-09-23 13:45:00,4.61,4.62,4.59,4.6,13059200.0,3.8793,3.8878,3.8625,3.8709,13059200.0
2008-09-23 13:50:00,4.6,4.6,4.56,4.58,15215200.0,3.8709,3.8709,3.8373,3.8541,15215200.0
2008-09-23 13:55:00,4.58,4.63,4.58,4.62,18303600.0,3.8541,3.8962,3.8541,3.8878,18303600.0
2008-09-23 14:00:00,4.62,4.63,4.6,4.62,13154400.0,3.8878,3.8962,3.8709,3.8878,13154400.0
2008-09-23 14:05:00,4.61,4.66,4.61,4.65,21994000.0,3.8793,3.9214,3.8793,3.913,21994000.0
2008-09-23 14:10:00,4.65,4.67,4.64,4.64,16662800.0,3.913,3.9298,3.9046,3.9046,16662800.0
2008-09-23 14:15:00,4.64,4.65,4.63,4.65,13218800.0,3.9046,3.913,3.8962,3.913,13218800.0
2008-09-23 14:20:00,4.65,4.67,4.64,4.65,17794000.0,3.913,3.9298,3.9046,3.913,17794000.0
2008-09-23 14:25:00,4.65,4.69,4.64,4.67,20316800.0,3.913,3.9467,3.9046,3.9298,20316800.0
2008-09-23 14:30:00,4.67,4.69,4.66,4.67,19689600.0,3.9298,3.9467,3.9214,3.9298,19689600.0
2008-09-23 14:35:00,4.67,4.68,4.65,4.66,10833200.0,3.9298,3.9383,3.913,3.9214,10833200.0
2008-09-23 14:40:00,4.66,4.67,4.64,4.64,12129600.0,3.9214,3.9298,3.9046,3.9046,12129600.0
2008-09-23 14:45:00,4.64,4.69,4.63,4.68,18883200.0,3.9046,3.9467,3.8962,3.9383,18883200.0
2008-09-23 14:50:00,4.68,4.71,4.68,4.68,22489600.0,3.9383,3.9635,3.9383,3.9383,22489600.0
2008-09-23 14:55:00,4.68,4.7,4.67,4.67,17508400.0,3.9383,3.9551,3.9298,3.9298,17508400.0
2008-09-23 15:00:00,4.67,4.68,4.65,4.67,21140000.0,3.9298,3.9383,3.913,3.9298,21140000.0
2008-09-23 15:05:00,4.67,4.7,4.66,4.69,22232000.0,3.9298,3.9551,3.9214,3.9467,22232000.0
2008-09-23 15:10:00,4.7,4.7,4.67,4.69,17925600.0,3.9551,3.9551,3.9298,3.9467,17925600.0
2008-09-23 15:15:00,4.69,4.71,4.69,4.7,21506800.0,3.9467,3.9635,3.9467,3.9551,21506800.0
2008-09-23 15:20:00,4.71,4.71,4.68,4.69,12880000.0,3.9635,3.9635,3.9383,3.9467,12880000.0
2008-09-23 15:25:00,4.69,4.7,4.67,4.68,15276800.0,3.9467,3.9551,3.9298,3.9383,15276800.0
2008-09-23 15:30:00,4.68,4.69,4.65,4.66,15957200.0,3.9383,3.9467,3.913,3.9214,15957200.0
2008-09-23 15:35:00,4.66,4.66,4.62,4.63,25354000.0,3.9214,3.9214,3.8878,3.8962,25354000.0
2008-09-23 15:40:00,4.63,4.65,4.59,4.6,20174000.0,3.8962,3.913,3.8625,3.8709,20174000.0
2008-09-23 15:45:00,4.6,4.6,4.54,4.56,28537600.0,3.8709,3.8709,3.8204,3.8373,28537600.0
2008-09-23 15:50:00,4.56,4.57,4.52,4.56,29360800.0,3.8373,3.8457,3.8036,3.8373,29360800.0
2008-09-23 15:55:00,4.56,4.56,4.53,4.53,28436800.0,3.8373,3.8373,3.812,3.812,28436800.0
2008-09-24 09:30:00,4.55,4.58,4.51,4.53,37142000.0,3.8289,3.8541,3.7952,3.812,37142000.0
2008-09-24 09:35:00,4.53,4.56,4.5,4.56,28462000.0,3.812,3.8373,3.7868,3.8373,28462000.0
2008-09-24 09:40:00,4.56,4.56,4.5,4.52,26681200.0,3.8373,3.8373,3.7868,3.8036,26681200.0
2008-09-24 09:45:00,4.52,4.55,4.47,4.54,26810000.0,3.8036,3.8289,3.7615,3.8204,26810000.0
2008-09-24 09:50:00,4.54,4.55,4.53,4.54,18048800.0,3.8204,3.8289,3.812,3.8204,18048800.0
2008-09-24 09:55:00,4.54,4.58,4.51,4.56,24284400.0,3.8204,3.8541,3.7952,3.8373,24284400.0
2008-09-24 10:00:00,4.56,4.59,4.54,4.56,21333200.0,3.8373,3.8625,3.8204,3.8373,21333200.0
2008-09-24 10:05:00,4.56,4.57,4.52,4.54,14758800.0,3.8373,3.8457,3.8036,3.8204,14758800.0
2008-09-24 10:10:00,4.54,4.56,4.5,4.52,17973200.0,3.8204,3.8373,3.7868,3.8036,17973200.0
2008-09-24 10:15:00,4.52,4.54,4.51,4.54,11592000.0,3.8036,3.8204,3.7952,3.8204,11592000.0
2008-09-24 10:20:00,4.54,4.56,4.53,4.54,14028000.0,3.8204,3.8373,3.812,3.8204,14028000.0
2008-09-24 10:25:00,4.54,4.58,4.53,4.57,14980000.0,3.8204,3.8541,3.812,3.8457,14980000.0
2008-09-24 10:30:00,4.57,4.6,4.56,4.58,17071600.0,3.8457,3.8709,3.8373,3.8541,17071600.0
2008-09-24 10:35:00,4.58,4.61,4.57,4.6,19429200.0,3.8541,3.8793,3.8457,3.8709,19429200.0
2008-09-24 10:40:00,4.6,4.62,4.59,4.62,14361200.0,3.8709,3.8878,3.8625,3.8878,14361200.0
2008-09-24 10:45:00,4.62,4.63,4.6,4.61,13518400.0,3.8878,3.8962,3.8709,3.8793,13518400.0
2008-09-24 10:50:00,4.61,4.64,4.61,4.63,18986800.0,3.8793,3.9046,3.8793,3.8962,18986800.0
2008-09-24 10:55:00,4.63,4.64,4.62,4.64,12745600.0,3.8962,3.9046,3.8878,3.9046,12745600.0
2008-09-24 11:00:00,4.64,4.65,4.63,4.64,17651200.0,3.9046,3.913,3.8962,3.9046,17651200.0
2008-09-24 11:05:00,4.64,4.64,4.61,4.61,17558800.0,3.9046,3.9046,3.8793,3.8793,17558800.0
2008-09-24 11:10:00,4.61,4.62,4.6,4.61,10970400.0,3.8793,3.8878,3.8709,3.8793,10970400.0
2008-09-24 11:15:00,4.61,4.61,4.58,4.6,12426400.0,3.8793,3.8793,3.8541,3.8709,12426400.0
2008-09-24 11:20:00,4.6,4.62,4.59,4.61,11088000.0,3.8709,3.8878,3.8625,3.8793,11088000.0
2008-09-24 11:25:00,4.61,4.63,4.61,4.63,9279200.0,3.8793,3.8962,3.8793,3.8962,9279200.0
2008-09-24 11:30:00,4.62,4.63,4.61,4.63,9366000.0,3.8878,3.8962,3.8793,3.8962,9366000.0
2008-09-24 11:35:00,4.63,4.63,4.6,4.6,7602000.0,3.8962,3.8962,3.8709,3.8709,7602000.0
2008-09-24 11:40:00,4.6,4.6,4.58,4.58,9844800.0,3.8709,3.8709,3.8541,3.8541,9844800.0
2008-09-24 11:45:00,4.58,4.6,4.56,4.57,11034800.0,3.8541,3.8709,3.8373,3.8457,11034800.0
2008-09-24 11:50:00,4.57,4.6,4.57,4.59,8965600.0,3.8457,3.8709,3.8457,3.8625,8965600.0
2008-09-24 11:55:00,4.59,4.6,4.58,4.59,7820400.0,3.8625,3.8709,3.8541,3.8625,7820400.0
2008-09-24 12:00:00,4.6,4.6,4.58,4.58,7560000.0,3.8709,3.8709,3.8541,3.8541,7560000.0
2008-09-24 12:05:00,4.58,4.59,4.57,4.58,5362000.0,3.8541,3.8625,3.8457,3.8541,5362000.0
2008-09-24 12:10:00,4.59,4.61,4.58,4.6,6120800.0,3.8625,3.8793,3.8541,3.8709,6120800.0
2008-09-24 12:15:00,4.6,4.62,4.6,4.62,7971600.0,3.8709,3.8878,3.8709,3.8878,7971600.0
2008-09-24 12:20:00,4.62,4.63,4.6,4.6,8808800.0,3.8878,3.8962,3.8709,3.8709,8808800.0
2008-09-24 12:25:00,4.6,4.61,4.59,4.6,6742400.0,3.8709,3.8793,3.8625,3.8709,6742400.0
2008-09-24 12:30:00,4.6,4.61,4.59,4.61,6437200.0,3.8709,3.8793,3.8625,3.8793,6437200.0
2008-09-24 12:35:00,4.61,4.62,4.6,4.61,6801200.0,3.8793,3.8878,3.8709,3.8793,6801200.0
2008-09-24 12:40:00,4.61,4.63,4.6,4.62,7476000.0,3.8793,3.8962,3.8709,3.8878,7476000.0
2008-09-24 12:45:00,4.62,4.63,4.61,4.62,5364800.0,3.8878,3.8962,3.8793,3.8878,5364800.0
2008-09-24 12:50:00,4.62,4.63,4.62,4.62,5521600.0,3.8878,3.8962,3.8878,3.8878,5521600.0
2008-09-24 12:55:00,4.62,4.63,4.61,4.61,5689600.0,3.8878,3.8962,3.8793,3.8793,5689600.0
2008-09-24 13:00:00,4.61,4.61,4.59,4.59,6888000.0,3.8793,3.8793,3.8625,3.8625,6888000.0
2008-09-24 13:05:00,4.59,4.63,4.59,4.62,7784000.0,3.8625,3.8962,3.8625,3.8878,7784000.0
2008-09-24 13:10:00,4.62,4.64,4.62,4.62,7658000.0,3.8878,3.9046,3.8878,3.8878,7658000.0
2008-09-24 13:15:00,4.62,4.64,4.62,4.63,10701600.0,3.8878,3.9046,3.8878,3.8962,10701600.0
2008-09-24 13:20:00,4.63,4.65,4.63,4.65,14750400.0,3.8962,3.913,3.8962,3.913,14750400.0
2008-09-24 13:25:00,4.65,4.65,4.63,4.64,15582000.0,3.913,3.913,3.8962,3.9046,15582000.0
2008-09-24 13:30:00,4.64,4.65,4.62,4.62,9870000.0,3.9046,3.913,3.8878,3.8878,9870000.0
2008-09-24 13:35:00,4.62,4.64,4.62,4.63,11611600.0,3.8878,3.9046,3.8878,3.8962,11611600.0
2008-09-24 13:40:00,4.63,4.64,4.61,4.64,8881600.0,3.8962,3.9046,3.8793,3.9046,8881600.0
2008-09-24 13:45:00,4.64,4.64,4.62,4.64,8906800.0,3.9046,3.9046,3.8878,3.9046,8906800.0
2008-09-24 13:50:00,4.64,4.64,4.62,4.63,8565200.0,3.9046,3.9046,3.8878,3.8962,8565200.0
2008-09-24 13:55:00,4.62,4.63,4.6,4.61,13185200.0,3.8878,3.8962,3.8709,3.8793,13185200.0
2008-09-24 14:00:00,4.61,4.62,4.6,4.61,7008400.0,3.8793,3.8878,3.8709,3.8793,7008400.0
2008-09-24 14:05:00,4.61,4.64,4.6,4.63,9130800.0,3.8793,3.9046,3.8709,3.8962,9130800.0
2008-09-24 14:10:00,4.63,4.64,4.6,4.61,11664800.0,3.8962,3.9046,3.8709,3.8793,11664800.0
2008-09-24 14:15:00,4.61,4.62,4.6,4.62,11477200.0,3.8793,3.8878,3.8709,3.8878,11477200.0
2008-09-24 14:20:00,4.62,4.63,4.61,4.62,8008000.0,3.8878,3.8962,3.8793,3.8878,8008000.0
2008-09-24 14:25:00,4.62,4.63,4.61,4.63,6428800.0,3.8878,3.8962,3.8793,3.8962,6428800.0
2008-09-24 14:30:00,4.63,4.64,4.62,4.63,8836800.0,3.8962,3.9046,3.8878,3.8962,8836800.0
2008-09-24 14:35:00,4.63,4.66,4.63,4.64,11289600.0,3.8962,3.9214,3.8962,3.9046,11289600.0
2008-09-24 14:40:00,4.64,4.68,4.64,4.67,15775200.0,3.9046,3.9383,3.9046,3.9298,15775200.0
2008-09-24 14:45:00,4.67,4.67,4.65,4.66,11230800.0,3.9298,3.9298,3.913,3.9214,11230800.0
2008-09-24 14:50:00,4.66,4.66,4.64,4.64,9150400.0,3.9214,3.9214,3.9046,3.9046,9150400.0
2008-09-24 14:55:00,4.64,4.65,4.63,4.63,10967600.0,3.9046,3.913,3.8962,3.8962,10967600.0
2008-09-24 15:00:00,4.63,4.63,4.61,4.62,12566400.0,3.8962,3.8962,3.8793,3.8878,12566400.0
2008-09-24 15:05:00,4.62,4.65,4.62,4.65,14607600.0,3.8878,3.913,3.8878,3.913,14607600.0
2008-09-24 15:10:00,4.65,4.65,4.62,4.63,11950400.0,3.913,3.913,3.8878,3.8962,11950400.0
2008-09-24 15:15:00,4.63,4.63,4.57,4.58,21347200.0,3.8962,3.8962,3.8457,3.8541,21347200.0
2008-09-24 15:20:00,4.58,4.59,4.55,4.58,20277600.0,3.8541,3.8625,3.8289,3.8541,20277600.0
2008-09-24 15:25:00,4.58,4.59,4.57,4.59,11639600.0,3.8541,3.8625,3.8457,3.8625,11639600.0
2008-09-24 15:30:00,4.59,4.6,4.57,4.58,14711200.0,3.8625,3.8709,3.8457,3.8541,14711200.0
2008-09-24 15:35:00,4.58,4.58,4.56,4.57,11174800.0,3.8541,3.8541,3.8373,3.8457,11174800.0
2008-09-24 15:40:00,4.57,4.57,4.54,4.55,18404400.0,3.8457,3.8457,3.8204,3.8289,18404400.0
2008-09-24 15:45:00,4.55,4.56,4.53,4.56,16685200.0,3.8289,3.8373,3.812,3.8373,16685200.0
2008-09-24 15:50:00,4.55,4.57,4.54,4.57,19664400.0,3.8289,3.8457,3.8204,3.8457,19664400.0
2008-09-24 15:55:00,4.57,4.61,4.57,4.6,19068000.0,3.8457,3.8793,3.8457,3.8709,19068000.0
2008-09-25 09:30:00,4.64,4.65,4.59,4.61,23038400.0,3.9046,3.913,3.8625,3.8793,23038400.0
2008-09-25 09:35:00,4.61,4.64,4.61,4.63,20770400.0,3.8793,3.9046,3.8793,3.8962,20770400.0
2008-09-25 09:40:00,4.63,4.66,4.63,4.64,18956000.0,3.8962,3.9214,3.8962,3.9046,18956000.0
2008-09-25 09:45:00,4.64,4.67,4.63,4.64,19462800.0,3.9046,3.9298,3.8962,3.9046,19462800.0
2008-09-25 09:50:00,4.64,4.65,4.63,4.63,16455600.0,3.9046,3.913,3.8962,3.8962,16455600.0
2008-09-25 09:55:00,4.63,4.64,4.61,4.63,19611200.0,3.8962,3.9046,3.8793,3.8962,19611200.0
2008-09-25 10:00:00,4.63,4.65,4.61,4.63,14490000.0,3.8962,3.913,3.8793,3.8962,14490000.0
2008-09-25 10:05:00,4.63,4.69,4.63,4.67,20888000.0,3.8962,3.9467,3.8962,3.9298,20888000.0
2008-09-25 10:10:00,4.67,4.67,4.65,4.67,18146800.0,3.9298,3.9298,3.913,3.9298,18146800.0
2008-09-25 10:15:00,4.67,4.69,4.66,4.66,20272000.0,3.9298,3.9467,3.9214,3.9214,20272000.0
2008-09-25 10:20:00,4.66,4.67,4.65,4.67,14523600.0,3.9214,3.9298,3.913,3.9298,14523600.0
2008-09-25 10:25:00,4.67,4.68,4.66,4.68,13319600.0,3.9298,3.9383,3.9214,3.9383,13319600.0
2008-09-25 10:30:00,4.68,4.7,4.68,4.69,20910400.0,3.9383,3.9551,3.9383,3.9467,20910400.0
2008-09-25 10:35:00,4.69,4.7,4.67,4.69,17306800.0,3.9467,3.9551,3.9298,3.9467,17306800.0
2008-09-25 10:40:00,4.69,4.71,4.69,4.7,14551600.0,3.9467,3.9635,3.9467,3.9551,14551600.0
2008-09-25 10:45:00,4.7,4.71,4.69,4.7,12569200.0,3.9551,3.9635,3.9467,3.9551,12569200.0
2008-09-25 10:50:00,4.7,4.7,4.68,4.69,9721600.0,3.9551,3.9551,3.9383,3.9467,9721600.0
2008-09-25 10:55:00,4.69,4.69,4.68,4.69,7946400.0,3.9467,3.9467,3.9383,3.9467,7946400.0
2008-09-25 11:00:00,4.69,4.7,4.68,4.69,7302400.0,3.9467,3.9551,3.9383,3.9467,7302400.0
2008-09-25 11:05:00,4.7,4.7,4.68,4.69,5602800.0,3.9551,3.9551,3.9383,3.9467,5602800.0
2008-09-25 11:10:00,4.69,4.7,4.69,4.7,6336400.0,3.9467,3.9551,3.9467,3.9551,6336400.0
2008-09-25 11:15:00,4.7,4.7,4.69,4.69,6031200.0,3.9551,3.9551,3.9467,3.9467,6031200.0
2008-09-25 11:20:00,4.69,4.71,4.69,4.7,8380400.0,3.9467,3.9635,3.9467,3.9551,8380400.0
2008-09-25 11:25:00,4.7,4.72,4.7,4.72,11771200.0,3.9551,3.9719,3.9551,3.9719,11771200.0
2008-09-25 11:30:00,4.72,4.73,4.72,4.72,11407200.0,3.9719,3.9803,3.9719,3.9719,11407200.0
2008-09-25 11:35:00,4.72,4.73,4.71,4.71,8632400.0,3.9719,3.9803,3.9635,3.9635,8632400.0
2008-09-25 11:40:00,4.71,4.73,4.71,4.73,7235200.0,3.9635,3.9803,3.9635,3.9803,7235200.0
2008-09-25 11:45:00,4.73,4.74,4.72,4.72,8094800.0,3.9803,3.9887,3.9719,3.9719,8094800.0
2008-09-25 11:50:00,4.72,4.72,4.71,4.72,8047200.0,3.9719,3.9719,3.9635,3.9719,8047200.0
2008-09-25 11:55:00,4.72,4.72,4.71,4.72,5798800.0,3.9719,3.9719,3.9635,3.9719,5798800.0
2008-09-25 12:00:00,4.72,4.72,4.71,4.72,3914400.0,3.9719,3.9719,3.9635,3.9719,3914400.0
2008-09-25 12:05:00,4.72,4.72,4.7,4.71,7053200.0,3.9719,3.9719,3.9551,3.9635,7053200.0
2008-09-25 12:10:00,4.71,4.73,4.71,4.73,6126400.0,3.9635,3.9803,3.9635,3.9803,6126400.0
2008-09-25 12:15:00,4.73,4.74,4.72,4.74,9156000.0,3.9803,3.9887,3.9719,3.9887,9156000.0
2008-09-25 12:20:00,4.74,4.74,4.72,4.73,6000400.0,3.9887,3.9887,3.9719,3.9803,6000400.0
2008-09-25 12:25:00,4.73,4.74,4.73,4.74,6367200.0,3.9803,3.9887,3.9803,3.9887,6367200.0
2008-09-25 12:30:00,4.74,4.75,4.74,4.75,6137600.0,3.9887,3.9972,3.9887,3.9972,6137600.0
2008-09-25 12:35:00,4.75,4.76,4.75,4.75,9058000.0,3.9972,4.0056,3.9972,3.9972,9058000.0
2008-09-25 12:40:00,4.76,4.77,4.76,4.76,9394000.0,4.0056,4.014,4.0056,4.0056,9394000.0
2008-09-25 12:45:00,4.76,4.77,4.76,4.76,6927200.0,4.0056,4.014,4.0056,4.0056,6927200.0
2008-09-25 12:50:00,4.76,4.77,4.75,4.75,9791600.0,4.0056,4.014,3.9972,3.9972,9791600.0
2008-09-25 12:55:00,4.75,4.77,4.74,4.76,8136800.0,3.9972,4.014,3.9887,4.0056,8136800.0
2008-09-25 13:00:00,4.76,4.8,4.76,4.79,17483200.0,4.0056,4.0392,4.0056,4.0308,17483200.0
2008-09-25 13:05:00,4.79,4.79,4.77,4.78,10242400.0,4.0308,4.0308,4.014,4.0224,10242400.0
2008-09-25 13:10:00,4.78,4.78,4.76,4.77,8968400.0,4.0224,4.0224,4.0056,4.014,8968400.0
2008-09-25 13:15:00,4.77,4.77,4.75,4.76,10343200.0,4.014,4.014,3.9972,4.0056,10343200.0
2008-09-25 13:20:00,4.76,4.77,4.75,4.76,5289200.0,4.0056,4.014,3.9972,4.0056,5289200.0
2008-09-25 13:25:00,4.75,4.78,4.75,4.77,6294400.0,3.9972,4.0224,3.9972,4.014,6294400.0
2008-09-25 13:30:00,4.77,4.79,4.77,4.79,12972400.0,4.014,4.0308,4.014,4.0308,12972400.0
2008-09-25 13:35:00,4.79,4.81,4.79,4.81,12608400.0,4.0308,4.0476,4.0308,4.0476,12608400.0
2008-09-25 13:40:00,4.81,4.81,4.79,4.8,7201600.0,4.0476,4.0476,4.0308,4.0392,7201600.0
2008-09-25 13:45:00,4.8,4.81,4.8,4.8,7400400.0,4.0392,4.0476,4.0392,4.0392,7400400.0
2008-09-25 13:50:00,4.8,4.8,4.77,4.77,15702400.0,4.0392,4.0392,4.014,4.014,15702400.0
2008-09-25 13:55:00,4.77,4.78,4.76,4.78,12978000.0,4.014,4.0224,4.0056,4.0224,12978000.0
2008-09-25 14:00:00,4.78,4.78,4.75,4.76,11300800.0,4.0224,4.0224,3.9972,4.0056,11300800.0
2008-09-25 14:05:00,4.76,4.77,4.75,4.76,6888000.0,4.0056,4.014,3.9972,4.0056,6888000.0
2008-09-25 14:10:00,4.76,4.77,4.74,4.74,10836000.0,4.0056,4.014,3.9887,3.9887,10836000.0
2008-09-25 14:15:00,4.74,4.76,4.73,4.75,13633200.0,3.9887,4.0056,3.9803,3.9972,13633200.0
2008-09-25 14:20:00,4.75,4.75,4.73,4.73,11071200.0,3.9972,3.9972,3.9803,3.9803,11071200.0
2008-09-25 14:25:00,4.73,4.75,4.72,4.74,14991200.0,3.9803,3.9972,3.9719,3.9887,14991200.0
2008-09-25 14:30:00,4.74,4.76,4.73,4.75,12059600.0,3.9887,4.0056,3.9803,3.9972,12059600.0
2008-09-25 14:35:00,4.75,4.76,4.74,4.75,7599200.0,3.9972,4.0056,3.9887,3.9972,7599200.0
2008-09-25 14:40:00,4.75,4.76,4.73,4.74,8528800.0,3.9972,4.0056,3.9803,3.9887,8528800.0
2008-09-25 14:45:00,4.74,4.75,4.71,4.71,13703200.0,3.9887,3.9972,3.9635,3.9635,13703200.0
2008-09-25 14:50:00,4.71,4.72,4.7,4.72,12801600.0,3.9635,3.9719,3.9551,3.9719,12801600.0
2008-09-25 14:55:00,4.72,4.74,4.71,4.73,12395600.0,3.9719,3.9887,3.9635,3.9803,12395600.0
2008-09-25 15:00:00,4.73,4.75,4.72,4.74,12518800.0,3.9803,3.9972,3.9719,3.9887,12518800.0
2008-09-25 15:05:00,4.74,4.76,4.73,4.75,9651600.0,3.9887,4.0056,3.9803,3.9972,9651600.0
2008-09-25 15:10:00,4.75,4.76,4.74,4.74,13185200.0,3.9972,4.0056,3.9887,3.9887,13185200.0
2008-09-25 15:15:00,4.74,4.76,4.74,4.76,13974800.0,3.9887,4.0056,3.9887,4.0056,13974800.0
2008-09-25 15:20:00,4.76,4.77,4.75,4.76,15106000.0,4.0056,4.014,3.9972,4.0056,15106000.0
2008-09-25 15:25:00,4.76,4.76,4.74,4.75,11961600.0,4.0056,4.0056,3.9887,3.9972,11961600.0
2008-09-25 15:30:00,4.75,4.76,4.73,4.73,13451200.0,3.9972,4.0056,3.9803,3.9803,13451200.0
2008-09-25 15:35:00,4.73,4.74,4.72,4.73,15464400.0,3.9803,3.9887,3.9719,3.9803,15464400.0
2008-09-25 15:40:00,4.73,4.73,4.69,4.7,21823200.0,3.9803,3.9803,3.9467,3.9551,21823200.0
2008-09-25 15:45:00,4.7,4.7,4.69,4.7,19490800.0,3.9551,3.9551,3.9467,3.9551,19490800.0
2008-09-25 15:50:00,4.7,4.7,4.68,4.7,17841600.0,3.9551,3.9551,3.9383,3.9551,17841600.0
2008-09-25 15:55:00,4.7,4.71,4.69,4.71,17774400.0,3.9551,3.9635,3.9467,3.9635,17774400.0
2008-09-26 09:30:00,4.46,4.49,4.39,4.41,44612400.0,3.7531,3.7784,3.6942,3.711,44612400.0
2008-09-26 09:35:00,4.41,4.52,4.4,4.49,36394400.0,3.711,3.8036,3.7026,3.7784,36394400.0
2008-09-26 09:40:00,4.49,4.55,4.48,4.5,40051200.0,3.7784,3.8289,3.7699,3.7868,40051200.0
2008-09-26 09:45:00,4.5,4.53,4.49,4.52,22064000.0,3.7868,3.812,3.7784,3.8036,22064000.0
2008-09-26 09:50:00,4.52,4.53,4.49,4.52,20311200.0,3.8036,3.812,3.7784,3.8036,20311200.0
2008-09-26 09:55:00,4.52,4.55,4.5,4.51,21924000.0,3.8036,3.8289,3.7868,3.7952,21924000.0
2008-09-26 10:00:00,4.51,4.54,4.5,4.51,20244000.0,3.7952,3.8204,3.7868,3.7952,20244000.0
2008-09-26 10:05:00,4.51,4.52,4.49,4.5,17824800.0,3.7952,3.8036,3.7784,3.7868,17824800.0
2008-09-26 10:10:00,4.5,4.5,4.47,4.48,20151600.0,3.7868,3.7868,3.7615,3.7699,20151600.0
2008-09-26 10:15:00,4.48,4.49,4.46,4.47,19286400.0,3.7699,3.7784,3.7531,3.7615,19286400.0
2008-09-26 10:20:00,4.47,4.5,4.47,4.47,17777200.0,3.7615,3.7868,3.7615,3.7615,17777200.0
2008-09-26 10:25:00,4.47,4.48,4.46,4.47,18225200.0,3.7615,3.7699,3.7531,3.7615,18225200.0
2008-09-26 10:30:00,4.47,4.48,4.45,4.47,13568800.0,3.7615,3.7699,3.7447,3.7615,13568800.0
2008-09-26 10:35:00,4.47,4.49,4.46,4.49,12026000.0,3.7615,3.7784,3.7531,3.7784,12026000.0
2008-09-26 10:40:00,4.49,4.51,4.48,4.49,14310800.0,3.7784,3.7952,3.7699,3.7784,14310800.0
2008-09-26 10:45:00,4.49,4.5,4.48,4.48,10715600.0,3.7784,3.7868,3.7699,3.7699,10715600.0
2008-09-26 10:50:00,4.48,4.48,4.47,4.47,11317600.0,3.7699,3.7699,3.7615,3.7615,11317600.0
2008-09-26 10:55:00,4.47,4.52,4.47,4.48,15649200.0,3.7615,3.8036,3.7615,3.7699,15649200.0
2008-09-26 11:00:00,4.48,4.5,4.48,4.49,9399600.0,3.7699,3.7868,3.7699,3.7784,9399600.0
2008-09-26 11:05:00,4.49,4.52,4.49,4.51,11342800.0,3.7784,3.8036,3.7784,3.7952,11342800.0
2008-09-26 11:10:00,4.51,4.53,4.49,4.49,11412800.0,3.7952,3.812,3.7784,3.7784,11412800.0
2008-09-26 11:15:00,4.49,4.5,4.48,4.5,10458000.0,3.7784,3.7868,3.7699,3.7868,10458000.0
2008-09-26 11:20:00,4.5,4.5,4.48,4.5,8310400.0,3.7868,3.7868,3.7699,3.7868,8310400.0
2008-09-26 11:25:00,4.5,4.51,4.49,4.5,8332800.0,3.7868,3.7952,3.7784,3.7868,8332800.0
2008-09-26 11:30:00,4.5,4.52,4.5,4.52,12672800.0,3.7868,3.8036,3.7868,3.8036,12672800.0
2008-09-26 11:35:00,4.52,4.53,4.52,4.52,13204800.0,3.8036,3.812,3.8036,3.8036,13204800.0
2008-09-26 11:40:00,4.52,4.54,4.52,4.53,9564800.0,3.8036,3.8204,3.8036,3.812,9564800.0
2008-09-26 11:45:00,4.53,4.53,4.52,4.53,8274000.0,3.812,3.812,3.8036,3.812,8274000.0
2008-09-26 11:50:00,4.53,4.53,4.52,4.53,8066800.0,3.812,3.812,3.8036,3.812,8066800.0
2008-09-26 11:55:00,4.53,4.53,4.51,4.52,8254400.0,3.812,3.812,3.7952,3.8036,8254400.0
2008-09-26 12:00:00,4.52,4.52,4.5,4.51,9248400.0,3.8036,3.8036,3.7868,3.7952,9248400.0
2008-09-26 12:05:00,4.51,4.51,4.5,4.51,6966400.0,3.7952,3.7952,3.7868,3.7952,6966400.0
2008-09-26 12:10:00,4.51,4.52,4.51,4.52,5908000.0,3.7952,3.8036,3.7952,3.8036,5908000.0
2008-09-26 12:15:00,4.52,4.53,4.5,4.5,7176400.0,3.8036,3.812,3.7868,3.7868,7176400.0
2008-09-26 12:20:00,4.5,4.52,4.49,4.52,7596400.0,3.7868,3.8036,3.7784,3.8036,7596400.0
2008-09-26 12:25:00,4.52,4.53,4.51,4.53,5700800.0,3.8036,3.812,3.7952,3.812,5700800.0
2008-09-26 12:30:00,4.52,4.54,4.52,4.54,6776000.0,3.8036,3.8204,3.8036,3.8204,6776000.0
2008-09-26 12:35:00,4.54,4.54,4.52,4.53,7481600.0,3.8204,3.8204,3.8036,3.812,7481600.0
2008-09-26 12:40:00,4.53,4.53,4.51,4.52,6053600.0,3.812,3.812,3.7952,3.8036,6053600.0
2008-09-26 12:45:00,4.52,4.54,4.51,4.54,9413600.0,3.8036,3.8204,3.7952,3.8204,9413600.0
2008-09-26 12:50:00,4.54,4.56,4.53,4.56,15820000.0,3.8204,3.8373,3.812,3.8373,15820000.0
2008-09-26 12:55:00,4.56,4.57,4.55,4.55,10438400.0,3.8373,3.8457,3.8289,3.8289,10438400.0
2008-09-26 13:00:00,4.56,4.58,4.55,4.57,13398000.0,3.8373,3.8541,3.8289,3.8457,13398000.0
2008-09-26 13:05:00,4.57,4.57,4.55,4.55,10687600.0,3.8457,3.8457,3.8289,3.8289,10687600.0
2008-09-26 13:10:00,4.55,4.59,4.55,4.58,15744400.0,3.8289,3.8625,3.8289,3.8541,15744400.0
2008-09-26 13:15:00,4.58,4.59,4.56,4.58,8918000.0,3.8541,3.8625,3.8373,3.8541,8918000.0
2008-09-26 13:20:00,4.58,4.6,4.57,4.59,11818800.0,3.8541,3.8709,3.8457,3.8625,11818800.0
2008-09-26 13:25:00,4.59,4.6,4.57,4.57,8764000.0,3.8625,3.8709,3.8457,3.8457,8764000.0
2008-09-26 13:30:00,4.57,4.58,4.56,4.56,9503200.0,3.8457,3.8541,3.8373,3.8373,9503200.0
2008-09-26 13:35:00,4.56,4.57,4.56,4.56,7361200.0,3.8373,3.8457,3.8373,3.8373,7361200.0
2008-09-26 13:40:00,4.56,4.57,4.55,4.55,13700400.0,3.8373,3.8457,3.8289,3.8289,13700400.0
2008-09-26 13:45:00,4.55,4.56,4.54,4.55,8853600.0,3.8289,3.8373,3.8204,3.8289,8853600.0
2008-09-26 13:50:00,4.55,4.56,4.53,4.53,9265200.0,3.8289,3.8373,3.812,3.812,9265200.0
2008-09-26 13:55:00,4.53,4.53,4.52,4.52,12286400.0,3.812,3.812,3.8036,3.8036,12286400.0
2008-09-26 14:00:00,4.52,4.52,4.5,4.51,10463600.0,3.8036,3.8036,3.7868,3.7952,10463600.0
2008-09-26 14:05:00,4.51,4.53,4.51,4.51,8579200.0,3.7952,3.812,3.7952,3.7952,8579200.0
2008-09-26 14:10:00,4.51,4.52,4.5,4.51,6342000.0,3.7952,3.8036,3.7868,3.7952,6342000.0
2008-09-26 14:15:00,4.51,4.53,4.51,4.53,8968400.0,3.7952,3.812,3.7952,3.812,8968400.0
2008-09-26 14:20:00,4.53,4.53,4.51,4.51,7257600.0,3.812,3.812,3.7952,3.7952,7257600.0
2008-09-26 14:25:00,4.51,4.51,4.48,4.48,10463600.0,3.7952,3.7952,3.7699,3.7699,10463600.0
2008-09-26 14:30:00,4.49,4.49,4.47,4.47,11765600.0,3.7784,3.7784,3.7615,3.7615,11765600.0
2008-09-26 14:35:00,4.47,4.49,4.47,4.49,11460400.0,3.7615,3.7784,3.7615,3.7784,11460400.0
2008-09-26 14:40:00,4.49,4.49,4.47,4.48,8598800.0,3.7784,3.7784,3.7615,3.7699,8598800.0
2008-09-26 14:45:00,4.48,4.5,4.48,4.48,11205600.0,3.7699,3.7868,3.7699,3.7699,11205600.0
2008-09-26 14:50:00,4.48,4.49,4.44,4.48,11272800.0,3.7699,3.7784,3.7363,3.7699,11272800.0
2008-09-26 14:55:00,4.48,4.5,4.46,4.46,14324800.0,3.7699,3.7868,3.7531,3.7531,14324800.0
2008-09-26 15:00:00,4.46,4.47,4.45,4.45,16752400.0,3.7531,3.7615,3.7447,3.7447,16752400.0
2008-09-26 15:05:00,4.45,4.46,4.44,4.45,17970400.0,3.7447,3.7531,3.7363,3.7447,17970400.0
2008-09-26 15:10:00,4.45,4.48,4.44,4.48,15190000.0,3.7447,3.7699,3.7363,3.7699,15190000.0
2008-09-26 15:15:00,4.48,4.48,4.46,4.46,9447200.0,3.7699,3.7699,3.7531,3.7531,9447200.0
2008-09-26 15:20:00,4.47,4.52,4.46,4.52,17292800.0,3.7615,3.8036,3.7531,3.8036,17292800.0
2008-09-26 15:25:00,4.52,4.55,4.51,4.53,21691600.0,3.8036,3.8289,3.7952,3.812,21691600.0
2008-09-26 15:30:00,4.53,4.54,4.52,4.53,14621600.0,3.812,3.8204,3.8036,3.812,14621600.0
2008-09-26 15:35:00,4.53,4.55,4.53,4.54,12717600.0,3.812,3.8289,3.812,3.8204,12717600.0
2008-09-26 15:40:00,4.54,4.58,4.54,4.58,19745600.0,3.8204,3.8541,3.8204,3.8541,19745600.0
2008-09-26 15:45:00,4.58,4.59,4.57,4.58,22702400.0,3.8541,3.8625,3.8457,3.8541,22702400.0
2008-09-26 15:50:00,4.58,4.63,4.57,4.62,26978000.0,3.8541,3.8962,3.8457,3.8878,26978000.0
2008-09-26 15:55:00,4.62,4.64,4.58,4.58,30024400.0,3.8878,3.9046,3.8541,3.8541,30024400.0
2008-09-29 09:30:00,4.28,4.28,4.18,4.2,59950800.0,3.6016,3.6016,3.5175,3.5343,59950800.0
2008-09-29 09:35:00,4.2,4.22,4.18,4.18,46648000.0,3.5343,3.5512,3.5175,3.5175,46648000.0
2008-09-29 09:40:00,4.18,4.2,4.15,4.16,51032800.0,3.5175,3.5343,3.4923,3.5007,51032800.0
2008-09-29 09:45:00,4.16,4.16,4.03,4.03,77369600.0,3.5007,3.5007,3.3913,3.3913,77369600.0
2008-09-29 09:50:00,4.03,4.06,3.93,3.96,87903200.0,3.3913,3.4165,3.3071,3.3324,87903200.0
2008-09-29 09:55:00,3.96,3.99,3.89,3.99,82518800.0,3.3324,3.3576,3.2735,3.3576,82518800.0
2008-09-29 10:00:00,3.99,4.02,3.96,3.96,58654400.0,3.3576,3.3829,3.3324,3.3324,58654400.0
2008-09-29 10:05:00,3.96,3.99,3.93,3.93,50086400.0,3.3324,3.3576,3.3071,3.3071,50086400.0
2008-09-29 10:10:00,3.93,3.95,3.87,3.88,57072400.0,3.3071,3.324,3.2566,3.265,57072400.0
2008-09-29 10:15:00,3.88,3.89,3.83,3.87,63064400.0,3.265,3.2735,3.223,3.2566,63064400.0
2008-09-29 10:20:00,3.87,3.88,3.8,3.84,44060800.0,3.2566,3.265,3.1977,3.2314,44060800.0
2008-09-29 10:25:00,3.84,3.88,3.82,3.82,53608800.0,3.2314,3.265,3.2146,3.2146,53608800.0
2008-09-29 10:30:00,3.82,3.89,3.78,3.88,52015600.0,3.2146,3.2735,3.1809,3.265,52015600.0
2008-09-29 10:35:00,3.88,3.91,3.84,3.88,39328800.0,3.265,3.2903,3.2314,3.265,39328800.0
2008-09-29 10:40:00,3.88,3.9,3.84,3.87,27364400.0,3.265,3.2819,3.2314,3.2566,27364400.0
2008-09-29 10:45:00,3.87,3.93,3.86,3.93,33314400.0,3.2566,3.3071,3.2482,3.3071,33314400.0
2008-09-29 10:50:00,3.93,3.94,3.91,3.92,36327200.0,3.3071,3.3155,3.2903,3.2987,36327200.0
2008-09-29 10:55:00,3.91,3.93,3.88,3.92,29279600.0,3.2903,3.3071,3.265,3.2987,29279600.0
2008-09-29 11:00:00,3.91,3.94,3.91,3.93,22554000.0,3.2903,3.3155,3.2903,3.3071,22554000.0
2008-09-29 11:05:00,3.93,3.94,3.89,3.94,35596400.0,3.3071,3.3155,3.2735,3.3155,35596400.0
2008-09-29 11:10:00,3.94,3.96,3.92,3.96,32673200.0,3.3155,3.3324,3.2987,3.3324,32673200.0
2008-09-29 11:15:00,3.96,3.98,3.94,3.96,34232800.0,3.3324,3.3492,3.3155,3.3324,34232800.0
2008-09-29 11:20:00,3.96,3.99,3.95,3.98,23878400.0,3.3324,3.3576,3.324,3.3492,23878400.0
2008-09-29 11:25:00,3.98,4.0,3.97,3.99,26012000.0,3.3492,3.366,3.3408,3.3576,26012000.0
2008-09-29 11:30:00,3.99,4.0,3.96,3.96,27171200.0,3.3576,3.366,3.3324,3.3324,27171200.0
2008-09-29 11:35:00,3.96,3.98,3.95,3.96,18866400.0,3.3324,3.3492,3.324,3.3324,18866400.0
2008-09-29 11:40:00,3.96,3.96,3.93,3.95,17976000.0,3.3324,3.3324,3.3071,3.324,17976000.0
2008-09-29 11:45:00,3.95,3.95,3.93,3.93,23307200.0,3.324,3.324,3.3071,3.3071,23307200.0
2008-09-29 11:50:00,3.93,3.95,3.92,3.94,23559200.0,3.3071,3.324,3.2987,3.3155,23559200.0
2008-09-29 11:55:00,3.94,3.94,3.93,3.93,20445600.0,3.3155,3.3155,3.3071,3.3071,20445600.0
2008-09-29 12:00:00,3.93,3.95,3.93,3.94,13294400.0,3.3071,3.324,3.3071,3.3155,13294400.0
2008-09-29 12:05:00,3.94,3.96,3.93,3.95,12418000.0,3.3155,3.3324,3.3071,3.324,12418000.0
2008-09-29 12:10:00,3.95,3.97,3.94,3.95,18219600.0,3.324,3.3408,3.3155,3.324,18219600.0
2008-09-29 12:15:00,3.95,3.95,3.91,3.92,22859200.0,3.324,3.324,3.2903,3.2987,22859200.0
2008-09-29 12:20:00,3.92,3.93,3.91,3.92,19546800.0,3.2987,3.3071,3.2903,3.2987,19546800.0
2008-09-29 12:25:00,3.92,3.97,3.91,3.96,21977200.0,3.2987,3.3408,3.2903,3.3324,21977200.0
2008-09-29 12:30:00,3.95,3.96,3.93,3.94,19513200.0,3.324,3.3324,3.3071,3.3155,19513200.0
2008-09-29 12:35:00,3.94,3.95,3.92,3.95,19908000.0,3.3155,3.324,3.2987,3.324,19908000.0
2008-09-29 12:40:00,3.95,3.98,3.95,3.98,15338400.0,3.324,3.3492,3.324,3.3492,15338400.0
2008-09-29 12:45:00,3.98,3.98,3.96,3.96,13563200.0,3.3492,3.3492,3.3324,3.3324,13563200.0
2008-09-29 12:50:00,3.96,3.98,3.96,3.97,8274000.0,3.3324,3.3492,3.3324,3.3408,8274000.0
2008-09-29 12:55:00,3.97,3.97,3.95,3.96,10424400.0,3.3408,3.3408,3.324,3.3324,10424400.0
2008-09-29 13:00:00,3.96,3.98,3.95,3.96,9741200.0,3.3324,3.3492,3.324,3.3324,9741200.0
2008-09-29 13:05:00,3.96,3.97,3.93,3.94,13529600.0,3.3324,3.3408,3.3071,3.3155,13529600.0
2008-09-29 13:10:00,3.94,3.96,3.94,3.95,9413600.0,3.3155,3.3324,3.3155,3.324,9413600.0
2008-09-29 13:15:00,3.95,3.97,3.95,3.96,10922800.0,3.324,3.3408,3.324,3.3324,10922800.0
2008-09-29 13:20:00,3.96,3.98,3.96,3.97,7478800.0,3.3324,3.3492,3.3324,3.3408,7478800.0
2008-09-29 13:25:00,3.97,4.0,3.96,3.99,18225200.0,3.3408,3.366,3.3324,3.3576,18225200.0
2008-09-29 13:30:00,3.99,4.01,3.98,3.99,20913200.0,3.3576,3.3744,3.3492,3.3576,20913200.0
2008-09-29 13:35:00,3.99,3.99,3.93,3.95,25933600.0,3.3576,3.3576,3.3071,3.324,25933600.0
2008-09-29 13:40:00,3.95,3.96,3.79,3.79,37704800.0,3.324,3.3324,3.1893,3.1893,37704800.0
2008-09-29 13:45:00,3.79,3.85,3.59,3.62,65310000.0,3.1893,3.2398,3.021,3.0463,65310000.0
2008-09-29 13:50:00,3.62,3.88,3.62,3.84,81141200.0,3.0463,3.265,3.0463,3.2314,81141200.0
2008-09-29 13:55:00,3.84,3.87,3.79,3.8,36775200.0,3.2314,3.2566,3.1893,3.1977,36775200.0
2008-09-29 14:00:00,3.79,3.87,3.79,3.8,29047200.0,3.1893,3.2566,3.1893,3.1977,29047200.0
2008-09-29 14:05:00,3.8,3.83,3.71,3.72,45161200.0,3.1977,3.223,3.122,3.1304,45161200.0
2008-09-29 14:10:00,3.72,3.79,3.72,3.78,33597200.0,3.1304,3.1893,3.1304,3.1809,33597200.0
2008-09-29 14:15:00,3.78,3.86,3.77,3.85,28047600.0,3.1809,3.2482,3.1725,3.2398,28047600.0
2008-09-29 14:20:00,3.85,3.89,3.82,3.85,31026800.0,3.2398,3.2735,3.2146,3.2398,31026800.0
2008-09-29 14:25:00,3.85,3.91,3.8,3.82,38194800.0,3.2398,3.2903,3.1977,3.2146,38194800.0
2008-09-29 14:30:00,3.82,3.84,3.76,3.78,25076800.0,3.2146,3.2314,3.1641,3.1809,25076800.0
2008-09-29 14:35:00,3.78,3.84,3.78,3.81,18270000.0,3.1809,3.2314,3.1809,3.2061,18270000.0
2008-09-29 14:40:00,3.81,3.84,3.8,3.81,19040000.0,3.2061,3.2314,3.1977,3.2061,19040000.0
2008-09-29 14:45:00,3.81,3.83,3.78,3.79,15072400.0,3.2061,3.223,3.1809,3.1893,15072400.0
2008-09-29 14:50:00,3.79,3.8,3.76,3.79,17337600.0,3.1893,3.1977,3.1641,3.1893,17337600.0
2008-09-29 14:55:00,3.79,3.79,3.75,3.75,22556800.0,3.1893,3.1893,3.1556,3.1556,22556800.0
2008-09-29 15:00:00,3.75,3.79,3.75,3.76,28156800.0,3.1556,3.1893,3.1556,3.1641,28156800.0
2008-09-29 15:05:00,3.76,3.76,3.73,3.75,25191600.0,3.1641,3.1641,3.1388,3.1556,25191600.0
2008-09-29 15:10:00,3.75,3.76,3.73,3.74,18169200.0,3.1556,3.1641,3.1388,3.1472,18169200.0
2008-09-29 15:15:00,3.74,3.74,3.71,3.72,20400800.0,3.1472,3.1472,3.122,3.1304,20400800.0
2008-09-29 15:20:00,3.72,3.73,3.68,3.7,25827200.0,3.1304,3.1388,3.0967,3.1136,25827200.0
2008-09-29 15:25:00,3.7,3.71,3.69,3.7,32734800.0,3.1136,3.122,3.1052,3.1136,32734800.0
2008-09-29 15:30:00,3.7,3.72,3.67,3.72,33888400.0,3.1136,3.1304,3.0883,3.1304,33888400.0
2008-09-29 15:35:00,3.72,3.79,3.7,3.79,31558800.0,3.1304,3.1893,3.1136,3.1893,31558800.0
2008-09-29 15:40:00,3.79,3.86,3.77,3.85,39760000.0,3.1893,3.2482,3.1725,3.2398,39760000.0
2008-09-29 15:45:00,3.85,3.86,3.82,3.84,36682800.0,3.2398,3.2482,3.2146,3.2314,36682800.0
2008-09-29 15:50:00,3.85,3.85,3.8,3.81,33566400.0,3.2398,3.2398,3.1977,3.2061,33566400.0
2008-09-29 15:55:00,3.81,3.83,3.77,3.78,35767200.0,3.2061,3.223,3.1725,3.1809,35767200.0
2008-09-30 09:30:00,3.87,3.92,3.86,3.88,64786400.0,3.2566,3.2987,3.2482,3.265,64786400.0
2008-09-30 09:35:00,3.88,3.92,3.88,3.9,41675200.0,3.265,3.2987,3.265,3.2819,41675200.0
2008-09-30 09:40:00,3.9,3.91,3.87,3.89,36498000.0,3.2819,3.2903,3.2566,3.2735,36498000.0
2008-09-30 09:45:00,3.89,3.9,3.83,3.84,35868000.0,3.2735,3.2819,3.223,3.2314,35868000.0
2008-09-30 09:50:00,3.84,3.85,3.81,3.81,31222800.0,3.2314,3.2398,3.2061,3.2061,31222800.0
2008-09-30 09:55:00,3.81,3.85,3.8,3.85,31634400.0,3.2061,3.2398,3.1977,3.2398,31634400.0
2008-09-30 10:00:00,3.85,3.88,3.84,3.88,36041600.0,3.2398,3.265,3.2314,3.265,36041600.0
2008-09-30 10:05:00,3.88,3.89,3.86,3.86,25746000.0,3.265,3.2735,3.2482,3.2482,25746000.0
2008-09-30 10:10:00,3.86,3.93,3.86,3.92,31567200.0,3.2482,3.3071,3.2482,3.2987,31567200.0
2008-09-30 10:15:00,3.92,3.94,3.91,3.91,32989600.0,3.2987,3.3155,3.2903,3.2903,32989600.0
2008-09-30 10:20:00,3.91,3.92,3.89,3.89,17418800.0,3.2903,3.2987,3.2735,3.2735,17418800.0
2008-09-30 10:25:00,3.89,3.92,3.89,3.91,18650800.0,3.2735,3.2987,3.2735,3.2903,18650800.0
2008-09-30 10:30:00,3.91,3.94,3.9,3.93,23265200.0,3.2903,3.3155,3.2819,3.3071,23265200.0
2008-09-30 10:35:00,3.92,3.95,3.92,3.94,28764400.0,3.2987,3.324,3.2987,3.3155,28764400.0
2008-09-30 10:40:00,3.94,3.95,3.91,3.94,18687200.0,3.3155,3.324,3.2903,3.3155,18687200.0
2008-09-30 10:45:00,3.94,3.95,3.92,3.92,18796400.0,3.3155,3.324,3.2987,3.2987,18796400.0
2008-09-30 10:50:00,3.92,3.93,3.9,3.91,18936400.0,3.2987,3.3071,3.2819,3.2903,18936400.0
2008-09-30 10:55:00,3.91,3.92,3.89,3.89,19686800.0,3.2903,3.2987,3.2735,3.2735,19686800.0
2008-09-30 11:00:00,3.89,3.9,3.88,3.88,17124800.0,3.2735,3.2819,3.265,3.265,17124800.0
2008-09-30 11:05:00,3.89,3.9,3.88,3.9,13073200.0,3.2735,3.2819,3.265,3.2819,13073200.0
2008-09-30 11:10:00,3.9,3.92,3.89,3.91,12350800.0,3.2819,3.2987,3.2735,3.2903,12350800.0
2008-09-30 11:15:00,3.91,3.91,3.89,3.89,16094400.0,3.2903,3.2903,3.2735,3.2735,16094400.0
2008-09-30 11:20:00,3.89,3.9,3.88,3.89,13907600.0,3.2735,3.2819,3.265,3.2735,13907600.0
2008-09-30 11:25:00,3.89,3.91,3.89,3.91,11614400.0,3.2735,3.2903,3.2735,3.2903,11614400.0
2008-09-30 11:30:00,3.91,3.93,3.9,3.92,13218800.0,3.2903,3.3071,3.2819,3.2987,13218800.0
2008-09-30 11:35:00,3.92,3.92,3.91,3.91,9777600.0,3.2987,3.2987,3.2903,3.2903,9777600.0
2008-09-30 11:40:00,3.91,3.92,3.89,3.9,10063200.0,3.2903,3.2987,3.2735,3.2819,10063200.0
2008-09-30 11:45:00,3.9,3.94,3.89,3.94,17068800.0,3.2819,3.3155,3.2735,3.3155,17068800.0
2008-09-30 11:50:00,3.94,3.96,3.94,3.96,24704400.0,3.3155,3.3324,3.3155,3.3324,24704400.0
2008-09-30 11:55:00,3.96,3.98,3.95,3.96,30688000.0,3.3324,3.3492,3.324,3.3324,30688000.0
2008-09-30 12:00:00,3.96,3.97,3.94,3.94,16139200.0,3.3324,3.3408,3.3155,3.3155,16139200.0
2008-09-30 12:05:00,3.95,3.95,3.94,3.95,10360000.0,3.324,3.324,3.3155,3.324,10360000.0
2008-09-30 12:10:00,3.95,3.96,3.93,3.94,8523200.0,3.324,3.3324,3.3071,3.3155,8523200.0
2008-09-30 12:15:00,3.94,3.94,3.92,3.93,12868800.0,3.3155,3.3155,3.2987,3.3071,12868800.0
2008-09-30 12:20:00,3.93,3.93,3.92,3.92,9900800.0,3.3071,3.3071,3.2987,3.2987,9900800.0
2008-09-30 12:25:00,3.92,3.93,3.92,3.93,9164400.0,3.2987,3.3071,3.2987,3.3071,9164400.0
2008-09-30 12:30:00,3.93,3.94,3.92,3.93,10696000.0,3.3071,3.3155,3.2987,3.3071,10696000.0
2008-09-30 12:35:00,3.93,3.95,3.93,3.95,9760800.0,3.3071,3.324,3.3071,3.324,9760800.0
2008-09-30 12:40:00,3.95,3.96,3.95,3.95,7798000.0,3.324,3.3324,3.324,3.324,7798000.0
2008-09-30 12:45:00,3.95,3.98,3.94,3.96,16486400.0,3.324,3.3492,3.3155,3.3324,16486400.0
2008-09-30 12:50:00,3.97,3.98,3.96,3.98,14422800.0,3.3408,3.3492,3.3324,3.3492,14422800.0
2008-09-30 12:55:00,3.98,3.99,3.96,3.98,14638400.0,3.3492,3.3576,3.3324,3.3492,14638400.0
2008-09-30 13:00:00,3.98,3.98,3.96,3.96,12222000.0,3.3492,3.3492,3.3324,3.3324,12222000.0
2008-09-30 13:05:00,3.96,3.98,3.96,3.98,9951200.0,3.3324,3.3492,3.3324,3.3492,9951200.0
2008-09-30 13:10:00,3.98,4.0,3.97,3.99,14078400.0,3.3492,3.366,3.3408,3.3576,14078400.0
2008-09-30 13:15:00,3.99,4.01,3.99,4.0,14893200.0,3.3576,3.3744,3.3576,3.366,14893200.0
2008-09-30 13:20:00,4.0,4.0,3.99,3.99,13224400.0,3.366,3.366,3.3576,3.3576,13224400.0
2008-09-30 13:25:00,3.99,4.0,3.99,3.99,14417200.0,3.3576,3.366,3.3576,3.3576,14417200.0
2008-09-30 13:30:00,3.99,4.02,3.99,4.0,15517600.0,3.3576,3.3829,3.3576,3.366,15517600.0
2008-09-30 13:35:00,4.01,4.03,4.0,4.01,19398400.0,3.3744,3.3913,3.366,3.3744,19398400.0
2008-09-30 13:40:00,4.01,4.02,4.0,4.0,10094000.0,3.3744,3.3829,3.366,3.366,10094000.0
2008-09-30 13:45:00,4.0,4.01,3.99,4.01,10452400.0,3.366,3.3744,3.3576,3.3744,10452400.0
2008-09-30 13:50:00,4.01,4.02,4.0,4.01,10236800.0,3.3744,3.3829,3.366,3.3744,10236800.0
2008-09-30 13:55:00,4.01,4.01,3.99,4.0,11452000.0,3.3744,3.3744,3.3576,3.366,11452000.0
2008-09-30 14:00:00,4.0,4.0,3.99,3.99,9914800.0,3.366,3.366,3.3576,3.3576,9914800.0
2008-09-30 14:05:00,3.99,4.02,3.99,4.01,12479600.0,3.3576,3.3829,3.3576,3.3744,12479600.0
2008-09-30 14:10:00,4.01,4.03,4.0,4.01,11183200.0,3.3744,3.3913,3.366,3.3744,11183200.0
2008-09-30 14:15:00,4.01,4.02,4.0,4.01,11197200.0,3.3744,3.3829,3.366,3.3744,11197200.0
2008-09-30 14:20:00,4.01,4.02,4.0,4.02,10320800.0,3.3744,3.3829,3.366,3.3829,10320800.0
2008-09-30 14:25:00,4.02,4.03,4.01,4.03,14389200.0,3.3829,3.3913,3.3744,3.3913,14389200.0
2008-09-30 14:30:00,4.03,4.04,4.03,4.03,17578400.0,3.3913,3.3997,3.3913,3.3913,17578400.0
2008-09-30 14:35:00,4.03,4.04,4.02,4.03,10939600.0,3.3913,3.3997,3.3829,3.3913,10939600.0
2008-09-30 14:40:00,4.03,4.03,4.01,4.03,10421600.0,3.3913,3.3913,3.3744,3.3913,10421600.0
2008-09-30 14:45:00,4.03,4.03,4.0,4.01,10623200.0,3.3913,3.3913,3.366,3.3744,10623200.0
2008-09-30 14:50:00,4.01,4.02,4.0,4.01,12278000.0,3.3744,3.3829,3.366,3.3744,12278000.0
2008-09-30 14:55:00,4.01,4.02,4.0,4.01,12023200.0,3.3744,3.3829,3.366,3.3744,12023200.0
2008-09-30 15:00:00,4.01,4.01,4.0,4.01,14302400.0,3.3744,3.3744,3.366,3.3744,14302400.0
2008-09-30 15:05:00,4.01,4.02,4.01,4.02,14652400.0,3.3744,3.3829,3.3744,3.3829,14652400.0
2008-09-30 15:10:00,4.02,4.02,4.0,4.01,17906000.0,3.3829,3.3829,3.366,3.3744,17906000.0
2008-09-30 15:15:00,4.01,4.02,4.0,4.01,18001200.0,3.3744,3.3829,3.366,3.3744,18001200.0
2008-09-30 15:20:00,4.01,4.06,4.01,4.06,26244400.0,3.3744,3.4165,3.3744,3.4165,26244400.0
2008-09-30 15:25:00,4.06,4.07,4.05,4.06,23702000.0,3.4165,3.4249,3.4081,3.4165,23702000.0
2008-09-30 15:30:00,4.06,4.07,4.01,4.06,15052800.0,3.4165,3.4249,3.3744,3.4165,15052800.0
2008-09-30 15:35:00,4.06,4.08,4.05,4.07,19616800.0,3.4165,3.4333,3.4081,3.4249,19616800.0
2008-09-30 15:40:00,4.07,4.1,4.07,4.1,23808400.0,3.4249,3.4502,3.4249,3.4502,23808400.0
2008-09-30 15:45:00,4.1,4.11,4.09,4.11,31539200.0,3.4502,3.4586,3.4418,3.4586,31539200.0
2008-09-30 15:50:00,4.11,4.11,4.06,4.07,43803200.0,3.4586,3.4586,3.4165,3.4249,43803200.0
2008-09-30 15:55:00,4.07,4.07,4.04,4.06,43086400.0,3.4249,3.4249,3.3997,3.4165,43086400.0
2008-10-01 09:30:00,4.0,4.01,3.96,3.96,40787600.0,3.366,3.3744,3.3324,3.3324,40787600.0
2008-10-01 09:35:00,3.96,3.98,3.93,3.94,32813200.0,3.3324,3.3492,3.3071,3.3155,32813200.0
2008-10-01 09:40:00,3.94,3.98,3.94,3.98,23363200.0,3.3155,3.3492,3.3155,3.3492,23363200.0
2008-10-01 09:45:00,3.98,3.99,3.96,3.96,21207200.0,3.3492,3.3576,3.3324,3.3324,21207200.0
2008-10-01 09:50:00,3.96,3.97,3.95,3.95,16354800.0,3.3324,3.3408,3.324,3.324,16354800.0
2008-10-01 09:55:00,3.95,3.98,3.95,3.98,17388000.0,3.324,3.3492,3.324,3.3492,17388000.0
2008-10-01 10:00:00,3.98,3.98,3.94,3.95,29209600.0,3.3492,3.3492,3.3155,3.324,29209600.0
2008-10-01 10:05:00,3.95,3.96,3.93,3.93,22344000.0,3.324,3.3324,3.3071,3.3071,22344000.0
2008-10-01 10:10:00,3.93,3.94,3.92,3.93,26910800.0,3.3071,3.3155,3.2987,3.3071,26910800.0
2008-10-01 10:15:00,3.93,3.94,3.91,3.93,20484800.0,3.3071,3.3155,3.2903,3.3071,20484800.0
2008-10-01 10:20:00,3.93,3.94,3.92,3.92,14988400.0,3.3071,3.3155,3.2987,3.2987,14988400.0
2008-10-01 10:25:00,3.92,3.92,3.9,3.91,19367600.0,3.2987,3.2987,3.2819,3.2903,19367600.0
2008-10-01 10:30:00,3.91,3.91,3.88,3.89,19210800.0,3.2903,3.2903,3.265,3.2735,19210800.0
2008-10-01 10:35:00,3.9,3.9,3.87,3.87,16301600.0,3.2819,3.2819,3.2566,3.2566,16301600.0
2008-10-01 10:40:00,3.87,3.89,3.87,3.87,16506000.0,3.2566,3.2735,3.2566,3.2566,16506000.0
2008-10-01 10:45:00,3.87,3.88,3.85,3.85,16352000.0,3.2566,3.265,3.2398,3.2398,16352000.0
2008-10-01 10:50:00,3.85,3.87,3.84,3.86,18300800.0,3.2398,3.2566,3.2314,3.2482,18300800.0
2008-10-01 10:55:00,3.86,3.87,3.85,3.86,10600800.0,3.2482,3.2566,3.2398,3.2482,10600800.0
2008-10-01 11:00:00,3.86,3.88,3.86,3.87,16128000.0,3.2482,3.265,3.2482,3.2566,16128000.0
2008-10-01 11:05:00,3.87,3.87,3.84,3.85,10659600.0,3.2566,3.2566,3.2314,3.2398,10659600.0
2008-10-01 11:10:00,3.85,3.86,3.84,3.86,13854400.0,3.2398,3.2482,3.2314,3.2482,13854400.0
2008-10-01 11:15:00,3.86,3.88,3.86,3.87,9937200.0,3.2482,3.265,3.2482,3.2566,9937200.0
2008-10-01 11:20:00,3.87,3.9,3.87,3.89,15414000.0,3.2566,3.2819,3.2566,3.2735,15414000.0
2008-10-01 11:25:00,3.89,3.9,3.89,3.89,14674800.0,3.2735,3.2819,3.2735,3.2735,14674800.0
2008-10-01 11:30:00,3.89,3.9,3.88,3.88,7243600.0,3.2735,3.2819,3.265,3.265,7243600.0
2008-10-01 11:35:00,3.88,3.9,3.88,3.9,9858800.0,3.265,3.2819,3.265,3.2819,9858800.0
2008-10-01 11:40:00,3.9,3.9,3.88,3.89,7686000.0,3.2819,3.2819,3.265,3.2735,7686000.0
2008-10-01 11:45:00,3.89,3.9,3.88,3.9,6630400.0,3.2735,3.2819,3.265,3.2819,6630400.0
2008-10-01 11:50:00,3.9,3.91,3.89,3.91,11057200.0,3.2819,3.2903,3.2735,3.2903,11057200.0
2008-10-01 11:55:00,3.91,3.91,3.89,3.89,8596000.0,3.2903,3.2903,3.2735,3.2735,8596000.0
2008-10-01 12:00:00,3.89,3.89,3.87,3.88,8716400.0,3.2735,3.2735,3.2566,3.265,8716400.0
2008-10-01 12:05:00,3.88,3.89,3.87,3.89,6932800.0,3.265,3.2735,3.2566,3.2735,6932800.0
2008-10-01 12:10:00,3.89,3.9,3.89,3.9,9388400.0,3.2735,3.2819,3.2735,3.2819,9388400.0
2008-10-01 12:15:00,3.9,3.94,3.9,3.92,17707200.0,3.2819,3.3155,3.2819,3.2987,17707200.0
2008-10-01 12:20:00,3.92,3.94,3.91,3.93,11488400.0,3.2987,3.3155,3.2903,3.3071,11488400.0
2008-10-01 12:25:00,3.93,3.94,3.92,3.93,10340400.0,3.3071,3.3155,3.2987,3.3071,10340400.0
2008-10-01 12:30:00,3.93,3.97,3.92,3.97,20300000.0,3.3071,3.3408,3.2987,3.3408,20300000.0
2008-10-01 12:35:00,3.97,3.98,3.96,3.96,19516000.0,3.3408,3.3492,3.3324,3.3324,19516000.0
2008-10-01 12:40:00,3.96,3.98,3.96,3.96,13781600.0,3.3324,3.3492,3.3324,3.3324,13781600.0
2008-10-01 12:45:00,3.96,3.99,3.96,3.99,13347600.0,3.3324,3.3576,3.3324,3.3576,13347600.0
2008-10-01 12:50:00,3.99,4.01,3.99,4.0,25692800.0,3.3576,3.3744,3.3576,3.366,25692800.0
2008-10-01 12:55:00,4.0,4.01,3.98,3.99,15579200.0,3.366,3.3744,3.3492,3.3576,15579200.0
2008-10-01 13:00:00,3.99,3.99,3.96,3.96,17421600.0,3.3576,3.3576,3.3324,3.3324,17421600.0
2008-10-01 13:05:00,3.96,3.97,3.95,3.95,15080800.0,3.3324,3.3408,3.324,3.324,15080800.0
2008-10-01 13:10:00,3.95,3.97,3.95,3.96,11379200.0,3.324,3.3408,3.324,3.3324,11379200.0
2008-10-01 13:15:00,3.96,3.96,3.95,3.95,6798400.0,3.3324,3.3324,3.324,3.324,6798400.0
2008-10-01 13:20:00,3.95,3.96,3.94,3.95,8792000.0,3.324,3.3324,3.3155,3.324,8792000.0
2008-10-01 13:25:00,3.95,3.96,3.93,3.94,8691200.0,3.324,3.3324,3.3071,3.3155,8691200.0
2008-10-01 13:30:00,3.94,3.94,3.89,3.9,24113600.0,3.3155,3.3155,3.2735,3.2819,24113600.0
2008-10-01 13:35:00,3.9,3.93,3.9,3.92,12790400.0,3.2819,3.3071,3.2819,3.2987,12790400.0
2008-10-01 13:40:00,3.92,3.99,3.88,3.98,19451600.0,3.2987,3.3576,3.265,3.3492,19451600.0
2008-10-01 13:45:00,3.98,4.0,3.93,3.96,40437600.0,3.3492,3.366,3.3071,3.3324,40437600.0
2008-10-01 13:50:00,3.96,3.98,3.94,3.96,20400800.0,3.3324,3.3492,3.3155,3.3324,20400800.0
2008-10-01 13:55:00,3.96,3.97,3.95,3.96,18998000.0,3.3324,3.3408,3.324,3.3324,18998000.0
2008-10-01 14:00:00,3.96,3.97,3.95,3.95,15710800.0,3.3324,3.3408,3.324,3.324,15710800.0
2008-10-01 14:05:00,3.95,3.96,3.94,3.95,11670400.0,3.324,3.3324,3.3155,3.324,11670400.0
2008-10-01 14:10:00,3.95,3.96,3.93,3.95,11673200.0,3.324,3.3324,3.3071,3.324,11673200.0
2008-10-01 14:15:00,3.95,3.99,3.95,3.97,17614800.0,3.324,3.3576,3.324,3.3408,17614800.0
2008-10-01 14:20:00,3.97,3.99,3.96,3.98,13493200.0,3.3408,3.3576,3.3324,3.3492,13493200.0
2008-10-01 14:25:00,3.98,3.98,3.96,3.98,11298000.0,3.3492,3.3492,3.3324,3.3492,11298000.0
2008-10-01 14:30:00,3.98,3.98,3.95,3.95,11166400.0,3.3492,3.3492,3.324,3.324,11166400.0
2008-10-01 14:35:00,3.95,3.97,3.94,3.97,10978800.0,3.324,3.3408,3.3155,3.3408,10978800.0
2008-10-01 14:40:00,3.97,3.98,3.96,3.98,9685200.0,3.3408,3.3492,3.3324,3.3492,9685200.0
2008-10-01 14:45:00,3.98,4.0,3.96,3.99,13280400.0,3.3492,3.366,3.3324,3.3576,13280400.0
2008-10-01 14:50:00,3.99,3.99,3.97,3.97,11116000.0,3.3576,3.3576,3.3408,3.3408,11116000.0
2008-10-01 14:55:00,3.97,3.97,3.93,3.94,18827200.0,3.3408,3.3408,3.3071,3.3155,18827200.0
2008-10-01 15:00:00,3.94,3.95,3.91,3.92,15075200.0,3.3155,3.324,3.2903,3.2987,15075200.0
2008-10-01 15:05:00,3.92,3.93,3.91,3.92,14616000.0,3.2987,3.3071,3.2903,3.2987,14616000.0
2008-10-01 15:10:00,3.92,3.94,3.91,3.92,15526000.0,3.2987,3.3155,3.2903,3.2987,15526000.0
2008-10-01 15:15:00,3.92,3.92,3.9,3.9,15904000.0,3.2987,3.2987,3.2819,3.2819,15904000.0
2008-10-01 15:20:00,3.9,3.91,3.89,3.91,10928400.0,3.2819,3.2903,3.2735,3.2903,10928400.0
2008-10-01 15:25:00,3.91,3.91,3.89,3.9,16455600.0,3.2903,3.2903,3.2735,3.2819,16455600.0
2008-10-01 15:30:00,3.9,3.92,3.9,3.91,16609600.0,3.2819,3.2987,3.2819,3.2903,16609600.0
2008-10-01 15:35:00,3.91,3.93,3.9,3.91,15495200.0,3.2903,3.3071,3.2819,3.2903,15495200.0
2008-10-01 15:40:00,3.91,3.93,3.9,3.93,12588800.0,3.2903,3.3071,3.2819,3.3071,12588800.0
2008-10-01 15:45:00,3.93,3.94,3.92,3.92,14478800.0,3.3071,3.3155,3.2987,3.2987,14478800.0
2008-10-01 15:50:00,3.92,3.93,3.91,3.91,14355600.0,3.2987,3.3071,3.2903,3.2903,14355600.0
2008-10-01 15:55:00,3.91,3.92,3.9,3.9,23382800.0,3.2903,3.2987,3.2819,3.2819,23382800.0
2008-10-02 09:30:00,3.86,3.88,3.83,3.84,28044800.0,3.2482,3.265,3.223,3.2314,28044800.0
2008-10-02 09:35:00,3.84,3.86,3.82,3.85,19857600.0,3.2314,3.2482,3.2146,3.2398,19857600.0
2008-10-02 09:40:00,3.85,3.87,3.84,3.85,15181600.0,3.2398,3.2566,3.2314,3.2398,15181600.0
2008-10-02 09:45:00,3.85,3.89,3.84,3.87,21837200.0,3.2398,3.2735,3.2314,3.2566,21837200.0
2008-10-02 09:50:00,3.87,3.88,3.84,3.84,16539600.0,3.2566,3.265,3.2314,3.2314,16539600.0
2008-10-02 09:55:00,3.84,3.84,3.8,3.81,20020000.0,3.2314,3.2314,3.1977,3.2061,20020000.0
2008-10-02 10:00:00,3.81,3.81,3.79,3.8,20076000.0,3.2061,3.2061,3.1893,3.1977,20076000.0
2008-10-02 10:05:00,3.8,3.8,3.73,3.75,32631200.0,3.1977,3.1977,3.1388,3.1556,32631200.0
2008-10-02 10:10:00,3.75,3.75,3.7,3.74,29134000.0,3.1556,3.1556,3.1136,3.1472,29134000.0
2008-10-02 10:15:00,3.74,3.75,3.71,3.72,15702400.0,3.1472,3.1556,3.122,3.1304,15702400.0
2008-10-02 10:20:00,3.73,3.73,3.65,3.65,27176800.0,3.1388,3.1388,3.0715,3.0715,27176800.0
2008-10-02 10:25:00,3.65,3.71,3.64,3.68,24136000.0,3.0715,3.122,3.0631,3.0967,24136000.0
2008-10-02 10:30:00,3.68,3.69,3.64,3.66,22937600.0,3.0967,3.1052,3.0631,3.0799,22937600.0
2008-10-02 10:35:00,3.66,3.67,3.61,3.64,35896000.0,3.0799,3.0883,3.0378,3.0631,35896000.0
2008-10-02 10:40:00,3.64,3.65,3.6,3.64,37094400.0,3.0631,3.0715,3.0294,3.0631,37094400.0
2008-10-02 10:45:00,3.64,3.65,3.63,3.64,16912000.0,3.0631,3.0715,3.0547,3.0631,16912000.0
2008-10-02 10:50:00,3.64,3.67,3.64,3.65,19098800.0,3.0631,3.0883,3.0631,3.0715,19098800.0
2008-10-02 10:55:00,3.65,3.66,3.64,3.65,13109600.0,3.0715,3.0799,3.0631,3.0715,13109600.0
2008-10-02 11:00:00,3.65,3.68,3.65,3.66,14204400.0,3.0715,3.0967,3.0715,3.0799,14204400.0
2008-10-02 11:05:00,3.66,3.66,3.62,3.63,17376800.0,3.0799,3.0799,3.0463,3.0547,17376800.0
2008-10-02 11:10:00,3.63,3.66,3.63,3.65,14786800.0,3.0547,3.0799,3.0547,3.0715,14786800.0
2008-10-02 11:15:00,3.65,3.69,3.64,3.69,16402400.0,3.0715,3.1052,3.0631,3.1052,16402400.0
2008-10-02 11:20:00,3.69,3.7,3.67,3.69,15736000.0,3.1052,3.1136,3.0883,3.1052,15736000.0
2008-10-02 11:25:00,3.69,3.72,3.69,3.71,23444400.0,3.1052,3.1304,3.1052,3.122,23444400.0
2008-10-02 11:30:00,3.71,3.71,3.7,3.71,13238400.0,3.122,3.122,3.1136,3.122,13238400.0
2008-10-02 11:35:00,3.71,3.72,3.7,3.71,11348400.0,3.122,3.1304,3.1136,3.122,11348400.0
2008-10-02 11:40:00,3.71,3.74,3.7,3.74,16060800.0,3.122,3.1472,3.1136,3.1472,16060800.0
2008-10-02 11:45:00,3.73,3.75,3.73,3.73,14313600.0,3.1388,3.1556,3.1388,3.1388,14313600.0
2008-10-02 11:50:00,3.73,3.75,3.72,3.73,10844400.0,3.1388,3.1556,3.1304,3.1388,10844400.0
2008-10-02 11:55:00,3.73,3.75,3.73,3.75,14308000.0,3.1388,3.1556,3.1388,3.1556,14308000.0
2008-10-02 12:00:00,3.75,3.76,3.74,3.75,11555600.0,3.1556,3.1641,3.1472,3.1556,11555600.0
2008-10-02 12:05:00,3.75,3.75,3.73,3.74,9783200.0,3.1556,3.1556,3.1388,3.1472,9783200.0
2008-10-02 12:10:00,3.74,3.74,3.73,3.73,9842000.0,3.1472,3.1472,3.1388,3.1388,9842000.0
2008-10-02 12:15:00,3.73,3.76,3.73,3.75,11295200.0,3.1388,3.1641,3.1388,3.1556,11295200.0
2008-10-02 12:20:00,3.75,3.77,3.75,3.76,10978800.0,3.1556,3.1725,3.1556,3.1641,10978800.0
2008-10-02 12:25:00,3.75,3.75,3.72,3.72,14100800.0,3.1556,3.1556,3.1304,3.1304,14100800.0
2008-10-02 12:30:00,3.72,3.73,3.72,3.73,10049200.0,3.1304,3.1388,3.1304,3.1388,10049200.0
2008-10-02 12:35:00,3.73,3.74,3.71,3.72,9623600.0,3.1388,3.1472,3.122,3.1304,9623600.0
2008-10-02 12:40:00,3.72,3.73,3.71,3.71,8005200.0,3.1304,3.1388,3.122,3.122,8005200.0
2008-10-02 12:45:00,3.71,3.72,3.71,3.72,6963600.0,3.122,3.1304,3.122,3.1304,6963600.0
2008-10-02 12:50:00,3.72,3.75,3.72,3.75,9408000.0,3.1304,3.1556,3.1304,3.1556,9408000.0
2008-10-02 12:55:00,3.75,3.75,3.73,3.74,10029600.0,3.1556,3.1556,3.1388,3.1472,10029600.0
2008-10-02 13:00:00,3.74,3.74,3.71,3.71,9072000.0,3.1472,3.1472,3.122,3.122,9072000.0
2008-10-02 13:05:00,3.71,3.72,3.69,3.69,12342400.0,3.122,3.1304,3.1052,3.1052,12342400.0
2008-10-02 13:10:00,3.69,3.71,3.68,3.7,15761200.0,3.1052,3.122,3.0967,3.1136,15761200.0
2008-10-02 13:15:00,3.69,3.7,3.68,3.68,12387200.0,3.1052,3.1136,3.0967,3.0967,12387200.0
2008-10-02 13:20:00,3.68,3.7,3.66,3.67,15430800.0,3.0967,3.1136,3.0799,3.0883,15430800.0
2008-10-02 13:25:00,3.67,3.69,3.66,3.68,11631200.0,3.0883,3.1052,3.0799,3.0967,11631200.0
2008-10-02 13:30:00,3.68,3.69,3.67,3.68,14926800.0,3.0967,3.1052,3.0883,3.0967,14926800.0
2008-10-02 13:35:00,3.68,3.68,3.65,3.65,14890400.0,3.0967,3.0967,3.0715,3.0715,14890400.0
2008-10-02 13:40:00,3.65,3.68,3.64,3.68,23763600.0,3.0715,3.0967,3.0631,3.0967,23763600.0
2008-10-02 13:45:00,3.68,3.7,3.67,3.68,30550800.0,3.0967,3.1136,3.0883,3.0967,30550800.0
2008-10-02 13:50:00,3.68,3.68,3.66,3.67,22209600.0,3.0967,3.0967,3.0799,3.0883,22209600.0
2008-10-02 13:55:00,3.67,3.69,3.67,3.68,20812400.0,3.0883,3.1052,3.0883,3.0967,20812400.0
2008-10-02 14:00:00,3.68,3.71,3.67,3.68,27137600.0,3.0967,3.122,3.0883,3.0967,27137600.0
2008-10-02 14:05:00,3.68,3.7,3.68,3.7,19933200.0,3.0967,3.1136,3.0967,3.1136,19933200.0
2008-10-02 14:10:00,3.7,3.72,3.69,3.7,21778400.0,3.1136,3.1304,3.1052,3.1136,21778400.0
2008-10-02 14:15:00,3.7,3.7,3.67,3.68,12367600.0,3.1136,3.1136,3.0883,3.0967,12367600.0
2008-10-02 14:20:00,3.68,3.68,3.65,3.65,16576000.0,3.0967,3.0967,3.0715,3.0715,16576000.0
2008-10-02 14:25:00,3.65,3.65,3.63,3.64,15682800.0,3.0715,3.0715,3.0547,3.0631,15682800.0
2008-10-02 14:30:00,3.64,3.65,3.62,3.63,17942400.0,3.0631,3.0715,3.0463,3.0547,17942400.0
2008-10-02 14:35:00,3.63,3.63,3.61,3.62,22996400.0,3.0547,3.0547,3.0378,3.0463,22996400.0
2008-10-02 14:40:00,3.62,3.64,3.6,3.61,25421200.0,3.0463,3.0631,3.0294,3.0378,25421200.0
2008-10-02 14:45:00,3.61,3.65,3.61,3.65,19670000.0,3.0378,3.0715,3.0378,3.0715,19670000.0
2008-10-02 14:50:00,3.65,3.66,3.63,3.63,19488000.0,3.0715,3.0799,3.0547,3.0547,19488000.0
2008-10-02 14:55:00,3.63,3.66,3.63,3.64,19096000.0,3.0547,3.0799,3.0547,3.0631,19096000.0
2008-10-02 15:00:00,3.64,3.64,3.61,3.63,20070400.0,3.0631,3.0631,3.0378,3.0547,20070400.0
2008-10-02 15:05:00,3.63,3.64,3.59,3.6,26552400.0,3.0547,3.0631,3.021,3.0294,26552400.0
2008-10-02 15:10:00,3.6,3.63,3.59,3.61,29047200.0,3.0294,3.0547,3.021,3.0378,29047200.0
2008-10-02 15:15:00,3.61,3.61,3.58,3.59,39396000.0,3.0378,3.0378,3.0126,3.021,39396000.0
2008-10-02 15:20:00,3.59,3.61,3.58,3.61,28070000.0,3.021,3.0378,3.0126,3.0378,28070000.0
2008-10-02 15:25:00,3.61,3.61,3.58,3.59,24228400.0,3.0378,3.0378,3.0126,3.021,24228400.0
2008-10-02 15:30:00,3.59,3.64,3.59,3.61,36358000.0,3.021,3.0631,3.021,3.0378,36358000.0
2008-10-02 15:35:00,3.61,3.62,3.58,3.59,28772800.0,3.0378,3.0463,3.0126,3.021,28772800.0
2008-10-02 15:40:00,3.59,3.6,3.57,3.59,38122000.0,3.021,3.0294,3.0042,3.021,38122000.0
2008-10-02 15:45:00,3.59,3.6,3.57,3.58,29422400.0,3.021,3.0294,3.0042,3.0126,29422400.0
2008-10-02 15:50:00,3.58,3.61,3.57,3.6,42100800.0,3.0126,3.0378,3.0042,3.0294,42100800.0
2008-10-02 15:55:00,3.6,3.62,3.57,3.57,44251200.0,3.0294,3.0463,3.0042,3.0042,44251200.0
2008-10-03 09:30:00,3.71,3.75,3.71,3.72,49943600.0,3.122,3.1556,3.122,3.1304,49943600.0
2008-10-03 09:35:00,3.72,3.77,3.72,3.77,36394400.0,3.1304,3.1725,3.1304,3.1725,36394400.0
2008-10-03 09:40:00,3.77,3.8,3.69,3.72,91918400.0,3.1725,3.1977,3.1052,3.1304,91918400.0
2008-10-03 09:45:00,3.72,3.72,3.38,3.57,174563200.0,3.1304,3.1304,2.8443,3.0042,174563200.0
2008-10-03 09:50:00,3.57,3.69,3.4,3.67,199749200.0,3.0042,3.1052,2.8611,3.0883,199749200.0
2008-10-03 09:55:00,3.67,3.71,3.64,3.64,83594000.0,3.0883,3.122,3.0631,3.0631,83594000.0
2008-10-03 10:00:00,3.64,3.7,3.64,3.67,45438400.0,3.0631,3.1136,3.0631,3.0883,45438400.0
2008-10-03 10:05:00,3.67,3.69,3.64,3.68,42176400.0,3.0883,3.1052,3.0631,3.0967,42176400.0
2008-10-03 10:10:00,3.68,3.68,3.61,3.67,47185600.0,3.0967,3.0967,3.0378,3.0883,47185600.0
2008-10-03 10:15:00,3.67,3.68,3.65,3.67,22657600.0,3.0883,3.0967,3.0715,3.0883,22657600.0
2008-10-03 10:20:00,3.67,3.71,3.67,3.69,29156400.0,3.0883,3.122,3.0883,3.1052,29156400.0
2008-10-03 10:25:00,3.69,3.71,3.69,3.7,21294000.0,3.1052,3.122,3.1052,3.1136,21294000.0
2008-10-03 10:30:00,3.7,3.75,3.7,3.75,25547200.0,3.1136,3.1556,3.1136,3.1556,25547200.0
2008-10-03 10:35:00,3.75,3.75,3.72,3.73,24178000.0,3.1556,3.1556,3.1304,3.1388,24178000.0
2008-10-03 10:40:00,3.73,3.73,3.7,3.71,19924800.0,3.1388,3.1388,3.1136,3.122,19924800.0
2008-10-03 10:45:00,3.71,3.72,3.7,3.71,9217600.0,3.122,3.1304,3.1136,3.122,9217600.0
2008-10-03 10:50:00,3.71,3.75,3.71,3.75,15996400.0,3.122,3.1556,3.122,3.1556,15996400.0
2008-10-03 10:55:00,3.75,3.75,3.72,3.73,13750800.0,3.1556,3.1556,3.1304,3.1388,13750800.0
2008-10-03 11:00:00,3.73,3.75,3.72,3.73,14887600.0,3.1388,3.1556,3.1304,3.1388,14887600.0
2008-10-03 11:05:00,3.73,3.74,3.73,3.74,12076400.0,3.1388,3.1472,3.1388,3.1472,12076400.0
2008-10-03 11:10:00,3.74,3.74,3.72,3.73,8145200.0,3.1472,3.1472,3.1304,3.1388,8145200.0
2008-10-03 11:15:00,3.73,3.75,3.7,3.7,13750800.0,3.1388,3.1556,3.1136,3.1136,13750800.0
2008-10-03 11:20:00,3.7,3.72,3.7,3.71,12924800.0,3.1136,3.1304,3.1136,3.122,12924800.0
2008-10-03 11:25:00,3.71,3.72,3.7,3.7,10122000.0,3.122,3.1304,3.1136,3.1136,10122000.0
2008-10-03 11:30:00,3.7,3.72,3.7,3.72,10180800.0,3.1136,3.1304,3.1136,3.1304,10180800.0
2008-10-03 11:35:00,3.72,3.74,3.72,3.73,12784800.0,3.1304,3.1472,3.1304,3.1388,12784800.0
2008-10-03 11:40:00,3.73,3.74,3.72,3.73,6899200.0,3.1388,3.1472,3.1304,3.1388,6899200.0
2008-10-03 11:45:00,3.73,3.74,3.72,3.73,11267200.0,3.1388,3.1472,3.1304,3.1388,11267200.0
2008-10-03 11:50:00,3.73,3.73,3.72,3.72,9903600.0,3.1388,3.1388,3.1304,3.1304,9903600.0
2008-10-03 11:55:00,3.72,3.73,3.71,3.73,7921200.0,3.1304,3.1388,3.122,3.1388,7921200.0
2008-10-03 12:00:00,3.73,3.74,3.72,3.73,9307200.0,3.1388,3.1472,3.1304,3.1388,9307200.0
2008-10-03 12:05:00,3.73,3.73,3.72,3.73,5734400.0,3.1388,3.1388,3.1304,3.1388,5734400.0
2008-10-03 12:10:00,3.73,3.74,3.73,3.73,5852000.0,3.1388,3.1472,3.1388,3.1388,5852000.0
2008-10-03 12:15:00,3.73,3.73,3.72,3.72,7504000.0,3.1388,3.1388,3.1304,3.1304,7504000.0
2008-10-03 12:20:00,3.72,3.72,3.7,3.7,13154400.0,3.1304,3.1304,3.1136,3.1136,13154400.0
2008-10-03 12:25:00,3.7,3.71,3.7,3.71,7621600.0,3.1136,3.122,3.1136,3.122,7621600.0
2008-10-03 12:30:00,3.71,3.72,3.7,3.71,7117600.0,3.122,3.1304,3.1136,3.122,7117600.0
2008-10-03 12:35:00,3.71,3.73,3.71,3.73,8212400.0,3.122,3.1388,3.122,3.1388,8212400.0
2008-10-03 12:40:00,3.73,3.74,3.72,3.73,10536400.0,3.1388,3.1472,3.1304,3.1388,10536400.0
2008-10-03 12:45:00,3.73,3.74,3.72,3.73,7599200.0,3.1388,3.1472,3.1304,3.1388,7599200.0
2008-10-03 12:50:00,3.73,3.74,3.73,3.74,11452000.0,3.1388,3.1472,3.1388,3.1472,11452000.0
2008-10-03 12:55:00,3.74,3.75,3.73,3.75,10673600.0,3.1472,3.1556,3.1388,3.1556,10673600.0
2008-10-03 13:00:00,3.75,3.75,3.73,3.74,6487600.0,3.1556,3.1556,3.1388,3.1472,6487600.0
2008-10-03 13:05:00,3.74,3.79,3.74,3.76,25664800.0,3.1472,3.1893,3.1472,3.1641,25664800.0
2008-10-03 13:10:00,3.76,3.77,3.73,3.74,16780400.0,3.1641,3.1725,3.1388,3.1472,16780400.0
2008-10-03 13:15:00,3.74,3.76,3.73,3.75,10696000.0,3.1472,3.1641,3.1388,3.1556,10696000.0
2008-10-03 13:20:00,3.75,3.8,3.71,3.71,34809600.0,3.1556,3.1977,3.122,3.122,34809600.0
2008-10-03 13:25:00,3.71,3.74,3.65,3.69,35996800.0,3.122,3.1472,3.0715,3.1052,35996800.0
2008-10-03 13:30:00,3.69,3.69,3.58,3.62,42442400.0,3.1052,3.1052,3.0126,3.0463,42442400.0
2008-10-03 13:35:00,3.62,3.68,3.59,3.66,33493600.0,3.0463,3.0967,3.021,3.0799,33493600.0
2008-10-03 13:40:00,3.66,3.66,3.52,3.52,38861200.0,3.0799,3.0799,2.9621,2.9621,38861200.0
2008-10-03 13:45:00,3.52,3.63,3.51,3.63,42705600.0,2.9621,3.0547,2.9537,3.0547,42705600.0
2008-10-03 13:50:00,3.63,3.65,3.57,3.57,34336400.0,3.0547,3.0715,3.0042,3.0042,34336400.0
2008-10-03 13:55:00,3.57,3.66,3.57,3.61,28067200.0,3.0042,3.0799,3.0042,3.0378,28067200.0
2008-10-03 14:00:00,3.61,3.62,3.58,3.62,22117200.0,3.0378,3.0463,3.0126,3.0463,22117200.0
2008-10-03 14:05:00,3.61,3.63,3.58,3.62,23662800.0,3.0378,3.0547,3.0126,3.0463,23662800.0
2008-10-03 14:10:00,3.62,3.65,3.6,3.64,25774000.0,3.0463,3.0715,3.0294,3.0631,25774000.0
2008-10-03 14:15:00,3.64,3.64,3.61,3.62,15030400.0,3.0631,3.0631,3.0378,3.0463,15030400.0
2008-10-03 14:20:00,3.62,3.63,3.54,3.56,28106400.0,3.0463,3.0547,2.9789,2.9958,28106400.0
2008-10-03 14:25:00,3.56,3.57,3.48,3.5,40544000.0,2.9958,3.0042,2.9284,2.9453,40544000.0
2008-10-03 14:30:00,3.5,3.52,3.4,3.46,48182400.0,2.9453,2.9621,2.8611,2.9116,48182400.0
2008-10-03 14:35:00,3.46,3.52,3.45,3.49,45054800.0,2.9116,2.9621,2.9032,2.9369,45054800.0
2008-10-03 14:40:00,3.49,3.53,3.48,3.49,22243200.0,2.9369,2.9705,2.9284,2.9369,22243200.0
2008-10-03 14:45:00,3.49,3.51,3.46,3.5,22747200.0,2.9369,2.9537,2.9116,2.9453,22747200.0
2008-10-03 14:50:00,3.5,3.55,3.49,3.55,25928000.0,2.9453,2.9873,2.9369,2.9873,25928000.0
2008-10-03 14:55:00,3.55,3.61,3.54,3.6,37318400.0,2.9873,3.0378,2.9789,3.0294,37318400.0
2008-10-03 15:00:00,3.6,3.62,3.58,3.59,34708800.0,3.0294,3.0463,3.0126,3.021,34708800.0
2008-10-03 15:05:00,3.59,3.59,3.55,3.56,22092000.0,3.021,3.021,2.9873,2.9958,22092000.0
2008-10-03 15:10:00,3.56,3.59,3.54,3.55,22450400.0,2.9958,3.021,2.9789,2.9873,22450400.0
2008-10-03 15:15:00,3.55,3.57,3.52,3.54,20218800.0,2.9873,3.0042,2.9621,2.9789,20218800.0
2008-10-03 15:20:00,3.53,3.56,3.5,3.53,19829600.0,2.9705,2.9958,2.9453,2.9705,19829600.0
2008-10-03 15:25:00,3.53,3.54,3.5,3.51,16640400.0,2.9705,2.9789,2.9453,2.9537,16640400.0
2008-10-03 15:30:00,3.52,3.56,3.51,3.54,20899200.0,2.9621,2.9958,2.9537,2.9789,20899200.0
2008-10-03 15:35:00,3.54,3.55,3.49,3.49,19048400.0,2.9789,2.9873,2.9369,2.9369,19048400.0
2008-10-03 15:40:00,3.49,3.49,3.41,3.43,39006800.0,2.9369,2.9369,2.8695,2.8864,39006800.0
2008-10-03 15:45:00,3.43,3.45,3.41,3.43,37732800.0,2.8864,2.9032,2.8695,2.8864,37732800.0
2008-10-03 15:50:00,3.43,3.48,3.43,3.47,30623600.0,2.8864,2.9284,2.8864,2.92,30623600.0
2008-10-03 15:55:00,3.47,3.48,3.45,3.47,35921200.0,2.92,2.9284,2.9032,2.92,35921200.0
2008-10-06 09:30:00,3.28,3.36,3.25,3.36,74440800.0,2.7601,2.8275,2.7349,2.8275,74440800.0
2008-10-06 09:35:00,3.35,3.37,3.3,3.32,42546000.0,2.819,2.8359,2.777,2.7938,42546000.0
2008-10-06 09:40:00,3.32,3.34,3.3,3.32,28319200.0,2.7938,2.8106,2.777,2.7938,28319200.0
2008-10-06 09:45:00,3.32,3.32,3.29,3.31,23777600.0,2.7938,2.7938,2.7686,2.7854,23777600.0
2008-10-06 09:50:00,3.31,3.33,3.29,3.3,20941200.0,2.7854,2.8022,2.7686,2.777,20941200.0
2008-10-06 09:55:00,3.3,3.33,3.29,3.32,33434800.0,2.777,2.8022,2.7686,2.7938,33434800.0
2008-10-06 10:00:00,3.32,3.36,3.29,3.3,29296400.0,2.7938,2.8275,2.7686,2.777,29296400.0
2008-10-06 10:05:00,3.3,3.34,3.29,3.33,30091600.0,2.777,2.8106,2.7686,2.8022,30091600.0
2008-10-06 10:10:00,3.33,3.35,3.27,3.27,33213600.0,2.8022,2.819,2.7517,2.7517,33213600.0
2008-10-06 10:15:00,3.27,3.29,3.23,3.24,29932000.0,2.7517,2.7686,2.7181,2.7265,29932000.0
2008-10-06 10:20:00,3.25,3.29,3.24,3.28,21862400.0,2.7349,2.7686,2.7265,2.7601,21862400.0
2008-10-06 10:25:00,3.27,3.29,3.23,3.25,22159200.0,2.7517,2.7686,2.7181,2.7349,22159200.0
2008-10-06 10:30:00,3.25,3.27,3.22,3.22,23612400.0,2.7349,2.7517,2.7097,2.7097,23612400.0
2008-10-06 10:35:00,3.22,3.23,3.14,3.18,36033200.0,2.7097,2.7181,2.6423,2.676,36033200.0
2008-10-06 10:40:00,3.18,3.2,3.13,3.14,36237600.0,2.676,2.6928,2.6339,2.6423,36237600.0
2008-10-06 10:45:00,3.14,3.22,3.13,3.21,42929600.0,2.6423,2.7097,2.6339,2.7012,42929600.0
2008-10-06 10:50:00,3.22,3.26,3.21,3.26,31850000.0,2.7097,2.7433,2.7012,2.7433,31850000.0
2008-10-06 10:55:00,3.26,3.29,3.25,3.29,29128400.0,2.7433,2.7686,2.7349,2.7686,29128400.0
2008-10-06 11:00:00,3.29,3.29,3.23,3.28,26140800.0,2.7686,2.7686,2.7181,2.7601,26140800.0
2008-10-06 11:05:00,3.28,3.28,3.25,3.28,21806400.0,2.7601,2.7601,2.7349,2.7601,21806400.0
2008-10-06 11:10:00,3.28,3.29,3.23,3.23,25278400.0,2.7601,2.7686,2.7181,2.7181,25278400.0
2008-10-06 11:15:00,3.23,3.3,3.23,3.3,20566000.0,2.7181,2.777,2.7181,2.777,20566000.0
2008-10-06 11:20:00,3.3,3.3,3.27,3.29,19306000.0,2.777,2.777,2.7517,2.7686,19306000.0
2008-10-06 11:25:00,3.29,3.32,3.27,3.27,20484800.0,2.7686,2.7938,2.7517,2.7517,20484800.0
2008-10-06 11:30:00,3.28,3.28,3.26,3.27,16475200.0,2.7601,2.7601,2.7433,2.7517,16475200.0
2008-10-06 11:35:00,3.27,3.3,3.27,3.29,17841600.0,2.7517,2.777,2.7517,2.7686,17841600.0
2008-10-06 11:40:00,3.29,3.3,3.28,3.29,14061600.0,2.7686,2.777,2.7601,2.7686,14061600.0
2008-10-06 11:45:00,3.29,3.31,3.28,3.29,15876000.0,2.7686,2.7854,2.7601,2.7686,15876000.0
2008-10-06 11:50:00,3.28,3.28,3.25,3.25,16475200.0,2.7601,2.7601,2.7349,2.7349,16475200.0
2008-10-06 11:55:00,3.25,3.27,3.25,3.25,12986400.0,2.7349,2.7517,2.7349,2.7349,12986400.0
2008-10-06 12:00:00,3.25,3.28,3.24,3.25,13059200.0,2.7349,2.7601,2.7265,2.7349,13059200.0
2008-10-06 12:05:00,3.25,3.26,3.24,3.24,10743600.0,2.7349,2.7433,2.7265,2.7265,10743600.0
2008-10-06 12:10:00,3.24,3.26,3.23,3.25,12720400.0,2.7265,2.7433,2.7181,2.7349,12720400.0
2008-10-06 12:15:00,3.25,3.27,3.24,3.25,15918000.0,2.7349,2.7517,2.7265,2.7349,15918000.0
2008-10-06 12:20:00,3.25,3.25,3.22,3.23,16419200.0,2.7349,2.7349,2.7097,2.7181,16419200.0
2008-10-06 12:25:00,3.23,3.24,3.22,3.23,11748800.0,2.7181,2.7265,2.7097,2.7181,11748800.0
2008-10-06 12:30:00,3.23,3.23,3.21,3.23,12535600.0,2.7181,2.7181,2.7012,2.7181,12535600.0
2008-10-06 12:35:00,3.23,3.23,3.18,3.19,18079600.0,2.7181,2.7181,2.676,2.6844,18079600.0
2008-10-06 12:40:00,3.19,3.2,3.17,3.18,17640000.0,2.6844,2.6928,2.6676,2.676,17640000.0
2008-10-06 12:45:00,3.18,3.18,3.15,3.17,20641600.0,2.676,2.676,2.6507,2.6676,20641600.0
2008-10-06 12:50:00,3.17,3.19,3.17,3.17,17421600.0,2.6676,2.6844,2.6676,2.6676,17421600.0
2008-10-06 12:55:00,3.17,3.18,3.16,3.17,21025200.0,2.6676,2.676,2.6592,2.6676,21025200.0
2008-10-06 13:00:00,3.17,3.19,3.15,3.18,17634400.0,2.6676,2.6844,2.6507,2.676,17634400.0
2008-10-06 13:05:00,3.18,3.21,3.18,3.19,17659600.0,2.676,2.7012,2.676,2.6844,17659600.0
2008-10-06 13:10:00,3.19,3.2,3.16,3.17,13431600.0,2.6844,2.6928,2.6592,2.6676,13431600.0
2008-10-06 13:15:00,3.17,3.19,3.16,3.19,13960800.0,2.6676,2.6844,2.6592,2.6844,13960800.0
2008-10-06 13:20:00,3.19,3.22,3.18,3.21,22181600.0,2.6844,2.7097,2.676,2.7012,22181600.0
2008-10-06 13:25:00,3.21,3.24,3.21,3.21,19345200.0,2.7012,2.7265,2.7012,2.7012,19345200.0
2008-10-06 13:30:00,3.21,3.22,3.17,3.17,18160800.0,2.7012,2.7097,2.6676,2.6676,18160800.0
2008-10-06 13:35:00,3.17,3.18,3.16,3.17,16562000.0,2.6676,2.676,2.6592,2.6676,16562000.0
2008-10-06 13:40:00,3.17,3.18,3.15,3.17,23626400.0,2.6676,2.676,2.6507,2.6676,23626400.0
2008-10-06 13:45:00,3.17,3.17,3.14,3.14,19345200.0,2.6676,2.6676,2.6423,2.6423,19345200.0
2008-10-06 13:50:00,3.14,3.18,3.14,3.17,23727200.0,2.6423,2.676,2.6423,2.6676,23727200.0
2008-10-06 13:55:00,3.17,3.21,3.17,3.19,20456800.0,2.6676,2.7012,2.6676,2.6844,20456800.0
2008-10-06 14:00:00,3.19,3.19,3.17,3.18,17693200.0,2.6844,2.6844,2.6676,2.676,17693200.0
2008-10-06 14:05:00,3.18,3.21,3.16,3.17,23791600.0,2.676,2.7012,2.6592,2.6676,23791600.0
2008-10-06 14:10:00,3.17,3.19,3.15,3.18,19378800.0,2.6676,2.6844,2.6507,2.676,19378800.0
2008-10-06 14:15:00,3.18,3.21,3.17,3.17,20991600.0,2.676,2.7012,2.6676,2.6676,20991600.0
2008-10-06 14:20:00,3.17,3.19,3.16,3.17,20764800.0,2.6676,2.6844,2.6592,2.6676,20764800.0
2008-10-06 14:25:00,3.18,3.21,3.17,3.21,27921600.0,2.676,2.7012,2.6676,2.7012,27921600.0
2008-10-06 14:30:00,3.21,3.22,3.17,3.21,26460000.0,2.7012,2.7097,2.6676,2.7012,26460000.0
2008-10-06 14:35:00,3.21,3.21,3.17,3.18,19062400.0,2.7012,2.7012,2.6676,2.676,19062400.0
2008-10-06 14:40:00,3.18,3.19,3.17,3.17,20818000.0,2.676,2.6844,2.6676,2.6676,20818000.0
2008-10-06 14:45:00,3.17,3.21,3.16,3.18,22649200.0,2.6676,2.7012,2.6592,2.676,22649200.0
2008-10-06 14:50:00,3.18,3.22,3.17,3.22,19773600.0,2.676,2.7097,2.6676,2.7097,19773600.0
2008-10-06 14:55:00,3.22,3.25,3.21,3.24,30094400.0,2.7097,2.7349,2.7012,2.7265,30094400.0
2008-10-06 15:00:00,3.24,3.26,3.2,3.26,31007200.0,2.7265,2.7433,2.6928,2.7433,31007200.0
2008-10-06 15:05:00,3.26,3.32,3.26,3.31,39995200.0,2.7433,2.7938,2.7433,2.7854,39995200.0
2008-10-06 15:10:00,3.31,3.35,3.3,3.35,42646800.0,2.7854,2.819,2.777,2.819,42646800.0
2008-10-06 15:15:00,3.35,3.38,3.3,3.36,48249600.0,2.819,2.8443,2.777,2.8275,48249600.0
2008-10-06 15:20:00,3.36,3.37,3.33,3.34,37587200.0,2.8275,2.8359,2.8022,2.8106,37587200.0
2008-10-06 15:25:00,3.34,3.4,3.34,3.37,46099200.0,2.8106,2.8611,2.8106,2.8359,46099200.0
2008-10-06 15:30:00,3.37,3.43,3.37,3.4,41515600.0,2.8359,2.8864,2.8359,2.8611,41515600.0
2008-10-06 15:35:00,3.4,3.41,3.36,3.37,40717600.0,2.8611,2.8695,2.8275,2.8359,40717600.0
2008-10-06 15:40:00,3.37,3.43,3.36,3.42,31136000.0,2.8359,2.8864,2.8275,2.878,31136000.0
2008-10-06 15:45:00,3.42,3.48,3.41,3.48,50458800.0,2.878,2.9284,2.8695,2.9284,50458800.0
2008-10-06 15:50:00,3.46,3.5,3.45,3.5,44822400.0,2.9116,2.9453,2.9032,2.9453,44822400.0
2008-10-06 15:55:00,3.5,3.53,3.47,3.49,46527600.0,2.9453,2.9705,2.92,2.9369,46527600.0
2008-10-07 09:30:00,3.59,3.63,3.54,3.54,53200000.0,3.021,3.0547,2.9789,2.9789,53200000.0
2008-10-07 09:35:00,3.54,3.55,3.49,3.51,41745200.0,2.9789,2.9873,2.9369,2.9537,41745200.0
2008-10-07 09:40:00,3.51,3.55,3.47,3.48,41879600.0,2.9537,2.9873,2.92,2.9284,41879600.0
2008-10-07 09:45:00,3.48,3.48,3.42,3.45,37856000.0,2.9284,2.9284,2.878,2.9032,37856000.0
2008-10-07 09:50:00,3.46,3.46,3.38,3.39,30774800.0,2.9116,2.9116,2.8443,2.8527,30774800.0
2008-10-07 09:55:00,3.39,3.4,3.34,3.37,47009200.0,2.8527,2.8611,2.8106,2.8359,47009200.0
2008-10-07 10:00:00,3.37,3.39,3.32,3.36,41728400.0,2.8359,2.8527,2.7938,2.8275,41728400.0
2008-10-07 10:05:00,3.36,3.39,3.33,3.39,30858800.0,2.8275,2.8527,2.8022,2.8527,30858800.0
2008-10-07 10:10:00,3.39,3.41,3.37,3.41,32547200.0,2.8527,2.8695,2.8359,2.8695,32547200.0
2008-10-07 10:15:00,3.41,3.46,3.4,3.44,42408800.0,2.8695,2.9116,2.8611,2.8948,42408800.0
2008-10-07 10:20:00,3.44,3.44,3.4,3.42,25429600.0,2.8948,2.8948,2.8611,2.878,25429600.0
2008-10-07 10:25:00,3.42,3.5,3.42,3.5,32452000.0,2.878,2.9453,2.878,2.9453,32452000.0
2008-10-07 10:30:00,3.49,3.51,3.47,3.48,26709200.0,2.9369,2.9537,2.92,2.9284,26709200.0
2008-10-07 10:35:00,3.48,3.49,3.47,3.48,17805200.0,2.9284,2.9369,2.92,2.9284,17805200.0
2008-10-07 10:40:00,3.48,3.49,3.43,3.45,21322000.0,2.9284,2.9369,2.8864,2.9032,21322000.0
2008-10-07 10:45:00,3.45,3.47,3.44,3.46,17449600.0,2.9032,2.92,2.8948,2.9116,17449600.0
2008-10-07 10:50:00,3.46,3.46,3.42,3.44,17785600.0,2.9116,2.9116,2.878,2.8948,17785600.0
2008-10-07 10:55:00,3.44,3.44,3.41,3.42,18659200.0,2.8948,2.8948,2.8695,2.878,18659200.0
2008-10-07 11:00:00,3.42,3.43,3.4,3.41,15400000.0,2.878,2.8864,2.8611,2.8695,15400000.0
2008-10-07 11:05:00,3.41,3.42,3.38,3.4,18606000.0,2.8695,2.878,2.8443,2.8611,18606000.0
2008-10-07 11:10:00,3.4,3.41,3.39,3.41,15288000.0,2.8611,2.8695,2.8527,2.8695,15288000.0
2008-10-07 11:15:00,3.41,3.42,3.4,3.41,11536000.0,2.8695,2.878,2.8611,2.8695,11536000.0
2008-10-07 11:20:00,3.41,3.41,3.38,3.39,16279200.0,2.8695,2.8695,2.8443,2.8527,16279200.0
2008-10-07 11:25:00,3.39,3.41,3.38,3.39,14616000.0,2.8527,2.8695,2.8443,2.8527,14616000.0
2008-10-07 11:30:00,3.39,3.41,3.38,3.39,14574000.0,2.8527,2.8695,2.8443,2.8527,14574000.0
2008-10-07 11:35:00,3.39,3.41,3.38,3.38,14168000.0,2.8527,2.8695,2.8443,2.8443,14168000.0
2008-10-07 11:40:00,3.38,3.4,3.38,3.4,11390400.0,2.8443,2.8611,2.8443,2.8611,11390400.0
2008-10-07 11:45:00,3.4,3.44,3.4,3.43,17883600.0,2.8611,2.8948,2.8611,2.8864,17883600.0
2008-10-07 11:50:00,3.43,3.44,3.41,3.43,12955600.0,2.8864,2.8948,2.8695,2.8864,12955600.0
2008-10-07 11:55:00,3.43,3.43,3.4,3.41,12549600.0,2.8864,2.8864,2.8611,2.8695,12549600.0
2008-10-07 12:00:00,3.41,3.41,3.38,3.38,11267200.0,2.8695,2.8695,2.8443,2.8443,11267200.0
2008-10-07 12:05:00,3.38,3.39,3.37,3.38,11048800.0,2.8443,2.8527,2.8359,2.8443,11048800.0
2008-10-07 12:10:00,3.38,3.39,3.37,3.38,7106400.0,2.8443,2.8527,2.8359,2.8443,7106400.0
2008-10-07 12:15:00,3.38,3.39,3.38,3.39,10186400.0,2.8443,2.8527,2.8443,2.8527,10186400.0
2008-10-07 12:20:00,3.39,3.4,3.36,3.37,12342400.0,2.8527,2.8611,2.8275,2.8359,12342400.0
2008-10-07 12:25:00,3.36,3.37,3.33,3.34,21156800.0,2.8275,2.8359,2.8022,2.8106,21156800.0
2008-10-07 12:30:00,3.35,3.36,3.34,3.34,12986400.0,2.819,2.8275,2.8106,2.8106,12986400.0
2008-10-07 12:35:00,3.34,3.34,3.31,3.33,24012800.0,2.8106,2.8106,2.7854,2.8022,24012800.0
2008-10-07 12:40:00,3.33,3.36,3.33,3.34,17861200.0,2.8022,2.8275,2.8022,2.8106,17861200.0
2008-10-07 12:45:00,3.34,3.35,3.31,3.33,16346400.0,2.8106,2.819,2.7854,2.8022,16346400.0
2008-10-07 12:50:00,3.33,3.35,3.32,3.34,12208000.0,2.8022,2.819,2.7938,2.8106,12208000.0
2008-10-07 12:55:00,3.34,3.36,3.34,3.35,13932800.0,2.8106,2.8275,2.8106,2.819,13932800.0
2008-10-07 13:00:00,3.35,3.38,3.35,3.37,14235200.0,2.819,2.8443,2.819,2.8359,14235200.0
2008-10-07 13:05:00,3.37,3.4,3.36,3.39,19378800.0,2.8359,2.8611,2.8275,2.8527,19378800.0
2008-10-07 13:10:00,3.39,3.41,3.39,3.39,18281200.0,2.8527,2.8695,2.8527,2.8527,18281200.0
2008-10-07 13:15:00,3.39,3.39,3.36,3.36,18995200.0,2.8527,2.8527,2.8275,2.8275,18995200.0
2008-10-07 13:20:00,3.36,3.37,3.32,3.35,19986400.0,2.8275,2.8359,2.7938,2.819,19986400.0
2008-10-07 13:25:00,3.35,3.35,3.3,3.32,28291200.0,2.819,2.819,2.777,2.7938,28291200.0
2008-10-07 13:30:00,3.32,3.34,3.31,3.33,20014400.0,2.7938,2.8106,2.7854,2.8022,20014400.0
2008-10-07 13:35:00,3.33,3.35,3.31,3.34,18289600.0,2.8022,2.819,2.7854,2.8106,18289600.0
2008-10-07 13:40:00,3.34,3.35,3.29,3.29,19742800.0,2.8106,2.819,2.7686,2.7686,19742800.0
2008-10-07 13:45:00,3.29,3.3,3.27,3.27,25062800.0,2.7686,2.777,2.7517,2.7517,25062800.0
2008-10-07 13:50:00,3.27,3.3,3.26,3.29,22506400.0,2.7517,2.777,2.7433,2.7686,22506400.0
2008-10-07 13:55:00,3.29,3.3,3.26,3.26,18583600.0,2.7686,2.777,2.7433,2.7433,18583600.0
2008-10-07 14:00:00,3.26,3.31,3.26,3.29,26885600.0,2.7433,2.7854,2.7433,2.7686,26885600.0
2008-10-07 14:05:00,3.29,3.31,3.27,3.3,19308800.0,2.7686,2.7854,2.7517,2.777,19308800.0
2008-10-07 14:10:00,3.3,3.3,3.26,3.29,16461200.0,2.777,2.777,2.7433,2.7686,16461200.0
2008-10-07 14:15:00,3.29,3.36,3.28,3.34,33661600.0,2.7686,2.8275,2.7601,2.8106,33661600.0
2008-10-07 14:20:00,3.34,3.37,3.33,3.33,25639600.0,2.8106,2.8359,2.8022,2.8022,25639600.0
2008-10-07 14:25:00,3.33,3.34,3.31,3.34,19600000.0,2.8022,2.8106,2.7854,2.8106,19600000.0
2008-10-07 14:30:00,3.34,3.37,3.32,3.32,25734800.0,2.8106,2.8359,2.7938,2.7938,25734800.0
2008-10-07 14:35:00,3.33,3.36,3.32,3.34,20498800.0,2.8022,2.8275,2.7938,2.8106,20498800.0
2008-10-07 14:40:00,3.34,3.36,3.31,3.32,17934000.0,2.8106,2.8275,2.7854,2.7938,17934000.0
2008-10-07 14:45:00,3.32,3.34,3.29,3.33,18858000.0,2.7938,2.8106,2.7686,2.8022,18858000.0
2008-10-07 14:50:00,3.33,3.33,3.3,3.31,12843600.0,2.8022,2.8022,2.777,2.7854,12843600.0
2008-10-07 14:55:00,3.31,3.31,3.27,3.29,17626000.0,2.7854,2.7854,2.7517,2.7686,17626000.0
2008-10-07 15:00:00,3.29,3.3,3.28,3.28,20134800.0,2.7686,2.777,2.7601,2.7601,20134800.0
2008-10-07 15:05:00,3.28,3.28,3.24,3.26,28638400.0,2.7601,2.7601,2.7265,2.7433,28638400.0
2008-10-07 15:10:00,3.26,3.28,3.24,3.25,22397200.0,2.7433,2.7601,2.7265,2.7349,22397200.0
2008-10-07 15:15:00,3.25,3.27,3.22,3.23,26448800.0,2.7349,2.7517,2.7097,2.7181,26448800.0
2008-10-07 15:20:00,3.23,3.25,3.22,3.22,23338000.0,2.7181,2.7349,2.7097,2.7097,23338000.0
2008-10-07 15:25:00,3.22,3.28,3.22,3.27,25785200.0,2.7097,2.7601,2.7097,2.7517,25785200.0
2008-10-07 15:30:00,3.27,3.29,3.25,3.27,26222000.0,2.7517,2.7686,2.7349,2.7517,26222000.0
2008-10-07 15:35:00,3.27,3.28,3.24,3.24,26244400.0,2.7517,2.7601,2.7265,2.7265,26244400.0
2008-10-07 15:40:00,3.24,3.27,3.22,3.22,31883600.0,2.7265,2.7517,2.7097,2.7097,31883600.0
2008-10-07 15:45:00,3.22,3.23,3.18,3.21,55235600.0,2.7097,2.7181,2.676,2.7012,55235600.0
2008-10-07 15:50:00,3.21,3.23,3.19,3.2,36926400.0,2.7012,2.7181,2.6844,2.6928,36926400.0
2008-10-07 15:55:00,3.2,3.2,3.18,3.19,36657600.0,2.6928,2.6928,2.676,2.6844,36657600.0
2008-10-08 09:30:00,3.07,3.2,3.06,3.17,64632400.0,2.5834,2.6928,2.575,2.6676,64632400.0
2008-10-08 09:35:00,3.17,3.24,3.12,3.24,53681600.0,2.6676,2.7265,2.6255,2.7265,53681600.0
2008-10-08 09:40:00,3.24,3.31,3.23,3.28,59348800.0,2.7265,2.7854,2.7181,2.7601,59348800.0
2008-10-08 09:45:00,3.28,3.3,3.22,3.3,46998000.0,2.7601,2.777,2.7097,2.777,46998000.0
2008-10-08 09:50:00,3.3,3.34,3.24,3.28,48042400.0,2.777,2.8106,2.7265,2.7601,48042400.0
2008-10-08 09:55:00,3.28,3.34,3.25,3.31,41095600.0,2.7601,2.8106,2.7349,2.7854,41095600.0
2008-10-08 10:00:00,3.31,3.38,3.31,3.37,45810800.0,2.7854,2.8443,2.7854,2.8359,45810800.0
2008-10-08 10:05:00,3.37,3.38,3.32,3.33,46060000.0,2.8359,2.8443,2.7938,2.8022,46060000.0
2008-10-08 10:10:00,3.33,3.35,3.32,3.35,34092800.0,2.8022,2.819,2.7938,2.819,34092800.0
2008-10-08 10:15:00,3.35,3.35,3.25,3.25,33580400.0,2.819,2.819,2.7349,2.7349,33580400.0
2008-10-08 10:20:00,3.26,3.33,3.21,3.25,54479600.0,2.7433,2.8022,2.7012,2.7349,54479600.0
2008-10-08 10:25:00,3.25,3.29,3.24,3.28,34770400.0,2.7349,2.7686,2.7265,2.7601,34770400.0
2008-10-08 10:30:00,3.28,3.31,3.26,3.29,31152800.0,2.7601,2.7854,2.7433,2.7686,31152800.0
2008-10-08 10:35:00,3.29,3.32,3.25,3.31,28702800.0,2.7686,2.7938,2.7349,2.7854,28702800.0
2008-10-08 10:40:00,3.31,3.32,3.27,3.28,29394400.0,2.7854,2.7938,2.7517,2.7601,29394400.0
2008-10-08 10:45:00,3.28,3.29,3.23,3.24,29951600.0,2.7601,2.7686,2.7181,2.7265,29951600.0
2008-10-08 10:50:00,3.24,3.27,3.23,3.27,26580400.0,2.7265,2.7517,2.7181,2.7517,26580400.0
2008-10-08 10:55:00,3.27,3.33,3.26,3.32,29971200.0,2.7517,2.8022,2.7433,2.7938,29971200.0
2008-10-08 11:00:00,3.32,3.32,3.29,3.32,21870800.0,2.7938,2.7938,2.7686,2.7938,21870800.0
2008-10-08 11:05:00,3.32,3.36,3.31,3.34,36265600.0,2.7938,2.8275,2.7854,2.8106,36265600.0
2008-10-08 11:10:00,3.34,3.36,3.31,3.31,23478000.0,2.8106,2.8275,2.7854,2.7854,23478000.0
2008-10-08 11:15:00,3.31,3.34,3.3,3.34,17581200.0,2.7854,2.8106,2.777,2.8106,17581200.0
2008-10-08 11:20:00,3.34,3.36,3.33,3.36,20336400.0,2.8106,2.8275,2.8022,2.8275,20336400.0
2008-10-08 11:25:00,3.36,3.39,3.35,3.35,29979600.0,2.8275,2.8527,2.819,2.819,29979600.0
2008-10-08 11:30:00,3.35,3.37,3.33,3.33,18650800.0,2.819,2.8359,2.8022,2.8022,18650800.0
2008-10-08 11:35:00,3.34,3.34,3.29,3.31,23472400.0,2.8106,2.8106,2.7686,2.7854,23472400.0
2008-10-08 11:40:00,3.31,3.32,3.23,3.26,24668000.0,2.7854,2.7938,2.7181,2.7433,24668000.0
2008-10-08 11:45:00,3.26,3.28,3.24,3.27,20938400.0,2.7433,2.7601,2.7265,2.7517,20938400.0
2008-10-08 11:50:00,3.27,3.29,3.26,3.29,14075600.0,2.7517,2.7686,2.7433,2.7686,14075600.0
2008-10-08 11:55:00,3.29,3.32,3.25,3.31,18743200.0,2.7686,2.7938,2.7349,2.7854,18743200.0
2008-10-08 12:00:00,3.31,3.31,3.25,3.26,15422400.0,2.7854,2.7854,2.7349,2.7433,15422400.0
2008-10-08 12:05:00,3.26,3.27,3.17,3.21,36806000.0,2.7433,2.7517,2.6676,2.7012,36806000.0
2008-10-08 12:10:00,3.21,3.25,3.2,3.23,21422800.0,2.7012,2.7349,2.6928,2.7181,21422800.0
2008-10-08 12:15:00,3.23,3.26,3.22,3.24,22904000.0,2.7181,2.7433,2.7097,2.7265,22904000.0
2008-10-08 12:20:00,3.24,3.26,3.22,3.22,14848400.0,2.7265,2.7433,2.7097,2.7097,14848400.0
2008-10-08 12:25:00,3.22,3.25,3.21,3.22,13300000.0,2.7097,2.7349,2.7012,2.7097,13300000.0
2008-10-08 12:30:00,3.22,3.24,3.21,3.22,11216800.0,2.7097,2.7265,2.7012,2.7097,11216800.0
2008-10-08 12:35:00,3.22,3.26,3.2,3.24,19566400.0,2.7097,2.7433,2.6928,2.7265,19566400.0
2008-10-08 12:40:00,3.24,3.28,3.24,3.25,17640000.0,2.7265,2.7601,2.7265,2.7349,17640000.0
2008-10-08 12:45:00,3.25,3.26,3.23,3.25,14140000.0,2.7349,2.7433,2.7181,2.7349,14140000.0
2008-10-08 12:50:00,3.25,3.29,3.25,3.28,15201200.0,2.7349,2.7686,2.7349,2.7601,15201200.0
2008-10-08 12:55:00,3.28,3.3,3.27,3.28,13241200.0,2.7601,2.777,2.7517,2.7601,13241200.0
2008-10-08 13:00:00,3.28,3.33,3.28,3.3,28266000.0,2.7601,2.8022,2.7601,2.777,28266000.0
2008-10-08 13:05:00,3.3,3.33,3.29,3.32,22677200.0,2.777,2.8022,2.7686,2.7938,22677200.0
2008-10-08 13:10:00,3.32,3.33,3.28,3.33,24071600.0,2.7938,2.8022,2.7601,2.8022,24071600.0
2008-10-08 13:15:00,3.33,3.35,3.31,3.35,22489600.0,2.8022,2.819,2.7854,2.819,22489600.0
2008-10-08 13:20:00,3.35,3.36,3.31,3.32,19062400.0,2.819,2.8275,2.7854,2.7938,19062400.0
2008-10-08 13:25:00,3.31,3.32,3.29,3.29,15716400.0,2.7854,2.7938,2.7686,2.7686,15716400.0
2008-10-08 13:30:00,3.3,3.34,3.29,3.32,18180400.0,2.777,2.8106,2.7686,2.7938,18180400.0
2008-10-08 13:35:00,3.32,3.37,3.32,3.36,23629200.0,2.7938,2.8359,2.7938,2.8275,23629200.0
2008-10-08 13:40:00,3.36,3.39,3.35,3.38,27036800.0,2.8275,2.8527,2.819,2.8443,27036800.0
2008-10-08 13:45:00,3.38,3.39,3.34,3.36,16791600.0,2.8443,2.8527,2.8106,2.8275,16791600.0
2008-10-08 13:50:00,3.36,3.4,3.35,3.39,24460800.0,2.8275,2.8611,2.819,2.8527,24460800.0
2008-10-08 13:55:00,3.39,3.44,3.39,3.44,37676800.0,2.8527,2.8948,2.8527,2.8948,37676800.0
2008-10-08 14:00:00,3.44,3.44,3.39,3.42,27406400.0,2.8948,2.8948,2.8527,2.878,27406400.0
2008-10-08 14:05:00,3.42,3.44,3.37,3.39,25796400.0,2.878,2.8948,2.8359,2.8527,25796400.0
2008-10-08 14:10:00,3.39,3.4,3.36,3.4,19689600.0,2.8527,2.8611,2.8275,2.8611,19689600.0
2008-10-08 14:15:00,3.39,3.41,3.37,3.39,14168000.0,2.8527,2.8695,2.8359,2.8527,14168000.0
2008-10-08 14:20:00,3.39,3.44,3.39,3.43,22699600.0,2.8527,2.8948,2.8527,2.8864,22699600.0
2008-10-08 14:25:00,3.43,3.44,3.38,3.4,20053600.0,2.8864,2.8948,2.8443,2.8611,20053600.0
2008-10-08 14:30:00,3.4,3.41,3.37,3.38,15741600.0,2.8611,2.8695,2.8359,2.8443,15741600.0
2008-10-08 14:35:00,3.37,3.38,3.34,3.35,24984400.0,2.8359,2.8443,2.8106,2.819,24984400.0
2008-10-08 14:40:00,3.35,3.36,3.32,3.33,20860000.0,2.819,2.8275,2.7938,2.8022,20860000.0
2008-10-08 14:45:00,3.33,3.35,3.33,3.34,15820000.0,2.8022,2.819,2.8022,2.8106,15820000.0
2008-10-08 14:50:00,3.34,3.38,3.34,3.38,19899600.0,2.8106,2.8443,2.8106,2.8443,19899600.0
2008-10-08 14:55:00,3.38,3.39,3.35,3.35,17780000.0,2.8443,2.8527,2.819,2.819,17780000.0
2008-10-08 15:00:00,3.36,3.37,3.31,3.33,26012000.0,2.8275,2.8359,2.7854,2.8022,26012000.0
2008-10-08 15:05:00,3.34,3.38,3.33,3.37,19938800.0,2.8106,2.8443,2.8022,2.8359,19938800.0
2008-10-08 15:10:00,3.37,3.39,3.34,3.34,21081200.0,2.8359,2.8527,2.8106,2.8106,21081200.0
2008-10-08 15:15:00,3.34,3.39,3.34,3.39,21344400.0,2.8106,2.8527,2.8106,2.8527,21344400.0
2008-10-08 15:20:00,3.39,3.41,3.37,3.39,19367600.0,2.8527,2.8695,2.8359,2.8527,19367600.0
2008-10-08 15:25:00,3.39,3.41,3.36,3.37,19838000.0,2.8527,2.8695,2.8275,2.8359,19838000.0
2008-10-08 15:30:00,3.37,3.4,3.36,3.37,18144000.0,2.8359,2.8611,2.8275,2.8359,18144000.0
2008-10-08 15:35:00,3.37,3.37,3.3,3.31,24432800.0,2.8359,2.8359,2.777,2.7854,24432800.0
2008-10-08 15:40:00,3.3,3.33,3.29,3.32,31690400.0,2.777,2.8022,2.7686,2.7938,31690400.0
2008-10-08 15:45:00,3.32,3.33,3.21,3.23,39124400.0,2.7938,2.8022,2.7012,2.7181,39124400.0
2008-10-08 15:50:00,3.23,3.25,3.17,3.18,58794400.0,2.7181,2.7349,2.6676,2.676,58794400.0
2008-10-08 15:55:00,3.18,3.22,3.17,3.2,61502000.0,2.676,2.7097,2.6676,2.6928,61502000.0
2008-10-09 09:30:00,3.33,3.4,3.32,3.38,50976800.0,2.8022,2.8611,2.7938,2.8443,50976800.0
2008-10-09 09:35:00,3.38,3.39,3.33,3.36,34566000.0,2.8443,2.8527,2.8022,2.8275,34566000.0
2008-10-09 09:40:00,3.36,3.42,3.35,3.4,34176800.0,2.8275,2.878,2.819,2.8611,34176800.0
2008-10-09 09:45:00,3.4,3.41,3.35,3.35,32757200.0,2.8611,2.8695,2.819,2.819,32757200.0
2008-10-09 09:50:00,3.35,3.39,3.35,3.36,21448000.0,2.819,2.8527,2.819,2.8275,21448000.0
2008-10-09 09:55:00,3.36,3.37,3.32,3.33,26675600.0,2.8275,2.8359,2.7938,2.8022,26675600.0
2008-10-09 10:00:00,3.33,3.34,3.3,3.31,29022000.0,2.8022,2.8106,2.777,2.7854,29022000.0
2008-10-09 10:05:00,3.31,3.35,3.3,3.35,22808800.0,2.7854,2.819,2.777,2.819,22808800.0
2008-10-09 10:10:00,3.35,3.37,3.32,3.33,21495600.0,2.819,2.8359,2.7938,2.8022,21495600.0
2008-10-09 10:15:00,3.32,3.36,3.32,3.35,20487600.0,2.7938,2.8275,2.7938,2.819,20487600.0
2008-10-09 10:20:00,3.35,3.36,3.32,3.32,23430400.0,2.819,2.8275,2.7938,2.7938,23430400.0
2008-10-09 10:25:00,3.32,3.33,3.28,3.28,25541600.0,2.7938,2.8022,2.7601,2.7601,25541600.0
2008-10-09 10:30:00,3.28,3.29,3.25,3.28,31085600.0,2.7601,2.7686,2.7349,2.7601,31085600.0
2008-10-09 10:35:00,3.28,3.31,3.26,3.27,22554000.0,2.7601,2.7854,2.7433,2.7517,22554000.0
2008-10-09 10:40:00,3.27,3.29,3.22,3.24,23856000.0,2.7517,2.7686,2.7097,2.7265,23856000.0
2008-10-09 10:45:00,3.24,3.29,3.23,3.28,25524800.0,2.7265,2.7686,2.7181,2.7601,25524800.0
2008-10-09 10:50:00,3.28,3.28,3.25,3.26,17245200.0,2.7601,2.7601,2.7349,2.7433,17245200.0
2008-10-09 10:55:00,3.26,3.27,3.24,3.25,17253600.0,2.7433,2.7517,2.7265,2.7349,17253600.0
2008-10-09 11:00:00,3.26,3.26,3.21,3.21,21109200.0,2.7433,2.7433,2.7012,2.7012,21109200.0
2008-10-09 11:05:00,3.21,3.24,3.18,3.24,24133200.0,2.7012,2.7265,2.676,2.7265,24133200.0
2008-10-09 11:10:00,3.24,3.27,3.22,3.26,21338800.0,2.7265,2.7517,2.7097,2.7433,21338800.0
2008-10-09 11:15:00,3.26,3.27,3.24,3.27,20249600.0,2.7433,2.7517,2.7265,2.7517,20249600.0
2008-10-09 11:20:00,3.26,3.29,3.22,3.22,22512000.0,2.7433,2.7686,2.7097,2.7097,22512000.0
2008-10-09 11:25:00,3.22,3.24,3.21,3.23,23562000.0,2.7097,2.7265,2.7012,2.7181,23562000.0
2008-10-09 11:30:00,3.23,3.26,3.21,3.26,19496400.0,2.7181,2.7433,2.7012,2.7433,19496400.0
2008-10-09 11:35:00,3.26,3.3,3.26,3.29,30290400.0,2.7433,2.777,2.7433,2.7686,30290400.0
2008-10-09 11:40:00,3.29,3.31,3.29,3.3,19558000.0,2.7686,2.7854,2.7686,2.777,19558000.0
2008-10-09 11:45:00,3.3,3.33,3.3,3.32,19404000.0,2.777,2.8022,2.777,2.7938,19404000.0
2008-10-09 11:50:00,3.32,3.33,3.28,3.29,18967200.0,2.7938,2.8022,2.7601,2.7686,18967200.0
2008-10-09 11:55:00,3.29,3.31,3.28,3.28,13062000.0,2.7686,2.7854,2.7601,2.7601,13062000.0
2008-10-09 12:00:00,3.28,3.29,3.26,3.28,11076800.0,2.7601,2.7686,2.7433,2.7601,11076800.0
2008-10-09 12:05:00,3.28,3.32,3.27,3.3,16192400.0,2.7601,2.7938,2.7517,2.777,16192400.0
2008-10-09 12:10:00,3.3,3.33,3.3,3.3,13983200.0,2.777,2.8022,2.777,2.777,13983200.0
2008-10-09 12:15:00,3.3,3.33,3.29,3.32,11513600.0,2.777,2.8022,2.7686,2.7938,11513600.0
2008-10-09 12:20:00,3.32,3.33,3.31,3.33,11908400.0,2.7938,2.8022,2.7854,2.8022,11908400.0
2008-10-09 12:25:00,3.33,3.33,3.31,3.31,9324000.0,2.8022,2.8022,2.7854,2.7854,9324000.0
2008-10-09 12:30:00,3.31,3.32,3.3,3.31,12812800.0,2.7854,2.7938,2.777,2.7854,12812800.0
2008-10-09 12:35:00,3.31,3.33,3.31,3.32,8604400.0,2.7854,2.8022,2.7854,2.7938,8604400.0
2008-10-09 12:40:00,3.32,3.32,3.3,3.31,10432800.0,2.7938,2.7938,2.777,2.7854,10432800.0
2008-10-09 12:45:00,3.31,3.31,3.27,3.28,13865600.0,2.7854,2.7854,2.7517,2.7601,13865600.0
2008-10-09 12:50:00,3.28,3.29,3.27,3.29,11018000.0,2.7601,2.7686,2.7517,2.7686,11018000.0
2008-10-09 12:55:00,3.29,3.3,3.27,3.28,9472400.0,2.7686,2.777,2.7517,2.7601,9472400.0
2008-10-09 13:00:00,3.28,3.3,3.28,3.29,9228800.0,2.7601,2.777,2.7601,2.7686,9228800.0
2008-10-09 13:05:00,3.29,3.3,3.28,3.29,7322000.0,2.7686,2.777,2.7601,2.7686,7322000.0
2008-10-09 13:10:00,3.29,3.33,3.29,3.31,11597600.0,2.7686,2.8022,2.7686,2.7854,11597600.0
2008-10-09 13:15:00,3.31,3.33,3.3,3.3,10648400.0,2.7854,2.8022,2.777,2.777,10648400.0
2008-10-09 13:20:00,3.3,3.31,3.28,3.29,10525200.0,2.777,2.7854,2.7601,2.7686,10525200.0
2008-10-09 13:25:00,3.29,3.32,3.28,3.31,15775200.0,2.7686,2.7938,2.7601,2.7854,15775200.0
2008-10-09 13:30:00,3.31,3.34,3.3,3.33,18558400.0,2.7854,2.8106,2.777,2.8022,18558400.0
2008-10-09 13:35:00,3.33,3.34,3.3,3.31,15982400.0,2.8022,2.8106,2.777,2.7854,15982400.0
2008-10-09 13:40:00,3.31,3.32,3.3,3.31,9822400.0,2.7854,2.7938,2.777,2.7854,9822400.0
2008-10-09 13:45:00,3.31,3.31,3.29,3.29,11216800.0,2.7854,2.7854,2.7686,2.7686,11216800.0
2008-10-09 13:50:00,3.29,3.3,3.26,3.28,15164800.0,2.7686,2.777,2.7433,2.7601,15164800.0
2008-10-09 13:55:00,3.28,3.31,3.27,3.29,15103200.0,2.7601,2.7854,2.7517,2.7686,15103200.0
2008-10-09 14:00:00,3.29,3.31,3.29,3.3,9696400.0,2.7686,2.7854,2.7686,2.777,9696400.0
2008-10-09 14:05:00,3.3,3.3,3.28,3.3,8904000.0,2.777,2.777,2.7601,2.777,8904000.0
2008-10-09 14:10:00,3.3,3.31,3.27,3.28,10830400.0,2.777,2.7854,2.7517,2.7601,10830400.0
2008-10-09 14:15:00,3.28,3.3,3.27,3.27,12460000.0,2.7601,2.777,2.7517,2.7517,12460000.0
2008-10-09 14:20:00,3.27,3.32,3.25,3.26,17315200.0,2.7517,2.7938,2.7349,2.7433,17315200.0
2008-10-09 14:25:00,3.26,3.28,3.25,3.26,11253200.0,2.7433,2.7601,2.7349,2.7433,11253200.0
2008-10-09 14:30:00,3.26,3.28,3.24,3.24,11818800.0,2.7433,2.7601,2.7265,2.7265,11818800.0
2008-10-09 14:35:00,3.24,3.26,3.24,3.25,13000400.0,2.7265,2.7433,2.7265,2.7349,13000400.0
2008-10-09 14:40:00,3.25,3.29,3.25,3.27,18617200.0,2.7349,2.7686,2.7349,2.7517,18617200.0
2008-10-09 14:45:00,3.27,3.27,3.25,3.26,13188000.0,2.7517,2.7517,2.7349,2.7433,13188000.0
2008-10-09 14:50:00,3.26,3.27,3.24,3.24,16399600.0,2.7433,2.7517,2.7265,2.7265,16399600.0
2008-10-09 14:55:00,3.24,3.26,3.22,3.22,18146800.0,2.7265,2.7433,2.7097,2.7097,18146800.0
2008-10-09 15:00:00,3.23,3.23,3.21,3.21,30324000.0,2.7181,2.7181,2.7012,2.7012,30324000.0
2008-10-09 15:05:00,3.22,3.26,3.21,3.24,22996400.0,2.7097,2.7433,2.7012,2.7265,22996400.0
2008-10-09 15:10:00,3.24,3.25,3.2,3.2,23153200.0,2.7265,2.7349,2.6928,2.6928,23153200.0
2008-10-09 15:15:00,3.2,3.24,3.19,3.19,28072800.0,2.6928,2.7265,2.6844,2.6844,28072800.0
2008-10-09 15:20:00,3.19,3.24,3.19,3.24,27907600.0,2.6844,2.7265,2.6844,2.7265,27907600.0
2008-10-09 15:25:00,3.24,3.24,3.21,3.21,18292400.0,2.7265,2.7265,2.7012,2.7012,18292400.0
2008-10-09 15:30:00,3.21,3.25,3.2,3.21,23816800.0,2.7012,2.7349,2.6928,2.7012,23816800.0
2008-10-09 15:35:00,3.22,3.23,3.2,3.21,19695200.0,2.7097,2.7181,2.6928,2.7012,19695200.0
2008-10-09 15:40:00,3.21,3.21,3.14,3.16,41434400.0,2.7012,2.7012,2.6423,2.6592,41434400.0
2008-10-09 15:45:00,3.17,3.17,3.09,3.11,37777600.0,2.6676,2.6676,2.6003,2.6171,37777600.0
2008-10-09 15:50:00,3.11,3.17,3.1,3.17,34034000.0,2.6171,2.6676,2.6087,2.6676,34034000.0
2008-10-09 15:55:00,3.17,3.26,3.17,3.18,47706400.0,2.6676,2.7433,2.6676,2.676,47706400.0
2008-10-10 09:30:00,3.06,3.14,3.05,3.06,48316800.0,2.575,2.6423,2.5666,2.575,48316800.0
2008-10-10 09:35:00,3.06,3.23,3.04,3.16,46942000.0,2.575,2.7181,2.5582,2.6592,46942000.0
2008-10-10 09:40:00,3.16,3.29,3.15,3.28,42845600.0,2.6592,2.7686,2.6507,2.7601,42845600.0
2008-10-10 09:45:00,3.29,3.31,3.17,3.26,43618400.0,2.7686,2.7854,2.6676,2.7433,43618400.0
2008-10-10 09:50:00,3.27,3.32,3.14,3.32,35226800.0,2.7517,2.7938,2.6423,2.7938,35226800.0
2008-10-10 09:55:00,3.32,3.34,3.28,3.31,40866000.0,2.7938,2.8106,2.7601,2.7854,40866000.0
2008-10-10 10:00:00,3.31,3.38,3.3,3.37,43990800.0,2.7854,2.8443,2.777,2.8359,43990800.0
2008-10-10 10:05:00,3.37,3.41,3.36,3.39,38721200.0,2.8359,2.8695,2.8275,2.8527,38721200.0
2008-10-10 10:10:00,3.39,3.46,3.37,3.45,45138800.0,2.8527,2.9116,2.8359,2.9032,45138800.0
2008-10-10 10:15:00,3.45,3.45,3.36,3.38,39614400.0,2.9032,2.9032,2.8275,2.8443,39614400.0
2008-10-10 10:20:00,3.38,3.41,3.33,3.35,31446800.0,2.8443,2.8695,2.8022,2.819,31446800.0
2008-10-10 10:25:00,3.35,3.37,3.3,3.35,23072000.0,2.819,2.8359,2.777,2.819,23072000.0
2008-10-10 10:30:00,3.35,3.36,3.31,3.32,23576000.0,2.819,2.8275,2.7854,2.7938,23576000.0
2008-10-10 10:35:00,3.32,3.36,3.27,3.3,35560000.0,2.7938,2.8275,2.7517,2.777,35560000.0
2008-10-10 10:40:00,3.3,3.3,3.24,3.27,35534800.0,2.777,2.777,2.7265,2.7517,35534800.0
2008-10-10 10:45:00,3.27,3.33,3.25,3.32,28467600.0,2.7517,2.8022,2.7349,2.7938,28467600.0
2008-10-10 10:50:00,3.32,3.34,3.28,3.3,19642000.0,2.7938,2.8106,2.7601,2.777,19642000.0
2008-10-10 10:55:00,3.3,3.31,3.28,3.3,20661200.0,2.777,2.7854,2.7601,2.777,20661200.0
2008-10-10 11:00:00,3.3,3.34,3.29,3.31,23517200.0,2.777,2.8106,2.7686,2.7854,23517200.0
2008-10-10 11:05:00,3.3,3.33,3.24,3.25,21112000.0,2.777,2.8022,2.7265,2.7349,21112000.0
2008-10-10 11:10:00,3.25,3.28,3.22,3.27,27792800.0,2.7349,2.7601,2.7097,2.7517,27792800.0
2008-10-10 11:15:00,3.27,3.29,3.25,3.27,22881600.0,2.7517,2.7686,2.7349,2.7517,22881600.0
2008-10-10 11:20:00,3.27,3.29,3.24,3.26,19653200.0,2.7517,2.7686,2.7265,2.7433,19653200.0
2008-10-10 11:25:00,3.25,3.26,3.22,3.23,17474800.0,2.7349,2.7433,2.7097,2.7181,17474800.0
2008-10-10 11:30:00,3.23,3.26,3.21,3.23,28778400.0,2.7181,2.7433,2.7012,2.7181,28778400.0
2008-10-10 11:35:00,3.23,3.27,3.23,3.26,20846000.0,2.7181,2.7517,2.7181,2.7433,20846000.0
2008-10-10 11:40:00,3.26,3.28,3.24,3.24,18415600.0,2.7433,2.7601,2.7265,2.7265,18415600.0
2008-10-10 11:45:00,3.24,3.27,3.23,3.24,17990000.0,2.7265,2.7517,2.7181,2.7265,17990000.0
2008-10-10 11:50:00,3.24,3.26,3.21,3.22,21758800.0,2.7265,2.7433,2.7012,2.7097,21758800.0
2008-10-10 11:55:00,3.22,3.27,3.22,3.25,24413200.0,2.7097,2.7517,2.7097,2.7349,24413200.0
2008-10-10 12:00:00,3.25,3.28,3.24,3.27,19012000.0,2.7349,2.7601,2.7265,2.7517,19012000.0
2008-10-10 12:05:00,3.27,3.29,3.25,3.27,20297200.0,2.7517,2.7686,2.7349,2.7517,20297200.0
2008-10-10 12:10:00,3.27,3.29,3.25,3.28,19023200.0,2.7517,2.7686,2.7349,2.7601,19023200.0
2008-10-10 12:15:00,3.28,3.32,3.28,3.3,23377200.0,2.7601,2.7938,2.7601,2.777,23377200.0
2008-10-10 12:20:00,3.3,3.33,3.29,3.29,19936000.0,2.777,2.8022,2.7686,2.7686,19936000.0
2008-10-10 12:25:00,3.29,3.33,3.29,3.29,16800000.0,2.7686,2.8022,2.7686,2.7686,16800000.0
2008-10-10 12:30:00,3.29,3.3,3.27,3.28,17273200.0,2.7686,2.777,2.7517,2.7601,17273200.0
2008-10-10 12:35:00,3.28,3.29,3.25,3.26,17136000.0,2.7601,2.7686,2.7349,2.7433,17136000.0
2008-10-10 12:40:00,3.26,3.32,3.25,3.31,20689200.0,2.7433,2.7938,2.7349,2.7854,20689200.0
2008-10-10 12:45:00,3.31,3.32,3.29,3.3,14574000.0,2.7854,2.7938,2.7686,2.777,14574000.0
2008-10-10 12:50:00,3.3,3.35,3.3,3.33,19812800.0,2.777,2.819,2.777,2.8022,19812800.0
2008-10-10 12:55:00,3.33,3.35,3.31,3.34,16147600.0,2.8022,2.819,2.7854,2.8106,16147600.0
2008-10-10 13:00:00,3.34,3.41,3.32,3.33,21898800.0,2.8106,2.8695,2.7938,2.8022,21898800.0
2008-10-10 13:05:00,3.33,3.37,3.33,3.35,18930800.0,2.8022,2.8359,2.8022,2.819,18930800.0
2008-10-10 13:10:00,3.35,3.35,3.3,3.31,20692000.0,2.819,2.819,2.777,2.7854,20692000.0
2008-10-10 13:15:00,3.31,3.32,3.29,3.3,19429200.0,2.7854,2.7938,2.7686,2.777,19429200.0
2008-10-10 13:20:00,3.3,3.34,3.29,3.32,13557600.0,2.777,2.8106,2.7686,2.7938,13557600.0
2008-10-10 13:25:00,3.32,3.34,3.31,3.33,12409600.0,2.7938,2.8106,2.7854,2.8022,12409600.0
2008-10-10 13:30:00,3.33,3.34,3.31,3.32,14308000.0,2.8022,2.8106,2.7854,2.7938,14308000.0
2008-10-10 13:35:00,3.32,3.33,3.3,3.32,18264400.0,2.7938,2.8022,2.777,2.7938,18264400.0
2008-10-10 13:40:00,3.32,3.32,3.3,3.31,19860400.0,2.7938,2.7938,2.777,2.7854,19860400.0
2008-10-10 13:45:00,3.31,3.31,3.29,3.29,28336000.0,2.7854,2.7854,2.7686,2.7686,28336000.0
2008-10-10 13:50:00,3.29,3.31,3.28,3.29,28156800.0,2.7686,2.7854,2.7601,2.7686,28156800.0
2008-10-10 13:55:00,3.29,3.32,3.29,3.31,22344000.0,2.7686,2.7938,2.7686,2.7854,22344000.0
2008-10-10 14:00:00,3.31,3.36,3.3,3.35,24130400.0,2.7854,2.8275,2.777,2.819,24130400.0
2008-10-10 14:05:00,3.35,3.39,3.35,3.39,30066400.0,2.819,2.8527,2.819,2.8527,30066400.0
2008-10-10 14:10:00,3.39,3.41,3.34,3.35,27974800.0,2.8527,2.8695,2.8106,2.819,27974800.0
2008-10-10 14:15:00,3.35,3.39,3.32,3.32,20613600.0,2.819,2.8527,2.7938,2.7938,20613600.0
2008-10-10 14:20:00,3.32,3.36,3.3,3.3,20493200.0,2.7938,2.8275,2.777,2.777,20493200.0
2008-10-10 14:25:00,3.31,3.33,3.29,3.31,27224400.0,2.7854,2.8022,2.7686,2.7854,27224400.0
2008-10-10 14:30:00,3.31,3.35,3.3,3.33,23833600.0,2.7854,2.819,2.777,2.8022,23833600.0
2008-10-10 14:35:00,3.33,3.34,3.29,3.34,22960000.0,2.8022,2.8106,2.7686,2.8106,22960000.0
2008-10-10 14:40:00,3.34,3.34,3.32,3.34,15730400.0,2.8106,2.8106,2.7938,2.8106,15730400.0
2008-10-10 14:45:00,3.34,3.39,3.33,3.36,22470000.0,2.8106,2.8527,2.8022,2.8275,22470000.0
2008-10-10 14:50:00,3.36,3.38,3.31,3.31,23458400.0,2.8275,2.8443,2.7854,2.7854,23458400.0
2008-10-10 14:55:00,3.3,3.31,3.25,3.29,29170400.0,2.777,2.7854,2.7349,2.7686,29170400.0
2008-10-10 15:00:00,3.29,3.35,3.27,3.31,25681600.0,2.7686,2.819,2.7517,2.7854,25681600.0
2008-10-10 15:05:00,3.31,3.34,3.31,3.32,22892800.0,2.7854,2.8106,2.7854,2.7938,22892800.0
2008-10-10 15:10:00,3.32,3.41,3.31,3.41,32194400.0,2.7938,2.8695,2.7854,2.8695,32194400.0
2008-10-10 15:15:00,3.41,3.45,3.39,3.44,33560800.0,2.8695,2.9032,2.8527,2.8948,33560800.0
2008-10-10 15:20:00,3.44,3.5,3.42,3.44,44231600.0,2.8948,2.9453,2.878,2.8948,44231600.0
2008-10-10 15:25:00,3.44,3.52,3.44,3.5,42845600.0,2.8948,2.9621,2.8948,2.9453,42845600.0
2008-10-10 15:30:00,3.49,3.54,3.48,3.52,34084400.0,2.9369,2.9789,2.9284,2.9621,34084400.0
2008-10-10 15:35:00,3.52,3.57,3.51,3.53,40280800.0,2.9621,3.0042,2.9537,2.9705,40280800.0
2008-10-10 15:40:00,3.53,3.53,3.49,3.51,35411600.0,2.9705,2.9705,2.9369,2.9537,35411600.0
2008-10-10 15:45:00,3.51,3.55,3.46,3.52,31679200.0,2.9537,2.9873,2.9116,2.9621,31679200.0
2008-10-10 15:50:00,3.52,3.54,3.45,3.46,40275200.0,2.9621,2.9789,2.9032,2.9116,40275200.0
2008-10-10 15:55:00,3.46,3.52,3.42,3.47,38757600.0,2.9116,2.9621,2.878,2.92,38757600.0
2008-10-13 09:30:00,3.73,3.79,3.73,3.74,74160800.0,3.1388,3.1893,3.1388,3.1472,74160800.0
2008-10-13 09:35:00,3.74,3.75,3.69,3.73,46592000.0,3.1472,3.1556,3.1052,3.1388,46592000.0
2008-10-13 09:40:00,3.73,3.73,3.68,3.7,36744400.0,3.1388,3.1388,3.0967,3.1136,36744400.0
2008-10-13 09:45:00,3.7,3.7,3.65,3.66,35868000.0,3.1136,3.1136,3.0715,3.0799,35868000.0
2008-10-13 09:50:00,3.65,3.67,3.62,3.63,36593200.0,3.0715,3.0883,3.0463,3.0547,36593200.0
2008-10-13 09:55:00,3.63,3.68,3.63,3.67,35126000.0,3.0547,3.0967,3.0547,3.0883,35126000.0
2008-10-13 10:00:00,3.67,3.68,3.64,3.65,24883600.0,3.0883,3.0967,3.0631,3.0715,24883600.0
2008-10-13 10:05:00,3.65,3.65,3.61,3.65,22036000.0,3.0715,3.0715,3.0378,3.0715,22036000.0
2008-10-13 10:10:00,3.65,3.68,3.64,3.68,17654000.0,3.0715,3.0967,3.0631,3.0967,17654000.0
2008-10-13 10:15:00,3.68,3.7,3.66,3.69,19686800.0,3.0967,3.1136,3.0799,3.1052,19686800.0
2008-10-13 10:20:00,3.69,3.71,3.68,3.68,18964400.0,3.1052,3.122,3.0967,3.0967,18964400.0
2008-10-13 10:25:00,3.68,3.71,3.68,3.7,15979600.0,3.0967,3.122,3.0967,3.1136,15979600.0
2008-10-13 10:30:00,3.71,3.73,3.7,3.7,22489600.0,3.122,3.1388,3.1136,3.1136,22489600.0
2008-10-13 10:35:00,3.7,3.72,3.68,3.72,16805600.0,3.1136,3.1304,3.0967,3.1304,16805600.0
2008-10-13 10:40:00,3.72,3.73,3.71,3.72,17472000.0,3.1304,3.1388,3.122,3.1304,17472000.0
2008-10-13 10:45:00,3.72,3.73,3.69,3.7,15405600.0,3.1304,3.1388,3.1052,3.1136,15405600.0
2008-10-13 10:50:00,3.7,3.71,3.69,3.71,9301600.0,3.1136,3.122,3.1052,3.122,9301600.0
2008-10-13 10:55:00,3.71,3.71,3.69,3.69,10371200.0,3.122,3.122,3.1052,3.1052,10371200.0
2008-10-13 11:00:00,3.69,3.72,3.68,3.71,14448000.0,3.1052,3.1304,3.0967,3.122,14448000.0
2008-10-13 11:05:00,3.71,3.72,3.7,3.71,12510400.0,3.122,3.1304,3.1136,3.122,12510400.0
2008-10-13 11:10:00,3.71,3.71,3.7,3.7,8668800.0,3.122,3.122,3.1136,3.1136,8668800.0
2008-10-13 11:15:00,3.7,3.71,3.69,3.69,8971200.0,3.1136,3.122,3.1052,3.1052,8971200.0
2008-10-13 11:20:00,3.69,3.71,3.69,3.7,9480800.0,3.1052,3.122,3.1052,3.1136,9480800.0
2008-10-13 11:25:00,3.7,3.71,3.7,3.7,11253200.0,3.1136,3.122,3.1136,3.1136,11253200.0
2008-10-13 11:30:00,3.7,3.72,3.7,3.72,14106400.0,3.1136,3.1304,3.1136,3.1304,14106400.0
2008-10-13 11:35:00,3.72,3.73,3.71,3.73,12104400.0,3.1304,3.1388,3.122,3.1388,12104400.0
2008-10-13 11:40:00,3.73,3.73,3.72,3.72,10290000.0,3.1388,3.1388,3.1304,3.1304,10290000.0
2008-10-13 11:45:00,3.72,3.72,3.71,3.72,9609600.0,3.1304,3.1304,3.122,3.1304,9609600.0
2008-10-13 11:50:00,3.72,3.73,3.72,3.72,9836400.0,3.1304,3.1388,3.1304,3.1304,9836400.0
2008-10-13 11:55:00,3.72,3.74,3.72,3.73,12250000.0,3.1304,3.1472,3.1304,3.1388,12250000.0
2008-10-13 12:00:00,3.73,3.74,3.72,3.73,13647200.0,3.1388,3.1472,3.1304,3.1388,13647200.0
2008-10-13 12:05:00,3.73,3.76,3.73,3.76,17122000.0,3.1388,3.1641,3.1388,3.1641,17122000.0
2008-10-13 12:10:00,3.76,3.77,3.75,3.76,17304000.0,3.1641,3.1725,3.1556,3.1641,17304000.0
2008-10-13 12:15:00,3.76,3.76,3.75,3.76,12703600.0,3.1641,3.1641,3.1556,3.1641,12703600.0
2008-10-13 12:20:00,3.76,3.77,3.75,3.75,9228800.0,3.1641,3.1725,3.1556,3.1556,9228800.0
2008-10-13 12:25:00,3.75,3.78,3.75,3.78,13750800.0,3.1556,3.1809,3.1556,3.1809,13750800.0
2008-10-13 12:30:00,3.78,3.79,3.77,3.77,14232400.0,3.1809,3.1893,3.1725,3.1725,14232400.0
2008-10-13 12:35:00,3.77,3.78,3.76,3.78,11230800.0,3.1725,3.1809,3.1641,3.1809,11230800.0
2008-10-13 12:40:00,3.78,3.78,3.78,3.78,11410000.0,3.1809,3.1809,3.1809,3.1809,11410000.0
2008-10-13 12:45:00,3.78,3.78,3.77,3.78,8890000.0,3.1809,3.1809,3.1725,3.1809,8890000.0
2008-10-13 12:50:00,3.78,3.78,3.76,3.77,12258400.0,3.1809,3.1809,3.1641,3.1725,12258400.0
2008-10-13 12:55:00,3.77,3.77,3.76,3.76,12499200.0,3.1725,3.1725,3.1641,3.1641,12499200.0
2008-10-13 13:00:00,3.76,3.77,3.75,3.76,8100400.0,3.1641,3.1725,3.1556,3.1641,8100400.0
2008-10-13 13:05:00,3.76,3.77,3.75,3.77,6921600.0,3.1641,3.1725,3.1556,3.1725,6921600.0
2008-10-13 13:10:00,3.76,3.78,3.76,3.78,7736400.0,3.1641,3.1809,3.1641,3.1809,7736400.0
2008-10-13 13:15:00,3.78,3.78,3.75,3.76,8288000.0,3.1809,3.1809,3.1556,3.1641,8288000.0
2008-10-13 13:20:00,3.76,3.76,3.74,3.76,9105600.0,3.1641,3.1641,3.1472,3.1641,9105600.0
2008-10-13 13:25:00,3.76,3.77,3.75,3.76,6748000.0,3.1641,3.1725,3.1556,3.1641,6748000.0
2008-10-13 13:30:00,3.76,3.78,3.76,3.77,8677200.0,3.1641,3.1809,3.1641,3.1725,8677200.0
2008-10-13 13:35:00,3.77,3.78,3.77,3.77,9088800.0,3.1725,3.1809,3.1725,3.1725,9088800.0
2008-10-13 13:40:00,3.77,3.77,3.75,3.76,9895200.0,3.1725,3.1725,3.1556,3.1641,9895200.0
2008-10-13 13:45:00,3.76,3.76,3.74,3.75,10194800.0,3.1641,3.1641,3.1472,3.1556,10194800.0
2008-10-13 13:50:00,3.75,3.75,3.73,3.73,12090400.0,3.1556,3.1556,3.1388,3.1388,12090400.0
2008-10-13 13:55:00,3.73,3.74,3.73,3.74,13501600.0,3.1388,3.1472,3.1388,3.1472,13501600.0
2008-10-13 14:00:00,3.74,3.75,3.73,3.74,10141600.0,3.1472,3.1556,3.1388,3.1472,10141600.0
2008-10-13 14:05:00,3.74,3.75,3.72,3.73,10270400.0,3.1472,3.1556,3.1304,3.1388,10270400.0
2008-10-13 14:10:00,3.72,3.74,3.72,3.73,11362400.0,3.1304,3.1472,3.1304,3.1388,11362400.0
2008-10-13 14:15:00,3.73,3.74,3.72,3.74,8999200.0,3.1388,3.1472,3.1304,3.1472,8999200.0
2008-10-13 14:20:00,3.74,3.74,3.69,3.7,15156400.0,3.1472,3.1472,3.1052,3.1136,15156400.0
2008-10-13 14:25:00,3.7,3.71,3.68,3.69,12672800.0,3.1136,3.122,3.0967,3.1052,12672800.0
2008-10-13 14:30:00,3.69,3.69,3.68,3.69,18208400.0,3.1052,3.1052,3.0967,3.1052,18208400.0
2008-10-13 14:35:00,3.68,3.73,3.68,3.72,19863200.0,3.0967,3.1388,3.0967,3.1304,19863200.0
2008-10-13 14:40:00,3.72,3.77,3.72,3.76,23052400.0,3.1304,3.1725,3.1304,3.1641,23052400.0
2008-10-13 14:45:00,3.76,3.78,3.76,3.78,28537600.0,3.1641,3.1809,3.1641,3.1809,28537600.0
2008-10-13 14:50:00,3.78,3.79,3.76,3.78,22705200.0,3.1809,3.1893,3.1641,3.1809,22705200.0
2008-10-13 14:55:00,3.78,3.81,3.77,3.8,20834800.0,3.1809,3.2061,3.1725,3.1977,20834800.0
2008-10-13 15:00:00,3.8,3.85,3.79,3.85,28921200.0,3.1977,3.2398,3.1893,3.2398,28921200.0
2008-10-13 15:05:00,3.85,3.9,3.85,3.87,40009200.0,3.2398,3.2819,3.2398,3.2566,40009200.0
2008-10-13 15:10:00,3.87,3.89,3.85,3.86,26650400.0,3.2566,3.2735,3.2398,3.2482,26650400.0
2008-10-13 15:15:00,3.86,3.87,3.85,3.86,18732000.0,3.2482,3.2566,3.2398,3.2482,18732000.0
2008-10-13 15:20:00,3.86,3.88,3.85,3.88,23993200.0,3.2482,3.265,3.2398,3.265,23993200.0
2008-10-13 15:25:00,3.88,3.89,3.86,3.87,27826400.0,3.265,3.2735,3.2482,3.2566,27826400.0
2008-10-13 15:30:00,3.87,3.89,3.86,3.89,20860000.0,3.2566,3.2735,3.2482,3.2735,20860000.0
2008-10-13 15:35:00,3.89,3.89,3.87,3.89,27378400.0,3.2735,3.2735,3.2566,3.2735,27378400.0
2008-10-13 15:40:00,3.89,3.89,3.86,3.87,29666000.0,3.2735,3.2735,3.2482,3.2566,29666000.0
2008-10-13 15:45:00,3.87,3.9,3.87,3.9,30996000.0,3.2566,3.2819,3.2566,3.2819,30996000.0
2008-10-13 15:50:00,3.9,3.93,3.9,3.92,36302000.0,3.2819,3.3071,3.2819,3.2987,36302000.0
2008-10-13 15:55:00,3.92,3.95,3.92,3.94,55899200.0,3.2987,3.324,3.2987,3.3155,55899200.0
2008-10-14 09:30:00,4.15,4.16,4.09,4.09,85671600.0,3.4923,3.5007,3.4418,3.4418,85671600.0
2008-10-14 09:35:00,4.09,4.11,4.04,4.04,46634000.0,3.4418,3.4586,3.3997,3.3997,46634000.0
2008-10-14 09:40:00,4.04,4.11,4.02,4.03,42067200.0,3.3997,3.4586,3.3829,3.3913,42067200.0
2008-10-14 09:45:00,4.03,4.03,3.99,4.02,40230400.0,3.3913,3.3913,3.3576,3.3829,40230400.0
2008-10-14 09:50:00,4.02,4.03,3.97,4.01,35392000.0,3.3829,3.3913,3.3408,3.3744,35392000.0
2008-10-14 09:55:00,4.01,4.01,3.94,3.94,36674400.0,3.3744,3.3744,3.3155,3.3155,36674400.0
2008-10-14 10:00:00,3.94,3.99,3.94,3.98,38752000.0,3.3155,3.3576,3.3155,3.3492,38752000.0
2008-10-14 10:05:00,3.98,4.0,3.94,3.97,32692800.0,3.3492,3.366,3.3155,3.3408,32692800.0
2008-10-14 10:10:00,3.97,3.97,3.91,3.93,43279600.0,3.3408,3.3408,3.2903,3.3071,43279600.0
2008-10-14 10:15:00,3.93,3.99,3.93,3.98,31024000.0,3.3071,3.3576,3.3071,3.3492,31024000.0
2008-10-14 10:20:00,3.99,4.02,3.98,4.02,39650800.0,3.3576,3.3829,3.3492,3.3829,39650800.0
2008-10-14 10:25:00,4.02,4.03,3.99,4.01,26303200.0,3.3829,3.3913,3.3576,3.3744,26303200.0
2008-10-14 10:30:00,4.01,4.03,3.98,3.98,23791600.0,3.3744,3.3913,3.3492,3.3492,23791600.0
2008-10-14 10:35:00,3.98,3.99,3.93,3.94,25345600.0,3.3492,3.3576,3.3071,3.3155,25345600.0
2008-10-14 10:40:00,3.94,3.95,3.86,3.86,33101600.0,3.3155,3.324,3.2482,3.2482,33101600.0
2008-10-14 10:45:00,3.86,3.9,3.84,3.89,35915600.0,3.2482,3.2819,3.2314,3.2735,35915600.0
2008-10-14 10:50:00,3.89,3.91,3.88,3.91,28092400.0,3.2735,3.2903,3.265,3.2903,28092400.0
2008-10-14 10:55:00,3.91,3.94,3.89,3.93,22092000.0,3.2903,3.3155,3.2735,3.3071,22092000.0
2008-10-14 11:00:00,3.93,3.93,3.89,3.89,22274000.0,3.3071,3.3071,3.2735,3.2735,22274000.0
2008-10-14 11:05:00,3.88,3.9,3.85,3.85,21910000.0,3.265,3.2819,3.2398,3.2398,21910000.0
2008-10-14 11:10:00,3.85,3.86,3.82,3.84,29990800.0,3.2398,3.2482,3.2146,3.2314,29990800.0
2008-10-14 11:15:00,3.84,3.87,3.84,3.85,22733200.0,3.2314,3.2566,3.2314,3.2398,22733200.0
2008-10-14 11:20:00,3.85,3.86,3.82,3.85,17435600.0,3.2398,3.2482,3.2146,3.2398,17435600.0
2008-10-14 11:25:00,3.86,3.9,3.84,3.89,22416800.0,3.2482,3.2819,3.2314,3.2735,22416800.0
2008-10-14 11:30:00,3.89,3.9,3.88,3.89,16987600.0,3.2735,3.2819,3.265,3.2735,16987600.0
2008-10-14 11:35:00,3.89,3.9,3.86,3.89,15626800.0,3.2735,3.2819,3.2482,3.2735,15626800.0
2008-10-14 11:40:00,3.89,3.91,3.88,3.9,12717600.0,3.2735,3.2903,3.265,3.2819,12717600.0
2008-10-14 11:45:00,3.9,3.98,3.9,3.97,29579200.0,3.2819,3.3492,3.2819,3.3408,29579200.0
2008-10-14 11:50:00,3.97,3.97,3.92,3.93,18908400.0,3.3408,3.3408,3.2987,3.3071,18908400.0
2008-10-14 11:55:00,3.93,3.95,3.93,3.93,12502000.0,3.3071,3.324,3.3071,3.3071,12502000.0
2008-10-14 12:00:00,3.93,3.93,3.89,3.89,20314000.0,3.3071,3.3071,3.2735,3.2735,20314000.0
2008-10-14 12:05:00,3.89,3.93,3.89,3.91,16144800.0,3.2735,3.3071,3.2735,3.2903,16144800.0
2008-10-14 12:10:00,3.91,3.93,3.9,3.9,15464400.0,3.2903,3.3071,3.2819,3.2819,15464400.0
2008-10-14 12:15:00,3.9,3.92,3.89,3.91,12278000.0,3.2819,3.2987,3.2735,3.2903,12278000.0
2008-10-14 12:20:00,3.91,3.92,3.9,3.91,8288000.0,3.2903,3.2987,3.2819,3.2903,8288000.0
2008-10-14 12:25:00,3.91,3.93,3.89,3.93,10239600.0,3.2903,3.3071,3.2735,3.3071,10239600.0
2008-10-14 12:30:00,3.93,3.93,3.91,3.92,9760800.0,3.3071,3.3071,3.2903,3.2987,9760800.0
2008-10-14 12:35:00,3.92,3.95,3.92,3.94,12370400.0,3.2987,3.324,3.2987,3.3155,12370400.0
2008-10-14 12:40:00,3.94,3.95,3.94,3.94,10113600.0,3.3155,3.324,3.3155,3.3155,10113600.0
2008-10-14 12:45:00,3.94,3.98,3.94,3.98,10810800.0,3.3155,3.3492,3.3155,3.3492,10810800.0
2008-10-14 12:50:00,3.98,3.99,3.94,3.95,13028400.0,3.3492,3.3576,3.3155,3.324,13028400.0
2008-10-14 12:55:00,3.95,3.96,3.91,3.91,12902400.0,3.324,3.3324,3.2903,3.2903,12902400.0
2008-10-14 13:00:00,3.91,3.91,3.9,3.91,13647200.0,3.2903,3.2903,3.2819,3.2903,13647200.0
2008-10-14 13:05:00,3.91,3.94,3.9,3.92,11247600.0,3.2903,3.3155,3.2819,3.2987,11247600.0
2008-10-14 13:10:00,3.92,3.92,3.9,3.92,8629600.0,3.2987,3.2987,3.2819,3.2987,8629600.0
2008-10-14 13:15:00,3.92,3.92,3.88,3.9,13291600.0,3.2987,3.2987,3.265,3.2819,13291600.0
2008-10-14 13:20:00,3.9,3.9,3.83,3.84,19311600.0,3.2819,3.2819,3.223,3.2314,19311600.0
2008-10-14 13:25:00,3.84,3.87,3.8,3.84,24234000.0,3.2314,3.2566,3.1977,3.2314,24234000.0
2008-10-14 13:30:00,3.84,3.88,3.83,3.87,19726000.0,3.2314,3.265,3.223,3.2566,19726000.0
2008-10-14 13:35:00,3.87,3.87,3.8,3.8,21492800.0,3.2566,3.2566,3.1977,3.1977,21492800.0
2008-10-14 13:40:00,3.8,3.83,3.8,3.83,19185600.0,3.1977,3.223,3.1977,3.223,19185600.0
2008-10-14 13:45:00,3.83,3.86,3.82,3.84,17634400.0,3.223,3.2482,3.2146,3.2314,17634400.0
2008-10-14 13:50:00,3.83,3.84,3.79,3.79,21795200.0,3.223,3.2314,3.1893,3.1893,21795200.0
2008-10-14 13:55:00,3.8,3.81,3.77,3.8,25564000.0,3.1977,3.2061,3.1725,3.1977,25564000.0
2008-10-14 14:00:00,3.8,3.81,3.77,3.77,20683600.0,3.1977,3.2061,3.1725,3.1725,20683600.0
2008-10-14 14:05:00,3.77,3.77,3.73,3.74,29800400.0,3.1725,3.1725,3.1388,3.1472,29800400.0
2008-10-14 14:10:00,3.74,3.75,3.71,3.73,27596800.0,3.1472,3.1556,3.122,3.1388,27596800.0
2008-10-14 14:15:00,3.73,3.75,3.69,3.7,27325200.0,3.1388,3.1556,3.1052,3.1136,27325200.0
2008-10-14 14:20:00,3.7,3.74,3.68,3.73,26017600.0,3.1136,3.1472,3.0967,3.1388,26017600.0
2008-10-14 14:25:00,3.73,3.77,3.71,3.77,21081200.0,3.1388,3.1725,3.122,3.1725,21081200.0
2008-10-14 14:30:00,3.77,3.78,3.73,3.74,22397200.0,3.1725,3.1809,3.1388,3.1472,22397200.0
2008-10-14 14:35:00,3.74,3.77,3.74,3.76,17043600.0,3.1472,3.1725,3.1472,3.1641,17043600.0
2008-10-14 14:40:00,3.76,3.77,3.71,3.72,18155200.0,3.1641,3.1725,3.122,3.1304,18155200.0
2008-10-14 14:45:00,3.72,3.72,3.69,3.7,24250800.0,3.1304,3.1304,3.1052,3.1136,24250800.0
2008-10-14 14:50:00,3.7,3.74,3.69,3.73,23794400.0,3.1136,3.1472,3.1052,3.1388,23794400.0
2008-10-14 14:55:00,3.73,3.75,3.7,3.75,17382400.0,3.1388,3.1556,3.1136,3.1556,17382400.0
2008-10-14 15:00:00,3.74,3.77,3.73,3.75,22041600.0,3.1472,3.1725,3.1388,3.1556,22041600.0
2008-10-14 15:05:00,3.75,3.79,3.74,3.79,17024000.0,3.1556,3.1893,3.1472,3.1893,17024000.0
2008-10-14 15:10:00,3.79,3.84,3.79,3.83,31589600.0,3.1893,3.2314,3.1893,3.223,31589600.0
2008-10-14 15:15:00,3.83,3.83,3.76,3.78,28408800.0,3.223,3.223,3.1641,3.1809,28408800.0
2008-10-14 15:20:00,3.78,3.8,3.75,3.75,17959200.0,3.1809,3.1977,3.1556,3.1556,17959200.0
2008-10-14 15:25:00,3.75,3.8,3.74,3.8,19373200.0,3.1556,3.1977,3.1472,3.1977,19373200.0
2008-10-14 15:30:00,3.8,3.88,3.79,3.85,37212000.0,3.1977,3.265,3.1893,3.2398,37212000.0
2008-10-14 15:35:00,3.85,3.86,3.79,3.79,26412400.0,3.2398,3.2482,3.1893,3.1893,26412400.0
2008-10-14 15:40:00,3.8,3.83,3.79,3.82,23461200.0,3.1977,3.223,3.1893,3.2146,23461200.0
2008-10-14 15:45:00,3.82,3.84,3.8,3.81,21789600.0,3.2146,3.2314,3.1977,3.2061,21789600.0
2008-10-14 15:50:00,3.81,4.14,3.76,3.78,27804000.0,3.2061,3.4838,3.1641,3.1809,27804000.0
2008-10-14 15:55:00,3.78,3.79,3.71,3.71,36666000.0,3.1809,3.1893,3.122,3.122,36666000.0
2008-10-15 09:30:00,3.71,3.76,3.7,3.75,36691200.0,3.122,3.1641,3.1136,3.1556,36691200.0
2008-10-15 09:35:00,3.75,3.76,3.67,3.68,33852000.0,3.1556,3.1641,3.0883,3.0967,33852000.0
2008-10-15 09:40:00,3.68,3.71,3.66,3.71,34249600.0,3.0967,3.122,3.0799,3.122,34249600.0
2008-10-15 09:45:00,3.71,3.74,3.69,3.7,33471200.0,3.122,3.1472,3.1052,3.1136,33471200.0
2008-10-15 09:50:00,3.7,3.75,3.69,3.74,30836400.0,3.1136,3.1556,3.1052,3.1472,30836400.0
2008-10-15 09:55:00,3.74,3.8,3.74,3.79,38094000.0,3.1472,3.1977,3.1472,3.1893,38094000.0
2008-10-15 10:00:00,3.79,3.82,3.76,3.81,27991600.0,3.1893,3.2146,3.1641,3.2061,27991600.0
2008-10-15 10:05:00,3.81,3.81,3.76,3.78,22716400.0,3.2061,3.2061,3.1641,3.1809,22716400.0
2008-10-15 10:10:00,3.78,3.82,3.77,3.82,22061200.0,3.1809,3.2146,3.1725,3.2146,22061200.0
2008-10-15 10:15:00,3.82,3.82,3.76,3.76,24362800.0,3.2146,3.2146,3.1641,3.1641,24362800.0
2008-10-15 10:20:00,3.76,3.78,3.75,3.77,23284800.0,3.1641,3.1809,3.1556,3.1725,23284800.0
2008-10-15 10:25:00,3.77,3.78,3.74,3.77,17715600.0,3.1725,3.1809,3.1472,3.1725,17715600.0
2008-10-15 10:30:00,3.77,3.8,3.77,3.79,19353600.0,3.1725,3.1977,3.1725,3.1893,19353600.0
2008-10-15 10:35:00,3.79,3.8,3.78,3.79,17290000.0,3.1893,3.1977,3.1809,3.1893,17290000.0
2008-10-15 10:40:00,3.79,3.8,3.74,3.74,23371600.0,3.1893,3.1977,3.1472,3.1472,23371600.0
2008-10-15 10:45:00,3.74,3.75,3.73,3.74,19157600.0,3.1472,3.1556,3.1388,3.1472,19157600.0
2008-10-15 10:50:00,3.74,3.75,3.72,3.73,18043200.0,3.1472,3.1556,3.1304,3.1388,18043200.0
2008-10-15 10:55:00,3.73,3.74,3.7,3.72,19003600.0,3.1388,3.1472,3.1136,3.1304,19003600.0
2008-10-15 11:00:00,3.72,3.73,3.71,3.72,12292000.0,3.1304,3.1388,3.122,3.1304,12292000.0
2008-10-15 11:05:00,3.72,3.75,3.72,3.74,13580000.0,3.1304,3.1556,3.1304,3.1472,13580000.0
2008-10-15 11:10:00,3.75,3.75,3.73,3.74,10878000.0,3.1556,3.1556,3.1388,3.1472,10878000.0
2008-10-15 11:15:00,3.74,3.75,3.73,3.74,10082800.0,3.1472,3.1556,3.1388,3.1472,10082800.0
2008-10-15 11:20:00,3.74,3.75,3.71,3.72,10418800.0,3.1472,3.1556,3.122,3.1304,10418800.0
2008-10-15 11:25:00,3.72,3.74,3.72,3.73,11354000.0,3.1304,3.1472,3.1304,3.1388,11354000.0
2008-10-15 11:30:00,3.73,3.76,3.73,3.75,13885200.0,3.1388,3.1641,3.1388,3.1556,13885200.0
2008-10-15 11:35:00,3.75,3.75,3.74,3.75,11040400.0,3.1556,3.1556,3.1472,3.1556,11040400.0
2008-10-15 11:40:00,3.75,3.77,3.75,3.75,12661600.0,3.1556,3.1725,3.1556,3.1556,12661600.0
2008-10-15 11:45:00,3.75,3.76,3.73,3.74,9704800.0,3.1556,3.1641,3.1388,3.1472,9704800.0
2008-10-15 11:50:00,3.74,3.75,3.72,3.75,10088400.0,3.1472,3.1556,3.1304,3.1556,10088400.0
2008-10-15 11:55:00,3.75,3.76,3.74,3.74,8926400.0,3.1556,3.1641,3.1472,3.1472,8926400.0
2008-10-15 12:00:00,3.74,3.77,3.74,3.76,13056400.0,3.1472,3.1725,3.1472,3.1641,13056400.0
2008-10-15 12:05:00,3.76,3.76,3.72,3.73,10234000.0,3.1641,3.1641,3.1304,3.1388,10234000.0
2008-10-15 12:10:00,3.73,3.74,3.72,3.73,7946400.0,3.1388,3.1472,3.1304,3.1388,7946400.0
2008-10-15 12:15:00,3.73,3.74,3.71,3.72,15775200.0,3.1388,3.1472,3.122,3.1304,15775200.0
2008-10-15 12:20:00,3.72,3.72,3.68,3.69,20524000.0,3.1304,3.1304,3.0967,3.1052,20524000.0
2008-10-15 12:25:00,3.69,3.71,3.68,3.7,15086400.0,3.1052,3.122,3.0967,3.1136,15086400.0
2008-10-15 12:30:00,3.7,3.72,3.7,3.71,11564000.0,3.1136,3.1304,3.1136,3.122,11564000.0
2008-10-15 12:35:00,3.71,3.73,3.71,3.72,7543200.0,3.122,3.1388,3.122,3.1304,7543200.0
2008-10-15 12:40:00,3.72,3.73,3.7,3.7,11382000.0,3.1304,3.1388,3.1136,3.1136,11382000.0
2008-10-15 12:45:00,3.7,3.72,3.7,3.72,8960000.0,3.1136,3.1304,3.1136,3.1304,8960000.0
2008-10-15 12:50:00,3.72,3.72,3.71,3.72,11709600.0,3.1304,3.1304,3.122,3.1304,11709600.0
2008-10-15 12:55:00,3.72,3.72,3.7,3.7,12266800.0,3.1304,3.1304,3.1136,3.1136,12266800.0
2008-10-15 13:00:00,3.7,3.7,3.68,3.69,11589200.0,3.1136,3.1136,3.0967,3.1052,11589200.0
2008-10-15 13:05:00,3.69,3.7,3.68,3.7,9063600.0,3.1052,3.1136,3.0967,3.1136,9063600.0
2008-10-15 13:10:00,3.7,3.71,3.67,3.68,11258800.0,3.1136,3.122,3.0883,3.0967,11258800.0
2008-10-15 13:15:00,3.68,3.69,3.66,3.67,14271600.0,3.0967,3.1052,3.0799,3.0883,14271600.0
2008-10-15 13:20:00,3.67,3.7,3.66,3.66,15383200.0,3.0883,3.1136,3.0799,3.0799,15383200.0
2008-10-15 13:25:00,3.66,3.69,3.66,3.67,12308800.0,3.0799,3.1052,3.0799,3.0883,12308800.0
2008-10-15 13:30:00,3.67,3.68,3.64,3.64,17432800.0,3.0883,3.0967,3.0631,3.0631,17432800.0
2008-10-15 13:35:00,3.64,3.64,3.61,3.62,22604400.0,3.0631,3.0631,3.0378,3.0463,22604400.0
2008-10-15 13:40:00,3.62,3.62,3.58,3.61,28296800.0,3.0463,3.0463,3.0126,3.0378,28296800.0
2008-10-15 13:45:00,3.61,3.63,3.6,3.61,14848400.0,3.0378,3.0547,3.0294,3.0378,14848400.0
2008-10-15 13:50:00,3.61,3.62,3.59,3.6,13650000.0,3.0378,3.0463,3.021,3.0294,13650000.0
2008-10-15 13:55:00,3.6,3.6,3.58,3.59,16774800.0,3.0294,3.0294,3.0126,3.021,16774800.0
2008-10-15 14:00:00,3.59,3.6,3.57,3.57,21201600.0,3.021,3.0294,3.0042,3.0042,21201600.0
2008-10-15 14:05:00,3.57,3.6,3.57,3.59,23032800.0,3.0042,3.0294,3.0042,3.021,23032800.0
2008-10-15 14:10:00,3.59,3.59,3.57,3.57,19042800.0,3.021,3.021,3.0042,3.0042,19042800.0
2008-10-15 14:15:00,3.57,3.59,3.55,3.56,22316000.0,3.0042,3.021,2.9873,2.9958,22316000.0
2008-10-15 14:20:00,3.56,3.61,3.56,3.6,23273600.0,2.9958,3.0378,2.9958,3.0294,23273600.0
2008-10-15 14:25:00,3.6,3.63,3.6,3.62,23632000.0,3.0294,3.0547,3.0294,3.0463,23632000.0
2008-10-15 14:30:00,3.62,3.64,3.61,3.63,23349200.0,3.0463,3.0631,3.0378,3.0547,23349200.0
2008-10-15 14:35:00,3.62,3.64,3.6,3.61,18368000.0,3.0463,3.0631,3.0294,3.0378,18368000.0
2008-10-15 14:40:00,3.61,3.67,3.61,3.65,25550000.0,3.0378,3.0883,3.0378,3.0715,25550000.0
2008-10-15 14:45:00,3.66,3.69,3.64,3.68,21803600.0,3.0799,3.1052,3.0631,3.0967,21803600.0
2008-10-15 14:50:00,3.69,3.69,3.66,3.66,22901200.0,3.1052,3.1052,3.0799,3.0799,22901200.0
2008-10-15 14:55:00,3.66,3.67,3.62,3.63,22750000.0,3.0799,3.0883,3.0463,3.0547,22750000.0
2008-10-15 15:00:00,3.63,3.64,3.61,3.63,26633600.0,3.0547,3.0631,3.0378,3.0547,26633600.0
2008-10-15 15:05:00,3.63,3.67,3.61,3.67,26714800.0,3.0547,3.0883,3.0378,3.0883,26714800.0
2008-10-15 15:10:00,3.67,3.67,3.64,3.64,18846800.0,3.0883,3.0883,3.0631,3.0631,18846800.0
2008-10-15 15:15:00,3.64,3.66,3.61,3.63,18872000.0,3.0631,3.0799,3.0378,3.0547,18872000.0
2008-10-15 15:20:00,3.63,3.65,3.61,3.64,18748800.0,3.0547,3.0715,3.0378,3.0631,18748800.0
2008-10-15 15:25:00,3.64,3.64,3.59,3.61,17794000.0,3.0631,3.0631,3.021,3.0378,17794000.0
2008-10-15 15:30:00,3.61,3.62,3.56,3.58,24743600.0,3.0378,3.0463,2.9958,3.0126,24743600.0
2008-10-15 15:35:00,3.58,3.6,3.57,3.57,19107200.0,3.0126,3.0294,3.0042,3.0042,19107200.0
2008-10-15 15:40:00,3.57,3.59,3.57,3.58,19647600.0,3.0042,3.021,3.0042,3.0126,19647600.0
2008-10-15 15:45:00,3.58,3.58,3.54,3.54,30746800.0,3.0126,3.0126,2.9789,2.9789,30746800.0
2008-10-15 15:50:00,3.54,3.56,3.54,3.55,26132400.0,2.9789,2.9958,2.9789,2.9873,26132400.0
2008-10-15 15:55:00,3.55,3.55,3.5,3.5,41291600.0,2.9873,2.9873,2.9453,2.9453,41291600.0
2008-10-16 09:30:00,3.56,3.6,3.48,3.51,36993600.0,2.9958,3.0294,2.9284,2.9537,36993600.0
2008-10-16 09:35:00,3.51,3.53,3.47,3.52,34456800.0,2.9537,2.9705,2.92,2.9621,34456800.0
2008-10-16 09:40:00,3.52,3.53,3.46,3.5,44136400.0,2.9621,2.9705,2.9116,2.9453,44136400.0
2008-10-16 09:45:00,3.5,3.54,3.49,3.52,31158400.0,2.9453,2.9789,2.9369,2.9621,31158400.0
2008-10-16 09:50:00,3.52,3.54,3.49,3.5,26994800.0,2.9621,2.9789,2.9369,2.9453,26994800.0
2008-10-16 09:55:00,3.5,3.5,3.44,3.47,28532000.0,2.9453,2.9453,2.8948,2.92,28532000.0
2008-10-16 10:00:00,3.47,3.47,3.4,3.41,39261600.0,2.92,2.92,2.8611,2.8695,39261600.0
2008-10-16 10:05:00,3.41,3.44,3.38,3.39,37226000.0,2.8695,2.8948,2.8443,2.8527,37226000.0
2008-10-16 10:10:00,3.39,3.39,3.31,3.33,38514000.0,2.8527,2.8527,2.7854,2.8022,38514000.0
2008-10-16 10:15:00,3.34,3.39,3.33,3.37,30626400.0,2.8106,2.8527,2.8022,2.8359,30626400.0
2008-10-16 10:20:00,3.37,3.41,3.37,3.38,23730000.0,2.8359,2.8695,2.8359,2.8443,23730000.0
2008-10-16 10:25:00,3.38,3.4,3.33,3.34,20986000.0,2.8443,2.8611,2.8022,2.8106,20986000.0
2008-10-16 10:30:00,3.34,3.35,3.3,3.35,27146000.0,2.8106,2.819,2.777,2.819,27146000.0
2008-10-16 10:35:00,3.35,3.37,3.31,3.35,28761600.0,2.819,2.8359,2.7854,2.819,28761600.0
2008-10-16 10:40:00,3.35,3.4,3.33,3.38,26222000.0,2.819,2.8611,2.8022,2.8443,26222000.0
2008-10-16 10:45:00,3.38,3.4,3.35,3.4,21730800.0,2.8443,2.8611,2.819,2.8611,21730800.0
2008-10-16 10:50:00,3.4,3.41,3.35,3.36,15890000.0,2.8611,2.8695,2.819,2.8275,15890000.0
2008-10-16 10:55:00,3.36,3.37,3.34,3.35,82709200.0,2.8275,2.8359,2.8106,2.819,82709200.0
2008-10-16 11:00:00,3.35,3.36,3.31,3.35,22352400.0,2.819,2.8275,2.7854,2.819,22352400.0
2008-10-16 11:05:00,3.35,3.36,3.3,3.3,21179200.0,2.819,2.8275,2.777,2.777,21179200.0
2008-10-16 11:10:00,3.3,3.33,3.28,3.28,27308400.0,2.777,2.8022,2.7601,2.7601,27308400.0
2008-10-16 11:15:00,3.29,3.34,3.28,3.33,19325600.0,2.7686,2.8106,2.7601,2.8022,19325600.0
2008-10-16 11:20:00,3.33,3.36,3.31,3.35,18286800.0,2.8022,2.8275,2.7854,2.819,18286800.0
2008-10-16 11:25:00,3.35,3.36,3.31,3.31,18723600.0,2.819,2.8275,2.7854,2.7854,18723600.0
2008-10-16 11:30:00,3.31,3.37,3.31,3.37,18911200.0,2.7854,2.8359,2.7854,2.8359,18911200.0
2008-10-16 11:35:00,3.37,3.39,3.36,3.37,22646400.0,2.8359,2.8527,2.8275,2.8359,22646400.0
2008-10-16 11:40:00,3.37,3.42,3.37,3.41,19770800.0,2.8359,2.878,2.8359,2.8695,19770800.0
2008-10-16 11:45:00,3.42,3.44,3.4,3.4,22618400.0,2.878,2.8948,2.8611,2.8611,22618400.0
2008-10-16 11:50:00,3.4,3.43,3.37,3.42,20736800.0,2.8611,2.8864,2.8359,2.878,20736800.0
2008-10-16 11:55:00,3.42,3.43,3.39,3.4,18012400.0,2.878,2.8864,2.8527,2.8611,18012400.0
2008-10-16 12:00:00,3.4,3.42,3.38,3.38,18345600.0,2.8611,2.878,2.8443,2.8443,18345600.0
2008-10-16 12:05:00,3.38,3.39,3.36,3.37,16377200.0,2.8443,2.8527,2.8275,2.8359,16377200.0
2008-10-16 12:10:00,3.37,3.46,3.37,3.46,25550000.0,2.8359,2.9116,2.8359,2.9116,25550000.0
2008-10-16 12:15:00,3.46,3.48,3.44,3.46,27916000.0,2.9116,2.9284,2.8948,2.9116,27916000.0
2008-10-16 12:20:00,3.46,3.51,3.46,3.48,31768800.0,2.9116,2.9537,2.9116,2.9284,31768800.0
2008-10-16 12:25:00,3.48,3.5,3.44,3.45,22156400.0,2.9284,2.9453,2.8948,2.9032,22156400.0
2008-10-16 12:30:00,3.45,3.48,3.42,3.43,22523200.0,2.9032,2.9284,2.878,2.8864,22523200.0
2008-10-16 12:35:00,3.43,3.46,3.43,3.45,16060800.0,2.8864,2.9116,2.8864,2.9032,16060800.0
2008-10-16 12:40:00,3.45,3.47,3.41,3.43,19314400.0,2.9032,2.92,2.8695,2.8864,19314400.0
2008-10-16 12:45:00,3.43,3.47,3.42,3.45,20619200.0,2.8864,2.92,2.878,2.9032,20619200.0
2008-10-16 12:50:00,3.45,3.46,3.4,3.43,17082800.0,2.9032,2.9116,2.8611,2.8864,17082800.0
2008-10-16 12:55:00,3.43,3.44,3.39,3.41,12885600.0,2.8864,2.8948,2.8527,2.8695,12885600.0
2008-10-16 13:00:00,3.4,3.43,3.38,3.4,18967200.0,2.8611,2.8864,2.8443,2.8611,18967200.0
2008-10-16 13:05:00,3.4,3.41,3.37,3.38,14484400.0,2.8611,2.8695,2.8359,2.8443,14484400.0
2008-10-16 13:10:00,3.38,3.4,3.36,3.39,15120000.0,2.8443,2.8611,2.8275,2.8527,15120000.0
2008-10-16 13:15:00,3.39,3.42,3.38,3.4,13834800.0,2.8527,2.878,2.8443,2.8611,13834800.0
2008-10-16 13:20:00,3.4,3.42,3.4,3.4,11768400.0,2.8611,2.878,2.8611,2.8611,11768400.0
2008-10-16 13:25:00,3.4,3.41,3.38,3.39,10687600.0,2.8611,2.8695,2.8443,2.8527,10687600.0
2008-10-16 13:30:00,3.39,3.41,3.38,3.4,11552800.0,2.8527,2.8695,2.8443,2.8611,11552800.0
2008-10-16 13:35:00,3.4,3.4,3.36,3.37,10780000.0,2.8611,2.8611,2.8275,2.8359,10780000.0
2008-10-16 13:40:00,3.36,3.38,3.36,3.38,9475200.0,2.8275,2.8443,2.8275,2.8443,9475200.0
2008-10-16 13:45:00,3.38,3.4,3.38,3.39,12597200.0,2.8443,2.8611,2.8443,2.8527,12597200.0
2008-10-16 13:50:00,3.39,3.41,3.38,3.39,12902400.0,2.8527,2.8695,2.8443,2.8527,12902400.0
2008-10-16 13:55:00,3.39,3.45,3.39,3.44,21960400.0,2.8527,2.9032,2.8527,2.8948,21960400.0
2008-10-16 14:00:00,3.44,3.45,3.42,3.42,14249200.0,2.8948,2.9032,2.878,2.878,14249200.0
2008-10-16 14:05:00,3.42,3.43,3.39,3.41,13613600.0,2.878,2.8864,2.8527,2.8695,13613600.0
2008-10-16 14:10:00,3.41,3.43,3.39,3.4,11740400.0,2.8695,2.8864,2.8527,2.8611,11740400.0
2008-10-16 14:15:00,3.4,3.43,3.4,3.4,10698800.0,2.8611,2.8864,2.8611,2.8611,10698800.0
2008-10-16 14:20:00,3.4,3.41,3.37,3.38,12703600.0,2.8611,2.8695,2.8359,2.8443,12703600.0
2008-10-16 14:25:00,3.38,3.38,3.36,3.37,14800800.0,2.8443,2.8443,2.8275,2.8359,14800800.0
2008-10-16 14:30:00,3.37,3.39,3.35,3.39,16898000.0,2.8359,2.8527,2.819,2.8527,16898000.0
2008-10-16 14:35:00,3.39,3.4,3.37,3.4,16125200.0,2.8527,2.8611,2.8359,2.8611,16125200.0
2008-10-16 14:40:00,3.4,3.41,3.39,3.4,13960800.0,2.8611,2.8695,2.8527,2.8611,13960800.0
2008-10-16 14:45:00,3.4,3.46,3.39,3.45,24026800.0,2.8611,2.9116,2.8527,2.9032,24026800.0
2008-10-16 14:50:00,3.46,3.46,3.44,3.45,18393200.0,2.9116,2.9116,2.8948,2.9032,18393200.0
2008-10-16 14:55:00,3.45,3.49,3.44,3.46,22260000.0,2.9032,2.9369,2.8948,2.9116,22260000.0
2008-10-16 15:00:00,3.46,3.5,3.45,3.49,20288800.0,2.9116,2.9453,2.9032,2.9369,20288800.0
2008-10-16 15:05:00,3.49,3.55,3.48,3.55,33709200.0,2.9369,2.9873,2.9284,2.9873,33709200.0
2008-10-16 15:10:00,3.55,3.62,3.55,3.61,46830000.0,2.9873,3.0463,2.9873,3.0378,46830000.0
2008-10-16 15:15:00,3.61,3.62,3.56,3.56,32967200.0,3.0378,3.0463,2.9958,2.9958,32967200.0
2008-10-16 15:20:00,3.56,3.57,3.52,3.55,30643200.0,2.9958,3.0042,2.9621,2.9873,30643200.0
2008-10-16 15:25:00,3.54,3.55,3.53,3.55,24945200.0,2.9789,2.9873,2.9705,2.9873,24945200.0
2008-10-16 15:30:00,3.55,3.58,3.53,3.53,27722800.0,2.9873,3.0126,2.9705,2.9705,27722800.0
2008-10-16 15:35:00,3.53,3.55,3.51,3.53,24953600.0,2.9705,2.9873,2.9537,2.9705,24953600.0
2008-10-16 15:40:00,3.53,3.58,3.53,3.57,31500000.0,2.9705,3.0126,2.9705,3.0042,31500000.0
2008-10-16 15:45:00,3.57,3.61,3.57,3.61,31729600.0,3.0042,3.0378,3.0042,3.0378,31729600.0
2008-10-16 15:50:00,3.61,3.64,3.6,3.61,45043600.0,3.0378,3.0631,3.0294,3.0378,45043600.0
2008-10-16 15:55:00,3.61,3.69,3.6,3.64,36951600.0,3.0378,3.1052,3.0294,3.0631,36951600.0
2008-10-17 09:30:00,3.56,3.57,3.51,3.54,97994400.0,2.9958,3.0042,2.9537,2.9789,97994400.0
2008-10-17 09:35:00,3.54,3.57,3.52,3.54,47880000.0,2.9789,3.0042,2.9621,2.9789,47880000.0
2008-10-17 09:40:00,3.54,3.56,3.53,3.55,35784000.0,2.9789,2.9958,2.9705,2.9873,35784000.0
2008-10-17 09:45:00,3.55,3.58,3.53,3.55,40810000.0,2.9873,3.0126,2.9705,2.9873,40810000.0
2008-10-17 09:50:00,3.55,3.57,3.53,3.53,26216400.0,2.9873,3.0042,2.9705,2.9705,26216400.0
2008-10-17 09:55:00,3.53,3.57,3.51,3.57,34622000.0,2.9705,3.0042,2.9537,3.0042,34622000.0
2008-10-17 10:00:00,3.57,3.58,3.55,3.56,31239600.0,3.0042,3.0126,2.9873,2.9958,31239600.0
2008-10-17 10:05:00,3.56,3.59,3.52,3.53,27566000.0,2.9958,3.021,2.9621,2.9705,27566000.0
2008-10-17 10:10:00,3.53,3.57,3.48,3.49,28053200.0,2.9705,3.0042,2.9284,2.9369,28053200.0
2008-10-17 10:15:00,3.49,3.53,3.49,3.52,24715600.0,2.9369,2.9705,2.9369,2.9621,24715600.0
2008-10-17 10:20:00,3.52,3.52,3.5,3.51,20577200.0,2.9621,2.9621,2.9453,2.9537,20577200.0
2008-10-17 10:25:00,3.5,3.53,3.49,3.52,21249200.0,2.9453,2.9705,2.9369,2.9621,21249200.0
2008-10-17 10:30:00,3.52,3.53,3.48,3.49,22506400.0,2.9621,2.9705,2.9284,2.9369,22506400.0
2008-10-17 10:35:00,3.49,3.51,3.48,3.5,20073200.0,2.9369,2.9537,2.9284,2.9453,20073200.0
2008-10-17 10:40:00,3.5,3.54,3.49,3.53,23517200.0,2.9453,2.9789,2.9369,2.9705,23517200.0
2008-10-17 10:45:00,3.53,3.57,3.53,3.57,30819600.0,2.9705,3.0042,2.9705,3.0042,30819600.0
2008-10-17 10:50:00,3.57,3.57,3.55,3.55,21725200.0,3.0042,3.0042,2.9873,2.9873,21725200.0
2008-10-17 10:55:00,3.55,3.56,3.54,3.56,15719200.0,2.9873,2.9958,2.9789,2.9958,15719200.0
2008-10-17 11:00:00,3.56,3.57,3.56,3.57,16080400.0,2.9958,3.0042,2.9958,3.0042,16080400.0
2008-10-17 11:05:00,3.57,3.59,3.56,3.57,31026800.0,3.0042,3.021,2.9958,3.0042,31026800.0
2008-10-17 11:10:00,3.57,3.57,3.55,3.56,15604400.0,3.0042,3.0042,2.9873,2.9958,15604400.0
2008-10-17 11:15:00,3.56,3.57,3.53,3.54,17774400.0,2.9958,3.0042,2.9705,2.9789,17774400.0
2008-10-17 11:20:00,3.54,3.55,3.53,3.55,12670000.0,2.9789,2.9873,2.9705,2.9873,12670000.0
2008-10-17 11:25:00,3.55,3.55,3.51,3.52,13767600.0,2.9873,2.9873,2.9537,2.9621,13767600.0
2008-10-17 11:30:00,3.52,3.54,3.51,3.54,11950400.0,2.9621,2.9789,2.9537,2.9789,11950400.0
2008-10-17 11:35:00,3.54,3.54,3.5,3.51,13176800.0,2.9789,2.9789,2.9453,2.9537,13176800.0
2008-10-17 11:40:00,3.51,3.53,3.5,3.52,13204800.0,2.9537,2.9705,2.9453,2.9621,13204800.0
2008-10-17 11:45:00,3.52,3.53,3.5,3.51,12045600.0,2.9621,2.9705,2.9453,2.9537,12045600.0
2008-10-17 11:50:00,3.51,3.52,3.5,3.51,10491600.0,2.9537,2.9621,2.9453,2.9537,10491600.0
2008-10-17 11:55:00,3.51,3.51,3.5,3.51,8456000.0,2.9537,2.9537,2.9453,2.9537,8456000.0
2008-10-17 12:00:00,3.51,3.53,3.5,3.52,11522000.0,2.9537,2.9705,2.9453,2.9621,11522000.0
2008-10-17 12:05:00,3.52,3.52,3.5,3.52,10665200.0,2.9621,2.9621,2.9453,2.9621,10665200.0
2008-10-17 12:10:00,3.52,3.54,3.51,3.53,13025600.0,2.9621,2.9789,2.9537,2.9705,13025600.0
2008-10-17 12:15:00,3.53,3.53,3.52,3.53,7543200.0,2.9705,2.9705,2.9621,2.9705,7543200.0
2008-10-17 12:20:00,3.53,3.55,3.52,3.54,13258000.0,2.9705,2.9873,2.9621,2.9789,13258000.0
2008-10-17 12:25:00,3.54,3.54,3.52,3.54,7868000.0,2.9789,2.9789,2.9621,2.9789,7868000.0
2008-10-17 12:30:00,3.54,3.54,3.51,3.52,9436000.0,2.9789,2.9789,2.9537,2.9621,9436000.0
2008-10-17 12:35:00,3.52,3.54,3.51,3.53,7649600.0,2.9621,2.9789,2.9537,2.9705,7649600.0
2008-10-17 12:40:00,3.54,3.55,3.53,3.54,14050400.0,2.9789,2.9873,2.9705,2.9789,14050400.0
2008-10-17 12:45:00,3.54,3.56,3.53,3.56,12535600.0,2.9789,2.9958,2.9705,2.9958,12535600.0
2008-10-17 12:50:00,3.56,3.57,3.55,3.57,19051200.0,2.9958,3.0042,2.9873,3.0042,19051200.0
2008-10-17 12:55:00,3.57,3.57,3.54,3.56,18832800.0,3.0042,3.0042,2.9789,2.9958,18832800.0
2008-10-17 13:00:00,3.56,3.57,3.56,3.56,24777200.0,2.9958,3.0042,2.9958,2.9958,24777200.0
2008-10-17 13:05:00,3.56,3.57,3.55,3.55,12443200.0,2.9958,3.0042,2.9873,2.9873,12443200.0
2008-10-17 13:10:00,3.55,3.56,3.54,3.56,13865600.0,2.9873,2.9958,2.9789,2.9958,13865600.0
2008-10-17 13:15:00,3.56,3.56,3.54,3.56,17318000.0,2.9958,2.9958,2.9789,2.9958,17318000.0
2008-10-17 13:20:00,3.56,3.6,3.56,3.59,34356000.0,2.9958,3.0294,2.9958,3.021,34356000.0
2008-10-17 13:25:00,3.59,3.6,3.57,3.58,20910400.0,3.021,3.0294,3.0042,3.0126,20910400.0
2008-10-17 13:30:00,3.58,3.61,3.58,3.6,22736000.0,3.0126,3.0378,3.0126,3.0294,22736000.0
2008-10-17 13:35:00,3.6,3.63,3.6,3.63,30696400.0,3.0294,3.0547,3.0294,3.0547,30696400.0
2008-10-17 13:40:00,3.63,3.64,3.62,3.63,26272400.0,3.0547,3.0631,3.0463,3.0547,26272400.0
2008-10-17 13:45:00,3.63,3.63,3.59,3.6,23315600.0,3.0547,3.0547,3.021,3.0294,23315600.0
2008-10-17 13:50:00,3.6,3.61,3.58,3.59,18597600.0,3.0294,3.0378,3.0126,3.021,18597600.0
2008-10-17 13:55:00,3.59,3.59,3.57,3.59,20759200.0,3.021,3.021,3.0042,3.021,20759200.0
2008-10-17 14:00:00,3.58,3.61,3.57,3.6,19208000.0,3.0126,3.0378,3.0042,3.0294,19208000.0
2008-10-17 14:05:00,3.61,3.62,3.57,3.58,19028800.0,3.0378,3.0463,3.0042,3.0126,19028800.0
2008-10-17 14:10:00,3.58,3.6,3.57,3.57,13305600.0,3.0126,3.0294,3.0042,3.0042,13305600.0
2008-10-17 14:15:00,3.57,3.58,3.55,3.55,19793200.0,3.0042,3.0126,2.9873,2.9873,19793200.0
2008-10-17 14:20:00,3.55,3.55,3.53,3.53,20434400.0,2.9873,2.9873,2.9705,2.9705,20434400.0
2008-10-17 14:25:00,3.53,3.54,3.53,3.54,14445200.0,2.9705,2.9789,2.9705,2.9789,14445200.0
2008-10-17 14:30:00,3.54,3.56,3.54,3.56,17348800.0,2.9789,2.9958,2.9789,2.9958,17348800.0
2008-10-17 14:35:00,3.56,3.57,3.5,3.5,18303600.0,2.9958,3.0042,2.9453,2.9453,18303600.0
2008-10-17 14:40:00,3.5,3.54,3.5,3.53,24701600.0,2.9453,2.9789,2.9453,2.9705,24701600.0
2008-10-17 14:45:00,3.53,3.56,3.51,3.55,17323600.0,2.9705,2.9958,2.9537,2.9873,17323600.0
2008-10-17 14:50:00,3.55,3.55,3.51,3.52,20017200.0,2.9873,2.9873,2.9537,2.9621,20017200.0
2008-10-17 14:55:00,3.52,3.54,3.51,3.53,14313600.0,2.9621,2.9789,2.9537,2.9705,14313600.0
2008-10-17 15:00:00,3.53,3.57,3.53,3.55,25298000.0,2.9705,3.0042,2.9705,2.9873,25298000.0
2008-10-17 15:05:00,3.55,3.56,3.53,3.54,19941600.0,2.9873,2.9958,2.9705,2.9789,19941600.0
2008-10-17 15:10:00,3.54,3.54,3.5,3.51,25345600.0,2.9789,2.9789,2.9453,2.9537,25345600.0
2008-10-17 15:15:00,3.51,3.52,3.5,3.5,18006800.0,2.9537,2.9621,2.9453,2.9453,18006800.0
2008-10-17 15:20:00,3.5,3.51,3.48,3.5,35198800.0,2.9453,2.9537,2.9284,2.9453,35198800.0
2008-10-17 15:25:00,3.5,3.53,3.49,3.51,23951200.0,2.9453,2.9705,2.9369,2.9537,23951200.0
2008-10-17 15:30:00,3.51,3.54,3.5,3.51,24791200.0,2.9537,2.9789,2.9453,2.9537,24791200.0
2008-10-17 15:35:00,3.51,3.53,3.47,3.5,27717200.0,2.9537,2.9705,2.92,2.9453,27717200.0
2008-10-17 15:40:00,3.49,3.52,3.49,3.52,26286400.0,2.9369,2.9621,2.9369,2.9621,26286400.0
2008-10-17 15:45:00,3.52,3.52,3.48,3.48,27185200.0,2.9621,2.9621,2.9284,2.9284,27185200.0
2008-10-17 15:50:00,3.48,3.49,3.46,3.48,31270400.0,2.9284,2.9369,2.9116,2.9284,31270400.0
2008-10-17 15:55:00,3.48,3.5,3.47,3.48,33012000.0,2.9284,2.9453,2.92,2.9284,33012000.0
2008-10-20 09:30:00,3.56,3.57,3.53,3.54,41521200.0,2.9958,3.0042,2.9705,2.9789,41521200.0
2008-10-20 09:35:00,3.54,3.55,3.51,3.53,35593600.0,2.9789,2.9873,2.9537,2.9705,35593600.0
2008-10-20 09:40:00,3.53,3.54,3.49,3.5,32606000.0,2.9705,2.9789,2.9369,2.9453,32606000.0
2008-10-20 09:45:00,3.5,3.53,3.48,3.51,24026800.0,2.9453,2.9705,2.9284,2.9537,24026800.0
2008-10-20 09:50:00,3.51,3.52,3.47,3.48,35876400.0,2.9537,2.9621,2.92,2.9284,35876400.0
2008-10-20 09:55:00,3.48,3.51,3.46,3.48,34064800.0,2.9284,2.9537,2.9116,2.9284,34064800.0
2008-10-20 10:00:00,3.48,3.51,3.47,3.47,32911200.0,2.9284,2.9537,2.92,2.92,32911200.0
2008-10-20 10:05:00,3.47,3.5,3.46,3.49,40927600.0,2.92,2.9453,2.9116,2.9369,40927600.0
2008-10-20 10:10:00,3.49,3.5,3.44,3.46,39902800.0,2.9369,2.9453,2.8948,2.9116,39902800.0
2008-10-20 10:15:00,3.46,3.47,3.43,3.43,30287600.0,2.9116,2.92,2.8864,2.8864,30287600.0
2008-10-20 10:20:00,3.43,3.45,3.42,3.43,23640400.0,2.8864,2.9032,2.878,2.8864,23640400.0
2008-10-20 10:25:00,3.43,3.44,3.4,3.4,25110400.0,2.8864,2.8948,2.8611,2.8611,25110400.0
2008-10-20 10:30:00,3.4,3.43,3.4,3.42,22993600.0,2.8611,2.8864,2.8611,2.878,22993600.0
2008-10-20 10:35:00,3.42,3.44,3.41,3.42,18810400.0,2.878,2.8948,2.8695,2.878,18810400.0
2008-10-20 10:40:00,3.42,3.43,3.4,3.4,18200000.0,2.878,2.8864,2.8611,2.8611,18200000.0
2008-10-20 10:45:00,3.4,3.43,3.4,3.42,13924400.0,2.8611,2.8864,2.8611,2.878,13924400.0
2008-10-20 10:50:00,3.42,3.43,3.39,3.39,26079200.0,2.878,2.8864,2.8527,2.8527,26079200.0
2008-10-20 10:55:00,3.39,3.41,3.39,3.41,20952400.0,2.8527,2.8695,2.8527,2.8695,20952400.0
2008-10-20 11:00:00,3.41,3.41,3.37,3.37,20829200.0,2.8695,2.8695,2.8359,2.8359,20829200.0
2008-10-20 11:05:00,3.36,3.38,3.36,3.37,19079200.0,2.8275,2.8443,2.8275,2.8359,19079200.0
2008-10-20 11:10:00,3.37,3.37,3.34,3.36,24729600.0,2.8359,2.8359,2.8106,2.8275,24729600.0
2008-10-20 11:15:00,3.36,3.38,3.36,3.38,15542800.0,2.8275,2.8443,2.8275,2.8443,15542800.0
2008-10-20 11:20:00,3.37,3.4,3.37,3.39,17329200.0,2.8359,2.8611,2.8359,2.8527,17329200.0
2008-10-20 11:25:00,3.39,3.41,3.37,3.41,17276000.0,2.8527,2.8695,2.8359,2.8695,17276000.0
2008-10-20 11:30:00,3.41,3.42,3.4,3.41,20174000.0,2.8695,2.878,2.8611,2.8695,20174000.0
2008-10-20 11:35:00,3.41,3.43,3.4,3.42,15901200.0,2.8695,2.8864,2.8611,2.878,15901200.0
2008-10-20 11:40:00,3.42,3.44,3.4,3.43,16646000.0,2.878,2.8948,2.8611,2.8864,16646000.0
2008-10-20 11:45:00,3.43,3.45,3.43,3.45,17777200.0,2.8864,2.9032,2.8864,2.9032,17777200.0
2008-10-20 11:50:00,3.45,3.46,3.44,3.46,21772800.0,2.9032,2.9116,2.8948,2.9116,21772800.0
2008-10-20 11:55:00,3.46,3.48,3.45,3.46,22708000.0,2.9116,2.9284,2.9032,2.9116,22708000.0
2008-10-20 12:00:00,3.46,3.46,3.44,3.45,17273200.0,2.9116,2.9116,2.8948,2.9032,17273200.0
2008-10-20 12:05:00,3.45,3.46,3.44,3.46,11620000.0,2.9032,2.9116,2.8948,2.9116,11620000.0
2008-10-20 12:10:00,3.46,3.48,3.46,3.46,15066800.0,2.9116,2.9284,2.9116,2.9116,15066800.0
2008-10-20 12:15:00,3.46,3.5,3.46,3.49,21845600.0,2.9116,2.9453,2.9116,2.9369,21845600.0
2008-10-20 12:20:00,3.49,3.51,3.49,3.49,20162800.0,2.9369,2.9537,2.9369,2.9369,20162800.0
2008-10-20 12:25:00,3.49,3.51,3.49,3.51,17889200.0,2.9369,2.9537,2.9369,2.9537,17889200.0
2008-10-20 12:30:00,3.5,3.52,3.49,3.51,17673600.0,2.9453,2.9621,2.9369,2.9537,17673600.0
2008-10-20 12:35:00,3.51,3.51,3.49,3.49,11765600.0,2.9537,2.9537,2.9369,2.9369,11765600.0
2008-10-20 12:40:00,3.49,3.5,3.48,3.49,14201600.0,2.9369,2.9453,2.9284,2.9369,14201600.0
2008-10-20 12:45:00,3.49,3.5,3.48,3.5,14364000.0,2.9369,2.9453,2.9284,2.9453,14364000.0
2008-10-20 12:50:00,3.5,3.5,3.46,3.46,15775200.0,2.9453,2.9453,2.9116,2.9116,15775200.0
2008-10-20 12:55:00,3.46,3.48,3.46,3.46,14834400.0,2.9116,2.9284,2.9116,2.9116,14834400.0
2008-10-20 13:00:00,3.46,3.47,3.44,3.44,17850000.0,2.9116,2.92,2.8948,2.8948,17850000.0
2008-10-20 13:05:00,3.44,3.47,3.44,3.46,15814400.0,2.8948,2.92,2.8948,2.9116,15814400.0
2008-10-20 13:10:00,3.46,3.46,3.45,3.46,10511200.0,2.9116,2.9116,2.9032,2.9116,10511200.0
2008-10-20 13:15:00,3.46,3.46,3.43,3.45,17004400.0,2.9116,2.9116,2.8864,2.9032,17004400.0
2008-10-20 13:20:00,3.45,3.46,3.44,3.45,8184400.0,2.9032,2.9116,2.8948,2.9032,8184400.0
2008-10-20 13:25:00,3.45,3.48,3.45,3.48,19874400.0,2.9032,2.9284,2.9032,2.9284,19874400.0
2008-10-20 13:30:00,3.48,3.49,3.46,3.47,13227200.0,2.9284,2.9369,2.9116,2.92,13227200.0
2008-10-20 13:35:00,3.47,3.49,3.45,3.47,15839600.0,2.92,2.9369,2.9032,2.92,15839600.0
2008-10-20 13:40:00,3.47,3.49,3.46,3.48,14800800.0,2.92,2.9369,2.9116,2.9284,14800800.0
2008-10-20 13:45:00,3.48,3.5,3.47,3.5,12266800.0,2.9284,2.9453,2.92,2.9453,12266800.0
2008-10-20 13:50:00,3.5,3.5,3.49,3.5,11670400.0,2.9453,2.9453,2.9369,2.9453,11670400.0
2008-10-20 13:55:00,3.5,3.5,3.48,3.49,10231200.0,2.9453,2.9453,2.9284,2.9369,10231200.0
2008-10-20 14:00:00,3.49,3.51,3.48,3.51,10169600.0,2.9369,2.9537,2.9284,2.9537,10169600.0
2008-10-20 14:05:00,3.51,3.52,3.51,3.51,15744400.0,2.9537,2.9621,2.9537,2.9537,15744400.0
2008-10-20 14:10:00,3.51,3.52,3.49,3.49,15565200.0,2.9537,2.9621,2.9369,2.9369,15565200.0
2008-10-20 14:15:00,3.49,3.5,3.48,3.48,14137200.0,2.9369,2.9453,2.9284,2.9284,14137200.0
2008-10-20 14:20:00,3.48,3.49,3.47,3.47,13557600.0,2.9284,2.9369,2.92,2.92,13557600.0
2008-10-20 14:25:00,3.47,3.48,3.46,3.48,11334400.0,2.92,2.9284,2.9116,2.9284,11334400.0
2008-10-20 14:30:00,3.48,3.49,3.46,3.48,12348000.0,2.9284,2.9369,2.9116,2.9284,12348000.0
2008-10-20 14:35:00,3.48,3.49,3.48,3.49,10144400.0,2.9284,2.9369,2.9284,2.9369,10144400.0
2008-10-20 14:40:00,3.49,3.51,3.49,3.51,12283600.0,2.9369,2.9537,2.9369,2.9537,12283600.0
2008-10-20 14:45:00,3.51,3.51,3.49,3.49,11785200.0,2.9537,2.9537,2.9369,2.9369,11785200.0
2008-10-20 14:50:00,3.49,3.49,3.47,3.48,13403600.0,2.9369,2.9369,2.92,2.9284,13403600.0
2008-10-20 14:55:00,3.48,3.49,3.47,3.49,12356400.0,2.9284,2.9369,2.92,2.9369,12356400.0
2008-10-20 15:00:00,3.49,3.5,3.48,3.49,14470400.0,2.9369,2.9453,2.9284,2.9369,14470400.0
2008-10-20 15:05:00,3.49,3.49,3.46,3.48,17309600.0,2.9369,2.9369,2.9116,2.9284,17309600.0
2008-10-20 15:10:00,3.48,3.51,3.47,3.49,15380400.0,2.9284,2.9537,2.92,2.9369,15380400.0
2008-10-20 15:15:00,3.49,3.51,3.47,3.5,16063600.0,2.9369,2.9537,2.92,2.9453,16063600.0
2008-10-20 15:20:00,3.5,3.5,3.48,3.48,14014000.0,2.9453,2.9453,2.9284,2.9284,14014000.0
2008-10-20 15:25:00,3.48,3.48,3.46,3.47,18289600.0,2.9284,2.9284,2.9116,2.92,18289600.0
2008-10-20 15:30:00,3.47,3.49,3.46,3.49,26577600.0,2.92,2.9369,2.9116,2.9369,26577600.0
2008-10-20 15:35:00,3.49,3.51,3.48,3.5,22794800.0,2.9369,2.9537,2.9284,2.9453,22794800.0
2008-10-20 15:40:00,3.49,3.5,3.48,3.49,17270400.0,2.9369,2.9453,2.9284,2.9369,17270400.0
2008-10-20 15:45:00,3.49,3.49,3.48,3.48,21011200.0,2.9369,2.9369,2.9284,2.9284,21011200.0
2008-10-20 15:50:00,3.48,3.5,3.48,3.49,21610400.0,2.9284,2.9453,2.9284,2.9369,21610400.0
2008-10-20 15:55:00,3.49,3.51,3.49,3.51,31360000.0,2.9369,2.9537,2.9369,2.9537,31360000.0
2008-10-21 09:30:00,3.46,3.46,3.42,3.43,36601600.0,2.9116,2.9116,2.878,2.8864,36601600.0
2008-10-21 09:35:00,3.43,3.45,3.41,3.43,34795600.0,2.8864,2.9032,2.8695,2.8864,34795600.0
2008-10-21 09:40:00,3.43,3.45,3.41,3.44,31578400.0,2.8864,2.9032,2.8695,2.8948,31578400.0
2008-10-21 09:45:00,3.44,3.45,3.42,3.43,25947600.0,2.8948,2.9032,2.878,2.8864,25947600.0
2008-10-21 09:50:00,3.43,3.46,3.42,3.46,24477600.0,2.8864,2.9116,2.878,2.9116,24477600.0
2008-10-21 09:55:00,3.46,3.46,3.44,3.46,26532800.0,2.9116,2.9116,2.8948,2.9116,26532800.0
2008-10-21 10:00:00,3.46,3.47,3.45,3.46,24603600.0,2.9116,2.92,2.9032,2.9116,24603600.0
2008-10-21 10:05:00,3.46,3.48,3.45,3.48,23861600.0,2.9116,2.9284,2.9032,2.9284,23861600.0
2008-10-21 10:10:00,3.48,3.5,3.47,3.47,29960000.0,2.9284,2.9453,2.92,2.92,29960000.0
2008-10-21 10:15:00,3.47,3.49,3.46,3.47,21484400.0,2.92,2.9369,2.9116,2.92,21484400.0
2008-10-21 10:20:00,3.47,3.47,3.45,3.46,18191600.0,2.92,2.92,2.9032,2.9116,18191600.0
2008-10-21 10:25:00,3.46,3.46,3.44,3.44,18152400.0,2.9116,2.9116,2.8948,2.8948,18152400.0
2008-10-21 10:30:00,3.44,3.44,3.42,3.43,22013600.0,2.8948,2.8948,2.878,2.8864,22013600.0
2008-10-21 10:35:00,3.43,3.44,3.42,3.43,14621600.0,2.8864,2.8948,2.878,2.8864,14621600.0
2008-10-21 10:40:00,3.42,3.44,3.4,3.41,22428000.0,2.878,2.8948,2.8611,2.8695,22428000.0
2008-10-21 10:45:00,3.41,3.41,3.39,3.41,22738800.0,2.8695,2.8695,2.8527,2.8695,22738800.0
2008-10-21 10:50:00,3.41,3.41,3.4,3.41,15817200.0,2.8695,2.8695,2.8611,2.8695,15817200.0
2008-10-21 10:55:00,3.41,3.41,3.39,3.4,17508400.0,2.8695,2.8695,2.8527,2.8611,17508400.0
2008-10-21 11:00:00,3.4,3.42,3.4,3.41,17690400.0,2.8611,2.878,2.8611,2.8695,17690400.0
2008-10-21 11:05:00,3.41,3.42,3.4,3.4,18429600.0,2.8695,2.878,2.8611,2.8611,18429600.0
2008-10-21 11:10:00,3.4,3.4,3.4,3.4,12283600.0,2.8611,2.8611,2.8611,2.8611,12283600.0
2008-10-21 11:15:00,3.4,3.41,3.39,3.39,21014000.0,2.8611,2.8695,2.8527,2.8527,21014000.0
2008-10-21 11:20:00,3.39,3.4,3.38,3.38,18886000.0,2.8527,2.8611,2.8443,2.8443,18886000.0
2008-10-21 11:25:00,3.38,3.39,3.38,3.39,11706800.0,2.8443,2.8527,2.8443,2.8527,11706800.0
2008-10-21 11:30:00,3.39,3.4,3.39,3.39,12138000.0,2.8527,2.8611,2.8527,2.8527,12138000.0
2008-10-21 11:35:00,3.39,3.41,3.39,3.41,14954800.0,2.8527,2.8695,2.8527,2.8695,14954800.0
2008-10-21 11:40:00,3.41,3.42,3.4,3.41,16046800.0,2.8695,2.878,2.8611,2.8695,16046800.0
2008-10-21 11:45:00,3.4,3.4,3.38,3.39,17612000.0,2.8611,2.8611,2.8443,2.8527,17612000.0
2008-10-21 11:50:00,3.39,3.39,3.38,3.39,17236800.0,2.8527,2.8527,2.8443,2.8527,17236800.0
2008-10-21 11:55:00,3.39,3.39,3.35,3.35,26653200.0,2.8527,2.8527,2.819,2.819,26653200.0
2008-10-21 12:00:00,3.35,3.36,3.34,3.35,23814000.0,2.819,2.8275,2.8106,2.819,23814000.0
2008-10-21 12:05:00,3.35,3.36,3.34,3.36,22117200.0,2.819,2.8275,2.8106,2.8275,22117200.0
2008-10-21 12:10:00,3.36,3.36,3.33,3.34,17116400.0,2.8275,2.8275,2.8022,2.8106,17116400.0
2008-10-21 12:15:00,3.34,3.34,3.32,3.32,29008000.0,2.8106,2.8106,2.7938,2.7938,29008000.0
2008-10-21 12:20:00,3.32,3.33,3.31,3.32,20428800.0,2.7938,2.8022,2.7854,2.7938,20428800.0
2008-10-21 12:25:00,3.32,3.33,3.31,3.31,17337600.0,2.7938,2.8022,2.7854,2.7854,17337600.0
2008-10-21 12:30:00,3.32,3.33,3.31,3.33,19028800.0,2.7938,2.8022,2.7854,2.8022,19028800.0
2008-10-21 12:35:00,3.33,3.34,3.32,3.33,14730800.0,2.8022,2.8106,2.7938,2.8022,14730800.0
2008-10-21 12:40:00,3.33,3.34,3.32,3.32,12020400.0,2.8022,2.8106,2.7938,2.7938,12020400.0
2008-10-21 12:45:00,3.32,3.33,3.3,3.31,15052800.0,2.7938,2.8022,2.777,2.7854,15052800.0
2008-10-21 12:50:00,3.31,3.32,3.29,3.3,26434800.0,2.7854,2.7938,2.7686,2.777,26434800.0
2008-10-21 12:55:00,3.3,3.32,3.29,3.29,19566400.0,2.777,2.7938,2.7686,2.7686,19566400.0
2008-10-21 13:00:00,3.29,3.32,3.29,3.32,14618800.0,2.7686,2.7938,2.7686,2.7938,14618800.0
2008-10-21 13:05:00,3.32,3.34,3.31,3.33,17259200.0,2.7938,2.8106,2.7854,2.8022,17259200.0
2008-10-21 13:10:00,3.33,3.34,3.32,3.32,11692800.0,2.8022,2.8106,2.7938,2.7938,11692800.0
2008-10-21 13:15:00,3.32,3.34,3.32,3.33,9886800.0,2.7938,2.8106,2.7938,2.8022,9886800.0
2008-10-21 13:20:00,3.33,3.36,3.33,3.34,17827600.0,2.8022,2.8275,2.8022,2.8106,17827600.0
2008-10-21 13:25:00,3.34,3.36,3.34,3.34,11748800.0,2.8106,2.8275,2.8106,2.8106,11748800.0
2008-10-21 13:30:00,3.34,3.34,3.32,3.33,13448400.0,2.8106,2.8106,2.7938,2.8022,13448400.0
2008-10-21 13:35:00,3.33,3.36,3.33,3.36,15083600.0,2.8022,2.8275,2.8022,2.8275,15083600.0
2008-10-21 13:40:00,3.36,3.36,3.34,3.35,15517600.0,2.8275,2.8275,2.8106,2.819,15517600.0
2008-10-21 13:45:00,3.35,3.35,3.34,3.34,10903200.0,2.819,2.819,2.8106,2.8106,10903200.0
2008-10-21 13:50:00,3.34,3.35,3.32,3.34,14534800.0,2.8106,2.819,2.7938,2.8106,14534800.0
2008-10-21 13:55:00,3.33,3.34,3.33,3.34,11550000.0,2.8022,2.8106,2.8022,2.8106,11550000.0
2008-10-21 14:00:00,3.34,3.36,3.34,3.35,12784800.0,2.8106,2.8275,2.8106,2.819,12784800.0
2008-10-21 14:05:00,3.35,3.36,3.34,3.35,12720400.0,2.819,2.8275,2.8106,2.819,12720400.0
2008-10-21 14:10:00,3.35,3.37,3.34,3.35,17427200.0,2.819,2.8359,2.8106,2.819,17427200.0
2008-10-21 14:15:00,3.35,3.37,3.35,3.36,19801600.0,2.819,2.8359,2.819,2.8275,19801600.0
2008-10-21 14:20:00,3.36,3.37,3.36,3.36,21778400.0,2.8275,2.8359,2.8275,2.8275,21778400.0
2008-10-21 14:25:00,3.36,3.37,3.35,3.37,22780800.0,2.8275,2.8359,2.819,2.8359,22780800.0
2008-10-21 14:30:00,3.36,3.37,3.35,3.35,20706000.0,2.8275,2.8359,2.819,2.819,20706000.0
2008-10-21 14:35:00,3.35,3.35,3.34,3.35,17007200.0,2.819,2.819,2.8106,2.819,17007200.0
2008-10-21 14:40:00,3.35,3.37,3.35,3.36,24012800.0,2.819,2.8359,2.819,2.8275,24012800.0
2008-10-21 14:45:00,3.36,3.37,3.34,3.35,29100400.0,2.8275,2.8359,2.8106,2.819,29100400.0
2008-10-21 14:50:00,3.35,3.35,3.34,3.35,16805600.0,2.819,2.819,2.8106,2.819,16805600.0
2008-10-21 14:55:00,3.35,3.35,3.33,3.34,19658800.0,2.819,2.819,2.8022,2.8106,19658800.0
2008-10-21 15:00:00,3.34,3.36,3.33,3.36,28266000.0,2.8106,2.8275,2.8022,2.8275,28266000.0
2008-10-21 15:05:00,3.36,3.36,3.32,3.33,24337600.0,2.8275,2.8275,2.7938,2.8022,24337600.0
2008-10-21 15:10:00,3.33,3.33,3.32,3.33,23909200.0,2.8022,2.8022,2.7938,2.8022,23909200.0
2008-10-21 15:15:00,3.33,3.33,3.29,3.29,31267600.0,2.8022,2.8022,2.7686,2.7686,31267600.0
2008-10-21 15:20:00,3.29,3.3,3.29,3.3,41689200.0,2.7686,2.777,2.7686,2.777,41689200.0
2008-10-21 15:25:00,3.3,3.33,3.3,3.3,44122400.0,2.777,2.8022,2.777,2.777,44122400.0
2008-10-21 15:30:00,3.3,3.31,3.27,3.28,43414000.0,2.777,2.7854,2.7517,2.7601,43414000.0
2008-10-21 15:35:00,3.28,3.29,3.27,3.29,39264400.0,2.7601,2.7686,2.7517,2.7686,39264400.0
2008-10-21 15:40:00,3.29,3.31,3.27,3.27,37612400.0,2.7686,2.7854,2.7517,2.7517,37612400.0
2008-10-21 15:45:00,3.27,3.28,3.26,3.27,42044800.0,2.7517,2.7601,2.7433,2.7517,42044800.0
2008-10-21 15:50:00,3.27,3.3,3.27,3.29,43643600.0,2.7517,2.777,2.7517,2.7686,43643600.0
2008-10-21 15:55:00,3.29,3.3,3.26,3.26,48806800.0,2.7686,2.777,2.7433,2.7433,48806800.0
2008-10-22 09:30:00,3.48,3.54,3.44,3.54,119660800.0,2.9284,2.9789,2.8948,2.9789,119660800.0
2008-10-22 09:35:00,3.54,3.56,3.51,3.51,91120400.0,2.9789,2.9958,2.9537,2.9537,91120400.0
2008-10-22 09:40:00,3.51,3.57,3.51,3.57,74127200.0,2.9537,3.0042,2.9537,3.0042,74127200.0
2008-10-22 09:45:00,3.57,3.62,3.56,3.61,90283200.0,3.0042,3.0463,2.9958,3.0378,90283200.0
2008-10-22 09:50:00,3.61,3.61,3.56,3.57,51637600.0,3.0378,3.0378,2.9958,3.0042,51637600.0
2008-10-22 09:55:00,3.57,3.59,3.53,3.55,50184400.0,3.0042,3.021,2.9705,2.9873,50184400.0
2008-10-22 10:00:00,3.55,3.56,3.52,3.53,40958400.0,2.9873,2.9958,2.9621,2.9705,40958400.0
2008-10-22 10:05:00,3.53,3.55,3.52,3.53,37564800.0,2.9705,2.9873,2.9621,2.9705,37564800.0
2008-10-22 10:10:00,3.53,3.55,3.52,3.53,34190800.0,2.9705,2.9873,2.9621,2.9705,34190800.0
2008-10-22 10:15:00,3.53,3.55,3.49,3.49,47280800.0,2.9705,2.9873,2.9369,2.9369,47280800.0
2008-10-22 10:20:00,3.49,3.51,3.46,3.49,50691200.0,2.9369,2.9537,2.9116,2.9369,50691200.0
2008-10-22 10:25:00,3.49,3.49,3.47,3.48,32278400.0,2.9369,2.9369,2.92,2.9284,32278400.0
2008-10-22 10:30:00,3.48,3.51,3.46,3.5,36103200.0,2.9284,2.9537,2.9116,2.9453,36103200.0
2008-10-22 10:35:00,3.5,3.52,3.49,3.51,30461200.0,2.9453,2.9621,2.9369,2.9537,30461200.0
2008-10-22 10:40:00,3.51,3.53,3.5,3.51,25015200.0,2.9537,2.9705,2.9453,2.9537,25015200.0
2008-10-22 10:45:00,3.51,3.54,3.5,3.54,27798400.0,2.9537,2.9789,2.9453,2.9789,27798400.0
2008-10-22 10:50:00,3.54,3.55,3.52,3.55,30842000.0,2.9789,2.9873,2.9621,2.9873,30842000.0
2008-10-22 10:55:00,3.55,3.56,3.52,3.54,27294400.0,2.9873,2.9958,2.9621,2.9789,27294400.0
2008-10-22 11:00:00,3.54,3.54,3.5,3.51,27067600.0,2.9789,2.9789,2.9453,2.9537,27067600.0
2008-10-22 11:05:00,3.51,3.51,3.48,3.5,24186400.0,2.9537,2.9537,2.9284,2.9453,24186400.0
2008-10-22 11:10:00,3.5,3.51,3.49,3.5,20053600.0,2.9453,2.9537,2.9369,2.9453,20053600.0
2008-10-22 11:15:00,3.5,3.51,3.49,3.51,14406000.0,2.9453,2.9537,2.9369,2.9537,14406000.0
2008-10-22 11:20:00,3.51,3.51,3.49,3.51,16195200.0,2.9537,2.9537,2.9369,2.9537,16195200.0
2008-10-22 11:25:00,3.51,3.51,3.49,3.49,16618000.0,2.9537,2.9537,2.9369,2.9369,16618000.0
2008-10-22 11:30:00,3.49,3.52,3.49,3.5,16410800.0,2.9369,2.9621,2.9369,2.9453,16410800.0
2008-10-22 11:35:00,3.5,3.51,3.48,3.5,18914000.0,2.9453,2.9537,2.9284,2.9453,18914000.0
2008-10-22 11:40:00,3.5,3.55,3.5,3.54,33241600.0,2.9453,2.9873,2.9453,2.9789,33241600.0
2008-10-22 11:45:00,3.54,3.56,3.53,3.54,19283600.0,2.9789,2.9958,2.9705,2.9789,19283600.0
2008-10-22 11:50:00,3.54,3.54,3.52,3.52,12650400.0,2.9789,2.9789,2.9621,2.9621,12650400.0
2008-10-22 11:55:00,3.52,3.54,3.52,3.53,11760000.0,2.9621,2.9789,2.9621,2.9705,11760000.0
2008-10-22 12:00:00,3.53,3.53,3.52,3.52,9335200.0,2.9705,2.9705,2.9621,2.9621,9335200.0
2008-10-22 12:05:00,3.53,3.55,3.52,3.54,11522000.0,2.9705,2.9873,2.9621,2.9789,11522000.0
2008-10-22 12:10:00,3.54,3.54,3.52,3.52,12009200.0,2.9789,2.9789,2.9621,2.9621,12009200.0
2008-10-22 12:15:00,3.52,3.54,3.52,3.53,11653600.0,2.9621,2.9789,2.9621,2.9705,11653600.0
2008-10-22 12:20:00,3.53,3.55,3.53,3.54,14506800.0,2.9705,2.9873,2.9705,2.9789,14506800.0
2008-10-22 12:25:00,3.54,3.57,3.54,3.54,18740400.0,2.9789,3.0042,2.9789,2.9789,18740400.0
2008-10-22 12:30:00,3.54,3.55,3.54,3.55,11678800.0,2.9789,2.9873,2.9789,2.9873,11678800.0
2008-10-22 12:35:00,3.55,3.55,3.53,3.54,10822000.0,2.9873,2.9873,2.9705,2.9789,10822000.0
2008-10-22 12:40:00,3.54,3.54,3.53,3.54,8422400.0,2.9789,2.9789,2.9705,2.9789,8422400.0
2008-10-22 12:45:00,3.54,3.55,3.53,3.53,16987600.0,2.9789,2.9873,2.9705,2.9705,16987600.0
2008-10-22 12:50:00,3.53,3.55,3.53,3.54,10595200.0,2.9705,2.9873,2.9705,2.9789,10595200.0
2008-10-22 12:55:00,3.54,3.55,3.53,3.54,9464000.0,2.9789,2.9873,2.9705,2.9789,9464000.0
2008-10-22 13:00:00,3.54,3.54,3.52,3.52,15016400.0,2.9789,2.9789,2.9621,2.9621,15016400.0
2008-10-22 13:05:00,3.52,3.52,3.5,3.5,17586800.0,2.9621,2.9621,2.9453,2.9453,17586800.0
2008-10-22 13:10:00,3.5,3.5,3.48,3.49,18712400.0,2.9453,2.9453,2.9284,2.9369,18712400.0
2008-10-22 13:15:00,3.49,3.51,3.48,3.51,17222800.0,2.9369,2.9537,2.9284,2.9537,17222800.0
2008-10-22 13:20:00,3.51,3.51,3.48,3.48,15055600.0,2.9537,2.9537,2.9284,2.9284,15055600.0
2008-10-22 13:25:00,3.48,3.49,3.47,3.49,14851200.0,2.9284,2.9369,2.92,2.9369,14851200.0
2008-10-22 13:30:00,3.49,3.5,3.47,3.47,18116000.0,2.9369,2.9453,2.92,2.92,18116000.0
2008-10-22 13:35:00,3.47,3.48,3.46,3.47,15472800.0,2.92,2.9284,2.9116,2.92,15472800.0
2008-10-22 13:40:00,3.47,3.49,3.47,3.47,13006000.0,2.92,2.9369,2.92,2.92,13006000.0
2008-10-22 13:45:00,3.47,3.49,3.47,3.49,13308400.0,2.92,2.9369,2.92,2.9369,13308400.0
2008-10-22 13:50:00,3.49,3.49,3.47,3.48,12829600.0,2.9369,2.9369,2.92,2.9284,12829600.0
2008-10-22 13:55:00,3.48,3.5,3.47,3.49,13650000.0,2.9284,2.9453,2.92,2.9369,13650000.0
2008-10-22 14:00:00,3.49,3.49,3.47,3.47,11396000.0,2.9369,2.9369,2.92,2.92,11396000.0
2008-10-22 14:05:00,3.47,3.49,3.47,3.47,12754000.0,2.92,2.9369,2.92,2.92,12754000.0
2008-10-22 14:10:00,3.47,3.48,3.46,3.48,20286000.0,2.92,2.9284,2.9116,2.9284,20286000.0
2008-10-22 14:15:00,3.47,3.48,3.47,3.48,14330400.0,2.92,2.9284,2.92,2.9284,14330400.0
2008-10-22 14:20:00,3.48,3.5,3.47,3.49,18855200.0,2.9284,2.9453,2.92,2.9369,18855200.0
2008-10-22 14:25:00,3.49,3.49,3.47,3.49,12199600.0,2.9369,2.9369,2.92,2.9369,12199600.0
2008-10-22 14:30:00,3.48,3.49,3.46,3.47,14590800.0,2.9284,2.9369,2.9116,2.92,14590800.0
2008-10-22 14:35:00,3.47,3.48,3.44,3.44,33516000.0,2.92,2.9284,2.8948,2.8948,33516000.0
2008-10-22 14:40:00,3.45,3.45,3.41,3.41,39802000.0,2.9032,2.9032,2.8695,2.8695,39802000.0
2008-10-22 14:45:00,3.41,3.45,3.41,3.44,26059600.0,2.8695,2.9032,2.8695,2.8948,26059600.0
2008-10-22 14:50:00,3.44,3.45,3.41,3.41,19356400.0,2.8948,2.9032,2.8695,2.8695,19356400.0
2008-10-22 14:55:00,3.41,3.44,3.41,3.44,19278000.0,2.8695,2.8948,2.8695,2.8948,19278000.0
2008-10-22 15:00:00,3.44,3.45,3.43,3.44,20627600.0,2.8948,2.9032,2.8864,2.8948,20627600.0
2008-10-22 15:05:00,3.44,3.44,3.41,3.43,15528800.0,2.8948,2.8948,2.8695,2.8864,15528800.0
2008-10-22 15:10:00,3.43,3.44,3.4,3.4,20039600.0,2.8864,2.8948,2.8611,2.8611,20039600.0
2008-10-22 15:15:00,3.4,3.4,3.38,3.39,26588800.0,2.8611,2.8611,2.8443,2.8527,26588800.0
2008-10-22 15:20:00,3.39,3.4,3.38,3.4,26177200.0,2.8527,2.8611,2.8443,2.8611,26177200.0
2008-10-22 15:25:00,3.4,3.41,3.38,3.39,25396000.0,2.8611,2.8695,2.8443,2.8527,25396000.0
2008-10-22 15:30:00,3.39,3.39,3.36,3.36,32163600.0,2.8527,2.8527,2.8275,2.8275,32163600.0
2008-10-22 15:35:00,3.36,3.37,3.34,3.34,35588000.0,2.8275,2.8359,2.8106,2.8106,35588000.0
2008-10-22 15:40:00,3.34,3.36,3.32,3.35,44758000.0,2.8106,2.8275,2.7938,2.819,44758000.0
2008-10-22 15:45:00,3.35,3.41,3.34,3.39,42016800.0,2.819,2.8695,2.8106,2.8527,42016800.0
2008-10-22 15:50:00,3.39,3.45,3.39,3.43,43010800.0,2.8527,2.9032,2.8527,2.8864,43010800.0
2008-10-22 15:55:00,3.43,3.46,3.42,3.46,40272400.0,2.8864,2.9116,2.878,2.9116,40272400.0
2008-10-23 09:30:00,3.45,3.5,3.44,3.49,36957200.0,2.9032,2.9453,2.8948,2.9369,36957200.0
2008-10-23 09:35:00,3.49,3.51,3.46,3.46,31710000.0,2.9369,2.9537,2.9116,2.9116,31710000.0
2008-10-23 09:40:00,3.46,3.48,3.4,3.42,37626400.0,2.9116,2.9284,2.8611,2.878,37626400.0
2008-10-23 09:45:00,3.42,3.46,3.4,3.42,30206400.0,2.878,2.9116,2.8611,2.878,30206400.0
2008-10-23 09:50:00,3.42,3.46,3.4,3.45,30928800.0,2.878,2.9116,2.8611,2.9032,30928800.0
2008-10-23 09:55:00,3.45,3.48,3.45,3.48,29948800.0,2.9032,2.9284,2.9032,2.9284,29948800.0
2008-10-23 10:00:00,3.48,3.49,3.45,3.45,25155200.0,2.9284,2.9369,2.9032,2.9032,25155200.0
2008-10-23 10:05:00,3.45,3.49,3.44,3.47,26499200.0,2.9032,2.9369,2.8948,2.92,26499200.0
2008-10-23 10:10:00,3.47,3.5,3.46,3.49,23424800.0,2.92,2.9453,2.9116,2.9369,23424800.0
2008-10-23 10:15:00,3.49,3.49,3.46,3.47,25550000.0,2.9369,2.9369,2.9116,2.92,25550000.0
2008-10-23 10:20:00,3.47,3.49,3.46,3.47,17634400.0,2.92,2.9369,2.9116,2.92,17634400.0
2008-10-23 10:25:00,3.47,3.48,3.45,3.47,22699600.0,2.92,2.9284,2.9032,2.92,22699600.0
2008-10-23 10:30:00,3.47,3.5,3.46,3.49,21495600.0,2.92,2.9453,2.9116,2.9369,21495600.0
2008-10-23 10:35:00,3.49,3.5,3.47,3.49,21646800.0,2.9369,2.9453,2.92,2.9369,21646800.0
2008-10-23 10:40:00,3.49,3.51,3.48,3.51,26768000.0,2.9369,2.9537,2.9284,2.9537,26768000.0
2008-10-23 10:45:00,3.51,3.52,3.48,3.48,21518000.0,2.9537,2.9621,2.9284,2.9284,21518000.0
2008-10-23 10:50:00,3.48,3.5,3.47,3.49,16982000.0,2.9284,2.9453,2.92,2.9369,16982000.0
2008-10-23 10:55:00,3.49,3.52,3.48,3.51,18270000.0,2.9369,2.9621,2.9284,2.9537,18270000.0
2008-10-23 11:00:00,3.51,3.52,3.49,3.49,20809600.0,2.9537,2.9621,2.9369,2.9369,20809600.0
2008-10-23 11:05:00,3.49,3.51,3.49,3.51,15822800.0,2.9369,2.9537,2.9369,2.9537,15822800.0
2008-10-23 11:10:00,3.51,3.54,3.51,3.51,25678800.0,2.9537,2.9789,2.9537,2.9537,25678800.0
2008-10-23 11:15:00,3.51,3.52,3.5,3.51,20767600.0,2.9537,2.9621,2.9453,2.9537,20767600.0
2008-10-23 11:20:00,3.51,3.53,3.51,3.52,14716800.0,2.9537,2.9705,2.9537,2.9621,14716800.0
2008-10-23 11:25:00,3.52,3.53,3.51,3.52,15778000.0,2.9621,2.9705,2.9537,2.9621,15778000.0
2008-10-23 11:30:00,3.52,3.53,3.52,3.53,14576800.0,2.9621,2.9705,2.9621,2.9705,14576800.0
2008-10-23 11:35:00,3.53,3.54,3.52,3.54,16982000.0,2.9705,2.9789,2.9621,2.9789,16982000.0
2008-10-23 11:40:00,3.54,3.54,3.51,3.51,18849600.0,2.9789,2.9789,2.9537,2.9537,18849600.0
2008-10-23 11:45:00,3.51,3.52,3.5,3.52,15696800.0,2.9537,2.9621,2.9453,2.9621,15696800.0
2008-10-23 11:50:00,3.52,3.53,3.5,3.51,13193600.0,2.9621,2.9705,2.9453,2.9537,13193600.0
2008-10-23 11:55:00,3.51,3.52,3.5,3.52,11905600.0,2.9537,2.9621,2.9453,2.9621,11905600.0
2008-10-23 12:00:00,3.52,3.52,3.49,3.49,11163600.0,2.9621,2.9621,2.9369,2.9369,11163600.0
2008-10-23 12:05:00,3.49,3.49,3.48,3.48,14128800.0,2.9369,2.9369,2.9284,2.9284,14128800.0
2008-10-23 12:10:00,3.48,3.49,3.48,3.48,9774800.0,2.9284,2.9369,2.9284,2.9284,9774800.0
2008-10-23 12:15:00,3.48,3.49,3.45,3.45,16548000.0,2.9284,2.9369,2.9032,2.9032,16548000.0
2008-10-23 12:20:00,3.45,3.47,3.45,3.45,15162000.0,2.9032,2.92,2.9032,2.9032,15162000.0
2008-10-23 12:25:00,3.45,3.46,3.44,3.45,13482000.0,2.9032,2.9116,2.8948,2.9032,13482000.0
2008-10-23 12:30:00,3.45,3.47,3.43,3.45,18880400.0,2.9032,2.92,2.8864,2.9032,18880400.0
2008-10-23 12:35:00,3.45,3.46,3.44,3.45,13560400.0,2.9032,2.9116,2.8948,2.9032,13560400.0
2008-10-23 12:40:00,3.45,3.46,3.43,3.45,14036400.0,2.9032,2.9116,2.8864,2.9032,14036400.0
2008-10-23 12:45:00,3.45,3.47,3.43,3.44,15422400.0,2.9032,2.92,2.8864,2.8948,15422400.0
2008-10-23 12:50:00,3.44,3.45,3.43,3.44,9293200.0,2.8948,2.9032,2.8864,2.8948,9293200.0
2008-10-23 12:55:00,3.44,3.45,3.42,3.42,15523200.0,2.8948,2.9032,2.878,2.878,15523200.0
2008-10-23 13:00:00,3.42,3.44,3.4,3.41,16021600.0,2.878,2.8948,2.8611,2.8695,16021600.0
2008-10-23 13:05:00,3.41,3.44,3.4,3.43,17250800.0,2.8695,2.8948,2.8611,2.8864,17250800.0
2008-10-23 13:10:00,3.43,3.44,3.42,3.43,14204400.0,2.8864,2.8948,2.878,2.8864,14204400.0
2008-10-23 13:15:00,3.43,3.46,3.43,3.44,18712400.0,2.8864,2.9116,2.8864,2.8948,18712400.0
2008-10-23 13:20:00,3.44,3.45,3.42,3.42,10357200.0,2.8948,2.9032,2.878,2.878,10357200.0
2008-10-23 13:25:00,3.42,3.44,3.42,3.42,12807200.0,2.878,2.8948,2.878,2.878,12807200.0
2008-10-23 13:30:00,3.42,3.44,3.41,3.42,12392800.0,2.878,2.8948,2.8695,2.878,12392800.0
2008-10-23 13:35:00,3.42,3.45,3.41,3.44,16900800.0,2.878,2.9032,2.8695,2.8948,16900800.0
2008-10-23 13:40:00,3.44,3.46,3.44,3.45,16013200.0,2.8948,2.9116,2.8948,2.9032,16013200.0
2008-10-23 13:45:00,3.45,3.45,3.42,3.42,17441200.0,2.9032,2.9032,2.878,2.878,17441200.0
2008-10-23 13:50:00,3.42,3.42,3.39,3.41,17967600.0,2.878,2.878,2.8527,2.8695,17967600.0
2008-10-23 13:55:00,3.41,3.42,3.4,3.4,12275200.0,2.8695,2.878,2.8611,2.8611,12275200.0
2008-10-23 14:00:00,3.4,3.41,3.35,3.36,28887600.0,2.8611,2.8695,2.819,2.8275,28887600.0
2008-10-23 14:05:00,3.36,3.38,3.35,3.36,17782800.0,2.8275,2.8443,2.819,2.8275,17782800.0
2008-10-23 14:10:00,3.36,3.37,3.33,3.33,22688400.0,2.8275,2.8359,2.8022,2.8022,22688400.0
2008-10-23 14:15:00,3.33,3.34,3.3,3.3,28305200.0,2.8022,2.8106,2.777,2.777,28305200.0
2008-10-23 14:20:00,3.3,3.32,3.28,3.32,29957200.0,2.777,2.7938,2.7601,2.7938,29957200.0
2008-10-23 14:25:00,3.32,3.34,3.32,3.33,21641200.0,2.7938,2.8106,2.7938,2.8022,21641200.0
2008-10-23 14:30:00,3.33,3.35,3.31,3.35,24998400.0,2.8022,2.819,2.7854,2.819,24998400.0
2008-10-23 14:35:00,3.35,3.4,3.35,3.4,32701200.0,2.819,2.8611,2.819,2.8611,32701200.0
2008-10-23 14:40:00,3.39,3.41,3.36,3.37,23763600.0,2.8527,2.8695,2.8275,2.8359,23763600.0
2008-10-23 14:45:00,3.37,3.4,3.33,3.33,18228000.0,2.8359,2.8611,2.8022,2.8022,18228000.0
2008-10-23 14:50:00,3.33,3.36,3.33,3.34,17738000.0,2.8022,2.8275,2.8022,2.8106,17738000.0
2008-10-23 14:55:00,3.34,3.37,3.33,3.36,18247600.0,2.8106,2.8359,2.8022,2.8275,18247600.0
2008-10-23 15:00:00,3.37,3.38,3.35,3.36,20571600.0,2.8359,2.8443,2.819,2.8275,20571600.0
2008-10-23 15:05:00,3.36,3.43,3.35,3.43,25085200.0,2.8275,2.8864,2.819,2.8864,25085200.0
2008-10-23 15:10:00,3.43,3.46,3.41,3.46,38631600.0,2.8864,2.9116,2.8695,2.9116,38631600.0
2008-10-23 15:15:00,3.46,3.46,3.4,3.4,22551200.0,2.9116,2.9116,2.8611,2.8611,22551200.0
2008-10-23 15:20:00,3.4,3.45,3.39,3.43,26700800.0,2.8611,2.9032,2.8527,2.8864,26700800.0
2008-10-23 15:25:00,3.43,3.45,3.41,3.42,18970000.0,2.8864,2.9032,2.8695,2.878,18970000.0
2008-10-23 15:30:00,3.42,3.43,3.36,3.38,26149200.0,2.878,2.8864,2.8275,2.8443,26149200.0
2008-10-23 15:35:00,3.38,3.41,3.38,3.38,18762800.0,2.8443,2.8695,2.8443,2.8443,18762800.0
2008-10-23 15:40:00,3.38,3.45,3.37,3.45,23979200.0,2.8443,2.9032,2.8359,2.9032,23979200.0
2008-10-23 15:45:00,3.45,3.5,3.44,3.49,33952800.0,2.9032,2.9453,2.8948,2.9369,33952800.0
2008-10-23 15:50:00,3.49,3.5,3.45,3.46,24819200.0,2.9369,2.9453,2.9032,2.9116,24819200.0
2008-10-23 15:55:00,3.46,3.52,3.45,3.51,43164800.0,2.9116,2.9621,2.9032,2.9537,43164800.0
2008-10-24 09:30:00,3.22,3.33,3.22,3.32,43537200.0,2.7097,2.8022,2.7097,2.7938,43537200.0
2008-10-24 09:35:00,3.32,3.37,3.27,3.32,38278800.0,2.7938,2.8359,2.7517,2.7938,38278800.0
2008-10-24 09:40:00,3.32,3.35,3.29,3.29,28814800.0,2.7938,2.819,2.7686,2.7686,28814800.0
2008-10-24 09:45:00,3.29,3.35,3.29,3.34,37312800.0,2.7686,2.819,2.7686,2.8106,37312800.0
2008-10-24 09:50:00,3.34,3.38,3.32,3.37,35658000.0,2.8106,2.8443,2.7938,2.8359,35658000.0
2008-10-24 09:55:00,3.37,3.43,3.33,3.39,45287200.0,2.8359,2.8864,2.8022,2.8527,45287200.0
2008-10-24 10:00:00,3.39,3.43,3.37,3.37,38147200.0,2.8527,2.8864,2.8359,2.8359,38147200.0
2008-10-24 10:05:00,3.37,3.41,3.36,3.38,28047600.0,2.8359,2.8695,2.8275,2.8443,28047600.0
2008-10-24 10:10:00,3.37,3.38,3.34,3.37,25326000.0,2.8359,2.8443,2.8106,2.8359,25326000.0
2008-10-24 10:15:00,3.36,3.39,3.35,3.37,20770400.0,2.8275,2.8527,2.819,2.8359,20770400.0
2008-10-24 10:20:00,3.37,3.39,3.35,3.36,18149600.0,2.8359,2.8527,2.819,2.8275,18149600.0
2008-10-24 10:25:00,3.35,3.37,3.34,3.37,20848800.0,2.819,2.8359,2.8106,2.8359,20848800.0
2008-10-24 10:30:00,3.37,3.38,3.35,3.36,14890400.0,2.8359,2.8443,2.819,2.8275,14890400.0
2008-10-24 10:35:00,3.36,3.38,3.35,3.36,16315600.0,2.8275,2.8443,2.819,2.8275,16315600.0
2008-10-24 10:40:00,3.36,3.37,3.35,3.37,15002400.0,2.8275,2.8359,2.819,2.8359,15002400.0
2008-10-24 10:45:00,3.37,3.37,3.35,3.37,13924400.0,2.8359,2.8359,2.819,2.8359,13924400.0
2008-10-24 10:50:00,3.37,3.4,3.37,3.39,21187600.0,2.8359,2.8611,2.8359,2.8527,21187600.0
2008-10-24 10:55:00,3.39,3.4,3.38,3.38,15587600.0,2.8527,2.8611,2.8443,2.8443,15587600.0
2008-10-24 11:00:00,3.38,3.41,3.38,3.39,17483200.0,2.8443,2.8695,2.8443,2.8527,17483200.0
2008-10-24 11:05:00,3.39,3.4,3.38,3.39,10449600.0,2.8527,2.8611,2.8443,2.8527,10449600.0
2008-10-24 11:10:00,3.39,3.4,3.36,3.37,11678800.0,2.8527,2.8611,2.8275,2.8359,11678800.0
2008-10-24 11:15:00,3.37,3.39,3.36,3.39,10404800.0,2.8359,2.8527,2.8275,2.8527,10404800.0
2008-10-24 11:20:00,3.39,3.43,3.38,3.43,24514000.0,2.8527,2.8864,2.8443,2.8864,24514000.0
2008-10-24 11:25:00,3.43,3.45,3.42,3.43,20020000.0,2.8864,2.9032,2.878,2.8864,20020000.0
2008-10-24 11:30:00,3.44,3.46,3.42,3.42,16290400.0,2.8948,2.9116,2.878,2.878,16290400.0
2008-10-24 11:35:00,3.42,3.48,3.42,3.46,21120400.0,2.878,2.9284,2.878,2.9116,21120400.0
2008-10-24 11:40:00,3.46,3.48,3.44,3.48,17749200.0,2.9116,2.9284,2.8948,2.9284,17749200.0
2008-10-24 11:45:00,3.48,3.48,3.44,3.45,15727600.0,2.9284,2.9284,2.8948,2.9032,15727600.0
2008-10-24 11:50:00,3.45,3.45,3.42,3.43,12087600.0,2.9032,2.9032,2.878,2.8864,12087600.0
2008-10-24 11:55:00,3.43,3.45,3.43,3.43,10511200.0,2.8864,2.9032,2.8864,2.8864,10511200.0
2008-10-24 12:00:00,3.43,3.43,3.4,3.43,10690400.0,2.8864,2.8864,2.8611,2.8864,10690400.0
2008-10-24 12:05:00,3.43,3.44,3.42,3.44,9917600.0,2.8864,2.8948,2.878,2.8948,9917600.0
2008-10-24 12:10:00,3.44,3.46,3.43,3.45,14201600.0,2.8948,2.9116,2.8864,2.9032,14201600.0
2008-10-24 12:15:00,3.45,3.45,3.43,3.44,10393600.0,2.9032,2.9032,2.8864,2.8948,10393600.0
2008-10-24 12:20:00,3.44,3.45,3.42,3.42,11379200.0,2.8948,2.9032,2.878,2.878,11379200.0
2008-10-24 12:25:00,3.42,3.43,3.4,3.4,11653600.0,2.878,2.8864,2.8611,2.8611,11653600.0
2008-10-24 12:30:00,3.4,3.41,3.39,3.4,11880400.0,2.8611,2.8695,2.8527,2.8611,11880400.0
2008-10-24 12:35:00,3.4,3.42,3.39,3.41,8506400.0,2.8611,2.878,2.8527,2.8695,8506400.0
2008-10-24 12:40:00,3.4,3.41,3.38,3.38,13616400.0,2.8611,2.8695,2.8443,2.8443,13616400.0
2008-10-24 12:45:00,3.38,3.39,3.37,3.39,13221600.0,2.8443,2.8527,2.8359,2.8527,13221600.0
2008-10-24 12:50:00,3.39,3.4,3.38,3.39,12415200.0,2.8527,2.8611,2.8443,2.8527,12415200.0
2008-10-24 12:55:00,3.39,3.4,3.37,3.38,12644800.0,2.8527,2.8611,2.8359,2.8443,12644800.0
2008-10-24 13:00:00,3.38,3.39,3.38,3.38,8752800.0,2.8443,2.8527,2.8443,2.8443,8752800.0
2008-10-24 13:05:00,3.38,3.39,3.38,3.38,9870000.0,2.8443,2.8527,2.8443,2.8443,9870000.0
2008-10-24 13:10:00,3.38,3.38,3.37,3.38,8898400.0,2.8443,2.8443,2.8359,2.8443,8898400.0
2008-10-24 13:15:00,3.38,3.41,3.37,3.4,14784000.0,2.8443,2.8695,2.8359,2.8611,14784000.0
2008-10-24 13:20:00,3.4,3.41,3.38,3.39,10903200.0,2.8611,2.8695,2.8443,2.8527,10903200.0
2008-10-24 13:25:00,3.39,3.39,3.37,3.38,8979600.0,2.8527,2.8527,2.8359,2.8443,8979600.0
2008-10-24 13:30:00,3.38,3.38,3.35,3.36,14067200.0,2.8443,2.8443,2.819,2.8275,14067200.0
2008-10-24 13:35:00,3.36,3.37,3.34,3.35,9959600.0,2.8275,2.8359,2.8106,2.819,9959600.0
2008-10-24 13:40:00,3.35,3.36,3.34,3.35,8769600.0,2.819,2.8275,2.8106,2.819,8769600.0
2008-10-24 13:45:00,3.35,3.35,3.32,3.32,17284400.0,2.819,2.819,2.7938,2.7938,17284400.0
2008-10-24 13:50:00,3.32,3.35,3.32,3.33,14008400.0,2.7938,2.819,2.7938,2.8022,14008400.0
2008-10-24 13:55:00,3.33,3.35,3.31,3.31,14798000.0,2.8022,2.819,2.7854,2.7854,14798000.0
2008-10-24 14:00:00,3.31,3.33,3.3,3.32,16279200.0,2.7854,2.8022,2.777,2.7938,16279200.0
2008-10-24 14:05:00,3.32,3.34,3.31,3.33,14985600.0,2.7938,2.8106,2.7854,2.8022,14985600.0
2008-10-24 14:10:00,3.33,3.36,3.33,3.34,16343600.0,2.8022,2.8275,2.8022,2.8106,16343600.0
2008-10-24 14:15:00,3.34,3.36,3.32,3.35,15019200.0,2.8106,2.8275,2.7938,2.819,15019200.0
2008-10-24 14:20:00,3.35,3.35,3.32,3.33,13577200.0,2.819,2.819,2.7938,2.8022,13577200.0
2008-10-24 14:25:00,3.33,3.34,3.32,3.33,13669600.0,2.8022,2.8106,2.7938,2.8022,13669600.0
2008-10-24 14:30:00,3.33,3.38,3.33,3.37,19938800.0,2.8022,2.8443,2.8022,2.8359,19938800.0
2008-10-24 14:35:00,3.37,3.38,3.36,3.37,16265200.0,2.8359,2.8443,2.8275,2.8359,16265200.0
2008-10-24 14:40:00,3.37,3.39,3.36,3.37,20728400.0,2.8359,2.8527,2.8275,2.8359,20728400.0
2008-10-24 14:45:00,3.37,3.37,3.35,3.37,19020400.0,2.8359,2.8359,2.819,2.8359,19020400.0
2008-10-24 14:50:00,3.37,3.39,3.36,3.39,16200800.0,2.8359,2.8527,2.8275,2.8527,16200800.0
2008-10-24 14:55:00,3.39,3.45,3.39,3.44,32118800.0,2.8527,2.9032,2.8527,2.8948,32118800.0
2008-10-24 15:00:00,3.44,3.47,3.43,3.43,32981200.0,2.8948,2.92,2.8864,2.8864,32981200.0
2008-10-24 15:05:00,3.43,3.44,3.41,3.43,20230000.0,2.8864,2.8948,2.8695,2.8864,20230000.0
2008-10-24 15:10:00,3.43,3.45,3.41,3.42,26633600.0,2.8864,2.9032,2.8695,2.878,26633600.0
2008-10-24 15:15:00,3.42,3.43,3.39,3.39,22780800.0,2.878,2.8864,2.8527,2.8527,22780800.0
2008-10-24 15:20:00,3.39,3.42,3.38,3.42,23556400.0,2.8527,2.878,2.8443,2.878,23556400.0
2008-10-24 15:25:00,3.41,3.43,3.39,3.42,21814800.0,2.8695,2.8864,2.8527,2.878,21814800.0
2008-10-24 15:30:00,3.42,3.42,3.39,3.41,22870400.0,2.878,2.878,2.8527,2.8695,22870400.0
2008-10-24 15:35:00,3.41,3.41,3.38,3.39,19597200.0,2.8695,2.8695,2.8443,2.8527,19597200.0
2008-10-24 15:40:00,3.39,3.43,3.39,3.42,21896000.0,2.8527,2.8864,2.8527,2.878,21896000.0
2008-10-24 15:45:00,3.42,3.45,3.4,3.45,27039600.0,2.878,2.9032,2.8611,2.9032,27039600.0
2008-10-24 15:50:00,3.44,3.5,3.44,3.5,42319200.0,2.8948,2.9453,2.8948,2.9453,42319200.0
2008-10-24 15:55:00,3.5,3.5,3.44,3.44,44993200.0,2.9453,2.9453,2.8948,2.8948,44993200.0
2008-10-27 09:30:00,3.4,3.46,3.39,3.46,28204400.0,2.8611,2.9116,2.8527,2.9116,28204400.0
2008-10-27 09:35:00,3.46,3.47,3.42,3.46,25760000.0,2.9116,2.92,2.878,2.9116,25760000.0
2008-10-27 09:40:00,3.46,3.47,3.44,3.47,31774400.0,2.9116,2.92,2.8948,2.92,31774400.0
2008-10-27 09:45:00,3.47,3.48,3.43,3.43,24228400.0,2.92,2.9284,2.8864,2.8864,24228400.0
2008-10-27 09:50:00,3.43,3.45,3.42,3.44,21985600.0,2.8864,2.9032,2.878,2.8948,21985600.0
2008-10-27 09:55:00,3.44,3.45,3.43,3.45,23444400.0,2.8948,2.9032,2.8864,2.9032,23444400.0
2008-10-27 10:00:00,3.45,3.49,3.44,3.47,31950800.0,2.9032,2.9369,2.8948,2.92,31950800.0
2008-10-27 10:05:00,3.47,3.48,3.44,3.45,20605200.0,2.92,2.9284,2.8948,2.9032,20605200.0
2008-10-27 10:10:00,3.45,3.46,3.43,3.43,16746800.0,2.9032,2.9116,2.8864,2.8864,16746800.0
2008-10-27 10:15:00,3.43,3.44,3.4,3.41,18264400.0,2.8864,2.8948,2.8611,2.8695,18264400.0
2008-10-27 10:20:00,3.41,3.44,3.4,3.42,18037600.0,2.8695,2.8948,2.8611,2.878,18037600.0
2008-10-27 10:25:00,3.42,3.44,3.41,3.41,17505600.0,2.878,2.8948,2.8695,2.8695,17505600.0
2008-10-27 10:30:00,3.41,3.42,3.39,3.4,19838000.0,2.8695,2.878,2.8527,2.8611,19838000.0
2008-10-27 10:35:00,3.4,3.41,3.38,3.39,18701200.0,2.8611,2.8695,2.8443,2.8527,18701200.0
2008-10-27 10:40:00,3.39,3.4,3.37,3.38,17057600.0,2.8527,2.8611,2.8359,2.8443,17057600.0
2008-10-27 10:45:00,3.38,3.4,3.38,3.39,13398000.0,2.8443,2.8611,2.8443,2.8527,13398000.0
2008-10-27 10:50:00,3.39,3.41,3.38,3.39,14963200.0,2.8527,2.8695,2.8443,2.8527,14963200.0
2008-10-27 10:55:00,3.38,3.42,3.38,3.41,11726400.0,2.8443,2.878,2.8443,2.8695,11726400.0
2008-10-27 11:00:00,3.41,3.42,3.39,3.39,11071200.0,2.8695,2.878,2.8527,2.8527,11071200.0
2008-10-27 11:05:00,3.39,3.43,3.39,3.42,13742400.0,2.8527,2.8864,2.8527,2.878,13742400.0
2008-10-27 11:10:00,3.42,3.44,3.41,3.44,14568400.0,2.878,2.8948,2.8695,2.8948,14568400.0
2008-10-27 11:15:00,3.44,3.44,3.41,3.41,14324800.0,2.8948,2.8948,2.8695,2.8695,14324800.0
2008-10-27 11:20:00,3.42,3.43,3.4,3.41,10539200.0,2.878,2.8864,2.8611,2.8695,10539200.0
2008-10-27 11:25:00,3.41,3.42,3.39,3.41,9618000.0,2.8695,2.878,2.8527,2.8695,9618000.0
2008-10-27 11:30:00,3.41,3.42,3.38,3.38,15369200.0,2.8695,2.878,2.8443,2.8443,15369200.0
2008-10-27 11:35:00,3.39,3.4,3.38,3.38,12947200.0,2.8527,2.8611,2.8443,2.8443,12947200.0
2008-10-27 11:40:00,3.38,3.41,3.38,3.41,11121600.0,2.8443,2.8695,2.8443,2.8695,11121600.0
2008-10-27 11:45:00,3.41,3.42,3.39,3.39,10780000.0,2.8695,2.878,2.8527,2.8527,10780000.0
2008-10-27 11:50:00,3.39,3.41,3.38,3.4,9380000.0,2.8527,2.8695,2.8443,2.8611,9380000.0
2008-10-27 11:55:00,3.39,3.41,3.38,3.4,11040400.0,2.8527,2.8695,2.8443,2.8611,11040400.0
2008-10-27 12:00:00,3.4,3.41,3.4,3.4,10539200.0,2.8611,2.8695,2.8611,2.8611,10539200.0
2008-10-27 12:05:00,3.4,3.43,3.39,3.42,12832400.0,2.8611,2.8864,2.8527,2.878,12832400.0
2008-10-27 12:10:00,3.42,3.43,3.41,3.42,11956000.0,2.878,2.8864,2.8695,2.878,11956000.0
2008-10-27 12:15:00,3.42,3.42,3.39,3.4,9912000.0,2.878,2.878,2.8527,2.8611,9912000.0
2008-10-27 12:20:00,3.4,3.41,3.39,3.4,8433600.0,2.8611,2.8695,2.8527,2.8611,8433600.0
2008-10-27 12:25:00,3.4,3.42,3.39,3.4,9903600.0,2.8611,2.878,2.8527,2.8611,9903600.0
2008-10-27 12:30:00,3.4,3.42,3.39,3.42,8302000.0,2.8611,2.878,2.8527,2.878,8302000.0
2008-10-27 12:35:00,3.42,3.43,3.41,3.42,10869600.0,2.878,2.8864,2.8695,2.878,10869600.0
2008-10-27 12:40:00,3.42,3.44,3.42,3.43,13958000.0,2.878,2.8948,2.878,2.8864,13958000.0
2008-10-27 12:45:00,3.43,3.44,3.42,3.43,9357600.0,2.8864,2.8948,2.878,2.8864,9357600.0
2008-10-27 12:50:00,3.43,3.46,3.43,3.45,15173200.0,2.8864,2.9116,2.8864,2.9032,15173200.0
2008-10-27 12:55:00,3.45,3.46,3.44,3.46,12490800.0,2.9032,2.9116,2.8948,2.9116,12490800.0
2008-10-27 13:00:00,3.46,3.46,3.45,3.45,12583200.0,2.9116,2.9116,2.9032,2.9032,12583200.0
2008-10-27 13:05:00,3.45,3.46,3.43,3.44,9632000.0,2.9032,2.9116,2.8864,2.8948,9632000.0
2008-10-27 13:10:00,3.44,3.44,3.43,3.43,10847200.0,2.8948,2.8948,2.8864,2.8864,10847200.0
2008-10-27 13:15:00,3.43,3.44,3.43,3.43,7067200.0,2.8864,2.8948,2.8864,2.8864,7067200.0
2008-10-27 13:20:00,3.43,3.46,3.43,3.45,9352000.0,2.8864,2.9116,2.8864,2.9032,9352000.0
2008-10-27 13:25:00,3.45,3.46,3.45,3.46,9360400.0,2.9032,2.9116,2.9032,2.9116,9360400.0
2008-10-27 13:30:00,3.46,3.47,3.45,3.47,14050400.0,2.9116,2.92,2.9032,2.92,14050400.0
2008-10-27 13:35:00,3.47,3.47,3.45,3.45,9671200.0,2.92,2.92,2.9032,2.9032,9671200.0
2008-10-27 13:40:00,3.45,3.47,3.45,3.47,9626400.0,2.9032,2.92,2.9032,2.92,9626400.0
2008-10-27 13:45:00,3.47,3.47,3.45,3.46,12418000.0,2.92,2.92,2.9032,2.9116,12418000.0
2008-10-27 13:50:00,3.46,3.46,3.44,3.45,8386000.0,2.9116,2.9116,2.8948,2.9032,8386000.0
2008-10-27 13:55:00,3.45,3.45,3.44,3.45,8372000.0,2.9032,2.9032,2.8948,2.9032,8372000.0
2008-10-27 14:00:00,3.45,3.46,3.44,3.44,10032400.0,2.9032,2.9116,2.8948,2.8948,10032400.0
2008-10-27 14:05:00,3.44,3.46,3.44,3.46,9800000.0,2.8948,2.9116,2.8948,2.9116,9800000.0
2008-10-27 14:10:00,3.46,3.46,3.43,3.44,12222000.0,2.9116,2.9116,2.8864,2.8948,12222000.0
2008-10-27 14:15:00,3.44,3.44,3.43,3.43,10172400.0,2.8948,2.8948,2.8864,2.8864,10172400.0
2008-10-27 14:20:00,3.43,3.44,3.42,3.43,12280800.0,2.8864,2.8948,2.878,2.8864,12280800.0
2008-10-27 14:25:00,3.43,3.43,3.41,3.41,12129600.0,2.8864,2.8864,2.8695,2.8695,12129600.0
2008-10-27 14:30:00,3.41,3.42,3.4,3.4,15668800.0,2.8695,2.878,2.8611,2.8611,15668800.0
2008-10-27 14:35:00,3.4,3.41,3.39,3.39,13008800.0,2.8611,2.8695,2.8527,2.8527,13008800.0
2008-10-27 14:40:00,3.4,3.42,3.39,3.41,11172000.0,2.8611,2.878,2.8527,2.8695,11172000.0
2008-10-27 14:45:00,3.41,3.42,3.4,3.4,9867200.0,2.8695,2.878,2.8611,2.8611,9867200.0
2008-10-27 14:50:00,3.4,3.41,3.38,3.4,17337600.0,2.8611,2.8695,2.8443,2.8611,17337600.0
2008-10-27 14:55:00,3.4,3.4,3.37,3.37,13280400.0,2.8611,2.8611,2.8359,2.8359,13280400.0
2008-10-27 15:00:00,3.37,3.39,3.37,3.38,13689200.0,2.8359,2.8527,2.8359,2.8443,13689200.0
2008-10-27 15:05:00,3.38,3.4,3.38,3.4,13832000.0,2.8443,2.8611,2.8443,2.8611,13832000.0
2008-10-27 15:10:00,3.4,3.41,3.39,3.4,15486800.0,2.8611,2.8695,2.8527,2.8611,15486800.0
2008-10-27 15:15:00,3.4,3.41,3.39,3.39,13616400.0,2.8611,2.8695,2.8527,2.8527,13616400.0
2008-10-27 15:20:00,3.39,3.41,3.38,3.38,16248400.0,2.8527,2.8695,2.8443,2.8443,16248400.0
2008-10-27 15:25:00,3.38,3.39,3.37,3.39,15772400.0,2.8443,2.8527,2.8359,2.8527,15772400.0
2008-10-27 15:30:00,3.39,3.39,3.38,3.38,16629200.0,2.8527,2.8527,2.8443,2.8443,16629200.0
2008-10-27 15:35:00,3.38,3.38,3.34,3.36,24382400.0,2.8443,2.8443,2.8106,2.8275,24382400.0
2008-10-27 15:40:00,3.36,3.37,3.34,3.35,17539200.0,2.8275,2.8359,2.8106,2.819,17539200.0
2008-10-27 15:45:00,3.35,3.35,3.33,3.35,22304800.0,2.819,2.819,2.8022,2.819,22304800.0
2008-10-27 15:50:00,3.35,3.35,3.31,3.31,27459600.0,2.819,2.819,2.7854,2.7854,27459600.0
2008-10-27 15:55:00,3.31,3.31,3.28,3.29,33653200.0,2.7854,2.7854,2.7601,2.7686,33653200.0
2008-10-28 09:30:00,3.41,3.42,3.37,3.38,37301600.0,2.8695,2.878,2.8359,2.8443,37301600.0
2008-10-28 09:35:00,3.38,3.4,3.37,3.38,27557600.0,2.8443,2.8611,2.8359,2.8443,27557600.0
2008-10-28 09:40:00,3.37,3.41,3.37,3.39,26583200.0,2.8359,2.8695,2.8359,2.8527,26583200.0
2008-10-28 09:45:00,3.39,3.43,3.39,3.41,30926000.0,2.8527,2.8864,2.8527,2.8695,30926000.0
2008-10-28 09:50:00,3.42,3.42,3.39,3.42,24668000.0,2.878,2.878,2.8527,2.878,24668000.0
2008-10-28 09:55:00,3.42,3.43,3.4,3.4,27389600.0,2.878,2.8864,2.8611,2.8611,27389600.0
2008-10-28 10:00:00,3.4,3.41,3.36,3.37,29433600.0,2.8611,2.8695,2.8275,2.8359,29433600.0
2008-10-28 10:05:00,3.38,3.4,3.38,3.39,22212400.0,2.8443,2.8611,2.8443,2.8527,22212400.0
2008-10-28 10:10:00,3.39,3.41,3.38,3.4,19840800.0,2.8527,2.8695,2.8443,2.8611,19840800.0
2008-10-28 10:15:00,3.4,3.4,3.37,3.37,26622400.0,2.8611,2.8611,2.8359,2.8359,26622400.0
2008-10-28 10:20:00,3.37,3.38,3.35,3.36,25253200.0,2.8359,2.8443,2.819,2.8275,25253200.0
2008-10-28 10:25:00,3.36,3.37,3.35,3.35,20944000.0,2.8275,2.8359,2.819,2.819,20944000.0
2008-10-28 10:30:00,3.35,3.36,3.34,3.35,22671600.0,2.819,2.8275,2.8106,2.819,22671600.0
2008-10-28 10:35:00,3.35,3.38,3.35,3.35,22957200.0,2.819,2.8443,2.819,2.819,22957200.0
2008-10-28 10:40:00,3.36,3.36,3.32,3.34,24570000.0,2.8275,2.8275,2.7938,2.8106,24570000.0
2008-10-28 10:45:00,3.34,3.37,3.32,3.36,24712800.0,2.8106,2.8359,2.7938,2.8275,24712800.0
2008-10-28 10:50:00,3.36,3.37,3.32,3.32,17802400.0,2.8275,2.8359,2.7938,2.7938,17802400.0
2008-10-28 10:55:00,3.32,3.33,3.3,3.31,21204400.0,2.7938,2.8022,2.777,2.7854,21204400.0
2008-10-28 11:00:00,3.31,3.35,3.31,3.34,21442400.0,2.7854,2.819,2.7854,2.8106,21442400.0
2008-10-28 11:05:00,3.34,3.35,3.32,3.33,15752800.0,2.8106,2.819,2.7938,2.8022,15752800.0
2008-10-28 11:10:00,3.33,3.35,3.33,3.35,16318400.0,2.8022,2.819,2.8022,2.819,16318400.0
2008-10-28 11:15:00,3.35,3.36,3.34,3.36,17021200.0,2.819,2.8275,2.8106,2.8275,17021200.0
2008-10-28 11:20:00,3.36,3.37,3.34,3.34,16114000.0,2.8275,2.8359,2.8106,2.8106,16114000.0
2008-10-28 11:25:00,3.34,3.36,3.34,3.36,11869200.0,2.8106,2.8275,2.8106,2.8275,11869200.0
2008-10-28 11:30:00,3.36,3.38,3.35,3.37,15526000.0,2.8275,2.8443,2.819,2.8359,15526000.0
2008-10-28 11:35:00,3.37,3.38,3.36,3.38,15414000.0,2.8359,2.8443,2.8275,2.8443,15414000.0
2008-10-28 11:40:00,3.37,3.38,3.36,3.37,14848400.0,2.8359,2.8443,2.8275,2.8359,14848400.0
2008-10-28 11:45:00,3.37,3.37,3.35,3.35,11435200.0,2.8359,2.8359,2.819,2.819,11435200.0
2008-10-28 11:50:00,3.35,3.36,3.33,3.34,11594800.0,2.819,2.8275,2.8022,2.8106,11594800.0
2008-10-28 11:55:00,3.34,3.35,3.33,3.34,10850000.0,2.8106,2.819,2.8022,2.8106,10850000.0
2008-10-28 12:00:00,3.34,3.34,3.33,3.34,12829600.0,2.8106,2.8106,2.8022,2.8106,12829600.0
2008-10-28 12:05:00,3.34,3.36,3.33,3.36,11365200.0,2.8106,2.8275,2.8022,2.8275,11365200.0
2008-10-28 12:10:00,3.36,3.36,3.35,3.36,8523200.0,2.8275,2.8275,2.819,2.8275,8523200.0
2008-10-28 12:15:00,3.36,3.37,3.36,3.37,11771200.0,2.8275,2.8359,2.8275,2.8359,11771200.0
2008-10-28 12:20:00,3.37,3.37,3.36,3.36,8260000.0,2.8359,2.8359,2.8275,2.8275,8260000.0
2008-10-28 12:25:00,3.36,3.36,3.33,3.34,7826000.0,2.8275,2.8275,2.8022,2.8106,7826000.0
2008-10-28 12:30:00,3.34,3.36,3.34,3.35,11230800.0,2.8106,2.8275,2.8106,2.819,11230800.0
2008-10-28 12:35:00,3.35,3.36,3.35,3.35,9074800.0,2.819,2.8275,2.819,2.819,9074800.0
2008-10-28 12:40:00,3.36,3.37,3.35,3.36,9178400.0,2.8275,2.8359,2.819,2.8275,9178400.0
2008-10-28 12:45:00,3.36,3.37,3.36,3.36,9626400.0,2.8275,2.8359,2.8275,2.8275,9626400.0
2008-10-28 12:50:00,3.37,3.38,3.36,3.36,10544800.0,2.8359,2.8443,2.8275,2.8275,10544800.0
2008-10-28 12:55:00,3.36,3.37,3.35,3.36,10458000.0,2.8275,2.8359,2.819,2.8275,10458000.0
2008-10-28 13:00:00,3.36,3.36,3.36,3.36,7554400.0,2.8275,2.8275,2.8275,2.8275,7554400.0
2008-10-28 13:05:00,3.36,3.37,3.36,3.36,13918800.0,2.8275,2.8359,2.8275,2.8275,13918800.0
2008-10-28 13:10:00,3.36,3.38,3.36,3.38,15554000.0,2.8275,2.8443,2.8275,2.8443,15554000.0
2008-10-28 13:15:00,3.38,3.38,3.37,3.38,16046800.0,2.8443,2.8443,2.8359,2.8443,16046800.0
2008-10-28 13:20:00,3.38,3.39,3.37,3.38,12297600.0,2.8443,2.8527,2.8359,2.8443,12297600.0
2008-10-28 13:25:00,3.38,3.39,3.36,3.37,10354400.0,2.8443,2.8527,2.8275,2.8359,10354400.0
2008-10-28 13:30:00,3.37,3.37,3.36,3.37,8052800.0,2.8359,2.8359,2.8275,2.8359,8052800.0
2008-10-28 13:35:00,3.37,3.37,3.34,3.35,11645200.0,2.8359,2.8359,2.8106,2.819,11645200.0
2008-10-28 13:40:00,3.35,3.35,3.34,3.35,9100000.0,2.819,2.819,2.8106,2.819,9100000.0
2008-10-28 13:45:00,3.35,3.36,3.34,3.34,9063600.0,2.819,2.8275,2.8106,2.8106,9063600.0
2008-10-28 13:50:00,3.34,3.35,3.33,3.34,10676400.0,2.8106,2.819,2.8022,2.8106,10676400.0
2008-10-28 13:55:00,3.34,3.34,3.32,3.33,16010400.0,2.8106,2.8106,2.7938,2.8022,16010400.0
2008-10-28 14:00:00,3.33,3.33,3.32,3.33,10530800.0,2.8022,2.8022,2.7938,2.8022,10530800.0
2008-10-28 14:05:00,3.33,3.34,3.33,3.33,11312000.0,2.8022,2.8106,2.8022,2.8022,11312000.0
2008-10-28 14:10:00,3.33,3.36,3.32,3.35,13997200.0,2.8022,2.8275,2.7938,2.819,13997200.0
2008-10-28 14:15:00,3.35,3.37,3.35,3.36,15363600.0,2.819,2.8359,2.819,2.8275,15363600.0
2008-10-28 14:20:00,3.36,3.38,3.35,3.37,14436800.0,2.8275,2.8443,2.819,2.8359,14436800.0
2008-10-28 14:25:00,3.37,3.38,3.37,3.38,15038800.0,2.8359,2.8443,2.8359,2.8443,15038800.0
2008-10-28 14:30:00,3.38,3.4,3.38,3.39,20610800.0,2.8443,2.8611,2.8443,2.8527,20610800.0
2008-10-28 14:35:00,3.39,3.39,3.38,3.39,16016000.0,2.8527,2.8527,2.8443,2.8527,16016000.0
2008-10-28 14:40:00,3.39,3.42,3.38,3.41,23304400.0,2.8527,2.878,2.8443,2.8695,23304400.0
2008-10-28 14:45:00,3.41,3.42,3.4,3.41,24749200.0,2.8695,2.878,2.8611,2.8695,24749200.0
2008-10-28 14:50:00,3.41,3.44,3.41,3.44,30856000.0,2.8695,2.8948,2.8695,2.8948,30856000.0
2008-10-28 14:55:00,3.44,3.44,3.43,3.43,28669200.0,2.8948,2.8948,2.8864,2.8864,28669200.0
2008-10-28 15:00:00,3.43,3.45,3.41,3.44,26188400.0,2.8864,2.9032,2.8695,2.8948,26188400.0
2008-10-28 15:05:00,3.44,3.44,3.42,3.42,22002400.0,2.8948,2.8948,2.878,2.878,22002400.0
2008-10-28 15:10:00,3.42,3.46,3.42,3.45,30508800.0,2.878,2.9116,2.878,2.9032,30508800.0
2008-10-28 15:15:00,3.45,3.47,3.44,3.47,30340800.0,2.9032,2.92,2.8948,2.92,30340800.0
2008-10-28 15:20:00,3.47,3.5,3.47,3.49,41574400.0,2.92,2.9453,2.92,2.9369,41574400.0
2008-10-28 15:25:00,3.49,3.5,3.48,3.49,33110000.0,2.9369,2.9453,2.9284,2.9369,33110000.0
2008-10-28 15:30:00,3.49,3.49,3.45,3.48,28075600.0,2.9369,2.9369,2.9032,2.9284,28075600.0
2008-10-28 15:35:00,3.48,3.53,3.48,3.51,36898400.0,2.9284,2.9705,2.9284,2.9537,36898400.0
2008-10-28 15:40:00,3.52,3.54,3.51,3.52,34031200.0,2.9621,2.9789,2.9537,2.9621,34031200.0
2008-10-28 15:45:00,3.53,3.55,3.52,3.54,35235200.0,2.9705,2.9873,2.9621,2.9789,35235200.0
2008-10-28 15:50:00,3.54,3.57,3.54,3.57,37920400.0,2.9789,3.0042,2.9789,3.0042,37920400.0
2008-10-28 15:55:00,3.57,3.59,3.56,3.58,54560800.0,3.0042,3.021,2.9958,3.0126,54560800.0
2008-10-29 09:30:00,3.6,3.62,3.59,3.6,43338400.0,3.0294,3.0463,3.021,3.0294,43338400.0
2008-10-29 09:35:00,3.6,3.62,3.57,3.62,35767200.0,3.0294,3.0463,3.0042,3.0463,35767200.0
2008-10-29 09:40:00,3.62,3.67,3.61,3.67,50310400.0,3.0463,3.0883,3.0378,3.0883,50310400.0
2008-10-29 09:45:00,3.67,3.68,3.64,3.66,31026800.0,3.0883,3.0967,3.0631,3.0799,31026800.0
2008-10-29 09:50:00,3.66,3.66,3.63,3.64,24623200.0,3.0799,3.0799,3.0547,3.0631,24623200.0
2008-10-29 09:55:00,3.64,3.69,3.64,3.68,33300400.0,3.0631,3.1052,3.0631,3.0967,33300400.0
2008-10-29 10:00:00,3.68,3.68,3.66,3.67,24662400.0,3.0967,3.0967,3.0799,3.0883,24662400.0
2008-10-29 10:05:00,3.67,3.72,3.67,3.72,36069600.0,3.0883,3.1304,3.0883,3.1304,36069600.0
2008-10-29 10:10:00,3.72,3.75,3.7,3.74,32813200.0,3.1304,3.1556,3.1136,3.1472,32813200.0
2008-10-29 10:15:00,3.74,3.78,3.74,3.76,41711600.0,3.1472,3.1809,3.1472,3.1641,41711600.0
2008-10-29 10:20:00,3.76,3.79,3.75,3.77,33734400.0,3.1641,3.1893,3.1556,3.1725,33734400.0
2008-10-29 10:25:00,3.77,3.81,3.77,3.8,38732400.0,3.1725,3.2061,3.1725,3.1977,38732400.0
2008-10-29 10:30:00,3.8,3.81,3.76,3.77,40625200.0,3.1977,3.2061,3.1641,3.1725,40625200.0
2008-10-29 10:35:00,3.77,3.78,3.73,3.73,33247200.0,3.1725,3.1809,3.1388,3.1388,33247200.0
2008-10-29 10:40:00,3.73,3.74,3.72,3.74,26944400.0,3.1388,3.1472,3.1304,3.1472,26944400.0
2008-10-29 10:45:00,3.74,3.74,3.71,3.71,22038800.0,3.1472,3.1472,3.122,3.122,22038800.0
2008-10-29 10:50:00,3.71,3.73,3.71,3.71,19448800.0,3.122,3.1388,3.122,3.122,19448800.0
2008-10-29 10:55:00,3.71,3.73,3.7,3.72,16786000.0,3.122,3.1388,3.1136,3.1304,16786000.0
2008-10-29 11:00:00,3.72,3.74,3.71,3.74,17208800.0,3.1304,3.1472,3.122,3.1472,17208800.0
2008-10-29 11:05:00,3.74,3.76,3.73,3.74,18771200.0,3.1472,3.1641,3.1388,3.1472,18771200.0
2008-10-29 11:10:00,3.74,3.75,3.73,3.75,12138000.0,3.1472,3.1556,3.1388,3.1556,12138000.0
2008-10-29 11:15:00,3.75,3.76,3.74,3.76,14557200.0,3.1556,3.1641,3.1472,3.1641,14557200.0
2008-10-29 11:20:00,3.76,3.77,3.74,3.76,14593600.0,3.1641,3.1725,3.1472,3.1641,14593600.0
2008-10-29 11:25:00,3.76,3.77,3.75,3.76,15402800.0,3.1641,3.1725,3.1556,3.1641,15402800.0
2008-10-29 11:30:00,3.76,3.77,3.74,3.75,11902800.0,3.1641,3.1725,3.1472,3.1556,11902800.0
2008-10-29 11:35:00,3.75,3.76,3.75,3.76,10119200.0,3.1556,3.1641,3.1556,3.1641,10119200.0
2008-10-29 11:40:00,3.76,3.76,3.75,3.75,8052800.0,3.1641,3.1641,3.1556,3.1556,8052800.0
2008-10-29 11:45:00,3.75,3.78,3.75,3.78,10973200.0,3.1556,3.1809,3.1556,3.1809,10973200.0
2008-10-29 11:50:00,3.78,3.79,3.77,3.79,16763600.0,3.1809,3.1893,3.1725,3.1893,16763600.0
2008-10-29 11:55:00,3.79,3.8,3.78,3.79,13120800.0,3.1893,3.1977,3.1809,3.1893,13120800.0
2008-10-29 12:00:00,3.79,3.8,3.77,3.77,13599600.0,3.1893,3.1977,3.1725,3.1725,13599600.0
2008-10-29 12:05:00,3.77,3.78,3.76,3.76,10690400.0,3.1725,3.1809,3.1641,3.1641,10690400.0
2008-10-29 12:10:00,3.76,3.78,3.76,3.78,8078000.0,3.1641,3.1809,3.1641,3.1809,8078000.0
2008-10-29 12:15:00,3.78,3.79,3.77,3.79,10284400.0,3.1809,3.1893,3.1725,3.1893,10284400.0
2008-10-29 12:20:00,3.79,3.8,3.79,3.8,10701600.0,3.1893,3.1977,3.1893,3.1977,10701600.0
2008-10-29 12:25:00,3.8,3.82,3.8,3.82,19370400.0,3.1977,3.2146,3.1977,3.2146,19370400.0
2008-10-29 12:30:00,3.82,3.85,3.82,3.83,27328000.0,3.2146,3.2398,3.2146,3.223,27328000.0
2008-10-29 12:35:00,3.83,3.84,3.82,3.83,19530000.0,3.223,3.2314,3.2146,3.223,19530000.0
2008-10-29 12:40:00,3.83,3.83,3.81,3.82,15612800.0,3.223,3.223,3.2061,3.2146,15612800.0
2008-10-29 12:45:00,3.82,3.82,3.81,3.82,13185200.0,3.2146,3.2146,3.2061,3.2146,13185200.0
2008-10-29 12:50:00,3.82,3.83,3.81,3.82,11536000.0,3.2146,3.223,3.2061,3.2146,11536000.0
2008-10-29 12:55:00,3.82,3.84,3.81,3.82,10942400.0,3.2146,3.2314,3.2061,3.2146,10942400.0
2008-10-29 13:00:00,3.82,3.83,3.81,3.81,13014400.0,3.2146,3.223,3.2061,3.2061,13014400.0
2008-10-29 13:05:00,3.81,3.82,3.81,3.82,9077600.0,3.2061,3.2146,3.2061,3.2146,9077600.0
2008-10-29 13:10:00,3.82,3.82,3.81,3.81,9122400.0,3.2146,3.2146,3.2061,3.2061,9122400.0
2008-10-29 13:15:00,3.81,3.82,3.81,3.82,9209200.0,3.2061,3.2146,3.2061,3.2146,9209200.0
2008-10-29 13:20:00,3.82,3.84,3.81,3.84,13504400.0,3.2146,3.2314,3.2061,3.2314,13504400.0
2008-10-29 13:25:00,3.84,3.85,3.83,3.84,15870400.0,3.2314,3.2398,3.223,3.2314,15870400.0
2008-10-29 13:30:00,3.84,3.86,3.84,3.84,17539200.0,3.2314,3.2482,3.2314,3.2314,17539200.0
2008-10-29 13:35:00,3.84,3.85,3.83,3.84,13260800.0,3.2314,3.2398,3.223,3.2314,13260800.0
2008-10-29 13:40:00,3.84,3.84,3.82,3.82,12370400.0,3.2314,3.2314,3.2146,3.2146,12370400.0
2008-10-29 13:45:00,3.82,3.84,3.82,3.83,11141200.0,3.2146,3.2314,3.2146,3.223,11141200.0
2008-10-29 13:50:00,3.83,3.85,3.83,3.85,13157200.0,3.223,3.2398,3.223,3.2398,13157200.0
2008-10-29 13:55:00,3.85,3.85,3.83,3.83,18004000.0,3.2398,3.2398,3.223,3.223,18004000.0
2008-10-29 14:00:00,3.83,3.85,3.82,3.82,13837600.0,3.223,3.2398,3.2146,3.2146,13837600.0
2008-10-29 14:05:00,3.82,3.82,3.8,3.81,15523200.0,3.2146,3.2146,3.1977,3.2061,15523200.0
2008-10-29 14:10:00,3.81,3.84,3.8,3.82,9769200.0,3.2061,3.2314,3.1977,3.2146,9769200.0
2008-10-29 14:15:00,3.83,3.86,3.77,3.81,31376800.0,3.223,3.2482,3.1725,3.2061,31376800.0
2008-10-29 14:20:00,3.81,3.87,3.76,3.78,47994800.0,3.2061,3.2566,3.1641,3.1809,47994800.0
2008-10-29 14:25:00,3.78,3.81,3.75,3.81,40793200.0,3.1809,3.2061,3.1556,3.2061,40793200.0
2008-10-29 14:30:00,3.81,3.81,3.74,3.75,35456400.0,3.2061,3.2061,3.1472,3.1556,35456400.0
2008-10-29 14:35:00,3.75,3.8,3.75,3.8,34319600.0,3.1556,3.1977,3.1556,3.1977,34319600.0
2008-10-29 14:40:00,3.8,3.84,3.79,3.82,42324800.0,3.1977,3.2314,3.1893,3.2146,42324800.0
2008-10-29 14:45:00,3.82,3.86,3.82,3.85,34473600.0,3.2146,3.2482,3.2146,3.2398,34473600.0
2008-10-29 14:50:00,3.85,3.85,3.8,3.81,35666400.0,3.2398,3.2398,3.1977,3.2061,35666400.0
2008-10-29 14:55:00,3.81,3.83,3.8,3.83,29358000.0,3.2061,3.223,3.1977,3.223,29358000.0
2008-10-29 15:00:00,3.83,3.84,3.81,3.82,27862800.0,3.223,3.2314,3.2061,3.2146,27862800.0
2008-10-29 15:05:00,3.82,3.84,3.81,3.82,24432800.0,3.2146,3.2314,3.2061,3.2146,24432800.0
2008-10-29 15:10:00,3.82,3.85,3.81,3.85,28417200.0,3.2146,3.2398,3.2061,3.2398,28417200.0
2008-10-29 15:15:00,3.85,3.88,3.84,3.87,35994000.0,3.2398,3.265,3.2314,3.2566,35994000.0
2008-10-29 15:20:00,3.88,3.91,3.87,3.9,44301600.0,3.265,3.2903,3.2566,3.2819,44301600.0
2008-10-29 15:25:00,3.9,3.91,3.89,3.89,33614000.0,3.2819,3.2903,3.2735,3.2735,33614000.0
2008-10-29 15:30:00,3.89,3.91,3.84,3.85,38637200.0,3.2735,3.2903,3.2314,3.2398,38637200.0
2008-10-29 15:35:00,3.85,3.86,3.82,3.84,35106400.0,3.2398,3.2482,3.2146,3.2314,35106400.0
2008-10-29 15:40:00,3.84,3.88,3.84,3.87,35324800.0,3.2314,3.265,3.2314,3.2566,35324800.0
2008-10-29 15:45:00,3.87,3.91,3.86,3.88,36601600.0,3.2566,3.2903,3.2482,3.265,36601600.0
2008-10-29 15:50:00,3.88,3.89,3.77,3.79,35568400.0,3.265,3.2735,3.1725,3.1893,35568400.0
2008-10-29 15:55:00,3.78,3.81,3.72,3.73,41778800.0,3.1809,3.2061,3.1304,3.1388,41778800.0
2008-10-30 09:30:00,3.87,3.89,3.85,3.87,38967600.0,3.2566,3.2735,3.2398,3.2566,38967600.0
2008-10-30 09:35:00,3.87,3.88,3.84,3.86,29772400.0,3.2566,3.265,3.2314,3.2482,29772400.0
2008-10-30 09:40:00,3.86,3.9,3.85,3.89,28898800.0,3.2482,3.2819,3.2398,3.2735,28898800.0
2008-10-30 09:45:00,3.9,3.94,3.89,3.93,39863600.0,3.2819,3.3155,3.2735,3.3071,39863600.0
2008-10-30 09:50:00,3.93,3.93,3.9,3.9,34462400.0,3.3071,3.3071,3.2819,3.2819,34462400.0
2008-10-30 09:55:00,3.9,3.93,3.89,3.91,31295600.0,3.2819,3.3071,3.2735,3.2903,31295600.0
2008-10-30 10:00:00,3.91,3.92,3.89,3.91,22671600.0,3.2903,3.2987,3.2735,3.2903,22671600.0
2008-10-30 10:05:00,3.91,3.94,3.9,3.93,38024000.0,3.2903,3.3155,3.2819,3.3071,38024000.0
2008-10-30 10:10:00,3.93,3.94,3.92,3.93,26051200.0,3.3071,3.3155,3.2987,3.3071,26051200.0
2008-10-30 10:15:00,3.93,3.93,3.9,3.9,24458000.0,3.3071,3.3071,3.2819,3.2819,24458000.0
2008-10-30 10:20:00,3.9,3.91,3.89,3.9,26317200.0,3.2819,3.2903,3.2735,3.2819,26317200.0
2008-10-30 10:25:00,3.9,3.91,3.89,3.89,24852800.0,3.2819,3.2903,3.2735,3.2735,24852800.0
2008-10-30 10:30:00,3.89,3.91,3.89,3.9,22610000.0,3.2735,3.2903,3.2735,3.2819,22610000.0
2008-10-30 10:35:00,3.9,3.91,3.89,3.9,23270800.0,3.2819,3.2903,3.2735,3.2819,23270800.0
2008-10-30 10:40:00,3.9,3.91,3.89,3.9,24897600.0,3.2819,3.2903,3.2735,3.2819,24897600.0
2008-10-30 10:45:00,3.9,3.92,3.87,3.89,42011200.0,3.2819,3.2987,3.2566,3.2735,42011200.0
2008-10-30 10:50:00,3.89,3.91,3.88,3.91,16500400.0,3.2735,3.2903,3.265,3.2903,16500400.0
2008-10-30 10:55:00,3.91,3.91,3.9,3.9,14954800.0,3.2903,3.2903,3.2819,3.2819,14954800.0
2008-10-30 11:00:00,3.9,3.93,3.9,3.92,22372000.0,3.2819,3.3071,3.2819,3.2987,22372000.0
2008-10-30 11:05:00,3.92,3.93,3.91,3.93,14630000.0,3.2987,3.3071,3.2903,3.3071,14630000.0
2008-10-30 11:10:00,3.93,3.95,3.93,3.93,22685600.0,3.3071,3.324,3.3071,3.3071,22685600.0
2008-10-30 11:15:00,3.93,3.94,3.91,3.92,18250400.0,3.3071,3.3155,3.2903,3.2987,18250400.0
2008-10-30 11:20:00,3.92,3.93,3.92,3.92,14593600.0,3.2987,3.3071,3.2987,3.2987,14593600.0
2008-10-30 11:25:00,3.92,3.92,3.91,3.92,16735600.0,3.2987,3.2987,3.2903,3.2987,16735600.0
2008-10-30 11:30:00,3.92,3.93,3.9,3.9,22150800.0,3.2987,3.3071,3.2819,3.2819,22150800.0
2008-10-30 11:35:00,3.9,3.91,3.89,3.9,17424400.0,3.2819,3.2903,3.2735,3.2819,17424400.0
2008-10-30 11:40:00,3.9,3.92,3.9,3.91,14277200.0,3.2819,3.2987,3.2819,3.2903,14277200.0
2008-10-30 11:45:00,3.91,3.91,3.9,3.9,17519600.0,3.2903,3.2903,3.2819,3.2819,17519600.0
2008-10-30 11:50:00,3.9,3.91,3.88,3.89,19258400.0,3.2819,3.2903,3.265,3.2735,19258400.0
2008-10-30 11:55:00,3.89,3.9,3.89,3.9,15383200.0,3.2735,3.2819,3.2735,3.2819,15383200.0
2008-10-30 12:00:00,3.9,3.92,3.89,3.92,16724400.0,3.2819,3.2987,3.2735,3.2987,16724400.0
2008-10-30 12:05:00,3.92,3.92,3.91,3.92,17281600.0,3.2987,3.2987,3.2903,3.2987,17281600.0
2008-10-30 12:10:00,3.92,3.93,3.91,3.93,15915200.0,3.2987,3.3071,3.2903,3.3071,15915200.0
2008-10-30 12:15:00,3.93,3.94,3.92,3.93,17724000.0,3.3071,3.3155,3.2987,3.3071,17724000.0
2008-10-30 12:20:00,3.93,3.95,3.93,3.94,14921200.0,3.3071,3.324,3.3071,3.3155,14921200.0
2008-10-30 12:25:00,3.94,3.94,3.92,3.93,14448000.0,3.3155,3.3155,3.2987,3.3071,14448000.0
2008-10-30 12:30:00,3.93,3.96,3.92,3.95,21308000.0,3.3071,3.3324,3.2987,3.324,21308000.0
2008-10-30 12:35:00,3.95,3.95,3.94,3.94,15509200.0,3.324,3.324,3.3155,3.3155,15509200.0
2008-10-30 12:40:00,3.94,3.95,3.94,3.94,13958000.0,3.3155,3.324,3.3155,3.3155,13958000.0
2008-10-30 12:45:00,3.94,3.96,3.93,3.96,16424800.0,3.3155,3.3324,3.3071,3.3324,16424800.0
2008-10-30 12:50:00,3.96,3.96,3.94,3.95,11617200.0,3.3324,3.3324,3.3155,3.324,11617200.0
2008-10-30 12:55:00,3.95,3.95,3.92,3.92,13652800.0,3.324,3.324,3.2987,3.2987,13652800.0
2008-10-30 13:00:00,3.92,3.93,3.91,3.93,14649600.0,3.2987,3.3071,3.2903,3.3071,14649600.0
2008-10-30 13:05:00,3.93,3.95,3.93,3.95,12840800.0,3.3071,3.324,3.3071,3.324,12840800.0
2008-10-30 13:10:00,3.96,3.96,3.95,3.96,18832800.0,3.3324,3.3324,3.324,3.3324,18832800.0
2008-10-30 13:15:00,3.96,3.97,3.95,3.96,14716800.0,3.3324,3.3408,3.324,3.3324,14716800.0
2008-10-30 13:20:00,3.96,3.96,3.95,3.95,10511200.0,3.3324,3.3324,3.324,3.324,10511200.0
2008-10-30 13:25:00,3.95,3.96,3.95,3.95,9704800.0,3.324,3.3324,3.324,3.324,9704800.0
2008-10-30 13:30:00,3.95,3.96,3.94,3.95,8710800.0,3.324,3.3324,3.3155,3.324,8710800.0
2008-10-30 13:35:00,3.95,3.97,3.95,3.97,18645200.0,3.324,3.3408,3.324,3.3408,18645200.0
2008-10-30 13:40:00,3.97,3.97,3.94,3.94,14305200.0,3.3408,3.3408,3.3155,3.3155,14305200.0
2008-10-30 13:45:00,3.94,3.96,3.94,3.95,8422400.0,3.3155,3.3324,3.3155,3.324,8422400.0
2008-10-30 13:50:00,3.96,3.98,3.95,3.97,20129200.0,3.3324,3.3492,3.324,3.3408,20129200.0
2008-10-30 13:55:00,3.97,3.99,3.96,3.98,16592800.0,3.3408,3.3576,3.3324,3.3492,16592800.0
2008-10-30 14:00:00,3.98,3.99,3.97,3.97,17679200.0,3.3492,3.3576,3.3408,3.3408,17679200.0
2008-10-30 14:05:00,3.97,4.0,3.97,3.99,15744400.0,3.3408,3.366,3.3408,3.3576,15744400.0
2008-10-30 14:10:00,3.99,4.0,3.98,3.99,14456400.0,3.3576,3.366,3.3492,3.3576,14456400.0
2008-10-30 14:15:00,3.99,4.0,3.98,3.98,15708000.0,3.3576,3.366,3.3492,3.3492,15708000.0
2008-10-30 14:20:00,3.98,4.01,3.98,4.0,23878400.0,3.3492,3.3744,3.3492,3.366,23878400.0
2008-10-30 14:25:00,4.0,4.01,3.98,3.99,19681200.0,3.366,3.3744,3.3492,3.3576,19681200.0
2008-10-30 14:30:00,3.99,3.99,3.97,3.98,20955200.0,3.3576,3.3576,3.3408,3.3492,20955200.0
2008-10-30 14:35:00,3.98,4.0,3.98,3.98,20283200.0,3.3492,3.366,3.3492,3.3492,20283200.0
2008-10-30 14:40:00,3.98,4.0,3.98,3.98,15604400.0,3.3492,3.366,3.3492,3.3492,15604400.0
2008-10-30 14:45:00,3.98,4.0,3.98,4.0,12728800.0,3.3492,3.366,3.3492,3.366,12728800.0
2008-10-30 14:50:00,4.0,4.0,3.98,3.98,15212400.0,3.366,3.366,3.3492,3.3492,15212400.0
2008-10-30 14:55:00,3.98,3.99,3.97,3.99,16248400.0,3.3492,3.3576,3.3408,3.3576,16248400.0
2008-10-30 15:00:00,3.99,3.99,3.98,3.99,15288000.0,3.3576,3.3576,3.3492,3.3576,15288000.0
2008-10-30 15:05:00,3.99,4.0,3.98,3.99,23805600.0,3.3576,3.366,3.3492,3.3576,23805600.0
2008-10-30 15:10:00,3.99,3.99,3.94,3.96,26678400.0,3.3576,3.3576,3.3155,3.3324,26678400.0
2008-10-30 15:15:00,3.97,3.97,3.94,3.95,30049600.0,3.3408,3.3408,3.3155,3.324,30049600.0
2008-10-30 15:20:00,3.95,3.97,3.93,3.97,25510800.0,3.324,3.3408,3.3071,3.3408,25510800.0
2008-10-30 15:25:00,3.97,3.98,3.94,3.96,21504000.0,3.3408,3.3492,3.3155,3.3324,21504000.0
2008-10-30 15:30:00,3.96,3.97,3.92,3.93,21305200.0,3.3324,3.3408,3.2987,3.3071,21305200.0
2008-10-30 15:35:00,3.93,3.95,3.91,3.94,23937200.0,3.3071,3.324,3.2903,3.3155,23937200.0
2008-10-30 15:40:00,3.94,3.97,3.92,3.93,28865200.0,3.3155,3.3408,3.2987,3.3071,28865200.0
2008-10-30 15:45:00,3.93,3.96,3.91,3.95,27619200.0,3.3071,3.3324,3.2903,3.324,27619200.0
2008-10-30 15:50:00,3.95,3.96,3.94,3.95,23690800.0,3.324,3.3324,3.3155,3.324,23690800.0
2008-10-30 15:55:00,3.95,3.98,3.95,3.97,31004400.0,3.324,3.3492,3.324,3.3408,31004400.0
2008-10-31 09:30:00,3.83,3.85,3.79,3.8,56358400.0,3.223,3.2398,3.1893,3.1977,56358400.0
2008-10-31 09:35:00,3.8,3.82,3.78,3.81,44147600.0,3.1977,3.2146,3.1809,3.2061,44147600.0
2008-10-31 09:40:00,3.81,3.81,3.77,3.77,44522800.0,3.2061,3.2061,3.1725,3.1725,44522800.0
2008-10-31 09:45:00,3.77,3.8,3.76,3.78,33798800.0,3.1725,3.1977,3.1641,3.1809,33798800.0
2008-10-31 09:50:00,3.78,3.8,3.76,3.78,29033200.0,3.1809,3.1977,3.1641,3.1809,29033200.0
2008-10-31 09:55:00,3.78,3.79,3.76,3.79,32082400.0,3.1809,3.1893,3.1641,3.1893,32082400.0
2008-10-31 10:00:00,3.79,3.81,3.77,3.81,36243200.0,3.1893,3.2061,3.1725,3.2061,36243200.0
2008-10-31 10:05:00,3.81,3.84,3.79,3.84,35896000.0,3.2061,3.2314,3.1893,3.2314,35896000.0
2008-10-31 10:10:00,3.84,3.86,3.83,3.84,35322000.0,3.2314,3.2482,3.223,3.2314,35322000.0
2008-10-31 10:15:00,3.84,3.85,3.83,3.83,26292000.0,3.2314,3.2398,3.223,3.223,26292000.0
2008-10-31 10:20:00,3.83,3.84,3.82,3.82,20218800.0,3.223,3.2314,3.2146,3.2146,20218800.0
2008-10-31 10:25:00,3.82,3.83,3.81,3.82,20067600.0,3.2146,3.223,3.2061,3.2146,20067600.0
2008-10-31 10:30:00,3.82,3.84,3.82,3.82,22330000.0,3.2146,3.2314,3.2146,3.2146,22330000.0
2008-10-31 10:35:00,3.82,3.83,3.81,3.82,16214800.0,3.2146,3.223,3.2061,3.2146,16214800.0
2008-10-31 10:40:00,3.82,3.82,3.8,3.82,14568400.0,3.2146,3.2146,3.1977,3.2146,14568400.0
2008-10-31 10:45:00,3.82,3.82,3.8,3.82,12398400.0,3.2146,3.2146,3.1977,3.2146,12398400.0
2008-10-31 10:50:00,3.82,3.82,3.81,3.81,13918800.0,3.2146,3.2146,3.2061,3.2061,13918800.0
2008-10-31 10:55:00,3.81,3.82,3.8,3.82,16475200.0,3.2061,3.2146,3.1977,3.2146,16475200.0
2008-10-31 11:00:00,3.82,3.84,3.81,3.83,17264800.0,3.2146,3.2314,3.2061,3.223,17264800.0
2008-10-31 11:05:00,3.83,3.83,3.81,3.82,14442400.0,3.223,3.223,3.2061,3.2146,14442400.0
2008-10-31 11:10:00,3.82,3.83,3.8,3.81,14476000.0,3.2146,3.223,3.1977,3.2061,14476000.0
2008-10-31 11:15:00,3.81,3.86,3.81,3.85,29366400.0,3.2061,3.2482,3.2061,3.2398,29366400.0
2008-10-31 11:20:00,3.85,3.86,3.84,3.85,26639200.0,3.2398,3.2482,3.2314,3.2398,26639200.0
2008-10-31 11:25:00,3.85,3.85,3.83,3.84,23699200.0,3.2398,3.2398,3.223,3.2314,23699200.0
2008-10-31 11:30:00,3.84,3.85,3.84,3.85,14996800.0,3.2314,3.2398,3.2314,3.2398,14996800.0
2008-10-31 11:35:00,3.85,3.88,3.84,3.87,19605600.0,3.2398,3.265,3.2314,3.2566,19605600.0
2008-10-31 11:40:00,3.87,3.88,3.86,3.87,16982000.0,3.2566,3.265,3.2482,3.2566,16982000.0
2008-10-31 11:45:00,3.87,3.88,3.85,3.86,14968800.0,3.2566,3.265,3.2398,3.2482,14968800.0
2008-10-31 11:50:00,3.86,3.89,3.86,3.88,16164400.0,3.2482,3.2735,3.2482,3.265,16164400.0
2008-10-31 11:55:00,3.88,3.88,3.87,3.87,12474000.0,3.265,3.265,3.2566,3.2566,12474000.0
2008-10-31 12:00:00,3.87,3.88,3.85,3.85,15114400.0,3.2566,3.265,3.2398,3.2398,15114400.0
2008-10-31 12:05:00,3.85,3.86,3.84,3.85,13022800.0,3.2398,3.2482,3.2314,3.2398,13022800.0
2008-10-31 12:10:00,3.85,3.85,3.84,3.85,11706800.0,3.2398,3.2398,3.2314,3.2398,11706800.0
2008-10-31 12:15:00,3.85,3.85,3.83,3.84,11264400.0,3.2398,3.2398,3.223,3.2314,11264400.0
2008-10-31 12:20:00,3.85,3.86,3.84,3.84,12653200.0,3.2398,3.2482,3.2314,3.2314,12653200.0
2008-10-31 12:25:00,3.84,3.87,3.84,3.86,12138000.0,3.2314,3.2566,3.2314,3.2482,12138000.0
2008-10-31 12:30:00,3.86,3.87,3.85,3.86,7963200.0,3.2482,3.2566,3.2398,3.2482,7963200.0
2008-10-31 12:35:00,3.86,3.86,3.85,3.86,9741200.0,3.2482,3.2482,3.2398,3.2482,9741200.0
2008-10-31 12:40:00,3.86,3.87,3.86,3.86,7319200.0,3.2482,3.2566,3.2482,3.2482,7319200.0
2008-10-31 12:45:00,3.86,3.87,3.85,3.86,7109200.0,3.2482,3.2566,3.2398,3.2482,7109200.0
2008-10-31 12:50:00,3.86,3.88,3.86,3.87,8386000.0,3.2482,3.265,3.2482,3.2566,8386000.0
2008-10-31 12:55:00,3.87,3.87,3.87,3.87,5423600.0,3.2566,3.2566,3.2566,3.2566,5423600.0
2008-10-31 13:00:00,3.87,3.89,3.86,3.88,8355200.0,3.2566,3.2735,3.2482,3.265,8355200.0
2008-10-31 13:05:00,3.89,3.89,3.88,3.89,12675600.0,3.2735,3.2735,3.265,3.2735,12675600.0
2008-10-31 13:10:00,3.89,3.9,3.88,3.9,11068400.0,3.2735,3.2819,3.265,3.2819,11068400.0
2008-10-31 13:15:00,3.9,3.91,3.89,3.9,14047600.0,3.2819,3.2903,3.2735,3.2819,14047600.0
2008-10-31 13:20:00,3.9,3.92,3.89,3.91,21473200.0,3.2819,3.2987,3.2735,3.2903,21473200.0
2008-10-31 13:25:00,3.91,3.91,3.89,3.9,15212400.0,3.2903,3.2903,3.2735,3.2819,15212400.0
2008-10-31 13:30:00,3.9,3.93,3.9,3.92,16545200.0,3.2819,3.3071,3.2819,3.2987,16545200.0
2008-10-31 13:35:00,3.92,3.92,3.86,3.91,16220400.0,3.2987,3.2987,3.2482,3.2903,16220400.0
2008-10-31 13:40:00,3.91,3.92,3.9,3.92,12143600.0,3.2903,3.2987,3.2819,3.2987,12143600.0
2008-10-31 13:45:00,3.92,3.92,3.9,3.91,12502000.0,3.2987,3.2987,3.2819,3.2903,12502000.0
2008-10-31 13:50:00,3.91,3.91,3.89,3.9,11219600.0,3.2903,3.2903,3.2735,3.2819,11219600.0
2008-10-31 13:55:00,3.9,3.91,3.9,3.9,13025600.0,3.2819,3.2903,3.2819,3.2819,13025600.0
2008-10-31 14:00:00,3.9,3.91,3.89,3.9,15346800.0,3.2819,3.2903,3.2735,3.2819,15346800.0
2008-10-31 14:05:00,3.9,3.91,3.9,3.9,13560400.0,3.2819,3.2903,3.2819,3.2819,13560400.0
2008-10-31 14:10:00,3.9,3.9,3.89,3.89,15055600.0,3.2819,3.2819,3.2735,3.2735,15055600.0
2008-10-31 14:15:00,3.89,3.89,3.85,3.86,21588000.0,3.2735,3.2735,3.2398,3.2482,21588000.0
2008-10-31 14:20:00,3.86,3.87,3.85,3.87,19650400.0,3.2482,3.2566,3.2398,3.2566,19650400.0
2008-10-31 14:25:00,3.87,3.88,3.86,3.88,14238000.0,3.2566,3.265,3.2482,3.265,14238000.0
2008-10-31 14:30:00,3.88,3.88,3.86,3.87,21140000.0,3.265,3.265,3.2482,3.2566,21140000.0
2008-10-31 14:35:00,3.88,3.9,3.87,3.89,16884000.0,3.265,3.2819,3.2566,3.2735,16884000.0
2008-10-31 14:40:00,3.89,3.91,3.89,3.91,22276800.0,3.2735,3.2903,3.2735,3.2903,22276800.0
2008-10-31 14:45:00,3.91,3.92,3.9,3.92,18046000.0,3.2903,3.2987,3.2819,3.2987,18046000.0
2008-10-31 14:50:00,3.92,3.94,3.91,3.94,22601600.0,3.2987,3.3155,3.2903,3.3155,22601600.0
2008-10-31 14:55:00,3.94,3.95,3.93,3.94,24388000.0,3.3155,3.324,3.3071,3.3155,24388000.0
2008-10-31 15:00:00,3.94,3.96,3.93,3.95,22792000.0,3.3155,3.3324,3.3071,3.324,22792000.0
2008-10-31 15:05:00,3.95,3.95,3.93,3.95,22915200.0,3.324,3.324,3.3071,3.324,22915200.0
2008-10-31 15:10:00,3.95,3.96,3.93,3.94,28621600.0,3.324,3.3324,3.3071,3.3155,28621600.0
2008-10-31 15:15:00,3.94,3.94,3.9,3.91,26065200.0,3.3155,3.3155,3.2819,3.2903,26065200.0
2008-10-31 15:20:00,3.91,3.91,3.88,3.91,28534800.0,3.2903,3.2903,3.265,3.2903,28534800.0
2008-10-31 15:25:00,3.91,3.91,3.87,3.88,23749600.0,3.2903,3.2903,3.2566,3.265,23749600.0
2008-10-31 15:30:00,3.88,3.91,3.87,3.9,18597600.0,3.265,3.2903,3.2566,3.2819,18597600.0
2008-10-31 15:35:00,3.9,3.91,3.89,3.9,21949200.0,3.2819,3.2903,3.2735,3.2819,21949200.0
2008-10-31 15:40:00,3.9,3.9,3.84,3.86,33857600.0,3.2819,3.2819,3.2314,3.2482,33857600.0
2008-10-31 15:45:00,3.86,3.87,3.83,3.85,29422400.0,3.2482,3.2566,3.223,3.2398,29422400.0
2008-10-31 15:50:00,3.85,3.85,3.81,3.82,32214000.0,3.2398,3.2398,3.2061,3.2146,32214000.0
2008-10-31 15:55:00,3.82,3.87,3.81,3.85,32589200.0,3.2146,3.2566,3.2061,3.2398,32589200.0
2008-11-03 09:30:00,3.78,3.79,3.75,3.79,36019200.0,3.1809,3.1893,3.1556,3.1893,36019200.0
2008-11-03 09:35:00,3.79,3.84,3.78,3.82,33793200.0,3.1893,3.2314,3.1809,3.2146,33793200.0
2008-11-03 09:40:00,3.82,3.83,3.8,3.81,22867600.0,3.2146,3.223,3.1977,3.2061,22867600.0
2008-11-03 09:45:00,3.81,3.83,3.8,3.82,20882400.0,3.2061,3.223,3.1977,3.2146,20882400.0
2008-11-03 09:50:00,3.82,3.84,3.8,3.84,20008800.0,3.2146,3.2314,3.1977,3.2314,20008800.0
2008-11-03 09:55:00,3.84,3.85,3.82,3.84,19303200.0,3.2314,3.2398,3.2146,3.2314,19303200.0
2008-11-03 10:00:00,3.84,3.86,3.82,3.85,26255600.0,3.2314,3.2482,3.2146,3.2398,26255600.0
2008-11-03 10:05:00,3.85,3.88,3.85,3.87,28114800.0,3.2398,3.265,3.2398,3.2566,28114800.0
2008-11-03 10:10:00,3.87,3.89,3.86,3.89,21151200.0,3.2566,3.2735,3.2482,3.2735,21151200.0
2008-11-03 10:15:00,3.89,3.9,3.87,3.87,21117600.0,3.2735,3.2819,3.2566,3.2566,21117600.0
2008-11-03 10:20:00,3.87,3.88,3.86,3.86,16480800.0,3.2566,3.265,3.2482,3.2482,16480800.0
2008-11-03 10:25:00,3.86,3.87,3.85,3.86,14744800.0,3.2482,3.2566,3.2398,3.2482,14744800.0
2008-11-03 10:30:00,3.86,3.87,3.84,3.86,20084400.0,3.2482,3.2566,3.2314,3.2482,20084400.0
2008-11-03 10:35:00,3.86,3.87,3.85,3.86,14022400.0,3.2482,3.2566,3.2398,3.2482,14022400.0
2008-11-03 10:40:00,3.86,3.87,3.83,3.83,17928400.0,3.2482,3.2566,3.223,3.223,17928400.0
2008-11-03 10:45:00,3.83,3.85,3.83,3.85,16209200.0,3.223,3.2398,3.223,3.2398,16209200.0
2008-11-03 10:50:00,3.85,3.86,3.85,3.86,13143200.0,3.2398,3.2482,3.2398,3.2482,13143200.0
2008-11-03 10:55:00,3.86,3.86,3.85,3.86,8923600.0,3.2482,3.2482,3.2398,3.2482,8923600.0
2008-11-03 11:00:00,3.86,3.86,3.85,3.85,9206400.0,3.2482,3.2482,3.2398,3.2398,9206400.0
2008-11-03 11:05:00,3.85,3.85,3.84,3.85,9724400.0,3.2398,3.2398,3.2314,3.2398,9724400.0
2008-11-03 11:10:00,3.85,3.86,3.84,3.85,9321200.0,3.2398,3.2482,3.2314,3.2398,9321200.0
2008-11-03 11:15:00,3.85,3.85,3.84,3.85,8601600.0,3.2398,3.2398,3.2314,3.2398,8601600.0
2008-11-03 11:20:00,3.85,3.85,3.84,3.84,7263200.0,3.2398,3.2398,3.2314,3.2314,7263200.0
2008-11-03 11:25:00,3.84,3.85,3.84,3.85,7750400.0,3.2314,3.2398,3.2314,3.2398,7750400.0
2008-11-03 11:30:00,3.85,3.86,3.85,3.85,7831600.0,3.2398,3.2482,3.2398,3.2398,7831600.0
2008-11-03 11:35:00,3.85,3.86,3.85,3.85,9192400.0,3.2398,3.2482,3.2398,3.2398,9192400.0
2008-11-03 11:40:00,3.85,3.86,3.85,3.85,7935200.0,3.2398,3.2482,3.2398,3.2398,7935200.0
2008-11-03 11:45:00,3.85,3.85,3.84,3.85,5602800.0,3.2398,3.2398,3.2314,3.2398,5602800.0
2008-11-03 11:50:00,3.85,3.85,3.85,3.85,5434800.0,3.2398,3.2398,3.2398,3.2398,5434800.0
2008-11-03 11:55:00,3.85,3.86,3.85,3.85,8666000.0,3.2398,3.2482,3.2398,3.2398,8666000.0
2008-11-03 12:00:00,3.85,3.86,3.85,3.86,7257600.0,3.2398,3.2482,3.2398,3.2482,7257600.0
2008-11-03 12:05:00,3.85,3.86,3.85,3.85,8369200.0,3.2398,3.2482,3.2398,3.2398,8369200.0
2008-11-03 12:10:00,3.85,3.86,3.85,3.86,8870400.0,3.2398,3.2482,3.2398,3.2482,8870400.0
2008-11-03 12:15:00,3.86,3.87,3.86,3.87,9780400.0,3.2482,3.2566,3.2482,3.2566,9780400.0
2008-11-03 12:20:00,3.87,3.87,3.86,3.87,7831600.0,3.2566,3.2566,3.2482,3.2566,7831600.0
2008-11-03 12:25:00,3.87,3.87,3.86,3.87,7935200.0,3.2566,3.2566,3.2482,3.2566,7935200.0
2008-11-03 12:30:00,3.87,3.87,3.86,3.86,8512000.0,3.2566,3.2566,3.2482,3.2482,8512000.0
2008-11-03 12:35:00,3.87,3.87,3.86,3.87,6487600.0,3.2566,3.2566,3.2482,3.2566,6487600.0
2008-11-03 12:40:00,3.87,3.87,3.86,3.86,8274000.0,3.2566,3.2566,3.2482,3.2482,8274000.0
2008-11-03 12:45:00,3.87,3.87,3.86,3.86,6879600.0,3.2566,3.2566,3.2482,3.2482,6879600.0
2008-11-03 12:50:00,3.86,3.87,3.86,3.86,6613600.0,3.2482,3.2566,3.2482,3.2482,6613600.0
2008-11-03 12:55:00,3.86,3.86,3.86,3.86,5919200.0,3.2482,3.2482,3.2482,3.2482,5919200.0
2008-11-03 13:00:00,3.86,3.87,3.86,3.87,7672000.0,3.2482,3.2566,3.2482,3.2566,7672000.0
2008-11-03 13:05:00,3.87,3.88,3.87,3.88,8848000.0,3.2566,3.265,3.2566,3.265,8848000.0
2008-11-03 13:10:00,3.88,3.89,3.88,3.88,9973600.0,3.265,3.2735,3.265,3.265,9973600.0
2008-11-03 13:15:00,3.88,3.88,3.86,3.86,10796800.0,3.265,3.265,3.2482,3.2482,10796800.0
2008-11-03 13:20:00,3.86,3.87,3.86,3.87,5028800.0,3.2482,3.2566,3.2482,3.2566,5028800.0
2008-11-03 13:25:00,3.87,3.87,3.86,3.86,5104400.0,3.2566,3.2566,3.2482,3.2482,5104400.0
2008-11-03 13:30:00,3.86,3.86,3.85,3.86,7238000.0,3.2482,3.2482,3.2398,3.2482,7238000.0
2008-11-03 13:35:00,3.86,3.87,3.85,3.87,6918800.0,3.2482,3.2566,3.2398,3.2566,6918800.0
2008-11-03 13:40:00,3.87,3.87,3.86,3.86,6076000.0,3.2566,3.2566,3.2482,3.2482,6076000.0
2008-11-03 13:45:00,3.86,3.87,3.85,3.86,6300000.0,3.2482,3.2566,3.2398,3.2482,6300000.0
2008-11-03 13:50:00,3.86,3.87,3.86,3.86,5266800.0,3.2482,3.2566,3.2482,3.2482,5266800.0
2008-11-03 13:55:00,3.86,3.86,3.85,3.86,8089200.0,3.2482,3.2482,3.2398,3.2482,8089200.0
2008-11-03 14:00:00,3.86,3.86,3.85,3.85,8500800.0,3.2482,3.2482,3.2398,3.2398,8500800.0
2008-11-03 14:05:00,3.85,3.86,3.85,3.86,9150400.0,3.2398,3.2482,3.2398,3.2482,9150400.0
2008-11-03 14:10:00,3.85,3.86,3.85,3.85,9842000.0,3.2398,3.2482,3.2398,3.2398,9842000.0
2008-11-03 14:15:00,3.85,3.86,3.84,3.84,10225600.0,3.2398,3.2482,3.2314,3.2314,10225600.0
2008-11-03 14:20:00,3.84,3.84,3.83,3.84,13960800.0,3.2314,3.2314,3.223,3.2314,13960800.0
2008-11-03 14:25:00,3.84,3.84,3.83,3.84,9898000.0,3.2314,3.2314,3.223,3.2314,9898000.0
2008-11-03 14:30:00,3.84,3.84,3.84,3.84,8873200.0,3.2314,3.2314,3.2314,3.2314,8873200.0
2008-11-03 14:35:00,3.84,3.84,3.83,3.83,10133200.0,3.2314,3.2314,3.223,3.223,10133200.0
2008-11-03 14:40:00,3.83,3.83,3.8,3.81,16685200.0,3.223,3.223,3.1977,3.2061,16685200.0
2008-11-03 14:45:00,3.81,3.82,3.81,3.81,14030800.0,3.2061,3.2146,3.2061,3.2061,14030800.0
2008-11-03 14:50:00,3.81,3.81,3.79,3.8,17654000.0,3.2061,3.2061,3.1893,3.1977,17654000.0
2008-11-03 14:55:00,3.81,3.81,3.79,3.79,12989200.0,3.2061,3.2061,3.1893,3.1893,12989200.0
2008-11-03 15:00:00,3.8,3.8,3.77,3.77,16562000.0,3.1977,3.1977,3.1725,3.1725,16562000.0
2008-11-03 15:05:00,3.77,3.79,3.77,3.78,18530400.0,3.1725,3.1893,3.1725,3.1809,18530400.0
2008-11-03 15:10:00,3.78,3.8,3.78,3.78,16839200.0,3.1809,3.1977,3.1809,3.1809,16839200.0
2008-11-03 15:15:00,3.78,3.8,3.78,3.8,14865200.0,3.1809,3.1977,3.1809,3.1977,14865200.0
2008-11-03 15:20:00,3.8,3.8,3.77,3.78,16032800.0,3.1977,3.1977,3.1725,3.1809,16032800.0
2008-11-03 15:25:00,3.78,3.79,3.77,3.79,14322000.0,3.1809,3.1893,3.1725,3.1893,14322000.0
2008-11-03 15:30:00,3.79,3.8,3.78,3.8,15066800.0,3.1893,3.1977,3.1809,3.1977,15066800.0
2008-11-03 15:35:00,3.8,3.81,3.8,3.81,14904400.0,3.1977,3.2061,3.1977,3.2061,14904400.0
2008-11-03 15:40:00,3.81,3.84,3.81,3.82,24396400.0,3.2061,3.2314,3.2061,3.2146,24396400.0
2008-11-03 15:45:00,3.82,3.84,3.81,3.82,19454400.0,3.2146,3.2314,3.2061,3.2146,19454400.0
2008-11-03 15:50:00,3.82,3.83,3.81,3.81,17340400.0,3.2146,3.223,3.2061,3.2061,17340400.0
2008-11-03 15:55:00,3.81,3.82,3.8,3.82,26594400.0,3.2061,3.2146,3.1977,3.2146,26594400.0
2008-11-04 09:30:00,3.93,3.93,3.88,3.89,38273200.0,3.3071,3.3071,3.265,3.2735,38273200.0
2008-11-04 09:35:00,3.89,3.9,3.86,3.86,28854000.0,3.2735,3.2819,3.2482,3.2482,28854000.0
2008-11-04 09:40:00,3.86,3.88,3.85,3.86,27190800.0,3.2482,3.265,3.2398,3.2482,27190800.0
2008-11-04 09:45:00,3.86,3.86,3.83,3.85,27451200.0,3.2482,3.2482,3.223,3.2398,27451200.0
2008-11-04 09:50:00,3.85,3.85,3.82,3.83,25572400.0,3.2398,3.2398,3.2146,3.223,25572400.0
2008-11-04 09:55:00,3.83,3.84,3.81,3.83,23520000.0,3.223,3.2314,3.2061,3.223,23520000.0
2008-11-04 10:00:00,3.83,3.86,3.82,3.85,16262400.0,3.223,3.2482,3.2146,3.2398,16262400.0
2008-11-04 10:05:00,3.85,3.86,3.83,3.84,15106000.0,3.2398,3.2482,3.223,3.2314,15106000.0
2008-11-04 10:10:00,3.84,3.86,3.84,3.85,13003200.0,3.2314,3.2482,3.2314,3.2398,13003200.0
2008-11-04 10:15:00,3.85,3.86,3.84,3.85,12804400.0,3.2398,3.2482,3.2314,3.2398,12804400.0
2008-11-04 10:20:00,3.85,3.87,3.85,3.86,19908000.0,3.2398,3.2566,3.2398,3.2482,19908000.0
2008-11-04 10:25:00,3.86,3.86,3.85,3.86,14296800.0,3.2482,3.2482,3.2398,3.2482,14296800.0
2008-11-04 10:30:00,3.86,3.88,3.86,3.87,17304000.0,3.2482,3.265,3.2482,3.2566,17304000.0
2008-11-04 10:35:00,3.87,3.88,3.87,3.88,18564000.0,3.2566,3.265,3.2566,3.265,18564000.0
2008-11-04 10:40:00,3.88,3.88,3.86,3.86,18046000.0,3.265,3.265,3.2482,3.2482,18046000.0
2008-11-04 10:45:00,3.86,3.87,3.86,3.86,14812000.0,3.2482,3.2566,3.2482,3.2482,14812000.0
2008-11-04 10:50:00,3.86,3.87,3.84,3.86,22666000.0,3.2482,3.2566,3.2314,3.2482,22666000.0
2008-11-04 10:55:00,3.86,3.86,3.84,3.85,16430400.0,3.2482,3.2482,3.2314,3.2398,16430400.0
2008-11-04 11:00:00,3.85,3.87,3.85,3.87,21285600.0,3.2398,3.2566,3.2398,3.2566,21285600.0
2008-11-04 11:05:00,3.87,3.87,3.86,3.86,14064400.0,3.2566,3.2566,3.2482,3.2482,14064400.0
2008-11-04 11:10:00,3.86,3.87,3.86,3.86,13078800.0,3.2482,3.2566,3.2482,3.2482,13078800.0
2008-11-04 11:15:00,3.86,3.87,3.86,3.86,13778800.0,3.2482,3.2566,3.2482,3.2482,13778800.0
2008-11-04 11:20:00,3.86,3.87,3.85,3.85,15528800.0,3.2482,3.2566,3.2398,3.2398,15528800.0
2008-11-04 11:25:00,3.85,3.86,3.84,3.84,17869600.0,3.2398,3.2482,3.2314,3.2314,17869600.0
2008-11-04 11:30:00,3.84,3.85,3.83,3.84,16982000.0,3.2314,3.2398,3.223,3.2314,16982000.0
2008-11-04 11:35:00,3.85,3.86,3.84,3.86,15050000.0,3.2398,3.2482,3.2314,3.2482,15050000.0
2008-11-04 11:40:00,3.86,3.88,3.86,3.88,19538400.0,3.2482,3.265,3.2482,3.265,19538400.0
2008-11-04 11:45:00,3.88,3.89,3.87,3.89,21537600.0,3.265,3.2735,3.2566,3.2735,21537600.0
2008-11-04 11:50:00,3.89,3.91,3.89,3.91,29184400.0,3.2735,3.2903,3.2735,3.2903,29184400.0
2008-11-04 11:55:00,3.91,3.93,3.9,3.92,23648800.0,3.2903,3.3071,3.2819,3.2987,23648800.0
2008-11-04 12:00:00,3.92,3.92,3.9,3.91,15030400.0,3.2987,3.2987,3.2819,3.2903,15030400.0
2008-11-04 12:05:00,3.91,3.92,3.9,3.91,11701200.0,3.2903,3.2987,3.2819,3.2903,11701200.0
2008-11-04 12:10:00,3.91,3.92,3.91,3.92,11578000.0,3.2903,3.2987,3.2903,3.2987,11578000.0
2008-11-04 12:15:00,3.92,3.93,3.91,3.93,11818800.0,3.2987,3.3071,3.2903,3.3071,11818800.0
2008-11-04 12:20:00,3.93,3.94,3.93,3.94,34232800.0,3.3071,3.3155,3.3071,3.3155,34232800.0
2008-11-04 12:25:00,3.94,3.96,3.92,3.93,23385600.0,3.3155,3.3324,3.2987,3.3071,23385600.0
2008-11-04 12:30:00,3.93,3.93,3.92,3.93,16181200.0,3.3071,3.3071,3.2987,3.3071,16181200.0
2008-11-04 12:35:00,3.93,3.94,3.93,3.94,11482800.0,3.3071,3.3155,3.3071,3.3155,11482800.0
2008-11-04 12:40:00,3.94,3.94,3.92,3.93,12367600.0,3.3155,3.3155,3.2987,3.3071,12367600.0
2008-11-04 12:45:00,3.93,3.94,3.92,3.92,7560000.0,3.3071,3.3155,3.2987,3.2987,7560000.0
2008-11-04 12:50:00,3.92,3.93,3.92,3.92,6848800.0,3.2987,3.3071,3.2987,3.2987,6848800.0
2008-11-04 12:55:00,3.92,3.93,3.91,3.93,7218400.0,3.2987,3.3071,3.2903,3.3071,7218400.0
2008-11-04 13:00:00,3.93,3.94,3.92,3.93,10385200.0,3.3071,3.3155,3.2987,3.3071,10385200.0
2008-11-04 13:05:00,3.93,3.93,3.93,3.93,7565600.0,3.3071,3.3071,3.3071,3.3071,7565600.0
2008-11-04 13:10:00,3.93,3.93,3.92,3.93,10032400.0,3.3071,3.3071,3.2987,3.3071,10032400.0
2008-11-04 13:15:00,3.93,3.95,3.93,3.95,13165600.0,3.3071,3.324,3.3071,3.324,13165600.0
2008-11-04 13:20:00,3.95,3.96,3.94,3.96,11242000.0,3.324,3.3324,3.3155,3.3324,11242000.0
2008-11-04 13:25:00,3.96,3.97,3.95,3.97,12636400.0,3.3324,3.3408,3.324,3.3408,12636400.0
2008-11-04 13:30:00,3.97,3.97,3.95,3.97,13812400.0,3.3408,3.3408,3.324,3.3408,13812400.0
2008-11-04 13:35:00,3.97,3.97,3.95,3.97,10054800.0,3.3408,3.3408,3.324,3.3408,10054800.0
2008-11-04 13:40:00,3.97,3.99,3.96,3.98,19902400.0,3.3408,3.3576,3.3324,3.3492,19902400.0
2008-11-04 13:45:00,3.98,3.99,3.98,3.98,13781600.0,3.3492,3.3576,3.3492,3.3492,13781600.0
2008-11-04 13:50:00,3.98,3.98,3.96,3.96,13059200.0,3.3492,3.3492,3.3324,3.3324,13059200.0
2008-11-04 13:55:00,3.96,3.98,3.96,3.97,11099200.0,3.3324,3.3492,3.3324,3.3408,11099200.0
2008-11-04 14:00:00,3.97,3.97,3.95,3.95,14014000.0,3.3408,3.3408,3.324,3.324,14014000.0
2008-11-04 14:05:00,3.95,3.95,3.93,3.94,15394400.0,3.324,3.324,3.3071,3.3155,15394400.0
2008-11-04 14:10:00,3.94,3.96,3.94,3.95,13216000.0,3.3155,3.3324,3.3155,3.324,13216000.0
2008-11-04 14:15:00,3.95,3.95,3.93,3.95,13456800.0,3.324,3.324,3.3071,3.324,13456800.0
2008-11-04 14:20:00,3.95,3.95,3.94,3.94,9438800.0,3.324,3.324,3.3155,3.3155,9438800.0
2008-11-04 14:25:00,3.94,3.96,3.94,3.96,13487600.0,3.3155,3.3324,3.3155,3.3324,13487600.0
2008-11-04 14:30:00,3.96,3.97,3.95,3.96,10192000.0,3.3324,3.3408,3.324,3.3324,10192000.0
2008-11-04 14:35:00,3.96,3.96,3.94,3.95,9606800.0,3.3324,3.3324,3.3155,3.324,9606800.0
2008-11-04 14:40:00,3.95,3.96,3.95,3.95,10516800.0,3.324,3.3324,3.324,3.324,10516800.0
2008-11-04 14:45:00,3.95,3.95,3.93,3.93,13168400.0,3.324,3.324,3.3071,3.3071,13168400.0
2008-11-04 14:50:00,3.93,3.94,3.91,3.91,20389600.0,3.3071,3.3155,3.2903,3.2903,20389600.0
2008-11-04 14:55:00,3.91,3.92,3.91,3.91,15372000.0,3.2903,3.2987,3.2903,3.2903,15372000.0
2008-11-04 15:00:00,3.91,3.92,3.88,3.89,24332000.0,3.2903,3.2987,3.265,3.2735,24332000.0
2008-11-04 15:05:00,3.89,3.91,3.89,3.9,18228000.0,3.2735,3.2903,3.2735,3.2819,18228000.0
2008-11-04 15:10:00,3.9,3.92,3.89,3.92,18939200.0,3.2819,3.2987,3.2735,3.2987,18939200.0
2008-11-04 15:15:00,3.92,3.93,3.91,3.92,19560800.0,3.2987,3.3071,3.2903,3.2987,19560800.0
2008-11-04 15:20:00,3.92,3.93,3.91,3.93,12975200.0,3.2987,3.3071,3.2903,3.3071,12975200.0
2008-11-04 15:25:00,3.93,3.93,3.92,3.92,13918800.0,3.3071,3.3071,3.2987,3.2987,13918800.0
2008-11-04 15:30:00,3.92,3.93,3.92,3.93,19647600.0,3.2987,3.3071,3.2987,3.3071,19647600.0
2008-11-04 15:35:00,3.93,3.94,3.92,3.92,20372800.0,3.3071,3.3155,3.2987,3.2987,20372800.0
2008-11-04 15:40:00,3.92,3.94,3.92,3.93,23055200.0,3.2987,3.3155,3.2987,3.3071,23055200.0
2008-11-04 15:45:00,3.93,3.96,3.93,3.96,26966800.0,3.3071,3.3324,3.3071,3.3324,26966800.0
2008-11-04 15:50:00,3.96,3.96,3.92,3.94,28218400.0,3.3324,3.3324,3.2987,3.3155,28218400.0
2008-11-04 15:55:00,3.94,3.97,3.94,3.96,32228000.0,3.3155,3.3408,3.3155,3.3324,32228000.0
2008-11-05 09:30:00,3.89,3.89,3.84,3.85,37385600.0,3.2735,3.2735,3.2314,3.2398,37385600.0
2008-11-05 09:35:00,3.85,3.86,3.83,3.86,27375600.0,3.2398,3.2482,3.223,3.2482,27375600.0
2008-11-05 09:40:00,3.86,3.86,3.84,3.85,21949200.0,3.2482,3.2482,3.2314,3.2398,21949200.0
2008-11-05 09:45:00,3.85,3.88,3.84,3.88,28464800.0,3.2398,3.265,3.2314,3.265,28464800.0
2008-11-05 09:50:00,3.88,3.9,3.87,3.9,37447200.0,3.265,3.2819,3.2566,3.2819,37447200.0
2008-11-05 09:55:00,3.9,3.9,3.87,3.88,17085600.0,3.2819,3.2819,3.2566,3.265,17085600.0
2008-11-05 10:00:00,3.88,3.91,3.87,3.9,28078400.0,3.265,3.2903,3.2566,3.2819,28078400.0
2008-11-05 10:05:00,3.9,3.91,3.88,3.91,17847200.0,3.2819,3.2903,3.265,3.2903,17847200.0
2008-11-05 10:10:00,3.91,3.91,3.88,3.88,18760000.0,3.2903,3.2903,3.265,3.265,18760000.0
2008-11-05 10:15:00,3.88,3.9,3.88,3.89,14683200.0,3.265,3.2819,3.265,3.2735,14683200.0
2008-11-05 10:20:00,3.89,3.92,3.89,3.91,16758000.0,3.2735,3.2987,3.2735,3.2903,16758000.0
2008-11-05 10:25:00,3.91,3.91,3.89,3.91,16343600.0,3.2903,3.2903,3.2735,3.2903,16343600.0
2008-11-05 10:30:00,3.91,3.92,3.9,3.91,16970800.0,3.2903,3.2987,3.2819,3.2903,16970800.0
2008-11-05 10:35:00,3.91,3.91,3.89,3.89,16142000.0,3.2903,3.2903,3.2735,3.2735,16142000.0
2008-11-05 10:40:00,3.89,3.9,3.88,3.89,10603600.0,3.2735,3.2819,3.265,3.2735,10603600.0
2008-11-05 10:45:00,3.89,3.9,3.88,3.9,11239200.0,3.2735,3.2819,3.265,3.2819,11239200.0
2008-11-05 10:50:00,3.9,3.9,3.87,3.88,13874000.0,3.2819,3.2819,3.2566,3.265,13874000.0
2008-11-05 10:55:00,3.88,3.88,3.86,3.87,13238400.0,3.265,3.265,3.2482,3.2566,13238400.0
2008-11-05 11:00:00,3.87,3.88,3.86,3.87,8870400.0,3.2566,3.265,3.2482,3.2566,8870400.0
2008-11-05 11:05:00,3.87,3.88,3.86,3.87,11578000.0,3.2566,3.265,3.2482,3.2566,11578000.0
2008-11-05 11:10:00,3.87,3.88,3.87,3.87,9634800.0,3.2566,3.265,3.2566,3.2566,9634800.0
2008-11-05 11:15:00,3.87,3.88,3.87,3.88,8828400.0,3.2566,3.265,3.2566,3.265,8828400.0
2008-11-05 11:20:00,3.88,3.88,3.87,3.88,9290400.0,3.265,3.265,3.2566,3.265,9290400.0
2008-11-05 11:25:00,3.88,3.88,3.87,3.87,11135600.0,3.265,3.265,3.2566,3.2566,11135600.0
2008-11-05 11:30:00,3.87,3.87,3.86,3.87,9984800.0,3.2566,3.2566,3.2482,3.2566,9984800.0
2008-11-05 11:35:00,3.87,3.87,3.86,3.86,9114000.0,3.2566,3.2566,3.2482,3.2482,9114000.0
2008-11-05 11:40:00,3.86,3.87,3.86,3.87,9203600.0,3.2482,3.2566,3.2482,3.2566,9203600.0
2008-11-05 11:45:00,3.86,3.86,3.85,3.86,13350400.0,3.2482,3.2482,3.2398,3.2482,13350400.0
2008-11-05 11:50:00,3.85,3.86,3.84,3.86,11886000.0,3.2398,3.2482,3.2314,3.2482,11886000.0
2008-11-05 11:55:00,3.86,3.86,3.84,3.85,8512000.0,3.2482,3.2482,3.2314,3.2398,8512000.0
2008-11-05 12:00:00,3.85,3.86,3.84,3.85,10841600.0,3.2398,3.2482,3.2314,3.2398,10841600.0
2008-11-05 12:05:00,3.85,3.85,3.84,3.84,11608800.0,3.2398,3.2398,3.2314,3.2314,11608800.0
2008-11-05 12:10:00,3.84,3.85,3.84,3.84,11382000.0,3.2314,3.2398,3.2314,3.2314,11382000.0
2008-11-05 12:15:00,3.84,3.84,3.83,3.84,15419600.0,3.2314,3.2314,3.223,3.2314,15419600.0
2008-11-05 12:20:00,3.84,3.84,3.83,3.84,8957200.0,3.2314,3.2314,3.223,3.2314,8957200.0
2008-11-05 12:25:00,3.84,3.84,3.8,3.81,17491600.0,3.2314,3.2314,3.1977,3.2061,17491600.0
2008-11-05 12:30:00,3.81,3.81,3.8,3.8,15862000.0,3.2061,3.2061,3.1977,3.1977,15862000.0
2008-11-05 12:35:00,3.8,3.81,3.79,3.79,17332000.0,3.1977,3.2061,3.1893,3.1893,17332000.0
2008-11-05 12:40:00,3.79,3.8,3.78,3.8,26054000.0,3.1893,3.1977,3.1809,3.1977,26054000.0
2008-11-05 12:45:00,3.8,3.82,3.8,3.81,12787600.0,3.1977,3.2146,3.1977,3.2061,12787600.0
2008-11-05 12:50:00,3.81,3.82,3.8,3.81,10544800.0,3.2061,3.2146,3.1977,3.2061,10544800.0
2008-11-05 12:55:00,3.81,3.83,3.81,3.83,11970000.0,3.2061,3.223,3.2061,3.223,11970000.0
2008-11-05 13:00:00,3.83,3.83,3.81,3.81,11446400.0,3.223,3.223,3.2061,3.2061,11446400.0
2008-11-05 13:05:00,3.81,3.81,3.8,3.81,10869600.0,3.2061,3.2061,3.1977,3.2061,10869600.0
2008-11-05 13:10:00,3.81,3.83,3.81,3.82,7235200.0,3.2061,3.223,3.2061,3.2146,7235200.0
2008-11-05 13:15:00,3.82,3.82,3.81,3.81,6014400.0,3.2146,3.2146,3.2061,3.2061,6014400.0
2008-11-05 13:20:00,3.81,3.81,3.79,3.8,9343600.0,3.2061,3.2061,3.1893,3.1977,9343600.0
2008-11-05 13:25:00,3.8,3.81,3.79,3.81,9716000.0,3.1977,3.2061,3.1893,3.2061,9716000.0
2008-11-05 13:30:00,3.81,3.81,3.79,3.79,11068400.0,3.2061,3.2061,3.1893,3.1893,11068400.0
2008-11-05 13:35:00,3.79,3.8,3.79,3.79,11519200.0,3.1893,3.1977,3.1893,3.1893,11519200.0
2008-11-05 13:40:00,3.79,3.81,3.78,3.8,15223600.0,3.1893,3.2061,3.1809,3.1977,15223600.0
2008-11-05 13:45:00,3.8,3.8,3.78,3.79,11169200.0,3.1977,3.1977,3.1809,3.1893,11169200.0
2008-11-05 13:50:00,3.79,3.8,3.78,3.78,9461200.0,3.1893,3.1977,3.1809,3.1809,9461200.0
2008-11-05 13:55:00,3.78,3.78,3.77,3.78,11410000.0,3.1809,3.1809,3.1725,3.1809,11410000.0
2008-11-05 14:00:00,3.78,3.79,3.77,3.77,12252800.0,3.1809,3.1893,3.1725,3.1725,12252800.0
2008-11-05 14:05:00,3.77,3.77,3.76,3.76,17119200.0,3.1725,3.1725,3.1641,3.1641,17119200.0
2008-11-05 14:10:00,3.76,3.78,3.76,3.78,16794400.0,3.1641,3.1809,3.1641,3.1809,16794400.0
2008-11-05 14:15:00,3.78,3.78,3.77,3.78,12482400.0,3.1809,3.1809,3.1725,3.1809,12482400.0
2008-11-05 14:20:00,3.78,3.78,3.76,3.76,12558000.0,3.1809,3.1809,3.1641,3.1641,12558000.0
2008-11-05 14:25:00,3.76,3.78,3.75,3.77,12474000.0,3.1641,3.1809,3.1556,3.1725,12474000.0
2008-11-05 14:30:00,3.77,3.8,3.77,3.79,19460000.0,3.1725,3.1977,3.1725,3.1893,19460000.0
2008-11-05 14:35:00,3.79,3.8,3.78,3.79,13902000.0,3.1893,3.1977,3.1809,3.1893,13902000.0
2008-11-05 14:40:00,3.79,3.79,3.77,3.79,9906400.0,3.1893,3.1893,3.1725,3.1893,9906400.0
2008-11-05 14:45:00,3.79,3.79,3.77,3.78,13109600.0,3.1893,3.1893,3.1725,3.1809,13109600.0
2008-11-05 14:50:00,3.78,3.78,3.76,3.77,13706000.0,3.1809,3.1809,3.1641,3.1725,13706000.0
2008-11-05 14:55:00,3.77,3.78,3.76,3.76,14674800.0,3.1725,3.1809,3.1641,3.1641,14674800.0
2008-11-05 15:00:00,3.76,3.77,3.76,3.77,12339600.0,3.1641,3.1725,3.1641,3.1725,12339600.0
2008-11-05 15:05:00,3.77,3.78,3.77,3.77,12964000.0,3.1725,3.1809,3.1725,3.1725,12964000.0
2008-11-05 15:10:00,3.77,3.77,3.76,3.76,12731600.0,3.1725,3.1725,3.1641,3.1641,12731600.0
2008-11-05 15:15:00,3.76,3.77,3.75,3.76,17108000.0,3.1641,3.1725,3.1556,3.1641,17108000.0
2008-11-05 15:20:00,3.76,3.76,3.73,3.74,26140800.0,3.1641,3.1641,3.1388,3.1472,26140800.0
2008-11-05 15:25:00,3.74,3.74,3.73,3.74,17990000.0,3.1472,3.1472,3.1388,3.1472,17990000.0
2008-11-05 15:30:00,3.74,3.74,3.71,3.72,25214000.0,3.1472,3.1472,3.122,3.1304,25214000.0
2008-11-05 15:35:00,3.72,3.73,3.7,3.7,24766000.0,3.1304,3.1388,3.1136,3.1136,24766000.0
2008-11-05 15:40:00,3.7,3.71,3.68,3.71,32141200.0,3.1136,3.122,3.0967,3.122,32141200.0
2008-11-05 15:45:00,3.71,3.74,3.71,3.72,31175200.0,3.122,3.1472,3.122,3.1304,31175200.0
2008-11-05 15:50:00,3.72,3.73,3.69,3.69,23595600.0,3.1304,3.1388,3.1052,3.1052,23595600.0
2008-11-05 15:55:00,3.69,3.69,3.68,3.69,25760000.0,3.1052,3.1052,3.0967,3.1052,25760000.0
2008-11-06 09:30:00,3.61,3.64,3.59,3.63,36764000.0,3.0378,3.0631,3.021,3.0547,36764000.0
2008-11-06 09:35:00,3.63,3.65,3.62,3.65,31458000.0,3.0547,3.0715,3.0463,3.0715,31458000.0
2008-11-06 09:40:00,3.65,3.67,3.64,3.64,30668400.0,3.0715,3.0883,3.0631,3.0631,30668400.0
2008-11-06 09:45:00,3.64,3.65,3.62,3.62,28400400.0,3.0631,3.0715,3.0463,3.0463,28400400.0
2008-11-06 09:50:00,3.62,3.63,3.58,3.59,30679600.0,3.0463,3.0547,3.0126,3.021,30679600.0
2008-11-06 09:55:00,3.59,3.6,3.57,3.57,32440800.0,3.021,3.0294,3.0042,3.0042,32440800.0
2008-11-06 10:00:00,3.57,3.57,3.51,3.54,53370800.0,3.0042,3.0042,2.9537,2.9789,53370800.0
2008-11-06 10:05:00,3.54,3.56,3.53,3.56,22411200.0,2.9789,2.9958,2.9705,2.9958,22411200.0
2008-11-06 10:10:00,3.56,3.58,3.56,3.57,25684400.0,2.9958,3.0126,2.9958,3.0042,25684400.0
2008-11-06 10:15:00,3.57,3.59,3.57,3.58,21728000.0,3.0042,3.021,3.0042,3.0126,21728000.0
2008-11-06 10:20:00,3.58,3.59,3.57,3.58,17990000.0,3.0126,3.021,3.0042,3.0126,17990000.0
2008-11-06 10:25:00,3.58,3.59,3.55,3.57,19586000.0,3.0126,3.021,2.9873,3.0042,19586000.0
2008-11-06 10:30:00,3.57,3.57,3.55,3.57,15408400.0,3.0042,3.0042,2.9873,3.0042,15408400.0
2008-11-06 10:35:00,3.57,3.57,3.55,3.57,12098800.0,3.0042,3.0042,2.9873,3.0042,12098800.0
2008-11-06 10:40:00,3.57,3.57,3.54,3.54,15937600.0,3.0042,3.0042,2.9789,2.9789,15937600.0
2008-11-06 10:45:00,3.54,3.56,3.54,3.55,12815600.0,2.9789,2.9958,2.9789,2.9873,12815600.0
2008-11-06 10:50:00,3.55,3.56,3.54,3.55,12070800.0,2.9873,2.9958,2.9789,2.9873,12070800.0
2008-11-06 10:55:00,3.55,3.57,3.55,3.57,15906800.0,2.9873,3.0042,2.9873,3.0042,15906800.0
2008-11-06 11:00:00,3.57,3.58,3.56,3.57,13176800.0,3.0042,3.0126,2.9958,3.0042,13176800.0
2008-11-06 11:05:00,3.57,3.57,3.54,3.55,13174000.0,3.0042,3.0042,2.9789,2.9873,13174000.0
2008-11-06 11:10:00,3.55,3.57,3.54,3.56,13997200.0,2.9873,3.0042,2.9789,2.9958,13997200.0
2008-11-06 11:15:00,3.56,3.56,3.54,3.54,10788400.0,2.9958,2.9958,2.9789,2.9789,10788400.0
2008-11-06 11:20:00,3.55,3.55,3.53,3.54,15792000.0,2.9873,2.9873,2.9705,2.9789,15792000.0
2008-11-06 11:25:00,3.54,3.57,3.53,3.57,16318400.0,2.9789,3.0042,2.9705,3.0042,16318400.0
2008-11-06 11:30:00,3.57,3.57,3.56,3.56,13560400.0,3.0042,3.0042,2.9958,2.9958,13560400.0
2008-11-06 11:35:00,3.56,3.56,3.54,3.56,12107200.0,2.9958,2.9958,2.9789,2.9958,12107200.0
2008-11-06 11:40:00,3.56,3.58,3.56,3.57,11894400.0,2.9958,3.0126,2.9958,3.0042,11894400.0
2008-11-06 11:45:00,3.57,3.59,3.57,3.57,11670400.0,3.0042,3.021,3.0042,3.0042,11670400.0
2008-11-06 11:50:00,3.57,3.58,3.55,3.56,9396800.0,3.0042,3.0126,2.9873,2.9958,9396800.0
2008-11-06 11:55:00,3.56,3.58,3.56,3.56,8220800.0,2.9958,3.0126,2.9958,2.9958,8220800.0
2008-11-06 12:00:00,3.57,3.57,3.55,3.55,9018800.0,3.0042,3.0042,2.9873,2.9873,9018800.0
2008-11-06 12:05:00,3.55,3.57,3.54,3.55,11583600.0,2.9873,3.0042,2.9789,2.9873,11583600.0
2008-11-06 12:10:00,3.55,3.56,3.54,3.55,9780400.0,2.9873,2.9958,2.9789,2.9873,9780400.0
2008-11-06 12:15:00,3.55,3.55,3.53,3.54,9872800.0,2.9873,2.9873,2.9705,2.9789,9872800.0
2008-11-06 12:20:00,3.54,3.54,3.51,3.51,14005600.0,2.9789,2.9789,2.9537,2.9537,14005600.0
2008-11-06 12:25:00,3.51,3.52,3.51,3.52,12471200.0,2.9537,2.9621,2.9537,2.9621,12471200.0
2008-11-06 12:30:00,3.52,3.52,3.5,3.51,14310800.0,2.9621,2.9621,2.9453,2.9537,14310800.0
2008-11-06 12:35:00,3.51,3.52,3.5,3.52,12017600.0,2.9537,2.9621,2.9453,2.9621,12017600.0
2008-11-06 12:40:00,3.52,3.53,3.51,3.52,12292000.0,2.9621,2.9705,2.9537,2.9621,12292000.0
2008-11-06 12:45:00,3.52,3.54,3.52,3.54,11841200.0,2.9621,2.9789,2.9621,2.9789,11841200.0
2008-11-06 12:50:00,3.54,3.55,3.53,3.54,10925600.0,2.9789,2.9873,2.9705,2.9789,10925600.0
2008-11-06 12:55:00,3.54,3.54,3.52,3.54,9634800.0,2.9789,2.9789,2.9621,2.9789,9634800.0
2008-11-06 13:00:00,3.54,3.54,3.52,3.52,8498000.0,2.9789,2.9789,2.9621,2.9621,8498000.0
2008-11-06 13:05:00,3.52,3.52,3.5,3.52,11676000.0,2.9621,2.9621,2.9453,2.9621,11676000.0
2008-11-06 13:10:00,3.52,3.52,3.5,3.51,9508800.0,2.9621,2.9621,2.9453,2.9537,9508800.0
2008-11-06 13:15:00,3.51,3.52,3.5,3.51,10399200.0,2.9537,2.9621,2.9453,2.9537,10399200.0
2008-11-06 13:20:00,3.51,3.53,3.51,3.52,9914800.0,2.9537,2.9705,2.9537,2.9621,9914800.0
2008-11-06 13:25:00,3.52,3.54,3.52,3.54,11051600.0,2.9621,2.9789,2.9621,2.9789,11051600.0
2008-11-06 13:30:00,3.54,3.54,3.52,3.53,10200400.0,2.9789,2.9789,2.9621,2.9705,10200400.0
2008-11-06 13:35:00,3.53,3.54,3.52,3.54,10169600.0,2.9705,2.9789,2.9621,2.9789,10169600.0
2008-11-06 13:40:00,3.54,3.54,3.52,3.52,10519600.0,2.9789,2.9789,2.9621,2.9621,10519600.0
2008-11-06 13:45:00,3.52,3.54,3.52,3.53,12129600.0,2.9621,2.9789,2.9621,2.9705,12129600.0
2008-11-06 13:50:00,3.53,3.55,3.53,3.55,14086800.0,2.9705,2.9873,2.9705,2.9873,14086800.0
2008-11-06 13:55:00,3.55,3.56,3.55,3.56,15593200.0,2.9873,2.9958,2.9873,2.9958,15593200.0
2008-11-06 14:00:00,3.56,3.57,3.55,3.56,15248800.0,2.9958,3.0042,2.9873,2.9958,15248800.0
2008-11-06 14:05:00,3.56,3.57,3.55,3.56,15772400.0,2.9958,3.0042,2.9873,2.9958,15772400.0
2008-11-06 14:10:00,3.56,3.57,3.55,3.55,14112000.0,2.9958,3.0042,2.9873,2.9873,14112000.0
2008-11-06 14:15:00,3.55,3.57,3.55,3.57,10474800.0,2.9873,3.0042,2.9873,3.0042,10474800.0
2008-11-06 14:20:00,3.57,3.58,3.55,3.58,11799200.0,3.0042,3.0126,2.9873,3.0126,11799200.0
2008-11-06 14:25:00,3.58,3.58,3.56,3.56,10665200.0,3.0126,3.0126,2.9958,2.9958,10665200.0
2008-11-06 14:30:00,3.56,3.57,3.56,3.57,10281600.0,2.9958,3.0042,2.9958,3.0042,10281600.0
2008-11-06 14:35:00,3.57,3.6,3.57,3.6,17992800.0,3.0042,3.0294,3.0042,3.0294,17992800.0
2008-11-06 14:40:00,3.6,3.61,3.58,3.61,16699200.0,3.0294,3.0378,3.0126,3.0378,16699200.0
2008-11-06 14:45:00,3.61,3.61,3.6,3.61,13977600.0,3.0378,3.0378,3.0294,3.0378,13977600.0
2008-11-06 14:50:00,3.61,3.62,3.6,3.6,19930400.0,3.0378,3.0463,3.0294,3.0294,19930400.0
2008-11-06 14:55:00,3.6,3.6,3.57,3.58,20140400.0,3.0294,3.0294,3.0042,3.0126,20140400.0
2008-11-06 15:00:00,3.58,3.59,3.55,3.55,18519200.0,3.0126,3.021,2.9873,2.9873,18519200.0
2008-11-06 15:05:00,3.56,3.56,3.53,3.54,23167200.0,2.9958,2.9958,2.9705,2.9789,23167200.0
2008-11-06 15:10:00,3.54,3.55,3.53,3.53,15383200.0,2.9789,2.9873,2.9705,2.9705,15383200.0
2008-11-06 15:15:00,3.53,3.56,3.52,3.55,16668400.0,2.9705,2.9958,2.9621,2.9873,16668400.0
2008-11-06 15:20:00,3.55,3.56,3.54,3.54,12479600.0,2.9873,2.9958,2.9789,2.9789,12479600.0
2008-11-06 15:25:00,3.54,3.54,3.52,3.53,14411600.0,2.9789,2.9789,2.9621,2.9705,14411600.0
2008-11-06 15:30:00,3.53,3.54,3.52,3.53,13902000.0,2.9705,2.9789,2.9621,2.9705,13902000.0
2008-11-06 15:35:00,3.53,3.56,3.51,3.51,21067200.0,2.9705,2.9958,2.9537,2.9537,21067200.0
2008-11-06 15:40:00,3.51,3.56,3.51,3.54,22982400.0,2.9537,2.9958,2.9537,2.9789,22982400.0
2008-11-06 15:45:00,3.54,3.56,3.54,3.54,21784000.0,2.9789,2.9958,2.9789,2.9789,21784000.0
2008-11-06 15:50:00,3.54,3.54,3.51,3.52,21546000.0,2.9789,2.9789,2.9537,2.9621,21546000.0
2008-11-06 15:55:00,3.52,3.55,3.52,3.54,23730000.0,2.9621,2.9873,2.9621,2.9789,23730000.0
2008-11-07 09:30:00,3.54,3.56,3.51,3.54,28456400.0,2.9789,2.9958,2.9537,2.9789,28456400.0
2008-11-07 09:35:00,3.54,3.54,3.49,3.5,31124800.0,2.9789,2.9789,2.9369,2.9453,31124800.0
2008-11-07 09:40:00,3.5,3.51,3.46,3.46,28151200.0,2.9453,2.9537,2.9116,2.9116,28151200.0
2008-11-07 09:45:00,3.46,3.47,3.42,3.43,33345200.0,2.9116,2.92,2.878,2.8864,33345200.0
2008-11-07 09:50:00,3.43,3.45,3.42,3.44,27498800.0,2.8864,2.9032,2.878,2.8948,27498800.0
2008-11-07 09:55:00,3.44,3.45,3.43,3.44,20745200.0,2.8948,2.9032,2.8864,2.8948,20745200.0
2008-11-07 10:00:00,3.44,3.48,3.44,3.47,27986000.0,2.8948,2.9284,2.8948,2.92,27986000.0
2008-11-07 10:05:00,3.47,3.49,3.47,3.49,25888800.0,2.92,2.9369,2.92,2.9369,25888800.0
2008-11-07 10:10:00,3.49,3.49,3.47,3.48,21053200.0,2.9369,2.9369,2.92,2.9284,21053200.0
2008-11-07 10:15:00,3.48,3.49,3.46,3.48,19700800.0,2.9284,2.9369,2.9116,2.9284,19700800.0
2008-11-07 10:20:00,3.48,3.51,3.48,3.5,23074800.0,2.9284,2.9537,2.9284,2.9453,23074800.0
2008-11-07 10:25:00,3.5,3.52,3.5,3.5,18972800.0,2.9453,2.9621,2.9453,2.9453,18972800.0
2008-11-07 10:30:00,3.5,3.51,3.5,3.5,16469600.0,2.9453,2.9537,2.9453,2.9453,16469600.0
2008-11-07 10:35:00,3.5,3.54,3.5,3.54,20921600.0,2.9453,2.9789,2.9453,2.9789,20921600.0
2008-11-07 10:40:00,3.54,3.56,3.53,3.55,19395600.0,2.9789,2.9958,2.9705,2.9873,19395600.0
2008-11-07 10:45:00,3.55,3.57,3.54,3.54,19580400.0,2.9873,3.0042,2.9789,2.9789,19580400.0
2008-11-07 10:50:00,3.54,3.54,3.53,3.54,14431200.0,2.9789,2.9789,2.9705,2.9789,14431200.0
2008-11-07 10:55:00,3.54,3.55,3.52,3.53,13540800.0,2.9789,2.9873,2.9621,2.9705,13540800.0
2008-11-07 11:00:00,3.53,3.53,3.51,3.51,16410800.0,2.9705,2.9705,2.9537,2.9537,16410800.0
2008-11-07 11:05:00,3.51,3.53,3.49,3.49,16587200.0,2.9537,2.9705,2.9369,2.9369,16587200.0
2008-11-07 11:10:00,3.49,3.51,3.49,3.51,14330400.0,2.9369,2.9537,2.9369,2.9537,14330400.0
2008-11-07 11:15:00,3.51,3.52,3.5,3.51,12829600.0,2.9537,2.9621,2.9453,2.9537,12829600.0
2008-11-07 11:20:00,3.51,3.51,3.48,3.49,15716400.0,2.9537,2.9537,2.9284,2.9369,15716400.0
2008-11-07 11:25:00,3.49,3.49,3.47,3.49,15736000.0,2.9369,2.9369,2.92,2.9369,15736000.0
2008-11-07 11:30:00,3.49,3.49,3.48,3.49,12415200.0,2.9369,2.9369,2.9284,2.9369,12415200.0
2008-11-07 11:35:00,3.49,3.5,3.48,3.49,11194400.0,2.9369,2.9453,2.9284,2.9369,11194400.0
2008-11-07 11:40:00,3.5,3.51,3.49,3.51,9738400.0,2.9453,2.9537,2.9369,2.9537,9738400.0
2008-11-07 11:45:00,3.51,3.52,3.5,3.51,9111200.0,2.9537,2.9621,2.9453,2.9537,9111200.0
2008-11-07 11:50:00,3.51,3.51,3.5,3.51,8481200.0,2.9537,2.9537,2.9453,2.9537,8481200.0
2008-11-07 11:55:00,3.51,3.52,3.5,3.52,6988800.0,2.9537,2.9621,2.9453,2.9621,6988800.0
2008-11-07 12:00:00,3.52,3.54,3.52,3.54,10724000.0,2.9621,2.9789,2.9621,2.9789,10724000.0
2008-11-07 12:05:00,3.54,3.54,3.53,3.53,9298800.0,2.9789,2.9789,2.9705,2.9705,9298800.0
2008-11-07 12:10:00,3.53,3.54,3.52,3.53,7795200.0,2.9705,2.9789,2.9621,2.9705,7795200.0
2008-11-07 12:15:00,3.53,3.53,3.51,3.52,6412000.0,2.9705,2.9705,2.9537,2.9621,6412000.0
2008-11-07 12:20:00,3.52,3.53,3.52,3.53,5432000.0,2.9621,2.9705,2.9621,2.9705,5432000.0
2008-11-07 12:25:00,3.53,3.54,3.53,3.53,6470800.0,2.9705,2.9789,2.9705,2.9705,6470800.0
2008-11-07 12:30:00,3.53,3.54,3.51,3.52,8262800.0,2.9705,2.9789,2.9537,2.9621,8262800.0
2008-11-07 12:35:00,3.52,3.53,3.52,3.52,5829600.0,2.9621,2.9705,2.9621,2.9621,5829600.0
2008-11-07 12:40:00,3.52,3.53,3.52,3.52,7103600.0,2.9621,2.9705,2.9621,2.9621,7103600.0
2008-11-07 12:45:00,3.52,3.54,3.52,3.53,8318800.0,2.9621,2.9789,2.9621,2.9705,8318800.0
2008-11-07 12:50:00,3.53,3.54,3.52,3.53,6367200.0,2.9705,2.9789,2.9621,2.9705,6367200.0
2008-11-07 12:55:00,3.53,3.55,3.52,3.54,9209200.0,2.9705,2.9873,2.9621,2.9789,9209200.0
2008-11-07 13:00:00,3.54,3.55,3.53,3.53,9998800.0,2.9789,2.9873,2.9705,2.9705,9998800.0
2008-11-07 13:05:00,3.53,3.53,3.52,3.52,7154000.0,2.9705,2.9705,2.9621,2.9621,7154000.0
2008-11-07 13:10:00,3.52,3.52,3.51,3.52,7688800.0,2.9621,2.9621,2.9537,2.9621,7688800.0
2008-11-07 13:15:00,3.52,3.53,3.52,3.52,5297600.0,2.9621,2.9705,2.9621,2.9621,5297600.0
2008-11-07 13:20:00,3.52,3.53,3.52,3.53,4796400.0,2.9621,2.9705,2.9621,2.9705,4796400.0
2008-11-07 13:25:00,3.53,3.54,3.53,3.54,7450800.0,2.9705,2.9789,2.9705,2.9789,7450800.0
2008-11-07 13:30:00,3.54,3.55,3.53,3.53,6806800.0,2.9789,2.9873,2.9705,2.9705,6806800.0
2008-11-07 13:35:00,3.53,3.53,3.51,3.52,8243200.0,2.9705,2.9705,2.9537,2.9621,8243200.0
2008-11-07 13:40:00,3.52,3.52,3.5,3.5,8167600.0,2.9621,2.9621,2.9453,2.9453,8167600.0
2008-11-07 13:45:00,3.5,3.51,3.5,3.51,5362000.0,2.9453,2.9537,2.9453,2.9537,5362000.0
2008-11-07 13:50:00,3.51,3.52,3.51,3.51,4992400.0,2.9537,2.9621,2.9537,2.9537,4992400.0
2008-11-07 13:55:00,3.51,3.53,3.51,3.53,5062400.0,2.9537,2.9705,2.9537,2.9705,5062400.0
2008-11-07 14:00:00,3.53,3.53,3.52,3.53,5994800.0,2.9705,2.9705,2.9621,2.9705,5994800.0
2008-11-07 14:05:00,3.53,3.53,3.51,3.52,6008800.0,2.9705,2.9705,2.9537,2.9621,6008800.0
2008-11-07 14:10:00,3.52,3.54,3.52,3.54,8918000.0,2.9621,2.9789,2.9621,2.9789,8918000.0
2008-11-07 14:15:00,3.54,3.54,3.53,3.53,6440000.0,2.9789,2.9789,2.9705,2.9705,6440000.0
2008-11-07 14:20:00,3.53,3.54,3.52,3.52,6868400.0,2.9705,2.9789,2.9621,2.9621,6868400.0
2008-11-07 14:25:00,3.52,3.52,3.51,3.52,5975200.0,2.9621,2.9621,2.9537,2.9621,5975200.0
2008-11-07 14:30:00,3.52,3.53,3.52,3.52,6851600.0,2.9621,2.9705,2.9621,2.9621,6851600.0
2008-11-07 14:35:00,3.52,3.53,3.52,3.53,5854800.0,2.9621,2.9705,2.9621,2.9705,5854800.0
2008-11-07 14:40:00,3.53,3.54,3.53,3.53,10704400.0,2.9705,2.9789,2.9705,2.9705,10704400.0
2008-11-07 14:45:00,3.53,3.55,3.53,3.54,8372000.0,2.9705,2.9873,2.9705,2.9789,8372000.0
2008-11-07 14:50:00,3.54,3.54,3.52,3.52,11382000.0,2.9789,2.9789,2.9621,2.9621,11382000.0
2008-11-07 14:55:00,3.52,3.52,3.47,3.48,22436400.0,2.9621,2.9621,2.92,2.9284,22436400.0
2008-11-07 15:00:00,3.48,3.49,3.47,3.47,19048400.0,2.9284,2.9369,2.92,2.92,19048400.0
2008-11-07 15:05:00,3.47,3.49,3.45,3.48,23032800.0,2.92,2.9369,2.9032,2.9284,23032800.0
2008-11-07 15:10:00,3.48,3.5,3.47,3.48,16430400.0,2.9284,2.9453,2.92,2.9284,16430400.0
2008-11-07 15:15:00,3.48,3.5,3.47,3.47,12040000.0,2.9284,2.9453,2.92,2.92,12040000.0
2008-11-07 15:20:00,3.47,3.48,3.44,3.45,18051600.0,2.92,2.9284,2.8948,2.9032,18051600.0
2008-11-07 15:25:00,3.45,3.47,3.44,3.45,18065600.0,2.9032,2.92,2.8948,2.9032,18065600.0
2008-11-07 15:30:00,3.45,3.48,3.44,3.47,16480800.0,2.9032,2.9284,2.8948,2.92,16480800.0
2008-11-07 15:35:00,3.47,3.48,3.46,3.46,12325600.0,2.92,2.9284,2.9116,2.9116,12325600.0
2008-11-07 15:40:00,3.46,3.49,3.46,3.49,15565200.0,2.9116,2.9369,2.9116,2.9369,15565200.0
2008-11-07 15:45:00,3.49,3.5,3.48,3.49,17942400.0,2.9369,2.9453,2.9284,2.9369,17942400.0
2008-11-07 15:50:00,3.49,3.49,3.47,3.49,16648800.0,2.9369,2.9369,2.92,2.9369,16648800.0
2008-11-07 15:55:00,3.48,3.51,3.48,3.51,26602800.0,2.9284,2.9537,2.9284,2.9537,26602800.0
2008-11-10 09:30:00,3.58,3.58,3.55,3.56,25463200.0,3.0126,3.0126,2.9873,2.9958,25463200.0
2008-11-10 09:35:00,3.57,3.59,3.53,3.53,30581600.0,3.0042,3.021,2.9705,2.9705,30581600.0
2008-11-10 09:40:00,3.53,3.55,3.52,3.52,23357600.0,2.9705,2.9873,2.9621,2.9621,23357600.0
2008-11-10 09:45:00,3.52,3.52,3.5,3.51,22904000.0,2.9621,2.9621,2.9453,2.9537,22904000.0
2008-11-10 09:50:00,3.51,3.52,3.5,3.51,20874000.0,2.9537,2.9621,2.9453,2.9537,20874000.0
2008-11-10 09:55:00,3.51,3.53,3.5,3.53,15184400.0,2.9537,2.9705,2.9453,2.9705,15184400.0
2008-11-10 10:00:00,3.53,3.54,3.52,3.53,14338800.0,2.9705,2.9789,2.9621,2.9705,14338800.0
2008-11-10 10:05:00,3.53,3.55,3.52,3.55,13412000.0,2.9705,2.9873,2.9621,2.9873,13412000.0
2008-11-10 10:10:00,3.55,3.57,3.54,3.57,14282800.0,2.9873,3.0042,2.9789,3.0042,14282800.0
2008-11-10 10:15:00,3.57,3.57,3.55,3.55,14364000.0,3.0042,3.0042,2.9873,2.9873,14364000.0
2008-11-10 10:20:00,3.55,3.55,3.53,3.54,16240000.0,2.9873,2.9873,2.9705,2.9789,16240000.0
2008-11-10 10:25:00,3.54,3.57,3.53,3.54,11916800.0,2.9789,3.0042,2.9705,2.9789,11916800.0
2008-11-10 10:30:00,3.54,3.55,3.53,3.54,11695600.0,2.9789,2.9873,2.9705,2.9789,11695600.0
2008-11-10 10:35:00,3.54,3.55,3.54,3.55,10466400.0,2.9789,2.9873,2.9789,2.9873,10466400.0
2008-11-10 10:40:00,3.55,3.56,3.54,3.56,11429600.0,2.9873,2.9958,2.9789,2.9958,11429600.0
2008-11-10 10:45:00,3.56,3.56,3.52,3.52,12499200.0,2.9958,2.9958,2.9621,2.9621,12499200.0
2008-11-10 10:50:00,3.52,3.53,3.52,3.52,9486400.0,2.9621,2.9705,2.9621,2.9621,9486400.0
2008-11-10 10:55:00,3.52,3.53,3.51,3.52,8985200.0,2.9621,2.9705,2.9537,2.9621,8985200.0
2008-11-10 11:00:00,3.52,3.52,3.5,3.51,12068000.0,2.9621,2.9621,2.9453,2.9537,12068000.0
2008-11-10 11:05:00,3.51,3.51,3.49,3.51,15391600.0,2.9537,2.9537,2.9369,2.9537,15391600.0
2008-11-10 11:10:00,3.51,3.51,3.47,3.48,21397600.0,2.9537,2.9537,2.92,2.9284,21397600.0
2008-11-10 11:15:00,3.48,3.48,3.45,3.45,17992800.0,2.9284,2.9284,2.9032,2.9032,17992800.0
2008-11-10 11:20:00,3.45,3.47,3.44,3.47,16878400.0,2.9032,2.92,2.8948,2.92,16878400.0
2008-11-10 11:25:00,3.47,3.48,3.47,3.47,12121200.0,2.92,2.9284,2.92,2.92,12121200.0
2008-11-10 11:30:00,3.47,3.48,3.47,3.47,10813600.0,2.92,2.9284,2.92,2.92,10813600.0
2008-11-10 11:35:00,3.47,3.48,3.46,3.47,8206800.0,2.92,2.9284,2.9116,2.92,8206800.0
2008-11-10 11:40:00,3.47,3.48,3.46,3.46,7537600.0,2.92,2.9284,2.9116,2.9116,7537600.0
2008-11-10 11:45:00,3.46,3.46,3.43,3.43,16844800.0,2.9116,2.9116,2.8864,2.8864,16844800.0
2008-11-10 11:50:00,3.43,3.43,3.4,3.4,21159600.0,2.8864,2.8864,2.8611,2.8611,21159600.0
2008-11-10 11:55:00,3.4,3.42,3.4,3.41,12854800.0,2.8611,2.878,2.8611,2.8695,12854800.0
2008-11-10 12:00:00,3.41,3.43,3.41,3.42,14775600.0,2.8695,2.8864,2.8695,2.878,14775600.0
2008-11-10 12:05:00,3.42,3.44,3.42,3.44,15447600.0,2.878,2.8948,2.878,2.8948,15447600.0
2008-11-10 12:10:00,3.44,3.46,3.43,3.45,11398800.0,2.8948,2.9116,2.8864,2.9032,11398800.0
2008-11-10 12:15:00,3.45,3.46,3.44,3.44,11382000.0,2.9032,2.9116,2.8948,2.8948,11382000.0
2008-11-10 12:20:00,3.44,3.45,3.41,3.42,11146800.0,2.8948,2.9032,2.8695,2.878,11146800.0
2008-11-10 12:25:00,3.42,3.43,3.42,3.42,8285200.0,2.878,2.8864,2.878,2.878,8285200.0
2008-11-10 12:30:00,3.42,3.44,3.42,3.44,8271200.0,2.878,2.8948,2.878,2.8948,8271200.0
2008-11-10 12:35:00,3.43,3.44,3.4,3.4,15019200.0,2.8864,2.8948,2.8611,2.8611,15019200.0
2008-11-10 12:40:00,3.4,3.4,3.39,3.4,16844800.0,2.8611,2.8611,2.8527,2.8611,16844800.0
2008-11-10 12:45:00,3.4,3.41,3.4,3.4,10463600.0,2.8611,2.8695,2.8611,2.8611,10463600.0
2008-11-10 12:50:00,3.4,3.41,3.39,3.4,12740000.0,2.8611,2.8695,2.8527,2.8611,12740000.0
2008-11-10 12:55:00,3.4,3.41,3.4,3.4,8817200.0,2.8611,2.8695,2.8611,2.8611,8817200.0
2008-11-10 13:00:00,3.41,3.41,3.39,3.4,8066800.0,2.8695,2.8695,2.8527,2.8611,8066800.0
2008-11-10 13:05:00,3.4,3.42,3.4,3.42,13014400.0,2.8611,2.878,2.8611,2.878,13014400.0
2008-11-10 13:10:00,3.42,3.44,3.41,3.43,10483200.0,2.878,2.8948,2.8695,2.8864,10483200.0
2008-11-10 13:15:00,3.43,3.44,3.42,3.43,8932000.0,2.8864,2.8948,2.878,2.8864,8932000.0
2008-11-10 13:20:00,3.43,3.44,3.41,3.42,9839200.0,2.8864,2.8948,2.8695,2.878,9839200.0
2008-11-10 13:25:00,3.42,3.44,3.42,3.43,10270400.0,2.878,2.8948,2.878,2.8864,10270400.0
2008-11-10 13:30:00,3.43,3.44,3.42,3.42,10253600.0,2.8864,2.8948,2.878,2.878,10253600.0
2008-11-10 13:35:00,3.42,3.44,3.42,3.44,9478000.0,2.878,2.8948,2.878,2.8948,9478000.0
2008-11-10 13:40:00,3.44,3.44,3.43,3.43,5633600.0,2.8948,2.8948,2.8864,2.8864,5633600.0
2008-11-10 13:45:00,3.43,3.43,3.4,3.42,10791200.0,2.8864,2.8864,2.8611,2.878,10791200.0
2008-11-10 13:50:00,3.42,3.44,3.41,3.44,9083200.0,2.878,2.8948,2.8695,2.8948,9083200.0
2008-11-10 13:55:00,3.44,3.45,3.44,3.44,16780400.0,2.8948,2.9032,2.8948,2.8948,16780400.0
2008-11-10 14:00:00,3.44,3.44,3.42,3.43,11939200.0,2.8948,2.8948,2.878,2.8864,11939200.0
2008-11-10 14:05:00,3.43,3.44,3.42,3.43,12056800.0,2.8864,2.8948,2.878,2.8864,12056800.0
2008-11-10 14:10:00,3.43,3.43,3.42,3.42,9763600.0,2.8864,2.8864,2.878,2.878,9763600.0
2008-11-10 14:15:00,3.42,3.43,3.4,3.41,11942000.0,2.878,2.8864,2.8611,2.8695,11942000.0
2008-11-10 14:20:00,3.41,3.42,3.41,3.42,10410400.0,2.8695,2.878,2.8695,2.878,10410400.0
2008-11-10 14:25:00,3.42,3.42,3.41,3.42,8512000.0,2.878,2.878,2.8695,2.878,8512000.0
2008-11-10 14:30:00,3.42,3.42,3.4,3.4,9713200.0,2.878,2.878,2.8611,2.8611,9713200.0
2008-11-10 14:35:00,3.4,3.41,3.4,3.4,8766800.0,2.8611,2.8695,2.8611,2.8611,8766800.0
2008-11-10 14:40:00,3.4,3.41,3.4,3.41,8383200.0,2.8611,2.8695,2.8611,2.8695,8383200.0
2008-11-10 14:45:00,3.41,3.41,3.38,3.38,20347600.0,2.8695,2.8695,2.8443,2.8443,20347600.0
2008-11-10 14:50:00,3.39,3.4,3.38,3.4,14686000.0,2.8527,2.8611,2.8443,2.8611,14686000.0
2008-11-10 14:55:00,3.4,3.41,3.39,3.4,11807600.0,2.8611,2.8695,2.8527,2.8611,11807600.0
2008-11-10 15:00:00,3.4,3.4,3.38,3.4,16702000.0,2.8611,2.8611,2.8443,2.8611,16702000.0
2008-11-10 15:05:00,3.4,3.41,3.39,3.4,13302800.0,2.8611,2.8695,2.8527,2.8611,13302800.0
2008-11-10 15:10:00,3.4,3.43,3.39,3.42,17920000.0,2.8611,2.8864,2.8527,2.878,17920000.0
2008-11-10 15:15:00,3.42,3.43,3.4,3.4,15750000.0,2.878,2.8864,2.8611,2.8611,15750000.0
2008-11-10 15:20:00,3.4,3.4,3.38,3.39,16497600.0,2.8611,2.8611,2.8443,2.8527,16497600.0
2008-11-10 15:25:00,3.39,3.39,3.38,3.38,14714000.0,2.8527,2.8527,2.8443,2.8443,14714000.0
2008-11-10 15:30:00,3.38,3.41,3.38,3.39,17208800.0,2.8443,2.8695,2.8443,2.8527,17208800.0
2008-11-10 15:35:00,3.39,3.4,3.38,3.38,16469600.0,2.8527,2.8611,2.8443,2.8443,16469600.0
2008-11-10 15:40:00,3.38,3.42,3.38,3.42,22962800.0,2.8443,2.878,2.8443,2.878,22962800.0
2008-11-10 15:45:00,3.42,3.42,3.39,3.4,19787600.0,2.878,2.878,2.8527,2.8611,19787600.0
2008-11-10 15:50:00,3.4,3.43,3.4,3.42,24861200.0,2.8611,2.8864,2.8611,2.878,24861200.0
2008-11-10 15:55:00,3.42,3.43,3.4,3.42,19784800.0,2.878,2.8864,2.8611,2.878,19784800.0
2008-11-11 09:30:00,3.38,3.41,3.36,3.37,30142000.0,2.8443,2.8695,2.8275,2.8359,30142000.0
2008-11-11 09:35:00,3.37,3.4,3.37,3.38,23226000.0,2.8359,2.8611,2.8359,2.8443,23226000.0
2008-11-11 09:40:00,3.38,3.39,3.33,3.35,31542000.0,2.8443,2.8527,2.8022,2.819,31542000.0
2008-11-11 09:45:00,3.35,3.36,3.32,3.33,21184800.0,2.819,2.8275,2.7938,2.8022,21184800.0
2008-11-11 09:50:00,3.33,3.33,3.31,3.32,28506800.0,2.8022,2.8022,2.7854,2.7938,28506800.0
2008-11-11 09:55:00,3.32,3.32,3.3,3.31,20874000.0,2.7938,2.7938,2.777,2.7854,20874000.0
2008-11-11 10:00:00,3.31,3.33,3.3,3.33,18858000.0,2.7854,2.8022,2.777,2.8022,18858000.0
2008-11-11 10:05:00,3.33,3.33,3.32,3.33,17407600.0,2.8022,2.8022,2.7938,2.8022,17407600.0
2008-11-11 10:10:00,3.33,3.34,3.32,3.33,17477600.0,2.8022,2.8106,2.7938,2.8022,17477600.0
2008-11-11 10:15:00,3.33,3.34,3.31,3.33,16214800.0,2.8022,2.8106,2.7854,2.8022,16214800.0
2008-11-11 10:20:00,3.33,3.34,3.32,3.34,16237200.0,2.8022,2.8106,2.7938,2.8106,16237200.0
2008-11-11 10:25:00,3.34,3.34,3.32,3.33,15136800.0,2.8106,2.8106,2.7938,2.8022,15136800.0
2008-11-11 10:30:00,3.33,3.34,3.32,3.33,13011600.0,2.8022,2.8106,2.7938,2.8022,13011600.0
2008-11-11 10:35:00,3.33,3.33,3.31,3.32,14137200.0,2.8022,2.8022,2.7854,2.7938,14137200.0
2008-11-11 10:40:00,3.31,3.32,3.3,3.3,17598000.0,2.7854,2.7938,2.777,2.777,17598000.0
2008-11-11 10:45:00,3.3,3.31,3.3,3.31,17183600.0,2.777,2.7854,2.777,2.7854,17183600.0
2008-11-11 10:50:00,3.31,3.33,3.31,3.32,11796400.0,2.7854,2.8022,2.7854,2.7938,11796400.0
2008-11-11 10:55:00,3.32,3.33,3.31,3.31,13235600.0,2.7938,2.8022,2.7854,2.7854,13235600.0
2008-11-11 11:00:00,3.31,3.32,3.31,3.31,12950000.0,2.7854,2.7938,2.7854,2.7854,12950000.0
2008-11-11 11:05:00,3.31,3.33,3.31,3.32,12367600.0,2.7854,2.8022,2.7854,2.7938,12367600.0
2008-11-11 11:10:00,3.32,3.33,3.32,3.32,10222800.0,2.7938,2.8022,2.7938,2.7938,10222800.0
2008-11-11 11:15:00,3.32,3.32,3.31,3.31,9060800.0,2.7938,2.7938,2.7854,2.7854,9060800.0
2008-11-11 11:20:00,3.31,3.33,3.31,3.32,11208400.0,2.7854,2.8022,2.7854,2.7938,11208400.0
2008-11-11 11:25:00,3.32,3.33,3.32,3.32,9052400.0,2.7938,2.8022,2.7938,2.7938,9052400.0
2008-11-11 11:30:00,3.32,3.32,3.3,3.31,11659200.0,2.7938,2.7938,2.777,2.7854,11659200.0
2008-11-11 11:35:00,3.31,3.32,3.3,3.32,8635200.0,2.7854,2.7938,2.777,2.7938,8635200.0
2008-11-11 11:40:00,3.32,3.33,3.32,3.32,10973200.0,2.7938,2.8022,2.7938,2.7938,10973200.0
2008-11-11 11:45:00,3.32,3.33,3.32,3.33,8758400.0,2.7938,2.8022,2.7938,2.8022,8758400.0
2008-11-11 11:50:00,3.32,3.33,3.32,3.33,6857200.0,2.7938,2.8022,2.7938,2.8022,6857200.0
2008-11-11 11:55:00,3.33,3.33,3.32,3.32,5418000.0,2.8022,2.8022,2.7938,2.7938,5418000.0
2008-11-11 12:00:00,3.32,3.32,3.31,3.32,7431200.0,2.7938,2.7938,2.7854,2.7938,7431200.0
2008-11-11 12:05:00,3.32,3.32,3.3,3.31,8999200.0,2.7938,2.7938,2.777,2.7854,8999200.0
2008-11-11 12:10:00,3.31,3.32,3.31,3.31,6675200.0,2.7854,2.7938,2.7854,2.7854,6675200.0
2008-11-11 12:15:00,3.31,3.32,3.31,3.31,6862800.0,2.7854,2.7938,2.7854,2.7854,6862800.0
2008-11-11 12:20:00,3.31,3.32,3.3,3.3,8643600.0,2.7854,2.7938,2.777,2.777,8643600.0
2008-11-11 12:25:00,3.3,3.32,3.3,3.31,8458800.0,2.777,2.7938,2.777,2.7854,8458800.0
2008-11-11 12:30:00,3.31,3.32,3.31,3.32,8467200.0,2.7854,2.7938,2.7854,2.7938,8467200.0
2008-11-11 12:35:00,3.32,3.32,3.31,3.31,6400800.0,2.7938,2.7938,2.7854,2.7854,6400800.0
2008-11-11 12:40:00,3.31,3.33,3.31,3.32,7420000.0,2.7854,2.8022,2.7854,2.7938,7420000.0
2008-11-11 12:45:00,3.32,3.33,3.32,3.32,7044800.0,2.7938,2.8022,2.7938,2.7938,7044800.0
2008-11-11 12:50:00,3.32,3.33,3.32,3.33,8836800.0,2.7938,2.8022,2.7938,2.8022,8836800.0
2008-11-11 12:55:00,3.33,3.34,3.32,3.34,7378000.0,2.8022,2.8106,2.7938,2.8106,7378000.0
2008-11-11 13:00:00,3.34,3.35,3.33,3.34,11690000.0,2.8106,2.819,2.8022,2.8106,11690000.0
2008-11-11 13:05:00,3.34,3.35,3.34,3.34,10245200.0,2.8106,2.819,2.8106,2.8106,10245200.0
2008-11-11 13:10:00,3.34,3.34,3.32,3.32,14011200.0,2.8106,2.8106,2.7938,2.7938,14011200.0
2008-11-11 13:15:00,3.32,3.33,3.32,3.33,8033200.0,2.7938,2.8022,2.7938,2.8022,8033200.0
2008-11-11 13:20:00,3.33,3.33,3.31,3.31,9391200.0,2.8022,2.8022,2.7854,2.7854,9391200.0
2008-11-11 13:25:00,3.31,3.32,3.31,3.32,5549600.0,2.7854,2.7938,2.7854,2.7938,5549600.0
2008-11-11 13:30:00,3.32,3.33,3.31,3.31,7742000.0,2.7938,2.8022,2.7854,2.7854,7742000.0
2008-11-11 13:35:00,3.31,3.31,3.3,3.31,7526400.0,2.7854,2.7854,2.777,2.7854,7526400.0
2008-11-11 13:40:00,3.31,3.32,3.31,3.32,9685200.0,2.7854,2.7938,2.7854,2.7938,9685200.0
2008-11-11 13:45:00,3.32,3.33,3.32,3.32,9777600.0,2.7938,2.8022,2.7938,2.7938,9777600.0
2008-11-11 13:50:00,3.32,3.35,3.32,3.35,13720000.0,2.7938,2.819,2.7938,2.819,13720000.0
2008-11-11 13:55:00,3.35,3.37,3.35,3.37,20022800.0,2.819,2.8359,2.819,2.8359,20022800.0
2008-11-11 14:00:00,3.37,3.39,3.36,3.37,22302000.0,2.8359,2.8527,2.8275,2.8359,22302000.0
2008-11-11 14:05:00,3.37,3.37,3.35,3.36,18886000.0,2.8359,2.8359,2.819,2.8275,18886000.0
2008-11-11 14:10:00,3.36,3.37,3.36,3.36,9928800.0,2.8275,2.8359,2.8275,2.8275,9928800.0
2008-11-11 14:15:00,3.36,3.39,3.35,3.39,17032400.0,2.8275,2.8527,2.819,2.8527,17032400.0
2008-11-11 14:20:00,3.38,3.41,3.38,3.39,23545200.0,2.8443,2.8695,2.8443,2.8527,23545200.0
2008-11-11 14:25:00,3.39,3.44,3.39,3.43,29685600.0,2.8527,2.8948,2.8527,2.8864,29685600.0
2008-11-11 14:30:00,3.43,3.47,3.42,3.47,33686800.0,2.8864,2.92,2.878,2.92,33686800.0
2008-11-11 14:35:00,3.47,3.47,3.43,3.44,23399600.0,2.92,2.92,2.8864,2.8948,23399600.0
2008-11-11 14:40:00,3.44,3.45,3.42,3.43,21590800.0,2.8948,2.9032,2.878,2.8864,21590800.0
2008-11-11 14:45:00,3.43,3.44,3.41,3.42,20804000.0,2.8864,2.8948,2.8695,2.878,20804000.0
2008-11-11 14:50:00,3.42,3.42,3.39,3.4,24200400.0,2.878,2.878,2.8527,2.8611,24200400.0
2008-11-11 14:55:00,3.4,3.41,3.39,3.39,19208000.0,2.8611,2.8695,2.8527,2.8527,19208000.0
2008-11-11 15:00:00,3.39,3.41,3.38,3.41,20546400.0,2.8527,2.8695,2.8443,2.8695,20546400.0
2008-11-11 15:05:00,3.41,3.43,3.41,3.41,20664000.0,2.8695,2.8864,2.8695,2.8695,20664000.0
2008-11-11 15:10:00,3.41,3.42,3.4,3.42,15878800.0,2.8695,2.878,2.8611,2.878,15878800.0
2008-11-11 15:15:00,3.42,3.45,3.41,3.44,19485200.0,2.878,2.9032,2.8695,2.8948,19485200.0
2008-11-11 15:20:00,3.44,3.46,3.43,3.43,16478000.0,2.8948,2.9116,2.8864,2.8864,16478000.0
2008-11-11 15:25:00,3.43,3.43,3.4,3.41,15528800.0,2.8864,2.8864,2.8611,2.8695,15528800.0
2008-11-11 15:30:00,3.41,3.41,3.37,3.38,20955200.0,2.8695,2.8695,2.8359,2.8443,20955200.0
2008-11-11 15:35:00,3.38,3.39,3.35,3.36,21859600.0,2.8443,2.8527,2.819,2.8275,21859600.0
2008-11-11 15:40:00,3.36,3.38,3.35,3.37,19972400.0,2.8275,2.8443,2.819,2.8359,19972400.0
2008-11-11 15:45:00,3.37,3.38,3.36,3.38,19208000.0,2.8359,2.8443,2.8275,2.8443,19208000.0
2008-11-11 15:50:00,3.38,3.39,3.37,3.37,22388800.0,2.8443,2.8527,2.8359,2.8359,22388800.0
2008-11-11 15:55:00,3.37,3.4,3.37,3.39,20246800.0,2.8359,2.8611,2.8359,2.8527,20246800.0
2008-11-12 09:30:00,3.3,3.31,3.27,3.29,34451200.0,2.777,2.7854,2.7517,2.7686,34451200.0
2008-11-12 09:35:00,3.29,3.3,3.26,3.27,26014800.0,2.7686,2.777,2.7433,2.7517,26014800.0
2008-11-12 09:40:00,3.27,3.28,3.25,3.26,28996800.0,2.7517,2.7601,2.7349,2.7433,28996800.0
2008-11-12 09:45:00,3.26,3.28,3.25,3.27,25676000.0,2.7433,2.7601,2.7349,2.7517,25676000.0
2008-11-12 09:50:00,3.27,3.3,3.27,3.29,27465200.0,2.7517,2.777,2.7517,2.7686,27465200.0
2008-11-12 09:55:00,3.29,3.3,3.27,3.27,18874800.0,2.7686,2.777,2.7517,2.7517,18874800.0
2008-11-12 10:00:00,3.27,3.29,3.27,3.29,18491200.0,2.7517,2.7686,2.7517,2.7686,18491200.0
2008-11-12 10:05:00,3.29,3.29,3.26,3.27,17147200.0,2.7686,2.7686,2.7433,2.7517,17147200.0
2008-11-12 10:10:00,3.27,3.3,3.27,3.29,18015200.0,2.7517,2.777,2.7517,2.7686,18015200.0
2008-11-12 10:15:00,3.29,3.3,3.28,3.29,18939200.0,2.7686,2.777,2.7601,2.7686,18939200.0
2008-11-12 10:20:00,3.29,3.29,3.27,3.28,17584000.0,2.7686,2.7686,2.7517,2.7601,17584000.0
2008-11-12 10:25:00,3.28,3.29,3.27,3.27,17589600.0,2.7601,2.7686,2.7517,2.7517,17589600.0
2008-11-12 10:30:00,3.27,3.3,3.27,3.28,22783600.0,2.7517,2.777,2.7517,2.7601,22783600.0
2008-11-12 10:35:00,3.28,3.3,3.28,3.29,20067600.0,2.7601,2.777,2.7601,2.7686,20067600.0
2008-11-12 10:40:00,3.29,3.33,3.29,3.32,30382800.0,2.7686,2.8022,2.7686,2.7938,30382800.0
2008-11-12 10:45:00,3.32,3.33,3.31,3.31,21576800.0,2.7938,2.8022,2.7854,2.7854,21576800.0
2008-11-12 10:50:00,3.31,3.33,3.31,3.31,16872800.0,2.7854,2.8022,2.7854,2.7854,16872800.0
2008-11-12 10:55:00,3.31,3.32,3.3,3.31,14467600.0,2.7854,2.7938,2.777,2.7854,14467600.0
2008-11-12 11:00:00,3.31,3.31,3.29,3.29,15019200.0,2.7854,2.7854,2.7686,2.7686,15019200.0
2008-11-12 11:05:00,3.29,3.3,3.29,3.29,11435200.0,2.7686,2.777,2.7686,2.7686,11435200.0
2008-11-12 11:10:00,3.29,3.3,3.29,3.3,14789600.0,2.7686,2.777,2.7686,2.777,14789600.0
2008-11-12 11:15:00,3.3,3.32,3.3,3.31,14025200.0,2.777,2.7938,2.777,2.7854,14025200.0
2008-11-12 11:20:00,3.31,3.33,3.31,3.33,16340800.0,2.7854,2.8022,2.7854,2.8022,16340800.0
2008-11-12 11:25:00,3.33,3.33,3.31,3.32,13025600.0,2.8022,2.8022,2.7854,2.7938,13025600.0
2008-11-12 11:30:00,3.32,3.32,3.3,3.3,13316800.0,2.7938,2.7938,2.777,2.777,13316800.0
2008-11-12 11:35:00,3.3,3.3,3.29,3.29,8820000.0,2.777,2.777,2.7686,2.7686,8820000.0
2008-11-12 11:40:00,3.29,3.3,3.29,3.3,7142800.0,2.7686,2.777,2.7686,2.777,7142800.0
2008-11-12 11:45:00,3.29,3.3,3.29,3.3,9735600.0,2.7686,2.777,2.7686,2.777,9735600.0
2008-11-12 11:50:00,3.3,3.3,3.29,3.29,9231600.0,2.777,2.777,2.7686,2.7686,9231600.0
2008-11-12 11:55:00,3.29,3.3,3.29,3.3,7624400.0,2.7686,2.777,2.7686,2.777,7624400.0
2008-11-12 12:00:00,3.3,3.3,3.3,3.3,4841200.0,2.777,2.777,2.777,2.777,4841200.0
2008-11-12 12:05:00,3.3,3.3,3.29,3.29,6560400.0,2.777,2.777,2.7686,2.7686,6560400.0
2008-11-12 12:10:00,3.29,3.29,3.28,3.29,10558800.0,2.7686,2.7686,2.7601,2.7686,10558800.0
2008-11-12 12:15:00,3.29,3.29,3.28,3.28,6375600.0,2.7686,2.7686,2.7601,2.7601,6375600.0
2008-11-12 12:20:00,3.28,3.29,3.28,3.29,10388000.0,2.7601,2.7686,2.7601,2.7686,10388000.0
2008-11-12 12:25:00,3.29,3.3,3.29,3.29,7187600.0,2.7686,2.777,2.7686,2.7686,7187600.0
2008-11-12 12:30:00,3.29,3.3,3.28,3.28,5863200.0,2.7686,2.777,2.7601,2.7601,5863200.0
2008-11-12 12:35:00,3.28,3.3,3.28,3.3,8545600.0,2.7601,2.777,2.7601,2.777,8545600.0
2008-11-12 12:40:00,3.3,3.3,3.29,3.29,6249600.0,2.777,2.777,2.7686,2.7686,6249600.0
2008-11-12 12:45:00,3.29,3.29,3.29,3.29,5171600.0,2.7686,2.7686,2.7686,2.7686,5171600.0
2008-11-12 12:50:00,3.29,3.3,3.29,3.29,6344800.0,2.7686,2.777,2.7686,2.7686,6344800.0
2008-11-12 12:55:00,3.29,3.3,3.29,3.3,6935600.0,2.7686,2.777,2.7686,2.777,6935600.0
2008-11-12 13:00:00,3.3,3.3,3.29,3.29,7753200.0,2.777,2.777,2.7686,2.7686,7753200.0
2008-11-12 13:05:00,3.29,3.3,3.29,3.29,5751200.0,2.7686,2.777,2.7686,2.7686,5751200.0
2008-11-12 13:10:00,3.29,3.3,3.29,3.29,6098400.0,2.7686,2.777,2.7686,2.7686,6098400.0
2008-11-12 13:15:00,3.29,3.29,3.28,3.28,8114400.0,2.7686,2.7686,2.7601,2.7601,8114400.0
2008-11-12 13:20:00,3.28,3.29,3.28,3.28,6876800.0,2.7601,2.7686,2.7601,2.7601,6876800.0
2008-11-12 13:25:00,3.28,3.29,3.28,3.29,6176800.0,2.7601,2.7686,2.7601,2.7686,6176800.0
2008-11-12 13:30:00,3.29,3.29,3.27,3.27,9270800.0,2.7686,2.7686,2.7517,2.7517,9270800.0
2008-11-12 13:35:00,3.27,3.28,3.26,3.27,8741600.0,2.7517,2.7601,2.7433,2.7517,8741600.0
2008-11-12 13:40:00,3.27,3.28,3.27,3.28,6756400.0,2.7517,2.7601,2.7517,2.7601,6756400.0
2008-11-12 13:45:00,3.28,3.28,3.26,3.26,7697200.0,2.7601,2.7601,2.7433,2.7433,7697200.0
2008-11-12 13:50:00,3.26,3.26,3.25,3.25,12104400.0,2.7433,2.7433,2.7349,2.7349,12104400.0
2008-11-12 13:55:00,3.25,3.26,3.24,3.26,17894800.0,2.7349,2.7433,2.7265,2.7433,17894800.0
2008-11-12 14:00:00,3.26,3.26,3.24,3.24,13820800.0,2.7433,2.7433,2.7265,2.7265,13820800.0
2008-11-12 14:05:00,3.24,3.24,3.23,3.23,16718800.0,2.7265,2.7265,2.7181,2.7181,16718800.0
2008-11-12 14:10:00,3.23,3.24,3.22,3.23,15985200.0,2.7181,2.7265,2.7097,2.7181,15985200.0
2008-11-12 14:15:00,3.23,3.25,3.23,3.25,11440800.0,2.7181,2.7349,2.7181,2.7349,11440800.0
2008-11-12 14:20:00,3.25,3.25,3.24,3.25,9111200.0,2.7349,2.7349,2.7265,2.7349,9111200.0
2008-11-12 14:25:00,3.25,3.26,3.24,3.25,12966800.0,2.7349,2.7433,2.7265,2.7349,12966800.0
2008-11-12 14:30:00,3.25,3.27,3.24,3.25,12768000.0,2.7349,2.7517,2.7265,2.7349,12768000.0
2008-11-12 14:35:00,3.25,3.26,3.24,3.24,11771200.0,2.7349,2.7433,2.7265,2.7265,11771200.0
2008-11-12 14:40:00,3.24,3.25,3.23,3.25,11922400.0,2.7265,2.7349,2.7181,2.7349,11922400.0
2008-11-12 14:45:00,3.25,3.26,3.23,3.23,15044400.0,2.7349,2.7433,2.7181,2.7181,15044400.0
2008-11-12 14:50:00,3.23,3.24,3.23,3.24,16027200.0,2.7181,2.7265,2.7181,2.7265,16027200.0
2008-11-12 14:55:00,3.24,3.24,3.23,3.23,11233600.0,2.7265,2.7265,2.7181,2.7181,11233600.0
2008-11-12 15:00:00,3.23,3.23,3.22,3.22,15240400.0,2.7181,2.7181,2.7097,2.7097,15240400.0
2008-11-12 15:05:00,3.22,3.23,3.22,3.22,11292400.0,2.7097,2.7181,2.7097,2.7097,11292400.0
2008-11-12 15:10:00,3.22,3.23,3.22,3.22,15010800.0,2.7097,2.7181,2.7097,2.7097,15010800.0
2008-11-12 15:15:00,3.22,3.23,3.22,3.23,16662800.0,2.7097,2.7181,2.7097,2.7181,16662800.0
2008-11-12 15:20:00,3.23,3.23,3.22,3.22,12479600.0,2.7181,2.7181,2.7097,2.7097,12479600.0
2008-11-12 15:25:00,3.22,3.23,3.21,3.22,17990000.0,2.7097,2.7181,2.7012,2.7097,17990000.0
2008-11-12 15:30:00,3.22,3.24,3.22,3.23,17922800.0,2.7097,2.7265,2.7097,2.7181,17922800.0
2008-11-12 15:35:00,3.23,3.24,3.22,3.24,21809200.0,2.7181,2.7265,2.7097,2.7265,21809200.0
2008-11-12 15:40:00,3.24,3.24,3.22,3.24,24763200.0,2.7265,2.7265,2.7097,2.7265,24763200.0
2008-11-12 15:45:00,3.24,3.25,3.23,3.23,23231600.0,2.7265,2.7349,2.7181,2.7181,23231600.0
2008-11-12 15:50:00,3.23,3.23,3.22,3.22,21851200.0,2.7181,2.7181,2.7097,2.7097,21851200.0
2008-11-12 15:55:00,3.22,3.23,3.22,3.22,28198800.0,2.7097,2.7181,2.7097,2.7097,28198800.0
2008-11-13 09:30:00,3.21,3.26,3.2,3.24,39407200.0,2.7012,2.7433,2.6928,2.7265,39407200.0
2008-11-13 09:35:00,3.24,3.27,3.23,3.25,32396000.0,2.7265,2.7517,2.7181,2.7349,32396000.0
2008-11-13 09:40:00,3.25,3.27,3.23,3.23,26152000.0,2.7349,2.7517,2.7181,2.7181,26152000.0
2008-11-13 09:45:00,3.23,3.24,3.2,3.22,37223200.0,2.7181,2.7265,2.6928,2.7097,37223200.0
2008-11-13 09:50:00,3.22,3.22,3.19,3.2,28322000.0,2.7097,2.7097,2.6844,2.6928,28322000.0
2008-11-13 09:55:00,3.2,3.2,3.17,3.18,28378000.0,2.6928,2.6928,2.6676,2.676,28378000.0
2008-11-13 10:00:00,3.18,3.21,3.17,3.19,30018800.0,2.676,2.7012,2.6676,2.6844,30018800.0
2008-11-13 10:05:00,3.19,3.19,3.14,3.14,28543200.0,2.6844,2.6844,2.6423,2.6423,28543200.0
2008-11-13 10:10:00,3.15,3.19,3.14,3.18,32496800.0,2.6507,2.6844,2.6423,2.676,32496800.0
2008-11-13 10:15:00,3.18,3.23,3.18,3.21,36117200.0,2.676,2.7181,2.676,2.7012,36117200.0
2008-11-13 10:20:00,3.21,3.25,3.2,3.24,27840400.0,2.7012,2.7349,2.6928,2.7265,27840400.0
2008-11-13 10:25:00,3.24,3.26,3.24,3.25,29282400.0,2.7265,2.7433,2.7265,2.7349,29282400.0
2008-11-13 10:30:00,3.25,3.25,3.22,3.23,22716400.0,2.7349,2.7349,2.7097,2.7181,22716400.0
2008-11-13 10:35:00,3.23,3.24,3.22,3.23,15870400.0,2.7181,2.7265,2.7097,2.7181,15870400.0
2008-11-13 10:40:00,3.23,3.23,3.21,3.22,64615600.0,2.7181,2.7181,2.7012,2.7097,64615600.0
2008-11-13 10:45:00,3.22,3.23,3.21,3.22,15528800.0,2.7097,2.7181,2.7012,2.7097,15528800.0
2008-11-13 10:50:00,3.22,3.24,3.22,3.24,13014400.0,2.7097,2.7265,2.7097,2.7265,13014400.0
2008-11-13 10:55:00,3.24,3.24,3.2,3.21,13776000.0,2.7265,2.7265,2.6928,2.7012,13776000.0
2008-11-13 11:00:00,3.21,3.22,3.2,3.21,14590800.0,2.7012,2.7097,2.6928,2.7012,14590800.0
2008-11-13 11:05:00,3.21,3.22,3.18,3.18,17360000.0,2.7012,2.7097,2.676,2.676,17360000.0
2008-11-13 11:10:00,3.18,3.19,3.17,3.18,14201600.0,2.676,2.6844,2.6676,2.676,14201600.0
2008-11-13 11:15:00,3.19,3.19,3.17,3.18,13518400.0,2.6844,2.6844,2.6676,2.676,13518400.0
2008-11-13 11:20:00,3.18,3.19,3.17,3.19,15512000.0,2.676,2.6844,2.6676,2.6844,15512000.0
2008-11-13 11:25:00,3.19,3.21,3.19,3.2,14470400.0,2.6844,2.7012,2.6844,2.6928,14470400.0
2008-11-13 11:30:00,3.2,3.21,3.18,3.18,12978000.0,2.6928,2.7012,2.676,2.676,12978000.0
2008-11-13 11:35:00,3.18,3.18,3.16,3.17,11992400.0,2.676,2.676,2.6592,2.6676,11992400.0
2008-11-13 11:40:00,3.17,3.18,3.17,3.18,11594800.0,2.6676,2.676,2.6676,2.676,11594800.0
2008-11-13 11:45:00,3.18,3.2,3.18,3.19,10897600.0,2.676,2.6928,2.676,2.6844,10897600.0
2008-11-13 11:50:00,3.19,3.2,3.18,3.18,10001600.0,2.6844,2.6928,2.676,2.676,10001600.0
2008-11-13 11:55:00,3.18,3.19,3.18,3.18,8643600.0,2.676,2.6844,2.676,2.676,8643600.0
2008-11-13 12:00:00,3.18,3.19,3.18,3.18,7691600.0,2.676,2.6844,2.676,2.676,7691600.0
2008-11-13 12:05:00,3.18,3.19,3.18,3.18,8041600.0,2.676,2.6844,2.676,2.676,8041600.0
2008-11-13 12:10:00,3.18,3.19,3.17,3.17,8761200.0,2.676,2.6844,2.6676,2.6676,8761200.0
2008-11-13 12:15:00,3.17,3.17,3.15,3.16,11261600.0,2.6676,2.6676,2.6507,2.6592,11261600.0
2008-11-13 12:20:00,3.16,3.17,3.15,3.16,10822000.0,2.6592,2.6676,2.6507,2.6592,10822000.0
2008-11-13 12:25:00,3.16,3.16,3.14,3.15,13081600.0,2.6592,2.6592,2.6423,2.6507,13081600.0
2008-11-13 12:30:00,3.15,3.16,3.15,3.16,10264800.0,2.6507,2.6592,2.6507,2.6592,10264800.0
2008-11-13 12:35:00,3.16,3.17,3.15,3.16,10950800.0,2.6592,2.6676,2.6507,2.6592,10950800.0
2008-11-13 12:40:00,3.16,3.17,3.14,3.15,9125200.0,2.6592,2.6676,2.6423,2.6507,9125200.0
2008-11-13 12:45:00,3.15,3.15,3.12,3.12,21786800.0,2.6507,2.6507,2.6255,2.6255,21786800.0
2008-11-13 12:50:00,3.12,3.13,3.1,3.12,30548000.0,2.6255,2.6339,2.6087,2.6255,30548000.0
2008-11-13 12:55:00,3.12,3.12,3.07,3.07,21697200.0,2.6255,2.6255,2.5834,2.5834,21697200.0
2008-11-13 13:00:00,3.07,3.09,3.07,3.08,21593600.0,2.5834,2.6003,2.5834,2.5918,21593600.0
2008-11-13 13:05:00,3.08,3.12,3.08,3.11,21506800.0,2.5918,2.6255,2.5918,2.6171,21506800.0
2008-11-13 13:10:00,3.11,3.12,3.1,3.11,14529200.0,2.6171,2.6255,2.6087,2.6171,14529200.0
2008-11-13 13:15:00,3.11,3.14,3.11,3.14,20577200.0,2.6171,2.6423,2.6171,2.6423,20577200.0
2008-11-13 13:20:00,3.14,3.14,3.11,3.12,15019200.0,2.6423,2.6423,2.6171,2.6255,15019200.0
2008-11-13 13:25:00,3.12,3.16,3.11,3.16,15358000.0,2.6255,2.6592,2.6171,2.6592,15358000.0
2008-11-13 13:30:00,3.16,3.18,3.15,3.16,26591600.0,2.6592,2.676,2.6507,2.6592,26591600.0
2008-11-13 13:35:00,3.16,3.2,3.15,3.19,25368000.0,2.6592,2.6928,2.6507,2.6844,25368000.0
2008-11-13 13:40:00,3.19,3.22,3.18,3.22,28532000.0,2.6844,2.7097,2.676,2.7097,28532000.0
2008-11-13 13:45:00,3.22,3.25,3.2,3.2,28336000.0,2.7097,2.7349,2.6928,2.6928,28336000.0
2008-11-13 13:50:00,3.21,3.25,3.19,3.23,28112000.0,2.7012,2.7349,2.6844,2.7181,28112000.0
2008-11-13 13:55:00,3.23,3.24,3.19,3.19,22458800.0,2.7181,2.7265,2.6844,2.6844,22458800.0
2008-11-13 14:00:00,3.19,3.21,3.18,3.19,19628000.0,2.6844,2.7012,2.676,2.6844,19628000.0
2008-11-13 14:05:00,3.2,3.24,3.19,3.22,22495200.0,2.6928,2.7265,2.6844,2.7097,22495200.0
2008-11-13 14:10:00,3.22,3.25,3.22,3.23,20291600.0,2.7097,2.7349,2.7097,2.7181,20291600.0
2008-11-13 14:15:00,3.23,3.25,3.23,3.23,24886400.0,2.7181,2.7349,2.7181,2.7181,24886400.0
2008-11-13 14:20:00,3.23,3.3,3.23,3.28,33614000.0,2.7181,2.777,2.7181,2.7601,33614000.0
2008-11-13 14:25:00,3.28,3.34,3.27,3.33,36335600.0,2.7601,2.8106,2.7517,2.8022,36335600.0
2008-11-13 14:30:00,3.33,3.33,3.29,3.3,50738800.0,2.8022,2.8022,2.7686,2.777,50738800.0
2008-11-13 14:35:00,3.29,3.36,3.29,3.35,33941600.0,2.7686,2.8275,2.7686,2.819,33941600.0
2008-11-13 14:40:00,3.35,3.37,3.33,3.34,30525600.0,2.819,2.8359,2.8022,2.8106,30525600.0
2008-11-13 14:45:00,3.34,3.38,3.34,3.35,26986400.0,2.8106,2.8443,2.8106,2.819,26986400.0
2008-11-13 14:50:00,3.35,3.37,3.32,3.33,26745600.0,2.819,2.8359,2.7938,2.8022,26745600.0
2008-11-13 14:55:00,3.33,3.36,3.33,3.33,18933600.0,2.8022,2.8275,2.8022,2.8022,18933600.0
2008-11-13 15:00:00,3.33,3.35,3.3,3.31,21851200.0,2.8022,2.819,2.777,2.7854,21851200.0
2008-11-13 15:05:00,3.31,3.33,3.29,3.29,25270000.0,2.7854,2.8022,2.7686,2.7686,25270000.0
2008-11-13 15:10:00,3.29,3.34,3.29,3.32,21873600.0,2.7686,2.8106,2.7686,2.7938,21873600.0
2008-11-13 15:15:00,3.32,3.33,3.29,3.32,17460800.0,2.7938,2.8022,2.7686,2.7938,17460800.0
2008-11-13 15:20:00,3.32,3.35,3.31,3.35,22044400.0,2.7938,2.819,2.7854,2.819,22044400.0
2008-11-13 15:25:00,3.35,3.36,3.34,3.36,22534400.0,2.819,2.8275,2.8106,2.8275,22534400.0
2008-11-13 15:30:00,3.36,3.38,3.35,3.37,27389600.0,2.8275,2.8443,2.819,2.8359,27389600.0
2008-11-13 15:35:00,3.37,3.38,3.35,3.35,26443200.0,2.8359,2.8443,2.819,2.819,26443200.0
2008-11-13 15:40:00,3.35,3.39,3.35,3.39,27420400.0,2.819,2.8527,2.819,2.8527,27420400.0
2008-11-13 15:45:00,3.39,3.4,3.37,3.37,29010800.0,2.8527,2.8611,2.8359,2.8359,29010800.0
2008-11-13 15:50:00,3.37,3.4,3.37,3.4,24553200.0,2.8359,2.8611,2.8359,2.8611,24553200.0
2008-11-13 15:55:00,3.4,3.44,3.4,3.44,41008800.0,2.8611,2.8948,2.8611,2.8948,41008800.0
2008-11-14 09:30:00,3.35,3.36,3.31,3.31,43974000.0,2.819,2.8275,2.7854,2.7854,43974000.0
2008-11-14 09:35:00,3.31,3.32,3.27,3.29,42470400.0,2.7854,2.7938,2.7517,2.7686,42470400.0
2008-11-14 09:40:00,3.29,3.32,3.28,3.31,36990800.0,2.7686,2.7938,2.7601,2.7854,36990800.0
2008-11-14 09:45:00,3.31,3.31,3.26,3.28,36220800.0,2.7854,2.7854,2.7433,2.7601,36220800.0
2008-11-14 09:50:00,3.28,3.3,3.27,3.29,25004000.0,2.7601,2.777,2.7517,2.7686,25004000.0
2008-11-14 09:55:00,3.29,3.3,3.27,3.29,27896400.0,2.7686,2.777,2.7517,2.7686,27896400.0
2008-11-14 10:00:00,3.29,3.31,3.29,3.29,23906400.0,2.7686,2.7854,2.7686,2.7686,23906400.0
2008-11-14 10:05:00,3.29,3.29,3.24,3.26,30052400.0,2.7686,2.7686,2.7265,2.7433,30052400.0
2008-11-14 10:10:00,3.26,3.27,3.25,3.25,21873600.0,2.7433,2.7517,2.7349,2.7349,21873600.0
2008-11-14 10:15:00,3.25,3.29,3.24,3.27,25443600.0,2.7349,2.7686,2.7265,2.7517,25443600.0
2008-11-14 10:20:00,3.26,3.29,3.26,3.27,17007200.0,2.7433,2.7686,2.7433,2.7517,17007200.0
2008-11-14 10:25:00,3.27,3.3,3.27,3.29,15825600.0,2.7517,2.777,2.7517,2.7686,15825600.0
2008-11-14 10:30:00,3.28,3.29,3.26,3.27,13689200.0,2.7601,2.7686,2.7433,2.7517,13689200.0
2008-11-14 10:35:00,3.27,3.28,3.26,3.27,15822800.0,2.7517,2.7601,2.7433,2.7517,15822800.0
2008-11-14 10:40:00,3.27,3.29,3.26,3.28,15506400.0,2.7517,2.7686,2.7433,2.7601,15506400.0
2008-11-14 10:45:00,3.28,3.3,3.27,3.29,16346400.0,2.7601,2.777,2.7517,2.7686,16346400.0
2008-11-14 10:50:00,3.29,3.3,3.28,3.28,12370400.0,2.7686,2.777,2.7601,2.7601,12370400.0
2008-11-14 10:55:00,3.28,3.28,3.27,3.27,9788800.0,2.7601,2.7601,2.7517,2.7517,9788800.0
2008-11-14 11:00:00,3.27,3.28,3.25,3.26,15803200.0,2.7517,2.7601,2.7349,2.7433,15803200.0
2008-11-14 11:05:00,3.26,3.27,3.25,3.26,12566400.0,2.7433,2.7517,2.7349,2.7433,12566400.0
2008-11-14 11:10:00,3.26,3.28,3.26,3.27,10458000.0,2.7433,2.7601,2.7433,2.7517,10458000.0
2008-11-14 11:15:00,3.27,3.29,3.27,3.29,13577200.0,2.7517,2.7686,2.7517,2.7686,13577200.0
2008-11-14 11:20:00,3.29,3.29,3.26,3.26,11844000.0,2.7686,2.7686,2.7433,2.7433,11844000.0
2008-11-14 11:25:00,3.26,3.27,3.26,3.26,11620000.0,2.7433,2.7517,2.7433,2.7433,11620000.0
2008-11-14 11:30:00,3.26,3.26,3.25,3.25,15072400.0,2.7433,2.7433,2.7349,2.7349,15072400.0
2008-11-14 11:35:00,3.25,3.26,3.25,3.26,11438000.0,2.7349,2.7433,2.7349,2.7433,11438000.0
2008-11-14 11:40:00,3.26,3.26,3.24,3.25,15212400.0,2.7433,2.7433,2.7265,2.7349,15212400.0
2008-11-14 11:45:00,3.24,3.26,3.24,3.26,11765600.0,2.7265,2.7433,2.7265,2.7433,11765600.0
2008-11-14 11:50:00,3.26,3.27,3.25,3.25,14974400.0,2.7433,2.7517,2.7349,2.7349,14974400.0
2008-11-14 11:55:00,3.25,3.26,3.24,3.24,11018000.0,2.7349,2.7433,2.7265,2.7265,11018000.0
2008-11-14 12:00:00,3.24,3.24,3.23,3.23,14025200.0,2.7265,2.7265,2.7181,2.7181,14025200.0
2008-11-14 12:05:00,3.23,3.25,3.23,3.25,11309200.0,2.7181,2.7349,2.7181,2.7349,11309200.0
2008-11-14 12:10:00,3.25,3.25,3.23,3.24,9094400.0,2.7349,2.7349,2.7181,2.7265,9094400.0
2008-11-14 12:15:00,3.24,3.24,3.23,3.23,10446800.0,2.7265,2.7265,2.7181,2.7181,10446800.0
2008-11-14 12:20:00,3.23,3.24,3.23,3.24,11460400.0,2.7181,2.7265,2.7181,2.7265,11460400.0
2008-11-14 12:25:00,3.24,3.25,3.24,3.25,10474800.0,2.7265,2.7349,2.7265,2.7349,10474800.0
2008-11-14 12:30:00,3.25,3.26,3.25,3.25,8862000.0,2.7349,2.7433,2.7349,2.7349,8862000.0
2008-11-14 12:35:00,3.25,3.27,3.25,3.27,13482000.0,2.7349,2.7517,2.7349,2.7517,13482000.0
2008-11-14 12:40:00,3.27,3.28,3.27,3.28,11015200.0,2.7517,2.7601,2.7517,2.7601,11015200.0
2008-11-14 12:45:00,3.28,3.29,3.26,3.26,15117200.0,2.7601,2.7686,2.7433,2.7433,15117200.0
2008-11-14 12:50:00,3.26,3.28,3.26,3.27,10486000.0,2.7433,2.7601,2.7433,2.7517,10486000.0
2008-11-14 12:55:00,3.27,3.28,3.27,3.28,10410400.0,2.7517,2.7601,2.7517,2.7601,10410400.0
2008-11-14 13:00:00,3.27,3.27,3.26,3.26,8520400.0,2.7517,2.7517,2.7433,2.7433,8520400.0
2008-11-14 13:05:00,3.26,3.27,3.26,3.27,6594000.0,2.7433,2.7517,2.7433,2.7517,6594000.0
2008-11-14 13:10:00,3.27,3.27,3.25,3.25,9979200.0,2.7517,2.7517,2.7349,2.7349,9979200.0
2008-11-14 13:15:00,3.25,3.26,3.25,3.26,8388800.0,2.7349,2.7433,2.7349,2.7433,8388800.0
2008-11-14 13:20:00,3.26,3.27,3.25,3.27,9172800.0,2.7433,2.7517,2.7349,2.7517,9172800.0
2008-11-14 13:25:00,3.27,3.28,3.26,3.28,11802000.0,2.7517,2.7601,2.7433,2.7601,11802000.0
2008-11-14 13:30:00,3.28,3.29,3.27,3.28,15878800.0,2.7601,2.7686,2.7517,2.7601,15878800.0
2008-11-14 13:35:00,3.28,3.29,3.27,3.28,11228000.0,2.7601,2.7686,2.7517,2.7601,11228000.0
2008-11-14 13:40:00,3.28,3.29,3.27,3.27,12202400.0,2.7601,2.7686,2.7517,2.7517,12202400.0
2008-11-14 13:45:00,3.27,3.28,3.26,3.28,11040400.0,2.7517,2.7601,2.7433,2.7601,11040400.0
2008-11-14 13:50:00,3.28,3.29,3.27,3.28,12420800.0,2.7601,2.7686,2.7517,2.7601,12420800.0
2008-11-14 13:55:00,3.28,3.29,3.27,3.28,17886400.0,2.7601,2.7686,2.7517,2.7601,17886400.0
2008-11-14 14:00:00,3.28,3.29,3.27,3.29,13112400.0,2.7601,2.7686,2.7517,2.7686,13112400.0
2008-11-14 14:05:00,3.29,3.3,3.29,3.29,18155200.0,2.7686,2.777,2.7686,2.7686,18155200.0
2008-11-14 14:10:00,3.3,3.3,3.28,3.29,14963200.0,2.777,2.777,2.7601,2.7686,14963200.0
2008-11-14 14:15:00,3.29,3.33,3.29,3.33,19527200.0,2.7686,2.8022,2.7686,2.8022,19527200.0
2008-11-14 14:20:00,3.33,3.33,3.3,3.31,18085200.0,2.8022,2.8022,2.777,2.7854,18085200.0
2008-11-14 14:25:00,3.31,3.33,3.29,3.3,19171600.0,2.7854,2.8022,2.7686,2.777,19171600.0
2008-11-14 14:30:00,3.3,3.3,3.28,3.29,15677200.0,2.777,2.777,2.7601,2.7686,15677200.0
2008-11-14 14:35:00,3.29,3.31,3.29,3.3,16892400.0,2.7686,2.7854,2.7686,2.777,16892400.0
2008-11-14 14:40:00,3.3,3.34,3.3,3.33,27658400.0,2.777,2.8106,2.777,2.8022,27658400.0
2008-11-14 14:45:00,3.33,3.34,3.31,3.32,21711200.0,2.8022,2.8106,2.7854,2.7938,21711200.0
2008-11-14 14:50:00,3.32,3.33,3.31,3.33,16612400.0,2.7938,2.8022,2.7854,2.8022,16612400.0
2008-11-14 14:55:00,3.33,3.35,3.32,3.35,25225200.0,2.8022,2.819,2.7938,2.819,25225200.0
2008-11-14 15:00:00,3.35,3.36,3.32,3.32,24558800.0,2.819,2.8275,2.7938,2.7938,24558800.0
2008-11-14 15:05:00,3.32,3.34,3.31,3.34,20840400.0,2.7938,2.8106,2.7854,2.8106,20840400.0
2008-11-14 15:10:00,3.34,3.34,3.32,3.33,16256800.0,2.8106,2.8106,2.7938,2.8022,16256800.0
2008-11-14 15:15:00,3.34,3.34,3.29,3.29,22178800.0,2.8106,2.8106,2.7686,2.7686,22178800.0
2008-11-14 15:20:00,3.29,3.32,3.29,3.31,19362000.0,2.7686,2.7938,2.7686,2.7854,19362000.0
2008-11-14 15:25:00,3.31,3.32,3.29,3.29,17645600.0,2.7854,2.7938,2.7686,2.7686,17645600.0
2008-11-14 15:30:00,3.29,3.3,3.26,3.27,23769200.0,2.7686,2.777,2.7433,2.7517,23769200.0
2008-11-14 15:35:00,3.27,3.29,3.26,3.28,16931600.0,2.7517,2.7686,2.7433,2.7601,16931600.0
2008-11-14 15:40:00,3.28,3.28,3.25,3.26,19751200.0,2.7601,2.7601,2.7349,2.7433,19751200.0
2008-11-14 15:45:00,3.26,3.29,3.26,3.27,18681600.0,2.7433,2.7686,2.7433,2.7517,18681600.0
2008-11-14 15:50:00,3.27,3.28,3.25,3.25,22976800.0,2.7517,2.7601,2.7349,2.7349,22976800.0
2008-11-14 15:55:00,3.25,3.25,3.21,3.22,43475600.0,2.7349,2.7349,2.7012,2.7097,43475600.0
2008-11-17 09:30:00,3.16,3.19,3.14,3.15,29150800.0,2.6592,2.6844,2.6423,2.6507,29150800.0
2008-11-17 09:35:00,3.15,3.21,3.15,3.17,26779200.0,2.6507,2.7012,2.6507,2.6676,26779200.0
2008-11-17 09:40:00,3.17,3.17,3.14,3.16,24802400.0,2.6676,2.6676,2.6423,2.6592,24802400.0
2008-11-17 09:45:00,3.16,3.17,3.14,3.17,22204000.0,2.6592,2.6676,2.6423,2.6676,22204000.0
2008-11-17 09:50:00,3.17,3.19,3.15,3.17,22780800.0,2.6676,2.6844,2.6507,2.6676,22780800.0
2008-11-17 09:55:00,3.17,3.18,3.15,3.15,20288800.0,2.6676,2.676,2.6507,2.6507,20288800.0
2008-11-17 10:00:00,3.15,3.15,3.12,3.14,29506400.0,2.6507,2.6507,2.6255,2.6423,29506400.0
2008-11-17 10:05:00,3.14,3.15,3.13,3.15,19275200.0,2.6423,2.6507,2.6339,2.6507,19275200.0
2008-11-17 10:10:00,3.15,3.15,3.13,3.14,18214000.0,2.6507,2.6507,2.6339,2.6423,18214000.0
2008-11-17 10:15:00,3.14,3.15,3.12,3.12,19196800.0,2.6423,2.6507,2.6255,2.6255,19196800.0
2008-11-17 10:20:00,3.12,3.14,3.12,3.14,19650400.0,2.6255,2.6423,2.6255,2.6423,19650400.0
2008-11-17 10:25:00,3.14,3.15,3.13,3.13,20319600.0,2.6423,2.6507,2.6339,2.6339,20319600.0
2008-11-17 10:30:00,3.13,3.14,3.12,3.13,17945200.0,2.6339,2.6423,2.6255,2.6339,17945200.0
2008-11-17 10:35:00,3.13,3.14,3.12,3.13,15092000.0,2.6339,2.6423,2.6255,2.6339,15092000.0
2008-11-17 10:40:00,3.13,3.15,3.13,3.14,14126000.0,2.6339,2.6507,2.6339,2.6423,14126000.0
2008-11-17 10:45:00,3.14,3.15,3.13,3.13,13101200.0,2.6423,2.6507,2.6339,2.6339,13101200.0
2008-11-17 10:50:00,3.14,3.15,3.13,3.14,9786000.0,2.6423,2.6507,2.6339,2.6423,9786000.0
2008-11-17 10:55:00,3.14,3.15,3.13,3.14,10133200.0,2.6423,2.6507,2.6339,2.6423,10133200.0
2008-11-17 11:00:00,3.14,3.17,3.14,3.16,16612400.0,2.6423,2.6676,2.6423,2.6592,16612400.0
2008-11-17 11:05:00,3.17,3.17,3.16,3.16,11233600.0,2.6676,2.6676,2.6592,2.6592,11233600.0
2008-11-17 11:10:00,3.16,3.17,3.16,3.16,13118000.0,2.6592,2.6676,2.6592,2.6592,13118000.0
2008-11-17 11:15:00,3.16,3.17,3.15,3.16,10651200.0,2.6592,2.6676,2.6507,2.6592,10651200.0
2008-11-17 11:20:00,3.16,3.17,3.15,3.16,8604400.0,2.6592,2.6676,2.6507,2.6592,8604400.0
2008-11-17 11:25:00,3.16,3.17,3.15,3.15,8288000.0,2.6592,2.6676,2.6507,2.6507,8288000.0
2008-11-17 11:30:00,3.15,3.17,3.15,3.17,8005200.0,2.6507,2.6676,2.6507,2.6676,8005200.0
2008-11-17 11:35:00,3.17,3.18,3.16,3.17,8344000.0,2.6676,2.676,2.6592,2.6676,8344000.0
2008-11-17 11:40:00,3.17,3.18,3.16,3.17,8895600.0,2.6676,2.676,2.6592,2.6676,8895600.0
2008-11-17 11:45:00,3.17,3.19,3.16,3.19,10362800.0,2.6676,2.6844,2.6592,2.6844,10362800.0
2008-11-17 11:50:00,3.19,3.21,3.18,3.2,21137200.0,2.6844,2.7012,2.676,2.6928,21137200.0
2008-11-17 11:55:00,3.2,3.2,3.19,3.19,14652400.0,2.6928,2.6928,2.6844,2.6844,14652400.0
2008-11-17 12:00:00,3.19,3.2,3.19,3.19,13596800.0,2.6844,2.6928,2.6844,2.6844,13596800.0
2008-11-17 12:05:00,3.19,3.2,3.18,3.2,10934000.0,2.6844,2.6928,2.676,2.6928,10934000.0
2008-11-17 12:10:00,3.2,3.2,3.18,3.19,13857200.0,2.6928,2.6928,2.676,2.6844,13857200.0
2008-11-17 12:15:00,3.19,3.2,3.19,3.19,8486800.0,2.6844,2.6928,2.6844,2.6844,8486800.0
2008-11-17 12:20:00,3.19,3.2,3.19,3.2,9959600.0,2.6844,2.6928,2.6844,2.6928,9959600.0
2008-11-17 12:25:00,3.19,3.2,3.18,3.2,9500400.0,2.6844,2.6928,2.676,2.6928,9500400.0
2008-11-17 12:30:00,3.2,3.2,3.19,3.2,9769200.0,2.6928,2.6928,2.6844,2.6928,9769200.0
2008-11-17 12:35:00,3.2,3.2,3.17,3.18,10222800.0,2.6928,2.6928,2.6676,2.676,10222800.0
2008-11-17 12:40:00,3.17,3.19,3.17,3.19,7579600.0,2.6676,2.6844,2.6676,2.6844,7579600.0
2008-11-17 12:45:00,3.19,3.22,3.19,3.22,16422000.0,2.6844,2.7097,2.6844,2.7097,16422000.0
2008-11-17 12:50:00,3.22,3.23,3.21,3.23,23066400.0,2.7097,2.7181,2.7012,2.7181,23066400.0
2008-11-17 12:55:00,3.23,3.23,3.22,3.22,19070800.0,2.7181,2.7181,2.7097,2.7097,19070800.0
2008-11-17 13:00:00,3.22,3.23,3.21,3.21,13916000.0,2.7097,2.7181,2.7012,2.7012,13916000.0
2008-11-17 13:05:00,3.21,3.22,3.21,3.22,12406800.0,2.7012,2.7097,2.7012,2.7097,12406800.0
2008-11-17 13:10:00,3.22,3.22,3.21,3.21,6272000.0,2.7097,2.7097,2.7012,2.7012,6272000.0
2008-11-17 13:15:00,3.21,3.22,3.2,3.21,10119200.0,2.7012,2.7097,2.6928,2.7012,10119200.0
2008-11-17 13:20:00,3.21,3.21,3.2,3.2,10169600.0,2.7012,2.7012,2.6928,2.6928,10169600.0
2008-11-17 13:25:00,3.2,3.21,3.2,3.2,9472400.0,2.6928,2.7012,2.6928,2.6928,9472400.0
2008-11-17 13:30:00,3.2,3.21,3.2,3.2,8108800.0,2.6928,2.7012,2.6928,2.6928,8108800.0
2008-11-17 13:35:00,3.2,3.2,3.18,3.19,10446800.0,2.6928,2.6928,2.676,2.6844,10446800.0
2008-11-17 13:40:00,3.19,3.2,3.18,3.18,10180800.0,2.6844,2.6928,2.676,2.676,10180800.0
2008-11-17 13:45:00,3.18,3.19,3.18,3.18,8901200.0,2.676,2.6844,2.676,2.676,8901200.0
2008-11-17 13:50:00,3.18,3.2,3.17,3.19,11107600.0,2.676,2.6928,2.6676,2.6844,11107600.0
2008-11-17 13:55:00,3.19,3.21,3.19,3.19,10869600.0,2.6844,2.7012,2.6844,2.6844,10869600.0
2008-11-17 14:00:00,3.19,3.2,3.17,3.17,10668000.0,2.6844,2.6928,2.6676,2.6676,10668000.0
2008-11-17 14:05:00,3.17,3.19,3.17,3.19,10642800.0,2.6676,2.6844,2.6676,2.6844,10642800.0
2008-11-17 14:10:00,3.19,3.21,3.18,3.2,10318000.0,2.6844,2.7012,2.676,2.6928,10318000.0
2008-11-17 14:15:00,3.2,3.21,3.19,3.2,7456400.0,2.6928,2.7012,2.6844,2.6928,7456400.0
2008-11-17 14:20:00,3.2,3.21,3.19,3.19,11085200.0,2.6928,2.7012,2.6844,2.6844,11085200.0
2008-11-17 14:25:00,3.19,3.2,3.18,3.19,10763200.0,2.6844,2.6928,2.676,2.6844,10763200.0
2008-11-17 14:30:00,3.19,3.19,3.18,3.19,12084800.0,2.6844,2.6844,2.676,2.6844,12084800.0
2008-11-17 14:35:00,3.19,3.21,3.19,3.2,14817600.0,2.6844,2.7012,2.6844,2.6928,14817600.0
2008-11-17 14:40:00,3.2,3.21,3.2,3.2,12686800.0,2.6928,2.7012,2.6928,2.6928,12686800.0
2008-11-17 14:45:00,3.2,3.21,3.19,3.2,12003600.0,2.6928,2.7012,2.6844,2.6928,12003600.0
2008-11-17 14:50:00,3.2,3.2,3.19,3.2,10684800.0,2.6928,2.6928,2.6844,2.6928,10684800.0
2008-11-17 14:55:00,3.2,3.22,3.19,3.2,16556400.0,2.6928,2.7097,2.6844,2.6928,16556400.0
2008-11-17 15:00:00,3.2,3.21,3.19,3.2,14523600.0,2.6928,2.7012,2.6844,2.6928,14523600.0
2008-11-17 15:05:00,3.21,3.21,3.19,3.2,11782400.0,2.7012,2.7012,2.6844,2.6928,11782400.0
2008-11-17 15:10:00,3.2,3.21,3.19,3.2,11320400.0,2.6928,2.7012,2.6844,2.6928,11320400.0
2008-11-17 15:15:00,3.2,3.23,3.2,3.22,20384000.0,2.6928,2.7181,2.6928,2.7097,20384000.0
2008-11-17 15:20:00,3.22,3.23,3.21,3.21,17561600.0,2.7097,2.7181,2.7012,2.7012,17561600.0
2008-11-17 15:25:00,3.21,3.21,3.19,3.2,12530000.0,2.7012,2.7012,2.6844,2.6928,12530000.0
2008-11-17 15:30:00,3.2,3.21,3.19,3.2,12037200.0,2.6928,2.7012,2.6844,2.6928,12037200.0
2008-11-17 15:35:00,3.2,3.2,3.17,3.18,15895600.0,2.6928,2.6928,2.6676,2.676,15895600.0
2008-11-17 15:40:00,3.18,3.19,3.17,3.17,16522800.0,2.676,2.6844,2.6676,2.6676,16522800.0
2008-11-17 15:45:00,3.17,3.18,3.15,3.15,20017200.0,2.6676,2.676,2.6507,2.6507,20017200.0
2008-11-17 15:50:00,3.15,3.16,3.14,3.14,20207600.0,2.6507,2.6592,2.6423,2.6423,20207600.0
2008-11-17 15:55:00,3.14,3.16,3.13,3.15,31852800.0,2.6423,2.6592,2.6339,2.6507,31852800.0
2008-11-18 09:30:00,3.2,3.23,3.16,3.22,33378800.0,2.6928,2.7181,2.6592,2.7097,33378800.0
2008-11-18 09:35:00,3.22,3.25,3.22,3.23,25746000.0,2.7097,2.7349,2.7097,2.7181,25746000.0
2008-11-18 09:40:00,3.23,3.24,3.21,3.21,19807200.0,2.7181,2.7265,2.7012,2.7012,19807200.0
2008-11-18 09:45:00,3.21,3.22,3.2,3.21,20893600.0,2.7012,2.7097,2.6928,2.7012,20893600.0
2008-11-18 09:50:00,3.21,3.21,3.18,3.19,21086800.0,2.7012,2.7012,2.676,2.6844,21086800.0
2008-11-18 09:55:00,3.19,3.19,3.16,3.18,24830400.0,2.6844,2.6844,2.6592,2.676,24830400.0
2008-11-18 10:00:00,3.18,3.18,3.16,3.16,24488800.0,2.676,2.676,2.6592,2.6592,24488800.0
2008-11-18 10:05:00,3.16,3.18,3.16,3.18,20300000.0,2.6592,2.676,2.6592,2.676,20300000.0
2008-11-18 10:10:00,3.18,3.2,3.17,3.19,20118000.0,2.676,2.6928,2.6676,2.6844,20118000.0
2008-11-18 10:15:00,3.19,3.2,3.19,3.2,17561600.0,2.6844,2.6928,2.6844,2.6928,17561600.0
2008-11-18 10:20:00,3.2,3.21,3.19,3.2,20602400.0,2.6928,2.7012,2.6844,2.6928,20602400.0
2008-11-18 10:25:00,3.19,3.23,3.19,3.23,18958800.0,2.6844,2.7181,2.6844,2.7181,18958800.0
2008-11-18 10:30:00,3.23,3.23,3.21,3.22,22400000.0,2.7181,2.7181,2.7012,2.7097,22400000.0
2008-11-18 10:35:00,3.22,3.22,3.21,3.22,12412400.0,2.7097,2.7097,2.7012,2.7097,12412400.0
2008-11-18 10:40:00,3.22,3.22,3.2,3.21,15055600.0,2.7097,2.7097,2.6928,2.7012,15055600.0
2008-11-18 10:45:00,3.21,3.22,3.21,3.22,11718000.0,2.7012,2.7097,2.7012,2.7097,11718000.0
2008-11-18 10:50:00,3.22,3.22,3.21,3.21,11004000.0,2.7097,2.7097,2.7012,2.7012,11004000.0
2008-11-18 10:55:00,3.21,3.22,3.2,3.21,10645600.0,2.7012,2.7097,2.6928,2.7012,10645600.0
2008-11-18 11:00:00,3.21,3.21,3.19,3.19,13076000.0,2.7012,2.7012,2.6844,2.6844,13076000.0
2008-11-18 11:05:00,3.19,3.2,3.19,3.2,12961200.0,2.6844,2.6928,2.6844,2.6928,12961200.0
2008-11-18 11:10:00,3.2,3.2,3.19,3.19,8358000.0,2.6928,2.6928,2.6844,2.6844,8358000.0
2008-11-18 11:15:00,3.19,3.2,3.19,3.19,7526400.0,2.6844,2.6928,2.6844,2.6844,7526400.0
2008-11-18 11:20:00,3.19,3.19,3.18,3.19,7344400.0,2.6844,2.6844,2.676,2.6844,7344400.0
2008-11-18 11:25:00,3.19,3.19,3.18,3.19,7778400.0,2.6844,2.6844,2.676,2.6844,7778400.0
2008-11-18 11:30:00,3.19,3.21,3.19,3.21,13224400.0,2.6844,2.7012,2.6844,2.7012,13224400.0
2008-11-18 11:35:00,3.21,3.22,3.21,3.21,14677600.0,2.7012,2.7097,2.7012,2.7012,14677600.0
2008-11-18 11:40:00,3.21,3.21,3.2,3.21,9315600.0,2.7012,2.7012,2.6928,2.7012,9315600.0
2008-11-18 11:45:00,3.21,3.22,3.21,3.21,10956400.0,2.7012,2.7097,2.7012,2.7012,10956400.0
2008-11-18 11:50:00,3.21,3.22,3.21,3.21,9240000.0,2.7012,2.7097,2.7012,2.7012,9240000.0
2008-11-18 11:55:00,3.21,3.22,3.21,3.22,10024000.0,2.7012,2.7097,2.7012,2.7097,10024000.0
2008-11-18 12:00:00,3.22,3.22,3.21,3.21,7806400.0,2.7097,2.7097,2.7012,2.7012,7806400.0
2008-11-18 12:05:00,3.21,3.22,3.21,3.21,6529600.0,2.7012,2.7097,2.7012,2.7012,6529600.0
2008-11-18 12:10:00,3.21,3.23,3.21,3.22,9080400.0,2.7012,2.7181,2.7012,2.7097,9080400.0
2008-11-18 12:15:00,3.22,3.23,3.22,3.22,6652800.0,2.7097,2.7181,2.7097,2.7097,6652800.0
2008-11-18 12:20:00,3.22,3.22,3.2,3.21,8478400.0,2.7097,2.7097,2.6928,2.7012,8478400.0
2008-11-18 12:25:00,3.21,3.21,3.2,3.2,9245600.0,2.7012,2.7012,2.6928,2.6928,9245600.0
2008-11-18 12:30:00,3.2,3.2,3.19,3.19,9438800.0,2.6928,2.6928,2.6844,2.6844,9438800.0
2008-11-18 12:35:00,3.19,3.19,3.18,3.18,8302000.0,2.6844,2.6844,2.676,2.676,8302000.0
2008-11-18 12:40:00,3.19,3.19,3.18,3.18,9055200.0,2.6844,2.6844,2.676,2.676,9055200.0
2008-11-18 12:45:00,3.18,3.18,3.17,3.18,10858400.0,2.676,2.676,2.6676,2.676,10858400.0
2008-11-18 12:50:00,3.18,3.18,3.17,3.18,9186800.0,2.676,2.676,2.6676,2.676,9186800.0
2008-11-18 12:55:00,3.18,3.19,3.18,3.18,5370400.0,2.676,2.6844,2.676,2.676,5370400.0
2008-11-18 13:00:00,3.18,3.18,3.16,3.16,9307200.0,2.676,2.676,2.6592,2.6592,9307200.0
2008-11-18 13:05:00,3.16,3.17,3.15,3.16,12429200.0,2.6592,2.6676,2.6507,2.6592,12429200.0
2008-11-18 13:10:00,3.16,3.16,3.14,3.15,12104400.0,2.6592,2.6592,2.6423,2.6507,12104400.0
2008-11-18 13:15:00,3.15,3.15,3.13,3.14,17382400.0,2.6507,2.6507,2.6339,2.6423,17382400.0
2008-11-18 13:20:00,3.14,3.15,3.14,3.14,9741200.0,2.6423,2.6507,2.6423,2.6423,9741200.0
2008-11-18 13:25:00,3.14,3.16,3.14,3.16,8990800.0,2.6423,2.6592,2.6423,2.6592,8990800.0
2008-11-18 13:30:00,3.16,3.16,3.14,3.15,9268000.0,2.6592,2.6592,2.6423,2.6507,9268000.0
2008-11-18 13:35:00,3.15,3.15,3.13,3.14,11314800.0,2.6507,2.6507,2.6339,2.6423,11314800.0
2008-11-18 13:40:00,3.14,3.15,3.14,3.14,11659200.0,2.6423,2.6507,2.6423,2.6423,11659200.0
2008-11-18 13:45:00,3.14,3.14,3.12,3.12,18102000.0,2.6423,2.6423,2.6255,2.6255,18102000.0
2008-11-18 13:50:00,3.12,3.14,3.12,3.14,12434800.0,2.6255,2.6423,2.6255,2.6423,12434800.0
2008-11-18 13:55:00,3.14,3.15,3.13,3.15,13610800.0,2.6423,2.6507,2.6339,2.6507,13610800.0
2008-11-18 14:00:00,3.15,3.15,3.13,3.14,13059200.0,2.6507,2.6507,2.6339,2.6423,13059200.0
2008-11-18 14:05:00,3.14,3.14,3.13,3.14,12345200.0,2.6423,2.6423,2.6339,2.6423,12345200.0
2008-11-18 14:10:00,3.14,3.16,3.13,3.15,12580400.0,2.6423,2.6592,2.6339,2.6507,12580400.0
2008-11-18 14:15:00,3.16,3.16,3.15,3.15,13790000.0,2.6592,2.6592,2.6507,2.6507,13790000.0
2008-11-18 14:20:00,3.15,3.17,3.15,3.16,13552000.0,2.6507,2.6676,2.6507,2.6592,13552000.0
2008-11-18 14:25:00,3.16,3.17,3.16,3.16,9478000.0,2.6592,2.6676,2.6592,2.6592,9478000.0
2008-11-18 14:30:00,3.16,3.16,3.13,3.14,13434400.0,2.6592,2.6592,2.6339,2.6423,13434400.0
2008-11-18 14:35:00,3.14,3.15,3.13,3.14,9539600.0,2.6423,2.6507,2.6339,2.6423,9539600.0
2008-11-18 14:40:00,3.14,3.15,3.13,3.13,9004800.0,2.6423,2.6507,2.6339,2.6339,9004800.0
2008-11-18 14:45:00,3.13,3.13,3.11,3.11,16996000.0,2.6339,2.6339,2.6171,2.6171,16996000.0
2008-11-18 14:50:00,3.11,3.13,3.1,3.13,16914800.0,2.6171,2.6339,2.6087,2.6339,16914800.0
2008-11-18 14:55:00,3.13,3.13,3.11,3.11,12143600.0,2.6339,2.6339,2.6171,2.6171,12143600.0
2008-11-18 15:00:00,3.11,3.13,3.11,3.12,12412400.0,2.6171,2.6339,2.6171,2.6255,12412400.0
2008-11-18 15:05:00,3.12,3.15,3.12,3.15,15806000.0,2.6255,2.6507,2.6255,2.6507,15806000.0
2008-11-18 15:10:00,3.15,3.17,3.15,3.15,22120000.0,2.6507,2.6676,2.6507,2.6507,22120000.0
2008-11-18 15:15:00,3.15,3.16,3.13,3.16,17085600.0,2.6507,2.6592,2.6339,2.6592,17085600.0
2008-11-18 15:20:00,3.16,3.18,3.15,3.17,24642800.0,2.6592,2.676,2.6507,2.6676,24642800.0
2008-11-18 15:25:00,3.17,3.18,3.15,3.17,19826800.0,2.6676,2.676,2.6507,2.6676,19826800.0
2008-11-18 15:30:00,3.17,3.17,3.13,3.14,18247600.0,2.6676,2.6676,2.6339,2.6423,18247600.0
2008-11-18 15:35:00,3.15,3.17,3.14,3.16,18270000.0,2.6507,2.6676,2.6423,2.6592,18270000.0
2008-11-18 15:40:00,3.16,3.2,3.16,3.17,30847600.0,2.6592,2.6928,2.6592,2.6676,30847600.0
2008-11-18 15:45:00,3.17,3.2,3.17,3.19,21179200.0,2.6676,2.6928,2.6676,2.6844,21179200.0
2008-11-18 15:50:00,3.19,3.21,3.19,3.2,23506000.0,2.6844,2.7012,2.6844,2.6928,23506000.0
2008-11-18 15:55:00,3.2,3.21,3.19,3.21,34344800.0,2.6928,2.7012,2.6844,2.7012,34344800.0
2008-11-19 09:30:00,3.2,3.22,3.19,3.19,19762400.0,2.6928,2.7097,2.6844,2.6844,19762400.0
2008-11-19 09:35:00,3.19,3.25,3.19,3.23,24780000.0,2.6844,2.7349,2.6844,2.7181,24780000.0
2008-11-19 09:40:00,3.23,3.23,3.2,3.21,21072800.0,2.7181,2.7181,2.6928,2.7012,21072800.0
2008-11-19 09:45:00,3.21,3.24,3.21,3.24,22100400.0,2.7012,2.7265,2.7012,2.7265,22100400.0
2008-11-19 09:50:00,3.24,3.25,3.21,3.22,24340400.0,2.7265,2.7349,2.7012,2.7097,24340400.0
2008-11-19 09:55:00,3.22,3.22,3.2,3.22,21030800.0,2.7097,2.7097,2.6928,2.7097,21030800.0
2008-11-19 10:00:00,3.22,3.24,3.22,3.24,19280800.0,2.7097,2.7265,2.7097,2.7265,19280800.0
2008-11-19 10:05:00,3.24,3.26,3.23,3.25,26429200.0,2.7265,2.7433,2.7181,2.7349,26429200.0
2008-11-19 10:10:00,3.25,3.27,3.25,3.26,22514800.0,2.7349,2.7517,2.7349,2.7433,22514800.0
2008-11-19 10:15:00,3.26,3.27,3.25,3.25,20003200.0,2.7433,2.7517,2.7349,2.7349,20003200.0
2008-11-19 10:20:00,3.25,3.26,3.24,3.25,19650400.0,2.7349,2.7433,2.7265,2.7349,19650400.0
2008-11-19 10:25:00,3.25,3.26,3.24,3.25,15870400.0,2.7349,2.7433,2.7265,2.7349,15870400.0
2008-11-19 10:30:00,3.25,3.25,3.23,3.24,13613600.0,2.7349,2.7349,2.7181,2.7265,13613600.0
2008-11-19 10:35:00,3.24,3.24,3.23,3.24,11214000.0,2.7265,2.7265,2.7181,2.7265,11214000.0
2008-11-19 10:40:00,3.24,3.24,3.23,3.23,13210400.0,2.7265,2.7265,2.7181,2.7181,13210400.0
2008-11-19 10:45:00,3.23,3.23,3.2,3.21,20064800.0,2.7181,2.7181,2.6928,2.7012,20064800.0
2008-11-19 10:50:00,3.21,3.21,3.2,3.2,18438000.0,2.7012,2.7012,2.6928,2.6928,18438000.0
2008-11-19 10:55:00,3.2,3.21,3.2,3.21,13538000.0,2.6928,2.7012,2.6928,2.7012,13538000.0
2008-11-19 11:00:00,3.21,3.22,3.2,3.21,15486800.0,2.7012,2.7097,2.6928,2.7012,15486800.0
2008-11-19 11:05:00,3.21,3.23,3.21,3.23,13171200.0,2.7012,2.7181,2.7012,2.7181,13171200.0
2008-11-19 11:10:00,3.23,3.23,3.21,3.22,10222800.0,2.7181,2.7181,2.7012,2.7097,10222800.0
2008-11-19 11:15:00,3.22,3.22,3.2,3.21,14694400.0,2.7097,2.7097,2.6928,2.7012,14694400.0
2008-11-19 11:20:00,3.21,3.21,3.2,3.21,8215200.0,2.7012,2.7012,2.6928,2.7012,8215200.0
2008-11-19 11:25:00,3.21,3.21,3.19,3.19,12759600.0,2.7012,2.7012,2.6844,2.6844,12759600.0
2008-11-19 11:30:00,3.19,3.2,3.18,3.18,12964000.0,2.6844,2.6928,2.676,2.676,12964000.0
2008-11-19 11:35:00,3.18,3.18,3.16,3.17,16066400.0,2.676,2.676,2.6592,2.6676,16066400.0
2008-11-19 11:40:00,3.17,3.18,3.16,3.17,12124000.0,2.6676,2.676,2.6592,2.6676,12124000.0
2008-11-19 11:45:00,3.17,3.18,3.16,3.17,10628800.0,2.6676,2.676,2.6592,2.6676,10628800.0
2008-11-19 11:50:00,3.17,3.19,3.17,3.18,12440400.0,2.6676,2.6844,2.6676,2.676,12440400.0
2008-11-19 11:55:00,3.18,3.19,3.17,3.17,8708000.0,2.676,2.6844,2.6676,2.6676,8708000.0
2008-11-19 12:00:00,3.17,3.18,3.17,3.18,7254800.0,2.6676,2.676,2.6676,2.676,7254800.0
2008-11-19 12:05:00,3.18,3.19,3.17,3.18,7842800.0,2.676,2.6844,2.6676,2.676,7842800.0
2008-11-19 12:10:00,3.18,3.18,3.16,3.17,10340400.0,2.676,2.676,2.6592,2.6676,10340400.0
2008-11-19 12:15:00,3.17,3.17,3.16,3.16,6353200.0,2.6676,2.6676,2.6592,2.6592,6353200.0
2008-11-19 12:20:00,3.16,3.17,3.16,3.17,8416800.0,2.6592,2.6676,2.6592,2.6676,8416800.0
2008-11-19 12:25:00,3.17,3.17,3.15,3.16,9105600.0,2.6676,2.6676,2.6507,2.6592,9105600.0
2008-11-19 12:30:00,3.16,3.17,3.16,3.17,8190000.0,2.6592,2.6676,2.6592,2.6676,8190000.0
2008-11-19 12:35:00,3.17,3.18,3.16,3.17,9150400.0,2.6676,2.676,2.6592,2.6676,9150400.0
2008-11-19 12:40:00,3.17,3.18,3.17,3.17,10340400.0,2.6676,2.676,2.6676,2.6676,10340400.0
2008-11-19 12:45:00,3.17,3.18,3.17,3.18,5698000.0,2.6676,2.676,2.6676,2.676,5698000.0
2008-11-19 12:50:00,3.18,3.18,3.17,3.18,9637600.0,2.676,2.676,2.6676,2.676,9637600.0
2008-11-19 12:55:00,3.18,3.19,3.18,3.19,8727600.0,2.676,2.6844,2.676,2.6844,8727600.0
2008-11-19 13:00:00,3.19,3.2,3.18,3.19,10390800.0,2.6844,2.6928,2.676,2.6844,10390800.0
2008-11-19 13:05:00,3.19,3.2,3.18,3.19,8528800.0,2.6844,2.6928,2.676,2.6844,8528800.0
2008-11-19 13:10:00,3.19,3.19,3.18,3.18,5625200.0,2.6844,2.6844,2.676,2.676,5625200.0
2008-11-19 13:15:00,3.18,3.18,3.16,3.17,8747200.0,2.676,2.676,2.6592,2.6676,8747200.0
2008-11-19 13:20:00,3.17,3.17,3.16,3.17,9270800.0,2.6676,2.6676,2.6592,2.6676,9270800.0
2008-11-19 13:25:00,3.17,3.17,3.15,3.15,9581600.0,2.6676,2.6676,2.6507,2.6507,9581600.0
2008-11-19 13:30:00,3.15,3.15,3.14,3.14,9906400.0,2.6507,2.6507,2.6423,2.6423,9906400.0
2008-11-19 13:35:00,3.14,3.16,3.13,3.16,13204800.0,2.6423,2.6592,2.6339,2.6592,13204800.0
2008-11-19 13:40:00,3.16,3.17,3.15,3.16,10844400.0,2.6592,2.6676,2.6507,2.6592,10844400.0
2008-11-19 13:45:00,3.16,3.17,3.16,3.16,9615200.0,2.6592,2.6676,2.6592,2.6592,9615200.0
2008-11-19 13:50:00,3.16,3.18,3.16,3.18,7431200.0,2.6592,2.676,2.6592,2.676,7431200.0
2008-11-19 13:55:00,3.18,3.18,3.17,3.17,7383600.0,2.676,2.676,2.6676,2.6676,7383600.0
2008-11-19 14:00:00,3.17,3.17,3.15,3.16,10939600.0,2.6676,2.6676,2.6507,2.6592,10939600.0
2008-11-19 14:05:00,3.16,3.16,3.15,3.16,10351600.0,2.6592,2.6592,2.6507,2.6592,10351600.0
2008-11-19 14:10:00,3.16,3.17,3.15,3.16,9486400.0,2.6592,2.6676,2.6507,2.6592,9486400.0
2008-11-19 14:15:00,3.16,3.17,3.15,3.15,10138800.0,2.6592,2.6676,2.6507,2.6507,10138800.0
2008-11-19 14:20:00,3.15,3.15,3.14,3.14,12135200.0,2.6507,2.6507,2.6423,2.6423,12135200.0
2008-11-19 14:25:00,3.14,3.17,3.14,3.16,12667200.0,2.6423,2.6676,2.6423,2.6592,12667200.0
2008-11-19 14:30:00,3.16,3.17,3.15,3.15,9906400.0,2.6592,2.6676,2.6507,2.6507,9906400.0
2008-11-19 14:35:00,3.15,3.16,3.14,3.15,12922000.0,2.6507,2.6592,2.6423,2.6507,12922000.0
2008-11-19 14:40:00,3.15,3.17,3.15,3.16,12356400.0,2.6507,2.6676,2.6507,2.6592,12356400.0
2008-11-19 14:45:00,3.16,3.19,3.16,3.18,19034400.0,2.6592,2.6844,2.6592,2.676,19034400.0
2008-11-19 14:50:00,3.18,3.2,3.18,3.18,15612800.0,2.676,2.6928,2.676,2.676,15612800.0
2008-11-19 14:55:00,3.18,3.19,3.17,3.19,15346800.0,2.676,2.6844,2.6676,2.6844,15346800.0
2008-11-19 15:00:00,3.19,3.19,3.16,3.18,16816800.0,2.6844,2.6844,2.6592,2.676,16816800.0
2008-11-19 15:05:00,3.18,3.2,3.18,3.2,16223200.0,2.676,2.6928,2.676,2.6928,16223200.0
2008-11-19 15:10:00,3.2,3.21,3.19,3.2,17676400.0,2.6928,2.7012,2.6844,2.6928,17676400.0
2008-11-19 15:15:00,3.19,3.2,3.16,3.16,17040800.0,2.6844,2.6928,2.6592,2.6592,17040800.0
2008-11-19 15:20:00,3.16,3.17,3.15,3.16,17735200.0,2.6592,2.6676,2.6507,2.6592,17735200.0
2008-11-19 15:25:00,3.16,3.17,3.15,3.16,18258800.0,2.6592,2.6676,2.6507,2.6592,18258800.0
2008-11-19 15:30:00,3.16,3.17,3.14,3.16,16713200.0,2.6592,2.6676,2.6423,2.6592,16713200.0
2008-11-19 15:35:00,3.16,3.16,3.14,3.14,20510000.0,2.6592,2.6592,2.6423,2.6423,20510000.0
2008-11-19 15:40:00,3.14,3.15,3.13,3.13,22988000.0,2.6423,2.6507,2.6339,2.6339,22988000.0
2008-11-19 15:45:00,3.13,3.13,3.11,3.12,25790800.0,2.6339,2.6339,2.6171,2.6255,25790800.0
2008-11-19 15:50:00,3.12,3.12,3.1,3.11,30741200.0,2.6255,2.6255,2.6087,2.6171,30741200.0
2008-11-19 15:55:00,3.11,3.11,3.08,3.08,41028400.0,2.6171,2.6171,2.5918,2.5918,41028400.0
2008-11-20 09:30:00,3.04,3.07,3.04,3.05,32516400.0,2.5582,2.5834,2.5582,2.5666,32516400.0
2008-11-20 09:35:00,3.05,3.05,3.02,3.03,34395200.0,2.5666,2.5666,2.5413,2.5498,34395200.0
2008-11-20 09:40:00,3.03,3.03,2.99,2.99,32866400.0,2.5498,2.5498,2.5161,2.5161,32866400.0
2008-11-20 09:45:00,2.99,3.02,2.98,3.02,24718400.0,2.5161,2.5413,2.5077,2.5413,24718400.0
2008-11-20 09:50:00,3.02,3.04,3.0,3.02,22674400.0,2.5413,2.5582,2.5245,2.5413,22674400.0
2008-11-20 09:55:00,3.02,3.02,3.0,3.0,17080000.0,2.5413,2.5413,2.5245,2.5245,17080000.0
2008-11-20 10:00:00,3.0,3.02,2.97,2.97,20580000.0,2.5245,2.5413,2.4993,2.4993,20580000.0
2008-11-20 10:05:00,2.97,2.98,2.86,2.92,39936400.0,2.4993,2.5077,2.4067,2.4572,39936400.0
2008-11-20 10:10:00,2.92,2.94,2.91,2.94,25085200.0,2.4572,2.474,2.4488,2.474,25085200.0
2008-11-20 10:15:00,2.94,2.94,2.91,2.92,20300000.0,2.474,2.474,2.4488,2.4572,20300000.0
2008-11-20 10:20:00,2.92,2.97,2.92,2.97,32424000.0,2.4572,2.4993,2.4572,2.4993,32424000.0
2008-11-20 10:25:00,2.97,3.0,2.96,2.99,26510400.0,2.4993,2.5245,2.4909,2.5161,26510400.0
2008-11-20 10:30:00,2.99,3.04,2.99,3.02,35968800.0,2.5161,2.5582,2.5161,2.5413,35968800.0
2008-11-20 10:35:00,3.02,3.03,3.0,3.0,26975200.0,2.5413,2.5498,2.5245,2.5245,26975200.0
2008-11-20 10:40:00,3.0,3.03,2.98,3.03,27767600.0,2.5245,2.5498,2.5077,2.5498,27767600.0
2008-11-20 10:45:00,3.03,3.07,3.02,3.04,32734800.0,2.5498,2.5834,2.5413,2.5582,32734800.0
2008-11-20 10:50:00,3.04,3.05,3.02,3.05,22968400.0,2.5582,2.5666,2.5413,2.5666,22968400.0
2008-11-20 10:55:00,3.05,3.05,3.01,3.04,22873200.0,2.5666,2.5666,2.5329,2.5582,22873200.0
2008-11-20 11:00:00,3.04,3.06,3.03,3.05,35350000.0,2.5582,2.575,2.5498,2.5666,35350000.0
2008-11-20 11:05:00,3.05,3.05,3.02,3.02,24875200.0,2.5666,2.5666,2.5413,2.5413,24875200.0
2008-11-20 11:10:00,3.02,3.05,2.99,3.04,23570400.0,2.5413,2.5666,2.5161,2.5582,23570400.0
2008-11-20 11:15:00,3.04,3.05,3.03,3.03,19104400.0,2.5582,2.5666,2.5498,2.5498,19104400.0
2008-11-20 11:20:00,3.03,3.04,3.02,3.03,17603600.0,2.5498,2.5582,2.5413,2.5498,17603600.0
2008-11-20 11:25:00,3.03,3.05,3.02,3.04,21840000.0,2.5498,2.5666,2.5413,2.5582,21840000.0
2008-11-20 11:30:00,3.04,3.04,3.02,3.04,16945600.0,2.5582,2.5582,2.5413,2.5582,16945600.0
2008-11-20 11:35:00,3.04,3.05,3.03,3.04,18953200.0,2.5582,2.5666,2.5498,2.5582,18953200.0
2008-11-20 11:40:00,3.04,3.05,3.03,3.04,11785200.0,2.5582,2.5666,2.5498,2.5582,11785200.0
2008-11-20 11:45:00,3.04,3.04,3.02,3.03,14070000.0,2.5582,2.5582,2.5413,2.5498,14070000.0
2008-11-20 11:50:00,3.03,3.03,3.02,3.02,10600800.0,2.5498,2.5498,2.5413,2.5413,10600800.0
2008-11-20 11:55:00,3.02,3.04,3.02,3.02,10855600.0,2.5413,2.5582,2.5413,2.5413,10855600.0
2008-11-20 12:00:00,3.02,3.02,2.99,3.0,16324000.0,2.5413,2.5413,2.5161,2.5245,16324000.0
2008-11-20 12:05:00,3.0,3.02,3.0,3.0,11872000.0,2.5245,2.5413,2.5245,2.5245,11872000.0
2008-11-20 12:10:00,3.0,3.03,3.0,3.02,13487600.0,2.5245,2.5498,2.5245,2.5413,13487600.0
2008-11-20 12:15:00,3.02,3.03,3.02,3.03,12297600.0,2.5413,2.5498,2.5413,2.5498,12297600.0
2008-11-20 12:20:00,3.03,3.04,3.02,3.04,17642800.0,2.5498,2.5582,2.5413,2.5582,17642800.0
2008-11-20 12:25:00,3.04,3.07,3.03,3.06,29948800.0,2.5582,2.5834,2.5498,2.575,29948800.0
2008-11-20 12:30:00,3.06,3.09,3.05,3.07,24178000.0,2.575,2.6003,2.5666,2.5834,24178000.0
2008-11-20 12:35:00,3.07,3.07,3.04,3.06,16234400.0,2.5834,2.5834,2.5582,2.575,16234400.0
2008-11-20 12:40:00,3.06,3.07,3.05,3.06,11057200.0,2.575,2.5834,2.5666,2.575,11057200.0
2008-11-20 12:45:00,3.06,3.08,3.05,3.07,18141200.0,2.575,2.5918,2.5666,2.5834,18141200.0
2008-11-20 12:50:00,3.07,3.08,3.04,3.04,17696000.0,2.5834,2.5918,2.5582,2.5582,17696000.0
2008-11-20 12:55:00,3.05,3.06,3.03,3.04,16968000.0,2.5666,2.575,2.5498,2.5582,16968000.0
2008-11-20 13:00:00,3.04,3.04,3.02,3.03,16167200.0,2.5582,2.5582,2.5413,2.5498,16167200.0
2008-11-20 13:05:00,3.03,3.05,3.02,3.04,15036000.0,2.5498,2.5666,2.5413,2.5582,15036000.0
2008-11-20 13:10:00,3.04,3.04,3.02,3.03,11029200.0,2.5582,2.5582,2.5413,2.5498,11029200.0
2008-11-20 13:15:00,3.03,3.04,3.01,3.01,15156400.0,2.5498,2.5582,2.5329,2.5329,15156400.0
2008-11-20 13:20:00,3.01,3.01,2.99,3.0,17455200.0,2.5329,2.5329,2.5161,2.5245,17455200.0
2008-11-20 13:25:00,3.0,3.01,2.98,2.99,15162000.0,2.5245,2.5329,2.5077,2.5161,15162000.0
2008-11-20 13:30:00,2.98,3.0,2.98,2.99,15372000.0,2.5077,2.5245,2.5077,2.5161,15372000.0
2008-11-20 13:35:00,2.99,2.99,2.96,2.97,21358400.0,2.5161,2.5161,2.4909,2.4993,21358400.0
2008-11-20 13:40:00,2.97,3.0,2.97,2.99,15752800.0,2.4993,2.5245,2.4993,2.5161,15752800.0
2008-11-20 13:45:00,2.99,3.02,2.99,3.0,16262400.0,2.5161,2.5413,2.5161,2.5245,16262400.0
2008-11-20 13:50:00,3.0,3.02,2.99,3.01,12465600.0,2.5245,2.5413,2.5161,2.5329,12465600.0
2008-11-20 13:55:00,3.01,3.03,3.0,3.03,12076400.0,2.5329,2.5498,2.5245,2.5498,12076400.0
2008-11-20 14:00:00,3.03,3.03,3.0,3.0,17180800.0,2.5498,2.5498,2.5245,2.5245,17180800.0
2008-11-20 14:05:00,3.0,3.01,2.99,3.0,14464800.0,2.5245,2.5329,2.5161,2.5245,14464800.0
2008-11-20 14:10:00,2.99,3.01,2.99,2.99,12266800.0,2.5161,2.5329,2.5161,2.5161,12266800.0
2008-11-20 14:15:00,3.0,3.0,2.97,2.97,12824000.0,2.5245,2.5245,2.4993,2.4993,12824000.0
2008-11-20 14:20:00,2.97,2.98,2.97,2.97,12468400.0,2.4993,2.5077,2.4993,2.4993,12468400.0
2008-11-20 14:25:00,2.97,2.97,2.95,2.96,18149600.0,2.4993,2.4993,2.4824,2.4909,18149600.0
2008-11-20 14:30:00,2.95,2.97,2.95,2.96,14744800.0,2.4824,2.4993,2.4824,2.4909,14744800.0
2008-11-20 14:35:00,2.96,2.98,2.96,2.97,14518000.0,2.4909,2.5077,2.4909,2.4993,14518000.0
2008-11-20 14:40:00,2.97,2.98,2.96,2.97,12611200.0,2.4993,2.5077,2.4909,2.4993,12611200.0
2008-11-20 14:45:00,2.97,2.97,2.93,2.95,16979200.0,2.4993,2.4993,2.4656,2.4824,16979200.0
2008-11-20 14:50:00,2.95,2.96,2.93,2.94,16388400.0,2.4824,2.4909,2.4656,2.474,16388400.0
2008-11-20 14:55:00,2.94,2.94,2.92,2.94,35072800.0,2.474,2.474,2.4572,2.474,35072800.0
2008-11-20 15:00:00,2.94,2.96,2.93,2.93,17404800.0,2.474,2.4909,2.4656,2.4656,17404800.0
2008-11-20 15:05:00,2.93,2.94,2.93,2.94,19124000.0,2.4656,2.474,2.4656,2.474,19124000.0
2008-11-20 15:10:00,2.94,2.96,2.93,2.93,18628400.0,2.474,2.4909,2.4656,2.4656,18628400.0
2008-11-20 15:15:00,2.93,2.95,2.91,2.91,23069200.0,2.4656,2.4824,2.4488,2.4488,23069200.0
2008-11-20 15:20:00,2.91,2.92,2.89,2.9,28635600.0,2.4488,2.4572,2.432,2.4404,28635600.0
2008-11-20 15:25:00,2.89,2.91,2.89,2.91,26748400.0,2.432,2.4488,2.432,2.4488,26748400.0
2008-11-20 15:30:00,2.91,2.95,2.9,2.92,32743200.0,2.4488,2.4824,2.4404,2.4572,32743200.0
2008-11-20 15:35:00,2.92,2.93,2.88,2.88,24466400.0,2.4572,2.4656,2.4235,2.4235,24466400.0
2008-11-20 15:40:00,2.88,2.9,2.87,2.88,31108000.0,2.4235,2.4404,2.4151,2.4235,31108000.0
2008-11-20 15:45:00,2.88,2.93,2.88,2.89,35145600.0,2.4235,2.4656,2.4235,2.432,35145600.0
2008-11-20 15:50:00,2.89,2.92,2.87,2.87,35770000.0,2.432,2.4572,2.4151,2.4151,35770000.0
2008-11-20 15:55:00,2.87,2.89,2.87,2.88,45511200.0,2.4151,2.432,2.4151,2.4235,45511200.0
2008-11-21 09:30:00,2.93,2.95,2.91,2.93,55451200.0,2.4656,2.4824,2.4488,2.4656,55451200.0
2008-11-21 09:35:00,2.93,2.93,2.9,2.91,30475200.0,2.4656,2.4656,2.4404,2.4488,30475200.0
2008-11-21 09:40:00,2.91,2.94,2.91,2.93,31113600.0,2.4488,2.474,2.4488,2.4656,31113600.0
2008-11-21 09:45:00,2.93,3.0,2.93,2.99,42476000.0,2.4656,2.5245,2.4656,2.5161,42476000.0
2008-11-21 09:50:00,2.99,3.0,2.9,2.97,31827600.0,2.5161,2.5245,2.4404,2.4993,31827600.0
2008-11-21 09:55:00,2.97,2.98,2.95,2.97,27319600.0,2.4993,2.5077,2.4824,2.4993,27319600.0
2008-11-21 10:00:00,2.97,2.98,2.94,2.96,27916000.0,2.4993,2.5077,2.474,2.4909,27916000.0
2008-11-21 10:05:00,2.96,2.99,2.96,2.99,23332400.0,2.4909,2.5161,2.4909,2.5161,23332400.0
2008-11-21 10:10:00,2.99,2.99,2.95,2.95,18166400.0,2.5161,2.5161,2.4824,2.4824,18166400.0
2008-11-21 10:15:00,2.95,2.97,2.94,2.95,17995600.0,2.4824,2.4993,2.474,2.4824,17995600.0
2008-11-21 10:20:00,2.96,2.97,2.95,2.95,16987600.0,2.4909,2.4993,2.4824,2.4824,16987600.0
2008-11-21 10:25:00,2.95,2.96,2.94,2.94,21742000.0,2.4824,2.4909,2.474,2.474,21742000.0
2008-11-21 10:30:00,2.94,2.96,2.93,2.94,16651600.0,2.474,2.4909,2.4656,2.474,16651600.0
2008-11-21 10:35:00,2.94,2.96,2.93,2.95,19087600.0,2.474,2.4909,2.4656,2.4824,19087600.0
2008-11-21 10:40:00,2.95,2.96,2.95,2.95,15873200.0,2.4824,2.4909,2.4824,2.4824,15873200.0
2008-11-21 10:45:00,2.95,2.96,2.94,2.94,16086000.0,2.4824,2.4909,2.474,2.474,16086000.0
2008-11-21 10:50:00,2.94,2.94,2.92,2.93,16836400.0,2.474,2.474,2.4572,2.4656,16836400.0
2008-11-21 10:55:00,2.93,2.94,2.91,2.91,15688400.0,2.4656,2.474,2.4488,2.4488,15688400.0
2008-11-21 11:00:00,2.91,2.93,2.9,2.9,14268800.0,2.4488,2.4656,2.4404,2.4404,14268800.0
2008-11-21 11:05:00,2.9,2.91,2.89,2.9,18281200.0,2.4404,2.4488,2.432,2.4404,18281200.0
2008-11-21 11:10:00,2.9,2.92,2.9,2.91,18701200.0,2.4404,2.4572,2.4404,2.4488,18701200.0
2008-11-21 11:15:00,2.91,2.93,2.91,2.93,12916400.0,2.4488,2.4656,2.4488,2.4656,12916400.0
2008-11-21 11:20:00,2.93,2.95,2.92,2.94,15694000.0,2.4656,2.4824,2.4572,2.474,15694000.0
2008-11-21 11:25:00,2.94,2.95,2.93,2.95,12933200.0,2.474,2.4824,2.4656,2.4824,12933200.0
2008-11-21 11:30:00,2.95,2.95,2.94,2.94,15288000.0,2.4824,2.4824,2.474,2.474,15288000.0
2008-11-21 11:35:00,2.94,2.95,2.92,2.93,12378800.0,2.474,2.4824,2.4572,2.4656,12378800.0
2008-11-21 11:40:00,2.93,2.96,2.93,2.94,11681600.0,2.4656,2.4909,2.4656,2.474,11681600.0
2008-11-21 11:45:00,2.94,2.95,2.93,2.93,11342800.0,2.474,2.4824,2.4656,2.4656,11342800.0
2008-11-21 11:50:00,2.93,2.94,2.91,2.92,8058400.0,2.4656,2.474,2.4488,2.4572,8058400.0
2008-11-21 11:55:00,2.92,2.93,2.91,2.92,9192400.0,2.4572,2.4656,2.4488,2.4572,9192400.0
2008-11-21 12:00:00,2.92,2.93,2.9,2.93,13832000.0,2.4572,2.4656,2.4404,2.4656,13832000.0
2008-11-21 12:05:00,2.93,2.94,2.92,2.93,13202000.0,2.4656,2.474,2.4572,2.4656,13202000.0
2008-11-21 12:10:00,2.93,2.94,2.92,2.93,10407600.0,2.4656,2.474,2.4572,2.4656,10407600.0
2008-11-21 12:15:00,2.92,2.94,2.92,2.92,8828400.0,2.4572,2.474,2.4572,2.4572,8828400.0
2008-11-21 12:20:00,2.92,2.93,2.92,2.92,11547200.0,2.4572,2.4656,2.4572,2.4572,11547200.0
2008-11-21 12:25:00,2.93,2.94,2.92,2.94,11852400.0,2.4656,2.474,2.4572,2.474,11852400.0
2008-11-21 12:30:00,2.93,2.95,2.93,2.94,11051600.0,2.4656,2.4824,2.4656,2.474,11051600.0
2008-11-21 12:35:00,2.94,2.95,2.94,2.94,12384400.0,2.474,2.4824,2.474,2.474,12384400.0
2008-11-21 12:40:00,2.94,2.95,2.94,2.94,9839200.0,2.474,2.4824,2.474,2.474,9839200.0
2008-11-21 12:45:00,2.94,2.95,2.93,2.93,8836800.0,2.474,2.4824,2.4656,2.4656,8836800.0
2008-11-21 12:50:00,2.93,2.94,2.93,2.93,9886800.0,2.4656,2.474,2.4656,2.4656,9886800.0
2008-11-21 12:55:00,2.93,2.94,2.92,2.92,11877600.0,2.4656,2.474,2.4572,2.4572,11877600.0
2008-11-21 13:00:00,2.92,2.92,2.9,2.91,12860400.0,2.4572,2.4572,2.4404,2.4488,12860400.0
2008-11-21 13:05:00,2.91,2.91,2.9,2.91,8528800.0,2.4488,2.4488,2.4404,2.4488,8528800.0
2008-11-21 13:10:00,2.91,2.92,2.91,2.91,11975600.0,2.4488,2.4572,2.4488,2.4488,11975600.0
2008-11-21 13:15:00,2.91,2.92,2.9,2.9,11023600.0,2.4488,2.4572,2.4404,2.4404,11023600.0
2008-11-21 13:20:00,2.9,2.92,2.88,2.88,17998400.0,2.4404,2.4572,2.4235,2.4235,17998400.0
2008-11-21 13:25:00,2.88,2.92,2.88,2.88,13664000.0,2.4235,2.4572,2.4235,2.4235,13664000.0
2008-11-21 13:30:00,2.88,2.92,2.88,2.88,10735200.0,2.4235,2.4572,2.4235,2.4235,10735200.0
2008-11-21 13:35:00,2.88,2.88,2.86,2.87,17102400.0,2.4235,2.4235,2.4067,2.4151,17102400.0
2008-11-21 13:40:00,2.87,2.88,2.86,2.87,14294000.0,2.4151,2.4235,2.4067,2.4151,14294000.0
2008-11-21 13:45:00,2.87,2.88,2.87,2.88,9195200.0,2.4151,2.4235,2.4151,2.4235,9195200.0
2008-11-21 13:50:00,2.88,2.88,2.87,2.88,11578000.0,2.4235,2.4235,2.4151,2.4235,11578000.0
2008-11-21 13:55:00,2.88,2.88,2.85,2.85,24628800.0,2.4235,2.4235,2.3983,2.3983,24628800.0
2008-11-21 14:00:00,2.85,2.87,2.84,2.87,21274400.0,2.3983,2.4151,2.3899,2.4151,21274400.0
2008-11-21 14:05:00,2.87,2.88,2.86,2.87,19191200.0,2.4151,2.4235,2.4067,2.4151,19191200.0
2008-11-21 14:10:00,2.87,2.88,2.87,2.87,11936400.0,2.4151,2.4235,2.4151,2.4151,11936400.0
2008-11-21 14:15:00,2.87,2.88,2.86,2.87,13006000.0,2.4151,2.4235,2.4067,2.4151,13006000.0
2008-11-21 14:20:00,2.87,2.9,2.87,2.88,21924000.0,2.4151,2.4404,2.4151,2.4235,21924000.0
2008-11-21 14:25:00,2.88,2.89,2.87,2.87,14602000.0,2.4235,2.432,2.4151,2.4151,14602000.0
2008-11-21 14:30:00,2.87,2.87,2.86,2.86,12947200.0,2.4151,2.4151,2.4067,2.4067,12947200.0
2008-11-21 14:35:00,2.86,2.87,2.85,2.86,15579200.0,2.4067,2.4151,2.3983,2.4067,15579200.0
2008-11-21 14:40:00,2.86,2.86,2.83,2.85,21940800.0,2.4067,2.4067,2.3815,2.3983,21940800.0
2008-11-21 14:45:00,2.85,2.88,2.85,2.86,22584800.0,2.3983,2.4235,2.3983,2.4067,22584800.0
2008-11-21 14:50:00,2.87,2.87,2.84,2.85,17158400.0,2.4151,2.4151,2.3899,2.3983,17158400.0
2008-11-21 14:55:00,2.85,2.87,2.84,2.85,17094000.0,2.3983,2.4151,2.3899,2.3983,17094000.0
2008-11-21 15:00:00,2.85,2.89,2.84,2.89,23438800.0,2.3983,2.432,2.3899,2.432,23438800.0
2008-11-21 15:05:00,2.89,2.91,2.87,2.89,29660400.0,2.432,2.4488,2.4151,2.432,29660400.0
2008-11-21 15:10:00,2.89,2.94,2.88,2.94,32384800.0,2.432,2.474,2.4235,2.474,32384800.0
2008-11-21 15:15:00,2.94,2.94,2.91,2.93,33877200.0,2.474,2.474,2.4488,2.4656,33877200.0
2008-11-21 15:20:00,2.93,2.93,2.89,2.9,26124000.0,2.4656,2.4656,2.432,2.4404,26124000.0
2008-11-21 15:25:00,2.9,2.91,2.9,2.91,26619600.0,2.4404,2.4488,2.4404,2.4488,26619600.0
2008-11-21 15:30:00,2.91,2.94,2.89,2.94,38768800.0,2.4488,2.474,2.432,2.474,38768800.0
2008-11-21 15:35:00,2.94,2.96,2.93,2.96,37822400.0,2.474,2.4909,2.4656,2.4909,37822400.0
2008-11-21 15:40:00,2.96,2.96,2.91,2.91,29064000.0,2.4909,2.4909,2.4488,2.4488,29064000.0
2008-11-21 15:45:00,2.91,2.92,2.89,2.92,32877600.0,2.4488,2.4572,2.432,2.4572,32877600.0
2008-11-21 15:50:00,2.92,2.92,2.91,2.92,30200800.0,2.4572,2.4572,2.4488,2.4572,30200800.0
2008-11-21 15:55:00,2.92,2.95,2.92,2.95,36778000.0,2.4572,2.4824,2.4572,2.4824,36778000.0
2008-11-24 09:30:00,3.04,3.08,3.04,3.07,33698000.0,2.5582,2.5918,2.5582,2.5834,33698000.0
2008-11-24 09:35:00,3.07,3.1,3.07,3.08,31850000.0,2.5834,2.6087,2.5834,2.5918,31850000.0
2008-11-24 09:40:00,3.08,3.08,3.05,3.06,26023200.0,2.5918,2.5918,2.5666,2.575,26023200.0
2008-11-24 09:45:00,3.06,3.07,3.04,3.05,23528400.0,2.575,2.5834,2.5582,2.5666,23528400.0
2008-11-24 09:50:00,3.05,3.05,3.03,3.04,23399600.0,2.5666,2.5666,2.5498,2.5582,23399600.0
2008-11-24 09:55:00,3.04,3.07,3.04,3.06,17847200.0,2.5582,2.5834,2.5582,2.575,17847200.0
2008-11-24 10:00:00,3.06,3.08,3.06,3.08,19502000.0,2.575,2.5918,2.575,2.5918,19502000.0
2008-11-24 10:05:00,3.08,3.08,3.06,3.08,20053600.0,2.5918,2.5918,2.575,2.5918,20053600.0
2008-11-24 10:10:00,3.08,3.09,3.08,3.09,16783200.0,2.5918,2.6003,2.5918,2.6003,16783200.0
2008-11-24 10:15:00,3.09,3.12,3.09,3.12,28198800.0,2.6003,2.6255,2.6003,2.6255,28198800.0
2008-11-24 10:20:00,3.12,3.14,3.11,3.14,28767200.0,2.6255,2.6423,2.6171,2.6423,28767200.0
2008-11-24 10:25:00,3.14,3.18,3.14,3.17,26958400.0,2.6423,2.676,2.6423,2.6676,26958400.0
2008-11-24 10:30:00,3.17,3.19,3.17,3.19,30097200.0,2.6676,2.6844,2.6676,2.6844,30097200.0
2008-11-24 10:35:00,3.19,3.19,3.17,3.18,24614800.0,2.6844,2.6844,2.6676,2.676,24614800.0
2008-11-24 10:40:00,3.18,3.19,3.17,3.19,18415600.0,2.676,2.6844,2.6676,2.6844,18415600.0
2008-11-24 10:45:00,3.19,3.19,3.16,3.16,20120800.0,2.6844,2.6844,2.6592,2.6592,20120800.0
2008-11-24 10:50:00,3.16,3.18,3.16,3.18,17640000.0,2.6592,2.676,2.6592,2.676,17640000.0
2008-11-24 10:55:00,3.18,3.21,3.17,3.2,17301200.0,2.676,2.7012,2.6676,2.6928,17301200.0
2008-11-24 11:00:00,3.2,3.21,3.19,3.19,16914800.0,2.6928,2.7012,2.6844,2.6844,16914800.0
2008-11-24 11:05:00,3.19,3.2,3.17,3.18,13470800.0,2.6844,2.6928,2.6676,2.676,13470800.0
2008-11-24 11:10:00,3.18,3.19,3.17,3.19,11076800.0,2.676,2.6844,2.6676,2.6844,11076800.0
2008-11-24 11:15:00,3.19,3.21,3.19,3.2,16069200.0,2.6844,2.7012,2.6844,2.6928,16069200.0
2008-11-24 11:20:00,3.2,3.22,3.2,3.21,19112800.0,2.6928,2.7097,2.6928,2.7012,19112800.0
2008-11-24 11:25:00,3.21,3.24,3.21,3.23,20521200.0,2.7012,2.7265,2.7012,2.7181,20521200.0
2008-11-24 11:30:00,3.23,3.24,3.21,3.22,13728400.0,2.7181,2.7265,2.7012,2.7097,13728400.0
2008-11-24 11:35:00,3.22,3.22,3.2,3.2,15492400.0,2.7097,2.7097,2.6928,2.6928,15492400.0
2008-11-24 11:40:00,3.2,3.21,3.19,3.21,12972400.0,2.6928,2.7012,2.6844,2.7012,12972400.0
2008-11-24 11:45:00,3.2,3.21,3.2,3.21,8430800.0,2.6928,2.7012,2.6928,2.7012,8430800.0
2008-11-24 11:50:00,3.21,3.24,3.21,3.24,17973200.0,2.7012,2.7265,2.7012,2.7265,17973200.0
2008-11-24 11:55:00,3.24,3.24,3.22,3.22,14700000.0,2.7265,2.7265,2.7097,2.7097,14700000.0
2008-11-24 12:00:00,3.22,3.25,3.22,3.23,12440400.0,2.7097,2.7349,2.7097,2.7181,12440400.0
2008-11-24 12:05:00,3.23,3.23,3.2,3.21,14168000.0,2.7181,2.7181,2.6928,2.7012,14168000.0
2008-11-24 12:10:00,3.22,3.22,3.2,3.21,11149600.0,2.7097,2.7097,2.6928,2.7012,11149600.0
2008-11-24 12:15:00,3.2,3.22,3.19,3.2,17133200.0,2.6928,2.7097,2.6844,2.6928,17133200.0
2008-11-24 12:20:00,3.2,3.22,3.18,3.18,16822400.0,2.6928,2.7097,2.676,2.676,16822400.0
2008-11-24 12:25:00,3.18,3.2,3.18,3.18,13983200.0,2.676,2.6928,2.676,2.676,13983200.0
2008-11-24 12:30:00,3.18,3.2,3.18,3.2,11482800.0,2.676,2.6928,2.676,2.6928,11482800.0
2008-11-24 12:35:00,3.2,3.21,3.19,3.19,13700400.0,2.6928,2.7012,2.6844,2.6844,13700400.0
2008-11-24 12:40:00,3.19,3.21,3.18,3.2,11239200.0,2.6844,2.7012,2.676,2.6928,11239200.0
2008-11-24 12:45:00,3.2,3.2,3.18,3.19,8674400.0,2.6928,2.6928,2.676,2.6844,8674400.0
2008-11-24 12:50:00,3.19,3.22,3.18,3.21,12924800.0,2.6844,2.7097,2.676,2.7012,12924800.0
2008-11-24 12:55:00,3.21,3.21,3.2,3.21,8330000.0,2.7012,2.7012,2.6928,2.7012,8330000.0
2008-11-24 13:00:00,3.21,3.22,3.2,3.22,8758400.0,2.7012,2.7097,2.6928,2.7097,8758400.0
2008-11-24 13:05:00,3.22,3.22,3.21,3.21,9587200.0,2.7097,2.7097,2.7012,2.7012,9587200.0
2008-11-24 13:10:00,3.21,3.21,3.19,3.2,9158800.0,2.7012,2.7012,2.6844,2.6928,9158800.0
2008-11-24 13:15:00,3.2,3.2,3.18,3.2,7406000.0,2.6928,2.6928,2.676,2.6928,7406000.0
2008-11-24 13:20:00,3.2,3.21,3.19,3.2,7747600.0,2.6928,2.7012,2.6844,2.6928,7747600.0
2008-11-24 13:25:00,3.2,3.21,3.2,3.21,7982800.0,2.6928,2.7012,2.6928,2.7012,7982800.0
2008-11-24 13:30:00,3.21,3.21,3.2,3.21,6120800.0,2.7012,2.7012,2.6928,2.7012,6120800.0
2008-11-24 13:35:00,3.21,3.21,3.2,3.2,7621600.0,2.7012,2.7012,2.6928,2.6928,7621600.0
2008-11-24 13:40:00,3.2,3.21,3.2,3.2,7154000.0,2.6928,2.7012,2.6928,2.6928,7154000.0
2008-11-24 13:45:00,3.2,3.2,3.2,3.2,7498400.0,2.6928,2.6928,2.6928,2.6928,7498400.0
2008-11-24 13:50:00,3.2,3.21,3.2,3.2,6358800.0,2.6928,2.7012,2.6928,2.6928,6358800.0
2008-11-24 13:55:00,3.2,3.23,3.2,3.23,16772000.0,2.6928,2.7181,2.6928,2.7181,16772000.0
2008-11-24 14:00:00,3.23,3.23,3.21,3.22,10693200.0,2.7181,2.7181,2.7012,2.7097,10693200.0
2008-11-24 14:05:00,3.22,3.22,3.2,3.2,10945200.0,2.7097,2.7097,2.6928,2.6928,10945200.0
2008-11-24 14:10:00,3.2,3.21,3.2,3.21,10612000.0,2.6928,2.7012,2.6928,2.7012,10612000.0
2008-11-24 14:15:00,3.21,3.23,3.2,3.22,11824400.0,2.7012,2.7181,2.6928,2.7097,11824400.0
2008-11-24 14:20:00,3.22,3.25,3.22,3.25,16394000.0,2.7097,2.7349,2.7097,2.7349,16394000.0
2008-11-24 14:25:00,3.25,3.26,3.24,3.25,22204000.0,2.7349,2.7433,2.7265,2.7349,22204000.0
2008-11-24 14:30:00,3.25,3.27,3.25,3.25,16072000.0,2.7349,2.7517,2.7349,2.7349,16072000.0
2008-11-24 14:35:00,3.25,3.27,3.25,3.27,14792400.0,2.7349,2.7517,2.7349,2.7517,14792400.0
2008-11-24 14:40:00,3.27,3.28,3.26,3.27,23122400.0,2.7517,2.7601,2.7433,2.7517,23122400.0
2008-11-24 14:45:00,3.27,3.29,3.27,3.27,22640800.0,2.7517,2.7686,2.7517,2.7517,22640800.0
2008-11-24 14:50:00,3.27,3.28,3.27,3.28,15352400.0,2.7517,2.7601,2.7517,2.7601,15352400.0
2008-11-24 14:55:00,3.28,3.28,3.27,3.28,13213200.0,2.7601,2.7601,2.7517,2.7601,13213200.0
2008-11-24 15:00:00,3.28,3.3,3.27,3.29,20333600.0,2.7601,2.777,2.7517,2.7686,20333600.0
2008-11-24 15:05:00,3.29,3.3,3.28,3.3,16298800.0,2.7686,2.777,2.7601,2.777,16298800.0
2008-11-24 15:10:00,3.3,3.31,3.29,3.3,13890800.0,2.777,2.7854,2.7686,2.777,13890800.0
2008-11-24 15:15:00,3.3,3.31,3.3,3.3,13210400.0,2.777,2.7854,2.777,2.777,13210400.0
2008-11-24 15:20:00,3.3,3.32,3.3,3.32,16634800.0,2.777,2.7938,2.777,2.7938,16634800.0
2008-11-24 15:25:00,3.32,3.35,3.32,3.35,24253600.0,2.7938,2.819,2.7938,2.819,24253600.0
2008-11-24 15:30:00,3.35,3.36,3.33,3.34,21168000.0,2.819,2.8275,2.8022,2.8106,21168000.0
2008-11-24 15:35:00,3.34,3.37,3.33,3.37,25586400.0,2.8106,2.8359,2.8022,2.8359,25586400.0
2008-11-24 15:40:00,3.37,3.38,3.36,3.36,28512400.0,2.8359,2.8443,2.8275,2.8275,28512400.0
2008-11-24 15:45:00,3.36,3.39,3.33,3.33,34795600.0,2.8275,2.8527,2.8022,2.8022,34795600.0
2008-11-24 15:50:00,3.33,3.33,3.25,3.3,51030000.0,2.8022,2.8022,2.7349,2.777,51030000.0
2008-11-24 15:55:00,3.3,3.35,3.29,3.31,44990400.0,2.777,2.819,2.7686,2.7854,44990400.0
2008-11-25 09:30:00,3.38,3.38,3.31,3.33,32085200.0,2.8443,2.8443,2.7854,2.8022,32085200.0
2008-11-25 09:35:00,3.33,3.35,3.29,3.29,32639600.0,2.8022,2.819,2.7686,2.7686,32639600.0
2008-11-25 09:40:00,3.29,3.33,3.27,3.28,31519600.0,2.7686,2.8022,2.7517,2.7601,31519600.0
2008-11-25 09:45:00,3.28,3.3,3.26,3.28,27014400.0,2.7601,2.777,2.7433,2.7601,27014400.0
2008-11-25 09:50:00,3.28,3.29,3.25,3.26,19569200.0,2.7601,2.7686,2.7349,2.7433,19569200.0
2008-11-25 09:55:00,3.26,3.26,3.24,3.26,17217200.0,2.7433,2.7433,2.7265,2.7433,17217200.0
2008-11-25 10:00:00,3.25,3.27,3.23,3.24,26922000.0,2.7349,2.7517,2.7181,2.7265,26922000.0
2008-11-25 10:05:00,3.24,3.26,3.24,3.26,22960000.0,2.7265,2.7433,2.7265,2.7433,22960000.0
2008-11-25 10:10:00,3.26,3.26,3.22,3.23,23315600.0,2.7433,2.7433,2.7097,2.7181,23315600.0
2008-11-25 10:15:00,3.23,3.24,3.22,3.22,16752400.0,2.7181,2.7265,2.7097,2.7097,16752400.0
2008-11-25 10:20:00,3.22,3.23,3.2,3.2,24124800.0,2.7097,2.7181,2.6928,2.6928,24124800.0
2008-11-25 10:25:00,3.2,3.22,3.2,3.22,19784800.0,2.6928,2.7097,2.6928,2.7097,19784800.0
2008-11-25 10:30:00,3.22,3.22,3.18,3.2,19639200.0,2.7097,2.7097,2.676,2.6928,19639200.0
2008-11-25 10:35:00,3.2,3.2,3.18,3.18,15223600.0,2.6928,2.6928,2.676,2.676,15223600.0
2008-11-25 10:40:00,3.18,3.18,3.16,3.17,17589600.0,2.676,2.676,2.6592,2.6676,17589600.0
2008-11-25 10:45:00,3.17,3.18,3.15,3.16,20025600.0,2.6676,2.676,2.6507,2.6592,20025600.0
2008-11-25 10:50:00,3.16,3.19,3.15,3.18,34235600.0,2.6592,2.6844,2.6507,2.676,34235600.0
2008-11-25 10:55:00,3.18,3.19,3.18,3.18,13750800.0,2.676,2.6844,2.676,2.676,13750800.0
2008-11-25 11:00:00,3.18,3.19,3.18,3.18,13641600.0,2.676,2.6844,2.676,2.676,13641600.0
2008-11-25 11:05:00,3.18,3.19,3.16,3.19,15229200.0,2.676,2.6844,2.6592,2.6844,15229200.0
2008-11-25 11:10:00,3.19,3.21,3.19,3.2,13860000.0,2.6844,2.7012,2.6844,2.6928,13860000.0
2008-11-25 11:15:00,3.2,3.21,3.19,3.21,13263600.0,2.6928,2.7012,2.6844,2.7012,13263600.0
2008-11-25 11:20:00,3.21,3.23,3.21,3.23,14868000.0,2.7012,2.7181,2.7012,2.7181,14868000.0
2008-11-25 11:25:00,3.23,3.24,3.22,3.24,15512000.0,2.7181,2.7265,2.7097,2.7265,15512000.0
2008-11-25 11:30:00,3.24,3.25,3.23,3.24,14159600.0,2.7265,2.7349,2.7181,2.7265,14159600.0
2008-11-25 11:35:00,3.24,3.25,3.23,3.23,13288800.0,2.7265,2.7349,2.7181,2.7181,13288800.0
2008-11-25 11:40:00,3.23,3.25,3.23,3.25,13846000.0,2.7181,2.7349,2.7181,2.7349,13846000.0
2008-11-25 11:45:00,3.25,3.26,3.24,3.26,12871600.0,2.7349,2.7433,2.7265,2.7433,12871600.0
2008-11-25 11:50:00,3.26,3.27,3.25,3.27,11645200.0,2.7433,2.7517,2.7349,2.7517,11645200.0
2008-11-25 11:55:00,3.27,3.28,3.27,3.27,11314800.0,2.7517,2.7601,2.7517,2.7517,11314800.0
2008-11-25 12:00:00,3.27,3.27,3.24,3.25,11102000.0,2.7517,2.7517,2.7265,2.7349,11102000.0
2008-11-25 12:05:00,3.25,3.25,3.24,3.25,9774800.0,2.7349,2.7349,2.7265,2.7349,9774800.0
2008-11-25 12:10:00,3.25,3.25,3.23,3.23,12065200.0,2.7349,2.7349,2.7181,2.7181,12065200.0
2008-11-25 12:15:00,3.23,3.24,3.23,3.24,10390800.0,2.7181,2.7265,2.7181,2.7265,10390800.0
2008-11-25 12:20:00,3.24,3.24,3.2,3.2,11622800.0,2.7265,2.7265,2.6928,2.6928,11622800.0
2008-11-25 12:25:00,3.2,3.21,3.2,3.21,8954400.0,2.6928,2.7012,2.6928,2.7012,8954400.0
2008-11-25 12:30:00,3.21,3.22,3.21,3.21,10136000.0,2.7012,2.7097,2.7012,2.7012,10136000.0
2008-11-25 12:35:00,3.21,3.25,3.21,3.23,9769200.0,2.7012,2.7349,2.7012,2.7181,9769200.0
2008-11-25 12:40:00,3.23,3.24,3.22,3.23,7000000.0,2.7181,2.7265,2.7097,2.7181,7000000.0
2008-11-25 12:45:00,3.23,3.23,3.2,3.21,10348800.0,2.7181,2.7181,2.6928,2.7012,10348800.0
2008-11-25 12:50:00,3.21,3.21,3.18,3.19,10908800.0,2.7012,2.7012,2.676,2.6844,10908800.0
2008-11-25 12:55:00,3.19,3.2,3.18,3.19,13034000.0,2.6844,2.6928,2.676,2.6844,13034000.0
2008-11-25 13:00:00,3.19,3.19,3.17,3.18,9382800.0,2.6844,2.6844,2.6676,2.676,9382800.0
2008-11-25 13:05:00,3.18,3.2,3.18,3.2,9436000.0,2.676,2.6928,2.676,2.6928,9436000.0
2008-11-25 13:10:00,3.2,3.21,3.19,3.19,10194800.0,2.6928,2.7012,2.6844,2.6844,10194800.0
2008-11-25 13:15:00,3.19,3.2,3.18,3.19,7635600.0,2.6844,2.6928,2.676,2.6844,7635600.0
2008-11-25 13:20:00,3.19,3.2,3.19,3.19,8419600.0,2.6844,2.6928,2.6844,2.6844,8419600.0
2008-11-25 13:25:00,3.19,3.22,3.19,3.21,10418800.0,2.6844,2.7097,2.6844,2.7012,10418800.0
2008-11-25 13:30:00,3.21,3.24,3.21,3.22,9786000.0,2.7012,2.7265,2.7012,2.7097,9786000.0
2008-11-25 13:35:00,3.22,3.24,3.22,3.24,8629600.0,2.7097,2.7265,2.7097,2.7265,8629600.0
2008-11-25 13:40:00,3.24,3.24,3.21,3.22,7448000.0,2.7265,2.7265,2.7012,2.7097,7448000.0
2008-11-25 13:45:00,3.22,3.23,3.22,3.23,7926800.0,2.7097,2.7181,2.7097,2.7181,7926800.0
2008-11-25 13:50:00,3.23,3.23,3.22,3.23,4642400.0,2.7181,2.7181,2.7097,2.7181,4642400.0
2008-11-25 13:55:00,3.23,3.23,3.2,3.2,9606800.0,2.7181,2.7181,2.6928,2.6928,9606800.0
2008-11-25 14:00:00,3.2,3.21,3.19,3.2,9254000.0,2.6928,2.7012,2.6844,2.6928,9254000.0
2008-11-25 14:05:00,3.2,3.21,3.2,3.21,7170800.0,2.6928,2.7012,2.6928,2.7012,7170800.0
2008-11-25 14:10:00,3.21,3.21,3.18,3.19,11622800.0,2.7012,2.7012,2.676,2.6844,11622800.0
2008-11-25 14:15:00,3.18,3.2,3.18,3.2,10080000.0,2.676,2.6928,2.676,2.6928,10080000.0
2008-11-25 14:20:00,3.2,3.2,3.19,3.2,8834000.0,2.6928,2.6928,2.6844,2.6928,8834000.0
2008-11-25 14:25:00,3.2,3.2,3.19,3.19,7856800.0,2.6928,2.6928,2.6844,2.6844,7856800.0
2008-11-25 14:30:00,3.19,3.22,3.19,3.21,12787600.0,2.6844,2.7097,2.6844,2.7012,12787600.0
2008-11-25 14:35:00,3.21,3.22,3.2,3.21,7988400.0,2.7012,2.7097,2.6928,2.7012,7988400.0
2008-11-25 14:40:00,3.21,3.22,3.2,3.22,6686400.0,2.7012,2.7097,2.6928,2.7097,6686400.0
2008-11-25 14:45:00,3.22,3.22,3.21,3.21,8075200.0,2.7097,2.7097,2.7012,2.7012,8075200.0
2008-11-25 14:50:00,3.21,3.22,3.21,3.22,10967600.0,2.7012,2.7097,2.7012,2.7097,10967600.0
2008-11-25 14:55:00,3.22,3.26,3.22,3.25,18300800.0,2.7097,2.7433,2.7097,2.7349,18300800.0
2008-11-25 15:00:00,3.24,3.27,3.24,3.26,18636800.0,2.7265,2.7517,2.7265,2.7433,18636800.0
2008-11-25 15:05:00,3.26,3.28,3.26,3.26,21901600.0,2.7433,2.7601,2.7433,2.7433,21901600.0
2008-11-25 15:10:00,3.26,3.29,3.26,3.29,20529600.0,2.7433,2.7686,2.7433,2.7686,20529600.0
2008-11-25 15:15:00,3.29,3.31,3.29,3.29,21960400.0,2.7686,2.7854,2.7686,2.7686,21960400.0
2008-11-25 15:20:00,3.29,3.29,3.25,3.26,19502000.0,2.7686,2.7686,2.7349,2.7433,19502000.0
2008-11-25 15:25:00,3.26,3.27,3.24,3.26,18323200.0,2.7433,2.7517,2.7265,2.7433,18323200.0
2008-11-25 15:30:00,3.26,3.27,3.24,3.25,14974400.0,2.7433,2.7517,2.7265,2.7349,14974400.0
2008-11-25 15:35:00,3.25,3.29,3.25,3.27,20694800.0,2.7349,2.7686,2.7349,2.7517,20694800.0
2008-11-25 15:40:00,3.27,3.3,3.26,3.3,21392000.0,2.7517,2.777,2.7433,2.777,21392000.0
2008-11-25 15:45:00,3.3,3.3,3.26,3.28,20815200.0,2.777,2.777,2.7433,2.7601,20815200.0
2008-11-25 15:50:00,3.28,3.29,3.26,3.27,20776000.0,2.7601,2.7686,2.7433,2.7517,20776000.0
2008-11-25 15:55:00,3.27,3.27,3.24,3.24,22134000.0,2.7517,2.7517,2.7265,2.7265,22134000.0
2008-11-26 09:30:00,3.22,3.27,3.21,3.26,21949200.0,2.7097,2.7517,2.7012,2.7433,21949200.0
2008-11-26 09:35:00,3.26,3.27,3.24,3.26,17984400.0,2.7433,2.7517,2.7265,2.7433,17984400.0
2008-11-26 09:40:00,3.26,3.28,3.25,3.26,15856400.0,2.7433,2.7601,2.7349,2.7433,15856400.0
2008-11-26 09:45:00,3.26,3.29,3.26,3.28,18102000.0,2.7433,2.7686,2.7433,2.7601,18102000.0
2008-11-26 09:50:00,3.28,3.31,3.28,3.3,21378000.0,2.7601,2.7854,2.7601,2.777,21378000.0
2008-11-26 09:55:00,3.3,3.32,3.3,3.3,17712800.0,2.777,2.7938,2.777,2.777,17712800.0
2008-11-26 10:00:00,3.3,3.33,3.3,3.32,18712400.0,2.777,2.8022,2.777,2.7938,18712400.0
2008-11-26 10:05:00,3.32,3.32,3.31,3.31,13731200.0,2.7938,2.7938,2.7854,2.7854,13731200.0
2008-11-26 10:10:00,3.31,3.33,3.3,3.33,19191200.0,2.7854,2.8022,2.777,2.8022,19191200.0
2008-11-26 10:15:00,3.33,3.35,3.32,3.34,15881600.0,2.8022,2.819,2.7938,2.8106,15881600.0
2008-11-26 10:20:00,3.34,3.36,3.33,3.35,15503600.0,2.8106,2.8275,2.8022,2.819,15503600.0
2008-11-26 10:25:00,3.35,3.37,3.34,3.35,17200400.0,2.819,2.8359,2.8106,2.819,17200400.0
2008-11-26 10:30:00,3.35,3.36,3.34,3.34,10418800.0,2.819,2.8275,2.8106,2.8106,10418800.0
2008-11-26 10:35:00,3.34,3.35,3.33,3.34,13428800.0,2.8106,2.819,2.8022,2.8106,13428800.0
2008-11-26 10:40:00,3.34,3.35,3.33,3.35,10133200.0,2.8106,2.819,2.8022,2.819,10133200.0
2008-11-26 10:45:00,3.35,3.36,3.34,3.34,9615200.0,2.819,2.8275,2.8106,2.8106,9615200.0
2008-11-26 10:50:00,3.34,3.36,3.34,3.36,10841600.0,2.8106,2.8275,2.8106,2.8275,10841600.0
2008-11-26 10:55:00,3.36,3.38,3.35,3.36,12709200.0,2.8275,2.8443,2.819,2.8275,12709200.0
2008-11-26 11:00:00,3.36,3.36,3.34,3.34,7994000.0,2.8275,2.8275,2.8106,2.8106,7994000.0
2008-11-26 11:05:00,3.34,3.36,3.34,3.35,9657200.0,2.8106,2.8275,2.8106,2.819,9657200.0
2008-11-26 11:10:00,3.35,3.36,3.35,3.35,7450800.0,2.819,2.8275,2.819,2.819,7450800.0
2008-11-26 11:15:00,3.35,3.38,3.34,3.38,7896000.0,2.819,2.8443,2.8106,2.8443,7896000.0
2008-11-26 11:20:00,3.37,3.39,3.37,3.37,12714800.0,2.8359,2.8527,2.8359,2.8359,12714800.0
2008-11-26 11:25:00,3.37,3.39,3.36,3.36,9928800.0,2.8359,2.8527,2.8275,2.8275,9928800.0
2008-11-26 11:30:00,3.36,3.37,3.35,3.37,10194800.0,2.8275,2.8359,2.819,2.8359,10194800.0
2008-11-26 11:35:00,3.37,3.39,3.36,3.38,11110400.0,2.8359,2.8527,2.8275,2.8443,11110400.0
2008-11-26 11:40:00,3.38,3.39,3.37,3.38,7730800.0,2.8443,2.8527,2.8359,2.8443,7730800.0
2008-11-26 11:45:00,3.38,3.39,3.37,3.39,10908800.0,2.8443,2.8527,2.8359,2.8527,10908800.0
2008-11-26 11:50:00,3.39,3.39,3.37,3.38,9853200.0,2.8527,2.8527,2.8359,2.8443,9853200.0
2008-11-26 11:55:00,3.38,3.39,3.36,3.37,8500800.0,2.8443,2.8527,2.8275,2.8359,8500800.0
2008-11-26 12:00:00,3.37,3.38,3.36,3.36,6538000.0,2.8359,2.8443,2.8275,2.8275,6538000.0
2008-11-26 12:05:00,3.36,3.37,3.34,3.35,12205200.0,2.8275,2.8359,2.8106,2.819,12205200.0
2008-11-26 12:10:00,3.35,3.36,3.34,3.34,6484800.0,2.819,2.8275,2.8106,2.8106,6484800.0
2008-11-26 12:15:00,3.34,3.36,3.34,3.35,7221200.0,2.8106,2.8275,2.8106,2.819,7221200.0
2008-11-26 12:20:00,3.36,3.37,3.35,3.37,5938800.0,2.8275,2.8359,2.819,2.8359,5938800.0
2008-11-26 12:25:00,3.36,3.37,3.35,3.36,5577600.0,2.8275,2.8359,2.819,2.8275,5577600.0
2008-11-26 12:30:00,3.36,3.36,3.35,3.36,5084800.0,2.8275,2.8275,2.819,2.8275,5084800.0
2008-11-26 12:35:00,3.36,3.37,3.35,3.37,4533200.0,2.8275,2.8359,2.819,2.8359,4533200.0
2008-11-26 12:40:00,3.37,3.37,3.36,3.37,3984400.0,2.8359,2.8359,2.8275,2.8359,3984400.0
2008-11-26 12:45:00,3.37,3.38,3.37,3.38,8946000.0,2.8359,2.8443,2.8359,2.8443,8946000.0
2008-11-26 12:50:00,3.38,3.39,3.37,3.37,6820800.0,2.8443,2.8527,2.8359,2.8359,6820800.0
2008-11-26 12:55:00,3.37,3.39,3.37,3.38,6283200.0,2.8359,2.8527,2.8359,2.8443,6283200.0
2008-11-26 13:00:00,3.38,3.39,3.38,3.39,6798400.0,2.8443,2.8527,2.8443,2.8527,6798400.0
2008-11-26 13:05:00,3.39,3.39,3.36,3.37,9629200.0,2.8527,2.8527,2.8275,2.8359,9629200.0
2008-11-26 13:10:00,3.37,3.37,3.36,3.36,7887600.0,2.8359,2.8359,2.8275,2.8275,7887600.0
2008-11-26 13:15:00,3.36,3.36,3.35,3.36,6840400.0,2.8275,2.8275,2.819,2.8275,6840400.0
2008-11-26 13:20:00,3.36,3.36,3.34,3.35,6423200.0,2.8275,2.8275,2.8106,2.819,6423200.0
2008-11-26 13:25:00,3.35,3.35,3.34,3.35,6787200.0,2.819,2.819,2.8106,2.819,6787200.0
2008-11-26 13:30:00,3.35,3.35,3.33,3.33,9609600.0,2.819,2.819,2.8022,2.8022,9609600.0
2008-11-26 13:35:00,3.33,3.34,3.33,3.34,10052000.0,2.8022,2.8106,2.8022,2.8106,10052000.0
2008-11-26 13:40:00,3.34,3.34,3.32,3.34,8780800.0,2.8106,2.8106,2.7938,2.8106,8780800.0
2008-11-26 13:45:00,3.34,3.35,3.34,3.34,5857600.0,2.8106,2.819,2.8106,2.8106,5857600.0
2008-11-26 13:50:00,3.34,3.35,3.33,3.33,6134800.0,2.8106,2.819,2.8022,2.8022,6134800.0
2008-11-26 13:55:00,3.33,3.33,3.33,3.33,4785200.0,2.8022,2.8022,2.8022,2.8022,4785200.0
2008-11-26 14:00:00,3.33,3.33,3.32,3.32,9234400.0,2.8022,2.8022,2.7938,2.7938,9234400.0
2008-11-26 14:05:00,3.32,3.34,3.32,3.34,8246000.0,2.7938,2.8106,2.7938,2.8106,8246000.0
2008-11-26 14:10:00,3.34,3.34,3.32,3.32,5082000.0,2.8106,2.8106,2.7938,2.7938,5082000.0
2008-11-26 14:15:00,3.32,3.35,3.32,3.34,7674800.0,2.7938,2.819,2.7938,2.8106,7674800.0
2008-11-26 14:20:00,3.34,3.36,3.34,3.35,7361200.0,2.8106,2.8275,2.8106,2.819,7361200.0
2008-11-26 14:25:00,3.35,3.35,3.34,3.35,8520400.0,2.819,2.819,2.8106,2.819,8520400.0
2008-11-26 14:30:00,3.35,3.37,3.35,3.37,14263200.0,2.819,2.8359,2.819,2.8359,14263200.0
2008-11-26 14:35:00,3.37,3.37,3.36,3.36,11740400.0,2.8359,2.8359,2.8275,2.8275,11740400.0
2008-11-26 14:40:00,3.36,3.38,3.36,3.38,10329200.0,2.8275,2.8443,2.8275,2.8443,10329200.0
2008-11-26 14:45:00,3.38,3.38,3.37,3.37,12829600.0,2.8443,2.8443,2.8359,2.8359,12829600.0
2008-11-26 14:50:00,3.38,3.38,3.37,3.38,9346400.0,2.8443,2.8443,2.8359,2.8443,9346400.0
2008-11-26 14:55:00,3.38,3.39,3.38,3.39,15968400.0,2.8443,2.8527,2.8443,2.8527,15968400.0
2008-11-26 15:00:00,3.39,3.4,3.38,3.38,19289200.0,2.8527,2.8611,2.8443,2.8443,19289200.0
2008-11-26 15:05:00,3.38,3.39,3.38,3.38,10108000.0,2.8443,2.8527,2.8443,2.8443,10108000.0
2008-11-26 15:10:00,3.38,3.4,3.37,3.39,13756400.0,2.8443,2.8611,2.8359,2.8527,13756400.0
2008-11-26 15:15:00,3.39,3.4,3.38,3.39,12112800.0,2.8527,2.8611,2.8443,2.8527,12112800.0
2008-11-26 15:20:00,3.39,3.39,3.38,3.38,11060000.0,2.8527,2.8527,2.8443,2.8443,11060000.0
2008-11-26 15:25:00,3.38,3.39,3.38,3.39,10211600.0,2.8443,2.8527,2.8443,2.8527,10211600.0
2008-11-26 15:30:00,3.39,3.39,3.37,3.39,11967200.0,2.8527,2.8527,2.8359,2.8527,11967200.0
2008-11-26 15:35:00,3.39,3.39,3.38,3.38,10175200.0,2.8527,2.8527,2.8443,2.8443,10175200.0
2008-11-26 15:40:00,3.38,3.39,3.35,3.35,17430000.0,2.8443,2.8527,2.819,2.819,17430000.0
2008-11-26 15:45:00,3.35,3.36,3.34,3.35,15156400.0,2.819,2.8275,2.8106,2.819,15156400.0
2008-11-26 15:50:00,3.35,3.37,3.35,3.37,17276000.0,2.819,2.8359,2.819,2.8359,17276000.0
2008-11-26 15:55:00,3.37,3.4,3.37,3.4,22526000.0,2.8359,2.8611,2.8359,2.8611,22526000.0
2008-11-28 09:30:00,3.38,3.39,3.36,3.36,10819200.0,2.8443,2.8527,2.8275,2.8275,10819200.0
2008-11-28 09:35:00,3.36,3.36,3.34,3.35,12742800.0,2.8275,2.8275,2.8106,2.819,12742800.0
2008-11-28 09:40:00,3.35,3.36,3.33,3.33,10385200.0,2.819,2.8275,2.8022,2.8022,10385200.0
2008-11-28 09:45:00,3.34,3.35,3.32,3.33,6966400.0,2.8106,2.819,2.7938,2.8022,6966400.0
2008-11-28 09:50:00,3.33,3.33,3.31,3.31,11606000.0,2.8022,2.8022,2.7854,2.7854,11606000.0
2008-11-28 09:55:00,3.31,3.33,3.31,3.32,7450800.0,2.7854,2.8022,2.7854,2.7938,7450800.0
2008-11-28 10:00:00,3.31,3.33,3.31,3.32,7411600.0,2.7854,2.8022,2.7854,2.7938,7411600.0
2008-11-28 10:05:00,3.32,3.33,3.31,3.31,6571600.0,2.7938,2.8022,2.7854,2.7854,6571600.0
2008-11-28 10:10:00,3.31,3.33,3.31,3.31,7299600.0,2.7854,2.8022,2.7854,2.7854,7299600.0
2008-11-28 10:15:00,3.31,3.32,3.3,3.32,8450400.0,2.7854,2.7938,2.777,2.7938,8450400.0
2008-11-28 10:20:00,3.32,3.32,3.31,3.32,5132400.0,2.7938,2.7938,2.7854,2.7938,5132400.0
2008-11-28 10:25:00,3.32,3.32,3.31,3.31,9276400.0,2.7938,2.7938,2.7854,2.7854,9276400.0
2008-11-28 10:30:00,3.31,3.32,3.3,3.3,8836800.0,2.7854,2.7938,2.777,2.777,8836800.0
2008-11-28 10:35:00,3.3,3.31,3.29,3.29,7089600.0,2.777,2.7854,2.7686,2.7686,7089600.0
2008-11-28 10:40:00,3.29,3.3,3.29,3.29,6445600.0,2.7686,2.777,2.7686,2.7686,6445600.0
2008-11-28 10:45:00,3.29,3.3,3.29,3.29,4536000.0,2.7686,2.777,2.7686,2.7686,4536000.0
2008-11-28 10:50:00,3.29,3.29,3.28,3.29,7593600.0,2.7686,2.7686,2.7601,2.7686,7593600.0
2008-11-28 10:55:00,3.29,3.3,3.29,3.3,4928000.0,2.7686,2.777,2.7686,2.777,4928000.0
2008-11-28 11:00:00,3.3,3.3,3.29,3.29,4776800.0,2.777,2.777,2.7686,2.7686,4776800.0
2008-11-28 11:05:00,3.29,3.3,3.29,3.29,4362400.0,2.7686,2.777,2.7686,2.7686,4362400.0
2008-11-28 11:10:00,3.29,3.3,3.29,3.3,5482400.0,2.7686,2.777,2.7686,2.777,5482400.0
2008-11-28 11:15:00,3.3,3.3,3.29,3.3,2665600.0,2.777,2.777,2.7686,2.777,2665600.0
2008-11-28 11:20:00,3.3,3.31,3.29,3.31,3970400.0,2.777,2.7854,2.7686,2.7854,3970400.0
2008-11-28 11:25:00,3.31,3.32,3.31,3.31,5303200.0,2.7854,2.7938,2.7854,2.7854,5303200.0
2008-11-28 11:30:00,3.31,3.31,3.3,3.31,4505200.0,2.7854,2.7854,2.777,2.7854,4505200.0
2008-11-28 11:35:00,3.31,3.31,3.3,3.31,5507600.0,2.7854,2.7854,2.777,2.7854,5507600.0
2008-11-28 11:40:00,3.31,3.31,3.3,3.31,3270400.0,2.7854,2.7854,2.777,2.7854,3270400.0
2008-11-28 11:45:00,3.31,3.32,3.3,3.32,3564400.0,2.7854,2.7938,2.777,2.7938,3564400.0
2008-11-28 11:50:00,3.32,3.32,3.31,3.31,4247600.0,2.7938,2.7938,2.7854,2.7854,4247600.0
2008-11-28 11:55:00,3.31,3.33,3.31,3.33,5975200.0,2.7854,2.8022,2.7854,2.8022,5975200.0
2008-11-28 12:00:00,3.33,3.33,3.31,3.32,6322400.0,2.8022,2.8022,2.7854,2.7938,6322400.0
2008-11-28 12:05:00,3.32,3.32,3.31,3.31,3780000.0,2.7938,2.7938,2.7854,2.7854,3780000.0
2008-11-28 12:10:00,3.31,3.32,3.31,3.31,3984400.0,2.7854,2.7938,2.7854,2.7854,3984400.0
2008-11-28 12:15:00,3.31,3.32,3.29,3.3,7834400.0,2.7854,2.7938,2.7686,2.777,7834400.0
2008-11-28 12:20:00,3.3,3.3,3.29,3.29,5031600.0,2.777,2.777,2.7686,2.7686,5031600.0
2008-11-28 12:25:00,3.29,3.3,3.29,3.29,3262000.0,2.7686,2.777,2.7686,2.7686,3262000.0
2008-11-28 12:30:00,3.29,3.29,3.28,3.29,6843200.0,2.7686,2.7686,2.7601,2.7686,6843200.0
2008-11-28 12:35:00,3.29,3.3,3.29,3.29,6330800.0,2.7686,2.777,2.7686,2.7686,6330800.0
2008-11-28 12:40:00,3.29,3.31,3.29,3.3,5451600.0,2.7686,2.7854,2.7686,2.777,5451600.0
2008-11-28 12:45:00,3.3,3.32,3.29,3.31,8492400.0,2.777,2.7938,2.7686,2.7854,8492400.0
2008-11-28 12:50:00,3.31,3.32,3.31,3.31,7644000.0,2.7854,2.7938,2.7854,2.7854,7644000.0
2008-11-28 12:55:00,3.31,3.32,3.3,3.31,10116400.0,2.7854,2.7938,2.777,2.7854,10116400.0
2008-12-01 09:30:00,3.26,3.27,3.22,3.26,32214000.0,2.7433,2.7517,2.7097,2.7433,32214000.0
2008-12-01 09:35:00,3.25,3.3,3.25,3.28,28702800.0,2.7349,2.777,2.7349,2.7601,28702800.0
2008-12-01 09:40:00,3.28,3.29,3.25,3.26,23948400.0,2.7601,2.7686,2.7349,2.7433,23948400.0
2008-12-01 09:45:00,3.26,3.27,3.24,3.25,20711600.0,2.7433,2.7517,2.7265,2.7349,20711600.0
2008-12-01 09:50:00,3.25,3.25,3.23,3.25,21005600.0,2.7349,2.7349,2.7181,2.7349,21005600.0
2008-12-01 09:55:00,3.25,3.26,3.22,3.22,17189200.0,2.7349,2.7433,2.7097,2.7097,17189200.0
2008-12-01 10:00:00,3.22,3.24,3.21,3.23,17290000.0,2.7097,2.7265,2.7012,2.7181,17290000.0
2008-12-01 10:05:00,3.23,3.24,3.22,3.24,14540400.0,2.7181,2.7265,2.7097,2.7265,14540400.0
2008-12-01 10:10:00,3.24,3.25,3.22,3.23,12891200.0,2.7265,2.7349,2.7097,2.7181,12891200.0
2008-12-01 10:15:00,3.23,3.24,3.22,3.22,10556000.0,2.7181,2.7265,2.7097,2.7097,10556000.0
2008-12-01 10:20:00,3.22,3.24,3.22,3.22,12460000.0,2.7097,2.7265,2.7097,2.7097,12460000.0
2008-12-01 10:25:00,3.22,3.23,3.22,3.22,12535600.0,2.7097,2.7181,2.7097,2.7097,12535600.0
2008-12-01 10:30:00,3.22,3.23,3.21,3.23,16055200.0,2.7097,2.7181,2.7012,2.7181,16055200.0
2008-12-01 10:35:00,3.23,3.23,3.22,3.23,9413600.0,2.7181,2.7181,2.7097,2.7181,9413600.0
2008-12-01 10:40:00,3.23,3.23,3.22,3.23,9430400.0,2.7181,2.7181,2.7097,2.7181,9430400.0
2008-12-01 10:45:00,3.23,3.23,3.2,3.2,16200800.0,2.7181,2.7181,2.6928,2.6928,16200800.0
2008-12-01 10:50:00,3.2,3.21,3.19,3.2,12387200.0,2.6928,2.7012,2.6844,2.6928,12387200.0
2008-12-01 10:55:00,3.2,3.2,3.19,3.19,8229200.0,2.6928,2.6928,2.6844,2.6844,8229200.0
2008-12-01 11:00:00,3.19,3.2,3.18,3.2,12373200.0,2.6844,2.6928,2.676,2.6928,12373200.0
2008-12-01 11:05:00,3.2,3.2,3.18,3.18,11004000.0,2.6928,2.6928,2.676,2.676,11004000.0
2008-12-01 11:10:00,3.18,3.2,3.18,3.2,8470000.0,2.676,2.6928,2.676,2.6928,8470000.0
2008-12-01 11:15:00,3.2,3.2,3.19,3.2,6104000.0,2.6928,2.6928,2.6844,2.6928,6104000.0
2008-12-01 11:20:00,3.2,3.21,3.19,3.2,7176400.0,2.6928,2.7012,2.6844,2.6928,7176400.0
2008-12-01 11:25:00,3.2,3.2,3.18,3.19,4723600.0,2.6928,2.6928,2.676,2.6844,4723600.0
2008-12-01 11:30:00,3.19,3.2,3.19,3.2,6305600.0,2.6844,2.6928,2.6844,2.6928,6305600.0
2008-12-01 11:35:00,3.2,3.21,3.2,3.21,8783600.0,2.6928,2.7012,2.6928,2.7012,8783600.0
2008-12-01 11:40:00,3.21,3.22,3.21,3.21,7621600.0,2.7012,2.7097,2.7012,2.7012,7621600.0
2008-12-01 11:45:00,3.21,3.22,3.21,3.22,7652400.0,2.7012,2.7097,2.7012,2.7097,7652400.0
2008-12-01 11:50:00,3.22,3.22,3.21,3.22,7190400.0,2.7097,2.7097,2.7012,2.7097,7190400.0
2008-12-01 11:55:00,3.22,3.23,3.21,3.22,7327600.0,2.7097,2.7181,2.7012,2.7097,7327600.0
2008-12-01 12:00:00,3.22,3.22,3.21,3.22,8828400.0,2.7097,2.7097,2.7012,2.7097,8828400.0
2008-12-01 12:05:00,3.22,3.23,3.22,3.22,7218400.0,2.7097,2.7181,2.7097,2.7097,7218400.0
2008-12-01 12:10:00,3.22,3.22,3.22,3.22,4146800.0,2.7097,2.7097,2.7097,2.7097,4146800.0
2008-12-01 12:15:00,3.22,3.22,3.21,3.22,6924400.0,2.7097,2.7097,2.7012,2.7097,6924400.0
2008-12-01 12:20:00,3.22,3.22,3.21,3.21,6983200.0,2.7097,2.7097,2.7012,2.7012,6983200.0
2008-12-01 12:25:00,3.21,3.22,3.2,3.21,8299200.0,2.7012,2.7097,2.6928,2.7012,8299200.0
2008-12-01 12:30:00,3.21,3.22,3.2,3.21,7341600.0,2.7012,2.7097,2.6928,2.7012,7341600.0
2008-12-01 12:35:00,3.21,3.22,3.2,3.2,8660400.0,2.7012,2.7097,2.6928,2.6928,8660400.0
2008-12-01 12:40:00,3.2,3.21,3.2,3.21,6706000.0,2.6928,2.7012,2.6928,2.7012,6706000.0
2008-12-01 12:45:00,3.21,3.22,3.21,3.22,8386000.0,2.7012,2.7097,2.7012,2.7097,8386000.0
2008-12-01 12:50:00,3.22,3.23,3.21,3.22,7422800.0,2.7097,2.7181,2.7012,2.7097,7422800.0
2008-12-01 12:55:00,3.22,3.22,3.21,3.22,3852800.0,2.7097,2.7097,2.7012,2.7097,3852800.0
2008-12-01 13:00:00,3.22,3.22,3.22,3.22,3757600.0,2.7097,2.7097,2.7097,2.7097,3757600.0
2008-12-01 13:05:00,3.22,3.23,3.22,3.22,4216800.0,2.7097,2.7181,2.7097,2.7097,4216800.0
2008-12-01 13:10:00,3.22,3.23,3.22,3.22,4776800.0,2.7097,2.7181,2.7097,2.7097,4776800.0
2008-12-01 13:15:00,3.22,3.24,3.22,3.23,6874000.0,2.7097,2.7265,2.7097,2.7181,6874000.0
2008-12-01 13:20:00,3.23,3.24,3.23,3.23,5163200.0,2.7181,2.7265,2.7181,2.7181,5163200.0
2008-12-01 13:25:00,3.23,3.23,3.22,3.23,4536000.0,2.7181,2.7181,2.7097,2.7181,4536000.0
2008-12-01 13:30:00,3.23,3.24,3.22,3.24,5658800.0,2.7181,2.7265,2.7097,2.7265,5658800.0
2008-12-01 13:35:00,3.24,3.24,3.23,3.24,7630000.0,2.7265,2.7265,2.7181,2.7265,7630000.0
2008-12-01 13:40:00,3.24,3.24,3.22,3.22,7266000.0,2.7265,2.7265,2.7097,2.7097,7266000.0
2008-12-01 13:45:00,3.22,3.24,3.22,3.22,9293200.0,2.7097,2.7265,2.7097,2.7097,9293200.0
2008-12-01 13:50:00,3.22,3.23,3.21,3.22,7056000.0,2.7097,2.7181,2.7012,2.7097,7056000.0
2008-12-01 13:55:00,3.22,3.23,3.21,3.23,8388800.0,2.7097,2.7181,2.7012,2.7181,8388800.0
2008-12-01 14:00:00,3.23,3.24,3.23,3.23,8528800.0,2.7181,2.7265,2.7181,2.7181,8528800.0
2008-12-01 14:05:00,3.23,3.25,3.23,3.24,11323200.0,2.7181,2.7349,2.7181,2.7265,11323200.0
2008-12-01 14:10:00,3.24,3.26,3.24,3.25,12157600.0,2.7265,2.7433,2.7265,2.7349,12157600.0
2008-12-01 14:15:00,3.25,3.25,3.24,3.24,10365600.0,2.7349,2.7349,2.7265,2.7265,10365600.0
2008-12-01 14:20:00,3.24,3.25,3.23,3.24,9721600.0,2.7265,2.7349,2.7181,2.7265,9721600.0
2008-12-01 14:25:00,3.24,3.25,3.24,3.25,9472400.0,2.7265,2.7349,2.7265,2.7349,9472400.0
2008-12-01 14:30:00,3.25,3.26,3.24,3.25,11432400.0,2.7349,2.7433,2.7265,2.7349,11432400.0
2008-12-01 14:35:00,3.25,3.26,3.24,3.25,8209600.0,2.7349,2.7433,2.7265,2.7349,8209600.0
2008-12-01 14:40:00,3.25,3.26,3.24,3.25,10945200.0,2.7349,2.7433,2.7265,2.7349,10945200.0
2008-12-01 14:45:00,3.25,3.26,3.24,3.25,9956800.0,2.7349,2.7433,2.7265,2.7349,9956800.0
2008-12-01 14:50:00,3.25,3.27,3.25,3.27,12317200.0,2.7349,2.7517,2.7349,2.7517,12317200.0
2008-12-01 14:55:00,3.27,3.27,3.26,3.26,8923600.0,2.7517,2.7517,2.7433,2.7433,8923600.0
2008-12-01 15:00:00,3.26,3.27,3.25,3.26,10407600.0,2.7433,2.7517,2.7349,2.7433,10407600.0
2008-12-01 15:05:00,3.26,3.27,3.25,3.25,10889200.0,2.7433,2.7517,2.7349,2.7349,10889200.0
2008-12-01 15:10:00,3.25,3.26,3.25,3.25,7831600.0,2.7349,2.7433,2.7349,2.7349,7831600.0
2008-12-01 15:15:00,3.25,3.27,3.25,3.26,9038400.0,2.7349,2.7517,2.7349,2.7433,9038400.0
2008-12-01 15:20:00,3.26,3.27,3.24,3.24,12720400.0,2.7433,2.7517,2.7265,2.7265,12720400.0
2008-12-01 15:25:00,3.24,3.24,3.23,3.24,14025200.0,2.7265,2.7265,2.7181,2.7265,14025200.0
2008-12-01 15:30:00,3.24,3.24,3.21,3.22,16265200.0,2.7265,2.7265,2.7012,2.7097,16265200.0
2008-12-01 15:35:00,3.22,3.23,3.22,3.22,13123600.0,2.7097,2.7181,2.7097,2.7097,13123600.0
2008-12-01 15:40:00,3.22,3.23,3.19,3.2,18107600.0,2.7097,2.7181,2.6844,2.6928,18107600.0
2008-12-01 15:45:00,3.2,3.21,3.19,3.2,17052000.0,2.6928,2.7012,2.6844,2.6928,17052000.0
2008-12-01 15:50:00,3.2,3.21,3.19,3.19,23256800.0,2.6928,2.7012,2.6844,2.6844,23256800.0
2008-12-01 15:55:00,3.19,3.2,3.18,3.18,27549200.0,2.6844,2.6928,2.676,2.676,27549200.0
2008-12-02 09:30:00,3.22,3.23,3.18,3.2,22624000.0,2.7097,2.7181,2.676,2.6928,22624000.0
2008-12-02 09:35:00,3.2,3.21,3.16,3.17,21683200.0,2.6928,2.7012,2.6592,2.6676,21683200.0
2008-12-02 09:40:00,3.17,3.17,3.14,3.14,27552000.0,2.6676,2.6676,2.6423,2.6423,27552000.0
2008-12-02 09:45:00,3.14,3.14,3.11,3.12,26619600.0,2.6423,2.6423,2.6171,2.6255,26619600.0
2008-12-02 09:50:00,3.12,3.14,3.11,3.11,24256400.0,2.6255,2.6423,2.6171,2.6171,24256400.0
2008-12-02 09:55:00,3.11,3.12,3.09,3.11,23746800.0,2.6171,2.6255,2.6003,2.6171,23746800.0
2008-12-02 10:00:00,3.11,3.13,3.1,3.13,19381600.0,2.6171,2.6339,2.6087,2.6339,19381600.0
2008-12-02 10:05:00,3.13,3.16,3.11,3.15,23413600.0,2.6339,2.6592,2.6171,2.6507,23413600.0
2008-12-02 10:10:00,3.15,3.18,3.15,3.18,30296000.0,2.6507,2.676,2.6507,2.676,30296000.0
2008-12-02 10:15:00,3.18,3.19,3.17,3.18,25550000.0,2.676,2.6844,2.6676,2.676,25550000.0
2008-12-02 10:20:00,3.19,3.19,3.16,3.18,17511200.0,2.6844,2.6844,2.6592,2.676,17511200.0
2008-12-02 10:25:00,3.18,3.18,3.15,3.16,14232400.0,2.676,2.676,2.6507,2.6592,14232400.0
2008-12-02 10:30:00,3.16,3.18,3.16,3.17,15584800.0,2.6592,2.676,2.6592,2.6676,15584800.0
2008-12-02 10:35:00,3.17,3.19,3.16,3.19,15635200.0,2.6676,2.6844,2.6592,2.6844,15635200.0
2008-12-02 10:40:00,3.19,3.21,3.19,3.19,17052000.0,2.6844,2.7012,2.6844,2.6844,17052000.0
2008-12-02 10:45:00,3.2,3.21,3.19,3.2,12546800.0,2.6928,2.7012,2.6844,2.6928,12546800.0
2008-12-02 10:50:00,3.2,3.23,3.19,3.22,18877600.0,2.6928,2.7181,2.6844,2.7097,18877600.0
2008-12-02 10:55:00,3.22,3.25,3.21,3.25,26255600.0,2.7097,2.7349,2.7012,2.7349,26255600.0
2008-12-02 11:00:00,3.25,3.25,3.24,3.24,15377600.0,2.7349,2.7349,2.7265,2.7265,15377600.0
2008-12-02 11:05:00,3.24,3.26,3.23,3.26,14786800.0,2.7265,2.7433,2.7181,2.7433,14786800.0
2008-12-02 11:10:00,3.26,3.27,3.24,3.24,18550000.0,2.7433,2.7517,2.7265,2.7265,18550000.0
2008-12-02 11:15:00,3.24,3.25,3.23,3.24,11566800.0,2.7265,2.7349,2.7181,2.7265,11566800.0
2008-12-02 11:20:00,3.24,3.26,3.24,3.24,10424400.0,2.7265,2.7433,2.7265,2.7265,10424400.0
2008-12-02 11:25:00,3.24,3.26,3.24,3.24,9217600.0,2.7265,2.7433,2.7265,2.7265,9217600.0
2008-12-02 11:30:00,3.24,3.25,3.22,3.23,11303600.0,2.7265,2.7349,2.7097,2.7181,11303600.0
2008-12-02 11:35:00,3.23,3.24,3.22,3.23,11398800.0,2.7181,2.7265,2.7097,2.7181,11398800.0
2008-12-02 11:40:00,3.23,3.24,3.22,3.23,9685200.0,2.7181,2.7265,2.7097,2.7181,9685200.0
2008-12-02 11:45:00,3.23,3.25,3.23,3.24,8296400.0,2.7181,2.7349,2.7181,2.7265,8296400.0
2008-12-02 11:50:00,3.24,3.26,3.24,3.25,15386000.0,2.7265,2.7433,2.7265,2.7349,15386000.0
2008-12-02 11:55:00,3.25,3.26,3.25,3.26,9251200.0,2.7349,2.7433,2.7349,2.7433,9251200.0
2008-12-02 12:00:00,3.26,3.27,3.26,3.26,9646000.0,2.7433,2.7517,2.7433,2.7433,9646000.0
2008-12-02 12:05:00,3.26,3.27,3.25,3.26,8145200.0,2.7433,2.7517,2.7349,2.7433,8145200.0
2008-12-02 12:10:00,3.26,3.27,3.26,3.26,9903600.0,2.7433,2.7517,2.7433,2.7433,9903600.0
2008-12-02 12:15:00,3.26,3.27,3.26,3.26,5902400.0,2.7433,2.7517,2.7433,2.7433,5902400.0
2008-12-02 12:20:00,3.26,3.28,3.26,3.26,8066800.0,2.7433,2.7601,2.7433,2.7433,8066800.0
2008-12-02 12:25:00,3.26,3.28,3.26,3.28,9083200.0,2.7433,2.7601,2.7433,2.7601,9083200.0
2008-12-02 12:30:00,3.28,3.28,3.26,3.27,7655200.0,2.7601,2.7601,2.7433,2.7517,7655200.0
2008-12-02 12:35:00,3.27,3.27,3.25,3.25,10323600.0,2.7517,2.7517,2.7349,2.7349,10323600.0
2008-12-02 12:40:00,3.25,3.25,3.24,3.24,9634800.0,2.7349,2.7349,2.7265,2.7265,9634800.0
2008-12-02 12:45:00,3.25,3.25,3.24,3.24,7845600.0,2.7349,2.7349,2.7265,2.7265,7845600.0
2008-12-02 12:50:00,3.24,3.24,3.23,3.24,9254000.0,2.7265,2.7265,2.7181,2.7265,9254000.0
2008-12-02 12:55:00,3.24,3.26,3.24,3.25,7394800.0,2.7265,2.7433,2.7265,2.7349,7394800.0
2008-12-02 13:00:00,3.25,3.25,3.24,3.25,7120400.0,2.7349,2.7349,2.7265,2.7349,7120400.0
2008-12-02 13:05:00,3.25,3.25,3.24,3.25,5941600.0,2.7349,2.7349,2.7265,2.7349,5941600.0
2008-12-02 13:10:00,3.25,3.27,3.25,3.26,6997200.0,2.7349,2.7517,2.7349,2.7433,6997200.0
2008-12-02 13:15:00,3.26,3.27,3.26,3.26,7652400.0,2.7433,2.7517,2.7433,2.7433,7652400.0
2008-12-02 13:20:00,3.26,3.27,3.25,3.25,9394000.0,2.7433,2.7517,2.7349,2.7349,9394000.0
2008-12-02 13:25:00,3.25,3.26,3.25,3.25,6042400.0,2.7349,2.7433,2.7349,2.7349,6042400.0
2008-12-02 13:30:00,3.25,3.25,3.22,3.23,12824000.0,2.7349,2.7349,2.7097,2.7181,12824000.0
2008-12-02 13:35:00,3.23,3.23,3.22,3.23,7770000.0,2.7181,2.7181,2.7097,2.7181,7770000.0
2008-12-02 13:40:00,3.23,3.24,3.23,3.23,7722400.0,2.7181,2.7265,2.7181,2.7181,7722400.0
2008-12-02 13:45:00,3.23,3.23,3.22,3.22,6619200.0,2.7181,2.7181,2.7097,2.7097,6619200.0
2008-12-02 13:50:00,3.22,3.22,3.21,3.22,10469200.0,2.7097,2.7097,2.7012,2.7097,10469200.0
2008-12-02 13:55:00,3.22,3.22,3.21,3.22,8979600.0,2.7097,2.7097,2.7012,2.7097,8979600.0
2008-12-02 14:00:00,3.22,3.23,3.2,3.2,9819600.0,2.7097,2.7181,2.6928,2.6928,9819600.0
2008-12-02 14:05:00,3.2,3.2,3.18,3.19,15206800.0,2.6928,2.6928,2.676,2.6844,15206800.0
2008-12-02 14:10:00,3.19,3.2,3.18,3.2,13431600.0,2.6844,2.6928,2.676,2.6928,13431600.0
2008-12-02 14:15:00,3.2,3.21,3.19,3.2,11396000.0,2.6928,2.7012,2.6844,2.6928,11396000.0
2008-12-02 14:20:00,3.2,3.2,3.18,3.18,11874800.0,2.6928,2.6928,2.676,2.676,11874800.0
2008-12-02 14:25:00,3.18,3.19,3.17,3.19,13053600.0,2.676,2.6844,2.6676,2.6844,13053600.0
2008-12-02 14:30:00,3.19,3.2,3.18,3.19,13028400.0,2.6844,2.6928,2.676,2.6844,13028400.0
2008-12-02 14:35:00,3.19,3.21,3.19,3.21,11183200.0,2.6844,2.7012,2.6844,2.7012,11183200.0
2008-12-02 14:40:00,3.21,3.22,3.2,3.21,11149600.0,2.7012,2.7097,2.6928,2.7012,11149600.0
2008-12-02 14:45:00,3.21,3.23,3.21,3.22,12124000.0,2.7012,2.7181,2.7012,2.7097,12124000.0
2008-12-02 14:50:00,3.22,3.24,3.21,3.23,10390800.0,2.7097,2.7265,2.7012,2.7181,10390800.0
2008-12-02 14:55:00,3.23,3.25,3.23,3.25,14056000.0,2.7181,2.7349,2.7181,2.7349,14056000.0
2008-12-02 15:00:00,3.25,3.25,3.23,3.24,11592000.0,2.7349,2.7349,2.7181,2.7265,11592000.0
2008-12-02 15:05:00,3.24,3.24,3.21,3.21,11670400.0,2.7265,2.7265,2.7012,2.7012,11670400.0
2008-12-02 15:10:00,3.21,3.21,3.2,3.2,6409200.0,2.7012,2.7012,2.6928,2.6928,6409200.0
2008-12-02 15:15:00,3.2,3.25,3.2,3.25,10228400.0,2.6928,2.7349,2.6928,2.7349,10228400.0
2008-12-02 15:20:00,3.25,3.28,3.24,3.28,15108800.0,2.7349,2.7601,2.7265,2.7601,15108800.0
2008-12-02 15:25:00,3.28,3.3,3.27,3.29,14728000.0,2.7601,2.777,2.7517,2.7686,14728000.0
2008-12-02 15:30:00,3.29,3.31,3.28,3.3,11188800.0,2.7686,2.7854,2.7601,2.777,11188800.0
2008-12-02 15:35:00,3.3,3.3,3.29,3.29,10018400.0,2.777,2.777,2.7686,2.7686,10018400.0
2008-12-02 15:40:00,3.29,3.3,3.28,3.3,10206000.0,2.7686,2.777,2.7601,2.777,10206000.0
2008-12-02 15:45:00,3.3,3.31,3.26,3.27,11984000.0,2.777,2.7854,2.7433,2.7517,11984000.0
2008-12-02 15:50:00,3.27,3.29,3.25,3.28,12684000.0,2.7517,2.7686,2.7349,2.7601,12684000.0
2008-12-02 15:55:00,3.28,3.31,3.28,3.3,30601200.0,2.7601,2.7854,2.7601,2.777,30601200.0
2008-12-03 09:30:00,3.19,3.21,3.17,3.21,26051200.0,2.6844,2.7012,2.6676,2.7012,26051200.0
2008-12-03 09:35:00,3.21,3.21,3.18,3.19,22864800.0,2.7012,2.7012,2.676,2.6844,22864800.0
2008-12-03 09:40:00,3.19,3.23,3.18,3.21,27176800.0,2.6844,2.7181,2.676,2.7012,27176800.0
2008-12-03 09:45:00,3.21,3.23,3.2,3.21,20686400.0,2.7012,2.7181,2.6928,2.7012,20686400.0
2008-12-03 09:50:00,3.21,3.23,3.21,3.22,17122000.0,2.7012,2.7181,2.7012,2.7097,17122000.0
2008-12-03 09:55:00,3.22,3.22,3.21,3.21,14688800.0,2.7097,2.7097,2.7012,2.7012,14688800.0
2008-12-03 10:00:00,3.21,3.24,3.2,3.24,22164800.0,2.7012,2.7265,2.6928,2.7265,22164800.0
2008-12-03 10:05:00,3.24,3.25,3.22,3.23,22691200.0,2.7265,2.7349,2.7097,2.7181,22691200.0
2008-12-03 10:10:00,3.23,3.23,3.21,3.23,14014000.0,2.7181,2.7181,2.7012,2.7181,14014000.0
2008-12-03 10:15:00,3.23,3.24,3.22,3.23,13319600.0,2.7181,2.7265,2.7097,2.7181,13319600.0
2008-12-03 10:20:00,3.23,3.23,3.21,3.22,14504000.0,2.7181,2.7181,2.7012,2.7097,14504000.0
2008-12-03 10:25:00,3.22,3.26,3.22,3.26,20412000.0,2.7097,2.7433,2.7097,2.7433,20412000.0
2008-12-03 10:30:00,3.26,3.28,3.25,3.28,21067200.0,2.7433,2.7601,2.7349,2.7601,21067200.0
2008-12-03 10:35:00,3.27,3.29,3.27,3.29,18970000.0,2.7517,2.7686,2.7517,2.7686,18970000.0
2008-12-03 10:40:00,3.29,3.3,3.28,3.29,16903600.0,2.7686,2.777,2.7601,2.7686,16903600.0
2008-12-03 10:45:00,3.29,3.33,3.29,3.32,24379600.0,2.7686,2.8022,2.7686,2.7938,24379600.0
2008-12-03 10:50:00,3.32,3.34,3.31,3.33,15598800.0,2.7938,2.8106,2.7854,2.8022,15598800.0
2008-12-03 10:55:00,3.33,3.34,3.32,3.33,10981600.0,2.8022,2.8106,2.7938,2.8022,10981600.0
2008-12-03 11:00:00,3.33,3.35,3.33,3.34,18583600.0,2.8022,2.819,2.8022,2.8106,18583600.0
2008-12-03 11:05:00,3.34,3.35,3.33,3.34,9931600.0,2.8106,2.819,2.8022,2.8106,9931600.0
2008-12-03 11:10:00,3.34,3.36,3.33,3.35,13017200.0,2.8106,2.8275,2.8022,2.819,13017200.0
2008-12-03 11:15:00,3.35,3.36,3.34,3.35,13210400.0,2.819,2.8275,2.8106,2.819,13210400.0
2008-12-03 11:20:00,3.35,3.35,3.34,3.35,13003200.0,2.819,2.819,2.8106,2.819,13003200.0
2008-12-03 11:25:00,3.35,3.36,3.33,3.33,12028800.0,2.819,2.8275,2.8022,2.8022,12028800.0
2008-12-03 11:30:00,3.33,3.34,3.33,3.33,11141200.0,2.8022,2.8106,2.8022,2.8022,11141200.0
2008-12-03 11:35:00,3.33,3.33,3.32,3.33,12238800.0,2.8022,2.8022,2.7938,2.8022,12238800.0
2008-12-03 11:40:00,3.33,3.35,3.33,3.34,11300800.0,2.8022,2.819,2.8022,2.8106,11300800.0
2008-12-03 11:45:00,3.34,3.34,3.31,3.32,10945200.0,2.8106,2.8106,2.7854,2.7938,10945200.0
2008-12-03 11:50:00,3.32,3.34,3.31,3.34,9133600.0,2.7938,2.8106,2.7854,2.8106,9133600.0
2008-12-03 11:55:00,3.34,3.35,3.33,3.34,8260000.0,2.8106,2.819,2.8022,2.8106,8260000.0
2008-12-03 12:00:00,3.34,3.35,3.33,3.33,10035200.0,2.8106,2.819,2.8022,2.8022,10035200.0
2008-12-03 12:05:00,3.33,3.35,3.33,3.33,8867600.0,2.8022,2.819,2.8022,2.8022,8867600.0
2008-12-03 12:10:00,3.33,3.34,3.32,3.32,8215200.0,2.8022,2.8106,2.7938,2.7938,8215200.0
2008-12-03 12:15:00,3.32,3.33,3.32,3.32,9693600.0,2.7938,2.8022,2.7938,2.7938,9693600.0
2008-12-03 12:20:00,3.32,3.34,3.31,3.33,10458000.0,2.7938,2.8106,2.7854,2.8022,10458000.0
2008-12-03 12:25:00,3.33,3.34,3.33,3.34,7817600.0,2.8022,2.8106,2.8022,2.8106,7817600.0
2008-12-03 12:30:00,3.34,3.35,3.34,3.35,9343600.0,2.8106,2.819,2.8106,2.819,9343600.0
2008-12-03 12:35:00,3.35,3.37,3.35,3.37,14747600.0,2.819,2.8359,2.819,2.8359,14747600.0
2008-12-03 12:40:00,3.37,3.37,3.35,3.36,10766000.0,2.8359,2.8359,2.819,2.8275,10766000.0
2008-12-03 12:45:00,3.36,3.37,3.35,3.36,10463600.0,2.8275,2.8359,2.819,2.8275,10463600.0
2008-12-03 12:50:00,3.36,3.36,3.34,3.36,8587600.0,2.8275,2.8275,2.8106,2.8275,8587600.0
2008-12-03 12:55:00,3.36,3.38,3.36,3.37,12292000.0,2.8275,2.8443,2.8275,2.8359,12292000.0
2008-12-03 13:00:00,3.37,3.37,3.34,3.35,11569600.0,2.8359,2.8359,2.8106,2.819,11569600.0
2008-12-03 13:05:00,3.35,3.35,3.33,3.34,11474400.0,2.819,2.819,2.8022,2.8106,11474400.0
2008-12-03 13:10:00,3.34,3.34,3.31,3.33,9620800.0,2.8106,2.8106,2.7854,2.8022,9620800.0
2008-12-03 13:15:00,3.32,3.33,3.32,3.33,7044800.0,2.7938,2.8022,2.7938,2.8022,7044800.0
2008-12-03 13:20:00,3.33,3.34,3.31,3.32,9122400.0,2.8022,2.8106,2.7854,2.7938,9122400.0
2008-12-03 13:25:00,3.31,3.32,3.29,3.29,16245600.0,2.7854,2.7938,2.7686,2.7686,16245600.0
2008-12-03 13:30:00,3.29,3.29,3.27,3.28,14375200.0,2.7686,2.7686,2.7517,2.7601,14375200.0
2008-12-03 13:35:00,3.28,3.29,3.28,3.28,12348000.0,2.7601,2.7686,2.7601,2.7601,12348000.0
2008-12-03 13:40:00,3.28,3.28,3.27,3.28,12793200.0,2.7601,2.7601,2.7517,2.7601,12793200.0
2008-12-03 13:45:00,3.28,3.28,3.26,3.28,10533600.0,2.7601,2.7601,2.7433,2.7601,10533600.0
2008-12-03 13:50:00,3.28,3.28,3.27,3.27,11746000.0,2.7601,2.7601,2.7517,2.7517,11746000.0
2008-12-03 13:55:00,3.27,3.29,3.27,3.28,11110400.0,2.7517,2.7686,2.7517,2.7601,11110400.0
2008-12-03 14:00:00,3.29,3.3,3.28,3.3,11508000.0,2.7686,2.777,2.7601,2.777,11508000.0
2008-12-03 14:05:00,3.3,3.3,3.27,3.29,16380000.0,2.777,2.777,2.7517,2.7686,16380000.0
2008-12-03 14:10:00,3.29,3.3,3.28,3.29,14985600.0,2.7686,2.777,2.7601,2.7686,14985600.0
2008-12-03 14:15:00,3.29,3.33,3.28,3.33,19353600.0,2.7686,2.8022,2.7601,2.8022,19353600.0
2008-12-03 14:20:00,3.32,3.34,3.32,3.34,17449600.0,2.7938,2.8106,2.7938,2.8106,17449600.0
2008-12-03 14:25:00,3.34,3.36,3.34,3.35,19810000.0,2.8106,2.8275,2.8106,2.819,19810000.0
2008-12-03 14:30:00,3.35,3.38,3.35,3.37,19614000.0,2.819,2.8443,2.819,2.8359,19614000.0
2008-12-03 14:35:00,3.36,3.38,3.35,3.36,20294400.0,2.8275,2.8443,2.819,2.8275,20294400.0
2008-12-03 14:40:00,3.36,3.39,3.36,3.39,23380000.0,2.8275,2.8527,2.8275,2.8527,23380000.0
2008-12-03 14:45:00,3.39,3.4,3.38,3.38,22640800.0,2.8527,2.8611,2.8443,2.8443,22640800.0
2008-12-03 14:50:00,3.38,3.39,3.36,3.37,18219600.0,2.8443,2.8527,2.8275,2.8359,18219600.0
2008-12-03 14:55:00,3.37,3.38,3.36,3.37,17082800.0,2.8359,2.8443,2.8275,2.8359,17082800.0
2008-12-03 15:00:00,3.37,3.38,3.34,3.35,17438400.0,2.8359,2.8443,2.8106,2.819,17438400.0
2008-12-03 15:05:00,3.35,3.4,3.35,3.39,21322000.0,2.819,2.8611,2.819,2.8527,21322000.0
2008-12-03 15:10:00,3.39,3.4,3.38,3.39,17934000.0,2.8527,2.8611,2.8443,2.8527,17934000.0
2008-12-03 15:15:00,3.39,3.39,3.36,3.38,17491600.0,2.8527,2.8527,2.8275,2.8443,17491600.0
2008-12-03 15:20:00,3.38,3.4,3.38,3.39,22918000.0,2.8443,2.8611,2.8443,2.8527,22918000.0
2008-12-03 15:25:00,3.4,3.4,3.38,3.39,21025200.0,2.8611,2.8611,2.8443,2.8527,21025200.0
2008-12-03 15:30:00,3.39,3.39,3.38,3.39,22383200.0,2.8527,2.8527,2.8443,2.8527,22383200.0
2008-12-03 15:35:00,3.39,3.4,3.38,3.4,26446000.0,2.8527,2.8611,2.8443,2.8611,26446000.0
2008-12-03 15:40:00,3.4,3.42,3.4,3.4,33432000.0,2.8611,2.878,2.8611,2.8611,33432000.0
2008-12-03 15:45:00,3.4,3.43,3.39,3.42,31474800.0,2.8611,2.8864,2.8527,2.878,31474800.0
2008-12-03 15:50:00,3.42,3.43,3.41,3.42,28543200.0,2.878,2.8864,2.8695,2.878,28543200.0
2008-12-03 15:55:00,3.42,3.44,3.4,3.43,38962000.0,2.878,2.8948,2.8611,2.8864,38962000.0
2008-12-04 09:30:00,3.37,3.39,3.35,3.37,27160000.0,2.8359,2.8527,2.819,2.8359,27160000.0
2008-12-04 09:35:00,3.37,3.39,3.31,3.33,37825200.0,2.8359,2.8527,2.7854,2.8022,37825200.0
2008-12-04 09:40:00,3.33,3.37,3.32,3.35,30399600.0,2.8022,2.8359,2.7938,2.819,30399600.0
2008-12-04 09:45:00,3.35,3.39,3.34,3.39,25774000.0,2.819,2.8527,2.8106,2.8527,25774000.0
2008-12-04 09:50:00,3.39,3.4,3.38,3.38,23562000.0,2.8527,2.8611,2.8443,2.8443,23562000.0
2008-12-04 09:55:00,3.38,3.39,3.37,3.37,17679200.0,2.8443,2.8527,2.8359,2.8359,17679200.0
2008-12-04 10:00:00,3.37,3.39,3.36,3.38,15668800.0,2.8359,2.8527,2.8275,2.8443,15668800.0
2008-12-04 10:05:00,3.38,3.38,3.33,3.33,20311200.0,2.8443,2.8443,2.8022,2.8022,20311200.0
2008-12-04 10:10:00,3.33,3.34,3.31,3.31,21912800.0,2.8022,2.8106,2.7854,2.7854,21912800.0
2008-12-04 10:15:00,3.31,3.32,3.3,3.31,19527200.0,2.7854,2.7938,2.777,2.7854,19527200.0
2008-12-04 10:20:00,3.31,3.33,3.31,3.33,15122800.0,2.7854,2.8022,2.7854,2.8022,15122800.0
2008-12-04 10:25:00,3.33,3.33,3.31,3.32,13241200.0,2.8022,2.8022,2.7854,2.7938,13241200.0
2008-12-04 10:30:00,3.32,3.33,3.31,3.32,11513600.0,2.7938,2.8022,2.7854,2.7938,11513600.0
2008-12-04 10:35:00,3.31,3.34,3.3,3.33,17133200.0,2.7854,2.8106,2.777,2.8022,17133200.0
2008-12-04 10:40:00,3.33,3.36,3.33,3.35,24791200.0,2.8022,2.8275,2.8022,2.819,24791200.0
2008-12-04 10:45:00,3.35,3.36,3.34,3.34,17668000.0,2.819,2.8275,2.8106,2.8106,17668000.0
2008-12-04 10:50:00,3.34,3.36,3.34,3.36,15962800.0,2.8106,2.8275,2.8106,2.8275,15962800.0
2008-12-04 10:55:00,3.36,3.38,3.36,3.38,13350400.0,2.8275,2.8443,2.8275,2.8443,13350400.0
2008-12-04 11:00:00,3.38,3.39,3.37,3.38,17024000.0,2.8443,2.8527,2.8359,2.8443,17024000.0
2008-12-04 11:05:00,3.38,3.38,3.35,3.36,16738400.0,2.8443,2.8443,2.819,2.8275,16738400.0
2008-12-04 11:10:00,3.36,3.36,3.34,3.35,9833600.0,2.8275,2.8275,2.8106,2.819,9833600.0
2008-12-04 11:15:00,3.35,3.36,3.35,3.36,9144800.0,2.819,2.8275,2.819,2.8275,9144800.0
2008-12-04 11:20:00,3.36,3.37,3.34,3.37,8856400.0,2.8275,2.8359,2.8106,2.8359,8856400.0
2008-12-04 11:25:00,3.37,3.37,3.35,3.36,7224000.0,2.8359,2.8359,2.819,2.8275,7224000.0
2008-12-04 11:30:00,3.36,3.36,3.34,3.34,9797200.0,2.8275,2.8275,2.8106,2.8106,9797200.0
2008-12-04 11:35:00,3.34,3.34,3.33,3.33,10693200.0,2.8106,2.8106,2.8022,2.8022,10693200.0
2008-12-04 11:40:00,3.33,3.34,3.31,3.31,10026800.0,2.8022,2.8106,2.7854,2.7854,10026800.0
2008-12-04 11:45:00,3.31,3.33,3.31,3.33,8719200.0,2.7854,2.8022,2.7854,2.8022,8719200.0
2008-12-04 11:50:00,3.33,3.33,3.32,3.33,5810000.0,2.8022,2.8022,2.7938,2.8022,5810000.0
2008-12-04 11:55:00,3.33,3.34,3.32,3.33,11037600.0,2.8022,2.8106,2.7938,2.8022,11037600.0
2008-12-04 12:00:00,3.33,3.33,3.31,3.32,7985600.0,2.8022,2.8022,2.7854,2.7938,7985600.0
2008-12-04 12:05:00,3.32,3.32,3.32,3.32,3998400.0,2.7938,2.7938,2.7938,2.7938,3998400.0
2008-12-04 12:10:00,3.32,3.32,3.31,3.31,5868800.0,2.7938,2.7938,2.7854,2.7854,5868800.0
2008-12-04 12:15:00,3.31,3.32,3.3,3.31,11054400.0,2.7854,2.7938,2.777,2.7854,11054400.0
2008-12-04 12:20:00,3.31,3.32,3.3,3.32,8285200.0,2.7854,2.7938,2.777,2.7938,8285200.0
2008-12-04 12:25:00,3.32,3.32,3.3,3.31,7557200.0,2.7938,2.7938,2.777,2.7854,7557200.0
2008-12-04 12:30:00,3.31,3.32,3.3,3.32,7781200.0,2.7854,2.7938,2.777,2.7938,7781200.0
2008-12-04 12:35:00,3.32,3.32,3.31,3.32,7560000.0,2.7938,2.7938,2.7854,2.7938,7560000.0
2008-12-04 12:40:00,3.32,3.33,3.32,3.33,5650400.0,2.7938,2.8022,2.7938,2.8022,5650400.0
2008-12-04 12:45:00,3.33,3.34,3.32,3.33,7666400.0,2.8022,2.8106,2.7938,2.8022,7666400.0
2008-12-04 12:50:00,3.33,3.34,3.32,3.33,7422800.0,2.8022,2.8106,2.7938,2.8022,7422800.0
2008-12-04 12:55:00,3.33,3.35,3.33,3.34,8649200.0,2.8022,2.819,2.8022,2.8106,8649200.0
2008-12-04 13:00:00,3.34,3.34,3.32,3.33,7632800.0,2.8106,2.8106,2.7938,2.8022,7632800.0
2008-12-04 13:05:00,3.33,3.34,3.31,3.31,6546400.0,2.8022,2.8106,2.7854,2.7854,6546400.0
2008-12-04 13:10:00,3.31,3.32,3.3,3.31,8974000.0,2.7854,2.7938,2.777,2.7854,8974000.0
2008-12-04 13:15:00,3.3,3.31,3.3,3.31,5933200.0,2.777,2.7854,2.777,2.7854,5933200.0
2008-12-04 13:20:00,3.31,3.32,3.3,3.32,4818800.0,2.7854,2.7938,2.777,2.7938,4818800.0
2008-12-04 13:25:00,3.31,3.32,3.29,3.29,8534400.0,2.7854,2.7938,2.7686,2.7686,8534400.0
2008-12-04 13:30:00,3.29,3.31,3.29,3.31,7526400.0,2.7686,2.7854,2.7686,2.7854,7526400.0
2008-12-04 13:35:00,3.3,3.32,3.3,3.32,6501600.0,2.777,2.7938,2.777,2.7938,6501600.0
2008-12-04 13:40:00,3.32,3.32,3.3,3.3,5700800.0,2.7938,2.7938,2.777,2.777,5700800.0
2008-12-04 13:45:00,3.3,3.32,3.3,3.32,8061200.0,2.777,2.7938,2.777,2.7938,8061200.0
2008-12-04 13:50:00,3.32,3.33,3.31,3.32,7714000.0,2.7938,2.8022,2.7854,2.7938,7714000.0
2008-12-04 13:55:00,3.32,3.33,3.31,3.31,5664400.0,2.7938,2.8022,2.7854,2.7854,5664400.0
2008-12-04 14:00:00,3.31,3.33,3.31,3.32,6375600.0,2.7854,2.8022,2.7854,2.7938,6375600.0
2008-12-04 14:05:00,3.32,3.33,3.32,3.32,8369200.0,2.7938,2.8022,2.7938,2.7938,8369200.0
2008-12-04 14:10:00,3.32,3.32,3.3,3.31,10127600.0,2.7938,2.7938,2.777,2.7854,10127600.0
2008-12-04 14:15:00,3.31,3.31,3.3,3.3,13025600.0,2.7854,2.7854,2.777,2.777,13025600.0
2008-12-04 14:20:00,3.3,3.31,3.29,3.31,8792000.0,2.777,2.7854,2.7686,2.7854,8792000.0
2008-12-04 14:25:00,3.31,3.31,3.29,3.3,6566000.0,2.7854,2.7854,2.7686,2.777,6566000.0
2008-12-04 14:30:00,3.3,3.32,3.3,3.31,7364000.0,2.777,2.7938,2.777,2.7854,7364000.0
2008-12-04 14:35:00,3.31,3.32,3.31,3.31,9494800.0,2.7854,2.7938,2.7854,2.7854,9494800.0
2008-12-04 14:40:00,3.31,3.31,3.29,3.29,10122000.0,2.7854,2.7854,2.7686,2.7686,10122000.0
2008-12-04 14:45:00,3.29,3.29,3.28,3.29,13112400.0,2.7686,2.7686,2.7601,2.7686,13112400.0
2008-12-04 14:50:00,3.29,3.3,3.28,3.29,7487200.0,2.7686,2.777,2.7601,2.7686,7487200.0
2008-12-04 14:55:00,3.29,3.3,3.28,3.28,8825600.0,2.7686,2.777,2.7601,2.7601,8825600.0
2008-12-04 15:00:00,3.28,3.29,3.27,3.27,14896000.0,2.7601,2.7686,2.7517,2.7517,14896000.0
2008-12-04 15:05:00,3.27,3.27,3.25,3.26,20997200.0,2.7517,2.7517,2.7349,2.7433,20997200.0
2008-12-04 15:10:00,3.26,3.27,3.23,3.23,17603600.0,2.7433,2.7517,2.7181,2.7181,17603600.0
2008-12-04 15:15:00,3.23,3.24,3.22,3.23,19829600.0,2.7181,2.7265,2.7097,2.7181,19829600.0
2008-12-04 15:20:00,3.23,3.23,3.21,3.22,22260000.0,2.7181,2.7181,2.7012,2.7097,22260000.0
2008-12-04 15:25:00,3.21,3.22,3.2,3.2,19342400.0,2.7012,2.7097,2.6928,2.6928,19342400.0
2008-12-04 15:30:00,3.2,3.22,3.2,3.21,17043600.0,2.6928,2.7097,2.6928,2.7012,17043600.0
2008-12-04 15:35:00,3.21,3.21,3.19,3.19,22366400.0,2.7012,2.7012,2.6844,2.6844,22366400.0
2008-12-04 15:40:00,3.19,3.22,3.18,3.22,23679600.0,2.6844,2.7097,2.676,2.7097,23679600.0
2008-12-04 15:45:00,3.22,3.22,3.2,3.22,21417200.0,2.7097,2.7097,2.6928,2.7097,21417200.0
2008-12-04 15:50:00,3.22,3.24,3.21,3.23,29999200.0,2.7097,2.7265,2.7012,2.7181,29999200.0
2008-12-04 15:55:00,3.23,3.27,3.23,3.27,33880000.0,2.7181,2.7517,2.7181,2.7517,33880000.0
2008-12-05 09:30:00,3.23,3.27,3.22,3.24,22624000.0,2.7181,2.7517,2.7097,2.7265,22624000.0
2008-12-05 09:35:00,3.24,3.25,3.19,3.22,24575600.0,2.7265,2.7349,2.6844,2.7097,24575600.0
2008-12-05 09:40:00,3.22,3.23,3.2,3.2,20300000.0,2.7097,2.7181,2.6928,2.6928,20300000.0
2008-12-05 09:45:00,3.2,3.21,3.18,3.18,16256800.0,2.6928,2.7012,2.676,2.676,16256800.0
2008-12-05 09:50:00,3.18,3.21,3.18,3.2,17250800.0,2.676,2.7012,2.676,2.6928,17250800.0
2008-12-05 09:55:00,3.2,3.21,3.19,3.19,13507200.0,2.6928,2.7012,2.6844,2.6844,13507200.0
2008-12-05 10:00:00,3.19,3.21,3.19,3.2,11384800.0,2.6844,2.7012,2.6844,2.6928,11384800.0
2008-12-05 10:05:00,3.2,3.21,3.2,3.21,12258400.0,2.6928,2.7012,2.6928,2.7012,12258400.0
2008-12-05 10:10:00,3.21,3.21,3.19,3.2,11726400.0,2.7012,2.7012,2.6844,2.6928,11726400.0
2008-12-05 10:15:00,3.2,3.2,3.18,3.19,13991600.0,2.6928,2.6928,2.676,2.6844,13991600.0
2008-12-05 10:20:00,3.19,3.19,3.18,3.18,17197600.0,2.6844,2.6844,2.676,2.676,17197600.0
2008-12-05 10:25:00,3.19,3.21,3.18,3.2,12364800.0,2.6844,2.7012,2.676,2.6928,12364800.0
2008-12-05 10:30:00,3.2,3.21,3.19,3.2,11191600.0,2.6928,2.7012,2.6844,2.6928,11191600.0
2008-12-05 10:35:00,3.2,3.2,3.19,3.19,9234400.0,2.6928,2.6928,2.6844,2.6844,9234400.0
2008-12-05 10:40:00,3.19,3.19,3.17,3.19,12129600.0,2.6844,2.6844,2.6676,2.6844,12129600.0
2008-12-05 10:45:00,3.19,3.21,3.18,3.21,11443600.0,2.6844,2.7012,2.676,2.7012,11443600.0
2008-12-05 10:50:00,3.21,3.22,3.2,3.21,13748000.0,2.7012,2.7097,2.6928,2.7012,13748000.0
2008-12-05 10:55:00,3.22,3.23,3.21,3.21,12143600.0,2.7097,2.7181,2.7012,2.7012,12143600.0
2008-12-05 11:00:00,3.21,3.22,3.2,3.2,10452400.0,2.7012,2.7097,2.6928,2.6928,10452400.0
2008-12-05 11:05:00,3.2,3.22,3.2,3.22,9724400.0,2.6928,2.7097,2.6928,2.7097,9724400.0
2008-12-05 11:10:00,3.22,3.23,3.21,3.22,8416800.0,2.7097,2.7181,2.7012,2.7097,8416800.0
2008-12-05 11:15:00,3.22,3.23,3.21,3.22,6608000.0,2.7097,2.7181,2.7012,2.7097,6608000.0
2008-12-05 11:20:00,3.22,3.22,3.21,3.21,4244800.0,2.7097,2.7097,2.7012,2.7012,4244800.0
2008-12-05 11:25:00,3.21,3.21,3.2,3.2,5860400.0,2.7012,2.7012,2.6928,2.6928,5860400.0
2008-12-05 11:30:00,3.2,3.21,3.2,3.21,8335600.0,2.6928,2.7012,2.6928,2.7012,8335600.0
2008-12-05 11:35:00,3.21,3.22,3.2,3.22,6364400.0,2.7012,2.7097,2.6928,2.7097,6364400.0
2008-12-05 11:40:00,3.22,3.23,3.22,3.23,8310400.0,2.7097,2.7181,2.7097,2.7181,8310400.0
2008-12-05 11:45:00,3.23,3.23,3.22,3.22,6230000.0,2.7181,2.7181,2.7097,2.7097,6230000.0
2008-12-05 11:50:00,3.22,3.25,3.22,3.24,11589200.0,2.7097,2.7349,2.7097,2.7265,11589200.0
2008-12-05 11:55:00,3.24,3.24,3.23,3.24,6706000.0,2.7265,2.7265,2.7181,2.7265,6706000.0
2008-12-05 12:00:00,3.24,3.25,3.24,3.24,8232000.0,2.7265,2.7349,2.7265,2.7265,8232000.0
2008-12-05 12:05:00,3.24,3.25,3.23,3.25,8624000.0,2.7265,2.7349,2.7181,2.7349,8624000.0
2008-12-05 12:10:00,3.25,3.25,3.23,3.24,5765200.0,2.7349,2.7349,2.7181,2.7265,5765200.0
2008-12-05 12:15:00,3.24,3.24,3.23,3.23,5065200.0,2.7265,2.7265,2.7181,2.7181,5065200.0
2008-12-05 12:20:00,3.23,3.24,3.22,3.22,5297600.0,2.7181,2.7265,2.7097,2.7097,5297600.0
2008-12-05 12:25:00,3.22,3.23,3.22,3.23,5152000.0,2.7097,2.7181,2.7097,2.7181,5152000.0
2008-12-05 12:30:00,3.23,3.23,3.21,3.21,10152800.0,2.7181,2.7181,2.7012,2.7012,10152800.0
2008-12-05 12:35:00,3.21,3.22,3.21,3.21,4485600.0,2.7012,2.7097,2.7012,2.7012,4485600.0
2008-12-05 12:40:00,3.21,3.23,3.21,3.23,12328400.0,2.7012,2.7181,2.7012,2.7181,12328400.0
2008-12-05 12:45:00,3.23,3.23,3.22,3.23,6294400.0,2.7181,2.7181,2.7097,2.7181,6294400.0
2008-12-05 12:50:00,3.23,3.23,3.22,3.22,5703600.0,2.7181,2.7181,2.7097,2.7097,5703600.0
2008-12-05 12:55:00,3.22,3.23,3.22,3.23,3928400.0,2.7097,2.7181,2.7097,2.7181,3928400.0
2008-12-05 13:00:00,3.23,3.24,3.23,3.24,6081600.0,2.7181,2.7265,2.7181,2.7265,6081600.0
2008-12-05 13:05:00,3.24,3.24,3.23,3.24,6557600.0,2.7265,2.7265,2.7181,2.7265,6557600.0
2008-12-05 13:10:00,3.24,3.25,3.23,3.24,7980000.0,2.7265,2.7349,2.7181,2.7265,7980000.0
2008-12-05 13:15:00,3.24,3.25,3.23,3.23,6711600.0,2.7265,2.7349,2.7181,2.7181,6711600.0
2008-12-05 13:20:00,3.23,3.25,3.23,3.24,5919200.0,2.7181,2.7349,2.7181,2.7265,5919200.0
2008-12-05 13:25:00,3.24,3.25,3.23,3.23,5353600.0,2.7265,2.7349,2.7181,2.7181,5353600.0
2008-12-05 13:30:00,3.23,3.25,3.23,3.25,9147600.0,2.7181,2.7349,2.7181,2.7349,9147600.0
2008-12-05 13:35:00,3.25,3.26,3.24,3.25,13731200.0,2.7349,2.7433,2.7265,2.7349,13731200.0
2008-12-05 13:40:00,3.25,3.26,3.24,3.26,8946000.0,2.7349,2.7433,2.7265,2.7433,8946000.0
2008-12-05 13:45:00,3.26,3.28,3.26,3.28,17822000.0,2.7433,2.7601,2.7433,2.7601,17822000.0
2008-12-05 13:50:00,3.28,3.31,3.28,3.3,22083600.0,2.7601,2.7854,2.7601,2.777,22083600.0
2008-12-05 13:55:00,3.3,3.32,3.3,3.31,18830000.0,2.777,2.7938,2.777,2.7854,18830000.0
2008-12-05 14:00:00,3.31,3.31,3.3,3.3,12983600.0,2.7854,2.7854,2.777,2.777,12983600.0
2008-12-05 14:05:00,3.3,3.31,3.28,3.28,11572400.0,2.777,2.7854,2.7601,2.7601,11572400.0
2008-12-05 14:10:00,3.28,3.31,3.28,3.3,11684400.0,2.7601,2.7854,2.7601,2.777,11684400.0
2008-12-05 14:15:00,3.3,3.31,3.29,3.3,10497200.0,2.777,2.7854,2.7686,2.777,10497200.0
2008-12-05 14:20:00,3.3,3.31,3.29,3.31,12247200.0,2.777,2.7854,2.7686,2.7854,12247200.0
2008-12-05 14:25:00,3.31,3.31,3.29,3.3,13305600.0,2.7854,2.7854,2.7686,2.777,13305600.0
2008-12-05 14:30:00,3.3,3.31,3.29,3.31,13238400.0,2.777,2.7854,2.7686,2.7854,13238400.0
2008-12-05 14:35:00,3.31,3.33,3.31,3.32,16424800.0,2.7854,2.8022,2.7854,2.7938,16424800.0
2008-12-05 14:40:00,3.32,3.35,3.32,3.34,19966800.0,2.7938,2.819,2.7938,2.8106,19966800.0
2008-12-05 14:45:00,3.34,3.36,3.34,3.36,22559600.0,2.8106,2.8275,2.8106,2.8275,22559600.0
2008-12-05 14:50:00,3.36,3.36,3.34,3.34,21218400.0,2.8275,2.8275,2.8106,2.8106,21218400.0
2008-12-05 14:55:00,3.34,3.36,3.34,3.35,18639600.0,2.8106,2.8275,2.8106,2.819,18639600.0
2008-12-05 15:00:00,3.35,3.36,3.33,3.33,19124000.0,2.819,2.8275,2.8022,2.8022,19124000.0
2008-12-05 15:05:00,3.33,3.35,3.33,3.35,19787600.0,2.8022,2.819,2.8022,2.819,19787600.0
2008-12-05 15:10:00,3.35,3.36,3.34,3.36,15979600.0,2.819,2.8275,2.8106,2.8275,15979600.0
2008-12-05 15:15:00,3.36,3.37,3.35,3.36,19474000.0,2.8275,2.8359,2.819,2.8275,19474000.0
2008-12-05 15:20:00,3.36,3.36,3.33,3.34,14590800.0,2.8275,2.8275,2.8022,2.8106,14590800.0
2008-12-05 15:25:00,3.34,3.36,3.34,3.35,12014800.0,2.8106,2.8275,2.8106,2.819,12014800.0
2008-12-05 15:30:00,3.35,3.37,3.34,3.35,15559600.0,2.819,2.8359,2.8106,2.819,15559600.0
2008-12-05 15:35:00,3.35,3.37,3.34,3.37,18729200.0,2.819,2.8359,2.8106,2.8359,18729200.0
2008-12-05 15:40:00,3.37,3.37,3.35,3.36,18944800.0,2.8359,2.8359,2.819,2.8275,18944800.0
2008-12-05 15:45:00,3.36,3.37,3.33,3.35,23718800.0,2.8275,2.8359,2.8022,2.819,23718800.0
2008-12-05 15:50:00,3.35,3.36,3.35,3.36,25522000.0,2.819,2.8275,2.819,2.8275,25522000.0
2008-12-05 15:55:00,3.36,3.37,3.35,3.36,28098000.0,2.8275,2.8359,2.819,2.8275,28098000.0
2008-12-08 09:30:00,3.47,3.48,3.44,3.44,33308800.0,2.92,2.9284,2.8948,2.8948,33308800.0
2008-12-08 09:35:00,3.44,3.45,3.42,3.44,29570800.0,2.8948,2.9032,2.878,2.8948,29570800.0
2008-12-08 09:40:00,3.44,3.46,3.43,3.45,26261200.0,2.8948,2.9116,2.8864,2.9032,26261200.0
2008-12-08 09:45:00,3.45,3.46,3.43,3.45,21148400.0,2.9032,2.9116,2.8864,2.9032,21148400.0
2008-12-08 09:50:00,3.45,3.46,3.44,3.44,15898400.0,2.9032,2.9116,2.8948,2.8948,15898400.0
2008-12-08 09:55:00,3.44,3.47,3.44,3.46,17102400.0,2.8948,2.92,2.8948,2.9116,17102400.0
2008-12-08 10:00:00,3.46,3.47,3.45,3.47,15439200.0,2.9116,2.92,2.9032,2.92,15439200.0
2008-12-08 10:05:00,3.47,3.5,3.47,3.49,24122000.0,2.92,2.9453,2.92,2.9369,24122000.0
2008-12-08 10:10:00,3.49,3.5,3.48,3.49,19538400.0,2.9369,2.9453,2.9284,2.9369,19538400.0
2008-12-08 10:15:00,3.49,3.5,3.47,3.48,11844000.0,2.9369,2.9453,2.92,2.9284,11844000.0
2008-12-08 10:20:00,3.48,3.5,3.48,3.5,15145200.0,2.9284,2.9453,2.9284,2.9453,15145200.0
2008-12-08 10:25:00,3.5,3.51,3.49,3.51,19905200.0,2.9453,2.9537,2.9369,2.9537,19905200.0
2008-12-08 10:30:00,3.51,3.53,3.5,3.52,16814000.0,2.9537,2.9705,2.9453,2.9621,16814000.0
2008-12-08 10:35:00,3.52,3.53,3.52,3.53,16993200.0,2.9621,2.9705,2.9621,2.9705,16993200.0
2008-12-08 10:40:00,3.53,3.55,3.53,3.55,23651600.0,2.9705,2.9873,2.9705,2.9873,23651600.0
2008-12-08 10:45:00,3.55,3.56,3.54,3.54,23307200.0,2.9873,2.9958,2.9789,2.9789,23307200.0
2008-12-08 10:50:00,3.54,3.56,3.54,3.55,16150400.0,2.9789,2.9958,2.9789,2.9873,16150400.0
2008-12-08 10:55:00,3.55,3.56,3.54,3.54,15290800.0,2.9873,2.9958,2.9789,2.9789,15290800.0
2008-12-08 11:00:00,3.54,3.55,3.54,3.55,9310000.0,2.9789,2.9873,2.9789,2.9873,9310000.0
2008-12-08 11:05:00,3.55,3.55,3.53,3.53,15498000.0,2.9873,2.9873,2.9705,2.9705,15498000.0
2008-12-08 11:10:00,3.53,3.54,3.52,3.54,12975200.0,2.9705,2.9789,2.9621,2.9789,12975200.0
2008-12-08 11:15:00,3.54,3.54,3.52,3.53,14030800.0,2.9789,2.9789,2.9621,2.9705,14030800.0
2008-12-08 11:20:00,3.53,3.53,3.52,3.52,8867600.0,2.9705,2.9705,2.9621,2.9621,8867600.0
2008-12-08 11:25:00,3.52,3.53,3.52,3.52,9002000.0,2.9621,2.9705,2.9621,2.9621,9002000.0
2008-12-08 11:30:00,3.52,3.54,3.52,3.54,9251200.0,2.9621,2.9789,2.9621,2.9789,9251200.0
2008-12-08 11:35:00,3.54,3.54,3.5,3.52,20451200.0,2.9789,2.9789,2.9453,2.9621,20451200.0
2008-12-08 11:40:00,3.52,3.52,3.51,3.51,8262800.0,2.9621,2.9621,2.9537,2.9537,8262800.0
2008-12-08 11:45:00,3.51,3.52,3.51,3.52,6484800.0,2.9537,2.9621,2.9537,2.9621,6484800.0
2008-12-08 11:50:00,3.52,3.52,3.51,3.52,6636000.0,2.9621,2.9621,2.9537,2.9621,6636000.0
2008-12-08 11:55:00,3.52,3.53,3.52,3.52,8500800.0,2.9621,2.9705,2.9621,2.9621,8500800.0
2008-12-08 12:00:00,3.52,3.53,3.52,3.53,7324800.0,2.9621,2.9705,2.9621,2.9705,7324800.0
2008-12-08 12:05:00,3.53,3.53,3.52,3.52,7246400.0,2.9705,2.9705,2.9621,2.9621,7246400.0
2008-12-08 12:10:00,3.53,3.53,3.51,3.52,6876800.0,2.9705,2.9705,2.9537,2.9621,6876800.0
2008-12-08 12:15:00,3.52,3.53,3.52,3.53,7400400.0,2.9621,2.9705,2.9621,2.9705,7400400.0
2008-12-08 12:20:00,3.53,3.54,3.53,3.54,12003600.0,2.9705,2.9789,2.9705,2.9789,12003600.0
2008-12-08 12:25:00,3.54,3.55,3.54,3.54,8920800.0,2.9789,2.9873,2.9789,2.9789,8920800.0
2008-12-08 12:30:00,3.54,3.55,3.53,3.53,6711600.0,2.9789,2.9873,2.9705,2.9705,6711600.0
2008-12-08 12:35:00,3.53,3.54,3.53,3.54,6661200.0,2.9705,2.9789,2.9705,2.9789,6661200.0
2008-12-08 12:40:00,3.54,3.54,3.53,3.54,3701600.0,2.9789,2.9789,2.9705,2.9789,3701600.0
2008-12-08 12:45:00,3.54,3.55,3.54,3.54,7999600.0,2.9789,2.9873,2.9789,2.9789,7999600.0
2008-12-08 12:50:00,3.54,3.55,3.52,3.53,10292800.0,2.9789,2.9873,2.9621,2.9705,10292800.0
2008-12-08 12:55:00,3.53,3.54,3.53,3.53,5261200.0,2.9705,2.9789,2.9705,2.9705,5261200.0
2008-12-08 13:00:00,3.53,3.55,3.53,3.54,7562800.0,2.9705,2.9873,2.9705,2.9789,7562800.0
2008-12-08 13:05:00,3.54,3.55,3.54,3.55,8428000.0,2.9789,2.9873,2.9789,2.9873,8428000.0
2008-12-08 13:10:00,3.55,3.56,3.54,3.55,10178000.0,2.9873,2.9958,2.9789,2.9873,10178000.0
2008-12-08 13:15:00,3.55,3.55,3.54,3.54,9682400.0,2.9873,2.9873,2.9789,2.9789,9682400.0
2008-12-08 13:20:00,3.54,3.55,3.54,3.54,7207200.0,2.9789,2.9873,2.9789,2.9789,7207200.0
2008-12-08 13:25:00,3.54,3.55,3.54,3.55,8814400.0,2.9789,2.9873,2.9789,2.9873,8814400.0
2008-12-08 13:30:00,3.55,3.55,3.52,3.53,18922400.0,2.9873,2.9873,2.9621,2.9705,18922400.0
2008-12-08 13:35:00,3.53,3.53,3.52,3.53,8867600.0,2.9705,2.9705,2.9621,2.9705,8867600.0
2008-12-08 13:40:00,3.53,3.54,3.53,3.53,8769600.0,2.9705,2.9789,2.9705,2.9705,8769600.0
2008-12-08 13:45:00,3.53,3.54,3.52,3.53,7490000.0,2.9705,2.9789,2.9621,2.9705,7490000.0
2008-12-08 13:50:00,3.53,3.54,3.52,3.53,8618400.0,2.9705,2.9789,2.9621,2.9705,8618400.0
2008-12-08 13:55:00,3.53,3.54,3.52,3.54,7775600.0,2.9705,2.9789,2.9621,2.9789,7775600.0
2008-12-08 14:00:00,3.54,3.54,3.53,3.54,9279200.0,2.9789,2.9789,2.9705,2.9789,9279200.0
2008-12-08 14:05:00,3.54,3.55,3.54,3.55,9833600.0,2.9789,2.9873,2.9789,2.9873,9833600.0
2008-12-08 14:10:00,3.55,3.55,3.54,3.55,8192800.0,2.9873,2.9873,2.9789,2.9873,8192800.0
2008-12-08 14:15:00,3.55,3.56,3.55,3.55,9931600.0,2.9873,2.9958,2.9873,2.9873,9931600.0
2008-12-08 14:20:00,3.55,3.56,3.55,3.56,12124000.0,2.9873,2.9958,2.9873,2.9958,12124000.0
2008-12-08 14:25:00,3.56,3.56,3.54,3.55,11883200.0,2.9958,2.9958,2.9789,2.9873,11883200.0
2008-12-08 14:30:00,3.55,3.56,3.54,3.55,10021200.0,2.9873,2.9958,2.9789,2.9873,10021200.0
2008-12-08 14:35:00,3.55,3.56,3.55,3.55,11317600.0,2.9873,2.9958,2.9873,2.9873,11317600.0
2008-12-08 14:40:00,3.55,3.57,3.55,3.56,17564400.0,2.9873,3.0042,2.9873,2.9958,17564400.0
2008-12-08 14:45:00,3.56,3.58,3.56,3.57,32317600.0,2.9958,3.0126,2.9958,3.0042,32317600.0
2008-12-08 14:50:00,3.57,3.58,3.57,3.57,13930000.0,3.0042,3.0126,3.0042,3.0042,13930000.0
2008-12-08 14:55:00,3.57,3.59,3.57,3.59,20123600.0,3.0042,3.021,3.0042,3.021,20123600.0
2008-12-08 15:00:00,3.59,3.59,3.58,3.59,20118000.0,3.021,3.021,3.0126,3.021,20118000.0
2008-12-08 15:05:00,3.59,3.59,3.57,3.59,14974400.0,3.021,3.021,3.0042,3.021,14974400.0
2008-12-08 15:10:00,3.59,3.6,3.58,3.59,18600400.0,3.021,3.0294,3.0126,3.021,18600400.0
2008-12-08 15:15:00,3.59,3.6,3.57,3.58,16648800.0,3.021,3.0294,3.0042,3.0126,16648800.0
2008-12-08 15:20:00,3.58,3.59,3.57,3.58,12868800.0,3.0126,3.021,3.0042,3.0126,12868800.0
2008-12-08 15:25:00,3.58,3.58,3.58,3.58,16464000.0,3.0126,3.0126,3.0126,3.0126,16464000.0
2008-12-08 15:30:00,3.58,3.58,3.57,3.58,15677200.0,3.0126,3.0126,3.0042,3.0126,15677200.0
2008-12-08 15:35:00,3.58,3.58,3.56,3.56,22758400.0,3.0126,3.0126,2.9958,2.9958,22758400.0
2008-12-08 15:40:00,3.56,3.57,3.55,3.55,21618800.0,2.9958,3.0042,2.9873,2.9873,21618800.0
2008-12-08 15:45:00,3.55,3.55,3.51,3.52,31715600.0,2.9873,2.9873,2.9537,2.9621,31715600.0
2008-12-08 15:50:00,3.52,3.55,3.52,3.55,27703200.0,2.9621,2.9873,2.9621,2.9873,27703200.0
2008-12-08 15:55:00,3.55,3.57,3.55,3.56,33384400.0,2.9873,3.0042,2.9873,2.9958,33384400.0
2008-12-09 09:30:00,3.51,3.51,3.47,3.49,24301200.0,2.9537,2.9537,2.92,2.9369,24301200.0
2008-12-09 09:35:00,3.49,3.52,3.47,3.51,19681200.0,2.9369,2.9621,2.92,2.9537,19681200.0
2008-12-09 09:40:00,3.51,3.54,3.49,3.53,23150400.0,2.9537,2.9789,2.9369,2.9705,23150400.0
2008-12-09 09:45:00,3.53,3.54,3.51,3.52,16310000.0,2.9705,2.9789,2.9537,2.9621,16310000.0
2008-12-09 09:50:00,3.52,3.54,3.51,3.52,20073200.0,2.9621,2.9789,2.9537,2.9621,20073200.0
2008-12-09 09:55:00,3.52,3.54,3.51,3.53,12143600.0,2.9621,2.9789,2.9537,2.9705,12143600.0
2008-12-09 10:00:00,3.52,3.55,3.52,3.55,17004400.0,2.9621,2.9873,2.9621,2.9873,17004400.0
2008-12-09 10:05:00,3.55,3.56,3.54,3.55,16122400.0,2.9873,2.9958,2.9789,2.9873,16122400.0
2008-12-09 10:10:00,3.55,3.58,3.55,3.58,18964400.0,2.9873,3.0126,2.9873,3.0126,18964400.0
2008-12-09 10:15:00,3.58,3.62,3.58,3.62,34319600.0,3.0126,3.0463,3.0126,3.0463,34319600.0
2008-12-09 10:20:00,3.62,3.64,3.61,3.63,26569200.0,3.0463,3.0631,3.0378,3.0547,26569200.0
2008-12-09 10:25:00,3.63,3.65,3.62,3.63,26420800.0,3.0547,3.0715,3.0463,3.0547,26420800.0
2008-12-09 10:30:00,3.63,3.66,3.62,3.66,23772000.0,3.0547,3.0799,3.0463,3.0799,23772000.0
2008-12-09 10:35:00,3.66,3.67,3.65,3.65,23105600.0,3.0799,3.0883,3.0715,3.0715,23105600.0
2008-12-09 10:40:00,3.65,3.66,3.65,3.65,16438800.0,3.0715,3.0799,3.0715,3.0715,16438800.0
2008-12-09 10:45:00,3.66,3.67,3.65,3.66,18228000.0,3.0799,3.0883,3.0715,3.0799,18228000.0
2008-12-09 10:50:00,3.66,3.69,3.66,3.68,26300400.0,3.0799,3.1052,3.0799,3.0967,26300400.0
2008-12-09 10:55:00,3.68,3.7,3.67,3.68,18821600.0,3.0967,3.1136,3.0883,3.0967,18821600.0
2008-12-09 11:00:00,3.68,3.69,3.67,3.68,17939600.0,3.0967,3.1052,3.0883,3.0967,17939600.0
2008-12-09 11:05:00,3.68,3.68,3.66,3.67,14243600.0,3.0967,3.0967,3.0799,3.0883,14243600.0
2008-12-09 11:10:00,3.67,3.67,3.65,3.65,13084400.0,3.0883,3.0883,3.0715,3.0715,13084400.0
2008-12-09 11:15:00,3.66,3.66,3.65,3.65,17707200.0,3.0799,3.0799,3.0715,3.0715,17707200.0
2008-12-09 11:20:00,3.65,3.66,3.65,3.65,14445200.0,3.0715,3.0799,3.0715,3.0715,14445200.0
2008-12-09 11:25:00,3.65,3.66,3.64,3.64,12759600.0,3.0715,3.0799,3.0631,3.0631,12759600.0
2008-12-09 11:30:00,3.64,3.65,3.64,3.64,11505200.0,3.0631,3.0715,3.0631,3.0631,11505200.0
2008-12-09 11:35:00,3.64,3.64,3.62,3.63,16480800.0,3.0631,3.0631,3.0463,3.0547,16480800.0
2008-12-09 11:40:00,3.63,3.64,3.62,3.63,13888000.0,3.0547,3.0631,3.0463,3.0547,13888000.0
2008-12-09 11:45:00,3.63,3.64,3.63,3.63,9447200.0,3.0547,3.0631,3.0547,3.0547,9447200.0
2008-12-09 11:50:00,3.63,3.65,3.63,3.64,13078800.0,3.0547,3.0715,3.0547,3.0631,13078800.0
2008-12-09 11:55:00,3.64,3.65,3.63,3.63,7030800.0,3.0631,3.0715,3.0547,3.0547,7030800.0
2008-12-09 12:00:00,3.64,3.65,3.63,3.64,8310400.0,3.0631,3.0715,3.0547,3.0631,8310400.0
2008-12-09 12:05:00,3.64,3.66,3.64,3.65,8240400.0,3.0631,3.0799,3.0631,3.0715,8240400.0
2008-12-09 12:10:00,3.65,3.66,3.65,3.66,7154000.0,3.0715,3.0799,3.0715,3.0799,7154000.0
2008-12-09 12:15:00,3.66,3.66,3.64,3.65,7478800.0,3.0799,3.0799,3.0631,3.0715,7478800.0
2008-12-09 12:20:00,3.65,3.65,3.63,3.63,7478800.0,3.0715,3.0715,3.0547,3.0547,7478800.0
2008-12-09 12:25:00,3.63,3.64,3.62,3.63,7271600.0,3.0547,3.0631,3.0463,3.0547,7271600.0
2008-12-09 12:30:00,3.63,3.65,3.63,3.65,9413600.0,3.0547,3.0715,3.0547,3.0715,9413600.0
2008-12-09 12:35:00,3.65,3.66,3.65,3.66,7506800.0,3.0715,3.0799,3.0715,3.0799,7506800.0
2008-12-09 12:40:00,3.66,3.67,3.65,3.66,9615200.0,3.0799,3.0883,3.0715,3.0799,9615200.0
2008-12-09 12:45:00,3.66,3.67,3.66,3.66,6266400.0,3.0799,3.0883,3.0799,3.0799,6266400.0
2008-12-09 12:50:00,3.66,3.67,3.66,3.66,6073200.0,3.0799,3.0883,3.0799,3.0799,6073200.0
2008-12-09 12:55:00,3.66,3.66,3.65,3.65,7744800.0,3.0799,3.0799,3.0715,3.0715,7744800.0
2008-12-09 13:00:00,3.65,3.65,3.64,3.64,7893200.0,3.0715,3.0715,3.0631,3.0631,7893200.0
2008-12-09 13:05:00,3.64,3.66,3.64,3.65,6773200.0,3.0631,3.0799,3.0631,3.0715,6773200.0
2008-12-09 13:10:00,3.65,3.65,3.64,3.64,8156400.0,3.0715,3.0715,3.0631,3.0631,8156400.0
2008-12-09 13:15:00,3.64,3.64,3.61,3.61,11852400.0,3.0631,3.0631,3.0378,3.0378,11852400.0
2008-12-09 13:20:00,3.61,3.62,3.61,3.62,7333200.0,3.0378,3.0463,3.0378,3.0463,7333200.0
2008-12-09 13:25:00,3.62,3.62,3.59,3.6,14324800.0,3.0463,3.0463,3.021,3.0294,14324800.0
2008-12-09 13:30:00,3.6,3.61,3.59,3.59,14008400.0,3.0294,3.0378,3.021,3.021,14008400.0
2008-12-09 13:35:00,3.59,3.6,3.58,3.59,12768000.0,3.021,3.0294,3.0126,3.021,12768000.0
2008-12-09 13:40:00,3.59,3.6,3.58,3.58,11158000.0,3.021,3.0294,3.0126,3.0126,11158000.0
2008-12-09 13:45:00,3.58,3.62,3.58,3.62,12328400.0,3.0126,3.0463,3.0126,3.0463,12328400.0
2008-12-09 13:50:00,3.62,3.62,3.6,3.6,10231200.0,3.0463,3.0463,3.0294,3.0294,10231200.0
2008-12-09 13:55:00,3.6,3.62,3.6,3.61,11790800.0,3.0294,3.0463,3.0294,3.0378,11790800.0
2008-12-09 14:00:00,3.61,3.61,3.59,3.59,12216400.0,3.0378,3.0378,3.021,3.021,12216400.0
2008-12-09 14:05:00,3.59,3.6,3.58,3.58,10973200.0,3.021,3.0294,3.0126,3.0126,10973200.0
2008-12-09 14:10:00,3.58,3.6,3.58,3.59,10001600.0,3.0126,3.0294,3.0126,3.021,10001600.0
2008-12-09 14:15:00,3.59,3.6,3.59,3.6,11183200.0,3.021,3.0294,3.021,3.0294,11183200.0
2008-12-09 14:20:00,3.6,3.6,3.57,3.57,14492800.0,3.0294,3.0294,3.0042,3.0042,14492800.0
2008-12-09 14:25:00,3.57,3.57,3.56,3.57,12289200.0,3.0042,3.0042,2.9958,3.0042,12289200.0
2008-12-09 14:30:00,3.57,3.57,3.54,3.56,15397200.0,3.0042,3.0042,2.9789,2.9958,15397200.0
2008-12-09 14:35:00,3.56,3.57,3.55,3.56,12605600.0,2.9958,3.0042,2.9873,2.9958,12605600.0
2008-12-09 14:40:00,3.56,3.57,3.56,3.56,14039200.0,2.9958,3.0042,2.9958,2.9958,14039200.0
2008-12-09 14:45:00,3.56,3.58,3.56,3.57,12247200.0,2.9958,3.0126,2.9958,3.0042,12247200.0
2008-12-09 14:50:00,3.57,3.59,3.57,3.59,13143200.0,3.0042,3.021,3.0042,3.021,13143200.0
2008-12-09 14:55:00,3.59,3.6,3.59,3.59,15386000.0,3.021,3.0294,3.021,3.021,15386000.0
2008-12-09 15:00:00,3.59,3.61,3.59,3.6,18888800.0,3.021,3.0378,3.021,3.0294,18888800.0
2008-12-09 15:05:00,3.6,3.62,3.6,3.61,16564800.0,3.0294,3.0463,3.0294,3.0378,16564800.0
2008-12-09 15:10:00,3.61,3.61,3.6,3.61,12616800.0,3.0378,3.0378,3.0294,3.0378,12616800.0
2008-12-09 15:15:00,3.61,3.61,3.59,3.61,11082400.0,3.0378,3.0378,3.021,3.0378,11082400.0
2008-12-09 15:20:00,3.61,3.62,3.6,3.61,10472000.0,3.0378,3.0463,3.0294,3.0378,10472000.0
2008-12-09 15:25:00,3.61,3.61,3.57,3.57,14686000.0,3.0378,3.0378,3.0042,3.0042,14686000.0
2008-12-09 15:30:00,3.57,3.57,3.56,3.57,17959200.0,3.0042,3.0042,2.9958,3.0042,17959200.0
2008-12-09 15:35:00,3.57,3.58,3.56,3.57,15856400.0,3.0042,3.0126,2.9958,3.0042,15856400.0
2008-12-09 15:40:00,3.57,3.59,3.56,3.58,13202000.0,3.0042,3.021,2.9958,3.0126,13202000.0
2008-12-09 15:45:00,3.58,3.59,3.56,3.57,15282400.0,3.0126,3.021,2.9958,3.0042,15282400.0
2008-12-09 15:50:00,3.57,3.58,3.55,3.56,22845200.0,3.0042,3.0126,2.9873,2.9958,22845200.0
2008-12-09 15:55:00,3.56,3.57,3.55,3.57,32494000.0,2.9958,3.0042,2.9873,3.0042,32494000.0
2008-12-10 09:30:00,3.49,3.51,3.47,3.49,29951600.0,2.9369,2.9537,2.92,2.9369,29951600.0
2008-12-10 09:35:00,3.49,3.5,3.47,3.48,27549200.0,2.9369,2.9453,2.92,2.9284,27549200.0
2008-12-10 09:40:00,3.48,3.5,3.46,3.5,23693600.0,2.9284,2.9453,2.9116,2.9453,23693600.0
2008-12-10 09:45:00,3.5,3.52,3.5,3.5,25936400.0,2.9453,2.9621,2.9453,2.9453,25936400.0
2008-12-10 09:50:00,3.5,3.53,3.5,3.52,15948800.0,2.9453,2.9705,2.9453,2.9621,15948800.0
2008-12-10 09:55:00,3.52,3.53,3.51,3.53,12334000.0,2.9621,2.9705,2.9537,2.9705,12334000.0
2008-12-10 10:00:00,3.53,3.55,3.53,3.55,19418000.0,2.9705,2.9873,2.9705,2.9873,19418000.0
2008-12-10 10:05:00,3.55,3.55,3.52,3.53,16690800.0,2.9873,2.9873,2.9621,2.9705,16690800.0
2008-12-10 10:10:00,3.53,3.53,3.52,3.53,12280800.0,2.9705,2.9705,2.9621,2.9705,12280800.0
2008-12-10 10:15:00,3.53,3.53,3.51,3.52,19034400.0,2.9705,2.9705,2.9537,2.9621,19034400.0
2008-12-10 10:20:00,3.52,3.53,3.51,3.52,12930400.0,2.9621,2.9705,2.9537,2.9621,12930400.0
2008-12-10 10:25:00,3.52,3.52,3.49,3.5,17508400.0,2.9621,2.9621,2.9369,2.9453,17508400.0
2008-12-10 10:30:00,3.5,3.52,3.5,3.52,7761600.0,2.9453,2.9621,2.9453,2.9621,7761600.0
2008-12-10 10:35:00,3.52,3.52,3.5,3.51,12168800.0,2.9621,2.9621,2.9453,2.9537,12168800.0
2008-12-10 10:40:00,3.51,3.51,3.48,3.48,9861600.0,2.9537,2.9537,2.9284,2.9284,9861600.0
2008-12-10 10:45:00,3.48,3.49,3.48,3.49,10197600.0,2.9284,2.9369,2.9284,2.9369,10197600.0
2008-12-10 10:50:00,3.49,3.49,3.47,3.47,11706800.0,2.9369,2.9369,2.92,2.92,11706800.0
2008-12-10 10:55:00,3.47,3.48,3.47,3.48,10883600.0,2.92,2.9284,2.92,2.9284,10883600.0
2008-12-10 11:00:00,3.48,3.49,3.47,3.49,10855600.0,2.9284,2.9369,2.92,2.9369,10855600.0
2008-12-10 11:05:00,3.49,3.5,3.47,3.48,11256000.0,2.9369,2.9453,2.92,2.9284,11256000.0
2008-12-10 11:10:00,3.47,3.49,3.47,3.49,7968800.0,2.92,2.9369,2.92,2.9369,7968800.0
2008-12-10 11:15:00,3.49,3.51,3.49,3.5,10866800.0,2.9369,2.9537,2.9369,2.9453,10866800.0
2008-12-10 11:20:00,3.5,3.5,3.49,3.49,8257200.0,2.9453,2.9453,2.9369,2.9369,8257200.0
2008-12-10 11:25:00,3.49,3.49,3.48,3.48,6633200.0,2.9369,2.9369,2.9284,2.9284,6633200.0
2008-12-10 11:30:00,3.48,3.49,3.48,3.48,6865600.0,2.9284,2.9369,2.9284,2.9284,6865600.0
2008-12-10 11:35:00,3.48,3.48,3.46,3.46,15884400.0,2.9284,2.9284,2.9116,2.9116,15884400.0
2008-12-10 11:40:00,3.46,3.47,3.46,3.47,10421600.0,2.9116,2.92,2.9116,2.92,10421600.0
2008-12-10 11:45:00,3.47,3.49,3.47,3.49,10838800.0,2.92,2.9369,2.92,2.9369,10838800.0
2008-12-10 11:50:00,3.49,3.51,3.48,3.48,12770800.0,2.9369,2.9537,2.9284,2.9284,12770800.0
2008-12-10 11:55:00,3.48,3.48,3.47,3.47,10572800.0,2.9284,2.9284,2.92,2.92,10572800.0
2008-12-10 12:00:00,3.47,3.49,3.47,3.49,8167600.0,2.92,2.9369,2.92,2.9369,8167600.0
2008-12-10 12:05:00,3.49,3.49,3.47,3.48,7366800.0,2.9369,2.9369,2.92,2.9284,7366800.0
2008-12-10 12:10:00,3.48,3.49,3.47,3.48,9923200.0,2.9284,2.9369,2.92,2.9284,9923200.0
2008-12-10 12:15:00,3.48,3.49,3.47,3.48,9088800.0,2.9284,2.9369,2.92,2.9284,9088800.0
2008-12-10 12:20:00,3.48,3.48,3.47,3.48,10138800.0,2.9284,2.9284,2.92,2.9284,10138800.0
2008-12-10 12:25:00,3.48,3.49,3.47,3.47,8170400.0,2.9284,2.9369,2.92,2.92,8170400.0
2008-12-10 12:30:00,3.47,3.47,3.46,3.47,10186400.0,2.92,2.92,2.9116,2.92,10186400.0
2008-12-10 12:35:00,3.47,3.47,3.46,3.47,8422400.0,2.92,2.92,2.9116,2.92,8422400.0
2008-12-10 12:40:00,3.47,3.48,3.47,3.47,6076000.0,2.92,2.9284,2.92,2.92,6076000.0
2008-12-10 12:45:00,3.47,3.48,3.47,3.47,6409200.0,2.92,2.9284,2.92,2.92,6409200.0
2008-12-10 12:50:00,3.47,3.48,3.46,3.46,5818400.0,2.92,2.9284,2.9116,2.9116,5818400.0
2008-12-10 12:55:00,3.46,3.47,3.46,3.46,7602000.0,2.9116,2.92,2.9116,2.9116,7602000.0
2008-12-10 13:00:00,3.46,3.48,3.46,3.48,7422800.0,2.9116,2.9284,2.9116,2.9284,7422800.0
2008-12-10 13:05:00,3.48,3.48,3.47,3.48,6812400.0,2.9284,2.9284,2.92,2.9284,6812400.0
2008-12-10 13:10:00,3.48,3.5,3.48,3.49,10306800.0,2.9284,2.9453,2.9284,2.9369,10306800.0
2008-12-10 13:15:00,3.49,3.5,3.49,3.49,7932400.0,2.9369,2.9453,2.9369,2.9369,7932400.0
2008-12-10 13:20:00,3.49,3.5,3.48,3.49,5765200.0,2.9369,2.9453,2.9284,2.9369,5765200.0
2008-12-10 13:25:00,3.49,3.5,3.48,3.49,5140800.0,2.9369,2.9453,2.9284,2.9369,5140800.0
2008-12-10 13:30:00,3.49,3.49,3.48,3.48,6067600.0,2.9369,2.9369,2.9284,2.9284,6067600.0
2008-12-10 13:35:00,3.48,3.48,3.47,3.47,9895200.0,2.9284,2.9284,2.92,2.92,9895200.0
2008-12-10 13:40:00,3.47,3.47,3.46,3.47,8554000.0,2.92,2.92,2.9116,2.92,8554000.0
2008-12-10 13:45:00,3.47,3.48,3.47,3.47,4989600.0,2.92,2.9284,2.92,2.92,4989600.0
2008-12-10 13:50:00,3.47,3.47,3.46,3.47,8089200.0,2.92,2.92,2.9116,2.92,8089200.0
2008-12-10 13:55:00,3.47,3.47,3.45,3.46,10978800.0,2.92,2.92,2.9032,2.9116,10978800.0
2008-12-10 14:00:00,3.46,3.46,3.45,3.45,8666000.0,2.9116,2.9116,2.9032,2.9032,8666000.0
2008-12-10 14:05:00,3.45,3.47,3.45,3.47,12241600.0,2.9032,2.92,2.9032,2.92,12241600.0
2008-12-10 14:10:00,3.47,3.48,3.47,3.47,10878000.0,2.92,2.9284,2.92,2.92,10878000.0
2008-12-10 14:15:00,3.47,3.48,3.47,3.47,5157600.0,2.92,2.9284,2.92,2.92,5157600.0
2008-12-10 14:20:00,3.47,3.47,3.45,3.46,11060000.0,2.92,2.92,2.9032,2.9116,11060000.0
2008-12-10 14:25:00,3.46,3.46,3.45,3.46,9497600.0,2.9116,2.9116,2.9032,2.9116,9497600.0
2008-12-10 14:30:00,3.46,3.47,3.45,3.46,9626400.0,2.9116,2.92,2.9032,2.9116,9626400.0
2008-12-10 14:35:00,3.46,3.48,3.46,3.48,11102000.0,2.9116,2.9284,2.9116,2.9284,11102000.0
2008-12-10 14:40:00,3.48,3.5,3.47,3.49,11869200.0,2.9284,2.9453,2.92,2.9369,11869200.0
2008-12-10 14:45:00,3.49,3.5,3.47,3.48,13675200.0,2.9369,2.9453,2.92,2.9284,13675200.0
2008-12-10 14:50:00,3.48,3.48,3.47,3.48,12468400.0,2.9284,2.9284,2.92,2.9284,12468400.0
2008-12-10 14:55:00,3.48,3.49,3.47,3.47,8030400.0,2.9284,2.9369,2.92,2.92,8030400.0
2008-12-10 15:00:00,3.47,3.48,3.47,3.48,11454800.0,2.92,2.9284,2.92,2.9284,11454800.0
2008-12-10 15:05:00,3.48,3.5,3.47,3.49,10687600.0,2.9284,2.9453,2.92,2.9369,10687600.0
2008-12-10 15:10:00,3.49,3.5,3.48,3.5,10110800.0,2.9369,2.9453,2.9284,2.9453,10110800.0
2008-12-10 15:15:00,3.5,3.51,3.49,3.49,12006400.0,2.9453,2.9537,2.9369,2.9369,12006400.0
2008-12-10 15:20:00,3.49,3.5,3.48,3.49,9923200.0,2.9369,2.9453,2.9284,2.9369,9923200.0
2008-12-10 15:25:00,3.49,3.51,3.49,3.51,11908400.0,2.9369,2.9537,2.9369,2.9537,11908400.0
2008-12-10 15:30:00,3.51,3.51,3.49,3.49,12796000.0,2.9537,2.9537,2.9369,2.9369,12796000.0
2008-12-10 15:35:00,3.49,3.5,3.48,3.48,10584000.0,2.9369,2.9453,2.9284,2.9284,10584000.0
2008-12-10 15:40:00,3.48,3.5,3.48,3.5,10038000.0,2.9284,2.9453,2.9284,2.9453,10038000.0
2008-12-10 15:45:00,3.5,3.51,3.49,3.51,15646400.0,2.9453,2.9537,2.9369,2.9537,15646400.0
2008-12-10 15:50:00,3.51,3.52,3.51,3.51,17967600.0,2.9537,2.9621,2.9537,2.9537,17967600.0
2008-12-10 15:55:00,3.51,3.52,3.5,3.51,15915200.0,2.9537,2.9621,2.9453,2.9537,15915200.0
2008-12-11 09:30:00,3.47,3.48,3.42,3.43,24259200.0,2.92,2.9284,2.878,2.8864,24259200.0
2008-12-11 09:35:00,3.43,3.45,3.43,3.44,17777200.0,2.8864,2.9032,2.8864,2.8948,17777200.0
2008-12-11 09:40:00,3.44,3.46,3.44,3.45,13963600.0,2.8948,2.9116,2.8948,2.9032,13963600.0
2008-12-11 09:45:00,3.45,3.46,3.45,3.46,14660800.0,2.9032,2.9116,2.9032,2.9116,14660800.0
2008-12-11 09:50:00,3.46,3.48,3.46,3.47,13756400.0,2.9116,2.9284,2.9116,2.92,13756400.0
2008-12-11 09:55:00,3.47,3.51,3.47,3.5,15570800.0,2.92,2.9537,2.92,2.9453,15570800.0
2008-12-11 10:00:00,3.5,3.54,3.5,3.53,19437600.0,2.9453,2.9789,2.9453,2.9705,19437600.0
2008-12-11 10:05:00,3.53,3.54,3.52,3.52,19961200.0,2.9705,2.9789,2.9621,2.9621,19961200.0
2008-12-11 10:10:00,3.52,3.54,3.52,3.54,18603200.0,2.9621,2.9789,2.9621,2.9789,18603200.0
2008-12-11 10:15:00,3.54,3.55,3.54,3.54,15999200.0,2.9789,2.9873,2.9789,2.9789,15999200.0
2008-12-11 10:20:00,3.54,3.57,3.54,3.56,19933200.0,2.9789,3.0042,2.9789,2.9958,19933200.0
2008-12-11 10:25:00,3.56,3.57,3.55,3.56,19460000.0,2.9958,3.0042,2.9873,2.9958,19460000.0
2008-12-11 10:30:00,3.56,3.59,3.56,3.58,22873200.0,2.9958,3.021,2.9958,3.0126,22873200.0
2008-12-11 10:35:00,3.58,3.59,3.57,3.58,20728400.0,3.0126,3.021,3.0042,3.0126,20728400.0
2008-12-11 10:40:00,3.58,3.58,3.56,3.57,18135600.0,3.0126,3.0126,2.9958,3.0042,18135600.0
2008-12-11 10:45:00,3.57,3.57,3.56,3.57,10556000.0,3.0042,3.0042,2.9958,3.0042,10556000.0
2008-12-11 10:50:00,3.57,3.57,3.55,3.55,10354400.0,3.0042,3.0042,2.9873,2.9873,10354400.0
2008-12-11 10:55:00,3.55,3.57,3.55,3.57,10402000.0,2.9873,3.0042,2.9873,3.0042,10402000.0
2008-12-11 11:00:00,3.57,3.57,3.56,3.57,5250000.0,3.0042,3.0042,2.9958,3.0042,5250000.0
2008-12-11 11:05:00,3.57,3.59,3.57,3.58,10144400.0,3.0042,3.021,3.0042,3.0126,10144400.0
2008-12-11 11:10:00,3.58,3.59,3.58,3.59,12784800.0,3.0126,3.021,3.0126,3.021,12784800.0
2008-12-11 11:15:00,3.59,3.59,3.57,3.57,11356800.0,3.021,3.021,3.0042,3.0042,11356800.0
2008-12-11 11:20:00,3.57,3.57,3.55,3.55,11986800.0,3.0042,3.0042,2.9873,2.9873,11986800.0
2008-12-11 11:25:00,3.55,3.56,3.55,3.56,9181200.0,2.9873,2.9958,2.9873,2.9958,9181200.0
2008-12-11 11:30:00,3.56,3.57,3.56,3.56,8780800.0,2.9958,3.0042,2.9958,2.9958,8780800.0
2008-12-11 11:35:00,3.56,3.58,3.56,3.57,8722000.0,2.9958,3.0126,2.9958,3.0042,8722000.0
2008-12-11 11:40:00,3.57,3.58,3.57,3.57,7772800.0,3.0042,3.0126,3.0042,3.0042,7772800.0
2008-12-11 11:45:00,3.57,3.57,3.57,3.57,5261200.0,3.0042,3.0042,3.0042,3.0042,5261200.0
2008-12-11 11:50:00,3.57,3.57,3.56,3.57,6543600.0,3.0042,3.0042,2.9958,3.0042,6543600.0
2008-12-11 11:55:00,3.57,3.59,3.57,3.58,8008000.0,3.0042,3.021,3.0042,3.0126,8008000.0
2008-12-11 12:00:00,3.59,3.61,3.58,3.6,16503200.0,3.021,3.0378,3.0126,3.0294,16503200.0
2008-12-11 12:05:00,3.6,3.62,3.6,3.61,9105600.0,3.0294,3.0463,3.0294,3.0378,9105600.0
2008-12-11 12:10:00,3.61,3.61,3.59,3.59,7467600.0,3.0378,3.0378,3.021,3.021,7467600.0
2008-12-11 12:15:00,3.59,3.61,3.59,3.6,6006000.0,3.021,3.0378,3.021,3.0294,6006000.0
2008-12-11 12:20:00,3.6,3.61,3.59,3.6,7750400.0,3.0294,3.0378,3.021,3.0294,7750400.0
2008-12-11 12:25:00,3.6,3.6,3.58,3.58,8864800.0,3.0294,3.0294,3.0126,3.0126,8864800.0
2008-12-11 12:30:00,3.58,3.6,3.58,3.59,6834800.0,3.0126,3.0294,3.0126,3.021,6834800.0
2008-12-11 12:35:00,3.59,3.6,3.58,3.58,8013600.0,3.021,3.0294,3.0126,3.0126,8013600.0
2008-12-11 12:40:00,3.58,3.59,3.58,3.59,4580800.0,3.0126,3.021,3.0126,3.021,4580800.0
2008-12-11 12:45:00,3.59,3.59,3.58,3.58,5233200.0,3.021,3.021,3.0126,3.0126,5233200.0
2008-12-11 12:50:00,3.59,3.59,3.58,3.59,5838000.0,3.021,3.021,3.0126,3.021,5838000.0
2008-12-11 12:55:00,3.59,3.59,3.59,3.59,6476400.0,3.021,3.021,3.021,3.021,6476400.0
2008-12-11 13:00:00,3.59,3.59,3.57,3.58,4242000.0,3.021,3.021,3.0042,3.0126,4242000.0
2008-12-11 13:05:00,3.57,3.58,3.57,3.57,6084400.0,3.0042,3.0126,3.0042,3.0042,6084400.0
2008-12-11 13:10:00,3.57,3.57,3.56,3.56,8212400.0,3.0042,3.0042,2.9958,2.9958,8212400.0
2008-12-11 13:15:00,3.56,3.57,3.56,3.57,7758800.0,2.9958,3.0042,2.9958,3.0042,7758800.0
2008-12-11 13:20:00,3.57,3.57,3.55,3.56,6932800.0,3.0042,3.0042,2.9873,2.9958,6932800.0
2008-12-11 13:25:00,3.56,3.56,3.55,3.55,5955600.0,2.9958,2.9958,2.9873,2.9873,5955600.0
2008-12-11 13:30:00,3.55,3.55,3.55,3.55,5034400.0,2.9873,2.9873,2.9873,2.9873,5034400.0
2008-12-11 13:35:00,3.55,3.56,3.55,3.56,5544000.0,2.9873,2.9958,2.9873,2.9958,5544000.0
2008-12-11 13:40:00,3.56,3.56,3.55,3.55,5140800.0,2.9958,2.9958,2.9873,2.9873,5140800.0
2008-12-11 13:45:00,3.55,3.57,3.55,3.56,4930800.0,2.9873,3.0042,2.9873,2.9958,4930800.0
2008-12-11 13:50:00,3.56,3.56,3.55,3.56,4505200.0,2.9958,2.9958,2.9873,2.9958,4505200.0
2008-12-11 13:55:00,3.56,3.56,3.54,3.54,11583600.0,2.9958,2.9958,2.9789,2.9789,11583600.0
2008-12-11 14:00:00,3.54,3.55,3.54,3.55,6174000.0,2.9789,2.9873,2.9789,2.9873,6174000.0
2008-12-11 14:05:00,3.55,3.55,3.54,3.54,5535600.0,2.9873,2.9873,2.9789,2.9789,5535600.0
2008-12-11 14:10:00,3.54,3.55,3.53,3.53,9198000.0,2.9789,2.9873,2.9705,2.9705,9198000.0
2008-12-11 14:15:00,3.53,3.54,3.53,3.54,6470800.0,2.9705,2.9789,2.9705,2.9789,6470800.0
2008-12-11 14:20:00,3.54,3.54,3.52,3.53,8898400.0,2.9789,2.9789,2.9621,2.9705,8898400.0
2008-12-11 14:25:00,3.53,3.53,3.5,3.51,17886400.0,2.9705,2.9705,2.9453,2.9537,17886400.0
2008-12-11 14:30:00,3.51,3.52,3.5,3.51,11846800.0,2.9537,2.9621,2.9453,2.9537,11846800.0
2008-12-11 14:35:00,3.51,3.51,3.49,3.49,14098000.0,2.9537,2.9537,2.9369,2.9369,14098000.0
2008-12-11 14:40:00,3.49,3.5,3.48,3.48,14154000.0,2.9369,2.9453,2.9284,2.9284,14154000.0
2008-12-11 14:45:00,3.48,3.49,3.45,3.45,18634000.0,2.9284,2.9369,2.9032,2.9032,18634000.0
2008-12-11 14:50:00,3.45,3.47,3.43,3.43,22013600.0,2.9032,2.92,2.8864,2.8864,22013600.0
2008-12-11 14:55:00,3.43,3.44,3.41,3.42,24222800.0,2.8864,2.8948,2.8695,2.878,24222800.0
2008-12-11 15:00:00,3.42,3.42,3.4,3.42,26488000.0,2.878,2.878,2.8611,2.878,26488000.0
2008-12-11 15:05:00,3.42,3.42,3.39,3.41,23234400.0,2.878,2.878,2.8527,2.8695,23234400.0
2008-12-11 15:10:00,3.41,3.41,3.39,3.4,21002800.0,2.8695,2.8695,2.8527,2.8611,21002800.0
2008-12-11 15:15:00,3.4,3.41,3.39,3.4,19261200.0,2.8611,2.8695,2.8527,2.8611,19261200.0
2008-12-11 15:20:00,3.4,3.41,3.39,3.41,19003600.0,2.8611,2.8695,2.8527,2.8695,19003600.0
2008-12-11 15:25:00,3.41,3.43,3.41,3.42,20454000.0,2.8695,2.8864,2.8695,2.878,20454000.0
2008-12-11 15:30:00,3.42,3.43,3.39,3.4,19465600.0,2.878,2.8864,2.8527,2.8611,19465600.0
2008-12-11 15:35:00,3.4,3.4,3.39,3.4,20619200.0,2.8611,2.8611,2.8527,2.8611,20619200.0
2008-12-11 15:40:00,3.39,3.42,3.39,3.42,18362400.0,2.8527,2.878,2.8527,2.878,18362400.0
2008-12-11 15:45:00,3.42,3.43,3.41,3.41,19560800.0,2.878,2.8864,2.8695,2.8695,19560800.0
2008-12-11 15:50:00,3.41,3.42,3.41,3.42,17390800.0,2.8695,2.878,2.8695,2.878,17390800.0
2008-12-11 15:55:00,3.42,3.42,3.39,3.39,22677200.0,2.878,2.878,2.8527,2.8527,22677200.0
2008-12-12 09:30:00,3.31,3.38,3.3,3.36,28907200.0,2.7854,2.8443,2.777,2.8275,28907200.0
2008-12-12 09:35:00,3.36,3.4,3.35,3.4,23788800.0,2.8275,2.8611,2.819,2.8611,23788800.0
2008-12-12 09:40:00,3.4,3.41,3.37,3.39,20283200.0,2.8611,2.8695,2.8359,2.8527,20283200.0
2008-12-12 09:45:00,3.39,3.41,3.37,3.38,14985600.0,2.8527,2.8695,2.8359,2.8443,14985600.0
2008-12-12 09:50:00,3.38,3.42,3.38,3.4,18429600.0,2.8443,2.878,2.8443,2.8611,18429600.0
2008-12-12 09:55:00,3.39,3.42,3.38,3.41,16416400.0,2.8527,2.878,2.8443,2.8695,16416400.0
2008-12-12 10:00:00,3.41,3.45,3.41,3.45,19700800.0,2.8695,2.9032,2.8695,2.9032,19700800.0
2008-12-12 10:05:00,3.45,3.46,3.43,3.43,19546800.0,2.9032,2.9116,2.8864,2.8864,19546800.0
2008-12-12 10:10:00,3.43,3.44,3.43,3.44,16861600.0,2.8864,2.8948,2.8864,2.8948,16861600.0
2008-12-12 10:15:00,3.44,3.44,3.41,3.41,16189600.0,2.8948,2.8948,2.8695,2.8695,16189600.0
2008-12-12 10:20:00,3.41,3.43,3.41,3.42,11060000.0,2.8695,2.8864,2.8695,2.878,11060000.0
2008-12-12 10:25:00,3.42,3.44,3.42,3.44,8444800.0,2.878,2.8948,2.878,2.8948,8444800.0
2008-12-12 10:30:00,3.44,3.44,3.42,3.42,11202800.0,2.8948,2.8948,2.878,2.878,11202800.0
2008-12-12 10:35:00,3.42,3.43,3.41,3.43,10068800.0,2.878,2.8864,2.8695,2.8864,10068800.0
2008-12-12 10:40:00,3.43,3.44,3.42,3.44,9606800.0,2.8864,2.8948,2.878,2.8948,9606800.0
2008-12-12 10:45:00,3.44,3.45,3.43,3.44,10250800.0,2.8948,2.9032,2.8864,2.8948,10250800.0
2008-12-12 10:50:00,3.44,3.46,3.44,3.46,12157600.0,2.8948,2.9116,2.8948,2.9116,12157600.0
2008-12-12 10:55:00,3.46,3.48,3.46,3.47,19359200.0,2.9116,2.9284,2.9116,2.92,19359200.0
2008-12-12 11:00:00,3.47,3.47,3.46,3.47,12241600.0,2.92,2.92,2.9116,2.92,12241600.0
2008-12-12 11:05:00,3.47,3.49,3.47,3.49,13630400.0,2.92,2.9369,2.92,2.9369,13630400.0
2008-12-12 11:10:00,3.49,3.49,3.46,3.46,12714800.0,2.9369,2.9369,2.9116,2.9116,12714800.0
2008-12-12 11:15:00,3.47,3.47,3.45,3.45,9298800.0,2.92,2.92,2.9032,2.9032,9298800.0
2008-12-12 11:20:00,3.45,3.46,3.44,3.44,9825200.0,2.9032,2.9116,2.8948,2.8948,9825200.0
2008-12-12 11:25:00,3.44,3.46,3.44,3.45,10553200.0,2.8948,2.9116,2.8948,2.9032,10553200.0
2008-12-12 11:30:00,3.45,3.45,3.44,3.45,8811600.0,2.9032,2.9032,2.8948,2.9032,8811600.0
2008-12-12 11:35:00,3.45,3.46,3.44,3.44,6650000.0,2.9032,2.9116,2.8948,2.8948,6650000.0
2008-12-12 11:40:00,3.44,3.44,3.43,3.43,10057600.0,2.8948,2.8948,2.8864,2.8864,10057600.0
2008-12-12 11:45:00,3.43,3.44,3.43,3.44,6846000.0,2.8864,2.8948,2.8864,2.8948,6846000.0
2008-12-12 11:50:00,3.44,3.45,3.43,3.45,7145600.0,2.8948,2.9032,2.8864,2.9032,7145600.0
2008-12-12 11:55:00,3.45,3.45,3.44,3.45,4684400.0,2.9032,2.9032,2.8948,2.9032,4684400.0
2008-12-12 12:00:00,3.45,3.46,3.45,3.46,8276800.0,2.9032,2.9116,2.9032,2.9116,8276800.0
2008-12-12 12:05:00,3.46,3.47,3.45,3.45,7386400.0,2.9116,2.92,2.9032,2.9032,7386400.0
2008-12-12 12:10:00,3.45,3.46,3.44,3.44,6767600.0,2.9032,2.9116,2.8948,2.8948,6767600.0
2008-12-12 12:15:00,3.44,3.44,3.43,3.44,8288000.0,2.8948,2.8948,2.8864,2.8948,8288000.0
2008-12-12 12:20:00,3.44,3.45,3.43,3.44,6818000.0,2.8948,2.9032,2.8864,2.8948,6818000.0
2008-12-12 12:25:00,3.44,3.45,3.43,3.44,5507600.0,2.8948,2.9032,2.8864,2.8948,5507600.0
2008-12-12 12:30:00,3.44,3.46,3.44,3.46,6571600.0,2.8948,2.9116,2.8948,2.9116,6571600.0
2008-12-12 12:35:00,3.45,3.46,3.45,3.46,9416400.0,2.9032,2.9116,2.9032,2.9116,9416400.0
2008-12-12 12:40:00,3.46,3.48,3.46,3.46,12062400.0,2.9116,2.9284,2.9116,2.9116,12062400.0
2008-12-12 12:45:00,3.47,3.48,3.46,3.47,8125600.0,2.92,2.9284,2.9116,2.92,8125600.0
2008-12-12 12:50:00,3.47,3.5,3.46,3.49,13188000.0,2.92,2.9453,2.9116,2.9369,13188000.0
2008-12-12 12:55:00,3.49,3.51,3.49,3.51,18474400.0,2.9369,2.9537,2.9369,2.9537,18474400.0
2008-12-12 13:00:00,3.51,3.52,3.5,3.51,18200000.0,2.9537,2.9621,2.9453,2.9537,18200000.0
2008-12-12 13:05:00,3.51,3.51,3.5,3.51,12037200.0,2.9537,2.9537,2.9453,2.9537,12037200.0
2008-12-12 13:10:00,3.51,3.52,3.5,3.5,14574000.0,2.9537,2.9621,2.9453,2.9453,14574000.0
2008-12-12 13:15:00,3.5,3.51,3.5,3.5,9550800.0,2.9453,2.9537,2.9453,2.9453,9550800.0
2008-12-12 13:20:00,3.5,3.51,3.49,3.51,7613200.0,2.9453,2.9537,2.9369,2.9537,7613200.0
2008-12-12 13:25:00,3.51,3.51,3.48,3.49,13484800.0,2.9537,2.9537,2.9284,2.9369,13484800.0
2008-12-12 13:30:00,3.49,3.5,3.48,3.48,8240400.0,2.9369,2.9453,2.9284,2.9284,8240400.0
2008-12-12 13:35:00,3.48,3.49,3.48,3.48,11860800.0,2.9284,2.9369,2.9284,2.9284,11860800.0
2008-12-12 13:40:00,3.48,3.48,3.47,3.47,10976000.0,2.9284,2.9284,2.92,2.92,10976000.0
2008-12-12 13:45:00,3.47,3.48,3.47,3.47,9492000.0,2.92,2.9284,2.92,2.92,9492000.0
2008-12-12 13:50:00,3.47,3.48,3.47,3.48,9088800.0,2.92,2.9284,2.92,2.9284,9088800.0
2008-12-12 13:55:00,3.48,3.5,3.48,3.49,6916000.0,2.9284,2.9453,2.9284,2.9369,6916000.0
2008-12-12 14:00:00,3.49,3.51,3.49,3.51,11793600.0,2.9369,2.9537,2.9369,2.9537,11793600.0
2008-12-12 14:05:00,3.51,3.52,3.5,3.51,14162400.0,2.9537,2.9621,2.9453,2.9537,14162400.0
2008-12-12 14:10:00,3.51,3.52,3.5,3.5,14341600.0,2.9537,2.9621,2.9453,2.9453,14341600.0
2008-12-12 14:15:00,3.5,3.52,3.49,3.49,12241600.0,2.9453,2.9621,2.9369,2.9369,12241600.0
2008-12-12 14:20:00,3.49,3.5,3.48,3.49,15612800.0,2.9369,2.9453,2.9284,2.9369,15612800.0
2008-12-12 14:25:00,3.49,3.5,3.48,3.49,10222800.0,2.9369,2.9453,2.9284,2.9369,10222800.0
2008-12-12 14:30:00,3.49,3.49,3.46,3.47,12773600.0,2.9369,2.9369,2.9116,2.92,12773600.0
2008-12-12 14:35:00,3.47,3.5,3.47,3.5,16024400.0,2.92,2.9453,2.92,2.9453,16024400.0
2008-12-12 14:40:00,3.5,3.52,3.49,3.51,13865600.0,2.9453,2.9621,2.9369,2.9537,13865600.0
2008-12-12 14:45:00,3.51,3.52,3.5,3.51,17774400.0,2.9537,2.9621,2.9453,2.9537,17774400.0
2008-12-12 14:50:00,3.51,3.53,3.5,3.5,18636800.0,2.9537,2.9705,2.9453,2.9453,18636800.0
2008-12-12 14:55:00,3.5,3.52,3.49,3.51,15498000.0,2.9453,2.9621,2.9369,2.9537,15498000.0
2008-12-12 15:00:00,3.51,3.54,3.51,3.52,17186400.0,2.9537,2.9789,2.9537,2.9621,17186400.0
2008-12-12 15:05:00,3.52,3.53,3.51,3.51,14890400.0,2.9621,2.9705,2.9537,2.9537,14890400.0
2008-12-12 15:10:00,3.51,3.52,3.5,3.51,15069600.0,2.9537,2.9621,2.9453,2.9537,15069600.0
2008-12-12 15:15:00,3.51,3.52,3.49,3.49,14574000.0,2.9537,2.9621,2.9369,2.9369,14574000.0
2008-12-12 15:20:00,3.49,3.51,3.49,3.51,14736400.0,2.9369,2.9537,2.9369,2.9537,14736400.0
2008-12-12 15:25:00,3.5,3.51,3.49,3.51,12580400.0,2.9453,2.9537,2.9369,2.9537,12580400.0
2008-12-12 15:30:00,3.51,3.51,3.49,3.5,10136000.0,2.9537,2.9537,2.9369,2.9453,10136000.0
2008-12-12 15:35:00,3.5,3.51,3.49,3.51,15545600.0,2.9453,2.9537,2.9369,2.9537,15545600.0
2008-12-12 15:40:00,3.51,3.52,3.51,3.51,16595600.0,2.9537,2.9621,2.9537,2.9537,16595600.0
2008-12-12 15:45:00,3.51,3.52,3.49,3.5,16200800.0,2.9537,2.9621,2.9369,2.9453,16200800.0
2008-12-12 15:50:00,3.5,3.51,3.49,3.5,16573200.0,2.9453,2.9537,2.9369,2.9453,16573200.0
2008-12-12 15:55:00,3.5,3.52,3.49,3.51,21761600.0,2.9453,2.9621,2.9369,2.9537,21761600.0
2008-12-15 09:30:00,3.43,3.44,3.41,3.41,26712000.0,2.8864,2.8948,2.8695,2.8695,26712000.0
2008-12-15 09:35:00,3.41,3.42,3.39,3.4,29131200.0,2.8695,2.878,2.8527,2.8611,29131200.0
2008-12-15 09:40:00,3.39,3.41,3.39,3.4,19950000.0,2.8527,2.8695,2.8527,2.8611,19950000.0
2008-12-15 09:45:00,3.4,3.41,3.39,3.4,15506400.0,2.8611,2.8695,2.8527,2.8611,15506400.0
2008-12-15 09:50:00,3.4,3.4,3.38,3.39,17102400.0,2.8611,2.8611,2.8443,2.8527,17102400.0
2008-12-15 09:55:00,3.39,3.4,3.38,3.38,12924800.0,2.8527,2.8611,2.8443,2.8443,12924800.0
2008-12-15 10:00:00,3.38,3.38,3.36,3.36,16486400.0,2.8443,2.8443,2.8275,2.8275,16486400.0
2008-12-15 10:05:00,3.36,3.37,3.36,3.37,13874000.0,2.8275,2.8359,2.8275,2.8359,13874000.0
2008-12-15 10:10:00,3.36,3.38,3.36,3.36,10147200.0,2.8275,2.8443,2.8275,2.8275,10147200.0
2008-12-15 10:15:00,3.36,3.36,3.34,3.35,15674400.0,2.8275,2.8275,2.8106,2.819,15674400.0
2008-12-15 10:20:00,3.35,3.35,3.33,3.33,15674400.0,2.819,2.819,2.8022,2.8022,15674400.0
2008-12-15 10:25:00,3.33,3.35,3.33,3.34,13703200.0,2.8022,2.819,2.8022,2.8106,13703200.0
2008-12-15 10:30:00,3.34,3.36,3.34,3.35,13400800.0,2.8106,2.8275,2.8106,2.819,13400800.0
2008-12-15 10:35:00,3.35,3.36,3.35,3.36,12577600.0,2.819,2.8275,2.819,2.8275,12577600.0
2008-12-15 10:40:00,3.36,3.37,3.35,3.36,8887200.0,2.8275,2.8359,2.819,2.8275,8887200.0
2008-12-15 10:45:00,3.36,3.36,3.34,3.34,9962400.0,2.8275,2.8275,2.8106,2.8106,9962400.0
2008-12-15 10:50:00,3.34,3.35,3.34,3.34,7739200.0,2.8106,2.819,2.8106,2.8106,7739200.0
2008-12-15 10:55:00,3.34,3.34,3.34,3.34,8285200.0,2.8106,2.8106,2.8106,2.8106,8285200.0
2008-12-15 11:00:00,3.34,3.36,3.33,3.36,8509200.0,2.8106,2.8275,2.8022,2.8275,8509200.0
2008-12-15 11:05:00,3.36,3.37,3.35,3.37,14294000.0,2.8275,2.8359,2.819,2.8359,14294000.0
2008-12-15 11:10:00,3.37,3.38,3.36,3.38,13899200.0,2.8359,2.8443,2.8275,2.8443,13899200.0
2008-12-15 11:15:00,3.38,3.38,3.36,3.36,9942800.0,2.8443,2.8443,2.8275,2.8275,9942800.0
2008-12-15 11:20:00,3.37,3.38,3.36,3.38,10869600.0,2.8359,2.8443,2.8275,2.8443,10869600.0
2008-12-15 11:25:00,3.37,3.38,3.37,3.38,6560400.0,2.8359,2.8443,2.8359,2.8443,6560400.0
2008-12-15 11:30:00,3.38,3.38,3.37,3.37,7599200.0,2.8443,2.8443,2.8359,2.8359,7599200.0
2008-12-15 11:35:00,3.37,3.38,3.37,3.38,7196000.0,2.8359,2.8443,2.8359,2.8443,7196000.0
2008-12-15 11:40:00,3.38,3.38,3.36,3.37,8106000.0,2.8443,2.8443,2.8275,2.8359,8106000.0
2008-12-15 11:45:00,3.37,3.38,3.37,3.38,8293600.0,2.8359,2.8443,2.8359,2.8443,8293600.0
2008-12-15 11:50:00,3.38,3.38,3.37,3.37,9612400.0,2.8443,2.8443,2.8359,2.8359,9612400.0
2008-12-15 11:55:00,3.37,3.37,3.36,3.37,4600400.0,2.8359,2.8359,2.8275,2.8359,4600400.0
2008-12-15 12:00:00,3.37,3.37,3.36,3.36,6806800.0,2.8359,2.8359,2.8275,2.8275,6806800.0
2008-12-15 12:05:00,3.36,3.37,3.36,3.37,5639200.0,2.8275,2.8359,2.8275,2.8359,5639200.0
2008-12-15 12:10:00,3.37,3.37,3.36,3.36,6305600.0,2.8359,2.8359,2.8275,2.8275,6305600.0
2008-12-15 12:15:00,3.36,3.37,3.36,3.37,4995200.0,2.8275,2.8359,2.8275,2.8359,4995200.0
2008-12-15 12:20:00,3.37,3.38,3.37,3.37,6700400.0,2.8359,2.8443,2.8359,2.8359,6700400.0
2008-12-15 12:25:00,3.37,3.38,3.37,3.37,4771200.0,2.8359,2.8443,2.8359,2.8359,4771200.0
2008-12-15 12:30:00,3.37,3.37,3.36,3.36,8472800.0,2.8359,2.8359,2.8275,2.8275,8472800.0
2008-12-15 12:35:00,3.36,3.36,3.34,3.35,8906800.0,2.8275,2.8275,2.8106,2.819,8906800.0
2008-12-15 12:40:00,3.35,3.35,3.34,3.34,8486800.0,2.819,2.819,2.8106,2.8106,8486800.0
2008-12-15 12:45:00,3.34,3.34,3.33,3.34,7742000.0,2.8106,2.8106,2.8022,2.8106,7742000.0
2008-12-15 12:50:00,3.33,3.34,3.33,3.34,6157200.0,2.8022,2.8106,2.8022,2.8106,6157200.0
2008-12-15 12:55:00,3.34,3.35,3.34,3.35,8181600.0,2.8106,2.819,2.8106,2.819,8181600.0
2008-12-15 13:00:00,3.35,3.35,3.34,3.34,8156400.0,2.819,2.819,2.8106,2.8106,8156400.0
2008-12-15 13:05:00,3.34,3.34,3.32,3.32,19014800.0,2.8106,2.8106,2.7938,2.7938,19014800.0
2008-12-15 13:10:00,3.32,3.33,3.32,3.33,5667200.0,2.7938,2.8022,2.7938,2.8022,5667200.0
2008-12-15 13:15:00,3.33,3.33,3.33,3.33,3864000.0,2.8022,2.8022,2.8022,2.8022,3864000.0
2008-12-15 13:20:00,3.33,3.34,3.33,3.34,6235600.0,2.8022,2.8106,2.8022,2.8106,6235600.0
2008-12-15 13:25:00,3.34,3.35,3.34,3.34,8075200.0,2.8106,2.819,2.8106,2.8106,8075200.0
2008-12-15 13:30:00,3.34,3.35,3.34,3.35,5468400.0,2.8106,2.819,2.8106,2.819,5468400.0
2008-12-15 13:35:00,3.35,3.35,3.33,3.33,8285200.0,2.819,2.819,2.8022,2.8022,8285200.0
2008-12-15 13:40:00,3.33,3.34,3.33,3.34,7005600.0,2.8022,2.8106,2.8022,2.8106,7005600.0
2008-12-15 13:45:00,3.34,3.35,3.33,3.34,8912400.0,2.8106,2.819,2.8022,2.8106,8912400.0
2008-12-15 13:50:00,3.34,3.34,3.33,3.34,6311200.0,2.8106,2.8106,2.8022,2.8106,6311200.0
2008-12-15 13:55:00,3.34,3.34,3.33,3.34,6487600.0,2.8106,2.8106,2.8022,2.8106,6487600.0
2008-12-15 14:00:00,3.34,3.36,3.34,3.35,10354400.0,2.8106,2.8275,2.8106,2.819,10354400.0
2008-12-15 14:05:00,3.35,3.36,3.35,3.35,4471600.0,2.819,2.8275,2.819,2.819,4471600.0
2008-12-15 14:10:00,3.35,3.36,3.34,3.34,7840000.0,2.819,2.8275,2.8106,2.8106,7840000.0
2008-12-15 14:15:00,3.34,3.36,3.34,3.35,6375600.0,2.8106,2.8275,2.8106,2.819,6375600.0
2008-12-15 14:20:00,3.35,3.36,3.35,3.35,8990800.0,2.819,2.8275,2.819,2.819,8990800.0
2008-12-15 14:25:00,3.35,3.36,3.34,3.34,8383200.0,2.819,2.8275,2.8106,2.8106,8383200.0
2008-12-15 14:30:00,3.34,3.35,3.34,3.35,6120800.0,2.8106,2.819,2.8106,2.819,6120800.0
2008-12-15 14:35:00,3.35,3.35,3.34,3.35,8276800.0,2.819,2.819,2.8106,2.819,8276800.0
2008-12-15 14:40:00,3.35,3.36,3.34,3.34,8657600.0,2.819,2.8275,2.8106,2.8106,8657600.0
2008-12-15 14:45:00,3.34,3.35,3.34,3.34,7893200.0,2.8106,2.819,2.8106,2.8106,7893200.0
2008-12-15 14:50:00,3.34,3.35,3.34,3.34,6459600.0,2.8106,2.819,2.8106,2.8106,6459600.0
2008-12-15 14:55:00,3.34,3.35,3.34,3.34,5392800.0,2.8106,2.819,2.8106,2.8106,5392800.0
2008-12-15 15:00:00,3.34,3.35,3.34,3.35,7534800.0,2.8106,2.819,2.8106,2.819,7534800.0
2008-12-15 15:05:00,3.35,3.36,3.34,3.35,11986800.0,2.819,2.8275,2.8106,2.819,11986800.0
2008-12-15 15:10:00,3.35,3.35,3.33,3.33,16522800.0,2.819,2.819,2.8022,2.8022,16522800.0
2008-12-15 15:15:00,3.33,3.34,3.33,3.33,11186000.0,2.8022,2.8106,2.8022,2.8022,11186000.0
2008-12-15 15:20:00,3.33,3.34,3.32,3.33,10796800.0,2.8022,2.8106,2.7938,2.8022,10796800.0
2008-12-15 15:25:00,3.33,3.34,3.33,3.34,9240000.0,2.8022,2.8106,2.8022,2.8106,9240000.0
2008-12-15 15:30:00,3.34,3.34,3.33,3.34,10332000.0,2.8106,2.8106,2.8022,2.8106,10332000.0
2008-12-15 15:35:00,3.34,3.36,3.34,3.35,26454400.0,2.8106,2.8275,2.8106,2.819,26454400.0
2008-12-15 15:40:00,3.35,3.38,3.35,3.37,25144000.0,2.819,2.8443,2.819,2.8359,25144000.0
2008-12-15 15:45:00,3.37,3.38,3.36,3.37,23170000.0,2.8359,2.8443,2.8275,2.8359,23170000.0
2008-12-15 15:50:00,3.37,3.37,3.36,3.36,23002000.0,2.8359,2.8359,2.8275,2.8275,23002000.0
2008-12-15 15:55:00,3.36,3.39,3.36,3.39,28663600.0,2.8275,2.8527,2.8275,2.8527,28663600.0
2008-12-16 09:30:00,3.36,3.37,3.33,3.34,27714400.0,2.8275,2.8359,2.8022,2.8106,27714400.0
2008-12-16 09:35:00,3.34,3.35,3.32,3.33,27112400.0,2.8106,2.819,2.7938,2.8022,27112400.0
2008-12-16 09:40:00,3.33,3.37,3.31,3.36,33644800.0,2.8022,2.8359,2.7854,2.8275,33644800.0
2008-12-16 09:45:00,3.36,3.37,3.34,3.34,20325200.0,2.8275,2.8359,2.8106,2.8106,20325200.0
2008-12-16 09:50:00,3.34,3.36,3.34,3.36,19000800.0,2.8106,2.8275,2.8106,2.8275,19000800.0
2008-12-16 09:55:00,3.36,3.37,3.36,3.37,17872400.0,2.8275,2.8359,2.8275,2.8359,17872400.0
2008-12-16 10:00:00,3.37,3.37,3.35,3.36,15304800.0,2.8359,2.8359,2.819,2.8275,15304800.0
2008-12-16 10:05:00,3.36,3.37,3.35,3.36,12054000.0,2.8275,2.8359,2.819,2.8275,12054000.0
2008-12-16 10:10:00,3.36,3.36,3.35,3.35,13818000.0,2.8275,2.8275,2.819,2.819,13818000.0
2008-12-16 10:15:00,3.35,3.35,3.33,3.33,16718800.0,2.819,2.819,2.8022,2.8022,16718800.0
2008-12-16 10:20:00,3.33,3.34,3.32,3.33,11253200.0,2.8022,2.8106,2.7938,2.8022,11253200.0
2008-12-16 10:25:00,3.34,3.34,3.32,3.34,11944800.0,2.8106,2.8106,2.7938,2.8106,11944800.0
2008-12-16 10:30:00,3.34,3.34,3.33,3.34,7044800.0,2.8106,2.8106,2.8022,2.8106,7044800.0
2008-12-16 10:35:00,3.34,3.34,3.32,3.32,10038000.0,2.8106,2.8106,2.7938,2.7938,10038000.0
2008-12-16 10:40:00,3.32,3.33,3.32,3.33,7915600.0,2.7938,2.8022,2.7938,2.8022,7915600.0
2008-12-16 10:45:00,3.33,3.34,3.32,3.34,13781600.0,2.8022,2.8106,2.7938,2.8106,13781600.0
2008-12-16 10:50:00,3.34,3.35,3.34,3.35,11146800.0,2.8106,2.819,2.8106,2.819,11146800.0
2008-12-16 10:55:00,3.35,3.36,3.34,3.35,8167600.0,2.819,2.8275,2.8106,2.819,8167600.0
2008-12-16 11:00:00,3.35,3.35,3.34,3.35,6966400.0,2.819,2.819,2.8106,2.819,6966400.0
2008-12-16 11:05:00,3.35,3.36,3.35,3.35,9962400.0,2.819,2.8275,2.819,2.819,9962400.0
2008-12-16 11:10:00,3.35,3.36,3.35,3.35,3735200.0,2.819,2.8275,2.819,2.819,3735200.0
2008-12-16 11:15:00,3.35,3.35,3.35,3.35,4695600.0,2.819,2.819,2.819,2.819,4695600.0
2008-12-16 11:20:00,3.35,3.36,3.35,3.35,4082400.0,2.819,2.8275,2.819,2.819,4082400.0
2008-12-16 11:25:00,3.35,3.36,3.35,3.36,3404800.0,2.819,2.8275,2.819,2.8275,3404800.0
2008-12-16 11:30:00,3.36,3.36,3.36,3.36,8822800.0,2.8275,2.8275,2.8275,2.8275,8822800.0
2008-12-16 11:35:00,3.36,3.38,3.36,3.37,14305200.0,2.8275,2.8443,2.8275,2.8359,14305200.0
2008-12-16 11:40:00,3.38,3.38,3.37,3.37,6031200.0,2.8443,2.8443,2.8359,2.8359,6031200.0
2008-12-16 11:45:00,3.37,3.39,3.37,3.39,10150000.0,2.8359,2.8527,2.8359,2.8527,10150000.0
2008-12-16 11:50:00,3.38,3.39,3.38,3.38,8803200.0,2.8443,2.8527,2.8443,2.8443,8803200.0
2008-12-16 11:55:00,3.38,3.39,3.38,3.38,6014400.0,2.8443,2.8527,2.8443,2.8443,6014400.0
2008-12-16 12:00:00,3.38,3.38,3.38,3.38,5196800.0,2.8443,2.8443,2.8443,2.8443,5196800.0
2008-12-16 12:05:00,3.38,3.38,3.38,3.38,3855600.0,2.8443,2.8443,2.8443,2.8443,3855600.0
2008-12-16 12:10:00,3.38,3.38,3.38,3.38,5048400.0,2.8443,2.8443,2.8443,2.8443,5048400.0
2008-12-16 12:15:00,3.38,3.39,3.38,3.39,5362000.0,2.8443,2.8527,2.8443,2.8527,5362000.0
2008-12-16 12:20:00,3.39,3.39,3.38,3.38,4970000.0,2.8527,2.8527,2.8443,2.8443,4970000.0
2008-12-16 12:25:00,3.38,3.39,3.38,3.38,4664800.0,2.8443,2.8527,2.8443,2.8443,4664800.0
2008-12-16 12:30:00,3.38,3.38,3.37,3.38,6434400.0,2.8443,2.8443,2.8359,2.8443,6434400.0
2008-12-16 12:35:00,3.38,3.39,3.38,3.39,10838800.0,2.8443,2.8527,2.8443,2.8527,10838800.0
2008-12-16 12:40:00,3.39,3.4,3.39,3.4,8341200.0,2.8527,2.8611,2.8527,2.8611,8341200.0
2008-12-16 12:45:00,3.4,3.4,3.39,3.4,5527200.0,2.8611,2.8611,2.8527,2.8611,5527200.0
2008-12-16 12:50:00,3.4,3.4,3.38,3.39,7848400.0,2.8611,2.8611,2.8443,2.8527,7848400.0
2008-12-16 12:55:00,3.39,3.39,3.38,3.38,5860400.0,2.8527,2.8527,2.8443,2.8443,5860400.0
2008-12-16 13:00:00,3.38,3.39,3.37,3.38,7562800.0,2.8443,2.8527,2.8359,2.8443,7562800.0
2008-12-16 13:05:00,3.38,3.38,3.37,3.38,5124000.0,2.8443,2.8443,2.8359,2.8443,5124000.0
2008-12-16 13:10:00,3.38,3.39,3.38,3.38,6064800.0,2.8443,2.8527,2.8443,2.8443,6064800.0
2008-12-16 13:15:00,3.38,3.38,3.38,3.38,6157200.0,2.8443,2.8443,2.8443,2.8443,6157200.0
2008-12-16 13:20:00,3.38,3.38,3.38,3.38,3614800.0,2.8443,2.8443,2.8443,2.8443,3614800.0
2008-12-16 13:25:00,3.38,3.39,3.38,3.39,3614800.0,2.8443,2.8527,2.8443,2.8527,3614800.0
2008-12-16 13:30:00,3.39,3.39,3.38,3.39,4289600.0,2.8527,2.8527,2.8443,2.8527,4289600.0
2008-12-16 13:35:00,3.39,3.39,3.38,3.39,3956400.0,2.8527,2.8527,2.8443,2.8527,3956400.0
2008-12-16 13:40:00,3.39,3.39,3.38,3.38,5040000.0,2.8527,2.8527,2.8443,2.8443,5040000.0
2008-12-16 13:45:00,3.38,3.39,3.38,3.38,4228000.0,2.8443,2.8527,2.8443,2.8443,4228000.0
2008-12-16 13:50:00,3.38,3.38,3.38,3.38,3460800.0,2.8443,2.8443,2.8443,2.8443,3460800.0
2008-12-16 13:55:00,3.38,3.39,3.38,3.38,3486000.0,2.8443,2.8527,2.8443,2.8443,3486000.0
2008-12-16 14:00:00,3.38,3.38,3.38,3.38,2699200.0,2.8443,2.8443,2.8443,2.8443,2699200.0
2008-12-16 14:05:00,3.38,3.38,3.38,3.38,3959200.0,2.8443,2.8443,2.8443,2.8443,3959200.0
2008-12-16 14:10:00,3.38,3.38,3.36,3.37,6792800.0,2.8443,2.8443,2.8275,2.8359,6792800.0
2008-12-16 14:15:00,3.37,3.38,3.37,3.37,2772000.0,2.8359,2.8443,2.8359,2.8359,2772000.0
2008-12-16 14:20:00,3.37,3.41,3.37,3.39,19188400.0,2.8359,2.8695,2.8359,2.8527,19188400.0
2008-12-16 14:25:00,3.39,3.4,3.38,3.4,10858400.0,2.8527,2.8611,2.8443,2.8611,10858400.0
2008-12-16 14:30:00,3.4,3.43,3.39,3.43,27834800.0,2.8611,2.8864,2.8527,2.8864,27834800.0
2008-12-16 14:35:00,3.43,3.45,3.42,3.44,23993200.0,2.8864,2.9032,2.878,2.8948,23993200.0
2008-12-16 14:40:00,3.44,3.44,3.42,3.43,18130000.0,2.8948,2.8948,2.878,2.8864,18130000.0
2008-12-16 14:45:00,3.43,3.43,3.4,3.4,22394400.0,2.8864,2.8864,2.8611,2.8611,22394400.0
2008-12-16 14:50:00,3.4,3.41,3.39,3.41,23256800.0,2.8611,2.8695,2.8527,2.8695,23256800.0
2008-12-16 14:55:00,3.4,3.41,3.39,3.4,14730800.0,2.8611,2.8695,2.8527,2.8611,14730800.0
2008-12-16 15:00:00,3.4,3.41,3.39,3.39,16122400.0,2.8611,2.8695,2.8527,2.8527,16122400.0
2008-12-16 15:05:00,3.39,3.42,3.39,3.41,18130000.0,2.8527,2.878,2.8527,2.8695,18130000.0
2008-12-16 15:10:00,3.41,3.42,3.41,3.41,21156800.0,2.8695,2.878,2.8695,2.8695,21156800.0
2008-12-16 15:15:00,3.41,3.43,3.41,3.41,22103200.0,2.8695,2.8864,2.8695,2.8695,22103200.0
2008-12-16 15:20:00,3.41,3.42,3.41,3.42,21257600.0,2.8695,2.878,2.8695,2.878,21257600.0
2008-12-16 15:25:00,3.42,3.42,3.4,3.4,16934400.0,2.878,2.878,2.8611,2.8611,16934400.0
2008-12-16 15:30:00,3.4,3.41,3.38,3.39,17864000.0,2.8611,2.8695,2.8443,2.8527,17864000.0
2008-12-16 15:35:00,3.39,3.39,3.38,3.39,18222400.0,2.8527,2.8527,2.8443,2.8527,18222400.0
2008-12-16 15:40:00,3.39,3.39,3.38,3.39,17477600.0,2.8527,2.8527,2.8443,2.8527,17477600.0
2008-12-16 15:45:00,3.39,3.4,3.36,3.37,27529600.0,2.8527,2.8611,2.8275,2.8359,27529600.0
2008-12-16 15:50:00,3.37,3.39,3.37,3.38,24906000.0,2.8359,2.8527,2.8359,2.8443,24906000.0
2008-12-16 15:55:00,3.37,3.41,3.37,3.39,23024400.0,2.8359,2.8695,2.8359,2.8527,23024400.0
2008-12-17 09:30:00,3.25,3.25,3.22,3.22,50778000.0,2.7349,2.7349,2.7097,2.7097,50778000.0
2008-12-17 09:35:00,3.22,3.23,3.2,3.2,59222800.0,2.7097,2.7181,2.6928,2.6928,59222800.0
2008-12-17 09:40:00,3.2,3.21,3.19,3.21,40731600.0,2.6928,2.7012,2.6844,2.7012,40731600.0
2008-12-17 09:45:00,3.21,3.23,3.2,3.23,32645200.0,2.7012,2.7181,2.6928,2.7181,32645200.0
2008-12-17 09:50:00,3.23,3.24,3.21,3.21,26807200.0,2.7181,2.7265,2.7012,2.7012,26807200.0
2008-12-17 09:55:00,3.21,3.22,3.2,3.21,24214400.0,2.7012,2.7097,2.6928,2.7012,24214400.0
2008-12-17 10:00:00,3.21,3.22,3.19,3.19,24592400.0,2.7012,2.7097,2.6844,2.6844,24592400.0
2008-12-17 10:05:00,3.19,3.19,3.16,3.16,40166000.0,2.6844,2.6844,2.6592,2.6592,40166000.0
2008-12-17 10:10:00,3.16,3.16,3.14,3.15,30741200.0,2.6592,2.6592,2.6423,2.6507,30741200.0
2008-12-17 10:15:00,3.15,3.17,3.15,3.16,25656400.0,2.6507,2.6676,2.6507,2.6592,25656400.0
2008-12-17 10:20:00,3.16,3.18,3.16,3.18,25597600.0,2.6592,2.676,2.6592,2.676,25597600.0
2008-12-17 10:25:00,3.18,3.19,3.18,3.18,21338800.0,2.676,2.6844,2.676,2.676,21338800.0
2008-12-17 10:30:00,3.18,3.19,3.17,3.18,15240400.0,2.676,2.6844,2.6676,2.676,15240400.0
2008-12-17 10:35:00,3.18,3.18,3.17,3.18,11547200.0,2.676,2.676,2.6676,2.676,11547200.0
2008-12-17 10:40:00,3.18,3.2,3.17,3.2,17217200.0,2.676,2.6928,2.6676,2.6928,17217200.0
2008-12-17 10:45:00,3.2,3.2,3.19,3.19,22061200.0,2.6928,2.6928,2.6844,2.6844,22061200.0
2008-12-17 10:50:00,3.19,3.19,3.18,3.18,9987600.0,2.6844,2.6844,2.676,2.676,9987600.0
2008-12-17 10:55:00,3.18,3.19,3.17,3.18,12815600.0,2.676,2.6844,2.6676,2.676,12815600.0
2008-12-17 11:00:00,3.18,3.18,3.16,3.16,16923200.0,2.676,2.676,2.6592,2.6592,16923200.0
2008-12-17 11:05:00,3.17,3.17,3.15,3.15,21053200.0,2.6676,2.6676,2.6507,2.6507,21053200.0
2008-12-17 11:10:00,3.16,3.17,3.15,3.17,16408000.0,2.6592,2.6676,2.6507,2.6676,16408000.0
2008-12-17 11:15:00,3.17,3.18,3.17,3.17,14246400.0,2.6676,2.676,2.6676,2.6676,14246400.0
2008-12-17 11:20:00,3.17,3.19,3.17,3.17,10309600.0,2.6676,2.6844,2.6676,2.6676,10309600.0
2008-12-17 11:25:00,3.17,3.17,3.16,3.16,8890000.0,2.6676,2.6676,2.6592,2.6592,8890000.0
2008-12-17 11:30:00,3.16,3.18,3.16,3.17,12384400.0,2.6592,2.676,2.6592,2.6676,12384400.0
2008-12-17 11:35:00,3.17,3.17,3.16,3.17,8276800.0,2.6676,2.6676,2.6592,2.6676,8276800.0
2008-12-17 11:40:00,3.17,3.19,3.17,3.19,10032400.0,2.6676,2.6844,2.6676,2.6844,10032400.0
2008-12-17 11:45:00,3.19,3.19,3.18,3.18,8682800.0,2.6844,2.6844,2.676,2.676,8682800.0
2008-12-17 11:50:00,3.18,3.19,3.17,3.17,9024400.0,2.676,2.6844,2.6676,2.6676,9024400.0
2008-12-17 11:55:00,3.17,3.18,3.17,3.17,9307200.0,2.6676,2.676,2.6676,2.6676,9307200.0
2008-12-17 12:00:00,3.17,3.17,3.17,3.17,8419600.0,2.6676,2.6676,2.6676,2.6676,8419600.0
2008-12-17 12:05:00,3.17,3.17,3.16,3.16,13792800.0,2.6676,2.6676,2.6592,2.6592,13792800.0
2008-12-17 12:10:00,3.16,3.19,3.16,3.19,23912000.0,2.6592,2.6844,2.6592,2.6844,23912000.0
2008-12-17 12:15:00,3.19,3.19,3.19,3.19,10945200.0,2.6844,2.6844,2.6844,2.6844,10945200.0
2008-12-17 12:20:00,3.19,3.19,3.18,3.18,13258000.0,2.6844,2.6844,2.676,2.676,13258000.0
2008-12-17 12:25:00,3.18,3.19,3.17,3.18,6865600.0,2.676,2.6844,2.6676,2.676,6865600.0
2008-12-17 12:30:00,3.18,3.18,3.17,3.18,6160000.0,2.676,2.676,2.6676,2.676,6160000.0
2008-12-17 12:35:00,3.18,3.18,3.17,3.17,7512400.0,2.676,2.676,2.6676,2.6676,7512400.0
2008-12-17 12:40:00,3.17,3.17,3.16,3.17,7548800.0,2.6676,2.6676,2.6592,2.6676,7548800.0
2008-12-17 12:45:00,3.17,3.17,3.17,3.17,5698000.0,2.6676,2.6676,2.6676,2.6676,5698000.0
2008-12-17 12:50:00,3.17,3.19,3.17,3.19,8657600.0,2.6676,2.6844,2.6676,2.6844,8657600.0
2008-12-17 12:55:00,3.19,3.19,3.18,3.19,12084800.0,2.6844,2.6844,2.676,2.6844,12084800.0
2008-12-17 13:00:00,3.19,3.19,3.18,3.18,12014800.0,2.6844,2.6844,2.676,2.676,12014800.0
2008-12-17 13:05:00,3.18,3.18,3.18,3.18,7887600.0,2.676,2.676,2.676,2.676,7887600.0
2008-12-17 13:10:00,3.18,3.19,3.18,3.18,7257600.0,2.676,2.6844,2.676,2.676,7257600.0
2008-12-17 13:15:00,3.18,3.19,3.18,3.19,9214800.0,2.676,2.6844,2.676,2.6844,9214800.0
2008-12-17 13:20:00,3.19,3.2,3.19,3.2,12798800.0,2.6844,2.6928,2.6844,2.6928,12798800.0
2008-12-17 13:25:00,3.2,3.21,3.19,3.19,12980800.0,2.6928,2.7012,2.6844,2.6844,12980800.0
2008-12-17 13:30:00,3.19,3.2,3.19,3.2,7350000.0,2.6844,2.6928,2.6844,2.6928,7350000.0
2008-12-17 13:35:00,3.2,3.22,3.2,3.21,20414800.0,2.6928,2.7097,2.6928,2.7012,20414800.0
2008-12-17 13:40:00,3.21,3.22,3.2,3.22,17122000.0,2.7012,2.7097,2.6928,2.7097,17122000.0
2008-12-17 13:45:00,3.22,3.23,3.21,3.22,15422400.0,2.7097,2.7181,2.7012,2.7097,15422400.0
2008-12-17 13:50:00,3.22,3.22,3.21,3.22,13336400.0,2.7097,2.7097,2.7012,2.7097,13336400.0
2008-12-17 13:55:00,3.22,3.22,3.2,3.2,13585600.0,2.7097,2.7097,2.6928,2.6928,13585600.0
2008-12-17 14:00:00,3.2,3.21,3.2,3.2,8534400.0,2.6928,2.7012,2.6928,2.6928,8534400.0
2008-12-17 14:05:00,3.2,3.21,3.2,3.21,7957600.0,2.6928,2.7012,2.6928,2.7012,7957600.0
2008-12-17 14:10:00,3.21,3.21,3.2,3.21,7319200.0,2.7012,2.7012,2.6928,2.7012,7319200.0
2008-12-17 14:15:00,3.21,3.22,3.2,3.2,10301200.0,2.7012,2.7097,2.6928,2.6928,10301200.0
2008-12-17 14:20:00,3.2,3.2,3.19,3.19,9618000.0,2.6928,2.6928,2.6844,2.6844,9618000.0
2008-12-17 14:25:00,3.19,3.19,3.18,3.18,11211200.0,2.6844,2.6844,2.676,2.676,11211200.0
2008-12-17 14:30:00,3.18,3.19,3.17,3.17,11586400.0,2.676,2.6844,2.6676,2.6676,11586400.0
2008-12-17 14:35:00,3.17,3.18,3.16,3.17,10934000.0,2.6676,2.676,2.6592,2.6676,10934000.0
2008-12-17 14:40:00,3.18,3.18,3.16,3.17,11424000.0,2.676,2.676,2.6592,2.6676,11424000.0
2008-12-17 14:45:00,3.17,3.19,3.16,3.19,13941200.0,2.6676,2.6844,2.6592,2.6844,13941200.0
2008-12-17 14:50:00,3.19,3.19,3.18,3.18,10043600.0,2.6844,2.6844,2.676,2.676,10043600.0
2008-12-17 14:55:00,3.18,3.19,3.17,3.19,8537200.0,2.676,2.6844,2.6676,2.6844,8537200.0
2008-12-17 15:00:00,3.19,3.2,3.19,3.19,11614400.0,2.6844,2.6928,2.6844,2.6844,11614400.0
2008-12-17 15:05:00,3.19,3.19,3.18,3.19,7831600.0,2.6844,2.6844,2.676,2.6844,7831600.0
2008-12-17 15:10:00,3.19,3.19,3.17,3.18,7817600.0,2.6844,2.6844,2.6676,2.676,7817600.0
2008-12-17 15:15:00,3.18,3.2,3.18,3.19,9402400.0,2.676,2.6928,2.676,2.6844,9402400.0
2008-12-17 15:20:00,3.19,3.2,3.18,3.18,9511600.0,2.6844,2.6928,2.676,2.676,9511600.0
2008-12-17 15:25:00,3.18,3.19,3.17,3.17,11981200.0,2.676,2.6844,2.6676,2.6676,11981200.0
2008-12-17 15:30:00,3.17,3.17,3.16,3.17,13669600.0,2.6676,2.6676,2.6592,2.6676,13669600.0
2008-12-17 15:35:00,3.17,3.18,3.17,3.17,13179600.0,2.6676,2.676,2.6676,2.6676,13179600.0
2008-12-17 15:40:00,3.17,3.19,3.17,3.19,19331200.0,2.6676,2.6844,2.6676,2.6844,19331200.0
2008-12-17 15:45:00,3.19,3.2,3.19,3.2,20000400.0,2.6844,2.6928,2.6844,2.6928,20000400.0
2008-12-17 15:50:00,3.2,3.21,3.19,3.2,22663200.0,2.6928,2.7012,2.6844,2.6928,22663200.0
2008-12-17 15:55:00,3.2,3.2,3.17,3.18,31463600.0,2.6928,2.6928,2.6676,2.676,31463600.0
2008-12-18 09:30:00,3.19,3.2,3.16,3.17,27157200.0,2.6844,2.6928,2.6592,2.6676,27157200.0
2008-12-18 09:35:00,3.17,3.2,3.16,3.19,21425600.0,2.6676,2.6928,2.6592,2.6844,21425600.0
2008-12-18 09:40:00,3.19,3.21,3.18,3.2,23475200.0,2.6844,2.7012,2.676,2.6928,23475200.0
2008-12-18 09:45:00,3.2,3.22,3.2,3.21,22232000.0,2.6928,2.7097,2.6928,2.7012,22232000.0
2008-12-18 09:50:00,3.21,3.23,3.21,3.21,17598000.0,2.7012,2.7181,2.7012,2.7012,17598000.0
2008-12-18 09:55:00,3.21,3.23,3.21,3.22,21582400.0,2.7012,2.7181,2.7012,2.7097,21582400.0
2008-12-18 10:00:00,3.22,3.24,3.22,3.23,24472000.0,2.7097,2.7265,2.7097,2.7181,24472000.0
2008-12-18 10:05:00,3.23,3.24,3.22,3.23,11390400.0,2.7181,2.7265,2.7097,2.7181,11390400.0
2008-12-18 10:10:00,3.23,3.24,3.22,3.22,10794000.0,2.7181,2.7265,2.7097,2.7097,10794000.0
2008-12-18 10:15:00,3.23,3.23,3.2,3.21,13344800.0,2.7181,2.7181,2.6928,2.7012,13344800.0
2008-12-18 10:20:00,3.21,3.22,3.21,3.21,11354000.0,2.7012,2.7097,2.7012,2.7012,11354000.0
2008-12-18 10:25:00,3.21,3.22,3.21,3.22,10889200.0,2.7012,2.7097,2.7012,2.7097,10889200.0
2008-12-18 10:30:00,3.22,3.23,3.22,3.22,10236800.0,2.7097,2.7181,2.7097,2.7097,10236800.0
2008-12-18 10:35:00,3.22,3.22,3.22,3.22,7375200.0,2.7097,2.7097,2.7097,2.7097,7375200.0
2008-12-18 10:40:00,3.22,3.23,3.22,3.23,9520000.0,2.7097,2.7181,2.7097,2.7181,9520000.0
2008-12-18 10:45:00,3.23,3.23,3.22,3.22,8680000.0,2.7181,2.7181,2.7097,2.7097,8680000.0
2008-12-18 10:50:00,3.22,3.23,3.22,3.23,8475600.0,2.7097,2.7181,2.7097,2.7181,8475600.0
2008-12-18 10:55:00,3.23,3.23,3.22,3.23,7072800.0,2.7181,2.7181,2.7097,2.7181,7072800.0
2008-12-18 11:00:00,3.23,3.23,3.22,3.22,5530000.0,2.7181,2.7181,2.7097,2.7097,5530000.0
2008-12-18 11:05:00,3.22,3.23,3.21,3.21,8120000.0,2.7097,2.7181,2.7012,2.7012,8120000.0
2008-12-18 11:10:00,3.21,3.21,3.2,3.2,8579200.0,2.7012,2.7012,2.6928,2.6928,8579200.0
2008-12-18 11:15:00,3.2,3.21,3.2,3.21,5762400.0,2.6928,2.7012,2.6928,2.7012,5762400.0
2008-12-18 11:20:00,3.21,3.21,3.2,3.2,7859600.0,2.7012,2.7012,2.6928,2.6928,7859600.0
2008-12-18 11:25:00,3.2,3.2,3.19,3.2,8730400.0,2.6928,2.6928,2.6844,2.6928,8730400.0
2008-12-18 11:30:00,3.2,3.21,3.2,3.21,7212800.0,2.6928,2.7012,2.6928,2.7012,7212800.0
2008-12-18 11:35:00,3.21,3.21,3.2,3.21,5888400.0,2.7012,2.7012,2.6928,2.7012,5888400.0
2008-12-18 11:40:00,3.21,3.21,3.21,3.21,3161200.0,2.7012,2.7012,2.7012,2.7012,3161200.0
2008-12-18 11:45:00,3.21,3.21,3.21,3.21,4886000.0,2.7012,2.7012,2.7012,2.7012,4886000.0
2008-12-18 11:50:00,3.21,3.21,3.21,3.21,4074000.0,2.7012,2.7012,2.7012,2.7012,4074000.0
2008-12-18 11:55:00,3.21,3.22,3.21,3.22,6770400.0,2.7012,2.7097,2.7012,2.7097,6770400.0
2008-12-18 12:00:00,3.22,3.23,3.22,3.22,7498400.0,2.7097,2.7181,2.7097,2.7097,7498400.0
2008-12-18 12:05:00,3.22,3.22,3.22,3.22,3984400.0,2.7097,2.7097,2.7097,2.7097,3984400.0
2008-12-18 12:10:00,3.22,3.22,3.21,3.22,4533200.0,2.7097,2.7097,2.7012,2.7097,4533200.0
2008-12-18 12:15:00,3.22,3.23,3.22,3.23,4656400.0,2.7097,2.7181,2.7097,2.7181,4656400.0
2008-12-18 12:20:00,3.23,3.23,3.22,3.22,5068000.0,2.7181,2.7181,2.7097,2.7097,5068000.0
2008-12-18 12:25:00,3.22,3.22,3.21,3.21,6336400.0,2.7097,2.7097,2.7012,2.7012,6336400.0
2008-12-18 12:30:00,3.21,3.22,3.21,3.22,4600400.0,2.7012,2.7097,2.7012,2.7097,4600400.0
2008-12-18 12:35:00,3.22,3.22,3.21,3.21,3738000.0,2.7097,2.7097,2.7012,2.7012,3738000.0
2008-12-18 12:40:00,3.21,3.22,3.21,3.22,4440800.0,2.7012,2.7097,2.7012,2.7097,4440800.0
2008-12-18 12:45:00,3.22,3.22,3.21,3.22,4505200.0,2.7097,2.7097,2.7012,2.7097,4505200.0
2008-12-18 12:50:00,3.22,3.23,3.22,3.23,7660800.0,2.7097,2.7181,2.7097,2.7181,7660800.0
2008-12-18 12:55:00,3.23,3.23,3.23,3.23,5776400.0,2.7181,2.7181,2.7181,2.7181,5776400.0
2008-12-18 13:00:00,3.23,3.24,3.23,3.23,5748400.0,2.7181,2.7265,2.7181,2.7181,5748400.0
2008-12-18 13:05:00,3.23,3.23,3.23,3.23,4684400.0,2.7181,2.7181,2.7181,2.7181,4684400.0
2008-12-18 13:10:00,3.23,3.23,3.22,3.23,3186400.0,2.7181,2.7181,2.7097,2.7181,3186400.0
2008-12-18 13:15:00,3.23,3.24,3.23,3.23,7644000.0,2.7181,2.7265,2.7181,2.7181,7644000.0
2008-12-18 13:20:00,3.23,3.23,3.22,3.23,4541600.0,2.7181,2.7181,2.7097,2.7181,4541600.0
2008-12-18 13:25:00,3.23,3.23,3.22,3.22,6395200.0,2.7181,2.7181,2.7097,2.7097,6395200.0
2008-12-18 13:30:00,3.22,3.23,3.22,3.22,5496400.0,2.7097,2.7181,2.7097,2.7097,5496400.0
2008-12-18 13:35:00,3.22,3.23,3.22,3.23,5849200.0,2.7097,2.7181,2.7097,2.7181,5849200.0
2008-12-18 13:40:00,3.23,3.23,3.21,3.22,7252000.0,2.7181,2.7181,2.7012,2.7097,7252000.0
2008-12-18 13:45:00,3.22,3.22,3.2,3.21,12664400.0,2.7097,2.7097,2.6928,2.7012,12664400.0
2008-12-18 13:50:00,3.21,3.22,3.21,3.22,8139600.0,2.7012,2.7097,2.7012,2.7097,8139600.0
2008-12-18 13:55:00,3.22,3.22,3.21,3.21,6874000.0,2.7097,2.7097,2.7012,2.7012,6874000.0
2008-12-18 14:00:00,3.21,3.23,3.21,3.22,11527600.0,2.7012,2.7181,2.7012,2.7097,11527600.0
2008-12-18 14:05:00,3.22,3.23,3.22,3.22,5933200.0,2.7097,2.7181,2.7097,2.7097,5933200.0
2008-12-18 14:10:00,3.22,3.23,3.22,3.22,5840800.0,2.7097,2.7181,2.7097,2.7097,5840800.0
2008-12-18 14:15:00,3.22,3.22,3.21,3.21,6988800.0,2.7097,2.7097,2.7012,2.7012,6988800.0
2008-12-18 14:20:00,3.21,3.22,3.2,3.2,14470400.0,2.7012,2.7097,2.6928,2.6928,14470400.0
2008-12-18 14:25:00,3.2,3.21,3.2,3.21,10942400.0,2.6928,2.7012,2.6928,2.7012,10942400.0
2008-12-18 14:30:00,3.21,3.21,3.2,3.2,8442000.0,2.7012,2.7012,2.6928,2.6928,8442000.0
2008-12-18 14:35:00,3.2,3.21,3.2,3.21,7467600.0,2.6928,2.7012,2.6928,2.7012,7467600.0
2008-12-18 14:40:00,3.21,3.21,3.2,3.2,9713200.0,2.7012,2.7012,2.6928,2.6928,9713200.0
2008-12-18 14:45:00,3.2,3.21,3.2,3.2,9898000.0,2.6928,2.7012,2.6928,2.6928,9898000.0
2008-12-18 14:50:00,3.2,3.22,3.2,3.21,12784800.0,2.6928,2.7097,2.6928,2.7012,12784800.0
2008-12-18 14:55:00,3.21,3.21,3.21,3.21,10096800.0,2.7012,2.7012,2.7012,2.7012,10096800.0
2008-12-18 15:00:00,3.21,3.21,3.2,3.21,11454800.0,2.7012,2.7012,2.6928,2.7012,11454800.0
2008-12-18 15:05:00,3.21,3.22,3.21,3.21,8304800.0,2.7012,2.7097,2.7012,2.7012,8304800.0
2008-12-18 15:10:00,3.21,3.21,3.2,3.2,11760000.0,2.7012,2.7012,2.6928,2.6928,11760000.0
2008-12-18 15:15:00,3.2,3.21,3.2,3.21,7249200.0,2.6928,2.7012,2.6928,2.7012,7249200.0
2008-12-18 15:20:00,3.21,3.21,3.18,3.18,24735200.0,2.7012,2.7012,2.676,2.676,24735200.0
2008-12-18 15:25:00,3.18,3.19,3.17,3.18,17858400.0,2.676,2.6844,2.6676,2.676,17858400.0
2008-12-18 15:30:00,3.18,3.2,3.18,3.19,15498000.0,2.676,2.6928,2.676,2.6844,15498000.0
2008-12-18 15:35:00,3.19,3.21,3.19,3.2,17698800.0,2.6844,2.7012,2.6844,2.6928,17698800.0
2008-12-18 15:40:00,3.2,3.21,3.19,3.2,13188000.0,2.6928,2.7012,2.6844,2.6928,13188000.0
2008-12-18 15:45:00,3.2,3.21,3.19,3.21,18202800.0,2.6928,2.7012,2.6844,2.7012,18202800.0
2008-12-18 15:50:00,3.2,3.21,3.19,3.19,23018800.0,2.6928,2.7012,2.6844,2.6844,23018800.0
2008-12-18 15:55:00,3.19,3.2,3.18,3.19,19107200.0,2.6844,2.6928,2.676,2.6844,19107200.0
2008-12-19 09:30:00,3.21,3.25,3.21,3.24,116505200.0,2.7012,2.7349,2.7012,2.7265,116505200.0
2008-12-19 09:35:00,3.24,3.24,3.21,3.22,11942000.0,2.7265,2.7265,2.7012,2.7097,11942000.0
2008-12-19 09:40:00,3.22,3.22,3.21,3.21,14758800.0,2.7097,2.7097,2.7012,2.7012,14758800.0
2008-12-19 09:45:00,3.21,3.22,3.2,3.22,11345600.0,2.7012,2.7097,2.6928,2.7097,11345600.0
2008-12-19 09:50:00,3.22,3.22,3.21,3.21,11390400.0,2.7097,2.7097,2.7012,2.7012,11390400.0
2008-12-19 09:55:00,3.21,3.22,3.2,3.22,8159200.0,2.7012,2.7097,2.6928,2.7097,8159200.0
2008-12-19 10:00:00,3.22,3.23,3.21,3.23,12110000.0,2.7097,2.7181,2.7012,2.7181,12110000.0
2008-12-19 10:05:00,3.23,3.23,3.22,3.22,7324800.0,2.7181,2.7181,2.7097,2.7097,7324800.0
2008-12-19 10:10:00,3.22,3.22,3.21,3.22,10642800.0,2.7097,2.7097,2.7012,2.7097,10642800.0
2008-12-19 10:15:00,3.22,3.23,3.22,3.22,10948000.0,2.7097,2.7181,2.7097,2.7097,10948000.0
2008-12-19 10:20:00,3.22,3.22,3.21,3.21,9119600.0,2.7097,2.7097,2.7012,2.7012,9119600.0
2008-12-19 10:25:00,3.21,3.21,3.21,3.21,10827600.0,2.7012,2.7012,2.7012,2.7012,10827600.0
2008-12-19 10:30:00,3.21,3.22,3.21,3.21,6874000.0,2.7012,2.7097,2.7012,2.7012,6874000.0
2008-12-19 10:35:00,3.21,3.21,3.2,3.21,6434400.0,2.7012,2.7012,2.6928,2.7012,6434400.0
2008-12-19 10:40:00,3.21,3.22,3.21,3.22,11723600.0,2.7012,2.7097,2.7012,2.7097,11723600.0
2008-12-19 10:45:00,3.22,3.22,3.21,3.21,7719600.0,2.7097,2.7097,2.7012,2.7012,7719600.0
2008-12-19 10:50:00,3.21,3.22,3.21,3.21,7557200.0,2.7012,2.7097,2.7012,2.7012,7557200.0
2008-12-19 10:55:00,3.21,3.21,3.21,3.21,6241200.0,2.7012,2.7012,2.7012,2.7012,6241200.0
2008-12-19 11:00:00,3.21,3.21,3.2,3.21,6977600.0,2.7012,2.7012,2.6928,2.7012,6977600.0
2008-12-19 11:05:00,3.21,3.21,3.21,3.21,5927600.0,2.7012,2.7012,2.7012,2.7012,5927600.0
2008-12-19 11:10:00,3.21,3.22,3.21,3.22,4998000.0,2.7012,2.7097,2.7012,2.7097,4998000.0
2008-12-19 11:15:00,3.22,3.22,3.21,3.21,3743600.0,2.7097,2.7097,2.7012,2.7012,3743600.0
2008-12-19 11:20:00,3.21,3.22,3.21,3.21,4289600.0,2.7012,2.7097,2.7012,2.7012,4289600.0
2008-12-19 11:25:00,3.21,3.21,3.2,3.21,6563200.0,2.7012,2.7012,2.6928,2.7012,6563200.0
2008-12-19 11:30:00,3.21,3.21,3.2,3.21,6958000.0,2.7012,2.7012,2.6928,2.7012,6958000.0
2008-12-19 11:35:00,3.21,3.21,3.21,3.21,4754400.0,2.7012,2.7012,2.7012,2.7012,4754400.0
2008-12-19 11:40:00,3.21,3.21,3.2,3.2,9030000.0,2.7012,2.7012,2.6928,2.6928,9030000.0
2008-12-19 11:45:00,3.2,3.21,3.2,3.2,5807200.0,2.6928,2.7012,2.6928,2.6928,5807200.0
2008-12-19 11:50:00,3.2,3.21,3.2,3.2,4060000.0,2.6928,2.7012,2.6928,2.6928,4060000.0
2008-12-19 11:55:00,3.2,3.21,3.19,3.19,8820000.0,2.6928,2.7012,2.6844,2.6844,8820000.0
2008-12-19 12:00:00,3.19,3.2,3.18,3.18,11208400.0,2.6844,2.6928,2.676,2.676,11208400.0
2008-12-19 12:05:00,3.18,3.19,3.18,3.18,9167200.0,2.676,2.6844,2.676,2.676,9167200.0
2008-12-19 12:10:00,3.18,3.19,3.18,3.19,7028000.0,2.676,2.6844,2.676,2.6844,7028000.0
2008-12-19 12:15:00,3.19,3.19,3.18,3.19,5216400.0,2.6844,2.6844,2.676,2.6844,5216400.0
2008-12-19 12:20:00,3.19,3.2,3.18,3.19,5154800.0,2.6844,2.6928,2.676,2.6844,5154800.0
2008-12-19 12:25:00,3.19,3.19,3.19,3.19,4594800.0,2.6844,2.6844,2.6844,2.6844,4594800.0
2008-12-19 12:30:00,3.19,3.2,3.19,3.2,7252000.0,2.6844,2.6928,2.6844,2.6928,7252000.0
2008-12-19 12:35:00,3.2,3.2,3.19,3.2,4236400.0,2.6928,2.6928,2.6844,2.6928,4236400.0
2008-12-19 12:40:00,3.2,3.2,3.19,3.19,5068000.0,2.6928,2.6928,2.6844,2.6844,5068000.0
2008-12-19 12:45:00,3.19,3.2,3.19,3.19,2900800.0,2.6844,2.6928,2.6844,2.6844,2900800.0
2008-12-19 12:50:00,3.19,3.19,3.19,3.19,3936800.0,2.6844,2.6844,2.6844,2.6844,3936800.0
2008-12-19 12:55:00,3.19,3.19,3.19,3.19,2942800.0,2.6844,2.6844,2.6844,2.6844,2942800.0
2008-12-19 13:00:00,3.19,3.19,3.19,3.19,3844400.0,2.6844,2.6844,2.6844,2.6844,3844400.0
2008-12-19 13:05:00,3.19,3.19,3.17,3.18,9324000.0,2.6844,2.6844,2.6676,2.676,9324000.0
2008-12-19 13:10:00,3.18,3.18,3.18,3.18,6039600.0,2.676,2.676,2.676,2.676,6039600.0
2008-12-19 13:15:00,3.18,3.19,3.18,3.19,6300000.0,2.676,2.6844,2.676,2.6844,6300000.0
2008-12-19 13:20:00,3.19,3.19,3.19,3.19,2772000.0,2.6844,2.6844,2.6844,2.6844,2772000.0
2008-12-19 13:25:00,3.19,3.2,3.19,3.19,3906000.0,2.6844,2.6928,2.6844,2.6844,3906000.0
2008-12-19 13:30:00,3.19,3.2,3.19,3.2,6974800.0,2.6844,2.6928,2.6844,2.6928,6974800.0
2008-12-19 13:35:00,3.2,3.2,3.2,3.2,6893600.0,2.6928,2.6928,2.6928,2.6928,6893600.0
2008-12-19 13:40:00,3.2,3.21,3.2,3.21,9609600.0,2.6928,2.7012,2.6928,2.7012,9609600.0
2008-12-19 13:45:00,3.21,3.21,3.19,3.21,6753600.0,2.7012,2.7012,2.6844,2.7012,6753600.0
2008-12-19 13:50:00,3.21,3.21,3.2,3.2,8999200.0,2.7012,2.7012,2.6928,2.6928,8999200.0
2008-12-19 13:55:00,3.2,3.21,3.2,3.21,6294400.0,2.6928,2.7012,2.6928,2.7012,6294400.0
2008-12-19 14:00:00,3.21,3.21,3.2,3.21,4620000.0,2.7012,2.7012,2.6928,2.7012,4620000.0
2008-12-19 14:05:00,3.21,3.21,3.2,3.21,5303200.0,2.7012,2.7012,2.6928,2.7012,5303200.0
2008-12-19 14:10:00,3.21,3.21,3.2,3.2,6470800.0,2.7012,2.7012,2.6928,2.6928,6470800.0
2008-12-19 14:15:00,3.2,3.21,3.2,3.2,5913600.0,2.6928,2.7012,2.6928,2.6928,5913600.0
2008-12-19 14:20:00,3.2,3.2,3.18,3.2,6543600.0,2.6928,2.6928,2.676,2.6928,6543600.0
2008-12-19 14:25:00,3.2,3.21,3.2,3.2,5602800.0,2.6928,2.7012,2.6928,2.6928,5602800.0
2008-12-19 14:30:00,3.2,3.21,3.2,3.21,4928000.0,2.6928,2.7012,2.6928,2.7012,4928000.0
2008-12-19 14:35:00,3.21,3.21,3.2,3.21,4790800.0,2.7012,2.7012,2.6928,2.7012,4790800.0
2008-12-19 14:40:00,3.21,3.22,3.21,3.21,7464800.0,2.7012,2.7097,2.7012,2.7012,7464800.0
2008-12-19 14:45:00,3.21,3.22,3.21,3.21,8464400.0,2.7012,2.7097,2.7012,2.7012,8464400.0
2008-12-19 14:50:00,3.21,3.21,3.2,3.2,6703200.0,2.7012,2.7012,2.6928,2.6928,6703200.0
2008-12-19 14:55:00,3.2,3.21,3.19,3.2,8033200.0,2.6928,2.7012,2.6844,2.6928,8033200.0
2008-12-19 15:00:00,3.2,3.21,3.2,3.21,6644400.0,2.6928,2.7012,2.6928,2.7012,6644400.0
2008-12-19 15:05:00,3.21,3.21,3.2,3.21,7268800.0,2.7012,2.7012,2.6928,2.7012,7268800.0
2008-12-19 15:10:00,3.21,3.21,3.2,3.2,11964400.0,2.7012,2.7012,2.6928,2.6928,11964400.0
2008-12-19 15:15:00,3.2,3.2,3.19,3.2,10497200.0,2.6928,2.6928,2.6844,2.6928,10497200.0
2008-12-19 15:20:00,3.2,3.2,3.19,3.2,10836000.0,2.6928,2.6928,2.6844,2.6928,10836000.0
2008-12-19 15:25:00,3.2,3.21,3.2,3.21,9279200.0,2.6928,2.7012,2.6928,2.7012,9279200.0
2008-12-19 15:30:00,3.21,3.21,3.2,3.2,9374400.0,2.7012,2.7012,2.6928,2.6928,9374400.0
2008-12-19 15:35:00,3.2,3.21,3.2,3.2,9940000.0,2.6928,2.7012,2.6928,2.6928,9940000.0
2008-12-19 15:40:00,3.2,3.21,3.2,3.2,10038000.0,2.6928,2.7012,2.6928,2.6928,10038000.0
2008-12-19 15:45:00,3.2,3.21,3.2,3.2,8551200.0,2.6928,2.7012,2.6928,2.6928,8551200.0
2008-12-19 15:50:00,3.2,3.21,3.2,3.21,15848000.0,2.6928,2.7012,2.6928,2.7012,15848000.0
2008-12-19 15:55:00,3.21,3.21,3.2,3.21,24844400.0,2.7012,2.7012,2.6928,2.7012,24844400.0
2008-12-22 09:30:00,3.22,3.22,3.18,3.18,17480400.0,2.7097,2.7097,2.676,2.676,17480400.0
2008-12-22 09:35:00,3.18,3.19,3.14,3.15,23116800.0,2.676,2.6844,2.6423,2.6507,23116800.0
2008-12-22 09:40:00,3.15,3.16,3.14,3.16,16954000.0,2.6507,2.6592,2.6423,2.6592,16954000.0
2008-12-22 09:45:00,3.16,3.16,3.15,3.15,10673600.0,2.6592,2.6592,2.6507,2.6507,10673600.0
2008-12-22 09:50:00,3.15,3.15,3.13,3.13,22772400.0,2.6507,2.6507,2.6339,2.6339,22772400.0
2008-12-22 09:55:00,3.13,3.14,3.12,3.12,18835600.0,2.6339,2.6423,2.6255,2.6255,18835600.0
2008-12-22 10:00:00,3.12,3.12,3.1,3.1,22937600.0,2.6255,2.6255,2.6087,2.6087,22937600.0
2008-12-22 10:05:00,3.1,3.11,3.08,3.09,24046400.0,2.6087,2.6171,2.5918,2.6003,24046400.0
2008-12-22 10:10:00,3.09,3.1,3.08,3.1,18006800.0,2.6003,2.6087,2.5918,2.6087,18006800.0
2008-12-22 10:15:00,3.1,3.11,3.09,3.09,12843600.0,2.6087,2.6171,2.6003,2.6003,12843600.0
2008-12-22 10:20:00,3.09,3.11,3.09,3.11,11776800.0,2.6003,2.6171,2.6003,2.6171,11776800.0
2008-12-22 10:25:00,3.11,3.11,3.09,3.1,8128400.0,2.6171,2.6171,2.6003,2.6087,8128400.0
2008-12-22 10:30:00,3.1,3.1,3.09,3.1,8624000.0,2.6087,2.6087,2.6003,2.6087,8624000.0
2008-12-22 10:35:00,3.1,3.11,3.1,3.1,9643200.0,2.6087,2.6171,2.6087,2.6087,9643200.0
2008-12-22 10:40:00,3.1,3.11,3.1,3.11,8736000.0,2.6087,2.6171,2.6087,2.6171,8736000.0
2008-12-22 10:45:00,3.11,3.11,3.1,3.11,10696000.0,2.6171,2.6171,2.6087,2.6171,10696000.0
2008-12-22 10:50:00,3.11,3.13,3.11,3.12,11653600.0,2.6171,2.6339,2.6171,2.6255,11653600.0
2008-12-22 10:55:00,3.12,3.12,3.11,3.12,6344800.0,2.6255,2.6255,2.6171,2.6255,6344800.0
2008-12-22 11:00:00,3.12,3.12,3.1,3.11,8764000.0,2.6255,2.6255,2.6087,2.6171,8764000.0
2008-12-22 11:05:00,3.11,3.11,3.11,3.11,5756800.0,2.6171,2.6171,2.6171,2.6171,5756800.0
2008-12-22 11:10:00,3.11,3.11,3.1,3.1,7019600.0,2.6171,2.6171,2.6087,2.6087,7019600.0
2008-12-22 11:15:00,3.1,3.11,3.1,3.11,8041600.0,2.6087,2.6171,2.6087,2.6171,8041600.0
2008-12-22 11:20:00,3.11,3.11,3.09,3.09,7330400.0,2.6171,2.6171,2.6003,2.6003,7330400.0
2008-12-22 11:25:00,3.09,3.1,3.09,3.1,7338800.0,2.6003,2.6087,2.6003,2.6087,7338800.0
2008-12-22 11:30:00,3.1,3.1,3.07,3.07,14324800.0,2.6087,2.6087,2.5834,2.5834,14324800.0
2008-12-22 11:35:00,3.07,3.07,3.06,3.07,18096400.0,2.5834,2.5834,2.575,2.5834,18096400.0
2008-12-22 11:40:00,3.07,3.07,3.05,3.06,10897600.0,2.5834,2.5834,2.5666,2.575,10897600.0
2008-12-22 11:45:00,3.06,3.06,3.05,3.06,8514800.0,2.575,2.575,2.5666,2.575,8514800.0
2008-12-22 11:50:00,3.06,3.07,3.06,3.07,7697200.0,2.575,2.5834,2.575,2.5834,7697200.0
2008-12-22 11:55:00,3.07,3.07,3.06,3.07,6568800.0,2.5834,2.5834,2.575,2.5834,6568800.0
2008-12-22 12:00:00,3.07,3.07,3.07,3.07,5073600.0,2.5834,2.5834,2.5834,2.5834,5073600.0
2008-12-22 12:05:00,3.07,3.08,3.06,3.06,6011600.0,2.5834,2.5918,2.575,2.575,6011600.0
2008-12-22 12:10:00,3.06,3.1,3.06,3.07,6134800.0,2.575,2.6087,2.575,2.5834,6134800.0
2008-12-22 12:15:00,3.07,3.08,3.07,3.07,4006800.0,2.5834,2.5918,2.5834,2.5834,4006800.0
2008-12-22 12:20:00,3.07,3.07,3.06,3.06,6476400.0,2.5834,2.5834,2.575,2.575,6476400.0
2008-12-22 12:25:00,3.06,3.06,3.05,3.06,4144000.0,2.575,2.575,2.5666,2.575,4144000.0
2008-12-22 12:30:00,3.06,3.07,3.05,3.06,5292000.0,2.575,2.5834,2.5666,2.575,5292000.0
2008-12-22 12:35:00,3.06,3.07,3.05,3.06,4281200.0,2.575,2.5834,2.5666,2.575,4281200.0
2008-12-22 12:40:00,3.06,3.06,3.06,3.06,4348400.0,2.575,2.575,2.575,2.575,4348400.0
2008-12-22 12:45:00,3.06,3.06,3.06,3.06,3897600.0,2.575,2.575,2.575,2.575,3897600.0
2008-12-22 12:50:00,3.06,3.07,3.06,3.07,5250000.0,2.575,2.5834,2.575,2.5834,5250000.0
2008-12-22 12:55:00,3.07,3.07,3.06,3.07,7327600.0,2.5834,2.5834,2.575,2.5834,7327600.0
2008-12-22 13:00:00,3.07,3.07,3.07,3.07,5115600.0,2.5834,2.5834,2.5834,2.5834,5115600.0
2008-12-22 13:05:00,3.07,3.07,3.06,3.06,7053200.0,2.5834,2.5834,2.575,2.575,7053200.0
2008-12-22 13:10:00,3.06,3.07,3.06,3.07,5132400.0,2.575,2.5834,2.575,2.5834,5132400.0
2008-12-22 13:15:00,3.07,3.07,3.06,3.07,5118400.0,2.5834,2.5834,2.575,2.5834,5118400.0
2008-12-22 13:20:00,3.07,3.07,3.06,3.07,5216400.0,2.5834,2.5834,2.575,2.5834,5216400.0
2008-12-22 13:25:00,3.07,3.07,3.06,3.07,5860400.0,2.5834,2.5834,2.575,2.5834,5860400.0
2008-12-22 13:30:00,3.07,3.07,3.06,3.07,3746400.0,2.5834,2.5834,2.575,2.5834,3746400.0
2008-12-22 13:35:00,3.07,3.07,3.06,3.06,4975600.0,2.5834,2.5834,2.575,2.575,4975600.0
2008-12-22 13:40:00,3.06,3.07,3.06,3.06,4614400.0,2.575,2.5834,2.575,2.575,4614400.0
2008-12-22 13:45:00,3.06,3.06,3.05,3.05,9228800.0,2.575,2.575,2.5666,2.5666,9228800.0
2008-12-22 13:50:00,3.05,3.06,3.05,3.05,6036800.0,2.5666,2.575,2.5666,2.5666,6036800.0
2008-12-22 13:55:00,3.05,3.06,3.04,3.05,8960000.0,2.5666,2.575,2.5582,2.5666,8960000.0
2008-12-22 14:00:00,3.05,3.06,3.05,3.05,5695200.0,2.5666,2.575,2.5666,2.5666,5695200.0
2008-12-22 14:05:00,3.05,3.06,3.05,3.06,6636000.0,2.5666,2.575,2.5666,2.575,6636000.0
2008-12-22 14:10:00,3.06,3.06,3.05,3.05,4513600.0,2.575,2.575,2.5666,2.5666,4513600.0
2008-12-22 14:15:00,3.06,3.06,3.05,3.05,5832400.0,2.575,2.575,2.5666,2.5666,5832400.0
2008-12-22 14:20:00,3.05,3.06,3.05,3.05,8103200.0,2.5666,2.575,2.5666,2.5666,8103200.0
2008-12-22 14:25:00,3.05,3.05,3.04,3.04,10600800.0,2.5666,2.5666,2.5582,2.5582,10600800.0
2008-12-22 14:30:00,3.04,3.05,3.04,3.04,7767200.0,2.5582,2.5666,2.5582,2.5582,7767200.0
2008-12-22 14:35:00,3.04,3.04,3.04,3.04,7280000.0,2.5582,2.5582,2.5582,2.5582,7280000.0
2008-12-22 14:40:00,3.04,3.05,3.04,3.04,7313600.0,2.5582,2.5666,2.5582,2.5582,7313600.0
2008-12-22 14:45:00,3.04,3.04,3.04,3.04,8206800.0,2.5582,2.5582,2.5582,2.5582,8206800.0
2008-12-22 14:50:00,3.04,3.04,3.04,3.04,10234000.0,2.5582,2.5582,2.5582,2.5582,10234000.0
2008-12-22 14:55:00,3.04,3.04,3.04,3.04,14053200.0,2.5582,2.5582,2.5582,2.5582,14053200.0
2008-12-22 15:00:00,3.04,3.05,3.03,3.05,22366400.0,2.5582,2.5666,2.5498,2.5666,22366400.0
2008-12-22 15:05:00,3.05,3.06,3.04,3.05,13258000.0,2.5666,2.575,2.5582,2.5666,13258000.0
2008-12-22 15:10:00,3.05,3.06,3.05,3.05,8296400.0,2.5666,2.575,2.5666,2.5666,8296400.0
2008-12-22 15:15:00,3.05,3.05,3.04,3.04,10914400.0,2.5666,2.5666,2.5582,2.5582,10914400.0
2008-12-22 15:20:00,3.04,3.05,3.04,3.04,7406000.0,2.5582,2.5666,2.5582,2.5582,7406000.0
2008-12-22 15:25:00,3.04,3.04,3.02,3.03,17010000.0,2.5582,2.5582,2.5413,2.5498,17010000.0
2008-12-22 15:30:00,3.03,3.04,3.03,3.04,12804400.0,2.5498,2.5582,2.5498,2.5582,12804400.0
2008-12-22 15:35:00,3.04,3.12,3.03,3.04,15526000.0,2.5582,2.6255,2.5498,2.5582,15526000.0
2008-12-22 15:40:00,3.04,3.05,3.04,3.05,14053200.0,2.5582,2.5666,2.5582,2.5666,14053200.0
2008-12-22 15:45:00,3.05,3.12,3.03,3.04,13605200.0,2.5666,2.6255,2.5498,2.5582,13605200.0
2008-12-22 15:50:00,3.04,3.06,3.04,3.05,25986800.0,2.5582,2.575,2.5582,2.5666,25986800.0
2008-12-22 15:55:00,3.05,3.07,3.05,3.06,29055600.0,2.5666,2.5834,2.5666,2.575,29055600.0
2008-12-23 09:30:00,3.1,3.11,3.07,3.1,19625200.0,2.6087,2.6171,2.5834,2.6087,19625200.0
2008-12-23 09:35:00,3.1,3.1,3.07,3.08,14229600.0,2.6087,2.6087,2.5834,2.5918,14229600.0
2008-12-23 09:40:00,3.08,3.1,3.07,3.09,13770400.0,2.5918,2.6087,2.5834,2.6003,13770400.0
2008-12-23 09:45:00,3.09,3.11,3.09,3.1,14397600.0,2.6003,2.6171,2.6003,2.6087,14397600.0
2008-12-23 09:50:00,3.1,3.12,3.1,3.11,11961600.0,2.6087,2.6255,2.6087,2.6171,11961600.0
2008-12-23 09:55:00,3.11,3.12,3.1,3.12,8948800.0,2.6171,2.6255,2.6087,2.6255,8948800.0
2008-12-23 10:00:00,3.12,3.12,3.11,3.12,12062400.0,2.6255,2.6255,2.6171,2.6255,12062400.0
2008-12-23 10:05:00,3.12,3.12,3.11,3.11,9760800.0,2.6255,2.6255,2.6171,2.6171,9760800.0
2008-12-23 10:10:00,3.11,3.12,3.11,3.12,7560000.0,2.6171,2.6255,2.6171,2.6255,7560000.0
2008-12-23 10:15:00,3.12,3.12,3.1,3.1,10273200.0,2.6255,2.6255,2.6087,2.6087,10273200.0
2008-12-23 10:20:00,3.1,3.1,3.09,3.1,10514000.0,2.6087,2.6087,2.6003,2.6087,10514000.0
2008-12-23 10:25:00,3.1,3.11,3.09,3.11,8316000.0,2.6087,2.6171,2.6003,2.6171,8316000.0
2008-12-23 10:30:00,3.11,3.12,3.1,3.12,9836400.0,2.6171,2.6255,2.6087,2.6255,9836400.0
2008-12-23 10:35:00,3.12,3.12,3.11,3.11,10309600.0,2.6255,2.6255,2.6171,2.6171,10309600.0
2008-12-23 10:40:00,3.11,3.12,3.11,3.12,8363600.0,2.6171,2.6255,2.6171,2.6255,8363600.0
2008-12-23 10:45:00,3.12,3.13,3.12,3.13,11460400.0,2.6255,2.6339,2.6255,2.6339,11460400.0
2008-12-23 10:50:00,3.13,3.14,3.12,3.13,12409600.0,2.6339,2.6423,2.6255,2.6339,12409600.0
2008-12-23 10:55:00,3.13,3.14,3.12,3.12,10679200.0,2.6339,2.6423,2.6255,2.6255,10679200.0
2008-12-23 11:00:00,3.12,3.13,3.12,3.13,7081200.0,2.6255,2.6339,2.6255,2.6339,7081200.0
2008-12-23 11:05:00,3.13,3.13,3.11,3.12,8080800.0,2.6339,2.6339,2.6171,2.6255,8080800.0
2008-12-23 11:10:00,3.12,3.13,3.12,3.12,5222000.0,2.6255,2.6339,2.6255,2.6255,5222000.0
2008-12-23 11:15:00,3.12,3.12,3.11,3.11,9514400.0,2.6255,2.6255,2.6171,2.6171,9514400.0
2008-12-23 11:20:00,3.11,3.11,3.11,3.11,9394000.0,2.6171,2.6171,2.6171,2.6171,9394000.0
2008-12-23 11:25:00,3.11,3.11,3.1,3.1,9396800.0,2.6171,2.6171,2.6087,2.6087,9396800.0
2008-12-23 11:30:00,3.1,3.11,3.1,3.11,7781200.0,2.6087,2.6171,2.6087,2.6171,7781200.0
2008-12-23 11:35:00,3.11,3.11,3.11,3.11,6722800.0,2.6171,2.6171,2.6171,2.6171,6722800.0
2008-12-23 11:40:00,3.11,3.12,3.11,3.12,8005200.0,2.6171,2.6255,2.6171,2.6255,8005200.0
2008-12-23 11:45:00,3.12,3.12,3.11,3.11,4415600.0,2.6255,2.6255,2.6171,2.6171,4415600.0
2008-12-23 11:50:00,3.11,3.11,3.1,3.1,6045200.0,2.6171,2.6171,2.6087,2.6087,6045200.0
2008-12-23 11:55:00,3.1,3.1,3.09,3.09,9276400.0,2.6087,2.6087,2.6003,2.6003,9276400.0
2008-12-23 12:00:00,3.09,3.09,3.09,3.09,7039200.0,2.6003,2.6003,2.6003,2.6003,7039200.0
2008-12-23 12:05:00,3.09,3.09,3.08,3.09,6473600.0,2.6003,2.6003,2.5918,2.6003,6473600.0
2008-12-23 12:10:00,3.09,3.09,3.08,3.09,5588800.0,2.6003,2.6003,2.5918,2.6003,5588800.0
2008-12-23 12:15:00,3.09,3.09,3.08,3.09,6983200.0,2.6003,2.6003,2.5918,2.6003,6983200.0
2008-12-23 12:20:00,3.09,3.09,3.07,3.08,4603200.0,2.6003,2.6003,2.5834,2.5918,4603200.0
2008-12-23 12:25:00,3.08,3.08,3.07,3.08,4485600.0,2.5918,2.5918,2.5834,2.5918,4485600.0
2008-12-23 12:30:00,3.08,3.08,3.07,3.07,6230000.0,2.5918,2.5918,2.5834,2.5834,6230000.0
2008-12-23 12:35:00,3.07,3.08,3.07,3.08,7568400.0,2.5834,2.5918,2.5834,2.5918,7568400.0
2008-12-23 12:40:00,3.08,3.08,3.08,3.08,4362400.0,2.5918,2.5918,2.5918,2.5918,4362400.0
2008-12-23 12:45:00,3.08,3.09,3.08,3.08,4272800.0,2.5918,2.6003,2.5918,2.5918,4272800.0
2008-12-23 12:50:00,3.08,3.09,3.08,3.08,4398800.0,2.5918,2.6003,2.5918,2.5918,4398800.0
2008-12-23 12:55:00,3.08,3.09,3.08,3.09,5986400.0,2.5918,2.6003,2.5918,2.6003,5986400.0
2008-12-23 13:00:00,3.09,3.09,3.08,3.08,5317200.0,2.6003,2.6003,2.5918,2.5918,5317200.0
2008-12-23 13:05:00,3.08,3.09,3.08,3.08,4144000.0,2.5918,2.6003,2.5918,2.5918,4144000.0
2008-12-23 13:10:00,3.08,3.09,3.08,3.09,2058000.0,2.5918,2.6003,2.5918,2.6003,2058000.0
2008-12-23 13:15:00,3.09,3.09,3.08,3.08,3180800.0,2.6003,2.6003,2.5918,2.5918,3180800.0
2008-12-23 13:20:00,3.08,3.09,3.08,3.08,5020400.0,2.5918,2.6003,2.5918,2.5918,5020400.0
2008-12-23 13:25:00,3.08,3.09,3.08,3.08,3721200.0,2.5918,2.6003,2.5918,2.5918,3721200.0
2008-12-23 13:30:00,3.08,3.09,3.08,3.09,3740800.0,2.5918,2.6003,2.5918,2.6003,3740800.0
2008-12-23 13:35:00,3.09,3.09,3.08,3.08,4463200.0,2.6003,2.6003,2.5918,2.5918,4463200.0
2008-12-23 13:40:00,3.08,3.09,3.08,3.09,3234000.0,2.5918,2.6003,2.5918,2.6003,3234000.0
2008-12-23 13:45:00,3.09,3.09,3.09,3.09,5241600.0,2.6003,2.6003,2.6003,2.6003,5241600.0
2008-12-23 13:50:00,3.09,3.1,3.09,3.09,5964000.0,2.6003,2.6087,2.6003,2.6003,5964000.0
2008-12-23 13:55:00,3.09,3.1,3.09,3.1,6372800.0,2.6003,2.6087,2.6003,2.6087,6372800.0
2008-12-23 14:00:00,3.1,3.1,3.09,3.09,4463200.0,2.6087,2.6087,2.6003,2.6003,4463200.0
2008-12-23 14:05:00,3.09,3.09,3.08,3.08,5933200.0,2.6003,2.6003,2.5918,2.5918,5933200.0
2008-12-23 14:10:00,3.08,3.09,3.08,3.09,5188400.0,2.5918,2.6003,2.5918,2.6003,5188400.0
2008-12-23 14:15:00,3.09,3.09,3.08,3.09,4914000.0,2.6003,2.6003,2.5918,2.6003,4914000.0
2008-12-23 14:20:00,3.09,3.09,3.09,3.09,4429600.0,2.6003,2.6003,2.6003,2.6003,4429600.0
2008-12-23 14:25:00,3.09,3.09,3.08,3.08,5608400.0,2.6003,2.6003,2.5918,2.5918,5608400.0
2008-12-23 14:30:00,3.08,3.09,3.07,3.08,8106000.0,2.5918,2.6003,2.5834,2.5918,8106000.0
2008-12-23 14:35:00,3.08,3.08,3.07,3.08,6384000.0,2.5918,2.5918,2.5834,2.5918,6384000.0
2008-12-23 14:40:00,3.08,3.08,3.07,3.07,8495200.0,2.5918,2.5918,2.5834,2.5834,8495200.0
2008-12-23 14:45:00,3.07,3.08,3.07,3.08,10945200.0,2.5834,2.5918,2.5834,2.5918,10945200.0
2008-12-23 14:50:00,3.08,3.08,3.07,3.08,8128400.0,2.5918,2.5918,2.5834,2.5918,8128400.0
2008-12-23 14:55:00,3.08,3.08,3.08,3.08,5894000.0,2.5918,2.5918,2.5918,2.5918,5894000.0
2008-12-23 15:00:00,3.08,3.08,3.07,3.08,6952400.0,2.5918,2.5918,2.5834,2.5918,6952400.0
2008-12-23 15:05:00,3.08,3.09,3.08,3.08,9657200.0,2.5918,2.6003,2.5918,2.5918,9657200.0
2008-12-23 15:10:00,3.08,3.1,3.08,3.09,13154400.0,2.5918,2.6087,2.5918,2.6003,13154400.0
2008-12-23 15:15:00,3.09,3.1,3.09,3.09,8537200.0,2.6003,2.6087,2.6003,2.6003,8537200.0
2008-12-23 15:20:00,3.09,3.1,3.08,3.09,8506400.0,2.6003,2.6087,2.5918,2.6003,8506400.0
2008-12-23 15:25:00,3.09,3.09,3.08,3.09,7142800.0,2.6003,2.6003,2.5918,2.6003,7142800.0
2008-12-23 15:30:00,3.09,3.1,3.09,3.1,9718800.0,2.6003,2.6087,2.6003,2.6087,9718800.0
2008-12-23 15:35:00,3.1,3.1,3.08,3.08,9609600.0,2.6087,2.6087,2.5918,2.5918,9609600.0
2008-12-23 15:40:00,3.08,3.09,3.08,3.08,8584800.0,2.5918,2.6003,2.5918,2.5918,8584800.0
2008-12-23 15:45:00,3.08,3.09,3.08,3.09,8584800.0,2.5918,2.6003,2.5918,2.6003,8584800.0
2008-12-23 15:50:00,3.09,3.09,3.08,3.08,11846800.0,2.6003,2.6003,2.5918,2.5918,11846800.0
2008-12-23 15:55:00,3.08,3.09,3.08,3.09,13734000.0,2.5918,2.6003,2.5918,2.6003,13734000.0
2008-12-24 09:30:00,3.08,3.08,3.04,3.04,14476000.0,2.5918,2.5918,2.5582,2.5582,14476000.0
2008-12-24 09:35:00,3.04,3.05,3.03,3.03,15453200.0,2.5582,2.5666,2.5498,2.5498,15453200.0
2008-12-24 09:40:00,3.03,3.04,3.02,3.04,12765200.0,2.5498,2.5582,2.5413,2.5582,12765200.0
2008-12-24 09:45:00,3.04,3.04,3.03,3.04,9696400.0,2.5582,2.5582,2.5498,2.5582,9696400.0
2008-12-24 09:50:00,3.04,3.05,3.03,3.04,9480800.0,2.5582,2.5666,2.5498,2.5582,9480800.0
2008-12-24 09:55:00,3.04,3.05,3.03,3.04,8190000.0,2.5582,2.5666,2.5498,2.5582,8190000.0
2008-12-24 10:00:00,3.04,3.04,3.03,3.04,7414400.0,2.5582,2.5582,2.5498,2.5582,7414400.0
2008-12-24 10:05:00,3.04,3.04,3.02,3.02,12734400.0,2.5582,2.5582,2.5413,2.5413,12734400.0
2008-12-24 10:10:00,3.02,3.04,3.02,3.04,5740000.0,2.5413,2.5582,2.5413,2.5582,5740000.0
2008-12-24 10:15:00,3.04,3.05,3.03,3.04,9492000.0,2.5582,2.5666,2.5498,2.5582,9492000.0
2008-12-24 10:20:00,3.04,3.04,3.03,3.03,8484000.0,2.5582,2.5582,2.5498,2.5498,8484000.0
2008-12-24 10:25:00,3.03,3.03,3.03,3.03,6689200.0,2.5498,2.5498,2.5498,2.5498,6689200.0
2008-12-24 10:30:00,3.03,3.04,3.03,3.04,6412000.0,2.5498,2.5582,2.5498,2.5582,6412000.0
2008-12-24 10:35:00,3.04,3.04,3.03,3.03,7655200.0,2.5582,2.5582,2.5498,2.5498,7655200.0
2008-12-24 10:40:00,3.03,3.04,3.03,3.04,4723600.0,2.5498,2.5582,2.5498,2.5582,4723600.0
2008-12-24 10:45:00,3.04,3.05,3.04,3.04,7991200.0,2.5582,2.5666,2.5582,2.5582,7991200.0
2008-12-24 10:50:00,3.04,3.04,3.03,3.04,7546000.0,2.5582,2.5582,2.5498,2.5582,7546000.0
2008-12-24 10:55:00,3.04,3.04,3.03,3.03,5135200.0,2.5582,2.5582,2.5498,2.5498,5135200.0
2008-12-24 11:00:00,3.03,3.04,3.03,3.03,4659200.0,2.5498,2.5582,2.5498,2.5498,4659200.0
2008-12-24 11:05:00,3.03,3.04,3.03,3.04,3032400.0,2.5498,2.5582,2.5498,2.5582,3032400.0
2008-12-24 11:10:00,3.04,3.05,3.04,3.04,4824400.0,2.5582,2.5666,2.5582,2.5582,4824400.0
2008-12-24 11:15:00,3.04,3.04,3.04,3.04,2833600.0,2.5582,2.5582,2.5582,2.5582,2833600.0
2008-12-24 11:20:00,3.04,3.04,3.03,3.04,4068400.0,2.5582,2.5582,2.5498,2.5582,4068400.0
2008-12-24 11:25:00,3.04,3.04,3.03,3.03,5073600.0,2.5582,2.5582,2.5498,2.5498,5073600.0
2008-12-24 11:30:00,3.03,3.03,3.03,3.03,4018000.0,2.5498,2.5498,2.5498,2.5498,4018000.0
2008-12-24 11:35:00,3.03,3.03,3.03,3.03,4048800.0,2.5498,2.5498,2.5498,2.5498,4048800.0
2008-12-24 11:40:00,3.03,3.04,3.03,3.03,3259200.0,2.5498,2.5582,2.5498,2.5498,3259200.0
2008-12-24 11:45:00,3.04,3.04,3.03,3.03,2480800.0,2.5582,2.5582,2.5498,2.5498,2480800.0
2008-12-24 11:50:00,3.03,3.04,3.03,3.03,3368400.0,2.5498,2.5582,2.5498,2.5498,3368400.0
2008-12-24 11:55:00,3.03,3.03,3.03,3.03,2744000.0,2.5498,2.5498,2.5498,2.5498,2744000.0
2008-12-24 12:00:00,3.03,3.04,3.03,3.03,3102400.0,2.5498,2.5582,2.5498,2.5498,3102400.0
2008-12-24 12:05:00,3.03,3.03,3.03,3.03,3382400.0,2.5498,2.5498,2.5498,2.5498,3382400.0
2008-12-24 12:10:00,3.03,3.03,3.03,3.03,3939600.0,2.5498,2.5498,2.5498,2.5498,3939600.0
2008-12-24 12:15:00,3.03,3.03,3.02,3.02,4452000.0,2.5498,2.5498,2.5413,2.5413,4452000.0
2008-12-24 12:20:00,3.02,3.03,3.02,3.03,2912000.0,2.5413,2.5498,2.5413,2.5498,2912000.0
2008-12-24 12:25:00,3.03,3.04,3.03,3.03,4984000.0,2.5498,2.5582,2.5498,2.5498,4984000.0
2008-12-24 12:30:00,3.03,3.03,3.03,3.03,2514400.0,2.5498,2.5498,2.5498,2.5498,2514400.0
2008-12-24 12:35:00,3.03,3.03,3.03,3.03,3242400.0,2.5498,2.5498,2.5498,2.5498,3242400.0
2008-12-24 12:40:00,3.03,3.03,3.03,3.03,2842000.0,2.5498,2.5498,2.5498,2.5498,2842000.0
2008-12-24 12:45:00,3.03,3.04,3.03,3.04,5692400.0,2.5498,2.5582,2.5498,2.5582,5692400.0
2008-12-24 12:50:00,3.04,3.05,3.04,3.05,7551600.0,2.5582,2.5666,2.5582,2.5666,7551600.0
2008-12-24 12:55:00,3.05,3.05,3.03,3.04,9598400.0,2.5666,2.5666,2.5498,2.5582,9598400.0
2008-12-26 09:30:00,3.09,3.12,3.08,3.11,15556800.0,2.6003,2.6255,2.5918,2.6171,15556800.0
2008-12-26 09:35:00,3.11,3.12,3.1,3.1,11183200.0,2.6171,2.6255,2.6087,2.6087,11183200.0
2008-12-26 09:40:00,3.1,3.1,3.08,3.09,8307600.0,2.6087,2.6087,2.5918,2.6003,8307600.0
2008-12-26 09:45:00,3.09,3.1,3.08,3.1,7347200.0,2.6003,2.6087,2.5918,2.6087,7347200.0
2008-12-26 09:50:00,3.1,3.1,3.09,3.09,6854400.0,2.6087,2.6087,2.6003,2.6003,6854400.0
2008-12-26 09:55:00,3.09,3.1,3.09,3.09,4054400.0,2.6003,2.6087,2.6003,2.6003,4054400.0
2008-12-26 10:00:00,3.09,3.1,3.09,3.1,6202000.0,2.6003,2.6087,2.6003,2.6087,6202000.0
2008-12-26 10:05:00,3.1,3.1,3.09,3.09,4132800.0,2.6087,2.6087,2.6003,2.6003,4132800.0
2008-12-26 10:10:00,3.09,3.1,3.09,3.09,5964000.0,2.6003,2.6087,2.6003,2.6003,5964000.0
2008-12-26 10:15:00,3.09,3.09,3.09,3.09,3903200.0,2.6003,2.6003,2.6003,2.6003,3903200.0
2008-12-26 10:20:00,3.09,3.09,3.08,3.08,5423600.0,2.6003,2.6003,2.5918,2.5918,5423600.0
2008-12-26 10:25:00,3.08,3.08,3.08,3.08,6417600.0,2.5918,2.5918,2.5918,2.5918,6417600.0
2008-12-26 10:30:00,3.08,3.08,3.08,3.08,3393600.0,2.5918,2.5918,2.5918,2.5918,3393600.0
2008-12-26 10:35:00,3.08,3.08,3.06,3.07,9920400.0,2.5918,2.5918,2.575,2.5834,9920400.0
2008-12-26 10:40:00,3.07,3.07,3.06,3.06,3838800.0,2.5834,2.5834,2.575,2.575,3838800.0
2008-12-26 10:45:00,3.06,3.07,3.06,3.07,3278800.0,2.575,2.5834,2.575,2.5834,3278800.0
2008-12-26 10:50:00,3.07,3.07,3.07,3.07,3021200.0,2.5834,2.5834,2.5834,2.5834,3021200.0
2008-12-26 10:55:00,3.07,3.07,3.07,3.07,2660000.0,2.5834,2.5834,2.5834,2.5834,2660000.0
2008-12-26 11:00:00,3.07,3.07,3.07,3.07,3018400.0,2.5834,2.5834,2.5834,2.5834,3018400.0
2008-12-26 11:05:00,3.07,3.07,3.07,3.07,3144400.0,2.5834,2.5834,2.5834,2.5834,3144400.0
2008-12-26 11:10:00,3.07,3.07,3.06,3.06,3234000.0,2.5834,2.5834,2.575,2.575,3234000.0
2008-12-26 11:15:00,3.06,3.06,3.06,3.06,3035200.0,2.575,2.575,2.575,2.575,3035200.0
2008-12-26 11:20:00,3.06,3.07,3.05,3.06,5143600.0,2.575,2.5834,2.5666,2.575,5143600.0
2008-12-26 11:25:00,3.06,3.06,3.05,3.05,5642000.0,2.575,2.575,2.5666,2.5666,5642000.0
2008-12-26 11:30:00,3.05,3.05,3.04,3.05,5073600.0,2.5666,2.5666,2.5582,2.5666,5073600.0
2008-12-26 11:35:00,3.05,3.06,3.05,3.06,3872400.0,2.5666,2.575,2.5666,2.575,3872400.0
2008-12-26 11:40:00,3.06,3.06,3.05,3.05,2777600.0,2.575,2.575,2.5666,2.5666,2777600.0
2008-12-26 11:45:00,3.05,3.06,3.05,3.05,1996400.0,2.5666,2.575,2.5666,2.5666,1996400.0
2008-12-26 11:50:00,3.05,3.06,3.05,3.06,2685200.0,2.5666,2.575,2.5666,2.575,2685200.0
2008-12-26 11:55:00,3.06,3.06,3.05,3.06,2570400.0,2.575,2.575,2.5666,2.575,2570400.0
2008-12-26 12:00:00,3.06,3.06,3.06,3.06,2072000.0,2.575,2.575,2.575,2.575,2072000.0
2008-12-26 12:05:00,3.06,3.06,3.06,3.06,2394000.0,2.575,2.575,2.575,2.575,2394000.0
2008-12-26 12:10:00,3.06,3.06,3.06,3.06,2522800.0,2.575,2.575,2.575,2.575,2522800.0
2008-12-26 12:15:00,3.06,3.06,3.05,3.06,2007600.0,2.575,2.575,2.5666,2.575,2007600.0
2008-12-26 12:20:00,3.06,3.07,3.06,3.06,3455200.0,2.575,2.5834,2.575,2.575,3455200.0
2008-12-26 12:25:00,3.06,3.06,3.06,3.06,2716000.0,2.575,2.575,2.575,2.575,2716000.0
2008-12-26 12:30:00,3.06,3.07,3.06,3.07,2060800.0,2.575,2.5834,2.575,2.5834,2060800.0
2008-12-26 12:35:00,3.07,3.07,3.06,3.06,3785600.0,2.5834,2.5834,2.575,2.575,3785600.0
2008-12-26 12:40:00,3.06,3.07,3.06,3.07,2192400.0,2.575,2.5834,2.575,2.5834,2192400.0
2008-12-26 12:45:00,3.07,3.07,3.06,3.07,2844800.0,2.5834,2.5834,2.575,2.5834,2844800.0
2008-12-26 12:50:00,3.07,3.07,3.06,3.06,4858000.0,2.5834,2.5834,2.575,2.575,4858000.0
2008-12-26 12:55:00,3.06,3.06,3.06,3.06,1531600.0,2.575,2.575,2.575,2.575,1531600.0
2008-12-26 13:00:00,3.06,3.06,3.06,3.06,859600.0,2.575,2.575,2.575,2.575,859600.0
2008-12-26 13:05:00,3.06,3.07,3.06,3.07,2209200.0,2.575,2.5834,2.575,2.5834,2209200.0
2008-12-26 13:10:00,3.07,3.07,3.06,3.06,1607200.0,2.5834,2.5834,2.575,2.575,1607200.0
2008-12-26 13:15:00,3.07,3.07,3.06,3.06,949200.0,2.5834,2.5834,2.575,2.575,949200.0
2008-12-26 13:20:00,3.06,3.07,3.06,3.07,1895600.0,2.575,2.5834,2.575,2.5834,1895600.0
2008-12-26 13:25:00,3.07,3.07,3.06,3.07,1783600.0,2.5834,2.5834,2.575,2.5834,1783600.0
2008-12-26 13:30:00,3.07,3.07,3.07,3.07,3539200.0,2.5834,2.5834,2.5834,2.5834,3539200.0
2008-12-26 13:35:00,3.07,3.07,3.07,3.07,1517600.0,2.5834,2.5834,2.5834,2.5834,1517600.0
2008-12-26 13:40:00,3.07,3.07,3.06,3.06,2766400.0,2.5834,2.5834,2.575,2.575,2766400.0
2008-12-26 13:45:00,3.06,3.07,3.06,3.07,1836800.0,2.575,2.5834,2.575,2.5834,1836800.0
2008-12-26 13:50:00,3.07,3.07,3.07,3.07,2424800.0,2.5834,2.5834,2.5834,2.5834,2424800.0
2008-12-26 13:55:00,3.07,3.07,3.07,3.07,1892800.0,2.5834,2.5834,2.5834,2.5834,1892800.0
2008-12-26 14:00:00,3.07,3.07,3.06,3.07,1674400.0,2.5834,2.5834,2.575,2.5834,1674400.0
2008-12-26 14:05:00,3.07,3.07,3.06,3.07,1341200.0,2.5834,2.5834,2.575,2.5834,1341200.0
2008-12-26 14:10:00,3.07,3.07,3.06,3.07,1548400.0,2.5834,2.5834,2.575,2.5834,1548400.0
2008-12-26 14:15:00,3.07,3.07,3.07,3.07,1374800.0,2.5834,2.5834,2.5834,2.5834,1374800.0
2008-12-26 14:20:00,3.07,3.07,3.07,3.07,3505600.0,2.5834,2.5834,2.5834,2.5834,3505600.0
2008-12-26 14:25:00,3.07,3.07,3.07,3.07,2198000.0,2.5834,2.5834,2.5834,2.5834,2198000.0
2008-12-26 14:30:00,3.07,3.07,3.07,3.07,3544800.0,2.5834,2.5834,2.5834,2.5834,3544800.0
2008-12-26 14:35:00,3.07,3.08,3.07,3.08,3449600.0,2.5834,2.5918,2.5834,2.5918,3449600.0
2008-12-26 14:40:00,3.07,3.08,3.07,3.08,2738400.0,2.5834,2.5918,2.5834,2.5918,2738400.0
2008-12-26 14:45:00,3.08,3.08,3.07,3.07,3788400.0,2.5918,2.5918,2.5834,2.5834,3788400.0
2008-12-26 14:50:00,3.07,3.08,3.07,3.07,2158800.0,2.5834,2.5918,2.5834,2.5834,2158800.0
2008-12-26 14:55:00,3.07,3.07,3.07,3.07,3323600.0,2.5834,2.5834,2.5834,2.5834,3323600.0
2008-12-26 15:00:00,3.07,3.07,3.07,3.07,3819200.0,2.5834,2.5834,2.5834,2.5834,3819200.0
2008-12-26 15:05:00,3.07,3.07,3.07,3.07,2542400.0,2.5834,2.5834,2.5834,2.5834,2542400.0
2008-12-26 15:10:00,3.07,3.07,3.07,3.07,3729600.0,2.5834,2.5834,2.5834,2.5834,3729600.0
2008-12-26 15:15:00,3.07,3.07,3.07,3.07,4046000.0,2.5834,2.5834,2.5834,2.5834,4046000.0
2008-12-26 15:20:00,3.07,3.08,3.07,3.07,3248000.0,2.5834,2.5918,2.5834,2.5834,3248000.0
2008-12-26 15:25:00,3.07,3.08,3.07,3.08,6538000.0,2.5834,2.5918,2.5834,2.5918,6538000.0
2008-12-26 15:30:00,3.08,3.08,3.07,3.07,4365200.0,2.5918,2.5918,2.5834,2.5834,4365200.0
2008-12-26 15:35:00,3.07,3.08,3.07,3.07,4474400.0,2.5834,2.5918,2.5834,2.5834,4474400.0
2008-12-26 15:40:00,3.07,3.07,3.07,3.07,3295600.0,2.5834,2.5834,2.5834,2.5834,3295600.0
2008-12-26 15:45:00,3.07,3.07,3.07,3.07,3421600.0,2.5834,2.5834,2.5834,2.5834,3421600.0
2008-12-26 15:50:00,3.07,3.07,3.07,3.07,5678400.0,2.5834,2.5834,2.5834,2.5834,5678400.0
2008-12-26 15:55:00,3.07,3.07,3.06,3.07,8184400.0,2.5834,2.5834,2.575,2.5834,8184400.0
2008-12-29 09:30:00,3.1,3.12,3.09,3.12,16917600.0,2.6087,2.6255,2.6003,2.6255,16917600.0
2008-12-29 09:35:00,3.12,3.13,3.11,3.12,10144400.0,2.6255,2.6339,2.6171,2.6255,10144400.0
2008-12-29 09:40:00,3.12,3.13,3.11,3.12,10189200.0,2.6255,2.6339,2.6171,2.6255,10189200.0
2008-12-29 09:45:00,3.12,3.13,3.11,3.11,8229200.0,2.6255,2.6339,2.6171,2.6171,8229200.0
2008-12-29 09:50:00,3.11,3.12,3.11,3.11,6938400.0,2.6171,2.6255,2.6171,2.6171,6938400.0
2008-12-29 09:55:00,3.11,3.11,3.1,3.11,9660000.0,2.6171,2.6171,2.6087,2.6171,9660000.0
2008-12-29 10:00:00,3.11,3.11,3.1,3.11,7112000.0,2.6171,2.6171,2.6087,2.6171,7112000.0
2008-12-29 10:05:00,3.11,3.11,3.09,3.1,8498000.0,2.6171,2.6171,2.6003,2.6087,8498000.0
2008-12-29 10:10:00,3.1,3.1,3.09,3.1,6395200.0,2.6087,2.6087,2.6003,2.6087,6395200.0
2008-12-29 10:15:00,3.1,3.1,3.08,3.08,8943200.0,2.6087,2.6087,2.5918,2.5918,8943200.0
2008-12-29 10:20:00,3.08,3.09,3.08,3.09,9998800.0,2.5918,2.6003,2.5918,2.6003,9998800.0
2008-12-29 10:25:00,3.09,3.09,3.07,3.08,8649200.0,2.6003,2.6003,2.5834,2.5918,8649200.0
2008-12-29 10:30:00,3.08,3.09,3.08,3.09,6792800.0,2.5918,2.6003,2.5918,2.6003,6792800.0
2008-12-29 10:35:00,3.09,3.09,3.08,3.08,6011600.0,2.6003,2.6003,2.5918,2.5918,6011600.0
2008-12-29 10:40:00,3.08,3.09,3.07,3.07,8008000.0,2.5918,2.6003,2.5834,2.5834,8008000.0
2008-12-29 10:45:00,3.07,3.08,3.07,3.08,8257200.0,2.5834,2.5918,2.5834,2.5918,8257200.0
2008-12-29 10:50:00,3.08,3.09,3.08,3.08,5868800.0,2.5918,2.6003,2.5918,2.5918,5868800.0
2008-12-29 10:55:00,3.08,3.09,3.08,3.08,6434400.0,2.5918,2.6003,2.5918,2.5918,6434400.0
2008-12-29 11:00:00,3.08,3.09,3.08,3.08,4253200.0,2.5918,2.6003,2.5918,2.5918,4253200.0
2008-12-29 11:05:00,3.08,3.09,3.07,3.07,7095200.0,2.5918,2.6003,2.5834,2.5834,7095200.0
2008-12-29 11:10:00,3.07,3.08,3.07,3.08,5266800.0,2.5834,2.5918,2.5834,2.5918,5266800.0
2008-12-29 11:15:00,3.08,3.08,3.08,3.08,4373600.0,2.5918,2.5918,2.5918,2.5918,4373600.0
2008-12-29 11:20:00,3.08,3.09,3.08,3.08,6255200.0,2.5918,2.6003,2.5918,2.5918,6255200.0
2008-12-29 11:25:00,3.08,3.09,3.08,3.09,3939600.0,2.5918,2.6003,2.5918,2.6003,3939600.0
2008-12-29 11:30:00,3.09,3.09,3.08,3.09,3903200.0,2.6003,2.6003,2.5918,2.6003,3903200.0
2008-12-29 11:35:00,3.09,3.09,3.08,3.08,6255200.0,2.6003,2.6003,2.5918,2.5918,6255200.0
2008-12-29 11:40:00,3.08,3.08,3.08,3.08,2508800.0,2.5918,2.5918,2.5918,2.5918,2508800.0
2008-12-29 11:45:00,3.08,3.08,3.08,3.08,4146800.0,2.5918,2.5918,2.5918,2.5918,4146800.0
2008-12-29 11:50:00,3.08,3.08,3.07,3.08,5196800.0,2.5918,2.5918,2.5834,2.5918,5196800.0
2008-12-29 11:55:00,3.08,3.08,3.08,3.08,3589600.0,2.5918,2.5918,2.5918,2.5918,3589600.0
2008-12-29 12:00:00,3.08,3.08,3.08,3.08,4438000.0,2.5918,2.5918,2.5918,2.5918,4438000.0
2008-12-29 12:05:00,3.08,3.08,3.07,3.08,4359600.0,2.5918,2.5918,2.5834,2.5918,4359600.0
2008-12-29 12:10:00,3.08,3.08,3.08,3.08,3290000.0,2.5918,2.5918,2.5918,2.5918,3290000.0
2008-12-29 12:15:00,3.08,3.08,3.08,3.08,2282000.0,2.5918,2.5918,2.5918,2.5918,2282000.0
2008-12-29 12:20:00,3.08,3.08,3.08,3.08,2604000.0,2.5918,2.5918,2.5918,2.5918,2604000.0
2008-12-29 12:25:00,3.08,3.08,3.07,3.07,7523600.0,2.5918,2.5918,2.5834,2.5834,7523600.0
2008-12-29 12:30:00,3.07,3.07,3.06,3.07,4519200.0,2.5834,2.5834,2.575,2.5834,4519200.0
2008-12-29 12:35:00,3.07,3.07,3.06,3.06,4236400.0,2.5834,2.5834,2.575,2.575,4236400.0
2008-12-29 12:40:00,3.06,3.07,3.06,3.06,4454800.0,2.575,2.5834,2.575,2.575,4454800.0
2008-12-29 12:45:00,3.06,3.07,3.06,3.06,3556000.0,2.575,2.5834,2.575,2.575,3556000.0
2008-12-29 12:50:00,3.06,3.07,3.06,3.06,3455200.0,2.575,2.5834,2.575,2.575,3455200.0
2008-12-29 12:55:00,3.06,3.06,3.05,3.05,6605200.0,2.575,2.575,2.5666,2.5666,6605200.0
2008-12-29 13:00:00,3.05,3.05,3.04,3.05,11239200.0,2.5666,2.5666,2.5582,2.5666,11239200.0
2008-12-29 13:05:00,3.05,3.05,3.04,3.05,6714400.0,2.5666,2.5666,2.5582,2.5666,6714400.0
2008-12-29 13:10:00,3.05,3.06,3.05,3.05,6025600.0,2.5666,2.575,2.5666,2.5666,6025600.0
2008-12-29 13:15:00,3.05,3.05,3.05,3.05,4796400.0,2.5666,2.5666,2.5666,2.5666,4796400.0
2008-12-29 13:20:00,3.05,3.05,3.05,3.05,3250800.0,2.5666,2.5666,2.5666,2.5666,3250800.0
2008-12-29 13:25:00,3.05,3.05,3.05,3.05,3071600.0,2.5666,2.5666,2.5666,2.5666,3071600.0
2008-12-29 13:30:00,3.05,3.06,3.05,3.06,4824400.0,2.5666,2.575,2.5666,2.575,4824400.0
2008-12-29 13:35:00,3.06,3.06,3.05,3.06,4194400.0,2.575,2.575,2.5666,2.575,4194400.0
2008-12-29 13:40:00,3.06,3.06,3.05,3.06,3729600.0,2.575,2.575,2.5666,2.575,3729600.0
2008-12-29 13:45:00,3.06,3.06,3.05,3.06,4281200.0,2.575,2.575,2.5666,2.575,4281200.0
2008-12-29 13:50:00,3.06,3.07,3.06,3.06,6269200.0,2.575,2.5834,2.575,2.575,6269200.0
2008-12-29 13:55:00,3.06,3.07,3.06,3.06,5065200.0,2.575,2.5834,2.575,2.575,5065200.0
2008-12-29 14:00:00,3.06,3.06,3.06,3.06,3469200.0,2.575,2.575,2.575,2.575,3469200.0
2008-12-29 14:05:00,3.06,3.06,3.05,3.06,5112800.0,2.575,2.575,2.5666,2.575,5112800.0
2008-12-29 14:10:00,3.06,3.06,3.05,3.06,3592400.0,2.575,2.575,2.5666,2.575,3592400.0
2008-12-29 14:15:00,3.06,3.06,3.05,3.06,3894800.0,2.575,2.575,2.5666,2.575,3894800.0
2008-12-29 14:20:00,3.06,3.07,3.06,3.06,5012000.0,2.575,2.5834,2.575,2.575,5012000.0
2008-12-29 14:25:00,3.06,3.07,3.06,3.07,6647200.0,2.575,2.5834,2.575,2.5834,6647200.0
2008-12-29 14:30:00,3.07,3.07,3.06,3.07,3897600.0,2.5834,2.5834,2.575,2.5834,3897600.0
2008-12-29 14:35:00,3.07,3.07,3.06,3.06,4984000.0,2.5834,2.5834,2.575,2.575,4984000.0
2008-12-29 14:40:00,3.06,3.07,3.06,3.07,4765600.0,2.575,2.5834,2.575,2.5834,4765600.0
2008-12-29 14:45:00,3.07,3.07,3.06,3.06,4541600.0,2.5834,2.5834,2.575,2.575,4541600.0
2008-12-29 14:50:00,3.06,3.06,3.06,3.06,3091200.0,2.575,2.575,2.575,2.575,3091200.0
2008-12-29 14:55:00,3.06,3.07,3.06,3.07,6148800.0,2.575,2.5834,2.575,2.5834,6148800.0
2008-12-29 15:00:00,3.07,3.07,3.07,3.07,8601600.0,2.5834,2.5834,2.5834,2.5834,8601600.0
2008-12-29 15:05:00,3.07,3.08,3.07,3.08,14747600.0,2.5834,2.5918,2.5834,2.5918,14747600.0
2008-12-29 15:10:00,3.08,3.08,3.07,3.08,6666800.0,2.5918,2.5918,2.5834,2.5918,6666800.0
2008-12-29 15:15:00,3.08,3.08,3.07,3.07,8467200.0,2.5918,2.5918,2.5834,2.5834,8467200.0
2008-12-29 15:20:00,3.07,3.08,3.07,3.08,8680000.0,2.5834,2.5918,2.5834,2.5918,8680000.0
2008-12-29 15:25:00,3.08,3.08,3.07,3.07,5392800.0,2.5918,2.5918,2.5834,2.5834,5392800.0
2008-12-29 15:30:00,3.07,3.08,3.07,3.07,6736800.0,2.5834,2.5918,2.5834,2.5834,6736800.0
2008-12-29 15:35:00,3.07,3.08,3.07,3.07,10273200.0,2.5834,2.5918,2.5834,2.5834,10273200.0
2008-12-29 15:40:00,3.07,3.08,3.07,3.08,12261200.0,2.5834,2.5918,2.5834,2.5918,12261200.0
2008-12-29 15:45:00,3.08,3.09,3.08,3.09,16046800.0,2.5918,2.6003,2.5918,2.6003,16046800.0
2008-12-29 15:50:00,3.09,3.1,3.09,3.1,24351600.0,2.6003,2.6087,2.6003,2.6087,24351600.0
2008-12-29 15:55:00,3.1,3.1,3.09,3.09,32561200.0,2.6087,2.6087,2.6003,2.6003,32561200.0
2008-12-30 09:30:00,3.12,3.13,3.11,3.12,12409600.0,2.6255,2.6339,2.6171,2.6255,12409600.0
2008-12-30 09:35:00,3.12,3.12,3.11,3.11,7361200.0,2.6255,2.6255,2.6171,2.6171,7361200.0
2008-12-30 09:40:00,3.11,3.13,3.11,3.13,14607600.0,2.6171,2.6339,2.6171,2.6339,14607600.0
2008-12-30 09:45:00,3.13,3.14,3.13,3.13,10203200.0,2.6339,2.6423,2.6339,2.6339,10203200.0
2008-12-30 09:50:00,3.13,3.13,3.12,3.12,7719600.0,2.6339,2.6339,2.6255,2.6255,7719600.0
2008-12-30 09:55:00,3.12,3.12,3.11,3.11,8433600.0,2.6255,2.6255,2.6171,2.6171,8433600.0
2008-12-30 10:00:00,3.11,3.11,3.1,3.11,15433600.0,2.6171,2.6171,2.6087,2.6171,15433600.0
2008-12-30 10:05:00,3.11,3.11,3.1,3.1,11650800.0,2.6171,2.6171,2.6087,2.6087,11650800.0
2008-12-30 10:10:00,3.1,3.11,3.09,3.1,10936800.0,2.6087,2.6171,2.6003,2.6087,10936800.0
2008-12-30 10:15:00,3.1,3.12,3.1,3.11,10152800.0,2.6087,2.6255,2.6087,2.6171,10152800.0
2008-12-30 10:20:00,3.11,3.12,3.11,3.12,9161600.0,2.6171,2.6255,2.6171,2.6255,9161600.0
2008-12-30 10:25:00,3.12,3.12,3.12,3.12,6983200.0,2.6255,2.6255,2.6255,2.6255,6983200.0
2008-12-30 10:30:00,3.12,3.13,3.12,3.12,10432800.0,2.6255,2.6339,2.6255,2.6255,10432800.0
2008-12-30 10:35:00,3.12,3.13,3.12,3.12,5451600.0,2.6255,2.6339,2.6255,2.6255,5451600.0
2008-12-30 10:40:00,3.12,3.12,3.12,3.12,3617600.0,2.6255,2.6255,2.6255,2.6255,3617600.0
2008-12-30 10:45:00,3.12,3.13,3.12,3.12,6417600.0,2.6255,2.6339,2.6255,2.6255,6417600.0
2008-12-30 10:50:00,3.12,3.13,3.12,3.12,4144000.0,2.6255,2.6339,2.6255,2.6255,4144000.0
2008-12-30 10:55:00,3.12,3.12,3.12,3.12,4435200.0,2.6255,2.6255,2.6255,2.6255,4435200.0
2008-12-30 11:00:00,3.12,3.12,3.11,3.11,7344400.0,2.6255,2.6255,2.6171,2.6171,7344400.0
2008-12-30 11:05:00,3.11,3.12,3.11,3.11,5040000.0,2.6171,2.6255,2.6171,2.6171,5040000.0
2008-12-30 11:10:00,3.11,3.11,3.1,3.11,6193600.0,2.6171,2.6171,2.6087,2.6171,6193600.0
2008-12-30 11:15:00,3.11,3.12,3.11,3.11,4183200.0,2.6171,2.6255,2.6171,2.6171,4183200.0
2008-12-30 11:20:00,3.11,3.12,3.11,3.12,3113600.0,2.6171,2.6255,2.6171,2.6255,3113600.0
2008-12-30 11:25:00,3.12,3.12,3.11,3.12,4681600.0,2.6255,2.6255,2.6171,2.6255,4681600.0
2008-12-30 11:30:00,3.12,3.13,3.12,3.12,6941200.0,2.6255,2.6339,2.6255,2.6255,6941200.0
2008-12-30 11:35:00,3.12,3.13,3.12,3.13,5975200.0,2.6255,2.6339,2.6255,2.6339,5975200.0
2008-12-30 11:40:00,3.13,3.14,3.13,3.14,14324800.0,2.6339,2.6423,2.6339,2.6423,14324800.0
2008-12-30 11:45:00,3.14,3.14,3.14,3.14,12432000.0,2.6423,2.6423,2.6423,2.6423,12432000.0
2008-12-30 11:50:00,3.14,3.14,3.13,3.14,5854800.0,2.6423,2.6423,2.6339,2.6423,5854800.0
2008-12-30 11:55:00,3.14,3.14,3.13,3.14,7338800.0,2.6423,2.6423,2.6339,2.6423,7338800.0
2008-12-30 12:00:00,3.14,3.14,3.14,3.14,5233200.0,2.6423,2.6423,2.6423,2.6423,5233200.0
2008-12-30 12:05:00,3.14,3.14,3.13,3.13,6185200.0,2.6423,2.6423,2.6339,2.6339,6185200.0
2008-12-30 12:10:00,3.13,3.14,3.13,3.13,5560800.0,2.6339,2.6423,2.6339,2.6339,5560800.0
2008-12-30 12:15:00,3.13,3.14,3.13,3.13,5420800.0,2.6339,2.6423,2.6339,2.6339,5420800.0
2008-12-30 12:20:00,3.13,3.14,3.13,3.13,2987600.0,2.6339,2.6423,2.6339,2.6339,2987600.0
2008-12-30 12:25:00,3.13,3.14,3.13,3.14,5037200.0,2.6339,2.6423,2.6339,2.6423,5037200.0
2008-12-30 12:30:00,3.14,3.14,3.14,3.14,4550000.0,2.6423,2.6423,2.6423,2.6423,4550000.0
2008-12-30 12:35:00,3.14,3.14,3.14,3.14,5723200.0,2.6423,2.6423,2.6423,2.6423,5723200.0
2008-12-30 12:40:00,3.14,3.14,3.14,3.14,9895200.0,2.6423,2.6423,2.6423,2.6423,9895200.0
2008-12-30 12:45:00,3.14,3.14,3.03,3.07,58385600.0,2.6423,2.6423,2.5498,2.5834,58385600.0
2008-12-30 12:50:00,3.07,3.08,3.03,3.04,58475200.0,2.5834,2.5918,2.5498,2.5582,58475200.0
2008-12-30 12:55:00,3.04,3.07,3.03,3.07,37553600.0,2.5582,2.5834,2.5498,2.5834,37553600.0
2008-12-30 13:00:00,3.07,3.08,3.06,3.07,27557600.0,2.5834,2.5918,2.575,2.5834,27557600.0
2008-12-30 13:05:00,3.07,3.09,3.06,3.08,19642000.0,2.5834,2.6003,2.575,2.5918,19642000.0
2008-12-30 13:10:00,3.08,3.09,3.07,3.07,14966000.0,2.5918,2.6003,2.5834,2.5834,14966000.0
2008-12-30 13:15:00,3.07,3.08,3.06,3.07,11981200.0,2.5834,2.5918,2.575,2.5834,11981200.0
2008-12-30 13:20:00,3.06,3.07,3.06,3.07,8775200.0,2.575,2.5834,2.575,2.5834,8775200.0
2008-12-30 13:25:00,3.07,3.07,3.05,3.06,12082000.0,2.5834,2.5834,2.5666,2.575,12082000.0
2008-12-30 13:30:00,3.06,3.06,3.05,3.05,10390800.0,2.575,2.575,2.5666,2.5666,10390800.0
2008-12-30 13:35:00,3.05,3.06,3.05,3.05,10441200.0,2.5666,2.575,2.5666,2.5666,10441200.0
2008-12-30 13:40:00,3.05,3.06,3.05,3.06,8755600.0,2.5666,2.575,2.5666,2.575,8755600.0
2008-12-30 13:45:00,3.06,3.08,3.06,3.07,19927600.0,2.575,2.5918,2.575,2.5834,19927600.0
2008-12-30 13:50:00,3.07,3.1,3.07,3.08,42907200.0,2.5834,2.6087,2.5834,2.5918,42907200.0
2008-12-30 13:55:00,3.08,3.09,3.07,3.07,16172800.0,2.5918,2.6003,2.5834,2.5834,16172800.0
2008-12-30 14:00:00,3.07,3.07,3.06,3.07,15374800.0,2.5834,2.5834,2.575,2.5834,15374800.0
2008-12-30 14:05:00,3.07,3.08,3.07,3.08,13930000.0,2.5834,2.5918,2.5834,2.5918,13930000.0
2008-12-30 14:10:00,3.08,3.08,3.07,3.07,10040800.0,2.5918,2.5918,2.5834,2.5834,10040800.0
2008-12-30 14:15:00,3.07,3.08,3.07,3.07,7985600.0,2.5834,2.5918,2.5834,2.5834,7985600.0
2008-12-30 14:20:00,3.07,3.08,3.07,3.08,7420000.0,2.5834,2.5918,2.5834,2.5918,7420000.0
2008-12-30 14:25:00,3.08,3.09,3.08,3.09,12227600.0,2.5918,2.6003,2.5918,2.6003,12227600.0
2008-12-30 14:30:00,3.09,3.09,3.08,3.08,6398000.0,2.6003,2.6003,2.5918,2.5918,6398000.0
2008-12-30 14:35:00,3.08,3.09,3.07,3.07,7408800.0,2.5918,2.6003,2.5834,2.5834,7408800.0
2008-12-30 14:40:00,3.07,3.08,3.07,3.07,10900400.0,2.5834,2.5918,2.5834,2.5834,10900400.0
2008-12-30 14:45:00,3.07,3.07,3.06,3.06,10525200.0,2.5834,2.5834,2.575,2.575,10525200.0
2008-12-30 14:50:00,3.06,3.07,3.06,3.07,8083600.0,2.575,2.5834,2.575,2.5834,8083600.0
2008-12-30 14:55:00,3.07,3.07,3.06,3.06,7089600.0,2.5834,2.5834,2.575,2.575,7089600.0
2008-12-30 15:00:00,3.07,3.07,3.06,3.07,9402400.0,2.5834,2.5834,2.575,2.5834,9402400.0
2008-12-30 15:05:00,3.07,3.07,3.07,3.07,6120800.0,2.5834,2.5834,2.5834,2.5834,6120800.0
2008-12-30 15:10:00,3.07,3.07,3.06,3.06,10544800.0,2.5834,2.5834,2.575,2.575,10544800.0
2008-12-30 15:15:00,3.06,3.07,3.06,3.07,6003200.0,2.575,2.5834,2.575,2.5834,6003200.0
2008-12-30 15:20:00,3.07,3.07,3.06,3.06,7131600.0,2.5834,2.5834,2.575,2.575,7131600.0
2008-12-30 15:25:00,3.06,3.07,3.06,3.07,10690400.0,2.575,2.5834,2.575,2.5834,10690400.0
2008-12-30 15:30:00,3.07,3.08,3.07,3.08,15811600.0,2.5834,2.5918,2.5834,2.5918,15811600.0
2008-12-30 15:35:00,3.08,3.08,3.07,3.07,14621600.0,2.5918,2.5918,2.5834,2.5834,14621600.0
2008-12-30 15:40:00,3.07,3.08,3.07,3.08,11516400.0,2.5834,2.5918,2.5834,2.5918,11516400.0
2008-12-30 15:45:00,3.08,3.08,3.06,3.07,16097200.0,2.5918,2.5918,2.575,2.5834,16097200.0
2008-12-30 15:50:00,3.07,3.09,3.07,3.09,20112400.0,2.5834,2.6003,2.5834,2.6003,20112400.0
2008-12-30 15:55:00,3.08,3.09,3.08,3.08,26404000.0,2.5918,2.6003,2.5918,2.5918,26404000.0
2008-12-31 09:30:00,3.07,3.1,3.06,3.1,14470400.0,2.5834,2.6087,2.575,2.6087,14470400.0
2008-12-31 09:35:00,3.1,3.11,3.09,3.1,11522000.0,2.6087,2.6171,2.6003,2.6087,11522000.0
2008-12-31 09:40:00,3.1,3.12,3.1,3.11,12098800.0,2.6087,2.6255,2.6087,2.6171,12098800.0
2008-12-31 09:45:00,3.11,3.11,3.1,3.11,9352000.0,2.6171,2.6171,2.6087,2.6171,9352000.0
2008-12-31 09:50:00,3.11,3.11,3.1,3.1,7929600.0,2.6171,2.6171,2.6087,2.6087,7929600.0
2008-12-31 09:55:00,3.1,3.1,3.1,3.1,7106400.0,2.6087,2.6087,2.6087,2.6087,7106400.0
2008-12-31 10:00:00,3.1,3.11,3.09,3.09,8898400.0,2.6087,2.6171,2.6003,2.6003,8898400.0
2008-12-31 10:05:00,3.09,3.1,3.09,3.09,10586800.0,2.6003,2.6087,2.6003,2.6003,10586800.0
2008-12-31 10:10:00,3.09,3.09,3.08,3.09,9371600.0,2.6003,2.6003,2.5918,2.6003,9371600.0
2008-12-31 10:15:00,3.09,3.09,3.09,3.09,6381200.0,2.6003,2.6003,2.6003,2.6003,6381200.0
2008-12-31 10:20:00,3.09,3.1,3.09,3.09,4855200.0,2.6003,2.6087,2.6003,2.6003,4855200.0
2008-12-31 10:25:00,3.09,3.09,3.09,3.09,5563600.0,2.6003,2.6003,2.6003,2.6003,5563600.0
2008-12-31 10:30:00,3.09,3.09,3.09,3.09,4594800.0,2.6003,2.6003,2.6003,2.6003,4594800.0
2008-12-31 10:35:00,3.09,3.09,3.08,3.09,6809600.0,2.6003,2.6003,2.5918,2.6003,6809600.0
2008-12-31 10:40:00,3.09,3.09,3.09,3.09,4432400.0,2.6003,2.6003,2.6003,2.6003,4432400.0
2008-12-31 10:45:00,3.09,3.1,3.09,3.09,6801200.0,2.6003,2.6087,2.6003,2.6003,6801200.0
2008-12-31 10:50:00,3.09,3.1,3.09,3.1,4082400.0,2.6003,2.6087,2.6003,2.6087,4082400.0
2008-12-31 10:55:00,3.1,3.1,3.09,3.1,5118400.0,2.6087,2.6087,2.6003,2.6087,5118400.0
2008-12-31 11:00:00,3.1,3.1,3.09,3.09,4032000.0,2.6087,2.6087,2.6003,2.6003,4032000.0
2008-12-31 11:05:00,3.09,3.1,3.09,3.1,2900800.0,2.6003,2.6087,2.6003,2.6087,2900800.0
2008-12-31 11:10:00,3.1,3.1,3.09,3.1,2954000.0,2.6087,2.6087,2.6003,2.6087,2954000.0
2008-12-31 11:15:00,3.1,3.1,3.1,3.1,3444000.0,2.6087,2.6087,2.6087,2.6087,3444000.0
2008-12-31 11:20:00,3.1,3.11,3.1,3.11,5854800.0,2.6087,2.6171,2.6087,2.6171,5854800.0
2008-12-31 11:25:00,3.11,3.11,3.1,3.11,7747600.0,2.6171,2.6171,2.6087,2.6171,7747600.0
2008-12-31 11:30:00,3.11,3.11,3.11,3.11,7826000.0,2.6171,2.6171,2.6171,2.6171,7826000.0
2008-12-31 11:35:00,3.11,3.11,3.11,3.11,4978400.0,2.6171,2.6171,2.6171,2.6171,4978400.0
2008-12-31 11:40:00,3.11,3.11,3.11,3.11,6409200.0,2.6171,2.6171,2.6171,2.6171,6409200.0
2008-12-31 11:45:00,3.11,3.12,3.11,3.11,9301600.0,2.6171,2.6255,2.6171,2.6171,9301600.0
2008-12-31 11:50:00,3.11,3.11,3.11,3.11,4810400.0,2.6171,2.6171,2.6171,2.6171,4810400.0
2008-12-31 11:55:00,3.11,3.12,3.11,3.11,3836000.0,2.6171,2.6255,2.6171,2.6171,3836000.0
2008-12-31 12:00:00,3.11,3.12,3.11,3.11,5112800.0,2.6171,2.6255,2.6171,2.6171,5112800.0
2008-12-31 12:05:00,3.11,3.12,3.11,3.11,3752000.0,2.6171,2.6255,2.6171,2.6171,3752000.0
2008-12-31 12:10:00,3.11,3.12,3.11,3.11,5448800.0,2.6171,2.6255,2.6171,2.6171,5448800.0
2008-12-31 12:15:00,3.11,3.11,3.1,3.11,6073200.0,2.6171,2.6171,2.6087,2.6171,6073200.0
2008-12-31 12:20:00,3.1,3.11,3.1,3.1,5454400.0,2.6087,2.6171,2.6087,2.6087,5454400.0
2008-12-31 12:25:00,3.1,3.11,3.1,3.11,3861200.0,2.6087,2.6171,2.6087,2.6171,3861200.0
2008-12-31 12:30:00,3.11,3.11,3.11,3.11,4398800.0,2.6171,2.6171,2.6171,2.6171,4398800.0
2008-12-31 12:35:00,3.11,3.11,3.11,3.11,3925600.0,2.6171,2.6171,2.6171,2.6171,3925600.0
2008-12-31 12:40:00,3.11,3.11,3.11,3.11,2956800.0,2.6171,2.6171,2.6171,2.6171,2956800.0
2008-12-31 12:45:00,3.11,3.12,3.11,3.12,6403600.0,2.6171,2.6255,2.6171,2.6255,6403600.0
2008-12-31 12:50:00,3.12,3.13,3.11,3.12,10617600.0,2.6255,2.6339,2.6171,2.6255,10617600.0
2008-12-31 12:55:00,3.12,3.13,3.12,3.13,11911200.0,2.6255,2.6339,2.6255,2.6339,11911200.0
2008-12-31 13:00:00,3.13,3.13,3.13,3.13,4522000.0,2.6339,2.6339,2.6339,2.6339,4522000.0
2008-12-31 13:05:00,3.13,3.13,3.12,3.13,5723200.0,2.6339,2.6339,2.6255,2.6339,5723200.0
2008-12-31 13:10:00,3.13,3.13,3.11,3.12,7809200.0,2.6339,2.6339,2.6171,2.6255,7809200.0
2008-12-31 13:15:00,3.12,3.12,3.11,3.11,5969600.0,2.6255,2.6255,2.6171,2.6171,5969600.0
2008-12-31 13:20:00,3.11,3.12,3.11,3.11,5902400.0,2.6171,2.6255,2.6171,2.6171,5902400.0
2008-12-31 13:25:00,3.11,3.11,3.11,3.11,6857200.0,2.6171,2.6171,2.6171,2.6171,6857200.0
2008-12-31 13:30:00,3.11,3.11,3.1,3.11,6232800.0,2.6171,2.6171,2.6087,2.6171,6232800.0
2008-12-31 13:35:00,3.11,3.11,3.11,3.11,5446000.0,2.6171,2.6171,2.6171,2.6171,5446000.0
2008-12-31 13:40:00,3.11,3.11,3.11,3.11,2340800.0,2.6171,2.6171,2.6171,2.6171,2340800.0
2008-12-31 13:45:00,3.11,3.11,3.1,3.1,4208400.0,2.6171,2.6171,2.6087,2.6087,4208400.0
2008-12-31 13:50:00,3.1,3.11,3.1,3.1,4942000.0,2.6087,2.6171,2.6087,2.6087,4942000.0
2008-12-31 13:55:00,3.1,3.11,3.1,3.11,6596800.0,2.6087,2.6171,2.6087,2.6171,6596800.0
2008-12-31 14:00:00,3.11,3.12,3.11,3.11,7268800.0,2.6171,2.6255,2.6171,2.6171,7268800.0
2008-12-31 14:05:00,3.11,3.12,3.1,3.11,7131600.0,2.6171,2.6255,2.6087,2.6171,7131600.0
2008-12-31 14:10:00,3.11,3.11,3.1,3.1,4880400.0,2.6171,2.6171,2.6087,2.6087,4880400.0
2008-12-31 14:15:00,3.1,3.1,3.09,3.09,8789200.0,2.6087,2.6087,2.6003,2.6003,8789200.0
2008-12-31 14:20:00,3.09,3.1,3.09,3.09,6776000.0,2.6003,2.6087,2.6003,2.6003,6776000.0
2008-12-31 14:25:00,3.09,3.1,3.09,3.1,5378800.0,2.6003,2.6087,2.6003,2.6087,5378800.0
2008-12-31 14:30:00,3.1,3.1,3.09,3.1,8036000.0,2.6087,2.6087,2.6003,2.6087,8036000.0
2008-12-31 14:35:00,3.1,3.1,3.09,3.09,6756400.0,2.6087,2.6087,2.6003,2.6003,6756400.0
2008-12-31 14:40:00,3.09,3.1,3.09,3.1,4956000.0,2.6003,2.6087,2.6003,2.6087,4956000.0
2008-12-31 14:45:00,3.1,3.1,3.09,3.1,4650800.0,2.6087,2.6087,2.6003,2.6087,4650800.0
2008-12-31 14:50:00,3.1,3.1,3.09,3.1,3270400.0,2.6087,2.6087,2.6003,2.6087,3270400.0
2008-12-31 14:55:00,3.1,3.1,3.09,3.1,3539200.0,2.6087,2.6087,2.6003,2.6087,3539200.0
2008-12-31 15:00:00,3.1,3.11,3.1,3.11,8498000.0,2.6087,2.6171,2.6087,2.6171,8498000.0
2008-12-31 15:05:00,3.11,3.11,3.1,3.1,7618800.0,2.6171,2.6171,2.6087,2.6087,7618800.0
2008-12-31 15:10:00,3.1,3.1,3.09,3.1,6420400.0,2.6087,2.6087,2.6003,2.6087,6420400.0
2008-12-31 15:15:00,3.1,3.1,3.09,3.1,5989200.0,2.6087,2.6087,2.6003,2.6087,5989200.0
2008-12-31 15:20:00,3.1,3.1,3.09,3.09,9707600.0,2.6087,2.6087,2.6003,2.6003,9707600.0
2008-12-31 15:25:00,3.09,3.09,3.08,3.09,8640800.0,2.6003,2.6003,2.5918,2.6003,8640800.0
2008-12-31 15:30:00,3.09,3.1,3.09,3.1,6104000.0,2.6003,2.6087,2.6003,2.6087,6104000.0
2008-12-31 15:35:00,3.1,3.1,3.09,3.09,7926800.0,2.6087,2.6087,2.6003,2.6003,7926800.0
2008-12-31 15:40:00,3.09,3.09,3.08,3.08,11799200.0,2.6003,2.6003,2.5918,2.5918,11799200.0
2008-12-31 15:45:00,3.08,3.08,3.07,3.07,18639600.0,2.5918,2.5918,2.5834,2.5834,18639600.0
2008-12-31 15:50:00,3.07,3.07,3.06,3.06,18886000.0,2.5834,2.5834,2.575,2.575,18886000.0
2008-12-31 15:55:00,3.06,3.07,3.05,3.05,26208000.0,2.575,2.5834,2.5666,2.5666,26208000.0
2009-01-02 09:30:00,3.06,3.09,3.04,3.09,17007200.0,2.575,2.6003,2.5582,2.6003,17007200.0
2009-01-02 09:35:00,3.09,3.1,3.08,3.09,12401200.0,2.6003,2.6087,2.5918,2.6003,12401200.0
2009-01-02 09:40:00,3.09,3.1,3.09,3.1,13168400.0,2.6003,2.6087,2.6003,2.6087,13168400.0
2009-01-02 09:45:00,3.1,3.12,3.09,3.12,13319600.0,2.6087,2.6255,2.6003,2.6255,13319600.0
2009-01-02 09:50:00,3.12,3.12,3.1,3.1,16833600.0,2.6255,2.6255,2.6087,2.6087,16833600.0
2009-01-02 09:55:00,3.1,3.12,3.1,3.11,10119200.0,2.6087,2.6255,2.6087,2.6171,10119200.0
2009-01-02 10:00:00,3.11,3.11,3.1,3.11,12922000.0,2.6171,2.6171,2.6087,2.6171,12922000.0
2009-01-02 10:05:00,3.11,3.11,3.11,3.11,5888400.0,2.6171,2.6171,2.6171,2.6171,5888400.0
2009-01-02 10:10:00,3.11,3.12,3.11,3.11,7641200.0,2.6171,2.6255,2.6171,2.6171,7641200.0
2009-01-02 10:15:00,3.11,3.11,3.11,3.11,5787600.0,2.6171,2.6171,2.6171,2.6171,5787600.0
2009-01-02 10:20:00,3.11,3.12,3.1,3.1,9195200.0,2.6171,2.6255,2.6087,2.6087,9195200.0
2009-01-02 10:25:00,3.1,3.11,3.1,3.11,10298400.0,2.6087,2.6171,2.6087,2.6171,10298400.0
2009-01-02 10:30:00,3.11,3.11,3.1,3.11,5325600.0,2.6171,2.6171,2.6087,2.6171,5325600.0
2009-01-02 10:35:00,3.11,3.13,3.11,3.12,12804400.0,2.6171,2.6339,2.6171,2.6255,12804400.0
2009-01-02 10:40:00,3.12,3.13,3.12,3.13,10049200.0,2.6255,2.6339,2.6255,2.6339,10049200.0
2009-01-02 10:45:00,3.13,3.14,3.13,3.13,9934400.0,2.6339,2.6423,2.6339,2.6339,9934400.0
2009-01-02 10:50:00,3.14,3.14,3.13,3.14,8293600.0,2.6423,2.6423,2.6339,2.6423,8293600.0
2009-01-02 10:55:00,3.14,3.14,3.13,3.13,6720000.0,2.6423,2.6423,2.6339,2.6339,6720000.0
2009-01-02 11:00:00,3.13,3.14,3.13,3.13,6647200.0,2.6339,2.6423,2.6339,2.6339,6647200.0
2009-01-02 11:05:00,3.13,3.13,3.13,3.13,6851600.0,2.6339,2.6339,2.6339,2.6339,6851600.0
2009-01-02 11:10:00,3.13,3.13,3.12,3.13,5989200.0,2.6339,2.6339,2.6255,2.6339,5989200.0
2009-01-02 11:15:00,3.13,3.13,3.12,3.12,5541200.0,2.6339,2.6339,2.6255,2.6255,5541200.0
2009-01-02 11:20:00,3.12,3.13,3.12,3.13,6067600.0,2.6255,2.6339,2.6255,2.6339,6067600.0
2009-01-02 11:25:00,3.13,3.14,3.13,3.14,7826000.0,2.6339,2.6423,2.6339,2.6423,7826000.0
2009-01-02 11:30:00,3.14,3.14,3.13,3.14,7487200.0,2.6423,2.6423,2.6339,2.6423,7487200.0
2009-01-02 11:35:00,3.14,3.15,3.14,3.14,10365600.0,2.6423,2.6507,2.6423,2.6423,10365600.0
2009-01-02 11:40:00,3.14,3.15,3.14,3.14,5174400.0,2.6423,2.6507,2.6423,2.6423,5174400.0
2009-01-02 11:45:00,3.14,3.14,3.14,3.14,5168800.0,2.6423,2.6423,2.6423,2.6423,5168800.0
2009-01-02 11:50:00,3.14,3.14,3.14,3.14,2895200.0,2.6423,2.6423,2.6423,2.6423,2895200.0
2009-01-02 11:55:00,3.14,3.15,3.14,3.14,6134800.0,2.6423,2.6507,2.6423,2.6423,6134800.0
2009-01-02 12:00:00,3.14,3.15,3.14,3.14,5692400.0,2.6423,2.6507,2.6423,2.6423,5692400.0
2009-01-02 12:05:00,3.14,3.15,3.14,3.15,6532400.0,2.6423,2.6507,2.6423,2.6507,6532400.0
2009-01-02 12:10:00,3.15,3.17,3.15,3.17,16368800.0,2.6507,2.6676,2.6507,2.6676,16368800.0
2009-01-02 12:15:00,3.17,3.17,3.16,3.17,5807200.0,2.6676,2.6676,2.6592,2.6676,5807200.0
2009-01-02 12:20:00,3.17,3.19,3.17,3.18,12174400.0,2.6676,2.6844,2.6676,2.676,12174400.0
2009-01-02 12:25:00,3.18,3.19,3.18,3.19,10351600.0,2.676,2.6844,2.676,2.6844,10351600.0
2009-01-02 12:30:00,3.19,3.2,3.19,3.2,12983600.0,2.6844,2.6928,2.6844,2.6928,12983600.0
2009-01-02 12:35:00,3.2,3.2,3.2,3.2,7812000.0,2.6928,2.6928,2.6928,2.6928,7812000.0
2009-01-02 12:40:00,3.2,3.21,3.2,3.2,10138800.0,2.6928,2.7012,2.6928,2.6928,10138800.0
2009-01-02 12:45:00,3.2,3.2,3.19,3.19,7238000.0,2.6928,2.6928,2.6844,2.6844,7238000.0
2009-01-02 12:50:00,3.19,3.2,3.19,3.19,8257200.0,2.6844,2.6928,2.6844,2.6844,8257200.0
2009-01-02 12:55:00,3.19,3.2,3.19,3.2,7666400.0,2.6844,2.6928,2.6844,2.6928,7666400.0
2009-01-02 13:00:00,3.2,3.2,3.19,3.19,5600000.0,2.6928,2.6928,2.6844,2.6844,5600000.0
2009-01-02 13:05:00,3.19,3.19,3.19,3.19,6288800.0,2.6844,2.6844,2.6844,2.6844,6288800.0
2009-01-02 13:10:00,3.19,3.2,3.19,3.2,7789600.0,2.6844,2.6928,2.6844,2.6928,7789600.0
2009-01-02 13:15:00,3.2,3.2,3.19,3.2,4891600.0,2.6928,2.6928,2.6844,2.6928,4891600.0
2009-01-02 13:20:00,3.2,3.2,3.19,3.2,5370400.0,2.6928,2.6928,2.6844,2.6928,5370400.0
2009-01-02 13:25:00,3.2,3.2,3.19,3.2,6042400.0,2.6928,2.6928,2.6844,2.6928,6042400.0
2009-01-02 13:30:00,3.2,3.21,3.2,3.2,6081600.0,2.6928,2.7012,2.6928,2.6928,6081600.0
2009-01-02 13:35:00,3.2,3.21,3.2,3.2,6535200.0,2.6928,2.7012,2.6928,2.6928,6535200.0
2009-01-02 13:40:00,3.2,3.21,3.2,3.21,4219600.0,2.6928,2.7012,2.6928,2.7012,4219600.0
2009-01-02 13:45:00,3.21,3.21,3.2,3.2,4757200.0,2.7012,2.7012,2.6928,2.6928,4757200.0
2009-01-02 13:50:00,3.2,3.21,3.2,3.2,4650800.0,2.6928,2.7012,2.6928,2.6928,4650800.0
2009-01-02 13:55:00,3.2,3.2,3.2,3.2,4471600.0,2.6928,2.6928,2.6928,2.6928,4471600.0
2009-01-02 14:00:00,3.2,3.2,3.19,3.2,4337200.0,2.6928,2.6928,2.6844,2.6928,4337200.0
2009-01-02 14:05:00,3.2,3.2,3.19,3.19,7134400.0,2.6928,2.6928,2.6844,2.6844,7134400.0
2009-01-02 14:10:00,3.19,3.2,3.19,3.2,6762000.0,2.6844,2.6928,2.6844,2.6928,6762000.0
2009-01-02 14:15:00,3.2,3.2,3.2,3.2,5034400.0,2.6928,2.6928,2.6928,2.6928,5034400.0
2009-01-02 14:20:00,3.2,3.21,3.2,3.21,9903600.0,2.6928,2.7012,2.6928,2.7012,9903600.0
2009-01-02 14:25:00,3.21,3.21,3.21,3.21,6641600.0,2.7012,2.7012,2.7012,2.7012,6641600.0
2009-01-02 14:30:00,3.21,3.21,3.21,3.21,10113600.0,2.7012,2.7012,2.7012,2.7012,10113600.0
2009-01-02 14:35:00,3.21,3.21,3.21,3.21,5891200.0,2.7012,2.7012,2.7012,2.7012,5891200.0
2009-01-02 14:40:00,3.21,3.21,3.21,3.21,7968800.0,2.7012,2.7012,2.7012,2.7012,7968800.0
2009-01-02 14:45:00,3.21,3.21,3.21,3.21,6053600.0,2.7012,2.7012,2.7012,2.7012,6053600.0
2009-01-02 14:50:00,3.21,3.21,3.21,3.21,6126400.0,2.7012,2.7012,2.7012,2.7012,6126400.0
2009-01-02 14:55:00,3.21,3.21,3.21,3.21,5098800.0,2.7012,2.7012,2.7012,2.7012,5098800.0
2009-01-02 15:00:00,3.21,3.22,3.21,3.22,17292800.0,2.7012,2.7097,2.7012,2.7097,17292800.0
2009-01-02 15:05:00,3.22,3.23,3.22,3.22,10150000.0,2.7097,2.7181,2.7097,2.7097,10150000.0
2009-01-02 15:10:00,3.22,3.22,3.22,3.22,6773200.0,2.7097,2.7097,2.7097,2.7097,6773200.0
2009-01-02 15:15:00,3.22,3.23,3.22,3.23,14520800.0,2.7097,2.7181,2.7097,2.7181,14520800.0
2009-01-02 15:20:00,3.23,3.23,3.23,3.23,9601200.0,2.7181,2.7181,2.7181,2.7181,9601200.0
2009-01-02 15:25:00,3.23,3.24,3.23,3.24,15996400.0,2.7181,2.7265,2.7181,2.7265,15996400.0
2009-01-02 15:30:00,3.24,3.24,3.23,3.23,12908000.0,2.7265,2.7265,2.7181,2.7181,12908000.0
2009-01-02 15:35:00,3.23,3.24,3.23,3.24,9693600.0,2.7181,2.7265,2.7181,2.7265,9693600.0
2009-01-02 15:40:00,3.24,3.25,3.24,3.24,19222000.0,2.7265,2.7349,2.7265,2.7265,19222000.0
2009-01-02 15:45:00,3.24,3.25,3.24,3.25,15044400.0,2.7265,2.7349,2.7265,2.7349,15044400.0
2009-01-02 15:50:00,3.25,3.25,3.24,3.25,24458000.0,2.7349,2.7349,2.7265,2.7349,24458000.0
2009-01-02 15:55:00,3.25,3.25,3.23,3.23,22467200.0,2.7349,2.7349,2.7181,2.7181,22467200.0
2009-01-05 09:30:00,3.33,3.35,3.31,3.34,49176400.0,2.8022,2.819,2.7854,2.8106,49176400.0
2009-01-05 09:35:00,3.34,3.37,3.34,3.35,53146800.0,2.8106,2.8359,2.8106,2.819,53146800.0
2009-01-05 09:40:00,3.35,3.38,3.35,3.37,36019200.0,2.819,2.8443,2.819,2.8359,36019200.0
2009-01-05 09:45:00,3.37,3.37,3.35,3.35,28375200.0,2.8359,2.8359,2.819,2.819,28375200.0
2009-01-05 09:50:00,3.35,3.36,3.34,3.35,21187600.0,2.819,2.8275,2.8106,2.819,21187600.0
2009-01-05 09:55:00,3.35,3.35,3.33,3.34,19591600.0,2.819,2.819,2.8022,2.8106,19591600.0
2009-01-05 10:00:00,3.34,3.34,3.32,3.34,23178400.0,2.8106,2.8106,2.7938,2.8106,23178400.0
2009-01-05 10:05:00,3.34,3.34,3.32,3.34,16632000.0,2.8106,2.8106,2.7938,2.8106,16632000.0
2009-01-05 10:10:00,3.34,3.35,3.33,3.35,18320400.0,2.8106,2.819,2.8022,2.819,18320400.0
2009-01-05 10:15:00,3.35,3.35,3.34,3.34,13552000.0,2.819,2.819,2.8106,2.8106,13552000.0
2009-01-05 10:20:00,3.34,3.35,3.33,3.34,11594800.0,2.8106,2.819,2.8022,2.8106,11594800.0
2009-01-05 10:25:00,3.34,3.36,3.34,3.36,21543200.0,2.8106,2.8275,2.8106,2.8275,21543200.0
2009-01-05 10:30:00,3.36,3.37,3.36,3.37,16192400.0,2.8275,2.8359,2.8275,2.8359,16192400.0
2009-01-05 10:35:00,3.37,3.38,3.36,3.38,17967600.0,2.8359,2.8443,2.8275,2.8443,17967600.0
2009-01-05 10:40:00,3.38,3.39,3.37,3.38,15632400.0,2.8443,2.8527,2.8359,2.8443,15632400.0
2009-01-05 10:45:00,3.38,3.39,3.38,3.38,14039200.0,2.8443,2.8527,2.8443,2.8443,14039200.0
2009-01-05 10:50:00,3.38,3.39,3.38,3.38,9741200.0,2.8443,2.8527,2.8443,2.8443,9741200.0
2009-01-05 10:55:00,3.38,3.38,3.37,3.38,8976800.0,2.8443,2.8443,2.8359,2.8443,8976800.0
2009-01-05 11:00:00,3.38,3.38,3.37,3.38,9200800.0,2.8443,2.8443,2.8359,2.8443,9200800.0
2009-01-05 11:05:00,3.38,3.39,3.38,3.39,9539600.0,2.8443,2.8527,2.8443,2.8527,9539600.0
2009-01-05 11:10:00,3.39,3.39,3.38,3.38,9077600.0,2.8527,2.8527,2.8443,2.8443,9077600.0
2009-01-05 11:15:00,3.38,3.39,3.38,3.39,11477200.0,2.8443,2.8527,2.8443,2.8527,11477200.0
2009-01-05 11:20:00,3.39,3.39,3.38,3.38,9741200.0,2.8527,2.8527,2.8443,2.8443,9741200.0
2009-01-05 11:25:00,3.38,3.38,3.37,3.37,10852800.0,2.8443,2.8443,2.8359,2.8359,10852800.0
2009-01-05 11:30:00,3.37,3.37,3.36,3.37,8694000.0,2.8359,2.8359,2.8275,2.8359,8694000.0
2009-01-05 11:35:00,3.37,3.38,3.37,3.38,5460000.0,2.8359,2.8443,2.8359,2.8443,5460000.0
2009-01-05 11:40:00,3.38,3.38,3.37,3.38,7112000.0,2.8443,2.8443,2.8359,2.8443,7112000.0
2009-01-05 11:45:00,3.38,3.39,3.38,3.38,4345600.0,2.8443,2.8527,2.8443,2.8443,4345600.0
2009-01-05 11:50:00,3.38,3.38,3.37,3.38,5367600.0,2.8443,2.8443,2.8359,2.8443,5367600.0
2009-01-05 11:55:00,3.38,3.38,3.36,3.37,7190400.0,2.8443,2.8443,2.8275,2.8359,7190400.0
2009-01-05 12:00:00,3.37,3.38,3.36,3.37,6076000.0,2.8359,2.8443,2.8275,2.8359,6076000.0
2009-01-05 12:05:00,3.37,3.38,3.37,3.38,7000000.0,2.8359,2.8443,2.8359,2.8443,7000000.0
2009-01-05 12:10:00,3.38,3.38,3.38,3.38,6008800.0,2.8443,2.8443,2.8443,2.8443,6008800.0
2009-01-05 12:15:00,3.38,3.39,3.38,3.39,17850000.0,2.8443,2.8527,2.8443,2.8527,17850000.0
2009-01-05 12:20:00,3.39,3.4,3.39,3.4,11953200.0,2.8527,2.8611,2.8527,2.8611,11953200.0
2009-01-05 12:25:00,3.4,3.4,3.39,3.4,9615200.0,2.8611,2.8611,2.8527,2.8611,9615200.0
2009-01-05 12:30:00,3.4,3.4,3.39,3.39,7728000.0,2.8611,2.8611,2.8527,2.8527,7728000.0
2009-01-05 12:35:00,3.39,3.39,3.38,3.39,4664800.0,2.8527,2.8527,2.8443,2.8527,4664800.0
2009-01-05 12:40:00,3.39,3.39,3.38,3.38,7095200.0,2.8527,2.8527,2.8443,2.8443,7095200.0
2009-01-05 12:45:00,3.38,3.39,3.38,3.39,7814800.0,2.8443,2.8527,2.8443,2.8527,7814800.0
2009-01-05 12:50:00,3.39,3.39,3.38,3.39,6176800.0,2.8527,2.8527,2.8443,2.8527,6176800.0
2009-01-05 12:55:00,3.39,3.4,3.38,3.39,8587600.0,2.8527,2.8611,2.8443,2.8527,8587600.0
2009-01-05 13:00:00,3.4,3.4,3.4,3.4,7593600.0,2.8611,2.8611,2.8611,2.8611,7593600.0
2009-01-05 13:05:00,3.4,3.4,3.39,3.39,7840000.0,2.8611,2.8611,2.8527,2.8527,7840000.0
2009-01-05 13:10:00,3.39,3.39,3.39,3.39,5905200.0,2.8527,2.8527,2.8527,2.8527,5905200.0
2009-01-05 13:15:00,3.39,3.4,3.39,3.4,7257600.0,2.8527,2.8611,2.8527,2.8611,7257600.0
2009-01-05 13:20:00,3.4,3.41,3.4,3.41,11681600.0,2.8611,2.8695,2.8611,2.8695,11681600.0
2009-01-05 13:25:00,3.41,3.42,3.41,3.41,11312000.0,2.8695,2.878,2.8695,2.8695,11312000.0
2009-01-05 13:30:00,3.41,3.41,3.4,3.41,5241600.0,2.8695,2.8695,2.8611,2.8695,5241600.0
2009-01-05 13:35:00,3.41,3.41,3.39,3.39,10186400.0,2.8695,2.8695,2.8527,2.8527,10186400.0
2009-01-05 13:40:00,3.39,3.41,3.39,3.41,7935200.0,2.8527,2.8695,2.8527,2.8695,7935200.0
2009-01-05 13:45:00,3.41,3.41,3.4,3.41,8156400.0,2.8695,2.8695,2.8611,2.8695,8156400.0
2009-01-05 13:50:00,3.41,3.42,3.41,3.42,11043200.0,2.8695,2.878,2.8695,2.878,11043200.0
2009-01-05 13:55:00,3.42,3.42,3.42,3.42,11986800.0,2.878,2.878,2.878,2.878,11986800.0
2009-01-05 14:00:00,3.42,3.43,3.42,3.43,8579200.0,2.878,2.8864,2.878,2.8864,8579200.0
2009-01-05 14:05:00,3.43,3.43,3.42,3.42,15120000.0,2.8864,2.8864,2.878,2.878,15120000.0
2009-01-05 14:10:00,3.42,3.42,3.42,3.42,8915200.0,2.878,2.878,2.878,2.878,8915200.0
2009-01-05 14:15:00,3.42,3.43,3.42,3.42,11510800.0,2.878,2.8864,2.878,2.878,11510800.0
2009-01-05 14:20:00,3.42,3.43,3.42,3.43,16867200.0,2.878,2.8864,2.878,2.8864,16867200.0
2009-01-05 14:25:00,3.43,3.44,3.43,3.43,13084400.0,2.8864,2.8948,2.8864,2.8864,13084400.0
2009-01-05 14:30:00,3.43,3.43,3.42,3.42,13700400.0,2.8864,2.8864,2.878,2.878,13700400.0
2009-01-05 14:35:00,3.42,3.43,3.42,3.42,10024000.0,2.878,2.8864,2.878,2.878,10024000.0
2009-01-05 14:40:00,3.42,3.43,3.42,3.42,8892800.0,2.878,2.8864,2.878,2.878,8892800.0
2009-01-05 14:45:00,3.42,3.42,3.39,3.39,22845200.0,2.878,2.878,2.8527,2.8527,22845200.0
2009-01-05 14:50:00,3.39,3.4,3.36,3.36,50674400.0,2.8527,2.8611,2.8275,2.8275,50674400.0
2009-01-05 14:55:00,3.36,3.39,3.36,3.38,30447200.0,2.8275,2.8527,2.8275,2.8443,30447200.0
2009-01-05 15:00:00,3.38,3.39,3.38,3.39,16030000.0,2.8443,2.8527,2.8443,2.8527,16030000.0
2009-01-05 15:05:00,3.39,3.4,3.39,3.39,14862400.0,2.8527,2.8611,2.8527,2.8527,14862400.0
2009-01-05 15:10:00,3.39,3.4,3.39,3.39,17281600.0,2.8527,2.8611,2.8527,2.8527,17281600.0
2009-01-05 15:15:00,3.39,3.4,3.38,3.39,13624800.0,2.8527,2.8611,2.8443,2.8527,13624800.0
2009-01-05 15:20:00,3.39,3.39,3.37,3.38,14618800.0,2.8527,2.8527,2.8359,2.8443,14618800.0
2009-01-05 15:25:00,3.38,3.38,3.37,3.37,14302400.0,2.8443,2.8443,2.8359,2.8359,14302400.0
2009-01-05 15:30:00,3.37,3.38,3.37,3.38,12516000.0,2.8359,2.8443,2.8359,2.8443,12516000.0
2009-01-05 15:35:00,3.38,3.39,3.38,3.38,14061600.0,2.8443,2.8527,2.8443,2.8443,14061600.0
2009-01-05 15:40:00,3.38,3.39,3.38,3.38,16564800.0,2.8443,2.8527,2.8443,2.8443,16564800.0
2009-01-05 15:45:00,3.38,3.38,3.37,3.38,16525600.0,2.8443,2.8443,2.8359,2.8443,16525600.0
2009-01-05 15:50:00,3.38,3.39,3.38,3.38,14033600.0,2.8443,2.8527,2.8443,2.8443,14033600.0
2009-01-05 15:55:00,3.38,3.38,3.37,3.38,19762400.0,2.8443,2.8443,2.8359,2.8443,19762400.0
2009-01-06 09:30:00,3.42,3.44,3.41,3.42,31094000.0,2.878,2.8948,2.8695,2.878,31094000.0
2009-01-06 09:35:00,3.42,3.43,3.4,3.42,20784400.0,2.878,2.8864,2.8611,2.878,20784400.0
2009-01-06 09:40:00,3.42,3.44,3.42,3.43,24077200.0,2.878,2.8948,2.878,2.8864,24077200.0
2009-01-06 09:45:00,3.43,3.45,3.42,3.44,22682800.0,2.8864,2.9032,2.878,2.8948,22682800.0
2009-01-06 09:50:00,3.44,3.44,3.43,3.44,18155200.0,2.8948,2.8948,2.8864,2.8948,18155200.0
2009-01-06 09:55:00,3.44,3.44,3.43,3.43,14960400.0,2.8948,2.8948,2.8864,2.8864,14960400.0
2009-01-06 10:00:00,3.43,3.44,3.42,3.43,19941600.0,2.8864,2.8948,2.878,2.8864,19941600.0
2009-01-06 10:05:00,3.43,3.43,3.42,3.43,12177200.0,2.8864,2.8864,2.878,2.8864,12177200.0
2009-01-06 10:10:00,3.43,3.46,3.43,3.46,27104000.0,2.8864,2.9116,2.8864,2.9116,27104000.0
2009-01-06 10:15:00,3.46,3.47,3.45,3.45,26611200.0,2.9116,2.92,2.9032,2.9032,26611200.0
2009-01-06 10:20:00,3.45,3.47,3.45,3.46,16816800.0,2.9032,2.92,2.9032,2.9116,16816800.0
2009-01-06 10:25:00,3.46,3.47,3.45,3.46,18922400.0,2.9116,2.92,2.9032,2.9116,18922400.0
2009-01-06 10:30:00,3.46,3.46,3.44,3.44,19045600.0,2.9116,2.9116,2.8948,2.8948,19045600.0
2009-01-06 10:35:00,3.44,3.45,3.44,3.45,10486000.0,2.8948,2.9032,2.8948,2.9032,10486000.0
2009-01-06 10:40:00,3.45,3.45,3.44,3.44,10735200.0,2.9032,2.9032,2.8948,2.8948,10735200.0
2009-01-06 10:45:00,3.44,3.44,3.43,3.43,13949600.0,2.8948,2.8948,2.8864,2.8864,13949600.0
2009-01-06 10:50:00,3.43,3.44,3.43,3.43,10250800.0,2.8864,2.8948,2.8864,2.8864,10250800.0
2009-01-06 10:55:00,3.43,3.44,3.42,3.43,11088000.0,2.8864,2.8948,2.878,2.8864,11088000.0
2009-01-06 11:00:00,3.43,3.43,3.42,3.42,9738400.0,2.8864,2.8864,2.878,2.878,9738400.0
2009-01-06 11:05:00,3.42,3.42,3.41,3.41,15680000.0,2.878,2.878,2.8695,2.8695,15680000.0
2009-01-06 11:10:00,3.41,3.42,3.41,3.41,8251600.0,2.8695,2.878,2.8695,2.8695,8251600.0
2009-01-06 11:15:00,3.41,3.43,3.41,3.43,10141600.0,2.8695,2.8864,2.8695,2.8864,10141600.0
2009-01-06 11:20:00,3.43,3.43,3.42,3.42,6280400.0,2.8864,2.8864,2.878,2.878,6280400.0
2009-01-06 11:25:00,3.42,3.43,3.41,3.41,8313200.0,2.878,2.8864,2.8695,2.8695,8313200.0
2009-01-06 11:30:00,3.41,3.42,3.41,3.42,7974400.0,2.8695,2.878,2.8695,2.878,7974400.0
2009-01-06 11:35:00,3.42,3.43,3.41,3.42,9332400.0,2.878,2.8864,2.8695,2.878,9332400.0
2009-01-06 11:40:00,3.42,3.43,3.42,3.43,9973600.0,2.878,2.8864,2.878,2.8864,9973600.0
2009-01-06 11:45:00,3.43,3.43,3.42,3.42,5740000.0,2.8864,2.8864,2.878,2.878,5740000.0
2009-01-06 11:50:00,3.42,3.43,3.42,3.42,5406800.0,2.878,2.8864,2.878,2.878,5406800.0
2009-01-06 11:55:00,3.42,3.42,3.42,3.42,5149200.0,2.878,2.878,2.878,2.878,5149200.0
2009-01-06 12:00:00,3.42,3.42,3.41,3.42,6994400.0,2.878,2.878,2.8695,2.878,6994400.0
2009-01-06 12:05:00,3.42,3.43,3.42,3.43,10634400.0,2.878,2.8864,2.878,2.8864,10634400.0
2009-01-06 12:10:00,3.43,3.44,3.43,3.43,8436400.0,2.8864,2.8948,2.8864,2.8864,8436400.0
2009-01-06 12:15:00,3.43,3.43,3.42,3.43,6988800.0,2.8864,2.8864,2.878,2.8864,6988800.0
2009-01-06 12:20:00,3.43,3.43,3.42,3.42,6241200.0,2.8864,2.8864,2.878,2.878,6241200.0
2009-01-06 12:25:00,3.42,3.43,3.42,3.42,5695200.0,2.878,2.8864,2.878,2.878,5695200.0
2009-01-06 12:30:00,3.42,3.43,3.42,3.43,7184800.0,2.878,2.8864,2.878,2.8864,7184800.0
2009-01-06 12:35:00,3.43,3.43,3.43,3.43,9399600.0,2.8864,2.8864,2.8864,2.8864,9399600.0
2009-01-06 12:40:00,3.43,3.44,3.43,3.43,10399200.0,2.8864,2.8948,2.8864,2.8864,10399200.0
2009-01-06 12:45:00,3.43,3.45,3.43,3.45,15083600.0,2.8864,2.9032,2.8864,2.9032,15083600.0
2009-01-06 12:50:00,3.45,3.46,3.44,3.44,20182400.0,2.9032,2.9116,2.8948,2.8948,20182400.0
2009-01-06 12:55:00,3.44,3.45,3.44,3.44,7618800.0,2.8948,2.9032,2.8948,2.8948,7618800.0
2009-01-06 13:00:00,3.44,3.44,3.41,3.41,18457600.0,2.8948,2.8948,2.8695,2.8695,18457600.0
2009-01-06 13:05:00,3.41,3.42,3.39,3.41,38777200.0,2.8695,2.878,2.8527,2.8695,38777200.0
2009-01-06 13:10:00,3.41,3.42,3.38,3.39,32432400.0,2.8695,2.878,2.8443,2.8527,32432400.0
2009-01-06 13:15:00,3.39,3.4,3.38,3.39,22209600.0,2.8527,2.8611,2.8443,2.8527,22209600.0
2009-01-06 13:20:00,3.39,3.41,3.38,3.41,20342000.0,2.8527,2.8695,2.8443,2.8695,20342000.0
2009-01-06 13:25:00,3.41,3.41,3.39,3.39,13725600.0,2.8695,2.8695,2.8527,2.8527,13725600.0
2009-01-06 13:30:00,3.39,3.4,3.37,3.38,25418400.0,2.8527,2.8611,2.8359,2.8443,25418400.0
2009-01-06 13:35:00,3.38,3.39,3.35,3.36,34372800.0,2.8443,2.8527,2.819,2.8275,34372800.0
2009-01-06 13:40:00,3.36,3.36,3.33,3.34,34171200.0,2.8275,2.8275,2.8022,2.8106,34171200.0
2009-01-06 13:45:00,3.34,3.35,3.33,3.34,24124800.0,2.8106,2.819,2.8022,2.8106,24124800.0
2009-01-06 13:50:00,3.34,3.35,3.33,3.34,20580000.0,2.8106,2.819,2.8022,2.8106,20580000.0
2009-01-06 13:55:00,3.34,3.35,3.33,3.34,12146400.0,2.8106,2.819,2.8022,2.8106,12146400.0
2009-01-06 14:00:00,3.34,3.34,3.32,3.33,19020400.0,2.8106,2.8106,2.7938,2.8022,19020400.0
2009-01-06 14:05:00,3.32,3.33,3.31,3.32,21053200.0,2.7938,2.8022,2.7854,2.7938,21053200.0
2009-01-06 14:10:00,3.32,3.34,3.32,3.34,21456400.0,2.7938,2.8106,2.7938,2.8106,21456400.0
2009-01-06 14:15:00,3.34,3.36,3.34,3.35,21198800.0,2.8106,2.8275,2.8106,2.819,21198800.0
2009-01-06 14:20:00,3.35,3.36,3.34,3.34,15313200.0,2.819,2.8275,2.8106,2.8106,15313200.0
2009-01-06 14:25:00,3.34,3.35,3.34,3.35,10057600.0,2.8106,2.819,2.8106,2.819,10057600.0
2009-01-06 14:30:00,3.35,3.36,3.34,3.34,17533600.0,2.819,2.8275,2.8106,2.8106,17533600.0
2009-01-06 14:35:00,3.35,3.35,3.34,3.35,8772400.0,2.819,2.819,2.8106,2.819,8772400.0
2009-01-06 14:40:00,3.35,3.35,3.34,3.35,8083600.0,2.819,2.819,2.8106,2.819,8083600.0
2009-01-06 14:45:00,3.35,3.36,3.35,3.36,15400000.0,2.819,2.8275,2.819,2.8275,15400000.0
2009-01-06 14:50:00,3.36,3.36,3.35,3.36,9987600.0,2.8275,2.8275,2.819,2.8275,9987600.0
2009-01-06 14:55:00,3.36,3.36,3.35,3.36,9374400.0,2.8275,2.8275,2.819,2.8275,9374400.0
2009-01-06 15:00:00,3.36,3.36,3.34,3.35,12440400.0,2.8275,2.8275,2.8106,2.819,12440400.0
2009-01-06 15:05:00,3.35,3.35,3.33,3.34,18256000.0,2.819,2.819,2.8022,2.8106,18256000.0
2009-01-06 15:10:00,3.34,3.34,3.33,3.33,15545600.0,2.8106,2.8106,2.8022,2.8022,15545600.0
2009-01-06 15:15:00,3.33,3.34,3.32,3.32,14044800.0,2.8022,2.8106,2.7938,2.7938,14044800.0
2009-01-06 15:20:00,3.32,3.33,3.32,3.32,17236800.0,2.7938,2.8022,2.7938,2.7938,17236800.0
2009-01-06 15:25:00,3.32,3.33,3.31,3.31,22736000.0,2.7938,2.8022,2.7854,2.7854,22736000.0
2009-01-06 15:30:00,3.31,3.32,3.31,3.31,16044000.0,2.7854,2.7938,2.7854,2.7854,16044000.0
2009-01-06 15:35:00,3.31,3.32,3.3,3.31,20426000.0,2.7854,2.7938,2.777,2.7854,20426000.0
2009-01-06 15:40:00,3.31,3.32,3.31,3.32,20288800.0,2.7854,2.7938,2.7854,2.7938,20288800.0
2009-01-06 15:45:00,3.32,3.32,3.31,3.32,18298000.0,2.7938,2.7938,2.7854,2.7938,18298000.0
2009-01-06 15:50:00,3.32,3.33,3.31,3.33,20700400.0,2.7938,2.8022,2.7854,2.8022,20700400.0
2009-01-06 15:55:00,3.33,3.33,3.31,3.32,18376400.0,2.8022,2.8022,2.7854,2.7938,18376400.0
2009-01-07 09:30:00,3.28,3.28,3.25,3.26,26622400.0,2.7601,2.7601,2.7349,2.7433,26622400.0
2009-01-07 09:35:00,3.26,3.27,3.24,3.25,25552800.0,2.7433,2.7517,2.7265,2.7349,25552800.0
2009-01-07 09:40:00,3.25,3.26,3.24,3.25,18942000.0,2.7349,2.7433,2.7265,2.7349,18942000.0
2009-01-07 09:45:00,3.25,3.28,3.25,3.28,15730400.0,2.7349,2.7601,2.7349,2.7601,15730400.0
2009-01-07 09:50:00,3.28,3.29,3.27,3.28,21498400.0,2.7601,2.7686,2.7517,2.7601,21498400.0
2009-01-07 09:55:00,3.28,3.3,3.28,3.29,13868400.0,2.7601,2.777,2.7601,2.7686,13868400.0
2009-01-07 10:00:00,3.29,3.3,3.27,3.28,15604400.0,2.7686,2.777,2.7517,2.7601,15604400.0
2009-01-07 10:05:00,3.28,3.28,3.26,3.27,12787600.0,2.7601,2.7601,2.7433,2.7517,12787600.0
2009-01-07 10:10:00,3.27,3.27,3.24,3.25,14294000.0,2.7517,2.7517,2.7265,2.7349,14294000.0
2009-01-07 10:15:00,3.25,3.25,3.24,3.25,12510400.0,2.7349,2.7349,2.7265,2.7349,12510400.0
2009-01-07 10:20:00,3.25,3.25,3.24,3.24,9576000.0,2.7349,2.7349,2.7265,2.7265,9576000.0
2009-01-07 10:25:00,3.24,3.25,3.23,3.25,11314800.0,2.7265,2.7349,2.7181,2.7349,11314800.0
2009-01-07 10:30:00,3.25,3.26,3.23,3.25,12418000.0,2.7349,2.7433,2.7181,2.7349,12418000.0
2009-01-07 10:35:00,3.25,3.27,3.25,3.26,11762800.0,2.7349,2.7517,2.7349,2.7433,11762800.0
2009-01-07 10:40:00,3.26,3.27,3.26,3.26,6742400.0,2.7433,2.7517,2.7433,2.7433,6742400.0
2009-01-07 10:45:00,3.26,3.27,3.26,3.27,7730800.0,2.7433,2.7517,2.7433,2.7517,7730800.0
2009-01-07 10:50:00,3.27,3.27,3.26,3.27,7341600.0,2.7517,2.7517,2.7433,2.7517,7341600.0
2009-01-07 10:55:00,3.27,3.28,3.26,3.27,6983200.0,2.7517,2.7601,2.7433,2.7517,6983200.0
2009-01-07 11:00:00,3.27,3.28,3.27,3.28,9391200.0,2.7517,2.7601,2.7517,2.7601,9391200.0
2009-01-07 11:05:00,3.28,3.29,3.28,3.28,7008400.0,2.7601,2.7686,2.7601,2.7601,7008400.0
2009-01-07 11:10:00,3.28,3.28,3.27,3.28,7128800.0,2.7601,2.7601,2.7517,2.7601,7128800.0
2009-01-07 11:15:00,3.28,3.28,3.27,3.27,6972000.0,2.7601,2.7601,2.7517,2.7517,6972000.0
2009-01-07 11:20:00,3.27,3.27,3.27,3.27,6552000.0,2.7517,2.7517,2.7517,2.7517,6552000.0
2009-01-07 11:25:00,3.27,3.28,3.27,3.27,5143600.0,2.7517,2.7601,2.7517,2.7517,5143600.0
2009-01-07 11:30:00,3.27,3.27,3.26,3.27,6098400.0,2.7517,2.7517,2.7433,2.7517,6098400.0
2009-01-07 11:35:00,3.27,3.27,3.26,3.26,5012000.0,2.7517,2.7517,2.7433,2.7433,5012000.0
2009-01-07 11:40:00,3.26,3.28,3.26,3.28,6423200.0,2.7433,2.7601,2.7433,2.7601,6423200.0
2009-01-07 11:45:00,3.28,3.29,3.28,3.29,6750800.0,2.7601,2.7686,2.7601,2.7686,6750800.0
2009-01-07 11:50:00,3.29,3.29,3.28,3.28,8024800.0,2.7686,2.7686,2.7601,2.7601,8024800.0
2009-01-07 11:55:00,3.28,3.28,3.27,3.27,5191200.0,2.7601,2.7601,2.7517,2.7517,5191200.0
2009-01-07 12:00:00,3.27,3.28,3.27,3.27,5264000.0,2.7517,2.7601,2.7517,2.7517,5264000.0
2009-01-07 12:05:00,3.27,3.28,3.27,3.28,2962400.0,2.7517,2.7601,2.7517,2.7601,2962400.0
2009-01-07 12:10:00,3.28,3.28,3.27,3.27,3771600.0,2.7601,2.7601,2.7517,2.7517,3771600.0
2009-01-07 12:15:00,3.27,3.28,3.27,3.28,4636800.0,2.7517,2.7601,2.7517,2.7601,4636800.0
2009-01-07 12:20:00,3.28,3.28,3.27,3.28,5700800.0,2.7601,2.7601,2.7517,2.7601,5700800.0
2009-01-07 12:25:00,3.28,3.29,3.28,3.28,5420800.0,2.7601,2.7686,2.7601,2.7601,5420800.0
2009-01-07 12:30:00,3.28,3.28,3.28,3.28,4376400.0,2.7601,2.7601,2.7601,2.7601,4376400.0
2009-01-07 12:35:00,3.28,3.29,3.28,3.29,5938800.0,2.7601,2.7686,2.7601,2.7686,5938800.0
2009-01-07 12:40:00,3.29,3.3,3.29,3.29,10872400.0,2.7686,2.777,2.7686,2.7686,10872400.0
2009-01-07 12:45:00,3.29,3.29,3.29,3.29,8509200.0,2.7686,2.7686,2.7686,2.7686,8509200.0
2009-01-07 12:50:00,3.29,3.29,3.28,3.29,4928000.0,2.7686,2.7686,2.7601,2.7686,4928000.0
2009-01-07 12:55:00,3.29,3.29,3.28,3.29,5362000.0,2.7686,2.7686,2.7601,2.7686,5362000.0
2009-01-07 13:00:00,3.29,3.29,3.28,3.28,5224800.0,2.7686,2.7686,2.7601,2.7601,5224800.0
2009-01-07 13:05:00,3.28,3.29,3.28,3.29,5322800.0,2.7601,2.7686,2.7601,2.7686,5322800.0
2009-01-07 13:10:00,3.29,3.29,3.27,3.28,8478400.0,2.7686,2.7686,2.7517,2.7601,8478400.0
2009-01-07 13:15:00,3.28,3.29,3.28,3.28,5227600.0,2.7601,2.7686,2.7601,2.7601,5227600.0
2009-01-07 13:20:00,3.28,3.28,3.27,3.28,5751200.0,2.7601,2.7601,2.7517,2.7601,5751200.0
2009-01-07 13:25:00,3.28,3.28,3.27,3.27,8302000.0,2.7601,2.7601,2.7517,2.7517,8302000.0
2009-01-07 13:30:00,3.27,3.28,3.27,3.27,6490400.0,2.7517,2.7601,2.7517,2.7517,6490400.0
2009-01-07 13:35:00,3.27,3.27,3.27,3.27,3525200.0,2.7517,2.7517,2.7517,2.7517,3525200.0
2009-01-07 13:40:00,3.27,3.27,3.26,3.26,7543200.0,2.7517,2.7517,2.7433,2.7433,7543200.0
2009-01-07 13:45:00,3.26,3.26,3.25,3.26,9080400.0,2.7433,2.7433,2.7349,2.7433,9080400.0
2009-01-07 13:50:00,3.26,3.26,3.25,3.25,5958400.0,2.7433,2.7433,2.7349,2.7349,5958400.0
2009-01-07 13:55:00,3.26,3.26,3.25,3.25,8568000.0,2.7433,2.7433,2.7349,2.7349,8568000.0
2009-01-07 14:00:00,3.25,3.25,3.25,3.25,7145600.0,2.7349,2.7349,2.7349,2.7349,7145600.0
2009-01-07 14:05:00,3.25,3.26,3.25,3.26,5227600.0,2.7349,2.7433,2.7349,2.7433,5227600.0
2009-01-07 14:10:00,3.26,3.26,3.25,3.25,7957600.0,2.7433,2.7433,2.7349,2.7349,7957600.0
2009-01-07 14:15:00,3.25,3.25,3.23,3.23,14910000.0,2.7349,2.7349,2.7181,2.7181,14910000.0
2009-01-07 14:20:00,3.23,3.24,3.23,3.24,11412800.0,2.7181,2.7265,2.7181,2.7265,11412800.0
2009-01-07 14:25:00,3.24,3.25,3.23,3.24,7924000.0,2.7265,2.7349,2.7181,2.7265,7924000.0
2009-01-07 14:30:00,3.24,3.25,3.23,3.23,9704800.0,2.7265,2.7349,2.7181,2.7181,9704800.0
2009-01-07 14:35:00,3.23,3.24,3.23,3.24,6918800.0,2.7181,2.7265,2.7181,2.7265,6918800.0
2009-01-07 14:40:00,3.24,3.25,3.23,3.25,7918400.0,2.7265,2.7349,2.7181,2.7349,7918400.0
2009-01-07 14:45:00,3.25,3.25,3.24,3.24,4844000.0,2.7349,2.7349,2.7265,2.7265,4844000.0
2009-01-07 14:50:00,3.24,3.25,3.24,3.25,6577200.0,2.7265,2.7349,2.7265,2.7349,6577200.0
2009-01-07 14:55:00,3.25,3.25,3.24,3.24,2982000.0,2.7349,2.7349,2.7265,2.7265,2982000.0
2009-01-07 15:00:00,3.24,3.25,3.23,3.24,8279600.0,2.7265,2.7349,2.7181,2.7265,8279600.0
2009-01-07 15:05:00,3.24,3.24,3.23,3.23,11407200.0,2.7265,2.7265,2.7181,2.7181,11407200.0
2009-01-07 15:10:00,3.23,3.23,3.22,3.23,10508400.0,2.7181,2.7181,2.7097,2.7181,10508400.0
2009-01-07 15:15:00,3.23,3.24,3.23,3.24,8898400.0,2.7181,2.7265,2.7181,2.7265,8898400.0
2009-01-07 15:20:00,3.24,3.25,3.23,3.24,8330000.0,2.7265,2.7349,2.7181,2.7265,8330000.0
2009-01-07 15:25:00,3.24,3.25,3.24,3.25,11454800.0,2.7265,2.7349,2.7265,2.7349,11454800.0
2009-01-07 15:30:00,3.25,3.25,3.24,3.25,10063200.0,2.7349,2.7349,2.7265,2.7349,10063200.0
2009-01-07 15:35:00,3.25,3.25,3.23,3.23,15517600.0,2.7349,2.7349,2.7181,2.7181,15517600.0
2009-01-07 15:40:00,3.23,3.24,3.23,3.24,8610000.0,2.7181,2.7265,2.7181,2.7265,8610000.0
2009-01-07 15:45:00,3.24,3.24,3.23,3.23,9640400.0,2.7265,2.7265,2.7181,2.7181,9640400.0
2009-01-07 15:50:00,3.23,3.24,3.23,3.23,11606000.0,2.7181,2.7265,2.7181,2.7181,11606000.0
2009-01-07 15:55:00,3.23,3.25,3.23,3.25,18317600.0,2.7181,2.7349,2.7181,2.7349,18317600.0
2009-01-08 09:30:00,3.23,3.28,3.23,3.26,16136400.0,2.7181,2.7601,2.7181,2.7433,16136400.0
2009-01-08 09:35:00,3.26,3.27,3.25,3.25,14392000.0,2.7433,2.7517,2.7349,2.7349,14392000.0
2009-01-08 09:40:00,3.25,3.27,3.25,3.26,13638800.0,2.7349,2.7517,2.7349,2.7433,13638800.0
2009-01-08 09:45:00,3.26,3.26,3.25,3.25,11564000.0,2.7433,2.7433,2.7349,2.7349,11564000.0
2009-01-08 09:50:00,3.25,3.27,3.24,3.26,11922400.0,2.7349,2.7517,2.7265,2.7433,11922400.0
2009-01-08 09:55:00,3.26,3.26,3.24,3.24,14050400.0,2.7433,2.7433,2.7265,2.7265,14050400.0
2009-01-08 10:00:00,3.24,3.25,3.24,3.24,10558800.0,2.7265,2.7349,2.7265,2.7265,10558800.0
2009-01-08 10:05:00,3.24,3.25,3.23,3.24,10718400.0,2.7265,2.7349,2.7181,2.7265,10718400.0
2009-01-08 10:10:00,3.24,3.24,3.23,3.23,9010400.0,2.7265,2.7265,2.7181,2.7181,9010400.0
2009-01-08 10:15:00,3.23,3.23,3.22,3.22,9276400.0,2.7181,2.7181,2.7097,2.7097,9276400.0
2009-01-08 10:20:00,3.22,3.23,3.22,3.22,8716400.0,2.7097,2.7181,2.7097,2.7097,8716400.0
2009-01-08 10:25:00,3.22,3.23,3.22,3.23,7050400.0,2.7097,2.7181,2.7097,2.7181,7050400.0
2009-01-08 10:30:00,3.23,3.24,3.22,3.23,6860000.0,2.7181,2.7265,2.7097,2.7181,6860000.0
2009-01-08 10:35:00,3.23,3.24,3.23,3.23,7954800.0,2.7181,2.7265,2.7181,2.7181,7954800.0
2009-01-08 10:40:00,3.23,3.25,3.23,3.24,11986800.0,2.7181,2.7349,2.7181,2.7265,11986800.0
2009-01-08 10:45:00,3.24,3.25,3.24,3.25,8836800.0,2.7265,2.7349,2.7265,2.7349,8836800.0
2009-01-08 10:50:00,3.25,3.26,3.24,3.25,9662800.0,2.7349,2.7433,2.7265,2.7349,9662800.0
2009-01-08 10:55:00,3.25,3.26,3.25,3.26,6314000.0,2.7349,2.7433,2.7349,2.7433,6314000.0
2009-01-08 11:00:00,3.26,3.27,3.25,3.27,6913200.0,2.7433,2.7517,2.7349,2.7517,6913200.0
2009-01-08 11:05:00,3.27,3.27,3.26,3.26,7495600.0,2.7517,2.7517,2.7433,2.7433,7495600.0
2009-01-08 11:10:00,3.26,3.26,3.25,3.26,6288800.0,2.7433,2.7433,2.7349,2.7433,6288800.0
2009-01-08 11:15:00,3.26,3.26,3.26,3.26,4544400.0,2.7433,2.7433,2.7433,2.7433,4544400.0
2009-01-08 11:20:00,3.26,3.26,3.26,3.26,4284000.0,2.7433,2.7433,2.7433,2.7433,4284000.0
2009-01-08 11:25:00,3.26,3.26,3.25,3.25,7590800.0,2.7433,2.7433,2.7349,2.7349,7590800.0
2009-01-08 11:30:00,3.25,3.25,3.24,3.24,8932000.0,2.7349,2.7349,2.7265,2.7265,8932000.0
2009-01-08 11:35:00,3.24,3.25,3.24,3.24,5238800.0,2.7265,2.7349,2.7265,2.7265,5238800.0
2009-01-08 11:40:00,3.24,3.26,3.24,3.25,5233200.0,2.7265,2.7433,2.7265,2.7349,5233200.0
2009-01-08 11:45:00,3.25,3.25,3.24,3.25,3995600.0,2.7349,2.7349,2.7265,2.7349,3995600.0
2009-01-08 11:50:00,3.25,3.25,3.24,3.24,3992800.0,2.7349,2.7349,2.7265,2.7265,3992800.0
2009-01-08 11:55:00,3.24,3.24,3.23,3.24,5798800.0,2.7265,2.7265,2.7181,2.7265,5798800.0
2009-01-08 12:00:00,3.24,3.25,3.24,3.25,2517200.0,2.7265,2.7349,2.7265,2.7349,2517200.0
2009-01-08 12:05:00,3.24,3.25,3.24,3.25,3500000.0,2.7265,2.7349,2.7265,2.7349,3500000.0
2009-01-08 12:10:00,3.25,3.26,3.24,3.25,4491200.0,2.7349,2.7433,2.7265,2.7349,4491200.0
2009-01-08 12:15:00,3.25,3.26,3.25,3.25,3584000.0,2.7349,2.7433,2.7349,2.7349,3584000.0
2009-01-08 12:20:00,3.25,3.25,3.25,3.25,2606800.0,2.7349,2.7349,2.7349,2.7349,2606800.0
2009-01-08 12:25:00,3.25,3.25,3.24,3.25,3332000.0,2.7349,2.7349,2.7265,2.7349,3332000.0
2009-01-08 12:30:00,3.25,3.25,3.24,3.25,4508000.0,2.7349,2.7349,2.7265,2.7349,4508000.0
2009-01-08 12:35:00,3.25,3.25,3.25,3.25,4099200.0,2.7349,2.7349,2.7349,2.7349,4099200.0
2009-01-08 12:40:00,3.25,3.26,3.25,3.26,3144400.0,2.7349,2.7433,2.7349,2.7433,3144400.0
2009-01-08 12:45:00,3.26,3.27,3.26,3.27,5670000.0,2.7433,2.7517,2.7433,2.7517,5670000.0
2009-01-08 12:50:00,3.27,3.28,3.27,3.28,10029600.0,2.7517,2.7601,2.7517,2.7601,10029600.0
2009-01-08 12:55:00,3.28,3.28,3.27,3.27,8232000.0,2.7601,2.7601,2.7517,2.7517,8232000.0
2009-01-08 13:00:00,3.27,3.27,3.27,3.27,5124000.0,2.7517,2.7517,2.7517,2.7517,5124000.0
2009-01-08 13:05:00,3.27,3.27,3.26,3.26,3477600.0,2.7517,2.7517,2.7433,2.7433,3477600.0
2009-01-08 13:10:00,3.26,3.26,3.24,3.25,8593200.0,2.7433,2.7433,2.7265,2.7349,8593200.0
2009-01-08 13:15:00,3.25,3.26,3.25,3.25,6930000.0,2.7349,2.7433,2.7349,2.7349,6930000.0
2009-01-08 13:20:00,3.25,3.26,3.25,3.26,6336400.0,2.7349,2.7433,2.7349,2.7433,6336400.0
2009-01-08 13:25:00,3.26,3.26,3.25,3.25,4908400.0,2.7433,2.7433,2.7349,2.7349,4908400.0
2009-01-08 13:30:00,3.25,3.26,3.25,3.26,4888800.0,2.7349,2.7433,2.7349,2.7433,4888800.0
2009-01-08 13:35:00,3.26,3.27,3.26,3.26,5583200.0,2.7433,2.7517,2.7433,2.7433,5583200.0
2009-01-08 13:40:00,3.26,3.27,3.26,3.27,4578000.0,2.7433,2.7517,2.7433,2.7517,4578000.0
2009-01-08 13:45:00,3.27,3.27,3.26,3.27,5698000.0,2.7517,2.7517,2.7433,2.7517,5698000.0
2009-01-08 13:50:00,3.26,3.27,3.26,3.27,3746400.0,2.7433,2.7517,2.7433,2.7517,3746400.0
2009-01-08 13:55:00,3.27,3.27,3.26,3.27,5759600.0,2.7517,2.7517,2.7433,2.7517,5759600.0
2009-01-08 14:00:00,3.27,3.27,3.26,3.26,3645600.0,2.7517,2.7517,2.7433,2.7433,3645600.0
2009-01-08 14:05:00,3.26,3.29,3.26,3.28,13123600.0,2.7433,2.7686,2.7433,2.7601,13123600.0
2009-01-08 14:10:00,3.28,3.29,3.28,3.29,8349600.0,2.7601,2.7686,2.7601,2.7686,8349600.0
2009-01-08 14:15:00,3.29,3.3,3.29,3.3,12975200.0,2.7686,2.777,2.7686,2.777,12975200.0
2009-01-08 14:20:00,3.3,3.3,3.29,3.29,6944000.0,2.777,2.777,2.7686,2.7686,6944000.0
2009-01-08 14:25:00,3.29,3.3,3.29,3.29,8470000.0,2.7686,2.777,2.7686,2.7686,8470000.0
2009-01-08 14:30:00,3.29,3.3,3.28,3.29,9220400.0,2.7686,2.777,2.7601,2.7686,9220400.0
2009-01-08 14:35:00,3.29,3.29,3.28,3.29,6297200.0,2.7686,2.7686,2.7601,2.7686,6297200.0
2009-01-08 14:40:00,3.29,3.3,3.29,3.3,7478800.0,2.7686,2.777,2.7686,2.777,7478800.0
2009-01-08 14:45:00,3.3,3.32,3.3,3.31,19404000.0,2.777,2.7938,2.777,2.7854,19404000.0
2009-01-08 14:50:00,3.31,3.32,3.31,3.32,14725200.0,2.7854,2.7938,2.7854,2.7938,14725200.0
2009-01-08 14:55:00,3.32,3.32,3.31,3.32,9382800.0,2.7938,2.7938,2.7854,2.7938,9382800.0
2009-01-08 15:00:00,3.32,3.33,3.31,3.31,13697600.0,2.7938,2.8022,2.7854,2.7854,13697600.0
2009-01-08 15:05:00,3.31,3.31,3.3,3.3,9777600.0,2.7854,2.7854,2.777,2.777,9777600.0
2009-01-08 15:10:00,3.3,3.3,3.29,3.3,9872800.0,2.777,2.777,2.7686,2.777,9872800.0
2009-01-08 15:15:00,3.3,3.31,3.29,3.3,7691600.0,2.777,2.7854,2.7686,2.777,7691600.0
2009-01-08 15:20:00,3.3,3.31,3.29,3.31,12017600.0,2.777,2.7854,2.7686,2.7854,12017600.0
2009-01-08 15:25:00,3.31,3.31,3.3,3.3,7375200.0,2.7854,2.7854,2.777,2.777,7375200.0
2009-01-08 15:30:00,3.3,3.31,3.3,3.3,7590800.0,2.777,2.7854,2.777,2.777,7590800.0
2009-01-08 15:35:00,3.3,3.3,3.29,3.29,12110000.0,2.777,2.777,2.7686,2.7686,12110000.0
2009-01-08 15:40:00,3.29,3.3,3.29,3.3,12818400.0,2.7686,2.777,2.7686,2.777,12818400.0
2009-01-08 15:45:00,3.3,3.31,3.3,3.3,12955600.0,2.777,2.7854,2.777,2.777,12955600.0
2009-01-08 15:50:00,3.31,3.31,3.3,3.31,14019600.0,2.7854,2.7854,2.777,2.7854,14019600.0
2009-01-08 15:55:00,3.31,3.32,3.31,3.31,18936400.0,2.7854,2.7938,2.7854,2.7854,18936400.0
2009-01-09 09:30:00,3.33,3.34,3.29,3.3,18855200.0,2.8022,2.8106,2.7686,2.777,18855200.0
2009-01-09 09:35:00,3.29,3.3,3.28,3.29,14137200.0,2.7686,2.777,2.7601,2.7686,14137200.0
2009-01-09 09:40:00,3.29,3.29,3.27,3.27,14347200.0,2.7686,2.7686,2.7517,2.7517,14347200.0
2009-01-09 09:45:00,3.27,3.28,3.26,3.26,11435200.0,2.7517,2.7601,2.7433,2.7433,11435200.0
2009-01-09 09:50:00,3.26,3.27,3.25,3.26,11698400.0,2.7433,2.7517,2.7349,2.7433,11698400.0
2009-01-09 09:55:00,3.26,3.26,3.25,3.25,14341600.0,2.7433,2.7433,2.7349,2.7349,14341600.0
2009-01-09 10:00:00,3.25,3.26,3.24,3.26,10074400.0,2.7349,2.7433,2.7265,2.7433,10074400.0
2009-01-09 10:05:00,3.26,3.26,3.24,3.25,8999200.0,2.7433,2.7433,2.7265,2.7349,8999200.0
2009-01-09 10:10:00,3.25,3.25,3.24,3.25,11015200.0,2.7349,2.7349,2.7265,2.7349,11015200.0
2009-01-09 10:15:00,3.25,3.25,3.23,3.23,11412800.0,2.7349,2.7349,2.7181,2.7181,11412800.0
2009-01-09 10:20:00,3.23,3.25,3.23,3.24,7128800.0,2.7181,2.7349,2.7181,2.7265,7128800.0
2009-01-09 10:25:00,3.24,3.24,3.23,3.23,7061600.0,2.7265,2.7265,2.7181,2.7181,7061600.0
2009-01-09 10:30:00,3.23,3.23,3.22,3.23,10668000.0,2.7181,2.7181,2.7097,2.7181,10668000.0
2009-01-09 10:35:00,3.23,3.25,3.23,3.24,9514400.0,2.7181,2.7349,2.7181,2.7265,9514400.0
2009-01-09 10:40:00,3.24,3.25,3.24,3.24,5412400.0,2.7265,2.7349,2.7265,2.7265,5412400.0
2009-01-09 10:45:00,3.24,3.25,3.23,3.25,5502000.0,2.7265,2.7349,2.7181,2.7349,5502000.0
2009-01-09 10:50:00,3.25,3.25,3.24,3.25,5412400.0,2.7349,2.7349,2.7265,2.7349,5412400.0
2009-01-09 10:55:00,3.25,3.25,3.23,3.23,6034000.0,2.7349,2.7349,2.7181,2.7181,6034000.0
2009-01-09 11:00:00,3.23,3.24,3.23,3.24,4278400.0,2.7181,2.7265,2.7181,2.7265,4278400.0
2009-01-09 11:05:00,3.24,3.25,3.24,3.24,8265600.0,2.7265,2.7349,2.7265,2.7265,8265600.0
2009-01-09 11:10:00,3.24,3.24,3.23,3.24,5157600.0,2.7265,2.7265,2.7181,2.7265,5157600.0
2009-01-09 11:15:00,3.24,3.24,3.23,3.24,5698000.0,2.7265,2.7265,2.7181,2.7265,5698000.0
2009-01-09 11:20:00,3.24,3.25,3.23,3.24,6602400.0,2.7265,2.7349,2.7181,2.7265,6602400.0
2009-01-09 11:25:00,3.25,3.25,3.24,3.24,4466000.0,2.7349,2.7349,2.7265,2.7265,4466000.0
2009-01-09 11:30:00,3.24,3.24,3.24,3.24,1915200.0,2.7265,2.7265,2.7265,2.7265,1915200.0
2009-01-09 11:35:00,3.24,3.25,3.24,3.24,4496800.0,2.7265,2.7349,2.7265,2.7265,4496800.0
2009-01-09 11:40:00,3.24,3.24,3.23,3.23,6274800.0,2.7265,2.7265,2.7181,2.7181,6274800.0
2009-01-09 11:45:00,3.23,3.23,3.23,3.23,5146400.0,2.7181,2.7181,2.7181,2.7181,5146400.0
2009-01-09 11:50:00,3.23,3.23,3.22,3.23,6403600.0,2.7181,2.7181,2.7097,2.7181,6403600.0
2009-01-09 11:55:00,3.23,3.24,3.23,3.23,2895200.0,2.7181,2.7265,2.7181,2.7181,2895200.0
2009-01-09 12:00:00,3.23,3.24,3.23,3.23,2772000.0,2.7181,2.7265,2.7181,2.7181,2772000.0
2009-01-09 12:05:00,3.23,3.25,3.23,3.25,7859600.0,2.7181,2.7349,2.7181,2.7349,7859600.0
2009-01-09 12:10:00,3.25,3.25,3.24,3.24,3816400.0,2.7349,2.7349,2.7265,2.7265,3816400.0
2009-01-09 12:15:00,3.24,3.24,3.24,3.24,1962800.0,2.7265,2.7265,2.7265,2.7265,1962800.0
2009-01-09 12:20:00,3.24,3.24,3.24,3.24,2940000.0,2.7265,2.7265,2.7265,2.7265,2940000.0
2009-01-09 12:25:00,3.24,3.25,3.24,3.24,2578800.0,2.7265,2.7349,2.7265,2.7265,2578800.0
2009-01-09 12:30:00,3.24,3.24,3.24,3.24,3472000.0,2.7265,2.7265,2.7265,2.7265,3472000.0
2009-01-09 12:35:00,3.24,3.25,3.24,3.24,2791600.0,2.7265,2.7349,2.7265,2.7265,2791600.0
2009-01-09 12:40:00,3.24,3.25,3.24,3.24,3945200.0,2.7265,2.7349,2.7265,2.7265,3945200.0
2009-01-09 12:45:00,3.24,3.25,3.24,3.25,4152400.0,2.7265,2.7349,2.7265,2.7349,4152400.0
2009-01-09 12:50:00,3.25,3.25,3.25,3.25,2987600.0,2.7349,2.7349,2.7349,2.7349,2987600.0
2009-01-09 12:55:00,3.25,3.25,3.24,3.25,1934800.0,2.7349,2.7349,2.7265,2.7349,1934800.0
2009-01-09 13:00:00,3.25,3.26,3.25,3.26,7061600.0,2.7349,2.7433,2.7349,2.7433,7061600.0
2009-01-09 13:05:00,3.26,3.26,3.24,3.24,6599600.0,2.7433,2.7433,2.7265,2.7265,6599600.0
2009-01-09 13:10:00,3.24,3.24,3.24,3.24,3964800.0,2.7265,2.7265,2.7265,2.7265,3964800.0
2009-01-09 13:15:00,3.24,3.24,3.23,3.24,5790400.0,2.7265,2.7265,2.7181,2.7265,5790400.0
2009-01-09 13:20:00,3.24,3.24,3.23,3.24,4216800.0,2.7265,2.7265,2.7181,2.7265,4216800.0
2009-01-09 13:25:00,3.24,3.24,3.23,3.24,3822000.0,2.7265,2.7265,2.7181,2.7265,3822000.0
2009-01-09 13:30:00,3.24,3.24,3.23,3.24,3796800.0,2.7265,2.7265,2.7181,2.7265,3796800.0
2009-01-09 13:35:00,3.24,3.25,3.24,3.25,5510400.0,2.7265,2.7349,2.7265,2.7349,5510400.0
2009-01-09 13:40:00,3.25,3.26,3.25,3.26,8184400.0,2.7349,2.7433,2.7349,2.7433,8184400.0
2009-01-09 13:45:00,3.26,3.26,3.26,3.26,4118800.0,2.7433,2.7433,2.7433,2.7433,4118800.0
2009-01-09 13:50:00,3.26,3.26,3.25,3.25,3981600.0,2.7433,2.7433,2.7349,2.7349,3981600.0
2009-01-09 13:55:00,3.25,3.25,3.24,3.25,3631600.0,2.7349,2.7349,2.7265,2.7349,3631600.0
2009-01-09 14:00:00,3.25,3.26,3.25,3.25,3463600.0,2.7349,2.7433,2.7349,2.7349,3463600.0
2009-01-09 14:05:00,3.25,3.26,3.25,3.26,4348400.0,2.7349,2.7433,2.7349,2.7433,4348400.0
2009-01-09 14:10:00,3.26,3.26,3.25,3.26,2931600.0,2.7433,2.7433,2.7349,2.7433,2931600.0
2009-01-09 14:15:00,3.26,3.27,3.25,3.27,7456400.0,2.7433,2.7517,2.7349,2.7517,7456400.0
2009-01-09 14:20:00,3.27,3.27,3.26,3.26,5107200.0,2.7517,2.7517,2.7433,2.7433,5107200.0
2009-01-09 14:25:00,3.26,3.27,3.26,3.26,4172000.0,2.7433,2.7517,2.7433,2.7433,4172000.0
2009-01-09 14:30:00,3.26,3.27,3.26,3.27,10256400.0,2.7433,2.7517,2.7433,2.7517,10256400.0
2009-01-09 14:35:00,3.27,3.27,3.26,3.26,4494000.0,2.7517,2.7517,2.7433,2.7433,4494000.0
2009-01-09 14:40:00,3.26,3.27,3.26,3.27,6339200.0,2.7433,2.7517,2.7433,2.7517,6339200.0
2009-01-09 14:45:00,3.27,3.28,3.26,3.27,8982400.0,2.7517,2.7601,2.7433,2.7517,8982400.0
2009-01-09 14:50:00,3.27,3.27,3.26,3.27,4961600.0,2.7517,2.7517,2.7433,2.7517,4961600.0
2009-01-09 14:55:00,3.27,3.27,3.26,3.27,3872400.0,2.7517,2.7517,2.7433,2.7517,3872400.0
2009-01-09 15:00:00,3.27,3.27,3.26,3.27,5107200.0,2.7517,2.7517,2.7433,2.7517,5107200.0
2009-01-09 15:05:00,3.27,3.27,3.25,3.25,9262400.0,2.7517,2.7517,2.7349,2.7349,9262400.0
2009-01-09 15:10:00,3.25,3.25,3.24,3.25,8117200.0,2.7349,2.7349,2.7265,2.7349,8117200.0
2009-01-09 15:15:00,3.25,3.25,3.24,3.25,5874400.0,2.7349,2.7349,2.7265,2.7349,5874400.0
2009-01-09 15:20:00,3.25,3.25,3.24,3.25,5210800.0,2.7349,2.7349,2.7265,2.7349,5210800.0
2009-01-09 15:25:00,3.25,3.25,3.23,3.24,9242800.0,2.7349,2.7349,2.7181,2.7265,9242800.0
2009-01-09 15:30:00,3.24,3.25,3.24,3.25,8472800.0,2.7265,2.7349,2.7265,2.7349,8472800.0
2009-01-09 15:35:00,3.25,3.26,3.24,3.25,7165200.0,2.7349,2.7433,2.7265,2.7349,7165200.0
2009-01-09 15:40:00,3.25,3.26,3.25,3.26,7957600.0,2.7349,2.7433,2.7349,2.7433,7957600.0
2009-01-09 15:45:00,3.26,3.26,3.24,3.24,8752800.0,2.7433,2.7433,2.7265,2.7265,8752800.0
2009-01-09 15:50:00,3.24,3.25,3.22,3.23,16371600.0,2.7265,2.7349,2.7097,2.7181,16371600.0
2009-01-09 15:55:00,3.23,3.23,3.23,3.23,16060800.0,2.7181,2.7181,2.7181,2.7181,16060800.0
2009-01-12 09:30:00,3.23,3.25,3.2,3.2,20706000.0,2.7181,2.7349,2.6928,2.6928,20706000.0
2009-01-12 09:35:00,3.2,3.23,3.2,3.22,12706400.0,2.6928,2.7181,2.6928,2.7097,12706400.0
2009-01-12 09:40:00,3.22,3.24,3.22,3.22,15856400.0,2.7097,2.7265,2.7097,2.7097,15856400.0
2009-01-12 09:45:00,3.22,3.24,3.22,3.23,10866800.0,2.7097,2.7265,2.7097,2.7181,10866800.0
2009-01-12 09:50:00,3.23,3.23,3.2,3.22,12572000.0,2.7181,2.7181,2.6928,2.7097,12572000.0
2009-01-12 09:55:00,3.22,3.23,3.21,3.23,8565200.0,2.7097,2.7181,2.7012,2.7181,8565200.0
2009-01-12 10:00:00,3.23,3.23,3.21,3.22,7232400.0,2.7181,2.7181,2.7012,2.7097,7232400.0
2009-01-12 10:05:00,3.22,3.22,3.2,3.21,8234800.0,2.7097,2.7097,2.6928,2.7012,8234800.0
2009-01-12 10:10:00,3.21,3.21,3.2,3.2,9083200.0,2.7012,2.7012,2.6928,2.6928,9083200.0
2009-01-12 10:15:00,3.2,3.21,3.2,3.2,7809200.0,2.6928,2.7012,2.6928,2.6928,7809200.0
2009-01-12 10:20:00,3.2,3.2,3.19,3.19,14380800.0,2.6928,2.6928,2.6844,2.6844,14380800.0
2009-01-12 10:25:00,3.19,3.2,3.19,3.2,7714000.0,2.6844,2.6928,2.6844,2.6928,7714000.0
2009-01-12 10:30:00,3.2,3.2,3.19,3.2,5818400.0,2.6928,2.6928,2.6844,2.6928,5818400.0
2009-01-12 10:35:00,3.2,3.2,3.19,3.19,4902800.0,2.6928,2.6928,2.6844,2.6844,4902800.0
2009-01-12 10:40:00,3.19,3.21,3.19,3.19,9500400.0,2.6844,2.7012,2.6844,2.6844,9500400.0
2009-01-12 10:45:00,3.19,3.2,3.19,3.19,4597600.0,2.6844,2.6928,2.6844,2.6844,4597600.0
2009-01-12 10:50:00,3.19,3.2,3.19,3.19,7120400.0,2.6844,2.6928,2.6844,2.6844,7120400.0
2009-01-12 10:55:00,3.19,3.19,3.19,3.19,4034800.0,2.6844,2.6844,2.6844,2.6844,4034800.0
2009-01-12 11:00:00,3.19,3.19,3.19,3.19,4124400.0,2.6844,2.6844,2.6844,2.6844,4124400.0
2009-01-12 11:05:00,3.19,3.2,3.19,3.2,5854800.0,2.6844,2.6928,2.6844,2.6928,5854800.0
2009-01-12 11:10:00,3.2,3.2,3.18,3.18,6176800.0,2.6928,2.6928,2.676,2.676,6176800.0
2009-01-12 11:15:00,3.18,3.19,3.18,3.18,7355600.0,2.676,2.6844,2.676,2.676,7355600.0
2009-01-12 11:20:00,3.18,3.18,3.18,3.18,11670400.0,2.676,2.676,2.676,2.676,11670400.0
2009-01-12 11:25:00,3.18,3.18,3.18,3.18,6736800.0,2.676,2.676,2.676,2.676,6736800.0
2009-01-12 11:30:00,3.18,3.18,3.17,3.17,7812000.0,2.676,2.676,2.6676,2.6676,7812000.0
2009-01-12 11:35:00,3.17,3.17,3.16,3.17,14700000.0,2.6676,2.6676,2.6592,2.6676,14700000.0
2009-01-12 11:40:00,3.17,3.17,3.16,3.16,7016800.0,2.6676,2.6676,2.6592,2.6592,7016800.0
2009-01-12 11:45:00,3.16,3.16,3.15,3.15,9354800.0,2.6592,2.6592,2.6507,2.6507,9354800.0
2009-01-12 11:50:00,3.15,3.16,3.15,3.15,5294800.0,2.6507,2.6592,2.6507,2.6507,5294800.0
2009-01-12 11:55:00,3.15,3.15,3.15,3.15,10256400.0,2.6507,2.6507,2.6507,2.6507,10256400.0
2009-01-12 12:00:00,3.15,3.15,3.14,3.15,8915200.0,2.6507,2.6507,2.6423,2.6507,8915200.0
2009-01-12 12:05:00,3.15,3.15,3.14,3.15,10847200.0,2.6507,2.6507,2.6423,2.6507,10847200.0
2009-01-12 12:10:00,3.15,3.16,3.15,3.15,7263200.0,2.6507,2.6592,2.6507,2.6507,7263200.0
2009-01-12 12:15:00,3.15,3.16,3.15,3.16,6339200.0,2.6507,2.6592,2.6507,2.6592,6339200.0
2009-01-12 12:20:00,3.16,3.16,3.16,3.16,3880800.0,2.6592,2.6592,2.6592,2.6592,3880800.0
2009-01-12 12:25:00,3.16,3.16,3.15,3.16,4832800.0,2.6592,2.6592,2.6507,2.6592,4832800.0
2009-01-12 12:30:00,3.16,3.17,3.16,3.17,6540800.0,2.6592,2.6676,2.6592,2.6676,6540800.0
2009-01-12 12:35:00,3.17,3.17,3.16,3.16,3505600.0,2.6676,2.6676,2.6592,2.6592,3505600.0
2009-01-12 12:40:00,3.16,3.17,3.16,3.16,3043600.0,2.6592,2.6676,2.6592,2.6592,3043600.0
2009-01-12 12:45:00,3.16,3.16,3.15,3.16,3855600.0,2.6592,2.6592,2.6507,2.6592,3855600.0
2009-01-12 12:50:00,3.16,3.16,3.15,3.16,3519600.0,2.6592,2.6592,2.6507,2.6592,3519600.0
2009-01-12 12:55:00,3.16,3.16,3.15,3.15,3897600.0,2.6592,2.6592,2.6507,2.6507,3897600.0
2009-01-12 13:00:00,3.15,3.15,3.15,3.15,2760800.0,2.6507,2.6507,2.6507,2.6507,2760800.0
2009-01-12 13:05:00,3.15,3.16,3.15,3.16,3110800.0,2.6507,2.6592,2.6507,2.6592,3110800.0
2009-01-12 13:10:00,3.16,3.16,3.15,3.16,3326400.0,2.6592,2.6592,2.6507,2.6592,3326400.0
2009-01-12 13:15:00,3.16,3.16,3.16,3.16,2772000.0,2.6592,2.6592,2.6592,2.6592,2772000.0
2009-01-12 13:20:00,3.16,3.16,3.15,3.15,4160800.0,2.6592,2.6592,2.6507,2.6507,4160800.0
2009-01-12 13:25:00,3.15,3.16,3.15,3.16,2531200.0,2.6507,2.6592,2.6507,2.6592,2531200.0
2009-01-12 13:30:00,3.16,3.16,3.15,3.15,3463600.0,2.6592,2.6592,2.6507,2.6507,3463600.0
2009-01-12 13:35:00,3.15,3.15,3.15,3.15,4191600.0,2.6507,2.6507,2.6507,2.6507,4191600.0
2009-01-12 13:40:00,3.15,3.15,3.15,3.15,3234000.0,2.6507,2.6507,2.6507,2.6507,3234000.0
2009-01-12 13:45:00,3.15,3.16,3.15,3.16,6042400.0,2.6507,2.6592,2.6507,2.6592,6042400.0
2009-01-12 13:50:00,3.16,3.16,3.15,3.15,4116000.0,2.6592,2.6592,2.6507,2.6507,4116000.0
2009-01-12 13:55:00,3.15,3.16,3.15,3.16,5353600.0,2.6507,2.6592,2.6507,2.6592,5353600.0
2009-01-12 14:00:00,3.16,3.16,3.15,3.15,5706400.0,2.6592,2.6592,2.6507,2.6507,5706400.0
2009-01-12 14:05:00,3.15,3.15,3.14,3.15,5096000.0,2.6507,2.6507,2.6423,2.6507,5096000.0
2009-01-12 14:10:00,3.15,3.15,3.14,3.15,6484800.0,2.6507,2.6507,2.6423,2.6507,6484800.0
2009-01-12 14:15:00,3.15,3.15,3.15,3.15,5261200.0,2.6507,2.6507,2.6507,2.6507,5261200.0
2009-01-12 14:20:00,3.15,3.15,3.14,3.14,10564400.0,2.6507,2.6507,2.6423,2.6423,10564400.0
2009-01-12 14:25:00,3.14,3.15,3.14,3.14,4734800.0,2.6423,2.6507,2.6423,2.6423,4734800.0
2009-01-12 14:30:00,3.14,3.14,3.13,3.14,6249600.0,2.6423,2.6423,2.6339,2.6423,6249600.0
2009-01-12 14:35:00,3.14,3.14,3.13,3.14,6081600.0,2.6423,2.6423,2.6339,2.6423,6081600.0
2009-01-12 14:40:00,3.14,3.14,3.13,3.13,5810000.0,2.6423,2.6423,2.6339,2.6339,5810000.0
2009-01-12 14:45:00,3.13,3.14,3.13,3.13,6294400.0,2.6339,2.6423,2.6339,2.6339,6294400.0
2009-01-12 14:50:00,3.13,3.15,3.13,3.15,9912000.0,2.6339,2.6507,2.6339,2.6507,9912000.0
2009-01-12 14:55:00,3.15,3.15,3.14,3.15,7313600.0,2.6507,2.6507,2.6423,2.6507,7313600.0
2009-01-12 15:00:00,3.15,3.15,3.14,3.14,11068400.0,2.6507,2.6507,2.6423,2.6423,11068400.0
2009-01-12 15:05:00,3.14,3.15,3.14,3.14,6944000.0,2.6423,2.6507,2.6423,2.6423,6944000.0
2009-01-12 15:10:00,3.14,3.14,3.13,3.14,7436800.0,2.6423,2.6423,2.6339,2.6423,7436800.0
2009-01-12 15:15:00,3.14,3.14,3.13,3.14,5661600.0,2.6423,2.6423,2.6339,2.6423,5661600.0
2009-01-12 15:20:00,3.14,3.15,3.13,3.15,8808800.0,2.6423,2.6507,2.6339,2.6507,8808800.0
2009-01-12 15:25:00,3.15,3.15,3.14,3.15,6092800.0,2.6507,2.6507,2.6423,2.6507,6092800.0
2009-01-12 15:30:00,3.15,3.15,3.14,3.14,8848000.0,2.6507,2.6507,2.6423,2.6423,8848000.0
2009-01-12 15:35:00,3.14,3.15,3.14,3.14,7408800.0,2.6423,2.6507,2.6423,2.6423,7408800.0
2009-01-12 15:40:00,3.15,3.15,3.14,3.15,11804800.0,2.6507,2.6507,2.6423,2.6507,11804800.0
2009-01-12 15:45:00,3.15,3.16,3.15,3.16,12980800.0,2.6507,2.6592,2.6507,2.6592,12980800.0
2009-01-12 15:50:00,3.16,3.17,3.16,3.17,16525600.0,2.6592,2.6676,2.6592,2.6676,16525600.0
2009-01-12 15:55:00,3.17,3.17,3.16,3.17,15181600.0,2.6676,2.6676,2.6592,2.6676,15181600.0
2009-01-13 09:30:00,3.15,3.16,3.14,3.15,16822400.0,2.6507,2.6592,2.6423,2.6507,16822400.0
2009-01-13 09:35:00,3.15,3.18,3.15,3.16,18715200.0,2.6507,2.676,2.6507,2.6592,18715200.0
2009-01-13 09:40:00,3.16,3.17,3.15,3.17,15285200.0,2.6592,2.6676,2.6507,2.6676,15285200.0
2009-01-13 09:45:00,3.17,3.2,3.16,3.19,20566000.0,2.6676,2.6928,2.6592,2.6844,20566000.0
2009-01-13 09:50:00,3.19,3.2,3.19,3.19,16242800.0,2.6844,2.6928,2.6844,2.6844,16242800.0
2009-01-13 09:55:00,3.19,3.2,3.19,3.19,10970400.0,2.6844,2.6928,2.6844,2.6844,10970400.0
2009-01-13 10:00:00,3.19,3.2,3.18,3.18,11774000.0,2.6844,2.6928,2.676,2.676,11774000.0
2009-01-13 10:05:00,3.18,3.2,3.18,3.19,11424000.0,2.676,2.6928,2.676,2.6844,11424000.0
2009-01-13 10:10:00,3.19,3.19,3.18,3.19,8811600.0,2.6844,2.6844,2.676,2.6844,8811600.0
2009-01-13 10:15:00,3.19,3.2,3.18,3.18,8862000.0,2.6844,2.6928,2.676,2.676,8862000.0
2009-01-13 10:20:00,3.18,3.18,3.17,3.17,9410800.0,2.676,2.676,2.6676,2.6676,9410800.0
2009-01-13 10:25:00,3.17,3.18,3.17,3.17,6994400.0,2.6676,2.676,2.6676,2.6676,6994400.0
2009-01-13 10:30:00,3.17,3.18,3.16,3.17,7159600.0,2.6676,2.676,2.6592,2.6676,7159600.0
2009-01-13 10:35:00,3.17,3.17,3.16,3.16,9240000.0,2.6676,2.6676,2.6592,2.6592,9240000.0
2009-01-13 10:40:00,3.16,3.17,3.15,3.15,9237200.0,2.6592,2.6676,2.6507,2.6507,9237200.0
2009-01-13 10:45:00,3.15,3.17,3.15,3.16,10421600.0,2.6507,2.6676,2.6507,2.6592,10421600.0
2009-01-13 10:50:00,3.16,3.17,3.16,3.17,6899200.0,2.6592,2.6676,2.6592,2.6676,6899200.0
2009-01-13 10:55:00,3.17,3.17,3.17,3.17,8022000.0,2.6676,2.6676,2.6676,2.6676,8022000.0
2009-01-13 11:00:00,3.17,3.17,3.16,3.16,6482000.0,2.6676,2.6676,2.6592,2.6592,6482000.0
2009-01-13 11:05:00,3.16,3.17,3.16,3.17,7226800.0,2.6592,2.6676,2.6592,2.6676,7226800.0
2009-01-13 11:10:00,3.17,3.17,3.16,3.16,8607200.0,2.6676,2.6676,2.6592,2.6592,8607200.0
2009-01-13 11:15:00,3.16,3.16,3.15,3.15,7165200.0,2.6592,2.6592,2.6507,2.6507,7165200.0
2009-01-13 11:20:00,3.15,3.15,3.13,3.14,12992000.0,2.6507,2.6507,2.6339,2.6423,12992000.0
2009-01-13 11:25:00,3.14,3.15,3.13,3.15,8803200.0,2.6423,2.6507,2.6339,2.6507,8803200.0
2009-01-13 11:30:00,3.15,3.16,3.15,3.15,10130400.0,2.6507,2.6592,2.6507,2.6507,10130400.0
2009-01-13 11:35:00,3.15,3.16,3.15,3.15,6442800.0,2.6507,2.6592,2.6507,2.6507,6442800.0
2009-01-13 11:40:00,3.15,3.16,3.15,3.15,9111200.0,2.6507,2.6592,2.6507,2.6507,9111200.0
2009-01-13 11:45:00,3.15,3.15,3.14,3.15,6420400.0,2.6507,2.6507,2.6423,2.6507,6420400.0
2009-01-13 11:50:00,3.15,3.16,3.14,3.15,5983600.0,2.6507,2.6592,2.6423,2.6507,5983600.0
2009-01-13 11:55:00,3.14,3.16,3.14,3.15,7369600.0,2.6423,2.6592,2.6423,2.6507,7369600.0
2009-01-13 12:00:00,3.15,3.16,3.15,3.16,7705600.0,2.6507,2.6592,2.6507,2.6592,7705600.0
2009-01-13 12:05:00,3.16,3.16,3.15,3.15,5941600.0,2.6592,2.6592,2.6507,2.6507,5941600.0
2009-01-13 12:10:00,3.15,3.16,3.15,3.15,5684000.0,2.6507,2.6592,2.6507,2.6507,5684000.0
2009-01-13 12:15:00,3.15,3.15,3.15,3.15,4866400.0,2.6507,2.6507,2.6507,2.6507,4866400.0
2009-01-13 12:20:00,3.15,3.15,3.15,3.15,6199200.0,2.6507,2.6507,2.6507,2.6507,6199200.0
2009-01-13 12:25:00,3.15,3.15,3.15,3.15,4124400.0,2.6507,2.6507,2.6507,2.6507,4124400.0
2009-01-13 12:30:00,3.15,3.15,3.15,3.15,4779600.0,2.6507,2.6507,2.6507,2.6507,4779600.0
2009-01-13 12:35:00,3.15,3.15,3.14,3.15,5888400.0,2.6507,2.6507,2.6423,2.6507,5888400.0
2009-01-13 12:40:00,3.15,3.15,3.13,3.13,6823600.0,2.6507,2.6507,2.6339,2.6339,6823600.0
2009-01-13 12:45:00,3.13,3.14,3.13,3.13,7064400.0,2.6339,2.6423,2.6339,2.6339,7064400.0
2009-01-13 12:50:00,3.13,3.14,3.13,3.13,8092000.0,2.6339,2.6423,2.6339,2.6339,8092000.0
2009-01-13 12:55:00,3.13,3.13,3.12,3.12,8635200.0,2.6339,2.6339,2.6255,2.6255,8635200.0
2009-01-13 13:00:00,3.12,3.13,3.11,3.11,10911600.0,2.6255,2.6339,2.6171,2.6171,10911600.0
2009-01-13 13:05:00,3.11,3.12,3.11,3.11,5826800.0,2.6171,2.6255,2.6171,2.6171,5826800.0
2009-01-13 13:10:00,3.11,3.12,3.11,3.12,3458000.0,2.6171,2.6255,2.6171,2.6255,3458000.0
2009-01-13 13:15:00,3.11,3.12,3.11,3.11,7593600.0,2.6171,2.6255,2.6171,2.6171,7593600.0
2009-01-13 13:20:00,3.11,3.11,3.09,3.1,11874800.0,2.6171,2.6171,2.6003,2.6087,11874800.0
2009-01-13 13:25:00,3.1,3.1,3.1,3.1,6910400.0,2.6087,2.6087,2.6087,2.6087,6910400.0
2009-01-13 13:30:00,3.1,3.18,3.1,3.1,6375600.0,2.6087,2.676,2.6087,2.6087,6375600.0
2009-01-13 13:35:00,3.1,3.11,3.1,3.1,4838400.0,2.6087,2.6171,2.6087,2.6087,4838400.0
2009-01-13 13:40:00,3.1,3.1,3.09,3.09,9825200.0,2.6087,2.6087,2.6003,2.6003,9825200.0
2009-01-13 13:45:00,3.09,3.1,3.08,3.09,10124800.0,2.6003,2.6087,2.5918,2.6003,10124800.0
2009-01-13 13:50:00,3.09,3.09,3.09,3.09,6958000.0,2.6003,2.6003,2.6003,2.6003,6958000.0
2009-01-13 13:55:00,3.09,3.09,3.08,3.09,5930400.0,2.6003,2.6003,2.5918,2.6003,5930400.0
2009-01-13 14:00:00,3.09,3.1,3.09,3.1,7828800.0,2.6003,2.6087,2.6003,2.6087,7828800.0
2009-01-13 14:05:00,3.1,3.1,3.09,3.1,8041600.0,2.6087,2.6087,2.6003,2.6087,8041600.0
2009-01-13 14:10:00,3.09,3.11,3.09,3.1,7266000.0,2.6003,2.6171,2.6003,2.6087,7266000.0
2009-01-13 14:15:00,3.1,3.11,3.1,3.1,5250000.0,2.6087,2.6171,2.6087,2.6087,5250000.0
2009-01-13 14:20:00,3.1,3.1,3.09,3.09,6703200.0,2.6087,2.6087,2.6003,2.6003,6703200.0
2009-01-13 14:25:00,3.09,3.1,3.08,3.09,7879200.0,2.6003,2.6087,2.5918,2.6003,7879200.0
2009-01-13 14:30:00,3.09,3.11,3.09,3.11,9727200.0,2.6003,2.6171,2.6003,2.6171,9727200.0
2009-01-13 14:35:00,3.11,3.12,3.11,3.12,10967600.0,2.6171,2.6255,2.6171,2.6255,10967600.0
2009-01-13 14:40:00,3.12,3.13,3.11,3.11,9973600.0,2.6255,2.6339,2.6171,2.6171,9973600.0
2009-01-13 14:45:00,3.11,3.13,3.11,3.13,13308400.0,2.6171,2.6339,2.6171,2.6339,13308400.0
2009-01-13 14:50:00,3.13,3.14,3.12,3.13,10458000.0,2.6339,2.6423,2.6255,2.6339,10458000.0
2009-01-13 14:55:00,3.13,3.14,3.13,3.13,16343600.0,2.6339,2.6423,2.6339,2.6339,16343600.0
2009-01-13 15:00:00,3.13,3.13,3.12,3.12,11309200.0,2.6339,2.6339,2.6255,2.6255,11309200.0
2009-01-13 15:05:00,3.12,3.13,3.1,3.11,13924400.0,2.6255,2.6339,2.6087,2.6171,13924400.0
2009-01-13 15:10:00,3.1,3.12,3.1,3.11,13266400.0,2.6087,2.6255,2.6087,2.6171,13266400.0
2009-01-13 15:15:00,3.11,3.12,3.1,3.11,10903200.0,2.6171,2.6255,2.6087,2.6171,10903200.0
2009-01-13 15:20:00,3.11,3.13,3.11,3.13,13773200.0,2.6171,2.6339,2.6171,2.6339,13773200.0
2009-01-13 15:25:00,3.13,3.13,3.12,3.13,12160400.0,2.6339,2.6339,2.6255,2.6339,12160400.0
2009-01-13 15:30:00,3.13,3.13,3.11,3.12,14436800.0,2.6339,2.6339,2.6171,2.6255,14436800.0
2009-01-13 15:35:00,3.12,3.13,3.12,3.13,20235600.0,2.6255,2.6339,2.6255,2.6339,20235600.0
2009-01-13 15:40:00,3.13,3.14,3.12,3.14,14551600.0,2.6339,2.6423,2.6255,2.6423,14551600.0
2009-01-13 15:45:00,3.14,3.14,3.13,3.14,12894000.0,2.6423,2.6423,2.6339,2.6423,12894000.0
2009-01-13 15:50:00,3.14,3.14,3.13,3.13,16634800.0,2.6423,2.6423,2.6339,2.6339,16634800.0
2009-01-13 15:55:00,3.13,3.14,3.12,3.13,17872400.0,2.6339,2.6423,2.6255,2.6339,17872400.0
2009-01-14 09:30:00,3.09,3.11,3.08,3.11,14562800.0,2.6003,2.6171,2.5918,2.6171,14562800.0
2009-01-14 09:35:00,3.11,3.12,3.09,3.1,16654400.0,2.6171,2.6255,2.6003,2.6087,16654400.0
2009-01-14 09:40:00,3.1,3.11,3.07,3.07,16139200.0,2.6087,2.6171,2.5834,2.5834,16139200.0
2009-01-14 09:45:00,3.07,3.09,3.07,3.08,18916800.0,2.5834,2.6003,2.5834,2.5918,18916800.0
2009-01-14 09:50:00,3.08,3.09,3.07,3.08,13277600.0,2.5918,2.6003,2.5834,2.5918,13277600.0
2009-01-14 09:55:00,3.08,3.09,3.08,3.08,11552800.0,2.5918,2.6003,2.5918,2.5918,11552800.0
2009-01-14 10:00:00,3.08,3.09,3.07,3.09,13991600.0,2.5918,2.6003,2.5834,2.6003,13991600.0
2009-01-14 10:05:00,3.09,3.09,3.08,3.08,9744000.0,2.6003,2.6003,2.5918,2.5918,9744000.0
2009-01-14 10:10:00,3.08,3.08,3.06,3.06,13246800.0,2.5918,2.5918,2.575,2.575,13246800.0
2009-01-14 10:15:00,3.06,3.07,3.06,3.06,15181600.0,2.575,2.5834,2.575,2.575,15181600.0
2009-01-14 10:20:00,3.06,3.08,3.06,3.08,11541600.0,2.575,2.5918,2.575,2.5918,11541600.0
2009-01-14 10:25:00,3.08,3.08,3.07,3.07,8590400.0,2.5918,2.5918,2.5834,2.5834,8590400.0
2009-01-14 10:30:00,3.07,3.07,3.06,3.06,11589200.0,2.5834,2.5834,2.575,2.575,11589200.0
2009-01-14 10:35:00,3.06,3.07,3.06,3.06,10662400.0,2.575,2.5834,2.575,2.575,10662400.0
2009-01-14 10:40:00,3.06,3.06,3.05,3.06,13017200.0,2.575,2.575,2.5666,2.575,13017200.0
2009-01-14 10:45:00,3.06,3.06,3.05,3.06,11429600.0,2.575,2.575,2.5666,2.575,11429600.0
2009-01-14 10:50:00,3.06,3.06,3.05,3.06,8209600.0,2.575,2.575,2.5666,2.575,8209600.0
2009-01-14 10:55:00,3.06,3.07,3.05,3.06,9363200.0,2.575,2.5834,2.5666,2.575,9363200.0
2009-01-14 11:00:00,3.06,3.07,3.06,3.06,5258400.0,2.575,2.5834,2.575,2.575,5258400.0
2009-01-14 11:05:00,3.06,3.06,3.06,3.06,8274000.0,2.575,2.575,2.575,2.575,8274000.0
2009-01-14 11:10:00,3.06,3.06,3.05,3.06,8612800.0,2.575,2.575,2.5666,2.575,8612800.0
2009-01-14 11:15:00,3.06,3.06,3.05,3.06,6983200.0,2.575,2.575,2.5666,2.575,6983200.0
2009-01-14 11:20:00,3.06,3.06,3.06,3.06,9816800.0,2.575,2.575,2.575,2.575,9816800.0
2009-01-14 11:25:00,3.06,3.07,3.06,3.06,7142800.0,2.575,2.5834,2.575,2.575,7142800.0
2009-01-14 11:30:00,3.06,3.07,3.06,3.07,8593200.0,2.575,2.5834,2.575,2.5834,8593200.0
2009-01-14 11:35:00,3.07,3.07,3.06,3.06,5784800.0,2.5834,2.5834,2.575,2.575,5784800.0
2009-01-14 11:40:00,3.06,3.07,3.06,3.07,7660800.0,2.575,2.5834,2.575,2.5834,7660800.0
2009-01-14 11:45:00,3.07,3.07,3.06,3.07,8181600.0,2.5834,2.5834,2.575,2.5834,8181600.0
2009-01-14 11:50:00,3.07,3.08,3.07,3.08,9049600.0,2.5834,2.5918,2.5834,2.5918,9049600.0
2009-01-14 11:55:00,3.08,3.08,3.08,3.08,5689600.0,2.5918,2.5918,2.5918,2.5918,5689600.0
2009-01-14 12:00:00,3.08,3.08,3.07,3.08,7089600.0,2.5918,2.5918,2.5834,2.5918,7089600.0
2009-01-14 12:05:00,3.08,3.08,3.07,3.08,5849200.0,2.5918,2.5918,2.5834,2.5918,5849200.0
2009-01-14 12:10:00,3.08,3.08,3.07,3.07,6314000.0,2.5918,2.5918,2.5834,2.5834,6314000.0
2009-01-14 12:15:00,3.07,3.08,3.06,3.07,5395600.0,2.5834,2.5918,2.575,2.5834,5395600.0
2009-01-14 12:20:00,3.07,3.07,3.07,3.07,4849600.0,2.5834,2.5834,2.5834,2.5834,4849600.0
2009-01-14 12:25:00,3.07,3.07,3.06,3.07,3729600.0,2.5834,2.5834,2.575,2.5834,3729600.0
2009-01-14 12:30:00,3.07,3.07,3.06,3.07,3586800.0,2.5834,2.5834,2.575,2.5834,3586800.0
2009-01-14 12:35:00,3.07,3.07,3.06,3.06,4908400.0,2.5834,2.5834,2.575,2.575,4908400.0
2009-01-14 12:40:00,3.06,3.06,3.05,3.06,5922000.0,2.575,2.575,2.5666,2.575,5922000.0
2009-01-14 12:45:00,3.06,3.06,3.05,3.05,7095200.0,2.575,2.575,2.5666,2.5666,7095200.0
2009-01-14 12:50:00,3.06,3.07,3.05,3.07,4992400.0,2.575,2.5834,2.5666,2.5834,4992400.0
2009-01-14 12:55:00,3.07,3.07,3.06,3.06,7240800.0,2.5834,2.5834,2.575,2.575,7240800.0
2009-01-14 13:00:00,3.06,3.06,3.06,3.06,6510000.0,2.575,2.575,2.575,2.575,6510000.0
2009-01-14 13:05:00,3.06,3.06,3.05,3.06,7921200.0,2.575,2.575,2.5666,2.575,7921200.0
2009-01-14 13:10:00,3.06,3.06,3.04,3.04,10822000.0,2.575,2.575,2.5582,2.5582,10822000.0
2009-01-14 13:15:00,3.04,3.05,3.04,3.04,8100400.0,2.5582,2.5666,2.5582,2.5582,8100400.0
2009-01-14 13:20:00,3.04,3.05,3.04,3.04,5826800.0,2.5582,2.5666,2.5582,2.5582,5826800.0
2009-01-14 13:25:00,3.04,3.05,3.04,3.04,7078400.0,2.5582,2.5666,2.5582,2.5582,7078400.0
2009-01-14 13:30:00,3.04,3.04,3.04,3.04,7778400.0,2.5582,2.5582,2.5582,2.5582,7778400.0
2009-01-14 13:35:00,3.04,3.05,3.04,3.04,6991600.0,2.5582,2.5666,2.5582,2.5582,6991600.0
2009-01-14 13:40:00,3.04,3.05,3.04,3.04,4513600.0,2.5582,2.5666,2.5582,2.5582,4513600.0
2009-01-14 13:45:00,3.04,3.05,3.04,3.04,8654800.0,2.5582,2.5666,2.5582,2.5582,8654800.0
2009-01-14 13:50:00,3.04,3.05,3.04,3.04,16380000.0,2.5582,2.5666,2.5582,2.5582,16380000.0
2009-01-14 13:55:00,3.04,3.04,3.04,3.04,5474000.0,2.5582,2.5582,2.5582,2.5582,5474000.0
2009-01-14 14:00:00,3.04,3.05,3.03,3.04,15332800.0,2.5582,2.5666,2.5498,2.5582,15332800.0
2009-01-14 14:05:00,3.04,3.04,3.03,3.04,18060000.0,2.5582,2.5582,2.5498,2.5582,18060000.0
2009-01-14 14:10:00,3.04,3.05,3.04,3.04,13588400.0,2.5582,2.5666,2.5582,2.5582,13588400.0
2009-01-14 14:15:00,3.04,3.05,3.04,3.04,9220400.0,2.5582,2.5666,2.5582,2.5582,9220400.0
2009-01-14 14:20:00,3.04,3.05,3.04,3.05,8534400.0,2.5582,2.5666,2.5582,2.5666,8534400.0
2009-01-14 14:25:00,3.05,3.05,3.04,3.05,8582000.0,2.5666,2.5666,2.5582,2.5666,8582000.0
2009-01-14 14:30:00,3.05,3.07,3.05,3.06,15369200.0,2.5666,2.5834,2.5666,2.575,15369200.0
2009-01-14 14:35:00,3.06,3.07,3.06,3.06,8568000.0,2.575,2.5834,2.575,2.575,8568000.0
2009-01-14 14:40:00,3.06,3.06,3.05,3.06,10057600.0,2.575,2.575,2.5666,2.575,10057600.0
2009-01-14 14:45:00,3.06,3.06,3.05,3.05,10245200.0,2.575,2.575,2.5666,2.5666,10245200.0
2009-01-14 14:50:00,3.05,3.06,3.05,3.05,7050400.0,2.5666,2.575,2.5666,2.5666,7050400.0
2009-01-14 14:55:00,3.05,3.06,3.05,3.05,4398800.0,2.5666,2.575,2.5666,2.5666,4398800.0
2009-01-14 15:00:00,3.05,3.05,3.04,3.04,12390000.0,2.5666,2.5666,2.5582,2.5582,12390000.0
2009-01-14 15:05:00,3.04,3.05,3.04,3.04,11068400.0,2.5582,2.5666,2.5582,2.5582,11068400.0
2009-01-14 15:10:00,3.04,3.05,3.04,3.04,9945600.0,2.5582,2.5666,2.5582,2.5582,9945600.0
2009-01-14 15:15:00,3.04,3.04,3.03,3.03,12983600.0,2.5582,2.5582,2.5498,2.5498,12983600.0
2009-01-14 15:20:00,3.03,3.04,3.03,3.04,10794000.0,2.5498,2.5582,2.5498,2.5582,10794000.0
2009-01-14 15:25:00,3.04,3.05,3.04,3.04,11292400.0,2.5582,2.5666,2.5582,2.5582,11292400.0
2009-01-14 15:30:00,3.04,3.05,3.03,3.05,11771200.0,2.5582,2.5666,2.5498,2.5666,11771200.0
2009-01-14 15:35:00,3.04,3.05,3.03,3.03,19219200.0,2.5582,2.5666,2.5498,2.5498,19219200.0
2009-01-14 15:40:00,3.03,3.04,3.03,3.03,18356800.0,2.5498,2.5582,2.5498,2.5498,18356800.0
2009-01-14 15:45:00,3.03,3.05,3.03,3.05,21842800.0,2.5498,2.5666,2.5498,2.5666,21842800.0
2009-01-14 15:50:00,3.05,3.05,3.04,3.04,17026800.0,2.5666,2.5666,2.5582,2.5582,17026800.0
2009-01-14 15:55:00,3.04,3.06,3.04,3.05,21691600.0,2.5582,2.575,2.5582,2.5666,21691600.0
2009-01-15 09:30:00,2.88,2.93,2.86,2.91,112943600.0,2.4235,2.4656,2.4067,2.4488,112943600.0
2009-01-15 09:35:00,2.91,2.92,2.9,2.92,66836000.0,2.4488,2.4572,2.4404,2.4572,66836000.0
2009-01-15 09:40:00,2.92,2.94,2.91,2.94,70408800.0,2.4572,2.474,2.4488,2.474,70408800.0
2009-01-15 09:45:00,2.94,2.95,2.92,2.92,58391200.0,2.474,2.4824,2.4572,2.4572,58391200.0
2009-01-15 09:50:00,2.92,2.92,2.91,2.92,44486400.0,2.4572,2.4572,2.4488,2.4572,44486400.0
2009-01-15 09:55:00,2.92,2.93,2.9,2.91,44382800.0,2.4572,2.4656,2.4404,2.4488,44382800.0
2009-01-15 10:00:00,2.91,2.91,2.89,2.9,32944800.0,2.4488,2.4488,2.432,2.4404,32944800.0
2009-01-15 10:05:00,2.9,2.9,2.88,2.89,32152400.0,2.4404,2.4404,2.4235,2.432,32152400.0
2009-01-15 10:10:00,2.89,2.9,2.88,2.89,35756000.0,2.432,2.4404,2.4235,2.432,35756000.0
2009-01-15 10:15:00,2.89,2.89,2.87,2.88,33608400.0,2.432,2.432,2.4151,2.4235,33608400.0
2009-01-15 10:20:00,2.88,2.89,2.87,2.88,30945600.0,2.4235,2.432,2.4151,2.4235,30945600.0
2009-01-15 10:25:00,2.88,2.9,2.87,2.9,27714400.0,2.4235,2.4404,2.4151,2.4404,27714400.0
2009-01-15 10:30:00,2.9,2.9,2.89,2.89,23007600.0,2.4404,2.4404,2.432,2.432,23007600.0
2009-01-15 10:35:00,2.89,2.9,2.86,2.88,22576400.0,2.432,2.4404,2.4067,2.4235,22576400.0
2009-01-15 10:40:00,2.88,2.91,2.88,2.91,29369200.0,2.4235,2.4488,2.4235,2.4488,29369200.0
2009-01-15 10:45:00,2.91,2.91,2.9,2.91,28823200.0,2.4488,2.4488,2.4404,2.4488,28823200.0
2009-01-15 10:50:00,2.91,2.92,2.9,2.91,19124000.0,2.4488,2.4572,2.4404,2.4488,19124000.0
2009-01-15 10:55:00,2.91,2.91,2.89,2.89,18001200.0,2.4488,2.4488,2.432,2.432,18001200.0
2009-01-15 11:00:00,2.89,2.9,2.89,2.89,15145200.0,2.432,2.4404,2.432,2.432,15145200.0
2009-01-15 11:05:00,2.89,2.91,2.89,2.91,18863600.0,2.432,2.4488,2.432,2.4488,18863600.0
2009-01-15 11:10:00,2.91,2.91,2.9,2.9,10892000.0,2.4488,2.4488,2.4404,2.4404,10892000.0
2009-01-15 11:15:00,2.9,2.91,2.89,2.9,15635200.0,2.4404,2.4488,2.432,2.4404,15635200.0
2009-01-15 11:20:00,2.9,2.9,2.88,2.89,16402400.0,2.4404,2.4404,2.4235,2.432,16402400.0
2009-01-15 11:25:00,2.89,2.9,2.89,2.9,16324000.0,2.432,2.4404,2.432,2.4404,16324000.0
2009-01-15 11:30:00,2.9,2.91,2.9,2.91,17348800.0,2.4404,2.4488,2.4404,2.4488,17348800.0
2009-01-15 11:35:00,2.91,2.91,2.89,2.89,15268400.0,2.4488,2.4488,2.432,2.432,15268400.0
2009-01-15 11:40:00,2.89,2.9,2.89,2.89,11267200.0,2.432,2.4404,2.432,2.432,11267200.0
2009-01-15 11:45:00,2.89,2.89,2.89,2.89,10525200.0,2.432,2.432,2.432,2.432,10525200.0
2009-01-15 11:50:00,2.89,2.9,2.89,2.9,11824400.0,2.432,2.4404,2.432,2.4404,11824400.0
2009-01-15 11:55:00,2.9,2.91,2.9,2.9,8478400.0,2.4404,2.4488,2.4404,2.4404,8478400.0
2009-01-15 12:00:00,2.9,2.91,2.9,2.91,13053600.0,2.4404,2.4488,2.4404,2.4488,13053600.0
2009-01-15 12:05:00,2.91,2.91,2.89,2.9,9466800.0,2.4488,2.4488,2.432,2.4404,9466800.0
2009-01-15 12:10:00,2.9,2.9,2.89,2.9,8932000.0,2.4404,2.4404,2.432,2.4404,8932000.0
2009-01-15 12:15:00,2.9,2.91,2.9,2.91,8349600.0,2.4404,2.4488,2.4404,2.4488,8349600.0
2009-01-15 12:20:00,2.91,2.91,2.9,2.9,9640400.0,2.4488,2.4488,2.4404,2.4404,9640400.0
2009-01-15 12:25:00,2.9,2.9,2.9,2.9,7481600.0,2.4404,2.4404,2.4404,2.4404,7481600.0
2009-01-15 12:30:00,2.9,2.91,2.9,2.9,10900400.0,2.4404,2.4488,2.4404,2.4404,10900400.0
2009-01-15 12:35:00,2.9,2.9,2.89,2.89,8528800.0,2.4404,2.4404,2.432,2.432,8528800.0
2009-01-15 12:40:00,2.89,2.91,2.89,2.91,14176400.0,2.432,2.4488,2.432,2.4488,14176400.0
2009-01-15 12:45:00,2.91,2.92,2.9,2.92,15383200.0,2.4488,2.4572,2.4404,2.4572,15383200.0
2009-01-15 12:50:00,2.92,2.92,2.92,2.92,12964000.0,2.4572,2.4572,2.4572,2.4572,12964000.0
2009-01-15 12:55:00,2.92,2.92,2.92,2.92,7935200.0,2.4572,2.4572,2.4572,2.4572,7935200.0
2009-01-15 13:00:00,2.92,2.93,2.92,2.92,14120400.0,2.4572,2.4656,2.4572,2.4572,14120400.0
2009-01-15 13:05:00,2.92,2.93,2.92,2.92,11813200.0,2.4572,2.4656,2.4572,2.4572,11813200.0
2009-01-15 13:10:00,2.92,2.93,2.92,2.93,9730000.0,2.4572,2.4656,2.4572,2.4656,9730000.0
2009-01-15 13:15:00,2.93,2.94,2.92,2.93,16494800.0,2.4656,2.474,2.4572,2.4656,16494800.0
2009-01-15 13:20:00,2.92,2.93,2.92,2.93,9539600.0,2.4572,2.4656,2.4572,2.4656,9539600.0
2009-01-15 13:25:00,2.93,2.93,2.92,2.93,11236400.0,2.4656,2.4656,2.4572,2.4656,11236400.0
2009-01-15 13:30:00,2.93,2.94,2.93,2.93,13210400.0,2.4656,2.474,2.4656,2.4656,13210400.0
2009-01-15 13:35:00,2.93,2.94,2.93,2.94,12348000.0,2.4656,2.474,2.4656,2.474,12348000.0
2009-01-15 13:40:00,2.94,2.95,2.94,2.95,19779200.0,2.474,2.4824,2.474,2.4824,19779200.0
2009-01-15 13:45:00,2.95,2.96,2.94,2.95,16749600.0,2.4824,2.4909,2.474,2.4824,16749600.0
2009-01-15 13:50:00,2.95,2.97,2.95,2.97,25536000.0,2.4824,2.4993,2.4824,2.4993,25536000.0
2009-01-15 13:55:00,2.97,2.99,2.96,2.98,23100000.0,2.4993,2.5161,2.4909,2.5077,23100000.0
2009-01-15 14:00:00,2.98,2.99,2.98,2.98,22500800.0,2.5077,2.5161,2.5077,2.5077,22500800.0
2009-01-15 14:05:00,2.98,3.0,2.98,2.99,26636400.0,2.5077,2.5245,2.5077,2.5161,26636400.0
2009-01-15 14:10:00,2.99,3.0,2.96,2.97,22867600.0,2.5161,2.5245,2.4909,2.4993,22867600.0
2009-01-15 14:15:00,2.97,2.98,2.97,2.97,18650800.0,2.4993,2.5077,2.4993,2.4993,18650800.0
2009-01-15 14:20:00,2.97,2.98,2.96,2.96,19202400.0,2.4993,2.5077,2.4909,2.4909,19202400.0
2009-01-15 14:25:00,2.96,2.97,2.95,2.97,22332800.0,2.4909,2.4993,2.4824,2.4993,22332800.0
2009-01-15 14:30:00,2.97,2.97,2.96,2.97,24360000.0,2.4993,2.4993,2.4909,2.4993,24360000.0
2009-01-15 14:35:00,2.97,2.97,2.95,2.96,19513200.0,2.4993,2.4993,2.4824,2.4909,19513200.0
2009-01-15 14:40:00,2.96,2.97,2.96,2.96,17166800.0,2.4909,2.4993,2.4909,2.4909,17166800.0
2009-01-15 14:45:00,2.96,2.97,2.95,2.96,21193200.0,2.4909,2.4993,2.4824,2.4909,21193200.0
2009-01-15 14:50:00,2.96,2.97,2.95,2.95,16525600.0,2.4909,2.4993,2.4824,2.4824,16525600.0
2009-01-15 14:55:00,2.95,2.96,2.95,2.96,14526400.0,2.4824,2.4909,2.4824,2.4909,14526400.0
2009-01-15 15:00:00,2.96,2.98,2.96,2.97,21607600.0,2.4909,2.5077,2.4909,2.4993,21607600.0
2009-01-15 15:05:00,2.97,2.97,2.96,2.96,15677200.0,2.4993,2.4993,2.4909,2.4909,15677200.0
2009-01-15 15:10:00,2.96,2.98,2.96,2.97,16707600.0,2.4909,2.5077,2.4909,2.4993,16707600.0
2009-01-15 15:15:00,2.97,2.98,2.97,2.98,15061200.0,2.4993,2.5077,2.4993,2.5077,15061200.0
2009-01-15 15:20:00,2.98,2.99,2.97,2.97,16903600.0,2.5077,2.5161,2.4993,2.4993,16903600.0
2009-01-15 15:25:00,2.97,2.97,2.96,2.97,17410400.0,2.4993,2.4993,2.4909,2.4993,17410400.0
2009-01-15 15:30:00,2.97,2.97,2.95,2.96,15590400.0,2.4993,2.4993,2.4824,2.4909,15590400.0
2009-01-15 15:35:00,2.96,2.97,2.95,2.96,16276400.0,2.4909,2.4993,2.4824,2.4909,16276400.0
2009-01-15 15:40:00,2.96,2.96,2.94,2.94,19633600.0,2.4909,2.4909,2.474,2.474,19633600.0
2009-01-15 15:45:00,2.94,2.96,2.94,2.95,19023200.0,2.474,2.4909,2.474,2.4824,19023200.0
2009-01-15 15:50:00,2.95,2.98,2.95,2.98,23111200.0,2.4824,2.5077,2.4824,2.5077,23111200.0
2009-01-15 15:55:00,2.98,2.98,2.98,2.98,27994400.0,2.5077,2.5077,2.5077,2.5077,27994400.0
2009-01-16 09:30:00,3.01,3.01,2.94,2.94,51340800.0,2.5329,2.5329,2.474,2.474,51340800.0
2009-01-16 09:35:00,2.94,2.95,2.93,2.94,33124000.0,2.474,2.4824,2.4656,2.474,33124000.0
2009-01-16 09:40:00,2.94,2.95,2.93,2.95,19373200.0,2.474,2.4824,2.4656,2.4824,19373200.0
2009-01-16 09:45:00,2.95,2.96,2.93,2.93,20652800.0,2.4824,2.4909,2.4656,2.4656,20652800.0
2009-01-16 09:50:00,2.93,2.94,2.93,2.93,18242000.0,2.4656,2.474,2.4656,2.4656,18242000.0
2009-01-16 09:55:00,2.93,2.94,2.92,2.92,16732800.0,2.4656,2.474,2.4572,2.4572,16732800.0
2009-01-16 10:00:00,2.92,2.93,2.91,2.92,14851200.0,2.4572,2.4656,2.4488,2.4572,14851200.0
2009-01-16 10:05:00,2.92,2.93,2.9,2.9,15520400.0,2.4572,2.4656,2.4404,2.4404,15520400.0
2009-01-16 10:10:00,2.9,2.9,2.89,2.9,26412400.0,2.4404,2.4404,2.432,2.4404,26412400.0
2009-01-16 10:15:00,2.9,2.9,2.88,2.89,19566400.0,2.4404,2.4404,2.4235,2.432,19566400.0
2009-01-16 10:20:00,2.89,2.89,2.88,2.89,17091200.0,2.432,2.432,2.4235,2.432,17091200.0
2009-01-16 10:25:00,2.89,2.9,2.88,2.9,17200400.0,2.432,2.4404,2.4235,2.4404,17200400.0
2009-01-16 10:30:00,2.9,2.91,2.89,2.9,14470400.0,2.4404,2.4488,2.432,2.4404,14470400.0
2009-01-16 10:35:00,2.9,2.91,2.89,2.9,14512400.0,2.4404,2.4488,2.432,2.4404,14512400.0
2009-01-16 10:40:00,2.9,2.9,2.9,2.9,8220800.0,2.4404,2.4404,2.4404,2.4404,8220800.0
2009-01-16 10:45:00,2.9,2.91,2.9,2.9,12552400.0,2.4404,2.4488,2.4404,2.4404,12552400.0
2009-01-16 10:50:00,2.9,2.91,2.89,2.9,13213200.0,2.4404,2.4488,2.432,2.4404,13213200.0
2009-01-16 10:55:00,2.9,2.9,2.89,2.89,8951600.0,2.4404,2.4404,2.432,2.432,8951600.0
2009-01-16 11:00:00,2.89,2.89,2.88,2.88,9416400.0,2.432,2.432,2.4235,2.4235,9416400.0
2009-01-16 11:05:00,2.88,2.89,2.87,2.88,12846400.0,2.4235,2.432,2.4151,2.4235,12846400.0
2009-01-16 11:10:00,2.88,2.89,2.87,2.88,11586400.0,2.4235,2.432,2.4151,2.4235,11586400.0
2009-01-16 11:15:00,2.88,2.89,2.87,2.89,8800400.0,2.4235,2.432,2.4151,2.432,8800400.0
2009-01-16 11:20:00,2.89,2.9,2.89,2.9,11253200.0,2.432,2.4404,2.432,2.4404,11253200.0
2009-01-16 11:25:00,2.9,2.9,2.9,2.9,9203600.0,2.4404,2.4404,2.4404,2.4404,9203600.0
2009-01-16 11:30:00,2.9,2.9,2.88,2.89,10388000.0,2.4404,2.4404,2.4235,2.432,10388000.0
2009-01-16 11:35:00,2.89,2.89,2.88,2.89,10214400.0,2.432,2.432,2.4235,2.432,10214400.0
2009-01-16 11:40:00,2.89,2.9,2.89,2.9,10536400.0,2.432,2.4404,2.432,2.4404,10536400.0
2009-01-16 11:45:00,2.9,2.9,2.89,2.9,6960800.0,2.4404,2.4404,2.432,2.4404,6960800.0
2009-01-16 11:50:00,2.9,2.91,2.9,2.9,10413200.0,2.4404,2.4488,2.4404,2.4404,10413200.0
2009-01-16 11:55:00,2.9,2.9,2.9,2.9,7523600.0,2.4404,2.4404,2.4404,2.4404,7523600.0
2009-01-16 12:00:00,2.9,2.91,2.9,2.9,7725200.0,2.4404,2.4488,2.4404,2.4404,7725200.0
2009-01-16 12:05:00,2.9,2.9,2.88,2.88,8495200.0,2.4404,2.4404,2.4235,2.4235,8495200.0
2009-01-16 12:10:00,2.88,2.9,2.88,2.89,7546000.0,2.4235,2.4404,2.4235,2.432,7546000.0
2009-01-16 12:15:00,2.89,2.9,2.88,2.89,8906800.0,2.432,2.4404,2.4235,2.432,8906800.0
2009-01-16 12:20:00,2.89,2.89,2.88,2.88,10794000.0,2.432,2.432,2.4235,2.4235,10794000.0
2009-01-16 12:25:00,2.88,2.88,2.87,2.88,11029200.0,2.4235,2.4235,2.4151,2.4235,11029200.0
2009-01-16 12:30:00,2.88,2.89,2.87,2.88,6762000.0,2.4235,2.432,2.4151,2.4235,6762000.0
2009-01-16 12:35:00,2.88,2.9,2.88,2.9,6302800.0,2.4235,2.4404,2.4235,2.4404,6302800.0
2009-01-16 12:40:00,2.9,2.9,2.89,2.89,6412000.0,2.4404,2.4404,2.432,2.432,6412000.0
2009-01-16 12:45:00,2.89,2.9,2.89,2.89,4186000.0,2.432,2.4404,2.432,2.432,4186000.0
2009-01-16 12:50:00,2.89,2.9,2.89,2.9,7462000.0,2.432,2.4404,2.432,2.4404,7462000.0
2009-01-16 12:55:00,2.9,2.9,2.89,2.9,4883200.0,2.4404,2.4404,2.432,2.4404,4883200.0
2009-01-16 13:00:00,2.9,2.91,2.89,2.9,8358000.0,2.4404,2.4488,2.432,2.4404,8358000.0
2009-01-16 13:05:00,2.9,2.9,2.89,2.9,5566400.0,2.4404,2.4404,2.432,2.4404,5566400.0
2009-01-16 13:10:00,2.9,2.91,2.89,2.9,6868400.0,2.4404,2.4488,2.432,2.4404,6868400.0
2009-01-16 13:15:00,2.9,2.9,2.89,2.89,6417600.0,2.4404,2.4404,2.432,2.432,6417600.0
2009-01-16 13:20:00,2.89,2.89,2.89,2.89,8666000.0,2.432,2.432,2.432,2.432,8666000.0
2009-01-16 13:25:00,2.89,2.89,2.88,2.89,7571200.0,2.432,2.432,2.4235,2.432,7571200.0
2009-01-16 13:30:00,2.89,2.9,2.89,2.9,9741200.0,2.432,2.4404,2.432,2.4404,9741200.0
2009-01-16 13:35:00,2.9,2.91,2.9,2.9,11558400.0,2.4404,2.4488,2.4404,2.4404,11558400.0
2009-01-16 13:40:00,2.9,2.91,2.9,2.91,9402400.0,2.4404,2.4488,2.4404,2.4488,9402400.0
2009-01-16 13:45:00,2.91,2.91,2.89,2.89,8509200.0,2.4488,2.4488,2.432,2.432,8509200.0
2009-01-16 13:50:00,2.89,2.9,2.88,2.89,8666000.0,2.432,2.4404,2.4235,2.432,8666000.0
2009-01-16 13:55:00,2.89,2.9,2.89,2.9,8531600.0,2.432,2.4404,2.432,2.4404,8531600.0
2009-01-16 14:00:00,2.9,2.91,2.89,2.9,7425600.0,2.4404,2.4488,2.432,2.4404,7425600.0
2009-01-16 14:05:00,2.9,2.92,2.9,2.91,15313200.0,2.4404,2.4572,2.4404,2.4488,15313200.0
2009-01-16 14:10:00,2.91,2.91,2.9,2.9,7943600.0,2.4488,2.4488,2.4404,2.4404,7943600.0
2009-01-16 14:15:00,2.9,2.91,2.9,2.91,9256800.0,2.4404,2.4488,2.4404,2.4488,9256800.0
2009-01-16 14:20:00,2.91,2.91,2.9,2.91,8598800.0,2.4488,2.4488,2.4404,2.4488,8598800.0
2009-01-16 14:25:00,2.91,2.92,2.91,2.91,9186800.0,2.4488,2.4572,2.4488,2.4488,9186800.0
2009-01-16 14:30:00,2.91,2.92,2.91,2.91,11354000.0,2.4488,2.4572,2.4488,2.4488,11354000.0
2009-01-16 14:35:00,2.91,2.92,2.91,2.92,15092000.0,2.4488,2.4572,2.4488,2.4572,15092000.0
2009-01-16 14:40:00,2.92,2.93,2.91,2.91,12538400.0,2.4572,2.4656,2.4488,2.4488,12538400.0
2009-01-16 14:45:00,2.91,2.92,2.91,2.92,7322000.0,2.4488,2.4572,2.4488,2.4572,7322000.0
2009-01-16 14:50:00,2.92,2.92,2.92,2.92,7520800.0,2.4572,2.4572,2.4572,2.4572,7520800.0
2009-01-16 14:55:00,2.92,2.93,2.91,2.93,8554000.0,2.4572,2.4656,2.4488,2.4656,8554000.0
2009-01-16 15:00:00,2.93,2.93,2.91,2.91,9074800.0,2.4656,2.4656,2.4488,2.4488,9074800.0
2009-01-16 15:05:00,2.91,2.93,2.91,2.92,10581200.0,2.4488,2.4656,2.4488,2.4572,10581200.0
2009-01-16 15:10:00,2.92,2.93,2.92,2.93,9077600.0,2.4572,2.4656,2.4572,2.4656,9077600.0
2009-01-16 15:15:00,2.93,2.94,2.93,2.93,11426800.0,2.4656,2.474,2.4656,2.4656,11426800.0
2009-01-16 15:20:00,2.93,2.94,2.92,2.93,8713600.0,2.4656,2.474,2.4572,2.4656,8713600.0
2009-01-16 15:25:00,2.93,2.94,2.89,2.9,20823600.0,2.4656,2.474,2.432,2.4404,20823600.0
2009-01-16 15:30:00,2.9,2.92,2.89,2.92,36136800.0,2.4404,2.4572,2.432,2.4572,36136800.0
2009-01-16 15:35:00,2.92,2.93,2.91,2.92,16931600.0,2.4572,2.4656,2.4488,2.4572,16931600.0
2009-01-16 15:40:00,2.92,2.93,2.91,2.92,16100000.0,2.4572,2.4656,2.4488,2.4572,16100000.0
2009-01-16 15:45:00,2.92,2.93,2.92,2.93,16125200.0,2.4572,2.4656,2.4572,2.4656,16125200.0
2009-01-16 15:50:00,2.93,2.95,2.93,2.94,33703600.0,2.4656,2.4824,2.4656,2.474,33703600.0
2009-01-16 15:55:00,2.94,2.95,2.94,2.94,28182000.0,2.474,2.4824,2.474,2.474,28182000.0
2009-01-20 09:30:00,2.92,2.93,2.88,2.89,27395200.0,2.4572,2.4656,2.4235,2.432,27395200.0
2009-01-20 09:35:00,2.89,2.91,2.88,2.88,18032000.0,2.432,2.4488,2.4235,2.4235,18032000.0
2009-01-20 09:40:00,2.88,2.9,2.88,2.89,12398400.0,2.4235,2.4404,2.4235,2.432,12398400.0
2009-01-20 09:45:00,2.89,2.91,2.89,2.91,15237600.0,2.432,2.4488,2.432,2.4488,15237600.0
2009-01-20 09:50:00,2.91,2.92,2.89,2.89,19040000.0,2.4488,2.4572,2.432,2.432,19040000.0
2009-01-20 09:55:00,2.89,2.91,2.88,2.89,15565200.0,2.432,2.4488,2.4235,2.432,15565200.0
2009-01-20 10:00:00,2.89,2.89,2.86,2.86,30217600.0,2.432,2.432,2.4067,2.4067,30217600.0
2009-01-20 10:05:00,2.86,2.87,2.85,2.86,24376800.0,2.4067,2.4151,2.3983,2.4067,24376800.0
2009-01-20 10:10:00,2.86,2.88,2.86,2.88,15845200.0,2.4067,2.4235,2.4067,2.4235,15845200.0
2009-01-20 10:15:00,2.88,2.89,2.87,2.87,13552000.0,2.4235,2.432,2.4151,2.4151,13552000.0
2009-01-20 10:20:00,2.87,2.88,2.87,2.87,10402000.0,2.4151,2.4235,2.4151,2.4151,10402000.0
2009-01-20 10:25:00,2.87,2.88,2.87,2.88,9371600.0,2.4151,2.4235,2.4151,2.4235,9371600.0
2009-01-20 10:30:00,2.88,2.88,2.87,2.87,9139200.0,2.4235,2.4235,2.4151,2.4151,9139200.0
2009-01-20 10:35:00,2.87,2.87,2.86,2.86,12717600.0,2.4151,2.4151,2.4067,2.4067,12717600.0
2009-01-20 10:40:00,2.86,2.86,2.84,2.84,20742400.0,2.4067,2.4067,2.3899,2.3899,20742400.0
2009-01-20 10:45:00,2.84,2.85,2.83,2.85,13370000.0,2.3899,2.3983,2.3815,2.3983,13370000.0
2009-01-20 10:50:00,2.85,2.85,2.84,2.85,8562400.0,2.3983,2.3983,2.3899,2.3983,8562400.0
2009-01-20 10:55:00,2.85,2.85,2.85,2.85,9424800.0,2.3983,2.3983,2.3983,2.3983,9424800.0
2009-01-20 11:00:00,2.85,2.86,2.85,2.86,10763200.0,2.3983,2.4067,2.3983,2.4067,10763200.0
2009-01-20 11:05:00,2.86,2.86,2.85,2.85,4547200.0,2.4067,2.4067,2.3983,2.3983,4547200.0
2009-01-20 11:10:00,2.85,2.86,2.85,2.85,4989600.0,2.3983,2.4067,2.3983,2.3983,4989600.0
2009-01-20 11:15:00,2.85,2.86,2.85,2.86,5418000.0,2.3983,2.4067,2.3983,2.4067,5418000.0
2009-01-20 11:20:00,2.86,2.86,2.84,2.84,8436400.0,2.4067,2.4067,2.3899,2.3899,8436400.0
2009-01-20 11:25:00,2.84,2.85,2.84,2.85,9998800.0,2.3899,2.3983,2.3899,2.3983,9998800.0
2009-01-20 11:30:00,2.85,2.85,2.84,2.85,6571600.0,2.3983,2.3983,2.3899,2.3983,6571600.0
2009-01-20 11:35:00,2.85,2.87,2.85,2.87,6258000.0,2.3983,2.4151,2.3983,2.4151,6258000.0
2009-01-20 11:40:00,2.87,2.88,2.86,2.86,6028400.0,2.4151,2.4235,2.4067,2.4067,6028400.0
2009-01-20 11:45:00,2.86,2.87,2.86,2.86,3337600.0,2.4067,2.4151,2.4067,2.4067,3337600.0
2009-01-20 11:50:00,2.86,2.86,2.85,2.86,5320000.0,2.4067,2.4067,2.3983,2.4067,5320000.0
2009-01-20 11:55:00,2.86,2.86,2.85,2.85,5406800.0,2.4067,2.4067,2.3983,2.3983,5406800.0
2009-01-20 12:00:00,2.85,2.85,2.85,2.85,3763200.0,2.3983,2.3983,2.3983,2.3983,3763200.0
2009-01-20 12:05:00,2.85,2.85,2.84,2.85,4648000.0,2.3983,2.3983,2.3899,2.3983,4648000.0
2009-01-20 12:10:00,2.85,2.86,2.85,2.86,4544400.0,2.3983,2.4067,2.3983,2.4067,4544400.0
2009-01-20 12:15:00,2.86,2.86,2.85,2.86,5432000.0,2.4067,2.4067,2.3983,2.4067,5432000.0
2009-01-20 12:20:00,2.86,2.86,2.85,2.85,6420400.0,2.4067,2.4067,2.3983,2.3983,6420400.0
2009-01-20 12:25:00,2.85,2.85,2.84,2.84,12115600.0,2.3983,2.3983,2.3899,2.3899,12115600.0
2009-01-20 12:30:00,2.84,2.85,2.84,2.85,7747600.0,2.3899,2.3983,2.3899,2.3983,7747600.0
2009-01-20 12:35:00,2.85,2.85,2.85,2.85,7058800.0,2.3983,2.3983,2.3983,2.3983,7058800.0
2009-01-20 12:40:00,2.85,2.86,2.84,2.85,5670000.0,2.3983,2.4067,2.3899,2.3983,5670000.0
2009-01-20 12:45:00,2.85,2.86,2.85,2.86,5440400.0,2.3983,2.4067,2.3983,2.4067,5440400.0
2009-01-20 12:50:00,2.86,2.86,2.85,2.85,6358800.0,2.4067,2.4067,2.3983,2.3983,6358800.0
2009-01-20 12:55:00,2.85,2.86,2.85,2.85,4984000.0,2.3983,2.4067,2.3983,2.3983,4984000.0
2009-01-20 13:00:00,2.85,2.86,2.85,2.85,6367200.0,2.3983,2.4067,2.3983,2.3983,6367200.0
2009-01-20 13:05:00,2.85,2.86,2.84,2.84,5348000.0,2.3983,2.4067,2.3899,2.3899,5348000.0
2009-01-20 13:10:00,2.84,2.85,2.83,2.83,13196400.0,2.3899,2.3983,2.3815,2.3815,13196400.0
2009-01-20 13:15:00,2.83,2.83,2.81,2.81,22962800.0,2.3815,2.3815,2.3646,2.3646,22962800.0
2009-01-20 13:20:00,2.81,2.82,2.81,2.82,10360000.0,2.3646,2.373,2.3646,2.373,10360000.0
2009-01-20 13:25:00,2.82,2.83,2.82,2.82,8778000.0,2.373,2.3815,2.373,2.373,8778000.0
2009-01-20 13:30:00,2.82,2.82,2.81,2.82,9004800.0,2.373,2.373,2.3646,2.373,9004800.0
2009-01-20 13:35:00,2.82,2.82,2.81,2.82,12373200.0,2.373,2.373,2.3646,2.373,12373200.0
2009-01-20 13:40:00,2.82,2.83,2.82,2.83,7705600.0,2.373,2.3815,2.373,2.3815,7705600.0
2009-01-20 13:45:00,2.83,2.83,2.82,2.82,6792800.0,2.3815,2.3815,2.373,2.373,6792800.0
2009-01-20 13:50:00,2.82,2.83,2.82,2.82,7487200.0,2.373,2.3815,2.373,2.373,7487200.0
2009-01-20 13:55:00,2.82,2.83,2.82,2.82,6655600.0,2.373,2.3815,2.373,2.373,6655600.0
2009-01-20 14:00:00,2.82,2.83,2.81,2.83,9828000.0,2.373,2.3815,2.3646,2.3815,9828000.0
2009-01-20 14:05:00,2.83,2.84,2.82,2.83,7828800.0,2.3815,2.3899,2.373,2.3815,7828800.0
2009-01-20 14:10:00,2.83,2.83,2.81,2.82,7764400.0,2.3815,2.3815,2.3646,2.373,7764400.0
2009-01-20 14:15:00,2.82,2.82,2.81,2.81,12849200.0,2.373,2.373,2.3646,2.3646,12849200.0
2009-01-20 14:20:00,2.81,2.82,2.8,2.81,10948000.0,2.3646,2.373,2.3562,2.3646,10948000.0
2009-01-20 14:25:00,2.81,2.82,2.81,2.82,7873600.0,2.3646,2.373,2.3646,2.373,7873600.0
2009-01-20 14:30:00,2.82,2.82,2.81,2.82,7056000.0,2.373,2.373,2.3646,2.373,7056000.0
2009-01-20 14:35:00,2.82,2.83,2.81,2.82,9581600.0,2.373,2.3815,2.3646,2.373,9581600.0
2009-01-20 14:40:00,2.82,2.82,2.81,2.81,7030800.0,2.373,2.373,2.3646,2.3646,7030800.0
2009-01-20 14:45:00,2.81,2.82,2.81,2.81,8430800.0,2.3646,2.373,2.3646,2.3646,8430800.0
2009-01-20 14:50:00,2.81,2.82,2.81,2.82,9500400.0,2.3646,2.373,2.3646,2.373,9500400.0
2009-01-20 14:55:00,2.82,2.82,2.8,2.81,8030400.0,2.373,2.373,2.3562,2.3646,8030400.0
2009-01-20 15:00:00,2.81,2.81,2.8,2.8,16800000.0,2.3646,2.3646,2.3562,2.3562,16800000.0
2009-01-20 15:05:00,2.8,2.81,2.8,2.81,13302800.0,2.3562,2.3646,2.3562,2.3646,13302800.0
2009-01-20 15:10:00,2.81,2.82,2.8,2.81,11065600.0,2.3646,2.373,2.3562,2.3646,11065600.0
2009-01-20 15:15:00,2.81,2.81,2.8,2.81,15265600.0,2.3646,2.3646,2.3562,2.3646,15265600.0
2009-01-20 15:20:00,2.81,2.82,2.8,2.8,12126800.0,2.3646,2.373,2.3562,2.3562,12126800.0
2009-01-20 15:25:00,2.8,2.82,2.8,2.82,12812800.0,2.3562,2.373,2.3562,2.373,12812800.0
2009-01-20 15:30:00,2.82,2.83,2.81,2.82,15957200.0,2.373,2.3815,2.3646,2.373,15957200.0
2009-01-20 15:35:00,2.82,2.84,2.81,2.82,13812400.0,2.373,2.3899,2.3646,2.373,13812400.0
2009-01-20 15:40:00,2.82,2.83,2.82,2.82,14966000.0,2.373,2.3815,2.373,2.373,14966000.0
2009-01-20 15:45:00,2.82,2.83,2.82,2.83,17715600.0,2.373,2.3815,2.373,2.3815,17715600.0
2009-01-20 15:50:00,2.83,2.83,2.82,2.82,19880000.0,2.3815,2.3815,2.373,2.373,19880000.0
2009-01-20 15:55:00,2.82,2.82,2.79,2.8,23987600.0,2.373,2.373,2.3478,2.3562,23987600.0
2009-01-21 09:30:00,2.84,2.85,2.83,2.85,20238400.0,2.3899,2.3983,2.3815,2.3983,20238400.0
2009-01-21 09:35:00,2.85,2.87,2.85,2.85,19062400.0,2.3983,2.4151,2.3983,2.3983,19062400.0
2009-01-21 09:40:00,2.85,2.85,2.84,2.85,13129200.0,2.3983,2.3983,2.3899,2.3983,13129200.0
2009-01-21 09:45:00,2.85,2.89,2.85,2.88,21884800.0,2.3983,2.432,2.3983,2.4235,21884800.0
2009-01-21 09:50:00,2.88,2.91,2.88,2.91,23814000.0,2.4235,2.4488,2.4235,2.4488,23814000.0
2009-01-21 09:55:00,2.91,2.91,2.89,2.89,15425200.0,2.4488,2.4488,2.432,2.432,15425200.0
2009-01-21 10:00:00,2.89,2.9,2.89,2.89,12037200.0,2.432,2.4404,2.432,2.432,12037200.0
2009-01-21 10:05:00,2.89,2.9,2.87,2.88,12048400.0,2.432,2.4404,2.4151,2.4235,12048400.0
2009-01-21 10:10:00,2.88,2.89,2.87,2.88,10206000.0,2.4235,2.432,2.4151,2.4235,10206000.0
2009-01-21 10:15:00,2.88,2.89,2.87,2.88,11603200.0,2.4235,2.432,2.4151,2.4235,11603200.0
2009-01-21 10:20:00,2.88,2.89,2.87,2.88,11592000.0,2.4235,2.432,2.4151,2.4235,11592000.0
2009-01-21 10:25:00,2.88,2.88,2.86,2.86,11163600.0,2.4235,2.4235,2.4067,2.4067,11163600.0
2009-01-21 10:30:00,2.86,2.87,2.86,2.87,8187200.0,2.4067,2.4151,2.4067,2.4151,8187200.0
2009-01-21 10:35:00,2.87,2.87,2.86,2.86,13764800.0,2.4151,2.4151,2.4067,2.4067,13764800.0
2009-01-21 10:40:00,2.86,2.86,2.85,2.86,8775200.0,2.4067,2.4067,2.3983,2.4067,8775200.0
2009-01-21 10:45:00,2.86,2.87,2.86,2.86,9466800.0,2.4067,2.4151,2.4067,2.4067,9466800.0
2009-01-21 10:50:00,2.86,2.86,2.85,2.86,8131200.0,2.4067,2.4067,2.3983,2.4067,8131200.0
2009-01-21 10:55:00,2.86,2.86,2.85,2.85,9189600.0,2.4067,2.4067,2.3983,2.3983,9189600.0
2009-01-21 11:00:00,2.85,2.86,2.85,2.86,6731200.0,2.3983,2.4067,2.3983,2.4067,6731200.0
2009-01-21 11:05:00,2.86,2.87,2.86,2.87,7232400.0,2.4067,2.4151,2.4067,2.4151,7232400.0
2009-01-21 11:10:00,2.87,2.87,2.86,2.86,5560800.0,2.4151,2.4151,2.4067,2.4067,5560800.0
2009-01-21 11:15:00,2.86,2.86,2.86,2.86,6739600.0,2.4067,2.4067,2.4067,2.4067,6739600.0
2009-01-21 11:20:00,2.86,2.87,2.86,2.86,6246800.0,2.4067,2.4151,2.4067,2.4067,6246800.0
2009-01-21 11:25:00,2.86,2.87,2.86,2.86,7397600.0,2.4067,2.4151,2.4067,2.4067,7397600.0
2009-01-21 11:30:00,2.86,2.87,2.86,2.86,7683200.0,2.4067,2.4151,2.4067,2.4067,7683200.0
2009-01-21 11:35:00,2.86,2.87,2.86,2.86,5821200.0,2.4067,2.4151,2.4067,2.4067,5821200.0
2009-01-21 11:40:00,2.86,2.87,2.86,2.86,4460400.0,2.4067,2.4151,2.4067,2.4067,4460400.0
2009-01-21 11:45:00,2.86,2.87,2.84,2.86,14994000.0,2.4067,2.4151,2.3899,2.4067,14994000.0
2009-01-21 11:50:00,2.86,2.87,2.85,2.86,10763200.0,2.4067,2.4151,2.3983,2.4067,10763200.0
2009-01-21 11:55:00,2.86,2.86,2.85,2.86,6384000.0,2.4067,2.4067,2.3983,2.4067,6384000.0
2009-01-21 12:00:00,2.86,2.86,2.86,2.86,3668000.0,2.4067,2.4067,2.4067,2.4067,3668000.0
2009-01-21 12:05:00,2.86,2.87,2.86,2.87,5639200.0,2.4067,2.4151,2.4067,2.4151,5639200.0
2009-01-21 12:10:00,2.87,2.87,2.86,2.87,6798400.0,2.4151,2.4151,2.4067,2.4151,6798400.0
2009-01-21 12:15:00,2.87,2.88,2.87,2.87,4530400.0,2.4151,2.4235,2.4151,2.4151,4530400.0
2009-01-21 12:20:00,2.87,2.88,2.87,2.87,7112000.0,2.4151,2.4235,2.4151,2.4151,7112000.0
2009-01-21 12:25:00,2.87,2.87,2.86,2.87,4264400.0,2.4151,2.4151,2.4067,2.4151,4264400.0
2009-01-21 12:30:00,2.87,2.87,2.86,2.87,5650400.0,2.4151,2.4151,2.4067,2.4151,5650400.0
2009-01-21 12:35:00,2.87,2.87,2.86,2.86,4132800.0,2.4151,2.4151,2.4067,2.4067,4132800.0
2009-01-21 12:40:00,2.86,2.87,2.86,2.86,4040400.0,2.4067,2.4151,2.4067,2.4067,4040400.0
2009-01-21 12:45:00,2.86,2.86,2.86,2.86,3950800.0,2.4067,2.4067,2.4067,2.4067,3950800.0
2009-01-21 12:50:00,2.86,2.86,2.86,2.86,4650800.0,2.4067,2.4067,2.4067,2.4067,4650800.0
2009-01-21 12:55:00,2.86,2.87,2.86,2.87,5048400.0,2.4067,2.4151,2.4067,2.4151,5048400.0
2009-01-21 13:00:00,2.87,2.88,2.87,2.88,7254800.0,2.4151,2.4235,2.4151,2.4235,7254800.0
2009-01-21 13:05:00,2.88,2.88,2.88,2.88,5661600.0,2.4235,2.4235,2.4235,2.4235,5661600.0
2009-01-21 13:10:00,2.88,2.88,2.87,2.87,3589600.0,2.4235,2.4235,2.4151,2.4151,3589600.0
2009-01-21 13:15:00,2.87,2.88,2.87,2.87,2774800.0,2.4151,2.4235,2.4151,2.4151,2774800.0
2009-01-21 13:20:00,2.87,2.88,2.87,2.88,3138800.0,2.4151,2.4235,2.4151,2.4235,3138800.0
2009-01-21 13:25:00,2.88,2.88,2.86,2.87,6146000.0,2.4235,2.4235,2.4067,2.4151,6146000.0
2009-01-21 13:30:00,2.87,2.88,2.86,2.88,5272400.0,2.4151,2.4235,2.4067,2.4235,5272400.0
2009-01-21 13:35:00,2.88,2.89,2.87,2.89,10054800.0,2.4235,2.432,2.4151,2.432,10054800.0
2009-01-21 13:40:00,2.89,2.89,2.88,2.88,6370000.0,2.432,2.432,2.4235,2.4235,6370000.0
2009-01-21 13:45:00,2.88,2.88,2.88,2.88,5922000.0,2.4235,2.4235,2.4235,2.4235,5922000.0
2009-01-21 13:50:00,2.88,2.88,2.87,2.87,6468000.0,2.4235,2.4235,2.4151,2.4151,6468000.0
2009-01-21 13:55:00,2.87,2.88,2.87,2.88,7562800.0,2.4151,2.4235,2.4151,2.4235,7562800.0
2009-01-21 14:00:00,2.88,2.88,2.87,2.87,5454400.0,2.4235,2.4235,2.4151,2.4151,5454400.0
2009-01-21 14:05:00,2.87,2.87,2.86,2.87,7582400.0,2.4151,2.4151,2.4067,2.4151,7582400.0
2009-01-21 14:10:00,2.87,2.88,2.87,2.88,7056000.0,2.4151,2.4235,2.4151,2.4235,7056000.0
2009-01-21 14:15:00,2.88,2.88,2.87,2.88,6543600.0,2.4235,2.4235,2.4151,2.4235,6543600.0
2009-01-21 14:20:00,2.88,2.88,2.87,2.88,5373200.0,2.4235,2.4235,2.4151,2.4235,5373200.0
2009-01-21 14:25:00,2.88,2.88,2.87,2.88,4429600.0,2.4235,2.4235,2.4151,2.4235,4429600.0
2009-01-21 14:30:00,2.88,2.89,2.88,2.89,10570000.0,2.4235,2.432,2.4235,2.432,10570000.0
2009-01-21 14:35:00,2.89,2.9,2.89,2.9,11516400.0,2.432,2.4404,2.432,2.4404,11516400.0
2009-01-21 14:40:00,2.9,2.9,2.89,2.89,7658000.0,2.4404,2.4404,2.432,2.432,7658000.0
2009-01-21 14:45:00,2.89,2.9,2.89,2.89,12521600.0,2.432,2.4404,2.432,2.432,12521600.0
2009-01-21 14:50:00,2.89,2.9,2.89,2.89,6904800.0,2.432,2.4404,2.432,2.432,6904800.0
2009-01-21 14:55:00,2.89,2.91,2.89,2.91,9304400.0,2.432,2.4488,2.432,2.4488,9304400.0
2009-01-21 15:00:00,2.91,2.92,2.91,2.92,14319200.0,2.4488,2.4572,2.4488,2.4572,14319200.0
2009-01-21 15:05:00,2.92,2.93,2.92,2.93,14778400.0,2.4572,2.4656,2.4572,2.4656,14778400.0
2009-01-21 15:10:00,2.93,2.93,2.92,2.93,15982400.0,2.4656,2.4656,2.4572,2.4656,15982400.0
2009-01-21 15:15:00,2.93,2.93,2.92,2.93,12107200.0,2.4656,2.4656,2.4572,2.4656,12107200.0
2009-01-21 15:20:00,2.93,2.93,2.9,2.9,14162400.0,2.4656,2.4656,2.4404,2.4404,14162400.0
2009-01-21 15:25:00,2.9,2.91,2.9,2.91,14218400.0,2.4404,2.4488,2.4404,2.4488,14218400.0
2009-01-21 15:30:00,2.91,2.92,2.91,2.91,10256400.0,2.4488,2.4572,2.4488,2.4488,10256400.0
2009-01-21 15:35:00,2.91,2.93,2.91,2.93,14770000.0,2.4488,2.4656,2.4488,2.4656,14770000.0
2009-01-21 15:40:00,2.93,2.93,2.92,2.93,18376400.0,2.4656,2.4656,2.4572,2.4656,18376400.0
2009-01-21 15:45:00,2.93,2.95,2.93,2.94,26530000.0,2.4656,2.4824,2.4656,2.474,26530000.0
2009-01-21 15:50:00,2.94,2.96,2.94,2.95,29397200.0,2.474,2.4909,2.474,2.4824,29397200.0
2009-01-21 15:55:00,2.95,2.96,2.95,2.96,32202800.0,2.4824,2.4909,2.4824,2.4909,32202800.0
2009-01-22 09:30:00,3.15,3.16,3.11,3.12,77526400.0,2.6507,2.6592,2.6171,2.6255,77526400.0
2009-01-22 09:35:00,3.12,3.12,3.07,3.08,67362400.0,2.6255,2.6255,2.5834,2.5918,67362400.0
2009-01-22 09:40:00,3.08,3.13,3.07,3.12,60972800.0,2.5918,2.6339,2.5834,2.6255,60972800.0
2009-01-22 09:45:00,3.12,3.15,3.09,3.14,55734000.0,2.6255,2.6507,2.6003,2.6423,55734000.0
2009-01-22 09:50:00,3.14,3.19,3.13,3.18,53552800.0,2.6423,2.6844,2.6339,2.676,53552800.0
2009-01-22 09:55:00,3.18,3.19,3.15,3.18,37814000.0,2.676,2.6844,2.6507,2.676,37814000.0
2009-01-22 10:00:00,3.18,3.21,3.17,3.18,43904000.0,2.676,2.7012,2.6676,2.676,43904000.0
2009-01-22 10:05:00,3.18,3.18,3.16,3.17,25379200.0,2.676,2.676,2.6592,2.6676,25379200.0
2009-01-22 10:10:00,3.17,3.19,3.16,3.17,23578800.0,2.6676,2.6844,2.6592,2.6676,23578800.0
2009-01-22 10:15:00,3.17,3.19,3.16,3.19,23595600.0,2.6676,2.6844,2.6592,2.6844,23595600.0
2009-01-22 10:20:00,3.19,3.19,3.15,3.16,20512800.0,2.6844,2.6844,2.6507,2.6592,20512800.0
2009-01-22 10:25:00,3.16,3.17,3.15,3.17,13694800.0,2.6592,2.6676,2.6507,2.6676,13694800.0
2009-01-22 10:30:00,3.17,3.17,3.12,3.12,29789200.0,2.6676,2.6676,2.6255,2.6255,29789200.0
2009-01-22 10:35:00,3.12,3.14,3.12,3.13,17936800.0,2.6255,2.6423,2.6255,2.6339,17936800.0
2009-01-22 10:40:00,3.13,3.15,3.13,3.15,18323200.0,2.6339,2.6507,2.6339,2.6507,18323200.0
2009-01-22 10:45:00,3.15,3.15,3.14,3.15,11412800.0,2.6507,2.6507,2.6423,2.6507,11412800.0
2009-01-22 10:50:00,3.15,3.17,3.15,3.16,12392800.0,2.6507,2.6676,2.6507,2.6592,12392800.0
2009-01-22 10:55:00,3.16,3.16,3.15,3.15,8898400.0,2.6592,2.6592,2.6507,2.6507,8898400.0
2009-01-22 11:00:00,3.15,3.15,3.14,3.14,10320800.0,2.6507,2.6507,2.6423,2.6423,10320800.0
2009-01-22 11:05:00,3.14,3.15,3.14,3.15,8120000.0,2.6423,2.6507,2.6423,2.6507,8120000.0
2009-01-22 11:10:00,3.15,3.16,3.15,3.15,9366000.0,2.6507,2.6592,2.6507,2.6507,9366000.0
2009-01-22 11:15:00,3.15,3.16,3.14,3.14,8792000.0,2.6507,2.6592,2.6423,2.6423,8792000.0
2009-01-22 11:20:00,3.14,3.15,3.13,3.15,10740800.0,2.6423,2.6507,2.6339,2.6507,10740800.0
2009-01-22 11:25:00,3.15,3.16,3.14,3.15,9996000.0,2.6507,2.6592,2.6423,2.6507,9996000.0
2009-01-22 11:30:00,3.15,3.16,3.14,3.15,8873200.0,2.6507,2.6592,2.6423,2.6507,8873200.0
2009-01-22 11:35:00,3.15,3.16,3.14,3.14,8864800.0,2.6507,2.6592,2.6423,2.6423,8864800.0
2009-01-22 11:40:00,3.14,3.14,3.13,3.13,11085200.0,2.6423,2.6423,2.6339,2.6339,11085200.0
2009-01-22 11:45:00,3.13,3.14,3.13,3.14,9696400.0,2.6339,2.6423,2.6339,2.6423,9696400.0
2009-01-22 11:50:00,3.14,3.15,3.14,3.14,6529600.0,2.6423,2.6507,2.6423,2.6423,6529600.0
2009-01-22 11:55:00,3.14,3.14,3.12,3.13,11684400.0,2.6423,2.6423,2.6255,2.6339,11684400.0
2009-01-22 12:00:00,3.13,3.13,3.13,3.13,8629600.0,2.6339,2.6339,2.6339,2.6339,8629600.0
2009-01-22 12:05:00,3.13,3.14,3.13,3.13,6106800.0,2.6339,2.6423,2.6339,2.6339,6106800.0
2009-01-22 12:10:00,3.13,3.14,3.13,3.14,5143600.0,2.6339,2.6423,2.6339,2.6423,5143600.0
2009-01-22 12:15:00,3.14,3.15,3.14,3.15,8436400.0,2.6423,2.6507,2.6423,2.6507,8436400.0
2009-01-22 12:20:00,3.15,3.15,3.14,3.15,8400000.0,2.6507,2.6507,2.6423,2.6507,8400000.0
2009-01-22 12:25:00,3.15,3.16,3.15,3.16,6507200.0,2.6507,2.6592,2.6507,2.6592,6507200.0
2009-01-22 12:30:00,3.16,3.16,3.15,3.16,5552400.0,2.6592,2.6592,2.6507,2.6592,5552400.0
2009-01-22 12:35:00,3.16,3.17,3.15,3.16,8344000.0,2.6592,2.6676,2.6507,2.6592,8344000.0
2009-01-22 12:40:00,3.16,3.16,3.15,3.16,5852000.0,2.6592,2.6592,2.6507,2.6592,5852000.0
2009-01-22 12:45:00,3.16,3.18,3.16,3.18,8624000.0,2.6592,2.676,2.6592,2.676,8624000.0
2009-01-22 12:50:00,3.18,3.18,3.18,3.18,9774800.0,2.676,2.676,2.676,2.676,9774800.0
2009-01-22 12:55:00,3.18,3.19,3.18,3.19,9998800.0,2.676,2.6844,2.676,2.6844,9998800.0
2009-01-22 13:00:00,3.19,3.19,3.18,3.19,9144800.0,2.6844,2.6844,2.676,2.6844,9144800.0
2009-01-22 13:05:00,3.19,3.19,3.18,3.18,9164400.0,2.6844,2.6844,2.676,2.676,9164400.0
2009-01-22 13:10:00,3.18,3.18,3.18,3.18,9598400.0,2.676,2.676,2.676,2.676,9598400.0
2009-01-22 13:15:00,3.18,3.2,3.18,3.19,11351200.0,2.676,2.6928,2.676,2.6844,11351200.0
2009-01-22 13:20:00,3.19,3.2,3.18,3.19,9483600.0,2.6844,2.6928,2.676,2.6844,9483600.0
2009-01-22 13:25:00,3.19,3.2,3.19,3.19,9704800.0,2.6844,2.6928,2.6844,2.6844,9704800.0
2009-01-22 13:30:00,3.19,3.19,3.17,3.17,14327600.0,2.6844,2.6844,2.6676,2.6676,14327600.0
2009-01-22 13:35:00,3.17,3.2,3.17,3.18,8414000.0,2.6676,2.6928,2.6676,2.676,8414000.0
2009-01-22 13:40:00,3.18,3.19,3.17,3.17,8254400.0,2.676,2.6844,2.6676,2.6676,8254400.0
2009-01-22 13:45:00,3.17,3.19,3.17,3.19,10004400.0,2.6676,2.6844,2.6676,2.6844,10004400.0
2009-01-22 13:50:00,3.19,3.19,3.18,3.19,8243200.0,2.6844,2.6844,2.676,2.6844,8243200.0
2009-01-22 13:55:00,3.19,3.19,3.18,3.19,7666400.0,2.6844,2.6844,2.676,2.6844,7666400.0
2009-01-22 14:00:00,3.19,3.2,3.18,3.2,14697200.0,2.6844,2.6928,2.676,2.6928,14697200.0
2009-01-22 14:05:00,3.2,3.21,3.19,3.19,15503600.0,2.6928,2.7012,2.6844,2.6844,15503600.0
2009-01-22 14:10:00,3.19,3.21,3.19,3.2,10945200.0,2.6844,2.7012,2.6844,2.6928,10945200.0
2009-01-22 14:15:00,3.2,3.21,3.2,3.21,19079200.0,2.6928,2.7012,2.6928,2.7012,19079200.0
2009-01-22 14:20:00,3.21,3.21,3.2,3.21,15439200.0,2.7012,2.7012,2.6928,2.7012,15439200.0
2009-01-22 14:25:00,3.21,3.21,3.2,3.2,13907600.0,2.7012,2.7012,2.6928,2.6928,13907600.0
2009-01-22 14:30:00,3.2,3.21,3.2,3.2,12132400.0,2.6928,2.7012,2.6928,2.6928,12132400.0
2009-01-22 14:35:00,3.2,3.21,3.2,3.21,11564000.0,2.6928,2.7012,2.6928,2.7012,11564000.0
2009-01-22 14:40:00,3.21,3.21,3.19,3.19,11155200.0,2.7012,2.7012,2.6844,2.6844,11155200.0
2009-01-22 14:45:00,3.19,3.19,3.17,3.17,19798800.0,2.6844,2.6844,2.6676,2.6676,19798800.0
2009-01-22 14:50:00,3.17,3.18,3.17,3.17,12504800.0,2.6676,2.676,2.6676,2.6676,12504800.0
2009-01-22 14:55:00,3.17,3.18,3.16,3.17,14053200.0,2.6676,2.676,2.6592,2.6676,14053200.0
2009-01-22 15:00:00,3.17,3.18,3.17,3.18,12390000.0,2.6676,2.676,2.6676,2.676,12390000.0
2009-01-22 15:05:00,3.18,3.18,3.17,3.17,12686800.0,2.676,2.676,2.6676,2.6676,12686800.0
2009-01-22 15:10:00,3.17,3.19,3.17,3.18,12748400.0,2.6676,2.6844,2.6676,2.676,12748400.0
2009-01-22 15:15:00,3.18,3.18,3.17,3.17,10780000.0,2.676,2.676,2.6676,2.6676,10780000.0
2009-01-22 15:20:00,3.17,3.18,3.16,3.17,12096000.0,2.6676,2.676,2.6592,2.6676,12096000.0
2009-01-22 15:25:00,3.17,3.18,3.17,3.18,10091200.0,2.6676,2.676,2.6676,2.676,10091200.0
2009-01-22 15:30:00,3.18,3.18,3.16,3.17,13372800.0,2.676,2.676,2.6592,2.6676,13372800.0
2009-01-22 15:35:00,3.17,3.17,3.16,3.16,13958000.0,2.6676,2.6676,2.6592,2.6592,13958000.0
2009-01-22 15:40:00,3.16,3.2,3.16,3.19,20770400.0,2.6592,2.6928,2.6592,2.6844,20770400.0
2009-01-22 15:45:00,3.19,3.2,3.19,3.19,15400000.0,2.6844,2.6928,2.6844,2.6844,15400000.0
2009-01-22 15:50:00,3.19,3.19,3.17,3.17,20440000.0,2.6844,2.6844,2.6676,2.6676,20440000.0
2009-01-22 15:55:00,3.17,3.17,3.16,3.16,27963600.0,2.6676,2.6676,2.6592,2.6592,27963600.0
2009-01-23 09:30:00,3.1,3.13,3.1,3.12,24374000.0,2.6087,2.6339,2.6087,2.6255,24374000.0
2009-01-23 09:35:00,3.12,3.14,3.11,3.11,25060000.0,2.6255,2.6423,2.6171,2.6171,25060000.0
2009-01-23 09:40:00,3.12,3.13,3.1,3.1,21313600.0,2.6255,2.6339,2.6087,2.6087,21313600.0
2009-01-23 09:45:00,3.11,3.11,3.09,3.11,14005600.0,2.6171,2.6171,2.6003,2.6171,14005600.0
2009-01-23 09:50:00,3.11,3.13,3.1,3.12,16119600.0,2.6171,2.6339,2.6087,2.6255,16119600.0
2009-01-23 09:55:00,3.12,3.12,3.09,3.09,15500800.0,2.6255,2.6255,2.6003,2.6003,15500800.0
2009-01-23 10:00:00,3.09,3.12,3.09,3.11,15240400.0,2.6003,2.6255,2.6003,2.6171,15240400.0
2009-01-23 10:05:00,3.11,3.12,3.1,3.11,10564400.0,2.6171,2.6255,2.6087,2.6171,10564400.0
2009-01-23 10:10:00,3.11,3.13,3.1,3.12,10337600.0,2.6171,2.6339,2.6087,2.6255,10337600.0
2009-01-23 10:15:00,3.12,3.14,3.12,3.13,10760400.0,2.6255,2.6423,2.6255,2.6339,10760400.0
2009-01-23 10:20:00,3.13,3.14,3.12,3.14,8747200.0,2.6339,2.6423,2.6255,2.6423,8747200.0
2009-01-23 10:25:00,3.14,3.14,3.14,3.14,12703600.0,2.6423,2.6423,2.6423,2.6423,12703600.0
2009-01-23 10:30:00,3.14,3.14,3.13,3.14,11382000.0,2.6423,2.6423,2.6339,2.6423,11382000.0
2009-01-23 10:35:00,3.14,3.14,3.13,3.14,8008000.0,2.6423,2.6423,2.6339,2.6423,8008000.0
2009-01-23 10:40:00,3.14,3.14,3.13,3.13,6848800.0,2.6423,2.6423,2.6339,2.6339,6848800.0
2009-01-23 10:45:00,3.13,3.13,3.12,3.12,7151200.0,2.6339,2.6339,2.6255,2.6255,7151200.0
2009-01-23 10:50:00,3.12,3.13,3.12,3.13,4827200.0,2.6255,2.6339,2.6255,2.6339,4827200.0
2009-01-23 10:55:00,3.13,3.13,3.12,3.12,4715200.0,2.6339,2.6339,2.6255,2.6255,4715200.0
2009-01-23 11:00:00,3.12,3.14,3.12,3.14,9214800.0,2.6255,2.6423,2.6255,2.6423,9214800.0
2009-01-23 11:05:00,3.14,3.16,3.14,3.16,16203600.0,2.6423,2.6592,2.6423,2.6592,16203600.0
2009-01-23 11:10:00,3.16,3.16,3.14,3.14,14739200.0,2.6592,2.6592,2.6423,2.6423,14739200.0
2009-01-23 11:15:00,3.14,3.15,3.14,3.14,10234000.0,2.6423,2.6507,2.6423,2.6423,10234000.0
2009-01-23 11:20:00,3.14,3.16,3.14,3.15,12110000.0,2.6423,2.6592,2.6423,2.6507,12110000.0
2009-01-23 11:25:00,3.15,3.16,3.14,3.15,7109200.0,2.6507,2.6592,2.6423,2.6507,7109200.0
2009-01-23 11:30:00,3.15,3.17,3.14,3.15,13798400.0,2.6507,2.6676,2.6423,2.6507,13798400.0
2009-01-23 11:35:00,3.15,3.16,3.15,3.15,5378800.0,2.6507,2.6592,2.6507,2.6507,5378800.0
2009-01-23 11:40:00,3.15,3.16,3.15,3.15,5748400.0,2.6507,2.6592,2.6507,2.6507,5748400.0
2009-01-23 11:45:00,3.15,3.15,3.14,3.15,7280000.0,2.6507,2.6507,2.6423,2.6507,7280000.0
2009-01-23 11:50:00,3.15,3.16,3.15,3.16,5754000.0,2.6507,2.6592,2.6507,2.6592,5754000.0
2009-01-23 11:55:00,3.16,3.16,3.14,3.14,7263200.0,2.6592,2.6592,2.6423,2.6423,7263200.0
2009-01-23 12:00:00,3.14,3.16,3.14,3.15,6619200.0,2.6423,2.6592,2.6423,2.6507,6619200.0
2009-01-23 12:05:00,3.15,3.16,3.15,3.16,7887600.0,2.6507,2.6592,2.6507,2.6592,7887600.0
2009-01-23 12:10:00,3.16,3.17,3.16,3.17,7635600.0,2.6592,2.6676,2.6592,2.6676,7635600.0
2009-01-23 12:15:00,3.17,3.17,3.16,3.16,6694800.0,2.6676,2.6676,2.6592,2.6592,6694800.0
2009-01-23 12:20:00,3.16,3.19,3.16,3.19,14700000.0,2.6592,2.6844,2.6592,2.6844,14700000.0
2009-01-23 12:25:00,3.19,3.19,3.18,3.19,7982800.0,2.6844,2.6844,2.676,2.6844,7982800.0
2009-01-23 12:30:00,3.19,3.19,3.17,3.18,6507200.0,2.6844,2.6844,2.6676,2.676,6507200.0
2009-01-23 12:35:00,3.18,3.18,3.16,3.16,5345200.0,2.676,2.676,2.6592,2.6592,5345200.0
2009-01-23 12:40:00,3.16,3.17,3.16,3.17,4729200.0,2.6592,2.6676,2.6592,2.6676,4729200.0
2009-01-23 12:45:00,3.17,3.19,3.17,3.18,5857600.0,2.6676,2.6844,2.6676,2.676,5857600.0
2009-01-23 12:50:00,3.18,3.19,3.18,3.18,7420000.0,2.676,2.6844,2.676,2.676,7420000.0
2009-01-23 12:55:00,3.18,3.19,3.17,3.18,4695600.0,2.676,2.6844,2.6676,2.676,4695600.0
2009-01-23 13:00:00,3.17,3.18,3.17,3.18,5126800.0,2.6676,2.676,2.6676,2.676,5126800.0
2009-01-23 13:05:00,3.18,3.18,3.17,3.17,4130000.0,2.676,2.676,2.6676,2.6676,4130000.0
2009-01-23 13:10:00,3.17,3.19,3.17,3.19,7140000.0,2.6676,2.6844,2.6676,2.6844,7140000.0
2009-01-23 13:15:00,3.19,3.2,3.18,3.19,11586400.0,2.6844,2.6928,2.676,2.6844,11586400.0
2009-01-23 13:20:00,3.19,3.2,3.19,3.19,5555200.0,2.6844,2.6928,2.6844,2.6844,5555200.0
2009-01-23 13:25:00,3.19,3.2,3.18,3.18,7588000.0,2.6844,2.6928,2.676,2.676,7588000.0
2009-01-23 13:30:00,3.18,3.2,3.18,3.19,8092000.0,2.676,2.6928,2.676,2.6844,8092000.0
2009-01-23 13:35:00,3.2,3.2,3.19,3.19,8649200.0,2.6928,2.6928,2.6844,2.6844,8649200.0
2009-01-23 13:40:00,3.19,3.2,3.19,3.2,7229600.0,2.6844,2.6928,2.6844,2.6928,7229600.0
2009-01-23 13:45:00,3.2,3.2,3.19,3.19,7417200.0,2.6928,2.6928,2.6844,2.6844,7417200.0
2009-01-23 13:50:00,3.19,3.19,3.18,3.19,6812400.0,2.6844,2.6844,2.676,2.6844,6812400.0
2009-01-23 13:55:00,3.19,3.19,3.18,3.19,5756800.0,2.6844,2.6844,2.676,2.6844,5756800.0
2009-01-23 14:00:00,3.19,3.21,3.19,3.2,12476800.0,2.6844,2.7012,2.6844,2.6928,12476800.0
2009-01-23 14:05:00,3.2,3.2,3.19,3.19,7044800.0,2.6928,2.6928,2.6844,2.6844,7044800.0
2009-01-23 14:10:00,3.19,3.19,3.18,3.18,8394400.0,2.6844,2.6844,2.676,2.676,8394400.0
2009-01-23 14:15:00,3.18,3.19,3.18,3.19,6118000.0,2.676,2.6844,2.676,2.6844,6118000.0
2009-01-23 14:20:00,3.19,3.2,3.18,3.19,6745200.0,2.6844,2.6928,2.676,2.6844,6745200.0
2009-01-23 14:25:00,3.19,3.2,3.18,3.19,4690000.0,2.6844,2.6928,2.676,2.6844,4690000.0
2009-01-23 14:30:00,3.19,3.19,3.17,3.17,8369200.0,2.6844,2.6844,2.6676,2.6676,8369200.0
2009-01-23 14:35:00,3.17,3.18,3.17,3.18,5860400.0,2.6676,2.676,2.6676,2.676,5860400.0
2009-01-23 14:40:00,3.18,3.18,3.17,3.17,7218400.0,2.676,2.676,2.6676,2.6676,7218400.0
2009-01-23 14:45:00,3.17,3.18,3.16,3.17,9777600.0,2.6676,2.676,2.6592,2.6676,9777600.0
2009-01-23 14:50:00,3.17,3.17,3.16,3.16,10390800.0,2.6676,2.6676,2.6592,2.6592,10390800.0
2009-01-23 14:55:00,3.16,3.17,3.16,3.16,8134000.0,2.6592,2.6676,2.6592,2.6592,8134000.0
2009-01-23 15:00:00,3.16,3.17,3.14,3.16,10514000.0,2.6592,2.6676,2.6423,2.6592,10514000.0
2009-01-23 15:05:00,3.16,3.16,3.15,3.15,9206400.0,2.6592,2.6592,2.6507,2.6507,9206400.0
2009-01-23 15:10:00,3.14,3.16,3.14,3.15,7674800.0,2.6423,2.6592,2.6423,2.6507,7674800.0
2009-01-23 15:15:00,3.15,3.16,3.15,3.15,6888000.0,2.6507,2.6592,2.6507,2.6507,6888000.0
2009-01-23 15:20:00,3.15,3.16,3.15,3.16,7207200.0,2.6507,2.6592,2.6507,2.6592,7207200.0
2009-01-23 15:25:00,3.16,3.17,3.15,3.15,6762000.0,2.6592,2.6676,2.6507,2.6507,6762000.0
2009-01-23 15:30:00,3.15,3.16,3.15,3.16,10474800.0,2.6507,2.6592,2.6507,2.6592,10474800.0
2009-01-23 15:35:00,3.16,3.17,3.15,3.16,8668800.0,2.6592,2.6676,2.6507,2.6592,8668800.0
2009-01-23 15:40:00,3.16,3.16,3.15,3.16,9508800.0,2.6592,2.6592,2.6507,2.6592,9508800.0
2009-01-23 15:45:00,3.16,3.16,3.15,3.16,10469200.0,2.6592,2.6592,2.6507,2.6592,10469200.0
2009-01-23 15:50:00,3.16,3.17,3.16,3.17,14072800.0,2.6592,2.6676,2.6592,2.6676,14072800.0
2009-01-23 15:55:00,3.17,3.17,3.15,3.16,14299600.0,2.6676,2.6676,2.6507,2.6592,14299600.0
2009-01-26 09:30:00,3.17,3.2,3.17,3.19,16993200.0,2.6676,2.6928,2.6676,2.6844,16993200.0
2009-01-26 09:35:00,3.19,3.2,3.17,3.2,16310000.0,2.6844,2.6928,2.6676,2.6928,16310000.0
2009-01-26 09:40:00,3.2,3.21,3.2,3.21,12860400.0,2.6928,2.7012,2.6928,2.7012,12860400.0
2009-01-26 09:45:00,3.21,3.23,3.21,3.22,22965600.0,2.7012,2.7181,2.7012,2.7097,22965600.0
2009-01-26 09:50:00,3.22,3.22,3.21,3.21,10024000.0,2.7097,2.7097,2.7012,2.7012,10024000.0
2009-01-26 09:55:00,3.21,3.21,3.2,3.21,9783200.0,2.7012,2.7012,2.6928,2.7012,9783200.0
2009-01-26 10:00:00,3.21,3.24,3.21,3.23,21512400.0,2.7012,2.7265,2.7012,2.7181,21512400.0
2009-01-26 10:05:00,3.23,3.24,3.23,3.23,11082400.0,2.7181,2.7265,2.7181,2.7181,11082400.0
2009-01-26 10:10:00,3.23,3.24,3.22,3.23,12311600.0,2.7181,2.7265,2.7097,2.7181,12311600.0
2009-01-26 10:15:00,3.23,3.24,3.23,3.24,8590400.0,2.7181,2.7265,2.7181,2.7265,8590400.0
2009-01-26 10:20:00,3.24,3.25,3.23,3.25,10136000.0,2.7265,2.7349,2.7181,2.7349,10136000.0
2009-01-26 10:25:00,3.25,3.25,3.24,3.24,5619600.0,2.7349,2.7349,2.7265,2.7265,5619600.0
2009-01-26 10:30:00,3.24,3.25,3.24,3.24,8663200.0,2.7265,2.7349,2.7265,2.7265,8663200.0
2009-01-26 10:35:00,3.24,3.24,3.22,3.22,7663600.0,2.7265,2.7265,2.7097,2.7097,7663600.0
2009-01-26 10:40:00,3.22,3.23,3.22,3.22,6994400.0,2.7097,2.7181,2.7097,2.7097,6994400.0
2009-01-26 10:45:00,3.22,3.23,3.22,3.23,5765200.0,2.7097,2.7181,2.7097,2.7181,5765200.0
2009-01-26 10:50:00,3.23,3.23,3.21,3.21,9643200.0,2.7181,2.7181,2.7012,2.7012,9643200.0
2009-01-26 10:55:00,3.21,3.22,3.21,3.22,7666400.0,2.7012,2.7097,2.7012,2.7097,7666400.0
2009-01-26 11:00:00,3.22,3.23,3.21,3.21,6910400.0,2.7097,2.7181,2.7012,2.7012,6910400.0
2009-01-26 11:05:00,3.21,3.21,3.21,3.21,6109600.0,2.7012,2.7012,2.7012,2.7012,6109600.0
2009-01-26 11:10:00,3.21,3.22,3.21,3.21,4914000.0,2.7012,2.7097,2.7012,2.7012,4914000.0
2009-01-26 11:15:00,3.21,3.22,3.21,3.21,6078800.0,2.7012,2.7097,2.7012,2.7012,6078800.0
2009-01-26 11:20:00,3.21,3.21,3.21,3.21,4093600.0,2.7012,2.7012,2.7012,2.7012,4093600.0
2009-01-26 11:25:00,3.21,3.22,3.21,3.22,5880000.0,2.7012,2.7097,2.7012,2.7097,5880000.0
2009-01-26 11:30:00,3.22,3.22,3.21,3.21,4169200.0,2.7097,2.7097,2.7012,2.7012,4169200.0
2009-01-26 11:35:00,3.21,3.22,3.21,3.21,3732400.0,2.7012,2.7097,2.7012,2.7012,3732400.0
2009-01-26 11:40:00,3.21,3.21,3.21,3.21,3676400.0,2.7012,2.7012,2.7012,2.7012,3676400.0
2009-01-26 11:45:00,3.21,3.22,3.21,3.21,5849200.0,2.7012,2.7097,2.7012,2.7012,5849200.0
2009-01-26 11:50:00,3.21,3.21,3.2,3.21,4964400.0,2.7012,2.7012,2.6928,2.7012,4964400.0
2009-01-26 11:55:00,3.21,3.21,3.21,3.21,5804400.0,2.7012,2.7012,2.7012,2.7012,5804400.0
2009-01-26 12:00:00,3.21,3.22,3.21,3.22,6423200.0,2.7012,2.7097,2.7012,2.7097,6423200.0
2009-01-26 12:05:00,3.22,3.22,3.22,3.22,4740400.0,2.7097,2.7097,2.7097,2.7097,4740400.0
2009-01-26 12:10:00,3.22,3.22,3.22,3.22,5364800.0,2.7097,2.7097,2.7097,2.7097,5364800.0
2009-01-26 12:15:00,3.22,3.23,3.22,3.22,4930800.0,2.7097,2.7181,2.7097,2.7097,4930800.0
2009-01-26 12:20:00,3.22,3.23,3.22,3.23,6907600.0,2.7097,2.7181,2.7097,2.7181,6907600.0
2009-01-26 12:25:00,3.23,3.24,3.23,3.23,6888000.0,2.7181,2.7265,2.7181,2.7181,6888000.0
2009-01-26 12:30:00,3.23,3.24,3.22,3.23,7392000.0,2.7181,2.7265,2.7097,2.7181,7392000.0
2009-01-26 12:35:00,3.23,3.23,3.22,3.22,6608000.0,2.7181,2.7181,2.7097,2.7097,6608000.0
2009-01-26 12:40:00,3.22,3.22,3.21,3.22,5958400.0,2.7097,2.7097,2.7012,2.7097,5958400.0
2009-01-26 12:45:00,3.22,3.23,3.22,3.22,7095200.0,2.7097,2.7181,2.7097,2.7097,7095200.0
2009-01-26 12:50:00,3.22,3.23,3.22,3.23,5994800.0,2.7097,2.7181,2.7097,2.7181,5994800.0
2009-01-26 12:55:00,3.23,3.23,3.22,3.23,5216400.0,2.7181,2.7181,2.7097,2.7181,5216400.0
2009-01-26 13:00:00,3.23,3.23,3.22,3.23,6512800.0,2.7181,2.7181,2.7097,2.7181,6512800.0
2009-01-26 13:05:00,3.23,3.23,3.22,3.22,8192800.0,2.7181,2.7181,2.7097,2.7097,8192800.0
2009-01-26 13:10:00,3.22,3.22,3.21,3.21,7355600.0,2.7097,2.7097,2.7012,2.7012,7355600.0
2009-01-26 13:15:00,3.21,3.22,3.21,3.22,5538400.0,2.7012,2.7097,2.7012,2.7097,5538400.0
2009-01-26 13:20:00,3.22,3.22,3.21,3.22,6599600.0,2.7097,2.7097,2.7012,2.7097,6599600.0
2009-01-26 13:25:00,3.22,3.23,3.22,3.22,5796000.0,2.7097,2.7181,2.7097,2.7097,5796000.0
2009-01-26 13:30:00,3.22,3.22,3.21,3.21,7910000.0,2.7097,2.7097,2.7012,2.7012,7910000.0
2009-01-26 13:35:00,3.21,3.21,3.2,3.21,5611200.0,2.7012,2.7012,2.6928,2.7012,5611200.0
2009-01-26 13:40:00,3.21,3.22,3.21,3.22,6972000.0,2.7012,2.7097,2.7012,2.7097,6972000.0
2009-01-26 13:45:00,3.22,3.22,3.21,3.21,5714800.0,2.7097,2.7097,2.7012,2.7012,5714800.0
2009-01-26 13:50:00,3.21,3.21,3.2,3.2,8187200.0,2.7012,2.7012,2.6928,2.6928,8187200.0
2009-01-26 13:55:00,3.2,3.21,3.2,3.2,5418000.0,2.6928,2.7012,2.6928,2.6928,5418000.0
2009-01-26 14:00:00,3.2,3.2,3.18,3.19,13050800.0,2.6928,2.6928,2.676,2.6844,13050800.0
2009-01-26 14:05:00,3.19,3.19,3.18,3.19,9262400.0,2.6844,2.6844,2.676,2.6844,9262400.0
2009-01-26 14:10:00,3.19,3.19,3.17,3.17,13613600.0,2.6844,2.6844,2.6676,2.6676,13613600.0
2009-01-26 14:15:00,3.17,3.17,3.15,3.17,16385600.0,2.6676,2.6676,2.6507,2.6676,16385600.0
2009-01-26 14:20:00,3.17,3.18,3.17,3.18,9752400.0,2.6676,2.676,2.6676,2.676,9752400.0
2009-01-26 14:25:00,3.18,3.19,3.18,3.18,8654800.0,2.676,2.6844,2.676,2.676,8654800.0
2009-01-26 14:30:00,3.18,3.19,3.18,3.19,7977200.0,2.676,2.6844,2.676,2.6844,7977200.0
2009-01-26 14:35:00,3.19,3.2,3.19,3.19,7756000.0,2.6844,2.6928,2.6844,2.6844,7756000.0
2009-01-26 14:40:00,3.19,3.19,3.18,3.19,7954800.0,2.6844,2.6844,2.676,2.6844,7954800.0
2009-01-26 14:45:00,3.19,3.21,3.19,3.21,10110800.0,2.6844,2.7012,2.6844,2.7012,10110800.0
2009-01-26 14:50:00,3.21,3.21,3.2,3.21,6706000.0,2.7012,2.7012,2.6928,2.7012,6706000.0
2009-01-26 14:55:00,3.21,3.21,3.2,3.21,9259600.0,2.7012,2.7012,2.6928,2.7012,9259600.0
2009-01-26 15:00:00,3.21,3.22,3.21,3.21,11849600.0,2.7012,2.7097,2.7012,2.7012,11849600.0
2009-01-26 15:05:00,3.21,3.22,3.2,3.21,9105600.0,2.7012,2.7097,2.6928,2.7012,9105600.0
2009-01-26 15:10:00,3.21,3.22,3.2,3.21,8150800.0,2.7012,2.7097,2.6928,2.7012,8150800.0
2009-01-26 15:15:00,3.21,3.21,3.2,3.21,6266400.0,2.7012,2.7012,2.6928,2.7012,6266400.0
2009-01-26 15:20:00,3.21,3.23,3.2,3.21,6756400.0,2.7012,2.7181,2.6928,2.7012,6756400.0
2009-01-26 15:25:00,3.21,3.22,3.21,3.21,9791600.0,2.7012,2.7097,2.7012,2.7012,9791600.0
2009-01-26 15:30:00,3.21,3.21,3.2,3.21,7456400.0,2.7012,2.7012,2.6928,2.7012,7456400.0
2009-01-26 15:35:00,3.21,3.22,3.2,3.2,8996400.0,2.7012,2.7097,2.6928,2.6928,8996400.0
2009-01-26 15:40:00,3.2,3.2,3.19,3.19,13260800.0,2.6928,2.6928,2.6844,2.6844,13260800.0
2009-01-26 15:45:00,3.19,3.2,3.19,3.2,11718000.0,2.6844,2.6928,2.6844,2.6928,11718000.0
2009-01-26 15:50:00,3.2,3.21,3.2,3.21,10578400.0,2.6928,2.7012,2.6928,2.7012,10578400.0
2009-01-26 15:55:00,3.21,3.21,3.19,3.2,15262800.0,2.7012,2.7012,2.6844,2.6928,15262800.0
2009-01-27 09:30:00,3.22,3.23,3.2,3.21,14235200.0,2.7097,2.7181,2.6928,2.7012,14235200.0
2009-01-27 09:35:00,3.21,3.24,3.21,3.23,16354800.0,2.7012,2.7265,2.7012,2.7181,16354800.0
2009-01-27 09:40:00,3.23,3.24,3.22,3.24,10620400.0,2.7181,2.7265,2.7097,2.7265,10620400.0
2009-01-27 09:45:00,3.24,3.24,3.23,3.23,12359200.0,2.7265,2.7265,2.7181,2.7181,12359200.0
2009-01-27 09:50:00,3.23,3.24,3.23,3.23,7571200.0,2.7181,2.7265,2.7181,2.7181,7571200.0
2009-01-27 09:55:00,3.23,3.25,3.21,3.23,14406000.0,2.7181,2.7349,2.7012,2.7181,14406000.0
2009-01-27 10:00:00,3.23,3.23,3.22,3.23,10740800.0,2.7181,2.7181,2.7097,2.7181,10740800.0
2009-01-27 10:05:00,3.23,3.23,3.2,3.21,13305600.0,2.7181,2.7181,2.6928,2.7012,13305600.0
2009-01-27 10:10:00,3.21,3.22,3.21,3.22,9416400.0,2.7012,2.7097,2.7012,2.7097,9416400.0
2009-01-27 10:15:00,3.22,3.22,3.21,3.22,6627600.0,2.7097,2.7097,2.7012,2.7097,6627600.0
2009-01-27 10:20:00,3.22,3.23,3.22,3.22,8372000.0,2.7097,2.7181,2.7097,2.7097,8372000.0
2009-01-27 10:25:00,3.22,3.23,3.21,3.22,5054000.0,2.7097,2.7181,2.7012,2.7097,5054000.0
2009-01-27 10:30:00,3.22,3.22,3.21,3.22,6557600.0,2.7097,2.7097,2.7012,2.7097,6557600.0
2009-01-27 10:35:00,3.22,3.22,3.22,3.22,6266400.0,2.7097,2.7097,2.7097,2.7097,6266400.0
2009-01-27 10:40:00,3.22,3.22,3.21,3.21,7635600.0,2.7097,2.7097,2.7012,2.7012,7635600.0
2009-01-27 10:45:00,3.21,3.22,3.21,3.21,5913600.0,2.7012,2.7097,2.7012,2.7012,5913600.0
2009-01-27 10:50:00,3.21,3.21,3.21,3.21,6314000.0,2.7012,2.7012,2.7012,2.7012,6314000.0
2009-01-27 10:55:00,3.21,3.22,3.21,3.22,8814400.0,2.7012,2.7097,2.7012,2.7097,8814400.0
2009-01-27 11:00:00,3.22,3.22,3.21,3.21,4891600.0,2.7097,2.7097,2.7012,2.7012,4891600.0
2009-01-27 11:05:00,3.21,3.22,3.21,3.22,6003200.0,2.7012,2.7097,2.7012,2.7097,6003200.0
2009-01-27 11:10:00,3.22,3.22,3.21,3.22,4216800.0,2.7097,2.7097,2.7012,2.7097,4216800.0
2009-01-27 11:15:00,3.22,3.23,3.22,3.22,9058000.0,2.7097,2.7181,2.7097,2.7097,9058000.0
2009-01-27 11:20:00,3.22,3.23,3.22,3.22,4449200.0,2.7097,2.7181,2.7097,2.7097,4449200.0
2009-01-27 11:25:00,3.23,3.23,3.22,3.23,3623200.0,2.7181,2.7181,2.7097,2.7181,3623200.0
2009-01-27 11:30:00,3.23,3.23,3.22,3.22,6781600.0,2.7181,2.7181,2.7097,2.7097,6781600.0
2009-01-27 11:35:00,3.22,3.22,3.21,3.22,5899600.0,2.7097,2.7097,2.7012,2.7097,5899600.0
2009-01-27 11:40:00,3.22,3.22,3.21,3.21,4370800.0,2.7097,2.7097,2.7012,2.7012,4370800.0
2009-01-27 11:45:00,3.21,3.23,3.21,3.22,5448800.0,2.7012,2.7181,2.7012,2.7097,5448800.0
2009-01-27 11:50:00,3.22,3.23,3.22,3.23,2802800.0,2.7097,2.7181,2.7097,2.7181,2802800.0
2009-01-27 11:55:00,3.23,3.23,3.22,3.22,5653200.0,2.7181,2.7181,2.7097,2.7097,5653200.0
2009-01-27 12:00:00,3.22,3.23,3.22,3.23,3892000.0,2.7097,2.7181,2.7097,2.7181,3892000.0
2009-01-27 12:05:00,3.23,3.23,3.22,3.23,3337600.0,2.7181,2.7181,2.7097,2.7181,3337600.0
2009-01-27 12:10:00,3.23,3.23,3.22,3.22,4034800.0,2.7181,2.7181,2.7097,2.7097,4034800.0
2009-01-27 12:15:00,3.22,3.23,3.22,3.23,4345600.0,2.7097,2.7181,2.7097,2.7181,4345600.0
2009-01-27 12:20:00,3.23,3.23,3.22,3.22,4160800.0,2.7181,2.7181,2.7097,2.7097,4160800.0
2009-01-27 12:25:00,3.22,3.23,3.22,3.23,5860400.0,2.7097,2.7181,2.7097,2.7181,5860400.0
2009-01-27 12:30:00,3.23,3.23,3.22,3.23,5563600.0,2.7181,2.7181,2.7097,2.7181,5563600.0
2009-01-27 12:35:00,3.23,3.23,3.22,3.23,3889200.0,2.7181,2.7181,2.7097,2.7181,3889200.0
2009-01-27 12:40:00,3.23,3.23,3.23,3.23,7148400.0,2.7181,2.7181,2.7181,2.7181,7148400.0
2009-01-27 12:45:00,3.23,3.23,3.22,3.22,6143200.0,2.7181,2.7181,2.7097,2.7097,6143200.0
2009-01-27 12:50:00,3.22,3.23,3.22,3.22,3897600.0,2.7097,2.7181,2.7097,2.7097,3897600.0
2009-01-27 12:55:00,3.22,3.23,3.22,3.22,3315200.0,2.7097,2.7181,2.7097,2.7097,3315200.0
2009-01-27 13:00:00,3.22,3.23,3.22,3.22,4018000.0,2.7097,2.7181,2.7097,2.7097,4018000.0
2009-01-27 13:05:00,3.22,3.22,3.21,3.22,6193600.0,2.7097,2.7097,2.7012,2.7097,6193600.0
2009-01-27 13:10:00,3.22,3.22,3.22,3.22,4967200.0,2.7097,2.7097,2.7097,2.7097,4967200.0
2009-01-27 13:15:00,3.22,3.22,3.22,3.22,3172400.0,2.7097,2.7097,2.7097,2.7097,3172400.0
2009-01-27 13:20:00,3.22,3.23,3.22,3.23,6048000.0,2.7097,2.7181,2.7097,2.7181,6048000.0
2009-01-27 13:25:00,3.23,3.24,3.22,3.23,6336400.0,2.7181,2.7265,2.7097,2.7181,6336400.0
2009-01-27 13:30:00,3.23,3.23,3.22,3.23,4244800.0,2.7181,2.7181,2.7097,2.7181,4244800.0
2009-01-27 13:35:00,3.23,3.23,3.23,3.23,4662000.0,2.7181,2.7181,2.7181,2.7181,4662000.0
2009-01-27 13:40:00,3.23,3.24,3.23,3.24,5852000.0,2.7181,2.7265,2.7181,2.7265,5852000.0
2009-01-27 13:45:00,3.24,3.25,3.24,3.24,9640400.0,2.7265,2.7349,2.7265,2.7265,9640400.0
2009-01-27 13:50:00,3.24,3.25,3.24,3.25,7400400.0,2.7265,2.7349,2.7265,2.7349,7400400.0
2009-01-27 13:55:00,3.24,3.25,3.24,3.24,6496000.0,2.7265,2.7349,2.7265,2.7265,6496000.0
2009-01-27 14:00:00,3.24,3.24,3.23,3.23,10082800.0,2.7265,2.7265,2.7181,2.7181,10082800.0
2009-01-27 14:05:00,3.23,3.23,3.23,3.23,6087200.0,2.7181,2.7181,2.7181,2.7181,6087200.0
2009-01-27 14:10:00,3.23,3.23,3.22,3.22,6395200.0,2.7181,2.7181,2.7097,2.7097,6395200.0
2009-01-27 14:15:00,3.22,3.23,3.22,3.22,7369600.0,2.7097,2.7181,2.7097,2.7097,7369600.0
2009-01-27 14:20:00,3.22,3.23,3.22,3.23,6448400.0,2.7097,2.7181,2.7097,2.7181,6448400.0
2009-01-27 14:25:00,3.23,3.23,3.23,3.23,5675600.0,2.7181,2.7181,2.7181,2.7181,5675600.0
2009-01-27 14:30:00,3.23,3.23,3.22,3.23,5135200.0,2.7181,2.7181,2.7097,2.7181,5135200.0
2009-01-27 14:35:00,3.23,3.24,3.23,3.23,4466000.0,2.7181,2.7265,2.7181,2.7181,4466000.0
2009-01-27 14:40:00,3.23,3.24,3.23,3.23,4233600.0,2.7181,2.7265,2.7181,2.7181,4233600.0
2009-01-27 14:45:00,3.23,3.24,3.23,3.24,2867200.0,2.7181,2.7265,2.7181,2.7265,2867200.0
2009-01-27 14:50:00,3.24,3.24,3.24,3.24,6218800.0,2.7265,2.7265,2.7265,2.7265,6218800.0
2009-01-27 14:55:00,3.24,3.24,3.23,3.24,4799200.0,2.7265,2.7265,2.7181,2.7265,4799200.0
2009-01-27 15:00:00,3.24,3.25,3.23,3.24,8932000.0,2.7265,2.7349,2.7181,2.7265,8932000.0
2009-01-27 15:05:00,3.24,3.25,3.23,3.25,6300000.0,2.7265,2.7349,2.7181,2.7349,6300000.0
2009-01-27 15:10:00,3.25,3.25,3.24,3.24,7484400.0,2.7349,2.7349,2.7265,2.7265,7484400.0
2009-01-27 15:15:00,3.24,3.25,3.24,3.25,7490000.0,2.7265,2.7349,2.7265,2.7349,7490000.0
2009-01-27 15:20:00,3.25,3.26,3.24,3.26,19076400.0,2.7349,2.7433,2.7265,2.7433,19076400.0
2009-01-27 15:25:00,3.26,3.27,3.25,3.26,19126800.0,2.7433,2.7517,2.7349,2.7433,19126800.0
2009-01-27 15:30:00,3.26,3.26,3.25,3.25,13076000.0,2.7433,2.7433,2.7349,2.7349,13076000.0
2009-01-27 15:35:00,3.25,3.26,3.25,3.26,14061600.0,2.7349,2.7433,2.7349,2.7433,14061600.0
2009-01-27 15:40:00,3.26,3.26,3.25,3.25,10340400.0,2.7433,2.7433,2.7349,2.7349,10340400.0
2009-01-27 15:45:00,3.25,3.25,3.24,3.25,12552400.0,2.7349,2.7349,2.7265,2.7349,12552400.0
2009-01-27 15:50:00,3.25,3.25,3.25,3.25,11995200.0,2.7349,2.7349,2.7349,2.7349,11995200.0
2009-01-27 15:55:00,3.25,3.25,3.24,3.24,17152800.0,2.7349,2.7349,2.7265,2.7265,17152800.0
2009-01-28 09:30:00,3.29,3.29,3.28,3.29,16942800.0,2.7686,2.7686,2.7601,2.7686,16942800.0
2009-01-28 09:35:00,3.29,3.3,3.28,3.29,13176800.0,2.7686,2.777,2.7601,2.7686,13176800.0
2009-01-28 09:40:00,3.29,3.29,3.27,3.27,14999600.0,2.7686,2.7686,2.7517,2.7517,14999600.0
2009-01-28 09:45:00,3.27,3.28,3.27,3.27,9573200.0,2.7517,2.7601,2.7517,2.7517,9573200.0
2009-01-28 09:50:00,3.27,3.28,3.27,3.27,12314400.0,2.7517,2.7601,2.7517,2.7517,12314400.0
2009-01-28 09:55:00,3.27,3.28,3.27,3.28,8691200.0,2.7517,2.7601,2.7517,2.7601,8691200.0
2009-01-28 10:00:00,3.28,3.29,3.27,3.28,11443600.0,2.7601,2.7686,2.7517,2.7601,11443600.0
2009-01-28 10:05:00,3.28,3.28,3.27,3.28,11580800.0,2.7601,2.7601,2.7517,2.7601,11580800.0
2009-01-28 10:10:00,3.28,3.29,3.28,3.29,6288800.0,2.7601,2.7686,2.7601,2.7686,6288800.0
2009-01-28 10:15:00,3.29,3.29,3.27,3.28,7117600.0,2.7686,2.7686,2.7517,2.7601,7117600.0
2009-01-28 10:20:00,3.28,3.28,3.27,3.27,8478400.0,2.7601,2.7601,2.7517,2.7517,8478400.0
2009-01-28 10:25:00,3.27,3.28,3.27,3.28,6370000.0,2.7517,2.7601,2.7517,2.7601,6370000.0
2009-01-28 10:30:00,3.28,3.29,3.28,3.28,13249600.0,2.7601,2.7686,2.7601,2.7601,13249600.0
2009-01-28 10:35:00,3.28,3.29,3.28,3.29,11866400.0,2.7601,2.7686,2.7601,2.7686,11866400.0
2009-01-28 10:40:00,3.29,3.29,3.29,3.29,7173600.0,2.7686,2.7686,2.7686,2.7686,7173600.0
2009-01-28 10:45:00,3.29,3.29,3.29,3.29,7179200.0,2.7686,2.7686,2.7686,2.7686,7179200.0
2009-01-28 10:50:00,3.29,3.29,3.29,3.29,7428400.0,2.7686,2.7686,2.7686,2.7686,7428400.0
2009-01-28 10:55:00,3.29,3.31,3.29,3.31,14064400.0,2.7686,2.7854,2.7686,2.7854,14064400.0
2009-01-28 11:00:00,3.31,3.32,3.29,3.32,15736000.0,2.7854,2.7938,2.7686,2.7938,15736000.0
2009-01-28 11:05:00,3.32,3.32,3.31,3.32,15570800.0,2.7938,2.7938,2.7854,2.7938,15570800.0
2009-01-28 11:10:00,3.32,3.32,3.31,3.32,8943200.0,2.7938,2.7938,2.7854,2.7938,8943200.0
2009-01-28 11:15:00,3.32,3.32,3.31,3.32,6476400.0,2.7938,2.7938,2.7854,2.7938,6476400.0
2009-01-28 11:20:00,3.32,3.32,3.31,3.32,9497600.0,2.7938,2.7938,2.7854,2.7938,9497600.0
2009-01-28 11:25:00,3.32,3.33,3.32,3.32,10290000.0,2.7938,2.8022,2.7938,2.7938,10290000.0
2009-01-28 11:30:00,3.32,3.33,3.32,3.33,8590400.0,2.7938,2.8022,2.7938,2.8022,8590400.0
2009-01-28 11:35:00,3.33,3.33,3.32,3.33,7215600.0,2.8022,2.8022,2.7938,2.8022,7215600.0
2009-01-28 11:40:00,3.33,3.34,3.33,3.34,16542400.0,2.8022,2.8106,2.8022,2.8106,16542400.0
2009-01-28 11:45:00,3.34,3.34,3.32,3.33,8884400.0,2.8106,2.8106,2.7938,2.8022,8884400.0
2009-01-28 11:50:00,3.33,3.33,3.33,3.33,5462800.0,2.8022,2.8022,2.8022,2.8022,5462800.0
2009-01-28 11:55:00,3.33,3.34,3.33,3.34,8052800.0,2.8022,2.8106,2.8022,2.8106,8052800.0
2009-01-28 12:00:00,3.34,3.35,3.34,3.35,10281600.0,2.8106,2.819,2.8106,2.819,10281600.0
2009-01-28 12:05:00,3.35,3.35,3.35,3.35,11524800.0,2.819,2.819,2.819,2.819,11524800.0
2009-01-28 12:10:00,3.35,3.36,3.35,3.36,11452000.0,2.819,2.8275,2.819,2.8275,11452000.0
2009-01-28 12:15:00,3.36,3.36,3.36,3.36,11088000.0,2.8275,2.8275,2.8275,2.8275,11088000.0
2009-01-28 12:20:00,3.36,3.36,3.36,3.36,6706000.0,2.8275,2.8275,2.8275,2.8275,6706000.0
2009-01-28 12:25:00,3.36,3.37,3.36,3.37,8122800.0,2.8275,2.8359,2.8275,2.8359,8122800.0
2009-01-28 12:30:00,3.37,3.37,3.36,3.36,7893200.0,2.8359,2.8359,2.8275,2.8275,7893200.0
2009-01-28 12:35:00,3.36,3.36,3.35,3.36,8789200.0,2.8275,2.8275,2.819,2.8275,8789200.0
2009-01-28 12:40:00,3.36,3.36,3.35,3.35,5910800.0,2.8275,2.8275,2.819,2.819,5910800.0
2009-01-28 12:45:00,3.35,3.35,3.34,3.34,8915200.0,2.819,2.819,2.8106,2.8106,8915200.0
2009-01-28 12:50:00,3.34,3.35,3.34,3.34,7476000.0,2.8106,2.819,2.8106,2.8106,7476000.0
2009-01-28 12:55:00,3.34,3.34,3.34,3.34,6412000.0,2.8106,2.8106,2.8106,2.8106,6412000.0
2009-01-28 13:00:00,3.34,3.35,3.34,3.34,5695200.0,2.8106,2.819,2.8106,2.8106,5695200.0
2009-01-28 13:05:00,3.34,3.36,3.34,3.35,10178000.0,2.8106,2.8275,2.8106,2.819,10178000.0
2009-01-28 13:10:00,3.35,3.36,3.35,3.35,4132800.0,2.819,2.8275,2.819,2.819,4132800.0
2009-01-28 13:15:00,3.35,3.36,3.35,3.35,5423600.0,2.819,2.8275,2.819,2.819,5423600.0
2009-01-28 13:20:00,3.35,3.36,3.35,3.36,6616400.0,2.819,2.8275,2.819,2.8275,6616400.0
2009-01-28 13:25:00,3.36,3.37,3.36,3.37,8075200.0,2.8275,2.8359,2.8275,2.8359,8075200.0
2009-01-28 13:30:00,3.37,3.38,3.37,3.37,12465600.0,2.8359,2.8443,2.8359,2.8359,12465600.0
2009-01-28 13:35:00,3.37,3.38,3.37,3.38,10340400.0,2.8359,2.8443,2.8359,2.8443,10340400.0
2009-01-28 13:40:00,3.38,3.38,3.37,3.37,6932800.0,2.8443,2.8443,2.8359,2.8359,6932800.0
2009-01-28 13:45:00,3.37,3.38,3.37,3.38,9828000.0,2.8359,2.8443,2.8359,2.8443,9828000.0
2009-01-28 13:50:00,3.38,3.38,3.37,3.37,9783200.0,2.8443,2.8443,2.8359,2.8359,9783200.0
2009-01-28 13:55:00,3.37,3.37,3.37,3.37,5423600.0,2.8359,2.8359,2.8359,2.8359,5423600.0
2009-01-28 14:00:00,3.37,3.38,3.36,3.38,6792800.0,2.8359,2.8443,2.8275,2.8443,6792800.0
2009-01-28 14:05:00,3.38,3.38,3.37,3.38,5975200.0,2.8443,2.8443,2.8359,2.8443,5975200.0
2009-01-28 14:10:00,3.38,3.39,3.38,3.39,7425600.0,2.8443,2.8527,2.8443,2.8527,7425600.0
2009-01-28 14:15:00,3.39,3.39,3.38,3.39,15397200.0,2.8527,2.8527,2.8443,2.8527,15397200.0
2009-01-28 14:20:00,3.39,3.39,3.38,3.38,15016400.0,2.8527,2.8527,2.8443,2.8443,15016400.0
2009-01-28 14:25:00,3.38,3.39,3.38,3.39,10598000.0,2.8443,2.8527,2.8443,2.8527,10598000.0
2009-01-28 14:30:00,3.39,3.39,3.37,3.37,14630000.0,2.8527,2.8527,2.8359,2.8359,14630000.0
2009-01-28 14:35:00,3.37,3.37,3.36,3.37,11410000.0,2.8359,2.8359,2.8275,2.8359,11410000.0
2009-01-28 14:40:00,3.37,3.37,3.37,3.37,12485200.0,2.8359,2.8359,2.8359,2.8359,12485200.0
2009-01-28 14:45:00,3.37,3.38,3.37,3.38,9716000.0,2.8359,2.8443,2.8359,2.8443,9716000.0
2009-01-28 14:50:00,3.38,3.38,3.38,3.38,8565200.0,2.8443,2.8443,2.8443,2.8443,8565200.0
2009-01-28 14:55:00,3.38,3.39,3.38,3.39,10934000.0,2.8443,2.8527,2.8443,2.8527,10934000.0
2009-01-28 15:00:00,3.39,3.39,3.39,3.39,11961600.0,2.8527,2.8527,2.8527,2.8527,11961600.0
2009-01-28 15:05:00,3.39,3.39,3.37,3.38,15741600.0,2.8527,2.8527,2.8359,2.8443,15741600.0
2009-01-28 15:10:00,3.38,3.38,3.37,3.37,11149600.0,2.8443,2.8443,2.8359,2.8359,11149600.0
2009-01-28 15:15:00,3.37,3.38,3.37,3.37,8587600.0,2.8359,2.8443,2.8359,2.8359,8587600.0
2009-01-28 15:20:00,3.37,3.38,3.36,3.37,9492000.0,2.8359,2.8443,2.8275,2.8359,9492000.0
2009-01-28 15:25:00,3.37,3.37,3.35,3.35,13213200.0,2.8359,2.8359,2.819,2.819,13213200.0
2009-01-28 15:30:00,3.35,3.35,3.34,3.35,13182400.0,2.819,2.819,2.8106,2.819,13182400.0
2009-01-28 15:35:00,3.35,3.36,3.34,3.36,11228000.0,2.819,2.8275,2.8106,2.8275,11228000.0
2009-01-28 15:40:00,3.36,3.36,3.35,3.35,11844000.0,2.8275,2.8275,2.819,2.819,11844000.0
2009-01-28 15:45:00,3.35,3.37,3.35,3.37,13591200.0,2.819,2.8359,2.819,2.8359,13591200.0
2009-01-28 15:50:00,3.37,3.38,3.37,3.37,16097200.0,2.8359,2.8443,2.8359,2.8359,16097200.0
2009-01-28 15:55:00,3.37,3.38,3.36,3.37,16875600.0,2.8359,2.8443,2.8275,2.8359,16875600.0
2009-01-29 09:30:00,3.32,3.34,3.32,3.33,21655200.0,2.7938,2.8106,2.7938,2.8022,21655200.0
2009-01-29 09:35:00,3.34,3.35,3.33,3.33,16864400.0,2.8106,2.819,2.8022,2.8022,16864400.0
2009-01-29 09:40:00,3.33,3.34,3.32,3.33,15052800.0,2.8022,2.8106,2.7938,2.8022,15052800.0
2009-01-29 09:45:00,3.33,3.33,3.32,3.33,11950400.0,2.8022,2.8022,2.7938,2.8022,11950400.0
2009-01-29 09:50:00,3.33,3.33,3.31,3.32,9564800.0,2.8022,2.8022,2.7854,2.7938,9564800.0
2009-01-29 09:55:00,3.32,3.33,3.32,3.33,7742000.0,2.7938,2.8022,2.7938,2.8022,7742000.0
2009-01-29 10:00:00,3.33,3.34,3.32,3.34,15596000.0,2.8022,2.8106,2.7938,2.8106,15596000.0
2009-01-29 10:05:00,3.34,3.35,3.34,3.34,13031200.0,2.8106,2.819,2.8106,2.8106,13031200.0
2009-01-29 10:10:00,3.34,3.34,3.33,3.34,9853200.0,2.8106,2.8106,2.8022,2.8106,9853200.0
2009-01-29 10:15:00,3.34,3.34,3.33,3.33,8080800.0,2.8106,2.8106,2.8022,2.8022,8080800.0
2009-01-29 10:20:00,3.33,3.33,3.32,3.32,7120400.0,2.8022,2.8022,2.7938,2.7938,7120400.0
2009-01-29 10:25:00,3.32,3.33,3.32,3.33,5448800.0,2.7938,2.8022,2.7938,2.8022,5448800.0
2009-01-29 10:30:00,3.33,3.33,3.32,3.33,9794400.0,2.8022,2.8022,2.7938,2.8022,9794400.0
2009-01-29 10:35:00,3.33,3.34,3.32,3.34,9606800.0,2.8022,2.8106,2.7938,2.8106,9606800.0
2009-01-29 10:40:00,3.34,3.34,3.33,3.34,7134400.0,2.8106,2.8106,2.8022,2.8106,7134400.0
2009-01-29 10:45:00,3.34,3.35,3.34,3.34,7655200.0,2.8106,2.819,2.8106,2.8106,7655200.0
2009-01-29 10:50:00,3.34,3.35,3.34,3.35,7795200.0,2.8106,2.819,2.8106,2.819,7795200.0
2009-01-29 10:55:00,3.35,3.36,3.35,3.35,9937200.0,2.819,2.8275,2.819,2.819,9937200.0
2009-01-29 11:00:00,3.35,3.36,3.34,3.35,7257600.0,2.819,2.8275,2.8106,2.819,7257600.0
2009-01-29 11:05:00,3.35,3.36,3.35,3.35,5846400.0,2.819,2.8275,2.819,2.819,5846400.0
2009-01-29 11:10:00,3.35,3.36,3.35,3.36,6750800.0,2.819,2.8275,2.819,2.8275,6750800.0
2009-01-29 11:15:00,3.36,3.37,3.34,3.36,9396800.0,2.8275,2.8359,2.8106,2.8275,9396800.0
2009-01-29 11:20:00,3.36,3.37,3.36,3.36,6557600.0,2.8275,2.8359,2.8275,2.8275,6557600.0
2009-01-29 11:25:00,3.36,3.36,3.35,3.35,7585200.0,2.8275,2.8275,2.819,2.819,7585200.0
2009-01-29 11:30:00,3.35,3.35,3.35,3.35,3581200.0,2.819,2.819,2.819,2.819,3581200.0
2009-01-29 11:35:00,3.35,3.36,3.35,3.36,6784400.0,2.819,2.8275,2.819,2.8275,6784400.0
2009-01-29 11:40:00,3.36,3.36,3.35,3.36,5171600.0,2.8275,2.8275,2.819,2.8275,5171600.0
2009-01-29 11:45:00,3.36,3.36,3.35,3.35,5933200.0,2.8275,2.8275,2.819,2.819,5933200.0
2009-01-29 11:50:00,3.35,3.36,3.35,3.35,4309200.0,2.819,2.8275,2.819,2.819,4309200.0
2009-01-29 11:55:00,3.35,3.36,3.35,3.35,3729600.0,2.819,2.8275,2.819,2.819,3729600.0
2009-01-29 12:00:00,3.35,3.35,3.34,3.34,8542800.0,2.819,2.819,2.8106,2.8106,8542800.0
2009-01-29 12:05:00,3.34,3.34,3.33,3.33,5611200.0,2.8106,2.8106,2.8022,2.8022,5611200.0
2009-01-29 12:10:00,3.33,3.34,3.33,3.34,5583200.0,2.8022,2.8106,2.8022,2.8106,5583200.0
2009-01-29 12:15:00,3.34,3.35,3.34,3.35,5801600.0,2.8106,2.819,2.8106,2.819,5801600.0
2009-01-29 12:20:00,3.35,3.35,3.34,3.35,3794000.0,2.819,2.819,2.8106,2.819,3794000.0
2009-01-29 12:25:00,3.35,3.35,3.34,3.35,4169200.0,2.819,2.819,2.8106,2.819,4169200.0
2009-01-29 12:30:00,3.35,3.35,3.35,3.35,2788800.0,2.819,2.819,2.819,2.819,2788800.0
2009-01-29 12:35:00,3.35,3.36,3.35,3.35,4874800.0,2.819,2.8275,2.819,2.819,4874800.0
2009-01-29 12:40:00,3.35,3.35,3.35,3.35,3967600.0,2.819,2.819,2.819,2.819,3967600.0
2009-01-29 12:45:00,3.35,3.35,3.35,3.35,2349200.0,2.819,2.819,2.819,2.819,2349200.0
2009-01-29 12:50:00,3.35,3.35,3.34,3.34,4701200.0,2.819,2.819,2.8106,2.8106,4701200.0
2009-01-29 12:55:00,3.34,3.34,3.32,3.33,10438400.0,2.8106,2.8106,2.7938,2.8022,10438400.0
2009-01-29 13:00:00,3.33,3.33,3.32,3.32,11415600.0,2.8022,2.8022,2.7938,2.7938,11415600.0
2009-01-29 13:05:00,3.32,3.32,3.32,3.32,4947600.0,2.7938,2.7938,2.7938,2.7938,4947600.0
2009-01-29 13:10:00,3.32,3.33,3.32,3.32,5586000.0,2.7938,2.8022,2.7938,2.7938,5586000.0
2009-01-29 13:15:00,3.32,3.33,3.32,3.32,4491200.0,2.7938,2.8022,2.7938,2.7938,4491200.0
2009-01-29 13:20:00,3.32,3.32,3.32,3.32,4076800.0,2.7938,2.7938,2.7938,2.7938,4076800.0
2009-01-29 13:25:00,3.32,3.33,3.32,3.33,5650400.0,2.7938,2.8022,2.7938,2.8022,5650400.0
2009-01-29 13:30:00,3.33,3.33,3.32,3.32,5028800.0,2.8022,2.8022,2.7938,2.7938,5028800.0
2009-01-29 13:35:00,3.32,3.33,3.32,3.32,4253200.0,2.7938,2.8022,2.7938,2.7938,4253200.0
2009-01-29 13:40:00,3.32,3.33,3.32,3.32,3698800.0,2.7938,2.8022,2.7938,2.7938,3698800.0
2009-01-29 13:45:00,3.32,3.32,3.32,3.32,3922800.0,2.7938,2.7938,2.7938,2.7938,3922800.0
2009-01-29 13:50:00,3.32,3.32,3.31,3.32,6711600.0,2.7938,2.7938,2.7854,2.7938,6711600.0
2009-01-29 13:55:00,3.32,3.32,3.32,3.32,3796800.0,2.7938,2.7938,2.7938,2.7938,3796800.0
2009-01-29 14:00:00,3.32,3.33,3.32,3.32,5082000.0,2.7938,2.8022,2.7938,2.7938,5082000.0
2009-01-29 14:05:00,3.32,3.33,3.32,3.32,5686800.0,2.7938,2.8022,2.7938,2.7938,5686800.0
2009-01-29 14:10:00,3.32,3.32,3.32,3.32,3945200.0,2.7938,2.7938,2.7938,2.7938,3945200.0
2009-01-29 14:15:00,3.32,3.33,3.32,3.32,3903200.0,2.7938,2.8022,2.7938,2.7938,3903200.0
2009-01-29 14:20:00,3.32,3.33,3.31,3.32,4522000.0,2.7938,2.8022,2.7854,2.7938,4522000.0
2009-01-29 14:25:00,3.32,3.33,3.32,3.33,4452000.0,2.7938,2.8022,2.7938,2.8022,4452000.0
2009-01-29 14:30:00,3.33,3.33,3.32,3.33,4656400.0,2.8022,2.8022,2.7938,2.8022,4656400.0
2009-01-29 14:35:00,3.33,3.33,3.32,3.33,4261600.0,2.8022,2.8022,2.7938,2.8022,4261600.0
2009-01-29 14:40:00,3.33,3.34,3.33,3.33,8097600.0,2.8022,2.8106,2.8022,2.8022,8097600.0
2009-01-29 14:45:00,3.33,3.33,3.32,3.33,4062800.0,2.8022,2.8022,2.7938,2.8022,4062800.0
2009-01-29 14:50:00,3.33,3.33,3.32,3.33,3421600.0,2.8022,2.8022,2.7938,2.8022,3421600.0
2009-01-29 14:55:00,3.33,3.33,3.32,3.33,6801200.0,2.8022,2.8022,2.7938,2.8022,6801200.0
2009-01-29 15:00:00,3.33,3.34,3.33,3.33,7512400.0,2.8022,2.8106,2.8022,2.8022,7512400.0
2009-01-29 15:05:00,3.33,3.34,3.33,3.33,5250000.0,2.8022,2.8106,2.8022,2.8022,5250000.0
2009-01-29 15:10:00,3.33,3.34,3.33,3.33,6627600.0,2.8022,2.8106,2.8022,2.8022,6627600.0
2009-01-29 15:15:00,3.34,3.34,3.33,3.34,6224400.0,2.8106,2.8106,2.8022,2.8106,6224400.0
2009-01-29 15:20:00,3.34,3.34,3.32,3.33,7456400.0,2.8106,2.8106,2.7938,2.8022,7456400.0
2009-01-29 15:25:00,3.33,3.33,3.32,3.33,8030400.0,2.8022,2.8022,2.7938,2.8022,8030400.0
2009-01-29 15:30:00,3.33,3.33,3.31,3.31,11057200.0,2.8022,2.8022,2.7854,2.7854,11057200.0
2009-01-29 15:35:00,3.31,3.32,3.31,3.31,9430400.0,2.7854,2.7938,2.7854,2.7854,9430400.0
2009-01-29 15:40:00,3.31,3.32,3.31,3.31,9606800.0,2.7854,2.7938,2.7854,2.7854,9606800.0
2009-01-29 15:45:00,3.31,3.32,3.31,3.31,10628800.0,2.7854,2.7938,2.7854,2.7854,10628800.0
2009-01-29 15:50:00,3.31,3.32,3.31,3.31,10844400.0,2.7854,2.7938,2.7854,2.7854,10844400.0
2009-01-29 15:55:00,3.31,3.32,3.31,3.32,14266000.0,2.7854,2.7938,2.7854,2.7938,14266000.0
2009-01-30 09:30:00,3.31,3.34,3.31,3.32,20232800.0,2.7854,2.8106,2.7854,2.7938,20232800.0
2009-01-30 09:35:00,3.32,3.34,3.32,3.33,10880800.0,2.7938,2.8106,2.7938,2.8022,10880800.0
2009-01-30 09:40:00,3.33,3.34,3.33,3.33,8918000.0,2.8022,2.8106,2.8022,2.8022,8918000.0
2009-01-30 09:45:00,3.33,3.34,3.31,3.31,11818800.0,2.8022,2.8106,2.7854,2.7854,11818800.0
2009-01-30 09:50:00,3.31,3.32,3.29,3.29,16853200.0,2.7854,2.7938,2.7686,2.7686,16853200.0
2009-01-30 09:55:00,3.3,3.3,3.28,3.28,15915200.0,2.777,2.777,2.7601,2.7601,15915200.0
2009-01-30 10:00:00,3.28,3.29,3.27,3.28,15974000.0,2.7601,2.7686,2.7517,2.7601,15974000.0
2009-01-30 10:05:00,3.28,3.28,3.27,3.28,10402000.0,2.7601,2.7601,2.7517,2.7601,10402000.0
2009-01-30 10:10:00,3.28,3.28,3.26,3.27,13081600.0,2.7601,2.7601,2.7433,2.7517,13081600.0
2009-01-30 10:15:00,3.27,3.28,3.26,3.27,8164800.0,2.7517,2.7601,2.7433,2.7517,8164800.0
2009-01-30 10:20:00,3.27,3.28,3.27,3.27,6218800.0,2.7517,2.7601,2.7517,2.7517,6218800.0
2009-01-30 10:25:00,3.27,3.28,3.26,3.26,7336000.0,2.7517,2.7601,2.7433,2.7433,7336000.0
2009-01-30 10:30:00,3.26,3.27,3.25,3.26,10365600.0,2.7433,2.7517,2.7349,2.7433,10365600.0
2009-01-30 10:35:00,3.26,3.27,3.26,3.27,7439600.0,2.7433,2.7517,2.7433,2.7517,7439600.0
2009-01-30 10:40:00,3.27,3.28,3.27,3.27,8467200.0,2.7517,2.7601,2.7517,2.7517,8467200.0
2009-01-30 10:45:00,3.27,3.27,3.26,3.26,7624400.0,2.7517,2.7517,2.7433,2.7433,7624400.0
2009-01-30 10:50:00,3.26,3.26,3.25,3.26,7887600.0,2.7433,2.7433,2.7349,2.7433,7887600.0
2009-01-30 10:55:00,3.26,3.27,3.26,3.26,4264400.0,2.7433,2.7517,2.7433,2.7433,4264400.0
2009-01-30 11:00:00,3.26,3.28,3.26,3.27,6389600.0,2.7433,2.7601,2.7433,2.7517,6389600.0
2009-01-30 11:05:00,3.27,3.28,3.27,3.27,6526800.0,2.7517,2.7601,2.7517,2.7517,6526800.0
2009-01-30 11:10:00,3.27,3.27,3.26,3.27,5516000.0,2.7517,2.7517,2.7433,2.7517,5516000.0
2009-01-30 11:15:00,3.27,3.27,3.26,3.26,5905200.0,2.7517,2.7517,2.7433,2.7433,5905200.0
2009-01-30 11:20:00,3.26,3.26,3.25,3.25,5395600.0,2.7433,2.7433,2.7349,2.7349,5395600.0
2009-01-30 11:25:00,3.25,3.26,3.25,3.25,5084800.0,2.7349,2.7433,2.7349,2.7349,5084800.0
2009-01-30 11:30:00,3.25,3.26,3.25,3.25,3399200.0,2.7349,2.7433,2.7349,2.7349,3399200.0
2009-01-30 11:35:00,3.25,3.26,3.25,3.25,4272800.0,2.7349,2.7433,2.7349,2.7349,4272800.0
2009-01-30 11:40:00,3.25,3.26,3.25,3.25,2912000.0,2.7349,2.7433,2.7349,2.7349,2912000.0
2009-01-30 11:45:00,3.25,3.25,3.24,3.25,7730800.0,2.7349,2.7349,2.7265,2.7349,7730800.0
2009-01-30 11:50:00,3.25,3.26,3.25,3.26,2304400.0,2.7349,2.7433,2.7349,2.7433,2304400.0
2009-01-30 11:55:00,3.26,3.26,3.25,3.25,4074000.0,2.7433,2.7433,2.7349,2.7349,4074000.0
2009-01-30 12:00:00,3.25,3.26,3.24,3.24,6084400.0,2.7349,2.7433,2.7265,2.7265,6084400.0
2009-01-30 12:05:00,3.24,3.24,3.24,3.24,5493600.0,2.7265,2.7265,2.7265,2.7265,5493600.0
2009-01-30 12:10:00,3.24,3.25,3.24,3.25,9503200.0,2.7265,2.7349,2.7265,2.7349,9503200.0
2009-01-30 12:15:00,3.25,3.25,3.25,3.25,4790800.0,2.7349,2.7349,2.7349,2.7349,4790800.0
2009-01-30 12:20:00,3.25,3.25,3.25,3.25,2024400.0,2.7349,2.7349,2.7349,2.7349,2024400.0
2009-01-30 12:25:00,3.25,3.26,3.25,3.25,3354400.0,2.7349,2.7433,2.7349,2.7349,3354400.0
2009-01-30 12:30:00,3.25,3.25,3.24,3.24,4256000.0,2.7349,2.7349,2.7265,2.7265,4256000.0
2009-01-30 12:35:00,3.24,3.25,3.24,3.24,2688000.0,2.7265,2.7349,2.7265,2.7265,2688000.0
2009-01-30 12:40:00,3.24,3.24,3.24,3.24,3074400.0,2.7265,2.7265,2.7265,2.7265,3074400.0
2009-01-30 12:45:00,3.24,3.25,3.24,3.25,2436000.0,2.7265,2.7349,2.7265,2.7349,2436000.0
2009-01-30 12:50:00,3.25,3.25,3.24,3.24,4149600.0,2.7349,2.7349,2.7265,2.7265,4149600.0
2009-01-30 12:55:00,3.24,3.25,3.24,3.25,2478000.0,2.7265,2.7349,2.7265,2.7349,2478000.0
2009-01-30 13:00:00,3.25,3.25,3.25,3.25,4575200.0,2.7349,2.7349,2.7349,2.7349,4575200.0
2009-01-30 13:05:00,3.25,3.27,3.25,3.27,7828800.0,2.7349,2.7517,2.7349,2.7517,7828800.0
2009-01-30 13:10:00,3.27,3.27,3.27,3.27,5790400.0,2.7517,2.7517,2.7517,2.7517,5790400.0
2009-01-30 13:15:00,3.27,3.27,3.26,3.27,6006000.0,2.7517,2.7517,2.7433,2.7517,6006000.0
2009-01-30 13:20:00,3.27,3.27,3.26,3.26,4006800.0,2.7517,2.7517,2.7433,2.7433,4006800.0
2009-01-30 13:25:00,3.26,3.26,3.25,3.25,8316000.0,2.7433,2.7433,2.7349,2.7349,8316000.0
2009-01-30 13:30:00,3.25,3.25,3.24,3.25,8419600.0,2.7349,2.7349,2.7265,2.7349,8419600.0
2009-01-30 13:35:00,3.25,3.25,3.24,3.24,5983600.0,2.7349,2.7349,2.7265,2.7265,5983600.0
2009-01-30 13:40:00,3.24,3.25,3.24,3.25,5317200.0,2.7265,2.7349,2.7265,2.7349,5317200.0
2009-01-30 13:45:00,3.25,3.25,3.24,3.25,4396000.0,2.7349,2.7349,2.7265,2.7349,4396000.0
2009-01-30 13:50:00,3.25,3.26,3.25,3.25,3763200.0,2.7349,2.7433,2.7349,2.7349,3763200.0
2009-01-30 13:55:00,3.25,3.26,3.24,3.26,5854800.0,2.7349,2.7433,2.7265,2.7433,5854800.0
2009-01-30 14:00:00,3.26,3.26,3.25,3.26,6470800.0,2.7433,2.7433,2.7349,2.7433,6470800.0
2009-01-30 14:05:00,3.26,3.26,3.25,3.26,4827200.0,2.7433,2.7433,2.7349,2.7433,4827200.0
2009-01-30 14:10:00,3.26,3.26,3.25,3.26,3883600.0,2.7433,2.7433,2.7349,2.7433,3883600.0
2009-01-30 14:15:00,3.26,3.26,3.25,3.26,3298400.0,2.7433,2.7433,2.7349,2.7433,3298400.0
2009-01-30 14:20:00,3.26,3.26,3.25,3.26,3262000.0,2.7433,2.7433,2.7349,2.7433,3262000.0
2009-01-30 14:25:00,3.26,3.27,3.26,3.26,5507600.0,2.7433,2.7517,2.7433,2.7433,5507600.0
2009-01-30 14:30:00,3.26,3.27,3.26,3.26,4188800.0,2.7433,2.7517,2.7433,2.7433,4188800.0
2009-01-30 14:35:00,3.26,3.27,3.26,3.26,6339200.0,2.7433,2.7517,2.7433,2.7433,6339200.0
2009-01-30 14:40:00,3.26,3.27,3.26,3.26,5132400.0,2.7433,2.7517,2.7433,2.7433,5132400.0
2009-01-30 14:45:00,3.26,3.26,3.26,3.26,4258800.0,2.7433,2.7433,2.7433,2.7433,4258800.0
2009-01-30 14:50:00,3.26,3.26,3.25,3.25,3404800.0,2.7433,2.7433,2.7349,2.7349,3404800.0
2009-01-30 14:55:00,3.25,3.25,3.24,3.24,8565200.0,2.7349,2.7349,2.7265,2.7265,8565200.0
2009-01-30 15:00:00,3.24,3.25,3.24,3.24,8582000.0,2.7265,2.7349,2.7265,2.7265,8582000.0
2009-01-30 15:05:00,3.24,3.25,3.24,3.24,8545600.0,2.7265,2.7349,2.7265,2.7265,8545600.0
2009-01-30 15:10:00,3.24,3.25,3.24,3.24,6921600.0,2.7265,2.7349,2.7265,2.7265,6921600.0
2009-01-30 15:15:00,3.24,3.25,3.23,3.23,8050000.0,2.7265,2.7349,2.7181,2.7181,8050000.0
2009-01-30 15:20:00,3.23,3.24,3.23,3.24,8388800.0,2.7181,2.7265,2.7181,2.7265,8388800.0
2009-01-30 15:25:00,3.24,3.25,3.23,3.23,8548400.0,2.7265,2.7349,2.7181,2.7181,8548400.0
2009-01-30 15:30:00,3.23,3.24,3.22,3.22,12054000.0,2.7181,2.7265,2.7097,2.7097,12054000.0
2009-01-30 15:35:00,3.22,3.23,3.22,3.22,11356800.0,2.7097,2.7181,2.7097,2.7097,11356800.0
2009-01-30 15:40:00,3.22,3.23,3.22,3.22,13683600.0,2.7097,2.7181,2.7097,2.7097,13683600.0
2009-01-30 15:45:00,3.22,3.23,3.22,3.23,12712000.0,2.7097,2.7181,2.7097,2.7181,12712000.0
2009-01-30 15:50:00,3.23,3.23,3.22,3.22,12336800.0,2.7181,2.7181,2.7097,2.7097,12336800.0
2009-01-30 15:55:00,3.22,3.23,3.21,3.22,25760000.0,2.7097,2.7181,2.7012,2.7097,25760000.0
2009-02-02 09:30:00,3.18,3.21,3.18,3.2,17015600.0,2.676,2.7012,2.676,2.6928,17015600.0
2009-02-02 09:35:00,3.2,3.24,3.2,3.23,15646400.0,2.6928,2.7265,2.6928,2.7181,15646400.0
2009-02-02 09:40:00,3.23,3.24,3.21,3.24,14574000.0,2.7181,2.7265,2.7012,2.7265,14574000.0
2009-02-02 09:45:00,3.24,3.24,3.23,3.24,8884400.0,2.7265,2.7265,2.7181,2.7265,8884400.0
2009-02-02 09:50:00,3.24,3.24,3.22,3.22,11060000.0,2.7265,2.7265,2.7097,2.7097,11060000.0
2009-02-02 09:55:00,3.22,3.23,3.22,3.23,7403200.0,2.7097,2.7181,2.7097,2.7181,7403200.0
2009-02-02 10:00:00,3.23,3.26,3.23,3.24,14383600.0,2.7181,2.7433,2.7181,2.7265,14383600.0
2009-02-02 10:05:00,3.24,3.25,3.23,3.25,10883600.0,2.7265,2.7349,2.7181,2.7349,10883600.0
2009-02-02 10:10:00,3.25,3.26,3.24,3.26,10262000.0,2.7349,2.7433,2.7265,2.7433,10262000.0
2009-02-02 10:15:00,3.26,3.27,3.26,3.26,11401600.0,2.7433,2.7517,2.7433,2.7433,11401600.0
2009-02-02 10:20:00,3.26,3.27,3.26,3.26,6199200.0,2.7433,2.7517,2.7433,2.7433,6199200.0
2009-02-02 10:25:00,3.26,3.26,3.26,3.26,7515200.0,2.7433,2.7433,2.7433,2.7433,7515200.0
2009-02-02 10:30:00,3.26,3.26,3.25,3.25,6073200.0,2.7433,2.7433,2.7349,2.7349,6073200.0
2009-02-02 10:35:00,3.25,3.26,3.25,3.25,6291600.0,2.7349,2.7433,2.7349,2.7349,6291600.0
2009-02-02 10:40:00,3.25,3.25,3.24,3.24,6787200.0,2.7349,2.7349,2.7265,2.7265,6787200.0
2009-02-02 10:45:00,3.24,3.25,3.24,3.24,5863200.0,2.7265,2.7349,2.7265,2.7265,5863200.0
2009-02-02 10:50:00,3.24,3.25,3.24,3.24,4967200.0,2.7265,2.7349,2.7265,2.7265,4967200.0
2009-02-02 10:55:00,3.24,3.25,3.23,3.23,5023200.0,2.7265,2.7349,2.7181,2.7181,5023200.0
2009-02-02 11:00:00,3.23,3.24,3.22,3.23,5577600.0,2.7181,2.7265,2.7097,2.7181,5577600.0
2009-02-02 11:05:00,3.23,3.24,3.23,3.24,6762000.0,2.7181,2.7265,2.7181,2.7265,6762000.0
2009-02-02 11:10:00,3.24,3.25,3.24,3.24,6092800.0,2.7265,2.7349,2.7265,2.7265,6092800.0
2009-02-02 11:15:00,3.24,3.25,3.24,3.24,3564400.0,2.7265,2.7349,2.7265,2.7265,3564400.0
2009-02-02 11:20:00,3.24,3.24,3.23,3.24,7176400.0,2.7265,2.7265,2.7181,2.7265,7176400.0
2009-02-02 11:25:00,3.24,3.24,3.23,3.24,2912000.0,2.7265,2.7265,2.7181,2.7265,2912000.0
2009-02-02 11:30:00,3.24,3.25,3.24,3.25,4975600.0,2.7265,2.7349,2.7265,2.7349,4975600.0
2009-02-02 11:35:00,3.25,3.25,3.24,3.24,3348800.0,2.7349,2.7349,2.7265,2.7265,3348800.0
2009-02-02 11:40:00,3.24,3.24,3.23,3.24,3970400.0,2.7265,2.7265,2.7181,2.7265,3970400.0
2009-02-02 11:45:00,3.24,3.25,3.23,3.25,3074400.0,2.7265,2.7349,2.7181,2.7349,3074400.0
2009-02-02 11:50:00,3.25,3.25,3.25,3.25,5182800.0,2.7349,2.7349,2.7349,2.7349,5182800.0
2009-02-02 11:55:00,3.25,3.25,3.24,3.24,3788400.0,2.7349,2.7349,2.7265,2.7265,3788400.0
2009-02-02 12:00:00,3.24,3.26,3.24,3.25,4835600.0,2.7265,2.7433,2.7265,2.7349,4835600.0
2009-02-02 12:05:00,3.25,3.25,3.24,3.25,4370800.0,2.7349,2.7349,2.7265,2.7349,4370800.0
2009-02-02 12:10:00,3.25,3.25,3.24,3.24,3480400.0,2.7349,2.7349,2.7265,2.7265,3480400.0
2009-02-02 12:15:00,3.24,3.25,3.24,3.25,3992800.0,2.7265,2.7349,2.7265,2.7349,3992800.0
2009-02-02 12:20:00,3.25,3.25,3.24,3.25,2864400.0,2.7349,2.7349,2.7265,2.7349,2864400.0
2009-02-02 12:25:00,3.25,3.25,3.25,3.25,4505200.0,2.7349,2.7349,2.7349,2.7349,4505200.0
2009-02-02 12:30:00,3.25,3.26,3.24,3.25,6249600.0,2.7349,2.7433,2.7265,2.7349,6249600.0
2009-02-02 12:35:00,3.25,3.27,3.25,3.27,6218800.0,2.7349,2.7517,2.7349,2.7517,6218800.0
2009-02-02 12:40:00,3.27,3.27,3.26,3.26,4748800.0,2.7517,2.7517,2.7433,2.7433,4748800.0
2009-02-02 12:45:00,3.26,3.27,3.26,3.26,6056400.0,2.7433,2.7517,2.7433,2.7433,6056400.0
2009-02-02 12:50:00,3.26,3.26,3.26,3.26,3360000.0,2.7433,2.7433,2.7433,2.7433,3360000.0
2009-02-02 12:55:00,3.26,3.27,3.26,3.26,3250800.0,2.7433,2.7517,2.7433,2.7433,3250800.0
2009-02-02 13:00:00,3.26,3.26,3.26,3.26,3687600.0,2.7433,2.7433,2.7433,2.7433,3687600.0
2009-02-02 13:05:00,3.26,3.26,3.26,3.26,3556000.0,2.7433,2.7433,2.7433,2.7433,3556000.0
2009-02-02 13:10:00,3.26,3.26,3.25,3.25,5703600.0,2.7433,2.7433,2.7349,2.7349,5703600.0
2009-02-02 13:15:00,3.25,3.25,3.24,3.24,4704000.0,2.7349,2.7349,2.7265,2.7265,4704000.0
2009-02-02 13:20:00,3.24,3.25,3.24,3.24,4040400.0,2.7265,2.7349,2.7265,2.7265,4040400.0
2009-02-02 13:25:00,3.24,3.24,3.24,3.24,3421600.0,2.7265,2.7265,2.7265,2.7265,3421600.0
2009-02-02 13:30:00,3.24,3.24,3.24,3.24,2825200.0,2.7265,2.7265,2.7265,2.7265,2825200.0
2009-02-02 13:35:00,3.24,3.25,3.24,3.25,3304000.0,2.7265,2.7349,2.7265,2.7349,3304000.0
2009-02-02 13:40:00,3.25,3.25,3.25,3.25,3626000.0,2.7349,2.7349,2.7349,2.7349,3626000.0
2009-02-02 13:45:00,3.25,3.26,3.25,3.25,3295600.0,2.7349,2.7433,2.7349,2.7349,3295600.0
2009-02-02 13:50:00,3.25,3.25,3.24,3.24,3354400.0,2.7349,2.7349,2.7265,2.7265,3354400.0
2009-02-02 13:55:00,3.24,3.24,3.23,3.24,6563200.0,2.7265,2.7265,2.7181,2.7265,6563200.0
2009-02-02 14:00:00,3.24,3.24,3.23,3.24,3180800.0,2.7265,2.7265,2.7181,2.7265,3180800.0
2009-02-02 14:05:00,3.24,3.24,3.23,3.23,2822400.0,2.7265,2.7265,2.7181,2.7181,2822400.0
2009-02-02 14:10:00,3.23,3.24,3.23,3.23,3424400.0,2.7181,2.7265,2.7181,2.7181,3424400.0
2009-02-02 14:15:00,3.23,3.24,3.23,3.23,4986800.0,2.7181,2.7265,2.7181,2.7181,4986800.0
2009-02-02 14:20:00,3.23,3.23,3.22,3.22,7260400.0,2.7181,2.7181,2.7097,2.7097,7260400.0
2009-02-02 14:25:00,3.22,3.22,3.21,3.22,8736000.0,2.7097,2.7097,2.7012,2.7097,8736000.0
2009-02-02 14:30:00,3.22,3.22,3.21,3.22,3774400.0,2.7097,2.7097,2.7012,2.7097,3774400.0
2009-02-02 14:35:00,3.22,3.22,3.21,3.21,5376000.0,2.7097,2.7097,2.7012,2.7012,5376000.0
2009-02-02 14:40:00,3.21,3.23,3.21,3.22,4790800.0,2.7012,2.7181,2.7012,2.7097,4790800.0
2009-02-02 14:45:00,3.22,3.23,3.22,3.22,4155200.0,2.7097,2.7181,2.7097,2.7097,4155200.0
2009-02-02 14:50:00,3.22,3.22,3.22,3.22,2864400.0,2.7097,2.7097,2.7097,2.7097,2864400.0
2009-02-02 14:55:00,3.22,3.23,3.22,3.23,6204800.0,2.7097,2.7181,2.7097,2.7181,6204800.0
2009-02-02 15:00:00,3.22,3.23,3.22,3.23,5322800.0,2.7097,2.7181,2.7097,2.7181,5322800.0
2009-02-02 15:05:00,3.23,3.24,3.23,3.24,6470800.0,2.7181,2.7265,2.7181,2.7265,6470800.0
2009-02-02 15:10:00,3.24,3.24,3.23,3.24,7512400.0,2.7265,2.7265,2.7181,2.7265,7512400.0
2009-02-02 15:15:00,3.24,3.25,3.24,3.24,7574000.0,2.7265,2.7349,2.7265,2.7265,7574000.0
2009-02-02 15:20:00,3.25,3.25,3.24,3.24,6574400.0,2.7349,2.7349,2.7265,2.7265,6574400.0
2009-02-02 15:25:00,3.24,3.26,3.24,3.25,8954400.0,2.7265,2.7433,2.7265,2.7349,8954400.0
2009-02-02 15:30:00,3.25,3.27,3.25,3.26,12342400.0,2.7349,2.7517,2.7349,2.7433,12342400.0
2009-02-02 15:35:00,3.26,3.28,3.26,3.28,14921200.0,2.7433,2.7601,2.7433,2.7601,14921200.0
2009-02-02 15:40:00,3.28,3.29,3.28,3.28,17897600.0,2.7601,2.7686,2.7601,2.7601,17897600.0
2009-02-02 15:45:00,3.28,3.28,3.27,3.27,11076800.0,2.7601,2.7601,2.7517,2.7517,11076800.0
2009-02-02 15:50:00,3.27,3.28,3.26,3.27,16889600.0,2.7517,2.7601,2.7433,2.7517,16889600.0
2009-02-02 15:55:00,3.27,3.28,3.26,3.27,22579200.0,2.7517,2.7601,2.7433,2.7517,22579200.0
2009-02-03 09:30:00,3.28,3.29,3.27,3.28,17348800.0,2.7601,2.7686,2.7517,2.7601,17348800.0
2009-02-03 09:35:00,3.28,3.28,3.25,3.25,15531600.0,2.7601,2.7601,2.7349,2.7349,15531600.0
2009-02-03 09:40:00,3.25,3.26,3.24,3.24,15120000.0,2.7349,2.7433,2.7265,2.7265,15120000.0
2009-02-03 09:45:00,3.24,3.25,3.23,3.24,11382000.0,2.7265,2.7349,2.7181,2.7265,11382000.0
2009-02-03 09:50:00,3.24,3.25,3.22,3.24,13395200.0,2.7265,2.7349,2.7097,2.7265,13395200.0
2009-02-03 09:55:00,3.24,3.25,3.23,3.24,8864800.0,2.7265,2.7349,2.7181,2.7265,8864800.0
2009-02-03 10:00:00,3.24,3.26,3.24,3.25,11284000.0,2.7265,2.7433,2.7265,2.7349,11284000.0
2009-02-03 10:05:00,3.25,3.27,3.25,3.26,12451600.0,2.7349,2.7517,2.7349,2.7433,12451600.0
2009-02-03 10:10:00,3.27,3.27,3.26,3.27,9531200.0,2.7517,2.7517,2.7433,2.7517,9531200.0
2009-02-03 10:15:00,3.27,3.28,3.25,3.25,11989600.0,2.7517,2.7601,2.7349,2.7349,11989600.0
2009-02-03 10:20:00,3.25,3.26,3.25,3.26,6263600.0,2.7349,2.7433,2.7349,2.7433,6263600.0
2009-02-03 10:25:00,3.26,3.28,3.25,3.27,9013200.0,2.7433,2.7601,2.7349,2.7517,9013200.0
2009-02-03 10:30:00,3.27,3.28,3.27,3.28,9307200.0,2.7517,2.7601,2.7517,2.7601,9307200.0
2009-02-03 10:35:00,3.28,3.29,3.28,3.29,11197200.0,2.7601,2.7686,2.7601,2.7686,11197200.0
2009-02-03 10:40:00,3.29,3.3,3.29,3.3,9948400.0,2.7686,2.777,2.7686,2.777,9948400.0
2009-02-03 10:45:00,3.3,3.3,3.29,3.3,9105600.0,2.777,2.777,2.7686,2.777,9105600.0
2009-02-03 10:50:00,3.3,3.3,3.29,3.3,5009200.0,2.777,2.777,2.7686,2.777,5009200.0
2009-02-03 10:55:00,3.3,3.3,3.29,3.29,4636800.0,2.777,2.777,2.7686,2.7686,4636800.0
2009-02-03 11:00:00,3.3,3.3,3.29,3.3,5135200.0,2.777,2.777,2.7686,2.777,5135200.0
2009-02-03 11:05:00,3.3,3.31,3.3,3.3,8892800.0,2.777,2.7854,2.777,2.777,8892800.0
2009-02-03 11:10:00,3.3,3.3,3.3,3.3,4426800.0,2.777,2.777,2.777,2.777,4426800.0
2009-02-03 11:15:00,3.3,3.31,3.3,3.3,5560800.0,2.777,2.7854,2.777,2.777,5560800.0
2009-02-03 11:20:00,3.3,3.31,3.3,3.3,4844000.0,2.777,2.7854,2.777,2.777,4844000.0
2009-02-03 11:25:00,3.3,3.31,3.3,3.31,4846800.0,2.777,2.7854,2.777,2.7854,4846800.0
2009-02-03 11:30:00,3.31,3.31,3.3,3.3,3508400.0,2.7854,2.7854,2.777,2.777,3508400.0
2009-02-03 11:35:00,3.3,3.31,3.29,3.3,5614000.0,2.777,2.7854,2.7686,2.777,5614000.0
2009-02-03 11:40:00,3.3,3.3,3.29,3.3,4373600.0,2.777,2.777,2.7686,2.777,4373600.0
2009-02-03 11:45:00,3.3,3.3,3.3,3.3,2872800.0,2.777,2.777,2.777,2.777,2872800.0
2009-02-03 11:50:00,3.3,3.3,3.3,3.3,2802800.0,2.777,2.777,2.777,2.777,2802800.0
2009-02-03 11:55:00,3.3,3.3,3.29,3.29,5577600.0,2.777,2.777,2.7686,2.7686,5577600.0
2009-02-03 12:00:00,3.29,3.3,3.29,3.29,4116000.0,2.7686,2.777,2.7686,2.7686,4116000.0
2009-02-03 12:05:00,3.29,3.29,3.29,3.29,3631600.0,2.7686,2.7686,2.7686,2.7686,3631600.0
2009-02-03 12:10:00,3.29,3.29,3.28,3.29,5978000.0,2.7686,2.7686,2.7601,2.7686,5978000.0
2009-02-03 12:15:00,3.29,3.29,3.27,3.28,7498400.0,2.7686,2.7686,2.7517,2.7601,7498400.0
2009-02-03 12:20:00,3.28,3.29,3.28,3.28,3133200.0,2.7601,2.7686,2.7601,2.7601,3133200.0
2009-02-03 12:25:00,3.28,3.29,3.28,3.29,3099600.0,2.7601,2.7686,2.7601,2.7686,3099600.0
2009-02-03 12:30:00,3.29,3.29,3.29,3.29,4225200.0,2.7686,2.7686,2.7686,2.7686,4225200.0
2009-02-03 12:35:00,3.29,3.29,3.29,3.29,2746800.0,2.7686,2.7686,2.7686,2.7686,2746800.0
2009-02-03 12:40:00,3.29,3.3,3.29,3.29,5493600.0,2.7686,2.777,2.7686,2.7686,5493600.0
2009-02-03 12:45:00,3.3,3.3,3.29,3.29,2268000.0,2.777,2.777,2.7686,2.7686,2268000.0
2009-02-03 12:50:00,3.29,3.3,3.29,3.29,2788800.0,2.7686,2.777,2.7686,2.7686,2788800.0
2009-02-03 12:55:00,3.29,3.29,3.28,3.29,4676000.0,2.7686,2.7686,2.7601,2.7686,4676000.0
2009-02-03 13:00:00,3.28,3.29,3.28,3.28,3785600.0,2.7601,2.7686,2.7601,2.7601,3785600.0
2009-02-03 13:05:00,3.28,3.28,3.27,3.28,6392400.0,2.7601,2.7601,2.7517,2.7601,6392400.0
2009-02-03 13:10:00,3.28,3.28,3.27,3.28,6218800.0,2.7601,2.7601,2.7517,2.7601,6218800.0
2009-02-03 13:15:00,3.28,3.28,3.28,3.28,4384800.0,2.7601,2.7601,2.7601,2.7601,4384800.0
2009-02-03 13:20:00,3.28,3.28,3.28,3.28,3959200.0,2.7601,2.7601,2.7601,2.7601,3959200.0
2009-02-03 13:25:00,3.28,3.28,3.27,3.27,4620000.0,2.7601,2.7601,2.7517,2.7517,4620000.0
2009-02-03 13:30:00,3.27,3.28,3.27,3.28,5090400.0,2.7517,2.7601,2.7517,2.7601,5090400.0
2009-02-03 13:35:00,3.28,3.29,3.28,3.29,5905200.0,2.7601,2.7686,2.7601,2.7686,5905200.0
2009-02-03 13:40:00,3.29,3.29,3.29,3.29,2828000.0,2.7686,2.7686,2.7686,2.7686,2828000.0
2009-02-03 13:45:00,3.29,3.29,3.28,3.28,5009200.0,2.7686,2.7686,2.7601,2.7601,5009200.0
2009-02-03 13:50:00,3.28,3.28,3.28,3.28,3214400.0,2.7601,2.7601,2.7601,2.7601,3214400.0
2009-02-03 13:55:00,3.28,3.29,3.28,3.29,3922800.0,2.7601,2.7686,2.7601,2.7686,3922800.0
2009-02-03 14:00:00,3.29,3.29,3.28,3.28,3662400.0,2.7686,2.7686,2.7601,2.7601,3662400.0
2009-02-03 14:05:00,3.28,3.3,3.28,3.3,7448000.0,2.7601,2.777,2.7601,2.777,7448000.0
2009-02-03 14:10:00,3.3,3.31,3.3,3.3,9825200.0,2.777,2.7854,2.777,2.777,9825200.0
2009-02-03 14:15:00,3.3,3.31,3.3,3.3,7509600.0,2.777,2.7854,2.777,2.777,7509600.0
2009-02-03 14:20:00,3.3,3.31,3.3,3.31,4589200.0,2.777,2.7854,2.777,2.7854,4589200.0
2009-02-03 14:25:00,3.31,3.31,3.3,3.3,5768000.0,2.7854,2.7854,2.777,2.777,5768000.0
2009-02-03 14:30:00,3.3,3.31,3.3,3.31,4550000.0,2.777,2.7854,2.777,2.7854,4550000.0
2009-02-03 14:35:00,3.31,3.32,3.31,3.32,7663600.0,2.7854,2.7938,2.7854,2.7938,7663600.0
2009-02-03 14:40:00,3.31,3.32,3.31,3.32,7498400.0,2.7854,2.7938,2.7854,2.7938,7498400.0
2009-02-03 14:45:00,3.32,3.32,3.31,3.31,5796000.0,2.7938,2.7938,2.7854,2.7854,5796000.0
2009-02-03 14:50:00,3.31,3.32,3.31,3.31,5241600.0,2.7854,2.7938,2.7854,2.7854,5241600.0
2009-02-03 14:55:00,3.31,3.31,3.31,3.31,5563600.0,2.7854,2.7854,2.7854,2.7854,5563600.0
2009-02-03 15:00:00,3.31,3.32,3.3,3.31,5311600.0,2.7854,2.7938,2.777,2.7854,5311600.0
2009-02-03 15:05:00,3.31,3.32,3.31,3.32,6868400.0,2.7854,2.7938,2.7854,2.7938,6868400.0
2009-02-03 15:10:00,3.31,3.32,3.31,3.32,7655200.0,2.7854,2.7938,2.7854,2.7938,7655200.0
2009-02-03 15:15:00,3.32,3.32,3.31,3.32,7478800.0,2.7938,2.7938,2.7854,2.7938,7478800.0
2009-02-03 15:20:00,3.32,3.33,3.31,3.33,10186400.0,2.7938,2.8022,2.7854,2.8022,10186400.0
2009-02-03 15:25:00,3.33,3.33,3.32,3.33,8027600.0,2.8022,2.8022,2.7938,2.8022,8027600.0
2009-02-03 15:30:00,3.33,3.34,3.32,3.33,9858800.0,2.8022,2.8106,2.7938,2.8022,9858800.0
2009-02-03 15:35:00,3.33,3.33,3.32,3.32,9354800.0,2.8022,2.8022,2.7938,2.7938,9354800.0
2009-02-03 15:40:00,3.32,3.32,3.31,3.31,10757600.0,2.7938,2.7938,2.7854,2.7854,10757600.0
2009-02-03 15:45:00,3.31,3.32,3.31,3.32,12205200.0,2.7854,2.7938,2.7854,2.7938,12205200.0
2009-02-03 15:50:00,3.32,3.33,3.32,3.33,15503600.0,2.7938,2.8022,2.7938,2.8022,15503600.0
2009-02-03 15:55:00,3.33,3.33,3.31,3.32,16374400.0,2.8022,2.8022,2.7854,2.7938,16374400.0
2009-02-04 09:30:00,3.33,3.35,3.32,3.35,16105600.0,2.8022,2.819,2.7938,2.819,16105600.0
2009-02-04 09:35:00,3.35,3.36,3.33,3.36,15923600.0,2.819,2.8275,2.8022,2.8275,15923600.0
2009-02-04 09:40:00,3.36,3.37,3.35,3.37,18513600.0,2.8275,2.8359,2.819,2.8359,18513600.0
2009-02-04 09:45:00,3.37,3.38,3.37,3.37,11323200.0,2.8359,2.8443,2.8359,2.8359,11323200.0
2009-02-04 09:50:00,3.37,3.39,3.37,3.39,15293600.0,2.8359,2.8527,2.8359,2.8527,15293600.0
2009-02-04 09:55:00,3.39,3.39,3.39,3.39,10687600.0,2.8527,2.8527,2.8527,2.8527,10687600.0
2009-02-04 10:00:00,3.39,3.4,3.39,3.39,24116400.0,2.8527,2.8611,2.8527,2.8527,24116400.0
2009-02-04 10:05:00,3.39,3.4,3.39,3.39,13148800.0,2.8527,2.8611,2.8527,2.8527,13148800.0
2009-02-04 10:10:00,3.39,3.41,3.39,3.41,19345200.0,2.8527,2.8695,2.8527,2.8695,19345200.0
2009-02-04 10:15:00,3.41,3.42,3.41,3.41,16388400.0,2.8695,2.878,2.8695,2.8695,16388400.0
2009-02-04 10:20:00,3.41,3.41,3.41,3.41,9063600.0,2.8695,2.8695,2.8695,2.8695,9063600.0
2009-02-04 10:25:00,3.41,3.42,3.41,3.42,8976800.0,2.8695,2.878,2.8695,2.878,8976800.0
2009-02-04 10:30:00,3.42,3.43,3.42,3.42,11608800.0,2.878,2.8864,2.878,2.878,11608800.0
2009-02-04 10:35:00,3.42,3.43,3.42,3.42,8584800.0,2.878,2.8864,2.878,2.878,8584800.0
2009-02-04 10:40:00,3.42,3.43,3.42,3.42,7812000.0,2.878,2.8864,2.878,2.878,7812000.0
2009-02-04 10:45:00,3.42,3.42,3.41,3.42,6675200.0,2.878,2.878,2.8695,2.878,6675200.0
2009-02-04 10:50:00,3.42,3.42,3.41,3.42,13717200.0,2.878,2.878,2.8695,2.878,13717200.0
2009-02-04 10:55:00,3.42,3.42,3.41,3.42,7067200.0,2.878,2.878,2.8695,2.878,7067200.0
2009-02-04 11:00:00,3.42,3.42,3.42,3.42,4572400.0,2.878,2.878,2.878,2.878,4572400.0
2009-02-04 11:05:00,3.42,3.43,3.42,3.42,8122800.0,2.878,2.8864,2.878,2.878,8122800.0
2009-02-04 11:10:00,3.42,3.43,3.42,3.42,6258000.0,2.878,2.8864,2.878,2.878,6258000.0
2009-02-04 11:15:00,3.42,3.43,3.42,3.43,13062000.0,2.878,2.8864,2.878,2.8864,13062000.0
2009-02-04 11:20:00,3.43,3.43,3.42,3.42,7708400.0,2.8864,2.8864,2.878,2.878,7708400.0
2009-02-04 11:25:00,3.42,3.43,3.42,3.42,11040400.0,2.878,2.8864,2.878,2.878,11040400.0
2009-02-04 11:30:00,3.42,3.43,3.42,3.43,8862000.0,2.878,2.8864,2.878,2.8864,8862000.0
2009-02-04 11:35:00,3.43,3.43,3.43,3.43,11580800.0,2.8864,2.8864,2.8864,2.8864,11580800.0
2009-02-04 11:40:00,3.43,3.43,3.42,3.43,7960400.0,2.8864,2.8864,2.878,2.8864,7960400.0
2009-02-04 11:45:00,3.43,3.43,3.41,3.42,9940000.0,2.8864,2.8864,2.8695,2.878,9940000.0
2009-02-04 11:50:00,3.42,3.42,3.42,3.42,6997200.0,2.878,2.878,2.878,2.878,6997200.0
2009-02-04 11:55:00,3.42,3.43,3.42,3.42,7092400.0,2.878,2.8864,2.878,2.878,7092400.0
2009-02-04 12:00:00,3.43,3.43,3.42,3.43,7341600.0,2.8864,2.8864,2.878,2.8864,7341600.0
2009-02-04 12:05:00,3.43,3.44,3.43,3.44,8498000.0,2.8864,2.8948,2.8864,2.8948,8498000.0
2009-02-04 12:10:00,3.44,3.44,3.43,3.43,6638800.0,2.8948,2.8948,2.8864,2.8864,6638800.0
2009-02-04 12:15:00,3.43,3.44,3.43,3.43,7369600.0,2.8864,2.8948,2.8864,2.8864,7369600.0
2009-02-04 12:20:00,3.43,3.43,3.43,3.43,9475200.0,2.8864,2.8864,2.8864,2.8864,9475200.0
2009-02-04 12:25:00,3.43,3.43,3.42,3.43,8257200.0,2.8864,2.8864,2.878,2.8864,8257200.0
2009-02-04 12:30:00,3.43,3.43,3.43,3.43,5611200.0,2.8864,2.8864,2.8864,2.8864,5611200.0
2009-02-04 12:35:00,3.43,3.43,3.42,3.42,6328000.0,2.8864,2.8864,2.878,2.878,6328000.0
2009-02-04 12:40:00,3.42,3.43,3.42,3.43,8391600.0,2.878,2.8864,2.878,2.8864,8391600.0
2009-02-04 12:45:00,3.43,3.43,3.42,3.43,5160400.0,2.8864,2.8864,2.878,2.8864,5160400.0
2009-02-04 12:50:00,3.43,3.43,3.42,3.42,7280000.0,2.8864,2.8864,2.878,2.878,7280000.0
2009-02-04 12:55:00,3.42,3.42,3.42,3.42,4600400.0,2.878,2.878,2.878,2.878,4600400.0
2009-02-04 13:00:00,3.42,3.42,3.41,3.41,9648800.0,2.878,2.878,2.8695,2.8695,9648800.0
2009-02-04 13:05:00,3.41,3.41,3.4,3.41,10388000.0,2.8695,2.8695,2.8611,2.8695,10388000.0
2009-02-04 13:10:00,3.41,3.41,3.4,3.4,11023600.0,2.8695,2.8695,2.8611,2.8611,11023600.0
2009-02-04 13:15:00,3.4,3.4,3.39,3.39,9170000.0,2.8611,2.8611,2.8527,2.8527,9170000.0
2009-02-04 13:20:00,3.39,3.4,3.39,3.4,5406800.0,2.8527,2.8611,2.8527,2.8611,5406800.0
2009-02-04 13:25:00,3.4,3.41,3.4,3.41,7456400.0,2.8611,2.8695,2.8611,2.8695,7456400.0
2009-02-04 13:30:00,3.41,3.41,3.4,3.4,6795600.0,2.8695,2.8695,2.8611,2.8611,6795600.0
2009-02-04 13:35:00,3.4,3.41,3.39,3.39,7616000.0,2.8611,2.8695,2.8527,2.8527,7616000.0
2009-02-04 13:40:00,3.39,3.39,3.38,3.39,9223200.0,2.8527,2.8527,2.8443,2.8527,9223200.0
2009-02-04 13:45:00,3.39,3.39,3.37,3.38,13778800.0,2.8527,2.8527,2.8359,2.8443,13778800.0
2009-02-04 13:50:00,3.38,3.38,3.36,3.37,13062000.0,2.8443,2.8443,2.8275,2.8359,13062000.0
2009-02-04 13:55:00,3.37,3.38,3.36,3.38,11835600.0,2.8359,2.8443,2.8275,2.8443,11835600.0
2009-02-04 14:00:00,3.38,3.38,3.37,3.37,6193600.0,2.8443,2.8443,2.8359,2.8359,6193600.0
2009-02-04 14:05:00,3.37,3.37,3.36,3.36,8428000.0,2.8359,2.8359,2.8275,2.8275,8428000.0
2009-02-04 14:10:00,3.36,3.36,3.35,3.36,13792800.0,2.8275,2.8275,2.819,2.8275,13792800.0
2009-02-04 14:15:00,3.36,3.36,3.34,3.35,7924000.0,2.8275,2.8275,2.8106,2.819,7924000.0
2009-02-04 14:20:00,3.36,3.36,3.34,3.34,8682800.0,2.8275,2.8275,2.8106,2.8106,8682800.0
2009-02-04 14:25:00,3.34,3.35,3.34,3.35,9478000.0,2.8106,2.819,2.8106,2.819,9478000.0
2009-02-04 14:30:00,3.35,3.36,3.35,3.35,4967200.0,2.819,2.8275,2.819,2.819,4967200.0
2009-02-04 14:35:00,3.35,3.37,3.35,3.37,7310800.0,2.819,2.8359,2.819,2.8359,7310800.0
2009-02-04 14:40:00,3.37,3.37,3.35,3.35,8724800.0,2.8359,2.8359,2.819,2.819,8724800.0
2009-02-04 14:45:00,3.35,3.36,3.35,3.36,6230000.0,2.819,2.8275,2.819,2.8275,6230000.0
2009-02-04 14:50:00,3.36,3.36,3.35,3.35,5443200.0,2.8275,2.8275,2.819,2.819,5443200.0
2009-02-04 14:55:00,3.35,3.37,3.34,3.37,11519200.0,2.819,2.8359,2.8106,2.8359,11519200.0
2009-02-04 15:00:00,3.37,3.38,3.37,3.38,14929600.0,2.8359,2.8443,2.8359,2.8443,14929600.0
2009-02-04 15:05:00,3.38,3.38,3.37,3.37,10141600.0,2.8443,2.8443,2.8359,2.8359,10141600.0
2009-02-04 15:10:00,3.37,3.38,3.36,3.36,8800400.0,2.8359,2.8443,2.8275,2.8275,8800400.0
2009-02-04 15:15:00,3.36,3.37,3.36,3.37,6375600.0,2.8275,2.8359,2.8275,2.8359,6375600.0
2009-02-04 15:20:00,3.37,3.37,3.35,3.36,9508800.0,2.8359,2.8359,2.819,2.8275,9508800.0
2009-02-04 15:25:00,3.36,3.37,3.35,3.37,10710000.0,2.8275,2.8359,2.819,2.8359,10710000.0
2009-02-04 15:30:00,3.37,3.37,3.36,3.36,8257200.0,2.8359,2.8359,2.8275,2.8275,8257200.0
2009-02-04 15:35:00,3.36,3.37,3.36,3.36,8052800.0,2.8275,2.8359,2.8275,2.8275,8052800.0
2009-02-04 15:40:00,3.36,3.37,3.36,3.36,8733200.0,2.8275,2.8359,2.8275,2.8275,8733200.0
2009-02-04 15:45:00,3.36,3.37,3.35,3.35,12815600.0,2.8275,2.8359,2.819,2.819,12815600.0
2009-02-04 15:50:00,3.35,3.36,3.35,3.35,11398800.0,2.819,2.8275,2.819,2.819,11398800.0
2009-02-04 15:55:00,3.35,3.35,3.34,3.34,17981600.0,2.819,2.819,2.8106,2.8106,17981600.0
2009-02-05 09:30:00,3.32,3.32,3.31,3.31,13683600.0,2.7938,2.7938,2.7854,2.7854,13683600.0
2009-02-05 09:35:00,3.31,3.32,3.31,3.32,11194400.0,2.7854,2.7938,2.7854,2.7938,11194400.0
2009-02-05 09:40:00,3.32,3.33,3.31,3.32,12938800.0,2.7938,2.8022,2.7854,2.7938,12938800.0
2009-02-05 09:45:00,3.32,3.35,3.32,3.35,14638400.0,2.7938,2.819,2.7938,2.819,14638400.0
2009-02-05 09:50:00,3.35,3.35,3.33,3.33,14218400.0,2.819,2.819,2.8022,2.8022,14218400.0
2009-02-05 09:55:00,3.33,3.35,3.33,3.34,7910000.0,2.8022,2.819,2.8022,2.8106,7910000.0
2009-02-05 10:00:00,3.34,3.36,3.33,3.36,13549200.0,2.8106,2.8275,2.8022,2.8275,13549200.0
2009-02-05 10:05:00,3.36,3.37,3.36,3.36,15002400.0,2.8275,2.8359,2.8275,2.8275,15002400.0
2009-02-05 10:10:00,3.36,3.38,3.36,3.38,11384800.0,2.8275,2.8443,2.8275,2.8443,11384800.0
2009-02-05 10:15:00,3.38,3.38,3.37,3.37,11715200.0,2.8443,2.8443,2.8359,2.8359,11715200.0
2009-02-05 10:20:00,3.37,3.38,3.37,3.37,8450400.0,2.8359,2.8443,2.8359,2.8359,8450400.0
2009-02-05 10:25:00,3.37,3.38,3.37,3.37,5933200.0,2.8359,2.8443,2.8359,2.8359,5933200.0
2009-02-05 10:30:00,3.37,3.38,3.37,3.38,5776400.0,2.8359,2.8443,2.8359,2.8443,5776400.0
2009-02-05 10:35:00,3.38,3.39,3.38,3.39,8582000.0,2.8443,2.8527,2.8443,2.8527,8582000.0
2009-02-05 10:40:00,3.39,3.41,3.39,3.41,11180400.0,2.8527,2.8695,2.8527,2.8695,11180400.0
2009-02-05 10:45:00,3.4,3.42,3.4,3.41,15156400.0,2.8611,2.878,2.8611,2.8695,15156400.0
2009-02-05 10:50:00,3.41,3.43,3.41,3.43,14915600.0,2.8695,2.8864,2.8695,2.8864,14915600.0
2009-02-05 10:55:00,3.43,3.43,3.42,3.42,10514000.0,2.8864,2.8864,2.878,2.878,10514000.0
2009-02-05 11:00:00,3.42,3.43,3.41,3.43,9640400.0,2.878,2.8864,2.8695,2.8864,9640400.0
2009-02-05 11:05:00,3.43,3.43,3.42,3.42,7590800.0,2.8864,2.8864,2.878,2.878,7590800.0
2009-02-05 11:10:00,3.42,3.42,3.41,3.41,7263200.0,2.878,2.878,2.8695,2.8695,7263200.0
2009-02-05 11:15:00,3.41,3.41,3.4,3.41,7112000.0,2.8695,2.8695,2.8611,2.8695,7112000.0
2009-02-05 11:20:00,3.41,3.41,3.41,3.41,6434400.0,2.8695,2.8695,2.8695,2.8695,6434400.0
2009-02-05 11:25:00,3.41,3.42,3.41,3.42,7126000.0,2.8695,2.878,2.8695,2.878,7126000.0
2009-02-05 11:30:00,3.42,3.43,3.42,3.43,10931200.0,2.878,2.8864,2.878,2.8864,10931200.0
2009-02-05 11:35:00,3.43,3.43,3.43,3.43,9752400.0,2.8864,2.8864,2.8864,2.8864,9752400.0
2009-02-05 11:40:00,3.43,3.43,3.42,3.43,4776800.0,2.8864,2.8864,2.878,2.8864,4776800.0
2009-02-05 11:45:00,3.43,3.43,3.42,3.42,7660800.0,2.8864,2.8864,2.878,2.878,7660800.0
2009-02-05 11:50:00,3.42,3.43,3.42,3.43,6857200.0,2.878,2.8864,2.878,2.8864,6857200.0
2009-02-05 11:55:00,3.43,3.44,3.43,3.44,10119200.0,2.8864,2.8948,2.8864,2.8948,10119200.0
2009-02-05 12:00:00,3.44,3.45,3.44,3.44,10516800.0,2.8948,2.9032,2.8948,2.8948,10516800.0
2009-02-05 12:05:00,3.44,3.45,3.44,3.44,7442400.0,2.8948,2.9032,2.8948,2.8948,7442400.0
2009-02-05 12:10:00,3.44,3.45,3.44,3.44,9284800.0,2.8948,2.9032,2.8948,2.8948,9284800.0
2009-02-05 12:15:00,3.44,3.44,3.43,3.43,8360800.0,2.8948,2.8948,2.8864,2.8864,8360800.0
2009-02-05 12:20:00,3.44,3.44,3.43,3.44,6056400.0,2.8948,2.8948,2.8864,2.8948,6056400.0
2009-02-05 12:25:00,3.44,3.44,3.42,3.42,8820000.0,2.8948,2.8948,2.878,2.878,8820000.0
2009-02-05 12:30:00,3.42,3.43,3.42,3.42,8299200.0,2.878,2.8864,2.878,2.878,8299200.0
2009-02-05 12:35:00,3.42,3.42,3.41,3.42,7666400.0,2.878,2.878,2.8695,2.878,7666400.0
2009-02-05 12:40:00,3.42,3.42,3.42,3.42,5202400.0,2.878,2.878,2.878,2.878,5202400.0
2009-02-05 12:45:00,3.42,3.42,3.42,3.42,3889200.0,2.878,2.878,2.878,2.878,3889200.0
2009-02-05 12:50:00,3.42,3.42,3.41,3.42,7770000.0,2.878,2.878,2.8695,2.878,7770000.0
2009-02-05 12:55:00,3.42,3.42,3.41,3.42,5485200.0,2.878,2.878,2.8695,2.878,5485200.0
2009-02-05 13:00:00,3.42,3.43,3.42,3.43,8346800.0,2.878,2.8864,2.878,2.8864,8346800.0
2009-02-05 13:05:00,3.43,3.44,3.43,3.44,4432400.0,2.8864,2.8948,2.8864,2.8948,4432400.0
2009-02-05 13:10:00,3.44,3.45,3.43,3.44,10460800.0,2.8948,2.9032,2.8864,2.8948,10460800.0
2009-02-05 13:15:00,3.44,3.45,3.44,3.45,6983200.0,2.8948,2.9032,2.8948,2.9032,6983200.0
2009-02-05 13:20:00,3.45,3.45,3.44,3.44,6560400.0,2.9032,2.9032,2.8948,2.8948,6560400.0
2009-02-05 13:25:00,3.44,3.44,3.43,3.44,8122800.0,2.8948,2.8948,2.8864,2.8948,8122800.0
2009-02-05 13:30:00,3.44,3.44,3.43,3.44,4830000.0,2.8948,2.8948,2.8864,2.8948,4830000.0
2009-02-05 13:35:00,3.44,3.45,3.44,3.45,8290800.0,2.8948,2.9032,2.8948,2.9032,8290800.0
2009-02-05 13:40:00,3.45,3.45,3.44,3.45,6994400.0,2.9032,2.9032,2.8948,2.9032,6994400.0
2009-02-05 13:45:00,3.45,3.45,3.44,3.44,6084400.0,2.9032,2.9032,2.8948,2.8948,6084400.0
2009-02-05 13:50:00,3.44,3.44,3.44,3.44,4037600.0,2.8948,2.8948,2.8948,2.8948,4037600.0
2009-02-05 13:55:00,3.44,3.44,3.43,3.44,4071200.0,2.8948,2.8948,2.8864,2.8948,4071200.0
2009-02-05 14:00:00,3.44,3.45,3.44,3.45,6076000.0,2.8948,2.9032,2.8948,2.9032,6076000.0
2009-02-05 14:05:00,3.45,3.45,3.44,3.45,7428400.0,2.9032,2.9032,2.8948,2.9032,7428400.0
2009-02-05 14:10:00,3.45,3.45,3.44,3.44,3502800.0,2.9032,2.9032,2.8948,2.8948,3502800.0
2009-02-05 14:15:00,3.44,3.45,3.44,3.45,5140800.0,2.8948,2.9032,2.8948,2.9032,5140800.0
2009-02-05 14:20:00,3.45,3.45,3.44,3.45,7526400.0,2.9032,2.9032,2.8948,2.9032,7526400.0
2009-02-05 14:25:00,3.45,3.46,3.45,3.46,8988000.0,2.9032,2.9116,2.9032,2.9116,8988000.0
2009-02-05 14:30:00,3.46,3.46,3.45,3.45,7971600.0,2.9116,2.9116,2.9032,2.9032,7971600.0
2009-02-05 14:35:00,3.45,3.46,3.45,3.46,7131600.0,2.9032,2.9116,2.9032,2.9116,7131600.0
2009-02-05 14:40:00,3.46,3.47,3.46,3.47,14714000.0,2.9116,2.92,2.9116,2.92,14714000.0
2009-02-05 14:45:00,3.47,3.47,3.46,3.46,8335600.0,2.92,2.92,2.9116,2.9116,8335600.0
2009-02-05 14:50:00,3.46,3.47,3.45,3.46,9662800.0,2.9116,2.92,2.9032,2.9116,9662800.0
2009-02-05 14:55:00,3.46,3.46,3.45,3.45,7907200.0,2.9116,2.9116,2.9032,2.9032,7907200.0
2009-02-05 15:00:00,3.45,3.45,3.43,3.43,12910800.0,2.9032,2.9032,2.8864,2.8864,12910800.0
2009-02-05 15:05:00,3.43,3.44,3.43,3.43,13591200.0,2.8864,2.8948,2.8864,2.8864,13591200.0
2009-02-05 15:10:00,3.43,3.44,3.43,3.44,9436000.0,2.8864,2.8948,2.8864,2.8948,9436000.0
2009-02-05 15:15:00,3.44,3.45,3.43,3.44,9100000.0,2.8948,2.9032,2.8864,2.8948,9100000.0
2009-02-05 15:20:00,3.44,3.45,3.44,3.45,7691600.0,2.8948,2.9032,2.8948,2.9032,7691600.0
2009-02-05 15:25:00,3.44,3.45,3.44,3.45,9626400.0,2.8948,2.9032,2.8948,2.9032,9626400.0
2009-02-05 15:30:00,3.45,3.45,3.44,3.45,8153600.0,2.9032,2.9032,2.8948,2.9032,8153600.0
2009-02-05 15:35:00,3.45,3.45,3.44,3.45,10698800.0,2.9032,2.9032,2.8948,2.9032,10698800.0
2009-02-05 15:40:00,3.45,3.46,3.45,3.45,9763600.0,2.9032,2.9116,2.9032,2.9032,9763600.0
2009-02-05 15:45:00,3.45,3.45,3.44,3.44,13840400.0,2.9032,2.9032,2.8948,2.8948,13840400.0
2009-02-05 15:50:00,3.44,3.45,3.44,3.44,16654400.0,2.8948,2.9032,2.8948,2.8948,16654400.0
2009-02-05 15:55:00,3.44,3.45,3.43,3.44,17390800.0,2.8948,2.9032,2.8864,2.8948,17390800.0
2009-02-06 09:30:00,3.47,3.49,3.46,3.49,16256800.0,2.92,2.9369,2.9116,2.9369,16256800.0
2009-02-06 09:35:00,3.49,3.51,3.48,3.51,21047600.0,2.9369,2.9537,2.9284,2.9537,21047600.0
2009-02-06 09:40:00,3.51,3.51,3.49,3.49,13328000.0,2.9537,2.9537,2.9369,2.9369,13328000.0
2009-02-06 09:45:00,3.49,3.51,3.49,3.49,10824800.0,2.9369,2.9537,2.9369,2.9369,10824800.0
2009-02-06 09:50:00,3.49,3.5,3.49,3.5,7806400.0,2.9369,2.9453,2.9369,2.9453,7806400.0
2009-02-06 09:55:00,3.5,3.51,3.5,3.5,9410800.0,2.9453,2.9537,2.9453,2.9453,9410800.0
2009-02-06 10:00:00,3.5,3.51,3.5,3.51,9903600.0,2.9453,2.9537,2.9453,2.9537,9903600.0
2009-02-06 10:05:00,3.51,3.51,3.49,3.5,10284400.0,2.9537,2.9537,2.9369,2.9453,10284400.0
2009-02-06 10:10:00,3.5,3.51,3.5,3.51,7215600.0,2.9453,2.9537,2.9453,2.9537,7215600.0
2009-02-06 10:15:00,3.51,3.51,3.5,3.5,7896000.0,2.9537,2.9537,2.9453,2.9453,7896000.0
2009-02-06 10:20:00,3.5,3.5,3.49,3.49,7173600.0,2.9453,2.9453,2.9369,2.9369,7173600.0
2009-02-06 10:25:00,3.49,3.5,3.49,3.49,6720000.0,2.9369,2.9453,2.9369,2.9369,6720000.0
2009-02-06 10:30:00,3.49,3.5,3.49,3.5,6008800.0,2.9369,2.9453,2.9369,2.9453,6008800.0
2009-02-06 10:35:00,3.5,3.51,3.5,3.51,9060800.0,2.9453,2.9537,2.9453,2.9537,9060800.0
2009-02-06 10:40:00,3.51,3.51,3.49,3.51,8892800.0,2.9537,2.9537,2.9369,2.9537,8892800.0
2009-02-06 10:45:00,3.51,3.53,3.51,3.53,11625600.0,2.9537,2.9705,2.9537,2.9705,11625600.0
2009-02-06 10:50:00,3.53,3.54,3.53,3.53,17469200.0,2.9705,2.9789,2.9705,2.9705,17469200.0
2009-02-06 10:55:00,3.53,3.54,3.52,3.53,8442000.0,2.9705,2.9789,2.9621,2.9705,8442000.0
2009-02-06 11:00:00,3.53,3.53,3.53,3.53,6557600.0,2.9705,2.9705,2.9705,2.9705,6557600.0
2009-02-06 11:05:00,3.53,3.54,3.53,3.54,13305600.0,2.9705,2.9789,2.9705,2.9789,13305600.0
2009-02-06 11:10:00,3.54,3.55,3.54,3.55,12415200.0,2.9789,2.9873,2.9789,2.9873,12415200.0
2009-02-06 11:15:00,3.55,3.55,3.54,3.54,10586800.0,2.9873,2.9873,2.9789,2.9789,10586800.0
2009-02-06 11:20:00,3.54,3.54,3.53,3.54,7862400.0,2.9789,2.9789,2.9705,2.9789,7862400.0
2009-02-06 11:25:00,3.54,3.54,3.53,3.54,4762800.0,2.9789,2.9789,2.9705,2.9789,4762800.0
2009-02-06 11:30:00,3.54,3.54,3.53,3.53,4219600.0,2.9789,2.9789,2.9705,2.9705,4219600.0
2009-02-06 11:35:00,3.53,3.53,3.53,3.53,4541600.0,2.9705,2.9705,2.9705,2.9705,4541600.0
2009-02-06 11:40:00,3.53,3.54,3.53,3.54,7638400.0,2.9705,2.9789,2.9705,2.9789,7638400.0
2009-02-06 11:45:00,3.54,3.55,3.54,3.54,6048000.0,2.9789,2.9873,2.9789,2.9789,6048000.0
2009-02-06 11:50:00,3.54,3.54,3.53,3.54,3469200.0,2.9789,2.9789,2.9705,2.9789,3469200.0
2009-02-06 11:55:00,3.54,3.54,3.54,3.54,4496800.0,2.9789,2.9789,2.9789,2.9789,4496800.0
2009-02-06 12:00:00,3.54,3.54,3.53,3.53,5392800.0,2.9789,2.9789,2.9705,2.9705,5392800.0
2009-02-06 12:05:00,3.53,3.53,3.53,3.53,2920400.0,2.9705,2.9705,2.9705,2.9705,2920400.0
2009-02-06 12:10:00,3.53,3.54,3.53,3.53,4547200.0,2.9705,2.9789,2.9705,2.9705,4547200.0
2009-02-06 12:15:00,3.53,3.53,3.53,3.53,4620000.0,2.9705,2.9705,2.9705,2.9705,4620000.0
2009-02-06 12:20:00,3.53,3.54,3.53,3.54,3866800.0,2.9705,2.9789,2.9705,2.9789,3866800.0
2009-02-06 12:25:00,3.54,3.54,3.53,3.53,3564400.0,2.9789,2.9789,2.9705,2.9705,3564400.0
2009-02-06 12:30:00,3.53,3.54,3.53,3.53,3693200.0,2.9705,2.9789,2.9705,2.9705,3693200.0
2009-02-06 12:35:00,3.53,3.54,3.53,3.54,4933600.0,2.9705,2.9789,2.9705,2.9789,4933600.0
2009-02-06 12:40:00,3.54,3.54,3.54,3.54,5591600.0,2.9789,2.9789,2.9789,2.9789,5591600.0
2009-02-06 12:45:00,3.54,3.54,3.54,3.54,4289600.0,2.9789,2.9789,2.9789,2.9789,4289600.0
2009-02-06 12:50:00,3.54,3.54,3.53,3.53,3948000.0,2.9789,2.9789,2.9705,2.9705,3948000.0
2009-02-06 12:55:00,3.53,3.54,3.53,3.53,3794000.0,2.9705,2.9789,2.9705,2.9705,3794000.0
2009-02-06 13:00:00,3.53,3.54,3.53,3.53,3547600.0,2.9705,2.9789,2.9705,2.9705,3547600.0
2009-02-06 13:05:00,3.53,3.55,3.53,3.55,8845200.0,2.9705,2.9873,2.9705,2.9873,8845200.0
2009-02-06 13:10:00,3.55,3.55,3.55,3.55,6678000.0,2.9873,2.9873,2.9873,2.9873,6678000.0
2009-02-06 13:15:00,3.55,3.56,3.55,3.56,10077200.0,2.9873,2.9958,2.9873,2.9958,10077200.0
2009-02-06 13:20:00,3.56,3.56,3.55,3.55,5650400.0,2.9958,2.9958,2.9873,2.9873,5650400.0
2009-02-06 13:25:00,3.55,3.56,3.55,3.55,5093200.0,2.9873,2.9958,2.9873,2.9873,5093200.0
2009-02-06 13:30:00,3.55,3.56,3.55,3.55,7338800.0,2.9873,2.9958,2.9873,2.9873,7338800.0
2009-02-06 13:35:00,3.55,3.56,3.55,3.56,10281600.0,2.9873,2.9958,2.9873,2.9958,10281600.0
2009-02-06 13:40:00,3.56,3.56,3.55,3.56,4860800.0,2.9958,2.9958,2.9873,2.9958,4860800.0
2009-02-06 13:45:00,3.56,3.56,3.56,3.56,8220800.0,2.9958,2.9958,2.9958,2.9958,8220800.0
2009-02-06 13:50:00,3.56,3.57,3.56,3.57,8607200.0,2.9958,3.0042,2.9958,3.0042,8607200.0
2009-02-06 13:55:00,3.57,3.57,3.56,3.57,5524400.0,3.0042,3.0042,2.9958,3.0042,5524400.0
2009-02-06 14:00:00,3.57,3.57,3.55,3.56,10421600.0,3.0042,3.0042,2.9873,2.9958,10421600.0
2009-02-06 14:05:00,3.56,3.56,3.55,3.56,6706000.0,2.9958,2.9958,2.9873,2.9958,6706000.0
2009-02-06 14:10:00,3.56,3.57,3.56,3.57,9049600.0,2.9958,3.0042,2.9958,3.0042,9049600.0
2009-02-06 14:15:00,3.57,3.57,3.56,3.56,7193200.0,3.0042,3.0042,2.9958,2.9958,7193200.0
2009-02-06 14:20:00,3.56,3.57,3.56,3.57,5924800.0,2.9958,3.0042,2.9958,3.0042,5924800.0
2009-02-06 14:25:00,3.57,3.57,3.56,3.56,4060000.0,3.0042,3.0042,2.9958,2.9958,4060000.0
2009-02-06 14:30:00,3.56,3.57,3.56,3.57,6596800.0,2.9958,3.0042,2.9958,3.0042,6596800.0
2009-02-06 14:35:00,3.57,3.57,3.57,3.57,11578000.0,3.0042,3.0042,3.0042,3.0042,11578000.0
2009-02-06 14:40:00,3.57,3.57,3.55,3.56,12930400.0,3.0042,3.0042,2.9873,2.9958,12930400.0
2009-02-06 14:45:00,3.56,3.56,3.55,3.56,6358800.0,2.9958,2.9958,2.9873,2.9958,6358800.0
2009-02-06 14:50:00,3.56,3.56,3.54,3.55,8786400.0,2.9958,2.9958,2.9789,2.9873,8786400.0
2009-02-06 14:55:00,3.55,3.56,3.55,3.55,6092800.0,2.9873,2.9958,2.9873,2.9873,6092800.0
2009-02-06 15:00:00,3.55,3.56,3.55,3.55,11454800.0,2.9873,2.9958,2.9873,2.9873,11454800.0
2009-02-06 15:05:00,3.55,3.55,3.54,3.54,11874800.0,2.9873,2.9873,2.9789,2.9789,11874800.0
2009-02-06 15:10:00,3.54,3.55,3.54,3.55,11863600.0,2.9789,2.9873,2.9789,2.9873,11863600.0
2009-02-06 15:15:00,3.55,3.56,3.55,3.55,5653200.0,2.9873,2.9958,2.9873,2.9873,5653200.0
2009-02-06 15:20:00,3.55,3.56,3.55,3.56,6498800.0,2.9873,2.9958,2.9873,2.9958,6498800.0
2009-02-06 15:25:00,3.56,3.56,3.55,3.56,6224400.0,2.9958,2.9958,2.9873,2.9958,6224400.0
2009-02-06 15:30:00,3.56,3.56,3.55,3.56,5941600.0,2.9958,2.9958,2.9873,2.9958,5941600.0
2009-02-06 15:35:00,3.56,3.57,3.56,3.56,8467200.0,2.9958,3.0042,2.9958,2.9958,8467200.0
2009-02-06 15:40:00,3.56,3.57,3.56,3.56,8100400.0,2.9958,3.0042,2.9958,2.9958,8100400.0
2009-02-06 15:45:00,3.56,3.57,3.56,3.56,11622800.0,2.9958,3.0042,2.9958,2.9958,11622800.0
2009-02-06 15:50:00,3.56,3.56,3.56,3.56,17220000.0,2.9958,2.9958,2.9958,2.9958,17220000.0
2009-02-06 15:55:00,3.56,3.57,3.56,3.57,23685200.0,2.9958,3.0042,2.9958,3.0042,23685200.0
2009-02-09 09:30:00,3.57,3.57,3.55,3.56,17743600.0,3.0042,3.0042,2.9873,2.9958,17743600.0
2009-02-09 09:35:00,3.56,3.57,3.56,3.57,13871200.0,2.9958,3.0042,2.9958,3.0042,13871200.0
2009-02-09 09:40:00,3.57,3.59,3.57,3.59,28453600.0,3.0042,3.021,3.0042,3.021,28453600.0
2009-02-09 09:45:00,3.59,3.61,3.58,3.6,18216800.0,3.021,3.0378,3.0126,3.0294,18216800.0
2009-02-09 09:50:00,3.6,3.63,3.6,3.63,21677600.0,3.0294,3.0547,3.0294,3.0547,21677600.0
2009-02-09 09:55:00,3.63,3.64,3.62,3.63,17264800.0,3.0547,3.0631,3.0463,3.0547,17264800.0
2009-02-09 10:00:00,3.63,3.63,3.6,3.6,17404800.0,3.0547,3.0547,3.0294,3.0294,17404800.0
2009-02-09 10:05:00,3.6,3.62,3.6,3.61,15055600.0,3.0294,3.0463,3.0294,3.0378,15055600.0
2009-02-09 10:10:00,3.62,3.64,3.61,3.63,14260400.0,3.0463,3.0631,3.0378,3.0547,14260400.0
2009-02-09 10:15:00,3.63,3.64,3.63,3.64,12524400.0,3.0547,3.0631,3.0547,3.0631,12524400.0
2009-02-09 10:20:00,3.64,3.66,3.64,3.65,23766400.0,3.0631,3.0799,3.0631,3.0715,23766400.0
2009-02-09 10:25:00,3.65,3.65,3.64,3.64,9881200.0,3.0715,3.0715,3.0631,3.0631,9881200.0
2009-02-09 10:30:00,3.64,3.64,3.63,3.64,8097600.0,3.0631,3.0631,3.0547,3.0631,8097600.0
2009-02-09 10:35:00,3.64,3.65,3.64,3.65,11088000.0,3.0631,3.0715,3.0631,3.0715,11088000.0
2009-02-09 10:40:00,3.65,3.65,3.65,3.65,11874800.0,3.0715,3.0715,3.0715,3.0715,11874800.0
2009-02-09 10:45:00,3.65,3.67,3.64,3.67,18303600.0,3.0715,3.0883,3.0631,3.0883,18303600.0
2009-02-09 10:50:00,3.67,3.67,3.65,3.66,11793600.0,3.0883,3.0883,3.0715,3.0799,11793600.0
2009-02-09 10:55:00,3.66,3.67,3.66,3.67,9304400.0,3.0799,3.0883,3.0799,3.0883,9304400.0
2009-02-09 11:00:00,3.67,3.67,3.66,3.66,9189600.0,3.0883,3.0883,3.0799,3.0799,9189600.0
2009-02-09 11:05:00,3.66,3.66,3.65,3.65,10715600.0,3.0799,3.0799,3.0715,3.0715,10715600.0
2009-02-09 11:10:00,3.65,3.66,3.65,3.65,5401200.0,3.0715,3.0799,3.0715,3.0715,5401200.0
2009-02-09 11:15:00,3.65,3.66,3.65,3.65,5955600.0,3.0715,3.0799,3.0715,3.0715,5955600.0
2009-02-09 11:20:00,3.65,3.66,3.65,3.66,7826000.0,3.0715,3.0799,3.0715,3.0799,7826000.0
2009-02-09 11:25:00,3.66,3.67,3.66,3.66,7050400.0,3.0799,3.0883,3.0799,3.0799,7050400.0
2009-02-09 11:30:00,3.66,3.66,3.66,3.66,5009200.0,3.0799,3.0799,3.0799,3.0799,5009200.0
2009-02-09 11:35:00,3.66,3.67,3.66,3.66,6916000.0,3.0799,3.0883,3.0799,3.0799,6916000.0
2009-02-09 11:40:00,3.67,3.67,3.65,3.65,6442800.0,3.0883,3.0883,3.0715,3.0715,6442800.0
2009-02-09 11:45:00,3.65,3.66,3.65,3.66,7134400.0,3.0715,3.0799,3.0715,3.0799,7134400.0
2009-02-09 11:50:00,3.66,3.67,3.66,3.66,5642000.0,3.0799,3.0883,3.0799,3.0799,5642000.0
2009-02-09 11:55:00,3.66,3.67,3.66,3.67,4219600.0,3.0799,3.0883,3.0799,3.0883,4219600.0
2009-02-09 12:00:00,3.67,3.67,3.65,3.66,4589200.0,3.0883,3.0883,3.0715,3.0799,4589200.0
2009-02-09 12:05:00,3.66,3.66,3.66,3.66,4390400.0,3.0799,3.0799,3.0799,3.0799,4390400.0
2009-02-09 12:10:00,3.66,3.66,3.66,3.66,3463600.0,3.0799,3.0799,3.0799,3.0799,3463600.0
2009-02-09 12:15:00,3.66,3.67,3.66,3.67,4477200.0,3.0799,3.0883,3.0799,3.0883,4477200.0
2009-02-09 12:20:00,3.67,3.67,3.67,3.67,5068000.0,3.0883,3.0883,3.0883,3.0883,5068000.0
2009-02-09 12:25:00,3.67,3.68,3.67,3.68,8590400.0,3.0883,3.0967,3.0883,3.0967,8590400.0
2009-02-09 12:30:00,3.68,3.68,3.67,3.67,5272400.0,3.0967,3.0967,3.0883,3.0883,5272400.0
2009-02-09 12:35:00,3.67,3.67,3.67,3.67,5068000.0,3.0883,3.0883,3.0883,3.0883,5068000.0
2009-02-09 12:40:00,3.67,3.67,3.66,3.66,3715600.0,3.0883,3.0883,3.0799,3.0799,3715600.0
2009-02-09 12:45:00,3.66,3.67,3.66,3.67,3155600.0,3.0799,3.0883,3.0799,3.0883,3155600.0
2009-02-09 12:50:00,3.67,3.68,3.67,3.68,8503600.0,3.0883,3.0967,3.0883,3.0967,8503600.0
2009-02-09 12:55:00,3.68,3.68,3.67,3.67,5434800.0,3.0967,3.0967,3.0883,3.0883,5434800.0
2009-02-09 13:00:00,3.67,3.68,3.67,3.67,6232800.0,3.0883,3.0967,3.0883,3.0883,6232800.0
2009-02-09 13:05:00,3.67,3.68,3.67,3.67,3721200.0,3.0883,3.0967,3.0883,3.0883,3721200.0
2009-02-09 13:10:00,3.67,3.67,3.67,3.67,3760400.0,3.0883,3.0883,3.0883,3.0883,3760400.0
2009-02-09 13:15:00,3.67,3.68,3.66,3.67,4242000.0,3.0883,3.0967,3.0799,3.0883,4242000.0
2009-02-09 13:20:00,3.67,3.67,3.66,3.67,4090800.0,3.0883,3.0883,3.0799,3.0883,4090800.0
2009-02-09 13:25:00,3.67,3.67,3.66,3.66,2965200.0,3.0883,3.0883,3.0799,3.0799,2965200.0
2009-02-09 13:30:00,3.66,3.66,3.65,3.65,9455600.0,3.0799,3.0799,3.0715,3.0715,9455600.0
2009-02-09 13:35:00,3.65,3.65,3.64,3.65,9906400.0,3.0715,3.0715,3.0631,3.0715,9906400.0
2009-02-09 13:40:00,3.65,3.66,3.65,3.65,7383600.0,3.0715,3.0799,3.0715,3.0715,7383600.0
2009-02-09 13:45:00,3.65,3.66,3.65,3.66,5168800.0,3.0715,3.0799,3.0715,3.0799,5168800.0
2009-02-09 13:50:00,3.66,3.66,3.66,3.66,4732000.0,3.0799,3.0799,3.0799,3.0799,4732000.0
2009-02-09 13:55:00,3.66,3.68,3.65,3.68,9990400.0,3.0799,3.0967,3.0715,3.0967,9990400.0
2009-02-09 14:00:00,3.67,3.68,3.67,3.67,6031200.0,3.0883,3.0967,3.0883,3.0883,6031200.0
2009-02-09 14:05:00,3.67,3.67,3.67,3.67,5818400.0,3.0883,3.0883,3.0883,3.0883,5818400.0
2009-02-09 14:10:00,3.67,3.67,3.66,3.66,8682800.0,3.0883,3.0883,3.0799,3.0799,8682800.0
2009-02-09 14:15:00,3.66,3.66,3.66,3.66,5216400.0,3.0799,3.0799,3.0799,3.0799,5216400.0
2009-02-09 14:20:00,3.66,3.67,3.65,3.65,7789600.0,3.0799,3.0883,3.0715,3.0715,7789600.0
2009-02-09 14:25:00,3.65,3.65,3.64,3.65,11715200.0,3.0715,3.0715,3.0631,3.0715,11715200.0
2009-02-09 14:30:00,3.65,3.65,3.64,3.65,5832400.0,3.0715,3.0715,3.0631,3.0715,5832400.0
2009-02-09 14:35:00,3.65,3.66,3.65,3.65,6171200.0,3.0715,3.0799,3.0715,3.0715,6171200.0
2009-02-09 14:40:00,3.66,3.66,3.64,3.64,4706800.0,3.0799,3.0799,3.0631,3.0631,4706800.0
2009-02-09 14:45:00,3.64,3.65,3.64,3.65,6227200.0,3.0631,3.0715,3.0631,3.0715,6227200.0
2009-02-09 14:50:00,3.65,3.65,3.65,3.65,4163600.0,3.0715,3.0715,3.0715,3.0715,4163600.0
2009-02-09 14:55:00,3.65,3.66,3.65,3.65,4452000.0,3.0715,3.0799,3.0715,3.0715,4452000.0
2009-02-09 15:00:00,3.65,3.66,3.65,3.65,5880000.0,3.0715,3.0799,3.0715,3.0715,5880000.0
2009-02-09 15:05:00,3.65,3.65,3.65,3.65,5051200.0,3.0715,3.0715,3.0715,3.0715,5051200.0
2009-02-09 15:10:00,3.65,3.66,3.64,3.66,8108800.0,3.0715,3.0799,3.0631,3.0799,8108800.0
2009-02-09 15:15:00,3.66,3.67,3.66,3.66,7565600.0,3.0799,3.0883,3.0799,3.0799,7565600.0
2009-02-09 15:20:00,3.66,3.67,3.66,3.67,7742000.0,3.0799,3.0883,3.0799,3.0883,7742000.0
2009-02-09 15:25:00,3.67,3.67,3.66,3.67,7991200.0,3.0883,3.0883,3.0799,3.0883,7991200.0
2009-02-09 15:30:00,3.67,3.67,3.66,3.67,7411600.0,3.0883,3.0883,3.0799,3.0883,7411600.0
2009-02-09 15:35:00,3.67,3.67,3.66,3.67,8783600.0,3.0883,3.0883,3.0799,3.0883,8783600.0
2009-02-09 15:40:00,3.66,3.67,3.66,3.67,6468000.0,3.0799,3.0883,3.0799,3.0883,6468000.0
2009-02-09 15:45:00,3.67,3.67,3.66,3.67,11317600.0,3.0883,3.0883,3.0799,3.0883,11317600.0
2009-02-09 15:50:00,3.67,3.68,3.67,3.67,11530400.0,3.0883,3.0967,3.0883,3.0883,11530400.0
2009-02-09 15:55:00,3.67,3.67,3.66,3.66,17922800.0,3.0883,3.0883,3.0799,3.0799,17922800.0
2009-02-10 09:30:00,3.61,3.64,3.6,3.62,17855600.0,3.0378,3.0631,3.0294,3.0463,17855600.0
2009-02-10 09:35:00,3.62,3.64,3.62,3.63,14406000.0,3.0463,3.0631,3.0463,3.0547,14406000.0
2009-02-10 09:40:00,3.63,3.64,3.62,3.63,11788000.0,3.0547,3.0631,3.0463,3.0547,11788000.0
2009-02-10 09:45:00,3.63,3.66,3.63,3.64,18729200.0,3.0547,3.0799,3.0547,3.0631,18729200.0
2009-02-10 09:50:00,3.64,3.66,3.64,3.65,15145200.0,3.0631,3.0799,3.0631,3.0715,15145200.0
2009-02-10 09:55:00,3.65,3.66,3.63,3.65,10917200.0,3.0715,3.0799,3.0547,3.0715,10917200.0
2009-02-10 10:00:00,3.65,3.66,3.64,3.64,8629600.0,3.0715,3.0799,3.0631,3.0631,8629600.0
2009-02-10 10:05:00,3.64,3.66,3.64,3.65,6843200.0,3.0631,3.0799,3.0631,3.0715,6843200.0
2009-02-10 10:10:00,3.65,3.66,3.63,3.63,11146800.0,3.0715,3.0799,3.0547,3.0547,11146800.0
2009-02-10 10:15:00,3.63,3.63,3.62,3.63,11522000.0,3.0547,3.0547,3.0463,3.0547,11522000.0
2009-02-10 10:20:00,3.63,3.63,3.61,3.62,14050400.0,3.0547,3.0547,3.0378,3.0463,14050400.0
2009-02-10 10:25:00,3.62,3.62,3.6,3.6,13339200.0,3.0463,3.0463,3.0294,3.0294,13339200.0
2009-02-10 10:30:00,3.6,3.61,3.6,3.61,8117200.0,3.0294,3.0378,3.0294,3.0378,8117200.0
2009-02-10 10:35:00,3.61,3.62,3.6,3.61,9024400.0,3.0378,3.0463,3.0294,3.0378,9024400.0
2009-02-10 10:40:00,3.61,3.61,3.6,3.6,9307200.0,3.0378,3.0378,3.0294,3.0294,9307200.0
2009-02-10 10:45:00,3.6,3.61,3.6,3.61,6714400.0,3.0294,3.0378,3.0294,3.0378,6714400.0
2009-02-10 10:50:00,3.61,3.62,3.61,3.61,8467200.0,3.0378,3.0463,3.0378,3.0378,8467200.0
2009-02-10 10:55:00,3.61,3.61,3.6,3.61,7613200.0,3.0378,3.0378,3.0294,3.0378,7613200.0
2009-02-10 11:00:00,3.61,3.62,3.61,3.61,14165200.0,3.0378,3.0463,3.0378,3.0378,14165200.0
2009-02-10 11:05:00,3.61,3.61,3.57,3.59,18149600.0,3.0378,3.0378,3.0042,3.021,18149600.0
2009-02-10 11:10:00,3.59,3.59,3.58,3.59,14506800.0,3.021,3.021,3.0126,3.021,14506800.0
2009-02-10 11:15:00,3.59,3.6,3.59,3.6,8257200.0,3.021,3.0294,3.021,3.0294,8257200.0
2009-02-10 11:20:00,3.6,3.61,3.59,3.6,12686800.0,3.0294,3.0378,3.021,3.0294,12686800.0
2009-02-10 11:25:00,3.6,3.6,3.59,3.59,7050400.0,3.0294,3.0294,3.021,3.021,7050400.0
2009-02-10 11:30:00,3.59,3.6,3.56,3.56,22335600.0,3.021,3.0294,2.9958,2.9958,22335600.0
2009-02-10 11:35:00,3.56,3.56,3.53,3.53,21599200.0,2.9958,2.9958,2.9705,2.9705,21599200.0
2009-02-10 11:40:00,3.53,3.55,3.53,3.55,15646400.0,2.9705,2.9873,2.9705,2.9873,15646400.0
2009-02-10 11:45:00,3.55,3.56,3.55,3.56,13227200.0,2.9873,2.9958,2.9873,2.9958,13227200.0
2009-02-10 11:50:00,3.56,3.57,3.56,3.56,5866000.0,2.9958,3.0042,2.9958,2.9958,5866000.0
2009-02-10 11:55:00,3.56,3.57,3.54,3.55,11071200.0,2.9958,3.0042,2.9789,2.9873,11071200.0
2009-02-10 12:00:00,3.55,3.56,3.54,3.56,7154000.0,2.9873,2.9958,2.9789,2.9958,7154000.0
2009-02-10 12:05:00,3.56,3.57,3.56,3.56,6890800.0,2.9958,3.0042,2.9958,2.9958,6890800.0
2009-02-10 12:10:00,3.56,3.58,3.56,3.57,7137200.0,2.9958,3.0126,2.9958,3.0042,7137200.0
2009-02-10 12:15:00,3.57,3.58,3.57,3.57,7072800.0,3.0042,3.0126,3.0042,3.0042,7072800.0
2009-02-10 12:20:00,3.57,3.57,3.56,3.56,6426000.0,3.0042,3.0042,2.9958,2.9958,6426000.0
2009-02-10 12:25:00,3.56,3.56,3.54,3.54,7288400.0,2.9958,2.9958,2.9789,2.9789,7288400.0
2009-02-10 12:30:00,3.54,3.55,3.53,3.54,9226000.0,2.9789,2.9873,2.9705,2.9789,9226000.0
2009-02-10 12:35:00,3.54,3.55,3.54,3.54,5000800.0,2.9789,2.9873,2.9789,2.9789,5000800.0
2009-02-10 12:40:00,3.55,3.55,3.54,3.54,4807600.0,2.9873,2.9873,2.9789,2.9789,4807600.0
2009-02-10 12:45:00,3.54,3.54,3.54,3.54,2394000.0,2.9789,2.9789,2.9789,2.9789,2394000.0
2009-02-10 12:50:00,3.54,3.55,3.54,3.54,4471600.0,2.9789,2.9873,2.9789,2.9789,4471600.0
2009-02-10 12:55:00,3.54,3.55,3.54,3.54,2886800.0,2.9789,2.9873,2.9789,2.9789,2886800.0
2009-02-10 13:00:00,3.54,3.54,3.53,3.53,8467200.0,2.9789,2.9789,2.9705,2.9705,8467200.0
2009-02-10 13:05:00,3.53,3.53,3.52,3.52,8934800.0,2.9705,2.9705,2.9621,2.9621,8934800.0
2009-02-10 13:10:00,3.52,3.53,3.52,3.53,8164800.0,2.9621,2.9705,2.9621,2.9705,8164800.0
2009-02-10 13:15:00,3.53,3.53,3.51,3.51,6011600.0,2.9705,2.9705,2.9537,2.9537,6011600.0
2009-02-10 13:20:00,3.51,3.51,3.49,3.5,16136400.0,2.9537,2.9537,2.9369,2.9453,16136400.0
2009-02-10 13:25:00,3.5,3.5,3.49,3.5,10150000.0,2.9453,2.9453,2.9369,2.9453,10150000.0
2009-02-10 13:30:00,3.5,3.5,3.49,3.5,8915200.0,2.9453,2.9453,2.9369,2.9453,8915200.0
2009-02-10 13:35:00,3.5,3.51,3.5,3.5,8766800.0,2.9453,2.9537,2.9453,2.9453,8766800.0
2009-02-10 13:40:00,3.5,3.51,3.5,3.5,6672400.0,2.9453,2.9537,2.9453,2.9453,6672400.0
2009-02-10 13:45:00,3.5,3.5,3.49,3.5,4936400.0,2.9453,2.9453,2.9369,2.9453,4936400.0
2009-02-10 13:50:00,3.5,3.5,3.49,3.49,5012000.0,2.9453,2.9453,2.9369,2.9369,5012000.0
2009-02-10 13:55:00,3.49,3.51,3.49,3.5,5664400.0,2.9369,2.9537,2.9369,2.9453,5664400.0
2009-02-10 14:00:00,3.5,3.51,3.5,3.51,6482000.0,2.9453,2.9537,2.9453,2.9537,6482000.0
2009-02-10 14:05:00,3.51,3.51,3.5,3.51,6535200.0,2.9537,2.9537,2.9453,2.9537,6535200.0
2009-02-10 14:10:00,3.51,3.51,3.51,3.51,4718000.0,2.9537,2.9537,2.9537,2.9537,4718000.0
2009-02-10 14:15:00,3.51,3.52,3.51,3.51,7414400.0,2.9537,2.9621,2.9537,2.9537,7414400.0
2009-02-10 14:20:00,3.51,3.51,3.5,3.5,7579600.0,2.9537,2.9537,2.9453,2.9453,7579600.0
2009-02-10 14:25:00,3.5,3.5,3.48,3.49,7207200.0,2.9453,2.9453,2.9284,2.9369,7207200.0
2009-02-10 14:30:00,3.49,3.49,3.47,3.47,17211600.0,2.9369,2.9369,2.92,2.92,17211600.0
2009-02-10 14:35:00,3.47,3.49,3.47,3.49,8962800.0,2.92,2.9369,2.92,2.9369,8962800.0
2009-02-10 14:40:00,3.49,3.5,3.48,3.49,10774400.0,2.9369,2.9453,2.9284,2.9369,10774400.0
2009-02-10 14:45:00,3.5,3.5,3.49,3.49,9091600.0,2.9453,2.9453,2.9369,2.9369,9091600.0
2009-02-10 14:50:00,3.49,3.49,3.48,3.48,6613600.0,2.9369,2.9369,2.9284,2.9284,6613600.0
2009-02-10 14:55:00,3.48,3.49,3.48,3.49,9170000.0,2.9284,2.9369,2.9284,2.9369,9170000.0
2009-02-10 15:00:00,3.49,3.5,3.49,3.5,8503600.0,2.9369,2.9453,2.9369,2.9453,8503600.0
2009-02-10 15:05:00,3.5,3.51,3.49,3.5,7518000.0,2.9453,2.9537,2.9369,2.9453,7518000.0
2009-02-10 15:10:00,3.5,3.5,3.48,3.48,8867600.0,2.9453,2.9453,2.9284,2.9284,8867600.0
2009-02-10 15:15:00,3.48,3.49,3.48,3.48,10057600.0,2.9284,2.9369,2.9284,2.9284,10057600.0
2009-02-10 15:20:00,3.48,3.48,3.47,3.48,8360800.0,2.9284,2.9284,2.92,2.9284,8360800.0
2009-02-10 15:25:00,3.48,3.49,3.48,3.49,8089200.0,2.9284,2.9369,2.9284,2.9369,8089200.0
2009-02-10 15:30:00,3.49,3.5,3.48,3.5,13143200.0,2.9369,2.9453,2.9284,2.9453,13143200.0
2009-02-10 15:35:00,3.5,3.5,3.47,3.48,14103600.0,2.9453,2.9453,2.92,2.9284,14103600.0
2009-02-10 15:40:00,3.48,3.48,3.47,3.47,13263600.0,2.9284,2.9284,2.92,2.92,13263600.0
2009-02-10 15:45:00,3.47,3.5,3.47,3.49,16156000.0,2.92,2.9453,2.92,2.9369,16156000.0
2009-02-10 15:50:00,3.49,3.51,3.48,3.5,19868800.0,2.9369,2.9537,2.9284,2.9453,19868800.0
2009-02-10 15:55:00,3.5,3.51,3.49,3.5,23158800.0,2.9453,2.9537,2.9369,2.9453,23158800.0
2009-02-11 09:30:00,3.44,3.48,3.44,3.46,23867200.0,2.8948,2.9284,2.8948,2.9116,23867200.0
2009-02-11 09:35:00,3.46,3.49,3.46,3.49,17054800.0,2.9116,2.9369,2.9116,2.9369,17054800.0
2009-02-11 09:40:00,3.49,3.49,3.47,3.47,17262000.0,2.9369,2.9369,2.92,2.92,17262000.0
2009-02-11 09:45:00,3.47,3.48,3.46,3.48,15038800.0,2.92,2.9284,2.9116,2.9284,15038800.0
2009-02-11 09:50:00,3.48,3.5,3.48,3.5,19650400.0,2.9284,2.9453,2.9284,2.9453,19650400.0
2009-02-11 09:55:00,3.5,3.51,3.49,3.49,14884800.0,2.9453,2.9537,2.9369,2.9369,14884800.0
2009-02-11 10:00:00,3.49,3.51,3.49,3.5,11622800.0,2.9369,2.9537,2.9369,2.9453,11622800.0
2009-02-11 10:05:00,3.5,3.5,3.48,3.48,13728400.0,2.9453,2.9453,2.9284,2.9284,13728400.0
2009-02-11 10:10:00,3.48,3.5,3.48,3.48,12558000.0,2.9284,2.9453,2.9284,2.9284,12558000.0
2009-02-11 10:15:00,3.48,3.48,3.47,3.47,10393600.0,2.9284,2.9284,2.92,2.92,10393600.0
2009-02-11 10:20:00,3.47,3.48,3.46,3.47,11673200.0,2.92,2.9284,2.9116,2.92,11673200.0
2009-02-11 10:25:00,3.47,3.47,3.45,3.45,14154000.0,2.92,2.92,2.9032,2.9032,14154000.0
2009-02-11 10:30:00,3.45,3.46,3.44,3.46,13739600.0,2.9032,2.9116,2.8948,2.9116,13739600.0
2009-02-11 10:35:00,3.46,3.47,3.46,3.46,9284800.0,2.9116,2.92,2.9116,2.9116,9284800.0
2009-02-11 10:40:00,3.46,3.46,3.46,3.46,5462800.0,2.9116,2.9116,2.9116,2.9116,5462800.0
2009-02-11 10:45:00,3.46,3.47,3.45,3.47,7520800.0,2.9116,2.92,2.9032,2.92,7520800.0
2009-02-11 10:50:00,3.47,3.48,3.47,3.47,6700400.0,2.92,2.9284,2.92,2.92,6700400.0
2009-02-11 10:55:00,3.47,3.48,3.47,3.47,5252800.0,2.92,2.9284,2.92,2.92,5252800.0
2009-02-11 11:00:00,3.47,3.48,3.46,3.48,7627200.0,2.92,2.9284,2.9116,2.9284,7627200.0
2009-02-11 11:05:00,3.48,3.48,3.46,3.46,6924400.0,2.9284,2.9284,2.9116,2.9116,6924400.0
2009-02-11 11:10:00,3.46,3.48,3.46,3.48,5280800.0,2.9116,2.9284,2.9116,2.9284,5280800.0
2009-02-11 11:15:00,3.48,3.49,3.48,3.49,7831600.0,2.9284,2.9369,2.9284,2.9369,7831600.0
2009-02-11 11:20:00,3.49,3.49,3.49,3.49,4300800.0,2.9369,2.9369,2.9369,2.9369,4300800.0
2009-02-11 11:25:00,3.49,3.5,3.49,3.5,5796000.0,2.9369,2.9453,2.9369,2.9453,5796000.0
2009-02-11 11:30:00,3.5,3.51,3.5,3.5,12650400.0,2.9453,2.9537,2.9453,2.9453,12650400.0
2009-02-11 11:35:00,3.5,3.5,3.5,3.5,5913600.0,2.9453,2.9453,2.9453,2.9453,5913600.0
2009-02-11 11:40:00,3.5,3.5,3.49,3.5,5549600.0,2.9453,2.9453,2.9369,2.9453,5549600.0
2009-02-11 11:45:00,3.5,3.5,3.49,3.49,5196800.0,2.9453,2.9453,2.9369,2.9369,5196800.0
2009-02-11 11:50:00,3.49,3.5,3.49,3.5,5020400.0,2.9369,2.9453,2.9369,2.9453,5020400.0
2009-02-11 11:55:00,3.5,3.5,3.49,3.49,3284400.0,2.9453,2.9453,2.9369,2.9369,3284400.0
2009-02-11 12:00:00,3.49,3.49,3.49,3.49,4093600.0,2.9369,2.9369,2.9369,2.9369,4093600.0
2009-02-11 12:05:00,3.49,3.5,3.49,3.5,2699200.0,2.9369,2.9453,2.9369,2.9453,2699200.0
2009-02-11 12:10:00,3.5,3.5,3.49,3.49,5350800.0,2.9453,2.9453,2.9369,2.9369,5350800.0
2009-02-11 12:15:00,3.49,3.49,3.48,3.48,5644800.0,2.9369,2.9369,2.9284,2.9284,5644800.0
2009-02-11 12:20:00,3.48,3.49,3.48,3.48,3060400.0,2.9284,2.9369,2.9284,2.9284,3060400.0
2009-02-11 12:25:00,3.48,3.49,3.48,3.49,4023600.0,2.9284,2.9369,2.9284,2.9369,4023600.0
2009-02-11 12:30:00,3.48,3.49,3.48,3.48,5110000.0,2.9284,2.9369,2.9284,2.9284,5110000.0
2009-02-11 12:35:00,3.48,3.5,3.48,3.5,5446000.0,2.9284,2.9453,2.9284,2.9453,5446000.0
2009-02-11 12:40:00,3.5,3.5,3.49,3.5,4620000.0,2.9453,2.9453,2.9369,2.9453,4620000.0
2009-02-11 12:45:00,3.5,3.5,3.5,3.5,4104800.0,2.9453,2.9453,2.9453,2.9453,4104800.0
2009-02-11 12:50:00,3.5,3.5,3.49,3.5,4326000.0,2.9453,2.9453,2.9369,2.9453,4326000.0
2009-02-11 12:55:00,3.5,3.5,3.48,3.49,5174400.0,2.9453,2.9453,2.9284,2.9369,5174400.0
2009-02-11 13:00:00,3.49,3.49,3.48,3.49,4270000.0,2.9369,2.9369,2.9284,2.9369,4270000.0
2009-02-11 13:05:00,3.49,3.49,3.48,3.48,6300000.0,2.9369,2.9369,2.9284,2.9284,6300000.0
2009-02-11 13:10:00,3.48,3.49,3.48,3.49,4099200.0,2.9284,2.9369,2.9284,2.9369,4099200.0
2009-02-11 13:15:00,3.49,3.49,3.48,3.48,3628800.0,2.9369,2.9369,2.9284,2.9284,3628800.0
2009-02-11 13:20:00,3.48,3.49,3.48,3.48,5401200.0,2.9284,2.9369,2.9284,2.9284,5401200.0
2009-02-11 13:25:00,3.48,3.48,3.48,3.48,2856000.0,2.9284,2.9284,2.9284,2.9284,2856000.0
2009-02-11 13:30:00,3.48,3.48,3.47,3.48,5395600.0,2.9284,2.9284,2.92,2.9284,5395600.0
2009-02-11 13:35:00,3.48,3.48,3.47,3.48,5026000.0,2.9284,2.9284,2.92,2.9284,5026000.0
2009-02-11 13:40:00,3.48,3.48,3.46,3.46,8458800.0,2.9284,2.9284,2.9116,2.9116,8458800.0
2009-02-11 13:45:00,3.46,3.46,3.44,3.45,11278400.0,2.9116,2.9116,2.8948,2.9032,11278400.0
2009-02-11 13:50:00,3.45,3.46,3.44,3.45,5513200.0,2.9032,2.9116,2.8948,2.9032,5513200.0
2009-02-11 13:55:00,3.45,3.46,3.45,3.45,4799200.0,2.9032,2.9116,2.9032,2.9032,4799200.0
2009-02-11 14:00:00,3.45,3.46,3.45,3.46,3892000.0,2.9032,2.9116,2.9032,2.9116,3892000.0
2009-02-11 14:05:00,3.46,3.46,3.45,3.45,5135200.0,2.9116,2.9116,2.9032,2.9032,5135200.0
2009-02-11 14:10:00,3.45,3.45,3.44,3.45,8562400.0,2.9032,2.9032,2.8948,2.9032,8562400.0
2009-02-11 14:15:00,3.45,3.45,3.42,3.43,14291200.0,2.9032,2.9032,2.878,2.8864,14291200.0
2009-02-11 14:20:00,3.43,3.44,3.42,3.44,9307200.0,2.8864,2.8948,2.878,2.8948,9307200.0
2009-02-11 14:25:00,3.44,3.45,3.44,3.45,9016000.0,2.8948,2.9032,2.8948,2.9032,9016000.0
2009-02-11 14:30:00,3.45,3.45,3.43,3.43,9284800.0,2.9032,2.9032,2.8864,2.8864,9284800.0
2009-02-11 14:35:00,3.43,3.44,3.43,3.43,7784000.0,2.8864,2.8948,2.8864,2.8864,7784000.0
2009-02-11 14:40:00,3.43,3.44,3.43,3.44,4659200.0,2.8864,2.8948,2.8864,2.8948,4659200.0
2009-02-11 14:45:00,3.44,3.44,3.43,3.43,5230400.0,2.8948,2.8948,2.8864,2.8864,5230400.0
2009-02-11 14:50:00,3.43,3.47,3.43,3.45,16217600.0,2.8864,2.92,2.8864,2.9032,16217600.0
2009-02-11 14:55:00,3.45,3.48,3.45,3.47,15820000.0,2.9032,2.9284,2.9032,2.92,15820000.0
2009-02-11 15:00:00,3.47,3.47,3.46,3.47,9268000.0,2.92,2.92,2.9116,2.92,9268000.0
2009-02-11 15:05:00,3.47,3.48,3.47,3.47,11390400.0,2.92,2.9284,2.92,2.92,11390400.0
2009-02-11 15:10:00,3.47,3.48,3.47,3.48,6843200.0,2.92,2.9284,2.92,2.9284,6843200.0
2009-02-11 15:15:00,3.48,3.49,3.47,3.48,10822000.0,2.9284,2.9369,2.92,2.9284,10822000.0
2009-02-11 15:20:00,3.48,3.48,3.47,3.48,5784800.0,2.9284,2.9284,2.92,2.9284,5784800.0
2009-02-11 15:25:00,3.48,3.48,3.47,3.48,8324400.0,2.9284,2.9284,2.92,2.9284,8324400.0
2009-02-11 15:30:00,3.48,3.49,3.46,3.46,7274400.0,2.9284,2.9369,2.9116,2.9116,7274400.0
2009-02-11 15:35:00,3.46,3.47,3.46,3.46,6484800.0,2.9116,2.92,2.9116,2.9116,6484800.0
2009-02-11 15:40:00,3.46,3.47,3.45,3.45,9581600.0,2.9116,2.92,2.9032,2.9032,9581600.0
2009-02-11 15:45:00,3.45,3.46,3.45,3.45,9315600.0,2.9032,2.9116,2.9032,2.9032,9315600.0
2009-02-11 15:50:00,3.45,3.46,3.45,3.45,9240000.0,2.9032,2.9116,2.9032,2.9032,9240000.0
2009-02-11 15:55:00,3.45,3.46,3.45,3.46,16209200.0,2.9032,2.9116,2.9032,2.9116,16209200.0
2009-02-12 09:30:00,3.42,3.47,3.42,3.44,19630800.0,2.878,2.92,2.878,2.8948,19630800.0
2009-02-12 09:35:00,3.44,3.47,3.44,3.47,19916400.0,2.8948,2.92,2.8948,2.92,19916400.0
2009-02-12 09:40:00,3.46,3.49,3.46,3.49,17320800.0,2.9116,2.9369,2.9116,2.9369,17320800.0
2009-02-12 09:45:00,3.49,3.5,3.48,3.48,17248000.0,2.9369,2.9453,2.9284,2.9284,17248000.0
2009-02-12 09:50:00,3.48,3.49,3.47,3.48,16478000.0,2.9284,2.9369,2.92,2.9284,16478000.0
2009-02-12 09:55:00,3.48,3.49,3.46,3.49,13773200.0,2.9284,2.9369,2.9116,2.9369,13773200.0
2009-02-12 10:00:00,3.49,3.49,3.46,3.47,17911600.0,2.9369,2.9369,2.9116,2.92,17911600.0
2009-02-12 10:05:00,3.47,3.47,3.44,3.46,14982800.0,2.92,2.92,2.8948,2.9116,14982800.0
2009-02-12 10:10:00,3.46,3.47,3.45,3.46,10312400.0,2.9116,2.92,2.9032,2.9116,10312400.0
2009-02-12 10:15:00,3.46,3.46,3.44,3.45,11723600.0,2.9116,2.9116,2.8948,2.9032,11723600.0
2009-02-12 10:20:00,3.45,3.48,3.45,3.48,13888000.0,2.9032,2.9284,2.9032,2.9284,13888000.0
2009-02-12 10:25:00,3.48,3.48,3.46,3.47,10096800.0,2.9284,2.9284,2.9116,2.92,10096800.0
2009-02-12 10:30:00,3.47,3.48,3.46,3.47,9231600.0,2.92,2.9284,2.9116,2.92,9231600.0
2009-02-12 10:35:00,3.47,3.48,3.47,3.47,5658800.0,2.92,2.9284,2.92,2.92,5658800.0
2009-02-12 10:40:00,3.47,3.48,3.46,3.48,8372000.0,2.92,2.9284,2.9116,2.9284,8372000.0
2009-02-12 10:45:00,3.48,3.5,3.48,3.5,14518000.0,2.9284,2.9453,2.9284,2.9453,14518000.0
2009-02-12 10:50:00,3.5,3.52,3.5,3.52,17105200.0,2.9453,2.9621,2.9453,2.9621,17105200.0
2009-02-12 10:55:00,3.52,3.52,3.5,3.5,12933200.0,2.9621,2.9621,2.9453,2.9453,12933200.0
2009-02-12 11:00:00,3.5,3.51,3.49,3.5,10830400.0,2.9453,2.9537,2.9369,2.9453,10830400.0
2009-02-12 11:05:00,3.5,3.51,3.5,3.51,10354400.0,2.9453,2.9537,2.9453,2.9537,10354400.0
2009-02-12 11:10:00,3.51,3.51,3.5,3.5,8134000.0,2.9537,2.9537,2.9453,2.9453,8134000.0
2009-02-12 11:15:00,3.5,3.5,3.49,3.5,9125200.0,2.9453,2.9453,2.9369,2.9453,9125200.0
2009-02-12 11:20:00,3.5,3.5,3.49,3.5,5692400.0,2.9453,2.9453,2.9369,2.9453,5692400.0
2009-02-12 11:25:00,3.5,3.51,3.5,3.51,6403600.0,2.9453,2.9537,2.9453,2.9537,6403600.0
2009-02-12 11:30:00,3.51,3.51,3.51,3.51,6067600.0,2.9537,2.9537,2.9537,2.9537,6067600.0
2009-02-12 11:35:00,3.51,3.51,3.51,3.51,6370000.0,2.9537,2.9537,2.9537,2.9537,6370000.0
2009-02-12 11:40:00,3.51,3.53,3.51,3.53,11998000.0,2.9537,2.9705,2.9537,2.9705,11998000.0
2009-02-12 11:45:00,3.53,3.53,3.52,3.53,9786000.0,2.9705,2.9705,2.9621,2.9705,9786000.0
2009-02-12 11:50:00,3.53,3.53,3.52,3.53,8218000.0,2.9705,2.9705,2.9621,2.9705,8218000.0
2009-02-12 11:55:00,3.53,3.53,3.52,3.52,5950000.0,2.9705,2.9705,2.9621,2.9621,5950000.0
2009-02-12 12:00:00,3.52,3.53,3.52,3.53,5328400.0,2.9621,2.9705,2.9621,2.9705,5328400.0
2009-02-12 12:05:00,3.53,3.53,3.52,3.52,6062000.0,2.9705,2.9705,2.9621,2.9621,6062000.0
2009-02-12 12:10:00,3.52,3.52,3.51,3.52,5205200.0,2.9621,2.9621,2.9537,2.9621,5205200.0
2009-02-12 12:15:00,3.52,3.53,3.52,3.52,3939600.0,2.9621,2.9705,2.9621,2.9621,3939600.0
2009-02-12 12:20:00,3.52,3.54,3.52,3.54,6378400.0,2.9621,2.9789,2.9621,2.9789,6378400.0
2009-02-12 12:25:00,3.54,3.55,3.54,3.54,10836000.0,2.9789,2.9873,2.9789,2.9789,10836000.0
2009-02-12 12:30:00,3.54,3.55,3.54,3.54,3547600.0,2.9789,2.9873,2.9789,2.9789,3547600.0
2009-02-12 12:35:00,3.54,3.55,3.54,3.54,4536000.0,2.9789,2.9873,2.9789,2.9789,4536000.0
2009-02-12 12:40:00,3.54,3.54,3.54,3.54,3116400.0,2.9789,2.9789,2.9789,2.9789,3116400.0
2009-02-12 12:45:00,3.54,3.54,3.53,3.53,5826800.0,2.9789,2.9789,2.9705,2.9705,5826800.0
2009-02-12 12:50:00,3.53,3.53,3.53,3.53,6171200.0,2.9705,2.9705,2.9705,2.9705,6171200.0
2009-02-12 12:55:00,3.53,3.54,3.53,3.53,4564000.0,2.9705,2.9789,2.9705,2.9705,4564000.0
2009-02-12 13:00:00,3.53,3.53,3.52,3.52,6938400.0,2.9705,2.9705,2.9621,2.9621,6938400.0
2009-02-12 13:05:00,3.52,3.52,3.51,3.52,8509200.0,2.9621,2.9621,2.9537,2.9621,8509200.0
2009-02-12 13:10:00,3.52,3.53,3.51,3.51,5936000.0,2.9621,2.9705,2.9537,2.9537,5936000.0
2009-02-12 13:15:00,3.51,3.52,3.5,3.5,10978800.0,2.9537,2.9621,2.9453,2.9453,10978800.0
2009-02-12 13:20:00,3.5,3.5,3.48,3.49,13148800.0,2.9453,2.9453,2.9284,2.9369,13148800.0
2009-02-12 13:25:00,3.49,3.5,3.49,3.49,8534400.0,2.9369,2.9453,2.9369,2.9369,8534400.0
2009-02-12 13:30:00,3.49,3.5,3.49,3.5,6020000.0,2.9369,2.9453,2.9369,2.9453,6020000.0
2009-02-12 13:35:00,3.5,3.5,3.48,3.48,6834800.0,2.9453,2.9453,2.9284,2.9284,6834800.0
2009-02-12 13:40:00,3.48,3.49,3.48,3.49,6619200.0,2.9284,2.9369,2.9284,2.9369,6619200.0
2009-02-12 13:45:00,3.49,3.5,3.48,3.49,5233200.0,2.9369,2.9453,2.9284,2.9369,5233200.0
2009-02-12 13:50:00,3.49,3.51,3.49,3.51,7596400.0,2.9369,2.9537,2.9369,2.9537,7596400.0
2009-02-12 13:55:00,3.51,3.51,3.5,3.51,4642400.0,2.9537,2.9537,2.9453,2.9537,4642400.0
2009-02-12 14:00:00,3.51,3.51,3.49,3.49,8789200.0,2.9537,2.9537,2.9369,2.9369,8789200.0
2009-02-12 14:05:00,3.49,3.51,3.49,3.49,7476000.0,2.9369,2.9537,2.9369,2.9369,7476000.0
2009-02-12 14:10:00,3.5,3.5,3.49,3.49,4085200.0,2.9453,2.9453,2.9369,2.9369,4085200.0
2009-02-12 14:15:00,3.49,3.51,3.49,3.5,7548800.0,2.9369,2.9537,2.9369,2.9453,7548800.0
2009-02-12 14:20:00,3.5,3.51,3.49,3.5,6860000.0,2.9453,2.9537,2.9369,2.9453,6860000.0
2009-02-12 14:25:00,3.5,3.5,3.49,3.49,6193600.0,2.9453,2.9453,2.9369,2.9369,6193600.0
2009-02-12 14:30:00,3.49,3.5,3.48,3.48,7450800.0,2.9369,2.9453,2.9284,2.9284,7450800.0
2009-02-12 14:35:00,3.48,3.48,3.47,3.47,10158400.0,2.9284,2.9284,2.92,2.92,10158400.0
2009-02-12 14:40:00,3.47,3.47,3.46,3.47,9136400.0,2.92,2.92,2.9116,2.92,9136400.0
2009-02-12 14:45:00,3.47,3.47,3.45,3.46,11166400.0,2.92,2.92,2.9032,2.9116,11166400.0
2009-02-12 14:50:00,3.46,3.46,3.45,3.45,9478000.0,2.9116,2.9116,2.9032,2.9032,9478000.0
2009-02-12 14:55:00,3.45,3.47,3.45,3.47,7655200.0,2.9032,2.92,2.9032,2.92,7655200.0
2009-02-12 15:00:00,3.47,3.47,3.45,3.46,10418800.0,2.92,2.92,2.9032,2.9116,10418800.0
2009-02-12 15:05:00,3.46,3.47,3.45,3.47,10150000.0,2.9116,2.92,2.9032,2.92,10150000.0
2009-02-12 15:10:00,3.47,3.5,3.47,3.49,14722400.0,2.92,2.9453,2.92,2.9369,14722400.0
2009-02-12 15:15:00,3.49,3.5,3.48,3.5,8713600.0,2.9369,2.9453,2.9284,2.9453,8713600.0
2009-02-12 15:20:00,3.5,3.52,3.49,3.51,12471200.0,2.9453,2.9621,2.9369,2.9537,12471200.0
2009-02-12 15:25:00,3.51,3.53,3.51,3.53,15542800.0,2.9537,2.9705,2.9537,2.9705,15542800.0
2009-02-12 15:30:00,3.53,3.53,3.51,3.53,13916000.0,2.9705,2.9705,2.9537,2.9705,13916000.0
2009-02-12 15:35:00,3.53,3.54,3.52,3.52,16122400.0,2.9705,2.9789,2.9621,2.9621,16122400.0
2009-02-12 15:40:00,3.52,3.56,3.52,3.55,22626800.0,2.9621,2.9958,2.9621,2.9873,22626800.0
2009-02-12 15:45:00,3.55,3.55,3.54,3.54,15710800.0,2.9873,2.9873,2.9789,2.9789,15710800.0
2009-02-12 15:50:00,3.54,3.56,3.54,3.56,19017600.0,2.9789,2.9958,2.9789,2.9958,19017600.0
2009-02-12 15:55:00,3.56,3.56,3.54,3.55,18981200.0,2.9958,2.9958,2.9789,2.9873,18981200.0
2009-02-13 09:30:00,3.54,3.55,3.53,3.54,16489200.0,2.9789,2.9873,2.9705,2.9789,16489200.0
2009-02-13 09:35:00,3.54,3.55,3.52,3.53,13274800.0,2.9789,2.9873,2.9621,2.9705,13274800.0
2009-02-13 09:40:00,3.53,3.54,3.52,3.53,10281600.0,2.9705,2.9789,2.9621,2.9705,10281600.0
2009-02-13 09:45:00,3.53,3.53,3.51,3.51,13263600.0,2.9705,2.9705,2.9537,2.9537,13263600.0
2009-02-13 09:50:00,3.51,3.52,3.5,3.51,8570800.0,2.9537,2.9621,2.9453,2.9537,8570800.0
2009-02-13 09:55:00,3.51,3.53,3.51,3.53,9567600.0,2.9537,2.9705,2.9537,2.9705,9567600.0
2009-02-13 10:00:00,3.53,3.53,3.52,3.53,9391200.0,2.9705,2.9705,2.9621,2.9705,9391200.0
2009-02-13 10:05:00,3.53,3.54,3.53,3.53,13050800.0,2.9705,2.9789,2.9705,2.9705,13050800.0
2009-02-13 10:10:00,3.53,3.54,3.53,3.53,9371600.0,2.9705,2.9789,2.9705,2.9705,9371600.0
2009-02-13 10:15:00,3.53,3.53,3.51,3.52,11880400.0,2.9705,2.9705,2.9537,2.9621,11880400.0
2009-02-13 10:20:00,3.52,3.53,3.51,3.53,10654000.0,2.9621,2.9705,2.9537,2.9705,10654000.0
2009-02-13 10:25:00,3.53,3.54,3.53,3.54,7890400.0,2.9705,2.9789,2.9705,2.9789,7890400.0
2009-02-13 10:30:00,3.54,3.55,3.54,3.55,11286800.0,2.9789,2.9873,2.9789,2.9873,11286800.0
2009-02-13 10:35:00,3.55,3.55,3.54,3.55,11662000.0,2.9873,2.9873,2.9789,2.9873,11662000.0
2009-02-13 10:40:00,3.55,3.55,3.54,3.54,9917600.0,2.9873,2.9873,2.9789,2.9789,9917600.0
2009-02-13 10:45:00,3.54,3.55,3.54,3.54,7845600.0,2.9789,2.9873,2.9789,2.9789,7845600.0
2009-02-13 10:50:00,3.54,3.55,3.54,3.54,6076000.0,2.9789,2.9873,2.9789,2.9789,6076000.0
2009-02-13 10:55:00,3.54,3.56,3.54,3.55,8783600.0,2.9789,2.9958,2.9789,2.9873,8783600.0
2009-02-13 11:00:00,3.55,3.55,3.54,3.54,7742000.0,2.9873,2.9873,2.9789,2.9789,7742000.0
2009-02-13 11:05:00,3.54,3.55,3.54,3.55,6501600.0,2.9789,2.9873,2.9789,2.9873,6501600.0
2009-02-13 11:10:00,3.55,3.55,3.54,3.54,10259200.0,2.9873,2.9873,2.9789,2.9789,10259200.0
2009-02-13 11:15:00,3.54,3.54,3.53,3.53,9875600.0,2.9789,2.9789,2.9705,2.9705,9875600.0
2009-02-13 11:20:00,3.53,3.54,3.53,3.53,6188000.0,2.9705,2.9789,2.9705,2.9705,6188000.0
2009-02-13 11:25:00,3.53,3.54,3.53,3.54,7949200.0,2.9705,2.9789,2.9705,2.9789,7949200.0
2009-02-13 11:30:00,3.54,3.55,3.54,3.55,6974800.0,2.9789,2.9873,2.9789,2.9873,6974800.0
2009-02-13 11:35:00,3.55,3.55,3.55,3.55,7730800.0,2.9873,2.9873,2.9873,2.9873,7730800.0
2009-02-13 11:40:00,3.55,3.55,3.54,3.54,6689200.0,2.9873,2.9873,2.9789,2.9789,6689200.0
2009-02-13 11:45:00,3.54,3.55,3.53,3.54,5471200.0,2.9789,2.9873,2.9705,2.9789,5471200.0
2009-02-13 11:50:00,3.54,3.54,3.53,3.54,5507600.0,2.9789,2.9789,2.9705,2.9789,5507600.0
2009-02-13 11:55:00,3.54,3.54,3.53,3.53,6840400.0,2.9789,2.9789,2.9705,2.9705,6840400.0
2009-02-13 12:00:00,3.53,3.54,3.53,3.53,5140800.0,2.9705,2.9789,2.9705,2.9705,5140800.0
2009-02-13 12:05:00,3.53,3.54,3.53,3.54,5056800.0,2.9705,2.9789,2.9705,2.9789,5056800.0
2009-02-13 12:10:00,3.54,3.54,3.54,3.54,6025600.0,2.9789,2.9789,2.9789,2.9789,6025600.0
2009-02-13 12:15:00,3.54,3.55,3.53,3.54,6988800.0,2.9789,2.9873,2.9705,2.9789,6988800.0
2009-02-13 12:20:00,3.54,3.54,3.54,3.54,3768800.0,2.9789,2.9789,2.9789,2.9789,3768800.0
2009-02-13 12:25:00,3.54,3.55,3.54,3.55,4942000.0,2.9789,2.9873,2.9789,2.9873,4942000.0
2009-02-13 12:30:00,3.55,3.55,3.54,3.54,3138800.0,2.9873,2.9873,2.9789,2.9789,3138800.0
2009-02-13 12:35:00,3.54,3.54,3.54,3.54,2651600.0,2.9789,2.9789,2.9789,2.9789,2651600.0
2009-02-13 12:40:00,3.54,3.54,3.53,3.53,5126800.0,2.9789,2.9789,2.9705,2.9705,5126800.0
2009-02-13 12:45:00,3.53,3.53,3.53,3.53,4670400.0,2.9705,2.9705,2.9705,2.9705,4670400.0
2009-02-13 12:50:00,3.53,3.53,3.52,3.52,5121200.0,2.9705,2.9705,2.9621,2.9621,5121200.0
2009-02-13 12:55:00,3.52,3.53,3.52,3.53,4995200.0,2.9621,2.9705,2.9621,2.9705,4995200.0
2009-02-13 13:00:00,3.53,3.53,3.52,3.53,4578000.0,2.9705,2.9705,2.9621,2.9705,4578000.0
2009-02-13 13:05:00,3.53,3.54,3.53,3.53,4491200.0,2.9705,2.9789,2.9705,2.9705,4491200.0
2009-02-13 13:10:00,3.53,3.54,3.52,3.52,4368000.0,2.9705,2.9789,2.9621,2.9621,4368000.0
2009-02-13 13:15:00,3.52,3.54,3.52,3.53,7238000.0,2.9621,2.9789,2.9621,2.9705,7238000.0
2009-02-13 13:20:00,3.53,3.54,3.53,3.54,3393600.0,2.9705,2.9789,2.9705,2.9789,3393600.0
2009-02-13 13:25:00,3.54,3.55,3.54,3.54,4804800.0,2.9789,2.9873,2.9789,2.9789,4804800.0
2009-02-13 13:30:00,3.54,3.55,3.54,3.54,5854800.0,2.9789,2.9873,2.9789,2.9789,5854800.0
2009-02-13 13:35:00,3.54,3.55,3.54,3.54,4230800.0,2.9789,2.9873,2.9789,2.9789,4230800.0
2009-02-13 13:40:00,3.54,3.55,3.54,3.55,5292000.0,2.9789,2.9873,2.9789,2.9873,5292000.0
2009-02-13 13:45:00,3.55,3.56,3.55,3.56,7856800.0,2.9873,2.9958,2.9873,2.9958,7856800.0
2009-02-13 13:50:00,3.56,3.56,3.56,3.56,9371600.0,2.9958,2.9958,2.9958,2.9958,9371600.0
2009-02-13 13:55:00,3.56,3.56,3.55,3.56,7588000.0,2.9958,2.9958,2.9873,2.9958,7588000.0
2009-02-13 14:00:00,3.56,3.56,3.55,3.56,5639200.0,2.9958,2.9958,2.9873,2.9958,5639200.0
2009-02-13 14:05:00,3.56,3.56,3.55,3.55,6893600.0,2.9958,2.9958,2.9873,2.9873,6893600.0
2009-02-13 14:10:00,3.56,3.56,3.55,3.56,4214000.0,2.9958,2.9958,2.9873,2.9958,4214000.0
2009-02-13 14:15:00,3.56,3.56,3.55,3.55,4824400.0,2.9958,2.9958,2.9873,2.9873,4824400.0
2009-02-13 14:20:00,3.55,3.56,3.55,3.55,5742800.0,2.9873,2.9958,2.9873,2.9873,5742800.0
2009-02-13 14:25:00,3.55,3.56,3.55,3.55,5073600.0,2.9873,2.9958,2.9873,2.9873,5073600.0
2009-02-13 14:30:00,3.55,3.56,3.54,3.56,7047600.0,2.9873,2.9958,2.9789,2.9958,7047600.0
2009-02-13 14:35:00,3.56,3.56,3.55,3.55,5362000.0,2.9958,2.9958,2.9873,2.9873,5362000.0
2009-02-13 14:40:00,3.55,3.56,3.55,3.56,4592000.0,2.9873,2.9958,2.9873,2.9958,4592000.0
2009-02-13 14:45:00,3.56,3.56,3.55,3.56,5807200.0,2.9958,2.9958,2.9873,2.9958,5807200.0
2009-02-13 14:50:00,3.56,3.56,3.55,3.56,5905200.0,2.9958,2.9958,2.9873,2.9958,5905200.0
2009-02-13 14:55:00,3.56,3.56,3.55,3.56,7856800.0,2.9958,2.9958,2.9873,2.9958,7856800.0
2009-02-13 15:00:00,3.56,3.57,3.56,3.57,11244800.0,2.9958,3.0042,2.9958,3.0042,11244800.0
2009-02-13 15:05:00,3.57,3.57,3.55,3.55,10399200.0,3.0042,3.0042,2.9873,2.9873,10399200.0
2009-02-13 15:10:00,3.56,3.56,3.54,3.55,10082800.0,2.9958,2.9958,2.9789,2.9873,10082800.0
2009-02-13 15:15:00,3.55,3.55,3.54,3.54,7406000.0,2.9873,2.9873,2.9789,2.9789,7406000.0
2009-02-13 15:20:00,3.54,3.55,3.54,3.55,6848800.0,2.9789,2.9873,2.9789,2.9873,6848800.0
2009-02-13 15:25:00,3.55,3.56,3.55,3.55,7621600.0,2.9873,2.9958,2.9873,2.9873,7621600.0
2009-02-13 15:30:00,3.55,3.57,3.55,3.56,9452800.0,2.9873,3.0042,2.9873,2.9958,9452800.0
2009-02-13 15:35:00,3.56,3.56,3.55,3.55,9371600.0,2.9958,2.9958,2.9873,2.9873,9371600.0
2009-02-13 15:40:00,3.55,3.56,3.55,3.56,8450400.0,2.9873,2.9958,2.9873,2.9958,8450400.0
2009-02-13 15:45:00,3.56,3.56,3.55,3.56,9548000.0,2.9958,2.9958,2.9873,2.9958,9548000.0
2009-02-13 15:50:00,3.56,3.56,3.56,3.56,7445200.0,2.9958,2.9958,2.9958,2.9958,7445200.0
2009-02-13 15:55:00,3.56,3.56,3.54,3.54,16744000.0,2.9958,2.9958,2.9789,2.9789,16744000.0
2009-02-17 09:30:00,3.46,3.47,3.44,3.46,20496000.0,2.9116,2.92,2.8948,2.9116,20496000.0
2009-02-17 09:35:00,3.46,3.46,3.43,3.43,16676800.0,2.9116,2.9116,2.8864,2.8864,16676800.0
2009-02-17 09:40:00,3.43,3.44,3.43,3.44,15341200.0,2.8864,2.8948,2.8864,2.8948,15341200.0
2009-02-17 09:45:00,3.44,3.44,3.38,3.39,24533600.0,2.8948,2.8948,2.8443,2.8527,24533600.0
2009-02-17 09:50:00,3.39,3.41,3.38,3.41,21823200.0,2.8527,2.8695,2.8443,2.8695,21823200.0
2009-02-17 09:55:00,3.41,3.41,3.4,3.41,11524800.0,2.8695,2.8695,2.8611,2.8695,11524800.0
2009-02-17 10:00:00,3.41,3.42,3.4,3.41,8705200.0,2.8695,2.878,2.8611,2.8695,8705200.0
2009-02-17 10:05:00,3.41,3.42,3.4,3.41,8797600.0,2.8695,2.878,2.8611,2.8695,8797600.0
2009-02-17 10:10:00,3.41,3.41,3.4,3.4,6792800.0,2.8695,2.8695,2.8611,2.8611,6792800.0
2009-02-17 10:15:00,3.4,3.41,3.39,3.39,8800400.0,2.8611,2.8695,2.8527,2.8527,8800400.0
2009-02-17 10:20:00,3.39,3.41,3.39,3.4,7114800.0,2.8527,2.8695,2.8527,2.8611,7114800.0
2009-02-17 10:25:00,3.4,3.41,3.4,3.41,5768000.0,2.8611,2.8695,2.8611,2.8695,5768000.0
2009-02-17 10:30:00,3.41,3.42,3.4,3.41,8352400.0,2.8695,2.878,2.8611,2.8695,8352400.0
2009-02-17 10:35:00,3.41,3.42,3.4,3.41,6389600.0,2.8695,2.878,2.8611,2.8695,6389600.0
2009-02-17 10:40:00,3.41,3.42,3.4,3.42,8545600.0,2.8695,2.878,2.8611,2.878,8545600.0
2009-02-17 10:45:00,3.42,3.42,3.41,3.41,10516800.0,2.878,2.878,2.8695,2.8695,10516800.0
2009-02-17 10:50:00,3.41,3.43,3.41,3.42,9408000.0,2.8695,2.8864,2.8695,2.878,9408000.0
2009-02-17 10:55:00,3.42,3.43,3.42,3.42,12208000.0,2.878,2.8864,2.878,2.878,12208000.0
2009-02-17 11:00:00,3.42,3.42,3.41,3.42,9576000.0,2.878,2.878,2.8695,2.878,9576000.0
2009-02-17 11:05:00,3.42,3.42,3.4,3.41,9354800.0,2.878,2.878,2.8611,2.8695,9354800.0
2009-02-17 11:10:00,3.41,3.41,3.4,3.4,6053600.0,2.8695,2.8695,2.8611,2.8611,6053600.0
2009-02-17 11:15:00,3.4,3.41,3.4,3.41,4398800.0,2.8611,2.8695,2.8611,2.8695,4398800.0
2009-02-17 11:20:00,3.41,3.41,3.4,3.4,4919600.0,2.8695,2.8695,2.8611,2.8611,4919600.0
2009-02-17 11:25:00,3.4,3.41,3.4,3.4,3617600.0,2.8611,2.8695,2.8611,2.8611,3617600.0
2009-02-17 11:30:00,3.4,3.4,3.39,3.4,6098400.0,2.8611,2.8611,2.8527,2.8611,6098400.0
2009-02-17 11:35:00,3.4,3.4,3.39,3.4,4835600.0,2.8611,2.8611,2.8527,2.8611,4835600.0
2009-02-17 11:40:00,3.4,3.4,3.4,3.4,3995600.0,2.8611,2.8611,2.8611,2.8611,3995600.0
2009-02-17 11:45:00,3.4,3.4,3.39,3.39,3816400.0,2.8611,2.8611,2.8527,2.8527,3816400.0
2009-02-17 11:50:00,3.39,3.4,3.39,3.39,6930000.0,2.8527,2.8611,2.8527,2.8527,6930000.0
2009-02-17 11:55:00,3.39,3.39,3.39,3.39,5446000.0,2.8527,2.8527,2.8527,2.8527,5446000.0
2009-02-17 12:00:00,3.39,3.39,3.39,3.39,4894400.0,2.8527,2.8527,2.8527,2.8527,4894400.0
2009-02-17 12:05:00,3.39,3.39,3.38,3.38,3805200.0,2.8527,2.8527,2.8443,2.8443,3805200.0
2009-02-17 12:10:00,3.38,3.39,3.38,3.39,5432000.0,2.8443,2.8527,2.8443,2.8527,5432000.0
2009-02-17 12:15:00,3.39,3.4,3.39,3.4,4944800.0,2.8527,2.8611,2.8527,2.8611,4944800.0
2009-02-17 12:20:00,3.4,3.4,3.39,3.39,4144000.0,2.8611,2.8611,2.8527,2.8527,4144000.0
2009-02-17 12:25:00,3.39,3.39,3.38,3.39,4939200.0,2.8527,2.8527,2.8443,2.8527,4939200.0
2009-02-17 12:30:00,3.39,3.39,3.39,3.39,3116400.0,2.8527,2.8527,2.8527,2.8527,3116400.0
2009-02-17 12:35:00,3.39,3.39,3.39,3.39,2097200.0,2.8527,2.8527,2.8527,2.8527,2097200.0
2009-02-17 12:40:00,3.39,3.4,3.39,3.39,3021200.0,2.8527,2.8611,2.8527,2.8527,3021200.0
2009-02-17 12:45:00,3.39,3.39,3.39,3.39,5504800.0,2.8527,2.8527,2.8527,2.8527,5504800.0
2009-02-17 12:50:00,3.39,3.39,3.39,3.39,2811200.0,2.8527,2.8527,2.8527,2.8527,2811200.0
2009-02-17 12:55:00,3.39,3.39,3.39,3.39,2517200.0,2.8527,2.8527,2.8527,2.8527,2517200.0
2009-02-17 13:00:00,3.39,3.4,3.39,3.39,3760400.0,2.8527,2.8611,2.8527,2.8527,3760400.0
2009-02-17 13:05:00,3.39,3.39,3.38,3.38,5502000.0,2.8527,2.8527,2.8443,2.8443,5502000.0
2009-02-17 13:10:00,3.38,3.39,3.38,3.39,4146800.0,2.8443,2.8527,2.8443,2.8527,4146800.0
2009-02-17 13:15:00,3.39,3.39,3.38,3.38,3693200.0,2.8527,2.8527,2.8443,2.8443,3693200.0
2009-02-17 13:20:00,3.38,3.38,3.38,3.38,4054400.0,2.8443,2.8443,2.8443,2.8443,4054400.0
2009-02-17 13:25:00,3.38,3.39,3.38,3.38,5297600.0,2.8443,2.8527,2.8443,2.8443,5297600.0
2009-02-17 13:30:00,3.38,3.39,3.38,3.39,4463200.0,2.8443,2.8527,2.8443,2.8527,4463200.0
2009-02-17 13:35:00,3.39,3.4,3.39,3.39,8229200.0,2.8527,2.8611,2.8527,2.8527,8229200.0
2009-02-17 13:40:00,3.39,3.4,3.39,3.4,6378400.0,2.8527,2.8611,2.8527,2.8611,6378400.0
2009-02-17 13:45:00,3.4,3.4,3.4,3.4,6420400.0,2.8611,2.8611,2.8611,2.8611,6420400.0
2009-02-17 13:50:00,3.4,3.4,3.39,3.39,7840000.0,2.8611,2.8611,2.8527,2.8527,7840000.0
2009-02-17 13:55:00,3.39,3.39,3.39,3.39,3998400.0,2.8527,2.8527,2.8527,2.8527,3998400.0
2009-02-17 14:00:00,3.39,3.39,3.38,3.39,3777200.0,2.8527,2.8527,2.8443,2.8527,3777200.0
2009-02-17 14:05:00,3.39,3.4,3.39,3.4,6322400.0,2.8527,2.8611,2.8527,2.8611,6322400.0
2009-02-17 14:10:00,3.4,3.4,3.39,3.4,4729200.0,2.8611,2.8611,2.8527,2.8611,4729200.0
2009-02-17 14:15:00,3.4,3.4,3.39,3.39,4981200.0,2.8611,2.8611,2.8527,2.8527,4981200.0
2009-02-17 14:20:00,3.39,3.4,3.39,3.39,4905600.0,2.8527,2.8611,2.8527,2.8527,4905600.0
2009-02-17 14:25:00,3.39,3.4,3.39,3.39,4065600.0,2.8527,2.8611,2.8527,2.8527,4065600.0
2009-02-17 14:30:00,3.39,3.4,3.39,3.4,5927600.0,2.8527,2.8611,2.8527,2.8611,5927600.0
2009-02-17 14:35:00,3.4,3.41,3.4,3.4,9161600.0,2.8611,2.8695,2.8611,2.8611,9161600.0
2009-02-17 14:40:00,3.4,3.41,3.4,3.41,6546400.0,2.8611,2.8695,2.8611,2.8695,6546400.0
2009-02-17 14:45:00,3.41,3.41,3.39,3.39,7837200.0,2.8695,2.8695,2.8527,2.8527,7837200.0
2009-02-17 14:50:00,3.39,3.4,3.39,3.39,8226400.0,2.8527,2.8611,2.8527,2.8527,8226400.0
2009-02-17 14:55:00,3.39,3.39,3.39,3.39,5485200.0,2.8527,2.8527,2.8527,2.8527,5485200.0
2009-02-17 15:00:00,3.39,3.39,3.38,3.39,6081600.0,2.8527,2.8527,2.8443,2.8527,6081600.0
2009-02-17 15:05:00,3.39,3.4,3.39,3.4,6106800.0,2.8527,2.8611,2.8527,2.8611,6106800.0
2009-02-17 15:10:00,3.4,3.4,3.39,3.39,8632400.0,2.8611,2.8611,2.8527,2.8527,8632400.0
2009-02-17 15:15:00,3.39,3.4,3.38,3.38,14187600.0,2.8527,2.8611,2.8443,2.8443,14187600.0
2009-02-17 15:20:00,3.38,3.39,3.37,3.38,12138000.0,2.8443,2.8527,2.8359,2.8443,12138000.0
2009-02-17 15:25:00,3.38,3.38,3.37,3.38,11802000.0,2.8443,2.8443,2.8359,2.8443,11802000.0
2009-02-17 15:30:00,3.38,3.41,3.38,3.41,20395200.0,2.8443,2.8695,2.8443,2.8695,20395200.0
2009-02-17 15:35:00,3.41,3.42,3.41,3.41,15663200.0,2.8695,2.878,2.8695,2.8695,15663200.0
2009-02-17 15:40:00,3.41,3.41,3.4,3.4,14120400.0,2.8695,2.8695,2.8611,2.8611,14120400.0
2009-02-17 15:45:00,3.4,3.41,3.39,3.39,14128800.0,2.8611,2.8695,2.8527,2.8527,14128800.0
2009-02-17 15:50:00,3.39,3.4,3.38,3.39,15621200.0,2.8527,2.8611,2.8443,2.8527,15621200.0
2009-02-17 15:55:00,3.38,3.39,3.38,3.38,19672800.0,2.8443,2.8527,2.8443,2.8443,19672800.0
2009-02-18 09:30:00,3.39,3.41,3.38,3.41,14753200.0,2.8527,2.8695,2.8443,2.8695,14753200.0
2009-02-18 09:35:00,3.41,3.41,3.39,3.4,14260400.0,2.8695,2.8695,2.8527,2.8611,14260400.0
2009-02-18 09:40:00,3.4,3.41,3.4,3.41,11681600.0,2.8611,2.8695,2.8611,2.8695,11681600.0
2009-02-18 09:45:00,3.41,3.42,3.4,3.4,10245200.0,2.8695,2.878,2.8611,2.8611,10245200.0
2009-02-18 09:50:00,3.4,3.41,3.4,3.4,9802800.0,2.8611,2.8695,2.8611,2.8611,9802800.0
2009-02-18 09:55:00,3.4,3.41,3.39,3.4,11552800.0,2.8611,2.8695,2.8527,2.8611,11552800.0
2009-02-18 10:00:00,3.4,3.4,3.38,3.38,13518400.0,2.8611,2.8611,2.8443,2.8443,13518400.0
2009-02-18 10:05:00,3.38,3.38,3.35,3.35,21518000.0,2.8443,2.8443,2.819,2.819,21518000.0
2009-02-18 10:10:00,3.35,3.36,3.31,3.34,33773600.0,2.819,2.8275,2.7854,2.8106,33773600.0
2009-02-18 10:15:00,3.34,3.36,3.34,3.35,12353600.0,2.8106,2.8275,2.8106,2.819,12353600.0
2009-02-18 10:20:00,3.35,3.37,3.35,3.37,12300400.0,2.819,2.8359,2.819,2.8359,12300400.0
2009-02-18 10:25:00,3.37,3.38,3.37,3.38,11247600.0,2.8359,2.8443,2.8359,2.8443,11247600.0
2009-02-18 10:30:00,3.38,3.39,3.38,3.39,12429200.0,2.8443,2.8527,2.8443,2.8527,12429200.0
2009-02-18 10:35:00,3.39,3.39,3.38,3.38,7996800.0,2.8527,2.8527,2.8443,2.8443,7996800.0
2009-02-18 10:40:00,3.38,3.39,3.38,3.38,8892800.0,2.8443,2.8527,2.8443,2.8443,8892800.0
2009-02-18 10:45:00,3.38,3.39,3.37,3.38,9861600.0,2.8443,2.8527,2.8359,2.8443,9861600.0
2009-02-18 10:50:00,3.38,3.39,3.37,3.38,5692400.0,2.8443,2.8527,2.8359,2.8443,5692400.0
2009-02-18 10:55:00,3.38,3.39,3.37,3.38,7924000.0,2.8443,2.8527,2.8359,2.8443,7924000.0
2009-02-18 11:00:00,3.38,3.38,3.37,3.38,6297200.0,2.8443,2.8443,2.8359,2.8443,6297200.0
2009-02-18 11:05:00,3.38,3.39,3.38,3.39,6277600.0,2.8443,2.8527,2.8443,2.8527,6277600.0
2009-02-18 11:10:00,3.39,3.39,3.38,3.39,7117600.0,2.8527,2.8527,2.8443,2.8527,7117600.0
2009-02-18 11:15:00,3.39,3.41,3.39,3.4,9055200.0,2.8527,2.8695,2.8527,2.8611,9055200.0
2009-02-18 11:20:00,3.4,3.41,3.4,3.41,11606000.0,2.8611,2.8695,2.8611,2.8695,11606000.0
2009-02-18 11:25:00,3.41,3.41,3.41,3.41,6851600.0,2.8695,2.8695,2.8695,2.8695,6851600.0
2009-02-18 11:30:00,3.41,3.41,3.4,3.41,6650000.0,2.8695,2.8695,2.8611,2.8695,6650000.0
2009-02-18 11:35:00,3.41,3.41,3.4,3.41,4617200.0,2.8695,2.8695,2.8611,2.8695,4617200.0
2009-02-18 11:40:00,3.41,3.41,3.4,3.41,7389200.0,2.8695,2.8695,2.8611,2.8695,7389200.0
2009-02-18 11:45:00,3.41,3.41,3.4,3.4,4768400.0,2.8695,2.8695,2.8611,2.8611,4768400.0
2009-02-18 11:50:00,3.4,3.41,3.4,3.4,4062800.0,2.8611,2.8695,2.8611,2.8611,4062800.0
2009-02-18 11:55:00,3.4,3.41,3.4,3.41,4113200.0,2.8611,2.8695,2.8611,2.8695,4113200.0
2009-02-18 12:00:00,3.41,3.41,3.4,3.41,7277200.0,2.8695,2.8695,2.8611,2.8695,7277200.0
2009-02-18 12:05:00,3.41,3.42,3.41,3.42,7268800.0,2.8695,2.878,2.8695,2.878,7268800.0
2009-02-18 12:10:00,3.42,3.42,3.41,3.41,6179600.0,2.878,2.878,2.8695,2.8695,6179600.0
2009-02-18 12:15:00,3.41,3.42,3.41,3.41,4908400.0,2.8695,2.878,2.8695,2.8695,4908400.0
2009-02-18 12:20:00,3.41,3.41,3.41,3.41,3444000.0,2.8695,2.8695,2.8695,2.8695,3444000.0
2009-02-18 12:25:00,3.41,3.41,3.39,3.4,5628000.0,2.8695,2.8695,2.8527,2.8611,5628000.0
2009-02-18 12:30:00,3.4,3.41,3.4,3.4,4765600.0,2.8611,2.8695,2.8611,2.8611,4765600.0
2009-02-18 12:35:00,3.4,3.41,3.4,3.4,4006800.0,2.8611,2.8695,2.8611,2.8611,4006800.0
2009-02-18 12:40:00,3.4,3.41,3.4,3.41,4807600.0,2.8611,2.8695,2.8611,2.8695,4807600.0
2009-02-18 12:45:00,3.41,3.41,3.4,3.4,4869200.0,2.8695,2.8695,2.8611,2.8611,4869200.0
2009-02-18 12:50:00,3.4,3.41,3.4,3.41,5821200.0,2.8611,2.8695,2.8611,2.8695,5821200.0
2009-02-18 12:55:00,3.41,3.41,3.4,3.41,3785600.0,2.8695,2.8695,2.8611,2.8695,3785600.0
2009-02-18 13:00:00,3.41,3.41,3.4,3.4,5485200.0,2.8695,2.8695,2.8611,2.8611,5485200.0
2009-02-18 13:05:00,3.4,3.41,3.39,3.4,5126800.0,2.8611,2.8695,2.8527,2.8611,5126800.0
2009-02-18 13:10:00,3.4,3.4,3.39,3.4,4673200.0,2.8611,2.8611,2.8527,2.8611,4673200.0
2009-02-18 13:15:00,3.4,3.4,3.38,3.39,5140800.0,2.8611,2.8611,2.8443,2.8527,5140800.0
2009-02-18 13:20:00,3.38,3.39,3.38,3.38,7744800.0,2.8443,2.8527,2.8443,2.8443,7744800.0
2009-02-18 13:25:00,3.38,3.39,3.38,3.38,5076400.0,2.8443,2.8527,2.8443,2.8443,5076400.0
2009-02-18 13:30:00,3.38,3.39,3.38,3.39,3136000.0,2.8443,2.8527,2.8443,2.8527,3136000.0
2009-02-18 13:35:00,3.39,3.39,3.38,3.38,5339600.0,2.8527,2.8527,2.8443,2.8443,5339600.0
2009-02-18 13:40:00,3.38,3.38,3.37,3.37,8668800.0,2.8443,2.8443,2.8359,2.8359,8668800.0
2009-02-18 13:45:00,3.37,3.38,3.37,3.37,6613600.0,2.8359,2.8443,2.8359,2.8359,6613600.0
2009-02-18 13:50:00,3.37,3.37,3.36,3.37,8097600.0,2.8359,2.8359,2.8275,2.8359,8097600.0
2009-02-18 13:55:00,3.37,3.37,3.37,3.37,6017200.0,2.8359,2.8359,2.8359,2.8359,6017200.0
2009-02-18 14:00:00,3.37,3.38,3.37,3.38,6714400.0,2.8359,2.8443,2.8359,2.8443,6714400.0
2009-02-18 14:05:00,3.38,3.39,3.38,3.39,5544000.0,2.8443,2.8527,2.8443,2.8527,5544000.0
2009-02-18 14:10:00,3.39,3.39,3.36,3.36,7551600.0,2.8527,2.8527,2.8275,2.8275,7551600.0
2009-02-18 14:15:00,3.36,3.37,3.36,3.36,6991600.0,2.8275,2.8359,2.8275,2.8275,6991600.0
2009-02-18 14:20:00,3.36,3.38,3.36,3.38,4838400.0,2.8275,2.8443,2.8275,2.8443,4838400.0
2009-02-18 14:25:00,3.38,3.38,3.37,3.38,7170800.0,2.8443,2.8443,2.8359,2.8443,7170800.0
2009-02-18 14:30:00,3.38,3.39,3.37,3.39,7086800.0,2.8443,2.8527,2.8359,2.8527,7086800.0
2009-02-18 14:35:00,3.39,3.39,3.37,3.38,6554800.0,2.8527,2.8527,2.8359,2.8443,6554800.0
2009-02-18 14:40:00,3.38,3.38,3.37,3.37,5768000.0,2.8443,2.8443,2.8359,2.8359,5768000.0
2009-02-18 14:45:00,3.37,3.38,3.37,3.37,4877600.0,2.8359,2.8443,2.8359,2.8359,4877600.0
2009-02-18 14:50:00,3.37,3.38,3.37,3.37,3399200.0,2.8359,2.8443,2.8359,2.8359,3399200.0
2009-02-18 14:55:00,3.37,3.39,3.37,3.39,10390800.0,2.8359,2.8527,2.8359,2.8527,10390800.0
2009-02-18 15:00:00,3.39,3.39,3.39,3.39,9419200.0,2.8527,2.8527,2.8527,2.8527,9419200.0
2009-02-18 15:05:00,3.39,3.4,3.38,3.38,8596000.0,2.8527,2.8611,2.8443,2.8443,8596000.0
2009-02-18 15:10:00,3.38,3.39,3.38,3.39,7940800.0,2.8443,2.8527,2.8443,2.8527,7940800.0
2009-02-18 15:15:00,3.39,3.39,3.38,3.39,6946800.0,2.8527,2.8527,2.8443,2.8527,6946800.0
2009-02-18 15:20:00,3.39,3.4,3.38,3.39,10878000.0,2.8527,2.8611,2.8443,2.8527,10878000.0
2009-02-18 15:25:00,3.39,3.4,3.38,3.38,8918000.0,2.8527,2.8611,2.8443,2.8443,8918000.0
2009-02-18 15:30:00,3.38,3.39,3.38,3.38,8304800.0,2.8443,2.8527,2.8443,2.8443,8304800.0
2009-02-18 15:35:00,3.38,3.38,3.38,3.38,6697600.0,2.8443,2.8443,2.8443,2.8443,6697600.0
2009-02-18 15:40:00,3.38,3.39,3.37,3.38,10295600.0,2.8443,2.8527,2.8359,2.8443,10295600.0
2009-02-18 15:45:00,3.38,3.39,3.38,3.38,7800800.0,2.8443,2.8527,2.8443,2.8443,7800800.0
2009-02-18 15:50:00,3.38,3.38,3.37,3.38,13454000.0,2.8443,2.8443,2.8359,2.8443,13454000.0
2009-02-18 15:55:00,3.38,3.38,3.37,3.37,21624400.0,2.8443,2.8443,2.8359,2.8359,21624400.0
2009-02-19 09:30:00,3.33,3.37,3.32,3.32,22117200.0,2.8022,2.8359,2.7938,2.7938,22117200.0
2009-02-19 09:35:00,3.32,3.34,3.31,3.31,19314400.0,2.7938,2.8106,2.7854,2.7854,19314400.0
2009-02-19 09:40:00,3.31,3.33,3.3,3.3,24164000.0,2.7854,2.8022,2.777,2.777,24164000.0
2009-02-19 09:45:00,3.31,3.31,3.29,3.29,19591600.0,2.7854,2.7854,2.7686,2.7686,19591600.0
2009-02-19 09:50:00,3.29,3.29,3.28,3.29,25390400.0,2.7686,2.7686,2.7601,2.7686,25390400.0
2009-02-19 09:55:00,3.29,3.31,3.29,3.31,20823600.0,2.7686,2.7854,2.7686,2.7854,20823600.0
2009-02-19 10:00:00,3.31,3.32,3.3,3.32,16282000.0,2.7854,2.7938,2.777,2.7938,16282000.0
2009-02-19 10:05:00,3.32,3.32,3.3,3.31,11096400.0,2.7938,2.7938,2.777,2.7854,11096400.0
2009-02-19 10:10:00,3.31,3.32,3.31,3.31,10444000.0,2.7854,2.7938,2.7854,2.7854,10444000.0
2009-02-19 10:15:00,3.31,3.31,3.3,3.3,11463200.0,2.7854,2.7854,2.777,2.777,11463200.0
2009-02-19 10:20:00,3.3,3.3,3.29,3.29,16665600.0,2.777,2.777,2.7686,2.7686,16665600.0
2009-02-19 10:25:00,3.29,3.29,3.28,3.29,13417600.0,2.7686,2.7686,2.7601,2.7686,13417600.0
2009-02-19 10:30:00,3.29,3.29,3.28,3.28,15551200.0,2.7686,2.7686,2.7601,2.7601,15551200.0
2009-02-19 10:35:00,3.28,3.28,3.26,3.27,17200400.0,2.7601,2.7601,2.7433,2.7517,17200400.0
2009-02-19 10:40:00,3.27,3.28,3.27,3.28,9920400.0,2.7517,2.7601,2.7517,2.7601,9920400.0
2009-02-19 10:45:00,3.28,3.28,3.26,3.26,12138000.0,2.7601,2.7601,2.7433,2.7433,12138000.0
2009-02-19 10:50:00,3.26,3.26,3.25,3.25,13924400.0,2.7433,2.7433,2.7349,2.7349,13924400.0
2009-02-19 10:55:00,3.25,3.26,3.25,3.25,11900000.0,2.7349,2.7433,2.7349,2.7349,11900000.0
2009-02-19 11:00:00,3.25,3.26,3.25,3.26,14910000.0,2.7349,2.7433,2.7349,2.7433,14910000.0
2009-02-19 11:05:00,3.26,3.27,3.26,3.26,12199600.0,2.7433,2.7517,2.7433,2.7433,12199600.0
2009-02-19 11:10:00,3.26,3.27,3.26,3.27,9422000.0,2.7433,2.7517,2.7433,2.7517,9422000.0
2009-02-19 11:15:00,3.27,3.28,3.27,3.27,6692000.0,2.7517,2.7601,2.7517,2.7517,6692000.0
2009-02-19 11:20:00,3.27,3.28,3.26,3.27,8204000.0,2.7517,2.7601,2.7433,2.7517,8204000.0
2009-02-19 11:25:00,3.27,3.27,3.27,3.27,6076000.0,2.7517,2.7517,2.7517,2.7517,6076000.0
2009-02-19 11:30:00,3.27,3.27,3.25,3.25,8836800.0,2.7517,2.7517,2.7349,2.7349,8836800.0
2009-02-19 11:35:00,3.25,3.26,3.25,3.25,8587600.0,2.7349,2.7433,2.7349,2.7349,8587600.0
2009-02-19 11:40:00,3.25,3.26,3.24,3.24,10071600.0,2.7349,2.7433,2.7265,2.7265,10071600.0
2009-02-19 11:45:00,3.24,3.24,3.24,3.24,8394400.0,2.7265,2.7265,2.7265,2.7265,8394400.0
2009-02-19 11:50:00,3.24,3.25,3.23,3.25,11793600.0,2.7265,2.7349,2.7181,2.7349,11793600.0
2009-02-19 11:55:00,3.25,3.25,3.24,3.25,9175600.0,2.7349,2.7349,2.7265,2.7349,9175600.0
2009-02-19 12:00:00,3.25,3.25,3.23,3.23,5504800.0,2.7349,2.7349,2.7181,2.7181,5504800.0
2009-02-19 12:05:00,3.23,3.24,3.23,3.24,12686800.0,2.7181,2.7265,2.7181,2.7265,12686800.0
2009-02-19 12:10:00,3.24,3.25,3.23,3.23,8374800.0,2.7265,2.7349,2.7181,2.7181,8374800.0
2009-02-19 12:15:00,3.23,3.24,3.23,3.24,8996400.0,2.7181,2.7265,2.7181,2.7265,8996400.0
2009-02-19 12:20:00,3.24,3.24,3.23,3.24,5098800.0,2.7265,2.7265,2.7181,2.7265,5098800.0
2009-02-19 12:25:00,3.24,3.24,3.23,3.23,3906000.0,2.7265,2.7265,2.7181,2.7181,3906000.0
2009-02-19 12:30:00,3.23,3.25,3.23,3.25,6986000.0,2.7181,2.7349,2.7181,2.7349,6986000.0
2009-02-19 12:35:00,3.25,3.25,3.24,3.25,7103600.0,2.7349,2.7349,2.7265,2.7349,7103600.0
2009-02-19 12:40:00,3.25,3.25,3.25,3.25,4566800.0,2.7349,2.7349,2.7349,2.7349,4566800.0
2009-02-19 12:45:00,3.25,3.25,3.25,3.25,5552400.0,2.7349,2.7349,2.7349,2.7349,5552400.0
2009-02-19 12:50:00,3.25,3.26,3.25,3.25,5376000.0,2.7349,2.7433,2.7349,2.7349,5376000.0
2009-02-19 12:55:00,3.26,3.26,3.24,3.25,7770000.0,2.7433,2.7433,2.7265,2.7349,7770000.0
2009-02-19 13:00:00,3.25,3.25,3.23,3.23,7369600.0,2.7349,2.7349,2.7181,2.7181,7369600.0
2009-02-19 13:05:00,3.23,3.25,3.23,3.25,7176400.0,2.7181,2.7349,2.7181,2.7349,7176400.0
2009-02-19 13:10:00,3.25,3.25,3.24,3.25,6885200.0,2.7349,2.7349,2.7265,2.7349,6885200.0
2009-02-19 13:15:00,3.25,3.26,3.25,3.25,8447600.0,2.7349,2.7433,2.7349,2.7349,8447600.0
2009-02-19 13:20:00,3.25,3.25,3.25,3.25,4278400.0,2.7349,2.7349,2.7349,2.7349,4278400.0
2009-02-19 13:25:00,3.25,3.26,3.25,3.25,4303600.0,2.7349,2.7433,2.7349,2.7349,4303600.0
2009-02-19 13:30:00,3.25,3.25,3.24,3.24,6216000.0,2.7349,2.7349,2.7265,2.7265,6216000.0
2009-02-19 13:35:00,3.24,3.25,3.24,3.24,5199600.0,2.7265,2.7349,2.7265,2.7265,5199600.0
2009-02-19 13:40:00,3.24,3.24,3.23,3.24,6339200.0,2.7265,2.7265,2.7181,2.7265,6339200.0
2009-02-19 13:45:00,3.24,3.24,3.24,3.24,5087600.0,2.7265,2.7265,2.7265,2.7265,5087600.0
2009-02-19 13:50:00,3.24,3.24,3.23,3.23,4328800.0,2.7265,2.7265,2.7181,2.7181,4328800.0
2009-02-19 13:55:00,3.23,3.23,3.23,3.23,7464800.0,2.7181,2.7181,2.7181,2.7181,7464800.0
2009-02-19 14:00:00,3.23,3.24,3.23,3.23,7095200.0,2.7181,2.7265,2.7181,2.7181,7095200.0
2009-02-19 14:05:00,3.23,3.25,3.23,3.24,7008400.0,2.7181,2.7349,2.7181,2.7265,7008400.0
2009-02-19 14:10:00,3.25,3.25,3.24,3.24,4482800.0,2.7349,2.7349,2.7265,2.7265,4482800.0
2009-02-19 14:15:00,3.24,3.24,3.23,3.23,7952000.0,2.7265,2.7265,2.7181,2.7181,7952000.0
2009-02-19 14:20:00,3.23,3.23,3.23,3.23,5143600.0,2.7181,2.7181,2.7181,2.7181,5143600.0
2009-02-19 14:25:00,3.23,3.25,3.23,3.24,8153600.0,2.7181,2.7349,2.7181,2.7265,8153600.0
2009-02-19 14:30:00,3.24,3.25,3.24,3.25,6031200.0,2.7265,2.7349,2.7265,2.7349,6031200.0
2009-02-19 14:35:00,3.25,3.25,3.24,3.25,5101600.0,2.7349,2.7349,2.7265,2.7349,5101600.0
2009-02-19 14:40:00,3.25,3.25,3.23,3.23,7341600.0,2.7349,2.7349,2.7181,2.7181,7341600.0
2009-02-19 14:45:00,3.23,3.23,3.22,3.22,11368000.0,2.7181,2.7181,2.7097,2.7097,11368000.0
2009-02-19 14:50:00,3.22,3.24,3.22,3.24,11572400.0,2.7097,2.7265,2.7097,2.7265,11572400.0
2009-02-19 14:55:00,3.24,3.25,3.24,3.24,7593600.0,2.7265,2.7349,2.7265,2.7265,7593600.0
2009-02-19 15:00:00,3.24,3.25,3.24,3.24,4832800.0,2.7265,2.7349,2.7265,2.7265,4832800.0
2009-02-19 15:05:00,3.24,3.24,3.22,3.23,10110800.0,2.7265,2.7265,2.7097,2.7181,10110800.0
2009-02-19 15:10:00,3.23,3.23,3.22,3.23,12401200.0,2.7181,2.7181,2.7097,2.7181,12401200.0
2009-02-19 15:15:00,3.23,3.23,3.22,3.23,9405200.0,2.7181,2.7181,2.7097,2.7181,9405200.0
2009-02-19 15:20:00,3.23,3.23,3.22,3.23,9993200.0,2.7181,2.7181,2.7097,2.7181,9993200.0
2009-02-19 15:25:00,3.23,3.24,3.23,3.24,12146400.0,2.7181,2.7265,2.7181,2.7265,12146400.0
2009-02-19 15:30:00,3.24,3.24,3.22,3.22,11074000.0,2.7265,2.7265,2.7097,2.7097,11074000.0
2009-02-19 15:35:00,3.22,3.23,3.22,3.22,10410400.0,2.7097,2.7181,2.7097,2.7097,10410400.0
2009-02-19 15:40:00,3.22,3.24,3.22,3.24,13358800.0,2.7097,2.7265,2.7097,2.7265,13358800.0
2009-02-19 15:45:00,3.24,3.25,3.23,3.24,15036000.0,2.7265,2.7349,2.7181,2.7265,15036000.0
2009-02-19 15:50:00,3.24,3.25,3.24,3.24,15920800.0,2.7265,2.7349,2.7265,2.7265,15920800.0
2009-02-19 15:55:00,3.24,3.3,3.24,3.24,27941200.0,2.7265,2.777,2.7265,2.7265,27941200.0
2009-02-20 09:30:00,3.19,3.22,3.18,3.22,40227600.0,2.6844,2.7097,2.676,2.7097,40227600.0
2009-02-20 09:35:00,3.22,3.23,3.21,3.22,15705200.0,2.7097,2.7181,2.7012,2.7097,15705200.0
2009-02-20 09:40:00,3.22,3.22,3.2,3.22,10726800.0,2.7097,2.7097,2.6928,2.7097,10726800.0
2009-02-20 09:45:00,3.21,3.23,3.21,3.22,12930400.0,2.7012,2.7181,2.7012,2.7097,12930400.0
2009-02-20 09:50:00,3.22,3.24,3.21,3.23,14064400.0,2.7097,2.7265,2.7012,2.7181,14064400.0
2009-02-20 09:55:00,3.23,3.24,3.22,3.23,11914000.0,2.7181,2.7265,2.7097,2.7181,11914000.0
2009-02-20 10:00:00,3.23,3.23,3.21,3.22,10242400.0,2.7181,2.7181,2.7012,2.7097,10242400.0
2009-02-20 10:05:00,3.22,3.24,3.22,3.23,14809200.0,2.7097,2.7265,2.7097,2.7181,14809200.0
2009-02-20 10:10:00,3.23,3.24,3.23,3.23,8190000.0,2.7181,2.7265,2.7181,2.7181,8190000.0
2009-02-20 10:15:00,3.23,3.23,3.21,3.21,9097200.0,2.7181,2.7181,2.7012,2.7012,9097200.0
2009-02-20 10:20:00,3.21,3.22,3.2,3.2,11432400.0,2.7012,2.7097,2.6928,2.6928,11432400.0
2009-02-20 10:25:00,3.2,3.22,3.2,3.22,10306800.0,2.6928,2.7097,2.6928,2.7097,10306800.0
2009-02-20 10:30:00,3.22,3.22,3.21,3.21,6484800.0,2.7097,2.7097,2.7012,2.7012,6484800.0
2009-02-20 10:35:00,3.21,3.23,3.21,3.22,8495200.0,2.7012,2.7181,2.7012,2.7097,8495200.0
2009-02-20 10:40:00,3.22,3.22,3.21,3.22,7448000.0,2.7097,2.7097,2.7012,2.7097,7448000.0
2009-02-20 10:45:00,3.22,3.22,3.21,3.22,4869200.0,2.7097,2.7097,2.7012,2.7097,4869200.0
2009-02-20 10:50:00,3.22,3.22,3.2,3.21,6843200.0,2.7097,2.7097,2.6928,2.7012,6843200.0
2009-02-20 10:55:00,3.21,3.21,3.2,3.2,6851600.0,2.7012,2.7012,2.6928,2.6928,6851600.0
2009-02-20 11:00:00,3.2,3.21,3.2,3.21,4180400.0,2.6928,2.7012,2.6928,2.7012,4180400.0
2009-02-20 11:05:00,3.21,3.21,3.2,3.2,5910800.0,2.7012,2.7012,2.6928,2.6928,5910800.0
2009-02-20 11:10:00,3.2,3.21,3.2,3.2,7386400.0,2.6928,2.7012,2.6928,2.6928,7386400.0
2009-02-20 11:15:00,3.2,3.21,3.2,3.21,8475600.0,2.6928,2.7012,2.6928,2.7012,8475600.0
2009-02-20 11:20:00,3.21,3.21,3.2,3.2,5233200.0,2.7012,2.7012,2.6928,2.6928,5233200.0
2009-02-20 11:25:00,3.21,3.21,3.2,3.21,5597200.0,2.7012,2.7012,2.6928,2.7012,5597200.0
2009-02-20 11:30:00,3.21,3.21,3.21,3.21,5474000.0,2.7012,2.7012,2.7012,2.7012,5474000.0
2009-02-20 11:35:00,3.21,3.22,3.21,3.22,9514400.0,2.7012,2.7097,2.7012,2.7097,9514400.0
2009-02-20 11:40:00,3.22,3.22,3.21,3.22,4482800.0,2.7097,2.7097,2.7012,2.7097,4482800.0
2009-02-20 11:45:00,3.22,3.22,3.21,3.22,4670400.0,2.7097,2.7097,2.7012,2.7097,4670400.0
2009-02-20 11:50:00,3.22,3.22,3.22,3.22,5762400.0,2.7097,2.7097,2.7097,2.7097,5762400.0
2009-02-20 11:55:00,3.22,3.22,3.22,3.22,3242400.0,2.7097,2.7097,2.7097,2.7097,3242400.0
2009-02-20 12:00:00,3.22,3.23,3.22,3.23,6776000.0,2.7097,2.7181,2.7097,2.7181,6776000.0
2009-02-20 12:05:00,3.23,3.23,3.22,3.23,5014800.0,2.7181,2.7181,2.7097,2.7181,5014800.0
2009-02-20 12:10:00,3.23,3.24,3.23,3.23,5877200.0,2.7181,2.7265,2.7181,2.7181,5877200.0
2009-02-20 12:15:00,3.23,3.24,3.22,3.24,6770400.0,2.7181,2.7265,2.7097,2.7265,6770400.0
2009-02-20 12:20:00,3.24,3.24,3.23,3.23,5983600.0,2.7265,2.7265,2.7181,2.7181,5983600.0
2009-02-20 12:25:00,3.23,3.23,3.22,3.23,3886400.0,2.7181,2.7181,2.7097,2.7181,3886400.0
2009-02-20 12:30:00,3.23,3.23,3.22,3.23,4709600.0,2.7181,2.7181,2.7097,2.7181,4709600.0
2009-02-20 12:35:00,3.23,3.24,3.23,3.24,5762400.0,2.7181,2.7265,2.7181,2.7265,5762400.0
2009-02-20 12:40:00,3.24,3.24,3.23,3.23,6790000.0,2.7265,2.7265,2.7181,2.7181,6790000.0
2009-02-20 12:45:00,3.23,3.23,3.22,3.22,5510400.0,2.7181,2.7181,2.7097,2.7097,5510400.0
2009-02-20 12:50:00,3.22,3.22,3.21,3.22,6896400.0,2.7097,2.7097,2.7012,2.7097,6896400.0
2009-02-20 12:55:00,3.22,3.22,3.21,3.22,6988800.0,2.7097,2.7097,2.7012,2.7097,6988800.0
2009-02-20 13:00:00,3.22,3.22,3.21,3.21,4916800.0,2.7097,2.7097,2.7012,2.7012,4916800.0
2009-02-20 13:05:00,3.21,3.22,3.21,3.21,5535600.0,2.7012,2.7097,2.7012,2.7012,5535600.0
2009-02-20 13:10:00,3.21,3.22,3.21,3.21,4908400.0,2.7012,2.7097,2.7012,2.7012,4908400.0
2009-02-20 13:15:00,3.21,3.21,3.2,3.2,9396800.0,2.7012,2.7012,2.6928,2.6928,9396800.0
2009-02-20 13:20:00,3.2,3.21,3.2,3.2,6106800.0,2.6928,2.7012,2.6928,2.6928,6106800.0
2009-02-20 13:25:00,3.2,3.21,3.2,3.21,4522000.0,2.6928,2.7012,2.6928,2.7012,4522000.0
2009-02-20 13:30:00,3.21,3.21,3.2,3.21,3194800.0,2.7012,2.7012,2.6928,2.7012,3194800.0
2009-02-20 13:35:00,3.21,3.21,3.2,3.21,5098800.0,2.7012,2.7012,2.6928,2.7012,5098800.0
2009-02-20 13:40:00,3.21,3.22,3.2,3.21,5507600.0,2.7012,2.7097,2.6928,2.7012,5507600.0
2009-02-20 13:45:00,3.21,3.22,3.21,3.21,3189200.0,2.7012,2.7097,2.7012,2.7012,3189200.0
2009-02-20 13:50:00,3.21,3.23,3.21,3.22,6946800.0,2.7012,2.7181,2.7012,2.7097,6946800.0
2009-02-20 13:55:00,3.22,3.23,3.22,3.22,5983600.0,2.7097,2.7181,2.7097,2.7097,5983600.0
2009-02-20 14:00:00,3.22,3.22,3.21,3.21,5493600.0,2.7097,2.7097,2.7012,2.7012,5493600.0
2009-02-20 14:05:00,3.21,3.22,3.21,3.22,6014400.0,2.7012,2.7097,2.7012,2.7097,6014400.0
2009-02-20 14:10:00,3.22,3.22,3.21,3.22,4376400.0,2.7097,2.7097,2.7012,2.7097,4376400.0
2009-02-20 14:15:00,3.22,3.25,3.22,3.24,18121600.0,2.7097,2.7349,2.7097,2.7265,18121600.0
2009-02-20 14:20:00,3.24,3.26,3.23,3.26,15736000.0,2.7265,2.7433,2.7181,2.7433,15736000.0
2009-02-20 14:25:00,3.26,3.27,3.26,3.26,15288000.0,2.7433,2.7517,2.7433,2.7433,15288000.0
2009-02-20 14:30:00,3.26,3.28,3.25,3.26,16343600.0,2.7433,2.7601,2.7349,2.7433,16343600.0
2009-02-20 14:35:00,3.26,3.27,3.25,3.27,12754000.0,2.7433,2.7517,2.7349,2.7517,12754000.0
2009-02-20 14:40:00,3.27,3.28,3.26,3.27,11989600.0,2.7517,2.7601,2.7433,2.7517,11989600.0
2009-02-20 14:45:00,3.27,3.29,3.26,3.29,16623600.0,2.7517,2.7686,2.7433,2.7686,16623600.0
2009-02-20 14:50:00,3.29,3.3,3.28,3.28,19782000.0,2.7686,2.777,2.7601,2.7601,19782000.0
2009-02-20 14:55:00,3.28,3.29,3.27,3.27,9752400.0,2.7601,2.7686,2.7517,2.7517,9752400.0
2009-02-20 15:00:00,3.27,3.27,3.26,3.27,11384800.0,2.7517,2.7517,2.7433,2.7517,11384800.0
2009-02-20 15:05:00,3.27,3.28,3.26,3.27,9542400.0,2.7517,2.7601,2.7433,2.7517,9542400.0
2009-02-20 15:10:00,3.27,3.27,3.26,3.27,10838800.0,2.7517,2.7517,2.7433,2.7517,10838800.0
2009-02-20 15:15:00,3.27,3.27,3.26,3.27,9002000.0,2.7517,2.7517,2.7433,2.7517,9002000.0
2009-02-20 15:20:00,3.26,3.27,3.26,3.26,7770000.0,2.7433,2.7517,2.7433,2.7433,7770000.0
2009-02-20 15:25:00,3.26,3.27,3.24,3.24,11569600.0,2.7433,2.7517,2.7265,2.7265,11569600.0
2009-02-20 15:30:00,3.24,3.25,3.23,3.24,10906000.0,2.7265,2.7349,2.7181,2.7265,10906000.0
2009-02-20 15:35:00,3.24,3.26,3.24,3.25,9604000.0,2.7265,2.7433,2.7265,2.7349,9604000.0
2009-02-20 15:40:00,3.25,3.26,3.24,3.24,13034000.0,2.7349,2.7433,2.7265,2.7265,13034000.0
2009-02-20 15:45:00,3.24,3.25,3.24,3.25,14030800.0,2.7265,2.7349,2.7265,2.7349,14030800.0
2009-02-20 15:50:00,3.25,3.27,3.25,3.26,13977600.0,2.7349,2.7517,2.7349,2.7433,13977600.0
2009-02-20 15:55:00,3.26,3.26,3.25,3.26,14417200.0,2.7433,2.7433,2.7349,2.7433,14417200.0
2009-02-23 09:30:00,3.27,3.29,3.23,3.23,15447600.0,2.7517,2.7686,2.7181,2.7181,15447600.0
2009-02-23 09:35:00,3.23,3.24,3.22,3.23,15836800.0,2.7181,2.7265,2.7097,2.7181,15836800.0
2009-02-23 09:40:00,3.23,3.23,3.19,3.2,19810000.0,2.7181,2.7181,2.6844,2.6928,19810000.0
2009-02-23 09:45:00,3.2,3.21,3.18,3.19,15929200.0,2.6928,2.7012,2.676,2.6844,15929200.0
2009-02-23 09:50:00,3.19,3.2,3.18,3.18,14999600.0,2.6844,2.6928,2.676,2.676,14999600.0
2009-02-23 09:55:00,3.19,3.19,3.17,3.17,17749200.0,2.6844,2.6844,2.6676,2.6676,17749200.0
2009-02-23 10:00:00,3.17,3.18,3.17,3.17,13770400.0,2.6676,2.676,2.6676,2.6676,13770400.0
2009-02-23 10:05:00,3.17,3.17,3.16,3.17,11491200.0,2.6676,2.6676,2.6592,2.6676,11491200.0
2009-02-23 10:10:00,3.17,3.18,3.16,3.17,13498800.0,2.6676,2.676,2.6592,2.6676,13498800.0
2009-02-23 10:15:00,3.17,3.18,3.16,3.17,10094000.0,2.6676,2.676,2.6592,2.6676,10094000.0
2009-02-23 10:20:00,3.17,3.19,3.17,3.19,14495600.0,2.6676,2.6844,2.6676,2.6844,14495600.0
2009-02-23 10:25:00,3.19,3.19,3.17,3.18,11720800.0,2.6844,2.6844,2.6676,2.676,11720800.0
2009-02-23 10:30:00,3.18,3.18,3.16,3.16,7386400.0,2.676,2.676,2.6592,2.6592,7386400.0
2009-02-23 10:35:00,3.16,3.17,3.15,3.16,11457600.0,2.6592,2.6676,2.6507,2.6592,11457600.0
2009-02-23 10:40:00,3.16,3.16,3.15,3.16,8542800.0,2.6592,2.6592,2.6507,2.6592,8542800.0
2009-02-23 10:45:00,3.16,3.17,3.15,3.17,10978800.0,2.6592,2.6676,2.6507,2.6676,10978800.0
2009-02-23 10:50:00,3.17,3.18,3.16,3.17,5871600.0,2.6676,2.676,2.6592,2.6676,5871600.0
2009-02-23 10:55:00,3.17,3.17,3.15,3.16,7775600.0,2.6676,2.6676,2.6507,2.6592,7775600.0
2009-02-23 11:00:00,3.16,3.16,3.15,3.16,7369600.0,2.6592,2.6592,2.6507,2.6592,7369600.0
2009-02-23 11:05:00,3.16,3.16,3.15,3.16,7610400.0,2.6592,2.6592,2.6507,2.6592,7610400.0
2009-02-23 11:10:00,3.16,3.17,3.16,3.17,9352000.0,2.6592,2.6676,2.6592,2.6676,9352000.0
2009-02-23 11:15:00,3.17,3.17,3.16,3.16,9273600.0,2.6676,2.6676,2.6592,2.6592,9273600.0
2009-02-23 11:20:00,3.16,3.17,3.16,3.16,7526400.0,2.6592,2.6676,2.6592,2.6592,7526400.0
2009-02-23 11:25:00,3.16,3.17,3.16,3.17,4564000.0,2.6592,2.6676,2.6592,2.6676,4564000.0
2009-02-23 11:30:00,3.17,3.17,3.15,3.15,8996400.0,2.6676,2.6676,2.6507,2.6507,8996400.0
2009-02-23 11:35:00,3.15,3.15,3.15,3.15,6356000.0,2.6507,2.6507,2.6507,2.6507,6356000.0
2009-02-23 11:40:00,3.15,3.15,3.14,3.15,9573200.0,2.6507,2.6507,2.6423,2.6507,9573200.0
2009-02-23 11:45:00,3.15,3.15,3.14,3.15,5194000.0,2.6507,2.6507,2.6423,2.6507,5194000.0
2009-02-23 11:50:00,3.15,3.15,3.15,3.15,4751600.0,2.6507,2.6507,2.6507,2.6507,4751600.0
2009-02-23 11:55:00,3.15,3.15,3.14,3.14,5597200.0,2.6507,2.6507,2.6423,2.6423,5597200.0
2009-02-23 12:00:00,3.14,3.15,3.13,3.13,6050800.0,2.6423,2.6507,2.6339,2.6339,6050800.0
2009-02-23 12:05:00,3.13,3.14,3.13,3.13,6493200.0,2.6339,2.6423,2.6339,2.6339,6493200.0
2009-02-23 12:10:00,3.13,3.14,3.13,3.14,8764000.0,2.6339,2.6423,2.6339,2.6423,8764000.0
2009-02-23 12:15:00,3.14,3.14,3.14,3.14,6078800.0,2.6423,2.6423,2.6423,2.6423,6078800.0
2009-02-23 12:20:00,3.14,3.15,3.14,3.15,4477200.0,2.6423,2.6507,2.6423,2.6507,4477200.0
2009-02-23 12:25:00,3.15,3.15,3.14,3.15,5829600.0,2.6507,2.6507,2.6423,2.6507,5829600.0
2009-02-23 12:30:00,3.15,3.15,3.13,3.14,6017200.0,2.6507,2.6507,2.6339,2.6423,6017200.0
2009-02-23 12:35:00,3.14,3.15,3.14,3.15,4894400.0,2.6423,2.6507,2.6423,2.6507,4894400.0
2009-02-23 12:40:00,3.15,3.15,3.14,3.15,2262400.0,2.6507,2.6507,2.6423,2.6507,2262400.0
2009-02-23 12:45:00,3.15,3.15,3.13,3.14,5964000.0,2.6507,2.6507,2.6339,2.6423,5964000.0
2009-02-23 12:50:00,3.13,3.14,3.13,3.13,5320000.0,2.6339,2.6423,2.6339,2.6339,5320000.0
2009-02-23 12:55:00,3.13,3.13,3.13,3.13,4718000.0,2.6339,2.6339,2.6339,2.6339,4718000.0
2009-02-23 13:00:00,3.13,3.14,3.13,3.14,6711600.0,2.6339,2.6423,2.6339,2.6423,6711600.0
2009-02-23 13:05:00,3.14,3.15,3.14,3.15,9450000.0,2.6423,2.6507,2.6423,2.6507,9450000.0
2009-02-23 13:10:00,3.15,3.16,3.15,3.16,9192400.0,2.6507,2.6592,2.6507,2.6592,9192400.0
2009-02-23 13:15:00,3.16,3.16,3.15,3.15,4284000.0,2.6592,2.6592,2.6507,2.6507,4284000.0
2009-02-23 13:20:00,3.15,3.15,3.15,3.15,4312000.0,2.6507,2.6507,2.6507,2.6507,4312000.0
2009-02-23 13:25:00,3.15,3.16,3.15,3.15,5647600.0,2.6507,2.6592,2.6507,2.6507,5647600.0
2009-02-23 13:30:00,3.15,3.15,3.14,3.14,7092400.0,2.6507,2.6507,2.6423,2.6423,7092400.0
2009-02-23 13:35:00,3.14,3.15,3.14,3.15,4502400.0,2.6423,2.6507,2.6423,2.6507,4502400.0
2009-02-23 13:40:00,3.15,3.16,3.14,3.15,5006400.0,2.6507,2.6592,2.6423,2.6507,5006400.0
2009-02-23 13:45:00,3.15,3.15,3.15,3.15,5583200.0,2.6507,2.6507,2.6507,2.6507,5583200.0
2009-02-23 13:50:00,3.15,3.15,3.14,3.14,4970000.0,2.6507,2.6507,2.6423,2.6423,4970000.0
2009-02-23 13:55:00,3.14,3.15,3.13,3.14,5415200.0,2.6423,2.6507,2.6339,2.6423,5415200.0
2009-02-23 14:00:00,3.14,3.14,3.13,3.14,8808800.0,2.6423,2.6423,2.6339,2.6423,8808800.0
2009-02-23 14:05:00,3.14,3.14,3.13,3.13,6490400.0,2.6423,2.6423,2.6339,2.6339,6490400.0
2009-02-23 14:10:00,3.13,3.13,3.12,3.13,7322000.0,2.6339,2.6339,2.6255,2.6339,7322000.0
2009-02-23 14:15:00,3.13,3.15,3.13,3.15,8240400.0,2.6339,2.6507,2.6339,2.6507,8240400.0
2009-02-23 14:20:00,3.15,3.15,3.14,3.14,7966000.0,2.6507,2.6507,2.6423,2.6423,7966000.0
2009-02-23 14:25:00,3.14,3.16,3.14,3.16,8744400.0,2.6423,2.6592,2.6423,2.6592,8744400.0
2009-02-23 14:30:00,3.16,3.17,3.15,3.15,9268000.0,2.6592,2.6676,2.6507,2.6507,9268000.0
2009-02-23 14:35:00,3.15,3.16,3.15,3.15,5244400.0,2.6507,2.6592,2.6507,2.6507,5244400.0
2009-02-23 14:40:00,3.15,3.15,3.14,3.15,6756400.0,2.6507,2.6507,2.6423,2.6507,6756400.0
2009-02-23 14:45:00,3.14,3.14,3.13,3.13,6238400.0,2.6423,2.6423,2.6339,2.6339,6238400.0
2009-02-23 14:50:00,3.13,3.13,3.11,3.12,12278000.0,2.6339,2.6339,2.6171,2.6255,12278000.0
2009-02-23 14:55:00,3.12,3.12,3.11,3.12,9881200.0,2.6255,2.6255,2.6171,2.6255,9881200.0
2009-02-23 15:00:00,3.12,3.12,3.11,3.12,11583600.0,2.6255,2.6255,2.6171,2.6255,11583600.0
2009-02-23 15:05:00,3.12,3.13,3.12,3.13,8030400.0,2.6255,2.6339,2.6255,2.6339,8030400.0
2009-02-23 15:10:00,3.12,3.13,3.12,3.12,7425600.0,2.6255,2.6339,2.6255,2.6255,7425600.0
2009-02-23 15:15:00,3.12,3.13,3.12,3.12,6101200.0,2.6255,2.6339,2.6255,2.6255,6101200.0
2009-02-23 15:20:00,3.12,3.12,3.1,3.11,13680800.0,2.6255,2.6255,2.6087,2.6171,13680800.0
2009-02-23 15:25:00,3.11,3.12,3.1,3.11,11306400.0,2.6171,2.6255,2.6087,2.6171,11306400.0
2009-02-23 15:30:00,3.11,3.13,3.11,3.12,12471200.0,2.6171,2.6339,2.6171,2.6255,12471200.0
2009-02-23 15:35:00,3.12,3.13,3.11,3.12,10200400.0,2.6255,2.6339,2.6171,2.6255,10200400.0
2009-02-23 15:40:00,3.12,3.12,3.1,3.1,14327600.0,2.6255,2.6255,2.6087,2.6087,14327600.0
2009-02-23 15:45:00,3.1,3.11,3.09,3.09,17236800.0,2.6087,2.6171,2.6003,2.6003,17236800.0
2009-02-23 15:50:00,3.09,3.11,3.09,3.1,19482400.0,2.6003,2.6171,2.6003,2.6087,19482400.0
2009-02-23 15:55:00,3.1,3.12,3.1,3.11,26818400.0,2.6087,2.6255,2.6087,2.6171,26818400.0
2009-02-24 09:30:00,3.12,3.15,3.11,3.15,23886800.0,2.6255,2.6507,2.6171,2.6507,23886800.0
2009-02-24 09:35:00,3.15,3.17,3.14,3.16,18202800.0,2.6507,2.6676,2.6423,2.6592,18202800.0
2009-02-24 09:40:00,3.16,3.17,3.15,3.15,15220800.0,2.6592,2.6676,2.6507,2.6507,15220800.0
2009-02-24 09:45:00,3.15,3.16,3.14,3.15,14884800.0,2.6507,2.6592,2.6423,2.6507,14884800.0
2009-02-24 09:50:00,3.15,3.16,3.15,3.15,9382800.0,2.6507,2.6592,2.6507,2.6507,9382800.0
2009-02-24 09:55:00,3.15,3.15,3.14,3.15,8346800.0,2.6507,2.6507,2.6423,2.6507,8346800.0
2009-02-24 10:00:00,3.14,3.15,3.13,3.14,14767200.0,2.6423,2.6507,2.6339,2.6423,14767200.0
2009-02-24 10:05:00,3.14,3.16,3.14,3.16,8626800.0,2.6423,2.6592,2.6423,2.6592,8626800.0
2009-02-24 10:10:00,3.16,3.16,3.15,3.15,7994000.0,2.6592,2.6592,2.6507,2.6507,7994000.0
2009-02-24 10:15:00,3.15,3.16,3.14,3.16,9536800.0,2.6507,2.6592,2.6423,2.6592,9536800.0
2009-02-24 10:20:00,3.16,3.17,3.15,3.17,8061200.0,2.6592,2.6676,2.6507,2.6676,8061200.0
2009-02-24 10:25:00,3.17,3.18,3.16,3.17,12902400.0,2.6676,2.676,2.6592,2.6676,12902400.0
2009-02-24 10:30:00,3.17,3.19,3.17,3.19,15702400.0,2.6676,2.6844,2.6676,2.6844,15702400.0
2009-02-24 10:35:00,3.19,3.19,3.18,3.18,9192400.0,2.6844,2.6844,2.676,2.676,9192400.0
2009-02-24 10:40:00,3.18,3.18,3.16,3.17,10284400.0,2.676,2.676,2.6592,2.6676,10284400.0
2009-02-24 10:45:00,3.17,3.2,3.17,3.2,12695200.0,2.6676,2.6928,2.6676,2.6928,12695200.0
2009-02-24 10:50:00,3.2,3.2,3.18,3.18,10278800.0,2.6928,2.6928,2.676,2.676,10278800.0
2009-02-24 10:55:00,3.18,3.19,3.17,3.18,10869600.0,2.676,2.6844,2.6676,2.676,10869600.0
2009-02-24 11:00:00,3.18,3.19,3.17,3.18,6462400.0,2.676,2.6844,2.6676,2.676,6462400.0
2009-02-24 11:05:00,3.18,3.19,3.17,3.17,7196000.0,2.676,2.6844,2.6676,2.6676,7196000.0
2009-02-24 11:10:00,3.17,3.17,3.16,3.17,8943200.0,2.6676,2.6676,2.6592,2.6676,8943200.0
2009-02-24 11:15:00,3.17,3.17,3.16,3.16,9080400.0,2.6676,2.6676,2.6592,2.6592,9080400.0
2009-02-24 11:20:00,3.16,3.16,3.15,3.16,6490400.0,2.6592,2.6592,2.6507,2.6592,6490400.0
2009-02-24 11:25:00,3.16,3.16,3.15,3.16,9156000.0,2.6592,2.6592,2.6507,2.6592,9156000.0
2009-02-24 11:30:00,3.16,3.16,3.15,3.15,5622400.0,2.6592,2.6592,2.6507,2.6507,5622400.0
2009-02-24 11:35:00,3.15,3.17,3.15,3.16,6073200.0,2.6507,2.6676,2.6507,2.6592,6073200.0
2009-02-24 11:40:00,3.16,3.17,3.16,3.16,3626000.0,2.6592,2.6676,2.6592,2.6592,3626000.0
2009-02-24 11:45:00,3.16,3.16,3.14,3.14,6907600.0,2.6592,2.6592,2.6423,2.6423,6907600.0
2009-02-24 11:50:00,3.14,3.15,3.14,3.15,5748400.0,2.6423,2.6507,2.6423,2.6507,5748400.0
2009-02-24 11:55:00,3.15,3.15,3.14,3.15,5194000.0,2.6507,2.6507,2.6423,2.6507,5194000.0
2009-02-24 12:00:00,3.15,3.16,3.14,3.16,6787200.0,2.6507,2.6592,2.6423,2.6592,6787200.0
2009-02-24 12:05:00,3.16,3.16,3.15,3.15,6053600.0,2.6592,2.6592,2.6507,2.6507,6053600.0
2009-02-24 12:10:00,3.15,3.16,3.14,3.16,5700800.0,2.6507,2.6592,2.6423,2.6592,5700800.0
2009-02-24 12:15:00,3.16,3.16,3.15,3.16,8556800.0,2.6592,2.6592,2.6507,2.6592,8556800.0
2009-02-24 12:20:00,3.16,3.17,3.16,3.16,6431600.0,2.6592,2.6676,2.6592,2.6592,6431600.0
2009-02-24 12:25:00,3.17,3.17,3.16,3.17,7728000.0,2.6676,2.6676,2.6592,2.6676,7728000.0
2009-02-24 12:30:00,3.17,3.17,3.17,3.17,4978400.0,2.6676,2.6676,2.6676,2.6676,4978400.0
2009-02-24 12:35:00,3.17,3.17,3.16,3.16,8699600.0,2.6676,2.6676,2.6592,2.6592,8699600.0
2009-02-24 12:40:00,3.16,3.17,3.16,3.17,4496800.0,2.6592,2.6676,2.6592,2.6676,4496800.0
2009-02-24 12:45:00,3.17,3.17,3.17,3.17,2035600.0,2.6676,2.6676,2.6676,2.6676,2035600.0
2009-02-24 12:50:00,3.17,3.17,3.16,3.17,4788000.0,2.6676,2.6676,2.6592,2.6676,4788000.0
2009-02-24 12:55:00,3.17,3.17,3.17,3.17,4230800.0,2.6676,2.6676,2.6676,2.6676,4230800.0
2009-02-24 13:00:00,3.17,3.18,3.17,3.18,5700800.0,2.6676,2.676,2.6676,2.676,5700800.0
2009-02-24 13:05:00,3.18,3.19,3.18,3.18,6616400.0,2.676,2.6844,2.676,2.676,6616400.0
2009-02-24 13:10:00,3.18,3.19,3.16,3.17,6706000.0,2.676,2.6844,2.6592,2.6676,6706000.0
2009-02-24 13:15:00,3.17,3.17,3.16,3.17,3522400.0,2.6676,2.6676,2.6592,2.6676,3522400.0
2009-02-24 13:20:00,3.17,3.19,3.17,3.19,6966400.0,2.6676,2.6844,2.6676,2.6844,6966400.0
2009-02-24 13:25:00,3.19,3.2,3.19,3.19,8405600.0,2.6844,2.6928,2.6844,2.6844,8405600.0
2009-02-24 13:30:00,3.19,3.21,3.19,3.2,10626000.0,2.6844,2.7012,2.6844,2.6928,10626000.0
2009-02-24 13:35:00,3.2,3.21,3.2,3.2,7837200.0,2.6928,2.7012,2.6928,2.6928,7837200.0
2009-02-24 13:40:00,3.2,3.21,3.2,3.2,5227600.0,2.6928,2.7012,2.6928,2.6928,5227600.0
2009-02-24 13:45:00,3.2,3.2,3.2,3.2,6748000.0,2.6928,2.6928,2.6928,2.6928,6748000.0
2009-02-24 13:50:00,3.2,3.21,3.2,3.2,6759200.0,2.6928,2.7012,2.6928,2.6928,6759200.0
2009-02-24 13:55:00,3.2,3.21,3.2,3.21,9273600.0,2.6928,2.7012,2.6928,2.7012,9273600.0
2009-02-24 14:00:00,3.21,3.22,3.21,3.21,9676800.0,2.7012,2.7097,2.7012,2.7012,9676800.0
2009-02-24 14:05:00,3.21,3.22,3.21,3.21,8338400.0,2.7012,2.7097,2.7012,2.7012,8338400.0
2009-02-24 14:10:00,3.21,3.21,3.2,3.21,7033600.0,2.7012,2.7012,2.6928,2.7012,7033600.0
2009-02-24 14:15:00,3.21,3.23,3.21,3.23,14579600.0,2.7012,2.7181,2.7012,2.7181,14579600.0
2009-02-24 14:20:00,3.23,3.23,3.22,3.23,10914400.0,2.7181,2.7181,2.7097,2.7181,10914400.0
2009-02-24 14:25:00,3.23,3.24,3.23,3.23,11060000.0,2.7181,2.7265,2.7181,2.7181,11060000.0
2009-02-24 14:30:00,3.23,3.23,3.23,3.23,9749600.0,2.7181,2.7181,2.7181,2.7181,9749600.0
2009-02-24 14:35:00,3.23,3.23,3.22,3.22,6857200.0,2.7181,2.7181,2.7097,2.7097,6857200.0
2009-02-24 14:40:00,3.22,3.23,3.21,3.21,8358000.0,2.7097,2.7181,2.7012,2.7012,8358000.0
2009-02-24 14:45:00,3.21,3.21,3.21,3.21,9408000.0,2.7012,2.7012,2.7012,2.7012,9408000.0
2009-02-24 14:50:00,3.21,3.21,3.21,3.21,5286400.0,2.7012,2.7012,2.7012,2.7012,5286400.0
2009-02-24 14:55:00,3.21,3.22,3.21,3.22,7557200.0,2.7012,2.7097,2.7012,2.7097,7557200.0
2009-02-24 15:00:00,3.22,3.22,3.21,3.21,7697200.0,2.7097,2.7097,2.7012,2.7012,7697200.0
2009-02-24 15:05:00,3.21,3.23,3.21,3.23,6910400.0,2.7012,2.7181,2.7012,2.7181,6910400.0
2009-02-24 15:10:00,3.23,3.24,3.22,3.24,7809200.0,2.7181,2.7265,2.7097,2.7265,7809200.0
2009-02-24 15:15:00,3.24,3.24,3.23,3.24,10166800.0,2.7265,2.7265,2.7181,2.7265,10166800.0
2009-02-24 15:20:00,3.24,3.24,3.24,3.24,9444400.0,2.7265,2.7265,2.7265,2.7265,9444400.0
2009-02-24 15:25:00,3.24,3.25,3.23,3.24,9556400.0,2.7265,2.7349,2.7181,2.7265,9556400.0
2009-02-24 15:30:00,3.24,3.24,3.22,3.23,10418800.0,2.7265,2.7265,2.7097,2.7181,10418800.0
2009-02-24 15:35:00,3.22,3.24,3.22,3.23,10239600.0,2.7097,2.7265,2.7097,2.7181,10239600.0
2009-02-24 15:40:00,3.23,3.24,3.22,3.22,11415600.0,2.7181,2.7265,2.7097,2.7097,11415600.0
2009-02-24 15:45:00,3.22,3.23,3.21,3.23,15083600.0,2.7097,2.7181,2.7012,2.7181,15083600.0
2009-02-24 15:50:00,3.23,3.24,3.22,3.23,19129600.0,2.7181,2.7265,2.7097,2.7181,19129600.0
2009-02-24 15:55:00,3.23,3.23,3.22,3.22,26266800.0,2.7181,2.7181,2.7097,2.7097,26266800.0
2009-02-25 09:30:00,3.21,3.25,3.2,3.24,22064000.0,2.7012,2.7349,2.6928,2.7265,22064000.0
2009-02-25 09:35:00,3.23,3.24,3.22,3.23,13983200.0,2.7181,2.7265,2.7097,2.7181,13983200.0
2009-02-25 09:40:00,3.23,3.26,3.23,3.24,13241200.0,2.7181,2.7433,2.7181,2.7265,13241200.0
2009-02-25 09:45:00,3.24,3.25,3.23,3.25,12983600.0,2.7265,2.7349,2.7181,2.7349,12983600.0
2009-02-25 09:50:00,3.25,3.26,3.24,3.26,15022000.0,2.7349,2.7433,2.7265,2.7433,15022000.0
2009-02-25 09:55:00,3.26,3.27,3.24,3.24,11516400.0,2.7433,2.7517,2.7265,2.7265,11516400.0
2009-02-25 10:00:00,3.24,3.24,3.22,3.23,14296800.0,2.7265,2.7265,2.7097,2.7181,14296800.0
2009-02-25 10:05:00,3.23,3.23,3.2,3.21,12121200.0,2.7181,2.7181,2.6928,2.7012,12121200.0
2009-02-25 10:10:00,3.21,3.22,3.2,3.2,13482000.0,2.7012,2.7097,2.6928,2.6928,13482000.0
2009-02-25 10:15:00,3.2,3.21,3.19,3.21,14574000.0,2.6928,2.7012,2.6844,2.7012,14574000.0
2009-02-25 10:20:00,3.21,3.21,3.19,3.21,9052400.0,2.7012,2.7012,2.6844,2.7012,9052400.0
2009-02-25 10:25:00,3.21,3.22,3.2,3.21,6767600.0,2.7012,2.7097,2.6928,2.7012,6767600.0
2009-02-25 10:30:00,3.22,3.24,3.2,3.23,21604800.0,2.7097,2.7265,2.6928,2.7181,21604800.0
2009-02-25 10:35:00,3.23,3.25,3.23,3.24,15534400.0,2.7181,2.7349,2.7181,2.7265,15534400.0
2009-02-25 10:40:00,3.24,3.25,3.2,3.2,15391600.0,2.7265,2.7349,2.6928,2.6928,15391600.0
2009-02-25 10:45:00,3.2,3.21,3.2,3.21,8859200.0,2.6928,2.7012,2.6928,2.7012,8859200.0
2009-02-25 10:50:00,3.21,3.23,3.21,3.23,8134000.0,2.7012,2.7181,2.7012,2.7181,8134000.0
2009-02-25 10:55:00,3.23,3.23,3.22,3.23,6053600.0,2.7181,2.7181,2.7097,2.7181,6053600.0
2009-02-25 11:00:00,3.23,3.23,3.22,3.23,4729200.0,2.7181,2.7181,2.7097,2.7181,4729200.0
2009-02-25 11:05:00,3.23,3.23,3.22,3.23,8296400.0,2.7181,2.7181,2.7097,2.7181,8296400.0
2009-02-25 11:10:00,3.23,3.24,3.23,3.24,6364400.0,2.7181,2.7265,2.7181,2.7265,6364400.0
2009-02-25 11:15:00,3.24,3.25,3.24,3.25,9567600.0,2.7265,2.7349,2.7265,2.7349,9567600.0
2009-02-25 11:20:00,3.25,3.26,3.25,3.26,7702800.0,2.7349,2.7433,2.7349,2.7433,7702800.0
2009-02-25 11:25:00,3.26,3.27,3.25,3.26,8402800.0,2.7433,2.7517,2.7349,2.7433,8402800.0
2009-02-25 11:30:00,3.26,3.26,3.25,3.26,4788000.0,2.7433,2.7433,2.7349,2.7433,4788000.0
2009-02-25 11:35:00,3.26,3.26,3.25,3.25,6364400.0,2.7433,2.7433,2.7349,2.7349,6364400.0
2009-02-25 11:40:00,3.25,3.27,3.25,3.27,9884000.0,2.7349,2.7517,2.7349,2.7517,9884000.0
2009-02-25 11:45:00,3.27,3.29,3.27,3.28,18082400.0,2.7517,2.7686,2.7517,2.7601,18082400.0
2009-02-25 11:50:00,3.28,3.28,3.26,3.26,14792400.0,2.7601,2.7601,2.7433,2.7433,14792400.0
2009-02-25 11:55:00,3.26,3.27,3.26,3.26,7064400.0,2.7433,2.7517,2.7433,2.7433,7064400.0
2009-02-25 12:00:00,3.26,3.27,3.25,3.26,5292000.0,2.7433,2.7517,2.7349,2.7433,5292000.0
2009-02-25 12:05:00,3.26,3.27,3.25,3.26,6672400.0,2.7433,2.7517,2.7349,2.7433,6672400.0
2009-02-25 12:10:00,3.26,3.26,3.25,3.26,5261200.0,2.7433,2.7433,2.7349,2.7433,5261200.0
2009-02-25 12:15:00,3.26,3.26,3.25,3.25,4102000.0,2.7433,2.7433,2.7349,2.7349,4102000.0
2009-02-25 12:20:00,3.25,3.26,3.25,3.25,4418400.0,2.7349,2.7433,2.7349,2.7349,4418400.0
2009-02-25 12:25:00,3.25,3.25,3.24,3.25,4622800.0,2.7349,2.7349,2.7265,2.7349,4622800.0
2009-02-25 12:30:00,3.25,3.26,3.24,3.26,4216800.0,2.7349,2.7433,2.7265,2.7433,4216800.0
2009-02-25 12:35:00,3.26,3.26,3.25,3.26,2402400.0,2.7433,2.7433,2.7349,2.7433,2402400.0
2009-02-25 12:40:00,3.26,3.26,3.24,3.24,4944800.0,2.7433,2.7433,2.7265,2.7265,4944800.0
2009-02-25 12:45:00,3.24,3.24,3.23,3.23,5801600.0,2.7265,2.7265,2.7181,2.7181,5801600.0
2009-02-25 12:50:00,3.23,3.25,3.23,3.25,3987200.0,2.7181,2.7349,2.7181,2.7349,3987200.0
2009-02-25 12:55:00,3.25,3.25,3.24,3.25,4471600.0,2.7349,2.7349,2.7265,2.7349,4471600.0
2009-02-25 13:00:00,3.25,3.26,3.24,3.25,4012400.0,2.7349,2.7433,2.7265,2.7349,4012400.0
2009-02-25 13:05:00,3.25,3.27,3.25,3.26,5941600.0,2.7349,2.7517,2.7349,2.7433,5941600.0
2009-02-25 13:10:00,3.26,3.26,3.25,3.26,4765600.0,2.7433,2.7433,2.7349,2.7433,4765600.0
2009-02-25 13:15:00,3.26,3.26,3.25,3.26,3642800.0,2.7433,2.7433,2.7349,2.7433,3642800.0
2009-02-25 13:20:00,3.26,3.26,3.25,3.25,6020000.0,2.7433,2.7433,2.7349,2.7349,6020000.0
2009-02-25 13:25:00,3.25,3.26,3.25,3.25,4768400.0,2.7349,2.7433,2.7349,2.7349,4768400.0
2009-02-25 13:30:00,3.25,3.26,3.25,3.26,3984400.0,2.7349,2.7433,2.7349,2.7433,3984400.0
2009-02-25 13:35:00,3.26,3.26,3.26,3.26,5045600.0,2.7433,2.7433,2.7433,2.7433,5045600.0
2009-02-25 13:40:00,3.26,3.28,3.26,3.27,8052800.0,2.7433,2.7601,2.7433,2.7517,8052800.0
2009-02-25 13:45:00,3.27,3.29,3.27,3.28,6874000.0,2.7517,2.7686,2.7517,2.7601,6874000.0
2009-02-25 13:50:00,3.28,3.29,3.28,3.28,11183200.0,2.7601,2.7686,2.7601,2.7601,11183200.0
2009-02-25 13:55:00,3.28,3.29,3.28,3.28,7907200.0,2.7601,2.7686,2.7601,2.7601,7907200.0
2009-02-25 14:00:00,3.28,3.29,3.27,3.27,9788800.0,2.7601,2.7686,2.7517,2.7517,9788800.0
2009-02-25 14:05:00,3.27,3.27,3.26,3.26,10693200.0,2.7517,2.7517,2.7433,2.7433,10693200.0
2009-02-25 14:10:00,3.26,3.27,3.25,3.26,11093600.0,2.7433,2.7517,2.7349,2.7433,11093600.0
2009-02-25 14:15:00,3.26,3.27,3.25,3.25,13493200.0,2.7433,2.7517,2.7349,2.7349,13493200.0
2009-02-25 14:20:00,3.25,3.27,3.25,3.27,12432000.0,2.7349,2.7517,2.7349,2.7517,12432000.0
2009-02-25 14:25:00,3.27,3.28,3.27,3.28,9200800.0,2.7517,2.7601,2.7517,2.7601,9200800.0
2009-02-25 14:30:00,3.28,3.28,3.27,3.28,7809200.0,2.7601,2.7601,2.7517,2.7601,7809200.0
2009-02-25 14:35:00,3.28,3.28,3.27,3.28,4804800.0,2.7601,2.7601,2.7517,2.7601,4804800.0
2009-02-25 14:40:00,3.28,3.29,3.28,3.28,9357600.0,2.7601,2.7686,2.7601,2.7601,9357600.0
2009-02-25 14:45:00,3.28,3.29,3.28,3.28,5784800.0,2.7601,2.7686,2.7601,2.7601,5784800.0
2009-02-25 14:50:00,3.28,3.29,3.28,3.29,8134000.0,2.7601,2.7686,2.7601,2.7686,8134000.0
2009-02-25 14:55:00,3.29,3.29,3.27,3.28,6078800.0,2.7686,2.7686,2.7517,2.7601,6078800.0
2009-02-25 15:00:00,3.28,3.29,3.27,3.29,7462000.0,2.7601,2.7686,2.7517,2.7686,7462000.0
2009-02-25 15:05:00,3.29,3.3,3.29,3.3,12191200.0,2.7686,2.777,2.7686,2.777,12191200.0
2009-02-25 15:10:00,3.3,3.3,3.28,3.3,9892400.0,2.777,2.777,2.7601,2.777,9892400.0
2009-02-25 15:15:00,3.3,3.31,3.3,3.31,15492400.0,2.777,2.7854,2.777,2.7854,15492400.0
2009-02-25 15:20:00,3.31,3.31,3.3,3.31,12336800.0,2.7854,2.7854,2.777,2.7854,12336800.0
2009-02-25 15:25:00,3.31,3.32,3.31,3.31,8089200.0,2.7854,2.7938,2.7854,2.7854,8089200.0
2009-02-25 15:30:00,3.31,3.32,3.31,3.32,9632000.0,2.7854,2.7938,2.7854,2.7938,9632000.0
2009-02-25 15:35:00,3.32,3.32,3.3,3.31,11468800.0,2.7938,2.7938,2.777,2.7854,11468800.0
2009-02-25 15:40:00,3.31,3.31,3.29,3.29,14910000.0,2.7854,2.7854,2.7686,2.7686,14910000.0
2009-02-25 15:45:00,3.29,3.3,3.28,3.28,15738800.0,2.7686,2.777,2.7601,2.7601,15738800.0
2009-02-25 15:50:00,3.28,3.29,3.27,3.27,15870400.0,2.7601,2.7686,2.7517,2.7517,15870400.0
2009-02-25 15:55:00,3.27,3.27,3.25,3.25,24530800.0,2.7517,2.7517,2.7349,2.7349,24530800.0
2009-02-26 09:30:00,3.28,3.3,3.28,3.29,16595600.0,2.7601,2.777,2.7601,2.7686,16595600.0
2009-02-26 09:35:00,3.29,3.29,3.26,3.26,12040000.0,2.7686,2.7686,2.7433,2.7433,12040000.0
2009-02-26 09:40:00,3.26,3.27,3.25,3.26,13218800.0,2.7433,2.7517,2.7349,2.7433,13218800.0
2009-02-26 09:45:00,3.26,3.26,3.23,3.24,12468400.0,2.7433,2.7433,2.7181,2.7265,12468400.0
2009-02-26 09:50:00,3.24,3.26,3.24,3.25,8117200.0,2.7265,2.7433,2.7265,2.7349,8117200.0
2009-02-26 09:55:00,3.25,3.26,3.24,3.26,7067200.0,2.7349,2.7433,2.7265,2.7433,7067200.0
2009-02-26 10:00:00,3.26,3.28,3.25,3.27,10878000.0,2.7433,2.7601,2.7349,2.7517,10878000.0
2009-02-26 10:05:00,3.27,3.28,3.26,3.27,6683600.0,2.7517,2.7601,2.7433,2.7517,6683600.0
2009-02-26 10:10:00,3.27,3.27,3.25,3.26,8380400.0,2.7517,2.7517,2.7349,2.7433,8380400.0
2009-02-26 10:15:00,3.27,3.27,3.25,3.27,6053600.0,2.7517,2.7517,2.7349,2.7517,6053600.0
2009-02-26 10:20:00,3.27,3.29,3.27,3.29,8596000.0,2.7517,2.7686,2.7517,2.7686,8596000.0
2009-02-26 10:25:00,3.29,3.29,3.28,3.28,8358000.0,2.7686,2.7686,2.7601,2.7601,8358000.0
2009-02-26 10:30:00,3.28,3.29,3.27,3.29,7795200.0,2.7601,2.7686,2.7517,2.7686,7795200.0
2009-02-26 10:35:00,3.29,3.31,3.29,3.3,12516000.0,2.7686,2.7854,2.7686,2.777,12516000.0
2009-02-26 10:40:00,3.3,3.31,3.3,3.3,7036400.0,2.777,2.7854,2.777,2.777,7036400.0
2009-02-26 10:45:00,3.3,3.32,3.3,3.31,8772400.0,2.777,2.7938,2.777,2.7854,8772400.0
2009-02-26 10:50:00,3.31,3.32,3.3,3.31,7408800.0,2.7854,2.7938,2.777,2.7854,7408800.0
2009-02-26 10:55:00,3.31,3.32,3.3,3.32,5023200.0,2.7854,2.7938,2.777,2.7938,5023200.0
2009-02-26 11:00:00,3.32,3.32,3.3,3.3,7551600.0,2.7938,2.7938,2.777,2.777,7551600.0
2009-02-26 11:05:00,3.3,3.3,3.29,3.3,9987600.0,2.777,2.777,2.7686,2.777,9987600.0
2009-02-26 11:10:00,3.3,3.3,3.29,3.3,7926800.0,2.777,2.777,2.7686,2.777,7926800.0
2009-02-26 11:15:00,3.3,3.3,3.28,3.29,9584400.0,2.777,2.777,2.7601,2.7686,9584400.0
2009-02-26 11:20:00,3.29,3.3,3.29,3.29,5490800.0,2.7686,2.777,2.7686,2.7686,5490800.0
2009-02-26 11:25:00,3.29,3.3,3.28,3.28,5202400.0,2.7686,2.777,2.7601,2.7601,5202400.0
2009-02-26 11:30:00,3.28,3.28,3.27,3.28,5345200.0,2.7601,2.7601,2.7517,2.7601,5345200.0
2009-02-26 11:35:00,3.28,3.29,3.28,3.28,3245200.0,2.7601,2.7686,2.7601,2.7601,3245200.0
2009-02-26 11:40:00,3.28,3.28,3.26,3.26,6697600.0,2.7601,2.7601,2.7433,2.7433,6697600.0
2009-02-26 11:45:00,3.26,3.27,3.26,3.27,5124000.0,2.7433,2.7517,2.7433,2.7517,5124000.0
2009-02-26 11:50:00,3.27,3.28,3.27,3.28,5115600.0,2.7517,2.7601,2.7517,2.7601,5115600.0
2009-02-26 11:55:00,3.28,3.28,3.28,3.28,3054800.0,2.7601,2.7601,2.7601,2.7601,3054800.0
2009-02-26 12:00:00,3.28,3.29,3.28,3.29,5440400.0,2.7601,2.7686,2.7601,2.7686,5440400.0
2009-02-26 12:05:00,3.29,3.29,3.28,3.29,2942800.0,2.7686,2.7686,2.7601,2.7686,2942800.0
2009-02-26 12:10:00,3.29,3.29,3.28,3.28,2531200.0,2.7686,2.7686,2.7601,2.7601,2531200.0
2009-02-26 12:15:00,3.28,3.28,3.27,3.27,3936800.0,2.7601,2.7601,2.7517,2.7517,3936800.0
2009-02-26 12:20:00,3.27,3.28,3.27,3.27,2402400.0,2.7517,2.7601,2.7517,2.7517,2402400.0
2009-02-26 12:25:00,3.27,3.27,3.25,3.26,7361200.0,2.7517,2.7517,2.7349,2.7433,7361200.0
2009-02-26 12:30:00,3.26,3.26,3.25,3.26,5096000.0,2.7433,2.7433,2.7349,2.7433,5096000.0
2009-02-26 12:35:00,3.26,3.27,3.26,3.26,3987200.0,2.7433,2.7517,2.7433,2.7433,3987200.0
2009-02-26 12:40:00,3.26,3.26,3.25,3.25,5034400.0,2.7433,2.7433,2.7349,2.7349,5034400.0
2009-02-26 12:45:00,3.25,3.26,3.25,3.26,3864000.0,2.7349,2.7433,2.7349,2.7433,3864000.0
2009-02-26 12:50:00,3.26,3.27,3.26,3.27,3659600.0,2.7433,2.7517,2.7433,2.7517,3659600.0
2009-02-26 12:55:00,3.27,3.27,3.24,3.25,7159600.0,2.7517,2.7517,2.7265,2.7349,7159600.0
2009-02-26 13:00:00,3.25,3.25,3.24,3.24,4166400.0,2.7349,2.7349,2.7265,2.7265,4166400.0
2009-02-26 13:05:00,3.24,3.25,3.24,3.24,6431600.0,2.7265,2.7349,2.7265,2.7265,6431600.0
2009-02-26 13:10:00,3.24,3.24,3.22,3.23,14151200.0,2.7265,2.7265,2.7097,2.7181,14151200.0
2009-02-26 13:15:00,3.23,3.23,3.22,3.22,4216800.0,2.7181,2.7181,2.7097,2.7097,4216800.0
2009-02-26 13:20:00,3.22,3.24,3.22,3.23,6361600.0,2.7097,2.7265,2.7097,2.7181,6361600.0
2009-02-26 13:25:00,3.23,3.25,3.23,3.25,7495600.0,2.7181,2.7349,2.7181,2.7349,7495600.0
2009-02-26 13:30:00,3.25,3.25,3.24,3.25,6300000.0,2.7349,2.7349,2.7265,2.7349,6300000.0
2009-02-26 13:35:00,3.25,3.25,3.23,3.23,5499200.0,2.7349,2.7349,2.7181,2.7181,5499200.0
2009-02-26 13:40:00,3.23,3.25,3.23,3.25,5902400.0,2.7181,2.7349,2.7181,2.7349,5902400.0
2009-02-26 13:45:00,3.25,3.26,3.25,3.25,7070000.0,2.7349,2.7433,2.7349,2.7349,7070000.0
2009-02-26 13:50:00,3.25,3.25,3.25,3.25,4488400.0,2.7349,2.7349,2.7349,2.7349,4488400.0
2009-02-26 13:55:00,3.25,3.25,3.24,3.24,4762800.0,2.7349,2.7349,2.7265,2.7265,4762800.0
2009-02-26 14:00:00,3.24,3.25,3.23,3.24,4779600.0,2.7265,2.7349,2.7181,2.7265,4779600.0
2009-02-26 14:05:00,3.24,3.24,3.23,3.24,6582800.0,2.7265,2.7265,2.7181,2.7265,6582800.0
2009-02-26 14:10:00,3.24,3.25,3.23,3.24,4292400.0,2.7265,2.7349,2.7181,2.7265,4292400.0
2009-02-26 14:15:00,3.24,3.25,3.24,3.25,3287200.0,2.7265,2.7349,2.7265,2.7349,3287200.0
2009-02-26 14:20:00,3.25,3.26,3.25,3.25,4496800.0,2.7349,2.7433,2.7349,2.7349,4496800.0
2009-02-26 14:25:00,3.25,3.25,3.24,3.25,4830000.0,2.7349,2.7349,2.7265,2.7349,4830000.0
2009-02-26 14:30:00,3.25,3.25,3.23,3.24,7431200.0,2.7349,2.7349,2.7181,2.7265,7431200.0
2009-02-26 14:35:00,3.24,3.24,3.23,3.24,5474000.0,2.7265,2.7265,2.7181,2.7265,5474000.0
2009-02-26 14:40:00,3.24,3.24,3.23,3.23,4415600.0,2.7265,2.7265,2.7181,2.7181,4415600.0
2009-02-26 14:45:00,3.23,3.24,3.23,3.24,5871600.0,2.7181,2.7265,2.7181,2.7265,5871600.0
2009-02-26 14:50:00,3.24,3.24,3.21,3.21,7411600.0,2.7265,2.7265,2.7012,2.7012,7411600.0
2009-02-26 14:55:00,3.21,3.22,3.2,3.21,10984400.0,2.7012,2.7097,2.6928,2.7012,10984400.0
2009-02-26 15:00:00,3.21,3.21,3.19,3.2,13244000.0,2.7012,2.7012,2.6844,2.6928,13244000.0
2009-02-26 15:05:00,3.2,3.2,3.19,3.2,8170400.0,2.6928,2.6928,2.6844,2.6928,8170400.0
2009-02-26 15:10:00,3.2,3.2,3.18,3.18,14711200.0,2.6928,2.6928,2.676,2.676,14711200.0
2009-02-26 15:15:00,3.18,3.19,3.18,3.19,11365200.0,2.676,2.6844,2.676,2.6844,11365200.0
2009-02-26 15:20:00,3.19,3.2,3.18,3.2,9024400.0,2.6844,2.6928,2.676,2.6928,9024400.0
2009-02-26 15:25:00,3.2,3.2,3.19,3.2,7198800.0,2.6928,2.6928,2.6844,2.6928,7198800.0
2009-02-26 15:30:00,3.2,3.2,3.19,3.2,10267600.0,2.6928,2.6928,2.6844,2.6928,10267600.0
2009-02-26 15:35:00,3.2,3.21,3.2,3.2,10334800.0,2.6928,2.7012,2.6928,2.6928,10334800.0
2009-02-26 15:40:00,3.2,3.22,3.2,3.21,10791200.0,2.6928,2.7097,2.6928,2.7012,10791200.0
2009-02-26 15:45:00,3.21,3.22,3.2,3.21,10278800.0,2.7012,2.7097,2.6928,2.7012,10278800.0
2009-02-26 15:50:00,3.21,3.21,3.2,3.2,10878000.0,2.7012,2.7012,2.6928,2.6928,10878000.0
2009-02-26 15:55:00,3.21,3.21,3.18,3.18,17550400.0,2.7012,2.7012,2.676,2.676,17550400.0
2009-02-27 09:30:00,3.14,3.18,3.13,3.13,14562800.0,2.6423,2.676,2.6339,2.6339,14562800.0
2009-02-27 09:35:00,3.13,3.18,3.13,3.15,18284000.0,2.6339,2.676,2.6339,2.6507,18284000.0
2009-02-27 09:40:00,3.15,3.19,3.14,3.18,13960800.0,2.6507,2.6844,2.6423,2.676,13960800.0
2009-02-27 09:45:00,3.18,3.21,3.18,3.21,18477200.0,2.676,2.7012,2.676,2.7012,18477200.0
2009-02-27 09:50:00,3.21,3.22,3.21,3.22,18135600.0,2.7012,2.7097,2.7012,2.7097,18135600.0
2009-02-27 09:55:00,3.22,3.24,3.22,3.22,14697200.0,2.7097,2.7265,2.7097,2.7097,14697200.0
2009-02-27 10:00:00,3.22,3.23,3.21,3.23,11412800.0,2.7097,2.7181,2.7012,2.7181,11412800.0
2009-02-27 10:05:00,3.23,3.23,3.2,3.2,9060800.0,2.7181,2.7181,2.6928,2.6928,9060800.0
2009-02-27 10:10:00,3.2,3.22,3.2,3.22,6829200.0,2.6928,2.7097,2.6928,2.7097,6829200.0
2009-02-27 10:15:00,3.22,3.23,3.21,3.23,8478400.0,2.7097,2.7181,2.7012,2.7181,8478400.0
2009-02-27 10:20:00,3.23,3.26,3.23,3.25,14756000.0,2.7181,2.7433,2.7181,2.7349,14756000.0
2009-02-27 10:25:00,3.25,3.26,3.25,3.25,11639600.0,2.7349,2.7433,2.7349,2.7349,11639600.0
2009-02-27 10:30:00,3.25,3.25,3.24,3.24,7683200.0,2.7349,2.7349,2.7265,2.7265,7683200.0
2009-02-27 10:35:00,3.24,3.24,3.22,3.23,7478800.0,2.7265,2.7265,2.7097,2.7181,7478800.0
2009-02-27 10:40:00,3.23,3.24,3.22,3.23,8125600.0,2.7181,2.7265,2.7097,2.7181,8125600.0
2009-02-27 10:45:00,3.23,3.23,3.21,3.22,7450800.0,2.7181,2.7181,2.7012,2.7097,7450800.0
2009-02-27 10:50:00,3.22,3.23,3.21,3.21,7420000.0,2.7097,2.7181,2.7012,2.7012,7420000.0
2009-02-27 10:55:00,3.21,3.22,3.2,3.21,7526400.0,2.7012,2.7097,2.6928,2.7012,7526400.0
2009-02-27 11:00:00,3.21,3.21,3.2,3.2,7781200.0,2.7012,2.7012,2.6928,2.6928,7781200.0
2009-02-27 11:05:00,3.2,3.21,3.2,3.2,5922000.0,2.6928,2.7012,2.6928,2.6928,5922000.0
2009-02-27 11:10:00,3.2,3.21,3.19,3.19,6874000.0,2.6928,2.7012,2.6844,2.6844,6874000.0
2009-02-27 11:15:00,3.19,3.19,3.18,3.19,7893200.0,2.6844,2.6844,2.676,2.6844,7893200.0
2009-02-27 11:20:00,3.19,3.2,3.18,3.19,7672000.0,2.6844,2.6928,2.676,2.6844,7672000.0
2009-02-27 11:25:00,3.19,3.2,3.19,3.2,6361600.0,2.6844,2.6928,2.6844,2.6928,6361600.0
2009-02-27 11:30:00,3.2,3.21,3.2,3.2,3914400.0,2.6928,2.7012,2.6928,2.6928,3914400.0
2009-02-27 11:35:00,3.2,3.2,3.19,3.2,2520000.0,2.6928,2.6928,2.6844,2.6928,2520000.0
2009-02-27 11:40:00,3.2,3.23,3.2,3.23,9041200.0,2.6928,2.7181,2.6928,2.7181,9041200.0
2009-02-27 11:45:00,3.23,3.23,3.22,3.23,7176400.0,2.7181,2.7181,2.7097,2.7181,7176400.0
2009-02-27 11:50:00,3.23,3.23,3.22,3.23,6910400.0,2.7181,2.7181,2.7097,2.7181,6910400.0
2009-02-27 11:55:00,3.22,3.23,3.21,3.22,7092400.0,2.7097,2.7181,2.7012,2.7097,7092400.0
2009-02-27 12:00:00,3.22,3.23,3.22,3.23,7025200.0,2.7097,2.7181,2.7097,2.7181,7025200.0
2009-02-27 12:05:00,3.23,3.24,3.22,3.23,4886000.0,2.7181,2.7265,2.7097,2.7181,4886000.0
2009-02-27 12:10:00,3.23,3.23,3.22,3.22,4510800.0,2.7181,2.7181,2.7097,2.7097,4510800.0
2009-02-27 12:15:00,3.22,3.23,3.22,3.23,5448800.0,2.7097,2.7181,2.7097,2.7181,5448800.0
2009-02-27 12:20:00,3.23,3.23,3.21,3.22,6118000.0,2.7181,2.7181,2.7012,2.7097,6118000.0
2009-02-27 12:25:00,3.22,3.23,3.21,3.22,3110800.0,2.7097,2.7181,2.7012,2.7097,3110800.0
2009-02-27 12:30:00,3.22,3.22,3.21,3.21,3242400.0,2.7097,2.7097,2.7012,2.7012,3242400.0
2009-02-27 12:35:00,3.21,3.21,3.19,3.19,7081200.0,2.7012,2.7012,2.6844,2.6844,7081200.0
2009-02-27 12:40:00,3.19,3.19,3.18,3.19,7361200.0,2.6844,2.6844,2.676,2.6844,7361200.0
2009-02-27 12:45:00,3.19,3.19,3.18,3.19,4278400.0,2.6844,2.6844,2.676,2.6844,4278400.0
2009-02-27 12:50:00,3.19,3.19,3.19,3.19,4928000.0,2.6844,2.6844,2.6844,2.6844,4928000.0
2009-02-27 12:55:00,3.19,3.2,3.19,3.2,4978400.0,2.6844,2.6928,2.6844,2.6928,4978400.0
2009-02-27 13:00:00,3.2,3.21,3.2,3.2,8789200.0,2.6928,2.7012,2.6928,2.6928,8789200.0
2009-02-27 13:05:00,3.2,3.21,3.2,3.2,4275600.0,2.6928,2.7012,2.6928,2.6928,4275600.0
2009-02-27 13:10:00,3.2,3.2,3.19,3.19,4026400.0,2.6928,2.6928,2.6844,2.6844,4026400.0
2009-02-27 13:15:00,3.19,3.19,3.18,3.19,6459600.0,2.6844,2.6844,2.676,2.6844,6459600.0
2009-02-27 13:20:00,3.19,3.2,3.18,3.19,3626000.0,2.6844,2.6928,2.676,2.6844,3626000.0
2009-02-27 13:25:00,3.19,3.19,3.19,3.19,2909200.0,2.6844,2.6844,2.6844,2.6844,2909200.0
2009-02-27 13:30:00,3.19,3.21,3.18,3.2,7683200.0,2.6844,2.7012,2.676,2.6928,7683200.0
2009-02-27 13:35:00,3.2,3.2,3.17,3.18,9298800.0,2.6928,2.6928,2.6676,2.676,9298800.0
2009-02-27 13:40:00,3.18,3.18,3.17,3.18,5362000.0,2.676,2.676,2.6676,2.676,5362000.0
2009-02-27 13:45:00,3.18,3.2,3.18,3.2,5457200.0,2.676,2.6928,2.676,2.6928,5457200.0
2009-02-27 13:50:00,3.2,3.2,3.19,3.19,6014400.0,2.6928,2.6928,2.6844,2.6844,6014400.0
2009-02-27 13:55:00,3.19,3.21,3.19,3.2,6272000.0,2.6844,2.7012,2.6844,2.6928,6272000.0
2009-02-27 14:00:00,3.2,3.22,3.2,3.22,7988400.0,2.6928,2.7097,2.6928,2.7097,7988400.0
2009-02-27 14:05:00,3.22,3.22,3.21,3.21,8234800.0,2.7097,2.7097,2.7012,2.7012,8234800.0
2009-02-27 14:10:00,3.21,3.22,3.21,3.22,7890400.0,2.7012,2.7097,2.7012,2.7097,7890400.0
2009-02-27 14:15:00,3.22,3.23,3.21,3.21,8178800.0,2.7097,2.7181,2.7012,2.7012,8178800.0
2009-02-27 14:20:00,3.21,3.21,3.2,3.21,6596800.0,2.7012,2.7012,2.6928,2.7012,6596800.0
2009-02-27 14:25:00,3.21,3.22,3.2,3.2,8176000.0,2.7012,2.7097,2.6928,2.6928,8176000.0
2009-02-27 14:30:00,3.2,3.2,3.19,3.2,5163200.0,2.6928,2.6928,2.6844,2.6928,5163200.0
2009-02-27 14:35:00,3.2,3.2,3.18,3.19,4807600.0,2.6928,2.6928,2.676,2.6844,4807600.0
2009-02-27 14:40:00,3.19,3.21,3.19,3.2,7985600.0,2.6844,2.7012,2.6844,2.6928,7985600.0
2009-02-27 14:45:00,3.2,3.21,3.19,3.21,6378400.0,2.6928,2.7012,2.6844,2.7012,6378400.0
2009-02-27 14:50:00,3.21,3.21,3.2,3.21,5076400.0,2.7012,2.7012,2.6928,2.7012,5076400.0
2009-02-27 14:55:00,3.21,3.22,3.21,3.22,6456800.0,2.7012,2.7097,2.7012,2.7097,6456800.0
2009-02-27 15:00:00,3.22,3.22,3.2,3.21,6064800.0,2.7097,2.7097,2.6928,2.7012,6064800.0
2009-02-27 15:05:00,3.21,3.21,3.2,3.2,5891200.0,2.7012,2.7012,2.6928,2.6928,5891200.0
2009-02-27 15:10:00,3.2,3.21,3.19,3.2,9357600.0,2.6928,2.7012,2.6844,2.6928,9357600.0
2009-02-27 15:15:00,3.2,3.2,3.19,3.2,8332800.0,2.6928,2.6928,2.6844,2.6928,8332800.0
2009-02-27 15:20:00,3.2,3.21,3.19,3.21,11082400.0,2.6928,2.7012,2.6844,2.7012,11082400.0
2009-02-27 15:25:00,3.21,3.22,3.21,3.21,9038400.0,2.7012,2.7097,2.7012,2.7012,9038400.0
2009-02-27 15:30:00,3.21,3.23,3.21,3.23,12412400.0,2.7012,2.7181,2.7012,2.7181,12412400.0
2009-02-27 15:35:00,3.23,3.23,3.21,3.22,14380800.0,2.7181,2.7181,2.7012,2.7097,14380800.0
2009-02-27 15:40:00,3.22,3.23,3.21,3.23,11020800.0,2.7097,2.7181,2.7012,2.7181,11020800.0
2009-02-27 15:45:00,3.23,3.23,3.21,3.22,15520400.0,2.7181,2.7181,2.7012,2.7097,15520400.0
2009-02-27 15:50:00,3.22,3.23,3.21,3.21,13078800.0,2.7097,2.7181,2.7012,2.7012,13078800.0
2009-02-27 15:55:00,3.21,3.21,3.19,3.19,23940000.0,2.7012,2.7012,2.6844,2.6844,23940000.0
2009-03-02 09:30:00,3.15,3.21,3.14,3.18,19706400.0,2.6507,2.7012,2.6423,2.676,19706400.0
2009-03-02 09:35:00,3.18,3.21,3.18,3.2,13627600.0,2.676,2.7012,2.676,2.6928,13627600.0
2009-03-02 09:40:00,3.2,3.22,3.2,3.21,19770800.0,2.6928,2.7097,2.6928,2.7012,19770800.0
2009-03-02 09:45:00,3.21,3.24,3.21,3.24,15100400.0,2.7012,2.7265,2.7012,2.7265,15100400.0
2009-03-02 09:50:00,3.24,3.26,3.24,3.25,18222400.0,2.7265,2.7433,2.7265,2.7349,18222400.0
2009-03-02 09:55:00,3.25,3.25,3.23,3.23,12000800.0,2.7349,2.7349,2.7181,2.7181,12000800.0
2009-03-02 10:00:00,3.23,3.25,3.22,3.23,11718000.0,2.7181,2.7349,2.7097,2.7181,11718000.0
2009-03-02 10:05:00,3.23,3.24,3.22,3.23,9744000.0,2.7181,2.7265,2.7097,2.7181,9744000.0
2009-03-02 10:10:00,3.23,3.24,3.2,3.2,12331200.0,2.7181,2.7265,2.6928,2.6928,12331200.0
2009-03-02 10:15:00,3.2,3.21,3.2,3.2,10707200.0,2.6928,2.7012,2.6928,2.6928,10707200.0
2009-03-02 10:20:00,3.2,3.22,3.2,3.22,9304400.0,2.6928,2.7097,2.6928,2.7097,9304400.0
2009-03-02 10:25:00,3.22,3.22,3.21,3.22,6958000.0,2.7097,2.7097,2.7012,2.7097,6958000.0
2009-03-02 10:30:00,3.22,3.22,3.21,3.22,5793200.0,2.7097,2.7097,2.7012,2.7097,5793200.0
2009-03-02 10:35:00,3.22,3.23,3.21,3.21,6731200.0,2.7097,2.7181,2.7012,2.7012,6731200.0
2009-03-02 10:40:00,3.21,3.21,3.2,3.21,10670800.0,2.7012,2.7012,2.6928,2.7012,10670800.0
2009-03-02 10:45:00,3.21,3.21,3.2,3.21,4743200.0,2.7012,2.7012,2.6928,2.7012,4743200.0
2009-03-02 10:50:00,3.21,3.21,3.2,3.2,5154800.0,2.7012,2.7012,2.6928,2.6928,5154800.0
2009-03-02 10:55:00,3.2,3.21,3.19,3.2,7210000.0,2.6928,2.7012,2.6844,2.6928,7210000.0
2009-03-02 11:00:00,3.2,3.21,3.2,3.21,7887600.0,2.6928,2.7012,2.6928,2.7012,7887600.0
2009-03-02 11:05:00,3.21,3.21,3.19,3.21,8464400.0,2.7012,2.7012,2.6844,2.7012,8464400.0
2009-03-02 11:10:00,3.21,3.22,3.16,3.22,10082800.0,2.7012,2.7097,2.6592,2.7097,10082800.0
2009-03-02 11:15:00,3.22,3.23,3.21,3.23,11312000.0,2.7097,2.7181,2.7012,2.7181,11312000.0
2009-03-02 11:20:00,3.23,3.24,3.23,3.23,9886800.0,2.7181,2.7265,2.7181,2.7181,9886800.0
2009-03-02 11:25:00,3.23,3.24,3.22,3.22,8764000.0,2.7181,2.7265,2.7097,2.7097,8764000.0
2009-03-02 11:30:00,3.22,3.22,3.21,3.21,8397200.0,2.7097,2.7097,2.7012,2.7012,8397200.0
2009-03-02 11:35:00,3.21,3.21,3.14,3.2,12426400.0,2.7012,2.7012,2.6423,2.6928,12426400.0
2009-03-02 11:40:00,3.2,3.21,3.19,3.2,7501200.0,2.6928,2.7012,2.6844,2.6928,7501200.0
2009-03-02 11:45:00,3.2,3.2,3.18,3.19,7117600.0,2.6928,2.6928,2.676,2.6844,7117600.0
2009-03-02 11:50:00,3.19,3.19,3.16,3.17,10850000.0,2.6844,2.6844,2.6592,2.6676,10850000.0
2009-03-02 11:55:00,3.17,3.18,3.17,3.18,8134000.0,2.6676,2.676,2.6676,2.676,8134000.0
2009-03-02 12:00:00,3.18,3.19,3.18,3.19,9500400.0,2.676,2.6844,2.676,2.6844,9500400.0
2009-03-02 12:05:00,3.19,3.19,3.18,3.18,7910000.0,2.6844,2.6844,2.676,2.676,7910000.0
2009-03-02 12:10:00,3.18,3.18,3.17,3.18,5482400.0,2.676,2.676,2.6676,2.676,5482400.0
2009-03-02 12:15:00,3.18,3.19,3.18,3.18,4877600.0,2.676,2.6844,2.676,2.676,4877600.0
2009-03-02 12:20:00,3.18,3.2,3.18,3.2,8442000.0,2.676,2.6928,2.676,2.6928,8442000.0
2009-03-02 12:25:00,3.2,3.2,3.19,3.2,6277600.0,2.6928,2.6928,2.6844,2.6928,6277600.0
2009-03-02 12:30:00,3.2,3.21,3.19,3.2,7775600.0,2.6928,2.7012,2.6844,2.6928,7775600.0
2009-03-02 12:35:00,3.2,3.21,3.18,3.18,5731600.0,2.6928,2.7012,2.676,2.676,5731600.0
2009-03-02 12:40:00,3.18,3.19,3.18,3.18,4950400.0,2.676,2.6844,2.676,2.676,4950400.0
2009-03-02 12:45:00,3.18,3.18,3.18,3.18,7515200.0,2.676,2.676,2.676,2.676,7515200.0
2009-03-02 12:50:00,3.18,3.19,3.17,3.18,4541600.0,2.676,2.6844,2.6676,2.676,4541600.0
2009-03-02 12:55:00,3.18,3.18,3.15,3.16,9119600.0,2.676,2.676,2.6507,2.6592,9119600.0
2009-03-02 13:00:00,3.16,3.17,3.16,3.17,5348000.0,2.6592,2.6676,2.6592,2.6676,5348000.0
2009-03-02 13:05:00,3.17,3.18,3.17,3.18,5720400.0,2.6676,2.676,2.6676,2.676,5720400.0
2009-03-02 13:10:00,3.18,3.18,3.16,3.16,5734400.0,2.676,2.676,2.6592,2.6592,5734400.0
2009-03-02 13:15:00,3.16,3.17,3.16,3.16,6300000.0,2.6592,2.6676,2.6592,2.6592,6300000.0
2009-03-02 13:20:00,3.16,3.16,3.15,3.15,5205200.0,2.6592,2.6592,2.6507,2.6507,5205200.0
2009-03-02 13:25:00,3.15,3.17,3.15,3.17,7487200.0,2.6507,2.6676,2.6507,2.6676,7487200.0
2009-03-02 13:30:00,3.17,3.17,3.16,3.16,5040000.0,2.6676,2.6676,2.6592,2.6592,5040000.0
2009-03-02 13:35:00,3.16,3.16,3.15,3.15,6392400.0,2.6592,2.6592,2.6507,2.6507,6392400.0
2009-03-02 13:40:00,3.15,3.16,3.15,3.16,5661600.0,2.6507,2.6592,2.6507,2.6592,5661600.0
2009-03-02 13:45:00,3.16,3.18,3.15,3.17,6171200.0,2.6592,2.676,2.6507,2.6676,6171200.0
2009-03-02 13:50:00,3.17,3.18,3.17,3.18,5930400.0,2.6676,2.676,2.6676,2.676,5930400.0
2009-03-02 13:55:00,3.18,3.19,3.18,3.19,7058800.0,2.676,2.6844,2.676,2.6844,7058800.0
2009-03-02 14:00:00,3.19,3.19,3.18,3.18,6459600.0,2.6844,2.6844,2.676,2.676,6459600.0
2009-03-02 14:05:00,3.18,3.19,3.17,3.17,6395200.0,2.676,2.6844,2.6676,2.6676,6395200.0
2009-03-02 14:10:00,3.17,3.17,3.16,3.17,3875200.0,2.6676,2.6676,2.6592,2.6676,3875200.0
2009-03-02 14:15:00,3.17,3.18,3.16,3.16,6988800.0,2.6676,2.676,2.6592,2.6592,6988800.0
2009-03-02 14:20:00,3.16,3.17,3.16,3.16,5692400.0,2.6592,2.6676,2.6592,2.6592,5692400.0
2009-03-02 14:25:00,3.16,3.16,3.15,3.16,6627600.0,2.6592,2.6592,2.6507,2.6592,6627600.0
2009-03-02 14:30:00,3.16,3.18,3.15,3.18,9102800.0,2.6592,2.676,2.6507,2.676,9102800.0
2009-03-02 14:35:00,3.18,3.19,3.17,3.17,9954000.0,2.676,2.6844,2.6676,2.6676,9954000.0
2009-03-02 14:40:00,3.17,3.19,3.17,3.18,6277600.0,2.6676,2.6844,2.6676,2.676,6277600.0
2009-03-02 14:45:00,3.18,3.18,3.16,3.16,6445600.0,2.676,2.676,2.6592,2.6592,6445600.0
2009-03-02 14:50:00,3.17,3.18,3.16,3.17,4222400.0,2.6676,2.676,2.6592,2.6676,4222400.0
2009-03-02 14:55:00,3.17,3.17,3.16,3.16,5947200.0,2.6676,2.6676,2.6592,2.6592,5947200.0
2009-03-02 15:00:00,3.16,3.16,3.14,3.15,11281200.0,2.6592,2.6592,2.6423,2.6507,11281200.0
2009-03-02 15:05:00,3.15,3.15,3.14,3.15,10099600.0,2.6507,2.6507,2.6423,2.6507,10099600.0
2009-03-02 15:10:00,3.15,3.17,3.15,3.15,9405200.0,2.6507,2.6676,2.6507,2.6507,9405200.0
2009-03-02 15:15:00,3.15,3.15,3.14,3.14,9494800.0,2.6507,2.6507,2.6423,2.6423,9494800.0
2009-03-02 15:20:00,3.14,3.15,3.13,3.15,10710000.0,2.6423,2.6507,2.6339,2.6507,10710000.0
2009-03-02 15:25:00,3.14,3.15,3.14,3.15,8649200.0,2.6423,2.6507,2.6423,2.6507,8649200.0
2009-03-02 15:30:00,3.15,3.16,3.15,3.16,10407600.0,2.6507,2.6592,2.6507,2.6592,10407600.0
2009-03-02 15:35:00,3.16,3.16,3.14,3.15,9452800.0,2.6592,2.6592,2.6423,2.6507,9452800.0
2009-03-02 15:40:00,3.15,3.15,3.14,3.15,10150000.0,2.6507,2.6507,2.6423,2.6507,10150000.0
2009-03-02 15:45:00,3.15,3.16,3.14,3.14,16223200.0,2.6507,2.6592,2.6423,2.6423,16223200.0
2009-03-02 15:50:00,3.14,3.2,3.13,3.14,20666800.0,2.6423,2.6928,2.6339,2.6423,20666800.0
2009-03-02 15:55:00,3.14,3.16,3.14,3.15,28294000.0,2.6423,2.6592,2.6423,2.6507,28294000.0
2009-03-03 09:30:00,3.18,3.2,3.16,3.16,21302400.0,2.676,2.6928,2.6592,2.6592,21302400.0
2009-03-03 09:35:00,3.16,3.18,3.16,3.18,15548400.0,2.6592,2.676,2.6592,2.676,15548400.0
2009-03-03 09:40:00,3.17,3.17,3.15,3.17,18368000.0,2.6676,2.6676,2.6507,2.6676,18368000.0
2009-03-03 09:45:00,3.17,3.18,3.17,3.18,12317200.0,2.6676,2.676,2.6676,2.676,12317200.0
2009-03-03 09:50:00,3.18,3.19,3.17,3.18,12782000.0,2.676,2.6844,2.6676,2.676,12782000.0
2009-03-03 09:55:00,3.18,3.18,3.16,3.16,4844000.0,2.676,2.676,2.6592,2.6592,4844000.0
2009-03-03 10:00:00,3.16,3.17,3.15,3.17,8733200.0,2.6592,2.6676,2.6507,2.6676,8733200.0
2009-03-03 10:05:00,3.17,3.18,3.16,3.18,10147200.0,2.6676,2.676,2.6592,2.676,10147200.0
2009-03-03 10:10:00,3.17,3.18,3.14,3.14,10883600.0,2.6676,2.676,2.6423,2.6423,10883600.0
2009-03-03 10:15:00,3.14,3.16,3.14,3.15,12462800.0,2.6423,2.6592,2.6423,2.6507,12462800.0
2009-03-03 10:20:00,3.15,3.17,3.15,3.17,8534400.0,2.6507,2.6676,2.6507,2.6676,8534400.0
2009-03-03 10:25:00,3.17,3.18,3.16,3.17,5544000.0,2.6676,2.676,2.6592,2.6676,5544000.0
2009-03-03 10:30:00,3.17,3.17,3.15,3.16,6750800.0,2.6676,2.6676,2.6507,2.6592,6750800.0
2009-03-03 10:35:00,3.16,3.17,3.16,3.17,6725600.0,2.6592,2.6676,2.6592,2.6676,6725600.0
2009-03-03 10:40:00,3.17,3.19,3.17,3.18,12983600.0,2.6676,2.6844,2.6676,2.676,12983600.0
2009-03-03 10:45:00,3.18,3.19,3.18,3.19,7820400.0,2.676,2.6844,2.676,2.6844,7820400.0
2009-03-03 10:50:00,3.19,3.19,3.17,3.17,8232000.0,2.6844,2.6844,2.6676,2.6676,8232000.0
2009-03-03 10:55:00,3.17,3.17,3.16,3.16,6412000.0,2.6676,2.6676,2.6592,2.6592,6412000.0
2009-03-03 11:00:00,3.17,3.17,3.16,3.16,6333600.0,2.6676,2.6676,2.6592,2.6592,6333600.0
2009-03-03 11:05:00,3.16,3.17,3.15,3.17,8862000.0,2.6592,2.6676,2.6507,2.6676,8862000.0
2009-03-03 11:10:00,3.17,3.17,3.14,3.15,7772800.0,2.6676,2.6676,2.6423,2.6507,7772800.0
2009-03-03 11:15:00,3.15,3.16,3.15,3.16,10897600.0,2.6507,2.6592,2.6507,2.6592,10897600.0
2009-03-03 11:20:00,3.16,3.18,3.16,3.18,9226000.0,2.6592,2.676,2.6592,2.676,9226000.0
2009-03-03 11:25:00,3.18,3.19,3.17,3.19,8540000.0,2.676,2.6844,2.6676,2.6844,8540000.0
2009-03-03 11:30:00,3.19,3.19,3.18,3.18,7868000.0,2.6844,2.6844,2.676,2.676,7868000.0
2009-03-03 11:35:00,3.18,3.19,3.17,3.17,6358800.0,2.676,2.6844,2.6676,2.6676,6358800.0
2009-03-03 11:40:00,3.17,3.17,3.16,3.17,5110000.0,2.6676,2.6676,2.6592,2.6676,5110000.0
2009-03-03 11:45:00,3.17,3.17,3.16,3.17,4930800.0,2.6676,2.6676,2.6592,2.6676,4930800.0
2009-03-03 11:50:00,3.17,3.17,3.15,3.16,5597200.0,2.6676,2.6676,2.6507,2.6592,5597200.0
2009-03-03 11:55:00,3.16,3.17,3.16,3.17,7128800.0,2.6592,2.6676,2.6592,2.6676,7128800.0
2009-03-03 12:00:00,3.17,3.18,3.17,3.18,8223600.0,2.6676,2.676,2.6676,2.676,8223600.0
2009-03-03 12:05:00,3.18,3.18,3.18,3.18,4818800.0,2.676,2.676,2.676,2.676,4818800.0
2009-03-03 12:10:00,3.18,3.18,3.17,3.18,5812800.0,2.676,2.676,2.6676,2.676,5812800.0
2009-03-03 12:15:00,3.18,3.2,3.18,3.2,10340400.0,2.676,2.6928,2.676,2.6928,10340400.0
2009-03-03 12:20:00,3.2,3.21,3.2,3.2,5972400.0,2.6928,2.7012,2.6928,2.6928,5972400.0
2009-03-03 12:25:00,3.2,3.21,3.2,3.21,8111600.0,2.6928,2.7012,2.6928,2.7012,8111600.0
2009-03-03 12:30:00,3.21,3.21,3.2,3.2,8542800.0,2.7012,2.7012,2.6928,2.6928,8542800.0
2009-03-03 12:35:00,3.2,3.21,3.2,3.2,5023200.0,2.6928,2.7012,2.6928,2.6928,5023200.0
2009-03-03 12:40:00,3.2,3.2,3.19,3.2,8276800.0,2.6928,2.6928,2.6844,2.6928,8276800.0
2009-03-03 12:45:00,3.2,3.21,3.19,3.19,5793200.0,2.6928,2.7012,2.6844,2.6844,5793200.0
2009-03-03 12:50:00,3.19,3.19,3.17,3.18,8943200.0,2.6844,2.6844,2.6676,2.676,8943200.0
2009-03-03 12:55:00,3.18,3.18,3.17,3.17,7044800.0,2.676,2.676,2.6676,2.6676,7044800.0
2009-03-03 13:00:00,3.17,3.17,3.16,3.17,5516000.0,2.6676,2.6676,2.6592,2.6676,5516000.0
2009-03-03 13:05:00,3.17,3.18,3.16,3.17,7285600.0,2.6676,2.676,2.6592,2.6676,7285600.0
2009-03-03 13:10:00,3.17,3.18,3.16,3.17,5964000.0,2.6676,2.676,2.6592,2.6676,5964000.0
2009-03-03 13:15:00,3.17,3.19,3.17,3.19,6384000.0,2.6676,2.6844,2.6676,2.6844,6384000.0
2009-03-03 13:20:00,3.19,3.19,3.18,3.19,6395200.0,2.6844,2.6844,2.676,2.6844,6395200.0
2009-03-03 13:25:00,3.19,3.19,3.17,3.17,7355600.0,2.6844,2.6844,2.6676,2.6676,7355600.0
2009-03-03 13:30:00,3.17,3.18,3.16,3.17,6902000.0,2.6676,2.676,2.6592,2.6676,6902000.0
2009-03-03 13:35:00,3.17,3.17,3.16,3.16,6619200.0,2.6676,2.6676,2.6592,2.6592,6619200.0
2009-03-03 13:40:00,3.16,3.17,3.16,3.17,6400800.0,2.6592,2.6676,2.6592,2.6676,6400800.0
2009-03-03 13:45:00,3.17,3.17,3.16,3.16,5026000.0,2.6676,2.6676,2.6592,2.6592,5026000.0
2009-03-03 13:50:00,3.16,3.18,3.16,3.18,7884800.0,2.6592,2.676,2.6592,2.676,7884800.0
2009-03-03 13:55:00,3.18,3.19,3.18,3.19,6790000.0,2.676,2.6844,2.676,2.6844,6790000.0
2009-03-03 14:00:00,3.19,3.2,3.18,3.2,7828800.0,2.6844,2.6928,2.676,2.6928,7828800.0
2009-03-03 14:05:00,3.2,3.2,3.18,3.19,9704800.0,2.6928,2.6928,2.676,2.6844,9704800.0
2009-03-03 14:10:00,3.19,3.21,3.18,3.2,9892400.0,2.6844,2.7012,2.676,2.6928,9892400.0
2009-03-03 14:15:00,3.2,3.21,3.19,3.19,5280800.0,2.6928,2.7012,2.6844,2.6844,5280800.0
2009-03-03 14:20:00,3.19,3.22,3.19,3.22,10710000.0,2.6844,2.7097,2.6844,2.7097,10710000.0
2009-03-03 14:25:00,3.22,3.23,3.22,3.23,10102400.0,2.7097,2.7181,2.7097,2.7181,10102400.0
2009-03-03 14:30:00,3.23,3.24,3.22,3.24,12826800.0,2.7181,2.7265,2.7097,2.7265,12826800.0
2009-03-03 14:35:00,3.24,3.24,3.23,3.23,7988400.0,2.7265,2.7265,2.7181,2.7181,7988400.0
2009-03-03 14:40:00,3.23,3.24,3.22,3.22,12070800.0,2.7181,2.7265,2.7097,2.7097,12070800.0
2009-03-03 14:45:00,3.22,3.23,3.21,3.22,8741600.0,2.7097,2.7181,2.7012,2.7097,8741600.0
2009-03-03 14:50:00,3.22,3.22,3.21,3.22,7638400.0,2.7097,2.7097,2.7012,2.7097,7638400.0
2009-03-03 14:55:00,3.22,3.23,3.22,3.23,10169600.0,2.7097,2.7181,2.7097,2.7181,10169600.0
2009-03-03 15:00:00,3.23,3.23,3.21,3.21,11032000.0,2.7181,2.7181,2.7012,2.7012,11032000.0
2009-03-03 15:05:00,3.21,3.21,3.2,3.2,10273200.0,2.7012,2.7012,2.6928,2.6928,10273200.0
2009-03-03 15:10:00,3.2,3.21,3.2,3.2,9959600.0,2.6928,2.7012,2.6928,2.6928,9959600.0
2009-03-03 15:15:00,3.2,3.2,3.19,3.2,6353200.0,2.6928,2.6928,2.6844,2.6928,6353200.0
2009-03-03 15:20:00,3.2,3.2,3.18,3.18,9993200.0,2.6928,2.6928,2.676,2.676,9993200.0
2009-03-03 15:25:00,3.18,3.19,3.17,3.18,9973600.0,2.676,2.6844,2.6676,2.676,9973600.0
2009-03-03 15:30:00,3.18,3.18,3.17,3.18,13160000.0,2.676,2.676,2.6676,2.676,13160000.0
2009-03-03 15:35:00,3.18,3.18,3.16,3.16,8369200.0,2.676,2.676,2.6592,2.6592,8369200.0
2009-03-03 15:40:00,3.16,3.17,3.16,3.16,9452800.0,2.6592,2.6676,2.6592,2.6592,9452800.0
2009-03-03 15:45:00,3.16,3.17,3.16,3.17,8923600.0,2.6592,2.6676,2.6592,2.6676,8923600.0
2009-03-03 15:50:00,3.17,3.2,3.17,3.19,13148800.0,2.6676,2.6928,2.6676,2.6844,13148800.0
2009-03-03 15:55:00,3.19,3.19,3.15,3.16,17847200.0,2.6844,2.6844,2.6507,2.6592,17847200.0
2009-03-04 09:30:00,3.22,3.23,3.2,3.2,19482400.0,2.7097,2.7181,2.6928,2.6928,19482400.0
2009-03-04 09:35:00,3.2,3.23,3.19,3.21,15397200.0,2.6928,2.7181,2.6844,2.7012,15397200.0
2009-03-04 09:40:00,3.21,3.23,3.2,3.22,11698400.0,2.7012,2.7181,2.6928,2.7097,11698400.0
2009-03-04 09:45:00,3.22,3.23,3.22,3.22,13171200.0,2.7097,2.7181,2.7097,2.7097,13171200.0
2009-03-04 09:50:00,3.22,3.22,3.21,3.22,12012000.0,2.7097,2.7097,2.7012,2.7097,12012000.0
2009-03-04 09:55:00,3.22,3.23,3.22,3.22,10654000.0,2.7097,2.7181,2.7097,2.7097,10654000.0
2009-03-04 10:00:00,3.22,3.24,3.22,3.23,13048000.0,2.7097,2.7265,2.7097,2.7181,13048000.0
2009-03-04 10:05:00,3.23,3.24,3.23,3.23,9472400.0,2.7181,2.7265,2.7181,2.7181,9472400.0
2009-03-04 10:10:00,3.23,3.23,3.21,3.22,11370800.0,2.7181,2.7181,2.7012,2.7097,11370800.0
2009-03-04 10:15:00,3.22,3.23,3.22,3.22,8778000.0,2.7097,2.7181,2.7097,2.7097,8778000.0
2009-03-04 10:20:00,3.22,3.23,3.21,3.22,7870800.0,2.7097,2.7181,2.7012,2.7097,7870800.0
2009-03-04 10:25:00,3.22,3.24,3.22,3.23,8864800.0,2.7097,2.7265,2.7097,2.7181,8864800.0
2009-03-04 10:30:00,3.23,3.24,3.23,3.23,7131600.0,2.7181,2.7265,2.7181,2.7181,7131600.0
2009-03-04 10:35:00,3.23,3.24,3.22,3.24,6277600.0,2.7181,2.7265,2.7097,2.7265,6277600.0
2009-03-04 10:40:00,3.23,3.25,3.23,3.25,13190800.0,2.7181,2.7349,2.7181,2.7349,13190800.0
2009-03-04 10:45:00,3.25,3.25,3.24,3.25,9198000.0,2.7349,2.7349,2.7265,2.7349,9198000.0
2009-03-04 10:50:00,3.25,3.26,3.24,3.25,7025200.0,2.7349,2.7433,2.7265,2.7349,7025200.0
2009-03-04 10:55:00,3.25,3.26,3.25,3.25,9514400.0,2.7349,2.7433,2.7349,2.7349,9514400.0
2009-03-04 11:00:00,3.25,3.28,3.25,3.27,11169200.0,2.7349,2.7601,2.7349,2.7517,11169200.0
2009-03-04 11:05:00,3.27,3.28,3.27,3.27,8624000.0,2.7517,2.7601,2.7517,2.7517,8624000.0
2009-03-04 11:10:00,3.27,3.28,3.26,3.26,9102800.0,2.7517,2.7601,2.7433,2.7433,9102800.0
2009-03-04 11:15:00,3.26,3.27,3.26,3.27,5314400.0,2.7433,2.7517,2.7433,2.7517,5314400.0
2009-03-04 11:20:00,3.27,3.28,3.26,3.28,6613600.0,2.7517,2.7601,2.7433,2.7601,6613600.0
2009-03-04 11:25:00,3.28,3.28,3.27,3.28,7859600.0,2.7601,2.7601,2.7517,2.7601,7859600.0
2009-03-04 11:30:00,3.28,3.28,3.27,3.28,7201600.0,2.7601,2.7601,2.7517,2.7601,7201600.0
2009-03-04 11:35:00,3.28,3.28,3.28,3.28,9741200.0,2.7601,2.7601,2.7601,2.7601,9741200.0
2009-03-04 11:40:00,3.28,3.28,3.27,3.28,6272000.0,2.7601,2.7601,2.7517,2.7601,6272000.0
2009-03-04 11:45:00,3.28,3.28,3.27,3.27,8050000.0,2.7601,2.7601,2.7517,2.7517,8050000.0
2009-03-04 11:50:00,3.28,3.28,3.27,3.28,5675600.0,2.7601,2.7601,2.7517,2.7601,5675600.0
2009-03-04 11:55:00,3.28,3.28,3.27,3.28,5409600.0,2.7601,2.7601,2.7517,2.7601,5409600.0
2009-03-04 12:00:00,3.28,3.28,3.27,3.27,4930800.0,2.7601,2.7601,2.7517,2.7517,4930800.0
2009-03-04 12:05:00,3.27,3.28,3.26,3.27,9956800.0,2.7517,2.7601,2.7433,2.7517,9956800.0
2009-03-04 12:10:00,3.27,3.27,3.27,3.27,4482800.0,2.7517,2.7517,2.7517,2.7517,4482800.0
2009-03-04 12:15:00,3.27,3.27,3.26,3.27,6470800.0,2.7517,2.7517,2.7433,2.7517,6470800.0
2009-03-04 12:20:00,3.27,3.28,3.27,3.27,5734400.0,2.7517,2.7601,2.7517,2.7517,5734400.0
2009-03-04 12:25:00,3.27,3.28,3.27,3.28,4314800.0,2.7517,2.7601,2.7517,2.7601,4314800.0
2009-03-04 12:30:00,3.28,3.28,3.27,3.28,3068800.0,2.7601,2.7601,2.7517,2.7601,3068800.0
2009-03-04 12:35:00,3.28,3.28,3.28,3.28,5196800.0,2.7601,2.7601,2.7601,2.7601,5196800.0
2009-03-04 12:40:00,3.28,3.29,3.28,3.28,6384000.0,2.7601,2.7686,2.7601,2.7601,6384000.0
2009-03-04 12:45:00,3.28,3.28,3.27,3.27,4715200.0,2.7601,2.7601,2.7517,2.7517,4715200.0
2009-03-04 12:50:00,3.27,3.28,3.26,3.27,5765200.0,2.7517,2.7601,2.7433,2.7517,5765200.0
2009-03-04 12:55:00,3.27,3.27,3.26,3.26,7943600.0,2.7517,2.7517,2.7433,2.7433,7943600.0
2009-03-04 13:00:00,3.26,3.26,3.25,3.25,7980000.0,2.7433,2.7433,2.7349,2.7349,7980000.0
2009-03-04 13:05:00,3.25,3.26,3.25,3.26,7098000.0,2.7349,2.7433,2.7349,2.7433,7098000.0
2009-03-04 13:10:00,3.26,3.26,3.25,3.25,5026000.0,2.7433,2.7433,2.7349,2.7349,5026000.0
2009-03-04 13:15:00,3.25,3.27,3.25,3.27,6731200.0,2.7349,2.7517,2.7349,2.7517,6731200.0
2009-03-04 13:20:00,3.27,3.27,3.26,3.26,3474800.0,2.7517,2.7517,2.7433,2.7433,3474800.0
2009-03-04 13:25:00,3.26,3.27,3.26,3.26,5773600.0,2.7433,2.7517,2.7433,2.7433,5773600.0
2009-03-04 13:30:00,3.26,3.28,3.26,3.27,6291600.0,2.7433,2.7601,2.7433,2.7517,6291600.0
2009-03-04 13:35:00,3.27,3.27,3.26,3.26,4163600.0,2.7517,2.7517,2.7433,2.7433,4163600.0
2009-03-04 13:40:00,3.26,3.27,3.26,3.26,3819200.0,2.7433,2.7517,2.7433,2.7433,3819200.0
2009-03-04 13:45:00,3.26,3.27,3.26,3.27,4432400.0,2.7433,2.7517,2.7433,2.7517,4432400.0
2009-03-04 13:50:00,3.27,3.28,3.27,3.27,3645600.0,2.7517,2.7601,2.7517,2.7517,3645600.0
2009-03-04 13:55:00,3.27,3.28,3.27,3.27,3659600.0,2.7517,2.7601,2.7517,2.7517,3659600.0
2009-03-04 14:00:00,3.27,3.28,3.27,3.28,9660000.0,2.7517,2.7601,2.7517,2.7601,9660000.0
2009-03-04 14:05:00,3.28,3.29,3.28,3.29,13616400.0,2.7601,2.7686,2.7601,2.7686,13616400.0
2009-03-04 14:10:00,3.29,3.29,3.28,3.29,7901600.0,2.7686,2.7686,2.7601,2.7686,7901600.0
2009-03-04 14:15:00,3.29,3.3,3.29,3.29,9105600.0,2.7686,2.777,2.7686,2.7686,9105600.0
2009-03-04 14:20:00,3.29,3.3,3.29,3.29,6076000.0,2.7686,2.777,2.7686,2.7686,6076000.0
2009-03-04 14:25:00,3.29,3.29,3.27,3.27,7140000.0,2.7686,2.7686,2.7517,2.7517,7140000.0
2009-03-04 14:30:00,3.28,3.28,3.27,3.28,7089600.0,2.7601,2.7601,2.7517,2.7601,7089600.0
2009-03-04 14:35:00,3.28,3.29,3.27,3.29,10435600.0,2.7601,2.7686,2.7517,2.7686,10435600.0
2009-03-04 14:40:00,3.29,3.29,3.28,3.29,7061600.0,2.7686,2.7686,2.7601,2.7686,7061600.0
2009-03-04 14:45:00,3.29,3.29,3.29,3.29,6818000.0,2.7686,2.7686,2.7686,2.7686,6818000.0
2009-03-04 14:50:00,3.29,3.3,3.29,3.29,9598400.0,2.7686,2.777,2.7686,2.7686,9598400.0
2009-03-04 14:55:00,3.29,3.3,3.29,3.3,9662800.0,2.7686,2.777,2.7686,2.777,9662800.0
2009-03-04 15:00:00,3.3,3.31,3.3,3.3,13809600.0,2.777,2.7854,2.777,2.777,13809600.0
2009-03-04 15:05:00,3.31,3.31,3.29,3.3,8534400.0,2.7854,2.7854,2.7686,2.777,8534400.0
2009-03-04 15:10:00,3.3,3.31,3.3,3.31,10547600.0,2.777,2.7854,2.777,2.7854,10547600.0
2009-03-04 15:15:00,3.31,3.31,3.31,3.31,6826400.0,2.7854,2.7854,2.7854,2.7854,6826400.0
2009-03-04 15:20:00,3.31,3.31,3.3,3.3,11681600.0,2.7854,2.7854,2.777,2.777,11681600.0
2009-03-04 15:25:00,3.3,3.31,3.3,3.31,8929200.0,2.777,2.7854,2.777,2.7854,8929200.0
2009-03-04 15:30:00,3.31,3.31,3.3,3.3,12602800.0,2.7854,2.7854,2.777,2.777,12602800.0
2009-03-04 15:35:00,3.3,3.31,3.29,3.3,14840000.0,2.777,2.7854,2.7686,2.777,14840000.0
2009-03-04 15:40:00,3.3,3.31,3.3,3.3,11866400.0,2.777,2.7854,2.777,2.777,11866400.0
2009-03-04 15:45:00,3.3,3.3,3.29,3.3,18018000.0,2.777,2.777,2.7686,2.777,18018000.0
2009-03-04 15:50:00,3.29,3.3,3.28,3.28,21338800.0,2.7686,2.777,2.7601,2.7601,21338800.0
2009-03-04 15:55:00,3.28,3.29,3.26,3.26,36960000.0,2.7601,2.7686,2.7433,2.7433,36960000.0
2009-03-05 09:30:00,3.23,3.26,3.22,3.24,17505600.0,2.7181,2.7433,2.7097,2.7265,17505600.0
2009-03-05 09:35:00,3.24,3.28,3.24,3.27,15716400.0,2.7265,2.7601,2.7265,2.7517,15716400.0
2009-03-05 09:40:00,3.27,3.28,3.26,3.26,12020400.0,2.7517,2.7601,2.7433,2.7433,12020400.0
2009-03-05 09:45:00,3.26,3.28,3.25,3.25,12051200.0,2.7433,2.7601,2.7349,2.7349,12051200.0
2009-03-05 09:50:00,3.25,3.27,3.25,3.26,8573600.0,2.7349,2.7517,2.7349,2.7433,8573600.0
2009-03-05 09:55:00,3.26,3.28,3.26,3.26,8996400.0,2.7433,2.7601,2.7433,2.7433,8996400.0
2009-03-05 10:00:00,3.26,3.27,3.26,3.27,9301600.0,2.7433,2.7517,2.7433,2.7517,9301600.0
2009-03-05 10:05:00,3.27,3.28,3.25,3.25,11967200.0,2.7517,2.7601,2.7349,2.7349,11967200.0
2009-03-05 10:10:00,3.25,3.25,3.22,3.22,15652000.0,2.7349,2.7349,2.7097,2.7097,15652000.0
2009-03-05 10:15:00,3.22,3.23,3.22,3.23,8839600.0,2.7097,2.7181,2.7097,2.7181,8839600.0
2009-03-05 10:20:00,3.23,3.23,3.21,3.21,13053600.0,2.7181,2.7181,2.7012,2.7012,13053600.0
2009-03-05 10:25:00,3.21,3.21,3.2,3.2,11897200.0,2.7012,2.7012,2.6928,2.6928,11897200.0
2009-03-05 10:30:00,3.2,3.22,3.2,3.21,9738400.0,2.6928,2.7097,2.6928,2.7012,9738400.0
2009-03-05 10:35:00,3.21,3.22,3.2,3.21,7728000.0,2.7012,2.7097,2.6928,2.7012,7728000.0
2009-03-05 10:40:00,3.21,3.22,3.21,3.21,6778800.0,2.7012,2.7097,2.7012,2.7012,6778800.0
2009-03-05 10:45:00,3.21,3.21,3.19,3.2,10768800.0,2.7012,2.7012,2.6844,2.6928,10768800.0
2009-03-05 10:50:00,3.2,3.2,3.19,3.2,6190800.0,2.6928,2.6928,2.6844,2.6928,6190800.0
2009-03-05 10:55:00,3.2,3.2,3.19,3.19,8500800.0,2.6928,2.6928,2.6844,2.6844,8500800.0
2009-03-05 11:00:00,3.19,3.2,3.19,3.2,4830000.0,2.6844,2.6928,2.6844,2.6928,4830000.0
2009-03-05 11:05:00,3.2,3.21,3.2,3.21,8439200.0,2.6928,2.7012,2.6928,2.7012,8439200.0
2009-03-05 11:10:00,3.21,3.22,3.21,3.21,9091600.0,2.7012,2.7097,2.7012,2.7012,9091600.0
2009-03-05 11:15:00,3.21,3.21,3.19,3.19,10645600.0,2.7012,2.7012,2.6844,2.6844,10645600.0
2009-03-05 11:20:00,3.19,3.19,3.18,3.19,6714400.0,2.6844,2.6844,2.676,2.6844,6714400.0
2009-03-05 11:25:00,3.19,3.19,3.18,3.18,9024400.0,2.6844,2.6844,2.676,2.676,9024400.0
2009-03-05 11:30:00,3.18,3.19,3.18,3.19,6784400.0,2.676,2.6844,2.676,2.6844,6784400.0
2009-03-05 11:35:00,3.19,3.2,3.18,3.2,7800800.0,2.6844,2.6928,2.676,2.6928,7800800.0
2009-03-05 11:40:00,3.2,3.2,3.19,3.2,5090400.0,2.6928,2.6928,2.6844,2.6928,5090400.0
2009-03-05 11:45:00,3.2,3.2,3.19,3.2,6375600.0,2.6928,2.6928,2.6844,2.6928,6375600.0
2009-03-05 11:50:00,3.2,3.2,3.18,3.18,6022800.0,2.6928,2.6928,2.676,2.676,6022800.0
2009-03-05 11:55:00,3.18,3.19,3.18,3.19,7532000.0,2.676,2.6844,2.676,2.6844,7532000.0
2009-03-05 12:00:00,3.19,3.19,3.17,3.17,7336000.0,2.6844,2.6844,2.6676,2.6676,7336000.0
2009-03-05 12:05:00,3.17,3.18,3.17,3.17,5770800.0,2.6676,2.676,2.6676,2.6676,5770800.0
2009-03-05 12:10:00,3.17,3.17,3.16,3.17,7649600.0,2.6676,2.6676,2.6592,2.6676,7649600.0
2009-03-05 12:15:00,3.17,3.18,3.17,3.18,4564000.0,2.6676,2.676,2.6676,2.676,4564000.0
2009-03-05 12:20:00,3.18,3.18,3.17,3.17,4180400.0,2.676,2.676,2.6676,2.6676,4180400.0
2009-03-05 12:25:00,3.18,3.19,3.17,3.19,4550000.0,2.676,2.6844,2.6676,2.6844,4550000.0
2009-03-05 12:30:00,3.19,3.2,3.19,3.2,9385600.0,2.6844,2.6928,2.6844,2.6928,9385600.0
2009-03-05 12:35:00,3.2,3.2,3.19,3.19,4849600.0,2.6928,2.6928,2.6844,2.6844,4849600.0
2009-03-05 12:40:00,3.19,3.2,3.19,3.19,4320400.0,2.6844,2.6928,2.6844,2.6844,4320400.0
2009-03-05 12:45:00,3.19,3.19,3.18,3.18,5152000.0,2.6844,2.6844,2.676,2.676,5152000.0
2009-03-05 12:50:00,3.18,3.19,3.18,3.19,2198000.0,2.676,2.6844,2.676,2.6844,2198000.0
2009-03-05 12:55:00,3.19,3.19,3.17,3.18,4289600.0,2.6844,2.6844,2.6676,2.676,4289600.0
2009-03-05 13:00:00,3.18,3.19,3.18,3.19,4925200.0,2.676,2.6844,2.676,2.6844,4925200.0
2009-03-05 13:05:00,3.19,3.2,3.19,3.2,5709200.0,2.6844,2.6928,2.6844,2.6928,5709200.0
2009-03-05 13:10:00,3.2,3.21,3.2,3.2,9259600.0,2.6928,2.7012,2.6928,2.6928,9259600.0
2009-03-05 13:15:00,3.2,3.21,3.2,3.21,8265600.0,2.6928,2.7012,2.6928,2.7012,8265600.0
2009-03-05 13:20:00,3.21,3.21,3.19,3.2,5020400.0,2.7012,2.7012,2.6844,2.6928,5020400.0
2009-03-05 13:25:00,3.2,3.2,3.19,3.2,4471600.0,2.6928,2.6928,2.6844,2.6928,4471600.0
2009-03-05 13:30:00,3.2,3.2,3.19,3.19,4104800.0,2.6928,2.6928,2.6844,2.6844,4104800.0
2009-03-05 13:35:00,3.19,3.19,3.18,3.19,3206000.0,2.6844,2.6844,2.676,2.6844,3206000.0
2009-03-05 13:40:00,3.19,3.2,3.18,3.18,6426000.0,2.6844,2.6928,2.676,2.676,6426000.0
2009-03-05 13:45:00,3.18,3.19,3.18,3.18,6941200.0,2.676,2.6844,2.676,2.676,6941200.0
2009-03-05 13:50:00,3.18,3.19,3.18,3.19,6395200.0,2.676,2.6844,2.676,2.6844,6395200.0
2009-03-05 13:55:00,3.19,3.2,3.19,3.2,6532400.0,2.6844,2.6928,2.6844,2.6928,6532400.0
2009-03-05 14:00:00,3.2,3.2,3.19,3.19,4995200.0,2.6928,2.6928,2.6844,2.6844,4995200.0
2009-03-05 14:05:00,3.19,3.19,3.19,3.19,5230400.0,2.6844,2.6844,2.6844,2.6844,5230400.0
2009-03-05 14:10:00,3.19,3.19,3.18,3.18,6235600.0,2.6844,2.6844,2.676,2.676,6235600.0
2009-03-05 14:15:00,3.18,3.2,3.18,3.19,7033600.0,2.676,2.6928,2.676,2.6844,7033600.0
2009-03-05 14:20:00,3.19,3.19,3.17,3.18,6997200.0,2.6844,2.6844,2.6676,2.676,6997200.0
2009-03-05 14:25:00,3.18,3.18,3.17,3.18,5174400.0,2.676,2.676,2.6676,2.676,5174400.0
2009-03-05 14:30:00,3.18,3.18,3.17,3.18,9136400.0,2.676,2.676,2.6676,2.676,9136400.0
2009-03-05 14:35:00,3.18,3.19,3.18,3.18,7590800.0,2.676,2.6844,2.676,2.676,7590800.0
2009-03-05 14:40:00,3.18,3.19,3.17,3.17,5336800.0,2.676,2.6844,2.6676,2.6676,5336800.0
2009-03-05 14:45:00,3.17,3.18,3.17,3.17,8724800.0,2.6676,2.676,2.6676,2.6676,8724800.0
2009-03-05 14:50:00,3.17,3.18,3.17,3.17,4636800.0,2.6676,2.676,2.6676,2.6676,4636800.0
2009-03-05 14:55:00,3.17,3.17,3.16,3.17,9192400.0,2.6676,2.6676,2.6592,2.6676,9192400.0
2009-03-05 15:00:00,3.17,3.19,3.17,3.19,9746800.0,2.6676,2.6844,2.6676,2.6844,9746800.0
2009-03-05 15:05:00,3.19,3.2,3.18,3.19,10108000.0,2.6844,2.6928,2.676,2.6844,10108000.0
2009-03-05 15:10:00,3.19,3.21,3.19,3.21,11872000.0,2.6844,2.7012,2.6844,2.7012,11872000.0
2009-03-05 15:15:00,3.21,3.22,3.19,3.19,12723200.0,2.7012,2.7097,2.6844,2.6844,12723200.0
2009-03-05 15:20:00,3.19,3.21,3.19,3.2,9287600.0,2.6844,2.7012,2.6844,2.6928,9287600.0
2009-03-05 15:25:00,3.2,3.2,3.18,3.19,9682400.0,2.6928,2.6928,2.676,2.6844,9682400.0
2009-03-05 15:30:00,3.19,3.19,3.17,3.17,9136400.0,2.6844,2.6844,2.6676,2.6676,9136400.0
2009-03-05 15:35:00,3.17,3.18,3.16,3.17,13913200.0,2.6676,2.676,2.6592,2.6676,13913200.0
2009-03-05 15:40:00,3.17,3.18,3.16,3.17,18197200.0,2.6676,2.676,2.6592,2.6676,18197200.0
2009-03-05 15:45:00,3.17,3.19,3.17,3.19,15414000.0,2.6676,2.6844,2.6676,2.6844,15414000.0
2009-03-05 15:50:00,3.19,3.19,3.17,3.18,14501200.0,2.6844,2.6844,2.6676,2.676,14501200.0
2009-03-05 15:55:00,3.18,3.19,3.18,3.18,22920800.0,2.676,2.6844,2.676,2.676,22920800.0
2009-03-06 09:30:00,3.16,3.16,3.1,3.11,27308400.0,2.6592,2.6592,2.6087,2.6171,27308400.0
2009-03-06 09:35:00,3.11,3.12,3.1,3.1,21467600.0,2.6171,2.6255,2.6087,2.6087,21467600.0
2009-03-06 09:40:00,3.1,3.14,3.08,3.12,23802800.0,2.6087,2.6423,2.5918,2.6255,23802800.0
2009-03-06 09:45:00,3.12,3.13,3.1,3.11,17141600.0,2.6255,2.6339,2.6087,2.6171,17141600.0
2009-03-06 09:50:00,3.11,3.12,3.09,3.09,15901200.0,2.6171,2.6255,2.6003,2.6003,15901200.0
2009-03-06 09:55:00,3.09,3.11,3.09,3.1,10894800.0,2.6003,2.6171,2.6003,2.6087,10894800.0
2009-03-06 10:00:00,3.1,3.11,3.07,3.07,19877200.0,2.6087,2.6171,2.5834,2.5834,19877200.0
2009-03-06 10:05:00,3.07,3.08,3.05,3.06,20647200.0,2.5834,2.5918,2.5666,2.575,20647200.0
2009-03-06 10:10:00,3.06,3.06,3.04,3.05,21557200.0,2.575,2.575,2.5582,2.5666,21557200.0
2009-03-06 10:15:00,3.05,3.07,3.04,3.06,18356800.0,2.5666,2.5834,2.5582,2.575,18356800.0
2009-03-06 10:20:00,3.06,3.06,3.04,3.05,13599600.0,2.575,2.575,2.5582,2.5666,13599600.0
2009-03-06 10:25:00,3.05,3.06,3.04,3.04,14375200.0,2.5666,2.575,2.5582,2.5582,14375200.0
2009-03-06 10:30:00,3.04,3.05,3.02,3.02,21576800.0,2.5582,2.5666,2.5413,2.5413,21576800.0
2009-03-06 10:35:00,3.02,3.02,3.0,3.02,26602800.0,2.5413,2.5413,2.5245,2.5413,26602800.0
2009-03-06 10:40:00,3.02,3.03,3.01,3.02,12927600.0,2.5413,2.5498,2.5329,2.5413,12927600.0
2009-03-06 10:45:00,3.02,3.02,3.0,3.01,10609200.0,2.5413,2.5413,2.5245,2.5329,10609200.0
2009-03-06 10:50:00,3.01,3.01,2.97,2.98,22103200.0,2.5329,2.5329,2.4993,2.5077,22103200.0
2009-03-06 10:55:00,2.98,3.0,2.98,3.0,16480800.0,2.5077,2.5245,2.5077,2.5245,16480800.0
2009-03-06 11:00:00,3.0,3.0,2.96,2.97,21378000.0,2.5245,2.5245,2.4909,2.4993,21378000.0
2009-03-06 11:05:00,2.97,2.97,2.96,2.97,13224400.0,2.4993,2.4993,2.4909,2.4993,13224400.0
2009-03-06 11:10:00,2.97,2.98,2.96,2.98,13336400.0,2.4993,2.5077,2.4909,2.5077,13336400.0
2009-03-06 11:15:00,2.98,2.98,2.96,2.97,11841200.0,2.5077,2.5077,2.4909,2.4993,11841200.0
2009-03-06 11:20:00,2.97,2.97,2.95,2.95,10816400.0,2.4993,2.4993,2.4824,2.4824,10816400.0
2009-03-06 11:25:00,2.95,2.96,2.94,2.95,16318400.0,2.4824,2.4909,2.474,2.4824,16318400.0
2009-03-06 11:30:00,2.95,2.97,2.95,2.97,13456800.0,2.4824,2.4993,2.4824,2.4993,13456800.0
2009-03-06 11:35:00,2.97,2.98,2.97,2.98,9424800.0,2.4993,2.5077,2.4993,2.5077,9424800.0
2009-03-06 11:40:00,2.98,2.98,2.96,2.97,10186400.0,2.5077,2.5077,2.4909,2.4993,10186400.0
2009-03-06 11:45:00,2.97,2.99,2.97,2.99,10774400.0,2.4993,2.5161,2.4993,2.5161,10774400.0
2009-03-06 11:50:00,2.99,3.01,2.99,3.01,16377200.0,2.5161,2.5329,2.5161,2.5329,16377200.0
2009-03-06 11:55:00,3.01,3.01,3.0,3.01,13400800.0,2.5329,2.5329,2.5245,2.5329,13400800.0
2009-03-06 12:00:00,3.01,3.02,3.0,3.01,11603200.0,2.5329,2.5413,2.5245,2.5329,11603200.0
2009-03-06 12:05:00,3.01,3.02,3.01,3.01,8013600.0,2.5329,2.5413,2.5329,2.5329,8013600.0
2009-03-06 12:10:00,3.01,3.03,3.01,3.02,9710400.0,2.5329,2.5498,2.5329,2.5413,9710400.0
2009-03-06 12:15:00,3.02,3.03,3.01,3.01,10581200.0,2.5413,2.5498,2.5329,2.5329,10581200.0
2009-03-06 12:20:00,3.01,3.01,3.0,3.0,8299200.0,2.5329,2.5329,2.5245,2.5245,8299200.0
2009-03-06 12:25:00,3.0,3.0,2.99,3.0,10659600.0,2.5245,2.5245,2.5161,2.5245,10659600.0
2009-03-06 12:30:00,3.0,3.01,3.0,3.0,7540400.0,2.5245,2.5329,2.5245,2.5245,7540400.0
2009-03-06 12:35:00,3.0,3.0,2.99,3.0,6414800.0,2.5245,2.5245,2.5161,2.5245,6414800.0
2009-03-06 12:40:00,3.0,3.0,2.98,2.98,6196400.0,2.5245,2.5245,2.5077,2.5077,6196400.0
2009-03-06 12:45:00,2.98,2.99,2.97,2.98,7008400.0,2.5077,2.5161,2.4993,2.5077,7008400.0
2009-03-06 12:50:00,2.98,3.0,2.98,3.0,9450000.0,2.5077,2.5245,2.5077,2.5245,9450000.0
2009-03-06 12:55:00,3.0,3.02,3.0,3.01,6946800.0,2.5245,2.5413,2.5245,2.5329,6946800.0
2009-03-06 13:00:00,3.01,3.02,3.01,3.01,6202000.0,2.5329,2.5413,2.5329,2.5329,6202000.0
2009-03-06 13:05:00,3.01,3.01,3.0,3.01,4415600.0,2.5329,2.5329,2.5245,2.5329,4415600.0
2009-03-06 13:10:00,3.01,3.02,3.01,3.02,8738800.0,2.5329,2.5413,2.5329,2.5413,8738800.0
2009-03-06 13:15:00,3.02,3.02,3.0,3.01,7072800.0,2.5413,2.5413,2.5245,2.5329,7072800.0
2009-03-06 13:20:00,3.01,3.01,2.99,3.0,6776000.0,2.5329,2.5329,2.5161,2.5245,6776000.0
2009-03-06 13:25:00,3.0,3.01,3.0,3.01,5166000.0,2.5245,2.5329,2.5245,2.5329,5166000.0
2009-03-06 13:30:00,3.01,3.01,2.99,2.99,6260800.0,2.5329,2.5329,2.5161,2.5161,6260800.0
2009-03-06 13:35:00,2.99,3.0,2.99,2.99,6473600.0,2.5161,2.5245,2.5161,2.5161,6473600.0
2009-03-06 13:40:00,2.99,2.99,2.98,2.98,9100000.0,2.5161,2.5161,2.5077,2.5077,9100000.0
2009-03-06 13:45:00,2.98,3.0,2.98,3.0,7599200.0,2.5077,2.5245,2.5077,2.5245,7599200.0
2009-03-06 13:50:00,3.0,3.01,2.99,3.0,6717200.0,2.5245,2.5329,2.5161,2.5245,6717200.0
2009-03-06 13:55:00,3.0,3.01,3.0,3.01,5196800.0,2.5245,2.5329,2.5245,2.5329,5196800.0
2009-03-06 14:00:00,3.01,3.02,3.01,3.01,10556000.0,2.5329,2.5413,2.5329,2.5329,10556000.0
2009-03-06 14:05:00,3.01,3.03,3.0,3.03,14025200.0,2.5329,2.5498,2.5245,2.5498,14025200.0
2009-03-06 14:10:00,3.03,3.03,3.01,3.02,9511600.0,2.5498,2.5498,2.5329,2.5413,9511600.0
2009-03-06 14:15:00,3.02,3.02,3.0,3.01,8394400.0,2.5413,2.5413,2.5245,2.5329,8394400.0
2009-03-06 14:20:00,3.01,3.01,3.0,3.0,5406800.0,2.5329,2.5329,2.5245,2.5245,5406800.0
2009-03-06 14:25:00,3.0,3.02,2.99,3.02,8783600.0,2.5245,2.5413,2.5161,2.5413,8783600.0
2009-03-06 14:30:00,3.02,3.02,3.0,3.01,6846000.0,2.5413,2.5413,2.5245,2.5329,6846000.0
2009-03-06 14:35:00,3.01,3.02,3.0,3.01,8940400.0,2.5329,2.5413,2.5245,2.5329,8940400.0
2009-03-06 14:40:00,3.01,3.01,2.98,2.99,12608400.0,2.5329,2.5329,2.5077,2.5161,12608400.0
2009-03-06 14:45:00,2.99,3.0,2.99,2.99,6473600.0,2.5161,2.5245,2.5161,2.5161,6473600.0
2009-03-06 14:50:00,2.99,2.99,2.98,2.99,5574800.0,2.5161,2.5161,2.5077,2.5161,5574800.0
2009-03-06 14:55:00,2.99,2.99,2.98,2.98,6630400.0,2.5161,2.5161,2.5077,2.5077,6630400.0
2009-03-06 15:00:00,2.98,3.0,2.98,2.99,8996400.0,2.5077,2.5245,2.5077,2.5161,8996400.0
2009-03-06 15:05:00,2.99,2.99,2.98,2.98,6890800.0,2.5161,2.5161,2.5077,2.5077,6890800.0
2009-03-06 15:10:00,2.98,2.99,2.98,2.99,6692000.0,2.5077,2.5161,2.5077,2.5161,6692000.0
2009-03-06 15:15:00,2.99,3.01,2.98,3.0,10180800.0,2.5161,2.5329,2.5077,2.5245,10180800.0
2009-03-06 15:20:00,3.0,3.0,2.97,2.97,9858800.0,2.5245,2.5245,2.4993,2.4993,9858800.0
2009-03-06 15:25:00,2.97,2.99,2.97,2.98,8738800.0,2.4993,2.5161,2.4993,2.5077,8738800.0
2009-03-06 15:30:00,2.98,3.01,2.98,3.01,12880000.0,2.5077,2.5329,2.5077,2.5329,12880000.0
2009-03-06 15:35:00,3.01,3.02,3.0,3.0,15150800.0,2.5329,2.5413,2.5245,2.5245,15150800.0
2009-03-06 15:40:00,3.0,3.03,3.0,3.03,20885200.0,2.5245,2.5498,2.5245,2.5498,20885200.0
2009-03-06 15:45:00,3.03,3.05,3.02,3.03,29780800.0,2.5498,2.5666,2.5413,2.5498,29780800.0
2009-03-06 15:50:00,3.03,3.05,3.03,3.05,15895600.0,2.5498,2.5666,2.5498,2.5666,15895600.0
2009-03-06 15:55:00,3.05,3.05,3.04,3.05,28042000.0,2.5666,2.5666,2.5582,2.5666,28042000.0
2009-03-09 09:30:00,3.01,3.05,3.0,3.05,14879200.0,2.5329,2.5666,2.5245,2.5666,14879200.0
2009-03-09 09:35:00,3.05,3.1,3.05,3.1,17766000.0,2.5666,2.6087,2.5666,2.6087,17766000.0
2009-03-09 09:40:00,3.1,3.11,3.07,3.08,18958800.0,2.6087,2.6171,2.5834,2.5918,18958800.0
2009-03-09 09:45:00,3.08,3.1,3.07,3.1,13160000.0,2.5918,2.6087,2.5834,2.6087,13160000.0
2009-03-09 09:50:00,3.1,3.11,3.09,3.1,14070000.0,2.6087,2.6171,2.6003,2.6087,14070000.0
2009-03-09 09:55:00,3.1,3.1,3.07,3.08,8531600.0,2.6087,2.6087,2.5834,2.5918,8531600.0
2009-03-09 10:00:00,3.08,3.1,3.08,3.1,8092000.0,2.5918,2.6087,2.5918,2.6087,8092000.0
2009-03-09 10:05:00,3.1,3.11,3.08,3.08,13059200.0,2.6087,2.6171,2.5918,2.5918,13059200.0
2009-03-09 10:10:00,3.08,3.13,3.08,3.12,14669200.0,2.5918,2.6339,2.5918,2.6255,14669200.0
2009-03-09 10:15:00,3.12,3.13,3.11,3.11,11398800.0,2.6255,2.6339,2.6171,2.6171,11398800.0
2009-03-09 10:20:00,3.11,3.12,3.09,3.09,8335600.0,2.6171,2.6255,2.6003,2.6003,8335600.0
2009-03-09 10:25:00,3.09,3.1,3.08,3.08,8778000.0,2.6003,2.6087,2.5918,2.5918,8778000.0
2009-03-09 10:30:00,3.08,3.1,3.07,3.07,10547600.0,2.5918,2.6087,2.5834,2.5834,10547600.0
2009-03-09 10:35:00,3.07,3.07,3.06,3.07,11625600.0,2.5834,2.5834,2.575,2.5834,11625600.0
2009-03-09 10:40:00,3.07,3.08,3.05,3.08,11611600.0,2.5834,2.5918,2.5666,2.5918,11611600.0
2009-03-09 10:45:00,3.08,3.08,3.04,3.04,10365600.0,2.5918,2.5918,2.5582,2.5582,10365600.0
2009-03-09 10:50:00,3.04,3.05,3.03,3.04,9618000.0,2.5582,2.5666,2.5498,2.5582,9618000.0
2009-03-09 10:55:00,3.04,3.04,3.01,3.02,13535200.0,2.5582,2.5582,2.5329,2.5413,13535200.0
2009-03-09 11:00:00,3.02,3.04,3.02,3.03,14809200.0,2.5413,2.5582,2.5413,2.5498,14809200.0
2009-03-09 11:05:00,3.03,3.03,3.01,3.02,12896800.0,2.5498,2.5498,2.5329,2.5413,12896800.0
2009-03-09 11:10:00,3.02,3.03,3.01,3.03,7960400.0,2.5413,2.5498,2.5329,2.5498,7960400.0
2009-03-09 11:15:00,3.03,3.03,3.02,3.02,4160800.0,2.5498,2.5498,2.5413,2.5413,4160800.0
2009-03-09 11:20:00,3.03,3.04,3.02,3.03,7915600.0,2.5498,2.5582,2.5413,2.5498,7915600.0
2009-03-09 11:25:00,3.03,3.05,3.03,3.04,6151600.0,2.5498,2.5666,2.5498,2.5582,6151600.0
2009-03-09 11:30:00,3.04,3.04,3.02,3.03,8173200.0,2.5582,2.5582,2.5413,2.5498,8173200.0
2009-03-09 11:35:00,3.03,3.04,3.03,3.03,4818800.0,2.5498,2.5582,2.5498,2.5498,4818800.0
2009-03-09 11:40:00,3.03,3.04,3.02,3.03,4102000.0,2.5498,2.5582,2.5413,2.5498,4102000.0
2009-03-09 11:45:00,3.03,3.04,3.03,3.04,4886000.0,2.5498,2.5582,2.5498,2.5582,4886000.0
2009-03-09 11:50:00,3.04,3.04,3.01,3.02,6230000.0,2.5582,2.5582,2.5329,2.5413,6230000.0
2009-03-09 11:55:00,3.02,3.03,3.01,3.03,5919200.0,2.5413,2.5498,2.5329,2.5498,5919200.0
2009-03-09 12:00:00,3.03,3.03,3.02,3.03,5065200.0,2.5498,2.5498,2.5413,2.5498,5065200.0
2009-03-09 12:05:00,3.03,3.03,3.01,3.01,4258800.0,2.5498,2.5498,2.5329,2.5329,4258800.0
2009-03-09 12:10:00,3.01,3.04,3.01,3.04,7201600.0,2.5329,2.5582,2.5329,2.5582,7201600.0
2009-03-09 12:15:00,3.04,3.04,3.03,3.04,5510400.0,2.5582,2.5582,2.5498,2.5582,5510400.0
2009-03-09 12:20:00,3.04,3.05,3.04,3.04,5549600.0,2.5582,2.5666,2.5582,2.5582,5549600.0
2009-03-09 12:25:00,3.04,3.04,3.03,3.03,4494000.0,2.5582,2.5582,2.5498,2.5498,4494000.0
2009-03-09 12:30:00,3.03,3.03,3.03,3.03,2780400.0,2.5498,2.5498,2.5498,2.5498,2780400.0
2009-03-09 12:35:00,3.03,3.03,3.0,3.0,7383600.0,2.5498,2.5498,2.5245,2.5245,7383600.0
2009-03-09 12:40:00,3.0,3.0,2.99,3.0,9340800.0,2.5245,2.5245,2.5161,2.5245,9340800.0
2009-03-09 12:45:00,3.0,3.01,3.0,3.0,5871600.0,2.5245,2.5329,2.5245,2.5245,5871600.0
2009-03-09 12:50:00,3.0,3.0,2.99,3.0,5031600.0,2.5245,2.5245,2.5161,2.5245,5031600.0
2009-03-09 12:55:00,3.0,3.0,2.99,2.99,4572400.0,2.5245,2.5245,2.5161,2.5161,4572400.0
2009-03-09 13:00:00,2.99,2.99,2.98,2.98,9136400.0,2.5161,2.5161,2.5077,2.5077,9136400.0
2009-03-09 13:05:00,2.98,2.98,2.97,2.97,7534800.0,2.5077,2.5077,2.4993,2.4993,7534800.0
2009-03-09 13:10:00,2.97,2.98,2.97,2.98,6927200.0,2.4993,2.5077,2.4993,2.5077,6927200.0
2009-03-09 13:15:00,2.98,2.98,2.97,2.98,5096000.0,2.5077,2.5077,2.4993,2.5077,5096000.0
2009-03-09 13:20:00,2.98,2.99,2.98,2.98,5210800.0,2.5077,2.5161,2.5077,2.5077,5210800.0
2009-03-09 13:25:00,2.98,2.98,2.97,2.98,4132800.0,2.5077,2.5077,2.4993,2.5077,4132800.0
2009-03-09 13:30:00,2.98,2.99,2.98,2.99,3186400.0,2.5077,2.5161,2.5077,2.5161,3186400.0
2009-03-09 13:35:00,2.99,2.99,2.98,2.98,5110000.0,2.5161,2.5161,2.5077,2.5077,5110000.0
2009-03-09 13:40:00,2.98,2.99,2.98,2.99,3150000.0,2.5077,2.5161,2.5077,2.5161,3150000.0
2009-03-09 13:45:00,2.99,2.99,2.98,2.99,4060000.0,2.5161,2.5161,2.5077,2.5161,4060000.0
2009-03-09 13:50:00,2.99,3.0,2.99,2.99,5544000.0,2.5161,2.5245,2.5161,2.5161,5544000.0
2009-03-09 13:55:00,2.99,2.99,2.98,2.98,4376400.0,2.5161,2.5161,2.5077,2.5077,4376400.0
2009-03-09 14:00:00,2.98,3.0,2.98,3.0,8475600.0,2.5077,2.5245,2.5077,2.5245,8475600.0
2009-03-09 14:05:00,3.0,3.01,3.0,3.0,6420400.0,2.5245,2.5329,2.5245,2.5245,6420400.0
2009-03-09 14:10:00,3.0,3.0,2.99,2.99,5373200.0,2.5245,2.5245,2.5161,2.5161,5373200.0
2009-03-09 14:15:00,2.99,3.0,2.99,2.99,5093200.0,2.5161,2.5245,2.5161,2.5161,5093200.0
2009-03-09 14:20:00,2.99,2.99,2.97,2.98,5294800.0,2.5161,2.5161,2.4993,2.5077,5294800.0
2009-03-09 14:25:00,2.98,2.98,2.97,2.98,4354000.0,2.5077,2.5077,2.4993,2.5077,4354000.0
2009-03-09 14:30:00,2.98,2.98,2.97,2.97,6594000.0,2.5077,2.5077,2.4993,2.4993,6594000.0
2009-03-09 14:35:00,2.97,2.97,2.96,2.97,9884000.0,2.4993,2.4993,2.4909,2.4993,9884000.0
2009-03-09 14:40:00,2.97,2.98,2.96,2.97,9497600.0,2.4993,2.5077,2.4909,2.4993,9497600.0
2009-03-09 14:45:00,2.97,2.99,2.97,2.99,10802400.0,2.4993,2.5161,2.4993,2.5161,10802400.0
2009-03-09 14:50:00,2.99,2.99,2.98,2.98,5972400.0,2.5161,2.5161,2.5077,2.5077,5972400.0
2009-03-09 14:55:00,2.98,2.98,2.96,2.97,9727200.0,2.5077,2.5077,2.4909,2.4993,9727200.0
2009-03-09 15:00:00,2.97,2.98,2.97,2.98,5286400.0,2.4993,2.5077,2.4993,2.5077,5286400.0
2009-03-09 15:05:00,2.98,2.98,2.96,2.97,7092400.0,2.5077,2.5077,2.4909,2.4993,7092400.0
2009-03-09 15:10:00,2.97,2.97,2.96,2.96,9184000.0,2.4993,2.4993,2.4909,2.4909,9184000.0
2009-03-09 15:15:00,2.96,2.97,2.95,2.95,14098000.0,2.4909,2.4993,2.4824,2.4824,14098000.0
2009-03-09 15:20:00,2.95,2.96,2.95,2.96,6336400.0,2.4824,2.4909,2.4824,2.4909,6336400.0
2009-03-09 15:25:00,2.96,2.97,2.95,2.96,10561600.0,2.4909,2.4993,2.4824,2.4909,10561600.0
2009-03-09 15:30:00,2.96,2.98,2.96,2.97,10995600.0,2.4909,2.5077,2.4909,2.4993,10995600.0
2009-03-09 15:35:00,2.97,2.98,2.95,2.95,11328800.0,2.4993,2.5077,2.4824,2.4824,11328800.0
2009-03-09 15:40:00,2.95,2.96,2.95,2.96,8842400.0,2.4824,2.4909,2.4824,2.4909,8842400.0
2009-03-09 15:45:00,2.96,2.96,2.95,2.95,8257200.0,2.4909,2.4909,2.4824,2.4824,8257200.0
2009-03-09 15:50:00,2.95,2.97,2.95,2.96,16472400.0,2.4824,2.4993,2.4824,2.4909,16472400.0
2009-03-09 15:55:00,2.96,2.97,2.96,2.97,17704400.0,2.4909,2.4993,2.4909,2.4993,17704400.0
2009-03-10 09:30:00,3.03,3.03,3.01,3.03,22036000.0,2.5498,2.5498,2.5329,2.5498,22036000.0
2009-03-10 09:35:00,3.03,3.05,3.02,3.05,20224400.0,2.5498,2.5666,2.5413,2.5666,20224400.0
2009-03-10 09:40:00,3.05,3.08,3.04,3.08,19224800.0,2.5666,2.5918,2.5582,2.5918,19224800.0
2009-03-10 09:45:00,3.08,3.09,3.07,3.08,18345600.0,2.5918,2.6003,2.5834,2.5918,18345600.0
2009-03-10 09:50:00,3.08,3.09,3.07,3.08,17094000.0,2.5918,2.6003,2.5834,2.5918,17094000.0
2009-03-10 09:55:00,3.08,3.08,3.05,3.05,14355600.0,2.5918,2.5918,2.5666,2.5666,14355600.0
2009-03-10 10:00:00,3.05,3.08,3.05,3.08,16783200.0,2.5666,2.5918,2.5666,2.5918,16783200.0
2009-03-10 10:05:00,3.08,3.1,3.07,3.1,14394800.0,2.5918,2.6087,2.5834,2.6087,14394800.0
2009-03-10 10:10:00,3.1,3.11,3.09,3.1,9172800.0,2.6087,2.6171,2.6003,2.6087,9172800.0
2009-03-10 10:15:00,3.1,3.11,3.1,3.11,17236800.0,2.6087,2.6171,2.6087,2.6171,17236800.0
2009-03-10 10:20:00,3.11,3.12,3.1,3.11,11342800.0,2.6171,2.6255,2.6087,2.6171,11342800.0
2009-03-10 10:25:00,3.11,3.11,3.1,3.11,9069200.0,2.6171,2.6171,2.6087,2.6171,9069200.0
2009-03-10 10:30:00,3.11,3.12,3.1,3.1,10082800.0,2.6171,2.6255,2.6087,2.6087,10082800.0
2009-03-10 10:35:00,3.1,3.13,3.1,3.12,14725200.0,2.6087,2.6339,2.6087,2.6255,14725200.0
2009-03-10 10:40:00,3.12,3.12,3.11,3.12,11880400.0,2.6255,2.6255,2.6171,2.6255,11880400.0
2009-03-10 10:45:00,3.12,3.13,3.12,3.13,10945200.0,2.6255,2.6339,2.6255,2.6339,10945200.0
2009-03-10 10:50:00,3.13,3.14,3.12,3.13,13221600.0,2.6339,2.6423,2.6255,2.6339,13221600.0
2009-03-10 10:55:00,3.13,3.13,3.12,3.12,7845600.0,2.6339,2.6339,2.6255,2.6255,7845600.0
2009-03-10 11:00:00,3.12,3.12,3.1,3.11,14596400.0,2.6255,2.6255,2.6087,2.6171,14596400.0
2009-03-10 11:05:00,3.11,3.11,3.1,3.11,8358000.0,2.6171,2.6171,2.6087,2.6171,8358000.0
2009-03-10 11:10:00,3.11,3.11,3.1,3.1,6837600.0,2.6171,2.6171,2.6087,2.6087,6837600.0
2009-03-10 11:15:00,3.1,3.11,3.1,3.11,9531200.0,2.6087,2.6171,2.6087,2.6171,9531200.0
2009-03-10 11:20:00,3.11,3.12,3.11,3.11,6652800.0,2.6171,2.6255,2.6171,2.6171,6652800.0
2009-03-10 11:25:00,3.11,3.13,3.11,3.12,7086800.0,2.6171,2.6339,2.6171,2.6255,7086800.0
2009-03-10 11:30:00,3.12,3.13,3.12,3.12,4555600.0,2.6255,2.6339,2.6255,2.6255,4555600.0
2009-03-10 11:35:00,3.12,3.12,3.12,3.12,4309200.0,2.6255,2.6255,2.6255,2.6255,4309200.0
2009-03-10 11:40:00,3.12,3.12,3.11,3.12,4284000.0,2.6255,2.6255,2.6171,2.6255,4284000.0
2009-03-10 11:45:00,3.12,3.12,3.11,3.11,3525200.0,2.6255,2.6255,2.6171,2.6171,3525200.0
2009-03-10 11:50:00,3.12,3.12,3.11,3.12,3970400.0,2.6255,2.6255,2.6171,2.6255,3970400.0
2009-03-10 11:55:00,3.12,3.15,3.12,3.15,10432800.0,2.6255,2.6507,2.6255,2.6507,10432800.0
2009-03-10 12:00:00,3.15,3.16,3.14,3.16,11569600.0,2.6507,2.6592,2.6423,2.6592,11569600.0
2009-03-10 12:05:00,3.16,3.17,3.15,3.15,11415600.0,2.6592,2.6676,2.6507,2.6507,11415600.0
2009-03-10 12:10:00,3.15,3.16,3.15,3.15,5919200.0,2.6507,2.6592,2.6507,2.6507,5919200.0
2009-03-10 12:15:00,3.15,3.16,3.15,3.15,4942000.0,2.6507,2.6592,2.6507,2.6507,4942000.0
2009-03-10 12:20:00,3.15,3.15,3.14,3.15,3662400.0,2.6507,2.6507,2.6423,2.6507,3662400.0
2009-03-10 12:25:00,3.15,3.15,3.14,3.15,5938800.0,2.6507,2.6507,2.6423,2.6507,5938800.0
2009-03-10 12:30:00,3.15,3.16,3.15,3.16,7369600.0,2.6507,2.6592,2.6507,2.6592,7369600.0
2009-03-10 12:35:00,3.16,3.16,3.15,3.15,4530400.0,2.6592,2.6592,2.6507,2.6507,4530400.0
2009-03-10 12:40:00,3.15,3.15,3.15,3.15,5462800.0,2.6507,2.6507,2.6507,2.6507,5462800.0
2009-03-10 12:45:00,3.15,3.16,3.15,3.15,5913600.0,2.6507,2.6592,2.6507,2.6507,5913600.0
2009-03-10 12:50:00,3.15,3.15,3.14,3.14,6661200.0,2.6507,2.6507,2.6423,2.6423,6661200.0
2009-03-10 12:55:00,3.14,3.15,3.14,3.14,5535600.0,2.6423,2.6507,2.6423,2.6423,5535600.0
2009-03-10 13:00:00,3.15,3.15,3.14,3.15,3808000.0,2.6507,2.6507,2.6423,2.6507,3808000.0
2009-03-10 13:05:00,3.15,3.16,3.15,3.16,6574400.0,2.6507,2.6592,2.6507,2.6592,6574400.0
2009-03-10 13:10:00,3.16,3.17,3.16,3.17,7753200.0,2.6592,2.6676,2.6592,2.6676,7753200.0
2009-03-10 13:15:00,3.17,3.17,3.16,3.16,7252000.0,2.6676,2.6676,2.6592,2.6592,7252000.0
2009-03-10 13:20:00,3.16,3.17,3.16,3.16,5572000.0,2.6592,2.6676,2.6592,2.6592,5572000.0
2009-03-10 13:25:00,3.16,3.16,3.15,3.16,3740800.0,2.6592,2.6592,2.6507,2.6592,3740800.0
2009-03-10 13:30:00,3.16,3.18,3.16,3.18,8038800.0,2.6592,2.676,2.6592,2.676,8038800.0
2009-03-10 13:35:00,3.18,3.18,3.17,3.17,5101600.0,2.676,2.676,2.6676,2.6676,5101600.0
2009-03-10 13:40:00,3.17,3.18,3.17,3.18,9262400.0,2.6676,2.676,2.6676,2.676,9262400.0
2009-03-10 13:45:00,3.18,3.18,3.17,3.17,5894000.0,2.676,2.676,2.6676,2.6676,5894000.0
2009-03-10 13:50:00,3.17,3.18,3.16,3.16,5706400.0,2.6676,2.676,2.6592,2.6592,5706400.0
2009-03-10 13:55:00,3.16,3.17,3.16,3.16,8089200.0,2.6592,2.6676,2.6592,2.6592,8089200.0
2009-03-10 14:00:00,3.16,3.17,3.16,3.17,5000800.0,2.6592,2.6676,2.6592,2.6676,5000800.0
2009-03-10 14:05:00,3.17,3.17,3.16,3.16,7588000.0,2.6676,2.6676,2.6592,2.6592,7588000.0
2009-03-10 14:10:00,3.16,3.17,3.16,3.16,8016400.0,2.6592,2.6676,2.6592,2.6592,8016400.0
2009-03-10 14:15:00,3.16,3.16,3.15,3.15,9629200.0,2.6592,2.6592,2.6507,2.6507,9629200.0
2009-03-10 14:20:00,3.16,3.16,3.15,3.15,6176800.0,2.6592,2.6592,2.6507,2.6507,6176800.0
2009-03-10 14:25:00,3.15,3.16,3.15,3.15,11928000.0,2.6507,2.6592,2.6507,2.6507,11928000.0
2009-03-10 14:30:00,3.15,3.17,3.15,3.16,9223200.0,2.6507,2.6676,2.6507,2.6592,9223200.0
2009-03-10 14:35:00,3.16,3.16,3.15,3.15,10539200.0,2.6592,2.6592,2.6507,2.6507,10539200.0
2009-03-10 14:40:00,3.15,3.15,3.14,3.15,5938800.0,2.6507,2.6507,2.6423,2.6507,5938800.0
2009-03-10 14:45:00,3.15,3.16,3.13,3.13,17225600.0,2.6507,2.6592,2.6339,2.6339,17225600.0
2009-03-10 14:50:00,3.13,3.14,3.13,3.14,10962000.0,2.6339,2.6423,2.6339,2.6423,10962000.0
2009-03-10 14:55:00,3.14,3.16,3.14,3.16,11530400.0,2.6423,2.6592,2.6423,2.6592,11530400.0
2009-03-10 15:00:00,3.16,3.16,3.14,3.15,9088800.0,2.6592,2.6592,2.6423,2.6507,9088800.0
2009-03-10 15:05:00,3.15,3.16,3.14,3.15,10063200.0,2.6507,2.6592,2.6423,2.6507,10063200.0
2009-03-10 15:10:00,3.15,3.16,3.15,3.15,7196000.0,2.6507,2.6592,2.6507,2.6507,7196000.0
2009-03-10 15:15:00,3.15,3.15,3.14,3.14,8338400.0,2.6507,2.6507,2.6423,2.6423,8338400.0
2009-03-10 15:20:00,3.14,3.15,3.14,3.15,7025200.0,2.6423,2.6507,2.6423,2.6507,7025200.0
2009-03-10 15:25:00,3.15,3.17,3.14,3.16,13202000.0,2.6507,2.6676,2.6423,2.6592,13202000.0
2009-03-10 15:30:00,3.16,3.16,3.13,3.15,10847200.0,2.6592,2.6592,2.6339,2.6507,10847200.0
2009-03-10 15:35:00,3.15,3.16,3.14,3.15,9326800.0,2.6507,2.6592,2.6423,2.6507,9326800.0
2009-03-10 15:40:00,3.15,3.16,3.14,3.15,12138000.0,2.6507,2.6592,2.6423,2.6507,12138000.0
2009-03-10 15:45:00,3.15,3.16,3.14,3.16,12042800.0,2.6507,2.6592,2.6423,2.6592,12042800.0
2009-03-10 15:50:00,3.16,3.17,3.16,3.17,22716400.0,2.6592,2.6676,2.6592,2.6676,22716400.0
2009-03-10 15:55:00,3.17,3.18,3.15,3.16,34834800.0,2.6676,2.676,2.6507,2.6592,34834800.0
2009-03-11 09:30:00,3.21,3.23,3.2,3.22,29400000.0,2.7012,2.7181,2.6928,2.7097,29400000.0
2009-03-11 09:35:00,3.22,3.25,3.21,3.25,27644400.0,2.7097,2.7349,2.7012,2.7349,27644400.0
2009-03-11 09:40:00,3.25,3.28,3.24,3.28,23539600.0,2.7349,2.7601,2.7265,2.7601,23539600.0
2009-03-11 09:45:00,3.28,3.3,3.27,3.29,26986400.0,2.7601,2.777,2.7517,2.7686,26986400.0
2009-03-11 09:50:00,3.29,3.29,3.28,3.29,17175200.0,2.7686,2.7686,2.7601,2.7686,17175200.0
2009-03-11 09:55:00,3.29,3.29,3.27,3.29,15094800.0,2.7686,2.7686,2.7517,2.7686,15094800.0
2009-03-11 10:00:00,3.29,3.31,3.29,3.3,22982400.0,2.7686,2.7854,2.7686,2.777,22982400.0
2009-03-11 10:05:00,3.3,3.32,3.29,3.29,16853200.0,2.777,2.7938,2.7686,2.7686,16853200.0
2009-03-11 10:10:00,3.29,3.3,3.28,3.29,14658000.0,2.7686,2.777,2.7601,2.7686,14658000.0
2009-03-11 10:15:00,3.29,3.3,3.28,3.3,14974400.0,2.7686,2.777,2.7601,2.777,14974400.0
2009-03-11 10:20:00,3.3,3.31,3.29,3.29,12093200.0,2.777,2.7854,2.7686,2.7686,12093200.0
2009-03-11 10:25:00,3.29,3.32,3.29,3.32,16788800.0,2.7686,2.7938,2.7686,2.7938,16788800.0
2009-03-11 10:30:00,3.32,3.33,3.31,3.31,14240800.0,2.7938,2.8022,2.7854,2.7854,14240800.0
2009-03-11 10:35:00,3.31,3.32,3.31,3.31,8640800.0,2.7854,2.7938,2.7854,2.7854,8640800.0
2009-03-11 10:40:00,3.31,3.31,3.3,3.3,9898000.0,2.7854,2.7854,2.777,2.777,9898000.0
2009-03-11 10:45:00,3.3,3.31,3.29,3.3,8904000.0,2.777,2.7854,2.7686,2.777,8904000.0
2009-03-11 10:50:00,3.3,3.32,3.3,3.32,7277200.0,2.777,2.7938,2.777,2.7938,7277200.0
2009-03-11 10:55:00,3.32,3.32,3.31,3.32,7599200.0,2.7938,2.7938,2.7854,2.7938,7599200.0
2009-03-11 11:00:00,3.32,3.33,3.32,3.32,8220800.0,2.7938,2.8022,2.7938,2.7938,8220800.0
2009-03-11 11:05:00,3.32,3.32,3.31,3.32,7870800.0,2.7938,2.7938,2.7854,2.7938,7870800.0
2009-03-11 11:10:00,3.32,3.33,3.32,3.33,8736000.0,2.7938,2.8022,2.7938,2.8022,8736000.0
2009-03-11 11:15:00,3.33,3.34,3.33,3.33,9853200.0,2.8022,2.8106,2.8022,2.8022,9853200.0
2009-03-11 11:20:00,3.33,3.33,3.31,3.31,11435200.0,2.8022,2.8022,2.7854,2.7854,11435200.0
2009-03-11 11:25:00,3.31,3.32,3.31,3.31,6224400.0,2.7854,2.7938,2.7854,2.7854,6224400.0
2009-03-11 11:30:00,3.31,3.32,3.3,3.3,7613200.0,2.7854,2.7938,2.777,2.777,7613200.0
2009-03-11 11:35:00,3.3,3.31,3.3,3.31,9592800.0,2.777,2.7854,2.777,2.7854,9592800.0
2009-03-11 11:40:00,3.31,3.31,3.3,3.3,5992000.0,2.7854,2.7854,2.777,2.777,5992000.0
2009-03-11 11:45:00,3.3,3.31,3.3,3.31,5373200.0,2.777,2.7854,2.777,2.7854,5373200.0
2009-03-11 11:50:00,3.31,3.32,3.3,3.32,5997600.0,2.7854,2.7938,2.777,2.7938,5997600.0
2009-03-11 11:55:00,3.32,3.32,3.31,3.32,6518400.0,2.7938,2.7938,2.7854,2.7938,6518400.0
2009-03-11 12:00:00,3.32,3.32,3.31,3.31,4900000.0,2.7938,2.7938,2.7854,2.7854,4900000.0
2009-03-11 12:05:00,3.31,3.31,3.31,3.31,4578000.0,2.7854,2.7854,2.7854,2.7854,4578000.0
2009-03-11 12:10:00,3.31,3.32,3.31,3.32,3396400.0,2.7854,2.7938,2.7854,2.7938,3396400.0
2009-03-11 12:15:00,3.32,3.32,3.3,3.3,5129600.0,2.7938,2.7938,2.777,2.777,5129600.0
2009-03-11 12:20:00,3.3,3.31,3.3,3.31,5124000.0,2.777,2.7854,2.777,2.7854,5124000.0
2009-03-11 12:25:00,3.31,3.32,3.31,3.31,2822400.0,2.7854,2.7938,2.7854,2.7854,2822400.0
2009-03-11 12:30:00,3.31,3.31,3.31,3.31,3710000.0,2.7854,2.7854,2.7854,2.7854,3710000.0
2009-03-11 12:35:00,3.31,3.31,3.3,3.3,5639200.0,2.7854,2.7854,2.777,2.777,5639200.0
2009-03-11 12:40:00,3.3,3.31,3.3,3.3,6042400.0,2.777,2.7854,2.777,2.777,6042400.0
2009-03-11 12:45:00,3.3,3.31,3.29,3.3,6025600.0,2.777,2.7854,2.7686,2.777,6025600.0
2009-03-11 12:50:00,3.3,3.31,3.3,3.3,3578400.0,2.777,2.7854,2.777,2.777,3578400.0
2009-03-11 12:55:00,3.3,3.31,3.3,3.3,6305600.0,2.777,2.7854,2.777,2.777,6305600.0
2009-03-11 13:00:00,3.3,3.31,3.3,3.3,5247200.0,2.777,2.7854,2.777,2.777,5247200.0
2009-03-11 13:05:00,3.3,3.31,3.3,3.3,5726000.0,2.777,2.7854,2.777,2.777,5726000.0
2009-03-11 13:10:00,3.3,3.32,3.3,3.31,5118400.0,2.777,2.7938,2.777,2.7854,5118400.0
2009-03-11 13:15:00,3.31,3.33,3.31,3.32,9170000.0,2.7854,2.8022,2.7854,2.7938,9170000.0
2009-03-11 13:20:00,3.32,3.33,3.32,3.32,6636000.0,2.7938,2.8022,2.7938,2.7938,6636000.0
2009-03-11 13:25:00,3.32,3.32,3.31,3.32,6098400.0,2.7938,2.7938,2.7854,2.7938,6098400.0
2009-03-11 13:30:00,3.32,3.33,3.32,3.32,6244000.0,2.7938,2.8022,2.7938,2.7938,6244000.0
2009-03-11 13:35:00,3.32,3.35,3.32,3.35,12916400.0,2.7938,2.819,2.7938,2.819,12916400.0
2009-03-11 13:40:00,3.35,3.35,3.34,3.34,8103200.0,2.819,2.819,2.8106,2.8106,8103200.0
2009-03-11 13:45:00,3.34,3.35,3.34,3.34,5978000.0,2.8106,2.819,2.8106,2.8106,5978000.0
2009-03-11 13:50:00,3.34,3.34,3.33,3.33,6890800.0,2.8106,2.8106,2.8022,2.8022,6890800.0
2009-03-11 13:55:00,3.33,3.35,3.33,3.35,9354800.0,2.8022,2.819,2.8022,2.819,9354800.0
2009-03-11 14:00:00,3.35,3.36,3.35,3.35,13622000.0,2.819,2.8275,2.819,2.819,13622000.0
2009-03-11 14:05:00,3.35,3.35,3.33,3.33,11370800.0,2.819,2.819,2.8022,2.8022,11370800.0
2009-03-11 14:10:00,3.33,3.34,3.32,3.34,13515600.0,2.8022,2.8106,2.7938,2.8106,13515600.0
2009-03-11 14:15:00,3.34,3.34,3.31,3.32,14260400.0,2.8106,2.8106,2.7854,2.7938,14260400.0
2009-03-11 14:20:00,3.32,3.32,3.31,3.32,6960800.0,2.7938,2.7938,2.7854,2.7938,6960800.0
2009-03-11 14:25:00,3.32,3.33,3.31,3.33,10189200.0,2.7938,2.8022,2.7854,2.8022,10189200.0
2009-03-11 14:30:00,3.33,3.33,3.32,3.33,8909600.0,2.8022,2.8022,2.7938,2.8022,8909600.0
2009-03-11 14:35:00,3.33,3.34,3.33,3.33,6476400.0,2.8022,2.8106,2.8022,2.8022,6476400.0
2009-03-11 14:40:00,3.33,3.34,3.32,3.34,10682000.0,2.8022,2.8106,2.7938,2.8106,10682000.0
2009-03-11 14:45:00,3.34,3.35,3.34,3.34,8859200.0,2.8106,2.819,2.8106,2.8106,8859200.0
2009-03-11 14:50:00,3.34,3.34,3.33,3.34,4239200.0,2.8106,2.8106,2.8022,2.8106,4239200.0
2009-03-11 14:55:00,3.34,3.34,3.33,3.33,4292400.0,2.8106,2.8106,2.8022,2.8022,4292400.0
2009-03-11 15:00:00,3.33,3.34,3.33,3.34,7968800.0,2.8022,2.8106,2.8022,2.8106,7968800.0
2009-03-11 15:05:00,3.33,3.33,3.32,3.33,12527200.0,2.8022,2.8022,2.7938,2.8022,12527200.0
2009-03-11 15:10:00,3.33,3.33,3.32,3.33,8486800.0,2.8022,2.8022,2.7938,2.8022,8486800.0
2009-03-11 15:15:00,3.33,3.33,3.32,3.33,7249200.0,2.8022,2.8022,2.7938,2.8022,7249200.0
2009-03-11 15:20:00,3.33,3.35,3.33,3.34,13854400.0,2.8022,2.819,2.8022,2.8106,13854400.0
2009-03-11 15:25:00,3.34,3.34,3.34,3.34,6840400.0,2.8106,2.8106,2.8106,2.8106,6840400.0
2009-03-11 15:30:00,3.34,3.35,3.33,3.34,7921200.0,2.8106,2.819,2.8022,2.8106,7921200.0
2009-03-11 15:35:00,3.34,3.35,3.34,3.35,11085200.0,2.8106,2.819,2.8106,2.819,11085200.0
2009-03-11 15:40:00,3.35,3.35,3.35,3.35,10584000.0,2.819,2.819,2.819,2.819,10584000.0
2009-03-11 15:45:00,3.35,3.35,3.34,3.34,15850800.0,2.819,2.819,2.8106,2.8106,15850800.0
2009-03-11 15:50:00,3.34,3.34,3.34,3.34,18558400.0,2.8106,2.8106,2.8106,2.8106,18558400.0
2009-03-11 15:55:00,3.34,3.34,3.31,3.31,30996000.0,2.8106,2.8106,2.7854,2.7854,30996000.0
2009-03-12 09:30:00,3.32,3.36,3.31,3.35,17032400.0,2.7938,2.8275,2.7854,2.819,17032400.0
2009-03-12 09:35:00,3.35,3.36,3.33,3.35,17110800.0,2.819,2.8275,2.8022,2.819,17110800.0
2009-03-12 09:40:00,3.35,3.37,3.32,3.33,20890800.0,2.819,2.8359,2.7938,2.8022,20890800.0
2009-03-12 09:45:00,3.33,3.33,3.31,3.33,14974400.0,2.8022,2.8022,2.7854,2.8022,14974400.0
2009-03-12 09:50:00,3.33,3.33,3.29,3.29,19073600.0,2.8022,2.8022,2.7686,2.7686,19073600.0
2009-03-12 09:55:00,3.29,3.31,3.29,3.31,12238800.0,2.7686,2.7854,2.7686,2.7854,12238800.0
2009-03-12 10:00:00,3.31,3.32,3.3,3.32,14775600.0,2.7854,2.7938,2.777,2.7938,14775600.0
2009-03-12 10:05:00,3.32,3.34,3.31,3.33,13745200.0,2.7938,2.8106,2.7854,2.8022,13745200.0
2009-03-12 10:10:00,3.33,3.33,3.31,3.32,10782800.0,2.8022,2.8022,2.7854,2.7938,10782800.0
2009-03-12 10:15:00,3.32,3.35,3.32,3.33,14140000.0,2.7938,2.819,2.7938,2.8022,14140000.0
2009-03-12 10:20:00,3.33,3.35,3.33,3.34,9335200.0,2.8022,2.819,2.8022,2.8106,9335200.0
2009-03-12 10:25:00,3.34,3.35,3.33,3.33,6773200.0,2.8106,2.819,2.8022,2.8022,6773200.0
2009-03-12 10:30:00,3.33,3.34,3.32,3.33,6367200.0,2.8022,2.8106,2.7938,2.8022,6367200.0
2009-03-12 10:35:00,3.33,3.34,3.32,3.32,4743200.0,2.8022,2.8106,2.7938,2.7938,4743200.0
2009-03-12 10:40:00,3.32,3.35,3.32,3.35,7131600.0,2.7938,2.819,2.7938,2.819,7131600.0
2009-03-12 10:45:00,3.35,3.35,3.34,3.34,5518800.0,2.819,2.819,2.8106,2.8106,5518800.0
2009-03-12 10:50:00,3.34,3.35,3.34,3.35,6213200.0,2.8106,2.819,2.8106,2.819,6213200.0
2009-03-12 10:55:00,3.34,3.35,3.34,3.35,5233200.0,2.8106,2.819,2.8106,2.819,5233200.0
2009-03-12 11:00:00,3.35,3.36,3.34,3.34,6235600.0,2.819,2.8275,2.8106,2.8106,6235600.0
2009-03-12 11:05:00,3.34,3.35,3.34,3.35,5042800.0,2.8106,2.819,2.8106,2.819,5042800.0
2009-03-12 11:10:00,3.35,3.36,3.34,3.35,4704000.0,2.819,2.8275,2.8106,2.819,4704000.0
2009-03-12 11:15:00,3.35,3.36,3.35,3.36,6473600.0,2.819,2.8275,2.819,2.8275,6473600.0
2009-03-12 11:20:00,3.36,3.36,3.34,3.34,8027600.0,2.8275,2.8275,2.8106,2.8106,8027600.0
2009-03-12 11:25:00,3.34,3.35,3.34,3.35,4443600.0,2.8106,2.819,2.8106,2.819,4443600.0
2009-03-12 11:30:00,3.35,3.35,3.34,3.35,3838800.0,2.819,2.819,2.8106,2.819,3838800.0
2009-03-12 11:35:00,3.35,3.35,3.34,3.35,5390000.0,2.819,2.819,2.8106,2.819,5390000.0
2009-03-12 11:40:00,3.35,3.37,3.34,3.37,14694400.0,2.819,2.8359,2.8106,2.8359,14694400.0
2009-03-12 11:45:00,3.37,3.38,3.37,3.37,12017600.0,2.8359,2.8443,2.8359,2.8359,12017600.0
2009-03-12 11:50:00,3.37,3.39,3.37,3.38,8181600.0,2.8359,2.8527,2.8359,2.8443,8181600.0
2009-03-12 11:55:00,3.38,3.38,3.37,3.38,5605600.0,2.8443,2.8443,2.8359,2.8443,5605600.0
2009-03-12 12:00:00,3.38,3.38,3.37,3.38,5068000.0,2.8443,2.8443,2.8359,2.8443,5068000.0
2009-03-12 12:05:00,3.38,3.39,3.37,3.38,11404400.0,2.8443,2.8527,2.8359,2.8443,11404400.0
2009-03-12 12:10:00,3.38,3.39,3.38,3.39,11253200.0,2.8443,2.8527,2.8443,2.8527,11253200.0
2009-03-12 12:15:00,3.39,3.39,3.38,3.39,10130400.0,2.8527,2.8527,2.8443,2.8527,10130400.0
2009-03-12 12:20:00,3.39,3.4,3.39,3.4,12171600.0,2.8527,2.8611,2.8527,2.8611,12171600.0
2009-03-12 12:25:00,3.4,3.4,3.39,3.4,13034000.0,2.8611,2.8611,2.8527,2.8611,13034000.0
2009-03-12 12:30:00,3.4,3.41,3.39,3.41,10556000.0,2.8611,2.8695,2.8527,2.8695,10556000.0
2009-03-12 12:35:00,3.41,3.41,3.4,3.41,8573600.0,2.8695,2.8695,2.8611,2.8695,8573600.0
2009-03-12 12:40:00,3.41,3.41,3.4,3.4,3491600.0,2.8695,2.8695,2.8611,2.8611,3491600.0
2009-03-12 12:45:00,3.4,3.4,3.39,3.4,7938000.0,2.8611,2.8611,2.8527,2.8611,7938000.0
2009-03-12 12:50:00,3.4,3.41,3.39,3.41,8481200.0,2.8611,2.8695,2.8527,2.8695,8481200.0
2009-03-12 12:55:00,3.41,3.42,3.41,3.42,11790800.0,2.8695,2.878,2.8695,2.878,11790800.0
2009-03-12 13:00:00,3.42,3.43,3.42,3.43,12283600.0,2.878,2.8864,2.878,2.8864,12283600.0
2009-03-12 13:05:00,3.43,3.43,3.42,3.42,6090000.0,2.8864,2.8864,2.878,2.878,6090000.0
2009-03-12 13:10:00,3.42,3.43,3.42,3.42,5502000.0,2.878,2.8864,2.878,2.878,5502000.0
2009-03-12 13:15:00,3.42,3.42,3.41,3.42,5964000.0,2.878,2.878,2.8695,2.878,5964000.0
2009-03-12 13:20:00,3.42,3.42,3.41,3.41,4278400.0,2.878,2.878,2.8695,2.8695,4278400.0
2009-03-12 13:25:00,3.41,3.41,3.4,3.41,8162000.0,2.8695,2.8695,2.8611,2.8695,8162000.0
2009-03-12 13:30:00,3.41,3.42,3.41,3.42,4452000.0,2.8695,2.878,2.8695,2.878,4452000.0
2009-03-12 13:35:00,3.42,3.42,3.41,3.42,5370400.0,2.878,2.878,2.8695,2.878,5370400.0
2009-03-12 13:40:00,3.42,3.43,3.42,3.42,6202000.0,2.878,2.8864,2.878,2.878,6202000.0
2009-03-12 13:45:00,3.42,3.43,3.42,3.42,2903600.0,2.878,2.8864,2.878,2.878,2903600.0
2009-03-12 13:50:00,3.42,3.43,3.42,3.43,6328000.0,2.878,2.8864,2.878,2.8864,6328000.0
2009-03-12 13:55:00,3.42,3.43,3.41,3.41,6804000.0,2.878,2.8864,2.8695,2.8695,6804000.0
2009-03-12 14:00:00,3.41,3.42,3.41,3.41,5096000.0,2.8695,2.878,2.8695,2.8695,5096000.0
2009-03-12 14:05:00,3.41,3.41,3.4,3.41,8271200.0,2.8695,2.8695,2.8611,2.8695,8271200.0
2009-03-12 14:10:00,3.41,3.42,3.41,3.41,11250400.0,2.8695,2.878,2.8695,2.8695,11250400.0
2009-03-12 14:15:00,3.41,3.43,3.41,3.43,8299200.0,2.8695,2.8864,2.8695,2.8864,8299200.0
2009-03-12 14:20:00,3.42,3.43,3.42,3.42,9139200.0,2.878,2.8864,2.878,2.878,9139200.0
2009-03-12 14:25:00,3.42,3.42,3.41,3.42,7982800.0,2.878,2.878,2.8695,2.878,7982800.0
2009-03-12 14:30:00,3.42,3.42,3.41,3.42,4718000.0,2.878,2.878,2.8695,2.878,4718000.0
2009-03-12 14:35:00,3.42,3.42,3.42,3.42,6938400.0,2.878,2.878,2.878,2.878,6938400.0
2009-03-12 14:40:00,3.42,3.43,3.42,3.42,6395200.0,2.878,2.8864,2.878,2.878,6395200.0
2009-03-12 14:45:00,3.42,3.43,3.42,3.43,6431600.0,2.878,2.8864,2.878,2.8864,6431600.0
2009-03-12 14:50:00,3.43,3.43,3.42,3.42,11054400.0,2.8864,2.8864,2.878,2.878,11054400.0
2009-03-12 14:55:00,3.42,3.42,3.41,3.41,7235200.0,2.878,2.878,2.8695,2.8695,7235200.0
2009-03-12 15:00:00,3.41,3.42,3.4,3.4,11617200.0,2.8695,2.878,2.8611,2.8611,11617200.0
2009-03-12 15:05:00,3.4,3.41,3.4,3.41,6232800.0,2.8611,2.8695,2.8611,2.8695,6232800.0
2009-03-12 15:10:00,3.41,3.42,3.41,3.41,8691200.0,2.8695,2.878,2.8695,2.8695,8691200.0
2009-03-12 15:15:00,3.42,3.42,3.41,3.41,8786400.0,2.878,2.878,2.8695,2.8695,8786400.0
2009-03-12 15:20:00,3.41,3.41,3.4,3.41,9002000.0,2.8695,2.8695,2.8611,2.8695,9002000.0
2009-03-12 15:25:00,3.41,3.42,3.4,3.42,9525600.0,2.8695,2.878,2.8611,2.878,9525600.0
2009-03-12 15:30:00,3.42,3.43,3.41,3.42,11706800.0,2.878,2.8864,2.8695,2.878,11706800.0
2009-03-12 15:35:00,3.42,3.44,3.42,3.43,14845600.0,2.878,2.8948,2.878,2.8864,14845600.0
2009-03-12 15:40:00,3.44,3.44,3.43,3.44,14722400.0,2.8948,2.8948,2.8864,2.8948,14722400.0
2009-03-12 15:45:00,3.44,3.45,3.44,3.44,15579200.0,2.8948,2.9032,2.8948,2.8948,15579200.0
2009-03-12 15:50:00,3.44,3.45,3.43,3.44,19510400.0,2.8948,2.9032,2.8864,2.8948,19510400.0
2009-03-12 15:55:00,3.44,3.44,3.42,3.44,25211200.0,2.8948,2.8948,2.878,2.8948,25211200.0
2009-03-13 09:30:00,3.44,3.44,3.41,3.43,20454000.0,2.8948,2.8948,2.8695,2.8864,20454000.0
2009-03-13 09:35:00,3.43,3.46,3.43,3.46,19166000.0,2.8864,2.9116,2.8864,2.9116,19166000.0
2009-03-13 09:40:00,3.46,3.47,3.42,3.44,22218000.0,2.9116,2.92,2.878,2.8948,22218000.0
2009-03-13 09:45:00,3.44,3.46,3.44,3.45,17791200.0,2.8948,2.9116,2.8948,2.9032,17791200.0
2009-03-13 09:50:00,3.45,3.46,3.43,3.46,11564000.0,2.9032,2.9116,2.8864,2.9116,11564000.0
2009-03-13 09:55:00,3.46,3.47,3.45,3.47,10631600.0,2.9116,2.92,2.9032,2.92,10631600.0
2009-03-13 10:00:00,3.47,3.47,3.45,3.45,12852000.0,2.92,2.92,2.9032,2.9032,12852000.0
2009-03-13 10:05:00,3.45,3.46,3.45,3.46,7210000.0,2.9032,2.9116,2.9032,2.9116,7210000.0
2009-03-13 10:10:00,3.46,3.46,3.43,3.43,11855200.0,2.9116,2.9116,2.8864,2.8864,11855200.0
2009-03-13 10:15:00,3.43,3.45,3.43,3.45,8008000.0,2.8864,2.9032,2.8864,2.9032,8008000.0
2009-03-13 10:20:00,3.45,3.45,3.42,3.42,10362800.0,2.9032,2.9032,2.878,2.878,10362800.0
2009-03-13 10:25:00,3.42,3.44,3.42,3.43,11149600.0,2.878,2.8948,2.878,2.8864,11149600.0
2009-03-13 10:30:00,3.43,3.44,3.42,3.43,12381600.0,2.8864,2.8948,2.878,2.8864,12381600.0
2009-03-13 10:35:00,3.43,3.44,3.42,3.43,7067200.0,2.8864,2.8948,2.878,2.8864,7067200.0
2009-03-13 10:40:00,3.43,3.43,3.42,3.43,7142800.0,2.8864,2.8864,2.878,2.8864,7142800.0
2009-03-13 10:45:00,3.43,3.44,3.42,3.43,8999200.0,2.8864,2.8948,2.878,2.8864,8999200.0
2009-03-13 10:50:00,3.43,3.43,3.41,3.41,9237200.0,2.8864,2.8864,2.8695,2.8695,9237200.0
2009-03-13 10:55:00,3.41,3.42,3.4,3.41,9758000.0,2.8695,2.878,2.8611,2.8695,9758000.0
2009-03-13 11:00:00,3.41,3.42,3.41,3.41,6882400.0,2.8695,2.878,2.8695,2.8695,6882400.0
2009-03-13 11:05:00,3.41,3.41,3.39,3.4,12622400.0,2.8695,2.8695,2.8527,2.8611,12622400.0
2009-03-13 11:10:00,3.4,3.42,3.4,3.41,6384000.0,2.8611,2.878,2.8611,2.8695,6384000.0
2009-03-13 11:15:00,3.41,3.42,3.4,3.41,6543600.0,2.8695,2.878,2.8611,2.8695,6543600.0
2009-03-13 11:20:00,3.41,3.41,3.4,3.41,5992000.0,2.8695,2.8695,2.8611,2.8695,5992000.0
2009-03-13 11:25:00,3.41,3.42,3.41,3.42,5754000.0,2.8695,2.878,2.8695,2.878,5754000.0
2009-03-13 11:30:00,3.42,3.42,3.41,3.41,4625600.0,2.878,2.878,2.8695,2.8695,4625600.0
2009-03-13 11:35:00,3.41,3.41,3.4,3.41,5577600.0,2.8695,2.8695,2.8611,2.8695,5577600.0
2009-03-13 11:40:00,3.41,3.41,3.4,3.41,5073600.0,2.8695,2.8695,2.8611,2.8695,5073600.0
2009-03-13 11:45:00,3.41,3.41,3.4,3.41,4762800.0,2.8695,2.8695,2.8611,2.8695,4762800.0
2009-03-13 11:50:00,3.41,3.42,3.41,3.41,4443600.0,2.8695,2.878,2.8695,2.8695,4443600.0
2009-03-13 11:55:00,3.41,3.42,3.41,3.41,5160400.0,2.8695,2.878,2.8695,2.8695,5160400.0
2009-03-13 12:00:00,3.41,3.42,3.4,3.4,4967200.0,2.8695,2.878,2.8611,2.8611,4967200.0
2009-03-13 12:05:00,3.41,3.41,3.4,3.41,5196800.0,2.8695,2.8695,2.8611,2.8695,5196800.0
2009-03-13 12:10:00,3.41,3.41,3.4,3.4,4398800.0,2.8695,2.8695,2.8611,2.8611,4398800.0
2009-03-13 12:15:00,3.4,3.41,3.4,3.41,5507600.0,2.8611,2.8695,2.8611,2.8695,5507600.0
2009-03-13 12:20:00,3.41,3.41,3.4,3.41,4734800.0,2.8695,2.8695,2.8611,2.8695,4734800.0
2009-03-13 12:25:00,3.41,3.42,3.41,3.41,6050800.0,2.8695,2.878,2.8695,2.8695,6050800.0
2009-03-13 12:30:00,3.41,3.42,3.41,3.41,2413600.0,2.8695,2.878,2.8695,2.8695,2413600.0
2009-03-13 12:35:00,3.41,3.42,3.4,3.4,3208800.0,2.8695,2.878,2.8611,2.8611,3208800.0
2009-03-13 12:40:00,3.4,3.42,3.4,3.42,4583600.0,2.8611,2.878,2.8611,2.878,4583600.0
2009-03-13 12:45:00,3.42,3.42,3.41,3.42,5941600.0,2.878,2.878,2.8695,2.878,5941600.0
2009-03-13 12:50:00,3.42,3.42,3.41,3.42,3472000.0,2.878,2.878,2.8695,2.878,3472000.0
2009-03-13 12:55:00,3.42,3.42,3.41,3.42,3544800.0,2.878,2.878,2.8695,2.878,3544800.0
2009-03-13 13:00:00,3.42,3.43,3.42,3.43,4228000.0,2.878,2.8864,2.878,2.8864,4228000.0
2009-03-13 13:05:00,3.43,3.43,3.42,3.43,2142000.0,2.8864,2.8864,2.878,2.8864,2142000.0
2009-03-13 13:10:00,3.43,3.43,3.42,3.43,4046000.0,2.8864,2.8864,2.878,2.8864,4046000.0
2009-03-13 13:15:00,3.43,3.43,3.43,3.43,4029200.0,2.8864,2.8864,2.8864,2.8864,4029200.0
2009-03-13 13:20:00,3.43,3.43,3.42,3.43,2466800.0,2.8864,2.8864,2.878,2.8864,2466800.0
2009-03-13 13:25:00,3.43,3.43,3.42,3.42,2853200.0,2.8864,2.8864,2.878,2.878,2853200.0
2009-03-13 13:30:00,3.42,3.43,3.42,3.42,3861200.0,2.878,2.8864,2.878,2.878,3861200.0
2009-03-13 13:35:00,3.42,3.43,3.41,3.42,3738000.0,2.878,2.8864,2.8695,2.878,3738000.0
2009-03-13 13:40:00,3.42,3.42,3.41,3.42,2567600.0,2.878,2.878,2.8695,2.878,2567600.0
2009-03-13 13:45:00,3.41,3.42,3.41,3.42,3628800.0,2.8695,2.878,2.8695,2.878,3628800.0
2009-03-13 13:50:00,3.42,3.43,3.42,3.42,4662000.0,2.878,2.8864,2.878,2.878,4662000.0
2009-03-13 13:55:00,3.42,3.42,3.41,3.42,3645600.0,2.878,2.878,2.8695,2.878,3645600.0
2009-03-13 14:00:00,3.42,3.42,3.41,3.42,3886400.0,2.878,2.878,2.8695,2.878,3886400.0
2009-03-13 14:05:00,3.41,3.43,3.41,3.43,4043200.0,2.8695,2.8864,2.8695,2.8864,4043200.0
2009-03-13 14:10:00,3.42,3.43,3.42,3.42,3869600.0,2.878,2.8864,2.878,2.878,3869600.0
2009-03-13 14:15:00,3.42,3.42,3.4,3.41,8030400.0,2.878,2.878,2.8611,2.8695,8030400.0
2009-03-13 14:20:00,3.41,3.41,3.4,3.41,5135200.0,2.8695,2.8695,2.8611,2.8695,5135200.0
2009-03-13 14:25:00,3.41,3.42,3.41,3.41,6140400.0,2.8695,2.878,2.8695,2.8695,6140400.0
2009-03-13 14:30:00,3.41,3.42,3.41,3.41,6193600.0,2.8695,2.878,2.8695,2.8695,6193600.0
2009-03-13 14:35:00,3.41,3.42,3.41,3.41,6795600.0,2.8695,2.878,2.8695,2.8695,6795600.0
2009-03-13 14:40:00,3.41,3.42,3.41,3.42,7968800.0,2.8695,2.878,2.8695,2.878,7968800.0
2009-03-13 14:45:00,3.42,3.43,3.41,3.42,8842400.0,2.878,2.8864,2.8695,2.878,8842400.0
2009-03-13 14:50:00,3.42,3.43,3.42,3.42,5084800.0,2.878,2.8864,2.878,2.878,5084800.0
2009-03-13 14:55:00,3.43,3.43,3.41,3.41,9973600.0,2.8864,2.8864,2.8695,2.8695,9973600.0
2009-03-13 15:00:00,3.41,3.42,3.41,3.41,4158000.0,2.8695,2.878,2.8695,2.8695,4158000.0
2009-03-13 15:05:00,3.41,3.41,3.41,3.41,4421200.0,2.8695,2.8695,2.8695,2.8695,4421200.0
2009-03-13 15:10:00,3.41,3.41,3.41,3.41,5037200.0,2.8695,2.8695,2.8695,2.8695,5037200.0
2009-03-13 15:15:00,3.41,3.42,3.41,3.42,9917600.0,2.8695,2.878,2.8695,2.878,9917600.0
2009-03-13 15:20:00,3.42,3.42,3.42,3.42,6874000.0,2.878,2.878,2.878,2.878,6874000.0
2009-03-13 15:25:00,3.42,3.43,3.42,3.42,6227200.0,2.878,2.8864,2.878,2.878,6227200.0
2009-03-13 15:30:00,3.42,3.42,3.41,3.42,7576800.0,2.878,2.878,2.8695,2.878,7576800.0
2009-03-13 15:35:00,3.42,3.42,3.41,3.42,5614000.0,2.878,2.878,2.8695,2.878,5614000.0
2009-03-13 15:40:00,3.42,3.42,3.41,3.42,9242800.0,2.878,2.878,2.8695,2.878,9242800.0
2009-03-13 15:45:00,3.42,3.42,3.41,3.41,8170400.0,2.878,2.878,2.8695,2.8695,8170400.0
2009-03-13 15:50:00,3.41,3.42,3.41,3.41,13028400.0,2.8695,2.878,2.8695,2.8695,13028400.0
2009-03-13 15:55:00,3.41,3.43,3.41,3.43,17598000.0,2.8695,2.8864,2.8695,2.8864,17598000.0
2009-03-16 09:30:00,3.44,3.46,3.42,3.43,18004000.0,2.8948,2.9116,2.878,2.8864,18004000.0
2009-03-16 09:35:00,3.43,3.44,3.41,3.42,13344800.0,2.8864,2.8948,2.8695,2.878,13344800.0
2009-03-16 09:40:00,3.42,3.44,3.42,3.43,12726000.0,2.878,2.8948,2.878,2.8864,12726000.0
2009-03-16 09:45:00,3.43,3.43,3.42,3.43,9472400.0,2.8864,2.8864,2.878,2.8864,9472400.0
2009-03-16 09:50:00,3.43,3.44,3.41,3.42,14078400.0,2.8864,2.8948,2.8695,2.878,14078400.0
2009-03-16 09:55:00,3.42,3.43,3.4,3.41,14856800.0,2.878,2.8864,2.8611,2.8695,14856800.0
2009-03-16 10:00:00,3.41,3.42,3.4,3.41,7512400.0,2.8695,2.878,2.8611,2.8695,7512400.0
2009-03-16 10:05:00,3.41,3.41,3.4,3.4,6560400.0,2.8695,2.8695,2.8611,2.8611,6560400.0
2009-03-16 10:10:00,3.4,3.4,3.39,3.39,8349600.0,2.8611,2.8611,2.8527,2.8527,8349600.0
2009-03-16 10:15:00,3.39,3.4,3.39,3.39,13162800.0,2.8527,2.8611,2.8527,2.8527,13162800.0
2009-03-16 10:20:00,3.39,3.39,3.38,3.38,12325600.0,2.8527,2.8527,2.8443,2.8443,12325600.0
2009-03-16 10:25:00,3.38,3.39,3.37,3.38,7848400.0,2.8443,2.8527,2.8359,2.8443,7848400.0
2009-03-16 10:30:00,3.38,3.39,3.37,3.39,10172400.0,2.8443,2.8527,2.8359,2.8527,10172400.0
2009-03-16 10:35:00,3.39,3.4,3.38,3.39,8402800.0,2.8527,2.8611,2.8443,2.8527,8402800.0
2009-03-16 10:40:00,3.39,3.39,3.37,3.38,6330800.0,2.8527,2.8527,2.8359,2.8443,6330800.0
2009-03-16 10:45:00,3.38,3.38,3.37,3.37,6109600.0,2.8443,2.8443,2.8359,2.8359,6109600.0
2009-03-16 10:50:00,3.37,3.38,3.36,3.37,8288000.0,2.8359,2.8443,2.8275,2.8359,8288000.0
2009-03-16 10:55:00,3.37,3.38,3.37,3.37,5728800.0,2.8359,2.8443,2.8359,2.8359,5728800.0
2009-03-16 11:00:00,3.37,3.38,3.37,3.38,5325600.0,2.8359,2.8443,2.8359,2.8443,5325600.0
2009-03-16 11:05:00,3.38,3.39,3.38,3.38,6596800.0,2.8443,2.8527,2.8443,2.8443,6596800.0
2009-03-16 11:10:00,3.38,3.39,3.38,3.38,3253600.0,2.8443,2.8527,2.8443,2.8443,3253600.0
2009-03-16 11:15:00,3.38,3.39,3.38,3.39,4289600.0,2.8443,2.8527,2.8443,2.8527,4289600.0
2009-03-16 11:20:00,3.39,3.4,3.38,3.4,10225600.0,2.8527,2.8611,2.8443,2.8611,10225600.0
2009-03-16 11:25:00,3.4,3.42,3.4,3.41,11508000.0,2.8611,2.878,2.8611,2.8695,11508000.0
2009-03-16 11:30:00,3.41,3.42,3.41,3.42,4340000.0,2.8695,2.878,2.8695,2.878,4340000.0
2009-03-16 11:35:00,3.42,3.42,3.41,3.42,6036800.0,2.878,2.878,2.8695,2.878,6036800.0
2009-03-16 11:40:00,3.42,3.42,3.42,3.42,5726000.0,2.878,2.878,2.878,2.878,5726000.0
2009-03-16 11:45:00,3.42,3.44,3.42,3.44,7907200.0,2.878,2.8948,2.878,2.8948,7907200.0
2009-03-16 11:50:00,3.44,3.44,3.43,3.43,7000000.0,2.8948,2.8948,2.8864,2.8864,7000000.0
2009-03-16 11:55:00,3.43,3.44,3.43,3.43,6384000.0,2.8864,2.8948,2.8864,2.8864,6384000.0
2009-03-16 12:00:00,3.43,3.44,3.42,3.43,8870400.0,2.8864,2.8948,2.878,2.8864,8870400.0
2009-03-16 12:05:00,3.43,3.44,3.43,3.44,6409200.0,2.8864,2.8948,2.8864,2.8948,6409200.0
2009-03-16 12:10:00,3.44,3.45,3.44,3.44,7470400.0,2.8948,2.9032,2.8948,2.8948,7470400.0
2009-03-16 12:15:00,3.44,3.45,3.44,3.44,3903200.0,2.8948,2.9032,2.8948,2.8948,3903200.0
2009-03-16 12:20:00,3.44,3.45,3.44,3.44,2626400.0,2.8948,2.9032,2.8948,2.8948,2626400.0
2009-03-16 12:25:00,3.44,3.46,3.44,3.46,6218800.0,2.8948,2.9116,2.8948,2.9116,6218800.0
2009-03-16 12:30:00,3.46,3.46,3.46,3.46,10718400.0,2.9116,2.9116,2.9116,2.9116,10718400.0
2009-03-16 12:35:00,3.46,3.48,3.46,3.47,10805200.0,2.9116,2.9284,2.9116,2.92,10805200.0
2009-03-16 12:40:00,3.47,3.47,3.47,3.47,5406800.0,2.92,2.92,2.92,2.92,5406800.0
2009-03-16 12:45:00,3.47,3.47,3.47,3.47,5857600.0,2.92,2.92,2.92,2.92,5857600.0
2009-03-16 12:50:00,3.47,3.47,3.47,3.47,5535600.0,2.92,2.92,2.92,2.92,5535600.0
2009-03-16 12:55:00,3.47,3.47,3.47,3.47,7940800.0,2.92,2.92,2.92,2.92,7940800.0
2009-03-16 13:00:00,3.47,3.47,3.45,3.46,11362400.0,2.92,2.92,2.9032,2.9116,11362400.0
2009-03-16 13:05:00,3.46,3.46,3.45,3.45,9657200.0,2.9116,2.9116,2.9032,2.9032,9657200.0
2009-03-16 13:10:00,3.45,3.45,3.43,3.43,10561600.0,2.9032,2.9032,2.8864,2.8864,10561600.0
2009-03-16 13:15:00,3.43,3.43,3.41,3.41,27182400.0,2.8864,2.8864,2.8695,2.8695,27182400.0
2009-03-16 13:20:00,3.41,3.42,3.39,3.39,28142800.0,2.8695,2.878,2.8527,2.8527,28142800.0
2009-03-16 13:25:00,3.39,3.4,3.38,3.39,19894000.0,2.8527,2.8611,2.8443,2.8527,19894000.0
2009-03-16 13:30:00,3.39,3.41,3.39,3.39,10684800.0,2.8527,2.8695,2.8527,2.8527,10684800.0
2009-03-16 13:35:00,3.39,3.41,3.39,3.41,8960000.0,2.8527,2.8695,2.8527,2.8695,8960000.0
2009-03-16 13:40:00,3.41,3.42,3.41,3.42,10402000.0,2.8695,2.878,2.8695,2.878,10402000.0
2009-03-16 13:45:00,3.42,3.42,3.42,3.42,10334800.0,2.878,2.878,2.878,2.878,10334800.0
2009-03-16 13:50:00,3.42,3.43,3.41,3.41,13006000.0,2.878,2.8864,2.8695,2.8695,13006000.0
2009-03-16 13:55:00,3.41,3.41,3.4,3.41,6504400.0,2.8695,2.8695,2.8611,2.8695,6504400.0
2009-03-16 14:00:00,3.41,3.42,3.4,3.41,7187600.0,2.8695,2.878,2.8611,2.8695,7187600.0
2009-03-16 14:05:00,3.41,3.41,3.4,3.41,5468400.0,2.8695,2.8695,2.8611,2.8695,5468400.0
2009-03-16 14:10:00,3.41,3.42,3.41,3.42,6042400.0,2.8695,2.878,2.8695,2.878,6042400.0
2009-03-16 14:15:00,3.42,3.43,3.42,3.43,9744000.0,2.878,2.8864,2.878,2.8864,9744000.0
2009-03-16 14:20:00,3.43,3.43,3.42,3.42,6988800.0,2.8864,2.8864,2.878,2.878,6988800.0
2009-03-16 14:25:00,3.42,3.43,3.42,3.42,7355600.0,2.878,2.8864,2.878,2.878,7355600.0
2009-03-16 14:30:00,3.42,3.42,3.4,3.41,6840400.0,2.878,2.878,2.8611,2.8695,6840400.0
2009-03-16 14:35:00,3.41,3.42,3.4,3.41,6286000.0,2.8695,2.878,2.8611,2.8695,6286000.0
2009-03-16 14:40:00,3.42,3.43,3.41,3.43,7448000.0,2.878,2.8864,2.8695,2.8864,7448000.0
2009-03-16 14:45:00,3.43,3.44,3.43,3.43,5938800.0,2.8864,2.8948,2.8864,2.8864,5938800.0
2009-03-16 14:50:00,3.43,3.43,3.42,3.42,5740000.0,2.8864,2.8864,2.878,2.878,5740000.0
2009-03-16 14:55:00,3.42,3.44,3.42,3.43,11779600.0,2.878,2.8948,2.878,2.8864,11779600.0
2009-03-16 15:00:00,3.43,3.43,3.42,3.42,8103200.0,2.8864,2.8864,2.878,2.878,8103200.0
2009-03-16 15:05:00,3.42,3.43,3.41,3.42,6658400.0,2.878,2.8864,2.8695,2.878,6658400.0
2009-03-16 15:10:00,3.42,3.43,3.41,3.42,6025600.0,2.878,2.8864,2.8695,2.878,6025600.0
2009-03-16 15:15:00,3.42,3.42,3.41,3.42,7501200.0,2.878,2.878,2.8695,2.878,7501200.0
2009-03-16 15:20:00,3.42,3.42,3.4,3.4,11508000.0,2.878,2.878,2.8611,2.8611,11508000.0
2009-03-16 15:25:00,3.4,3.42,3.4,3.42,8338400.0,2.8611,2.878,2.8611,2.878,8338400.0
2009-03-16 15:30:00,3.42,3.42,3.42,3.42,9220400.0,2.878,2.878,2.878,2.878,9220400.0
2009-03-16 15:35:00,3.42,3.42,3.41,3.41,7988400.0,2.878,2.878,2.8695,2.8695,7988400.0
2009-03-16 15:40:00,3.41,3.42,3.4,3.42,12409600.0,2.8695,2.878,2.8611,2.878,12409600.0
2009-03-16 15:45:00,3.42,3.45,3.42,3.43,16646000.0,2.878,2.9032,2.878,2.8864,16646000.0
2009-03-16 15:50:00,3.42,3.44,3.42,3.43,12583200.0,2.878,2.8948,2.878,2.8864,12583200.0
2009-03-16 15:55:00,3.43,3.43,3.41,3.41,16671200.0,2.8864,2.8864,2.8695,2.8695,16671200.0
2009-03-17 09:30:00,3.4,3.44,3.4,3.42,14848400.0,2.8611,2.8948,2.8611,2.878,14848400.0
2009-03-17 09:35:00,3.43,3.46,3.42,3.45,16514400.0,2.8864,2.9116,2.878,2.9032,16514400.0
2009-03-17 09:40:00,3.45,3.46,3.45,3.45,14420000.0,2.9032,2.9116,2.9032,2.9032,14420000.0
2009-03-17 09:45:00,3.45,3.47,3.45,3.46,18846800.0,2.9032,2.92,2.9032,2.9116,18846800.0
2009-03-17 09:50:00,3.46,3.48,3.46,3.48,20764800.0,2.9116,2.9284,2.9116,2.9284,20764800.0
2009-03-17 09:55:00,3.48,3.49,3.48,3.48,17441200.0,2.9284,2.9369,2.9284,2.9284,17441200.0
2009-03-17 10:00:00,3.48,3.5,3.48,3.49,14011200.0,2.9284,2.9453,2.9284,2.9369,14011200.0
2009-03-17 10:05:00,3.49,3.49,3.49,3.49,10063200.0,2.9369,2.9369,2.9369,2.9369,10063200.0
2009-03-17 10:10:00,3.49,3.5,3.48,3.48,12168800.0,2.9369,2.9453,2.9284,2.9284,12168800.0
2009-03-17 10:15:00,3.48,3.49,3.48,3.48,8929200.0,2.9284,2.9369,2.9284,2.9284,8929200.0
2009-03-17 10:20:00,3.48,3.49,3.48,3.49,7434000.0,2.9284,2.9369,2.9284,2.9369,7434000.0
2009-03-17 10:25:00,3.49,3.5,3.48,3.49,9506000.0,2.9369,2.9453,2.9284,2.9369,9506000.0
2009-03-17 10:30:00,3.49,3.49,3.48,3.48,4628400.0,2.9369,2.9369,2.9284,2.9284,4628400.0
2009-03-17 10:35:00,3.48,3.5,3.48,3.5,11071200.0,2.9284,2.9453,2.9284,2.9453,11071200.0
2009-03-17 10:40:00,3.5,3.51,3.49,3.5,9758000.0,2.9453,2.9537,2.9369,2.9453,9758000.0
2009-03-17 10:45:00,3.5,3.51,3.49,3.49,8766800.0,2.9453,2.9537,2.9369,2.9369,8766800.0
2009-03-17 10:50:00,3.5,3.5,3.49,3.5,7663600.0,2.9453,2.9453,2.9369,2.9453,7663600.0
2009-03-17 10:55:00,3.5,3.5,3.49,3.49,4771200.0,2.9453,2.9453,2.9369,2.9369,4771200.0
2009-03-17 11:00:00,3.49,3.49,3.49,3.49,5482400.0,2.9369,2.9369,2.9369,2.9369,5482400.0
2009-03-17 11:05:00,3.49,3.5,3.49,3.5,4776800.0,2.9369,2.9453,2.9369,2.9453,4776800.0
2009-03-17 11:10:00,3.5,3.5,3.5,3.5,5250000.0,2.9453,2.9453,2.9453,2.9453,5250000.0
2009-03-17 11:15:00,3.5,3.5,3.49,3.5,5182800.0,2.9453,2.9453,2.9369,2.9453,5182800.0
2009-03-17 11:20:00,3.5,3.51,3.5,3.5,7011200.0,2.9453,2.9537,2.9453,2.9453,7011200.0
2009-03-17 11:25:00,3.5,3.51,3.49,3.5,6241200.0,2.9453,2.9537,2.9369,2.9453,6241200.0
2009-03-17 11:30:00,3.5,3.5,3.5,3.5,4964400.0,2.9453,2.9453,2.9453,2.9453,4964400.0
2009-03-17 11:35:00,3.5,3.5,3.5,3.5,4012400.0,2.9453,2.9453,2.9453,2.9453,4012400.0
2009-03-17 11:40:00,3.5,3.51,3.5,3.51,6244000.0,2.9453,2.9537,2.9453,2.9537,6244000.0
2009-03-17 11:45:00,3.51,3.51,3.5,3.51,4905600.0,2.9537,2.9537,2.9453,2.9537,4905600.0
2009-03-17 11:50:00,3.51,3.52,3.51,3.51,6300000.0,2.9537,2.9621,2.9537,2.9537,6300000.0
2009-03-17 11:55:00,3.51,3.51,3.51,3.51,3889200.0,2.9537,2.9537,2.9537,2.9537,3889200.0
2009-03-17 12:00:00,3.51,3.52,3.51,3.51,8355200.0,2.9537,2.9621,2.9537,2.9537,8355200.0
2009-03-17 12:05:00,3.51,3.52,3.51,3.51,3458000.0,2.9537,2.9621,2.9537,2.9537,3458000.0
2009-03-17 12:10:00,3.51,3.51,3.5,3.51,5163200.0,2.9537,2.9537,2.9453,2.9537,5163200.0
2009-03-17 12:15:00,3.51,3.51,3.51,3.51,4177600.0,2.9537,2.9537,2.9537,2.9537,4177600.0
2009-03-17 12:20:00,3.51,3.51,3.5,3.5,5997600.0,2.9537,2.9537,2.9453,2.9453,5997600.0
2009-03-17 12:25:00,3.5,3.51,3.5,3.5,4348400.0,2.9453,2.9537,2.9453,2.9453,4348400.0
2009-03-17 12:30:00,3.5,3.51,3.49,3.5,7758800.0,2.9453,2.9537,2.9369,2.9453,7758800.0
2009-03-17 12:35:00,3.5,3.5,3.49,3.49,7562800.0,2.9453,2.9453,2.9369,2.9369,7562800.0
2009-03-17 12:40:00,3.49,3.5,3.49,3.49,6501600.0,2.9369,2.9453,2.9369,2.9369,6501600.0
2009-03-17 12:45:00,3.49,3.5,3.49,3.49,5546800.0,2.9369,2.9453,2.9369,2.9369,5546800.0
2009-03-17 12:50:00,3.49,3.49,3.48,3.49,7386400.0,2.9369,2.9369,2.9284,2.9369,7386400.0
2009-03-17 12:55:00,3.49,3.49,3.48,3.48,5339600.0,2.9369,2.9369,2.9284,2.9284,5339600.0
2009-03-17 13:00:00,3.48,3.49,3.48,3.49,5782000.0,2.9284,2.9369,2.9284,2.9369,5782000.0
2009-03-17 13:05:00,3.49,3.49,3.47,3.48,8117200.0,2.9369,2.9369,2.92,2.9284,8117200.0
2009-03-17 13:10:00,3.48,3.5,3.48,3.49,8080800.0,2.9284,2.9453,2.9284,2.9369,8080800.0
2009-03-17 13:15:00,3.49,3.5,3.48,3.48,7960400.0,2.9369,2.9453,2.9284,2.9284,7960400.0
2009-03-17 13:20:00,3.49,3.5,3.48,3.5,6246800.0,2.9369,2.9453,2.9284,2.9453,6246800.0
2009-03-17 13:25:00,3.5,3.5,3.48,3.48,5667200.0,2.9453,2.9453,2.9284,2.9284,5667200.0
2009-03-17 13:30:00,3.48,3.51,3.48,3.51,8103200.0,2.9284,2.9537,2.9284,2.9537,8103200.0
2009-03-17 13:35:00,3.51,3.51,3.49,3.49,5196800.0,2.9537,2.9537,2.9369,2.9369,5196800.0
2009-03-17 13:40:00,3.49,3.5,3.49,3.49,7294000.0,2.9369,2.9453,2.9369,2.9369,7294000.0
2009-03-17 13:45:00,3.49,3.5,3.49,3.49,6767600.0,2.9369,2.9453,2.9369,2.9369,6767600.0
2009-03-17 13:50:00,3.49,3.5,3.48,3.49,6731200.0,2.9369,2.9453,2.9284,2.9369,6731200.0
2009-03-17 13:55:00,3.49,3.49,3.47,3.48,8859200.0,2.9369,2.9369,2.92,2.9284,8859200.0
2009-03-17 14:00:00,3.48,3.48,3.46,3.46,8929200.0,2.9284,2.9284,2.9116,2.9116,8929200.0
2009-03-17 14:05:00,3.46,3.48,3.46,3.47,10200400.0,2.9116,2.9284,2.9116,2.92,10200400.0
2009-03-17 14:10:00,3.47,3.48,3.46,3.48,8234800.0,2.92,2.9284,2.9116,2.9284,8234800.0
2009-03-17 14:15:00,3.48,3.49,3.47,3.48,7341600.0,2.9284,2.9369,2.92,2.9284,7341600.0
2009-03-17 14:20:00,3.48,3.48,3.47,3.48,6843200.0,2.9284,2.9284,2.92,2.9284,6843200.0
2009-03-17 14:25:00,3.48,3.48,3.45,3.46,12306000.0,2.9284,2.9284,2.9032,2.9116,12306000.0
2009-03-17 14:30:00,3.46,3.47,3.45,3.46,9497600.0,2.9116,2.92,2.9032,2.9116,9497600.0
2009-03-17 14:35:00,3.46,3.47,3.45,3.47,11818800.0,2.9116,2.92,2.9032,2.92,11818800.0
2009-03-17 14:40:00,3.47,3.48,3.46,3.47,11468800.0,2.92,2.9284,2.9116,2.92,11468800.0
2009-03-17 14:45:00,3.47,3.48,3.47,3.48,6249600.0,2.92,2.9284,2.92,2.9284,6249600.0
2009-03-17 14:50:00,3.48,3.48,3.47,3.48,6658400.0,2.9284,2.9284,2.92,2.9284,6658400.0
2009-03-17 14:55:00,3.48,3.49,3.47,3.47,9382800.0,2.9284,2.9369,2.92,2.92,9382800.0
2009-03-17 15:00:00,3.47,3.49,3.47,3.48,7865200.0,2.92,2.9369,2.92,2.9284,7865200.0
2009-03-17 15:05:00,3.48,3.51,3.48,3.51,18048800.0,2.9284,2.9537,2.9284,2.9537,18048800.0
2009-03-17 15:10:00,3.51,3.51,3.5,3.5,11667600.0,2.9537,2.9537,2.9453,2.9453,11667600.0
2009-03-17 15:15:00,3.5,3.52,3.5,3.51,18771200.0,2.9453,2.9621,2.9453,2.9537,18771200.0
2009-03-17 15:20:00,3.51,3.54,3.51,3.52,19056800.0,2.9537,2.9789,2.9537,2.9621,19056800.0
2009-03-17 15:25:00,3.52,3.53,3.51,3.53,11393200.0,2.9621,2.9705,2.9537,2.9705,11393200.0
2009-03-17 15:30:00,3.53,3.54,3.52,3.53,14218400.0,2.9705,2.9789,2.9621,2.9705,14218400.0
2009-03-17 15:35:00,3.53,3.53,3.52,3.53,9293200.0,2.9705,2.9705,2.9621,2.9705,9293200.0
2009-03-17 15:40:00,3.53,3.54,3.53,3.54,19815600.0,2.9705,2.9789,2.9705,2.9789,19815600.0
2009-03-17 15:45:00,3.54,3.54,3.53,3.54,23489200.0,2.9789,2.9789,2.9705,2.9789,23489200.0
2009-03-17 15:50:00,3.54,3.55,3.54,3.54,19938800.0,2.9789,2.9873,2.9789,2.9789,19938800.0
2009-03-17 15:55:00,3.54,3.56,3.54,3.56,29041600.0,2.9789,2.9958,2.9789,2.9958,29041600.0
2009-03-18 09:30:00,3.57,3.6,3.57,3.6,31038000.0,3.0042,3.0294,3.0042,3.0294,31038000.0
2009-03-18 09:35:00,3.6,3.62,3.59,3.62,27297200.0,3.0294,3.0463,3.021,3.0463,27297200.0
2009-03-18 09:40:00,3.62,3.65,3.61,3.64,29568000.0,3.0463,3.0715,3.0378,3.0631,29568000.0
2009-03-18 09:45:00,3.64,3.65,3.63,3.63,18925200.0,3.0631,3.0715,3.0547,3.0547,18925200.0
2009-03-18 09:50:00,3.63,3.64,3.61,3.62,18396000.0,3.0547,3.0631,3.0378,3.0463,18396000.0
2009-03-18 09:55:00,3.62,3.63,3.61,3.63,16920400.0,3.0463,3.0547,3.0378,3.0547,16920400.0
2009-03-18 10:00:00,3.63,3.63,3.62,3.63,10936800.0,3.0547,3.0547,3.0463,3.0547,10936800.0
2009-03-18 10:05:00,3.63,3.64,3.61,3.61,12812800.0,3.0547,3.0631,3.0378,3.0378,12812800.0
2009-03-18 10:10:00,3.61,3.61,3.59,3.6,21008400.0,3.0378,3.0378,3.021,3.0294,21008400.0
2009-03-18 10:15:00,3.6,3.6,3.59,3.59,12684000.0,3.0294,3.0294,3.021,3.021,12684000.0
2009-03-18 10:20:00,3.6,3.6,3.59,3.6,8237600.0,3.0294,3.0294,3.021,3.0294,8237600.0
2009-03-18 10:25:00,3.6,3.6,3.59,3.59,7607600.0,3.0294,3.0294,3.021,3.021,7607600.0
2009-03-18 10:30:00,3.59,3.6,3.58,3.59,8066800.0,3.021,3.0294,3.0126,3.021,8066800.0
2009-03-18 10:35:00,3.59,3.59,3.58,3.58,7641200.0,3.021,3.021,3.0126,3.0126,7641200.0
2009-03-18 10:40:00,3.58,3.59,3.57,3.58,6792800.0,3.0126,3.021,3.0042,3.0126,6792800.0
2009-03-18 10:45:00,3.58,3.59,3.58,3.59,6851600.0,3.0126,3.021,3.0126,3.021,6851600.0
2009-03-18 10:50:00,3.59,3.59,3.56,3.57,12409600.0,3.021,3.021,2.9958,3.0042,12409600.0
2009-03-18 10:55:00,3.57,3.58,3.57,3.58,8965600.0,3.0042,3.0126,3.0042,3.0126,8965600.0
2009-03-18 11:00:00,3.58,3.59,3.58,3.59,7061600.0,3.0126,3.021,3.0126,3.021,7061600.0
2009-03-18 11:05:00,3.59,3.6,3.58,3.58,8887200.0,3.021,3.0294,3.0126,3.0126,8887200.0
2009-03-18 11:10:00,3.58,3.59,3.58,3.58,3256400.0,3.0126,3.021,3.0126,3.0126,3256400.0
2009-03-18 11:15:00,3.58,3.58,3.57,3.57,6490400.0,3.0126,3.0126,3.0042,3.0042,6490400.0
2009-03-18 11:20:00,3.57,3.58,3.57,3.57,6636000.0,3.0042,3.0126,3.0042,3.0042,6636000.0
2009-03-18 11:25:00,3.57,3.58,3.57,3.58,5947200.0,3.0042,3.0126,3.0042,3.0126,5947200.0
2009-03-18 11:30:00,3.58,3.59,3.58,3.58,3906000.0,3.0126,3.021,3.0126,3.0126,3906000.0
2009-03-18 11:35:00,3.58,3.59,3.57,3.57,4390400.0,3.0126,3.021,3.0042,3.0042,4390400.0
2009-03-18 11:40:00,3.57,3.58,3.57,3.58,3074400.0,3.0042,3.0126,3.0042,3.0126,3074400.0
2009-03-18 11:45:00,3.58,3.59,3.58,3.58,4169200.0,3.0126,3.021,3.0126,3.0126,4169200.0
2009-03-18 11:50:00,3.58,3.59,3.57,3.58,3656800.0,3.0126,3.021,3.0042,3.0126,3656800.0
2009-03-18 11:55:00,3.58,3.59,3.58,3.59,4435200.0,3.0126,3.021,3.0126,3.021,4435200.0
2009-03-18 12:00:00,3.59,3.61,3.59,3.6,8607200.0,3.021,3.0378,3.021,3.0294,8607200.0
2009-03-18 12:05:00,3.6,3.62,3.6,3.61,6148800.0,3.0294,3.0463,3.0294,3.0378,6148800.0
2009-03-18 12:10:00,3.61,3.62,3.61,3.61,4242000.0,3.0378,3.0463,3.0378,3.0378,4242000.0
2009-03-18 12:15:00,3.61,3.62,3.61,3.62,5082000.0,3.0378,3.0463,3.0378,3.0463,5082000.0
2009-03-18 12:20:00,3.62,3.62,3.61,3.62,4802000.0,3.0463,3.0463,3.0378,3.0463,4802000.0
2009-03-18 12:25:00,3.62,3.62,3.61,3.62,3511200.0,3.0463,3.0463,3.0378,3.0463,3511200.0
2009-03-18 12:30:00,3.62,3.62,3.61,3.62,3922800.0,3.0463,3.0463,3.0378,3.0463,3922800.0
2009-03-18 12:35:00,3.61,3.62,3.61,3.61,4452000.0,3.0378,3.0463,3.0378,3.0378,4452000.0
2009-03-18 12:40:00,3.61,3.62,3.61,3.62,3340400.0,3.0378,3.0463,3.0378,3.0463,3340400.0
2009-03-18 12:45:00,3.62,3.62,3.61,3.62,2682400.0,3.0463,3.0463,3.0378,3.0463,2682400.0
2009-03-18 12:50:00,3.62,3.62,3.61,3.62,3659600.0,3.0463,3.0463,3.0378,3.0463,3659600.0
2009-03-18 12:55:00,3.62,3.64,3.62,3.63,9492000.0,3.0463,3.0631,3.0463,3.0547,9492000.0
2009-03-18 13:00:00,3.63,3.63,3.63,3.63,5096000.0,3.0547,3.0547,3.0547,3.0547,5096000.0
2009-03-18 13:05:00,3.63,3.63,3.62,3.62,3262000.0,3.0547,3.0547,3.0463,3.0463,3262000.0
2009-03-18 13:10:00,3.62,3.62,3.61,3.62,4698400.0,3.0463,3.0463,3.0378,3.0463,4698400.0
2009-03-18 13:15:00,3.62,3.62,3.61,3.61,3998400.0,3.0463,3.0463,3.0378,3.0378,3998400.0
2009-03-18 13:20:00,3.61,3.62,3.61,3.62,4340000.0,3.0378,3.0463,3.0378,3.0463,4340000.0
2009-03-18 13:25:00,3.62,3.63,3.62,3.62,3903200.0,3.0463,3.0547,3.0463,3.0463,3903200.0
2009-03-18 13:30:00,3.62,3.63,3.62,3.62,2903600.0,3.0463,3.0547,3.0463,3.0463,2903600.0
2009-03-18 13:35:00,3.62,3.63,3.62,3.62,2063600.0,3.0463,3.0547,3.0463,3.0463,2063600.0
2009-03-18 13:40:00,3.62,3.64,3.62,3.64,6277600.0,3.0463,3.0631,3.0463,3.0631,6277600.0
2009-03-18 13:45:00,3.64,3.64,3.63,3.63,3458000.0,3.0631,3.0631,3.0547,3.0547,3458000.0
2009-03-18 13:50:00,3.63,3.64,3.63,3.63,3012800.0,3.0547,3.0631,3.0547,3.0547,3012800.0
2009-03-18 13:55:00,3.63,3.63,3.62,3.62,4732000.0,3.0547,3.0547,3.0463,3.0463,4732000.0
2009-03-18 14:00:00,3.62,3.62,3.61,3.62,3763200.0,3.0463,3.0463,3.0378,3.0463,3763200.0
2009-03-18 14:05:00,3.62,3.63,3.61,3.62,2668400.0,3.0463,3.0547,3.0378,3.0463,2668400.0
2009-03-18 14:10:00,3.62,3.63,3.62,3.63,2632000.0,3.0463,3.0547,3.0463,3.0547,2632000.0
2009-03-18 14:15:00,3.63,3.65,3.62,3.63,16573200.0,3.0547,3.0715,3.0463,3.0547,16573200.0
2009-03-18 14:20:00,3.63,3.68,3.63,3.68,25796400.0,3.0547,3.0967,3.0547,3.0967,25796400.0
2009-03-18 14:25:00,3.68,3.69,3.67,3.67,19544000.0,3.0967,3.1052,3.0883,3.0883,19544000.0
2009-03-18 14:30:00,3.67,3.68,3.64,3.64,14786800.0,3.0883,3.0967,3.0631,3.0631,14786800.0
2009-03-18 14:35:00,3.64,3.66,3.64,3.65,14907200.0,3.0631,3.0799,3.0631,3.0715,14907200.0
2009-03-18 14:40:00,3.65,3.67,3.64,3.66,11527600.0,3.0715,3.0883,3.0631,3.0799,11527600.0
2009-03-18 14:45:00,3.66,3.68,3.64,3.67,10004400.0,3.0799,3.0967,3.0631,3.0883,10004400.0
2009-03-18 14:50:00,3.67,3.69,3.65,3.68,16679600.0,3.0883,3.1052,3.0715,3.0967,16679600.0
2009-03-18 14:55:00,3.68,3.7,3.68,3.69,11522000.0,3.0967,3.1136,3.0967,3.1052,11522000.0
2009-03-18 15:00:00,3.69,3.69,3.66,3.67,11824400.0,3.1052,3.1052,3.0799,3.0883,11824400.0
2009-03-18 15:05:00,3.67,3.67,3.66,3.67,10427200.0,3.0883,3.0883,3.0799,3.0883,10427200.0
2009-03-18 15:10:00,3.67,3.67,3.66,3.66,9662800.0,3.0883,3.0883,3.0799,3.0799,9662800.0
2009-03-18 15:15:00,3.66,3.67,3.63,3.63,11048800.0,3.0799,3.0883,3.0547,3.0547,11048800.0
2009-03-18 15:20:00,3.63,3.64,3.61,3.63,23637600.0,3.0547,3.0631,3.0378,3.0547,23637600.0
2009-03-18 15:25:00,3.63,3.64,3.61,3.62,11992400.0,3.0547,3.0631,3.0378,3.0463,11992400.0
2009-03-18 15:30:00,3.62,3.63,3.61,3.62,11704000.0,3.0463,3.0547,3.0378,3.0463,11704000.0
2009-03-18 15:35:00,3.62,3.63,3.6,3.61,11200000.0,3.0463,3.0547,3.0294,3.0378,11200000.0
2009-03-18 15:40:00,3.61,3.63,3.61,3.63,12854800.0,3.0378,3.0547,3.0378,3.0547,12854800.0
2009-03-18 15:45:00,3.62,3.64,3.61,3.64,14285600.0,3.0463,3.0631,3.0378,3.0631,14285600.0
2009-03-18 15:50:00,3.64,3.65,3.63,3.64,11418400.0,3.0631,3.0715,3.0547,3.0631,11418400.0
2009-03-18 15:55:00,3.64,3.64,3.61,3.63,20560400.0,3.0631,3.0631,3.0378,3.0547,20560400.0
2009-03-19 09:30:00,3.64,3.65,3.58,3.6,19700800.0,3.0631,3.0715,3.0126,3.0294,19700800.0
2009-03-19 09:35:00,3.6,3.63,3.6,3.62,9433200.0,3.0294,3.0547,3.0294,3.0463,9433200.0
2009-03-19 09:40:00,3.62,3.62,3.6,3.62,8503600.0,3.0463,3.0463,3.0294,3.0463,8503600.0
2009-03-19 09:45:00,3.61,3.64,3.61,3.64,10906000.0,3.0378,3.0631,3.0378,3.0631,10906000.0
2009-03-19 09:50:00,3.64,3.64,3.61,3.62,7593600.0,3.0631,3.0631,3.0378,3.0463,7593600.0
2009-03-19 09:55:00,3.62,3.62,3.6,3.6,7260400.0,3.0463,3.0463,3.0294,3.0294,7260400.0
2009-03-19 10:00:00,3.61,3.61,3.59,3.61,8733200.0,3.0378,3.0378,3.021,3.0378,8733200.0
2009-03-19 10:05:00,3.61,3.61,3.6,3.61,5611200.0,3.0378,3.0378,3.0294,3.0378,5611200.0
2009-03-19 10:10:00,3.61,3.64,3.6,3.63,11046000.0,3.0378,3.0631,3.0294,3.0547,11046000.0
2009-03-19 10:15:00,3.63,3.66,3.63,3.66,10760400.0,3.0547,3.0799,3.0547,3.0799,10760400.0
2009-03-19 10:20:00,3.66,3.68,3.66,3.67,12734400.0,3.0799,3.0967,3.0799,3.0883,12734400.0
2009-03-19 10:25:00,3.67,3.68,3.67,3.67,6966400.0,3.0883,3.0967,3.0883,3.0883,6966400.0
2009-03-19 10:30:00,3.67,3.67,3.65,3.67,6566000.0,3.0883,3.0883,3.0715,3.0883,6566000.0
2009-03-19 10:35:00,3.67,3.67,3.66,3.67,3886400.0,3.0883,3.0883,3.0799,3.0883,3886400.0
2009-03-19 10:40:00,3.67,3.69,3.67,3.68,9951200.0,3.0883,3.1052,3.0883,3.0967,9951200.0
2009-03-19 10:45:00,3.68,3.69,3.67,3.67,6190800.0,3.0967,3.1052,3.0883,3.0883,6190800.0
2009-03-19 10:50:00,3.67,3.68,3.65,3.65,7554400.0,3.0883,3.0967,3.0715,3.0715,7554400.0
2009-03-19 10:55:00,3.65,3.67,3.65,3.66,7383600.0,3.0715,3.0883,3.0715,3.0799,7383600.0
2009-03-19 11:00:00,3.66,3.67,3.65,3.65,7397600.0,3.0799,3.0883,3.0715,3.0715,7397600.0
2009-03-19 11:05:00,3.65,3.66,3.64,3.65,6109600.0,3.0715,3.0799,3.0631,3.0715,6109600.0
2009-03-19 11:10:00,3.65,3.65,3.64,3.65,6160000.0,3.0715,3.0715,3.0631,3.0715,6160000.0
2009-03-19 11:15:00,3.65,3.66,3.65,3.66,4356800.0,3.0715,3.0799,3.0715,3.0799,4356800.0
2009-03-19 11:20:00,3.66,3.66,3.65,3.65,4432400.0,3.0799,3.0799,3.0715,3.0715,4432400.0
2009-03-19 11:25:00,3.65,3.65,3.63,3.63,6112400.0,3.0715,3.0715,3.0547,3.0547,6112400.0
2009-03-19 11:30:00,3.63,3.64,3.63,3.64,6445600.0,3.0547,3.0631,3.0547,3.0631,6445600.0
2009-03-19 11:35:00,3.64,3.65,3.63,3.64,4936400.0,3.0631,3.0715,3.0547,3.0631,4936400.0
2009-03-19 11:40:00,3.64,3.65,3.63,3.64,5614000.0,3.0631,3.0715,3.0547,3.0631,5614000.0
2009-03-19 11:45:00,3.64,3.64,3.62,3.62,6244000.0,3.0631,3.0631,3.0463,3.0463,6244000.0
2009-03-19 11:50:00,3.62,3.62,3.61,3.61,9788800.0,3.0463,3.0463,3.0378,3.0378,9788800.0
2009-03-19 11:55:00,3.61,3.62,3.61,3.61,10444000.0,3.0378,3.0463,3.0378,3.0378,10444000.0
2009-03-19 12:00:00,3.61,3.61,3.6,3.61,7767200.0,3.0378,3.0378,3.0294,3.0378,7767200.0
2009-03-19 12:05:00,3.61,3.61,3.6,3.61,4480000.0,3.0378,3.0378,3.0294,3.0378,4480000.0
2009-03-19 12:10:00,3.61,3.61,3.59,3.6,5661600.0,3.0378,3.0378,3.021,3.0294,5661600.0
2009-03-19 12:15:00,3.6,3.6,3.59,3.6,5558000.0,3.0294,3.0294,3.021,3.0294,5558000.0
2009-03-19 12:20:00,3.6,3.61,3.6,3.61,3861200.0,3.0294,3.0378,3.0294,3.0378,3861200.0
2009-03-19 12:25:00,3.61,3.61,3.6,3.61,3141600.0,3.0378,3.0378,3.0294,3.0378,3141600.0
2009-03-19 12:30:00,3.61,3.63,3.61,3.63,4572400.0,3.0378,3.0547,3.0378,3.0547,4572400.0
2009-03-19 12:35:00,3.62,3.63,3.61,3.62,4138400.0,3.0463,3.0547,3.0378,3.0463,4138400.0
2009-03-19 12:40:00,3.62,3.62,3.62,3.62,2388400.0,3.0463,3.0463,3.0463,3.0463,2388400.0
2009-03-19 12:45:00,3.62,3.62,3.61,3.61,3928400.0,3.0463,3.0463,3.0378,3.0378,3928400.0
2009-03-19 12:50:00,3.61,3.62,3.61,3.61,2836400.0,3.0378,3.0463,3.0378,3.0378,2836400.0
2009-03-19 12:55:00,3.61,3.61,3.6,3.6,3869600.0,3.0378,3.0378,3.0294,3.0294,3869600.0
2009-03-19 13:00:00,3.6,3.61,3.6,3.6,3026800.0,3.0294,3.0378,3.0294,3.0294,3026800.0
2009-03-19 13:05:00,3.6,3.61,3.59,3.59,4482800.0,3.0294,3.0378,3.021,3.021,4482800.0
2009-03-19 13:10:00,3.59,3.6,3.59,3.6,4561200.0,3.021,3.0294,3.021,3.0294,4561200.0
2009-03-19 13:15:00,3.6,3.61,3.6,3.61,4079600.0,3.0294,3.0378,3.0294,3.0378,4079600.0
2009-03-19 13:20:00,3.61,3.61,3.6,3.61,5686800.0,3.0378,3.0378,3.0294,3.0378,5686800.0
2009-03-19 13:25:00,3.61,3.61,3.61,3.61,2517200.0,3.0378,3.0378,3.0378,3.0378,2517200.0
2009-03-19 13:30:00,3.61,3.62,3.6,3.61,4575200.0,3.0378,3.0463,3.0294,3.0378,4575200.0
2009-03-19 13:35:00,3.61,3.61,3.6,3.61,3592400.0,3.0378,3.0378,3.0294,3.0378,3592400.0
2009-03-19 13:40:00,3.61,3.61,3.61,3.61,2620800.0,3.0378,3.0378,3.0378,3.0378,2620800.0
2009-03-19 13:45:00,3.61,3.62,3.61,3.62,3964800.0,3.0378,3.0463,3.0378,3.0463,3964800.0
2009-03-19 13:50:00,3.62,3.62,3.61,3.62,3570000.0,3.0463,3.0463,3.0378,3.0463,3570000.0
2009-03-19 13:55:00,3.62,3.63,3.62,3.62,4782400.0,3.0463,3.0547,3.0463,3.0463,4782400.0
2009-03-19 14:00:00,3.62,3.63,3.61,3.63,4370800.0,3.0463,3.0547,3.0378,3.0547,4370800.0
2009-03-19 14:05:00,3.62,3.63,3.61,3.62,4253200.0,3.0463,3.0547,3.0378,3.0463,4253200.0
2009-03-19 14:10:00,3.62,3.62,3.61,3.62,2710400.0,3.0463,3.0463,3.0378,3.0463,2710400.0
2009-03-19 14:15:00,3.62,3.62,3.61,3.61,2413600.0,3.0463,3.0463,3.0378,3.0378,2413600.0
2009-03-19 14:20:00,3.61,3.62,3.6,3.61,5023200.0,3.0378,3.0463,3.0294,3.0378,5023200.0
2009-03-19 14:25:00,3.61,3.61,3.6,3.6,2956800.0,3.0378,3.0378,3.0294,3.0294,2956800.0
2009-03-19 14:30:00,3.6,3.61,3.6,3.61,3808000.0,3.0294,3.0378,3.0294,3.0378,3808000.0
2009-03-19 14:35:00,3.61,3.61,3.6,3.61,3486000.0,3.0378,3.0378,3.0294,3.0378,3486000.0
2009-03-19 14:40:00,3.61,3.62,3.6,3.6,4942000.0,3.0378,3.0463,3.0294,3.0294,4942000.0
2009-03-19 14:45:00,3.6,3.62,3.6,3.61,4673200.0,3.0294,3.0463,3.0294,3.0378,4673200.0
2009-03-19 14:50:00,3.61,3.61,3.6,3.61,5731600.0,3.0378,3.0378,3.0294,3.0378,5731600.0
2009-03-19 14:55:00,3.61,3.62,3.61,3.62,3900400.0,3.0378,3.0463,3.0378,3.0463,3900400.0
2009-03-19 15:00:00,3.62,3.63,3.62,3.62,6064800.0,3.0463,3.0547,3.0463,3.0463,6064800.0
2009-03-19 15:05:00,3.62,3.62,3.61,3.62,3096800.0,3.0463,3.0463,3.0378,3.0463,3096800.0
2009-03-19 15:10:00,3.62,3.62,3.61,3.62,3953600.0,3.0463,3.0463,3.0378,3.0463,3953600.0
2009-03-19 15:15:00,3.62,3.63,3.62,3.63,4746000.0,3.0463,3.0547,3.0463,3.0547,4746000.0
2009-03-19 15:20:00,3.63,3.63,3.62,3.62,5040000.0,3.0547,3.0547,3.0463,3.0463,5040000.0
2009-03-19 15:25:00,3.62,3.63,3.62,3.63,6123600.0,3.0463,3.0547,3.0463,3.0547,6123600.0
2009-03-19 15:30:00,3.63,3.64,3.62,3.63,7467600.0,3.0547,3.0631,3.0463,3.0547,7467600.0
2009-03-19 15:35:00,3.63,3.64,3.63,3.63,6202000.0,3.0547,3.0631,3.0547,3.0547,6202000.0
2009-03-19 15:40:00,3.63,3.64,3.62,3.63,8313200.0,3.0547,3.0631,3.0463,3.0547,8313200.0
2009-03-19 15:45:00,3.63,3.64,3.63,3.63,6650000.0,3.0547,3.0631,3.0547,3.0547,6650000.0
2009-03-19 15:50:00,3.63,3.63,3.62,3.62,7229600.0,3.0547,3.0547,3.0463,3.0463,7229600.0
2009-03-19 15:55:00,3.62,3.64,3.61,3.63,14988400.0,3.0463,3.0631,3.0378,3.0547,14988400.0
2009-03-20 09:30:00,3.64,3.66,3.63,3.66,102592000.0,3.0631,3.0799,3.0547,3.0799,102592000.0
2009-03-20 09:35:00,3.66,3.67,3.65,3.65,13322400.0,3.0799,3.0883,3.0715,3.0715,13322400.0
2009-03-20 09:40:00,3.65,3.66,3.64,3.65,11835600.0,3.0715,3.0799,3.0631,3.0715,11835600.0
2009-03-20 09:45:00,3.65,3.67,3.64,3.66,13207600.0,3.0715,3.0883,3.0631,3.0799,13207600.0
2009-03-20 09:50:00,3.66,3.68,3.66,3.67,19308800.0,3.0799,3.0967,3.0799,3.0883,19308800.0
2009-03-20 09:55:00,3.67,3.68,3.66,3.67,8654800.0,3.0883,3.0967,3.0799,3.0883,8654800.0
2009-03-20 10:00:00,3.67,3.67,3.66,3.66,5653200.0,3.0883,3.0883,3.0799,3.0799,5653200.0
2009-03-20 10:05:00,3.66,3.67,3.65,3.66,11043200.0,3.0799,3.0883,3.0715,3.0799,11043200.0
2009-03-20 10:10:00,3.66,3.66,3.65,3.66,6395200.0,3.0799,3.0799,3.0715,3.0799,6395200.0
2009-03-20 10:15:00,3.66,3.67,3.65,3.65,5146400.0,3.0799,3.0883,3.0715,3.0715,5146400.0
2009-03-20 10:20:00,3.65,3.66,3.64,3.65,8386000.0,3.0715,3.0799,3.0631,3.0715,8386000.0
2009-03-20 10:25:00,3.65,3.66,3.65,3.66,7929600.0,3.0715,3.0799,3.0715,3.0799,7929600.0
2009-03-20 10:30:00,3.66,3.66,3.66,3.66,4751600.0,3.0799,3.0799,3.0799,3.0799,4751600.0
2009-03-20 10:35:00,3.66,3.66,3.66,3.66,4424000.0,3.0799,3.0799,3.0799,3.0799,4424000.0
2009-03-20 10:40:00,3.66,3.68,3.66,3.67,6372800.0,3.0799,3.0967,3.0799,3.0883,6372800.0
2009-03-20 10:45:00,3.67,3.68,3.67,3.67,4989600.0,3.0883,3.0967,3.0883,3.0883,4989600.0
2009-03-20 10:50:00,3.67,3.68,3.66,3.68,6507200.0,3.0883,3.0967,3.0799,3.0967,6507200.0
2009-03-20 10:55:00,3.68,3.68,3.67,3.68,6910400.0,3.0967,3.0967,3.0883,3.0967,6910400.0
2009-03-20 11:00:00,3.68,3.68,3.66,3.67,5880000.0,3.0967,3.0967,3.0799,3.0883,5880000.0
2009-03-20 11:05:00,3.67,3.67,3.66,3.66,5513200.0,3.0883,3.0883,3.0799,3.0799,5513200.0
2009-03-20 11:10:00,3.66,3.66,3.65,3.66,4916800.0,3.0799,3.0799,3.0715,3.0799,4916800.0
2009-03-20 11:15:00,3.66,3.66,3.65,3.66,5073600.0,3.0799,3.0799,3.0715,3.0799,5073600.0
2009-03-20 11:20:00,3.66,3.66,3.64,3.64,6207600.0,3.0799,3.0799,3.0631,3.0631,6207600.0
2009-03-20 11:25:00,3.64,3.65,3.64,3.65,7744800.0,3.0631,3.0715,3.0631,3.0715,7744800.0
2009-03-20 11:30:00,3.65,3.67,3.65,3.66,7075600.0,3.0715,3.0883,3.0715,3.0799,7075600.0
2009-03-20 11:35:00,3.66,3.67,3.66,3.66,3472000.0,3.0799,3.0883,3.0799,3.0799,3472000.0
2009-03-20 11:40:00,3.66,3.67,3.66,3.67,3701600.0,3.0799,3.0883,3.0799,3.0883,3701600.0
2009-03-20 11:45:00,3.67,3.67,3.66,3.67,4328800.0,3.0883,3.0883,3.0799,3.0883,4328800.0
2009-03-20 11:50:00,3.67,3.67,3.66,3.67,4272800.0,3.0883,3.0883,3.0799,3.0883,4272800.0
2009-03-20 11:55:00,3.67,3.67,3.66,3.67,3371200.0,3.0883,3.0883,3.0799,3.0883,3371200.0
2009-03-20 12:00:00,3.67,3.67,3.66,3.66,2595600.0,3.0883,3.0883,3.0799,3.0799,2595600.0
2009-03-20 12:05:00,3.66,3.67,3.66,3.67,4138400.0,3.0799,3.0883,3.0799,3.0883,4138400.0
2009-03-20 12:10:00,3.67,3.67,3.67,3.67,4449200.0,3.0883,3.0883,3.0883,3.0883,4449200.0
2009-03-20 12:15:00,3.67,3.67,3.66,3.67,4527600.0,3.0883,3.0883,3.0799,3.0883,4527600.0
2009-03-20 12:20:00,3.67,3.67,3.66,3.66,2802800.0,3.0883,3.0883,3.0799,3.0799,2802800.0
2009-03-20 12:25:00,3.66,3.66,3.66,3.66,2410800.0,3.0799,3.0799,3.0799,3.0799,2410800.0
2009-03-20 12:30:00,3.66,3.67,3.66,3.66,3158400.0,3.0799,3.0883,3.0799,3.0799,3158400.0
2009-03-20 12:35:00,3.66,3.67,3.66,3.66,3553200.0,3.0799,3.0883,3.0799,3.0799,3553200.0
2009-03-20 12:40:00,3.66,3.66,3.66,3.66,4432400.0,3.0799,3.0799,3.0799,3.0799,4432400.0
2009-03-20 12:45:00,3.66,3.66,3.65,3.65,4244800.0,3.0799,3.0799,3.0715,3.0715,4244800.0
2009-03-20 12:50:00,3.65,3.65,3.62,3.63,15380400.0,3.0715,3.0715,3.0463,3.0547,15380400.0
2009-03-20 12:55:00,3.63,3.63,3.62,3.63,8036000.0,3.0547,3.0547,3.0463,3.0547,8036000.0
2009-03-20 13:00:00,3.63,3.64,3.63,3.64,3718400.0,3.0547,3.0631,3.0547,3.0631,3718400.0
2009-03-20 13:05:00,3.64,3.64,3.63,3.63,3749200.0,3.0631,3.0631,3.0547,3.0547,3749200.0
2009-03-20 13:10:00,3.63,3.63,3.62,3.63,4860800.0,3.0547,3.0547,3.0463,3.0547,4860800.0
2009-03-20 13:15:00,3.63,3.63,3.62,3.62,2906400.0,3.0547,3.0547,3.0463,3.0463,2906400.0
2009-03-20 13:20:00,3.62,3.62,3.62,3.62,7518000.0,3.0463,3.0463,3.0463,3.0463,7518000.0
2009-03-20 13:25:00,3.62,3.62,3.62,3.62,4524800.0,3.0463,3.0463,3.0463,3.0463,4524800.0
2009-03-20 13:30:00,3.62,3.63,3.62,3.62,4306400.0,3.0463,3.0547,3.0463,3.0463,4306400.0
2009-03-20 13:35:00,3.62,3.63,3.61,3.62,7666400.0,3.0463,3.0547,3.0378,3.0463,7666400.0
2009-03-20 13:40:00,3.62,3.62,3.61,3.61,7154000.0,3.0463,3.0463,3.0378,3.0378,7154000.0
2009-03-20 13:45:00,3.61,3.61,3.6,3.6,8467200.0,3.0378,3.0378,3.0294,3.0294,8467200.0
2009-03-20 13:50:00,3.6,3.63,3.6,3.6,7226800.0,3.0294,3.0547,3.0294,3.0294,7226800.0
2009-03-20 13:55:00,3.6,3.61,3.6,3.6,5597200.0,3.0294,3.0378,3.0294,3.0294,5597200.0
2009-03-20 14:00:00,3.6,3.61,3.6,3.61,4866400.0,3.0294,3.0378,3.0294,3.0378,4866400.0
2009-03-20 14:05:00,3.6,3.6,3.59,3.6,6857200.0,3.0294,3.0294,3.021,3.0294,6857200.0
2009-03-20 14:10:00,3.6,3.6,3.59,3.6,3701600.0,3.0294,3.0294,3.021,3.0294,3701600.0
2009-03-20 14:15:00,3.6,3.61,3.6,3.6,4060000.0,3.0294,3.0378,3.0294,3.0294,4060000.0
2009-03-20 14:20:00,3.6,3.61,3.6,3.61,5538400.0,3.0294,3.0378,3.0294,3.0378,5538400.0
2009-03-20 14:25:00,3.61,3.61,3.6,3.61,5020400.0,3.0378,3.0378,3.0294,3.0378,5020400.0
2009-03-20 14:30:00,3.61,3.62,3.61,3.61,5308800.0,3.0378,3.0463,3.0378,3.0378,5308800.0
2009-03-20 14:35:00,3.61,3.62,3.61,3.62,7014000.0,3.0378,3.0463,3.0378,3.0463,7014000.0
2009-03-20 14:40:00,3.62,3.62,3.6,3.6,8327200.0,3.0463,3.0463,3.0294,3.0294,8327200.0
2009-03-20 14:45:00,3.6,3.61,3.6,3.61,6647200.0,3.0294,3.0378,3.0294,3.0378,6647200.0
2009-03-20 14:50:00,3.61,3.61,3.6,3.61,4902800.0,3.0378,3.0378,3.0294,3.0378,4902800.0
2009-03-20 14:55:00,3.61,3.63,3.6,3.62,8783600.0,3.0378,3.0547,3.0294,3.0463,8783600.0
2009-03-20 15:00:00,3.62,3.63,3.62,3.62,5714800.0,3.0463,3.0547,3.0463,3.0463,5714800.0
2009-03-20 15:05:00,3.62,3.62,3.61,3.62,4443600.0,3.0463,3.0463,3.0378,3.0463,4443600.0
2009-03-20 15:10:00,3.62,3.62,3.61,3.61,6899200.0,3.0463,3.0463,3.0378,3.0378,6899200.0
2009-03-20 15:15:00,3.61,3.61,3.6,3.6,6913200.0,3.0378,3.0378,3.0294,3.0294,6913200.0
2009-03-20 15:20:00,3.6,3.61,3.6,3.61,7226800.0,3.0294,3.0378,3.0294,3.0378,7226800.0
2009-03-20 15:25:00,3.61,3.61,3.6,3.61,7061600.0,3.0378,3.0378,3.0294,3.0378,7061600.0
2009-03-20 15:30:00,3.61,3.62,3.61,3.62,10256400.0,3.0378,3.0463,3.0378,3.0463,10256400.0
2009-03-20 15:35:00,3.62,3.63,3.61,3.62,11998000.0,3.0463,3.0547,3.0378,3.0463,11998000.0
2009-03-20 15:40:00,3.62,3.62,3.61,3.61,9878400.0,3.0463,3.0463,3.0378,3.0378,9878400.0
2009-03-20 15:45:00,3.61,3.62,3.61,3.61,7210000.0,3.0378,3.0463,3.0378,3.0378,7210000.0
2009-03-20 15:50:00,3.61,3.62,3.61,3.62,10872400.0,3.0378,3.0463,3.0378,3.0463,10872400.0
2009-03-20 15:55:00,3.62,3.63,3.62,3.63,26650400.0,3.0463,3.0547,3.0463,3.0547,26650400.0
2009-03-23 09:30:00,3.67,3.69,3.63,3.66,23254000.0,3.0883,3.1052,3.0547,3.0799,23254000.0
2009-03-23 09:35:00,3.65,3.69,3.65,3.68,15402800.0,3.0715,3.1052,3.0715,3.0967,15402800.0
2009-03-23 09:40:00,3.68,3.68,3.67,3.67,11827200.0,3.0967,3.0967,3.0883,3.0883,11827200.0
2009-03-23 09:45:00,3.67,3.68,3.66,3.67,9335200.0,3.0883,3.0967,3.0799,3.0883,9335200.0
2009-03-23 09:50:00,3.67,3.67,3.65,3.66,12840800.0,3.0883,3.0883,3.0715,3.0799,12840800.0
2009-03-23 09:55:00,3.66,3.7,3.66,3.69,17220000.0,3.0799,3.1136,3.0799,3.1052,17220000.0
2009-03-23 10:00:00,3.69,3.72,3.69,3.71,16702000.0,3.1052,3.1304,3.1052,3.122,16702000.0
2009-03-23 10:05:00,3.71,3.73,3.7,3.73,13202000.0,3.122,3.1388,3.1136,3.1388,13202000.0
2009-03-23 10:10:00,3.73,3.74,3.71,3.72,12348000.0,3.1388,3.1472,3.122,3.1304,12348000.0
2009-03-23 10:15:00,3.72,3.73,3.72,3.72,10945200.0,3.1304,3.1388,3.1304,3.1304,10945200.0
2009-03-23 10:20:00,3.72,3.73,3.72,3.72,6804000.0,3.1304,3.1388,3.1304,3.1304,6804000.0
2009-03-23 10:25:00,3.72,3.73,3.72,3.72,6608000.0,3.1304,3.1388,3.1304,3.1304,6608000.0
2009-03-23 10:30:00,3.72,3.74,3.72,3.74,8649200.0,3.1304,3.1472,3.1304,3.1472,8649200.0
2009-03-23 10:35:00,3.74,3.75,3.73,3.73,8285200.0,3.1472,3.1556,3.1388,3.1388,8285200.0
2009-03-23 10:40:00,3.73,3.74,3.73,3.74,6675200.0,3.1388,3.1472,3.1388,3.1472,6675200.0
2009-03-23 10:45:00,3.74,3.74,3.73,3.73,6263600.0,3.1472,3.1472,3.1388,3.1388,6263600.0
2009-03-23 10:50:00,3.73,3.74,3.73,3.74,4415600.0,3.1388,3.1472,3.1388,3.1472,4415600.0
2009-03-23 10:55:00,3.74,3.75,3.74,3.74,5796000.0,3.1472,3.1556,3.1472,3.1472,5796000.0
2009-03-23 11:00:00,3.74,3.75,3.74,3.75,5423600.0,3.1472,3.1556,3.1472,3.1556,5423600.0
2009-03-23 11:05:00,3.75,3.75,3.75,3.75,6540800.0,3.1556,3.1556,3.1556,3.1556,6540800.0
2009-03-23 11:10:00,3.75,3.75,3.74,3.75,4356800.0,3.1556,3.1556,3.1472,3.1556,4356800.0
2009-03-23 11:15:00,3.75,3.75,3.74,3.75,4765600.0,3.1556,3.1556,3.1472,3.1556,4765600.0
2009-03-23 11:20:00,3.75,3.75,3.74,3.74,4463200.0,3.1556,3.1556,3.1472,3.1472,4463200.0
2009-03-23 11:25:00,3.74,3.75,3.74,3.75,4477200.0,3.1472,3.1556,3.1472,3.1556,4477200.0
2009-03-23 11:30:00,3.75,3.75,3.75,3.75,14644000.0,3.1556,3.1556,3.1556,3.1556,14644000.0
2009-03-23 11:35:00,3.75,3.75,3.74,3.74,4737600.0,3.1556,3.1556,3.1472,3.1472,4737600.0
2009-03-23 11:40:00,3.74,3.75,3.74,3.75,9408000.0,3.1472,3.1556,3.1472,3.1556,9408000.0
2009-03-23 11:45:00,3.75,3.76,3.75,3.75,8052800.0,3.1556,3.1641,3.1556,3.1556,8052800.0
2009-03-23 11:50:00,3.75,3.76,3.75,3.76,5978000.0,3.1556,3.1641,3.1556,3.1641,5978000.0
2009-03-23 11:55:00,3.76,3.77,3.76,3.76,6490400.0,3.1641,3.1725,3.1641,3.1641,6490400.0
2009-03-23 12:00:00,3.76,3.77,3.76,3.76,4944800.0,3.1641,3.1725,3.1641,3.1641,4944800.0
2009-03-23 12:05:00,3.76,3.77,3.76,3.77,5140800.0,3.1641,3.1725,3.1641,3.1725,5140800.0
2009-03-23 12:10:00,3.77,3.77,3.76,3.77,7652400.0,3.1725,3.1725,3.1641,3.1725,7652400.0
2009-03-23 12:15:00,3.77,3.77,3.75,3.75,6759200.0,3.1725,3.1725,3.1556,3.1556,6759200.0
2009-03-23 12:20:00,3.75,3.76,3.75,3.75,2786000.0,3.1556,3.1641,3.1556,3.1556,2786000.0
2009-03-23 12:25:00,3.75,3.76,3.75,3.76,4454800.0,3.1556,3.1641,3.1556,3.1641,4454800.0
2009-03-23 12:30:00,3.76,3.76,3.75,3.75,3054800.0,3.1641,3.1641,3.1556,3.1556,3054800.0
2009-03-23 12:35:00,3.75,3.76,3.75,3.75,2965200.0,3.1556,3.1641,3.1556,3.1556,2965200.0
2009-03-23 12:40:00,3.75,3.76,3.75,3.75,2072000.0,3.1556,3.1641,3.1556,3.1556,2072000.0
2009-03-23 12:45:00,3.75,3.76,3.74,3.75,5236000.0,3.1556,3.1641,3.1472,3.1556,5236000.0
2009-03-23 12:50:00,3.75,3.76,3.74,3.75,5286400.0,3.1556,3.1641,3.1472,3.1556,5286400.0
2009-03-23 12:55:00,3.75,3.75,3.75,3.75,2870000.0,3.1556,3.1556,3.1556,3.1556,2870000.0
2009-03-23 13:00:00,3.75,3.75,3.74,3.74,4443600.0,3.1556,3.1556,3.1472,3.1472,4443600.0
2009-03-23 13:05:00,3.74,3.75,3.74,3.75,3379600.0,3.1472,3.1556,3.1472,3.1556,3379600.0
2009-03-23 13:10:00,3.75,3.77,3.75,3.76,5516000.0,3.1556,3.1725,3.1556,3.1641,5516000.0
2009-03-23 13:15:00,3.76,3.76,3.75,3.75,5314400.0,3.1641,3.1641,3.1556,3.1556,5314400.0
2009-03-23 13:20:00,3.75,3.76,3.75,3.75,2758000.0,3.1556,3.1641,3.1556,3.1556,2758000.0
2009-03-23 13:25:00,3.75,3.75,3.74,3.74,5619600.0,3.1556,3.1556,3.1472,3.1472,5619600.0
2009-03-23 13:30:00,3.74,3.75,3.73,3.74,5258400.0,3.1472,3.1556,3.1388,3.1472,5258400.0
2009-03-23 13:35:00,3.74,3.74,3.73,3.73,4720800.0,3.1472,3.1472,3.1388,3.1388,4720800.0
2009-03-23 13:40:00,3.73,3.74,3.73,3.74,5283600.0,3.1388,3.1472,3.1388,3.1472,5283600.0
2009-03-23 13:45:00,3.74,3.74,3.73,3.74,3810800.0,3.1472,3.1472,3.1388,3.1472,3810800.0
2009-03-23 13:50:00,3.74,3.75,3.73,3.74,3897600.0,3.1472,3.1556,3.1388,3.1472,3897600.0
2009-03-23 13:55:00,3.74,3.75,3.73,3.75,4323200.0,3.1472,3.1556,3.1388,3.1556,4323200.0
2009-03-23 14:00:00,3.74,3.75,3.74,3.75,4650800.0,3.1472,3.1556,3.1472,3.1556,4650800.0
2009-03-23 14:05:00,3.75,3.75,3.74,3.75,4888800.0,3.1556,3.1556,3.1472,3.1556,4888800.0
2009-03-23 14:10:00,3.75,3.75,3.74,3.74,4127200.0,3.1556,3.1556,3.1472,3.1472,4127200.0
2009-03-23 14:15:00,3.74,3.74,3.73,3.74,3281600.0,3.1472,3.1472,3.1388,3.1472,3281600.0
2009-03-23 14:20:00,3.74,3.75,3.74,3.74,3018400.0,3.1472,3.1556,3.1472,3.1472,3018400.0
2009-03-23 14:25:00,3.74,3.76,3.74,3.75,5387200.0,3.1472,3.1641,3.1472,3.1556,5387200.0
2009-03-23 14:30:00,3.75,3.76,3.75,3.76,5516000.0,3.1556,3.1641,3.1556,3.1641,5516000.0
2009-03-23 14:35:00,3.76,3.76,3.75,3.75,5835200.0,3.1641,3.1641,3.1556,3.1556,5835200.0
2009-03-23 14:40:00,3.75,3.76,3.75,3.76,4648000.0,3.1556,3.1641,3.1556,3.1641,4648000.0
2009-03-23 14:45:00,3.76,3.77,3.76,3.77,7260400.0,3.1641,3.1725,3.1641,3.1725,7260400.0
2009-03-23 14:50:00,3.77,3.78,3.77,3.78,10701600.0,3.1725,3.1809,3.1725,3.1809,10701600.0
2009-03-23 14:55:00,3.78,3.78,3.77,3.78,5026000.0,3.1809,3.1809,3.1725,3.1809,5026000.0
2009-03-23 15:00:00,3.78,3.78,3.77,3.78,9909200.0,3.1809,3.1809,3.1725,3.1809,9909200.0
2009-03-23 15:05:00,3.78,3.78,3.78,3.78,6619200.0,3.1809,3.1809,3.1809,3.1809,6619200.0
2009-03-23 15:10:00,3.78,3.79,3.78,3.79,10628800.0,3.1809,3.1893,3.1809,3.1893,10628800.0
2009-03-23 15:15:00,3.79,3.79,3.78,3.79,10609200.0,3.1893,3.1893,3.1809,3.1893,10609200.0
2009-03-23 15:20:00,3.79,3.79,3.77,3.78,11264400.0,3.1893,3.1893,3.1725,3.1809,11264400.0
2009-03-23 15:25:00,3.78,3.79,3.77,3.79,7669200.0,3.1809,3.1893,3.1725,3.1893,7669200.0
2009-03-23 15:30:00,3.79,3.79,3.78,3.78,10749200.0,3.1893,3.1893,3.1809,3.1809,10749200.0
2009-03-23 15:35:00,3.79,3.81,3.78,3.81,13213200.0,3.1893,3.2061,3.1809,3.2061,13213200.0
2009-03-23 15:40:00,3.81,3.82,3.8,3.8,16052400.0,3.2061,3.2146,3.1977,3.1977,16052400.0
2009-03-23 15:45:00,3.8,3.82,3.8,3.82,13988800.0,3.1977,3.2146,3.1977,3.2146,13988800.0
2009-03-23 15:50:00,3.82,3.82,3.81,3.82,17348800.0,3.2146,3.2146,3.2061,3.2146,17348800.0
2009-03-23 15:55:00,3.82,3.86,3.82,3.84,27532400.0,3.2146,3.2482,3.2146,3.2314,27532400.0
2009-03-24 09:30:00,3.8,3.82,3.79,3.8,17841600.0,3.1977,3.2146,3.1893,3.1977,17841600.0
2009-03-24 09:35:00,3.8,3.83,3.79,3.82,15895600.0,3.1977,3.223,3.1893,3.2146,15895600.0
2009-03-24 09:40:00,3.82,3.83,3.81,3.82,13342000.0,3.2146,3.223,3.2061,3.2146,13342000.0
2009-03-24 09:45:00,3.82,3.82,3.8,3.81,9872800.0,3.2146,3.2146,3.1977,3.2061,9872800.0
2009-03-24 09:50:00,3.81,3.83,3.8,3.82,8666000.0,3.2061,3.223,3.1977,3.2146,8666000.0
2009-03-24 09:55:00,3.82,3.82,3.8,3.81,9343600.0,3.2146,3.2146,3.1977,3.2061,9343600.0
2009-03-24 10:00:00,3.81,3.83,3.8,3.81,10936800.0,3.2061,3.223,3.1977,3.2061,10936800.0
2009-03-24 10:05:00,3.8,3.82,3.79,3.81,11788000.0,3.1977,3.2146,3.1893,3.2061,11788000.0
2009-03-24 10:10:00,3.81,3.82,3.8,3.81,7047600.0,3.2061,3.2146,3.1977,3.2061,7047600.0
2009-03-24 10:15:00,3.8,3.81,3.8,3.8,6860000.0,3.1977,3.2061,3.1977,3.1977,6860000.0
2009-03-24 10:20:00,3.8,3.81,3.79,3.8,5398400.0,3.1977,3.2061,3.1893,3.1977,5398400.0
2009-03-24 10:25:00,3.8,3.8,3.78,3.78,8901200.0,3.1977,3.1977,3.1809,3.1809,8901200.0
2009-03-24 10:30:00,3.79,3.79,3.77,3.78,8590400.0,3.1893,3.1893,3.1725,3.1809,8590400.0
2009-03-24 10:35:00,3.78,3.78,3.76,3.78,10379600.0,3.1809,3.1809,3.1641,3.1809,10379600.0
2009-03-24 10:40:00,3.78,3.79,3.78,3.78,9648800.0,3.1809,3.1893,3.1809,3.1809,9648800.0
2009-03-24 10:45:00,3.78,3.79,3.77,3.78,7386400.0,3.1809,3.1893,3.1725,3.1809,7386400.0
2009-03-24 10:50:00,3.78,3.8,3.78,3.8,7235200.0,3.1809,3.1977,3.1809,3.1977,7235200.0
2009-03-24 10:55:00,3.79,3.81,3.79,3.81,5922000.0,3.1893,3.2061,3.1893,3.2061,5922000.0
2009-03-24 11:00:00,3.81,3.81,3.8,3.8,9912000.0,3.2061,3.2061,3.1977,3.1977,9912000.0
2009-03-24 11:05:00,3.8,3.82,3.8,3.82,7761600.0,3.1977,3.2146,3.1977,3.2146,7761600.0
2009-03-24 11:10:00,3.82,3.83,3.81,3.82,6101200.0,3.2146,3.223,3.2061,3.2146,6101200.0
2009-03-24 11:15:00,3.82,3.82,3.81,3.82,5398400.0,3.2146,3.2146,3.2061,3.2146,5398400.0
2009-03-24 11:20:00,3.82,3.83,3.81,3.83,7254800.0,3.2146,3.223,3.2061,3.223,7254800.0
2009-03-24 11:25:00,3.83,3.84,3.82,3.83,10320800.0,3.223,3.2314,3.2146,3.223,10320800.0
2009-03-24 11:30:00,3.83,3.84,3.82,3.83,5261200.0,3.223,3.2314,3.2146,3.223,5261200.0
2009-03-24 11:35:00,3.83,3.83,3.83,3.83,3735200.0,3.223,3.223,3.223,3.223,3735200.0
2009-03-24 11:40:00,3.83,3.83,3.82,3.82,3788400.0,3.223,3.223,3.2146,3.2146,3788400.0
2009-03-24 11:45:00,3.82,3.83,3.82,3.83,4359600.0,3.2146,3.223,3.2146,3.223,4359600.0
2009-03-24 11:50:00,3.83,3.83,3.82,3.82,4732000.0,3.223,3.223,3.2146,3.2146,4732000.0
2009-03-24 11:55:00,3.82,3.83,3.82,3.82,2982000.0,3.2146,3.223,3.2146,3.2146,2982000.0
2009-03-24 12:00:00,3.82,3.82,3.81,3.82,5656000.0,3.2146,3.2146,3.2061,3.2146,5656000.0
2009-03-24 12:05:00,3.82,3.82,3.81,3.81,2998800.0,3.2146,3.2146,3.2061,3.2061,2998800.0
2009-03-24 12:10:00,3.81,3.83,3.81,3.83,5409600.0,3.2061,3.223,3.2061,3.223,5409600.0
2009-03-24 12:15:00,3.83,3.84,3.83,3.84,6622000.0,3.223,3.2314,3.223,3.2314,6622000.0
2009-03-24 12:20:00,3.84,3.84,3.83,3.84,6815200.0,3.2314,3.2314,3.223,3.2314,6815200.0
2009-03-24 12:25:00,3.84,3.86,3.84,3.85,9632000.0,3.2314,3.2482,3.2314,3.2398,9632000.0
2009-03-24 12:30:00,3.85,3.86,3.85,3.86,10704400.0,3.2398,3.2482,3.2398,3.2482,10704400.0
2009-03-24 12:35:00,3.86,3.87,3.86,3.86,10757600.0,3.2482,3.2566,3.2482,3.2482,10757600.0
2009-03-24 12:40:00,3.86,3.87,3.86,3.87,6011600.0,3.2482,3.2566,3.2482,3.2566,6011600.0
2009-03-24 12:45:00,3.87,3.88,3.86,3.88,10796800.0,3.2566,3.265,3.2482,3.265,10796800.0
2009-03-24 12:50:00,3.88,3.88,3.88,3.88,7826000.0,3.265,3.265,3.265,3.265,7826000.0
2009-03-24 12:55:00,3.88,3.89,3.87,3.88,7806400.0,3.265,3.2735,3.2566,3.265,7806400.0
2009-03-24 13:00:00,3.88,3.88,3.87,3.87,5185600.0,3.265,3.265,3.2566,3.2566,5185600.0
2009-03-24 13:05:00,3.87,3.88,3.87,3.88,5454400.0,3.2566,3.265,3.2566,3.265,5454400.0
2009-03-24 13:10:00,3.88,3.89,3.87,3.88,7067200.0,3.265,3.2735,3.2566,3.265,7067200.0
2009-03-24 13:15:00,3.88,3.89,3.87,3.89,8363600.0,3.265,3.2735,3.2566,3.2735,8363600.0
2009-03-24 13:20:00,3.89,3.89,3.88,3.89,7711200.0,3.2735,3.2735,3.265,3.2735,7711200.0
2009-03-24 13:25:00,3.89,3.91,3.89,3.91,9926000.0,3.2735,3.2903,3.2735,3.2903,9926000.0
2009-03-24 13:30:00,3.91,3.91,3.88,3.89,8346800.0,3.2903,3.2903,3.265,3.2735,8346800.0
2009-03-24 13:35:00,3.89,3.89,3.88,3.88,7193200.0,3.2735,3.2735,3.265,3.265,7193200.0
2009-03-24 13:40:00,3.88,3.88,3.81,3.88,4704000.0,3.265,3.265,3.2061,3.265,4704000.0
2009-03-24 13:45:00,3.88,3.88,3.87,3.87,6876800.0,3.265,3.265,3.2566,3.2566,6876800.0
2009-03-24 13:50:00,3.87,3.87,3.85,3.85,9268000.0,3.2566,3.2566,3.2398,3.2398,9268000.0
2009-03-24 13:55:00,3.85,3.86,3.85,3.86,5294800.0,3.2398,3.2482,3.2398,3.2482,5294800.0
2009-03-24 14:00:00,3.86,3.86,3.85,3.85,4544400.0,3.2482,3.2482,3.2398,3.2398,4544400.0
2009-03-24 14:05:00,3.85,3.88,3.85,3.87,7890400.0,3.2398,3.265,3.2398,3.2566,7890400.0
2009-03-24 14:10:00,3.87,3.89,3.87,3.88,6686400.0,3.2566,3.2735,3.2566,3.265,6686400.0
2009-03-24 14:15:00,3.88,3.89,3.88,3.88,5129600.0,3.265,3.2735,3.265,3.265,5129600.0
2009-03-24 14:20:00,3.88,3.88,3.87,3.88,4558400.0,3.265,3.265,3.2566,3.265,4558400.0
2009-03-24 14:25:00,3.88,3.88,3.85,3.86,7106400.0,3.265,3.265,3.2398,3.2482,7106400.0
2009-03-24 14:30:00,3.86,3.87,3.85,3.86,7431200.0,3.2482,3.2566,3.2398,3.2482,7431200.0
2009-03-24 14:35:00,3.86,3.86,3.86,3.86,5381600.0,3.2482,3.2482,3.2482,3.2482,5381600.0
2009-03-24 14:40:00,3.86,3.87,3.85,3.85,6442800.0,3.2482,3.2566,3.2398,3.2398,6442800.0
2009-03-24 14:45:00,3.85,3.85,3.82,3.85,7890400.0,3.2398,3.2398,3.2146,3.2398,7890400.0
2009-03-24 14:50:00,3.85,3.85,3.83,3.83,8640800.0,3.2398,3.2398,3.223,3.223,8640800.0
2009-03-24 14:55:00,3.83,3.83,3.82,3.83,7814800.0,3.223,3.223,3.2146,3.223,7814800.0
2009-03-24 15:00:00,3.83,3.83,3.82,3.82,7644000.0,3.223,3.223,3.2146,3.2146,7644000.0
2009-03-24 15:05:00,3.82,3.83,3.81,3.82,12868800.0,3.2146,3.223,3.2061,3.2146,12868800.0
2009-03-24 15:10:00,3.82,3.83,3.82,3.82,7067200.0,3.2146,3.223,3.2146,3.2146,7067200.0
2009-03-24 15:15:00,3.82,3.83,3.82,3.82,7529200.0,3.2146,3.223,3.2146,3.2146,7529200.0
2009-03-24 15:20:00,3.82,3.83,3.82,3.82,5670000.0,3.2146,3.223,3.2146,3.2146,5670000.0
2009-03-24 15:25:00,3.82,3.83,3.82,3.82,6479200.0,3.2146,3.223,3.2146,3.2146,6479200.0
2009-03-24 15:30:00,3.82,3.83,3.81,3.82,7764400.0,3.2146,3.223,3.2061,3.2146,7764400.0
2009-03-24 15:35:00,3.82,3.83,3.82,3.83,7490000.0,3.2146,3.223,3.2146,3.223,7490000.0
2009-03-24 15:40:00,3.83,3.83,3.81,3.81,9326800.0,3.223,3.223,3.2061,3.2061,9326800.0
2009-03-24 15:45:00,3.81,3.82,3.81,3.81,7862400.0,3.2061,3.2146,3.2061,3.2061,7862400.0
2009-03-24 15:50:00,3.81,3.82,3.8,3.8,13291600.0,3.2061,3.2146,3.1977,3.1977,13291600.0
2009-03-24 15:55:00,3.8,3.81,3.8,3.8,12432000.0,3.1977,3.2061,3.1977,3.1977,12432000.0
2009-03-25 09:30:00,3.84,3.86,3.84,3.86,18695600.0,3.2314,3.2482,3.2314,3.2482,18695600.0
2009-03-25 09:35:00,3.86,3.86,3.84,3.84,11482800.0,3.2482,3.2482,3.2314,3.2314,11482800.0
2009-03-25 09:40:00,3.84,3.84,3.82,3.84,13403600.0,3.2314,3.2314,3.2146,3.2314,13403600.0
2009-03-25 09:45:00,3.84,3.84,3.82,3.83,10872400.0,3.2314,3.2314,3.2146,3.223,10872400.0
2009-03-25 09:50:00,3.83,3.85,3.82,3.84,7957600.0,3.223,3.2398,3.2146,3.2314,7957600.0
2009-03-25 09:55:00,3.84,3.86,3.84,3.85,6552000.0,3.2314,3.2482,3.2314,3.2398,6552000.0
2009-03-25 10:00:00,3.85,3.86,3.84,3.85,13235600.0,3.2398,3.2482,3.2314,3.2398,13235600.0
2009-03-25 10:05:00,3.85,3.86,3.85,3.86,11401600.0,3.2398,3.2482,3.2398,3.2482,11401600.0
2009-03-25 10:10:00,3.86,3.86,3.85,3.85,6330800.0,3.2482,3.2482,3.2398,3.2398,6330800.0
2009-03-25 10:15:00,3.85,3.87,3.85,3.86,6924400.0,3.2398,3.2566,3.2398,3.2482,6924400.0
2009-03-25 10:20:00,3.87,3.87,3.85,3.86,5454400.0,3.2566,3.2566,3.2398,3.2482,5454400.0
2009-03-25 10:25:00,3.86,3.86,3.84,3.84,8145200.0,3.2482,3.2482,3.2314,3.2314,8145200.0
2009-03-25 10:30:00,3.84,3.85,3.84,3.85,6246800.0,3.2314,3.2398,3.2314,3.2398,6246800.0
2009-03-25 10:35:00,3.85,3.86,3.85,3.86,7988400.0,3.2398,3.2482,3.2398,3.2482,7988400.0
2009-03-25 10:40:00,3.86,3.87,3.86,3.87,4774000.0,3.2482,3.2566,3.2482,3.2566,4774000.0
2009-03-25 10:45:00,3.86,3.87,3.85,3.85,7316400.0,3.2482,3.2566,3.2398,3.2398,7316400.0
2009-03-25 10:50:00,3.85,3.85,3.84,3.85,4303600.0,3.2398,3.2398,3.2314,3.2398,4303600.0
2009-03-25 10:55:00,3.85,3.85,3.84,3.84,4499600.0,3.2398,3.2398,3.2314,3.2314,4499600.0
2009-03-25 11:00:00,3.84,3.85,3.84,3.84,4659200.0,3.2314,3.2398,3.2314,3.2314,4659200.0
2009-03-25 11:05:00,3.84,3.85,3.84,3.85,4116000.0,3.2314,3.2398,3.2314,3.2398,4116000.0
2009-03-25 11:10:00,3.85,3.85,3.83,3.83,5821200.0,3.2398,3.2398,3.223,3.223,5821200.0
2009-03-25 11:15:00,3.83,3.84,3.82,3.83,8120000.0,3.223,3.2314,3.2146,3.223,8120000.0
2009-03-25 11:20:00,3.83,3.84,3.82,3.84,6913200.0,3.223,3.2314,3.2146,3.2314,6913200.0
2009-03-25 11:25:00,3.84,3.84,3.83,3.84,6949600.0,3.2314,3.2314,3.223,3.2314,6949600.0
2009-03-25 11:30:00,3.84,3.84,3.83,3.84,8719200.0,3.2314,3.2314,3.223,3.2314,8719200.0
2009-03-25 11:35:00,3.84,3.85,3.83,3.84,5488000.0,3.2314,3.2398,3.223,3.2314,5488000.0
2009-03-25 11:40:00,3.84,3.84,3.82,3.83,4494000.0,3.2314,3.2314,3.2146,3.223,4494000.0
2009-03-25 11:45:00,3.83,3.85,3.83,3.85,7422800.0,3.223,3.2398,3.223,3.2398,7422800.0
2009-03-25 11:50:00,3.85,3.85,3.84,3.85,5306000.0,3.2398,3.2398,3.2314,3.2398,5306000.0
2009-03-25 11:55:00,3.85,3.86,3.84,3.85,4102000.0,3.2398,3.2482,3.2314,3.2398,4102000.0
2009-03-25 12:00:00,3.85,3.87,3.84,3.86,8041600.0,3.2398,3.2566,3.2314,3.2482,8041600.0
2009-03-25 12:05:00,3.86,3.86,3.85,3.86,4933600.0,3.2482,3.2482,3.2398,3.2482,4933600.0
2009-03-25 12:10:00,3.86,3.86,3.85,3.85,2937200.0,3.2482,3.2482,3.2398,3.2398,2937200.0
2009-03-25 12:15:00,3.85,3.85,3.84,3.85,6638800.0,3.2398,3.2398,3.2314,3.2398,6638800.0
2009-03-25 12:20:00,3.85,3.85,3.83,3.83,7025200.0,3.2398,3.2398,3.223,3.223,7025200.0
2009-03-25 12:25:00,3.83,3.84,3.82,3.84,6932800.0,3.223,3.2314,3.2146,3.2314,6932800.0
2009-03-25 12:30:00,3.84,3.84,3.82,3.82,5894000.0,3.2314,3.2314,3.2146,3.2146,5894000.0
2009-03-25 12:35:00,3.83,3.83,3.82,3.83,4270000.0,3.223,3.223,3.2146,3.223,4270000.0
2009-03-25 12:40:00,3.83,3.83,3.82,3.83,3376800.0,3.223,3.223,3.2146,3.223,3376800.0
2009-03-25 12:45:00,3.83,3.83,3.8,3.8,8212400.0,3.223,3.223,3.1977,3.1977,8212400.0
2009-03-25 12:50:00,3.8,3.81,3.8,3.81,7901600.0,3.1977,3.2061,3.1977,3.2061,7901600.0
2009-03-25 12:55:00,3.81,3.82,3.81,3.82,4785200.0,3.2061,3.2146,3.2061,3.2146,4785200.0
2009-03-25 13:00:00,3.82,3.82,3.81,3.82,4600400.0,3.2146,3.2146,3.2061,3.2146,4600400.0
2009-03-25 13:05:00,3.82,3.82,3.8,3.8,4096400.0,3.2146,3.2146,3.1977,3.1977,4096400.0
2009-03-25 13:10:00,3.81,3.81,3.79,3.79,8125600.0,3.2061,3.2061,3.1893,3.1893,8125600.0
2009-03-25 13:15:00,3.79,3.79,3.78,3.78,9396800.0,3.1893,3.1893,3.1809,3.1809,9396800.0
2009-03-25 13:20:00,3.78,3.79,3.78,3.78,6104000.0,3.1809,3.1893,3.1809,3.1809,6104000.0
2009-03-25 13:25:00,3.78,3.78,3.76,3.77,9234400.0,3.1809,3.1809,3.1641,3.1725,9234400.0
2009-03-25 13:30:00,3.77,3.78,3.77,3.77,4012400.0,3.1725,3.1809,3.1725,3.1725,4012400.0
2009-03-25 13:35:00,3.77,3.78,3.76,3.77,6638800.0,3.1725,3.1809,3.1641,3.1725,6638800.0
2009-03-25 13:40:00,3.77,3.77,3.76,3.77,6482000.0,3.1725,3.1725,3.1641,3.1725,6482000.0
2009-03-25 13:45:00,3.77,3.78,3.77,3.78,5247200.0,3.1725,3.1809,3.1725,3.1809,5247200.0
2009-03-25 13:50:00,3.78,3.8,3.78,3.79,6036800.0,3.1809,3.1977,3.1809,3.1893,6036800.0
2009-03-25 13:55:00,3.79,3.79,3.77,3.77,5090400.0,3.1893,3.1893,3.1725,3.1725,5090400.0
2009-03-25 14:00:00,3.77,3.77,3.75,3.75,13123600.0,3.1725,3.1725,3.1556,3.1556,13123600.0
2009-03-25 14:05:00,3.75,3.76,3.74,3.75,9382800.0,3.1556,3.1641,3.1472,3.1556,9382800.0
2009-03-25 14:10:00,3.75,3.77,3.75,3.76,8078000.0,3.1556,3.1725,3.1556,3.1641,8078000.0
2009-03-25 14:15:00,3.76,3.76,3.74,3.75,6974800.0,3.1641,3.1641,3.1472,3.1556,6974800.0
2009-03-25 14:20:00,3.75,3.76,3.75,3.75,5429200.0,3.1556,3.1641,3.1556,3.1556,5429200.0
2009-03-25 14:25:00,3.75,3.76,3.74,3.75,4670400.0,3.1556,3.1641,3.1472,3.1556,4670400.0
2009-03-25 14:30:00,3.75,3.76,3.74,3.75,4866400.0,3.1556,3.1641,3.1472,3.1556,4866400.0
2009-03-25 14:35:00,3.75,3.75,3.74,3.74,5768000.0,3.1556,3.1556,3.1472,3.1472,5768000.0
2009-03-25 14:40:00,3.74,3.75,3.73,3.73,10340400.0,3.1472,3.1556,3.1388,3.1388,10340400.0
2009-03-25 14:45:00,3.73,3.74,3.72,3.74,10486000.0,3.1388,3.1472,3.1304,3.1472,10486000.0
2009-03-25 14:50:00,3.74,3.74,3.73,3.74,6532400.0,3.1472,3.1472,3.1388,3.1472,6532400.0
2009-03-25 14:55:00,3.74,3.74,3.72,3.72,10612000.0,3.1472,3.1472,3.1304,3.1304,10612000.0
2009-03-25 15:00:00,3.72,3.73,3.71,3.72,13400800.0,3.1304,3.1388,3.122,3.1304,13400800.0
2009-03-25 15:05:00,3.72,3.73,3.71,3.72,8444800.0,3.1304,3.1388,3.122,3.1304,8444800.0
2009-03-25 15:10:00,3.72,3.74,3.72,3.73,6423200.0,3.1304,3.1472,3.1304,3.1388,6423200.0
2009-03-25 15:15:00,3.73,3.75,3.73,3.75,11760000.0,3.1388,3.1556,3.1388,3.1556,11760000.0
2009-03-25 15:20:00,3.75,3.76,3.75,3.75,8419600.0,3.1556,3.1641,3.1556,3.1556,8419600.0
2009-03-25 15:25:00,3.75,3.76,3.75,3.76,7932400.0,3.1556,3.1641,3.1556,3.1641,7932400.0
2009-03-25 15:30:00,3.76,3.77,3.75,3.76,10102400.0,3.1641,3.1725,3.1556,3.1641,10102400.0
2009-03-25 15:35:00,3.76,3.77,3.75,3.76,7481600.0,3.1641,3.1725,3.1556,3.1641,7481600.0
2009-03-25 15:40:00,3.76,3.77,3.75,3.77,10368400.0,3.1641,3.1725,3.1556,3.1725,10368400.0
2009-03-25 15:45:00,3.77,3.78,3.76,3.77,10208800.0,3.1725,3.1809,3.1641,3.1725,10208800.0
2009-03-25 15:50:00,3.77,3.78,3.76,3.78,10371200.0,3.1725,3.1809,3.1641,3.1809,10371200.0
2009-03-25 15:55:00,3.78,3.82,3.78,3.8,23710400.0,3.1809,3.2146,3.1809,3.1977,23710400.0
2009-03-26 09:30:00,3.85,3.87,3.84,3.86,17878000.0,3.2398,3.2566,3.2314,3.2482,17878000.0
2009-03-26 09:35:00,3.86,3.88,3.85,3.87,12644800.0,3.2482,3.265,3.2398,3.2566,12644800.0
2009-03-26 09:40:00,3.87,3.88,3.86,3.88,11275600.0,3.2566,3.265,3.2482,3.265,11275600.0
2009-03-26 09:45:00,3.88,3.88,3.86,3.86,11006800.0,3.265,3.265,3.2482,3.2482,11006800.0
2009-03-26 09:50:00,3.86,3.88,3.86,3.86,10228400.0,3.2482,3.265,3.2482,3.2482,10228400.0
2009-03-26 09:55:00,3.86,3.87,3.86,3.87,7112000.0,3.2482,3.2566,3.2482,3.2566,7112000.0
2009-03-26 10:00:00,3.87,3.89,3.86,3.89,11858000.0,3.2566,3.2735,3.2482,3.2735,11858000.0
2009-03-26 10:05:00,3.89,3.9,3.88,3.89,12857600.0,3.2735,3.2819,3.265,3.2735,12857600.0
2009-03-26 10:10:00,3.89,3.89,3.86,3.86,12152000.0,3.2735,3.2735,3.2482,3.2482,12152000.0
2009-03-26 10:15:00,3.86,3.87,3.86,3.86,9125200.0,3.2482,3.2566,3.2482,3.2482,9125200.0
2009-03-26 10:20:00,3.86,3.87,3.86,3.87,6532400.0,3.2482,3.2566,3.2482,3.2566,6532400.0
2009-03-26 10:25:00,3.87,3.87,3.85,3.85,6944000.0,3.2566,3.2566,3.2398,3.2398,6944000.0
2009-03-26 10:30:00,3.85,3.86,3.84,3.86,8769600.0,3.2398,3.2482,3.2314,3.2482,8769600.0
2009-03-26 10:35:00,3.86,3.88,3.86,3.87,6941200.0,3.2482,3.265,3.2482,3.2566,6941200.0
2009-03-26 10:40:00,3.87,3.88,3.86,3.87,4743200.0,3.2566,3.265,3.2482,3.2566,4743200.0
2009-03-26 10:45:00,3.87,3.87,3.86,3.87,3469200.0,3.2566,3.2566,3.2482,3.2566,3469200.0
2009-03-26 10:50:00,3.87,3.87,3.86,3.86,4331600.0,3.2566,3.2566,3.2482,3.2482,4331600.0
2009-03-26 10:55:00,3.87,3.88,3.86,3.88,8344000.0,3.2566,3.265,3.2482,3.265,8344000.0
2009-03-26 11:00:00,3.88,3.9,3.88,3.89,7932400.0,3.265,3.2819,3.265,3.2735,7932400.0
2009-03-26 11:05:00,3.89,3.9,3.89,3.89,5381600.0,3.2735,3.2819,3.2735,3.2735,5381600.0
2009-03-26 11:10:00,3.89,3.89,3.88,3.88,6832000.0,3.2735,3.2735,3.265,3.265,6832000.0
2009-03-26 11:15:00,3.88,3.89,3.87,3.88,9136400.0,3.265,3.2735,3.2566,3.265,9136400.0
2009-03-26 11:20:00,3.88,3.89,3.87,3.89,4956000.0,3.265,3.2735,3.2566,3.2735,4956000.0
2009-03-26 11:25:00,3.89,3.9,3.88,3.88,5045600.0,3.2735,3.2819,3.265,3.265,5045600.0
2009-03-26 11:30:00,3.88,3.89,3.88,3.89,3488800.0,3.265,3.2735,3.265,3.2735,3488800.0
2009-03-26 11:35:00,3.89,3.89,3.88,3.89,5250000.0,3.2735,3.2735,3.265,3.2735,5250000.0
2009-03-26 11:40:00,3.89,3.9,3.89,3.89,4239200.0,3.2735,3.2819,3.2735,3.2735,4239200.0
2009-03-26 11:45:00,3.89,3.9,3.88,3.88,4110400.0,3.2735,3.2819,3.265,3.265,4110400.0
2009-03-26 11:50:00,3.88,3.89,3.88,3.89,4933600.0,3.265,3.2735,3.265,3.2735,4933600.0
2009-03-26 11:55:00,3.89,3.89,3.88,3.89,3956400.0,3.2735,3.2735,3.265,3.2735,3956400.0
2009-03-26 12:00:00,3.89,3.89,3.88,3.89,3155600.0,3.2735,3.2735,3.265,3.2735,3155600.0
2009-03-26 12:05:00,3.89,3.9,3.89,3.89,4712400.0,3.2735,3.2819,3.2735,3.2735,4712400.0
2009-03-26 12:10:00,3.89,3.89,3.88,3.89,2357600.0,3.2735,3.2735,3.265,3.2735,2357600.0
2009-03-26 12:15:00,3.89,3.9,3.89,3.9,6770400.0,3.2735,3.2819,3.2735,3.2819,6770400.0
2009-03-26 12:20:00,3.9,3.91,3.9,3.9,6213200.0,3.2819,3.2903,3.2819,3.2819,6213200.0
2009-03-26 12:25:00,3.9,3.9,3.9,3.9,4323200.0,3.2819,3.2819,3.2819,3.2819,4323200.0
2009-03-26 12:30:00,3.9,3.9,3.89,3.89,4107600.0,3.2819,3.2819,3.2735,3.2735,4107600.0
2009-03-26 12:35:00,3.89,3.89,3.88,3.89,5320000.0,3.2735,3.2735,3.265,3.2735,5320000.0
2009-03-26 12:40:00,3.89,3.89,3.87,3.87,6568800.0,3.2735,3.2735,3.2566,3.2566,6568800.0
2009-03-26 12:45:00,3.87,3.88,3.87,3.88,3766000.0,3.2566,3.265,3.2566,3.265,3766000.0
2009-03-26 12:50:00,3.88,3.88,3.87,3.88,2346400.0,3.265,3.265,3.2566,3.265,2346400.0
2009-03-26 12:55:00,3.88,3.88,3.87,3.87,3810800.0,3.265,3.265,3.2566,3.2566,3810800.0
2009-03-26 13:00:00,3.87,3.89,3.87,3.89,6554800.0,3.2566,3.2735,3.2566,3.2735,6554800.0
2009-03-26 13:05:00,3.89,3.9,3.89,3.9,6314000.0,3.2735,3.2819,3.2735,3.2819,6314000.0
2009-03-26 13:10:00,3.9,3.9,3.88,3.89,7305200.0,3.2819,3.2819,3.265,3.2735,7305200.0
2009-03-26 13:15:00,3.89,3.89,3.88,3.89,5426400.0,3.2735,3.2735,3.265,3.2735,5426400.0
2009-03-26 13:20:00,3.89,3.91,3.89,3.89,7184800.0,3.2735,3.2903,3.2735,3.2735,7184800.0
2009-03-26 13:25:00,3.9,3.9,3.89,3.9,4877600.0,3.2819,3.2819,3.2735,3.2819,4877600.0
2009-03-26 13:30:00,3.9,3.9,3.89,3.9,5037200.0,3.2819,3.2819,3.2735,3.2819,5037200.0
2009-03-26 13:35:00,3.9,3.9,3.89,3.89,5079200.0,3.2819,3.2819,3.2735,3.2735,5079200.0
2009-03-26 13:40:00,3.89,3.9,3.88,3.89,4922400.0,3.2735,3.2819,3.265,3.2735,4922400.0
2009-03-26 13:45:00,3.89,3.9,3.88,3.88,4569600.0,3.2735,3.2819,3.265,3.265,4569600.0
2009-03-26 13:50:00,3.88,3.9,3.88,3.9,6431600.0,3.265,3.2819,3.265,3.2819,6431600.0
2009-03-26 13:55:00,3.9,3.9,3.88,3.89,7593600.0,3.2819,3.2819,3.265,3.2735,7593600.0
2009-03-26 14:00:00,3.89,3.91,3.89,3.91,6781600.0,3.2735,3.2903,3.2735,3.2903,6781600.0
2009-03-26 14:05:00,3.91,3.91,3.9,3.9,8498000.0,3.2903,3.2903,3.2819,3.2819,8498000.0
2009-03-26 14:10:00,3.9,3.91,3.9,3.9,3721200.0,3.2819,3.2903,3.2819,3.2819,3721200.0
2009-03-26 14:15:00,3.9,3.91,3.9,3.9,7355600.0,3.2819,3.2903,3.2819,3.2819,7355600.0
2009-03-26 14:20:00,3.9,3.91,3.9,3.91,5166000.0,3.2819,3.2903,3.2819,3.2903,5166000.0
2009-03-26 14:25:00,3.91,3.91,3.9,3.9,7044800.0,3.2903,3.2903,3.2819,3.2819,7044800.0
2009-03-26 14:30:00,3.9,3.9,3.89,3.89,10953600.0,3.2819,3.2819,3.2735,3.2735,10953600.0
2009-03-26 14:35:00,3.89,3.9,3.88,3.89,6736800.0,3.2735,3.2819,3.265,3.2735,6736800.0
2009-03-26 14:40:00,3.89,3.9,3.89,3.89,4480000.0,3.2735,3.2819,3.2735,3.2735,4480000.0
2009-03-26 14:45:00,3.89,3.9,3.89,3.9,6896400.0,3.2735,3.2819,3.2735,3.2819,6896400.0
2009-03-26 14:50:00,3.9,3.9,3.89,3.89,5440400.0,3.2819,3.2819,3.2735,3.2735,5440400.0
2009-03-26 14:55:00,3.89,3.9,3.88,3.88,7081200.0,3.2735,3.2819,3.265,3.265,7081200.0
2009-03-26 15:00:00,3.88,3.89,3.88,3.89,6356000.0,3.265,3.2735,3.265,3.2735,6356000.0
2009-03-26 15:05:00,3.89,3.9,3.89,3.9,7498400.0,3.2735,3.2819,3.2735,3.2819,7498400.0
2009-03-26 15:10:00,3.9,3.91,3.89,3.9,4762800.0,3.2819,3.2903,3.2735,3.2819,4762800.0
2009-03-26 15:15:00,3.9,3.9,3.89,3.89,7336000.0,3.2819,3.2819,3.2735,3.2735,7336000.0
2009-03-26 15:20:00,3.89,3.91,3.89,3.91,7803600.0,3.2735,3.2903,3.2735,3.2903,7803600.0
2009-03-26 15:25:00,3.91,3.91,3.9,3.91,13322400.0,3.2903,3.2903,3.2819,3.2903,13322400.0
2009-03-26 15:30:00,3.91,3.92,3.89,3.9,15974000.0,3.2903,3.2987,3.2735,3.2819,15974000.0
2009-03-26 15:35:00,3.9,3.91,3.89,3.9,10791200.0,3.2819,3.2903,3.2735,3.2819,10791200.0
2009-03-26 15:40:00,3.9,3.92,3.9,3.92,14548800.0,3.2819,3.2987,3.2819,3.2987,14548800.0
2009-03-26 15:45:00,3.92,3.92,3.91,3.92,13036800.0,3.2987,3.2987,3.2903,3.2987,13036800.0
2009-03-26 15:50:00,3.92,3.92,3.9,3.91,14131600.0,3.2987,3.2987,3.2819,3.2903,14131600.0
2009-03-26 15:55:00,3.91,3.93,3.9,3.92,18804800.0,3.2903,3.3071,3.2819,3.2987,18804800.0
2009-03-27 09:30:00,3.87,3.88,3.86,3.87,18452000.0,3.2566,3.265,3.2482,3.2566,18452000.0
2009-03-27 09:35:00,3.87,3.88,3.83,3.86,16405200.0,3.2566,3.265,3.223,3.2482,16405200.0
2009-03-27 09:40:00,3.86,3.87,3.85,3.87,11765600.0,3.2482,3.2566,3.2398,3.2566,11765600.0
2009-03-27 09:45:00,3.87,3.87,3.86,3.86,7646800.0,3.2566,3.2566,3.2482,3.2482,7646800.0
2009-03-27 09:50:00,3.86,3.86,3.85,3.86,9791600.0,3.2482,3.2482,3.2398,3.2482,9791600.0
2009-03-27 09:55:00,3.86,3.86,3.84,3.84,9242800.0,3.2482,3.2482,3.2314,3.2314,9242800.0
2009-03-27 10:00:00,3.84,3.85,3.84,3.84,7756000.0,3.2314,3.2398,3.2314,3.2314,7756000.0
2009-03-27 10:05:00,3.84,3.84,3.82,3.82,12636400.0,3.2314,3.2314,3.2146,3.2146,12636400.0
2009-03-27 10:10:00,3.82,3.83,3.82,3.83,7702800.0,3.2146,3.223,3.2146,3.223,7702800.0
2009-03-27 10:15:00,3.83,3.83,3.82,3.83,7800800.0,3.223,3.223,3.2146,3.223,7800800.0
2009-03-27 10:20:00,3.83,3.84,3.82,3.84,9128000.0,3.223,3.2314,3.2146,3.2314,9128000.0
2009-03-27 10:25:00,3.84,3.84,3.83,3.83,6106800.0,3.2314,3.2314,3.223,3.223,6106800.0
2009-03-27 10:30:00,3.83,3.84,3.82,3.84,6129200.0,3.223,3.2314,3.2146,3.2314,6129200.0
2009-03-27 10:35:00,3.84,3.85,3.83,3.84,7212800.0,3.2314,3.2398,3.223,3.2314,7212800.0
2009-03-27 10:40:00,3.84,3.84,3.83,3.84,4211200.0,3.2314,3.2314,3.223,3.2314,4211200.0
2009-03-27 10:45:00,3.84,3.85,3.84,3.84,5644800.0,3.2314,3.2398,3.2314,3.2314,5644800.0
2009-03-27 10:50:00,3.84,3.84,3.84,3.84,5196800.0,3.2314,3.2314,3.2314,3.2314,5196800.0
2009-03-27 10:55:00,3.84,3.84,3.84,3.84,4720800.0,3.2314,3.2314,3.2314,3.2314,4720800.0
2009-03-27 11:00:00,3.84,3.84,3.82,3.82,9626400.0,3.2314,3.2314,3.2146,3.2146,9626400.0
2009-03-27 11:05:00,3.83,3.83,3.83,3.83,5471200.0,3.223,3.223,3.223,3.223,5471200.0
2009-03-27 11:10:00,3.83,3.84,3.82,3.84,6434400.0,3.223,3.2314,3.2146,3.2314,6434400.0
2009-03-27 11:15:00,3.84,3.84,3.84,3.84,5107200.0,3.2314,3.2314,3.2314,3.2314,5107200.0
2009-03-27 11:20:00,3.84,3.85,3.84,3.85,6218800.0,3.2314,3.2398,3.2314,3.2398,6218800.0
2009-03-27 11:25:00,3.85,3.86,3.85,3.85,10158400.0,3.2398,3.2482,3.2398,3.2398,10158400.0
2009-03-27 11:30:00,3.85,3.85,3.84,3.84,4530400.0,3.2398,3.2398,3.2314,3.2314,4530400.0
2009-03-27 11:35:00,3.84,3.85,3.84,3.84,4074000.0,3.2314,3.2398,3.2314,3.2314,4074000.0
2009-03-27 11:40:00,3.85,3.85,3.84,3.85,2713200.0,3.2398,3.2398,3.2314,3.2398,2713200.0
2009-03-27 11:45:00,3.85,3.85,3.85,3.85,4457600.0,3.2398,3.2398,3.2398,3.2398,4457600.0
2009-03-27 11:50:00,3.85,3.85,3.85,3.85,3595200.0,3.2398,3.2398,3.2398,3.2398,3595200.0
2009-03-27 11:55:00,3.85,3.85,3.84,3.84,3855600.0,3.2398,3.2398,3.2314,3.2314,3855600.0
2009-03-27 12:00:00,3.84,3.85,3.84,3.85,2366000.0,3.2314,3.2398,3.2314,3.2398,2366000.0
2009-03-27 12:05:00,3.85,3.85,3.84,3.85,4163600.0,3.2398,3.2398,3.2314,3.2398,4163600.0
2009-03-27 12:10:00,3.85,3.85,3.84,3.84,4687200.0,3.2398,3.2398,3.2314,3.2314,4687200.0
2009-03-27 12:15:00,3.84,3.84,3.83,3.83,6297200.0,3.2314,3.2314,3.223,3.223,6297200.0
2009-03-27 12:20:00,3.83,3.84,3.83,3.83,4897200.0,3.223,3.2314,3.223,3.223,4897200.0
2009-03-27 12:25:00,3.83,3.84,3.83,3.83,1873200.0,3.223,3.2314,3.223,3.223,1873200.0
2009-03-27 12:30:00,3.83,3.84,3.83,3.83,1971200.0,3.223,3.2314,3.223,3.223,1971200.0
2009-03-27 12:35:00,3.83,3.84,3.82,3.82,3110800.0,3.223,3.2314,3.2146,3.2146,3110800.0
2009-03-27 12:40:00,3.82,3.83,3.82,3.83,2620800.0,3.2146,3.223,3.2146,3.223,2620800.0
2009-03-27 12:45:00,3.83,3.84,3.83,3.84,3348800.0,3.223,3.2314,3.223,3.2314,3348800.0
2009-03-27 12:50:00,3.84,3.84,3.83,3.83,3057600.0,3.2314,3.2314,3.223,3.223,3057600.0
2009-03-27 12:55:00,3.83,3.83,3.82,3.82,4944800.0,3.223,3.223,3.2146,3.2146,4944800.0
2009-03-27 13:00:00,3.82,3.82,3.81,3.82,5742800.0,3.2146,3.2146,3.2061,3.2146,5742800.0
2009-03-27 13:05:00,3.81,3.82,3.81,3.81,6526800.0,3.2061,3.2146,3.2061,3.2061,6526800.0
2009-03-27 13:10:00,3.81,3.81,3.81,3.81,3337600.0,3.2061,3.2061,3.2061,3.2061,3337600.0
2009-03-27 13:15:00,3.81,3.82,3.81,3.82,3724000.0,3.2061,3.2146,3.2061,3.2146,3724000.0
2009-03-27 13:20:00,3.82,3.82,3.82,3.82,2928800.0,3.2146,3.2146,3.2146,3.2146,2928800.0
2009-03-27 13:25:00,3.82,3.82,3.81,3.82,3838800.0,3.2146,3.2146,3.2061,3.2146,3838800.0
2009-03-27 13:30:00,3.82,3.83,3.81,3.82,5535600.0,3.2146,3.223,3.2061,3.2146,5535600.0
2009-03-27 13:35:00,3.82,3.82,3.81,3.81,3934000.0,3.2146,3.2146,3.2061,3.2061,3934000.0
2009-03-27 13:40:00,3.81,3.81,3.8,3.81,6686400.0,3.2061,3.2061,3.1977,3.2061,6686400.0
2009-03-27 13:45:00,3.81,3.81,3.81,3.81,3816400.0,3.2061,3.2061,3.2061,3.2061,3816400.0
2009-03-27 13:50:00,3.81,3.82,3.8,3.81,6865600.0,3.2061,3.2146,3.1977,3.2061,6865600.0
2009-03-27 13:55:00,3.81,3.82,3.81,3.81,5306000.0,3.2061,3.2146,3.2061,3.2061,5306000.0
2009-03-27 14:00:00,3.81,3.82,3.81,3.81,4824400.0,3.2061,3.2146,3.2061,3.2061,4824400.0
2009-03-27 14:05:00,3.81,3.82,3.81,3.81,5384400.0,3.2061,3.2146,3.2061,3.2061,5384400.0
2009-03-27 14:10:00,3.81,3.82,3.81,3.81,4267200.0,3.2061,3.2146,3.2061,3.2061,4267200.0
2009-03-27 14:15:00,3.81,3.82,3.81,3.81,4975600.0,3.2061,3.2146,3.2061,3.2061,4975600.0
2009-03-27 14:20:00,3.81,3.82,3.81,3.82,5336800.0,3.2061,3.2146,3.2061,3.2146,5336800.0
2009-03-27 14:25:00,3.82,3.82,3.81,3.81,1937600.0,3.2146,3.2146,3.2061,3.2061,1937600.0
2009-03-27 14:30:00,3.81,3.82,3.8,3.81,4356800.0,3.2061,3.2146,3.1977,3.2061,4356800.0
2009-03-27 14:35:00,3.81,3.82,3.81,3.81,3337600.0,3.2061,3.2146,3.2061,3.2061,3337600.0
2009-03-27 14:40:00,3.81,3.82,3.81,3.81,3169600.0,3.2061,3.2146,3.2061,3.2061,3169600.0
2009-03-27 14:45:00,3.81,3.81,3.8,3.81,6246800.0,3.2061,3.2061,3.1977,3.2061,6246800.0
2009-03-27 14:50:00,3.81,3.81,3.8,3.81,3665200.0,3.2061,3.2061,3.1977,3.2061,3665200.0
2009-03-27 14:55:00,3.81,3.82,3.81,3.82,6403600.0,3.2061,3.2146,3.2061,3.2146,6403600.0
2009-03-27 15:00:00,3.82,3.84,3.82,3.82,10609200.0,3.2146,3.2314,3.2146,3.2146,10609200.0
2009-03-27 15:05:00,3.82,3.83,3.82,3.82,4057200.0,3.2146,3.223,3.2146,3.2146,4057200.0
2009-03-27 15:10:00,3.82,3.83,3.81,3.82,4499600.0,3.2146,3.223,3.2061,3.2146,4499600.0
2009-03-27 15:15:00,3.82,3.83,3.82,3.83,3617600.0,3.2146,3.223,3.2146,3.223,3617600.0
2009-03-27 15:20:00,3.83,3.83,3.82,3.82,3816400.0,3.223,3.223,3.2146,3.2146,3816400.0
2009-03-27 15:25:00,3.82,3.83,3.81,3.82,6308400.0,3.2146,3.223,3.2061,3.2146,6308400.0
2009-03-27 15:30:00,3.82,3.83,3.82,3.82,5608400.0,3.2146,3.223,3.2146,3.2146,5608400.0
2009-03-27 15:35:00,3.82,3.82,3.81,3.81,7355600.0,3.2146,3.2146,3.2061,3.2061,7355600.0
2009-03-27 15:40:00,3.82,3.83,3.81,3.82,7910000.0,3.2146,3.223,3.2061,3.2146,7910000.0
2009-03-27 15:45:00,3.82,3.84,3.82,3.83,7058800.0,3.2146,3.2314,3.2146,3.223,7058800.0
2009-03-27 15:50:00,3.83,3.83,3.82,3.82,7574000.0,3.223,3.223,3.2146,3.2146,7574000.0
2009-03-27 15:55:00,3.82,3.82,3.81,3.82,15562400.0,3.2146,3.2146,3.2061,3.2146,15562400.0
2009-03-30 09:30:00,3.73,3.75,3.71,3.75,16410800.0,3.1388,3.1556,3.122,3.1556,16410800.0
2009-03-30 09:35:00,3.75,3.75,3.73,3.75,11099200.0,3.1556,3.1556,3.1388,3.1556,11099200.0
2009-03-30 09:40:00,3.75,3.75,3.73,3.73,14257600.0,3.1556,3.1556,3.1388,3.1388,14257600.0
2009-03-30 09:45:00,3.73,3.75,3.73,3.74,9161600.0,3.1388,3.1556,3.1388,3.1472,9161600.0
2009-03-30 09:50:00,3.74,3.74,3.72,3.73,9730000.0,3.1472,3.1472,3.1304,3.1388,9730000.0
2009-03-30 09:55:00,3.73,3.73,3.72,3.73,7481600.0,3.1388,3.1388,3.1304,3.1388,7481600.0
2009-03-30 10:00:00,3.73,3.74,3.72,3.73,5849200.0,3.1388,3.1472,3.1304,3.1388,5849200.0
2009-03-30 10:05:00,3.73,3.73,3.72,3.73,6328000.0,3.1388,3.1388,3.1304,3.1388,6328000.0
2009-03-30 10:10:00,3.73,3.74,3.72,3.72,7504000.0,3.1388,3.1472,3.1304,3.1304,7504000.0
2009-03-30 10:15:00,3.72,3.72,3.7,3.71,11919600.0,3.1304,3.1304,3.1136,3.122,11919600.0
2009-03-30 10:20:00,3.71,3.71,3.7,3.7,7196000.0,3.122,3.122,3.1136,3.1136,7196000.0
2009-03-30 10:25:00,3.7,3.71,3.69,3.7,6689200.0,3.1136,3.122,3.1052,3.1136,6689200.0
2009-03-30 10:30:00,3.7,3.7,3.68,3.68,9970800.0,3.1136,3.1136,3.0967,3.0967,9970800.0
2009-03-30 10:35:00,3.68,3.69,3.68,3.69,6686400.0,3.0967,3.1052,3.0967,3.1052,6686400.0
2009-03-30 10:40:00,3.69,3.69,3.67,3.67,8285200.0,3.1052,3.1052,3.0883,3.0883,8285200.0
2009-03-30 10:45:00,3.67,3.68,3.66,3.68,7364000.0,3.0883,3.0967,3.0799,3.0967,7364000.0
2009-03-30 10:50:00,3.68,3.69,3.68,3.69,4645200.0,3.0967,3.1052,3.0967,3.1052,4645200.0
2009-03-30 10:55:00,3.69,3.69,3.68,3.68,3892000.0,3.1052,3.1052,3.0967,3.0967,3892000.0
2009-03-30 11:00:00,3.68,3.69,3.68,3.68,3922800.0,3.0967,3.1052,3.0967,3.0967,3922800.0
2009-03-30 11:05:00,3.69,3.7,3.68,3.69,6403600.0,3.1052,3.1136,3.0967,3.1052,6403600.0
2009-03-30 11:10:00,3.69,3.7,3.69,3.7,5924800.0,3.1052,3.1136,3.1052,3.1136,5924800.0
2009-03-30 11:15:00,3.7,3.71,3.69,3.69,4776800.0,3.1136,3.122,3.1052,3.1052,4776800.0
2009-03-30 11:20:00,3.69,3.71,3.69,3.69,5210800.0,3.1052,3.122,3.1052,3.1052,5210800.0
2009-03-30 11:25:00,3.69,3.69,3.68,3.68,3889200.0,3.1052,3.1052,3.0967,3.0967,3889200.0
2009-03-30 11:30:00,3.68,3.68,3.68,3.68,5972400.0,3.0967,3.0967,3.0967,3.0967,5972400.0
2009-03-30 11:35:00,3.68,3.69,3.68,3.69,3721200.0,3.0967,3.1052,3.0967,3.1052,3721200.0
2009-03-30 11:40:00,3.69,3.7,3.69,3.69,3592400.0,3.1052,3.1136,3.1052,3.1052,3592400.0
2009-03-30 11:45:00,3.69,3.7,3.69,3.7,1990800.0,3.1052,3.1136,3.1052,3.1136,1990800.0
2009-03-30 11:50:00,3.7,3.7,3.69,3.69,2615200.0,3.1136,3.1136,3.1052,3.1052,2615200.0
2009-03-30 11:55:00,3.69,3.69,3.69,3.69,3637200.0,3.1052,3.1052,3.1052,3.1052,3637200.0
2009-03-30 12:00:00,3.69,3.69,3.69,3.69,3141600.0,3.1052,3.1052,3.1052,3.1052,3141600.0
2009-03-30 12:05:00,3.69,3.69,3.68,3.69,2136400.0,3.1052,3.1052,3.0967,3.1052,2136400.0
2009-03-30 12:10:00,3.69,3.69,3.68,3.69,1965600.0,3.1052,3.1052,3.0967,3.1052,1965600.0
2009-03-30 12:15:00,3.69,3.71,3.69,3.71,4838400.0,3.1052,3.122,3.1052,3.122,4838400.0
2009-03-30 12:20:00,3.71,3.71,3.7,3.71,3634400.0,3.122,3.122,3.1136,3.122,3634400.0
2009-03-30 12:25:00,3.71,3.71,3.7,3.7,2900800.0,3.122,3.122,3.1136,3.1136,2900800.0
2009-03-30 12:30:00,3.7,3.7,3.69,3.7,2811200.0,3.1136,3.1136,3.1052,3.1136,2811200.0
2009-03-30 12:35:00,3.7,3.71,3.7,3.71,3432800.0,3.1136,3.122,3.1136,3.122,3432800.0
2009-03-30 12:40:00,3.71,3.71,3.7,3.7,2993200.0,3.122,3.122,3.1136,3.1136,2993200.0
2009-03-30 12:45:00,3.7,3.71,3.7,3.7,2133600.0,3.1136,3.122,3.1136,3.1136,2133600.0
2009-03-30 12:50:00,3.7,3.7,3.69,3.7,3340400.0,3.1136,3.1136,3.1052,3.1136,3340400.0
2009-03-30 12:55:00,3.7,3.7,3.69,3.7,2223200.0,3.1136,3.1136,3.1052,3.1136,2223200.0
2009-03-30 13:00:00,3.7,3.7,3.69,3.69,4261600.0,3.1136,3.1136,3.1052,3.1052,4261600.0
2009-03-30 13:05:00,3.69,3.69,3.68,3.69,2598400.0,3.1052,3.1052,3.0967,3.1052,2598400.0
2009-03-30 13:10:00,3.69,3.69,3.68,3.69,3866800.0,3.1052,3.1052,3.0967,3.1052,3866800.0
2009-03-30 13:15:00,3.69,3.69,3.68,3.68,3094000.0,3.1052,3.1052,3.0967,3.0967,3094000.0
2009-03-30 13:20:00,3.68,3.69,3.68,3.69,2900800.0,3.0967,3.1052,3.0967,3.1052,2900800.0
2009-03-30 13:25:00,3.69,3.7,3.69,3.69,3455200.0,3.1052,3.1136,3.1052,3.1052,3455200.0
2009-03-30 13:30:00,3.69,3.7,3.69,3.69,1806000.0,3.1052,3.1136,3.1052,3.1052,1806000.0
2009-03-30 13:35:00,3.69,3.69,3.68,3.68,4527600.0,3.1052,3.1052,3.0967,3.0967,4527600.0
2009-03-30 13:40:00,3.68,3.69,3.68,3.68,3021200.0,3.0967,3.1052,3.0967,3.0967,3021200.0
2009-03-30 13:45:00,3.68,3.68,3.67,3.67,8926400.0,3.0967,3.0967,3.0883,3.0883,8926400.0
2009-03-30 13:50:00,3.67,3.69,3.67,3.69,5112800.0,3.0883,3.1052,3.0883,3.1052,5112800.0
2009-03-30 13:55:00,3.69,3.69,3.68,3.69,3712800.0,3.1052,3.1052,3.0967,3.1052,3712800.0
2009-03-30 14:00:00,3.69,3.7,3.68,3.7,4984000.0,3.1052,3.1136,3.0967,3.1136,4984000.0
2009-03-30 14:05:00,3.7,3.7,3.69,3.7,4225200.0,3.1136,3.1136,3.1052,3.1136,4225200.0
2009-03-30 14:10:00,3.7,3.7,3.7,3.7,5213600.0,3.1136,3.1136,3.1136,3.1136,5213600.0
2009-03-30 14:15:00,3.7,3.71,3.7,3.7,4020800.0,3.1136,3.122,3.1136,3.1136,4020800.0
2009-03-30 14:20:00,3.7,3.71,3.69,3.71,4443600.0,3.1136,3.122,3.1052,3.122,4443600.0
2009-03-30 14:25:00,3.71,3.71,3.69,3.69,5129600.0,3.122,3.122,3.1052,3.1052,5129600.0
2009-03-30 14:30:00,3.69,3.7,3.68,3.69,5000800.0,3.1052,3.1136,3.0967,3.1052,5000800.0
2009-03-30 14:35:00,3.69,3.7,3.69,3.69,3127600.0,3.1052,3.1136,3.1052,3.1052,3127600.0
2009-03-30 14:40:00,3.69,3.69,3.68,3.68,5325600.0,3.1052,3.1052,3.0967,3.0967,5325600.0
2009-03-30 14:45:00,3.69,3.69,3.68,3.68,4510800.0,3.1052,3.1052,3.0967,3.0967,4510800.0
2009-03-30 14:50:00,3.68,3.69,3.68,3.69,4566800.0,3.0967,3.1052,3.0967,3.1052,4566800.0
2009-03-30 14:55:00,3.69,3.69,3.67,3.68,5476800.0,3.1052,3.1052,3.0883,3.0967,5476800.0
2009-03-30 15:00:00,3.68,3.68,3.67,3.68,4152400.0,3.0967,3.0967,3.0883,3.0967,4152400.0
2009-03-30 15:05:00,3.68,3.68,3.67,3.68,6571600.0,3.0967,3.0967,3.0883,3.0967,6571600.0
2009-03-30 15:10:00,3.68,3.69,3.68,3.69,6409200.0,3.0967,3.1052,3.0967,3.1052,6409200.0
2009-03-30 15:15:00,3.69,3.7,3.68,3.69,5765200.0,3.1052,3.1136,3.0967,3.1052,5765200.0
2009-03-30 15:20:00,3.69,3.7,3.68,3.69,6798400.0,3.1052,3.1136,3.0967,3.1052,6798400.0
2009-03-30 15:25:00,3.69,3.7,3.69,3.7,7372400.0,3.1052,3.1136,3.1052,3.1136,7372400.0
2009-03-30 15:30:00,3.7,3.71,3.7,3.7,7260400.0,3.1136,3.122,3.1136,3.1136,7260400.0
2009-03-30 15:35:00,3.7,3.71,3.7,3.7,9937200.0,3.1136,3.122,3.1136,3.1136,9937200.0
2009-03-30 15:40:00,3.7,3.71,3.69,3.71,11048800.0,3.1136,3.122,3.1052,3.122,11048800.0
2009-03-30 15:45:00,3.71,3.71,3.7,3.7,11477200.0,3.122,3.122,3.1136,3.1136,11477200.0
2009-03-30 15:50:00,3.7,3.72,3.7,3.72,17371200.0,3.1136,3.1304,3.1136,3.1304,17371200.0
2009-03-30 15:55:00,3.72,3.73,3.72,3.73,17844400.0,3.1304,3.1388,3.1304,3.1388,17844400.0
2009-03-31 09:30:00,3.77,3.78,3.76,3.77,17522400.0,3.1725,3.1809,3.1641,3.1725,17522400.0
2009-03-31 09:35:00,3.77,3.77,3.76,3.76,11807600.0,3.1725,3.1725,3.1641,3.1641,11807600.0
2009-03-31 09:40:00,3.76,3.77,3.75,3.77,12782000.0,3.1641,3.1725,3.1556,3.1725,12782000.0
2009-03-31 09:45:00,3.77,3.78,3.76,3.77,7058800.0,3.1725,3.1809,3.1641,3.1725,7058800.0
2009-03-31 09:50:00,3.77,3.79,3.77,3.78,11012400.0,3.1725,3.1893,3.1725,3.1809,11012400.0
2009-03-31 09:55:00,3.78,3.79,3.77,3.77,8892800.0,3.1809,3.1893,3.1725,3.1725,8892800.0
2009-03-31 10:00:00,3.77,3.79,3.76,3.77,11676000.0,3.1725,3.1893,3.1641,3.1725,11676000.0
2009-03-31 10:05:00,3.77,3.79,3.77,3.79,10404800.0,3.1725,3.1893,3.1725,3.1893,10404800.0
2009-03-31 10:10:00,3.79,3.79,3.77,3.77,6308400.0,3.1893,3.1893,3.1725,3.1725,6308400.0
2009-03-31 10:15:00,3.78,3.78,3.77,3.78,3931200.0,3.1809,3.1809,3.1725,3.1809,3931200.0
2009-03-31 10:20:00,3.78,3.78,3.77,3.78,3542000.0,3.1809,3.1809,3.1725,3.1809,3542000.0
2009-03-31 10:25:00,3.78,3.78,3.77,3.78,5289200.0,3.1809,3.1809,3.1725,3.1809,5289200.0
2009-03-31 10:30:00,3.78,3.79,3.78,3.78,6832000.0,3.1809,3.1893,3.1809,3.1809,6832000.0
2009-03-31 10:35:00,3.78,3.79,3.78,3.78,7064400.0,3.1809,3.1893,3.1809,3.1809,7064400.0
2009-03-31 10:40:00,3.78,3.78,3.78,3.78,3393600.0,3.1809,3.1809,3.1809,3.1809,3393600.0
2009-03-31 10:45:00,3.78,3.79,3.77,3.77,5754000.0,3.1809,3.1893,3.1725,3.1725,5754000.0
2009-03-31 10:50:00,3.77,3.78,3.76,3.76,6412000.0,3.1725,3.1809,3.1641,3.1641,6412000.0
2009-03-31 10:55:00,3.76,3.77,3.76,3.77,4435200.0,3.1641,3.1725,3.1641,3.1725,4435200.0
2009-03-31 11:00:00,3.77,3.78,3.77,3.77,4664800.0,3.1725,3.1809,3.1725,3.1725,4664800.0
2009-03-31 11:05:00,3.77,3.78,3.77,3.77,4099200.0,3.1725,3.1809,3.1725,3.1725,4099200.0
2009-03-31 11:10:00,3.77,3.77,3.75,3.76,8064000.0,3.1725,3.1725,3.1556,3.1641,8064000.0
2009-03-31 11:15:00,3.76,3.77,3.76,3.76,4328800.0,3.1641,3.1725,3.1641,3.1641,4328800.0
2009-03-31 11:20:00,3.76,3.77,3.76,3.77,4964400.0,3.1641,3.1725,3.1641,3.1725,4964400.0
2009-03-31 11:25:00,3.77,3.78,3.77,3.77,5759600.0,3.1725,3.1809,3.1725,3.1725,5759600.0
2009-03-31 11:30:00,3.77,3.77,3.76,3.76,3365600.0,3.1725,3.1725,3.1641,3.1641,3365600.0
2009-03-31 11:35:00,3.76,3.77,3.76,3.76,2881200.0,3.1641,3.1725,3.1641,3.1641,2881200.0
2009-03-31 11:40:00,3.76,3.77,3.75,3.77,4239200.0,3.1641,3.1725,3.1556,3.1725,4239200.0
2009-03-31 11:45:00,3.76,3.77,3.76,3.77,3259200.0,3.1641,3.1725,3.1641,3.1725,3259200.0
2009-03-31 11:50:00,3.77,3.77,3.77,3.77,4104800.0,3.1725,3.1725,3.1725,3.1725,4104800.0
2009-03-31 11:55:00,3.77,3.78,3.76,3.76,4432400.0,3.1725,3.1809,3.1641,3.1641,4432400.0
2009-03-31 12:00:00,3.76,3.76,3.76,3.76,5555200.0,3.1641,3.1641,3.1641,3.1641,5555200.0
2009-03-31 12:05:00,3.76,3.76,3.75,3.76,4410000.0,3.1641,3.1641,3.1556,3.1641,4410000.0
2009-03-31 12:10:00,3.76,3.76,3.76,3.76,3267600.0,3.1641,3.1641,3.1641,3.1641,3267600.0
2009-03-31 12:15:00,3.76,3.77,3.76,3.77,4900000.0,3.1641,3.1725,3.1641,3.1725,4900000.0
2009-03-31 12:20:00,3.77,3.77,3.76,3.76,3729600.0,3.1725,3.1725,3.1641,3.1641,3729600.0
2009-03-31 12:25:00,3.76,3.76,3.76,3.76,3060400.0,3.1641,3.1641,3.1641,3.1641,3060400.0
2009-03-31 12:30:00,3.76,3.76,3.76,3.76,2718800.0,3.1641,3.1641,3.1641,3.1641,2718800.0
2009-03-31 12:35:00,3.76,3.77,3.76,3.76,2212000.0,3.1641,3.1725,3.1641,3.1641,2212000.0
2009-03-31 12:40:00,3.76,3.77,3.76,3.77,3816400.0,3.1641,3.1725,3.1641,3.1725,3816400.0
2009-03-31 12:45:00,3.77,3.77,3.77,3.77,3029600.0,3.1725,3.1725,3.1725,3.1725,3029600.0
2009-03-31 12:50:00,3.77,3.79,3.77,3.79,6661200.0,3.1725,3.1893,3.1725,3.1893,6661200.0
2009-03-31 12:55:00,3.79,3.79,3.79,3.79,7798000.0,3.1893,3.1893,3.1893,3.1893,7798000.0
2009-03-31 13:00:00,3.79,3.8,3.79,3.8,6736800.0,3.1893,3.1977,3.1893,3.1977,6736800.0
2009-03-31 13:05:00,3.8,3.81,3.8,3.81,9091600.0,3.1977,3.2061,3.1977,3.2061,9091600.0
2009-03-31 13:10:00,3.81,3.81,3.8,3.8,6490400.0,3.2061,3.2061,3.1977,3.1977,6490400.0
2009-03-31 13:15:00,3.8,3.81,3.8,3.8,5462800.0,3.1977,3.2061,3.1977,3.1977,5462800.0
2009-03-31 13:20:00,3.8,3.81,3.8,3.8,3007200.0,3.1977,3.2061,3.1977,3.1977,3007200.0
2009-03-31 13:25:00,3.8,3.8,3.8,3.8,3113600.0,3.1977,3.1977,3.1977,3.1977,3113600.0
2009-03-31 13:30:00,3.8,3.81,3.8,3.81,4981200.0,3.1977,3.2061,3.1977,3.2061,4981200.0
2009-03-31 13:35:00,3.81,3.81,3.8,3.81,3441200.0,3.2061,3.2061,3.1977,3.2061,3441200.0
2009-03-31 13:40:00,3.81,3.81,3.8,3.8,3438400.0,3.2061,3.2061,3.1977,3.1977,3438400.0
2009-03-31 13:45:00,3.8,3.8,3.8,3.8,2690800.0,3.1977,3.1977,3.1977,3.1977,2690800.0
2009-03-31 13:50:00,3.8,3.8,3.79,3.79,3752000.0,3.1977,3.1977,3.1893,3.1893,3752000.0
2009-03-31 13:55:00,3.79,3.81,3.79,3.8,3623200.0,3.1893,3.2061,3.1893,3.1977,3623200.0
2009-03-31 14:00:00,3.8,3.81,3.8,3.8,4502400.0,3.1977,3.2061,3.1977,3.1977,4502400.0
2009-03-31 14:05:00,3.8,3.8,3.79,3.8,5409600.0,3.1977,3.1977,3.1893,3.1977,5409600.0
2009-03-31 14:10:00,3.8,3.81,3.8,3.81,5034400.0,3.1977,3.2061,3.1977,3.2061,5034400.0
2009-03-31 14:15:00,3.81,3.82,3.81,3.82,6344800.0,3.2061,3.2146,3.2061,3.2146,6344800.0
2009-03-31 14:20:00,3.82,3.82,3.8,3.81,6381200.0,3.2146,3.2146,3.1977,3.2061,6381200.0
2009-03-31 14:25:00,3.81,3.82,3.81,3.81,3584000.0,3.2061,3.2146,3.2061,3.2061,3584000.0
2009-03-31 14:30:00,3.81,3.82,3.81,3.82,5751200.0,3.2061,3.2146,3.2061,3.2146,5751200.0
2009-03-31 14:35:00,3.82,3.83,3.82,3.83,7820400.0,3.2146,3.223,3.2146,3.223,7820400.0
2009-03-31 14:40:00,3.83,3.83,3.82,3.83,5745600.0,3.223,3.223,3.2146,3.223,5745600.0
2009-03-31 14:45:00,3.83,3.83,3.82,3.83,4911200.0,3.223,3.223,3.2146,3.223,4911200.0
2009-03-31 14:50:00,3.83,3.84,3.83,3.83,6512800.0,3.223,3.2314,3.223,3.223,6512800.0
2009-03-31 14:55:00,3.83,3.83,3.82,3.83,4544400.0,3.223,3.223,3.2146,3.223,4544400.0
2009-03-31 15:00:00,3.83,3.83,3.82,3.82,9562000.0,3.223,3.223,3.2146,3.2146,9562000.0
2009-03-31 15:05:00,3.82,3.82,3.81,3.81,6904800.0,3.2146,3.2146,3.2061,3.2061,6904800.0
2009-03-31 15:10:00,3.81,3.81,3.8,3.81,6664000.0,3.2061,3.2061,3.1977,3.2061,6664000.0
2009-03-31 15:15:00,3.81,3.81,3.8,3.81,9200800.0,3.2061,3.2061,3.1977,3.2061,9200800.0
2009-03-31 15:20:00,3.81,3.81,3.8,3.81,8055600.0,3.2061,3.2061,3.1977,3.2061,8055600.0
2009-03-31 15:25:00,3.81,3.82,3.81,3.82,7590800.0,3.2061,3.2146,3.2061,3.2146,7590800.0
2009-03-31 15:30:00,3.82,3.82,3.79,3.79,12835200.0,3.2146,3.2146,3.1893,3.1893,12835200.0
2009-03-31 15:35:00,3.79,3.79,3.77,3.79,11642400.0,3.1893,3.1893,3.1725,3.1893,11642400.0
2009-03-31 15:40:00,3.79,3.79,3.76,3.76,13398000.0,3.1893,3.1893,3.1641,3.1641,13398000.0
2009-03-31 15:45:00,3.76,3.77,3.75,3.75,14182000.0,3.1641,3.1725,3.1556,3.1556,14182000.0
2009-03-31 15:50:00,3.76,3.78,3.76,3.77,12737200.0,3.1641,3.1809,3.1641,3.1725,12737200.0
2009-03-31 15:55:00,3.77,3.77,3.75,3.75,19530000.0,3.1725,3.1725,3.1556,3.1556,19530000.0
2009-04-01 09:30:00,3.72,3.73,3.71,3.72,14884800.0,3.1304,3.1388,3.122,3.1304,14884800.0
2009-04-01 09:35:00,3.72,3.75,3.72,3.74,11872000.0,3.1304,3.1556,3.1304,3.1472,11872000.0
2009-04-01 09:40:00,3.74,3.75,3.73,3.73,9931600.0,3.1472,3.1556,3.1388,3.1388,9931600.0
2009-04-01 09:45:00,3.73,3.74,3.72,3.72,6350400.0,3.1388,3.1472,3.1304,3.1304,6350400.0
2009-04-01 09:50:00,3.72,3.73,3.72,3.73,6767600.0,3.1304,3.1388,3.1304,3.1388,6767600.0
2009-04-01 09:55:00,3.73,3.74,3.73,3.73,5723200.0,3.1388,3.1472,3.1388,3.1388,5723200.0
2009-04-01 10:00:00,3.73,3.75,3.73,3.74,8052800.0,3.1388,3.1556,3.1388,3.1472,8052800.0
2009-04-01 10:05:00,3.74,3.75,3.74,3.75,7030800.0,3.1472,3.1556,3.1472,3.1556,7030800.0
2009-04-01 10:10:00,3.75,3.77,3.75,3.76,7632800.0,3.1556,3.1725,3.1556,3.1641,7632800.0
2009-04-01 10:15:00,3.76,3.77,3.76,3.77,7778400.0,3.1641,3.1725,3.1641,3.1725,7778400.0
2009-04-01 10:20:00,3.77,3.78,3.76,3.77,8736000.0,3.1725,3.1809,3.1641,3.1725,8736000.0
2009-04-01 10:25:00,3.77,3.78,3.77,3.78,8755600.0,3.1725,3.1809,3.1725,3.1809,8755600.0
2009-04-01 10:30:00,3.78,3.78,3.77,3.78,4552800.0,3.1809,3.1809,3.1725,3.1809,4552800.0
2009-04-01 10:35:00,3.78,3.8,3.78,3.79,8632400.0,3.1809,3.1977,3.1809,3.1893,8632400.0
2009-04-01 10:40:00,3.79,3.81,3.79,3.81,10326400.0,3.1893,3.2061,3.1893,3.2061,10326400.0
2009-04-01 10:45:00,3.81,3.82,3.81,3.82,9105600.0,3.2061,3.2146,3.2061,3.2146,9105600.0
2009-04-01 10:50:00,3.82,3.83,3.82,3.82,10332000.0,3.2146,3.223,3.2146,3.2146,10332000.0
2009-04-01 10:55:00,3.82,3.84,3.82,3.83,12406800.0,3.2146,3.2314,3.2146,3.223,12406800.0
2009-04-01 11:00:00,3.83,3.83,3.81,3.81,10197600.0,3.223,3.223,3.2061,3.2061,10197600.0
2009-04-01 11:05:00,3.81,3.82,3.8,3.81,7215600.0,3.2061,3.2146,3.1977,3.2061,7215600.0
2009-04-01 11:10:00,3.81,3.82,3.81,3.81,4698400.0,3.2061,3.2146,3.2061,3.2061,4698400.0
2009-04-01 11:15:00,3.81,3.82,3.81,3.82,5311600.0,3.2061,3.2146,3.2061,3.2146,5311600.0
2009-04-01 11:20:00,3.82,3.83,3.81,3.82,4264400.0,3.2146,3.223,3.2061,3.2146,4264400.0
2009-04-01 11:25:00,3.82,3.83,3.82,3.83,5104400.0,3.2146,3.223,3.2146,3.223,5104400.0
2009-04-01 11:30:00,3.83,3.84,3.82,3.82,6314000.0,3.223,3.2314,3.2146,3.2146,6314000.0
2009-04-01 11:35:00,3.82,3.83,3.82,3.83,4062800.0,3.2146,3.223,3.2146,3.223,4062800.0
2009-04-01 11:40:00,3.83,3.84,3.83,3.83,4620000.0,3.223,3.2314,3.223,3.223,4620000.0
2009-04-01 11:45:00,3.83,3.84,3.83,3.84,3561600.0,3.223,3.2314,3.223,3.2314,3561600.0
2009-04-01 11:50:00,3.83,3.84,3.83,3.83,4387600.0,3.223,3.2314,3.223,3.223,4387600.0
2009-04-01 11:55:00,3.83,3.85,3.83,3.85,7492800.0,3.223,3.2398,3.223,3.2398,7492800.0
2009-04-01 12:00:00,3.85,3.85,3.85,3.85,7224000.0,3.2398,3.2398,3.2398,3.2398,7224000.0
2009-04-01 12:05:00,3.85,3.86,3.85,3.86,6283200.0,3.2398,3.2482,3.2398,3.2482,6283200.0
2009-04-01 12:10:00,3.86,3.86,3.85,3.86,6756400.0,3.2482,3.2482,3.2398,3.2482,6756400.0
2009-04-01 12:15:00,3.86,3.86,3.85,3.85,4978400.0,3.2482,3.2482,3.2398,3.2398,4978400.0
2009-04-01 12:20:00,3.85,3.86,3.85,3.86,5129600.0,3.2398,3.2482,3.2398,3.2482,5129600.0
2009-04-01 12:25:00,3.86,3.86,3.85,3.85,5014800.0,3.2482,3.2482,3.2398,3.2398,5014800.0
2009-04-01 12:30:00,3.85,3.86,3.85,3.85,4373600.0,3.2398,3.2482,3.2398,3.2398,4373600.0
2009-04-01 12:35:00,3.85,3.85,3.85,3.85,3376800.0,3.2398,3.2398,3.2398,3.2398,3376800.0
2009-04-01 12:40:00,3.85,3.85,3.85,3.85,3175200.0,3.2398,3.2398,3.2398,3.2398,3175200.0
2009-04-01 12:45:00,3.85,3.85,3.85,3.85,2371600.0,3.2398,3.2398,3.2398,3.2398,2371600.0
2009-04-01 12:50:00,3.85,3.85,3.85,3.85,3354400.0,3.2398,3.2398,3.2398,3.2398,3354400.0
2009-04-01 12:55:00,3.85,3.85,3.84,3.84,6554800.0,3.2398,3.2398,3.2314,3.2314,6554800.0
2009-04-01 13:00:00,3.84,3.85,3.84,3.85,3491600.0,3.2314,3.2398,3.2314,3.2398,3491600.0
2009-04-01 13:05:00,3.85,3.85,3.84,3.84,5829600.0,3.2398,3.2398,3.2314,3.2314,5829600.0
2009-04-01 13:10:00,3.84,3.84,3.83,3.84,5756800.0,3.2314,3.2314,3.223,3.2314,5756800.0
2009-04-01 13:15:00,3.84,3.85,3.84,3.85,2626400.0,3.2314,3.2398,3.2314,3.2398,2626400.0
2009-04-01 13:20:00,3.85,3.85,3.84,3.85,4076800.0,3.2398,3.2398,3.2314,3.2398,4076800.0
2009-04-01 13:25:00,3.85,3.85,3.85,3.85,2976400.0,3.2398,3.2398,3.2398,3.2398,2976400.0
2009-04-01 13:30:00,3.85,3.85,3.84,3.84,3186400.0,3.2398,3.2398,3.2314,3.2314,3186400.0
2009-04-01 13:35:00,3.84,3.86,3.84,3.85,5678400.0,3.2314,3.2482,3.2314,3.2398,5678400.0
2009-04-01 13:40:00,3.85,3.86,3.85,3.86,4743200.0,3.2398,3.2482,3.2398,3.2482,4743200.0
2009-04-01 13:45:00,3.86,3.86,3.85,3.85,2452800.0,3.2482,3.2482,3.2398,3.2398,2452800.0
2009-04-01 13:50:00,3.85,3.86,3.85,3.86,4183200.0,3.2398,3.2482,3.2398,3.2482,4183200.0
2009-04-01 13:55:00,3.86,3.86,3.85,3.86,3855600.0,3.2482,3.2482,3.2398,3.2482,3855600.0
2009-04-01 14:00:00,3.86,3.87,3.86,3.87,11076800.0,3.2482,3.2566,3.2482,3.2566,11076800.0
2009-04-01 14:05:00,3.87,3.88,3.86,3.87,10917200.0,3.2566,3.265,3.2482,3.2566,10917200.0
2009-04-01 14:10:00,3.87,3.87,3.87,3.87,3410400.0,3.2566,3.2566,3.2566,3.2566,3410400.0
2009-04-01 14:15:00,3.87,3.88,3.87,3.87,7240800.0,3.2566,3.265,3.2566,3.2566,7240800.0
2009-04-01 14:20:00,3.87,3.87,3.86,3.86,4936400.0,3.2566,3.2566,3.2482,3.2482,4936400.0
2009-04-01 14:25:00,3.86,3.87,3.86,3.86,4782400.0,3.2482,3.2566,3.2482,3.2482,4782400.0
2009-04-01 14:30:00,3.86,3.87,3.86,3.87,6031200.0,3.2482,3.2566,3.2482,3.2566,6031200.0
2009-04-01 14:35:00,3.87,3.87,3.86,3.86,6728400.0,3.2566,3.2566,3.2482,3.2482,6728400.0
2009-04-01 14:40:00,3.86,3.87,3.86,3.86,5280800.0,3.2482,3.2566,3.2482,3.2482,5280800.0
2009-04-01 14:45:00,3.86,3.87,3.86,3.87,6669600.0,3.2482,3.2566,3.2482,3.2566,6669600.0
2009-04-01 14:50:00,3.87,3.88,3.87,3.88,9525600.0,3.2566,3.265,3.2566,3.265,9525600.0
2009-04-01 14:55:00,3.88,3.88,3.87,3.88,8394400.0,3.265,3.265,3.2566,3.265,8394400.0
2009-04-01 15:00:00,3.88,3.88,3.86,3.87,11166400.0,3.265,3.265,3.2482,3.2566,11166400.0
2009-04-01 15:05:00,3.87,3.88,3.86,3.86,11132800.0,3.2566,3.265,3.2482,3.2482,11132800.0
2009-04-01 15:10:00,3.86,3.86,3.85,3.85,10270400.0,3.2482,3.2482,3.2398,3.2398,10270400.0
2009-04-01 15:15:00,3.85,3.86,3.84,3.86,10763200.0,3.2398,3.2482,3.2314,3.2482,10763200.0
2009-04-01 15:20:00,3.86,3.86,3.85,3.86,7652400.0,3.2482,3.2482,3.2398,3.2482,7652400.0
2009-04-01 15:25:00,3.86,3.86,3.86,3.86,7817600.0,3.2482,3.2482,3.2482,3.2482,7817600.0
2009-04-01 15:30:00,3.86,3.88,3.86,3.88,12510400.0,3.2482,3.265,3.2482,3.265,12510400.0
2009-04-01 15:35:00,3.88,3.89,3.88,3.89,11295200.0,3.265,3.2735,3.265,3.2735,11295200.0
2009-04-01 15:40:00,3.89,3.89,3.88,3.88,10298400.0,3.2735,3.2735,3.265,3.265,10298400.0
2009-04-01 15:45:00,3.88,3.89,3.88,3.89,14422800.0,3.265,3.2735,3.265,3.2735,14422800.0
2009-04-01 15:50:00,3.89,3.89,3.87,3.88,13680800.0,3.2735,3.2735,3.2566,3.265,13680800.0
2009-04-01 15:55:00,3.88,3.88,3.87,3.88,17682000.0,3.265,3.265,3.2566,3.265,17682000.0
2009-04-02 09:30:00,3.93,3.95,3.93,3.94,19591600.0,3.3071,3.324,3.3071,3.3155,19591600.0
2009-04-02 09:35:00,3.94,3.95,3.92,3.94,14854000.0,3.3155,3.324,3.2987,3.3155,14854000.0
2009-04-02 09:40:00,3.94,3.95,3.92,3.95,16749600.0,3.3155,3.324,3.2987,3.324,16749600.0
2009-04-02 09:45:00,3.95,3.96,3.94,3.95,10956400.0,3.324,3.3324,3.3155,3.324,10956400.0
2009-04-02 09:50:00,3.95,3.96,3.94,3.96,10763200.0,3.324,3.3324,3.3155,3.3324,10763200.0
2009-04-02 09:55:00,3.96,3.97,3.95,3.97,14464800.0,3.3324,3.3408,3.324,3.3408,14464800.0
2009-04-02 10:00:00,3.97,3.98,3.97,3.98,9718800.0,3.3408,3.3492,3.3408,3.3492,9718800.0
2009-04-02 10:05:00,3.98,3.98,3.97,3.98,11978400.0,3.3492,3.3492,3.3408,3.3492,11978400.0
2009-04-02 10:10:00,3.98,4.0,3.97,4.0,14431200.0,3.3492,3.366,3.3408,3.366,14431200.0
2009-04-02 10:15:00,4.0,4.0,3.99,4.0,15215200.0,3.366,3.366,3.3576,3.366,15215200.0
2009-04-02 10:20:00,4.0,4.0,3.99,4.0,6602400.0,3.366,3.366,3.3576,3.366,6602400.0
2009-04-02 10:25:00,4.0,4.0,3.98,3.98,9704800.0,3.366,3.366,3.3492,3.3492,9704800.0
2009-04-02 10:30:00,3.98,4.0,3.98,3.99,6168400.0,3.3492,3.366,3.3492,3.3576,6168400.0
2009-04-02 10:35:00,3.99,4.0,3.99,4.0,14123200.0,3.3576,3.366,3.3576,3.366,14123200.0
2009-04-02 10:40:00,4.0,4.0,3.99,4.0,12112800.0,3.366,3.366,3.3576,3.366,12112800.0
2009-04-02 10:45:00,4.0,4.0,3.99,4.0,14649600.0,3.366,3.366,3.3576,3.366,14649600.0
2009-04-02 10:50:00,4.0,4.02,4.0,4.01,13507200.0,3.366,3.3829,3.366,3.3744,13507200.0
2009-04-02 10:55:00,4.01,4.02,4.0,4.02,6137600.0,3.3744,3.3829,3.366,3.3829,6137600.0
2009-04-02 11:00:00,4.02,4.03,4.01,4.02,12454400.0,3.3829,3.3913,3.3744,3.3829,12454400.0
2009-04-02 11:05:00,4.02,4.03,4.02,4.02,8206800.0,3.3829,3.3913,3.3829,3.3829,8206800.0
2009-04-02 11:10:00,4.02,4.04,4.02,4.04,10248000.0,3.3829,3.3997,3.3829,3.3997,10248000.0
2009-04-02 11:15:00,4.04,4.05,4.03,4.05,10024000.0,3.3997,3.4081,3.3913,3.4081,10024000.0
2009-04-02 11:20:00,4.05,4.05,4.03,4.04,8691200.0,3.4081,3.4081,3.3913,3.3997,8691200.0
2009-04-02 11:25:00,4.04,4.04,4.03,4.04,7016800.0,3.3997,3.3997,3.3913,3.3997,7016800.0
2009-04-02 11:30:00,4.04,4.04,4.03,4.04,11832800.0,3.3997,3.3997,3.3913,3.3997,11832800.0
2009-04-02 11:35:00,4.03,4.04,4.03,4.04,6160000.0,3.3913,3.3997,3.3913,3.3997,6160000.0
2009-04-02 11:40:00,4.04,4.05,4.04,4.04,8923600.0,3.3997,3.4081,3.3997,3.3997,8923600.0
2009-04-02 11:45:00,4.04,4.05,4.04,4.04,6409200.0,3.3997,3.4081,3.3997,3.3997,6409200.0
2009-04-02 11:50:00,4.04,4.05,4.04,4.04,6874000.0,3.3997,3.4081,3.3997,3.3997,6874000.0
2009-04-02 11:55:00,4.04,4.05,4.04,4.05,6496000.0,3.3997,3.4081,3.3997,3.4081,6496000.0
2009-04-02 12:00:00,4.05,4.06,4.04,4.05,7686000.0,3.4081,3.4165,3.3997,3.4081,7686000.0
2009-04-02 12:05:00,4.05,4.06,4.05,4.06,5524400.0,3.4081,3.4165,3.4081,3.4165,5524400.0
2009-04-02 12:10:00,4.06,4.06,4.06,4.06,5854800.0,3.4165,3.4165,3.4165,3.4165,5854800.0
2009-04-02 12:15:00,4.06,4.07,4.06,4.07,7812000.0,3.4165,3.4249,3.4165,3.4249,7812000.0
2009-04-02 12:20:00,4.07,4.09,4.07,4.08,15372000.0,3.4249,3.4418,3.4249,3.4333,15372000.0
2009-04-02 12:25:00,4.08,4.1,4.08,4.09,16914800.0,3.4333,3.4502,3.4333,3.4418,16914800.0
2009-04-02 12:30:00,4.09,4.09,4.09,4.09,8990800.0,3.4418,3.4418,3.4418,3.4418,8990800.0
2009-04-02 12:35:00,4.09,4.09,4.08,4.08,9794400.0,3.4418,3.4418,3.4333,3.4333,9794400.0
2009-04-02 12:40:00,4.08,4.08,4.07,4.08,10273200.0,3.4333,3.4333,3.4249,3.4333,10273200.0
2009-04-02 12:45:00,4.08,4.08,4.06,4.07,6624800.0,3.4333,3.4333,3.4165,3.4249,6624800.0
2009-04-02 12:50:00,4.07,4.08,4.07,4.07,7728000.0,3.4249,3.4333,3.4249,3.4249,7728000.0
2009-04-02 12:55:00,4.07,4.07,4.07,4.07,6591200.0,3.4249,3.4249,3.4249,3.4249,6591200.0
2009-04-02 13:00:00,4.07,4.07,4.05,4.05,11482800.0,3.4249,3.4249,3.4081,3.4081,11482800.0
2009-04-02 13:05:00,4.05,4.05,4.04,4.05,14627200.0,3.4081,3.4081,3.3997,3.4081,14627200.0
2009-04-02 13:10:00,4.05,4.06,4.05,4.06,7050400.0,3.4081,3.4165,3.4081,3.4165,7050400.0
2009-04-02 13:15:00,4.06,4.06,4.05,4.06,6518400.0,3.4165,3.4165,3.4081,3.4165,6518400.0
2009-04-02 13:20:00,4.06,4.06,4.05,4.06,10631600.0,3.4165,3.4165,3.4081,3.4165,10631600.0
2009-04-02 13:25:00,4.06,4.06,4.05,4.06,4566800.0,3.4165,3.4165,3.4081,3.4165,4566800.0
2009-04-02 13:30:00,4.06,4.07,4.05,4.06,7708400.0,3.4165,3.4249,3.4081,3.4165,7708400.0
2009-04-02 13:35:00,4.06,4.06,4.04,4.04,8285200.0,3.4165,3.4165,3.3997,3.3997,8285200.0
2009-04-02 13:40:00,4.04,4.04,4.03,4.03,8195600.0,3.3997,3.3997,3.3913,3.3913,8195600.0
2009-04-02 13:45:00,4.03,4.05,4.03,4.05,7532000.0,3.3913,3.4081,3.3913,3.4081,7532000.0
2009-04-02 13:50:00,4.05,4.06,4.04,4.05,5535600.0,3.4081,3.4165,3.3997,3.4081,5535600.0
2009-04-02 13:55:00,4.06,4.06,4.03,4.05,10743600.0,3.4165,3.4165,3.3913,3.4081,10743600.0
2009-04-02 14:00:00,4.05,4.05,4.04,4.05,5342400.0,3.4081,3.4081,3.3997,3.4081,5342400.0
2009-04-02 14:05:00,4.05,4.06,4.04,4.05,5504800.0,3.4081,3.4165,3.3997,3.4081,5504800.0
2009-04-02 14:10:00,4.05,4.05,4.04,4.05,2685200.0,3.4081,3.4081,3.3997,3.4081,2685200.0
2009-04-02 14:15:00,4.05,4.05,4.04,4.04,4194400.0,3.4081,3.4081,3.3997,3.3997,4194400.0
2009-04-02 14:20:00,4.05,4.05,4.05,4.05,3911600.0,3.4081,3.4081,3.4081,3.4081,3911600.0
2009-04-02 14:25:00,4.05,4.07,4.05,4.07,5670000.0,3.4081,3.4249,3.4081,3.4249,5670000.0
2009-04-02 14:30:00,4.07,4.07,4.07,4.07,6888000.0,3.4249,3.4249,3.4249,3.4249,6888000.0
2009-04-02 14:35:00,4.07,4.07,4.06,4.07,5401200.0,3.4249,3.4249,3.4165,3.4249,5401200.0
2009-04-02 14:40:00,4.07,4.07,4.06,4.07,6773200.0,3.4249,3.4249,3.4165,3.4249,6773200.0
2009-04-02 14:45:00,4.07,4.08,4.06,4.07,8422400.0,3.4249,3.4333,3.4165,3.4249,8422400.0
2009-04-02 14:50:00,4.07,4.07,4.05,4.05,8940400.0,3.4249,3.4249,3.4081,3.4081,8940400.0
2009-04-02 14:55:00,4.05,4.06,4.05,4.06,6991600.0,3.4081,3.4165,3.4081,3.4165,6991600.0
2009-04-02 15:00:00,4.06,4.07,4.06,4.06,6154400.0,3.4165,3.4249,3.4165,3.4165,6154400.0
2009-04-02 15:05:00,4.06,4.06,4.04,4.05,7716800.0,3.4165,3.4165,3.3997,3.4081,7716800.0
2009-04-02 15:10:00,4.05,4.06,4.05,4.05,6353200.0,3.4081,3.4165,3.4081,3.4081,6353200.0
2009-04-02 15:15:00,4.05,4.06,4.05,4.05,7187600.0,3.4081,3.4165,3.4081,3.4081,7187600.0
2009-04-02 15:20:00,4.05,4.06,4.05,4.06,9968000.0,3.4081,3.4165,3.4081,3.4165,9968000.0
2009-04-02 15:25:00,4.06,4.07,4.05,4.05,7067200.0,3.4165,3.4249,3.4081,3.4081,7067200.0
2009-04-02 15:30:00,4.05,4.06,4.05,4.05,8332800.0,3.4081,3.4165,3.4081,3.4081,8332800.0
2009-04-02 15:35:00,4.05,4.05,4.03,4.03,14310800.0,3.4081,3.4081,3.3913,3.3913,14310800.0
2009-04-02 15:40:00,4.03,4.04,4.02,4.02,12160400.0,3.3913,3.3997,3.3829,3.3829,12160400.0
2009-04-02 15:45:00,4.02,4.03,4.01,4.02,16312800.0,3.3829,3.3913,3.3744,3.3829,16312800.0
2009-04-02 15:50:00,4.02,4.02,4.0,4.0,21618800.0,3.3829,3.3829,3.366,3.366,21618800.0
2009-04-02 15:55:00,4.0,4.03,4.0,4.02,24262000.0,3.366,3.3913,3.366,3.3829,24262000.0
2009-04-03 09:30:00,4.08,4.09,4.05,4.05,21019600.0,3.4333,3.4418,3.4081,3.4081,21019600.0
2009-04-03 09:35:00,4.06,4.09,4.05,4.08,10617600.0,3.4165,3.4418,3.4081,3.4333,10617600.0
2009-04-03 09:40:00,4.08,4.11,4.08,4.11,15352400.0,3.4333,3.4586,3.4333,3.4586,15352400.0
2009-04-03 09:45:00,4.11,4.12,4.09,4.1,15556800.0,3.4586,3.467,3.4418,3.4502,15556800.0
2009-04-03 09:50:00,4.1,4.1,4.08,4.08,13496000.0,3.4502,3.4502,3.4333,3.4333,13496000.0
2009-04-03 09:55:00,4.08,4.1,4.08,4.09,10757600.0,3.4333,3.4502,3.4333,3.4418,10757600.0
2009-04-03 10:00:00,4.09,4.1,4.07,4.07,13003200.0,3.4418,3.4502,3.4249,3.4249,13003200.0
2009-04-03 10:05:00,4.07,4.09,4.07,4.08,11527600.0,3.4249,3.4418,3.4249,3.4333,11527600.0
2009-04-03 10:10:00,4.08,4.09,4.08,4.08,7394800.0,3.4333,3.4418,3.4333,3.4333,7394800.0
2009-04-03 10:15:00,4.08,4.09,4.07,4.09,9072000.0,3.4333,3.4418,3.4249,3.4418,9072000.0
2009-04-03 10:20:00,4.09,4.1,4.08,4.09,7383600.0,3.4418,3.4502,3.4333,3.4418,7383600.0
2009-04-03 10:25:00,4.09,4.11,4.09,4.1,8797600.0,3.4418,3.4586,3.4418,3.4502,8797600.0
2009-04-03 10:30:00,4.11,4.11,4.09,4.1,8366400.0,3.4586,3.4586,3.4418,3.4502,8366400.0
2009-04-03 10:35:00,4.1,4.1,4.09,4.1,6498800.0,3.4502,3.4502,3.4418,3.4502,6498800.0
2009-04-03 10:40:00,4.1,4.1,4.08,4.09,7128800.0,3.4502,3.4502,3.4333,3.4418,7128800.0
2009-04-03 10:45:00,4.08,4.1,4.08,4.1,5933200.0,3.4333,3.4502,3.4333,3.4502,5933200.0
2009-04-03 10:50:00,4.1,4.12,4.1,4.12,8915200.0,3.4502,3.467,3.4502,3.467,8915200.0
2009-04-03 10:55:00,4.12,4.12,4.11,4.12,6605200.0,3.467,3.467,3.4586,3.467,6605200.0
2009-04-03 11:00:00,4.12,4.13,4.07,4.12,8719200.0,3.467,3.4754,3.4249,3.467,8719200.0
2009-04-03 11:05:00,4.12,4.12,4.11,4.11,6969200.0,3.467,3.467,3.4586,3.4586,6969200.0
2009-04-03 11:10:00,4.11,4.12,4.1,4.1,7092400.0,3.4586,3.467,3.4502,3.4502,7092400.0
2009-04-03 11:15:00,4.1,4.11,4.1,4.11,6944000.0,3.4502,3.4586,3.4502,3.4586,6944000.0
2009-04-03 11:20:00,4.11,4.12,4.1,4.11,4984000.0,3.4586,3.467,3.4502,3.4586,4984000.0
2009-04-03 11:25:00,4.11,4.12,4.1,4.11,6098400.0,3.4586,3.467,3.4502,3.4586,6098400.0
2009-04-03 11:30:00,4.11,4.12,4.11,4.12,4900000.0,3.4586,3.467,3.4586,3.467,4900000.0
2009-04-03 11:35:00,4.12,4.13,4.12,4.12,6946800.0,3.467,3.4754,3.467,3.467,6946800.0
2009-04-03 11:40:00,4.12,4.13,4.12,4.13,7910000.0,3.467,3.4754,3.467,3.4754,7910000.0
2009-04-03 11:45:00,4.13,4.14,4.13,4.13,5499200.0,3.4754,3.4838,3.4754,3.4754,5499200.0
2009-04-03 11:50:00,4.13,4.15,4.13,4.14,8789200.0,3.4754,3.4923,3.4754,3.4838,8789200.0
2009-04-03 11:55:00,4.14,4.14,4.14,4.14,5174400.0,3.4838,3.4838,3.4838,3.4838,5174400.0
2009-04-03 12:00:00,4.14,4.15,4.14,4.14,9352000.0,3.4838,3.4923,3.4838,3.4838,9352000.0
2009-04-03 12:05:00,4.14,4.14,4.13,4.14,7028000.0,3.4838,3.4838,3.4754,3.4838,7028000.0
2009-04-03 12:10:00,4.14,4.14,4.13,4.14,5544000.0,3.4838,3.4838,3.4754,3.4838,5544000.0
2009-04-03 12:15:00,4.14,4.14,4.13,4.13,7327600.0,3.4838,3.4838,3.4754,3.4754,7327600.0
2009-04-03 12:20:00,4.13,4.13,4.12,4.13,3735200.0,3.4754,3.4754,3.467,3.4754,3735200.0
2009-04-03 12:25:00,4.13,4.14,4.13,4.14,5104400.0,3.4754,3.4838,3.4754,3.4838,5104400.0
2009-04-03 12:30:00,4.14,4.14,4.13,4.13,3749200.0,3.4838,3.4838,3.4754,3.4754,3749200.0
2009-04-03 12:35:00,4.13,4.14,4.13,4.13,6776000.0,3.4754,3.4838,3.4754,3.4754,6776000.0
2009-04-03 12:40:00,4.13,4.13,4.13,4.13,4698400.0,3.4754,3.4754,3.4754,3.4754,4698400.0
2009-04-03 12:45:00,4.13,4.13,4.12,4.12,5023200.0,3.4754,3.4754,3.467,3.467,5023200.0
2009-04-03 12:50:00,4.12,4.13,4.11,4.12,5969600.0,3.467,3.4754,3.4586,3.467,5969600.0
2009-04-03 12:55:00,4.12,4.12,4.11,4.12,3276000.0,3.467,3.467,3.4586,3.467,3276000.0
2009-04-03 13:00:00,4.12,4.13,4.12,4.13,3329200.0,3.467,3.4754,3.467,3.4754,3329200.0
2009-04-03 13:05:00,4.13,4.14,4.13,4.13,6790000.0,3.4754,3.4838,3.4754,3.4754,6790000.0
2009-04-03 13:10:00,4.13,4.13,4.12,4.13,5474000.0,3.4754,3.4754,3.467,3.4754,5474000.0
2009-04-03 13:15:00,4.13,4.14,4.12,4.14,5944400.0,3.4754,3.4838,3.467,3.4838,5944400.0
2009-04-03 13:20:00,4.14,4.14,4.13,4.13,3231200.0,3.4838,3.4838,3.4754,3.4754,3231200.0
2009-04-03 13:25:00,4.13,4.14,4.13,4.14,5490800.0,3.4754,3.4838,3.4754,3.4838,5490800.0
2009-04-03 13:30:00,4.14,4.14,4.13,4.14,4186000.0,3.4838,3.4838,3.4754,3.4838,4186000.0
2009-04-03 13:35:00,4.14,4.14,4.12,4.14,9324000.0,3.4838,3.4838,3.467,3.4838,9324000.0
2009-04-03 13:40:00,4.14,4.14,4.13,4.14,6277600.0,3.4838,3.4838,3.4754,3.4838,6277600.0
2009-04-03 13:45:00,4.14,4.14,4.13,4.14,4303600.0,3.4838,3.4838,3.4754,3.4838,4303600.0
2009-04-03 13:50:00,4.14,4.14,4.13,4.14,4457600.0,3.4838,3.4838,3.4754,3.4838,4457600.0
2009-04-03 13:55:00,4.14,4.14,4.13,4.14,4396000.0,3.4838,3.4838,3.4754,3.4838,4396000.0
2009-04-03 14:00:00,4.14,4.14,4.13,4.13,4342800.0,3.4838,3.4838,3.4754,3.4754,4342800.0
2009-04-03 14:05:00,4.13,4.13,4.12,4.13,6073200.0,3.4754,3.4754,3.467,3.4754,6073200.0
2009-04-03 14:10:00,4.13,4.14,4.13,4.14,6073200.0,3.4754,3.4838,3.4754,3.4838,6073200.0
2009-04-03 14:15:00,4.14,4.14,4.13,4.14,4006800.0,3.4838,3.4838,3.4754,3.4838,4006800.0
2009-04-03 14:20:00,4.14,4.14,4.13,4.13,4925200.0,3.4838,3.4838,3.4754,3.4754,4925200.0
2009-04-03 14:25:00,4.13,4.14,4.13,4.14,5107200.0,3.4754,3.4838,3.4754,3.4838,5107200.0
2009-04-03 14:30:00,4.14,4.14,4.13,4.14,4639600.0,3.4838,3.4838,3.4754,3.4838,4639600.0
2009-04-03 14:35:00,4.14,4.14,4.13,4.13,5997600.0,3.4838,3.4838,3.4754,3.4754,5997600.0
2009-04-03 14:40:00,4.14,4.14,4.13,4.13,6689200.0,3.4838,3.4838,3.4754,3.4754,6689200.0
2009-04-03 14:45:00,4.13,4.13,4.13,4.13,6244000.0,3.4754,3.4754,3.4754,3.4754,6244000.0
2009-04-03 14:50:00,4.13,4.14,4.13,4.13,5527200.0,3.4754,3.4838,3.4754,3.4754,5527200.0
2009-04-03 14:55:00,4.13,4.14,4.13,4.14,5558000.0,3.4754,3.4838,3.4754,3.4838,5558000.0
2009-04-03 15:00:00,4.14,4.14,4.13,4.13,6482000.0,3.4838,3.4838,3.4754,3.4754,6482000.0
2009-04-03 15:05:00,4.13,4.13,4.13,4.13,9931600.0,3.4754,3.4754,3.4754,3.4754,9931600.0
2009-04-03 15:10:00,4.13,4.13,4.13,4.13,6308400.0,3.4754,3.4754,3.4754,3.4754,6308400.0
2009-04-03 15:15:00,4.13,4.13,4.12,4.13,8727600.0,3.4754,3.4754,3.467,3.4754,8727600.0
2009-04-03 15:20:00,4.13,4.13,4.12,4.13,7114800.0,3.4754,3.4754,3.467,3.4754,7114800.0
2009-04-03 15:25:00,4.13,4.13,4.11,4.12,8596000.0,3.4754,3.4754,3.4586,3.467,8596000.0
2009-04-03 15:30:00,4.12,4.13,4.12,4.12,7848400.0,3.467,3.4754,3.467,3.467,7848400.0
2009-04-03 15:35:00,4.12,4.13,4.11,4.11,8433600.0,3.467,3.4754,3.4586,3.4586,8433600.0
2009-04-03 15:40:00,4.11,4.13,4.11,4.12,10754800.0,3.4586,3.4754,3.4586,3.467,10754800.0
2009-04-03 15:45:00,4.12,4.13,4.12,4.13,9514400.0,3.467,3.4754,3.467,3.4754,9514400.0
2009-04-03 15:50:00,4.13,4.13,4.13,4.13,8624000.0,3.4754,3.4754,3.4754,3.4754,8624000.0
2009-04-03 15:55:00,4.13,4.14,4.13,4.14,20445600.0,3.4754,3.4838,3.4754,3.4838,20445600.0
2009-04-06 09:30:00,4.1,4.12,4.1,4.11,18564000.0,3.4502,3.467,3.4502,3.4586,18564000.0
2009-04-06 09:35:00,4.11,4.12,4.09,4.09,14814800.0,3.4586,3.467,3.4418,3.4418,14814800.0
2009-04-06 09:40:00,4.09,4.09,4.07,4.09,13865600.0,3.4418,3.4418,3.4249,3.4418,13865600.0
2009-04-06 09:45:00,4.09,4.09,4.07,4.07,10116400.0,3.4418,3.4418,3.4249,3.4249,10116400.0
2009-04-06 09:50:00,4.07,4.08,4.06,4.08,11356800.0,3.4249,3.4333,3.4165,3.4333,11356800.0
2009-04-06 09:55:00,4.08,4.08,4.07,4.08,10816400.0,3.4333,3.4333,3.4249,3.4333,10816400.0
2009-04-06 10:00:00,4.08,4.1,4.07,4.1,9214800.0,3.4333,3.4502,3.4249,3.4502,9214800.0
2009-04-06 10:05:00,4.1,4.1,4.09,4.1,9830800.0,3.4502,3.4502,3.4418,3.4502,9830800.0
2009-04-06 10:10:00,4.1,4.1,4.07,4.07,9763600.0,3.4502,3.4502,3.4249,3.4249,9763600.0
2009-04-06 10:15:00,4.07,4.08,4.06,4.07,10399200.0,3.4249,3.4333,3.4165,3.4249,10399200.0
2009-04-06 10:20:00,4.08,4.08,4.07,4.07,6255200.0,3.4333,3.4333,3.4249,3.4249,6255200.0
2009-04-06 10:25:00,4.07,4.08,4.05,4.06,9413600.0,3.4249,3.4333,3.4081,3.4165,9413600.0
2009-04-06 10:30:00,4.06,4.06,4.05,4.06,7030800.0,3.4165,3.4165,3.4081,3.4165,7030800.0
2009-04-06 10:35:00,4.06,4.07,4.05,4.07,3987200.0,3.4165,3.4249,3.4081,3.4249,3987200.0
2009-04-06 10:40:00,4.07,4.07,4.06,4.06,5180000.0,3.4249,3.4249,3.4165,3.4165,5180000.0
2009-04-06 10:45:00,4.06,4.07,4.06,4.07,5499200.0,3.4165,3.4249,3.4165,3.4249,5499200.0
2009-04-06 10:50:00,4.07,4.08,4.07,4.07,6274800.0,3.4249,3.4333,3.4249,3.4249,6274800.0
2009-04-06 10:55:00,4.07,4.07,4.06,4.06,5222000.0,3.4249,3.4249,3.4165,3.4165,5222000.0
2009-04-06 11:00:00,4.06,4.06,4.05,4.06,5801600.0,3.4165,3.4165,3.4081,3.4165,5801600.0
2009-04-06 11:05:00,4.06,4.06,4.05,4.06,5404000.0,3.4165,3.4165,3.4081,3.4165,5404000.0
2009-04-06 11:10:00,4.06,4.06,4.05,4.06,3869600.0,3.4165,3.4165,3.4081,3.4165,3869600.0
2009-04-06 11:15:00,4.06,4.07,4.06,4.07,4785200.0,3.4165,3.4249,3.4165,3.4249,4785200.0
2009-04-06 11:20:00,4.07,4.07,4.06,4.06,3343200.0,3.4249,3.4249,3.4165,3.4165,3343200.0
2009-04-06 11:25:00,4.06,4.07,4.06,4.07,2931600.0,3.4165,3.4249,3.4165,3.4249,2931600.0
2009-04-06 11:30:00,4.07,4.08,4.07,4.07,3939600.0,3.4249,3.4333,3.4249,3.4249,3939600.0
2009-04-06 11:35:00,4.07,4.08,4.06,4.07,6462400.0,3.4249,3.4333,3.4165,3.4249,6462400.0
2009-04-06 11:40:00,4.07,4.07,4.06,4.06,4485600.0,3.4249,3.4249,3.4165,3.4165,4485600.0
2009-04-06 11:45:00,4.06,4.07,4.06,4.07,2528400.0,3.4165,3.4249,3.4165,3.4249,2528400.0
2009-04-06 11:50:00,4.07,4.08,4.07,4.08,5059600.0,3.4249,3.4333,3.4249,3.4333,5059600.0
2009-04-06 11:55:00,4.08,4.08,4.07,4.08,4169200.0,3.4333,3.4333,3.4249,3.4333,4169200.0
2009-04-06 12:00:00,4.08,4.08,4.07,4.08,3687600.0,3.4333,3.4333,3.4249,3.4333,3687600.0
2009-04-06 12:05:00,4.08,4.1,4.08,4.1,4785200.0,3.4333,3.4502,3.4333,3.4502,4785200.0
2009-04-06 12:10:00,4.1,4.1,4.09,4.09,3138800.0,3.4502,3.4502,3.4418,3.4418,3138800.0
2009-04-06 12:15:00,4.09,4.09,4.08,4.08,3077200.0,3.4418,3.4418,3.4333,3.4333,3077200.0
2009-04-06 12:20:00,4.09,4.09,4.08,4.08,2494800.0,3.4418,3.4418,3.4333,3.4333,2494800.0
2009-04-06 12:25:00,4.08,4.09,4.08,4.09,2853200.0,3.4333,3.4418,3.4333,3.4418,2853200.0
2009-04-06 12:30:00,4.09,4.09,4.08,4.08,2254000.0,3.4418,3.4418,3.4333,3.4333,2254000.0
2009-04-06 12:35:00,4.08,4.08,4.08,4.08,2270800.0,3.4333,3.4333,3.4333,3.4333,2270800.0
2009-04-06 12:40:00,4.08,4.09,4.08,4.09,2046800.0,3.4333,3.4418,3.4333,3.4418,2046800.0
2009-04-06 12:45:00,4.09,4.1,4.09,4.1,3441200.0,3.4418,3.4502,3.4418,3.4502,3441200.0
2009-04-06 12:50:00,4.1,4.12,4.1,4.12,9060800.0,3.4502,3.467,3.4502,3.467,9060800.0
2009-04-06 12:55:00,4.12,4.13,4.12,4.13,6944000.0,3.467,3.4754,3.467,3.4754,6944000.0
2009-04-06 13:00:00,4.13,4.13,4.12,4.12,6764800.0,3.4754,3.4754,3.467,3.467,6764800.0
2009-04-06 13:05:00,4.12,4.13,4.12,4.12,4331600.0,3.467,3.4754,3.467,3.467,4331600.0
2009-04-06 13:10:00,4.12,4.14,4.12,4.13,6073200.0,3.467,3.4838,3.467,3.4754,6073200.0
2009-04-06 13:15:00,4.13,4.13,4.12,4.13,5751200.0,3.4754,3.4754,3.467,3.4754,5751200.0
2009-04-06 13:20:00,4.13,4.14,4.12,4.14,8288000.0,3.4754,3.4838,3.467,3.4838,8288000.0
2009-04-06 13:25:00,4.14,4.14,4.13,4.13,4656400.0,3.4838,3.4838,3.4754,3.4754,4656400.0
2009-04-06 13:30:00,4.13,4.13,4.12,4.12,4788000.0,3.4754,3.4754,3.467,3.467,4788000.0
2009-04-06 13:35:00,4.12,4.12,4.11,4.12,3659600.0,3.467,3.467,3.4586,3.467,3659600.0
2009-04-06 13:40:00,4.12,4.13,4.12,4.13,3908800.0,3.467,3.4754,3.467,3.4754,3908800.0
2009-04-06 13:45:00,4.13,4.17,4.13,4.17,17357200.0,3.4754,3.5091,3.4754,3.5091,17357200.0
2009-04-06 13:50:00,4.17,4.19,4.16,4.17,16842000.0,3.5091,3.5259,3.5007,3.5091,16842000.0
2009-04-06 13:55:00,4.17,4.18,4.16,4.17,8621200.0,3.5091,3.5175,3.5007,3.5091,8621200.0
2009-04-06 14:00:00,4.17,4.18,4.17,4.17,8674400.0,3.5091,3.5175,3.5091,3.5091,8674400.0
2009-04-06 14:05:00,4.18,4.18,4.17,4.18,9055200.0,3.5175,3.5175,3.5091,3.5175,9055200.0
2009-04-06 14:10:00,4.18,4.19,4.17,4.18,12126800.0,3.5175,3.5259,3.5091,3.5175,12126800.0
2009-04-06 14:15:00,4.18,4.18,4.17,4.17,7820400.0,3.5175,3.5175,3.5091,3.5091,7820400.0
2009-04-06 14:20:00,4.17,4.19,4.17,4.19,7854000.0,3.5091,3.5259,3.5091,3.5259,7854000.0
2009-04-06 14:25:00,4.19,4.2,4.18,4.19,10105200.0,3.5259,3.5343,3.5175,3.5259,10105200.0
2009-04-06 14:30:00,4.19,4.2,4.18,4.19,10752000.0,3.5259,3.5343,3.5175,3.5259,10752000.0
2009-04-06 14:35:00,4.19,4.19,4.18,4.18,8428000.0,3.5259,3.5259,3.5175,3.5175,8428000.0
2009-04-06 14:40:00,4.18,4.19,4.17,4.19,11292400.0,3.5175,3.5259,3.5091,3.5259,11292400.0
2009-04-06 14:45:00,4.19,4.19,4.18,4.19,9937200.0,3.5259,3.5259,3.5175,3.5259,9937200.0
2009-04-06 14:50:00,4.19,4.22,4.19,4.22,19073600.0,3.5259,3.5512,3.5259,3.5512,19073600.0
2009-04-06 14:55:00,4.22,4.22,4.21,4.21,11620000.0,3.5512,3.5512,3.5427,3.5427,11620000.0
2009-04-06 15:00:00,4.22,4.22,4.21,4.21,10754800.0,3.5512,3.5512,3.5427,3.5427,10754800.0
2009-04-06 15:05:00,4.21,4.23,4.21,4.21,11956000.0,3.5427,3.5596,3.5427,3.5427,11956000.0
2009-04-06 15:10:00,4.21,4.21,4.19,4.2,10659600.0,3.5427,3.5427,3.5259,3.5343,10659600.0
2009-04-06 15:15:00,4.2,4.23,4.2,4.22,11281200.0,3.5343,3.5596,3.5343,3.5512,11281200.0
2009-04-06 15:20:00,4.22,4.23,4.22,4.22,12933200.0,3.5512,3.5596,3.5512,3.5512,12933200.0
2009-04-06 15:25:00,4.22,4.23,4.21,4.22,9441600.0,3.5512,3.5596,3.5427,3.5512,9441600.0
2009-04-06 15:30:00,4.22,4.23,4.21,4.22,13521200.0,3.5512,3.5596,3.5427,3.5512,13521200.0
2009-04-06 15:35:00,4.22,4.22,4.2,4.2,9612400.0,3.5512,3.5512,3.5343,3.5343,9612400.0
2009-04-06 15:40:00,4.2,4.22,4.2,4.21,10808000.0,3.5343,3.5512,3.5343,3.5427,10808000.0
2009-04-06 15:45:00,4.21,4.22,4.21,4.21,6815200.0,3.5427,3.5512,3.5427,3.5427,6815200.0
2009-04-06 15:50:00,4.21,4.23,4.21,4.23,13294400.0,3.5427,3.5596,3.5427,3.5596,13294400.0
2009-04-06 15:55:00,4.23,4.24,4.22,4.23,18603200.0,3.5596,3.568,3.5512,3.5596,18603200.0
2009-04-07 09:30:00,4.16,4.17,4.14,4.15,20045200.0,3.5007,3.5091,3.4838,3.4923,20045200.0
2009-04-07 09:35:00,4.15,4.16,4.13,4.14,15066800.0,3.4923,3.5007,3.4754,3.4838,15066800.0
2009-04-07 09:40:00,4.14,4.16,4.14,4.14,10082800.0,3.4838,3.5007,3.4838,3.4838,10082800.0
2009-04-07 09:45:00,4.14,4.15,4.13,4.14,9906400.0,3.4838,3.4923,3.4754,3.4838,9906400.0
2009-04-07 09:50:00,4.14,4.14,4.13,4.13,8218000.0,3.4838,3.4838,3.4754,3.4754,8218000.0
2009-04-07 09:55:00,4.13,4.14,4.12,4.13,11751600.0,3.4754,3.4838,3.467,3.4754,11751600.0
2009-04-07 10:00:00,4.13,4.14,4.12,4.12,10435600.0,3.4754,3.4838,3.467,3.467,10435600.0
2009-04-07 10:05:00,4.12,4.12,4.1,4.11,16091600.0,3.467,3.467,3.4502,3.4586,16091600.0
2009-04-07 10:10:00,4.11,4.11,4.1,4.11,7700000.0,3.4586,3.4586,3.4502,3.4586,7700000.0
2009-04-07 10:15:00,4.11,4.11,4.09,4.1,9021600.0,3.4586,3.4586,3.4418,3.4502,9021600.0
2009-04-07 10:20:00,4.1,4.11,4.09,4.1,7240800.0,3.4502,3.4586,3.4418,3.4502,7240800.0
2009-04-07 10:25:00,4.1,4.13,4.1,4.13,11849600.0,3.4502,3.4754,3.4502,3.4754,11849600.0
2009-04-07 10:30:00,4.13,4.14,4.12,4.13,11785200.0,3.4754,3.4838,3.467,3.4754,11785200.0
2009-04-07 10:35:00,4.13,4.13,4.12,4.13,7686000.0,3.4754,3.4754,3.467,3.4754,7686000.0
2009-04-07 10:40:00,4.13,4.14,4.13,4.14,7683200.0,3.4754,3.4838,3.4754,3.4838,7683200.0
2009-04-07 10:45:00,4.14,4.15,4.14,4.14,9931600.0,3.4838,3.4923,3.4838,3.4838,9931600.0
2009-04-07 10:50:00,4.14,4.14,4.13,4.14,5146400.0,3.4838,3.4838,3.4754,3.4838,5146400.0
2009-04-07 10:55:00,4.14,4.14,4.13,4.13,4589200.0,3.4838,3.4838,3.4754,3.4754,4589200.0
2009-04-07 11:00:00,4.13,4.14,4.13,4.13,4589200.0,3.4754,3.4838,3.4754,3.4754,4589200.0
2009-04-07 11:05:00,4.13,4.14,4.12,4.13,4860800.0,3.4754,3.4838,3.467,3.4754,4860800.0
2009-04-07 11:10:00,4.13,4.13,4.13,4.13,3550400.0,3.4754,3.4754,3.4754,3.4754,3550400.0
2009-04-07 11:15:00,4.13,4.13,4.12,4.12,2752400.0,3.4754,3.4754,3.467,3.467,2752400.0
2009-04-07 11:20:00,4.12,4.13,4.12,4.13,3186400.0,3.467,3.4754,3.467,3.4754,3186400.0
2009-04-07 11:25:00,4.12,4.13,4.11,4.12,4166400.0,3.467,3.4754,3.4586,3.467,4166400.0
2009-04-07 11:30:00,4.12,4.13,4.12,4.13,6258000.0,3.467,3.4754,3.467,3.4754,6258000.0
2009-04-07 11:35:00,4.13,4.13,4.11,4.11,5311600.0,3.4754,3.4754,3.4586,3.4586,5311600.0
2009-04-07 11:40:00,4.11,4.11,4.11,4.11,5126800.0,3.4586,3.4586,3.4586,3.4586,5126800.0
2009-04-07 11:45:00,4.11,4.11,4.11,4.11,2727200.0,3.4586,3.4586,3.4586,3.4586,2727200.0
2009-04-07 11:50:00,4.11,4.11,4.11,4.11,4197200.0,3.4586,3.4586,3.4586,3.4586,4197200.0
2009-04-07 11:55:00,4.11,4.11,4.11,4.11,4342800.0,3.4586,3.4586,3.4586,3.4586,4342800.0
2009-04-07 12:00:00,4.11,4.12,4.11,4.11,3931200.0,3.4586,3.467,3.4586,3.4586,3931200.0
2009-04-07 12:05:00,4.11,4.12,4.1,4.11,5740000.0,3.4586,3.467,3.4502,3.4586,5740000.0
2009-04-07 12:10:00,4.11,4.12,4.11,4.11,6465200.0,3.4586,3.467,3.4586,3.4586,6465200.0
2009-04-07 12:15:00,4.11,4.12,4.11,4.12,4202800.0,3.4586,3.467,3.4586,3.467,4202800.0
2009-04-07 12:20:00,4.12,4.13,4.12,4.13,5006400.0,3.467,3.4754,3.467,3.4754,5006400.0
2009-04-07 12:25:00,4.13,4.13,4.11,4.12,4659200.0,3.4754,3.4754,3.4586,3.467,4659200.0
2009-04-07 12:30:00,4.12,4.12,4.12,4.12,3155600.0,3.467,3.467,3.467,3.467,3155600.0
2009-04-07 12:35:00,4.12,4.12,4.11,4.11,5426400.0,3.467,3.467,3.4586,3.4586,5426400.0
2009-04-07 12:40:00,4.11,4.12,4.11,4.12,3768800.0,3.4586,3.467,3.4586,3.467,3768800.0
2009-04-07 12:45:00,4.12,4.13,4.12,4.12,2657200.0,3.467,3.4754,3.467,3.467,2657200.0
2009-04-07 12:50:00,4.12,4.13,4.12,4.12,3584000.0,3.467,3.4754,3.467,3.467,3584000.0
2009-04-07 12:55:00,4.12,4.12,4.12,4.12,1604400.0,3.467,3.467,3.467,3.467,1604400.0
2009-04-07 13:00:00,4.12,4.12,4.11,4.11,2920400.0,3.467,3.467,3.4586,3.4586,2920400.0
2009-04-07 13:05:00,4.11,4.11,4.1,4.11,6288800.0,3.4586,3.4586,3.4502,3.4586,6288800.0
2009-04-07 13:10:00,4.11,4.11,4.09,4.1,7770000.0,3.4586,3.4586,3.4418,3.4502,7770000.0
2009-04-07 13:15:00,4.1,4.1,4.09,4.1,6896400.0,3.4502,3.4502,3.4418,3.4502,6896400.0
2009-04-07 13:20:00,4.1,4.1,4.08,4.09,7571200.0,3.4502,3.4502,3.4333,3.4418,7571200.0
2009-04-07 13:25:00,4.09,4.09,4.09,4.09,3732400.0,3.4418,3.4418,3.4418,3.4418,3732400.0
2009-04-07 13:30:00,4.09,4.09,4.08,4.08,6680800.0,3.4418,3.4418,3.4333,3.4333,6680800.0
2009-04-07 13:35:00,4.08,4.09,4.08,4.09,2766400.0,3.4333,3.4418,3.4333,3.4418,2766400.0
2009-04-07 13:40:00,4.09,4.1,4.09,4.1,4984000.0,3.4418,3.4502,3.4418,3.4502,4984000.0
2009-04-07 13:45:00,4.1,4.1,4.09,4.09,3245200.0,3.4502,3.4502,3.4418,3.4418,3245200.0
2009-04-07 13:50:00,4.09,4.09,4.08,4.09,5779200.0,3.4418,3.4418,3.4333,3.4418,5779200.0
2009-04-07 13:55:00,4.09,4.09,4.09,4.09,3712800.0,3.4418,3.4418,3.4418,3.4418,3712800.0
2009-04-07 14:00:00,4.09,4.09,4.08,4.08,4090800.0,3.4418,3.4418,3.4333,3.4333,4090800.0
2009-04-07 14:05:00,4.08,4.09,4.08,4.09,3696000.0,3.4333,3.4418,3.4333,3.4418,3696000.0
2009-04-07 14:10:00,4.09,4.1,4.08,4.1,3161200.0,3.4418,3.4502,3.4333,3.4502,3161200.0
2009-04-07 14:15:00,4.1,4.1,4.08,4.08,4569600.0,3.4502,3.4502,3.4333,3.4333,4569600.0
2009-04-07 14:20:00,4.08,4.09,4.08,4.08,3052000.0,3.4333,3.4418,3.4333,3.4333,3052000.0
2009-04-07 14:25:00,4.08,4.09,4.08,4.09,2973600.0,3.4333,3.4418,3.4333,3.4418,2973600.0
2009-04-07 14:30:00,4.09,4.09,4.08,4.08,3640000.0,3.4418,3.4418,3.4333,3.4333,3640000.0
2009-04-07 14:35:00,4.08,4.09,4.08,4.08,3822000.0,3.4333,3.4418,3.4333,3.4333,3822000.0
2009-04-07 14:40:00,4.08,4.09,4.08,4.08,3984400.0,3.4333,3.4418,3.4333,3.4333,3984400.0
2009-04-07 14:45:00,4.08,4.09,4.08,4.08,2590000.0,3.4333,3.4418,3.4333,3.4333,2590000.0
2009-04-07 14:50:00,4.09,4.1,4.09,4.09,3964800.0,3.4418,3.4502,3.4418,3.4418,3964800.0
2009-04-07 14:55:00,4.09,4.1,4.09,4.09,4160800.0,3.4418,3.4502,3.4418,3.4418,4160800.0
2009-04-07 15:00:00,4.09,4.09,4.08,4.09,6552000.0,3.4418,3.4418,3.4333,3.4418,6552000.0
2009-04-07 15:05:00,4.09,4.09,4.08,4.09,4603200.0,3.4418,3.4418,3.4333,3.4418,4603200.0
2009-04-07 15:10:00,4.09,4.11,4.09,4.11,10950800.0,3.4418,3.4586,3.4418,3.4586,10950800.0
2009-04-07 15:15:00,4.11,4.12,4.1,4.11,7481600.0,3.4586,3.467,3.4502,3.4586,7481600.0
2009-04-07 15:20:00,4.11,4.12,4.11,4.12,6146000.0,3.4586,3.467,3.4586,3.467,6146000.0
2009-04-07 15:25:00,4.12,4.12,4.1,4.1,8237600.0,3.467,3.467,3.4502,3.4502,8237600.0
2009-04-07 15:30:00,4.1,4.12,4.1,4.12,7764400.0,3.4502,3.467,3.4502,3.467,7764400.0
2009-04-07 15:35:00,4.12,4.12,4.1,4.12,8173200.0,3.467,3.467,3.4502,3.467,8173200.0
2009-04-07 15:40:00,4.12,4.13,4.11,4.13,10995600.0,3.467,3.4754,3.4586,3.4754,10995600.0
2009-04-07 15:45:00,4.13,4.13,4.12,4.12,8467200.0,3.4754,3.4754,3.467,3.467,8467200.0
2009-04-07 15:50:00,4.12,4.13,4.12,4.12,11463200.0,3.467,3.4754,3.467,3.467,11463200.0
2009-04-07 15:55:00,4.12,4.12,4.1,4.1,23517200.0,3.467,3.467,3.4502,3.4502,23517200.0
2009-04-08 09:30:00,4.12,4.17,4.12,4.16,19474000.0,3.467,3.5091,3.467,3.5007,19474000.0
2009-04-08 09:35:00,4.16,4.17,4.16,4.16,12163200.0,3.5007,3.5091,3.5007,3.5007,12163200.0
2009-04-08 09:40:00,4.16,4.17,4.15,4.16,10242400.0,3.5007,3.5091,3.4923,3.5007,10242400.0
2009-04-08 09:45:00,4.16,4.17,4.16,4.16,6314000.0,3.5007,3.5091,3.5007,3.5007,6314000.0
2009-04-08 09:50:00,4.16,4.16,4.15,4.16,4894400.0,3.5007,3.5007,3.4923,3.5007,4894400.0
2009-04-08 09:55:00,4.16,4.17,4.16,4.16,4424000.0,3.5007,3.5091,3.5007,3.5007,4424000.0
2009-04-08 10:00:00,4.16,4.16,4.13,4.13,10449600.0,3.5007,3.5007,3.4754,3.4754,10449600.0
2009-04-08 10:05:00,4.13,4.14,4.13,4.13,5037200.0,3.4754,3.4838,3.4754,3.4754,5037200.0
2009-04-08 10:10:00,4.13,4.14,4.13,4.13,6594000.0,3.4754,3.4838,3.4754,3.4754,6594000.0
2009-04-08 10:15:00,4.13,4.14,4.11,4.11,10455200.0,3.4754,3.4838,3.4586,3.4586,10455200.0
2009-04-08 10:20:00,4.11,4.11,4.09,4.1,11060000.0,3.4586,3.4586,3.4418,3.4502,11060000.0
2009-04-08 10:25:00,4.1,4.11,4.09,4.11,7294000.0,3.4502,3.4586,3.4418,3.4586,7294000.0
2009-04-08 10:30:00,4.11,4.12,4.1,4.11,5633600.0,3.4586,3.467,3.4502,3.4586,5633600.0
2009-04-08 10:35:00,4.11,4.11,4.09,4.1,5947200.0,3.4586,3.4586,3.4418,3.4502,5947200.0
2009-04-08 10:40:00,4.1,4.11,4.1,4.11,5269600.0,3.4502,3.4586,3.4502,3.4586,5269600.0
2009-04-08 10:45:00,4.11,4.11,4.11,4.11,4799200.0,3.4586,3.4586,3.4586,3.4586,4799200.0
2009-04-08 10:50:00,4.11,4.11,4.09,4.11,7039200.0,3.4586,3.4586,3.4418,3.4586,7039200.0
2009-04-08 10:55:00,4.11,4.11,4.1,4.11,4860800.0,3.4586,3.4586,3.4502,3.4586,4860800.0
2009-04-08 11:00:00,4.11,4.12,4.11,4.11,6994400.0,3.4586,3.467,3.4586,3.4586,6994400.0
2009-04-08 11:05:00,4.11,4.11,4.1,4.11,3934000.0,3.4586,3.4586,3.4502,3.4586,3934000.0
2009-04-08 11:10:00,4.11,4.11,4.1,4.11,3362800.0,3.4586,3.4586,3.4502,3.4586,3362800.0
2009-04-08 11:15:00,4.11,4.12,4.11,4.11,5412400.0,3.4586,3.467,3.4586,3.4586,5412400.0
2009-04-08 11:20:00,4.11,4.12,4.11,4.12,4401600.0,3.4586,3.467,3.4586,3.467,4401600.0
2009-04-08 11:25:00,4.12,4.13,4.12,4.12,7938000.0,3.467,3.4754,3.467,3.467,7938000.0
2009-04-08 11:30:00,4.12,4.12,4.11,4.12,4505200.0,3.467,3.467,3.4586,3.467,4505200.0
2009-04-08 11:35:00,4.12,4.14,4.12,4.14,6641600.0,3.467,3.4838,3.467,3.4838,6641600.0
2009-04-08 11:40:00,4.14,4.14,4.12,4.13,5163200.0,3.4838,3.4838,3.467,3.4754,5163200.0
2009-04-08 11:45:00,4.13,4.14,4.13,4.13,5182800.0,3.4754,3.4838,3.4754,3.4754,5182800.0
2009-04-08 11:50:00,4.13,4.13,4.12,4.13,3816400.0,3.4754,3.4754,3.467,3.4754,3816400.0
2009-04-08 11:55:00,4.13,4.13,4.11,4.11,4362400.0,3.4754,3.4754,3.4586,3.4586,4362400.0
2009-04-08 12:00:00,4.11,4.12,4.11,4.11,3676400.0,3.4586,3.467,3.4586,3.4586,3676400.0
2009-04-08 12:05:00,4.11,4.12,4.11,4.11,2973600.0,3.4586,3.467,3.4586,3.4586,2973600.0
2009-04-08 12:10:00,4.11,4.12,4.11,4.11,2853200.0,3.4586,3.467,3.4586,3.4586,2853200.0
2009-04-08 12:15:00,4.12,4.13,4.11,4.13,3536400.0,3.467,3.4754,3.4586,3.4754,3536400.0
2009-04-08 12:20:00,4.13,4.14,4.12,4.14,4040400.0,3.4754,3.4838,3.467,3.4838,4040400.0
2009-04-08 12:25:00,4.14,4.14,4.13,4.13,3556000.0,3.4838,3.4838,3.4754,3.4754,3556000.0
2009-04-08 12:30:00,4.13,4.14,4.13,4.13,2055200.0,3.4754,3.4838,3.4754,3.4754,2055200.0
2009-04-08 12:35:00,4.13,4.13,4.12,4.12,3351600.0,3.4754,3.4754,3.467,3.467,3351600.0
2009-04-08 12:40:00,4.12,4.14,4.12,4.13,5910800.0,3.467,3.4838,3.467,3.4754,5910800.0
2009-04-08 12:45:00,4.13,4.15,4.13,4.15,4043200.0,3.4754,3.4923,3.4754,3.4923,4043200.0
2009-04-08 12:50:00,4.15,4.15,4.14,4.15,4034800.0,3.4923,3.4923,3.4838,3.4923,4034800.0
2009-04-08 12:55:00,4.15,4.16,4.15,4.15,6680800.0,3.4923,3.5007,3.4923,3.4923,6680800.0
2009-04-08 13:00:00,4.15,4.15,4.14,4.14,5555200.0,3.4923,3.4923,3.4838,3.4838,5555200.0
2009-04-08 13:05:00,4.14,4.15,4.14,4.14,3290000.0,3.4838,3.4923,3.4838,3.4838,3290000.0
2009-04-08 13:10:00,4.14,4.14,4.14,4.14,1467200.0,3.4838,3.4838,3.4838,3.4838,1467200.0
2009-04-08 13:15:00,4.14,4.15,4.14,4.14,3245200.0,3.4838,3.4923,3.4838,3.4838,3245200.0
2009-04-08 13:20:00,4.14,4.14,4.13,4.14,2853200.0,3.4838,3.4838,3.4754,3.4838,2853200.0
2009-04-08 13:25:00,4.14,4.14,4.14,4.14,2290400.0,3.4838,3.4838,3.4838,3.4838,2290400.0
2009-04-08 13:30:00,4.14,4.14,4.14,4.14,2833600.0,3.4838,3.4838,3.4838,3.4838,2833600.0
2009-04-08 13:35:00,4.14,4.14,4.13,4.14,4524800.0,3.4838,3.4838,3.4754,3.4838,4524800.0
2009-04-08 13:40:00,4.14,4.14,4.13,4.14,3833200.0,3.4838,3.4838,3.4754,3.4838,3833200.0
2009-04-08 13:45:00,4.14,4.14,4.14,4.14,3357200.0,3.4838,3.4838,3.4838,3.4838,3357200.0
2009-04-08 13:50:00,4.14,4.14,4.13,4.14,2861600.0,3.4838,3.4838,3.4754,3.4838,2861600.0
2009-04-08 13:55:00,4.14,4.14,4.13,4.14,2290400.0,3.4838,3.4838,3.4754,3.4838,2290400.0
2009-04-08 14:00:00,4.14,4.14,4.13,4.13,6748000.0,3.4838,3.4838,3.4754,3.4754,6748000.0
2009-04-08 14:05:00,4.13,4.13,4.12,4.13,5194000.0,3.4754,3.4754,3.467,3.4754,5194000.0
2009-04-08 14:10:00,4.12,4.13,4.12,4.13,5381600.0,3.467,3.4754,3.467,3.4754,5381600.0
2009-04-08 14:15:00,4.13,4.13,4.12,4.13,4401600.0,3.4754,3.4754,3.467,3.4754,4401600.0
2009-04-08 14:20:00,4.13,4.13,4.12,4.12,3780000.0,3.4754,3.4754,3.467,3.467,3780000.0
2009-04-08 14:25:00,4.12,4.13,4.12,4.13,3766000.0,3.467,3.4754,3.467,3.4754,3766000.0
2009-04-08 14:30:00,4.13,4.13,4.13,4.13,3298400.0,3.4754,3.4754,3.4754,3.4754,3298400.0
2009-04-08 14:35:00,4.13,4.13,4.12,4.13,4508000.0,3.4754,3.4754,3.467,3.4754,4508000.0
2009-04-08 14:40:00,4.13,4.14,4.12,4.14,6210400.0,3.4754,3.4838,3.467,3.4838,6210400.0
2009-04-08 14:45:00,4.14,4.14,4.13,4.13,2875600.0,3.4838,3.4838,3.4754,3.4754,2875600.0
2009-04-08 14:50:00,4.13,4.13,4.12,4.13,4939200.0,3.4754,3.4754,3.467,3.4754,4939200.0
2009-04-08 14:55:00,4.13,4.13,4.12,4.13,4762800.0,3.4754,3.4754,3.467,3.4754,4762800.0
2009-04-08 15:00:00,4.13,4.13,4.12,4.12,5194000.0,3.4754,3.4754,3.467,3.467,5194000.0
2009-04-08 15:05:00,4.12,4.12,4.11,4.12,5322800.0,3.467,3.467,3.4586,3.467,5322800.0
2009-04-08 15:10:00,4.12,4.13,4.11,4.12,6045200.0,3.467,3.4754,3.4586,3.467,6045200.0
2009-04-08 15:15:00,4.12,4.13,4.12,4.13,5098800.0,3.467,3.4754,3.467,3.4754,5098800.0
2009-04-08 15:20:00,4.13,4.13,4.12,4.13,4706800.0,3.4754,3.4754,3.467,3.4754,4706800.0
2009-04-08 15:25:00,4.13,4.14,4.13,4.13,5933200.0,3.4754,3.4838,3.4754,3.4754,5933200.0
2009-04-08 15:30:00,4.13,4.14,4.13,4.14,7372400.0,3.4754,3.4838,3.4754,3.4838,7372400.0
2009-04-08 15:35:00,4.14,4.15,4.13,4.15,5107200.0,3.4838,3.4923,3.4754,3.4923,5107200.0
2009-04-08 15:40:00,4.15,4.15,4.14,4.14,8649200.0,3.4923,3.4923,3.4838,3.4838,8649200.0
2009-04-08 15:45:00,4.15,4.15,4.14,4.15,8988000.0,3.4923,3.4923,3.4838,3.4923,8988000.0
2009-04-08 15:50:00,4.15,4.15,4.14,4.14,9338000.0,3.4923,3.4923,3.4838,3.4838,9338000.0
2009-04-08 15:55:00,4.14,4.16,4.14,4.15,15064000.0,3.4838,3.5007,3.4838,3.4923,15064000.0
2009-04-09 09:30:00,4.23,4.23,4.21,4.23,16444400.0,3.5596,3.5596,3.5427,3.5596,16444400.0
2009-04-09 09:35:00,4.23,4.24,4.23,4.23,14291200.0,3.5596,3.568,3.5596,3.5596,14291200.0
2009-04-09 09:40:00,4.23,4.26,4.23,4.26,14207200.0,3.5596,3.5848,3.5596,3.5848,14207200.0
2009-04-09 09:45:00,4.26,4.27,4.25,4.25,16522800.0,3.5848,3.5932,3.5764,3.5764,16522800.0
2009-04-09 09:50:00,4.25,4.26,4.25,4.26,11544400.0,3.5764,3.5848,3.5764,3.5848,11544400.0
2009-04-09 09:55:00,4.26,4.26,4.25,4.26,10850000.0,3.5848,3.5848,3.5764,3.5848,10850000.0
2009-04-09 10:00:00,4.26,4.26,4.25,4.25,9338000.0,3.5848,3.5848,3.5764,3.5764,9338000.0
2009-04-09 10:05:00,4.25,4.27,4.25,4.27,11844000.0,3.5764,3.5932,3.5764,3.5932,11844000.0
2009-04-09 10:10:00,4.27,4.27,4.26,4.26,8428000.0,3.5932,3.5932,3.5848,3.5848,8428000.0
2009-04-09 10:15:00,4.26,4.27,4.26,4.26,5745600.0,3.5848,3.5932,3.5848,3.5848,5745600.0
2009-04-09 10:20:00,4.26,4.27,4.26,4.27,6773200.0,3.5848,3.5932,3.5848,3.5932,6773200.0
2009-04-09 10:25:00,4.27,4.28,4.27,4.27,7252000.0,3.5932,3.6016,3.5932,3.5932,7252000.0
2009-04-09 10:30:00,4.27,4.27,4.26,4.27,6199200.0,3.5932,3.5932,3.5848,3.5932,6199200.0
2009-04-09 10:35:00,4.27,4.28,4.27,4.27,8397200.0,3.5932,3.6016,3.5932,3.5932,8397200.0
2009-04-09 10:40:00,4.27,4.27,4.26,4.26,6078800.0,3.5932,3.5932,3.5848,3.5848,6078800.0
2009-04-09 10:45:00,4.26,4.27,4.26,4.27,6414800.0,3.5848,3.5932,3.5848,3.5932,6414800.0
2009-04-09 10:50:00,4.27,4.27,4.26,4.27,4477200.0,3.5932,3.5932,3.5848,3.5932,4477200.0
2009-04-09 10:55:00,4.27,4.27,4.26,4.27,4900000.0,3.5932,3.5932,3.5848,3.5932,4900000.0
2009-04-09 11:00:00,4.27,4.27,4.26,4.27,7478800.0,3.5932,3.5932,3.5848,3.5932,7478800.0
2009-04-09 11:05:00,4.27,4.27,4.26,4.26,2517200.0,3.5932,3.5932,3.5848,3.5848,2517200.0
2009-04-09 11:10:00,4.26,4.27,4.26,4.27,4482800.0,3.5848,3.5932,3.5848,3.5932,4482800.0
2009-04-09 11:15:00,4.27,4.27,4.27,4.27,3696000.0,3.5932,3.5932,3.5932,3.5932,3696000.0
2009-04-09 11:20:00,4.27,4.27,4.26,4.26,3567200.0,3.5932,3.5932,3.5848,3.5848,3567200.0
2009-04-09 11:25:00,4.26,4.27,4.25,4.26,6014400.0,3.5848,3.5932,3.5764,3.5848,6014400.0
2009-04-09 11:30:00,4.26,4.27,4.25,4.26,4477200.0,3.5848,3.5932,3.5764,3.5848,4477200.0
2009-04-09 11:35:00,4.26,4.26,4.25,4.26,3399200.0,3.5848,3.5848,3.5764,3.5848,3399200.0
2009-04-09 11:40:00,4.26,4.26,4.25,4.25,7982800.0,3.5848,3.5848,3.5764,3.5764,7982800.0
2009-04-09 11:45:00,4.25,4.26,4.25,4.26,4978400.0,3.5764,3.5848,3.5764,3.5848,4978400.0
2009-04-09 11:50:00,4.26,4.26,4.26,4.26,2422000.0,3.5848,3.5848,3.5848,3.5848,2422000.0
2009-04-09 11:55:00,4.26,4.27,4.26,4.27,4505200.0,3.5848,3.5932,3.5848,3.5932,4505200.0
2009-04-09 12:00:00,4.26,4.27,4.26,4.26,4452000.0,3.5848,3.5932,3.5848,3.5848,4452000.0
2009-04-09 12:05:00,4.26,4.26,4.25,4.26,4046000.0,3.5848,3.5848,3.5764,3.5848,4046000.0
2009-04-09 12:10:00,4.26,4.26,4.26,4.26,3351600.0,3.5848,3.5848,3.5848,3.5848,3351600.0
2009-04-09 12:15:00,4.26,4.26,4.25,4.26,3432800.0,3.5848,3.5848,3.5764,3.5848,3432800.0
2009-04-09 12:20:00,4.26,4.26,4.26,4.26,2609600.0,3.5848,3.5848,3.5848,3.5848,2609600.0
2009-04-09 12:25:00,4.26,4.26,4.26,4.26,3329200.0,3.5848,3.5848,3.5848,3.5848,3329200.0
2009-04-09 12:30:00,4.26,4.27,4.26,4.27,5686800.0,3.5848,3.5932,3.5848,3.5932,5686800.0
2009-04-09 12:35:00,4.27,4.27,4.26,4.27,3004400.0,3.5932,3.5932,3.5848,3.5932,3004400.0
2009-04-09 12:40:00,4.27,4.27,4.27,4.27,3606400.0,3.5932,3.5932,3.5932,3.5932,3606400.0
2009-04-09 12:45:00,4.27,4.27,4.27,4.27,2825200.0,3.5932,3.5932,3.5932,3.5932,2825200.0
2009-04-09 12:50:00,4.27,4.27,4.26,4.26,2587200.0,3.5932,3.5932,3.5848,3.5848,2587200.0
2009-04-09 12:55:00,4.26,4.27,4.26,4.26,2920400.0,3.5848,3.5932,3.5848,3.5848,2920400.0
2009-04-09 13:00:00,4.26,4.27,4.26,4.26,3346000.0,3.5848,3.5932,3.5848,3.5848,3346000.0
2009-04-09 13:05:00,4.26,4.27,4.26,4.27,2814000.0,3.5848,3.5932,3.5848,3.5932,2814000.0
2009-04-09 13:10:00,4.27,4.27,4.26,4.26,3525200.0,3.5932,3.5932,3.5848,3.5848,3525200.0
2009-04-09 13:15:00,4.26,4.27,4.26,4.27,2576000.0,3.5848,3.5932,3.5848,3.5932,2576000.0
2009-04-09 13:20:00,4.27,4.28,4.27,4.27,4933600.0,3.5932,3.6016,3.5932,3.5932,4933600.0
2009-04-09 13:25:00,4.27,4.27,4.27,4.27,3852800.0,3.5932,3.5932,3.5932,3.5932,3852800.0
2009-04-09 13:30:00,4.27,4.27,4.27,4.27,3992800.0,3.5932,3.5932,3.5932,3.5932,3992800.0
2009-04-09 13:35:00,4.27,4.27,4.27,4.27,2716000.0,3.5932,3.5932,3.5932,3.5932,2716000.0
2009-04-09 13:40:00,4.27,4.27,4.26,4.27,2973600.0,3.5932,3.5932,3.5848,3.5932,2973600.0
2009-04-09 13:45:00,4.27,4.28,4.27,4.27,3925600.0,3.5932,3.6016,3.5932,3.5932,3925600.0
2009-04-09 13:50:00,4.27,4.28,4.27,4.28,3724000.0,3.5932,3.6016,3.5932,3.6016,3724000.0
2009-04-09 13:55:00,4.28,4.28,4.27,4.28,3088400.0,3.6016,3.6016,3.5932,3.6016,3088400.0
2009-04-09 14:00:00,4.28,4.28,4.27,4.28,3766000.0,3.6016,3.6016,3.5932,3.6016,3766000.0
2009-04-09 14:05:00,4.28,4.28,4.28,4.28,3626000.0,3.6016,3.6016,3.6016,3.6016,3626000.0
2009-04-09 14:10:00,4.28,4.28,4.27,4.28,5110000.0,3.6016,3.6016,3.5932,3.6016,5110000.0
2009-04-09 14:15:00,4.28,4.28,4.27,4.28,5709200.0,3.6016,3.6016,3.5932,3.6016,5709200.0
2009-04-09 14:20:00,4.28,4.28,4.27,4.27,2164400.0,3.6016,3.6016,3.5932,3.5932,2164400.0
2009-04-09 14:25:00,4.27,4.28,4.27,4.28,4023600.0,3.5932,3.6016,3.5932,3.6016,4023600.0
2009-04-09 14:30:00,4.28,4.28,4.28,4.28,5107200.0,3.6016,3.6016,3.6016,3.6016,5107200.0
2009-04-09 14:35:00,4.28,4.29,4.28,4.29,8792000.0,3.6016,3.6101,3.6016,3.6101,8792000.0
2009-04-09 14:40:00,4.29,4.29,4.28,4.28,4606000.0,3.6101,3.6101,3.6016,3.6016,4606000.0
2009-04-09 14:45:00,4.28,4.29,4.28,4.28,8548400.0,3.6016,3.6101,3.6016,3.6016,8548400.0
2009-04-09 14:50:00,4.28,4.28,4.28,4.28,6434400.0,3.6016,3.6016,3.6016,3.6016,6434400.0
2009-04-09 14:55:00,4.28,4.28,4.27,4.28,4471600.0,3.6016,3.6016,3.5932,3.6016,4471600.0
2009-04-09 15:00:00,4.28,4.28,4.28,4.28,4788000.0,3.6016,3.6016,3.6016,3.6016,4788000.0
2009-04-09 15:05:00,4.28,4.29,4.28,4.29,7638400.0,3.6016,3.6101,3.6016,3.6101,7638400.0
2009-04-09 15:10:00,4.28,4.29,4.27,4.27,8892800.0,3.6016,3.6101,3.5932,3.5932,8892800.0
2009-04-09 15:15:00,4.27,4.28,4.27,4.28,5605600.0,3.5932,3.6016,3.5932,3.6016,5605600.0
2009-04-09 15:20:00,4.28,4.29,4.28,4.28,5238800.0,3.6016,3.6101,3.6016,3.6016,5238800.0
2009-04-09 15:25:00,4.28,4.28,4.28,4.28,4670400.0,3.6016,3.6016,3.6016,3.6016,4670400.0
2009-04-09 15:30:00,4.28,4.29,4.28,4.28,7826000.0,3.6016,3.6101,3.6016,3.6016,7826000.0
2009-04-09 15:35:00,4.28,4.29,4.28,4.28,8212400.0,3.6016,3.6101,3.6016,3.6016,8212400.0
2009-04-09 15:40:00,4.28,4.28,4.27,4.28,12524400.0,3.6016,3.6016,3.5932,3.6016,12524400.0
2009-04-09 15:45:00,4.28,4.28,4.26,4.27,13322400.0,3.6016,3.6016,3.5848,3.5932,13322400.0
2009-04-09 15:50:00,4.27,4.27,4.26,4.27,16721600.0,3.5932,3.5932,3.5848,3.5932,16721600.0
2009-04-09 15:55:00,4.27,4.27,4.26,4.27,21131600.0,3.5932,3.5932,3.5848,3.5932,21131600.0
2009-04-13 09:30:00,4.29,4.3,4.27,4.27,17889200.0,3.6101,3.6185,3.5932,3.5932,17889200.0
2009-04-13 09:35:00,4.27,4.31,4.27,4.3,16349200.0,3.5932,3.6269,3.5932,3.6185,16349200.0
2009-04-13 09:40:00,4.3,4.3,4.27,4.28,11317600.0,3.6185,3.6185,3.5932,3.6016,11317600.0
2009-04-13 09:45:00,4.28,4.29,4.27,4.27,13199200.0,3.6016,3.6101,3.5932,3.5932,13199200.0
2009-04-13 09:50:00,4.27,4.27,4.25,4.26,10978800.0,3.5932,3.5932,3.5764,3.5848,10978800.0
2009-04-13 09:55:00,4.26,4.27,4.25,4.26,8276800.0,3.5848,3.5932,3.5764,3.5848,8276800.0
2009-04-13 10:00:00,4.27,4.31,4.26,4.29,11782400.0,3.5932,3.6269,3.5848,3.6101,11782400.0
2009-04-13 10:05:00,4.29,4.29,4.28,4.29,5527200.0,3.6101,3.6101,3.6016,3.6101,5527200.0
2009-04-13 10:10:00,4.29,4.32,4.29,4.31,8509200.0,3.6101,3.6353,3.6101,3.6269,8509200.0
2009-04-13 10:15:00,4.31,4.32,4.31,4.31,6991600.0,3.6269,3.6353,3.6269,3.6269,6991600.0
2009-04-13 10:20:00,4.31,4.32,4.31,4.32,4880400.0,3.6269,3.6353,3.6269,3.6353,4880400.0
2009-04-13 10:25:00,4.31,4.32,4.3,4.3,6025600.0,3.6269,3.6353,3.6185,3.6185,6025600.0
2009-04-13 10:30:00,4.3,4.31,4.29,4.29,5756800.0,3.6185,3.6269,3.6101,3.6101,5756800.0
2009-04-13 10:35:00,4.29,4.3,4.29,4.29,3637200.0,3.6101,3.6185,3.6101,3.6101,3637200.0
2009-04-13 10:40:00,4.29,4.29,4.28,4.28,5756800.0,3.6101,3.6101,3.6016,3.6016,5756800.0
2009-04-13 10:45:00,4.28,4.29,4.28,4.28,5320000.0,3.6016,3.6101,3.6016,3.6016,5320000.0
2009-04-13 10:50:00,4.28,4.29,4.27,4.27,6070400.0,3.6016,3.6101,3.5932,3.5932,6070400.0
2009-04-13 10:55:00,4.27,4.28,4.26,4.27,6370000.0,3.5932,3.6016,3.5848,3.5932,6370000.0
2009-04-13 11:00:00,4.27,4.27,4.26,4.26,4650800.0,3.5932,3.5932,3.5848,3.5848,4650800.0
2009-04-13 11:05:00,4.26,4.27,4.26,4.27,3799600.0,3.5848,3.5932,3.5848,3.5932,3799600.0
2009-04-13 11:10:00,4.27,4.28,4.26,4.27,4370800.0,3.5932,3.6016,3.5848,3.5932,4370800.0
2009-04-13 11:15:00,4.27,4.28,4.27,4.27,2349200.0,3.5932,3.6016,3.5932,3.5932,2349200.0
2009-04-13 11:20:00,4.27,4.28,4.27,4.27,2326800.0,3.5932,3.6016,3.5932,3.5932,2326800.0
2009-04-13 11:25:00,4.27,4.28,4.27,4.28,3239600.0,3.5932,3.6016,3.5932,3.6016,3239600.0
2009-04-13 11:30:00,4.28,4.28,4.27,4.28,2920400.0,3.6016,3.6016,3.5932,3.6016,2920400.0
2009-04-13 11:35:00,4.28,4.28,4.27,4.27,2388400.0,3.6016,3.6016,3.5932,3.5932,2388400.0
2009-04-13 11:40:00,4.27,4.31,4.26,4.27,4208400.0,3.5932,3.6269,3.5848,3.5932,4208400.0
2009-04-13 11:45:00,4.27,4.31,4.26,4.27,3099600.0,3.5932,3.6269,3.5848,3.5932,3099600.0
2009-04-13 11:50:00,4.27,4.27,4.26,4.27,4300800.0,3.5932,3.5932,3.5848,3.5932,4300800.0
2009-04-13 11:55:00,4.27,4.28,4.27,4.28,4032000.0,3.5932,3.6016,3.5932,3.6016,4032000.0
2009-04-13 12:00:00,4.28,4.29,4.27,4.28,2928800.0,3.6016,3.6101,3.5932,3.6016,2928800.0
2009-04-13 12:05:00,4.28,4.28,4.28,4.28,2226000.0,3.6016,3.6016,3.6016,3.6016,2226000.0
2009-04-13 12:10:00,4.28,4.28,4.28,4.28,1366400.0,3.6016,3.6016,3.6016,3.6016,1366400.0
2009-04-13 12:15:00,4.28,4.28,4.28,4.28,1920800.0,3.6016,3.6016,3.6016,3.6016,1920800.0
2009-04-13 12:20:00,4.28,4.28,4.28,4.28,1223600.0,3.6016,3.6016,3.6016,3.6016,1223600.0
2009-04-13 12:25:00,4.28,4.28,4.28,4.28,2413600.0,3.6016,3.6016,3.6016,3.6016,2413600.0
2009-04-13 12:30:00,4.28,4.3,4.28,4.29,3785600.0,3.6016,3.6185,3.6016,3.6101,3785600.0
2009-04-13 12:35:00,4.29,4.3,4.29,4.29,1932000.0,3.6101,3.6185,3.6101,3.6101,1932000.0
2009-04-13 12:40:00,4.29,4.3,4.29,4.29,3567200.0,3.6101,3.6185,3.6101,3.6101,3567200.0
2009-04-13 12:45:00,4.29,4.3,4.29,4.29,2161600.0,3.6101,3.6185,3.6101,3.6101,2161600.0
2009-04-13 12:50:00,4.29,4.3,4.29,4.3,1534400.0,3.6101,3.6185,3.6101,3.6185,1534400.0
2009-04-13 12:55:00,4.3,4.31,4.3,4.31,3987200.0,3.6185,3.6269,3.6185,3.6269,3987200.0
2009-04-13 13:00:00,4.31,4.31,4.3,4.31,3236800.0,3.6269,3.6269,3.6185,3.6269,3236800.0
2009-04-13 13:05:00,4.31,4.31,4.3,4.3,1976800.0,3.6269,3.6269,3.6185,3.6185,1976800.0
2009-04-13 13:10:00,4.3,4.31,4.3,4.3,2458400.0,3.6185,3.6269,3.6185,3.6185,2458400.0
2009-04-13 13:15:00,4.3,4.31,4.3,4.31,2632000.0,3.6185,3.6269,3.6185,3.6269,2632000.0
2009-04-13 13:20:00,4.31,4.32,4.31,4.31,4779600.0,3.6269,3.6353,3.6269,3.6269,4779600.0
2009-04-13 13:25:00,4.31,4.31,4.31,4.31,2618000.0,3.6269,3.6269,3.6269,3.6269,2618000.0
2009-04-13 13:30:00,4.31,4.31,4.31,4.31,2436000.0,3.6269,3.6269,3.6269,3.6269,2436000.0
2009-04-13 13:35:00,4.31,4.31,4.3,4.3,2620800.0,3.6269,3.6269,3.6185,3.6185,2620800.0
2009-04-13 13:40:00,4.3,4.31,4.3,4.3,2920400.0,3.6185,3.6269,3.6185,3.6185,2920400.0
2009-04-13 13:45:00,4.3,4.31,4.3,4.31,2217600.0,3.6185,3.6269,3.6185,3.6269,2217600.0
2009-04-13 13:50:00,4.31,4.32,4.3,4.31,2937200.0,3.6269,3.6353,3.6185,3.6269,2937200.0
2009-04-13 13:55:00,4.31,4.31,4.31,4.31,1957200.0,3.6269,3.6269,3.6269,3.6269,1957200.0
2009-04-13 14:00:00,4.31,4.31,4.3,4.3,3166800.0,3.6269,3.6269,3.6185,3.6185,3166800.0
2009-04-13 14:05:00,4.3,4.3,4.3,4.3,4079600.0,3.6185,3.6185,3.6185,3.6185,4079600.0
2009-04-13 14:10:00,4.3,4.3,4.29,4.3,3169600.0,3.6185,3.6185,3.6101,3.6185,3169600.0
2009-04-13 14:15:00,4.3,4.3,4.29,4.29,3581200.0,3.6185,3.6185,3.6101,3.6101,3581200.0
2009-04-13 14:20:00,4.29,4.3,4.29,4.3,1993600.0,3.6101,3.6185,3.6101,3.6185,1993600.0
2009-04-13 14:25:00,4.3,4.3,4.29,4.29,2556400.0,3.6185,3.6185,3.6101,3.6101,2556400.0
2009-04-13 14:30:00,4.29,4.3,4.29,4.3,2903600.0,3.6101,3.6185,3.6101,3.6185,2903600.0
2009-04-13 14:35:00,4.3,4.3,4.3,4.3,1654800.0,3.6185,3.6185,3.6185,3.6185,1654800.0
2009-04-13 14:40:00,4.3,4.3,4.29,4.3,2615200.0,3.6185,3.6185,3.6101,3.6185,2615200.0
2009-04-13 14:45:00,4.3,4.3,4.29,4.29,2534000.0,3.6185,3.6185,3.6101,3.6101,2534000.0
2009-04-13 14:50:00,4.29,4.3,4.29,4.3,2424800.0,3.6101,3.6185,3.6101,3.6185,2424800.0
2009-04-13 14:55:00,4.3,4.3,4.29,4.29,2595600.0,3.6185,3.6185,3.6101,3.6101,2595600.0
2009-04-13 15:00:00,4.29,4.31,4.29,4.31,7742000.0,3.6101,3.6269,3.6101,3.6269,7742000.0
2009-04-13 15:05:00,4.31,4.32,4.31,4.31,4113200.0,3.6269,3.6353,3.6269,3.6269,4113200.0
2009-04-13 15:10:00,4.31,4.32,4.3,4.31,4149600.0,3.6269,3.6353,3.6185,3.6269,4149600.0
2009-04-13 15:15:00,4.31,4.32,4.31,4.32,4314800.0,3.6269,3.6353,3.6269,3.6353,4314800.0
2009-04-13 15:20:00,4.32,4.32,4.31,4.31,4037600.0,3.6353,3.6353,3.6269,3.6269,4037600.0
2009-04-13 15:25:00,4.31,4.32,4.31,4.31,5048400.0,3.6269,3.6353,3.6269,3.6269,5048400.0
2009-04-13 15:30:00,4.31,4.31,4.3,4.31,7002800.0,3.6269,3.6269,3.6185,3.6269,7002800.0
2009-04-13 15:35:00,4.31,4.31,4.3,4.31,5432000.0,3.6269,3.6269,3.6185,3.6269,5432000.0
2009-04-13 15:40:00,4.31,4.31,4.3,4.31,9228800.0,3.6269,3.6269,3.6185,3.6269,9228800.0
2009-04-13 15:45:00,4.31,4.31,4.3,4.3,7512400.0,3.6269,3.6269,3.6185,3.6185,7512400.0
2009-04-13 15:50:00,4.3,4.31,4.3,4.3,8853600.0,3.6185,3.6269,3.6185,3.6185,8853600.0
2009-04-13 15:55:00,4.3,4.3,4.29,4.29,11149600.0,3.6185,3.6185,3.6101,3.6101,11149600.0
2009-04-14 09:30:00,4.27,4.27,4.25,4.26,13062000.0,3.5932,3.5932,3.5764,3.5848,13062000.0
2009-04-14 09:35:00,4.26,4.28,4.25,4.28,13994400.0,3.5848,3.6016,3.5764,3.6016,13994400.0
2009-04-14 09:40:00,4.28,4.29,4.27,4.28,9993200.0,3.6016,3.6101,3.5932,3.6016,9993200.0
2009-04-14 09:45:00,4.28,4.28,4.26,4.27,9072000.0,3.6016,3.6016,3.5848,3.5932,9072000.0
2009-04-14 09:50:00,4.28,4.28,4.26,4.27,8335600.0,3.6016,3.6016,3.5848,3.5932,8335600.0
2009-04-14 09:55:00,4.27,4.28,4.26,4.27,7240800.0,3.5932,3.6016,3.5848,3.5932,7240800.0
2009-04-14 10:00:00,4.27,4.27,4.26,4.26,9892400.0,3.5932,3.5932,3.5848,3.5848,9892400.0
2009-04-14 10:05:00,4.26,4.26,4.23,4.24,13557600.0,3.5848,3.5848,3.5596,3.568,13557600.0
2009-04-14 10:10:00,4.24,4.24,4.23,4.24,9004800.0,3.568,3.568,3.5596,3.568,9004800.0
2009-04-14 10:15:00,4.24,4.26,4.24,4.25,6423200.0,3.568,3.5848,3.568,3.5764,6423200.0
2009-04-14 10:20:00,4.25,4.26,4.25,4.25,5107200.0,3.5764,3.5848,3.5764,3.5764,5107200.0
2009-04-14 10:25:00,4.25,4.26,4.25,4.26,3752000.0,3.5764,3.5848,3.5764,3.5848,3752000.0
2009-04-14 10:30:00,4.26,4.27,4.25,4.26,8019200.0,3.5848,3.5932,3.5764,3.5848,8019200.0
2009-04-14 10:35:00,4.26,4.26,4.25,4.26,4698400.0,3.5848,3.5848,3.5764,3.5848,4698400.0
2009-04-14 10:40:00,4.26,4.26,4.25,4.25,5700800.0,3.5848,3.5848,3.5764,3.5764,5700800.0
2009-04-14 10:45:00,4.25,4.26,4.24,4.25,3749200.0,3.5764,3.5848,3.568,3.5764,3749200.0
2009-04-14 10:50:00,4.25,4.25,4.24,4.24,3287200.0,3.5764,3.5764,3.568,3.568,3287200.0
2009-04-14 10:55:00,4.24,4.25,4.24,4.24,2506000.0,3.568,3.5764,3.568,3.568,2506000.0
2009-04-14 11:00:00,4.24,4.25,4.24,4.25,3483200.0,3.568,3.5764,3.568,3.5764,3483200.0
2009-04-14 11:05:00,4.25,4.25,4.24,4.25,4074000.0,3.5764,3.5764,3.568,3.5764,4074000.0
2009-04-14 11:10:00,4.25,4.25,4.24,4.25,2237200.0,3.5764,3.5764,3.568,3.5764,2237200.0
2009-04-14 11:15:00,4.25,4.26,4.24,4.24,4278400.0,3.5764,3.5848,3.568,3.568,4278400.0
2009-04-14 11:20:00,4.25,4.25,4.23,4.24,4552800.0,3.5764,3.5764,3.5596,3.568,4552800.0
2009-04-14 11:25:00,4.24,4.24,4.22,4.23,5798800.0,3.568,3.568,3.5512,3.5596,5798800.0
2009-04-14 11:30:00,4.23,4.24,4.22,4.24,5353600.0,3.5596,3.568,3.5512,3.568,5353600.0
2009-04-14 11:35:00,4.24,4.24,4.23,4.24,2889600.0,3.568,3.568,3.5596,3.568,2889600.0
2009-04-14 11:40:00,4.24,4.24,4.24,4.24,2679600.0,3.568,3.568,3.568,3.568,2679600.0
2009-04-14 11:45:00,4.24,4.25,4.24,4.24,2279200.0,3.568,3.5764,3.568,3.568,2279200.0
2009-04-14 11:50:00,4.24,4.25,4.24,4.24,1713600.0,3.568,3.5764,3.568,3.568,1713600.0
2009-04-14 11:55:00,4.24,4.24,4.24,4.24,2282000.0,3.568,3.568,3.568,3.568,2282000.0
2009-04-14 12:00:00,4.24,4.24,4.23,4.24,3035200.0,3.568,3.568,3.5596,3.568,3035200.0
2009-04-14 12:05:00,4.24,4.24,4.23,4.23,2032800.0,3.568,3.568,3.5596,3.5596,2032800.0
2009-04-14 12:10:00,4.23,4.24,4.23,4.23,2492000.0,3.5596,3.568,3.5596,3.5596,2492000.0
2009-04-14 12:15:00,4.23,4.24,4.23,4.24,3502800.0,3.5596,3.568,3.5596,3.568,3502800.0
2009-04-14 12:20:00,4.24,4.25,4.23,4.24,2497600.0,3.568,3.5764,3.5596,3.568,2497600.0
2009-04-14 12:25:00,4.24,4.25,4.24,4.24,1764000.0,3.568,3.5764,3.568,3.568,1764000.0
2009-04-14 12:30:00,4.24,4.25,4.24,4.24,1456000.0,3.568,3.5764,3.568,3.568,1456000.0
2009-04-14 12:35:00,4.24,4.25,4.23,4.23,2573200.0,3.568,3.5764,3.5596,3.5596,2573200.0
2009-04-14 12:40:00,4.23,4.24,4.22,4.22,3749200.0,3.5596,3.568,3.5512,3.5512,3749200.0
2009-04-14 12:45:00,4.22,4.23,4.2,4.2,11130000.0,3.5512,3.5596,3.5343,3.5343,11130000.0
2009-04-14 12:50:00,4.2,4.2,4.19,4.19,7593600.0,3.5343,3.5343,3.5259,3.5259,7593600.0
2009-04-14 12:55:00,4.19,4.2,4.19,4.19,6616400.0,3.5259,3.5343,3.5259,3.5259,6616400.0
2009-04-14 13:00:00,4.19,4.2,4.19,4.2,5149200.0,3.5259,3.5343,3.5259,3.5343,5149200.0
2009-04-14 13:05:00,4.2,4.21,4.19,4.2,5838000.0,3.5343,3.5427,3.5259,3.5343,5838000.0
2009-04-14 13:10:00,4.2,4.21,4.19,4.21,5714800.0,3.5343,3.5427,3.5259,3.5427,5714800.0
2009-04-14 13:15:00,4.21,4.21,4.2,4.2,5006400.0,3.5427,3.5427,3.5343,3.5343,5006400.0
2009-04-14 13:20:00,4.2,4.2,4.19,4.19,5852000.0,3.5343,3.5343,3.5259,3.5259,5852000.0
2009-04-14 13:25:00,4.19,4.2,4.19,4.2,3284400.0,3.5259,3.5343,3.5259,3.5343,3284400.0
2009-04-14 13:30:00,4.2,4.2,4.2,4.2,3878000.0,3.5343,3.5343,3.5343,3.5343,3878000.0
2009-04-14 13:35:00,4.2,4.2,4.19,4.19,3777200.0,3.5343,3.5343,3.5259,3.5259,3777200.0
2009-04-14 13:40:00,4.19,4.2,4.19,4.2,3978800.0,3.5259,3.5343,3.5259,3.5343,3978800.0
2009-04-14 13:45:00,4.2,4.2,4.19,4.19,4275600.0,3.5343,3.5343,3.5259,3.5259,4275600.0
2009-04-14 13:50:00,4.19,4.2,4.19,4.19,2604000.0,3.5259,3.5343,3.5259,3.5259,2604000.0
2009-04-14 13:55:00,4.19,4.2,4.19,4.2,3060400.0,3.5259,3.5343,3.5259,3.5343,3060400.0
2009-04-14 14:00:00,4.2,4.2,4.19,4.2,2301600.0,3.5343,3.5343,3.5259,3.5343,2301600.0
2009-04-14 14:05:00,4.2,4.2,4.19,4.2,6409200.0,3.5343,3.5343,3.5259,3.5343,6409200.0
2009-04-14 14:10:00,4.2,4.21,4.19,4.2,8226400.0,3.5343,3.5427,3.5259,3.5343,8226400.0
2009-04-14 14:15:00,4.2,4.21,4.2,4.21,4928000.0,3.5343,3.5427,3.5343,3.5427,4928000.0
2009-04-14 14:20:00,4.21,4.21,4.2,4.21,4239200.0,3.5427,3.5427,3.5343,3.5427,4239200.0
2009-04-14 14:25:00,4.21,4.21,4.2,4.2,4368000.0,3.5427,3.5427,3.5343,3.5343,4368000.0
2009-04-14 14:30:00,4.21,4.21,4.2,4.2,3668000.0,3.5427,3.5427,3.5343,3.5343,3668000.0
2009-04-14 14:35:00,4.2,4.21,4.2,4.21,4113200.0,3.5343,3.5427,3.5343,3.5427,4113200.0
2009-04-14 14:40:00,4.21,4.21,4.2,4.21,3466400.0,3.5427,3.5427,3.5343,3.5427,3466400.0
2009-04-14 14:45:00,4.21,4.21,4.2,4.21,3175200.0,3.5427,3.5427,3.5343,3.5427,3175200.0
2009-04-14 14:50:00,4.21,4.21,4.2,4.2,3934000.0,3.5427,3.5427,3.5343,3.5343,3934000.0
2009-04-14 14:55:00,4.2,4.22,4.2,4.22,6540800.0,3.5343,3.5512,3.5343,3.5512,6540800.0
2009-04-14 15:00:00,4.22,4.23,4.22,4.23,7366800.0,3.5512,3.5596,3.5512,3.5596,7366800.0
2009-04-14 15:05:00,4.22,4.23,4.22,4.23,5401200.0,3.5512,3.5596,3.5512,3.5596,5401200.0
2009-04-14 15:10:00,4.23,4.23,4.22,4.22,5644800.0,3.5596,3.5596,3.5512,3.5512,5644800.0
2009-04-14 15:15:00,4.22,4.24,4.22,4.23,3942400.0,3.5512,3.568,3.5512,3.5596,3942400.0
2009-04-14 15:20:00,4.23,4.24,4.23,4.23,5110000.0,3.5596,3.568,3.5596,3.5596,5110000.0
2009-04-14 15:25:00,4.23,4.23,4.22,4.23,6347600.0,3.5596,3.5596,3.5512,3.5596,6347600.0
2009-04-14 15:30:00,4.23,4.23,4.22,4.22,5552400.0,3.5596,3.5596,3.5512,3.5512,5552400.0
2009-04-14 15:35:00,4.22,4.23,4.22,4.23,6739600.0,3.5512,3.5596,3.5512,3.5596,6739600.0
2009-04-14 15:40:00,4.23,4.24,4.22,4.24,9564800.0,3.5596,3.568,3.5512,3.568,9564800.0
2009-04-14 15:45:00,4.24,4.25,4.24,4.24,7926800.0,3.568,3.5764,3.568,3.568,7926800.0
2009-04-14 15:50:00,4.24,4.25,4.23,4.23,10043600.0,3.568,3.5764,3.5596,3.5596,10043600.0
2009-04-14 15:55:00,4.23,4.24,4.22,4.23,15408400.0,3.5596,3.568,3.5512,3.5596,15408400.0
2009-04-15 09:30:00,4.18,4.21,4.17,4.2,8570800.0,3.5175,3.5427,3.5091,3.5343,8570800.0
2009-04-15 09:35:00,4.2,4.21,4.18,4.2,19292000.0,3.5343,3.5427,3.5175,3.5343,19292000.0
2009-04-15 09:40:00,4.2,4.21,4.19,4.21,7165200.0,3.5343,3.5427,3.5259,3.5427,7165200.0
2009-04-15 09:45:00,4.21,4.21,4.18,4.18,6053600.0,3.5427,3.5427,3.5175,3.5175,6053600.0
2009-04-15 09:50:00,4.18,4.2,4.18,4.19,7154000.0,3.5175,3.5343,3.5175,3.5259,7154000.0
2009-04-15 09:55:00,4.19,4.2,4.19,4.2,6697600.0,3.5259,3.5343,3.5259,3.5343,6697600.0
2009-04-15 10:00:00,4.2,4.2,4.19,4.2,4984000.0,3.5343,3.5343,3.5259,3.5343,4984000.0
2009-04-15 10:05:00,4.2,4.22,4.19,4.22,5457200.0,3.5343,3.5512,3.5259,3.5512,5457200.0
2009-04-15 10:10:00,4.22,4.22,4.21,4.21,7464800.0,3.5512,3.5512,3.5427,3.5427,7464800.0
2009-04-15 10:15:00,4.21,4.21,4.19,4.19,7809200.0,3.5427,3.5427,3.5259,3.5259,7809200.0
2009-04-15 10:20:00,4.19,4.2,4.19,4.2,4351200.0,3.5259,3.5343,3.5259,3.5343,4351200.0
2009-04-15 10:25:00,4.2,4.2,4.19,4.2,3329200.0,3.5343,3.5343,3.5259,3.5343,3329200.0
2009-04-15 10:30:00,4.2,4.2,4.18,4.19,4715200.0,3.5343,3.5343,3.5175,3.5259,4715200.0
2009-04-15 10:35:00,4.19,4.19,4.18,4.19,3228400.0,3.5259,3.5259,3.5175,3.5259,3228400.0
2009-04-15 10:40:00,4.19,4.19,4.18,4.19,3049200.0,3.5259,3.5259,3.5175,3.5259,3049200.0
2009-04-15 10:45:00,4.19,4.19,4.18,4.18,3010000.0,3.5259,3.5259,3.5175,3.5175,3010000.0
2009-04-15 10:50:00,4.18,4.18,4.16,4.17,5670000.0,3.5175,3.5175,3.5007,3.5091,5670000.0
2009-04-15 10:55:00,4.17,4.17,4.15,4.16,7473200.0,3.5091,3.5091,3.4923,3.5007,7473200.0
2009-04-15 11:00:00,4.16,4.16,4.14,4.14,9223200.0,3.5007,3.5007,3.4838,3.4838,9223200.0
2009-04-15 11:05:00,4.14,4.14,4.13,4.14,6669600.0,3.4838,3.4838,3.4754,3.4838,6669600.0
2009-04-15 11:10:00,4.14,4.15,4.14,4.15,5070800.0,3.4838,3.4923,3.4838,3.4923,5070800.0
2009-04-15 11:15:00,4.15,4.15,4.13,4.14,3976000.0,3.4923,3.4923,3.4754,3.4838,3976000.0
2009-04-15 11:20:00,4.14,4.16,4.14,4.15,3978800.0,3.4838,3.5007,3.4838,3.4923,3978800.0
2009-04-15 11:25:00,4.15,4.15,4.14,4.14,3024000.0,3.4923,3.4923,3.4838,3.4838,3024000.0
2009-04-15 11:30:00,4.14,4.16,4.14,4.16,4244800.0,3.4838,3.5007,3.4838,3.5007,4244800.0
2009-04-15 11:35:00,4.16,4.17,4.16,4.16,3855600.0,3.5007,3.5091,3.5007,3.5007,3855600.0
2009-04-15 11:40:00,4.16,4.17,4.16,4.16,2962400.0,3.5007,3.5091,3.5007,3.5007,2962400.0
2009-04-15 11:45:00,4.16,4.16,4.16,4.16,2713200.0,3.5007,3.5007,3.5007,3.5007,2713200.0
2009-04-15 11:50:00,4.16,4.16,4.15,4.15,2968000.0,3.5007,3.5007,3.4923,3.4923,2968000.0
2009-04-15 11:55:00,4.15,4.16,4.15,4.16,2410800.0,3.4923,3.5007,3.4923,3.5007,2410800.0
2009-04-15 12:00:00,4.16,4.16,4.15,4.16,2262400.0,3.5007,3.5007,3.4923,3.5007,2262400.0
2009-04-15 12:05:00,4.16,4.17,4.16,4.16,2948400.0,3.5007,3.5091,3.5007,3.5007,2948400.0
2009-04-15 12:10:00,4.16,4.17,4.16,4.16,2172800.0,3.5007,3.5091,3.5007,3.5007,2172800.0
2009-04-15 12:15:00,4.16,4.16,4.15,4.16,4566800.0,3.5007,3.5007,3.4923,3.5007,4566800.0
2009-04-15 12:20:00,4.16,4.17,4.15,4.16,2738400.0,3.5007,3.5091,3.4923,3.5007,2738400.0
2009-04-15 12:25:00,4.15,4.16,4.15,4.15,1968400.0,3.4923,3.5007,3.4923,3.4923,1968400.0
2009-04-15 12:30:00,4.15,4.16,4.15,4.16,1190000.0,3.4923,3.5007,3.4923,3.5007,1190000.0
2009-04-15 12:35:00,4.16,4.16,4.16,4.16,1554000.0,3.5007,3.5007,3.5007,3.5007,1554000.0
2009-04-15 12:40:00,4.16,4.16,4.15,4.16,1766800.0,3.5007,3.5007,3.4923,3.5007,1766800.0
2009-04-15 12:45:00,4.16,4.16,4.15,4.15,3287200.0,3.5007,3.5007,3.4923,3.4923,3287200.0
2009-04-15 12:50:00,4.15,4.16,4.15,4.15,3183600.0,3.4923,3.5007,3.4923,3.4923,3183600.0
2009-04-15 12:55:00,4.15,4.16,4.15,4.16,2004800.0,3.4923,3.5007,3.4923,3.5007,2004800.0
2009-04-15 13:00:00,4.16,4.18,4.16,4.18,9164400.0,3.5007,3.5175,3.5007,3.5175,9164400.0
2009-04-15 13:05:00,4.18,4.19,4.17,4.19,5933200.0,3.5175,3.5259,3.5091,3.5259,5933200.0
2009-04-15 13:10:00,4.19,4.2,4.19,4.19,4961600.0,3.5259,3.5343,3.5259,3.5259,4961600.0
2009-04-15 13:15:00,4.19,4.2,4.19,4.19,2696400.0,3.5259,3.5343,3.5259,3.5259,2696400.0
2009-04-15 13:20:00,4.19,4.2,4.19,4.19,6143200.0,3.5259,3.5343,3.5259,3.5259,6143200.0
2009-04-15 13:25:00,4.19,4.2,4.19,4.2,3222800.0,3.5259,3.5343,3.5259,3.5343,3222800.0
2009-04-15 13:30:00,4.2,4.2,4.19,4.2,2284800.0,3.5343,3.5343,3.5259,3.5343,2284800.0
2009-04-15 13:35:00,4.2,4.2,4.19,4.19,2847600.0,3.5343,3.5343,3.5259,3.5259,2847600.0
2009-04-15 13:40:00,4.19,4.19,4.18,4.18,4379200.0,3.5259,3.5259,3.5175,3.5175,4379200.0
2009-04-15 13:45:00,4.18,4.19,4.18,4.18,3788400.0,3.5175,3.5259,3.5175,3.5175,3788400.0
2009-04-15 13:50:00,4.18,4.18,4.18,4.18,2525600.0,3.5175,3.5175,3.5175,3.5175,2525600.0
2009-04-15 13:55:00,4.18,4.18,4.18,4.18,3609200.0,3.5175,3.5175,3.5175,3.5175,3609200.0
2009-04-15 14:00:00,4.18,4.19,4.17,4.18,5558000.0,3.5175,3.5259,3.5091,3.5175,5558000.0
2009-04-15 14:05:00,4.18,4.19,4.18,4.18,5104400.0,3.5175,3.5259,3.5175,3.5175,5104400.0
2009-04-15 14:10:00,4.18,4.18,4.17,4.18,3057600.0,3.5175,3.5175,3.5091,3.5175,3057600.0
2009-04-15 14:15:00,4.18,4.18,4.16,4.16,3925600.0,3.5175,3.5175,3.5007,3.5007,3925600.0
2009-04-15 14:20:00,4.16,4.17,4.16,4.16,4230800.0,3.5007,3.5091,3.5007,3.5007,4230800.0
2009-04-15 14:25:00,4.16,4.17,4.16,4.16,4197200.0,3.5007,3.5091,3.5007,3.5007,4197200.0
2009-04-15 14:30:00,4.16,4.17,4.15,4.16,3598000.0,3.5007,3.5091,3.4923,3.5007,3598000.0
2009-04-15 14:35:00,4.16,4.17,4.15,4.16,4622800.0,3.5007,3.5091,3.4923,3.5007,4622800.0
2009-04-15 14:40:00,4.16,4.16,4.15,4.16,3945200.0,3.5007,3.5007,3.4923,3.5007,3945200.0
2009-04-15 14:45:00,4.16,4.17,4.16,4.16,4855200.0,3.5007,3.5091,3.5007,3.5007,4855200.0
2009-04-15 14:50:00,4.16,4.17,4.16,4.16,4272800.0,3.5007,3.5091,3.5007,3.5007,4272800.0
2009-04-15 14:55:00,4.16,4.16,4.15,4.15,5252800.0,3.5007,3.5007,3.4923,3.4923,5252800.0
2009-04-15 15:00:00,4.15,4.17,4.15,4.17,4877600.0,3.4923,3.5091,3.4923,3.5091,4877600.0
2009-04-15 15:05:00,4.17,4.18,4.16,4.17,7179200.0,3.5091,3.5175,3.5007,3.5091,7179200.0
2009-04-15 15:10:00,4.17,4.18,4.17,4.17,7506800.0,3.5091,3.5175,3.5091,3.5091,7506800.0
2009-04-15 15:15:00,4.17,4.18,4.17,4.17,5292000.0,3.5091,3.5175,3.5091,3.5091,5292000.0
2009-04-15 15:20:00,4.17,4.18,4.16,4.17,4625600.0,3.5091,3.5175,3.5007,3.5091,4625600.0
2009-04-15 15:25:00,4.17,4.17,4.16,4.16,4793600.0,3.5091,3.5091,3.5007,3.5007,4793600.0
2009-04-15 15:30:00,4.16,4.17,4.16,4.16,7540400.0,3.5007,3.5091,3.5007,3.5007,7540400.0
2009-04-15 15:35:00,4.16,4.17,4.16,4.16,5026000.0,3.5007,3.5091,3.5007,3.5007,5026000.0
2009-04-15 15:40:00,4.16,4.18,4.16,4.17,7806400.0,3.5007,3.5175,3.5007,3.5091,7806400.0
2009-04-15 15:45:00,4.17,4.18,4.17,4.18,8484000.0,3.5091,3.5175,3.5091,3.5175,8484000.0
2009-04-15 15:50:00,4.18,4.2,4.18,4.2,9349200.0,3.5175,3.5343,3.5175,3.5343,9349200.0
2009-04-15 15:55:00,4.2,4.21,4.2,4.2,16791600.0,3.5343,3.5427,3.5343,3.5343,16791600.0
2009-04-16 09:30:00,4.26,4.26,4.24,4.25,16248400.0,3.5848,3.5848,3.568,3.5764,16248400.0
2009-04-16 09:35:00,4.25,4.27,4.24,4.27,11824400.0,3.5764,3.5932,3.568,3.5932,11824400.0
2009-04-16 09:40:00,4.27,4.28,4.26,4.27,7523600.0,3.5932,3.6016,3.5848,3.5932,7523600.0
2009-04-16 09:45:00,4.27,4.27,4.25,4.25,8416800.0,3.5932,3.5932,3.5764,3.5764,8416800.0
2009-04-16 09:50:00,4.25,4.25,4.24,4.25,9329600.0,3.5764,3.5764,3.568,3.5764,9329600.0
2009-04-16 09:55:00,4.25,4.27,4.25,4.27,9279200.0,3.5764,3.5932,3.5764,3.5932,9279200.0
2009-04-16 10:00:00,4.27,4.28,4.27,4.27,8663200.0,3.5932,3.6016,3.5932,3.5932,8663200.0
2009-04-16 10:05:00,4.27,4.28,4.27,4.28,7523600.0,3.5932,3.6016,3.5932,3.6016,7523600.0
2009-04-16 10:10:00,4.28,4.28,4.27,4.28,7042000.0,3.6016,3.6016,3.5932,3.6016,7042000.0
2009-04-16 10:15:00,4.28,4.29,4.28,4.29,10883600.0,3.6016,3.6101,3.6016,3.6101,10883600.0
2009-04-16 10:20:00,4.29,4.3,4.29,4.29,8996400.0,3.6101,3.6185,3.6101,3.6101,8996400.0
2009-04-16 10:25:00,4.29,4.3,4.29,4.3,5622400.0,3.6101,3.6185,3.6101,3.6185,5622400.0
2009-04-16 10:30:00,4.3,4.32,4.3,4.31,10533600.0,3.6185,3.6353,3.6185,3.6269,10533600.0
2009-04-16 10:35:00,4.31,4.32,4.3,4.3,8008000.0,3.6269,3.6353,3.6185,3.6185,8008000.0
2009-04-16 10:40:00,4.3,4.3,4.29,4.29,5762400.0,3.6185,3.6185,3.6101,3.6101,5762400.0
2009-04-16 10:45:00,4.29,4.29,4.27,4.28,10155600.0,3.6101,3.6101,3.5932,3.6016,10155600.0
2009-04-16 10:50:00,4.28,4.28,4.27,4.27,5031600.0,3.6016,3.6016,3.5932,3.5932,5031600.0
2009-04-16 10:55:00,4.27,4.27,4.26,4.27,5894000.0,3.5932,3.5932,3.5848,3.5932,5894000.0
2009-04-16 11:00:00,4.27,4.28,4.27,4.27,4684400.0,3.5932,3.6016,3.5932,3.5932,4684400.0
2009-04-16 11:05:00,4.27,4.28,4.27,4.28,4144000.0,3.5932,3.6016,3.5932,3.6016,4144000.0
2009-04-16 11:10:00,4.28,4.29,4.28,4.28,5143600.0,3.6016,3.6101,3.6016,3.6016,5143600.0
2009-04-16 11:15:00,4.29,4.29,4.28,4.28,3822000.0,3.6101,3.6101,3.6016,3.6016,3822000.0
2009-04-16 11:20:00,4.28,4.29,4.28,4.29,5695200.0,3.6016,3.6101,3.6016,3.6101,5695200.0
2009-04-16 11:25:00,4.29,4.3,4.29,4.3,5255600.0,3.6101,3.6185,3.6101,3.6185,5255600.0
2009-04-16 11:30:00,4.3,4.3,4.29,4.29,6658400.0,3.6185,3.6185,3.6101,3.6101,6658400.0
2009-04-16 11:35:00,4.29,4.31,4.29,4.31,7308000.0,3.6101,3.6269,3.6101,3.6269,7308000.0
2009-04-16 11:40:00,4.31,4.32,4.31,4.32,8080800.0,3.6269,3.6353,3.6269,3.6353,8080800.0
2009-04-16 11:45:00,4.32,4.32,4.31,4.31,5838000.0,3.6353,3.6353,3.6269,3.6269,5838000.0
2009-04-16 11:50:00,4.31,4.31,4.31,4.31,2769200.0,3.6269,3.6269,3.6269,3.6269,2769200.0
2009-04-16 11:55:00,4.31,4.31,4.3,4.3,4365200.0,3.6269,3.6269,3.6185,3.6185,4365200.0
2009-04-16 12:00:00,4.3,4.31,4.3,4.3,2909200.0,3.6185,3.6269,3.6185,3.6185,2909200.0
2009-04-16 12:05:00,4.3,4.32,4.3,4.32,2830800.0,3.6185,3.6353,3.6185,3.6353,2830800.0
2009-04-16 12:10:00,4.32,4.32,4.32,4.32,4589200.0,3.6353,3.6353,3.6353,3.6353,4589200.0
2009-04-16 12:15:00,4.32,4.32,4.31,4.32,3469200.0,3.6353,3.6353,3.6269,3.6353,3469200.0
2009-04-16 12:20:00,4.32,4.32,4.31,4.31,2399600.0,3.6353,3.6353,3.6269,3.6269,2399600.0
2009-04-16 12:25:00,4.31,4.31,4.31,4.31,2760800.0,3.6269,3.6269,3.6269,3.6269,2760800.0
2009-04-16 12:30:00,4.31,4.32,4.31,4.32,1089200.0,3.6269,3.6353,3.6269,3.6353,1089200.0
2009-04-16 12:35:00,4.32,4.32,4.32,4.32,4326000.0,3.6353,3.6353,3.6353,3.6353,4326000.0
2009-04-16 12:40:00,4.32,4.32,4.32,4.32,5294800.0,3.6353,3.6353,3.6353,3.6353,5294800.0
2009-04-16 12:45:00,4.32,4.33,4.32,4.33,9606800.0,3.6353,3.6437,3.6353,3.6437,9606800.0
2009-04-16 12:50:00,4.33,4.34,4.32,4.34,4914000.0,3.6437,3.6521,3.6353,3.6521,4914000.0
2009-04-16 12:55:00,4.34,4.34,4.33,4.33,5390000.0,3.6521,3.6521,3.6437,3.6437,5390000.0
2009-04-16 13:00:00,4.33,4.34,4.33,4.33,4099200.0,3.6437,3.6521,3.6437,3.6437,4099200.0
2009-04-16 13:05:00,4.34,4.34,4.33,4.34,3584000.0,3.6521,3.6521,3.6437,3.6521,3584000.0
2009-04-16 13:10:00,4.34,4.34,4.33,4.34,5796000.0,3.6521,3.6521,3.6437,3.6521,5796000.0
2009-04-16 13:15:00,4.34,4.35,4.34,4.35,5947200.0,3.6521,3.6606,3.6521,3.6606,5947200.0
2009-04-16 13:20:00,4.35,4.35,4.34,4.35,5465600.0,3.6606,3.6606,3.6521,3.6606,5465600.0
2009-04-16 13:25:00,4.35,4.35,4.35,4.35,3950800.0,3.6606,3.6606,3.6606,3.6606,3950800.0
2009-04-16 13:30:00,4.35,4.35,4.35,4.35,5698000.0,3.6606,3.6606,3.6606,3.6606,5698000.0
2009-04-16 13:35:00,4.35,4.35,4.33,4.33,6913200.0,3.6606,3.6606,3.6437,3.6437,6913200.0
2009-04-16 13:40:00,4.33,4.34,4.33,4.34,3754800.0,3.6437,3.6521,3.6437,3.6521,3754800.0
2009-04-16 13:45:00,4.34,4.34,4.34,4.34,2704800.0,3.6521,3.6521,3.6521,3.6521,2704800.0
2009-04-16 13:50:00,4.34,4.35,4.34,4.34,4678800.0,3.6521,3.6606,3.6521,3.6521,4678800.0
2009-04-16 13:55:00,4.34,4.35,4.34,4.35,4802000.0,3.6521,3.6606,3.6521,3.6606,4802000.0
2009-04-16 14:00:00,4.35,4.36,4.35,4.35,3556000.0,3.6606,3.669,3.6606,3.6606,3556000.0
2009-04-16 14:05:00,4.35,4.36,4.35,4.35,6630400.0,3.6606,3.669,3.6606,3.6606,6630400.0
2009-04-16 14:10:00,4.35,4.36,4.35,4.36,6904800.0,3.6606,3.669,3.6606,3.669,6904800.0
2009-04-16 14:15:00,4.36,4.37,4.35,4.36,5549600.0,3.669,3.6774,3.6606,3.669,5549600.0
2009-04-16 14:20:00,4.36,4.37,4.35,4.35,5014800.0,3.669,3.6774,3.6606,3.6606,5014800.0
2009-04-16 14:25:00,4.35,4.37,4.35,4.36,6115200.0,3.6606,3.6774,3.6606,3.669,6115200.0
2009-04-16 14:30:00,4.36,4.37,4.36,4.36,6036800.0,3.669,3.6774,3.669,3.669,6036800.0
2009-04-16 14:35:00,4.37,4.37,4.36,4.37,6412000.0,3.6774,3.6774,3.669,3.6774,6412000.0
2009-04-16 14:40:00,4.37,4.38,4.37,4.37,5404000.0,3.6774,3.6858,3.6774,3.6774,5404000.0
2009-04-16 14:45:00,4.37,4.38,4.37,4.37,8038800.0,3.6774,3.6858,3.6774,3.6774,8038800.0
2009-04-16 14:50:00,4.37,4.39,4.37,4.39,12490800.0,3.6774,3.6942,3.6774,3.6942,12490800.0
2009-04-16 14:55:00,4.39,4.4,4.39,4.39,9713200.0,3.6942,3.7026,3.6942,3.6942,9713200.0
2009-04-16 15:00:00,4.39,4.39,4.37,4.37,9676800.0,3.6942,3.6942,3.6774,3.6774,9676800.0
2009-04-16 15:05:00,4.37,4.39,4.37,4.38,10533600.0,3.6774,3.6942,3.6774,3.6858,10533600.0
2009-04-16 15:10:00,4.38,4.39,4.38,4.38,12714800.0,3.6858,3.6942,3.6858,3.6858,12714800.0
2009-04-16 15:15:00,4.38,4.38,4.37,4.38,10220000.0,3.6858,3.6858,3.6774,3.6858,10220000.0
2009-04-16 15:20:00,4.37,4.38,4.36,4.37,10936800.0,3.6774,3.6858,3.669,3.6774,10936800.0
2009-04-16 15:25:00,4.37,4.38,4.37,4.37,8187200.0,3.6774,3.6858,3.6774,3.6774,8187200.0
2009-04-16 15:30:00,4.37,4.38,4.37,4.38,10001600.0,3.6774,3.6858,3.6774,3.6858,10001600.0
2009-04-16 15:35:00,4.38,4.38,4.37,4.38,8024800.0,3.6858,3.6858,3.6774,3.6858,8024800.0
2009-04-16 15:40:00,4.38,4.39,4.34,4.34,14319200.0,3.6858,3.6942,3.6521,3.6521,14319200.0
2009-04-16 15:45:00,4.34,4.35,4.33,4.34,13888000.0,3.6521,3.6606,3.6437,3.6521,13888000.0
2009-04-16 15:50:00,4.34,4.35,4.33,4.35,12418000.0,3.6521,3.6606,3.6437,3.6606,12418000.0
2009-04-16 15:55:00,4.35,4.35,4.33,4.34,19180000.0,3.6606,3.6606,3.6437,3.6521,19180000.0
2009-04-17 09:30:00,4.32,4.33,4.29,4.31,50052800.0,3.6353,3.6437,3.6101,3.6269,50052800.0
2009-04-17 09:35:00,4.31,4.33,4.3,4.32,11236400.0,3.6269,3.6437,3.6185,3.6353,11236400.0
2009-04-17 09:40:00,4.32,4.34,4.31,4.32,13336400.0,3.6353,3.6521,3.6269,3.6353,13336400.0
2009-04-17 09:45:00,4.32,4.34,4.31,4.34,11760000.0,3.6353,3.6521,3.6269,3.6521,11760000.0
2009-04-17 09:50:00,4.34,4.34,4.33,4.34,6638800.0,3.6521,3.6521,3.6437,3.6521,6638800.0
2009-04-17 09:55:00,4.34,4.35,4.33,4.35,10827600.0,3.6521,3.6606,3.6437,3.6606,10827600.0
2009-04-17 10:00:00,4.35,4.37,4.34,4.37,8184400.0,3.6606,3.6774,3.6521,3.6774,8184400.0
2009-04-17 10:05:00,4.37,4.37,4.35,4.37,9077600.0,3.6774,3.6774,3.6606,3.6774,9077600.0
2009-04-17 10:10:00,4.37,4.37,4.35,4.36,7179200.0,3.6774,3.6774,3.6606,3.669,7179200.0
2009-04-17 10:15:00,4.36,4.37,4.35,4.36,5731600.0,3.669,3.6774,3.6606,3.669,5731600.0
2009-04-17 10:20:00,4.36,4.36,4.35,4.36,4183200.0,3.669,3.669,3.6606,3.669,4183200.0
2009-04-17 10:25:00,4.36,4.37,4.35,4.36,4247600.0,3.669,3.6774,3.6606,3.669,4247600.0
2009-04-17 10:30:00,4.36,4.36,4.35,4.35,6837600.0,3.669,3.669,3.6606,3.6606,6837600.0
2009-04-17 10:35:00,4.35,4.35,4.34,4.34,4631200.0,3.6606,3.6606,3.6521,3.6521,4631200.0
2009-04-17 10:40:00,4.34,4.35,4.34,4.35,3794000.0,3.6521,3.6606,3.6521,3.6606,3794000.0
2009-04-17 10:45:00,4.35,4.36,4.35,4.36,4706800.0,3.6606,3.669,3.6606,3.669,4706800.0
2009-04-17 10:50:00,4.36,4.37,4.36,4.36,3561600.0,3.669,3.6774,3.669,3.669,3561600.0
2009-04-17 10:55:00,4.36,4.36,4.35,4.35,4446400.0,3.669,3.669,3.6606,3.6606,4446400.0
2009-04-17 11:00:00,4.35,4.36,4.35,4.35,3068800.0,3.6606,3.669,3.6606,3.6606,3068800.0
2009-04-17 11:05:00,4.35,4.36,4.35,4.36,2422000.0,3.6606,3.669,3.6606,3.669,2422000.0
2009-04-17 11:10:00,4.36,4.38,4.36,4.37,5591600.0,3.669,3.6858,3.669,3.6774,5591600.0
2009-04-17 11:15:00,4.37,4.38,4.37,4.37,5059600.0,3.6774,3.6858,3.6774,3.6774,5059600.0
2009-04-17 11:20:00,4.37,4.38,4.36,4.38,3810800.0,3.6774,3.6858,3.669,3.6858,3810800.0
2009-04-17 11:25:00,4.38,4.38,4.37,4.38,4438000.0,3.6858,3.6858,3.6774,3.6858,4438000.0
2009-04-17 11:30:00,4.38,4.39,4.38,4.39,3393600.0,3.6858,3.6942,3.6858,3.6942,3393600.0
2009-04-17 11:35:00,4.39,4.39,4.38,4.38,5252800.0,3.6942,3.6942,3.6858,3.6858,5252800.0
2009-04-17 11:40:00,4.38,4.39,4.38,4.38,3544800.0,3.6858,3.6942,3.6858,3.6858,3544800.0
2009-04-17 11:45:00,4.38,4.38,4.38,4.38,2424800.0,3.6858,3.6858,3.6858,3.6858,2424800.0
2009-04-17 11:50:00,4.38,4.38,4.38,4.38,4001200.0,3.6858,3.6858,3.6858,3.6858,4001200.0
2009-04-17 11:55:00,4.38,4.38,4.38,4.38,3326400.0,3.6858,3.6858,3.6858,3.6858,3326400.0
2009-04-17 12:00:00,4.38,4.38,4.37,4.37,5350800.0,3.6858,3.6858,3.6774,3.6774,5350800.0
2009-04-17 12:05:00,4.37,4.38,4.37,4.38,3564400.0,3.6774,3.6858,3.6774,3.6858,3564400.0
2009-04-17 12:10:00,4.38,4.39,4.38,4.38,3928400.0,3.6858,3.6942,3.6858,3.6858,3928400.0
2009-04-17 12:15:00,4.38,4.39,4.38,4.38,2545200.0,3.6858,3.6942,3.6858,3.6858,2545200.0
2009-04-17 12:20:00,4.38,4.39,4.38,4.38,2371600.0,3.6858,3.6942,3.6858,3.6858,2371600.0
2009-04-17 12:25:00,4.38,4.39,4.38,4.39,1808800.0,3.6858,3.6942,3.6858,3.6942,1808800.0
2009-04-17 12:30:00,4.39,4.39,4.38,4.38,2780400.0,3.6942,3.6942,3.6858,3.6858,2780400.0
2009-04-17 12:35:00,4.38,4.38,4.36,4.37,4984000.0,3.6858,3.6858,3.669,3.6774,4984000.0
2009-04-17 12:40:00,4.36,4.37,4.36,4.37,2648800.0,3.669,3.6774,3.669,3.6774,2648800.0
2009-04-17 12:45:00,4.37,4.39,4.37,4.39,4230800.0,3.6774,3.6942,3.6774,3.6942,4230800.0
2009-04-17 12:50:00,4.39,4.39,4.38,4.38,4888800.0,3.6942,3.6942,3.6858,3.6858,4888800.0
2009-04-17 12:55:00,4.39,4.39,4.38,4.39,1663200.0,3.6942,3.6942,3.6858,3.6942,1663200.0
2009-04-17 13:00:00,4.39,4.4,4.39,4.39,6246800.0,3.6942,3.7026,3.6942,3.6942,6246800.0
2009-04-17 13:05:00,4.39,4.4,4.39,4.4,3978800.0,3.6942,3.7026,3.6942,3.7026,3978800.0
2009-04-17 13:10:00,4.4,4.4,4.39,4.4,2620800.0,3.7026,3.7026,3.6942,3.7026,2620800.0
2009-04-17 13:15:00,4.4,4.4,4.39,4.4,2573200.0,3.7026,3.7026,3.6942,3.7026,2573200.0
2009-04-17 13:20:00,4.4,4.41,4.4,4.4,3225600.0,3.7026,3.711,3.7026,3.7026,3225600.0
2009-04-17 13:25:00,4.4,4.41,4.4,4.41,5740000.0,3.7026,3.711,3.7026,3.711,5740000.0
2009-04-17 13:30:00,4.41,4.41,4.4,4.4,4838400.0,3.711,3.711,3.7026,3.7026,4838400.0
2009-04-17 13:35:00,4.4,4.41,4.4,4.41,5345200.0,3.7026,3.711,3.7026,3.711,5345200.0
2009-04-17 13:40:00,4.41,4.43,4.41,4.43,8691200.0,3.711,3.7279,3.711,3.7279,8691200.0
2009-04-17 13:45:00,4.43,4.44,4.43,4.43,6260800.0,3.7279,3.7363,3.7279,3.7279,6260800.0
2009-04-17 13:50:00,4.43,4.43,4.43,4.43,4992400.0,3.7279,3.7279,3.7279,3.7279,4992400.0
2009-04-17 13:55:00,4.43,4.43,4.42,4.43,6479200.0,3.7279,3.7279,3.7195,3.7279,6479200.0
2009-04-17 14:00:00,4.43,4.43,4.42,4.42,4762800.0,3.7279,3.7279,3.7195,3.7195,4762800.0
2009-04-17 14:05:00,4.42,4.43,4.42,4.42,4603200.0,3.7195,3.7279,3.7195,3.7195,4603200.0
2009-04-17 14:10:00,4.42,4.42,4.42,4.42,3379600.0,3.7195,3.7195,3.7195,3.7195,3379600.0
2009-04-17 14:15:00,4.42,4.42,4.41,4.41,5838000.0,3.7195,3.7195,3.711,3.711,5838000.0
2009-04-17 14:20:00,4.41,4.42,4.41,4.42,4491200.0,3.711,3.7195,3.711,3.7195,4491200.0
2009-04-17 14:25:00,4.42,4.42,4.42,4.42,3878000.0,3.7195,3.7195,3.7195,3.7195,3878000.0
2009-04-17 14:30:00,4.42,4.43,4.42,4.43,4130000.0,3.7195,3.7279,3.7195,3.7279,4130000.0
2009-04-17 14:35:00,4.43,4.43,4.42,4.43,3357200.0,3.7279,3.7279,3.7195,3.7279,3357200.0
2009-04-17 14:40:00,4.43,4.43,4.42,4.43,3082800.0,3.7279,3.7279,3.7195,3.7279,3082800.0
2009-04-17 14:45:00,4.43,4.43,4.41,4.41,4166400.0,3.7279,3.7279,3.711,3.711,4166400.0
2009-04-17 14:50:00,4.42,4.42,4.4,4.4,5146400.0,3.7195,3.7195,3.7026,3.7026,5146400.0
2009-04-17 14:55:00,4.4,4.41,4.4,4.41,5297600.0,3.7026,3.711,3.7026,3.711,5297600.0
2009-04-17 15:00:00,4.41,4.42,4.4,4.42,5930400.0,3.711,3.7195,3.7026,3.7195,5930400.0
2009-04-17 15:05:00,4.42,4.42,4.42,4.42,5672800.0,3.7195,3.7195,3.7195,3.7195,5672800.0
2009-04-17 15:10:00,4.42,4.44,4.42,4.44,8461600.0,3.7195,3.7363,3.7195,3.7363,8461600.0
2009-04-17 15:15:00,4.44,4.44,4.43,4.43,5877200.0,3.7363,3.7363,3.7279,3.7279,5877200.0
2009-04-17 15:20:00,4.43,4.43,4.42,4.43,6854400.0,3.7279,3.7279,3.7195,3.7279,6854400.0
2009-04-17 15:25:00,4.43,4.43,4.41,4.42,5952800.0,3.7279,3.7279,3.711,3.7195,5952800.0
2009-04-17 15:30:00,4.42,4.42,4.4,4.41,9038400.0,3.7195,3.7195,3.7026,3.711,9038400.0
2009-04-17 15:35:00,4.41,4.42,4.4,4.42,6224400.0,3.711,3.7195,3.7026,3.7195,6224400.0
2009-04-17 15:40:00,4.42,4.43,4.41,4.42,7417200.0,3.7195,3.7279,3.711,3.7195,7417200.0
2009-04-17 15:45:00,4.42,4.42,4.41,4.42,7532000.0,3.7195,3.7195,3.711,3.7195,7532000.0
2009-04-17 15:50:00,4.42,4.43,4.41,4.42,11412800.0,3.7195,3.7279,3.711,3.7195,11412800.0
2009-04-17 15:55:00,4.42,4.42,4.4,4.41,17539200.0,3.7195,3.7195,3.7026,3.711,17539200.0
2009-04-20 09:30:00,4.35,4.38,4.34,4.37,16735600.0,3.6606,3.6858,3.6521,3.6774,16735600.0
2009-04-20 09:35:00,4.37,4.39,4.37,4.38,13022800.0,3.6774,3.6942,3.6774,3.6858,13022800.0
2009-04-20 09:40:00,4.38,4.39,4.36,4.38,11804800.0,3.6858,3.6942,3.669,3.6858,11804800.0
2009-04-20 09:45:00,4.38,4.38,4.36,4.37,9791600.0,3.6858,3.6858,3.669,3.6774,9791600.0
2009-04-20 09:50:00,4.37,4.37,4.35,4.36,10063200.0,3.6774,3.6774,3.6606,3.669,10063200.0
2009-04-20 09:55:00,4.36,4.36,4.35,4.35,9366000.0,3.669,3.669,3.6606,3.6606,9366000.0
2009-04-20 10:00:00,4.35,4.37,4.35,4.36,7366800.0,3.6606,3.6774,3.6606,3.669,7366800.0
2009-04-20 10:05:00,4.36,4.37,4.36,4.36,4432400.0,3.669,3.6774,3.669,3.669,4432400.0
2009-04-20 10:10:00,4.36,4.36,4.34,4.34,7308000.0,3.669,3.669,3.6521,3.6521,7308000.0
2009-04-20 10:15:00,4.34,4.35,4.32,4.33,10404800.0,3.6521,3.6606,3.6353,3.6437,10404800.0
2009-04-20 10:20:00,4.32,4.33,4.32,4.33,7145600.0,3.6353,3.6437,3.6353,3.6437,7145600.0
2009-04-20 10:25:00,4.33,4.33,4.32,4.32,5742800.0,3.6437,3.6437,3.6353,3.6353,5742800.0
2009-04-20 10:30:00,4.32,4.37,4.3,4.31,7854000.0,3.6353,3.6774,3.6185,3.6269,7854000.0
2009-04-20 10:35:00,4.31,4.32,4.31,4.31,5485200.0,3.6269,3.6353,3.6269,3.6269,5485200.0
2009-04-20 10:40:00,4.32,4.32,4.3,4.3,6020000.0,3.6353,3.6353,3.6185,3.6185,6020000.0
2009-04-20 10:45:00,4.3,4.3,4.29,4.29,6389600.0,3.6185,3.6185,3.6101,3.6101,6389600.0
2009-04-20 10:50:00,4.3,4.3,4.29,4.3,5331200.0,3.6185,3.6185,3.6101,3.6185,5331200.0
2009-04-20 10:55:00,4.3,4.3,4.29,4.3,4242000.0,3.6185,3.6185,3.6101,3.6185,4242000.0
2009-04-20 11:00:00,4.3,4.3,4.29,4.29,4816000.0,3.6185,3.6185,3.6101,3.6101,4816000.0
2009-04-20 11:05:00,4.29,4.3,4.29,4.3,4452000.0,3.6101,3.6185,3.6101,3.6185,4452000.0
2009-04-20 11:10:00,4.3,4.3,4.29,4.29,3186400.0,3.6185,3.6185,3.6101,3.6101,3186400.0
2009-04-20 11:15:00,4.29,4.3,4.29,4.3,3287200.0,3.6101,3.6185,3.6101,3.6185,3287200.0
2009-04-20 11:20:00,4.3,4.31,4.3,4.31,5863200.0,3.6185,3.6269,3.6185,3.6269,5863200.0
2009-04-20 11:25:00,4.31,4.31,4.3,4.31,3449600.0,3.6269,3.6269,3.6185,3.6269,3449600.0
2009-04-20 11:30:00,4.31,4.31,4.3,4.3,3931200.0,3.6269,3.6269,3.6185,3.6185,3931200.0
2009-04-20 11:35:00,4.3,4.3,4.29,4.29,2021600.0,3.6185,3.6185,3.6101,3.6101,2021600.0
2009-04-20 11:40:00,4.29,4.3,4.29,4.3,3080000.0,3.6101,3.6185,3.6101,3.6185,3080000.0
2009-04-20 11:45:00,4.3,4.3,4.29,4.3,2920400.0,3.6185,3.6185,3.6101,3.6185,2920400.0
2009-04-20 11:50:00,4.3,4.31,4.3,4.31,3502800.0,3.6185,3.6269,3.6185,3.6269,3502800.0
2009-04-20 11:55:00,4.31,4.31,4.29,4.3,3374000.0,3.6269,3.6269,3.6101,3.6185,3374000.0
2009-04-20 12:00:00,4.3,4.3,4.29,4.29,3371200.0,3.6185,3.6185,3.6101,3.6101,3371200.0
2009-04-20 12:05:00,4.29,4.3,4.29,4.3,2371600.0,3.6101,3.6185,3.6101,3.6185,2371600.0
2009-04-20 12:10:00,4.3,4.31,4.29,4.3,3354400.0,3.6185,3.6269,3.6101,3.6185,3354400.0
2009-04-20 12:15:00,4.3,4.31,4.3,4.3,2906400.0,3.6185,3.6269,3.6185,3.6185,2906400.0
2009-04-20 12:20:00,4.3,4.31,4.3,4.3,2088800.0,3.6185,3.6269,3.6185,3.6185,2088800.0
2009-04-20 12:25:00,4.3,4.3,4.3,4.3,1775200.0,3.6185,3.6185,3.6185,3.6185,1775200.0
2009-04-20 12:30:00,4.3,4.3,4.29,4.3,2914800.0,3.6185,3.6185,3.6101,3.6185,2914800.0
2009-04-20 12:35:00,4.3,4.3,4.29,4.29,4300800.0,3.6185,3.6185,3.6101,3.6101,4300800.0
2009-04-20 12:40:00,4.29,4.3,4.29,4.3,2450000.0,3.6101,3.6185,3.6101,3.6185,2450000.0
2009-04-20 12:45:00,4.3,4.31,4.3,4.31,2996000.0,3.6185,3.6269,3.6185,3.6269,2996000.0
2009-04-20 12:50:00,4.31,4.31,4.3,4.3,2525600.0,3.6269,3.6269,3.6185,3.6185,2525600.0
2009-04-20 12:55:00,4.3,4.31,4.3,4.31,2886800.0,3.6185,3.6269,3.6185,3.6269,2886800.0
2009-04-20 13:00:00,4.31,4.31,4.29,4.3,4068400.0,3.6269,3.6269,3.6101,3.6185,4068400.0
2009-04-20 13:05:00,4.3,4.3,4.29,4.29,3592400.0,3.6185,3.6185,3.6101,3.6101,3592400.0
2009-04-20 13:10:00,4.29,4.29,4.29,4.29,4485600.0,3.6101,3.6101,3.6101,3.6101,4485600.0
2009-04-20 13:15:00,4.29,4.3,4.29,4.29,3242400.0,3.6101,3.6185,3.6101,3.6101,3242400.0
2009-04-20 13:20:00,4.29,4.3,4.29,4.29,2668400.0,3.6101,3.6185,3.6101,3.6101,2668400.0
2009-04-20 13:25:00,4.29,4.3,4.29,4.29,1498000.0,3.6101,3.6185,3.6101,3.6101,1498000.0
2009-04-20 13:30:00,4.29,4.31,4.29,4.3,3724000.0,3.6101,3.6269,3.6101,3.6185,3724000.0
2009-04-20 13:35:00,4.3,4.3,4.29,4.3,3861200.0,3.6185,3.6185,3.6101,3.6185,3861200.0
2009-04-20 13:40:00,4.3,4.3,4.29,4.29,3508400.0,3.6185,3.6185,3.6101,3.6101,3508400.0
2009-04-20 13:45:00,4.29,4.3,4.29,4.29,3304000.0,3.6101,3.6185,3.6101,3.6101,3304000.0
2009-04-20 13:50:00,4.29,4.3,4.28,4.3,11656400.0,3.6101,3.6185,3.6016,3.6185,11656400.0
2009-04-20 13:55:00,4.3,4.3,4.3,4.3,3673600.0,3.6185,3.6185,3.6185,3.6185,3673600.0
2009-04-20 14:00:00,4.3,4.3,4.28,4.29,5216400.0,3.6185,3.6185,3.6016,3.6101,5216400.0
2009-04-20 14:05:00,4.29,4.29,4.28,4.29,2920400.0,3.6101,3.6101,3.6016,3.6101,2920400.0
2009-04-20 14:10:00,4.29,4.29,4.28,4.28,3497200.0,3.6101,3.6101,3.6016,3.6016,3497200.0
2009-04-20 14:15:00,4.28,4.29,4.28,4.29,3715600.0,3.6016,3.6101,3.6016,3.6101,3715600.0
2009-04-20 14:20:00,4.29,4.29,4.29,4.29,3469200.0,3.6101,3.6101,3.6101,3.6101,3469200.0
2009-04-20 14:25:00,4.29,4.29,4.28,4.29,3505600.0,3.6101,3.6101,3.6016,3.6101,3505600.0
2009-04-20 14:30:00,4.29,4.29,4.28,4.28,2245600.0,3.6101,3.6101,3.6016,3.6016,2245600.0
2009-04-20 14:35:00,4.28,4.28,4.27,4.27,5563600.0,3.6016,3.6016,3.5932,3.5932,5563600.0
2009-04-20 14:40:00,4.27,4.29,4.27,4.29,5616800.0,3.5932,3.6101,3.5932,3.6101,5616800.0
2009-04-20 14:45:00,4.29,4.29,4.28,4.28,2788800.0,3.6101,3.6101,3.6016,3.6016,2788800.0
2009-04-20 14:50:00,4.28,4.28,4.27,4.27,5818400.0,3.6016,3.6016,3.5932,3.5932,5818400.0
2009-04-20 14:55:00,4.27,4.27,4.26,4.26,6014400.0,3.5932,3.5932,3.5848,3.5848,6014400.0
2009-04-20 15:00:00,4.27,4.27,4.26,4.27,4527600.0,3.5932,3.5932,3.5848,3.5932,4527600.0
2009-04-20 15:05:00,4.27,4.27,4.26,4.27,3668000.0,3.5932,3.5932,3.5848,3.5932,3668000.0
2009-04-20 15:10:00,4.27,4.28,4.27,4.27,4216800.0,3.5932,3.6016,3.5932,3.5932,4216800.0
2009-04-20 15:15:00,4.27,4.28,4.26,4.26,3810800.0,3.5932,3.6016,3.5848,3.5848,3810800.0
2009-04-20 15:20:00,4.26,4.27,4.26,4.26,6176800.0,3.5848,3.5932,3.5848,3.5848,6176800.0
2009-04-20 15:25:00,4.26,4.27,4.26,4.27,5611200.0,3.5848,3.5932,3.5848,3.5932,5611200.0
2009-04-20 15:30:00,4.27,4.29,4.27,4.28,10514000.0,3.5932,3.6101,3.5932,3.6016,10514000.0
2009-04-20 15:35:00,4.28,4.29,4.27,4.28,7159600.0,3.6016,3.6101,3.5932,3.6016,7159600.0
2009-04-20 15:40:00,4.27,4.29,4.27,4.29,8842400.0,3.5932,3.6101,3.5932,3.6101,8842400.0
2009-04-20 15:45:00,4.29,4.3,4.29,4.29,11673200.0,3.6101,3.6185,3.6101,3.6101,11673200.0
2009-04-20 15:50:00,4.29,4.33,4.29,4.29,14826000.0,3.6101,3.6437,3.6101,3.6101,14826000.0
2009-04-20 15:55:00,4.29,4.32,4.29,4.3,24113600.0,3.6101,3.6353,3.6101,3.6185,24113600.0
2009-04-21 09:30:00,4.25,4.28,4.24,4.27,18278400.0,3.5764,3.6016,3.568,3.5932,18278400.0
2009-04-21 09:35:00,4.27,4.32,4.27,4.31,13678000.0,3.5932,3.6353,3.5932,3.6269,13678000.0
2009-04-21 09:40:00,4.31,4.33,4.3,4.32,11720800.0,3.6269,3.6437,3.6185,3.6353,11720800.0
2009-04-21 09:45:00,4.32,4.33,4.3,4.31,10169600.0,3.6353,3.6437,3.6185,3.6269,10169600.0
2009-04-21 09:50:00,4.31,4.34,4.31,4.33,11236400.0,3.6269,3.6521,3.6269,3.6437,11236400.0
2009-04-21 09:55:00,4.33,4.34,4.33,4.34,6412000.0,3.6437,3.6521,3.6437,3.6521,6412000.0
2009-04-21 10:00:00,4.34,4.34,4.32,4.32,10152800.0,3.6521,3.6521,3.6353,3.6353,10152800.0
2009-04-21 10:05:00,4.32,4.33,4.32,4.33,6216000.0,3.6353,3.6437,3.6353,3.6437,6216000.0
2009-04-21 10:10:00,4.33,4.33,4.32,4.32,3766000.0,3.6437,3.6437,3.6353,3.6353,3766000.0
2009-04-21 10:15:00,4.32,4.32,4.3,4.31,5731600.0,3.6353,3.6353,3.6185,3.6269,5731600.0
2009-04-21 10:20:00,4.31,4.31,4.29,4.3,5320000.0,3.6269,3.6269,3.6101,3.6185,5320000.0
2009-04-21 10:25:00,4.3,4.3,4.29,4.29,4368000.0,3.6185,3.6185,3.6101,3.6101,4368000.0
2009-04-21 10:30:00,4.29,4.3,4.28,4.29,5770800.0,3.6101,3.6185,3.6016,3.6101,5770800.0
2009-04-21 10:35:00,4.29,4.31,4.29,4.31,5040000.0,3.6101,3.6269,3.6101,3.6269,5040000.0
2009-04-21 10:40:00,4.31,4.32,4.3,4.32,3911600.0,3.6269,3.6353,3.6185,3.6353,3911600.0
2009-04-21 10:45:00,4.31,4.32,4.31,4.32,4530400.0,3.6269,3.6353,3.6269,3.6353,4530400.0
2009-04-21 10:50:00,4.32,4.32,4.31,4.31,2718800.0,3.6353,3.6353,3.6269,3.6269,2718800.0
2009-04-21 10:55:00,4.31,4.33,4.31,4.33,5051200.0,3.6269,3.6437,3.6269,3.6437,5051200.0
2009-04-21 11:00:00,4.33,4.34,4.32,4.34,7182000.0,3.6437,3.6521,3.6353,3.6521,7182000.0
2009-04-21 11:05:00,4.34,4.35,4.34,4.34,5070800.0,3.6521,3.6606,3.6521,3.6521,5070800.0
2009-04-21 11:10:00,4.34,4.35,4.33,4.35,5068000.0,3.6521,3.6606,3.6437,3.6606,5068000.0
2009-04-21 11:15:00,4.35,4.36,4.35,4.36,7369600.0,3.6606,3.669,3.6606,3.669,7369600.0
2009-04-21 11:20:00,4.36,4.36,4.35,4.36,5426400.0,3.669,3.669,3.6606,3.669,5426400.0
2009-04-21 11:25:00,4.36,4.36,4.35,4.35,3766000.0,3.669,3.669,3.6606,3.6606,3766000.0
2009-04-21 11:30:00,4.35,4.35,4.34,4.34,5658800.0,3.6606,3.6606,3.6521,3.6521,5658800.0
2009-04-21 11:35:00,4.34,4.34,4.33,4.33,4958800.0,3.6521,3.6521,3.6437,3.6437,4958800.0
2009-04-21 11:40:00,4.33,4.34,4.33,4.34,4121600.0,3.6437,3.6521,3.6437,3.6521,4121600.0
2009-04-21 11:45:00,4.34,4.35,4.34,4.35,5059600.0,3.6521,3.6606,3.6521,3.6606,5059600.0
2009-04-21 11:50:00,4.35,4.35,4.34,4.34,4746000.0,3.6606,3.6606,3.6521,3.6521,4746000.0
2009-04-21 11:55:00,4.34,4.35,4.34,4.35,3684800.0,3.6521,3.6606,3.6521,3.6606,3684800.0
2009-04-21 12:00:00,4.35,4.35,4.34,4.35,3427200.0,3.6606,3.6606,3.6521,3.6606,3427200.0
2009-04-21 12:05:00,4.35,4.35,4.35,4.35,3497200.0,3.6606,3.6606,3.6606,3.6606,3497200.0
2009-04-21 12:10:00,4.35,4.35,4.34,4.34,2721600.0,3.6606,3.6606,3.6521,3.6521,2721600.0
2009-04-21 12:15:00,4.34,4.35,4.34,4.35,1951600.0,3.6521,3.6606,3.6521,3.6606,1951600.0
2009-04-21 12:20:00,4.35,4.35,4.35,4.35,1867600.0,3.6606,3.6606,3.6606,3.6606,1867600.0
2009-04-21 12:25:00,4.35,4.36,4.35,4.35,4160800.0,3.6606,3.669,3.6606,3.6606,4160800.0
2009-04-21 12:30:00,4.35,4.36,4.35,4.36,1951600.0,3.6606,3.669,3.6606,3.669,1951600.0
2009-04-21 12:35:00,4.36,4.36,4.35,4.35,4356800.0,3.669,3.669,3.6606,3.6606,4356800.0
2009-04-21 12:40:00,4.35,4.35,4.34,4.34,3763200.0,3.6606,3.6606,3.6521,3.6521,3763200.0
2009-04-21 12:45:00,4.34,4.35,4.34,4.35,5054000.0,3.6521,3.6606,3.6521,3.6606,5054000.0
2009-04-21 12:50:00,4.35,4.36,4.35,4.35,4373600.0,3.6606,3.669,3.6606,3.6606,4373600.0
2009-04-21 12:55:00,4.35,4.35,4.34,4.35,3712800.0,3.6606,3.6606,3.6521,3.6606,3712800.0
2009-04-21 13:00:00,4.35,4.35,4.34,4.35,3830400.0,3.6606,3.6606,3.6521,3.6606,3830400.0
2009-04-21 13:05:00,4.35,4.35,4.35,4.35,1982400.0,3.6606,3.6606,3.6606,3.6606,1982400.0
2009-04-21 13:10:00,4.35,4.35,4.35,4.35,4138400.0,3.6606,3.6606,3.6606,3.6606,4138400.0
2009-04-21 13:15:00,4.35,4.35,4.33,4.33,5180000.0,3.6606,3.6606,3.6437,3.6437,5180000.0
2009-04-21 13:20:00,4.33,4.34,4.33,4.34,2968000.0,3.6437,3.6521,3.6437,3.6521,2968000.0
2009-04-21 13:25:00,4.34,4.35,4.34,4.34,2307200.0,3.6521,3.6606,3.6521,3.6521,2307200.0
2009-04-21 13:30:00,4.34,4.34,4.33,4.34,3007200.0,3.6521,3.6521,3.6437,3.6521,3007200.0
2009-04-21 13:35:00,4.34,4.35,4.34,4.35,3600800.0,3.6521,3.6606,3.6521,3.6606,3600800.0
2009-04-21 13:40:00,4.35,4.36,4.34,4.35,4852400.0,3.6606,3.669,3.6521,3.6606,4852400.0
2009-04-21 13:45:00,4.35,4.35,4.35,4.35,2539600.0,3.6606,3.6606,3.6606,3.6606,2539600.0
2009-04-21 13:50:00,4.35,4.35,4.34,4.34,4659200.0,3.6606,3.6606,3.6521,3.6521,4659200.0
2009-04-21 13:55:00,4.34,4.35,4.34,4.35,3544800.0,3.6521,3.6606,3.6521,3.6606,3544800.0
2009-04-21 14:00:00,4.35,4.35,4.33,4.33,6619200.0,3.6606,3.6606,3.6437,3.6437,6619200.0
2009-04-21 14:05:00,4.33,4.34,4.33,4.34,6476400.0,3.6437,3.6521,3.6437,3.6521,6476400.0
2009-04-21 14:10:00,4.34,4.34,4.33,4.33,5087600.0,3.6521,3.6521,3.6437,3.6437,5087600.0
2009-04-21 14:15:00,4.33,4.33,4.32,4.32,5149200.0,3.6437,3.6437,3.6353,3.6353,5149200.0
2009-04-21 14:20:00,4.32,4.33,4.32,4.32,6381200.0,3.6353,3.6437,3.6353,3.6353,6381200.0
2009-04-21 14:25:00,4.32,4.32,4.32,4.32,7593600.0,3.6353,3.6353,3.6353,3.6353,7593600.0
2009-04-21 14:30:00,4.32,4.33,4.32,4.32,7296800.0,3.6353,3.6437,3.6353,3.6353,7296800.0
2009-04-21 14:35:00,4.32,4.33,4.32,4.33,5073600.0,3.6353,3.6437,3.6353,3.6437,5073600.0
2009-04-21 14:40:00,4.33,4.34,4.33,4.34,7028000.0,3.6437,3.6521,3.6437,3.6521,7028000.0
2009-04-21 14:45:00,4.34,4.34,4.33,4.33,5090400.0,3.6521,3.6521,3.6437,3.6437,5090400.0
2009-04-21 14:50:00,4.33,4.33,4.32,4.32,4127200.0,3.6437,3.6437,3.6353,3.6353,4127200.0
2009-04-21 14:55:00,4.32,4.33,4.32,4.32,3382400.0,3.6353,3.6437,3.6353,3.6353,3382400.0
2009-04-21 15:00:00,4.32,4.34,4.32,4.34,4586400.0,3.6353,3.6521,3.6353,3.6521,4586400.0
2009-04-21 15:05:00,4.34,4.35,4.33,4.34,5905200.0,3.6521,3.6606,3.6437,3.6521,5905200.0
2009-04-21 15:10:00,4.34,4.35,4.34,4.35,7098000.0,3.6521,3.6606,3.6521,3.6606,7098000.0
2009-04-21 15:15:00,4.35,4.36,4.35,4.36,9136400.0,3.6606,3.669,3.6606,3.669,9136400.0
2009-04-21 15:20:00,4.36,4.36,4.35,4.35,5950000.0,3.669,3.669,3.6606,3.6606,5950000.0
2009-04-21 15:25:00,4.35,4.36,4.35,4.35,6020000.0,3.6606,3.669,3.6606,3.6606,6020000.0
2009-04-21 15:30:00,4.35,4.35,4.34,4.35,6476400.0,3.6606,3.6606,3.6521,3.6606,6476400.0
2009-04-21 15:35:00,4.35,4.35,4.34,4.35,6837600.0,3.6606,3.6606,3.6521,3.6606,6837600.0
2009-04-21 15:40:00,4.35,4.35,4.33,4.34,10040800.0,3.6606,3.6606,3.6437,3.6521,10040800.0
2009-04-21 15:45:00,4.34,4.35,4.34,4.35,7792400.0,3.6521,3.6606,3.6521,3.6606,7792400.0
2009-04-21 15:50:00,4.35,4.35,4.35,4.35,7868000.0,3.6606,3.6606,3.6606,3.6606,7868000.0
2009-04-21 15:55:00,4.35,4.36,4.35,4.35,16192400.0,3.6606,3.669,3.6606,3.6606,16192400.0
2009-04-22 09:30:00,4.38,4.43,4.37,4.42,30951200.0,3.6858,3.7279,3.6774,3.7195,30951200.0
2009-04-22 09:35:00,4.42,4.45,4.41,4.43,23293200.0,3.7195,3.7447,3.711,3.7279,23293200.0
2009-04-22 09:40:00,4.43,4.44,4.41,4.42,14632800.0,3.7279,3.7363,3.711,3.7195,14632800.0
2009-04-22 09:45:00,4.42,4.42,4.4,4.41,12076400.0,3.7195,3.7195,3.7026,3.711,12076400.0
2009-04-22 09:50:00,4.41,4.43,4.4,4.42,13960800.0,3.711,3.7279,3.7026,3.7195,13960800.0
2009-04-22 09:55:00,4.42,4.45,4.42,4.44,13249600.0,3.7195,3.7447,3.7195,3.7363,13249600.0
2009-04-22 10:00:00,4.44,4.45,4.43,4.44,9156000.0,3.7363,3.7447,3.7279,3.7363,9156000.0
2009-04-22 10:05:00,4.44,4.45,4.44,4.44,12059600.0,3.7363,3.7447,3.7363,3.7363,12059600.0
2009-04-22 10:10:00,4.44,4.46,4.43,4.46,13437200.0,3.7363,3.7531,3.7279,3.7531,13437200.0
2009-04-22 10:15:00,4.46,4.46,4.46,4.46,8635200.0,3.7531,3.7531,3.7531,3.7531,8635200.0
2009-04-22 10:20:00,4.46,4.47,4.46,4.47,13487600.0,3.7531,3.7615,3.7531,3.7615,13487600.0
2009-04-22 10:25:00,4.47,4.48,4.46,4.47,11981200.0,3.7615,3.7699,3.7531,3.7615,11981200.0
2009-04-22 10:30:00,4.47,4.47,4.45,4.45,7621600.0,3.7615,3.7615,3.7447,3.7447,7621600.0
2009-04-22 10:35:00,4.45,4.47,4.45,4.46,8806000.0,3.7447,3.7615,3.7447,3.7531,8806000.0
2009-04-22 10:40:00,4.46,4.46,4.44,4.44,7798000.0,3.7531,3.7531,3.7363,3.7363,7798000.0
2009-04-22 10:45:00,4.44,4.45,4.44,4.44,4600400.0,3.7363,3.7447,3.7363,3.7363,4600400.0
2009-04-22 10:50:00,4.44,4.45,4.44,4.45,8108800.0,3.7363,3.7447,3.7363,3.7447,8108800.0
2009-04-22 10:55:00,4.45,4.46,4.44,4.45,5860400.0,3.7447,3.7531,3.7363,3.7447,5860400.0
2009-04-22 11:00:00,4.45,4.45,4.43,4.43,7333200.0,3.7447,3.7447,3.7279,3.7279,7333200.0
2009-04-22 11:05:00,4.43,4.45,4.42,4.43,8187200.0,3.7279,3.7447,3.7195,3.7279,8187200.0
2009-04-22 11:10:00,4.43,4.44,4.43,4.43,5877200.0,3.7279,3.7363,3.7279,3.7279,5877200.0
2009-04-22 11:15:00,4.43,4.45,4.43,4.45,4869200.0,3.7279,3.7447,3.7279,3.7447,4869200.0
2009-04-22 11:20:00,4.45,4.46,4.44,4.46,6983200.0,3.7447,3.7531,3.7363,3.7531,6983200.0
2009-04-22 11:25:00,4.46,4.46,4.44,4.45,5370400.0,3.7531,3.7531,3.7363,3.7447,5370400.0
2009-04-22 11:30:00,4.45,4.46,4.45,4.46,7039200.0,3.7447,3.7531,3.7447,3.7531,7039200.0
2009-04-22 11:35:00,4.46,4.46,4.45,4.46,3483200.0,3.7531,3.7531,3.7447,3.7531,3483200.0
2009-04-22 11:40:00,4.46,4.46,4.45,4.45,4429600.0,3.7531,3.7531,3.7447,3.7447,4429600.0
2009-04-22 11:45:00,4.45,4.46,4.45,4.46,3967600.0,3.7447,3.7531,3.7447,3.7531,3967600.0
2009-04-22 11:50:00,4.46,4.46,4.45,4.46,4379200.0,3.7531,3.7531,3.7447,3.7531,4379200.0
2009-04-22 11:55:00,4.46,4.46,4.45,4.46,4144000.0,3.7531,3.7531,3.7447,3.7531,4144000.0
2009-04-22 12:00:00,4.46,4.46,4.45,4.46,4580800.0,3.7531,3.7531,3.7447,3.7531,4580800.0
2009-04-22 12:05:00,4.46,4.47,4.45,4.47,11012400.0,3.7531,3.7615,3.7447,3.7615,11012400.0
2009-04-22 12:10:00,4.47,4.47,4.46,4.46,5054000.0,3.7615,3.7615,3.7531,3.7531,5054000.0
2009-04-22 12:15:00,4.46,4.47,4.46,4.46,4275600.0,3.7531,3.7615,3.7531,3.7531,4275600.0
2009-04-22 12:20:00,4.46,4.46,4.46,4.46,3234000.0,3.7531,3.7531,3.7531,3.7531,3234000.0
2009-04-22 12:25:00,4.46,4.46,4.45,4.46,4986800.0,3.7531,3.7531,3.7447,3.7531,4986800.0
2009-04-22 12:30:00,4.46,4.46,4.45,4.46,5275200.0,3.7531,3.7531,3.7447,3.7531,5275200.0
2009-04-22 12:35:00,4.46,4.46,4.44,4.45,5210800.0,3.7531,3.7531,3.7363,3.7447,5210800.0
2009-04-22 12:40:00,4.45,4.45,4.44,4.44,4034800.0,3.7447,3.7447,3.7363,3.7363,4034800.0
2009-04-22 12:45:00,4.44,4.44,4.42,4.42,11239200.0,3.7363,3.7363,3.7195,3.7195,11239200.0
2009-04-22 12:50:00,4.42,4.42,4.4,4.4,14576800.0,3.7195,3.7195,3.7026,3.7026,14576800.0
2009-04-22 12:55:00,4.4,4.42,4.4,4.41,7809200.0,3.7026,3.7195,3.7026,3.711,7809200.0
2009-04-22 13:00:00,4.41,4.45,4.41,4.41,6367200.0,3.711,3.7447,3.711,3.711,6367200.0
2009-04-22 13:05:00,4.41,4.41,4.4,4.41,6333600.0,3.711,3.711,3.7026,3.711,6333600.0
2009-04-22 13:10:00,4.41,4.41,4.4,4.4,6392400.0,3.711,3.711,3.7026,3.7026,6392400.0
2009-04-22 13:15:00,4.4,4.42,4.4,4.41,6308400.0,3.7026,3.7195,3.7026,3.711,6308400.0
2009-04-22 13:20:00,4.41,4.42,4.41,4.41,5264000.0,3.711,3.7195,3.711,3.711,5264000.0
2009-04-22 13:25:00,4.41,4.41,4.4,4.41,4762800.0,3.711,3.711,3.7026,3.711,4762800.0
2009-04-22 13:30:00,4.41,4.42,4.4,4.42,6059200.0,3.711,3.7195,3.7026,3.7195,6059200.0
2009-04-22 13:35:00,4.42,4.43,4.41,4.42,7599200.0,3.7195,3.7279,3.711,3.7195,7599200.0
2009-04-22 13:40:00,4.42,4.42,4.41,4.41,4970000.0,3.7195,3.7195,3.711,3.711,4970000.0
2009-04-22 13:45:00,4.41,4.41,4.4,4.4,5770800.0,3.711,3.711,3.7026,3.7026,5770800.0
2009-04-22 13:50:00,4.4,4.4,4.39,4.39,9480800.0,3.7026,3.7026,3.6942,3.6942,9480800.0
2009-04-22 13:55:00,4.39,4.39,4.37,4.38,11317600.0,3.6942,3.6942,3.6774,3.6858,11317600.0
2009-04-22 14:00:00,4.38,4.39,4.38,4.38,6358800.0,3.6858,3.6942,3.6858,3.6858,6358800.0
2009-04-22 14:05:00,4.38,4.4,4.38,4.39,9968000.0,3.6858,3.7026,3.6858,3.6942,9968000.0
2009-04-22 14:10:00,4.4,4.41,4.39,4.4,4908400.0,3.7026,3.711,3.6942,3.7026,4908400.0
2009-04-22 14:15:00,4.4,4.42,4.4,4.42,9604000.0,3.7026,3.7195,3.7026,3.7195,9604000.0
2009-04-22 14:20:00,4.42,4.43,4.42,4.42,9223200.0,3.7195,3.7279,3.7195,3.7195,9223200.0
2009-04-22 14:25:00,4.42,4.43,4.42,4.43,6090000.0,3.7195,3.7279,3.7195,3.7279,6090000.0
2009-04-22 14:30:00,4.43,4.45,4.43,4.43,11054400.0,3.7279,3.7447,3.7279,3.7279,11054400.0
2009-04-22 14:35:00,4.43,4.44,4.43,4.44,8817200.0,3.7279,3.7363,3.7279,3.7363,8817200.0
2009-04-22 14:40:00,4.44,4.45,4.44,4.44,8562400.0,3.7363,3.7447,3.7363,3.7363,8562400.0
2009-04-22 14:45:00,4.44,4.44,4.43,4.44,4939200.0,3.7363,3.7363,3.7279,3.7363,4939200.0
2009-04-22 14:50:00,4.44,4.44,4.43,4.44,5894000.0,3.7363,3.7363,3.7279,3.7363,5894000.0
2009-04-22 14:55:00,4.44,4.44,4.43,4.43,6230000.0,3.7363,3.7363,3.7279,3.7279,6230000.0
2009-04-22 15:00:00,4.43,4.43,4.41,4.42,8853600.0,3.7279,3.7279,3.711,3.7195,8853600.0
2009-04-22 15:05:00,4.42,4.42,4.41,4.41,7938000.0,3.7195,3.7195,3.711,3.711,7938000.0
2009-04-22 15:10:00,4.41,4.44,4.41,4.43,11939200.0,3.711,3.7363,3.711,3.7279,11939200.0
2009-04-22 15:15:00,4.43,4.45,4.42,4.43,11519200.0,3.7279,3.7447,3.7195,3.7279,11519200.0
2009-04-22 15:20:00,4.43,4.43,4.42,4.42,9324000.0,3.7279,3.7279,3.7195,3.7195,9324000.0
2009-04-22 15:25:00,4.42,4.43,4.41,4.42,8139600.0,3.7195,3.7279,3.711,3.7195,8139600.0
2009-04-22 15:30:00,4.42,4.43,4.41,4.43,9640400.0,3.7195,3.7279,3.711,3.7279,9640400.0
2009-04-22 15:35:00,4.43,4.43,4.39,4.4,12748400.0,3.7279,3.7279,3.6942,3.7026,12748400.0
2009-04-22 15:40:00,4.4,4.41,4.38,4.38,17654000.0,3.7026,3.711,3.6858,3.6858,17654000.0
2009-04-22 15:45:00,4.38,4.39,4.37,4.38,17284400.0,3.6858,3.6942,3.6774,3.6858,17284400.0
2009-04-22 15:50:00,4.38,4.41,4.37,4.37,18544400.0,3.6858,3.711,3.6774,3.6774,18544400.0
2009-04-22 15:55:00,4.37,4.37,4.33,4.34,41188000.0,3.6774,3.6774,3.6437,3.6521,41188000.0
2009-04-23 09:30:00,4.52,4.54,4.45,4.46,64240400.0,3.8036,3.8204,3.7447,3.7531,64240400.0
2009-04-23 09:35:00,4.46,4.5,4.44,4.49,45024000.0,3.7531,3.7868,3.7363,3.7784,45024000.0
2009-04-23 09:40:00,4.49,4.5,4.45,4.46,26728800.0,3.7784,3.7868,3.7447,3.7531,26728800.0
2009-04-23 09:45:00,4.46,4.46,4.42,4.45,32908400.0,3.7531,3.7531,3.7195,3.7447,32908400.0
2009-04-23 09:50:00,4.45,4.46,4.42,4.45,23870000.0,3.7447,3.7531,3.7195,3.7447,23870000.0
2009-04-23 09:55:00,4.45,4.45,4.43,4.44,17782800.0,3.7447,3.7447,3.7279,3.7363,17782800.0
2009-04-23 10:00:00,4.44,4.48,4.43,4.48,28873600.0,3.7363,3.7699,3.7279,3.7699,28873600.0
2009-04-23 10:05:00,4.48,4.48,4.46,4.48,17732400.0,3.7699,3.7699,3.7531,3.7699,17732400.0
2009-04-23 10:10:00,4.48,4.5,4.48,4.49,20526800.0,3.7699,3.7868,3.7699,3.7784,20526800.0
2009-04-23 10:15:00,4.49,4.5,4.48,4.49,11382000.0,3.7784,3.7868,3.7699,3.7784,11382000.0
2009-04-23 10:20:00,4.49,4.51,4.49,4.51,13258000.0,3.7784,3.7952,3.7784,3.7952,13258000.0
2009-04-23 10:25:00,4.51,4.51,4.49,4.49,11132800.0,3.7952,3.7952,3.7784,3.7784,11132800.0
2009-04-23 10:30:00,4.49,4.5,4.47,4.47,11673200.0,3.7784,3.7868,3.7615,3.7615,11673200.0
2009-04-23 10:35:00,4.47,4.49,4.47,4.48,8988000.0,3.7615,3.7784,3.7615,3.7699,8988000.0
2009-04-23 10:40:00,4.48,4.48,4.45,4.45,12961200.0,3.7699,3.7699,3.7447,3.7447,12961200.0
2009-04-23 10:45:00,4.45,4.47,4.45,4.47,10735200.0,3.7447,3.7615,3.7447,3.7615,10735200.0
2009-04-23 10:50:00,4.47,4.48,4.46,4.47,8355200.0,3.7615,3.7699,3.7531,3.7615,8355200.0
2009-04-23 10:55:00,4.47,4.47,4.46,4.46,8976800.0,3.7615,3.7615,3.7531,3.7531,8976800.0
2009-04-23 11:00:00,4.46,4.46,4.44,4.45,9128000.0,3.7531,3.7531,3.7363,3.7447,9128000.0
2009-04-23 11:05:00,4.45,4.46,4.45,4.45,6423200.0,3.7447,3.7531,3.7447,3.7447,6423200.0
2009-04-23 11:10:00,4.45,4.46,4.43,4.44,7170800.0,3.7447,3.7531,3.7279,3.7363,7170800.0
2009-04-23 11:15:00,4.44,4.44,4.41,4.43,14226800.0,3.7363,3.7363,3.711,3.7279,14226800.0
2009-04-23 11:20:00,4.44,4.45,4.43,4.44,7210000.0,3.7363,3.7447,3.7279,3.7363,7210000.0
2009-04-23 11:25:00,4.44,4.45,4.43,4.45,4858000.0,3.7363,3.7447,3.7279,3.7447,4858000.0
2009-04-23 11:30:00,4.45,4.46,4.45,4.46,7739200.0,3.7447,3.7531,3.7447,3.7531,7739200.0
2009-04-23 11:35:00,4.46,4.48,4.46,4.47,9850400.0,3.7531,3.7699,3.7531,3.7615,9850400.0
2009-04-23 11:40:00,4.47,4.48,4.46,4.48,4813200.0,3.7615,3.7699,3.7531,3.7699,4813200.0
2009-04-23 11:45:00,4.48,4.48,4.47,4.47,3452400.0,3.7699,3.7699,3.7615,3.7615,3452400.0
2009-04-23 11:50:00,4.47,4.49,4.47,4.49,8618400.0,3.7615,3.7784,3.7615,3.7784,8618400.0
2009-04-23 11:55:00,4.49,4.49,4.47,4.48,7954800.0,3.7784,3.7784,3.7615,3.7699,7954800.0
2009-04-23 12:00:00,4.47,4.48,4.47,4.47,3878000.0,3.7615,3.7699,3.7615,3.7615,3878000.0
2009-04-23 12:05:00,4.47,4.48,4.47,4.47,4438000.0,3.7615,3.7699,3.7615,3.7615,4438000.0
2009-04-23 12:10:00,4.47,4.49,4.47,4.49,5236000.0,3.7615,3.7784,3.7615,3.7784,5236000.0
2009-04-23 12:15:00,4.49,4.5,4.49,4.5,11438000.0,3.7784,3.7868,3.7784,3.7868,11438000.0
2009-04-23 12:20:00,4.5,4.5,4.49,4.49,33272400.0,3.7868,3.7868,3.7784,3.7784,33272400.0
2009-04-23 12:25:00,4.49,4.49,4.48,4.48,7400400.0,3.7784,3.7784,3.7699,3.7699,7400400.0
2009-04-23 12:30:00,4.48,4.49,4.48,4.48,2993200.0,3.7699,3.7784,3.7699,3.7699,2993200.0
2009-04-23 12:35:00,4.48,4.49,4.48,4.49,3054800.0,3.7699,3.7784,3.7699,3.7784,3054800.0
2009-04-23 12:40:00,4.49,4.5,4.49,4.5,5899600.0,3.7784,3.7868,3.7784,3.7868,5899600.0
2009-04-23 12:45:00,4.5,4.5,4.49,4.49,3598000.0,3.7868,3.7868,3.7784,3.7784,3598000.0
2009-04-23 12:50:00,4.49,4.49,4.48,4.48,5297600.0,3.7784,3.7784,3.7699,3.7699,5297600.0
2009-04-23 12:55:00,4.48,4.5,4.48,4.5,6980400.0,3.7699,3.7868,3.7699,3.7868,6980400.0
2009-04-23 13:00:00,4.5,4.5,4.49,4.49,6790000.0,3.7868,3.7868,3.7784,3.7784,6790000.0
2009-04-23 13:05:00,4.49,4.51,4.49,4.51,9374400.0,3.7784,3.7952,3.7784,3.7952,9374400.0
2009-04-23 13:10:00,4.51,4.51,4.49,4.5,9618000.0,3.7952,3.7952,3.7784,3.7868,9618000.0
2009-04-23 13:15:00,4.5,4.5,4.49,4.5,4550000.0,3.7868,3.7868,3.7784,3.7868,4550000.0
2009-04-23 13:20:00,4.5,4.51,4.49,4.5,4594800.0,3.7868,3.7952,3.7784,3.7868,4594800.0
2009-04-23 13:25:00,4.5,4.51,4.49,4.49,10698800.0,3.7868,3.7952,3.7784,3.7784,10698800.0
2009-04-23 13:30:00,4.49,4.49,4.47,4.48,11180400.0,3.7784,3.7784,3.7615,3.7699,11180400.0
2009-04-23 13:35:00,4.48,4.5,4.48,4.48,9385600.0,3.7699,3.7868,3.7699,3.7699,9385600.0
2009-04-23 13:40:00,4.49,4.49,4.48,4.48,7207200.0,3.7784,3.7784,3.7699,3.7699,7207200.0
2009-04-23 13:45:00,4.48,4.49,4.48,4.49,7025200.0,3.7699,3.7784,3.7699,3.7784,7025200.0
2009-04-23 13:50:00,4.49,4.5,4.48,4.5,5572000.0,3.7784,3.7868,3.7699,3.7868,5572000.0
2009-04-23 13:55:00,4.5,4.5,4.49,4.5,3287200.0,3.7868,3.7868,3.7784,3.7868,3287200.0
2009-04-23 14:00:00,4.5,4.5,4.48,4.48,7467600.0,3.7868,3.7868,3.7699,3.7699,7467600.0
2009-04-23 14:05:00,4.48,4.48,4.47,4.47,7187600.0,3.7699,3.7699,3.7615,3.7615,7187600.0
2009-04-23 14:10:00,4.47,4.48,4.47,4.48,4499600.0,3.7615,3.7699,3.7615,3.7699,4499600.0
2009-04-23 14:15:00,4.48,4.48,4.46,4.46,10530800.0,3.7699,3.7699,3.7531,3.7531,10530800.0
2009-04-23 14:20:00,4.46,4.46,4.45,4.46,7526400.0,3.7531,3.7531,3.7447,3.7531,7526400.0
2009-04-23 14:25:00,4.46,4.47,4.46,4.46,7355600.0,3.7531,3.7615,3.7531,3.7531,7355600.0
2009-04-23 14:30:00,4.46,4.48,4.46,4.48,8892800.0,3.7531,3.7699,3.7531,3.7699,8892800.0
2009-04-23 14:35:00,4.48,4.49,4.47,4.49,6518400.0,3.7699,3.7784,3.7615,3.7784,6518400.0
2009-04-23 14:40:00,4.49,4.5,4.48,4.49,6510000.0,3.7784,3.7868,3.7699,3.7784,6510000.0
2009-04-23 14:45:00,4.49,4.5,4.49,4.5,4986800.0,3.7784,3.7868,3.7784,3.7868,4986800.0
2009-04-23 14:50:00,4.5,4.5,4.48,4.48,7683200.0,3.7868,3.7868,3.7699,3.7699,7683200.0
2009-04-23 14:55:00,4.48,4.49,4.48,4.48,6851600.0,3.7699,3.7784,3.7699,3.7699,6851600.0
2009-04-23 15:00:00,4.48,4.48,4.47,4.47,9458400.0,3.7699,3.7699,3.7615,3.7615,9458400.0
2009-04-23 15:05:00,4.47,4.48,4.47,4.48,5614000.0,3.7615,3.7699,3.7615,3.7699,5614000.0
2009-04-23 15:10:00,4.48,4.48,4.45,4.46,10903200.0,3.7699,3.7699,3.7447,3.7531,10903200.0
2009-04-23 15:15:00,4.46,4.46,4.45,4.46,7327600.0,3.7531,3.7531,3.7447,3.7531,7327600.0
2009-04-23 15:20:00,4.46,4.48,4.45,4.47,12751200.0,3.7531,3.7699,3.7447,3.7615,12751200.0
2009-04-23 15:25:00,4.47,4.48,4.47,4.47,8596000.0,3.7615,3.7699,3.7615,3.7615,8596000.0
2009-04-23 15:30:00,4.47,4.47,4.46,4.47,8646400.0,3.7615,3.7615,3.7531,3.7615,8646400.0
2009-04-23 15:35:00,4.47,4.48,4.46,4.47,9102800.0,3.7615,3.7699,3.7531,3.7615,9102800.0
2009-04-23 15:40:00,4.47,4.48,4.47,4.48,14509600.0,3.7615,3.7699,3.7615,3.7699,14509600.0
2009-04-23 15:45:00,4.48,4.49,4.47,4.48,12280800.0,3.7699,3.7784,3.7615,3.7699,12280800.0
2009-04-23 15:50:00,4.48,4.5,4.48,4.48,17469200.0,3.7699,3.7868,3.7699,3.7699,17469200.0
2009-04-23 15:55:00,4.48,4.49,4.47,4.49,15411200.0,3.7699,3.7784,3.7615,3.7784,15411200.0
2009-04-24 09:30:00,4.45,4.47,4.43,4.44,22520400.0,3.7447,3.7615,3.7279,3.7363,22520400.0
2009-04-24 09:35:00,4.44,4.45,4.42,4.44,16612400.0,3.7363,3.7447,3.7195,3.7363,16612400.0
2009-04-24 09:40:00,4.44,4.45,4.43,4.43,10488800.0,3.7363,3.7447,3.7279,3.7279,10488800.0
2009-04-24 09:45:00,4.43,4.44,4.42,4.44,12664400.0,3.7279,3.7363,3.7195,3.7363,12664400.0
2009-04-24 09:50:00,4.43,4.46,4.43,4.44,9786000.0,3.7279,3.7531,3.7279,3.7363,9786000.0
2009-04-24 09:55:00,4.44,4.44,4.43,4.44,7459200.0,3.7363,3.7363,3.7279,3.7363,7459200.0
2009-04-24 10:00:00,4.44,4.45,4.43,4.44,11908400.0,3.7363,3.7447,3.7279,3.7363,11908400.0
2009-04-24 10:05:00,4.44,4.44,4.43,4.43,8985200.0,3.7363,3.7363,3.7279,3.7279,8985200.0
2009-04-24 10:10:00,4.43,4.45,4.42,4.44,7574000.0,3.7279,3.7447,3.7195,3.7363,7574000.0
2009-04-24 10:15:00,4.44,4.45,4.43,4.43,8148000.0,3.7363,3.7447,3.7279,3.7279,8148000.0
2009-04-24 10:20:00,4.43,4.44,4.42,4.43,6549200.0,3.7279,3.7363,3.7195,3.7279,6549200.0
2009-04-24 10:25:00,4.43,4.45,4.43,4.44,6409200.0,3.7279,3.7447,3.7279,3.7363,6409200.0
2009-04-24 10:30:00,4.44,4.46,4.44,4.46,6711600.0,3.7363,3.7531,3.7363,3.7531,6711600.0
2009-04-24 10:35:00,4.46,4.46,4.45,4.45,4998000.0,3.7531,3.7531,3.7447,3.7447,4998000.0
2009-04-24 10:40:00,4.45,4.45,4.43,4.43,4827200.0,3.7447,3.7447,3.7279,3.7279,4827200.0
2009-04-24 10:45:00,4.43,4.44,4.43,4.44,4844000.0,3.7279,3.7363,3.7279,3.7363,4844000.0
2009-04-24 10:50:00,4.44,4.44,4.44,4.44,2136400.0,3.7363,3.7363,3.7363,3.7363,2136400.0
2009-04-24 10:55:00,4.44,4.44,4.43,4.43,2503200.0,3.7363,3.7363,3.7279,3.7279,2503200.0
2009-04-24 11:00:00,4.43,4.45,4.43,4.44,3796800.0,3.7279,3.7447,3.7279,3.7363,3796800.0
2009-04-24 11:05:00,4.44,4.44,4.43,4.44,5961200.0,3.7363,3.7363,3.7279,3.7363,5961200.0
2009-04-24 11:10:00,4.44,4.44,4.43,4.44,2945600.0,3.7363,3.7363,3.7279,3.7363,2945600.0
2009-04-24 11:15:00,4.44,4.45,4.44,4.44,3242400.0,3.7363,3.7447,3.7363,3.7363,3242400.0
2009-04-24 11:20:00,4.44,4.44,4.43,4.43,2718800.0,3.7363,3.7363,3.7279,3.7279,2718800.0
2009-04-24 11:25:00,4.43,4.44,4.43,4.44,3561600.0,3.7279,3.7363,3.7279,3.7363,3561600.0
2009-04-24 11:30:00,4.44,4.45,4.44,4.45,3984400.0,3.7363,3.7447,3.7363,3.7447,3984400.0
2009-04-24 11:35:00,4.45,4.45,4.44,4.45,4664800.0,3.7447,3.7447,3.7363,3.7447,4664800.0
2009-04-24 11:40:00,4.45,4.45,4.45,4.45,3029600.0,3.7447,3.7447,3.7447,3.7447,3029600.0
2009-04-24 11:45:00,4.45,4.46,4.45,4.45,3861200.0,3.7447,3.7531,3.7447,3.7447,3861200.0
2009-04-24 11:50:00,4.45,4.46,4.45,4.45,2780400.0,3.7447,3.7531,3.7447,3.7447,2780400.0
2009-04-24 11:55:00,4.45,4.46,4.45,4.45,2926000.0,3.7447,3.7531,3.7447,3.7447,2926000.0
2009-04-24 12:00:00,4.45,4.45,4.43,4.43,6798400.0,3.7447,3.7447,3.7279,3.7279,6798400.0
2009-04-24 12:05:00,4.43,4.44,4.43,4.43,3903200.0,3.7279,3.7363,3.7279,3.7279,3903200.0
2009-04-24 12:10:00,4.43,4.44,4.43,4.44,4502400.0,3.7279,3.7363,3.7279,3.7363,4502400.0
2009-04-24 12:15:00,4.44,4.44,4.43,4.44,2545200.0,3.7363,3.7363,3.7279,3.7363,2545200.0
2009-04-24 12:20:00,4.44,4.44,4.43,4.44,2304400.0,3.7363,3.7363,3.7279,3.7363,2304400.0
2009-04-24 12:25:00,4.44,4.44,4.43,4.44,2013200.0,3.7363,3.7363,3.7279,3.7363,2013200.0
2009-04-24 12:30:00,4.44,4.44,4.43,4.43,4536000.0,3.7363,3.7363,3.7279,3.7279,4536000.0
2009-04-24 12:35:00,4.43,4.45,4.43,4.45,3995600.0,3.7279,3.7447,3.7279,3.7447,3995600.0
2009-04-24 12:40:00,4.45,4.45,4.44,4.44,2489200.0,3.7447,3.7447,3.7363,3.7363,2489200.0
2009-04-24 12:45:00,4.44,4.44,4.44,4.44,2856000.0,3.7363,3.7363,3.7363,3.7363,2856000.0
2009-04-24 12:50:00,4.44,4.44,4.44,4.44,4603200.0,3.7363,3.7363,3.7363,3.7363,4603200.0
2009-04-24 12:55:00,4.44,4.45,4.44,4.45,5420800.0,3.7363,3.7447,3.7363,3.7447,5420800.0
2009-04-24 13:00:00,4.45,4.46,4.45,4.46,7350000.0,3.7447,3.7531,3.7447,3.7531,7350000.0
2009-04-24 13:05:00,4.46,4.46,4.45,4.45,3662400.0,3.7531,3.7531,3.7447,3.7447,3662400.0
2009-04-24 13:10:00,4.45,4.46,4.45,4.46,1579200.0,3.7447,3.7531,3.7447,3.7531,1579200.0
2009-04-24 13:15:00,4.46,4.46,4.45,4.45,2730000.0,3.7531,3.7531,3.7447,3.7447,2730000.0
2009-04-24 13:20:00,4.45,4.46,4.45,4.45,2296000.0,3.7447,3.7531,3.7447,3.7447,2296000.0
2009-04-24 13:25:00,4.45,4.45,4.44,4.45,3304000.0,3.7447,3.7447,3.7363,3.7447,3304000.0
2009-04-24 13:30:00,4.45,4.45,4.44,4.44,4734800.0,3.7447,3.7447,3.7363,3.7363,4734800.0
2009-04-24 13:35:00,4.44,4.44,4.43,4.43,3914400.0,3.7363,3.7363,3.7279,3.7279,3914400.0
2009-04-24 13:40:00,4.43,4.44,4.43,4.43,3276000.0,3.7279,3.7363,3.7279,3.7279,3276000.0
2009-04-24 13:45:00,4.43,4.44,4.43,4.43,2181200.0,3.7279,3.7363,3.7279,3.7279,2181200.0
2009-04-24 13:50:00,4.43,4.43,4.43,4.43,4191600.0,3.7279,3.7279,3.7279,3.7279,4191600.0
2009-04-24 13:55:00,4.43,4.44,4.43,4.43,3242400.0,3.7279,3.7363,3.7279,3.7279,3242400.0
2009-04-24 14:00:00,4.43,4.45,4.43,4.45,12135200.0,3.7279,3.7447,3.7279,3.7447,12135200.0
2009-04-24 14:05:00,4.45,4.45,4.42,4.42,11432400.0,3.7447,3.7447,3.7195,3.7195,11432400.0
2009-04-24 14:10:00,4.42,4.43,4.4,4.4,14537600.0,3.7195,3.7279,3.7026,3.7026,14537600.0
2009-04-24 14:15:00,4.4,4.42,4.4,4.41,10304000.0,3.7026,3.7195,3.7026,3.711,10304000.0
2009-04-24 14:20:00,4.41,4.42,4.4,4.42,7809200.0,3.711,3.7195,3.7026,3.7195,7809200.0
2009-04-24 14:25:00,4.42,4.42,4.41,4.42,6109600.0,3.7195,3.7195,3.711,3.7195,6109600.0
2009-04-24 14:30:00,4.42,4.43,4.41,4.42,6501600.0,3.7195,3.7279,3.711,3.7195,6501600.0
2009-04-24 14:35:00,4.42,4.43,4.41,4.42,5670000.0,3.7195,3.7279,3.711,3.7195,5670000.0
2009-04-24 14:40:00,4.42,4.44,4.42,4.44,5300400.0,3.7195,3.7363,3.7195,3.7363,5300400.0
2009-04-24 14:45:00,4.44,4.45,4.43,4.44,4872000.0,3.7363,3.7447,3.7279,3.7363,4872000.0
2009-04-24 14:50:00,4.44,4.44,4.43,4.43,4664800.0,3.7363,3.7363,3.7279,3.7279,4664800.0
2009-04-24 14:55:00,4.43,4.43,4.42,4.43,5026000.0,3.7279,3.7279,3.7195,3.7279,5026000.0
2009-04-24 15:00:00,4.43,4.44,4.42,4.42,10505600.0,3.7279,3.7363,3.7195,3.7195,10505600.0
2009-04-24 15:05:00,4.42,4.43,4.42,4.42,5317200.0,3.7195,3.7279,3.7195,3.7195,5317200.0
2009-04-24 15:10:00,4.42,4.42,4.39,4.39,9024400.0,3.7195,3.7195,3.6942,3.6942,9024400.0
2009-04-24 15:15:00,4.39,4.4,4.39,4.4,10822000.0,3.6942,3.7026,3.6942,3.7026,10822000.0
2009-04-24 15:20:00,4.4,4.41,4.39,4.41,7350000.0,3.7026,3.711,3.6942,3.711,7350000.0
2009-04-24 15:25:00,4.41,4.41,4.4,4.41,8209600.0,3.711,3.711,3.7026,3.711,8209600.0
2009-04-24 15:30:00,4.41,4.43,4.41,4.42,13227200.0,3.711,3.7279,3.711,3.7195,13227200.0
2009-04-24 15:35:00,4.43,4.43,4.41,4.42,8864800.0,3.7279,3.7279,3.711,3.7195,8864800.0
2009-04-24 15:40:00,4.42,4.43,4.41,4.42,10651200.0,3.7195,3.7279,3.711,3.7195,10651200.0
2009-04-24 15:45:00,4.42,4.43,4.42,4.42,8318800.0,3.7195,3.7279,3.7195,3.7195,8318800.0
2009-04-24 15:50:00,4.42,4.43,4.41,4.41,14170800.0,3.7195,3.7279,3.711,3.711,14170800.0
2009-04-24 15:55:00,4.41,4.42,4.39,4.42,25978400.0,3.711,3.7195,3.6942,3.7195,25978400.0
2009-04-27 09:30:00,4.39,4.4,4.39,4.39,19636400.0,3.6942,3.7026,3.6942,3.6942,19636400.0
2009-04-27 09:35:00,4.39,4.43,4.38,4.43,14506800.0,3.6942,3.7279,3.6858,3.7279,14506800.0
2009-04-27 09:40:00,4.42,4.43,4.41,4.42,10287200.0,3.7195,3.7279,3.711,3.7195,10287200.0
2009-04-27 09:45:00,4.42,4.43,4.41,4.42,10337600.0,3.7195,3.7279,3.711,3.7195,10337600.0
2009-04-27 09:50:00,4.42,4.43,4.41,4.41,6874000.0,3.7195,3.7279,3.711,3.711,6874000.0
2009-04-27 09:55:00,4.41,4.41,4.39,4.4,9786000.0,3.711,3.711,3.6942,3.7026,9786000.0
2009-04-27 10:00:00,4.4,4.41,4.39,4.41,8344000.0,3.7026,3.711,3.6942,3.711,8344000.0
2009-04-27 10:05:00,4.41,4.41,4.4,4.4,5821200.0,3.711,3.711,3.7026,3.7026,5821200.0
2009-04-27 10:10:00,4.4,4.41,4.39,4.4,7210000.0,3.7026,3.711,3.6942,3.7026,7210000.0
2009-04-27 10:15:00,4.4,4.44,4.4,4.43,12328400.0,3.7026,3.7363,3.7026,3.7279,12328400.0
2009-04-27 10:20:00,4.43,4.45,4.42,4.45,9850400.0,3.7279,3.7447,3.7195,3.7447,9850400.0
2009-04-27 10:25:00,4.45,4.45,4.43,4.44,5843600.0,3.7447,3.7447,3.7279,3.7363,5843600.0
2009-04-27 10:30:00,4.44,4.44,4.41,4.41,5779200.0,3.7363,3.7363,3.711,3.711,5779200.0
2009-04-27 10:35:00,4.41,4.44,4.41,4.44,7355600.0,3.711,3.7363,3.711,3.7363,7355600.0
2009-04-27 10:40:00,4.44,4.45,4.43,4.45,6129200.0,3.7363,3.7447,3.7279,3.7447,6129200.0
2009-04-27 10:45:00,4.45,4.45,4.44,4.44,3805200.0,3.7447,3.7447,3.7363,3.7363,3805200.0
2009-04-27 10:50:00,4.45,4.46,4.44,4.45,4648000.0,3.7447,3.7531,3.7363,3.7447,4648000.0
2009-04-27 10:55:00,4.45,4.46,4.45,4.46,7159600.0,3.7447,3.7531,3.7447,3.7531,7159600.0
2009-04-27 11:00:00,4.46,4.46,4.45,4.46,6392400.0,3.7531,3.7531,3.7447,3.7531,6392400.0
2009-04-27 11:05:00,4.46,4.46,4.46,4.46,3455200.0,3.7531,3.7531,3.7531,3.7531,3455200.0
2009-04-27 11:10:00,4.46,4.46,4.45,4.45,3735200.0,3.7531,3.7531,3.7447,3.7447,3735200.0
2009-04-27 11:15:00,4.45,4.45,4.44,4.44,3920000.0,3.7447,3.7447,3.7363,3.7363,3920000.0
2009-04-27 11:20:00,4.44,4.45,4.43,4.44,6482000.0,3.7363,3.7447,3.7279,3.7363,6482000.0
2009-04-27 11:25:00,4.44,4.45,4.44,4.45,3348800.0,3.7363,3.7447,3.7363,3.7447,3348800.0
2009-04-27 11:30:00,4.45,4.45,4.44,4.44,2245600.0,3.7447,3.7447,3.7363,3.7363,2245600.0
2009-04-27 11:35:00,4.44,4.45,4.44,4.45,3043600.0,3.7363,3.7447,3.7363,3.7447,3043600.0
2009-04-27 11:40:00,4.45,4.46,4.45,4.46,5241600.0,3.7447,3.7531,3.7447,3.7531,5241600.0
2009-04-27 11:45:00,4.46,4.46,4.46,4.46,2990400.0,3.7531,3.7531,3.7531,3.7531,2990400.0
2009-04-27 11:50:00,4.46,4.46,4.45,4.46,2805600.0,3.7531,3.7531,3.7447,3.7531,2805600.0
2009-04-27 11:55:00,4.46,4.46,4.45,4.45,3432800.0,3.7531,3.7531,3.7447,3.7447,3432800.0
2009-04-27 12:00:00,4.45,4.45,4.44,4.45,3474800.0,3.7447,3.7447,3.7363,3.7447,3474800.0
2009-04-27 12:05:00,4.45,4.45,4.44,4.44,3365600.0,3.7447,3.7447,3.7363,3.7363,3365600.0
2009-04-27 12:10:00,4.44,4.45,4.44,4.45,2352000.0,3.7363,3.7447,3.7363,3.7447,2352000.0
2009-04-27 12:15:00,4.45,4.45,4.44,4.45,3007200.0,3.7447,3.7447,3.7363,3.7447,3007200.0
2009-04-27 12:20:00,4.45,4.45,4.44,4.45,3533600.0,3.7447,3.7447,3.7363,3.7447,3533600.0
2009-04-27 12:25:00,4.45,4.45,4.44,4.45,3040800.0,3.7447,3.7447,3.7363,3.7447,3040800.0
2009-04-27 12:30:00,4.45,4.45,4.44,4.44,1926400.0,3.7447,3.7447,3.7363,3.7363,1926400.0
2009-04-27 12:35:00,4.44,4.45,4.44,4.45,3525200.0,3.7363,3.7447,3.7363,3.7447,3525200.0
2009-04-27 12:40:00,4.45,4.45,4.44,4.45,2097200.0,3.7447,3.7447,3.7363,3.7447,2097200.0
2009-04-27 12:45:00,4.45,4.45,4.44,4.45,1540000.0,3.7447,3.7447,3.7363,3.7447,1540000.0
2009-04-27 12:50:00,4.45,4.45,4.44,4.44,3242400.0,3.7447,3.7447,3.7363,3.7363,3242400.0
2009-04-27 12:55:00,4.44,4.45,4.44,4.44,2951200.0,3.7363,3.7447,3.7363,3.7363,2951200.0
2009-04-27 13:00:00,4.44,4.45,4.44,4.45,3850000.0,3.7363,3.7447,3.7363,3.7447,3850000.0
2009-04-27 13:05:00,4.45,4.45,4.44,4.45,1825600.0,3.7447,3.7447,3.7363,3.7447,1825600.0
2009-04-27 13:10:00,4.45,4.45,4.44,4.45,2063600.0,3.7447,3.7447,3.7363,3.7447,2063600.0
2009-04-27 13:15:00,4.45,4.45,4.44,4.44,2679600.0,3.7447,3.7447,3.7363,3.7363,2679600.0
2009-04-27 13:20:00,4.44,4.45,4.44,4.44,3379600.0,3.7363,3.7447,3.7363,3.7363,3379600.0
2009-04-27 13:25:00,4.45,4.45,4.44,4.44,3161200.0,3.7447,3.7447,3.7363,3.7363,3161200.0
2009-04-27 13:30:00,4.44,4.44,4.44,4.44,2934400.0,3.7363,3.7363,3.7363,3.7363,2934400.0
2009-04-27 13:35:00,4.44,4.44,4.43,4.44,4088000.0,3.7363,3.7363,3.7279,3.7363,4088000.0
2009-04-27 13:40:00,4.44,4.44,4.44,4.44,2875600.0,3.7363,3.7363,3.7363,3.7363,2875600.0
2009-04-27 13:45:00,4.44,4.44,4.43,4.44,3379600.0,3.7363,3.7363,3.7279,3.7363,3379600.0
2009-04-27 13:50:00,4.44,4.44,4.43,4.44,3046400.0,3.7363,3.7363,3.7279,3.7363,3046400.0
2009-04-27 13:55:00,4.44,4.44,4.43,4.44,3998400.0,3.7363,3.7363,3.7279,3.7363,3998400.0
2009-04-27 14:00:00,4.44,4.44,4.43,4.44,3071600.0,3.7363,3.7363,3.7279,3.7363,3071600.0
2009-04-27 14:05:00,4.44,4.44,4.43,4.43,3091200.0,3.7363,3.7363,3.7279,3.7279,3091200.0
2009-04-27 14:10:00,4.43,4.45,4.43,4.44,5373200.0,3.7279,3.7447,3.7279,3.7363,5373200.0
2009-04-27 14:15:00,4.44,4.45,4.44,4.44,6339200.0,3.7363,3.7447,3.7363,3.7363,6339200.0
2009-04-27 14:20:00,4.44,4.45,4.44,4.45,2800000.0,3.7363,3.7447,3.7363,3.7447,2800000.0
2009-04-27 14:25:00,4.45,4.45,4.44,4.44,4177600.0,3.7447,3.7447,3.7363,3.7363,4177600.0
2009-04-27 14:30:00,4.44,4.45,4.44,4.45,2926000.0,3.7363,3.7447,3.7363,3.7447,2926000.0
2009-04-27 14:35:00,4.45,4.45,4.44,4.45,2912000.0,3.7447,3.7447,3.7363,3.7447,2912000.0
2009-04-27 14:40:00,4.45,4.45,4.44,4.45,4023600.0,3.7447,3.7447,3.7363,3.7447,4023600.0
2009-04-27 14:45:00,4.45,4.45,4.44,4.45,2413600.0,3.7447,3.7447,3.7363,3.7447,2413600.0
2009-04-27 14:50:00,4.45,4.45,4.44,4.44,3500000.0,3.7447,3.7447,3.7363,3.7363,3500000.0
2009-04-27 14:55:00,4.44,4.45,4.44,4.45,3396400.0,3.7363,3.7447,3.7363,3.7447,3396400.0
2009-04-27 15:00:00,4.45,4.45,4.44,4.44,3785600.0,3.7447,3.7447,3.7363,3.7363,3785600.0
2009-04-27 15:05:00,4.44,4.45,4.44,4.44,5672800.0,3.7363,3.7447,3.7363,3.7363,5672800.0
2009-04-27 15:10:00,4.44,4.45,4.44,4.45,5118400.0,3.7363,3.7447,3.7363,3.7447,5118400.0
2009-04-27 15:15:00,4.45,4.45,4.45,4.45,7028000.0,3.7447,3.7447,3.7447,3.7447,7028000.0
2009-04-27 15:20:00,4.45,4.45,4.45,4.45,4757200.0,3.7447,3.7447,3.7447,3.7447,4757200.0
2009-04-27 15:25:00,4.45,4.45,4.44,4.45,5798800.0,3.7447,3.7447,3.7363,3.7447,5798800.0
2009-04-27 15:30:00,4.45,4.46,4.45,4.45,7943600.0,3.7447,3.7531,3.7447,3.7447,7943600.0
2009-04-27 15:35:00,4.45,4.46,4.45,4.45,6529600.0,3.7447,3.7531,3.7447,3.7447,6529600.0
2009-04-27 15:40:00,4.45,4.46,4.45,4.46,12591600.0,3.7447,3.7531,3.7447,3.7531,12591600.0
2009-04-27 15:45:00,4.46,4.46,4.45,4.46,12107200.0,3.7531,3.7531,3.7447,3.7531,12107200.0
2009-04-27 15:50:00,4.46,4.46,4.45,4.46,11634000.0,3.7531,3.7531,3.7447,3.7531,11634000.0
2009-04-27 15:55:00,4.46,4.46,4.45,4.46,15005200.0,3.7531,3.7531,3.7447,3.7531,15005200.0
2009-04-28 09:30:00,4.41,4.43,4.4,4.41,22052800.0,3.711,3.7279,3.7026,3.711,22052800.0
2009-04-28 09:35:00,4.41,4.43,4.41,4.42,14092400.0,3.711,3.7279,3.711,3.7195,14092400.0
2009-04-28 09:40:00,4.42,4.43,4.41,4.42,7406000.0,3.7195,3.7279,3.711,3.7195,7406000.0
2009-04-28 09:45:00,4.42,4.43,4.41,4.42,7201600.0,3.7195,3.7279,3.711,3.7195,7201600.0
2009-04-28 09:50:00,4.42,4.44,4.42,4.44,6857200.0,3.7195,3.7363,3.7195,3.7363,6857200.0
2009-04-28 09:55:00,4.44,4.45,4.43,4.45,7772800.0,3.7363,3.7447,3.7279,3.7447,7772800.0
2009-04-28 10:00:00,4.45,4.48,4.45,4.47,14994000.0,3.7447,3.7699,3.7447,3.7615,14994000.0
2009-04-28 10:05:00,4.47,4.5,4.47,4.5,16688000.0,3.7615,3.7868,3.7615,3.7868,16688000.0
2009-04-28 10:10:00,4.5,4.5,4.48,4.49,9738400.0,3.7868,3.7868,3.7699,3.7784,9738400.0
2009-04-28 10:15:00,4.48,4.49,4.48,4.49,5986400.0,3.7699,3.7784,3.7699,3.7784,5986400.0
2009-04-28 10:20:00,4.49,4.5,4.49,4.49,9044000.0,3.7784,3.7868,3.7784,3.7784,9044000.0
2009-04-28 10:25:00,4.49,4.5,4.49,4.5,3836000.0,3.7784,3.7868,3.7784,3.7868,3836000.0
2009-04-28 10:30:00,4.5,4.5,4.49,4.49,5852000.0,3.7868,3.7868,3.7784,3.7784,5852000.0
2009-04-28 10:35:00,4.49,4.5,4.49,4.49,3362800.0,3.7784,3.7868,3.7784,3.7784,3362800.0
2009-04-28 10:40:00,4.49,4.51,4.49,4.5,7968800.0,3.7784,3.7952,3.7784,3.7868,7968800.0
2009-04-28 10:45:00,4.5,4.51,4.5,4.5,5278000.0,3.7868,3.7952,3.7868,3.7868,5278000.0
2009-04-28 10:50:00,4.5,4.51,4.49,4.49,4158000.0,3.7868,3.7952,3.7784,3.7784,4158000.0
2009-04-28 10:55:00,4.49,4.5,4.49,4.5,3040800.0,3.7784,3.7868,3.7784,3.7868,3040800.0
2009-04-28 11:00:00,4.5,4.5,4.49,4.49,3021200.0,3.7868,3.7868,3.7784,3.7784,3021200.0
2009-04-28 11:05:00,4.49,4.49,4.48,4.49,3698800.0,3.7784,3.7784,3.7699,3.7784,3698800.0
2009-04-28 11:10:00,4.49,4.49,4.48,4.48,3245200.0,3.7784,3.7784,3.7699,3.7699,3245200.0
2009-04-28 11:15:00,4.48,4.49,4.47,4.48,4566800.0,3.7699,3.7784,3.7615,3.7699,4566800.0
2009-04-28 11:20:00,4.48,4.48,4.47,4.48,3295600.0,3.7699,3.7699,3.7615,3.7699,3295600.0
2009-04-28 11:25:00,4.48,4.49,4.48,4.48,2685200.0,3.7699,3.7784,3.7699,3.7699,2685200.0
2009-04-28 11:30:00,4.48,4.48,4.47,4.48,3620400.0,3.7699,3.7699,3.7615,3.7699,3620400.0
2009-04-28 11:35:00,4.48,4.48,4.48,4.48,2108400.0,3.7699,3.7699,3.7699,3.7699,2108400.0
2009-04-28 11:40:00,4.48,4.48,4.48,4.48,1598800.0,3.7699,3.7699,3.7699,3.7699,1598800.0
2009-04-28 11:45:00,4.48,4.48,4.48,4.48,2735600.0,3.7699,3.7699,3.7699,3.7699,2735600.0
2009-04-28 11:50:00,4.48,4.48,4.47,4.47,3754800.0,3.7699,3.7699,3.7615,3.7615,3754800.0
2009-04-28 11:55:00,4.47,4.48,4.47,4.47,2478000.0,3.7615,3.7699,3.7615,3.7615,2478000.0
2009-04-28 12:00:00,4.47,4.49,4.47,4.49,2483600.0,3.7615,3.7784,3.7615,3.7784,2483600.0
2009-04-28 12:05:00,4.49,4.49,4.47,4.48,2942800.0,3.7784,3.7784,3.7615,3.7699,2942800.0
2009-04-28 12:10:00,4.48,4.48,4.48,4.48,1537200.0,3.7699,3.7699,3.7699,3.7699,1537200.0
2009-04-28 12:15:00,4.48,4.48,4.47,4.48,2940000.0,3.7699,3.7699,3.7615,3.7699,2940000.0
2009-04-28 12:20:00,4.48,4.49,4.47,4.49,4622800.0,3.7699,3.7784,3.7615,3.7784,4622800.0
2009-04-28 12:25:00,4.49,4.49,4.48,4.49,3572800.0,3.7784,3.7784,3.7699,3.7784,3572800.0
2009-04-28 12:30:00,4.49,4.5,4.49,4.5,4967200.0,3.7784,3.7868,3.7784,3.7868,4967200.0
2009-04-28 12:35:00,4.5,4.5,4.48,4.49,2388400.0,3.7868,3.7868,3.7699,3.7784,2388400.0
2009-04-28 12:40:00,4.49,4.49,4.48,4.49,1892800.0,3.7784,3.7784,3.7699,3.7784,1892800.0
2009-04-28 12:45:00,4.49,4.5,4.49,4.49,1722000.0,3.7784,3.7868,3.7784,3.7784,1722000.0
2009-04-28 12:50:00,4.49,4.49,4.48,4.49,1873200.0,3.7784,3.7784,3.7699,3.7784,1873200.0
2009-04-28 12:55:00,4.49,4.49,4.49,4.49,1226400.0,3.7784,3.7784,3.7784,3.7784,1226400.0
2009-04-28 13:00:00,4.49,4.5,4.49,4.5,3385200.0,3.7784,3.7868,3.7784,3.7868,3385200.0
2009-04-28 13:05:00,4.5,4.5,4.49,4.49,2562000.0,3.7868,3.7868,3.7784,3.7784,2562000.0
2009-04-28 13:10:00,4.49,4.5,4.47,4.48,11146800.0,3.7784,3.7868,3.7615,3.7699,11146800.0
2009-04-28 13:15:00,4.48,4.48,4.46,4.48,11317600.0,3.7699,3.7699,3.7531,3.7699,11317600.0
2009-04-28 13:20:00,4.48,4.48,4.47,4.47,3550400.0,3.7699,3.7699,3.7615,3.7615,3550400.0
2009-04-28 13:25:00,4.47,4.48,4.47,4.47,3158400.0,3.7615,3.7699,3.7615,3.7615,3158400.0
2009-04-28 13:30:00,4.47,4.47,4.47,4.47,4443600.0,3.7615,3.7615,3.7615,3.7615,4443600.0
2009-04-28 13:35:00,4.47,4.47,4.46,4.46,3399200.0,3.7615,3.7615,3.7531,3.7531,3399200.0
2009-04-28 13:40:00,4.46,4.47,4.46,4.46,3799600.0,3.7531,3.7615,3.7531,3.7531,3799600.0
2009-04-28 13:45:00,4.46,4.47,4.46,4.46,2444400.0,3.7531,3.7615,3.7531,3.7531,2444400.0
2009-04-28 13:50:00,4.46,4.46,4.45,4.45,6263600.0,3.7531,3.7531,3.7447,3.7447,6263600.0
2009-04-28 13:55:00,4.45,4.45,4.44,4.44,5118400.0,3.7447,3.7447,3.7363,3.7363,5118400.0
2009-04-28 14:00:00,4.44,4.45,4.44,4.44,6064800.0,3.7363,3.7447,3.7363,3.7363,6064800.0
2009-04-28 14:05:00,4.44,4.45,4.44,4.45,5152000.0,3.7363,3.7447,3.7363,3.7447,5152000.0
2009-04-28 14:10:00,4.45,4.46,4.45,4.45,5476800.0,3.7447,3.7531,3.7447,3.7447,5476800.0
2009-04-28 14:15:00,4.45,4.46,4.45,4.45,2906400.0,3.7447,3.7531,3.7447,3.7447,2906400.0
2009-04-28 14:20:00,4.45,4.48,4.45,4.47,5712000.0,3.7447,3.7699,3.7447,3.7615,5712000.0
2009-04-28 14:25:00,4.48,4.48,4.47,4.47,3066000.0,3.7699,3.7699,3.7615,3.7615,3066000.0
2009-04-28 14:30:00,4.47,4.49,4.47,4.49,6512800.0,3.7615,3.7784,3.7615,3.7784,6512800.0
2009-04-28 14:35:00,4.49,4.49,4.48,4.49,5311600.0,3.7784,3.7784,3.7699,3.7784,5311600.0
2009-04-28 14:40:00,4.49,4.49,4.48,4.48,2634800.0,3.7784,3.7784,3.7699,3.7699,2634800.0
2009-04-28 14:45:00,4.48,4.48,4.47,4.48,3399200.0,3.7699,3.7699,3.7615,3.7699,3399200.0
2009-04-28 14:50:00,4.48,4.49,4.48,4.48,3080000.0,3.7699,3.7784,3.7699,3.7699,3080000.0
2009-04-28 14:55:00,4.48,4.49,4.48,4.48,2962400.0,3.7699,3.7784,3.7699,3.7699,2962400.0
2009-04-28 15:00:00,4.48,4.48,4.48,4.48,2990400.0,3.7699,3.7699,3.7699,3.7699,2990400.0
2009-04-28 15:05:00,4.48,4.48,4.47,4.48,5605600.0,3.7699,3.7699,3.7615,3.7699,5605600.0
2009-04-28 15:10:00,4.48,4.48,4.46,4.47,4622800.0,3.7699,3.7699,3.7531,3.7615,4622800.0
2009-04-28 15:15:00,4.47,4.47,4.45,4.45,6876800.0,3.7615,3.7615,3.7447,3.7447,6876800.0
2009-04-28 15:20:00,4.45,4.46,4.45,4.45,4726400.0,3.7447,3.7531,3.7447,3.7447,4726400.0
2009-04-28 15:25:00,4.45,4.45,4.44,4.44,5726000.0,3.7447,3.7447,3.7363,3.7363,5726000.0
2009-04-28 15:30:00,4.44,4.45,4.44,4.44,4824400.0,3.7363,3.7447,3.7363,3.7363,4824400.0
2009-04-28 15:35:00,4.45,4.45,4.43,4.44,9368800.0,3.7447,3.7447,3.7279,3.7363,9368800.0
2009-04-28 15:40:00,4.44,4.44,4.42,4.43,9766400.0,3.7363,3.7363,3.7195,3.7279,9766400.0
2009-04-28 15:45:00,4.43,4.44,4.42,4.43,8876000.0,3.7279,3.7363,3.7195,3.7279,8876000.0
2009-04-28 15:50:00,4.43,4.43,4.42,4.43,7294000.0,3.7279,3.7279,3.7195,3.7279,7294000.0
2009-04-28 15:55:00,4.43,4.43,4.42,4.43,11275600.0,3.7279,3.7279,3.7195,3.7279,11275600.0
2009-04-29 09:30:00,4.46,4.46,4.42,4.44,14445200.0,3.7531,3.7531,3.7195,3.7363,14445200.0
2009-04-29 09:35:00,4.44,4.46,4.44,4.46,7081200.0,3.7363,3.7531,3.7363,3.7531,7081200.0
2009-04-29 09:40:00,4.46,4.46,4.43,4.45,9478000.0,3.7531,3.7531,3.7279,3.7447,9478000.0
2009-04-29 09:45:00,4.45,4.47,4.45,4.45,10645600.0,3.7447,3.7615,3.7447,3.7447,10645600.0
2009-04-29 09:50:00,4.45,4.47,4.45,4.46,8024800.0,3.7447,3.7615,3.7447,3.7531,8024800.0
2009-04-29 09:55:00,4.46,4.46,4.46,4.46,4079600.0,3.7531,3.7531,3.7531,3.7531,4079600.0
2009-04-29 10:00:00,4.46,4.47,4.45,4.45,6269200.0,3.7531,3.7615,3.7447,3.7447,6269200.0
2009-04-29 10:05:00,4.45,4.46,4.45,4.46,6286000.0,3.7447,3.7531,3.7447,3.7531,6286000.0
2009-04-29 10:10:00,4.46,4.46,4.43,4.44,9730000.0,3.7531,3.7531,3.7279,3.7363,9730000.0
2009-04-29 10:15:00,4.44,4.46,4.44,4.46,7588000.0,3.7363,3.7531,3.7363,3.7531,7588000.0
2009-04-29 10:20:00,4.46,4.47,4.45,4.46,8481200.0,3.7531,3.7615,3.7447,3.7531,8481200.0
2009-04-29 10:25:00,4.46,4.47,4.46,4.46,4572400.0,3.7531,3.7615,3.7531,3.7531,4572400.0
2009-04-29 10:30:00,4.46,4.47,4.45,4.46,4799200.0,3.7531,3.7615,3.7447,3.7531,4799200.0
2009-04-29 10:35:00,4.46,4.46,4.45,4.46,3340400.0,3.7531,3.7531,3.7447,3.7531,3340400.0
2009-04-29 10:40:00,4.46,4.47,4.46,4.46,5096000.0,3.7531,3.7615,3.7531,3.7531,5096000.0
2009-04-29 10:45:00,4.46,4.46,4.46,4.46,4393200.0,3.7531,3.7531,3.7531,3.7531,4393200.0
2009-04-29 10:50:00,4.46,4.46,4.46,4.46,4116000.0,3.7531,3.7531,3.7531,3.7531,4116000.0
2009-04-29 10:55:00,4.46,4.46,4.46,4.46,2996000.0,3.7531,3.7531,3.7531,3.7531,2996000.0
2009-04-29 11:00:00,4.46,4.47,4.45,4.45,6591200.0,3.7531,3.7615,3.7447,3.7447,6591200.0
2009-04-29 11:05:00,4.45,4.46,4.44,4.45,5387200.0,3.7447,3.7531,3.7363,3.7447,5387200.0
2009-04-29 11:10:00,4.45,4.46,4.45,4.46,4603200.0,3.7447,3.7531,3.7447,3.7531,4603200.0
2009-04-29 11:15:00,4.46,4.48,4.46,4.47,7224000.0,3.7531,3.7699,3.7531,3.7615,7224000.0
2009-04-29 11:20:00,4.47,4.48,4.47,4.48,6330800.0,3.7615,3.7699,3.7615,3.7699,6330800.0
2009-04-29 11:25:00,4.48,4.49,4.48,4.48,6218800.0,3.7699,3.7784,3.7699,3.7699,6218800.0
2009-04-29 11:30:00,4.48,4.48,4.48,4.48,3858400.0,3.7699,3.7699,3.7699,3.7699,3858400.0
2009-04-29 11:35:00,4.48,4.49,4.47,4.48,2732800.0,3.7699,3.7784,3.7615,3.7699,2732800.0
2009-04-29 11:40:00,4.48,4.48,4.47,4.47,2534000.0,3.7699,3.7699,3.7615,3.7615,2534000.0
2009-04-29 11:45:00,4.47,4.48,4.47,4.48,2483600.0,3.7615,3.7699,3.7615,3.7699,2483600.0
2009-04-29 11:50:00,4.48,4.48,4.48,4.48,2436000.0,3.7699,3.7699,3.7699,3.7699,2436000.0
2009-04-29 11:55:00,4.48,4.48,4.48,4.48,1369200.0,3.7699,3.7699,3.7699,3.7699,1369200.0
2009-04-29 12:00:00,4.48,4.48,4.48,4.48,1674400.0,3.7699,3.7699,3.7699,3.7699,1674400.0
2009-04-29 12:05:00,4.48,4.48,4.47,4.47,2181200.0,3.7699,3.7699,3.7615,3.7615,2181200.0
2009-04-29 12:10:00,4.47,4.48,4.47,4.48,4723600.0,3.7615,3.7699,3.7615,3.7699,4723600.0
2009-04-29 12:15:00,4.48,4.49,4.47,4.48,4807600.0,3.7699,3.7784,3.7615,3.7699,4807600.0
2009-04-29 12:20:00,4.48,4.48,4.47,4.47,2492000.0,3.7699,3.7699,3.7615,3.7615,2492000.0
2009-04-29 12:25:00,4.47,4.48,4.47,4.47,1881600.0,3.7615,3.7699,3.7615,3.7615,1881600.0
2009-04-29 12:30:00,4.47,4.47,4.47,4.47,1730400.0,3.7615,3.7615,3.7615,3.7615,1730400.0
2009-04-29 12:35:00,4.47,4.47,4.47,4.47,1587600.0,3.7615,3.7615,3.7615,3.7615,1587600.0
2009-04-29 12:40:00,4.47,4.48,4.47,4.47,2091600.0,3.7615,3.7699,3.7615,3.7615,2091600.0
2009-04-29 12:45:00,4.47,4.48,4.47,4.48,1243200.0,3.7615,3.7699,3.7615,3.7699,1243200.0
2009-04-29 12:50:00,4.48,4.48,4.47,4.48,3158400.0,3.7699,3.7699,3.7615,3.7699,3158400.0
2009-04-29 12:55:00,4.48,4.49,4.48,4.48,5703600.0,3.7699,3.7784,3.7699,3.7699,5703600.0
2009-04-29 13:00:00,4.48,4.49,4.48,4.48,6241200.0,3.7699,3.7784,3.7699,3.7699,6241200.0
2009-04-29 13:05:00,4.49,4.49,4.48,4.48,4617200.0,3.7784,3.7784,3.7699,3.7699,4617200.0
2009-04-29 13:10:00,4.48,4.49,4.48,4.48,1220800.0,3.7699,3.7784,3.7699,3.7699,1220800.0
2009-04-29 13:15:00,4.48,4.49,4.48,4.48,2133600.0,3.7699,3.7784,3.7699,3.7699,2133600.0
2009-04-29 13:20:00,4.48,4.49,4.48,4.48,3609200.0,3.7699,3.7784,3.7699,3.7699,3609200.0
2009-04-29 13:25:00,4.48,4.49,4.48,4.48,2996000.0,3.7699,3.7784,3.7699,3.7699,2996000.0
2009-04-29 13:30:00,4.48,4.49,4.48,4.49,3024000.0,3.7699,3.7784,3.7699,3.7784,3024000.0
2009-04-29 13:35:00,4.49,4.49,4.48,4.48,2024400.0,3.7784,3.7784,3.7699,3.7699,2024400.0
2009-04-29 13:40:00,4.48,4.49,4.48,4.48,1915200.0,3.7699,3.7784,3.7699,3.7699,1915200.0
2009-04-29 13:45:00,4.48,4.49,4.48,4.49,5348000.0,3.7699,3.7784,3.7699,3.7784,5348000.0
2009-04-29 13:50:00,4.49,4.49,4.49,4.49,2321200.0,3.7784,3.7784,3.7784,3.7784,2321200.0
2009-04-29 13:55:00,4.49,4.49,4.49,4.49,2287600.0,3.7784,3.7784,3.7784,3.7784,2287600.0
2009-04-29 14:00:00,4.49,4.49,4.48,4.49,2240000.0,3.7784,3.7784,3.7699,3.7784,2240000.0
2009-04-29 14:05:00,4.49,4.49,4.49,4.49,2055200.0,3.7784,3.7784,3.7784,3.7784,2055200.0
2009-04-29 14:10:00,4.49,4.49,4.49,4.49,1761200.0,3.7784,3.7784,3.7784,3.7784,1761200.0
2009-04-29 14:15:00,4.49,4.49,4.47,4.48,8775200.0,3.7784,3.7784,3.7615,3.7699,8775200.0
2009-04-29 14:20:00,4.48,4.49,4.47,4.47,7660800.0,3.7699,3.7784,3.7615,3.7615,7660800.0
2009-04-29 14:25:00,4.47,4.49,4.47,4.49,6283200.0,3.7615,3.7784,3.7615,3.7784,6283200.0
2009-04-29 14:30:00,4.49,4.51,4.48,4.51,11928000.0,3.7784,3.7952,3.7699,3.7952,11928000.0
2009-04-29 14:35:00,4.51,4.53,4.51,4.52,15201200.0,3.7952,3.812,3.7952,3.8036,15201200.0
2009-04-29 14:40:00,4.52,4.53,4.51,4.51,8965600.0,3.8036,3.812,3.7952,3.7952,8965600.0
2009-04-29 14:45:00,4.51,4.51,4.49,4.5,8010800.0,3.7952,3.7952,3.7784,3.7868,8010800.0
2009-04-29 14:50:00,4.5,4.5,4.49,4.5,6913200.0,3.7868,3.7868,3.7784,3.7868,6913200.0
2009-04-29 14:55:00,4.5,4.51,4.5,4.51,4860800.0,3.7868,3.7952,3.7868,3.7952,4860800.0
2009-04-29 15:00:00,4.51,4.51,4.5,4.51,8024800.0,3.7952,3.7952,3.7868,3.7952,8024800.0
2009-04-29 15:05:00,4.51,4.52,4.51,4.51,6812400.0,3.7952,3.8036,3.7952,3.7952,6812400.0
2009-04-29 15:10:00,4.51,4.52,4.5,4.51,6549200.0,3.7952,3.8036,3.7868,3.7952,6549200.0
2009-04-29 15:15:00,4.51,4.51,4.5,4.5,7534800.0,3.7952,3.7952,3.7868,3.7868,7534800.0
2009-04-29 15:20:00,4.5,4.51,4.49,4.49,6823600.0,3.7868,3.7952,3.7784,3.7784,6823600.0
2009-04-29 15:25:00,4.49,4.51,4.49,4.49,7571200.0,3.7784,3.7952,3.7784,3.7784,7571200.0
2009-04-29 15:30:00,4.49,4.49,4.48,4.48,8590400.0,3.7784,3.7784,3.7699,3.7699,8590400.0
2009-04-29 15:35:00,4.48,4.49,4.48,4.49,7722400.0,3.7699,3.7784,3.7699,3.7784,7722400.0
2009-04-29 15:40:00,4.49,4.49,4.48,4.48,5616800.0,3.7784,3.7784,3.7699,3.7699,5616800.0
2009-04-29 15:45:00,4.48,4.48,4.46,4.47,12370400.0,3.7699,3.7699,3.7531,3.7615,12370400.0
2009-04-29 15:50:00,4.47,4.47,4.45,4.46,12280800.0,3.7615,3.7615,3.7447,3.7531,12280800.0
2009-04-29 15:55:00,4.46,4.48,4.46,4.48,12994800.0,3.7531,3.7699,3.7531,3.7699,12994800.0
2009-04-30 09:30:00,4.51,4.51,4.47,4.47,18566800.0,3.7952,3.7952,3.7615,3.7615,18566800.0
2009-04-30 09:35:00,4.47,4.49,4.46,4.48,11085200.0,3.7615,3.7784,3.7531,3.7699,11085200.0
2009-04-30 09:40:00,4.48,4.51,4.48,4.5,16458400.0,3.7699,3.7952,3.7699,3.7868,16458400.0
2009-04-30 09:45:00,4.5,4.5,4.48,4.49,12376000.0,3.7868,3.7868,3.7699,3.7784,12376000.0
2009-04-30 09:50:00,4.49,4.52,4.49,4.51,10785600.0,3.7784,3.8036,3.7784,3.7952,10785600.0
2009-04-30 09:55:00,4.51,4.51,4.5,4.5,8338400.0,3.7952,3.7952,3.7868,3.7868,8338400.0
2009-04-30 10:00:00,4.5,4.51,4.5,4.51,6591200.0,3.7868,3.7952,3.7868,3.7952,6591200.0
2009-04-30 10:05:00,4.51,4.52,4.51,4.52,8299200.0,3.7952,3.8036,3.7952,3.8036,8299200.0
2009-04-30 10:10:00,4.52,4.53,4.51,4.52,6636000.0,3.8036,3.812,3.7952,3.8036,6636000.0
2009-04-30 10:15:00,4.52,4.52,4.51,4.51,4723600.0,3.8036,3.8036,3.7952,3.7952,4723600.0
2009-04-30 10:20:00,4.51,4.52,4.51,4.52,4606000.0,3.7952,3.8036,3.7952,3.8036,4606000.0
2009-04-30 10:25:00,4.52,4.52,4.51,4.52,3687600.0,3.8036,3.8036,3.7952,3.8036,3687600.0
2009-04-30 10:30:00,4.52,4.53,4.51,4.51,3715600.0,3.8036,3.812,3.7952,3.7952,3715600.0
2009-04-30 10:35:00,4.51,4.52,4.51,4.52,3141600.0,3.7952,3.8036,3.7952,3.8036,3141600.0
2009-04-30 10:40:00,4.52,4.52,4.51,4.51,4482800.0,3.8036,3.8036,3.7952,3.7952,4482800.0
2009-04-30 10:45:00,4.51,4.51,4.5,4.51,5006400.0,3.7952,3.7952,3.7868,3.7952,5006400.0
2009-04-30 10:50:00,4.51,4.52,4.51,4.52,3855600.0,3.7952,3.8036,3.7952,3.8036,3855600.0
2009-04-30 10:55:00,4.52,4.53,4.52,4.53,7014000.0,3.8036,3.812,3.8036,3.812,7014000.0
2009-04-30 11:00:00,4.53,4.53,4.52,4.53,4480000.0,3.812,3.812,3.8036,3.812,4480000.0
2009-04-30 11:05:00,4.53,4.53,4.52,4.53,3301200.0,3.812,3.812,3.8036,3.812,3301200.0
2009-04-30 11:10:00,4.53,4.53,4.52,4.53,3693200.0,3.812,3.812,3.8036,3.812,3693200.0
2009-04-30 11:15:00,4.53,4.54,4.53,4.53,5233200.0,3.812,3.8204,3.812,3.812,5233200.0
2009-04-30 11:20:00,4.53,4.54,4.53,4.53,3060400.0,3.812,3.8204,3.812,3.812,3060400.0
2009-04-30 11:25:00,4.53,4.53,4.52,4.52,5510400.0,3.812,3.812,3.8036,3.8036,5510400.0
2009-04-30 11:30:00,4.52,4.52,4.51,4.52,5250000.0,3.8036,3.8036,3.7952,3.8036,5250000.0
2009-04-30 11:35:00,4.52,4.52,4.51,4.52,2928800.0,3.8036,3.8036,3.7952,3.8036,2928800.0
2009-04-30 11:40:00,4.52,4.53,4.52,4.53,6101200.0,3.8036,3.812,3.8036,3.812,6101200.0
2009-04-30 11:45:00,4.53,4.53,4.52,4.53,5574800.0,3.812,3.812,3.8036,3.812,5574800.0
2009-04-30 11:50:00,4.53,4.53,4.52,4.52,4709600.0,3.812,3.812,3.8036,3.8036,4709600.0
2009-04-30 11:55:00,4.52,4.52,4.52,4.52,2534000.0,3.8036,3.8036,3.8036,3.8036,2534000.0
2009-04-30 12:00:00,4.52,4.53,4.52,4.52,3858400.0,3.8036,3.812,3.8036,3.8036,3858400.0
2009-04-30 12:05:00,4.52,4.52,4.52,4.52,3522400.0,3.8036,3.8036,3.8036,3.8036,3522400.0
2009-04-30 12:10:00,4.52,4.53,4.52,4.53,3281600.0,3.8036,3.812,3.8036,3.812,3281600.0
2009-04-30 12:15:00,4.53,4.53,4.52,4.52,3130400.0,3.812,3.812,3.8036,3.8036,3130400.0
2009-04-30 12:20:00,4.52,4.53,4.52,4.52,3698800.0,3.8036,3.812,3.8036,3.8036,3698800.0
2009-04-30 12:25:00,4.52,4.53,4.52,4.53,2284800.0,3.8036,3.812,3.8036,3.812,2284800.0
2009-04-30 12:30:00,4.53,4.53,4.51,4.51,5902400.0,3.812,3.812,3.7952,3.7952,5902400.0
2009-04-30 12:35:00,4.51,4.52,4.51,4.51,3861200.0,3.7952,3.8036,3.7952,3.7952,3861200.0
2009-04-30 12:40:00,4.51,4.51,4.5,4.5,6574400.0,3.7952,3.7952,3.7868,3.7868,6574400.0
2009-04-30 12:45:00,4.5,4.51,4.49,4.5,6608000.0,3.7868,3.7952,3.7784,3.7868,6608000.0
2009-04-30 12:50:00,4.5,4.51,4.5,4.51,5370400.0,3.7868,3.7952,3.7868,3.7952,5370400.0
2009-04-30 12:55:00,4.51,4.51,4.51,4.51,3239600.0,3.7952,3.7952,3.7952,3.7952,3239600.0
2009-04-30 13:00:00,4.51,4.52,4.5,4.52,3704400.0,3.7952,3.8036,3.7868,3.8036,3704400.0
2009-04-30 13:05:00,4.51,4.52,4.51,4.52,3612000.0,3.7952,3.8036,3.7952,3.8036,3612000.0
2009-04-30 13:10:00,4.52,4.52,4.51,4.52,3998400.0,3.8036,3.8036,3.7952,3.8036,3998400.0
2009-04-30 13:15:00,4.52,4.52,4.5,4.5,3525200.0,3.8036,3.8036,3.7868,3.7868,3525200.0
2009-04-30 13:20:00,4.5,4.5,4.48,4.49,7061600.0,3.7868,3.7868,3.7699,3.7784,7061600.0
2009-04-30 13:25:00,4.49,4.49,4.48,4.49,8052800.0,3.7784,3.7784,3.7699,3.7784,8052800.0
2009-04-30 13:30:00,4.49,4.5,4.48,4.49,4040400.0,3.7784,3.7868,3.7699,3.7784,4040400.0
2009-04-30 13:35:00,4.49,4.5,4.48,4.49,3575600.0,3.7784,3.7868,3.7699,3.7784,3575600.0
2009-04-30 13:40:00,4.48,4.5,4.48,4.49,3656800.0,3.7699,3.7868,3.7699,3.7784,3656800.0
2009-04-30 13:45:00,4.49,4.5,4.49,4.5,3866800.0,3.7784,3.7868,3.7784,3.7868,3866800.0
2009-04-30 13:50:00,4.5,4.5,4.49,4.5,2290400.0,3.7868,3.7868,3.7784,3.7868,2290400.0
2009-04-30 13:55:00,4.5,4.51,4.49,4.49,4264400.0,3.7868,3.7952,3.7784,3.7784,4264400.0
2009-04-30 14:00:00,4.49,4.5,4.49,4.49,2900800.0,3.7784,3.7868,3.7784,3.7784,2900800.0
2009-04-30 14:05:00,4.5,4.5,4.49,4.49,3259200.0,3.7868,3.7868,3.7784,3.7784,3259200.0
2009-04-30 14:10:00,4.49,4.5,4.48,4.49,4351200.0,3.7784,3.7868,3.7699,3.7784,4351200.0
2009-04-30 14:15:00,4.49,4.5,4.48,4.5,4334400.0,3.7784,3.7868,3.7699,3.7868,4334400.0
2009-04-30 14:20:00,4.5,4.5,4.5,4.5,4102000.0,3.7868,3.7868,3.7868,3.7868,4102000.0
2009-04-30 14:25:00,4.5,4.5,4.49,4.5,6843200.0,3.7868,3.7868,3.7784,3.7868,6843200.0
2009-04-30 14:30:00,4.5,4.5,4.49,4.49,3292800.0,3.7868,3.7868,3.7784,3.7784,3292800.0
2009-04-30 14:35:00,4.49,4.5,4.49,4.5,2486400.0,3.7784,3.7868,3.7784,3.7868,2486400.0
2009-04-30 14:40:00,4.5,4.5,4.48,4.49,4032000.0,3.7868,3.7868,3.7699,3.7784,4032000.0
2009-04-30 14:45:00,4.49,4.49,4.48,4.49,3483200.0,3.7784,3.7784,3.7699,3.7784,3483200.0
2009-04-30 14:50:00,4.49,4.5,4.49,4.5,4667600.0,3.7784,3.7868,3.7784,3.7868,4667600.0
2009-04-30 14:55:00,4.5,4.5,4.48,4.49,6490400.0,3.7868,3.7868,3.7699,3.7784,6490400.0
2009-04-30 15:00:00,4.49,4.49,4.47,4.48,6398000.0,3.7784,3.7784,3.7615,3.7699,6398000.0
2009-04-30 15:05:00,4.48,4.48,4.46,4.47,9595600.0,3.7699,3.7699,3.7531,3.7615,9595600.0
2009-04-30 15:10:00,4.47,4.48,4.47,4.47,5591600.0,3.7615,3.7699,3.7615,3.7615,5591600.0
2009-04-30 15:15:00,4.47,4.48,4.46,4.47,8870400.0,3.7615,3.7699,3.7531,3.7615,8870400.0
2009-04-30 15:20:00,4.47,4.48,4.47,4.48,7117600.0,3.7615,3.7699,3.7615,3.7699,7117600.0
2009-04-30 15:25:00,4.48,4.49,4.48,4.48,5838000.0,3.7699,3.7784,3.7699,3.7699,5838000.0
2009-04-30 15:30:00,4.48,4.5,4.48,4.49,8733200.0,3.7699,3.7868,3.7699,3.7784,8733200.0
2009-04-30 15:35:00,4.49,4.5,4.49,4.49,6874000.0,3.7784,3.7868,3.7784,3.7784,6874000.0
2009-04-30 15:40:00,4.49,4.49,4.48,4.49,7840000.0,3.7784,3.7784,3.7699,3.7784,7840000.0
2009-04-30 15:45:00,4.49,4.5,4.49,4.5,8416800.0,3.7784,3.7868,3.7784,3.7868,8416800.0
2009-04-30 15:50:00,4.5,4.5,4.48,4.48,11076800.0,3.7868,3.7868,3.7699,3.7699,11076800.0
2009-04-30 15:55:00,4.48,4.5,4.48,4.5,10710000.0,3.7699,3.7868,3.7699,3.7868,10710000.0
2009-05-01 09:30:00,4.49,4.52,4.49,4.5,8184400.0,3.7784,3.8036,3.7784,3.7868,8184400.0
2009-05-01 09:35:00,4.5,4.53,4.5,4.52,8268400.0,3.7868,3.812,3.7868,3.8036,8268400.0
2009-05-01 09:40:00,4.52,4.54,4.52,4.53,13358800.0,3.8036,3.8204,3.8036,3.812,13358800.0
2009-05-01 09:45:00,4.53,4.53,4.52,4.52,10096800.0,3.812,3.812,3.8036,3.8036,10096800.0
2009-05-01 09:50:00,4.52,4.53,4.52,4.52,7302400.0,3.8036,3.812,3.8036,3.8036,7302400.0
2009-05-01 09:55:00,4.53,4.53,4.51,4.53,7991200.0,3.812,3.812,3.7952,3.812,7991200.0
2009-05-01 10:00:00,4.53,4.54,4.52,4.54,8643600.0,3.812,3.8204,3.8036,3.8204,8643600.0
2009-05-01 10:05:00,4.54,4.54,4.52,4.52,6389600.0,3.8204,3.8204,3.8036,3.8036,6389600.0
2009-05-01 10:10:00,4.52,4.52,4.51,4.52,5524400.0,3.8036,3.8036,3.7952,3.8036,5524400.0
2009-05-01 10:15:00,4.52,4.52,4.5,4.51,5194000.0,3.8036,3.8036,3.7868,3.7952,5194000.0
2009-05-01 10:20:00,4.51,4.51,4.5,4.5,5275200.0,3.7952,3.7952,3.7868,3.7868,5275200.0
2009-05-01 10:25:00,4.5,4.52,4.5,4.51,4653600.0,3.7868,3.8036,3.7868,3.7952,4653600.0
2009-05-01 10:30:00,4.51,4.51,4.5,4.51,2794400.0,3.7952,3.7952,3.7868,3.7952,2794400.0
2009-05-01 10:35:00,4.51,4.51,4.51,4.51,3141600.0,3.7952,3.7952,3.7952,3.7952,3141600.0
2009-05-01 10:40:00,4.51,4.51,4.49,4.5,4373600.0,3.7952,3.7952,3.7784,3.7868,4373600.0
2009-05-01 10:45:00,4.5,4.52,4.5,4.52,6308400.0,3.7868,3.8036,3.7868,3.8036,6308400.0
2009-05-01 10:50:00,4.52,4.53,4.52,4.53,5325600.0,3.8036,3.812,3.8036,3.812,5325600.0
2009-05-01 10:55:00,4.53,4.53,4.52,4.53,2573200.0,3.812,3.812,3.8036,3.812,2573200.0
2009-05-01 11:00:00,4.53,4.53,4.52,4.52,2847600.0,3.812,3.812,3.8036,3.8036,2847600.0
2009-05-01 11:05:00,4.52,4.53,4.52,4.53,4816000.0,3.8036,3.812,3.8036,3.812,4816000.0
2009-05-01 11:10:00,4.53,4.54,4.53,4.53,4681600.0,3.812,3.8204,3.812,3.812,4681600.0
2009-05-01 11:15:00,4.53,4.54,4.53,4.54,6795600.0,3.812,3.8204,3.812,3.8204,6795600.0
2009-05-01 11:20:00,4.54,4.55,4.54,4.54,5927600.0,3.8204,3.8289,3.8204,3.8204,5927600.0
2009-05-01 11:25:00,4.54,4.55,4.54,4.54,4046000.0,3.8204,3.8289,3.8204,3.8204,4046000.0
2009-05-01 11:30:00,4.54,4.55,4.54,4.55,3752000.0,3.8204,3.8289,3.8204,3.8289,3752000.0
2009-05-01 11:35:00,4.55,4.55,4.54,4.55,4992400.0,3.8289,3.8289,3.8204,3.8289,4992400.0
2009-05-01 11:40:00,4.55,4.55,4.55,4.55,2979200.0,3.8289,3.8289,3.8289,3.8289,2979200.0
2009-05-01 11:45:00,4.55,4.55,4.54,4.54,3757600.0,3.8289,3.8289,3.8204,3.8204,3757600.0
2009-05-01 11:50:00,4.54,4.54,4.53,4.53,4331600.0,3.8204,3.8204,3.812,3.812,4331600.0
2009-05-01 11:55:00,4.53,4.53,4.53,4.53,3808000.0,3.812,3.812,3.812,3.812,3808000.0
2009-05-01 12:00:00,4.53,4.53,4.52,4.52,4410000.0,3.812,3.812,3.8036,3.8036,4410000.0
2009-05-01 12:05:00,4.52,4.53,4.52,4.53,2276400.0,3.8036,3.812,3.8036,3.812,2276400.0
2009-05-01 12:10:00,4.53,4.54,4.53,4.54,3600800.0,3.812,3.8204,3.812,3.8204,3600800.0
2009-05-01 12:15:00,4.54,4.54,4.54,4.54,2934400.0,3.8204,3.8204,3.8204,3.8204,2934400.0
2009-05-01 12:20:00,4.54,4.55,4.54,4.55,4653600.0,3.8204,3.8289,3.8204,3.8289,4653600.0
2009-05-01 12:25:00,4.55,4.56,4.55,4.55,7557200.0,3.8289,3.8373,3.8289,3.8289,7557200.0
2009-05-01 12:30:00,4.55,4.55,4.54,4.55,2917600.0,3.8289,3.8289,3.8204,3.8289,2917600.0
2009-05-01 12:35:00,4.55,4.56,4.54,4.55,3589600.0,3.8289,3.8373,3.8204,3.8289,3589600.0
2009-05-01 12:40:00,4.55,4.55,4.55,4.55,1554000.0,3.8289,3.8289,3.8289,3.8289,1554000.0
2009-05-01 12:45:00,4.55,4.56,4.55,4.55,2870000.0,3.8289,3.8373,3.8289,3.8289,2870000.0
2009-05-01 12:50:00,4.55,4.56,4.54,4.55,3234000.0,3.8289,3.8373,3.8204,3.8289,3234000.0
2009-05-01 12:55:00,4.55,4.56,4.55,4.56,3077200.0,3.8289,3.8373,3.8289,3.8373,3077200.0
2009-05-01 13:00:00,4.56,4.56,4.55,4.55,3225600.0,3.8373,3.8373,3.8289,3.8289,3225600.0
2009-05-01 13:05:00,4.55,4.56,4.54,4.55,2522800.0,3.8289,3.8373,3.8204,3.8289,2522800.0
2009-05-01 13:10:00,4.55,4.56,4.55,4.56,2648800.0,3.8289,3.8373,3.8289,3.8373,2648800.0
2009-05-01 13:15:00,4.55,4.56,4.55,4.56,3774400.0,3.8289,3.8373,3.8289,3.8373,3774400.0
2009-05-01 13:20:00,4.56,4.56,4.55,4.55,1657600.0,3.8373,3.8373,3.8289,3.8289,1657600.0
2009-05-01 13:25:00,4.55,4.56,4.55,4.56,3105200.0,3.8289,3.8373,3.8289,3.8373,3105200.0
2009-05-01 13:30:00,4.56,4.56,4.56,4.56,2489200.0,3.8373,3.8373,3.8373,3.8373,2489200.0
2009-05-01 13:35:00,4.56,4.56,4.55,4.56,2945600.0,3.8373,3.8373,3.8289,3.8373,2945600.0
2009-05-01 13:40:00,4.56,4.57,4.56,4.56,3396400.0,3.8373,3.8457,3.8373,3.8373,3396400.0
2009-05-01 13:45:00,4.56,4.57,4.56,4.56,2352000.0,3.8373,3.8457,3.8373,3.8373,2352000.0
2009-05-01 13:50:00,4.56,4.57,4.56,4.57,3544800.0,3.8373,3.8457,3.8373,3.8457,3544800.0
2009-05-01 13:55:00,4.57,4.57,4.57,4.57,2811200.0,3.8457,3.8457,3.8457,3.8457,2811200.0
2009-05-01 14:00:00,4.57,4.57,4.56,4.56,3231200.0,3.8457,3.8457,3.8373,3.8373,3231200.0
2009-05-01 14:05:00,4.56,4.57,4.56,4.57,3197600.0,3.8373,3.8457,3.8373,3.8457,3197600.0
2009-05-01 14:10:00,4.57,4.57,4.56,4.56,4804800.0,3.8457,3.8457,3.8373,3.8373,4804800.0
2009-05-01 14:15:00,4.56,4.57,4.56,4.56,3687600.0,3.8373,3.8457,3.8373,3.8373,3687600.0
2009-05-01 14:20:00,4.56,4.57,4.56,4.56,2461200.0,3.8373,3.8457,3.8373,3.8373,2461200.0
2009-05-01 14:25:00,4.56,4.57,4.56,4.56,4919600.0,3.8373,3.8457,3.8373,3.8373,4919600.0
2009-05-01 14:30:00,4.56,4.56,4.55,4.55,6538000.0,3.8373,3.8373,3.8289,3.8289,6538000.0
2009-05-01 14:35:00,4.55,4.56,4.55,4.55,4468800.0,3.8289,3.8373,3.8289,3.8289,4468800.0
2009-05-01 14:40:00,4.55,4.55,4.54,4.55,3598000.0,3.8289,3.8289,3.8204,3.8289,3598000.0
2009-05-01 14:45:00,4.55,4.55,4.54,4.55,4225200.0,3.8289,3.8289,3.8204,3.8289,4225200.0
2009-05-01 14:50:00,4.55,4.55,4.54,4.54,4057200.0,3.8289,3.8289,3.8204,3.8204,4057200.0
2009-05-01 14:55:00,4.54,4.55,4.54,4.54,3522400.0,3.8204,3.8289,3.8204,3.8204,3522400.0
2009-05-01 15:00:00,4.54,4.55,4.54,4.55,3928400.0,3.8204,3.8289,3.8204,3.8289,3928400.0
2009-05-01 15:05:00,4.55,4.55,4.53,4.54,5023200.0,3.8289,3.8289,3.812,3.8204,5023200.0
2009-05-01 15:10:00,4.54,4.54,4.53,4.53,5754000.0,3.8204,3.8204,3.812,3.812,5754000.0
2009-05-01 15:15:00,4.53,4.53,4.52,4.52,5902400.0,3.812,3.812,3.8036,3.8036,5902400.0
2009-05-01 15:20:00,4.52,4.53,4.52,4.53,4650800.0,3.8036,3.812,3.8036,3.812,4650800.0
2009-05-01 15:25:00,4.52,4.53,4.52,4.52,4807600.0,3.8036,3.812,3.8036,3.8036,4807600.0
2009-05-01 15:30:00,4.52,4.53,4.52,4.52,6291600.0,3.8036,3.812,3.8036,3.8036,6291600.0
2009-05-01 15:35:00,4.52,4.53,4.52,4.52,6162800.0,3.8036,3.812,3.8036,3.8036,6162800.0
2009-05-01 15:40:00,4.53,4.53,4.52,4.53,5754000.0,3.812,3.812,3.8036,3.812,5754000.0
2009-05-01 15:45:00,4.53,4.53,4.51,4.52,7257600.0,3.812,3.812,3.7952,3.8036,7257600.0
2009-05-01 15:50:00,4.52,4.53,4.52,4.52,6146000.0,3.8036,3.812,3.8036,3.8036,6146000.0
2009-05-01 15:55:00,4.52,4.55,4.52,4.54,15299200.0,3.8036,3.8289,3.8036,3.8204,15299200.0
2009-05-04 09:30:00,4.58,4.59,4.58,4.58,20507200.0,3.8541,3.8625,3.8541,3.8541,20507200.0
2009-05-04 09:35:00,4.58,4.59,4.56,4.57,13865600.0,3.8541,3.8625,3.8373,3.8457,13865600.0
2009-05-04 09:40:00,4.56,4.6,4.56,4.59,13885200.0,3.8373,3.8709,3.8373,3.8625,13885200.0
2009-05-04 09:45:00,4.59,4.6,4.59,4.59,11219600.0,3.8625,3.8709,3.8625,3.8625,11219600.0
2009-05-04 09:50:00,4.59,4.6,4.58,4.59,9032800.0,3.8625,3.8709,3.8541,3.8625,9032800.0
2009-05-04 09:55:00,4.59,4.6,4.58,4.58,7842800.0,3.8625,3.8709,3.8541,3.8541,7842800.0
2009-05-04 10:00:00,4.58,4.6,4.58,4.59,12317200.0,3.8541,3.8709,3.8541,3.8625,12317200.0
2009-05-04 10:05:00,4.59,4.6,4.59,4.59,7154000.0,3.8625,3.8709,3.8625,3.8625,7154000.0
2009-05-04 10:10:00,4.59,4.62,4.59,4.61,14201600.0,3.8625,3.8878,3.8625,3.8793,14201600.0
2009-05-04 10:15:00,4.61,4.63,4.61,4.62,9534000.0,3.8793,3.8962,3.8793,3.8878,9534000.0
2009-05-04 10:20:00,4.62,4.63,4.62,4.62,9122400.0,3.8878,3.8962,3.8878,3.8878,9122400.0
2009-05-04 10:25:00,4.62,4.63,4.62,4.63,8103200.0,3.8878,3.8962,3.8878,3.8962,8103200.0
2009-05-04 10:30:00,4.63,4.64,4.62,4.64,6706000.0,3.8962,3.9046,3.8878,3.9046,6706000.0
2009-05-04 10:35:00,4.63,4.64,4.63,4.64,5983600.0,3.8962,3.9046,3.8962,3.9046,5983600.0
2009-05-04 10:40:00,4.64,4.64,4.63,4.63,6129200.0,3.9046,3.9046,3.8962,3.8962,6129200.0
2009-05-04 10:45:00,4.63,4.64,4.63,4.64,4961600.0,3.8962,3.9046,3.8962,3.9046,4961600.0
2009-05-04 10:50:00,4.63,4.64,4.63,4.63,4155200.0,3.8962,3.9046,3.8962,3.8962,4155200.0
2009-05-04 10:55:00,4.63,4.63,4.62,4.63,5104400.0,3.8962,3.8962,3.8878,3.8962,5104400.0
2009-05-04 11:00:00,4.63,4.64,4.63,4.64,5160400.0,3.8962,3.9046,3.8962,3.9046,5160400.0
2009-05-04 11:05:00,4.64,4.64,4.64,4.64,5807200.0,3.9046,3.9046,3.9046,3.9046,5807200.0
2009-05-04 11:10:00,4.64,4.64,4.63,4.64,5000800.0,3.9046,3.9046,3.8962,3.9046,5000800.0
2009-05-04 11:15:00,4.64,4.64,4.64,4.64,5132400.0,3.9046,3.9046,3.9046,3.9046,5132400.0
2009-05-04 11:20:00,4.64,4.64,4.64,4.64,2819600.0,3.9046,3.9046,3.9046,3.9046,2819600.0
2009-05-04 11:25:00,4.64,4.64,4.63,4.64,3052000.0,3.9046,3.9046,3.8962,3.9046,3052000.0
2009-05-04 11:30:00,4.64,4.64,4.63,4.64,3362800.0,3.9046,3.9046,3.8962,3.9046,3362800.0
2009-05-04 11:35:00,4.64,4.64,4.63,4.63,2105600.0,3.9046,3.9046,3.8962,3.8962,2105600.0
2009-05-04 11:40:00,4.63,4.64,4.63,4.63,3242400.0,3.8962,3.9046,3.8962,3.8962,3242400.0
2009-05-04 11:45:00,4.63,4.64,4.63,4.64,2030000.0,3.8962,3.9046,3.8962,3.9046,2030000.0
2009-05-04 11:50:00,4.64,4.64,4.63,4.63,3900400.0,3.9046,3.9046,3.8962,3.8962,3900400.0
2009-05-04 11:55:00,4.63,4.64,4.63,4.64,5247200.0,3.8962,3.9046,3.8962,3.9046,5247200.0
2009-05-04 12:00:00,4.64,4.65,4.64,4.65,14562800.0,3.9046,3.913,3.9046,3.913,14562800.0
2009-05-04 12:05:00,4.65,4.65,4.64,4.64,4967200.0,3.913,3.913,3.9046,3.9046,4967200.0
2009-05-04 12:10:00,4.64,4.64,4.63,4.64,3735200.0,3.9046,3.9046,3.8962,3.9046,3735200.0
2009-05-04 12:15:00,4.64,4.64,4.63,4.64,3438400.0,3.9046,3.9046,3.8962,3.9046,3438400.0
2009-05-04 12:20:00,4.64,4.64,4.64,4.64,4384800.0,3.9046,3.9046,3.9046,3.9046,4384800.0
2009-05-04 12:25:00,4.64,4.65,4.64,4.65,5880000.0,3.9046,3.913,3.9046,3.913,5880000.0
2009-05-04 12:30:00,4.65,4.65,4.64,4.65,6120800.0,3.913,3.913,3.9046,3.913,6120800.0
2009-05-04 12:35:00,4.65,4.66,4.65,4.66,7548800.0,3.913,3.9214,3.913,3.9214,7548800.0
2009-05-04 12:40:00,4.66,4.67,4.66,4.66,8565200.0,3.9214,3.9298,3.9214,3.9214,8565200.0
2009-05-04 12:45:00,4.66,4.67,4.66,4.67,5787600.0,3.9214,3.9298,3.9214,3.9298,5787600.0
2009-05-04 12:50:00,4.67,4.67,4.66,4.67,5849200.0,3.9298,3.9298,3.9214,3.9298,5849200.0
2009-05-04 12:55:00,4.67,4.67,4.67,4.67,4432400.0,3.9298,3.9298,3.9298,3.9298,4432400.0
2009-05-04 13:00:00,4.67,4.68,4.67,4.68,7929600.0,3.9298,3.9383,3.9298,3.9383,7929600.0
2009-05-04 13:05:00,4.68,4.69,4.68,4.69,12317200.0,3.9383,3.9467,3.9383,3.9467,12317200.0
2009-05-04 13:10:00,4.69,4.69,4.69,4.69,8184400.0,3.9467,3.9467,3.9467,3.9467,8184400.0
2009-05-04 13:15:00,4.69,4.7,4.68,4.69,7204400.0,3.9467,3.9551,3.9383,3.9467,7204400.0
2009-05-04 13:20:00,4.69,4.69,4.68,4.69,4429600.0,3.9467,3.9467,3.9383,3.9467,4429600.0
2009-05-04 13:25:00,4.69,4.69,4.68,4.69,3936800.0,3.9467,3.9467,3.9383,3.9467,3936800.0
2009-05-04 13:30:00,4.69,4.7,4.69,4.7,6871200.0,3.9467,3.9551,3.9467,3.9551,6871200.0
2009-05-04 13:35:00,4.7,4.7,4.7,4.7,6739600.0,3.9551,3.9551,3.9551,3.9551,6739600.0
2009-05-04 13:40:00,4.7,4.71,4.7,4.7,7389200.0,3.9551,3.9635,3.9551,3.9551,7389200.0
2009-05-04 13:45:00,4.7,4.71,4.7,4.71,5406800.0,3.9551,3.9635,3.9551,3.9635,5406800.0
2009-05-04 13:50:00,4.71,4.71,4.7,4.7,13689200.0,3.9635,3.9635,3.9551,3.9551,13689200.0
2009-05-04 13:55:00,4.7,4.7,4.69,4.7,6806800.0,3.9551,3.9551,3.9467,3.9551,6806800.0
2009-05-04 14:00:00,4.7,4.7,4.69,4.7,5504800.0,3.9551,3.9551,3.9467,3.9551,5504800.0
2009-05-04 14:05:00,4.7,4.7,4.69,4.69,6403600.0,3.9551,3.9551,3.9467,3.9467,6403600.0
2009-05-04 14:10:00,4.69,4.69,4.68,4.69,4244800.0,3.9467,3.9467,3.9383,3.9467,4244800.0
2009-05-04 14:15:00,4.69,4.7,4.69,4.7,5555200.0,3.9467,3.9551,3.9467,3.9551,5555200.0
2009-05-04 14:20:00,4.7,4.71,4.7,4.7,5101600.0,3.9551,3.9635,3.9551,3.9551,5101600.0
2009-05-04 14:25:00,4.7,4.7,4.69,4.7,6848800.0,3.9551,3.9551,3.9467,3.9551,6848800.0
2009-05-04 14:30:00,4.7,4.71,4.7,4.71,6470800.0,3.9551,3.9635,3.9551,3.9635,6470800.0
2009-05-04 14:35:00,4.71,4.71,4.7,4.7,8058400.0,3.9635,3.9635,3.9551,3.9551,8058400.0
2009-05-04 14:40:00,4.7,4.71,4.7,4.71,5532800.0,3.9551,3.9635,3.9551,3.9635,5532800.0
2009-05-04 14:45:00,4.71,4.71,4.7,4.7,4933600.0,3.9635,3.9635,3.9551,3.9551,4933600.0
2009-05-04 14:50:00,4.7,4.71,4.7,4.7,5832400.0,3.9551,3.9635,3.9551,3.9551,5832400.0
2009-05-04 14:55:00,4.7,4.7,4.7,4.7,6557600.0,3.9551,3.9551,3.9551,3.9551,6557600.0
2009-05-04 15:00:00,4.7,4.7,4.7,4.7,5166000.0,3.9551,3.9551,3.9551,3.9551,5166000.0
2009-05-04 15:05:00,4.7,4.7,4.69,4.69,8414000.0,3.9551,3.9551,3.9467,3.9467,8414000.0
2009-05-04 15:10:00,4.69,4.69,4.68,4.69,9410800.0,3.9467,3.9467,3.9383,3.9467,9410800.0
2009-05-04 15:15:00,4.69,4.69,4.69,4.69,6622000.0,3.9467,3.9467,3.9467,3.9467,6622000.0
2009-05-04 15:20:00,4.69,4.69,4.68,4.68,6014400.0,3.9467,3.9467,3.9383,3.9383,6014400.0
2009-05-04 15:25:00,4.68,4.69,4.68,4.69,6445600.0,3.9383,3.9467,3.9383,3.9467,6445600.0
2009-05-04 15:30:00,4.69,4.7,4.68,4.68,8209600.0,3.9467,3.9551,3.9383,3.9383,8209600.0
2009-05-04 15:35:00,4.68,4.69,4.68,4.69,7369600.0,3.9383,3.9467,3.9383,3.9467,7369600.0
2009-05-04 15:40:00,4.69,4.71,4.68,4.71,12748400.0,3.9467,3.9635,3.9383,3.9635,12748400.0
2009-05-04 15:45:00,4.71,4.71,4.7,4.7,8559600.0,3.9635,3.9635,3.9551,3.9551,8559600.0
2009-05-04 15:50:00,4.7,4.71,4.7,4.71,11018000.0,3.9551,3.9635,3.9551,3.9635,11018000.0
2009-05-04 15:55:00,4.71,4.72,4.7,4.72,21140000.0,3.9635,3.9719,3.9551,3.9719,21140000.0
2009-05-05 09:30:00,4.71,4.74,4.7,4.74,17872400.0,3.9635,3.9887,3.9551,3.9887,17872400.0
2009-05-05 09:35:00,4.74,4.74,4.7,4.71,12034400.0,3.9887,3.9887,3.9551,3.9635,12034400.0
2009-05-05 09:40:00,4.71,4.72,4.69,4.7,11611600.0,3.9635,3.9719,3.9467,3.9551,11611600.0
2009-05-05 09:45:00,4.7,4.7,4.68,4.7,10883600.0,3.9551,3.9551,3.9383,3.9551,10883600.0
2009-05-05 09:50:00,4.7,4.71,4.68,4.71,6795600.0,3.9551,3.9635,3.9383,3.9635,6795600.0
2009-05-05 09:55:00,4.71,4.72,4.7,4.72,7336000.0,3.9635,3.9719,3.9551,3.9719,7336000.0
2009-05-05 10:00:00,4.72,4.73,4.7,4.72,10217200.0,3.9719,3.9803,3.9551,3.9719,10217200.0
2009-05-05 10:05:00,4.72,4.73,4.71,4.71,8660400.0,3.9719,3.9803,3.9635,3.9635,8660400.0
2009-05-05 10:10:00,4.71,4.73,4.71,4.72,6176800.0,3.9635,3.9803,3.9635,3.9719,6176800.0
2009-05-05 10:15:00,4.72,4.73,4.71,4.72,3536400.0,3.9719,3.9803,3.9635,3.9719,3536400.0
2009-05-05 10:20:00,4.72,4.72,4.7,4.71,5709200.0,3.9719,3.9719,3.9551,3.9635,5709200.0
2009-05-05 10:25:00,4.71,4.72,4.71,4.72,3522400.0,3.9635,3.9719,3.9635,3.9719,3522400.0
2009-05-05 10:30:00,4.72,4.72,4.71,4.72,5826800.0,3.9719,3.9719,3.9635,3.9719,5826800.0
2009-05-05 10:35:00,4.72,4.73,4.72,4.72,4569600.0,3.9719,3.9803,3.9719,3.9719,4569600.0
2009-05-05 10:40:00,4.72,4.72,4.71,4.72,5000800.0,3.9719,3.9719,3.9635,3.9719,5000800.0
2009-05-05 10:45:00,4.72,4.72,4.71,4.71,4645200.0,3.9719,3.9719,3.9635,3.9635,4645200.0
2009-05-05 10:50:00,4.71,4.72,4.71,4.72,3435600.0,3.9635,3.9719,3.9635,3.9719,3435600.0
2009-05-05 10:55:00,4.71,4.72,4.7,4.7,5381600.0,3.9635,3.9719,3.9551,3.9551,5381600.0
2009-05-05 11:00:00,4.7,4.71,4.69,4.71,3046400.0,3.9551,3.9635,3.9467,3.9635,3046400.0
2009-05-05 11:05:00,4.71,4.71,4.7,4.71,3651200.0,3.9635,3.9635,3.9551,3.9635,3651200.0
2009-05-05 11:10:00,4.71,4.72,4.71,4.71,3948000.0,3.9635,3.9719,3.9635,3.9635,3948000.0
2009-05-05 11:15:00,4.71,4.72,4.71,4.71,3175200.0,3.9635,3.9719,3.9635,3.9635,3175200.0
2009-05-05 11:20:00,4.71,4.72,4.71,4.71,2847600.0,3.9635,3.9719,3.9635,3.9635,2847600.0
2009-05-05 11:25:00,4.71,4.72,4.71,4.72,2492000.0,3.9635,3.9719,3.9635,3.9719,2492000.0
2009-05-05 11:30:00,4.72,4.72,4.71,4.72,3124800.0,3.9719,3.9719,3.9635,3.9719,3124800.0
2009-05-05 11:35:00,4.72,4.73,4.72,4.72,2732800.0,3.9719,3.9803,3.9719,3.9719,2732800.0
2009-05-05 11:40:00,4.72,4.72,4.71,4.72,2718800.0,3.9719,3.9719,3.9635,3.9719,2718800.0
2009-05-05 11:45:00,4.72,4.73,4.71,4.72,2402400.0,3.9719,3.9803,3.9635,3.9719,2402400.0
2009-05-05 11:50:00,4.72,4.72,4.72,4.72,3561600.0,3.9719,3.9719,3.9719,3.9719,3561600.0
2009-05-05 11:55:00,4.72,4.72,4.71,4.72,3046400.0,3.9719,3.9719,3.9635,3.9719,3046400.0
2009-05-05 12:00:00,4.72,4.72,4.71,4.72,2318400.0,3.9719,3.9719,3.9635,3.9719,2318400.0
2009-05-05 12:05:00,4.72,4.72,4.71,4.72,3155600.0,3.9719,3.9719,3.9635,3.9719,3155600.0
2009-05-05 12:10:00,4.72,4.72,4.71,4.71,3225600.0,3.9719,3.9719,3.9635,3.9635,3225600.0
2009-05-05 12:15:00,4.71,4.72,4.71,4.72,1932000.0,3.9635,3.9719,3.9635,3.9719,1932000.0
2009-05-05 12:20:00,4.72,4.73,4.72,4.72,2363200.0,3.9719,3.9803,3.9719,3.9719,2363200.0
2009-05-05 12:25:00,4.72,4.73,4.72,4.72,1923600.0,3.9719,3.9803,3.9719,3.9719,1923600.0
2009-05-05 12:30:00,4.72,4.73,4.72,4.72,1999200.0,3.9719,3.9803,3.9719,3.9719,1999200.0
2009-05-05 12:35:00,4.72,4.72,4.71,4.71,2847600.0,3.9719,3.9719,3.9635,3.9635,2847600.0
2009-05-05 12:40:00,4.71,4.72,4.71,4.71,3684800.0,3.9635,3.9719,3.9635,3.9635,3684800.0
2009-05-05 12:45:00,4.72,4.72,4.71,4.72,1850800.0,3.9719,3.9719,3.9635,3.9719,1850800.0
2009-05-05 12:50:00,4.72,4.72,4.71,4.71,2564800.0,3.9719,3.9719,3.9635,3.9635,2564800.0
2009-05-05 12:55:00,4.71,4.72,4.71,4.71,1691200.0,3.9635,3.9719,3.9635,3.9635,1691200.0
2009-05-05 13:00:00,4.71,4.72,4.71,4.72,3441200.0,3.9635,3.9719,3.9635,3.9719,3441200.0
2009-05-05 13:05:00,4.72,4.73,4.72,4.72,2111200.0,3.9719,3.9803,3.9719,3.9719,2111200.0
2009-05-05 13:10:00,4.72,4.72,4.71,4.72,2268000.0,3.9719,3.9719,3.9635,3.9719,2268000.0
2009-05-05 13:15:00,4.72,4.72,4.71,4.72,3987200.0,3.9719,3.9719,3.9635,3.9719,3987200.0
2009-05-05 13:20:00,4.72,4.72,4.71,4.71,2808400.0,3.9719,3.9719,3.9635,3.9635,2808400.0
2009-05-05 13:25:00,4.71,4.72,4.71,4.71,4695600.0,3.9635,3.9719,3.9635,3.9635,4695600.0
2009-05-05 13:30:00,4.71,4.72,4.71,4.71,3738000.0,3.9635,3.9719,3.9635,3.9635,3738000.0
2009-05-05 13:35:00,4.71,4.73,4.71,4.72,9200800.0,3.9635,3.9803,3.9635,3.9719,9200800.0
2009-05-05 13:40:00,4.72,4.73,4.72,4.73,3897600.0,3.9719,3.9803,3.9719,3.9803,3897600.0
2009-05-05 13:45:00,4.72,4.73,4.72,4.73,6448400.0,3.9719,3.9803,3.9719,3.9803,6448400.0
2009-05-05 13:50:00,4.73,4.74,4.73,4.73,6358800.0,3.9803,3.9887,3.9803,3.9803,6358800.0
2009-05-05 13:55:00,4.73,4.74,4.73,4.73,2452800.0,3.9803,3.9887,3.9803,3.9803,2452800.0
2009-05-05 14:00:00,4.73,4.73,4.73,4.73,2878400.0,3.9803,3.9803,3.9803,3.9803,2878400.0
2009-05-05 14:05:00,4.73,4.73,4.72,4.73,3323600.0,3.9803,3.9803,3.9719,3.9803,3323600.0
2009-05-05 14:10:00,4.73,4.73,4.72,4.73,4328800.0,3.9803,3.9803,3.9719,3.9803,4328800.0
2009-05-05 14:15:00,4.73,4.73,4.72,4.73,3880800.0,3.9803,3.9803,3.9719,3.9803,3880800.0
2009-05-05 14:20:00,4.73,4.73,4.71,4.72,4902800.0,3.9803,3.9803,3.9635,3.9719,4902800.0
2009-05-05 14:25:00,4.72,4.72,4.7,4.71,7571200.0,3.9719,3.9719,3.9551,3.9635,7571200.0
2009-05-05 14:30:00,4.71,4.71,4.7,4.71,4729200.0,3.9635,3.9635,3.9551,3.9635,4729200.0
2009-05-05 14:35:00,4.71,4.71,4.7,4.71,3340400.0,3.9635,3.9635,3.9551,3.9635,3340400.0
2009-05-05 14:40:00,4.71,4.71,4.7,4.7,3824800.0,3.9635,3.9635,3.9551,3.9551,3824800.0
2009-05-05 14:45:00,4.7,4.72,4.7,4.72,4555600.0,3.9551,3.9719,3.9551,3.9719,4555600.0
2009-05-05 14:50:00,4.72,4.72,4.71,4.71,2987600.0,3.9719,3.9719,3.9635,3.9635,2987600.0
2009-05-05 14:55:00,4.71,4.72,4.71,4.71,3970400.0,3.9635,3.9719,3.9635,3.9635,3970400.0
2009-05-05 15:00:00,4.71,4.71,4.7,4.71,3698800.0,3.9635,3.9635,3.9551,3.9635,3698800.0
2009-05-05 15:05:00,4.71,4.72,4.71,4.72,4407200.0,3.9635,3.9719,3.9635,3.9719,4407200.0
2009-05-05 15:10:00,4.72,4.72,4.72,4.72,5182800.0,3.9719,3.9719,3.9719,3.9719,5182800.0
2009-05-05 15:15:00,4.72,4.72,4.72,4.72,3197600.0,3.9719,3.9719,3.9719,3.9719,3197600.0
2009-05-05 15:20:00,4.72,4.72,4.72,4.72,3539200.0,3.9719,3.9719,3.9719,3.9719,3539200.0
2009-05-05 15:25:00,4.72,4.73,4.72,4.73,6566000.0,3.9719,3.9803,3.9719,3.9803,6566000.0
2009-05-05 15:30:00,4.73,4.74,4.73,4.74,9038400.0,3.9803,3.9887,3.9803,3.9887,9038400.0
2009-05-05 15:35:00,4.74,4.74,4.73,4.73,5213600.0,3.9887,3.9887,3.9803,3.9803,5213600.0
2009-05-05 15:40:00,4.73,4.74,4.73,4.74,7044800.0,3.9803,3.9887,3.9803,3.9887,7044800.0
2009-05-05 15:45:00,4.74,4.75,4.73,4.74,6398000.0,3.9887,3.9972,3.9803,3.9887,6398000.0
2009-05-05 15:50:00,4.74,4.74,4.73,4.74,7506800.0,3.9887,3.9887,3.9803,3.9887,7506800.0
2009-05-05 15:55:00,4.74,4.74,4.73,4.74,13801200.0,3.9887,3.9887,3.9803,3.9887,13801200.0
2009-05-06 09:30:00,4.76,4.77,4.75,4.75,12000800.0,4.0056,4.014,3.9972,3.9972,12000800.0
2009-05-06 09:35:00,4.75,4.76,4.72,4.73,15713600.0,3.9972,4.0056,3.9719,3.9803,15713600.0
2009-05-06 09:40:00,4.73,4.74,4.72,4.74,9688000.0,3.9803,3.9887,3.9719,3.9887,9688000.0
2009-05-06 09:45:00,4.74,4.74,4.72,4.74,8688400.0,3.9887,3.9887,3.9719,3.9887,8688400.0
2009-05-06 09:50:00,4.74,4.75,4.73,4.74,9464000.0,3.9887,3.9972,3.9803,3.9887,9464000.0
2009-05-06 09:55:00,4.74,4.74,4.73,4.73,9690800.0,3.9887,3.9887,3.9803,3.9803,9690800.0
2009-05-06 10:00:00,4.73,4.74,4.7,4.71,15111600.0,3.9803,3.9887,3.9551,3.9635,15111600.0
2009-05-06 10:05:00,4.71,4.72,4.7,4.72,8190000.0,3.9635,3.9719,3.9551,3.9719,8190000.0
2009-05-06 10:10:00,4.72,4.73,4.71,4.71,10012800.0,3.9719,3.9803,3.9635,3.9635,10012800.0
2009-05-06 10:15:00,4.71,4.72,4.69,4.69,8562400.0,3.9635,3.9719,3.9467,3.9467,8562400.0
2009-05-06 10:20:00,4.69,4.7,4.67,4.67,11634000.0,3.9467,3.9551,3.9298,3.9298,11634000.0
2009-05-06 10:25:00,4.67,4.68,4.67,4.67,8898400.0,3.9298,3.9383,3.9298,3.9298,8898400.0
2009-05-06 10:30:00,4.67,4.68,4.65,4.67,11074000.0,3.9298,3.9383,3.913,3.9298,11074000.0
2009-05-06 10:35:00,4.67,4.68,4.67,4.68,7103600.0,3.9298,3.9383,3.9298,3.9383,7103600.0
2009-05-06 10:40:00,4.68,4.68,4.66,4.66,6613600.0,3.9383,3.9383,3.9214,3.9214,6613600.0
2009-05-06 10:45:00,4.66,4.67,4.65,4.66,4522000.0,3.9214,3.9298,3.913,3.9214,4522000.0
2009-05-06 10:50:00,4.66,4.66,4.65,4.65,4533200.0,3.9214,3.9214,3.913,3.913,4533200.0
2009-05-06 10:55:00,4.65,4.68,4.65,4.67,5686800.0,3.913,3.9383,3.913,3.9298,5686800.0
2009-05-06 11:00:00,4.67,4.67,4.66,4.67,5322800.0,3.9298,3.9298,3.9214,3.9298,5322800.0
2009-05-06 11:05:00,4.67,4.68,4.66,4.68,5541200.0,3.9298,3.9383,3.9214,3.9383,5541200.0
2009-05-06 11:10:00,4.68,4.68,4.67,4.67,3455200.0,3.9383,3.9383,3.9298,3.9298,3455200.0
2009-05-06 11:15:00,4.67,4.68,4.66,4.66,3942400.0,3.9298,3.9383,3.9214,3.9214,3942400.0
2009-05-06 11:20:00,4.66,4.67,4.66,4.66,4233600.0,3.9214,3.9298,3.9214,3.9214,4233600.0
2009-05-06 11:25:00,4.66,4.67,4.66,4.67,2738400.0,3.9214,3.9298,3.9214,3.9298,2738400.0
2009-05-06 11:30:00,4.66,4.67,4.66,4.66,3592400.0,3.9214,3.9298,3.9214,3.9214,3592400.0
2009-05-06 11:35:00,4.66,4.68,4.66,4.67,5569200.0,3.9214,3.9383,3.9214,3.9298,5569200.0
2009-05-06 11:40:00,4.67,4.68,4.67,4.67,2716000.0,3.9298,3.9383,3.9298,3.9298,2716000.0
2009-05-06 11:45:00,4.68,4.68,4.67,4.67,2074800.0,3.9383,3.9383,3.9298,3.9298,2074800.0
2009-05-06 11:50:00,4.67,4.67,4.66,4.66,3458000.0,3.9298,3.9298,3.9214,3.9214,3458000.0
2009-05-06 11:55:00,4.66,4.69,4.66,4.69,7109200.0,3.9214,3.9467,3.9214,3.9467,7109200.0
2009-05-06 12:00:00,4.69,4.7,4.69,4.69,7548800.0,3.9467,3.9551,3.9467,3.9467,7548800.0
2009-05-06 12:05:00,4.69,4.7,4.69,4.69,2867200.0,3.9467,3.9551,3.9467,3.9467,2867200.0
2009-05-06 12:10:00,4.69,4.7,4.69,4.69,4860800.0,3.9467,3.9551,3.9467,3.9467,4860800.0
2009-05-06 12:15:00,4.69,4.71,4.69,4.69,3514000.0,3.9467,3.9635,3.9467,3.9467,3514000.0
2009-05-06 12:20:00,4.69,4.7,4.69,4.69,2531200.0,3.9467,3.9551,3.9467,3.9467,2531200.0
2009-05-06 12:25:00,4.69,4.7,4.69,4.7,3220000.0,3.9467,3.9551,3.9467,3.9551,3220000.0
2009-05-06 12:30:00,4.7,4.7,4.68,4.68,2984800.0,3.9551,3.9551,3.9383,3.9383,2984800.0
2009-05-06 12:35:00,4.69,4.69,4.67,4.68,3774400.0,3.9467,3.9467,3.9298,3.9383,3774400.0
2009-05-06 12:40:00,4.68,4.68,4.68,4.68,2469600.0,3.9383,3.9383,3.9383,3.9383,2469600.0
2009-05-06 12:45:00,4.68,4.69,4.68,4.68,1817200.0,3.9383,3.9467,3.9383,3.9383,1817200.0
2009-05-06 12:50:00,4.68,4.69,4.68,4.69,1797600.0,3.9383,3.9467,3.9383,3.9467,1797600.0
2009-05-06 12:55:00,4.68,4.69,4.67,4.68,4611600.0,3.9383,3.9467,3.9298,3.9383,4611600.0
2009-05-06 13:00:00,4.67,4.68,4.67,4.68,4163600.0,3.9298,3.9383,3.9298,3.9383,4163600.0
2009-05-06 13:05:00,4.68,4.68,4.66,4.67,2965200.0,3.9383,3.9383,3.9214,3.9298,2965200.0
2009-05-06 13:10:00,4.67,4.68,4.67,4.68,2192400.0,3.9298,3.9383,3.9298,3.9383,2192400.0
2009-05-06 13:15:00,4.68,4.68,4.67,4.68,2144800.0,3.9383,3.9383,3.9298,3.9383,2144800.0
2009-05-06 13:20:00,4.68,4.69,4.67,4.68,5499200.0,3.9383,3.9467,3.9298,3.9383,5499200.0
2009-05-06 13:25:00,4.68,4.68,4.67,4.67,2396800.0,3.9383,3.9383,3.9298,3.9298,2396800.0
2009-05-06 13:30:00,4.67,4.68,4.67,4.67,3813600.0,3.9298,3.9383,3.9298,3.9298,3813600.0
2009-05-06 13:35:00,4.67,4.69,4.67,4.67,4466000.0,3.9298,3.9467,3.9298,3.9298,4466000.0
2009-05-06 13:40:00,4.67,4.68,4.67,4.67,3332000.0,3.9298,3.9383,3.9298,3.9298,3332000.0
2009-05-06 13:45:00,4.67,4.68,4.67,4.67,2458400.0,3.9298,3.9383,3.9298,3.9298,2458400.0
2009-05-06 13:50:00,4.67,4.69,4.67,4.69,4706800.0,3.9298,3.9467,3.9298,3.9467,4706800.0
2009-05-06 13:55:00,4.69,4.7,4.69,4.7,7607600.0,3.9467,3.9551,3.9467,3.9551,7607600.0
2009-05-06 14:00:00,4.7,4.71,4.7,4.7,4706800.0,3.9551,3.9635,3.9551,3.9551,4706800.0
2009-05-06 14:05:00,4.7,4.71,4.7,4.7,5972400.0,3.9551,3.9635,3.9551,3.9551,5972400.0
2009-05-06 14:10:00,4.7,4.71,4.7,4.71,5322800.0,3.9551,3.9635,3.9551,3.9635,5322800.0
2009-05-06 14:15:00,4.71,4.71,4.7,4.71,4480000.0,3.9635,3.9635,3.9551,3.9635,4480000.0
2009-05-06 14:20:00,4.71,4.73,4.71,4.73,8470000.0,3.9635,3.9803,3.9635,3.9803,8470000.0
2009-05-06 14:25:00,4.73,4.75,4.73,4.75,10323600.0,3.9803,3.9972,3.9803,3.9972,10323600.0
2009-05-06 14:30:00,4.75,4.76,4.74,4.74,11312000.0,3.9972,4.0056,3.9887,3.9887,11312000.0
2009-05-06 14:35:00,4.74,4.75,4.74,4.74,5544000.0,3.9887,3.9972,3.9887,3.9887,5544000.0
2009-05-06 14:40:00,4.74,4.74,4.72,4.73,8629600.0,3.9887,3.9887,3.9719,3.9803,8629600.0
2009-05-06 14:45:00,4.73,4.74,4.72,4.74,7509600.0,3.9803,3.9887,3.9719,3.9887,7509600.0
2009-05-06 14:50:00,4.74,4.74,4.72,4.73,4569600.0,3.9887,3.9887,3.9719,3.9803,4569600.0
2009-05-06 14:55:00,4.73,4.73,4.72,4.72,4608800.0,3.9803,3.9803,3.9719,3.9719,4608800.0
2009-05-06 15:00:00,4.73,4.73,4.72,4.73,3967600.0,3.9803,3.9803,3.9719,3.9803,3967600.0
2009-05-06 15:05:00,4.73,4.74,4.72,4.73,3623200.0,3.9803,3.9887,3.9719,3.9803,3623200.0
2009-05-06 15:10:00,4.73,4.73,4.72,4.72,4183200.0,3.9803,3.9803,3.9719,3.9719,4183200.0
2009-05-06 15:15:00,4.72,4.72,4.71,4.72,3466400.0,3.9719,3.9719,3.9635,3.9719,3466400.0
2009-05-06 15:20:00,4.72,4.72,4.71,4.72,3861200.0,3.9719,3.9719,3.9635,3.9719,3861200.0
2009-05-06 15:25:00,4.72,4.72,4.7,4.72,6202000.0,3.9719,3.9719,3.9551,3.9719,6202000.0
2009-05-06 15:30:00,4.72,4.73,4.71,4.72,5446000.0,3.9719,3.9803,3.9635,3.9719,5446000.0
2009-05-06 15:35:00,4.72,4.72,4.7,4.71,5250000.0,3.9719,3.9719,3.9551,3.9635,5250000.0
2009-05-06 15:40:00,4.71,4.71,4.7,4.71,5560800.0,3.9635,3.9635,3.9551,3.9635,5560800.0
2009-05-06 15:45:00,4.71,4.72,4.71,4.72,5885600.0,3.9635,3.9719,3.9635,3.9719,5885600.0
2009-05-06 15:50:00,4.72,4.73,4.71,4.72,8985200.0,3.9719,3.9803,3.9635,3.9719,8985200.0
2009-05-06 15:55:00,4.71,4.74,4.71,4.73,10194800.0,3.9635,3.9887,3.9635,3.9803,10194800.0
2009-05-07 09:30:00,4.73,4.73,4.7,4.71,14098000.0,3.9803,3.9803,3.9551,3.9635,14098000.0
2009-05-07 09:35:00,4.71,4.71,4.67,4.68,13893600.0,3.9635,3.9635,3.9298,3.9383,13893600.0
2009-05-07 09:40:00,4.68,4.68,4.66,4.67,9273600.0,3.9383,3.9383,3.9214,3.9298,9273600.0
2009-05-07 09:45:00,4.67,4.68,4.65,4.66,15369200.0,3.9298,3.9383,3.913,3.9214,15369200.0
2009-05-07 09:50:00,4.66,4.66,4.63,4.63,16704800.0,3.9214,3.9214,3.8962,3.8962,16704800.0
2009-05-07 09:55:00,4.63,4.64,4.62,4.63,13064800.0,3.8962,3.9046,3.8878,3.8962,13064800.0
2009-05-07 10:00:00,4.62,4.63,4.61,4.61,12090400.0,3.8878,3.8962,3.8793,3.8793,12090400.0
2009-05-07 10:05:00,4.61,4.62,4.59,4.59,20683600.0,3.8793,3.8878,3.8625,3.8625,20683600.0
2009-05-07 10:10:00,4.59,4.61,4.59,4.6,9186800.0,3.8625,3.8793,3.8625,3.8709,9186800.0
2009-05-07 10:15:00,4.6,4.62,4.6,4.61,8145200.0,3.8709,3.8878,3.8709,3.8793,8145200.0
2009-05-07 10:20:00,4.61,4.62,4.59,4.59,7977200.0,3.8793,3.8878,3.8625,3.8625,7977200.0
2009-05-07 10:25:00,4.59,4.6,4.58,4.59,7876400.0,3.8625,3.8709,3.8541,3.8625,7876400.0
2009-05-07 10:30:00,4.59,4.61,4.59,4.6,7680400.0,3.8625,3.8793,3.8625,3.8709,7680400.0
2009-05-07 10:35:00,4.6,4.61,4.6,4.61,6017200.0,3.8709,3.8793,3.8709,3.8793,6017200.0
2009-05-07 10:40:00,4.61,4.61,4.59,4.61,6143200.0,3.8793,3.8793,3.8625,3.8793,6143200.0
2009-05-07 10:45:00,4.61,4.62,4.6,4.61,5532800.0,3.8793,3.8878,3.8709,3.8793,5532800.0
2009-05-07 10:50:00,4.61,4.62,4.61,4.62,4379200.0,3.8793,3.8878,3.8793,3.8878,4379200.0
2009-05-07 10:55:00,4.62,4.63,4.61,4.61,5398400.0,3.8878,3.8962,3.8793,3.8793,5398400.0
2009-05-07 11:00:00,4.62,4.62,4.61,4.61,6165600.0,3.8878,3.8878,3.8793,3.8793,6165600.0
2009-05-07 11:05:00,4.61,4.61,4.59,4.59,6008800.0,3.8793,3.8793,3.8625,3.8625,6008800.0
2009-05-07 11:10:00,4.59,4.6,4.59,4.59,2962400.0,3.8625,3.8709,3.8625,3.8625,2962400.0
2009-05-07 11:15:00,4.59,4.59,4.59,4.59,3480400.0,3.8625,3.8625,3.8625,3.8625,3480400.0
2009-05-07 11:20:00,4.59,4.6,4.59,4.6,3967600.0,3.8625,3.8709,3.8625,3.8709,3967600.0
2009-05-07 11:25:00,4.6,4.6,4.59,4.6,3805200.0,3.8709,3.8709,3.8625,3.8709,3805200.0
2009-05-07 11:30:00,4.6,4.61,4.6,4.6,3617600.0,3.8709,3.8793,3.8709,3.8709,3617600.0
2009-05-07 11:35:00,4.6,4.61,4.6,4.61,3894800.0,3.8709,3.8793,3.8709,3.8793,3894800.0
2009-05-07 11:40:00,4.61,4.61,4.6,4.61,2951200.0,3.8793,3.8793,3.8709,3.8793,2951200.0
2009-05-07 11:45:00,4.61,4.61,4.6,4.6,2858800.0,3.8793,3.8793,3.8709,3.8709,2858800.0
2009-05-07 11:50:00,4.6,4.61,4.6,4.61,2170000.0,3.8709,3.8793,3.8709,3.8793,2170000.0
2009-05-07 11:55:00,4.61,4.62,4.6,4.61,2116800.0,3.8793,3.8878,3.8709,3.8793,2116800.0
2009-05-07 12:00:00,4.61,4.61,4.6,4.6,3701600.0,3.8793,3.8793,3.8709,3.8709,3701600.0
2009-05-07 12:05:00,4.6,4.61,4.59,4.6,2704800.0,3.8709,3.8793,3.8625,3.8709,2704800.0
2009-05-07 12:10:00,4.6,4.6,4.59,4.6,2363200.0,3.8709,3.8709,3.8625,3.8709,2363200.0
2009-05-07 12:15:00,4.6,4.6,4.59,4.6,2200800.0,3.8709,3.8709,3.8625,3.8709,2200800.0
2009-05-07 12:20:00,4.6,4.6,4.59,4.59,2371600.0,3.8709,3.8709,3.8625,3.8625,2371600.0
2009-05-07 12:25:00,4.59,4.6,4.59,4.59,3063200.0,3.8625,3.8709,3.8625,3.8625,3063200.0
2009-05-07 12:30:00,4.59,4.6,4.59,4.6,1996400.0,3.8625,3.8709,3.8625,3.8709,1996400.0
2009-05-07 12:35:00,4.6,4.6,4.59,4.59,1540000.0,3.8709,3.8709,3.8625,3.8625,1540000.0
2009-05-07 12:40:00,4.59,4.6,4.59,4.6,2763600.0,3.8625,3.8709,3.8625,3.8709,2763600.0
2009-05-07 12:45:00,4.6,4.6,4.59,4.6,2704800.0,3.8709,3.8709,3.8625,3.8709,2704800.0
2009-05-07 12:50:00,4.6,4.6,4.6,4.6,1668800.0,3.8709,3.8709,3.8709,3.8709,1668800.0
2009-05-07 12:55:00,4.6,4.6,4.6,4.6,1173200.0,3.8709,3.8709,3.8709,3.8709,1173200.0
2009-05-07 13:00:00,4.6,4.6,4.59,4.59,3200400.0,3.8709,3.8709,3.8625,3.8625,3200400.0
2009-05-07 13:05:00,4.59,4.6,4.59,4.59,5373200.0,3.8625,3.8709,3.8625,3.8625,5373200.0
2009-05-07 13:10:00,4.59,4.6,4.59,4.59,3362800.0,3.8625,3.8709,3.8625,3.8625,3362800.0
2009-05-07 13:15:00,4.59,4.59,4.59,4.59,4639600.0,3.8625,3.8625,3.8625,3.8625,4639600.0
2009-05-07 13:20:00,4.59,4.6,4.59,4.6,2744000.0,3.8625,3.8709,3.8625,3.8709,2744000.0
2009-05-07 13:25:00,4.59,4.6,4.59,4.6,3102400.0,3.8625,3.8709,3.8625,3.8709,3102400.0
2009-05-07 13:30:00,4.6,4.6,4.59,4.6,4872000.0,3.8709,3.8709,3.8625,3.8709,4872000.0
2009-05-07 13:35:00,4.6,4.6,4.59,4.59,5681200.0,3.8709,3.8709,3.8625,3.8625,5681200.0
2009-05-07 13:40:00,4.59,4.59,4.57,4.58,8909600.0,3.8625,3.8625,3.8457,3.8541,8909600.0
2009-05-07 13:45:00,4.58,4.58,4.57,4.58,3446800.0,3.8541,3.8541,3.8457,3.8541,3446800.0
2009-05-07 13:50:00,4.58,4.58,4.57,4.57,7884800.0,3.8541,3.8541,3.8457,3.8457,7884800.0
2009-05-07 13:55:00,4.57,4.58,4.57,4.57,4443600.0,3.8457,3.8541,3.8457,3.8457,4443600.0
2009-05-07 14:00:00,4.57,4.59,4.57,4.58,4597600.0,3.8457,3.8625,3.8457,3.8541,4597600.0
2009-05-07 14:05:00,4.58,4.59,4.58,4.58,4555600.0,3.8541,3.8625,3.8541,3.8541,4555600.0
2009-05-07 14:10:00,4.58,4.59,4.58,4.58,5880000.0,3.8541,3.8625,3.8541,3.8541,5880000.0
2009-05-07 14:15:00,4.58,4.58,4.58,4.58,4606000.0,3.8541,3.8541,3.8541,3.8541,4606000.0
2009-05-07 14:20:00,4.58,4.58,4.57,4.57,3309600.0,3.8541,3.8541,3.8457,3.8457,3309600.0
2009-05-07 14:25:00,4.58,4.59,4.57,4.58,4032000.0,3.8541,3.8625,3.8457,3.8541,4032000.0
2009-05-07 14:30:00,4.58,4.58,4.57,4.58,3169600.0,3.8541,3.8541,3.8457,3.8541,3169600.0
2009-05-07 14:35:00,4.58,4.58,4.57,4.58,7490000.0,3.8541,3.8541,3.8457,3.8541,7490000.0
2009-05-07 14:40:00,4.58,4.58,4.57,4.57,7092400.0,3.8541,3.8541,3.8457,3.8457,7092400.0
2009-05-07 14:45:00,4.57,4.59,4.57,4.58,6372800.0,3.8457,3.8625,3.8457,3.8541,6372800.0
2009-05-07 14:50:00,4.58,4.59,4.58,4.58,7624400.0,3.8541,3.8625,3.8541,3.8541,7624400.0
2009-05-07 14:55:00,4.58,4.59,4.58,4.59,4219600.0,3.8541,3.8625,3.8541,3.8625,4219600.0
2009-05-07 15:00:00,4.59,4.61,4.59,4.6,11001200.0,3.8625,3.8793,3.8625,3.8709,11001200.0
2009-05-07 15:05:00,4.6,4.61,4.59,4.6,6818000.0,3.8709,3.8793,3.8625,3.8709,6818000.0
2009-05-07 15:10:00,4.6,4.61,4.6,4.6,5728800.0,3.8709,3.8793,3.8709,3.8709,5728800.0
2009-05-07 15:15:00,4.6,4.61,4.6,4.6,5191200.0,3.8709,3.8793,3.8709,3.8709,5191200.0
2009-05-07 15:20:00,4.6,4.61,4.6,4.61,6185200.0,3.8709,3.8793,3.8709,3.8793,6185200.0
2009-05-07 15:25:00,4.6,4.61,4.59,4.6,4244800.0,3.8709,3.8793,3.8625,3.8709,4244800.0
2009-05-07 15:30:00,4.6,4.6,4.57,4.58,10830400.0,3.8709,3.8709,3.8457,3.8541,10830400.0
2009-05-07 15:35:00,4.58,4.59,4.57,4.58,8626800.0,3.8541,3.8625,3.8457,3.8541,8626800.0
2009-05-07 15:40:00,4.58,4.59,4.57,4.58,7280000.0,3.8541,3.8625,3.8457,3.8541,7280000.0
2009-05-07 15:45:00,4.58,4.6,4.58,4.59,8498000.0,3.8541,3.8709,3.8541,3.8625,8498000.0
2009-05-07 15:50:00,4.59,4.61,4.59,4.61,10637200.0,3.8625,3.8793,3.8625,3.8793,10637200.0
2009-05-07 15:55:00,4.61,4.62,4.6,4.61,19328400.0,3.8793,3.8878,3.8709,3.8793,19328400.0
2009-05-08 09:30:00,4.61,4.62,4.57,4.62,17085600.0,3.8793,3.8878,3.8457,3.8878,17085600.0
2009-05-08 09:35:00,4.62,4.64,4.59,4.61,14019600.0,3.8878,3.9046,3.8625,3.8793,14019600.0
2009-05-08 09:40:00,4.61,4.66,4.6,4.66,14957600.0,3.8793,3.9214,3.8709,3.9214,14957600.0
2009-05-08 09:45:00,4.66,4.69,4.65,4.67,13661200.0,3.9214,3.9467,3.913,3.9298,13661200.0
2009-05-08 09:50:00,4.67,4.68,4.66,4.66,9430400.0,3.9298,3.9383,3.9214,3.9214,9430400.0
2009-05-08 09:55:00,4.66,4.67,4.64,4.65,8576400.0,3.9214,3.9298,3.9046,3.913,8576400.0
2009-05-08 10:00:00,4.65,4.65,4.61,4.63,11062800.0,3.913,3.913,3.8793,3.8962,11062800.0
2009-05-08 10:05:00,4.62,4.63,4.61,4.62,6622000.0,3.8878,3.8962,3.8793,3.8878,6622000.0
2009-05-08 10:10:00,4.61,4.62,4.59,4.6,9433200.0,3.8793,3.8878,3.8625,3.8709,9433200.0
2009-05-08 10:15:00,4.6,4.6,4.54,4.57,17640000.0,3.8709,3.8709,3.8204,3.8457,17640000.0
2009-05-08 10:20:00,4.57,4.58,4.55,4.55,8195600.0,3.8457,3.8541,3.8289,3.8289,8195600.0
2009-05-08 10:25:00,4.55,4.55,4.51,4.53,17264800.0,3.8289,3.8289,3.7952,3.812,17264800.0
2009-05-08 10:30:00,4.53,4.54,4.52,4.54,9662800.0,3.812,3.8204,3.8036,3.8204,9662800.0
2009-05-08 10:35:00,4.54,4.54,4.51,4.52,8694000.0,3.8204,3.8204,3.7952,3.8036,8694000.0
2009-05-08 10:40:00,4.52,4.53,4.51,4.53,7165200.0,3.8036,3.812,3.7952,3.812,7165200.0
2009-05-08 10:45:00,4.53,4.54,4.52,4.53,4774000.0,3.812,3.8204,3.8036,3.812,4774000.0
2009-05-08 10:50:00,4.53,4.53,4.52,4.53,4186000.0,3.812,3.812,3.8036,3.812,4186000.0
2009-05-08 10:55:00,4.53,4.55,4.53,4.54,6230000.0,3.812,3.8289,3.812,3.8204,6230000.0
2009-05-08 11:00:00,4.54,4.57,4.54,4.56,7834400.0,3.8204,3.8457,3.8204,3.8373,7834400.0
2009-05-08 11:05:00,4.56,4.57,4.56,4.57,4589200.0,3.8373,3.8457,3.8373,3.8457,4589200.0
2009-05-08 11:10:00,4.57,4.57,4.56,4.57,3850000.0,3.8457,3.8457,3.8373,3.8457,3850000.0
2009-05-08 11:15:00,4.57,4.58,4.56,4.58,4281200.0,3.8457,3.8541,3.8373,3.8541,4281200.0
2009-05-08 11:20:00,4.58,4.58,4.57,4.57,4886000.0,3.8541,3.8541,3.8457,3.8457,4886000.0
2009-05-08 11:25:00,4.57,4.58,4.56,4.57,5238800.0,3.8457,3.8541,3.8373,3.8457,5238800.0
2009-05-08 11:30:00,4.57,4.57,4.55,4.55,3334800.0,3.8457,3.8457,3.8289,3.8289,3334800.0
2009-05-08 11:35:00,4.55,4.56,4.55,4.55,2774800.0,3.8289,3.8373,3.8289,3.8289,2774800.0
2009-05-08 11:40:00,4.55,4.57,4.55,4.57,3446800.0,3.8289,3.8457,3.8289,3.8457,3446800.0
2009-05-08 11:45:00,4.57,4.58,4.56,4.56,2797200.0,3.8457,3.8541,3.8373,3.8373,2797200.0
2009-05-08 11:50:00,4.56,4.58,4.56,4.57,3211600.0,3.8373,3.8541,3.8373,3.8457,3211600.0
2009-05-08 11:55:00,4.57,4.57,4.56,4.56,3760400.0,3.8457,3.8457,3.8373,3.8373,3760400.0
2009-05-08 12:00:00,4.56,4.56,4.55,4.56,3318000.0,3.8373,3.8373,3.8289,3.8373,3318000.0
2009-05-08 12:05:00,4.56,4.57,4.55,4.56,2710400.0,3.8373,3.8457,3.8289,3.8373,2710400.0
2009-05-08 12:10:00,4.56,4.58,4.56,4.58,3421600.0,3.8373,3.8541,3.8373,3.8541,3421600.0
2009-05-08 12:15:00,4.58,4.6,4.58,4.6,7750400.0,3.8541,3.8709,3.8541,3.8709,7750400.0
2009-05-08 12:20:00,4.6,4.6,4.59,4.59,6176800.0,3.8709,3.8709,3.8625,3.8625,6176800.0
2009-05-08 12:25:00,4.59,4.59,4.59,4.59,3152800.0,3.8625,3.8625,3.8625,3.8625,3152800.0
2009-05-08 12:30:00,4.59,4.6,4.59,4.59,3298400.0,3.8625,3.8709,3.8625,3.8625,3298400.0
2009-05-08 12:35:00,4.59,4.59,4.59,4.59,2744000.0,3.8625,3.8625,3.8625,3.8625,2744000.0
2009-05-08 12:40:00,4.59,4.59,4.58,4.59,3015600.0,3.8625,3.8625,3.8541,3.8625,3015600.0
2009-05-08 12:45:00,4.59,4.6,4.57,4.58,3208800.0,3.8625,3.8709,3.8457,3.8541,3208800.0
2009-05-08 12:50:00,4.57,4.59,4.57,4.59,2332400.0,3.8457,3.8625,3.8457,3.8625,2332400.0
2009-05-08 12:55:00,4.59,4.62,4.59,4.61,7260400.0,3.8625,3.8878,3.8625,3.8793,7260400.0
2009-05-08 13:00:00,4.61,4.62,4.56,4.61,3900400.0,3.8793,3.8878,3.8373,3.8793,3900400.0
2009-05-08 13:05:00,4.61,4.62,4.6,4.61,3472000.0,3.8793,3.8878,3.8709,3.8793,3472000.0
2009-05-08 13:10:00,4.61,4.61,4.6,4.6,2858800.0,3.8793,3.8793,3.8709,3.8709,2858800.0
2009-05-08 13:15:00,4.6,4.61,4.59,4.6,2368800.0,3.8709,3.8793,3.8625,3.8709,2368800.0
2009-05-08 13:20:00,4.6,4.61,4.6,4.6,3239600.0,3.8709,3.8793,3.8709,3.8709,3239600.0
2009-05-08 13:25:00,4.6,4.6,4.58,4.59,2548000.0,3.8709,3.8709,3.8541,3.8625,2548000.0
2009-05-08 13:30:00,4.59,4.59,4.58,4.59,3388000.0,3.8625,3.8625,3.8541,3.8625,3388000.0
2009-05-08 13:35:00,4.59,4.59,4.59,4.59,2055200.0,3.8625,3.8625,3.8625,3.8625,2055200.0
2009-05-08 13:40:00,4.59,4.59,4.58,4.58,1288000.0,3.8625,3.8625,3.8541,3.8541,1288000.0
2009-05-08 13:45:00,4.58,4.6,4.58,4.59,3474800.0,3.8541,3.8709,3.8541,3.8625,3474800.0
2009-05-08 13:50:00,4.59,4.59,4.58,4.59,2139200.0,3.8625,3.8625,3.8541,3.8625,2139200.0
2009-05-08 13:55:00,4.59,4.59,4.58,4.59,4076800.0,3.8625,3.8625,3.8541,3.8625,4076800.0
2009-05-08 14:00:00,4.59,4.6,4.59,4.59,2234400.0,3.8625,3.8709,3.8625,3.8625,2234400.0
2009-05-08 14:05:00,4.59,4.6,4.59,4.6,3007200.0,3.8625,3.8709,3.8625,3.8709,3007200.0
2009-05-08 14:10:00,4.6,4.61,4.6,4.61,3407600.0,3.8709,3.8793,3.8709,3.8793,3407600.0
2009-05-08 14:15:00,4.61,4.62,4.61,4.61,4376400.0,3.8793,3.8878,3.8793,3.8793,4376400.0
2009-05-08 14:20:00,4.61,4.62,4.61,4.62,4782400.0,3.8793,3.8878,3.8793,3.8878,4782400.0
2009-05-08 14:25:00,4.62,4.62,4.61,4.61,3096800.0,3.8878,3.8878,3.8793,3.8793,3096800.0
2009-05-08 14:30:00,4.61,4.63,4.61,4.63,4558400.0,3.8793,3.8962,3.8793,3.8962,4558400.0
2009-05-08 14:35:00,4.63,4.64,4.63,4.63,5000800.0,3.8962,3.9046,3.8962,3.8962,5000800.0
2009-05-08 14:40:00,4.63,4.63,4.63,4.63,3514000.0,3.8962,3.8962,3.8962,3.8962,3514000.0
2009-05-08 14:45:00,4.63,4.65,4.63,4.64,5250000.0,3.8962,3.913,3.8962,3.9046,5250000.0
2009-05-08 14:50:00,4.64,4.65,4.64,4.64,3771600.0,3.9046,3.913,3.9046,3.9046,3771600.0
2009-05-08 14:55:00,4.64,4.65,4.64,4.64,3530800.0,3.9046,3.913,3.9046,3.9046,3530800.0
2009-05-08 15:00:00,4.64,4.64,4.64,4.64,3981600.0,3.9046,3.9046,3.9046,3.9046,3981600.0
2009-05-08 15:05:00,4.64,4.64,4.62,4.62,5020400.0,3.9046,3.9046,3.8878,3.8878,5020400.0
2009-05-08 15:10:00,4.62,4.63,4.62,4.62,3584000.0,3.8878,3.8962,3.8878,3.8878,3584000.0
2009-05-08 15:15:00,4.62,4.63,4.61,4.62,4292400.0,3.8878,3.8962,3.8793,3.8878,4292400.0
2009-05-08 15:20:00,4.62,4.63,4.61,4.62,5087600.0,3.8878,3.8962,3.8793,3.8878,5087600.0
2009-05-08 15:25:00,4.62,4.63,4.62,4.62,3343200.0,3.8878,3.8962,3.8878,3.8878,3343200.0
2009-05-08 15:30:00,4.62,4.63,4.61,4.62,4964400.0,3.8878,3.8962,3.8793,3.8878,4964400.0
2009-05-08 15:35:00,4.62,4.62,4.6,4.61,5026000.0,3.8878,3.8878,3.8709,3.8793,5026000.0
2009-05-08 15:40:00,4.6,4.62,4.6,4.62,6552000.0,3.8709,3.8878,3.8709,3.8878,6552000.0
2009-05-08 15:45:00,4.62,4.62,4.61,4.61,4362400.0,3.8878,3.8878,3.8793,3.8793,4362400.0
2009-05-08 15:50:00,4.61,4.62,4.6,4.61,12510400.0,3.8793,3.8878,3.8709,3.8793,12510400.0
2009-05-08 15:55:00,4.61,4.61,4.6,4.61,13652800.0,3.8793,3.8793,3.8709,3.8793,13652800.0
2009-05-11 09:30:00,4.55,4.58,4.54,4.57,12658800.0,3.8289,3.8541,3.8204,3.8457,12658800.0
2009-05-11 09:35:00,4.57,4.59,4.57,4.59,10063200.0,3.8457,3.8625,3.8457,3.8625,10063200.0
2009-05-11 09:40:00,4.58,4.6,4.56,4.56,9380000.0,3.8541,3.8709,3.8373,3.8373,9380000.0
2009-05-11 09:45:00,4.57,4.58,4.56,4.57,7742000.0,3.8457,3.8541,3.8373,3.8457,7742000.0
2009-05-11 09:50:00,4.57,4.58,4.56,4.56,6269200.0,3.8457,3.8541,3.8373,3.8373,6269200.0
2009-05-11 09:55:00,4.56,4.57,4.55,4.57,7935200.0,3.8373,3.8457,3.8289,3.8457,7935200.0
2009-05-11 10:00:00,4.57,4.57,4.56,4.57,5331200.0,3.8457,3.8457,3.8373,3.8457,5331200.0
2009-05-11 10:05:00,4.57,4.58,4.57,4.58,5681200.0,3.8457,3.8541,3.8457,3.8541,5681200.0
2009-05-11 10:10:00,4.58,4.6,4.57,4.6,7562800.0,3.8541,3.8709,3.8457,3.8709,7562800.0
2009-05-11 10:15:00,4.59,4.61,4.59,4.61,10556000.0,3.8625,3.8793,3.8625,3.8793,10556000.0
2009-05-11 10:20:00,4.61,4.63,4.61,4.62,11746000.0,3.8793,3.8962,3.8793,3.8878,11746000.0
2009-05-11 10:25:00,4.62,4.63,4.62,4.63,6577200.0,3.8878,3.8962,3.8878,3.8962,6577200.0
2009-05-11 10:30:00,4.63,4.64,4.61,4.64,8310400.0,3.8962,3.9046,3.8793,3.9046,8310400.0
2009-05-11 10:35:00,4.64,4.66,4.63,4.66,11228000.0,3.9046,3.9214,3.8962,3.9214,11228000.0
2009-05-11 10:40:00,4.66,4.67,4.65,4.66,9954000.0,3.9214,3.9298,3.913,3.9214,9954000.0
2009-05-11 10:45:00,4.66,4.66,4.64,4.64,6714400.0,3.9214,3.9214,3.9046,3.9046,6714400.0
2009-05-11 10:50:00,4.64,4.64,4.63,4.64,3284400.0,3.9046,3.9046,3.8962,3.9046,3284400.0
2009-05-11 10:55:00,4.64,4.64,4.62,4.63,6753600.0,3.9046,3.9046,3.8878,3.8962,6753600.0
2009-05-11 11:00:00,4.63,4.64,4.63,4.63,3808000.0,3.8962,3.9046,3.8962,3.8962,3808000.0
2009-05-11 11:05:00,4.63,4.63,4.62,4.63,4452000.0,3.8962,3.8962,3.8878,3.8962,4452000.0
2009-05-11 11:10:00,4.63,4.65,4.63,4.64,4505200.0,3.8962,3.913,3.8962,3.9046,4505200.0
2009-05-11 11:15:00,4.64,4.66,4.64,4.64,6022800.0,3.9046,3.9214,3.9046,3.9046,6022800.0
2009-05-11 11:20:00,4.64,4.64,4.63,4.63,2951200.0,3.9046,3.9046,3.8962,3.8962,2951200.0
2009-05-11 11:25:00,4.63,4.63,4.62,4.63,2363200.0,3.8962,3.8962,3.8878,3.8962,2363200.0
2009-05-11 11:30:00,4.63,4.64,4.62,4.62,7140000.0,3.8962,3.9046,3.8878,3.8878,7140000.0
2009-05-11 11:35:00,4.62,4.63,4.62,4.63,3760400.0,3.8878,3.8962,3.8878,3.8962,3760400.0
2009-05-11 11:40:00,4.63,4.63,4.62,4.63,2223200.0,3.8962,3.8962,3.8878,3.8962,2223200.0
2009-05-11 11:45:00,4.63,4.65,4.63,4.64,2665600.0,3.8962,3.913,3.8962,3.9046,2665600.0
2009-05-11 11:50:00,4.64,4.64,4.63,4.63,2853200.0,3.9046,3.9046,3.8962,3.8962,2853200.0
2009-05-11 11:55:00,4.63,4.64,4.63,4.63,1976800.0,3.8962,3.9046,3.8962,3.8962,1976800.0
2009-05-11 12:00:00,4.63,4.63,4.62,4.63,2290400.0,3.8962,3.8962,3.8878,3.8962,2290400.0
2009-05-11 12:05:00,4.63,4.63,4.63,4.63,2175600.0,3.8962,3.8962,3.8962,3.8962,2175600.0
2009-05-11 12:10:00,4.63,4.63,4.62,4.62,2097200.0,3.8962,3.8962,3.8878,3.8878,2097200.0
2009-05-11 12:15:00,4.62,4.65,4.62,4.64,5650400.0,3.8878,3.913,3.8878,3.9046,5650400.0
2009-05-11 12:20:00,4.65,4.65,4.64,4.65,3231200.0,3.913,3.913,3.9046,3.913,3231200.0
2009-05-11 12:25:00,4.65,4.66,4.64,4.65,3878000.0,3.913,3.9214,3.9046,3.913,3878000.0
2009-05-11 12:30:00,4.65,4.65,4.64,4.64,2256800.0,3.913,3.913,3.9046,3.9046,2256800.0
2009-05-11 12:35:00,4.64,4.65,4.64,4.65,1912400.0,3.9046,3.913,3.9046,3.913,1912400.0
2009-05-11 12:40:00,4.64,4.65,4.64,4.64,1456000.0,3.9046,3.913,3.9046,3.9046,1456000.0
2009-05-11 12:45:00,4.64,4.65,4.64,4.64,2696400.0,3.9046,3.913,3.9046,3.9046,2696400.0
2009-05-11 12:50:00,4.64,4.64,4.63,4.63,4779600.0,3.9046,3.9046,3.8962,3.8962,4779600.0
2009-05-11 12:55:00,4.63,4.63,4.63,4.63,2760800.0,3.8962,3.8962,3.8962,3.8962,2760800.0
2009-05-11 13:00:00,4.63,4.64,4.63,4.63,2200800.0,3.8962,3.9046,3.8962,3.8962,2200800.0
2009-05-11 13:05:00,4.63,4.64,4.63,4.64,2298800.0,3.8962,3.9046,3.8962,3.9046,2298800.0
2009-05-11 13:10:00,4.64,4.66,4.64,4.66,5689600.0,3.9046,3.9214,3.9046,3.9214,5689600.0
2009-05-11 13:15:00,4.66,4.67,4.66,4.66,6048000.0,3.9214,3.9298,3.9214,3.9214,6048000.0
2009-05-11 13:20:00,4.66,4.66,4.65,4.66,4040400.0,3.9214,3.9214,3.913,3.9214,4040400.0
2009-05-11 13:25:00,4.66,4.66,4.65,4.66,2024400.0,3.9214,3.9214,3.913,3.9214,2024400.0
2009-05-11 13:30:00,4.66,4.66,4.65,4.66,1736000.0,3.9214,3.9214,3.913,3.9214,1736000.0
2009-05-11 13:35:00,4.66,4.67,4.65,4.67,4779600.0,3.9214,3.9298,3.913,3.9298,4779600.0
2009-05-11 13:40:00,4.67,4.68,4.66,4.67,4323200.0,3.9298,3.9383,3.9214,3.9298,4323200.0
2009-05-11 13:45:00,4.67,4.68,4.67,4.67,3021200.0,3.9298,3.9383,3.9298,3.9298,3021200.0
2009-05-11 13:50:00,4.67,4.68,4.67,4.67,3180800.0,3.9298,3.9383,3.9298,3.9298,3180800.0
2009-05-11 13:55:00,4.67,4.67,4.66,4.66,4205600.0,3.9298,3.9298,3.9214,3.9214,4205600.0
2009-05-11 14:00:00,4.66,4.67,4.65,4.65,5549600.0,3.9214,3.9298,3.913,3.913,5549600.0
2009-05-11 14:05:00,4.66,4.66,4.65,4.66,3152800.0,3.9214,3.9214,3.913,3.9214,3152800.0
2009-05-11 14:10:00,4.66,4.66,4.65,4.66,2172800.0,3.9214,3.9214,3.913,3.9214,2172800.0
2009-05-11 14:15:00,4.66,4.66,4.65,4.66,3637200.0,3.9214,3.9214,3.913,3.9214,3637200.0
2009-05-11 14:20:00,4.66,4.66,4.65,4.65,3281600.0,3.9214,3.9214,3.913,3.913,3281600.0
2009-05-11 14:25:00,4.65,4.66,4.65,4.66,1862000.0,3.913,3.9214,3.913,3.9214,1862000.0
2009-05-11 14:30:00,4.66,4.67,4.66,4.66,3491600.0,3.9214,3.9298,3.9214,3.9214,3491600.0
2009-05-11 14:35:00,4.66,4.66,4.65,4.65,4202800.0,3.9214,3.9214,3.913,3.913,4202800.0
2009-05-11 14:40:00,4.65,4.66,4.64,4.65,4505200.0,3.913,3.9214,3.9046,3.913,4505200.0
2009-05-11 14:45:00,4.65,4.66,4.65,4.66,4107600.0,3.913,3.9214,3.913,3.9214,4107600.0
2009-05-11 14:50:00,4.66,4.67,4.66,4.66,2472400.0,3.9214,3.9298,3.9214,3.9214,2472400.0
2009-05-11 14:55:00,4.66,4.66,4.65,4.66,2517200.0,3.9214,3.9214,3.913,3.9214,2517200.0
2009-05-11 15:00:00,4.66,4.66,4.64,4.64,5446000.0,3.9214,3.9214,3.9046,3.9046,5446000.0
2009-05-11 15:05:00,4.64,4.65,4.64,4.65,3525200.0,3.9046,3.913,3.9046,3.913,3525200.0
2009-05-11 15:10:00,4.65,4.66,4.64,4.65,4034800.0,3.913,3.9214,3.9046,3.913,4034800.0
2009-05-11 15:15:00,4.65,4.66,4.65,4.65,3536400.0,3.913,3.9214,3.913,3.913,3536400.0
2009-05-11 15:20:00,4.65,4.65,4.64,4.64,5303200.0,3.913,3.913,3.9046,3.9046,5303200.0
2009-05-11 15:25:00,4.64,4.65,4.63,4.65,3998400.0,3.9046,3.913,3.8962,3.913,3998400.0
2009-05-11 15:30:00,4.64,4.64,4.63,4.63,3595200.0,3.9046,3.9046,3.8962,3.8962,3595200.0
2009-05-11 15:35:00,4.63,4.64,4.63,4.63,2592800.0,3.8962,3.9046,3.8962,3.8962,2592800.0
2009-05-11 15:40:00,4.63,4.64,4.63,4.64,3864000.0,3.8962,3.9046,3.8962,3.9046,3864000.0
2009-05-11 15:45:00,4.64,4.64,4.63,4.64,5468400.0,3.9046,3.9046,3.8962,3.9046,5468400.0
2009-05-11 15:50:00,4.64,4.65,4.63,4.65,6067600.0,3.9046,3.913,3.8962,3.913,6067600.0
2009-05-11 15:55:00,4.64,4.65,4.61,4.63,14921200.0,3.9046,3.913,3.8793,3.8962,14921200.0
2009-05-12 09:30:00,4.63,4.63,4.57,4.59,18046000.0,3.8962,3.8962,3.8457,3.8625,18046000.0
2009-05-12 09:35:00,4.59,4.59,4.56,4.57,16447200.0,3.8625,3.8625,3.8373,3.8457,16447200.0
2009-05-12 09:40:00,4.57,4.57,4.56,4.57,15405600.0,3.8457,3.8457,3.8373,3.8457,15405600.0
2009-05-12 09:45:00,4.57,4.58,4.55,4.55,14212800.0,3.8457,3.8541,3.8289,3.8289,14212800.0
2009-05-12 09:50:00,4.55,4.55,4.52,4.55,14691600.0,3.8289,3.8289,3.8036,3.8289,14691600.0
2009-05-12 09:55:00,4.55,4.55,4.54,4.55,9676800.0,3.8289,3.8289,3.8204,3.8289,9676800.0
2009-05-12 10:00:00,4.55,4.57,4.55,4.57,10670800.0,3.8289,3.8457,3.8289,3.8457,10670800.0
2009-05-12 10:05:00,4.57,4.58,4.56,4.57,10670800.0,3.8457,3.8541,3.8373,3.8457,10670800.0
2009-05-12 10:10:00,4.57,4.57,4.54,4.54,8985200.0,3.8457,3.8457,3.8204,3.8204,8985200.0
2009-05-12 10:15:00,4.54,4.54,4.53,4.53,7039200.0,3.8204,3.8204,3.812,3.812,7039200.0
2009-05-12 10:20:00,4.53,4.55,4.53,4.55,7943600.0,3.812,3.8289,3.812,3.8289,7943600.0
2009-05-12 10:25:00,4.55,4.56,4.54,4.55,5978000.0,3.8289,3.8373,3.8204,3.8289,5978000.0
2009-05-12 10:30:00,4.55,4.55,4.52,4.52,7831600.0,3.8289,3.8289,3.8036,3.8036,7831600.0
2009-05-12 10:35:00,4.52,4.53,4.5,4.51,12115600.0,3.8036,3.812,3.7868,3.7952,12115600.0
2009-05-12 10:40:00,4.51,4.52,4.5,4.52,12082000.0,3.7952,3.8036,3.7868,3.8036,12082000.0
2009-05-12 10:45:00,4.52,4.52,4.51,4.52,5961200.0,3.8036,3.8036,3.7952,3.8036,5961200.0
2009-05-12 10:50:00,4.52,4.52,4.49,4.5,12182800.0,3.8036,3.8036,3.7784,3.7868,12182800.0
2009-05-12 10:55:00,4.5,4.51,4.49,4.51,7324800.0,3.7868,3.7952,3.7784,3.7952,7324800.0
2009-05-12 11:00:00,4.51,4.52,4.51,4.52,5023200.0,3.7952,3.8036,3.7952,3.8036,5023200.0
2009-05-12 11:05:00,4.52,4.52,4.5,4.5,7865200.0,3.8036,3.8036,3.7868,3.7868,7865200.0
2009-05-12 11:10:00,4.5,4.51,4.5,4.5,5474000.0,3.7868,3.7952,3.7868,3.7868,5474000.0
2009-05-12 11:15:00,4.5,4.51,4.5,4.5,4692800.0,3.7868,3.7952,3.7868,3.7868,4692800.0
2009-05-12 11:20:00,4.51,4.51,4.5,4.5,6557600.0,3.7952,3.7952,3.7868,3.7868,6557600.0
2009-05-12 11:25:00,4.5,4.5,4.49,4.5,5496400.0,3.7868,3.7868,3.7784,3.7868,5496400.0
2009-05-12 11:30:00,4.5,4.51,4.49,4.5,7915600.0,3.7868,3.7952,3.7784,3.7868,7915600.0
2009-05-12 11:35:00,4.5,4.51,4.5,4.5,3858400.0,3.7868,3.7952,3.7868,3.7868,3858400.0
2009-05-12 11:40:00,4.5,4.51,4.49,4.5,4104800.0,3.7868,3.7952,3.7784,3.7868,4104800.0
2009-05-12 11:45:00,4.5,4.5,4.49,4.49,2965200.0,3.7868,3.7868,3.7784,3.7784,2965200.0
2009-05-12 11:50:00,4.49,4.49,4.47,4.48,8537200.0,3.7784,3.7784,3.7615,3.7699,8537200.0
2009-05-12 11:55:00,4.48,4.48,4.47,4.47,8817200.0,3.7699,3.7699,3.7615,3.7615,8817200.0
2009-05-12 12:00:00,4.47,4.47,4.46,4.46,12462800.0,3.7615,3.7615,3.7531,3.7531,12462800.0
2009-05-12 12:05:00,4.46,4.47,4.46,4.46,6182400.0,3.7531,3.7615,3.7531,3.7531,6182400.0
2009-05-12 12:10:00,4.46,4.46,4.45,4.45,6717200.0,3.7531,3.7531,3.7447,3.7447,6717200.0
2009-05-12 12:15:00,4.45,4.46,4.44,4.44,9590000.0,3.7447,3.7531,3.7363,3.7363,9590000.0
2009-05-12 12:20:00,4.44,4.44,4.4,4.44,10906000.0,3.7363,3.7363,3.7026,3.7363,10906000.0
2009-05-12 12:25:00,4.44,4.45,4.44,4.44,5653200.0,3.7363,3.7447,3.7363,3.7363,5653200.0
2009-05-12 12:30:00,4.44,4.44,4.43,4.44,5516000.0,3.7363,3.7363,3.7279,3.7363,5516000.0
2009-05-12 12:35:00,4.44,4.44,4.43,4.44,3004400.0,3.7363,3.7363,3.7279,3.7363,3004400.0
2009-05-12 12:40:00,4.44,4.45,4.44,4.44,2629200.0,3.7363,3.7447,3.7363,3.7363,2629200.0
2009-05-12 12:45:00,4.44,4.45,4.44,4.45,5278000.0,3.7363,3.7447,3.7363,3.7447,5278000.0
2009-05-12 12:50:00,4.45,4.45,4.43,4.43,4496800.0,3.7447,3.7447,3.7279,3.7279,4496800.0
2009-05-12 12:55:00,4.43,4.43,4.42,4.42,5479600.0,3.7279,3.7279,3.7195,3.7195,5479600.0
2009-05-12 13:00:00,4.42,4.44,4.42,4.44,5283600.0,3.7195,3.7363,3.7195,3.7363,5283600.0
2009-05-12 13:05:00,4.44,4.45,4.44,4.45,3032400.0,3.7363,3.7447,3.7363,3.7447,3032400.0
2009-05-12 13:10:00,4.45,4.45,4.43,4.43,4538800.0,3.7447,3.7447,3.7279,3.7279,4538800.0
2009-05-12 13:15:00,4.43,4.44,4.43,4.44,2150400.0,3.7279,3.7363,3.7279,3.7363,2150400.0
2009-05-12 13:20:00,4.44,4.45,4.44,4.45,3334800.0,3.7363,3.7447,3.7363,3.7447,3334800.0
2009-05-12 13:25:00,4.45,4.45,4.44,4.45,3432800.0,3.7447,3.7447,3.7363,3.7447,3432800.0
2009-05-12 13:30:00,4.45,4.45,4.44,4.44,2559200.0,3.7447,3.7447,3.7363,3.7363,2559200.0
2009-05-12 13:35:00,4.44,4.46,4.44,4.46,5728800.0,3.7363,3.7531,3.7363,3.7531,5728800.0
2009-05-12 13:40:00,4.46,4.47,4.46,4.46,5619600.0,3.7531,3.7615,3.7531,3.7531,5619600.0
2009-05-12 13:45:00,4.46,4.47,4.46,4.47,3446800.0,3.7531,3.7615,3.7531,3.7615,3446800.0
2009-05-12 13:50:00,4.47,4.47,4.46,4.47,2870000.0,3.7615,3.7615,3.7531,3.7615,2870000.0
2009-05-12 13:55:00,4.47,4.47,4.46,4.46,5692400.0,3.7615,3.7615,3.7531,3.7531,5692400.0
2009-05-12 14:00:00,4.46,4.46,4.46,4.46,3998400.0,3.7531,3.7531,3.7531,3.7531,3998400.0
2009-05-12 14:05:00,4.46,4.47,4.46,4.46,4860800.0,3.7531,3.7615,3.7531,3.7531,4860800.0
2009-05-12 14:10:00,4.46,4.47,4.46,4.46,2816800.0,3.7531,3.7615,3.7531,3.7531,2816800.0
2009-05-12 14:15:00,4.46,4.46,4.45,4.46,4760000.0,3.7531,3.7531,3.7447,3.7531,4760000.0
2009-05-12 14:20:00,4.46,4.47,4.45,4.46,5549600.0,3.7531,3.7615,3.7447,3.7531,5549600.0
2009-05-12 14:25:00,4.46,4.46,4.44,4.45,5317200.0,3.7531,3.7531,3.7363,3.7447,5317200.0
2009-05-12 14:30:00,4.45,4.46,4.44,4.45,4233600.0,3.7447,3.7531,3.7363,3.7447,4233600.0
2009-05-12 14:35:00,4.45,4.48,4.45,4.48,5328400.0,3.7447,3.7699,3.7447,3.7699,5328400.0
2009-05-12 14:40:00,4.48,4.48,4.47,4.47,8346800.0,3.7699,3.7699,3.7615,3.7615,8346800.0
2009-05-12 14:45:00,4.47,4.47,4.46,4.47,6176800.0,3.7615,3.7615,3.7531,3.7615,6176800.0
2009-05-12 14:50:00,4.47,4.47,4.46,4.46,5513200.0,3.7615,3.7615,3.7531,3.7531,5513200.0
2009-05-12 14:55:00,4.46,4.47,4.46,4.47,6720000.0,3.7531,3.7615,3.7531,3.7615,6720000.0
2009-05-12 15:00:00,4.47,4.48,4.46,4.47,10172400.0,3.7615,3.7699,3.7531,3.7615,10172400.0
2009-05-12 15:05:00,4.46,4.47,4.46,4.47,5600000.0,3.7531,3.7615,3.7531,3.7615,5600000.0
2009-05-12 15:10:00,4.47,4.47,4.46,4.46,8629600.0,3.7615,3.7615,3.7531,3.7531,8629600.0
2009-05-12 15:15:00,4.46,4.47,4.46,4.46,3659600.0,3.7531,3.7615,3.7531,3.7531,3659600.0
2009-05-12 15:20:00,4.46,4.48,4.46,4.47,6154400.0,3.7531,3.7699,3.7531,3.7615,6154400.0
2009-05-12 15:25:00,4.47,4.5,4.47,4.49,17802400.0,3.7615,3.7868,3.7615,3.7784,17802400.0
2009-05-12 15:30:00,4.49,4.5,4.47,4.47,10178000.0,3.7784,3.7868,3.7615,3.7615,10178000.0
2009-05-12 15:35:00,4.48,4.48,4.47,4.47,7187600.0,3.7699,3.7699,3.7615,3.7615,7187600.0
2009-05-12 15:40:00,4.47,4.58,4.46,4.47,7789600.0,3.7615,3.8541,3.7531,3.7615,7789600.0
2009-05-12 15:45:00,4.47,4.48,4.46,4.46,7879200.0,3.7615,3.7699,3.7531,3.7531,7879200.0
2009-05-12 15:50:00,4.46,4.47,4.44,4.44,14898800.0,3.7531,3.7615,3.7363,3.7363,14898800.0
2009-05-12 15:55:00,4.44,4.5,4.44,4.44,21767200.0,3.7363,3.7868,3.7363,3.7363,21767200.0
2009-05-13 09:30:00,4.4,4.42,4.38,4.41,28590800.0,3.7026,3.7195,3.6858,3.711,28590800.0
2009-05-13 09:35:00,4.41,4.43,4.4,4.41,12602800.0,3.711,3.7279,3.7026,3.711,12602800.0
2009-05-13 09:40:00,4.41,4.42,4.39,4.41,10796800.0,3.711,3.7195,3.6942,3.711,10796800.0
2009-05-13 09:45:00,4.41,4.43,4.4,4.42,8853600.0,3.711,3.7279,3.7026,3.7195,8853600.0
2009-05-13 09:50:00,4.42,4.43,4.4,4.41,10584000.0,3.7195,3.7279,3.7026,3.711,10584000.0
2009-05-13 09:55:00,4.41,4.41,4.39,4.39,8307600.0,3.711,3.711,3.6942,3.6942,8307600.0
2009-05-13 10:00:00,4.39,4.39,4.34,4.35,18169200.0,3.6942,3.6942,3.6521,3.6606,18169200.0
2009-05-13 10:05:00,4.35,4.35,4.34,4.35,12093200.0,3.6606,3.6606,3.6521,3.6606,12093200.0
2009-05-13 10:10:00,4.35,4.36,4.35,4.35,8433600.0,3.6606,3.669,3.6606,3.6606,8433600.0
2009-05-13 10:15:00,4.35,4.37,4.35,4.36,9872800.0,3.6606,3.6774,3.6606,3.669,9872800.0
2009-05-13 10:20:00,4.36,4.37,4.34,4.35,6244000.0,3.669,3.6774,3.6521,3.6606,6244000.0
2009-05-13 10:25:00,4.35,4.36,4.35,4.35,5048400.0,3.6606,3.669,3.6606,3.6606,5048400.0
2009-05-13 10:30:00,4.35,4.35,4.34,4.35,8290800.0,3.6606,3.6606,3.6521,3.6606,8290800.0
2009-05-13 10:35:00,4.35,4.35,4.33,4.33,9195200.0,3.6606,3.6606,3.6437,3.6437,9195200.0
2009-05-13 10:40:00,4.33,4.34,4.31,4.31,13585600.0,3.6437,3.6521,3.6269,3.6269,13585600.0
2009-05-13 10:45:00,4.31,4.32,4.3,4.31,15134000.0,3.6269,3.6353,3.6185,3.6269,15134000.0
2009-05-13 10:50:00,4.31,4.32,4.31,4.31,10138800.0,3.6269,3.6353,3.6269,3.6269,10138800.0
2009-05-13 10:55:00,4.31,4.31,4.3,4.31,10707200.0,3.6269,3.6269,3.6185,3.6269,10707200.0
2009-05-13 11:00:00,4.31,4.33,4.3,4.31,11919600.0,3.6269,3.6437,3.6185,3.6269,11919600.0
2009-05-13 11:05:00,4.31,4.32,4.29,4.31,11421200.0,3.6269,3.6353,3.6101,3.6269,11421200.0
2009-05-13 11:10:00,4.31,4.32,4.3,4.31,12840800.0,3.6269,3.6353,3.6185,3.6269,12840800.0
2009-05-13 11:15:00,4.31,4.32,4.31,4.32,4334400.0,3.6269,3.6353,3.6269,3.6353,4334400.0
2009-05-13 11:20:00,4.32,4.33,4.32,4.33,6787200.0,3.6353,3.6437,3.6353,3.6437,6787200.0
2009-05-13 11:25:00,4.33,4.33,4.31,4.32,4734800.0,3.6437,3.6437,3.6269,3.6353,4734800.0
2009-05-13 11:30:00,4.32,4.32,4.31,4.31,4113200.0,3.6353,3.6353,3.6269,3.6269,4113200.0
2009-05-13 11:35:00,4.31,4.32,4.31,4.31,3494400.0,3.6269,3.6353,3.6269,3.6269,3494400.0
2009-05-13 11:40:00,4.31,4.31,4.3,4.3,5353600.0,3.6269,3.6269,3.6185,3.6185,5353600.0
2009-05-13 11:45:00,4.3,4.32,4.3,4.32,6230000.0,3.6185,3.6353,3.6185,3.6353,6230000.0
2009-05-13 11:50:00,4.31,4.32,4.31,4.32,4211200.0,3.6269,3.6353,3.6269,3.6353,4211200.0
2009-05-13 11:55:00,4.32,4.32,4.31,4.31,3908800.0,3.6353,3.6353,3.6269,3.6269,3908800.0
2009-05-13 12:00:00,4.31,4.33,4.31,4.32,6952400.0,3.6269,3.6437,3.6269,3.6353,6952400.0
2009-05-13 12:05:00,4.32,4.32,4.32,4.32,4737600.0,3.6353,3.6353,3.6353,3.6353,4737600.0
2009-05-13 12:10:00,4.32,4.32,4.32,4.32,3738000.0,3.6353,3.6353,3.6353,3.6353,3738000.0
2009-05-13 12:15:00,4.32,4.32,4.32,4.32,5171600.0,3.6353,3.6353,3.6353,3.6353,5171600.0
2009-05-13 12:20:00,4.32,4.32,4.31,4.32,3973200.0,3.6353,3.6353,3.6269,3.6353,3973200.0
2009-05-13 12:25:00,4.32,4.33,4.32,4.32,2657200.0,3.6353,3.6437,3.6353,3.6353,2657200.0
2009-05-13 12:30:00,4.32,4.32,4.31,4.31,5068000.0,3.6353,3.6353,3.6269,3.6269,5068000.0
2009-05-13 12:35:00,4.31,4.32,4.31,4.32,2158800.0,3.6269,3.6353,3.6269,3.6353,2158800.0
2009-05-13 12:40:00,4.32,4.32,4.32,4.32,1696800.0,3.6353,3.6353,3.6353,3.6353,1696800.0
2009-05-13 12:45:00,4.32,4.32,4.3,4.3,4051600.0,3.6353,3.6353,3.6185,3.6185,4051600.0
2009-05-13 12:50:00,4.3,4.31,4.29,4.3,4225200.0,3.6185,3.6269,3.6101,3.6185,4225200.0
2009-05-13 12:55:00,4.3,4.3,4.29,4.29,5104400.0,3.6185,3.6185,3.6101,3.6101,5104400.0
2009-05-13 13:00:00,4.29,4.3,4.29,4.29,4250400.0,3.6101,3.6185,3.6101,3.6101,4250400.0
2009-05-13 13:05:00,4.29,4.3,4.29,4.3,5090400.0,3.6101,3.6185,3.6101,3.6185,5090400.0
2009-05-13 13:10:00,4.3,4.31,4.3,4.31,4144000.0,3.6185,3.6269,3.6185,3.6269,4144000.0
2009-05-13 13:15:00,4.31,4.31,4.3,4.31,3099600.0,3.6269,3.6269,3.6185,3.6269,3099600.0
2009-05-13 13:20:00,4.31,4.31,4.3,4.31,2248400.0,3.6269,3.6269,3.6185,3.6269,2248400.0
2009-05-13 13:25:00,4.31,4.31,4.3,4.3,2601200.0,3.6269,3.6269,3.6185,3.6185,2601200.0
2009-05-13 13:30:00,4.3,4.3,4.29,4.3,5404000.0,3.6185,3.6185,3.6101,3.6185,5404000.0
2009-05-13 13:35:00,4.3,4.32,4.3,4.31,4939200.0,3.6185,3.6353,3.6185,3.6269,4939200.0
2009-05-13 13:40:00,4.31,4.32,4.3,4.32,4158000.0,3.6269,3.6353,3.6185,3.6353,4158000.0
2009-05-13 13:45:00,4.32,4.32,4.31,4.31,2668400.0,3.6353,3.6353,3.6269,3.6269,2668400.0
2009-05-13 13:50:00,4.31,4.33,4.31,4.32,5905200.0,3.6269,3.6437,3.6269,3.6353,5905200.0
2009-05-13 13:55:00,4.32,4.33,4.32,4.33,3536400.0,3.6353,3.6437,3.6353,3.6437,3536400.0
2009-05-13 14:00:00,4.33,4.33,4.31,4.31,5695200.0,3.6437,3.6437,3.6269,3.6269,5695200.0
2009-05-13 14:05:00,4.31,4.31,4.3,4.31,4401600.0,3.6269,3.6269,3.6185,3.6269,4401600.0
2009-05-13 14:10:00,4.31,4.32,4.31,4.32,3861200.0,3.6269,3.6353,3.6269,3.6353,3861200.0
2009-05-13 14:15:00,4.32,4.32,4.3,4.3,3780000.0,3.6353,3.6353,3.6185,3.6185,3780000.0
2009-05-13 14:20:00,4.3,4.3,4.29,4.3,5392800.0,3.6185,3.6185,3.6101,3.6185,5392800.0
2009-05-13 14:25:00,4.3,4.31,4.3,4.3,3570000.0,3.6185,3.6269,3.6185,3.6185,3570000.0
2009-05-13 14:30:00,4.3,4.3,4.3,4.3,2615200.0,3.6185,3.6185,3.6185,3.6185,2615200.0
2009-05-13 14:35:00,4.3,4.31,4.29,4.31,5754000.0,3.6185,3.6269,3.6101,3.6269,5754000.0
2009-05-13 14:40:00,4.31,4.32,4.3,4.31,3651200.0,3.6269,3.6353,3.6185,3.6269,3651200.0
2009-05-13 14:45:00,4.31,4.31,4.31,4.31,2245600.0,3.6269,3.6269,3.6269,3.6269,2245600.0
2009-05-13 14:50:00,4.31,4.31,4.3,4.31,3721200.0,3.6269,3.6269,3.6185,3.6269,3721200.0
2009-05-13 14:55:00,4.31,4.32,4.31,4.32,5308800.0,3.6269,3.6353,3.6269,3.6353,5308800.0
2009-05-13 15:00:00,4.32,4.32,4.3,4.3,7814800.0,3.6353,3.6353,3.6185,3.6185,7814800.0
2009-05-13 15:05:00,4.3,4.3,4.3,4.3,5390000.0,3.6185,3.6185,3.6185,3.6185,5390000.0
2009-05-13 15:10:00,4.3,4.3,4.29,4.29,6932800.0,3.6185,3.6185,3.6101,3.6101,6932800.0
2009-05-13 15:15:00,4.3,4.31,4.29,4.31,4860800.0,3.6185,3.6269,3.6101,3.6269,4860800.0
2009-05-13 15:20:00,4.31,4.31,4.3,4.3,5863200.0,3.6269,3.6269,3.6185,3.6185,5863200.0
2009-05-13 15:25:00,4.3,4.3,4.29,4.29,7624400.0,3.6185,3.6185,3.6101,3.6101,7624400.0
2009-05-13 15:30:00,4.29,4.3,4.29,4.3,6056400.0,3.6101,3.6185,3.6101,3.6185,6056400.0
2009-05-13 15:35:00,4.3,4.3,4.29,4.29,9889600.0,3.6185,3.6185,3.6101,3.6101,9889600.0
2009-05-13 15:40:00,4.29,4.29,4.28,4.28,19700800.0,3.6101,3.6101,3.6016,3.6016,19700800.0
2009-05-13 15:45:00,4.28,4.29,4.28,4.28,14694400.0,3.6016,3.6101,3.6016,3.6016,14694400.0
2009-05-13 15:50:00,4.28,4.29,4.28,4.28,14660800.0,3.6016,3.6101,3.6016,3.6016,14660800.0
2009-05-13 15:55:00,4.28,4.28,4.26,4.26,25748800.0,3.6016,3.6016,3.5848,3.5848,25748800.0
2009-05-14 09:30:00,4.28,4.32,4.28,4.3,17472000.0,3.6016,3.6353,3.6016,3.6185,17472000.0
2009-05-14 09:35:00,4.3,4.3,4.28,4.29,15369200.0,3.6185,3.6185,3.6016,3.6101,15369200.0
2009-05-14 09:40:00,4.29,4.32,4.28,4.31,12978000.0,3.6101,3.6353,3.6016,3.6269,12978000.0
2009-05-14 09:45:00,4.31,4.32,4.29,4.29,8209600.0,3.6269,3.6353,3.6101,3.6101,8209600.0
2009-05-14 09:50:00,4.29,4.3,4.28,4.28,7893200.0,3.6101,3.6185,3.6016,3.6016,7893200.0
2009-05-14 09:55:00,4.28,4.31,4.28,4.31,7943600.0,3.6016,3.6269,3.6016,3.6269,7943600.0
2009-05-14 10:00:00,4.31,4.33,4.31,4.32,12765200.0,3.6269,3.6437,3.6269,3.6353,12765200.0
2009-05-14 10:05:00,4.32,4.33,4.31,4.33,10676400.0,3.6353,3.6437,3.6269,3.6437,10676400.0
2009-05-14 10:10:00,4.33,4.34,4.32,4.33,8993600.0,3.6437,3.6521,3.6353,3.6437,8993600.0
2009-05-14 10:15:00,4.33,4.33,4.31,4.32,6468000.0,3.6437,3.6437,3.6269,3.6353,6468000.0
2009-05-14 10:20:00,4.32,4.35,4.32,4.34,10556000.0,3.6353,3.6606,3.6353,3.6521,10556000.0
2009-05-14 10:25:00,4.33,4.34,4.33,4.34,5154800.0,3.6437,3.6521,3.6437,3.6521,5154800.0
2009-05-14 10:30:00,4.34,4.35,4.33,4.34,4452000.0,3.6521,3.6606,3.6437,3.6521,4452000.0
2009-05-14 10:35:00,4.34,4.34,4.34,4.34,4348400.0,3.6521,3.6521,3.6521,3.6521,4348400.0
2009-05-14 10:40:00,4.34,4.34,4.33,4.33,5087600.0,3.6521,3.6521,3.6437,3.6437,5087600.0
2009-05-14 10:45:00,4.33,4.34,4.33,4.33,4267200.0,3.6437,3.6521,3.6437,3.6437,4267200.0
2009-05-14 10:50:00,4.33,4.34,4.33,4.34,3654000.0,3.6437,3.6521,3.6437,3.6521,3654000.0
2009-05-14 10:55:00,4.34,4.35,4.33,4.35,4141200.0,3.6521,3.6606,3.6437,3.6606,4141200.0
2009-05-14 11:00:00,4.35,4.36,4.34,4.35,5297600.0,3.6606,3.669,3.6521,3.6606,5297600.0
2009-05-14 11:05:00,4.35,4.36,4.35,4.35,3934000.0,3.6606,3.669,3.6606,3.6606,3934000.0
2009-05-14 11:10:00,4.35,4.37,4.35,4.36,5101600.0,3.6606,3.6774,3.6606,3.669,5101600.0
2009-05-14 11:15:00,4.36,4.37,4.36,4.37,6566000.0,3.669,3.6774,3.669,3.6774,6566000.0
2009-05-14 11:20:00,4.37,4.37,4.36,4.36,5236000.0,3.6774,3.6774,3.669,3.669,5236000.0
2009-05-14 11:25:00,4.36,4.37,4.36,4.36,3337600.0,3.669,3.6774,3.669,3.669,3337600.0
2009-05-14 11:30:00,4.36,4.37,4.36,4.36,2741200.0,3.669,3.6774,3.669,3.669,2741200.0
2009-05-14 11:35:00,4.36,4.36,4.35,4.36,4592000.0,3.669,3.669,3.6606,3.669,4592000.0
2009-05-14 11:40:00,4.36,4.36,4.36,4.36,4096400.0,3.669,3.669,3.669,3.669,4096400.0
2009-05-14 11:45:00,4.36,4.37,4.36,4.37,3068800.0,3.669,3.6774,3.669,3.6774,3068800.0
2009-05-14 11:50:00,4.37,4.37,4.35,4.37,3427200.0,3.6774,3.6774,3.6606,3.6774,3427200.0
2009-05-14 11:55:00,4.37,4.37,4.36,4.37,2223200.0,3.6774,3.6774,3.669,3.6774,2223200.0
2009-05-14 12:00:00,4.37,4.38,4.37,4.38,5815600.0,3.6774,3.6858,3.6774,3.6858,5815600.0
2009-05-14 12:05:00,4.38,4.38,4.37,4.38,5023200.0,3.6858,3.6858,3.6774,3.6858,5023200.0
2009-05-14 12:10:00,4.38,4.39,4.38,4.39,5521600.0,3.6858,3.6942,3.6858,3.6942,5521600.0
2009-05-14 12:15:00,4.39,4.39,4.38,4.38,3567200.0,3.6942,3.6942,3.6858,3.6858,3567200.0
2009-05-14 12:20:00,4.38,4.38,4.38,4.38,3012800.0,3.6858,3.6858,3.6858,3.6858,3012800.0
2009-05-14 12:25:00,4.38,4.38,4.38,4.38,2018800.0,3.6858,3.6858,3.6858,3.6858,2018800.0
2009-05-14 12:30:00,4.38,4.39,4.38,4.38,2766400.0,3.6858,3.6942,3.6858,3.6858,2766400.0
2009-05-14 12:35:00,4.38,4.39,4.38,4.38,1570800.0,3.6858,3.6942,3.6858,3.6858,1570800.0
2009-05-14 12:40:00,4.38,4.39,4.38,4.39,3281600.0,3.6858,3.6942,3.6858,3.6942,3281600.0
2009-05-14 12:45:00,4.38,4.39,4.38,4.38,2352000.0,3.6858,3.6942,3.6858,3.6858,2352000.0
2009-05-14 12:50:00,4.38,4.39,4.38,4.39,2228800.0,3.6858,3.6942,3.6858,3.6942,2228800.0
2009-05-14 12:55:00,4.39,4.39,4.38,4.38,2114000.0,3.6942,3.6942,3.6858,3.6858,2114000.0
2009-05-14 13:00:00,4.38,4.38,4.38,4.38,3970400.0,3.6858,3.6858,3.6858,3.6858,3970400.0
2009-05-14 13:05:00,4.38,4.38,4.38,4.38,1565200.0,3.6858,3.6858,3.6858,3.6858,1565200.0
2009-05-14 13:10:00,4.38,4.39,4.38,4.38,3838800.0,3.6858,3.6942,3.6858,3.6858,3838800.0
2009-05-14 13:15:00,4.38,4.38,4.37,4.37,3606400.0,3.6858,3.6858,3.6774,3.6774,3606400.0
2009-05-14 13:20:00,4.37,4.37,4.37,4.37,1811600.0,3.6774,3.6774,3.6774,3.6774,1811600.0
2009-05-14 13:25:00,4.37,4.38,4.35,4.38,2956800.0,3.6774,3.6858,3.6606,3.6858,2956800.0
2009-05-14 13:30:00,4.38,4.38,4.38,4.38,1800400.0,3.6858,3.6858,3.6858,3.6858,1800400.0
2009-05-14 13:35:00,4.38,4.38,4.38,4.38,1792000.0,3.6858,3.6858,3.6858,3.6858,1792000.0
2009-05-14 13:40:00,4.38,4.38,4.38,4.38,2492000.0,3.6858,3.6858,3.6858,3.6858,2492000.0
2009-05-14 13:45:00,4.38,4.39,4.38,4.39,1523200.0,3.6858,3.6942,3.6858,3.6942,1523200.0
2009-05-14 13:50:00,4.39,4.39,4.38,4.38,2923200.0,3.6942,3.6942,3.6858,3.6858,2923200.0
2009-05-14 13:55:00,4.38,4.38,4.37,4.38,2282000.0,3.6858,3.6858,3.6774,3.6858,2282000.0
2009-05-14 14:00:00,4.38,4.38,4.38,4.38,2676800.0,3.6858,3.6858,3.6858,3.6858,2676800.0
2009-05-14 14:05:00,4.38,4.38,4.38,4.38,5507600.0,3.6858,3.6858,3.6858,3.6858,5507600.0
2009-05-14 14:10:00,4.38,4.39,4.38,4.39,3242400.0,3.6858,3.6942,3.6858,3.6942,3242400.0
2009-05-14 14:15:00,4.39,4.39,4.39,4.39,2315600.0,3.6942,3.6942,3.6942,3.6942,2315600.0
2009-05-14 14:20:00,4.39,4.39,4.39,4.39,4314800.0,3.6942,3.6942,3.6942,3.6942,4314800.0
2009-05-14 14:25:00,4.39,4.39,4.39,4.39,2828000.0,3.6942,3.6942,3.6942,3.6942,2828000.0
2009-05-14 14:30:00,4.39,4.4,4.39,4.4,3981600.0,3.6942,3.7026,3.6942,3.7026,3981600.0
2009-05-14 14:35:00,4.4,4.41,4.39,4.41,7240800.0,3.7026,3.711,3.6942,3.711,7240800.0
2009-05-14 14:40:00,4.41,4.41,4.41,4.41,7050400.0,3.711,3.711,3.711,3.711,7050400.0
2009-05-14 14:45:00,4.41,4.41,4.4,4.41,4468800.0,3.711,3.711,3.7026,3.711,4468800.0
2009-05-14 14:50:00,4.41,4.41,4.4,4.4,3186400.0,3.711,3.711,3.7026,3.7026,3186400.0
2009-05-14 14:55:00,4.4,4.4,4.4,4.4,3757600.0,3.7026,3.7026,3.7026,3.7026,3757600.0
2009-05-14 15:00:00,4.4,4.41,4.4,4.4,3892000.0,3.7026,3.711,3.7026,3.7026,3892000.0
2009-05-14 15:05:00,4.4,4.4,4.39,4.4,4200000.0,3.7026,3.7026,3.6942,3.7026,4200000.0
2009-05-14 15:10:00,4.4,4.4,4.39,4.4,4802000.0,3.7026,3.7026,3.6942,3.7026,4802000.0
2009-05-14 15:15:00,4.4,4.41,4.39,4.41,6409200.0,3.7026,3.711,3.6942,3.711,6409200.0
2009-05-14 15:20:00,4.4,4.41,4.4,4.41,6538000.0,3.7026,3.711,3.7026,3.711,6538000.0
2009-05-14 15:25:00,4.41,4.41,4.4,4.4,4149600.0,3.711,3.711,3.7026,3.7026,4149600.0
2009-05-14 15:30:00,4.4,4.4,4.39,4.4,5390000.0,3.7026,3.7026,3.6942,3.7026,5390000.0
2009-05-14 15:35:00,4.4,4.4,4.38,4.39,11370800.0,3.7026,3.7026,3.6858,3.6942,11370800.0
2009-05-14 15:40:00,4.39,4.4,4.39,4.39,7207200.0,3.6942,3.7026,3.6942,3.6942,7207200.0
2009-05-14 15:45:00,4.39,4.4,4.39,4.4,7565600.0,3.6942,3.7026,3.6942,3.7026,7565600.0
2009-05-14 15:50:00,4.4,4.41,4.39,4.39,9836400.0,3.7026,3.711,3.6942,3.6942,9836400.0
2009-05-14 15:55:00,4.39,4.39,4.38,4.39,15545600.0,3.6942,3.6942,3.6858,3.6942,15545600.0
2009-05-15 09:30:00,4.37,4.38,4.34,4.38,30242800.0,3.6774,3.6858,3.6521,3.6858,30242800.0
2009-05-15 09:35:00,4.38,4.39,4.37,4.37,15422400.0,3.6858,3.6942,3.6774,3.6774,15422400.0
2009-05-15 09:40:00,4.37,4.38,4.36,4.37,6644400.0,3.6774,3.6858,3.669,3.6774,6644400.0
2009-05-15 09:45:00,4.37,4.39,4.37,4.39,6389600.0,3.6774,3.6942,3.6774,3.6942,6389600.0
2009-05-15 09:50:00,4.39,4.41,4.38,4.41,7058800.0,3.6942,3.711,3.6858,3.711,7058800.0
2009-05-15 09:55:00,4.41,4.43,4.41,4.41,10850000.0,3.711,3.7279,3.711,3.711,10850000.0
2009-05-15 10:00:00,4.41,4.41,4.4,4.41,7333200.0,3.711,3.711,3.7026,3.711,7333200.0
2009-05-15 10:05:00,4.41,4.43,4.41,4.43,9296000.0,3.711,3.7279,3.711,3.7279,9296000.0
2009-05-15 10:10:00,4.43,4.43,4.41,4.43,5166000.0,3.7279,3.7279,3.711,3.7279,5166000.0
2009-05-15 10:15:00,4.43,4.44,4.42,4.44,8411200.0,3.7279,3.7363,3.7195,3.7363,8411200.0
2009-05-15 10:20:00,4.44,4.44,4.43,4.44,5104400.0,3.7363,3.7363,3.7279,3.7363,5104400.0
2009-05-15 10:25:00,4.44,4.45,4.43,4.44,5899600.0,3.7363,3.7447,3.7279,3.7363,5899600.0
2009-05-15 10:30:00,4.44,4.45,4.44,4.45,5518800.0,3.7363,3.7447,3.7363,3.7447,5518800.0
2009-05-15 10:35:00,4.45,4.45,4.44,4.45,5420800.0,3.7447,3.7447,3.7363,3.7447,5420800.0
2009-05-15 10:40:00,4.45,4.45,4.44,4.44,3483200.0,3.7447,3.7447,3.7363,3.7363,3483200.0
2009-05-15 10:45:00,4.44,4.44,4.43,4.44,3878000.0,3.7363,3.7363,3.7279,3.7363,3878000.0
2009-05-15 10:50:00,4.44,4.44,4.43,4.44,3068800.0,3.7363,3.7363,3.7279,3.7363,3068800.0
2009-05-15 10:55:00,4.44,4.45,4.43,4.44,3068800.0,3.7363,3.7447,3.7279,3.7363,3068800.0
2009-05-15 11:00:00,4.44,4.45,4.43,4.43,5815600.0,3.7363,3.7447,3.7279,3.7279,5815600.0
2009-05-15 11:05:00,4.43,4.43,4.41,4.42,6655600.0,3.7279,3.7279,3.711,3.7195,6655600.0
2009-05-15 11:10:00,4.42,4.43,4.42,4.42,3273200.0,3.7195,3.7279,3.7195,3.7195,3273200.0
2009-05-15 11:15:00,4.42,4.44,4.42,4.44,3920000.0,3.7195,3.7363,3.7195,3.7363,3920000.0
2009-05-15 11:20:00,4.44,4.44,4.42,4.43,2480800.0,3.7363,3.7363,3.7195,3.7279,2480800.0
2009-05-15 11:25:00,4.43,4.43,4.42,4.43,1554000.0,3.7279,3.7279,3.7195,3.7279,1554000.0
2009-05-15 11:30:00,4.43,4.43,4.42,4.42,2587200.0,3.7279,3.7279,3.7195,3.7195,2587200.0
2009-05-15 11:35:00,4.42,4.43,4.41,4.42,2318400.0,3.7195,3.7279,3.711,3.7195,2318400.0
2009-05-15 11:40:00,4.42,4.42,4.41,4.42,1685600.0,3.7195,3.7195,3.711,3.7195,1685600.0
2009-05-15 11:45:00,4.42,4.42,4.41,4.42,1663200.0,3.7195,3.7195,3.711,3.7195,1663200.0
2009-05-15 11:50:00,4.42,4.42,4.41,4.42,2111200.0,3.7195,3.7195,3.711,3.7195,2111200.0
2009-05-15 11:55:00,4.42,4.43,4.41,4.41,4004000.0,3.7195,3.7279,3.711,3.711,4004000.0
2009-05-15 12:00:00,4.41,4.41,4.4,4.41,4925200.0,3.711,3.711,3.7026,3.711,4925200.0
2009-05-15 12:05:00,4.41,4.41,4.4,4.41,2340800.0,3.711,3.711,3.7026,3.711,2340800.0
2009-05-15 12:10:00,4.41,4.42,4.41,4.42,2130800.0,3.711,3.7195,3.711,3.7195,2130800.0
2009-05-15 12:15:00,4.42,4.42,4.41,4.41,1890000.0,3.7195,3.7195,3.711,3.711,1890000.0
2009-05-15 12:20:00,4.41,4.42,4.41,4.42,1534400.0,3.711,3.7195,3.711,3.7195,1534400.0
2009-05-15 12:25:00,4.42,4.43,4.42,4.42,2385600.0,3.7195,3.7279,3.7195,3.7195,2385600.0
2009-05-15 12:30:00,4.42,4.42,4.42,4.42,1551200.0,3.7195,3.7195,3.7195,3.7195,1551200.0
2009-05-15 12:35:00,4.42,4.42,4.41,4.42,1377600.0,3.7195,3.7195,3.711,3.7195,1377600.0
2009-05-15 12:40:00,4.42,4.42,4.41,4.42,1786400.0,3.7195,3.7195,3.711,3.7195,1786400.0
2009-05-15 12:45:00,4.42,4.42,4.4,4.4,2486400.0,3.7195,3.7195,3.7026,3.7026,2486400.0
2009-05-15 12:50:00,4.4,4.41,4.4,4.4,3119200.0,3.7026,3.711,3.7026,3.7026,3119200.0
2009-05-15 12:55:00,4.4,4.4,4.39,4.4,2690800.0,3.7026,3.7026,3.6942,3.7026,2690800.0
2009-05-15 13:00:00,4.4,4.4,4.4,4.4,1657600.0,3.7026,3.7026,3.7026,3.7026,1657600.0
2009-05-15 13:05:00,4.4,4.41,4.4,4.41,2648800.0,3.7026,3.711,3.7026,3.711,2648800.0
2009-05-15 13:10:00,4.41,4.42,4.41,4.42,1400000.0,3.711,3.7195,3.711,3.7195,1400000.0
2009-05-15 13:15:00,4.42,4.42,4.42,4.42,2329600.0,3.7195,3.7195,3.7195,3.7195,2329600.0
2009-05-15 13:20:00,4.42,4.42,4.41,4.42,1604400.0,3.7195,3.7195,3.711,3.7195,1604400.0
2009-05-15 13:25:00,4.42,4.42,4.4,4.4,3054800.0,3.7195,3.7195,3.7026,3.7026,3054800.0
2009-05-15 13:30:00,4.4,4.41,4.4,4.4,1388800.0,3.7026,3.711,3.7026,3.7026,1388800.0
2009-05-15 13:35:00,4.4,4.4,4.39,4.4,3819200.0,3.7026,3.7026,3.6942,3.7026,3819200.0
2009-05-15 13:40:00,4.4,4.4,4.4,4.4,1932000.0,3.7026,3.7026,3.7026,3.7026,1932000.0
2009-05-15 13:45:00,4.4,4.4,4.39,4.4,2424800.0,3.7026,3.7026,3.6942,3.7026,2424800.0
2009-05-15 13:50:00,4.4,4.41,4.4,4.4,2184000.0,3.7026,3.711,3.7026,3.7026,2184000.0
2009-05-15 13:55:00,4.4,4.4,4.39,4.4,1220800.0,3.7026,3.7026,3.6942,3.7026,1220800.0
2009-05-15 14:00:00,4.4,4.4,4.39,4.4,1680000.0,3.7026,3.7026,3.6942,3.7026,1680000.0
2009-05-15 14:05:00,4.4,4.4,4.39,4.4,4446400.0,3.7026,3.7026,3.6942,3.7026,4446400.0
2009-05-15 14:10:00,4.4,4.41,4.4,4.4,2968000.0,3.7026,3.711,3.7026,3.7026,2968000.0
2009-05-15 14:15:00,4.4,4.4,4.4,4.4,2069200.0,3.7026,3.7026,3.7026,3.7026,2069200.0
2009-05-15 14:20:00,4.4,4.41,4.4,4.41,2618000.0,3.7026,3.711,3.7026,3.711,2618000.0
2009-05-15 14:25:00,4.41,4.41,4.4,4.4,2063600.0,3.711,3.711,3.7026,3.7026,2063600.0
2009-05-15 14:30:00,4.4,4.4,4.39,4.4,2492000.0,3.7026,3.7026,3.6942,3.7026,2492000.0
2009-05-15 14:35:00,4.4,4.4,4.39,4.39,3138800.0,3.7026,3.7026,3.6942,3.6942,3138800.0
2009-05-15 14:40:00,4.39,4.39,4.38,4.38,6087200.0,3.6942,3.6942,3.6858,3.6858,6087200.0
2009-05-15 14:45:00,4.38,4.39,4.38,4.38,3292800.0,3.6858,3.6942,3.6858,3.6858,3292800.0
2009-05-15 14:50:00,4.38,4.38,4.38,4.38,3623200.0,3.6858,3.6858,3.6858,3.6858,3623200.0
2009-05-15 14:55:00,4.38,4.39,4.38,4.38,3542000.0,3.6858,3.6942,3.6858,3.6858,3542000.0
2009-05-15 15:00:00,4.38,4.38,4.37,4.37,4771200.0,3.6858,3.6858,3.6774,3.6774,4771200.0
2009-05-15 15:05:00,4.37,4.38,4.37,4.38,3623200.0,3.6774,3.6858,3.6774,3.6858,3623200.0
2009-05-15 15:10:00,4.38,4.38,4.37,4.38,4085200.0,3.6858,3.6858,3.6774,3.6858,4085200.0
2009-05-15 15:15:00,4.38,4.39,4.38,4.38,3516800.0,3.6858,3.6942,3.6858,3.6858,3516800.0
2009-05-15 15:20:00,4.38,4.39,4.38,4.39,3418800.0,3.6858,3.6942,3.6858,3.6942,3418800.0
2009-05-15 15:25:00,4.39,4.39,4.38,4.38,6423200.0,3.6942,3.6942,3.6858,3.6858,6423200.0
2009-05-15 15:30:00,4.38,4.39,4.38,4.38,4104800.0,3.6858,3.6942,3.6858,3.6858,4104800.0
2009-05-15 15:35:00,4.38,4.39,4.38,4.39,4300800.0,3.6858,3.6942,3.6858,3.6942,4300800.0
2009-05-15 15:40:00,4.39,4.4,4.39,4.4,6809600.0,3.6942,3.7026,3.6942,3.7026,6809600.0
2009-05-15 15:45:00,4.4,4.4,4.39,4.39,6053600.0,3.7026,3.7026,3.6942,3.6942,6053600.0
2009-05-15 15:50:00,4.39,4.39,4.38,4.38,5420800.0,3.6942,3.6942,3.6858,3.6858,5420800.0
2009-05-15 15:55:00,4.38,4.38,4.37,4.37,12745600.0,3.6858,3.6858,3.6774,3.6774,12745600.0
2009-05-18 09:30:00,4.42,4.43,4.36,4.37,16564800.0,3.7195,3.7279,3.669,3.6774,16564800.0
2009-05-18 09:35:00,4.37,4.37,4.34,4.37,12633600.0,3.6774,3.6774,3.6521,3.6774,12633600.0
2009-05-18 09:40:00,4.37,4.38,4.34,4.38,8374800.0,3.6774,3.6858,3.6521,3.6858,8374800.0
2009-05-18 09:45:00,4.38,4.38,4.37,4.38,10208800.0,3.6858,3.6858,3.6774,3.6858,10208800.0
2009-05-18 09:50:00,4.38,4.4,4.37,4.38,8453200.0,3.6858,3.7026,3.6774,3.6858,8453200.0
2009-05-18 09:55:00,4.38,4.38,4.36,4.37,7112000.0,3.6858,3.6858,3.669,3.6774,7112000.0
2009-05-18 10:00:00,4.37,4.38,4.36,4.36,6249600.0,3.6774,3.6858,3.669,3.669,6249600.0
2009-05-18 10:05:00,4.36,4.37,4.35,4.36,6330800.0,3.669,3.6774,3.6606,3.669,6330800.0
2009-05-18 10:10:00,4.36,4.38,4.36,4.38,6045200.0,3.669,3.6858,3.669,3.6858,6045200.0
2009-05-18 10:15:00,4.38,4.39,4.37,4.38,5350800.0,3.6858,3.6942,3.6774,3.6858,5350800.0
2009-05-18 10:20:00,4.38,4.39,4.38,4.38,4421200.0,3.6858,3.6942,3.6858,3.6858,4421200.0
2009-05-18 10:25:00,4.38,4.39,4.37,4.38,3424400.0,3.6858,3.6942,3.6774,3.6858,3424400.0
2009-05-18 10:30:00,4.38,4.39,4.38,4.39,5166000.0,3.6858,3.6942,3.6858,3.6942,5166000.0
2009-05-18 10:35:00,4.39,4.4,4.39,4.4,6437200.0,3.6942,3.7026,3.6942,3.7026,6437200.0
2009-05-18 10:40:00,4.4,4.41,4.39,4.41,5252800.0,3.7026,3.711,3.6942,3.711,5252800.0
2009-05-18 10:45:00,4.41,4.42,4.41,4.41,5216400.0,3.711,3.7195,3.711,3.711,5216400.0
2009-05-18 10:50:00,4.41,4.42,4.41,4.41,3956400.0,3.711,3.7195,3.711,3.711,3956400.0
2009-05-18 10:55:00,4.41,4.42,4.41,4.42,4172000.0,3.711,3.7195,3.711,3.7195,4172000.0
2009-05-18 11:00:00,4.42,4.43,4.42,4.42,3746400.0,3.7195,3.7279,3.7195,3.7195,3746400.0
2009-05-18 11:05:00,4.42,4.43,4.42,4.42,3936800.0,3.7195,3.7279,3.7195,3.7195,3936800.0
2009-05-18 11:10:00,4.42,4.42,4.42,4.42,1923600.0,3.7195,3.7195,3.7195,3.7195,1923600.0
2009-05-18 11:15:00,4.42,4.42,4.41,4.42,3698800.0,3.7195,3.7195,3.711,3.7195,3698800.0
2009-05-18 11:20:00,4.42,4.42,4.41,4.41,2598400.0,3.7195,3.7195,3.711,3.711,2598400.0
2009-05-18 11:25:00,4.41,4.42,4.41,4.41,1430800.0,3.711,3.7195,3.711,3.711,1430800.0
2009-05-18 11:30:00,4.41,4.43,4.41,4.42,2217600.0,3.711,3.7279,3.711,3.7195,2217600.0
2009-05-18 11:35:00,4.42,4.42,4.41,4.41,1498000.0,3.7195,3.7195,3.711,3.711,1498000.0
2009-05-18 11:40:00,4.41,4.43,4.41,4.42,1996400.0,3.711,3.7279,3.711,3.7195,1996400.0
2009-05-18 11:45:00,4.42,4.43,4.41,4.42,3057600.0,3.7195,3.7279,3.711,3.7195,3057600.0
2009-05-18 11:50:00,4.42,4.43,4.42,4.42,1862000.0,3.7195,3.7279,3.7195,3.7195,1862000.0
2009-05-18 11:55:00,4.42,4.42,4.41,4.42,2469600.0,3.7195,3.7195,3.711,3.7195,2469600.0
2009-05-18 12:00:00,4.42,4.42,4.41,4.42,1439200.0,3.7195,3.7195,3.711,3.7195,1439200.0
2009-05-18 12:05:00,4.42,4.42,4.42,4.42,1716400.0,3.7195,3.7195,3.7195,3.7195,1716400.0
2009-05-18 12:10:00,4.42,4.43,4.42,4.42,1979600.0,3.7195,3.7279,3.7195,3.7195,1979600.0
2009-05-18 12:15:00,4.42,4.43,4.42,4.42,2074800.0,3.7195,3.7279,3.7195,3.7195,2074800.0
2009-05-18 12:20:00,4.43,4.47,4.43,4.46,27972000.0,3.7279,3.7615,3.7279,3.7531,27972000.0
2009-05-18 12:25:00,4.46,4.49,4.46,4.48,21123200.0,3.7531,3.7784,3.7531,3.7699,21123200.0
2009-05-18 12:30:00,4.48,4.48,4.47,4.47,8892800.0,3.7699,3.7699,3.7615,3.7615,8892800.0
2009-05-18 12:35:00,4.47,4.48,4.47,4.48,6148800.0,3.7615,3.7699,3.7615,3.7699,6148800.0
2009-05-18 12:40:00,4.48,4.49,4.47,4.49,9262400.0,3.7699,3.7784,3.7615,3.7784,9262400.0
2009-05-18 12:45:00,4.49,4.49,4.48,4.49,7014000.0,3.7784,3.7784,3.7699,3.7784,7014000.0
2009-05-18 12:50:00,4.49,4.49,4.48,4.48,3743600.0,3.7784,3.7784,3.7699,3.7699,3743600.0
2009-05-18 12:55:00,4.48,4.48,4.47,4.48,2802800.0,3.7699,3.7699,3.7615,3.7699,2802800.0
2009-05-18 13:00:00,4.48,4.48,4.47,4.47,4116000.0,3.7699,3.7699,3.7615,3.7615,4116000.0
2009-05-18 13:05:00,4.47,4.47,4.46,4.47,3085600.0,3.7615,3.7615,3.7531,3.7615,3085600.0
2009-05-18 13:10:00,4.47,4.48,4.47,4.48,4824400.0,3.7615,3.7699,3.7615,3.7699,4824400.0
2009-05-18 13:15:00,4.48,4.48,4.48,4.48,2746800.0,3.7699,3.7699,3.7699,3.7699,2746800.0
2009-05-18 13:20:00,4.48,4.48,4.47,4.48,2321200.0,3.7699,3.7699,3.7615,3.7699,2321200.0
2009-05-18 13:25:00,4.48,4.48,4.47,4.48,3992800.0,3.7699,3.7699,3.7615,3.7699,3992800.0
2009-05-18 13:30:00,4.48,4.49,4.48,4.48,4258800.0,3.7699,3.7784,3.7699,3.7699,4258800.0
2009-05-18 13:35:00,4.48,4.49,4.48,4.48,1836800.0,3.7699,3.7784,3.7699,3.7699,1836800.0
2009-05-18 13:40:00,4.48,4.48,4.47,4.48,4494000.0,3.7699,3.7699,3.7615,3.7699,4494000.0
2009-05-18 13:45:00,4.47,4.48,4.47,4.48,3332000.0,3.7615,3.7699,3.7615,3.7699,3332000.0
2009-05-18 13:50:00,4.48,4.49,4.48,4.49,3211600.0,3.7699,3.7784,3.7699,3.7784,3211600.0
2009-05-18 13:55:00,4.49,4.49,4.48,4.48,5303200.0,3.7784,3.7784,3.7699,3.7699,5303200.0
2009-05-18 14:00:00,4.48,4.49,4.48,4.49,3670800.0,3.7699,3.7784,3.7699,3.7784,3670800.0
2009-05-18 14:05:00,4.49,4.5,4.48,4.5,7798000.0,3.7784,3.7868,3.7699,3.7868,7798000.0
2009-05-18 14:10:00,4.5,4.51,4.5,4.5,7154000.0,3.7868,3.7952,3.7868,3.7868,7154000.0
2009-05-18 14:15:00,4.5,4.51,4.5,4.5,6076000.0,3.7868,3.7952,3.7868,3.7868,6076000.0
2009-05-18 14:20:00,4.5,4.5,4.49,4.5,3726800.0,3.7868,3.7868,3.7784,3.7868,3726800.0
2009-05-18 14:25:00,4.5,4.5,4.49,4.49,4435200.0,3.7868,3.7868,3.7784,3.7784,4435200.0
2009-05-18 14:30:00,4.49,4.51,4.49,4.5,4113200.0,3.7784,3.7952,3.7784,3.7868,4113200.0
2009-05-18 14:35:00,4.5,4.5,4.5,4.5,3385200.0,3.7868,3.7868,3.7868,3.7868,3385200.0
2009-05-18 14:40:00,4.5,4.51,4.5,4.51,4662000.0,3.7868,3.7952,3.7868,3.7952,4662000.0
2009-05-18 14:45:00,4.51,4.53,4.51,4.52,9500400.0,3.7952,3.812,3.7952,3.8036,9500400.0
2009-05-18 14:50:00,4.52,4.52,4.52,4.52,3858400.0,3.8036,3.8036,3.8036,3.8036,3858400.0
2009-05-18 14:55:00,4.52,4.52,4.52,4.52,4309200.0,3.8036,3.8036,3.8036,3.8036,4309200.0
2009-05-18 15:00:00,4.52,4.52,4.51,4.51,3794000.0,3.8036,3.8036,3.7952,3.7952,3794000.0
2009-05-18 15:05:00,4.51,4.52,4.51,4.52,3889200.0,3.7952,3.8036,3.7952,3.8036,3889200.0
2009-05-18 15:10:00,4.52,4.52,4.5,4.51,4698400.0,3.8036,3.8036,3.7868,3.7952,4698400.0
2009-05-18 15:15:00,4.51,4.51,4.5,4.51,3222800.0,3.7952,3.7952,3.7868,3.7952,3222800.0
2009-05-18 15:20:00,4.51,4.51,4.5,4.51,3984400.0,3.7952,3.7952,3.7868,3.7952,3984400.0
2009-05-18 15:25:00,4.51,4.51,4.5,4.5,4538800.0,3.7952,3.7952,3.7868,3.7868,4538800.0
2009-05-18 15:30:00,4.5,4.51,4.5,4.51,5706400.0,3.7868,3.7952,3.7868,3.7952,5706400.0
2009-05-18 15:35:00,4.51,4.51,4.5,4.51,4813200.0,3.7952,3.7952,3.7868,3.7952,4813200.0
2009-05-18 15:40:00,4.51,4.51,4.5,4.5,6722800.0,3.7952,3.7952,3.7868,3.7868,6722800.0
2009-05-18 15:45:00,4.5,4.51,4.5,4.51,8836800.0,3.7868,3.7952,3.7868,3.7952,8836800.0
2009-05-18 15:50:00,4.51,4.52,4.51,4.51,8066800.0,3.7952,3.8036,3.7952,3.7952,8066800.0
2009-05-18 15:55:00,4.51,4.52,4.51,4.52,17735200.0,3.7952,3.8036,3.7952,3.8036,17735200.0
2009-05-19 09:30:00,4.53,4.53,4.49,4.49,19418000.0,3.812,3.812,3.7784,3.7784,19418000.0
2009-05-19 09:35:00,4.49,4.53,4.49,4.52,14865200.0,3.7784,3.812,3.7784,3.8036,14865200.0
2009-05-19 09:40:00,4.52,4.54,4.51,4.54,12076400.0,3.8036,3.8204,3.7952,3.8204,12076400.0
2009-05-19 09:45:00,4.54,4.55,4.53,4.55,10586800.0,3.8204,3.8289,3.812,3.8289,10586800.0
2009-05-19 09:50:00,4.55,4.55,4.51,4.52,9153200.0,3.8289,3.8289,3.7952,3.8036,9153200.0
2009-05-19 09:55:00,4.52,4.54,4.51,4.53,6291600.0,3.8036,3.8204,3.7952,3.812,6291600.0
2009-05-19 10:00:00,4.53,4.54,4.53,4.54,5832400.0,3.812,3.8204,3.812,3.8204,5832400.0
2009-05-19 10:05:00,4.54,4.56,4.54,4.56,9864400.0,3.8204,3.8373,3.8204,3.8373,9864400.0
2009-05-19 10:10:00,4.56,4.56,4.55,4.56,5493600.0,3.8373,3.8373,3.8289,3.8373,5493600.0
2009-05-19 10:15:00,4.56,4.56,4.56,4.56,7338800.0,3.8373,3.8373,3.8373,3.8373,7338800.0
2009-05-19 10:20:00,4.56,4.56,4.53,4.55,8206800.0,3.8373,3.8373,3.812,3.8289,8206800.0
2009-05-19 10:25:00,4.55,4.57,4.55,4.57,6636000.0,3.8289,3.8457,3.8289,3.8457,6636000.0
2009-05-19 10:30:00,4.57,4.57,4.56,4.57,6020000.0,3.8457,3.8457,3.8373,3.8457,6020000.0
2009-05-19 10:35:00,4.57,4.58,4.56,4.58,7064400.0,3.8457,3.8541,3.8373,3.8541,7064400.0
2009-05-19 10:40:00,4.58,4.58,4.57,4.57,4774000.0,3.8541,3.8541,3.8457,3.8457,4774000.0
2009-05-19 10:45:00,4.57,4.58,4.57,4.57,3970400.0,3.8457,3.8541,3.8457,3.8457,3970400.0
2009-05-19 10:50:00,4.57,4.58,4.56,4.57,3368400.0,3.8457,3.8541,3.8373,3.8457,3368400.0
2009-05-19 10:55:00,4.57,4.57,4.56,4.57,2273600.0,3.8457,3.8457,3.8373,3.8457,2273600.0
2009-05-19 11:00:00,4.57,4.57,4.56,4.56,2900800.0,3.8457,3.8457,3.8373,3.8373,2900800.0
2009-05-19 11:05:00,4.56,4.56,4.55,4.56,3880800.0,3.8373,3.8373,3.8289,3.8373,3880800.0
2009-05-19 11:10:00,4.56,4.56,4.55,4.55,2500400.0,3.8373,3.8373,3.8289,3.8289,2500400.0
2009-05-19 11:15:00,4.55,4.56,4.55,4.56,2290400.0,3.8289,3.8373,3.8289,3.8373,2290400.0
2009-05-19 11:20:00,4.56,4.57,4.56,4.57,2419200.0,3.8373,3.8457,3.8373,3.8457,2419200.0
2009-05-19 11:25:00,4.56,4.57,4.56,4.57,3071600.0,3.8373,3.8457,3.8373,3.8457,3071600.0
2009-05-19 11:30:00,4.57,4.57,4.57,4.57,2906400.0,3.8457,3.8457,3.8457,3.8457,2906400.0
2009-05-19 11:35:00,4.57,4.58,4.57,4.57,3208800.0,3.8457,3.8541,3.8457,3.8457,3208800.0
2009-05-19 11:40:00,4.57,4.58,4.57,4.58,2396800.0,3.8457,3.8541,3.8457,3.8541,2396800.0
2009-05-19 11:45:00,4.58,4.58,4.57,4.58,1646400.0,3.8541,3.8541,3.8457,3.8541,1646400.0
2009-05-19 11:50:00,4.58,4.58,4.56,4.56,3894800.0,3.8541,3.8541,3.8373,3.8373,3894800.0
2009-05-19 11:55:00,4.57,4.58,4.56,4.57,2886800.0,3.8457,3.8541,3.8373,3.8457,2886800.0
2009-05-19 12:00:00,4.57,4.57,4.57,4.57,1797600.0,3.8457,3.8457,3.8457,3.8457,1797600.0
2009-05-19 12:05:00,4.57,4.58,4.57,4.58,2200800.0,3.8457,3.8541,3.8457,3.8541,2200800.0
2009-05-19 12:10:00,4.58,4.59,4.58,4.59,3894800.0,3.8541,3.8625,3.8541,3.8625,3894800.0
2009-05-19 12:15:00,4.59,4.59,4.58,4.59,3760400.0,3.8625,3.8625,3.8541,3.8625,3760400.0
2009-05-19 12:20:00,4.59,4.59,4.58,4.59,2265200.0,3.8625,3.8625,3.8541,3.8625,2265200.0
2009-05-19 12:25:00,4.59,4.6,4.59,4.6,3684800.0,3.8625,3.8709,3.8625,3.8709,3684800.0
2009-05-19 12:30:00,4.6,4.6,4.59,4.59,3570000.0,3.8709,3.8709,3.8625,3.8625,3570000.0
2009-05-19 12:35:00,4.59,4.59,4.58,4.58,4600400.0,3.8625,3.8625,3.8541,3.8541,4600400.0
2009-05-19 12:40:00,4.58,4.58,4.58,4.58,3278800.0,3.8541,3.8541,3.8541,3.8541,3278800.0
2009-05-19 12:45:00,4.58,4.58,4.57,4.58,2861600.0,3.8541,3.8541,3.8457,3.8541,2861600.0
2009-05-19 12:50:00,4.58,4.58,4.57,4.57,2326800.0,3.8541,3.8541,3.8457,3.8457,2326800.0
2009-05-19 12:55:00,4.57,4.58,4.57,4.57,1369200.0,3.8457,3.8541,3.8457,3.8457,1369200.0
2009-05-19 13:00:00,4.57,4.57,4.57,4.57,2346400.0,3.8457,3.8457,3.8457,3.8457,2346400.0
2009-05-19 13:05:00,4.57,4.57,4.57,4.57,4023600.0,3.8457,3.8457,3.8457,3.8457,4023600.0
2009-05-19 13:10:00,4.57,4.58,4.57,4.57,1831200.0,3.8457,3.8541,3.8457,3.8457,1831200.0
2009-05-19 13:15:00,4.57,4.59,4.57,4.59,3295600.0,3.8457,3.8625,3.8457,3.8625,3295600.0
2009-05-19 13:20:00,4.59,4.6,4.58,4.6,5219200.0,3.8625,3.8709,3.8541,3.8709,5219200.0
2009-05-19 13:25:00,4.6,4.6,4.59,4.6,3936800.0,3.8709,3.8709,3.8625,3.8709,3936800.0
2009-05-19 13:30:00,4.6,4.61,4.59,4.59,5530000.0,3.8709,3.8793,3.8625,3.8625,5530000.0
2009-05-19 13:35:00,4.59,4.6,4.59,4.6,4130000.0,3.8625,3.8709,3.8625,3.8709,4130000.0
2009-05-19 13:40:00,4.6,4.6,4.59,4.6,2466800.0,3.8709,3.8709,3.8625,3.8709,2466800.0
2009-05-19 13:45:00,4.6,4.6,4.6,4.6,1691200.0,3.8709,3.8709,3.8709,3.8709,1691200.0
2009-05-19 13:50:00,4.6,4.6,4.59,4.6,2072000.0,3.8709,3.8709,3.8625,3.8709,2072000.0
2009-05-19 13:55:00,4.6,4.6,4.59,4.6,2735600.0,3.8709,3.8709,3.8625,3.8709,2735600.0
2009-05-19 14:00:00,4.6,4.6,4.59,4.59,3152800.0,3.8709,3.8709,3.8625,3.8625,3152800.0
2009-05-19 14:05:00,4.59,4.6,4.59,4.6,2133600.0,3.8625,3.8709,3.8625,3.8709,2133600.0
2009-05-19 14:10:00,4.6,4.6,4.59,4.6,1492400.0,3.8709,3.8709,3.8625,3.8709,1492400.0
2009-05-19 14:15:00,4.6,4.6,4.59,4.6,2122400.0,3.8709,3.8709,3.8625,3.8709,2122400.0
2009-05-19 14:20:00,4.6,4.61,4.6,4.6,4855200.0,3.8709,3.8793,3.8709,3.8709,4855200.0
2009-05-19 14:25:00,4.6,4.61,4.6,4.61,2861600.0,3.8709,3.8793,3.8709,3.8793,2861600.0
2009-05-19 14:30:00,4.61,4.61,4.6,4.6,3245200.0,3.8793,3.8793,3.8709,3.8709,3245200.0
2009-05-19 14:35:00,4.6,4.61,4.6,4.6,3390800.0,3.8709,3.8793,3.8709,3.8709,3390800.0
2009-05-19 14:40:00,4.6,4.6,4.6,4.6,1338400.0,3.8709,3.8709,3.8709,3.8709,1338400.0
2009-05-19 14:45:00,4.6,4.62,4.6,4.61,5868800.0,3.8709,3.8878,3.8709,3.8793,5868800.0
2009-05-19 14:50:00,4.61,4.62,4.61,4.61,3816400.0,3.8793,3.8878,3.8793,3.8793,3816400.0
2009-05-19 14:55:00,4.61,4.61,4.6,4.6,2475200.0,3.8793,3.8793,3.8709,3.8709,2475200.0
2009-05-19 15:00:00,4.6,4.61,4.6,4.6,3273200.0,3.8709,3.8793,3.8709,3.8709,3273200.0
2009-05-19 15:05:00,4.6,4.61,4.6,4.61,4418400.0,3.8709,3.8793,3.8709,3.8793,4418400.0
2009-05-19 15:10:00,4.61,4.61,4.59,4.59,4253200.0,3.8793,3.8793,3.8625,3.8625,4253200.0
2009-05-19 15:15:00,4.59,4.6,4.59,4.6,3136000.0,3.8625,3.8709,3.8625,3.8709,3136000.0
2009-05-19 15:20:00,4.6,4.6,4.59,4.6,3278800.0,3.8709,3.8709,3.8625,3.8709,3278800.0
2009-05-19 15:25:00,4.6,4.6,4.59,4.6,2802800.0,3.8709,3.8709,3.8625,3.8709,2802800.0
2009-05-19 15:30:00,4.6,4.6,4.58,4.58,5745600.0,3.8709,3.8709,3.8541,3.8541,5745600.0
2009-05-19 15:35:00,4.58,4.59,4.57,4.58,5216400.0,3.8541,3.8625,3.8457,3.8541,5216400.0
2009-05-19 15:40:00,4.58,4.59,4.57,4.57,4757200.0,3.8541,3.8625,3.8457,3.8457,4757200.0
2009-05-19 15:45:00,4.57,4.58,4.57,4.57,5224800.0,3.8457,3.8541,3.8457,3.8457,5224800.0
2009-05-19 15:50:00,4.57,4.58,4.56,4.56,9094400.0,3.8457,3.8541,3.8373,3.8373,9094400.0
2009-05-19 15:55:00,4.56,4.56,4.55,4.55,11846800.0,3.8373,3.8373,3.8289,3.8289,11846800.0
2009-05-20 09:30:00,4.56,4.56,4.52,4.54,15744400.0,3.8373,3.8373,3.8036,3.8204,15744400.0
2009-05-20 09:35:00,4.54,4.54,4.52,4.53,11225200.0,3.8204,3.8204,3.8036,3.812,11225200.0
2009-05-20 09:40:00,4.53,4.58,4.53,4.57,13162800.0,3.812,3.8541,3.812,3.8457,13162800.0
2009-05-20 09:45:00,4.57,4.58,4.56,4.57,8265600.0,3.8457,3.8541,3.8373,3.8457,8265600.0
2009-05-20 09:50:00,4.57,4.58,4.57,4.57,6048000.0,3.8457,3.8541,3.8457,3.8457,6048000.0
2009-05-20 09:55:00,4.57,4.57,4.54,4.54,7128800.0,3.8457,3.8457,3.8204,3.8204,7128800.0
2009-05-20 10:00:00,4.55,4.58,4.54,4.57,11127200.0,3.8289,3.8541,3.8204,3.8457,11127200.0
2009-05-20 10:05:00,4.57,4.6,4.57,4.59,7616000.0,3.8457,3.8709,3.8457,3.8625,7616000.0
2009-05-20 10:10:00,4.59,4.6,4.58,4.59,6328000.0,3.8625,3.8709,3.8541,3.8625,6328000.0
2009-05-20 10:15:00,4.59,4.61,4.59,4.6,7025200.0,3.8625,3.8793,3.8625,3.8709,7025200.0
2009-05-20 10:20:00,4.6,4.61,4.6,4.61,5821200.0,3.8709,3.8793,3.8709,3.8793,5821200.0
2009-05-20 10:25:00,4.61,4.61,4.59,4.6,4373600.0,3.8793,3.8793,3.8625,3.8709,4373600.0
2009-05-20 10:30:00,4.6,4.61,4.59,4.59,4169200.0,3.8709,3.8793,3.8625,3.8625,4169200.0
2009-05-20 10:35:00,4.59,4.6,4.58,4.59,3385200.0,3.8625,3.8709,3.8541,3.8625,3385200.0
2009-05-20 10:40:00,4.59,4.6,4.59,4.6,4751600.0,3.8625,3.8709,3.8625,3.8709,4751600.0
2009-05-20 10:45:00,4.6,4.6,4.59,4.6,3306800.0,3.8709,3.8709,3.8625,3.8709,3306800.0
2009-05-20 10:50:00,4.6,4.61,4.59,4.59,3407600.0,3.8709,3.8793,3.8625,3.8625,3407600.0
2009-05-20 10:55:00,4.59,4.6,4.59,4.59,2556400.0,3.8625,3.8709,3.8625,3.8625,2556400.0
2009-05-20 11:00:00,4.59,4.6,4.59,4.59,1934800.0,3.8625,3.8709,3.8625,3.8625,1934800.0
2009-05-20 11:05:00,4.59,4.6,4.58,4.58,2108400.0,3.8625,3.8709,3.8541,3.8541,2108400.0
2009-05-20 11:10:00,4.58,4.59,4.58,4.59,2805600.0,3.8541,3.8625,3.8541,3.8625,2805600.0
2009-05-20 11:15:00,4.59,4.59,4.58,4.58,3208800.0,3.8625,3.8625,3.8541,3.8541,3208800.0
2009-05-20 11:20:00,4.58,4.58,4.57,4.57,5821200.0,3.8541,3.8541,3.8457,3.8457,5821200.0
2009-05-20 11:25:00,4.57,4.58,4.57,4.57,3357200.0,3.8457,3.8541,3.8457,3.8457,3357200.0
2009-05-20 11:30:00,4.57,4.58,4.57,4.58,2836400.0,3.8457,3.8541,3.8457,3.8541,2836400.0
2009-05-20 11:35:00,4.58,4.59,4.57,4.58,1887200.0,3.8541,3.8625,3.8457,3.8541,1887200.0
2009-05-20 11:40:00,4.58,4.59,4.58,4.59,3298400.0,3.8541,3.8625,3.8541,3.8625,3298400.0
2009-05-20 11:45:00,4.59,4.59,4.58,4.58,2122400.0,3.8625,3.8625,3.8541,3.8541,2122400.0
2009-05-20 11:50:00,4.58,4.59,4.57,4.57,4068400.0,3.8541,3.8625,3.8457,3.8457,4068400.0
2009-05-20 11:55:00,4.57,4.58,4.55,4.55,5877200.0,3.8457,3.8541,3.8289,3.8289,5877200.0
2009-05-20 12:00:00,4.55,4.56,4.55,4.56,4214000.0,3.8289,3.8373,3.8289,3.8373,4214000.0
2009-05-20 12:05:00,4.56,4.56,4.54,4.55,4116000.0,3.8373,3.8373,3.8204,3.8289,4116000.0
2009-05-20 12:10:00,4.55,4.56,4.55,4.56,2346400.0,3.8289,3.8373,3.8289,3.8373,2346400.0
2009-05-20 12:15:00,4.56,4.56,4.55,4.56,1626800.0,3.8373,3.8373,3.8289,3.8373,1626800.0
2009-05-20 12:20:00,4.56,4.57,4.56,4.56,1820000.0,3.8373,3.8457,3.8373,3.8373,1820000.0
2009-05-20 12:25:00,4.56,4.56,4.55,4.56,1548400.0,3.8373,3.8373,3.8289,3.8373,1548400.0
2009-05-20 12:30:00,4.56,4.56,4.54,4.54,2696400.0,3.8373,3.8373,3.8204,3.8204,2696400.0
2009-05-20 12:35:00,4.54,4.54,4.53,4.54,3592400.0,3.8204,3.8204,3.812,3.8204,3592400.0
2009-05-20 12:40:00,4.54,4.54,4.53,4.54,2648800.0,3.8204,3.8204,3.812,3.8204,2648800.0
2009-05-20 12:45:00,4.54,4.54,4.53,4.53,3656800.0,3.8204,3.8204,3.812,3.812,3656800.0
2009-05-20 12:50:00,4.53,4.53,4.52,4.53,3777200.0,3.812,3.812,3.8036,3.812,3777200.0
2009-05-20 12:55:00,4.53,4.53,4.5,4.51,5465600.0,3.812,3.812,3.7868,3.7952,5465600.0
2009-05-20 13:00:00,4.51,4.52,4.51,4.51,3469200.0,3.7952,3.8036,3.7952,3.7952,3469200.0
2009-05-20 13:05:00,4.51,4.51,4.49,4.5,9195200.0,3.7952,3.7952,3.7784,3.7868,9195200.0
2009-05-20 13:10:00,4.5,4.52,4.5,4.52,4572400.0,3.7868,3.8036,3.7868,3.8036,4572400.0
2009-05-20 13:15:00,4.52,4.52,4.51,4.51,1974000.0,3.8036,3.8036,3.7952,3.7952,1974000.0
2009-05-20 13:20:00,4.51,4.51,4.5,4.51,4060000.0,3.7952,3.7952,3.7868,3.7952,4060000.0
2009-05-20 13:25:00,4.51,4.53,4.51,4.53,2900800.0,3.7952,3.812,3.7952,3.812,2900800.0
2009-05-20 13:30:00,4.53,4.54,4.52,4.53,4230800.0,3.812,3.8204,3.8036,3.812,4230800.0
2009-05-20 13:35:00,4.52,4.54,4.52,4.53,2998800.0,3.8036,3.8204,3.8036,3.812,2998800.0
2009-05-20 13:40:00,4.53,4.55,4.53,4.54,3474800.0,3.812,3.8289,3.812,3.8204,3474800.0
2009-05-20 13:45:00,4.54,4.54,4.53,4.54,3553200.0,3.8204,3.8204,3.812,3.8204,3553200.0
2009-05-20 13:50:00,4.54,4.54,4.53,4.54,1834000.0,3.8204,3.8204,3.812,3.8204,1834000.0
2009-05-20 13:55:00,4.54,4.54,4.53,4.54,1470000.0,3.8204,3.8204,3.812,3.8204,1470000.0
2009-05-20 14:00:00,4.54,4.54,4.52,4.53,5759600.0,3.8204,3.8204,3.8036,3.812,5759600.0
2009-05-20 14:05:00,4.53,4.54,4.52,4.53,3998400.0,3.812,3.8204,3.8036,3.812,3998400.0
2009-05-20 14:10:00,4.53,4.54,4.53,4.53,2805600.0,3.812,3.8204,3.812,3.812,2805600.0
2009-05-20 14:15:00,4.53,4.56,4.53,4.56,5034400.0,3.812,3.8373,3.812,3.8373,5034400.0
2009-05-20 14:20:00,4.56,4.56,4.55,4.56,4897200.0,3.8373,3.8373,3.8289,3.8373,4897200.0
2009-05-20 14:25:00,4.56,4.56,4.55,4.55,2357600.0,3.8373,3.8373,3.8289,3.8289,2357600.0
2009-05-20 14:30:00,4.55,4.55,4.53,4.54,4275600.0,3.8289,3.8289,3.812,3.8204,4275600.0
2009-05-20 14:35:00,4.54,4.55,4.54,4.54,1881600.0,3.8204,3.8289,3.8204,3.8204,1881600.0
2009-05-20 14:40:00,4.54,4.56,4.54,4.55,5600000.0,3.8204,3.8373,3.8204,3.8289,5600000.0
2009-05-20 14:45:00,4.55,4.56,4.55,4.56,2721600.0,3.8289,3.8373,3.8289,3.8373,2721600.0
2009-05-20 14:50:00,4.56,4.56,4.54,4.55,6213200.0,3.8373,3.8373,3.8204,3.8289,6213200.0
2009-05-20 14:55:00,4.55,4.56,4.54,4.55,3334800.0,3.8289,3.8373,3.8204,3.8289,3334800.0
2009-05-20 15:00:00,4.55,4.55,4.53,4.53,5745600.0,3.8289,3.8289,3.812,3.812,5745600.0
2009-05-20 15:05:00,4.53,4.54,4.52,4.53,5012000.0,3.812,3.8204,3.8036,3.812,5012000.0
2009-05-20 15:10:00,4.53,4.53,4.51,4.52,5042800.0,3.812,3.812,3.7952,3.8036,5042800.0
2009-05-20 15:15:00,4.52,4.52,4.51,4.52,4922400.0,3.8036,3.8036,3.7952,3.8036,4922400.0
2009-05-20 15:20:00,4.52,4.52,4.5,4.5,5922000.0,3.8036,3.8036,3.7868,3.7868,5922000.0
2009-05-20 15:25:00,4.5,4.52,4.5,4.52,4704000.0,3.7868,3.8036,3.7868,3.8036,4704000.0
2009-05-20 15:30:00,4.52,4.52,4.5,4.5,5138000.0,3.8036,3.8036,3.7868,3.7868,5138000.0
2009-05-20 15:35:00,4.5,4.51,4.5,4.5,5314400.0,3.7868,3.7952,3.7868,3.7868,5314400.0
2009-05-20 15:40:00,4.5,4.5,4.48,4.48,9531200.0,3.7868,3.7868,3.7699,3.7699,9531200.0
2009-05-20 15:45:00,4.48,4.49,4.48,4.48,6272000.0,3.7699,3.7784,3.7699,3.7699,6272000.0
2009-05-20 15:50:00,4.48,4.49,4.48,4.49,9066400.0,3.7699,3.7784,3.7699,3.7784,9066400.0
2009-05-20 15:55:00,4.49,4.5,4.48,4.5,10323600.0,3.7784,3.7868,3.7699,3.7868,10323600.0
2009-05-21 09:30:00,4.47,4.47,4.45,4.47,12877200.0,3.7615,3.7615,3.7447,3.7615,12877200.0
2009-05-21 09:35:00,4.47,4.49,4.46,4.48,10477600.0,3.7615,3.7784,3.7531,3.7699,10477600.0
2009-05-21 09:40:00,4.48,4.51,4.47,4.5,9520000.0,3.7699,3.7952,3.7615,3.7868,9520000.0
2009-05-21 09:45:00,4.5,4.52,4.5,4.51,12124000.0,3.7868,3.8036,3.7868,3.7952,12124000.0
2009-05-21 09:50:00,4.51,4.53,4.51,4.52,8937600.0,3.7952,3.812,3.7952,3.8036,8937600.0
2009-05-21 09:55:00,4.52,4.53,4.51,4.51,6084400.0,3.8036,3.812,3.7952,3.7952,6084400.0
2009-05-21 10:00:00,4.51,4.52,4.49,4.49,10724000.0,3.7952,3.8036,3.7784,3.7784,10724000.0
2009-05-21 10:05:00,4.49,4.52,4.49,4.52,6120800.0,3.7784,3.8036,3.7784,3.8036,6120800.0
2009-05-21 10:10:00,4.52,4.52,4.48,4.48,6560400.0,3.8036,3.8036,3.7699,3.7699,6560400.0
2009-05-21 10:15:00,4.48,4.49,4.46,4.47,7453600.0,3.7699,3.7784,3.7531,3.7615,7453600.0
2009-05-21 10:20:00,4.47,4.48,4.46,4.46,6512800.0,3.7615,3.7699,3.7531,3.7531,6512800.0
2009-05-21 10:25:00,4.46,4.47,4.46,4.47,2808400.0,3.7531,3.7615,3.7531,3.7615,2808400.0
2009-05-21 10:30:00,4.47,4.48,4.46,4.47,3225600.0,3.7615,3.7699,3.7531,3.7615,3225600.0
2009-05-21 10:35:00,4.47,4.48,4.47,4.48,3514000.0,3.7615,3.7699,3.7615,3.7699,3514000.0
2009-05-21 10:40:00,4.48,4.49,4.48,4.48,5692400.0,3.7699,3.7784,3.7699,3.7699,5692400.0
2009-05-21 10:45:00,4.48,4.48,4.46,4.47,3250800.0,3.7699,3.7699,3.7531,3.7615,3250800.0
2009-05-21 10:50:00,4.47,4.47,4.46,4.46,5950000.0,3.7615,3.7615,3.7531,3.7531,5950000.0
2009-05-21 10:55:00,4.46,4.46,4.44,4.44,7053200.0,3.7531,3.7531,3.7363,3.7363,7053200.0
2009-05-21 11:00:00,4.44,4.45,4.41,4.42,15005200.0,3.7363,3.7447,3.711,3.7195,15005200.0
2009-05-21 11:05:00,4.42,4.42,4.41,4.41,8290800.0,3.7195,3.7195,3.711,3.711,8290800.0
2009-05-21 11:10:00,4.41,4.42,4.41,4.41,5838000.0,3.711,3.7195,3.711,3.711,5838000.0
2009-05-21 11:15:00,4.41,4.42,4.41,4.42,4625600.0,3.711,3.7195,3.711,3.7195,4625600.0
2009-05-21 11:20:00,4.42,4.42,4.41,4.41,5717600.0,3.7195,3.7195,3.711,3.711,5717600.0
2009-05-21 11:25:00,4.41,4.42,4.4,4.42,4149600.0,3.711,3.7195,3.7026,3.7195,4149600.0
2009-05-21 11:30:00,4.42,4.42,4.42,4.42,2472400.0,3.7195,3.7195,3.7195,3.7195,2472400.0
2009-05-21 11:35:00,4.42,4.44,4.42,4.43,4354000.0,3.7195,3.7363,3.7195,3.7279,4354000.0
2009-05-21 11:40:00,4.43,4.43,4.43,4.43,2161600.0,3.7279,3.7279,3.7279,3.7279,2161600.0
2009-05-21 11:45:00,4.43,4.43,4.42,4.42,2517200.0,3.7279,3.7279,3.7195,3.7195,2517200.0
2009-05-21 11:50:00,4.42,4.43,4.42,4.43,3057600.0,3.7195,3.7279,3.7195,3.7279,3057600.0
2009-05-21 11:55:00,4.43,4.44,4.43,4.43,3360000.0,3.7279,3.7363,3.7279,3.7279,3360000.0
2009-05-21 12:00:00,4.43,4.44,4.43,4.43,2766400.0,3.7279,3.7363,3.7279,3.7279,2766400.0
2009-05-21 12:05:00,4.43,4.44,4.43,4.43,2340800.0,3.7279,3.7363,3.7279,3.7279,2340800.0
2009-05-21 12:10:00,4.43,4.43,4.42,4.42,2640400.0,3.7279,3.7279,3.7195,3.7195,2640400.0
2009-05-21 12:15:00,4.42,4.43,4.41,4.41,3827600.0,3.7195,3.7279,3.711,3.711,3827600.0
2009-05-21 12:20:00,4.42,4.42,4.41,4.42,3197600.0,3.7195,3.7195,3.711,3.7195,3197600.0
2009-05-21 12:25:00,4.42,4.42,4.41,4.41,2912000.0,3.7195,3.7195,3.711,3.711,2912000.0
2009-05-21 12:30:00,4.41,4.42,4.41,4.42,1962800.0,3.711,3.7195,3.711,3.7195,1962800.0
2009-05-21 12:35:00,4.42,4.43,4.42,4.42,3589600.0,3.7195,3.7279,3.7195,3.7195,3589600.0
2009-05-21 12:40:00,4.42,4.42,4.41,4.42,1881600.0,3.7195,3.7195,3.711,3.7195,1881600.0
2009-05-21 12:45:00,4.42,4.42,4.41,4.42,3430000.0,3.7195,3.7195,3.711,3.7195,3430000.0
2009-05-21 12:50:00,4.42,4.42,4.42,4.42,3066000.0,3.7195,3.7195,3.7195,3.7195,3066000.0
2009-05-21 12:55:00,4.42,4.43,4.42,4.43,2279200.0,3.7195,3.7279,3.7195,3.7279,2279200.0
2009-05-21 13:00:00,4.43,4.44,4.42,4.42,2576000.0,3.7279,3.7363,3.7195,3.7195,2576000.0
2009-05-21 13:05:00,4.42,4.43,4.42,4.42,1946000.0,3.7195,3.7279,3.7195,3.7195,1946000.0
2009-05-21 13:10:00,4.42,4.43,4.42,4.42,1215200.0,3.7195,3.7279,3.7195,3.7195,1215200.0
2009-05-21 13:15:00,4.42,4.42,4.41,4.41,1923600.0,3.7195,3.7195,3.711,3.711,1923600.0
2009-05-21 13:20:00,4.41,4.42,4.41,4.41,2993200.0,3.711,3.7195,3.711,3.711,2993200.0
2009-05-21 13:25:00,4.41,4.41,4.4,4.4,5807200.0,3.711,3.711,3.7026,3.7026,5807200.0
2009-05-21 13:30:00,4.4,4.41,4.4,4.41,4275600.0,3.7026,3.711,3.7026,3.711,4275600.0
2009-05-21 13:35:00,4.4,4.41,4.4,4.41,3253600.0,3.7026,3.711,3.7026,3.711,3253600.0
2009-05-21 13:40:00,4.41,4.42,4.41,4.42,3077200.0,3.711,3.7195,3.711,3.7195,3077200.0
2009-05-21 13:45:00,4.42,4.43,4.41,4.42,4247600.0,3.7195,3.7279,3.711,3.7195,4247600.0
2009-05-21 13:50:00,4.42,4.43,4.42,4.42,2570400.0,3.7195,3.7279,3.7195,3.7195,2570400.0
2009-05-21 13:55:00,4.42,4.43,4.42,4.43,2763600.0,3.7195,3.7279,3.7195,3.7279,2763600.0
2009-05-21 14:00:00,4.43,4.44,4.42,4.43,5896800.0,3.7279,3.7363,3.7195,3.7279,5896800.0
2009-05-21 14:05:00,4.43,4.43,4.41,4.41,4552800.0,3.7279,3.7279,3.711,3.711,4552800.0
2009-05-21 14:10:00,4.41,4.41,4.4,4.4,6322400.0,3.711,3.711,3.7026,3.7026,6322400.0
2009-05-21 14:15:00,4.4,4.41,4.4,4.4,3284400.0,3.7026,3.711,3.7026,3.7026,3284400.0
2009-05-21 14:20:00,4.4,4.41,4.4,4.4,3295600.0,3.7026,3.711,3.7026,3.7026,3295600.0
2009-05-21 14:25:00,4.4,4.41,4.4,4.41,2500400.0,3.7026,3.711,3.7026,3.711,2500400.0
2009-05-21 14:30:00,4.41,4.42,4.39,4.41,4267200.0,3.711,3.7195,3.6942,3.711,4267200.0
2009-05-21 14:35:00,4.41,4.48,4.41,4.41,2800000.0,3.711,3.7699,3.711,3.711,2800000.0
2009-05-21 14:40:00,4.41,4.41,4.4,4.4,3852800.0,3.711,3.711,3.7026,3.7026,3852800.0
2009-05-21 14:45:00,4.4,4.4,4.39,4.39,6655600.0,3.7026,3.7026,3.6942,3.6942,6655600.0
2009-05-21 14:50:00,4.39,4.4,4.39,4.39,3794000.0,3.6942,3.7026,3.6942,3.6942,3794000.0
2009-05-21 14:55:00,4.39,4.41,4.39,4.4,3270400.0,3.6942,3.711,3.6942,3.7026,3270400.0
2009-05-21 15:00:00,4.4,4.41,4.4,4.41,3897600.0,3.7026,3.711,3.7026,3.711,3897600.0
2009-05-21 15:05:00,4.41,4.41,4.4,4.4,2867200.0,3.711,3.711,3.7026,3.7026,2867200.0
2009-05-21 15:10:00,4.4,4.41,4.4,4.41,2483600.0,3.7026,3.711,3.7026,3.711,2483600.0
2009-05-21 15:15:00,4.41,4.42,4.4,4.41,4645200.0,3.711,3.7195,3.7026,3.711,4645200.0
2009-05-21 15:20:00,4.41,4.42,4.4,4.41,4228000.0,3.711,3.7195,3.7026,3.711,4228000.0
2009-05-21 15:25:00,4.41,4.41,4.4,4.41,4334400.0,3.711,3.711,3.7026,3.711,4334400.0
2009-05-21 15:30:00,4.41,4.42,4.41,4.42,6557600.0,3.711,3.7195,3.711,3.7195,6557600.0
2009-05-21 15:35:00,4.42,4.42,4.41,4.41,5124000.0,3.7195,3.7195,3.711,3.711,5124000.0
2009-05-21 15:40:00,4.41,4.41,4.4,4.41,5986400.0,3.711,3.711,3.7026,3.711,5986400.0
2009-05-21 15:45:00,4.41,4.42,4.41,4.42,6776000.0,3.711,3.7195,3.711,3.7195,6776000.0
2009-05-21 15:50:00,4.42,4.43,4.41,4.43,8251600.0,3.7195,3.7279,3.711,3.7279,8251600.0
2009-05-21 15:55:00,4.43,4.44,4.42,4.43,14333200.0,3.7279,3.7363,3.7195,3.7279,14333200.0
2009-05-22 09:30:00,4.43,4.43,4.38,4.38,15324400.0,3.7279,3.7279,3.6858,3.6858,15324400.0
2009-05-22 09:35:00,4.38,4.39,4.36,4.36,12924800.0,3.6858,3.6942,3.669,3.669,12924800.0
2009-05-22 09:40:00,4.36,4.38,4.36,4.37,11009600.0,3.669,3.6858,3.669,3.6774,11009600.0
2009-05-22 09:45:00,4.37,4.37,4.35,4.37,10421600.0,3.6774,3.6774,3.6606,3.6774,10421600.0
2009-05-22 09:50:00,4.37,4.38,4.36,4.38,8248800.0,3.6774,3.6858,3.669,3.6858,8248800.0
2009-05-22 09:55:00,4.38,4.39,4.38,4.38,5434800.0,3.6858,3.6942,3.6858,3.6858,5434800.0
2009-05-22 10:00:00,4.38,4.38,4.36,4.37,5451600.0,3.6858,3.6858,3.669,3.6774,5451600.0
2009-05-22 10:05:00,4.38,4.39,4.37,4.37,6980400.0,3.6858,3.6942,3.6774,3.6774,6980400.0
2009-05-22 10:10:00,4.37,4.38,4.36,4.37,5812800.0,3.6774,3.6858,3.669,3.6774,5812800.0
2009-05-22 10:15:00,4.37,4.4,4.37,4.39,9251200.0,3.6774,3.7026,3.6774,3.6942,9251200.0
2009-05-22 10:20:00,4.39,4.4,4.38,4.39,7770000.0,3.6942,3.7026,3.6858,3.6942,7770000.0
2009-05-22 10:25:00,4.39,4.41,4.39,4.4,7109200.0,3.6942,3.711,3.6942,3.7026,7109200.0
2009-05-22 10:30:00,4.4,4.4,4.39,4.39,3558800.0,3.7026,3.7026,3.6942,3.6942,3558800.0
2009-05-22 10:35:00,4.39,4.39,4.38,4.38,3284400.0,3.6942,3.6942,3.6858,3.6858,3284400.0
2009-05-22 10:40:00,4.39,4.4,4.38,4.4,4303600.0,3.6942,3.7026,3.6858,3.7026,4303600.0
2009-05-22 10:45:00,4.4,4.4,4.39,4.4,2419200.0,3.7026,3.7026,3.6942,3.7026,2419200.0
2009-05-22 10:50:00,4.39,4.4,4.39,4.4,2231600.0,3.6942,3.7026,3.6942,3.7026,2231600.0
2009-05-22 10:55:00,4.4,4.4,4.39,4.4,2433200.0,3.7026,3.7026,3.6942,3.7026,2433200.0
2009-05-22 11:00:00,4.4,4.41,4.4,4.4,5000800.0,3.7026,3.711,3.7026,3.7026,5000800.0
2009-05-22 11:05:00,4.4,4.41,4.4,4.41,1666000.0,3.7026,3.711,3.7026,3.711,1666000.0
2009-05-22 11:10:00,4.41,4.41,4.4,4.41,2332400.0,3.711,3.711,3.7026,3.711,2332400.0
2009-05-22 11:15:00,4.41,4.41,4.4,4.41,2091600.0,3.711,3.711,3.7026,3.711,2091600.0
2009-05-22 11:20:00,4.41,4.41,4.4,4.41,2741200.0,3.711,3.711,3.7026,3.711,2741200.0
2009-05-22 11:25:00,4.4,4.41,4.39,4.4,3007200.0,3.7026,3.711,3.6942,3.7026,3007200.0
2009-05-22 11:30:00,4.4,4.4,4.4,4.4,2114000.0,3.7026,3.7026,3.7026,3.7026,2114000.0
2009-05-22 11:35:00,4.4,4.4,4.39,4.39,3099600.0,3.7026,3.7026,3.6942,3.6942,3099600.0
2009-05-22 11:40:00,4.39,4.4,4.39,4.4,1769600.0,3.6942,3.7026,3.6942,3.7026,1769600.0
2009-05-22 11:45:00,4.4,4.4,4.39,4.4,1327200.0,3.7026,3.7026,3.6942,3.7026,1327200.0
2009-05-22 11:50:00,4.4,4.4,4.38,4.38,3183600.0,3.7026,3.7026,3.6858,3.6858,3183600.0
2009-05-22 11:55:00,4.38,4.39,4.38,4.39,1836800.0,3.6858,3.6942,3.6858,3.6942,1836800.0
2009-05-22 12:00:00,4.39,4.39,4.39,4.39,1982400.0,3.6942,3.6942,3.6942,3.6942,1982400.0
2009-05-22 12:05:00,4.39,4.39,4.39,4.39,1117200.0,3.6942,3.6942,3.6942,3.6942,1117200.0
2009-05-22 12:10:00,4.39,4.4,4.39,4.4,1881600.0,3.6942,3.7026,3.6942,3.7026,1881600.0
2009-05-22 12:15:00,4.4,4.4,4.39,4.4,1783600.0,3.7026,3.7026,3.6942,3.7026,1783600.0
2009-05-22 12:20:00,4.4,4.4,4.39,4.39,1548400.0,3.7026,3.7026,3.6942,3.6942,1548400.0
2009-05-22 12:25:00,4.39,4.39,4.38,4.38,3284400.0,3.6942,3.6942,3.6858,3.6858,3284400.0
2009-05-22 12:30:00,4.38,4.39,4.38,4.39,1246000.0,3.6858,3.6942,3.6858,3.6942,1246000.0
2009-05-22 12:35:00,4.39,4.39,4.39,4.39,1422400.0,3.6942,3.6942,3.6942,3.6942,1422400.0
2009-05-22 12:40:00,4.39,4.39,4.39,4.39,2282000.0,3.6942,3.6942,3.6942,3.6942,2282000.0
2009-05-22 12:45:00,4.39,4.39,4.38,4.38,3088400.0,3.6942,3.6942,3.6858,3.6858,3088400.0
2009-05-22 12:50:00,4.38,4.39,4.38,4.39,1705200.0,3.6858,3.6942,3.6858,3.6942,1705200.0
2009-05-22 12:55:00,4.39,4.4,4.39,4.39,2240000.0,3.6942,3.7026,3.6942,3.6942,2240000.0
2009-05-22 13:00:00,4.39,4.4,4.39,4.39,2200800.0,3.6942,3.7026,3.6942,3.6942,2200800.0
2009-05-22 13:05:00,4.39,4.4,4.39,4.4,1383200.0,3.6942,3.7026,3.6942,3.7026,1383200.0
2009-05-22 13:10:00,4.4,4.4,4.39,4.39,2049600.0,3.7026,3.7026,3.6942,3.6942,2049600.0
2009-05-22 13:15:00,4.39,4.39,4.39,4.39,686000.0,3.6942,3.6942,3.6942,3.6942,686000.0
2009-05-22 13:20:00,4.39,4.4,4.39,4.4,823200.0,3.6942,3.7026,3.6942,3.7026,823200.0
2009-05-22 13:25:00,4.4,4.4,4.39,4.39,1355200.0,3.7026,3.7026,3.6942,3.6942,1355200.0
2009-05-22 13:30:00,4.39,4.39,4.38,4.38,2931600.0,3.6942,3.6942,3.6858,3.6858,2931600.0
2009-05-22 13:35:00,4.38,4.38,4.38,4.38,1318800.0,3.6858,3.6858,3.6858,3.6858,1318800.0
2009-05-22 13:40:00,4.38,4.39,4.38,4.39,1170400.0,3.6858,3.6942,3.6858,3.6942,1170400.0
2009-05-22 13:45:00,4.39,4.39,4.39,4.39,1688400.0,3.6942,3.6942,3.6942,3.6942,1688400.0
2009-05-22 13:50:00,4.39,4.39,4.38,4.38,1587600.0,3.6942,3.6942,3.6858,3.6858,1587600.0
2009-05-22 13:55:00,4.38,4.39,4.38,4.39,2368800.0,3.6858,3.6942,3.6858,3.6942,2368800.0
2009-05-22 14:00:00,4.39,4.39,4.39,4.39,2671200.0,3.6942,3.6942,3.6942,3.6942,2671200.0
2009-05-22 14:05:00,4.39,4.39,4.38,4.39,1696800.0,3.6942,3.6942,3.6858,3.6942,1696800.0
2009-05-22 14:10:00,4.39,4.39,4.39,4.39,1649200.0,3.6942,3.6942,3.6942,3.6942,1649200.0
2009-05-22 14:15:00,4.39,4.39,4.39,4.39,1766800.0,3.6942,3.6942,3.6942,3.6942,1766800.0
2009-05-22 14:20:00,4.4,4.4,4.39,4.4,2640400.0,3.7026,3.7026,3.6942,3.7026,2640400.0
2009-05-22 14:25:00,4.4,4.41,4.4,4.4,2217600.0,3.7026,3.711,3.7026,3.7026,2217600.0
2009-05-22 14:30:00,4.4,4.4,4.4,4.4,1587600.0,3.7026,3.7026,3.7026,3.7026,1587600.0
2009-05-22 14:35:00,4.4,4.4,4.4,4.4,630000.0,3.7026,3.7026,3.7026,3.7026,630000.0
2009-05-22 14:40:00,4.4,4.41,4.4,4.41,2452800.0,3.7026,3.711,3.7026,3.711,2452800.0
2009-05-22 14:45:00,4.41,4.41,4.4,4.4,1607200.0,3.711,3.711,3.7026,3.7026,1607200.0
2009-05-22 14:50:00,4.4,4.4,4.4,4.4,1344000.0,3.7026,3.7026,3.7026,3.7026,1344000.0
2009-05-22 14:55:00,4.4,4.42,4.4,4.41,3371200.0,3.7026,3.7195,3.7026,3.711,3371200.0
2009-05-22 15:00:00,4.41,4.41,4.4,4.41,2184000.0,3.711,3.711,3.7026,3.711,2184000.0
2009-05-22 15:05:00,4.41,4.42,4.41,4.41,1514800.0,3.711,3.7195,3.711,3.711,1514800.0
2009-05-22 15:10:00,4.41,4.42,4.41,4.42,3259200.0,3.711,3.7195,3.711,3.7195,3259200.0
2009-05-22 15:15:00,4.42,4.42,4.4,4.41,4373600.0,3.7195,3.7195,3.7026,3.711,4373600.0
2009-05-22 15:20:00,4.41,4.41,4.39,4.4,4121600.0,3.711,3.711,3.6942,3.7026,4121600.0
2009-05-22 15:25:00,4.39,4.4,4.39,4.39,2564800.0,3.6942,3.7026,3.6942,3.6942,2564800.0
2009-05-22 15:30:00,4.39,4.4,4.39,4.4,3183600.0,3.6942,3.7026,3.6942,3.7026,3183600.0
2009-05-22 15:35:00,4.4,4.41,4.4,4.4,3234000.0,3.7026,3.711,3.7026,3.7026,3234000.0
2009-05-22 15:40:00,4.4,4.41,4.4,4.4,2436000.0,3.7026,3.711,3.7026,3.7026,2436000.0
2009-05-22 15:45:00,4.4,4.4,4.39,4.39,5964000.0,3.7026,3.7026,3.6942,3.6942,5964000.0
2009-05-22 15:50:00,4.39,4.39,4.38,4.38,7520800.0,3.6942,3.6942,3.6858,3.6858,7520800.0
2009-05-22 15:55:00,4.38,4.38,4.38,4.38,11183200.0,3.6858,3.6858,3.6858,3.6858,11183200.0
2009-05-26 09:30:00,4.46,4.51,4.45,4.51,28193200.0,3.7531,3.7952,3.7447,3.7952,28193200.0
2009-05-26 09:35:00,4.51,4.53,4.51,4.52,25281200.0,3.7952,3.812,3.7952,3.8036,25281200.0
2009-05-26 09:40:00,4.52,4.56,4.52,4.54,21092400.0,3.8036,3.8373,3.8036,3.8204,21092400.0
2009-05-26 09:45:00,4.54,4.55,4.53,4.53,13893600.0,3.8204,3.8289,3.812,3.812,13893600.0
2009-05-26 09:50:00,4.54,4.55,4.53,4.54,11555600.0,3.8204,3.8289,3.812,3.8204,11555600.0
2009-05-26 09:55:00,4.54,4.56,4.54,4.55,10642800.0,3.8204,3.8373,3.8204,3.8289,10642800.0
2009-05-26 10:00:00,4.55,4.58,4.55,4.58,20792800.0,3.8289,3.8541,3.8289,3.8541,20792800.0
2009-05-26 10:05:00,4.58,4.6,4.57,4.59,18205600.0,3.8541,3.8709,3.8457,3.8625,18205600.0
2009-05-26 10:10:00,4.59,4.61,4.59,4.6,13580000.0,3.8625,3.8793,3.8625,3.8709,13580000.0
2009-05-26 10:15:00,4.6,4.61,4.59,4.6,11880400.0,3.8709,3.8793,3.8625,3.8709,11880400.0
2009-05-26 10:20:00,4.6,4.61,4.59,4.6,9548000.0,3.8709,3.8793,3.8625,3.8709,9548000.0
2009-05-26 10:25:00,4.6,4.6,4.59,4.6,8542800.0,3.8709,3.8709,3.8625,3.8709,8542800.0
2009-05-26 10:30:00,4.6,4.6,4.59,4.6,7246400.0,3.8709,3.8709,3.8625,3.8709,7246400.0
2009-05-26 10:35:00,4.6,4.62,4.6,4.6,8321600.0,3.8709,3.8878,3.8709,3.8709,8321600.0
2009-05-26 10:40:00,4.6,4.61,4.6,4.6,5793200.0,3.8709,3.8793,3.8709,3.8709,5793200.0
2009-05-26 10:45:00,4.6,4.62,4.6,4.61,7882000.0,3.8709,3.8878,3.8709,3.8793,7882000.0
2009-05-26 10:50:00,4.61,4.62,4.61,4.61,4578000.0,3.8793,3.8878,3.8793,3.8793,4578000.0
2009-05-26 10:55:00,4.61,4.62,4.61,4.61,6286000.0,3.8793,3.8878,3.8793,3.8793,6286000.0
2009-05-26 11:00:00,4.61,4.61,4.6,4.61,5476800.0,3.8793,3.8793,3.8709,3.8793,5476800.0
2009-05-26 11:05:00,4.61,4.62,4.61,4.62,7534800.0,3.8793,3.8878,3.8793,3.8878,7534800.0
2009-05-26 11:10:00,4.62,4.62,4.61,4.62,6143200.0,3.8878,3.8878,3.8793,3.8878,6143200.0
2009-05-26 11:15:00,4.62,4.62,4.61,4.62,7235200.0,3.8878,3.8878,3.8793,3.8878,7235200.0
2009-05-26 11:20:00,4.62,4.63,4.61,4.62,5790400.0,3.8878,3.8962,3.8793,3.8878,5790400.0
2009-05-26 11:25:00,4.62,4.62,4.62,4.62,4471600.0,3.8878,3.8878,3.8878,3.8878,4471600.0
2009-05-26 11:30:00,4.62,4.62,4.61,4.62,6062000.0,3.8878,3.8878,3.8793,3.8878,6062000.0
2009-05-26 11:35:00,4.62,4.62,4.62,4.62,3309600.0,3.8878,3.8878,3.8878,3.8878,3309600.0
2009-05-26 11:40:00,4.62,4.63,4.62,4.63,7336000.0,3.8878,3.8962,3.8878,3.8962,7336000.0
2009-05-26 11:45:00,4.63,4.64,4.63,4.63,7397600.0,3.8962,3.9046,3.8962,3.8962,7397600.0
2009-05-26 11:50:00,4.63,4.64,4.63,4.63,4200000.0,3.8962,3.9046,3.8962,3.8962,4200000.0
2009-05-26 11:55:00,4.63,4.63,4.62,4.62,8111600.0,3.8962,3.8962,3.8878,3.8878,8111600.0
2009-05-26 12:00:00,4.62,4.62,4.62,4.62,6602400.0,3.8878,3.8878,3.8878,3.8878,6602400.0
2009-05-26 12:05:00,4.62,4.62,4.61,4.62,4208400.0,3.8878,3.8878,3.8793,3.8878,4208400.0
2009-05-26 12:10:00,4.62,4.62,4.61,4.61,4426800.0,3.8878,3.8878,3.8793,3.8793,4426800.0
2009-05-26 12:15:00,4.61,4.62,4.61,4.62,3399200.0,3.8793,3.8878,3.8793,3.8878,3399200.0
2009-05-26 12:20:00,4.62,4.63,4.62,4.62,2349200.0,3.8878,3.8962,3.8878,3.8878,2349200.0
2009-05-26 12:25:00,4.63,4.63,4.62,4.63,5096000.0,3.8962,3.8962,3.8878,3.8962,5096000.0
2009-05-26 12:30:00,4.63,4.63,4.62,4.63,3987200.0,3.8962,3.8962,3.8878,3.8962,3987200.0
2009-05-26 12:35:00,4.63,4.63,4.62,4.63,2825200.0,3.8962,3.8962,3.8878,3.8962,2825200.0
2009-05-26 12:40:00,4.63,4.63,4.63,4.63,2265200.0,3.8962,3.8962,3.8962,3.8962,2265200.0
2009-05-26 12:45:00,4.63,4.64,4.63,4.64,3794000.0,3.8962,3.9046,3.8962,3.9046,3794000.0
2009-05-26 12:50:00,4.64,4.64,4.63,4.64,4975600.0,3.9046,3.9046,3.8962,3.9046,4975600.0
2009-05-26 12:55:00,4.64,4.64,4.63,4.64,3446800.0,3.9046,3.9046,3.8962,3.9046,3446800.0
2009-05-26 13:00:00,4.64,4.64,4.63,4.64,4821600.0,3.9046,3.9046,3.8962,3.9046,4821600.0
2009-05-26 13:05:00,4.64,4.65,4.64,4.64,12821200.0,3.9046,3.913,3.9046,3.9046,12821200.0
2009-05-26 13:10:00,4.64,4.65,4.64,4.64,4085200.0,3.9046,3.913,3.9046,3.9046,4085200.0
2009-05-26 13:15:00,4.64,4.65,4.64,4.65,4076800.0,3.9046,3.913,3.9046,3.913,4076800.0
2009-05-26 13:20:00,4.65,4.65,4.65,4.65,4712400.0,3.913,3.913,3.913,3.913,4712400.0
2009-05-26 13:25:00,4.65,4.66,4.65,4.66,5084800.0,3.913,3.9214,3.913,3.9214,5084800.0
2009-05-26 13:30:00,4.66,4.66,4.65,4.65,5978000.0,3.9214,3.9214,3.913,3.913,5978000.0
2009-05-26 13:35:00,4.65,4.66,4.65,4.66,5023200.0,3.913,3.9214,3.913,3.9214,5023200.0
2009-05-26 13:40:00,4.66,4.67,4.65,4.66,5810000.0,3.9214,3.9298,3.913,3.9214,5810000.0
2009-05-26 13:45:00,4.66,4.67,4.66,4.66,3844400.0,3.9214,3.9298,3.9214,3.9214,3844400.0
2009-05-26 13:50:00,4.66,4.67,4.66,4.66,3136000.0,3.9214,3.9298,3.9214,3.9214,3136000.0
2009-05-26 13:55:00,4.66,4.67,4.66,4.67,4191600.0,3.9214,3.9298,3.9214,3.9298,4191600.0
2009-05-26 14:00:00,4.67,4.67,4.67,4.67,5373200.0,3.9298,3.9298,3.9298,3.9298,5373200.0
2009-05-26 14:05:00,4.67,4.67,4.66,4.67,4894400.0,3.9298,3.9298,3.9214,3.9298,4894400.0
2009-05-26 14:10:00,4.67,4.67,4.66,4.66,5821200.0,3.9298,3.9298,3.9214,3.9214,5821200.0
2009-05-26 14:15:00,4.66,4.66,4.65,4.65,5546800.0,3.9214,3.9214,3.913,3.913,5546800.0
2009-05-26 14:20:00,4.65,4.66,4.65,4.65,5311600.0,3.913,3.9214,3.913,3.913,5311600.0
2009-05-26 14:25:00,4.65,4.65,4.65,4.65,4888800.0,3.913,3.913,3.913,3.913,4888800.0
2009-05-26 14:30:00,4.65,4.66,4.65,4.66,6190800.0,3.913,3.9214,3.913,3.9214,6190800.0
2009-05-26 14:35:00,4.66,4.66,4.66,4.66,5283600.0,3.9214,3.9214,3.9214,3.9214,5283600.0
2009-05-26 14:40:00,4.66,4.67,4.65,4.66,4401600.0,3.9214,3.9298,3.913,3.9214,4401600.0
2009-05-26 14:45:00,4.66,4.66,4.66,4.66,3855600.0,3.9214,3.9214,3.9214,3.9214,3855600.0
2009-05-26 14:50:00,4.66,4.66,4.65,4.65,4883200.0,3.9214,3.9214,3.913,3.913,4883200.0
2009-05-26 14:55:00,4.65,4.65,4.64,4.64,6753600.0,3.913,3.913,3.9046,3.9046,6753600.0
2009-05-26 15:00:00,4.64,4.65,4.64,4.65,7795200.0,3.9046,3.913,3.9046,3.913,7795200.0
2009-05-26 15:05:00,4.65,4.66,4.65,4.66,6960800.0,3.913,3.9214,3.913,3.9214,6960800.0
2009-05-26 15:10:00,4.66,4.66,4.65,4.65,7697200.0,3.9214,3.9214,3.913,3.913,7697200.0
2009-05-26 15:15:00,4.65,4.65,4.64,4.65,8615600.0,3.913,3.913,3.9046,3.913,8615600.0
2009-05-26 15:20:00,4.65,4.66,4.64,4.65,6571600.0,3.913,3.9214,3.9046,3.913,6571600.0
2009-05-26 15:25:00,4.65,4.65,4.65,4.65,4816000.0,3.913,3.913,3.913,3.913,4816000.0
2009-05-26 15:30:00,4.65,4.66,4.64,4.66,8192800.0,3.913,3.9214,3.9046,3.9214,8192800.0
2009-05-26 15:35:00,4.66,4.66,4.65,4.65,7991200.0,3.9214,3.9214,3.913,3.913,7991200.0
2009-05-26 15:40:00,4.65,4.66,4.65,4.66,10922800.0,3.913,3.9214,3.913,3.9214,10922800.0
2009-05-26 15:45:00,4.66,4.66,4.65,4.66,13669600.0,3.9214,3.9214,3.913,3.9214,13669600.0
2009-05-26 15:50:00,4.66,4.66,4.65,4.66,13339200.0,3.9214,3.9214,3.913,3.9214,13339200.0
2009-05-26 15:55:00,4.66,4.67,4.66,4.67,20773200.0,3.9214,3.9298,3.9214,3.9298,20773200.0
2009-05-27 09:30:00,4.71,4.72,4.68,4.71,28526400.0,3.9635,3.9719,3.9383,3.9635,28526400.0
2009-05-27 09:35:00,4.71,4.72,4.69,4.7,14747600.0,3.9635,3.9719,3.9467,3.9551,14747600.0
2009-05-27 09:40:00,4.7,4.72,4.69,4.72,12238800.0,3.9551,3.9719,3.9467,3.9719,12238800.0
2009-05-27 09:45:00,4.72,4.74,4.72,4.74,21459200.0,3.9719,3.9887,3.9719,3.9887,21459200.0
2009-05-27 09:50:00,4.74,4.76,4.73,4.73,22122800.0,3.9887,4.0056,3.9803,3.9803,22122800.0
2009-05-27 09:55:00,4.73,4.74,4.72,4.74,9567600.0,3.9803,3.9887,3.9719,3.9887,9567600.0
2009-05-27 10:00:00,4.74,4.75,4.72,4.73,13294400.0,3.9887,3.9972,3.9719,3.9803,13294400.0
2009-05-27 10:05:00,4.73,4.75,4.72,4.73,10318000.0,3.9803,3.9972,3.9719,3.9803,10318000.0
2009-05-27 10:10:00,4.73,4.76,4.73,4.75,12409600.0,3.9803,4.0056,3.9803,3.9972,12409600.0
2009-05-27 10:15:00,4.75,4.76,4.73,4.76,9013200.0,3.9972,4.0056,3.9803,4.0056,9013200.0
2009-05-27 10:20:00,4.76,4.78,4.76,4.78,16741200.0,4.0056,4.0224,4.0056,4.0224,16741200.0
2009-05-27 10:25:00,4.78,4.79,4.77,4.78,15248800.0,4.0224,4.0308,4.014,4.0224,15248800.0
2009-05-27 10:30:00,4.78,4.79,4.78,4.78,9368800.0,4.0224,4.0308,4.0224,4.0224,9368800.0
2009-05-27 10:35:00,4.78,4.81,4.78,4.8,13946800.0,4.0224,4.0476,4.0224,4.0392,13946800.0
2009-05-27 10:40:00,4.8,4.82,4.79,4.81,15635200.0,4.0392,4.0561,4.0308,4.0476,15635200.0
2009-05-27 10:45:00,4.81,4.82,4.8,4.82,11454800.0,4.0476,4.0561,4.0392,4.0561,11454800.0
2009-05-27 10:50:00,4.82,4.82,4.8,4.81,9886800.0,4.0561,4.0561,4.0392,4.0476,9886800.0
2009-05-27 10:55:00,4.81,4.82,4.8,4.82,11037600.0,4.0476,4.0561,4.0392,4.0561,11037600.0
2009-05-27 11:00:00,4.82,4.82,4.79,4.8,11057200.0,4.0561,4.0561,4.0308,4.0392,11057200.0
2009-05-27 11:05:00,4.8,4.8,4.79,4.8,5440400.0,4.0392,4.0392,4.0308,4.0392,5440400.0
2009-05-27 11:10:00,4.8,4.8,4.79,4.8,6986000.0,4.0392,4.0392,4.0308,4.0392,6986000.0
2009-05-27 11:15:00,4.8,4.8,4.79,4.79,5944400.0,4.0392,4.0392,4.0308,4.0308,5944400.0
2009-05-27 11:20:00,4.79,4.79,4.79,4.79,6022800.0,4.0308,4.0308,4.0308,4.0308,6022800.0
2009-05-27 11:25:00,4.79,4.81,4.79,4.8,6361600.0,4.0308,4.0476,4.0308,4.0392,6361600.0
2009-05-27 11:30:00,4.8,4.81,4.8,4.81,6778800.0,4.0392,4.0476,4.0392,4.0476,6778800.0
2009-05-27 11:35:00,4.81,4.81,4.8,4.81,3455200.0,4.0476,4.0476,4.0392,4.0476,3455200.0
2009-05-27 11:40:00,4.81,4.81,4.8,4.8,3217200.0,4.0476,4.0476,4.0392,4.0392,3217200.0
2009-05-27 11:45:00,4.8,4.81,4.8,4.8,2634800.0,4.0392,4.0476,4.0392,4.0392,2634800.0
2009-05-27 11:50:00,4.8,4.81,4.8,4.8,4320400.0,4.0392,4.0476,4.0392,4.0392,4320400.0
2009-05-27 11:55:00,4.8,4.8,4.79,4.8,4225200.0,4.0392,4.0392,4.0308,4.0392,4225200.0
2009-05-27 12:00:00,4.8,4.81,4.8,4.8,4729200.0,4.0392,4.0476,4.0392,4.0392,4729200.0
2009-05-27 12:05:00,4.81,4.81,4.8,4.8,3477600.0,4.0476,4.0476,4.0392,4.0392,3477600.0
2009-05-27 12:10:00,4.8,4.81,4.8,4.81,4480000.0,4.0392,4.0476,4.0392,4.0476,4480000.0
2009-05-27 12:15:00,4.81,4.81,4.8,4.81,4177600.0,4.0476,4.0476,4.0392,4.0476,4177600.0
2009-05-27 12:20:00,4.81,4.81,4.8,4.81,4914000.0,4.0476,4.0476,4.0392,4.0476,4914000.0
2009-05-27 12:25:00,4.81,4.81,4.8,4.81,2928800.0,4.0476,4.0476,4.0392,4.0476,2928800.0
2009-05-27 12:30:00,4.81,4.81,4.8,4.8,3382400.0,4.0476,4.0476,4.0392,4.0392,3382400.0
2009-05-27 12:35:00,4.8,4.81,4.8,4.81,3990000.0,4.0392,4.0476,4.0392,4.0476,3990000.0
2009-05-27 12:40:00,4.81,4.81,4.81,4.81,5233200.0,4.0476,4.0476,4.0476,4.0476,5233200.0
2009-05-27 12:45:00,4.81,4.81,4.8,4.81,4085200.0,4.0476,4.0476,4.0392,4.0476,4085200.0
2009-05-27 12:50:00,4.81,4.81,4.81,4.81,5395600.0,4.0476,4.0476,4.0476,4.0476,5395600.0
2009-05-27 12:55:00,4.81,4.81,4.79,4.8,6484800.0,4.0476,4.0476,4.0308,4.0392,6484800.0
2009-05-27 13:00:00,4.8,4.81,4.8,4.8,4421200.0,4.0392,4.0476,4.0392,4.0392,4421200.0
2009-05-27 13:05:00,4.8,4.8,4.79,4.79,3799600.0,4.0392,4.0392,4.0308,4.0308,3799600.0
2009-05-27 13:10:00,4.79,4.8,4.79,4.79,4345600.0,4.0308,4.0392,4.0308,4.0308,4345600.0
2009-05-27 13:15:00,4.79,4.8,4.79,4.8,2791600.0,4.0308,4.0392,4.0308,4.0392,2791600.0
2009-05-27 13:20:00,4.8,4.8,4.79,4.8,2660000.0,4.0392,4.0392,4.0308,4.0392,2660000.0
2009-05-27 13:25:00,4.8,4.8,4.8,4.8,2133600.0,4.0392,4.0392,4.0392,4.0392,2133600.0
2009-05-27 13:30:00,4.8,4.8,4.79,4.79,3822000.0,4.0392,4.0392,4.0308,4.0308,3822000.0
2009-05-27 13:35:00,4.79,4.79,4.77,4.77,11832800.0,4.0308,4.0308,4.014,4.014,11832800.0
2009-05-27 13:40:00,4.77,4.78,4.77,4.77,7501200.0,4.014,4.0224,4.014,4.014,7501200.0
2009-05-27 13:45:00,4.77,4.77,4.76,4.76,8688400.0,4.014,4.014,4.0056,4.0056,8688400.0
2009-05-27 13:50:00,4.76,4.76,4.74,4.76,11790800.0,4.0056,4.0056,3.9887,4.0056,11790800.0
2009-05-27 13:55:00,4.76,4.76,4.75,4.76,5163200.0,4.0056,4.0056,3.9972,4.0056,5163200.0
2009-05-27 14:00:00,4.76,4.76,4.75,4.75,5230400.0,4.0056,4.0056,3.9972,3.9972,5230400.0
2009-05-27 14:05:00,4.75,4.75,4.74,4.74,8299200.0,3.9972,3.9972,3.9887,3.9887,8299200.0
2009-05-27 14:10:00,4.74,4.76,4.74,4.75,6902000.0,3.9887,4.0056,3.9887,3.9972,6902000.0
2009-05-27 14:15:00,4.75,4.76,4.75,4.76,3525200.0,3.9972,4.0056,3.9972,4.0056,3525200.0
2009-05-27 14:20:00,4.76,4.76,4.74,4.74,5703600.0,4.0056,4.0056,3.9887,3.9887,5703600.0
2009-05-27 14:25:00,4.74,4.75,4.74,4.75,4208400.0,3.9887,3.9972,3.9887,3.9972,4208400.0
2009-05-27 14:30:00,4.75,4.76,4.74,4.75,5334000.0,3.9972,4.0056,3.9887,3.9972,5334000.0
2009-05-27 14:35:00,4.75,4.76,4.75,4.76,3934000.0,3.9972,4.0056,3.9972,4.0056,3934000.0
2009-05-27 14:40:00,4.76,4.77,4.76,4.77,6773200.0,4.0056,4.014,4.0056,4.014,6773200.0
2009-05-27 14:45:00,4.77,4.78,4.77,4.77,6518400.0,4.014,4.0224,4.014,4.014,6518400.0
2009-05-27 14:50:00,4.77,4.78,4.77,4.77,4961600.0,4.014,4.0224,4.014,4.014,4961600.0
2009-05-27 14:55:00,4.77,4.77,4.76,4.76,6176800.0,4.014,4.014,4.0056,4.0056,6176800.0
2009-05-27 15:00:00,4.76,4.77,4.76,4.77,5384400.0,4.0056,4.014,4.0056,4.014,5384400.0
2009-05-27 15:05:00,4.77,4.78,4.77,4.77,5062400.0,4.014,4.0224,4.014,4.014,5062400.0
2009-05-27 15:10:00,4.77,4.77,4.76,4.76,8694000.0,4.014,4.014,4.0056,4.0056,8694000.0
2009-05-27 15:15:00,4.76,4.77,4.76,4.76,4351200.0,4.0056,4.014,4.0056,4.0056,4351200.0
2009-05-27 15:20:00,4.76,4.76,4.73,4.73,11961600.0,4.0056,4.0056,3.9803,3.9803,11961600.0
2009-05-27 15:25:00,4.73,4.74,4.73,4.74,8411200.0,3.9803,3.9887,3.9803,3.9887,8411200.0
2009-05-27 15:30:00,4.74,4.74,4.73,4.74,6734000.0,3.9887,3.9887,3.9803,3.9887,6734000.0
2009-05-27 15:35:00,4.74,4.74,4.73,4.74,9164400.0,3.9887,3.9887,3.9803,3.9887,9164400.0
2009-05-27 15:40:00,4.74,4.75,4.74,4.75,7946400.0,3.9887,3.9972,3.9887,3.9972,7946400.0
2009-05-27 15:45:00,4.75,4.76,4.75,4.75,7865200.0,3.9972,4.0056,3.9972,3.9972,7865200.0
2009-05-27 15:50:00,4.75,4.76,4.74,4.75,10894800.0,3.9972,4.0056,3.9887,3.9972,10894800.0
2009-05-27 15:55:00,4.75,4.75,4.74,4.75,15926400.0,3.9972,3.9972,3.9887,3.9972,15926400.0
2009-05-28 09:30:00,4.77,4.8,4.76,4.77,19454400.0,4.014,4.0392,4.0056,4.014,19454400.0
2009-05-28 09:35:00,4.77,4.8,4.77,4.8,11250400.0,4.014,4.0392,4.014,4.0392,11250400.0
2009-05-28 09:40:00,4.8,4.81,4.79,4.79,12376000.0,4.0392,4.0476,4.0308,4.0308,12376000.0
2009-05-28 09:45:00,4.79,4.79,4.78,4.79,7266000.0,4.0308,4.0308,4.0224,4.0308,7266000.0
2009-05-28 09:50:00,4.79,4.8,4.78,4.78,6728400.0,4.0308,4.0392,4.0224,4.0224,6728400.0
2009-05-28 09:55:00,4.78,4.79,4.77,4.78,7929600.0,4.0224,4.0308,4.014,4.0224,7929600.0
2009-05-28 10:00:00,4.78,4.78,4.74,4.75,18345600.0,4.0224,4.0224,3.9887,3.9972,18345600.0
2009-05-28 10:05:00,4.75,4.75,4.72,4.73,13944000.0,3.9972,3.9972,3.9719,3.9803,13944000.0
2009-05-28 10:10:00,4.73,4.74,4.72,4.74,10063200.0,3.9803,3.9887,3.9719,3.9887,10063200.0
2009-05-28 10:15:00,4.74,4.76,4.73,4.75,7028000.0,3.9887,4.0056,3.9803,3.9972,7028000.0
2009-05-28 10:20:00,4.75,4.75,4.74,4.74,6599600.0,3.9972,3.9972,3.9887,3.9887,6599600.0
2009-05-28 10:25:00,4.74,4.76,4.74,4.76,6468000.0,3.9887,4.0056,3.9887,4.0056,6468000.0
2009-05-28 10:30:00,4.76,4.76,4.75,4.75,5647600.0,4.0056,4.0056,3.9972,3.9972,5647600.0
2009-05-28 10:35:00,4.75,4.76,4.74,4.75,5434800.0,3.9972,4.0056,3.9887,3.9972,5434800.0
2009-05-28 10:40:00,4.75,4.75,4.74,4.74,5196800.0,3.9972,3.9972,3.9887,3.9887,5196800.0
2009-05-28 10:45:00,4.74,4.74,4.73,4.74,5174400.0,3.9887,3.9887,3.9803,3.9887,5174400.0
2009-05-28 10:50:00,4.74,4.75,4.74,4.74,5328400.0,3.9887,3.9972,3.9887,3.9887,5328400.0
2009-05-28 10:55:00,4.75,4.76,4.74,4.76,5350800.0,3.9972,4.0056,3.9887,4.0056,5350800.0
2009-05-28 11:00:00,4.76,4.77,4.76,4.77,6658400.0,4.0056,4.014,4.0056,4.014,6658400.0
2009-05-28 11:05:00,4.77,4.78,4.76,4.77,6563200.0,4.014,4.0224,4.0056,4.014,6563200.0
2009-05-28 11:10:00,4.77,4.78,4.76,4.77,5045600.0,4.014,4.0224,4.0056,4.014,5045600.0
2009-05-28 11:15:00,4.77,4.77,4.76,4.76,3460800.0,4.014,4.014,4.0056,4.0056,3460800.0
2009-05-28 11:20:00,4.76,4.76,4.75,4.76,4552800.0,4.0056,4.0056,3.9972,4.0056,4552800.0
2009-05-28 11:25:00,4.76,4.77,4.76,4.77,4580800.0,4.0056,4.014,4.0056,4.014,4580800.0
2009-05-28 11:30:00,4.77,4.77,4.76,4.77,3575600.0,4.014,4.014,4.0056,4.014,3575600.0
2009-05-28 11:35:00,4.77,4.77,4.76,4.76,2693600.0,4.014,4.014,4.0056,4.0056,2693600.0
2009-05-28 11:40:00,4.76,4.77,4.76,4.76,2013200.0,4.0056,4.014,4.0056,4.0056,2013200.0
2009-05-28 11:45:00,4.76,4.77,4.76,4.77,4228000.0,4.0056,4.014,4.0056,4.014,4228000.0
2009-05-28 11:50:00,4.77,4.77,4.76,4.77,3584000.0,4.014,4.014,4.0056,4.014,3584000.0
2009-05-28 11:55:00,4.77,4.77,4.76,4.77,3152800.0,4.014,4.014,4.0056,4.014,3152800.0
2009-05-28 12:00:00,4.77,4.77,4.76,4.76,3376800.0,4.014,4.014,4.0056,4.0056,3376800.0
2009-05-28 12:05:00,4.76,4.76,4.76,4.76,3035200.0,4.0056,4.0056,4.0056,4.0056,3035200.0
2009-05-28 12:10:00,4.76,4.76,4.76,4.76,2209200.0,4.0056,4.0056,4.0056,4.0056,2209200.0
2009-05-28 12:15:00,4.76,4.76,4.75,4.75,3682000.0,4.0056,4.0056,3.9972,3.9972,3682000.0
2009-05-28 12:20:00,4.75,4.75,4.74,4.74,4393200.0,3.9972,3.9972,3.9887,3.9887,4393200.0
2009-05-28 12:25:00,4.74,4.75,4.74,4.74,2268000.0,3.9887,3.9972,3.9887,3.9887,2268000.0
2009-05-28 12:30:00,4.74,4.75,4.74,4.75,1736000.0,3.9887,3.9972,3.9887,3.9972,1736000.0
2009-05-28 12:35:00,4.75,4.75,4.74,4.75,1621200.0,3.9972,3.9972,3.9887,3.9972,1621200.0
2009-05-28 12:40:00,4.75,4.75,4.75,4.75,1500800.0,3.9972,3.9972,3.9972,3.9972,1500800.0
2009-05-28 12:45:00,4.75,4.75,4.74,4.75,2564800.0,3.9972,3.9972,3.9887,3.9972,2564800.0
2009-05-28 12:50:00,4.75,4.75,4.74,4.75,2189600.0,3.9972,3.9972,3.9887,3.9972,2189600.0
2009-05-28 12:55:00,4.75,4.75,4.74,4.75,2094400.0,3.9972,3.9972,3.9887,3.9972,2094400.0
2009-05-28 13:00:00,4.75,4.76,4.74,4.76,6893600.0,3.9972,4.0056,3.9887,4.0056,6893600.0
2009-05-28 13:05:00,4.76,4.77,4.76,4.76,4065600.0,4.0056,4.014,4.0056,4.0056,4065600.0
2009-05-28 13:10:00,4.76,4.78,4.76,4.78,5331200.0,4.0056,4.0224,4.0056,4.0224,5331200.0
2009-05-28 13:15:00,4.78,4.8,4.78,4.79,11312000.0,4.0224,4.0392,4.0224,4.0308,11312000.0
2009-05-28 13:20:00,4.79,4.8,4.79,4.79,5586000.0,4.0308,4.0392,4.0308,4.0308,5586000.0
2009-05-28 13:25:00,4.79,4.8,4.78,4.79,5448800.0,4.0308,4.0392,4.0224,4.0308,5448800.0
2009-05-28 13:30:00,4.79,4.79,4.78,4.79,3791200.0,4.0308,4.0308,4.0224,4.0308,3791200.0
2009-05-28 13:35:00,4.79,4.8,4.79,4.8,7470400.0,4.0308,4.0392,4.0308,4.0392,7470400.0
2009-05-28 13:40:00,4.8,4.8,4.79,4.79,4782400.0,4.0392,4.0392,4.0308,4.0308,4782400.0
2009-05-28 13:45:00,4.79,4.8,4.79,4.8,3578400.0,4.0308,4.0392,4.0308,4.0392,3578400.0
2009-05-28 13:50:00,4.8,4.8,4.79,4.8,3676400.0,4.0392,4.0392,4.0308,4.0392,3676400.0
2009-05-28 13:55:00,4.8,4.8,4.79,4.8,4785200.0,4.0392,4.0392,4.0308,4.0392,4785200.0
2009-05-28 14:00:00,4.8,4.81,4.8,4.8,7646800.0,4.0392,4.0476,4.0392,4.0392,7646800.0
2009-05-28 14:05:00,4.8,4.81,4.8,4.81,5703600.0,4.0392,4.0476,4.0392,4.0476,5703600.0
2009-05-28 14:10:00,4.81,4.81,4.8,4.81,6090000.0,4.0476,4.0476,4.0392,4.0476,6090000.0
2009-05-28 14:15:00,4.81,4.82,4.8,4.82,5622400.0,4.0476,4.0561,4.0392,4.0561,5622400.0
2009-05-28 14:20:00,4.82,4.83,4.81,4.83,13389600.0,4.0561,4.0645,4.0476,4.0645,13389600.0
2009-05-28 14:25:00,4.83,4.83,4.82,4.82,7408800.0,4.0645,4.0645,4.0561,4.0561,7408800.0
2009-05-28 14:30:00,4.82,4.83,4.82,4.83,6734000.0,4.0561,4.0645,4.0561,4.0645,6734000.0
2009-05-28 14:35:00,4.83,4.83,4.82,4.82,5650400.0,4.0645,4.0645,4.0561,4.0561,5650400.0
2009-05-28 14:40:00,4.82,4.83,4.81,4.82,7417200.0,4.0561,4.0645,4.0476,4.0561,7417200.0
2009-05-28 14:45:00,4.82,4.83,4.82,4.83,4186000.0,4.0561,4.0645,4.0561,4.0645,4186000.0
2009-05-28 14:50:00,4.83,4.83,4.82,4.83,5454400.0,4.0645,4.0645,4.0561,4.0645,5454400.0
2009-05-28 14:55:00,4.83,4.83,4.82,4.83,5577600.0,4.0645,4.0645,4.0561,4.0645,5577600.0
2009-05-28 15:00:00,4.83,4.83,4.83,4.83,4874800.0,4.0645,4.0645,4.0645,4.0645,4874800.0
2009-05-28 15:05:00,4.83,4.83,4.82,4.82,3648400.0,4.0645,4.0645,4.0561,4.0561,3648400.0
2009-05-28 15:10:00,4.82,4.82,4.81,4.81,7616000.0,4.0561,4.0561,4.0476,4.0476,7616000.0
2009-05-28 15:15:00,4.81,4.82,4.79,4.82,4566800.0,4.0476,4.0561,4.0308,4.0561,4566800.0
2009-05-28 15:20:00,4.82,4.82,4.81,4.81,3696000.0,4.0561,4.0561,4.0476,4.0476,3696000.0
2009-05-28 15:25:00,4.81,4.82,4.81,4.82,5712000.0,4.0476,4.0561,4.0476,4.0561,5712000.0
2009-05-28 15:30:00,4.82,4.83,4.82,4.83,7078400.0,4.0561,4.0645,4.0561,4.0645,7078400.0
2009-05-28 15:35:00,4.83,4.83,4.81,4.82,7078400.0,4.0645,4.0645,4.0476,4.0561,7078400.0
2009-05-28 15:40:00,4.82,4.83,4.82,4.82,8649200.0,4.0561,4.0645,4.0561,4.0561,8649200.0
2009-05-28 15:45:00,4.83,4.83,4.82,4.83,6792800.0,4.0645,4.0645,4.0561,4.0645,6792800.0
2009-05-28 15:50:00,4.83,4.84,4.82,4.83,10528000.0,4.0645,4.0729,4.0561,4.0645,10528000.0
2009-05-28 15:55:00,4.83,4.83,4.82,4.82,9032800.0,4.0645,4.0645,4.0561,4.0561,9032800.0
2009-05-29 09:30:00,4.83,4.84,4.79,4.79,20862800.0,4.0645,4.0729,4.0308,4.0308,20862800.0
2009-05-29 09:35:00,4.79,4.82,4.78,4.81,16340800.0,4.0308,4.0561,4.0224,4.0476,16340800.0
2009-05-29 09:40:00,4.81,4.83,4.81,4.83,19269600.0,4.0476,4.0645,4.0476,4.0645,19269600.0
2009-05-29 09:45:00,4.83,4.83,4.81,4.81,10298400.0,4.0645,4.0645,4.0476,4.0476,10298400.0
2009-05-29 09:50:00,4.81,4.81,4.8,4.8,10080000.0,4.0476,4.0476,4.0392,4.0392,10080000.0
2009-05-29 09:55:00,4.8,4.82,4.8,4.81,7196000.0,4.0392,4.0561,4.0392,4.0476,7196000.0
2009-05-29 10:00:00,4.81,4.82,4.8,4.8,5390000.0,4.0476,4.0561,4.0392,4.0392,5390000.0
2009-05-29 10:05:00,4.8,4.82,4.8,4.81,3973200.0,4.0392,4.0561,4.0392,4.0476,3973200.0
2009-05-29 10:10:00,4.81,4.82,4.81,4.82,5840800.0,4.0476,4.0561,4.0476,4.0561,5840800.0
2009-05-29 10:15:00,4.82,4.82,4.82,4.82,7898800.0,4.0561,4.0561,4.0561,4.0561,7898800.0
2009-05-29 10:20:00,4.82,4.82,4.82,4.82,4088000.0,4.0561,4.0561,4.0561,4.0561,4088000.0
2009-05-29 10:25:00,4.82,4.83,4.82,4.83,7560000.0,4.0561,4.0645,4.0561,4.0645,7560000.0
2009-05-29 10:30:00,4.83,4.83,4.82,4.83,5877200.0,4.0645,4.0645,4.0561,4.0645,5877200.0
2009-05-29 10:35:00,4.83,4.84,4.82,4.84,7912800.0,4.0645,4.0729,4.0561,4.0729,7912800.0
2009-05-29 10:40:00,4.84,4.84,4.83,4.83,10981600.0,4.0729,4.0729,4.0645,4.0645,10981600.0
2009-05-29 10:45:00,4.83,4.83,4.82,4.83,7767200.0,4.0645,4.0645,4.0561,4.0645,7767200.0
2009-05-29 10:50:00,4.83,4.84,4.83,4.84,5322800.0,4.0645,4.0729,4.0645,4.0729,5322800.0
2009-05-29 10:55:00,4.84,4.84,4.83,4.83,3099600.0,4.0729,4.0729,4.0645,4.0645,3099600.0
2009-05-29 11:00:00,4.83,4.83,4.81,4.82,5812800.0,4.0645,4.0645,4.0476,4.0561,5812800.0
2009-05-29 11:05:00,4.82,4.82,4.8,4.81,4589200.0,4.0561,4.0561,4.0392,4.0476,4589200.0
2009-05-29 11:10:00,4.81,4.81,4.8,4.81,6185200.0,4.0476,4.0476,4.0392,4.0476,6185200.0
2009-05-29 11:15:00,4.81,4.81,4.8,4.8,3640000.0,4.0476,4.0476,4.0392,4.0392,3640000.0
2009-05-29 11:20:00,4.8,4.81,4.8,4.81,3878000.0,4.0392,4.0476,4.0392,4.0476,3878000.0
2009-05-29 11:25:00,4.81,4.81,4.8,4.8,4435200.0,4.0476,4.0476,4.0392,4.0392,4435200.0
2009-05-29 11:30:00,4.8,4.8,4.8,4.8,4485600.0,4.0392,4.0392,4.0392,4.0392,4485600.0
2009-05-29 11:35:00,4.8,4.8,4.79,4.79,5798800.0,4.0392,4.0392,4.0308,4.0308,5798800.0
2009-05-29 11:40:00,4.79,4.79,4.78,4.79,8047200.0,4.0308,4.0308,4.0224,4.0308,8047200.0
2009-05-29 11:45:00,4.79,4.79,4.79,4.79,2293200.0,4.0308,4.0308,4.0308,4.0308,2293200.0
2009-05-29 11:50:00,4.79,4.8,4.79,4.79,3379600.0,4.0308,4.0392,4.0308,4.0308,3379600.0
2009-05-29 11:55:00,4.79,4.8,4.79,4.8,3536400.0,4.0308,4.0392,4.0308,4.0392,3536400.0
2009-05-29 12:00:00,4.8,4.81,4.8,4.81,2808400.0,4.0392,4.0476,4.0392,4.0476,2808400.0
2009-05-29 12:05:00,4.81,4.81,4.8,4.8,3122000.0,4.0476,4.0476,4.0392,4.0392,3122000.0
2009-05-29 12:10:00,4.8,4.82,4.8,4.82,3446800.0,4.0392,4.0561,4.0392,4.0561,3446800.0
2009-05-29 12:15:00,4.82,4.83,4.81,4.82,4720800.0,4.0561,4.0645,4.0476,4.0561,4720800.0
2009-05-29 12:20:00,4.82,4.82,4.81,4.82,3012800.0,4.0561,4.0561,4.0476,4.0561,3012800.0
2009-05-29 12:25:00,4.82,4.82,4.81,4.82,2214800.0,4.0561,4.0561,4.0476,4.0561,2214800.0
2009-05-29 12:30:00,4.82,4.82,4.82,4.82,1629600.0,4.0561,4.0561,4.0561,4.0561,1629600.0
2009-05-29 12:35:00,4.82,4.82,4.81,4.81,4127200.0,4.0561,4.0561,4.0476,4.0476,4127200.0
2009-05-29 12:40:00,4.81,4.82,4.81,4.81,2889600.0,4.0476,4.0561,4.0476,4.0476,2889600.0
2009-05-29 12:45:00,4.81,4.81,4.8,4.81,3018400.0,4.0476,4.0476,4.0392,4.0476,3018400.0
2009-05-29 12:50:00,4.8,4.81,4.8,4.81,1433600.0,4.0392,4.0476,4.0392,4.0476,1433600.0
2009-05-29 12:55:00,4.81,4.81,4.8,4.8,1114400.0,4.0476,4.0476,4.0392,4.0392,1114400.0
2009-05-29 13:00:00,4.8,4.82,4.8,4.82,2234400.0,4.0392,4.0561,4.0392,4.0561,2234400.0
2009-05-29 13:05:00,4.82,4.82,4.81,4.81,1159200.0,4.0561,4.0561,4.0476,4.0476,1159200.0
2009-05-29 13:10:00,4.81,4.81,4.81,4.81,1352400.0,4.0476,4.0476,4.0476,4.0476,1352400.0
2009-05-29 13:15:00,4.81,4.81,4.8,4.81,1355200.0,4.0476,4.0476,4.0392,4.0476,1355200.0
2009-05-29 13:20:00,4.81,4.82,4.81,4.82,1848000.0,4.0476,4.0561,4.0476,4.0561,1848000.0
2009-05-29 13:25:00,4.81,4.82,4.81,4.81,1943200.0,4.0476,4.0561,4.0476,4.0476,1943200.0
2009-05-29 13:30:00,4.81,4.82,4.81,4.82,4079600.0,4.0476,4.0561,4.0476,4.0561,4079600.0
2009-05-29 13:35:00,4.82,4.82,4.81,4.82,2158800.0,4.0561,4.0561,4.0476,4.0561,2158800.0
2009-05-29 13:40:00,4.82,4.82,4.82,4.82,1747200.0,4.0561,4.0561,4.0561,4.0561,1747200.0
2009-05-29 13:45:00,4.82,4.82,4.81,4.81,3026800.0,4.0561,4.0561,4.0476,4.0476,3026800.0
2009-05-29 13:50:00,4.81,4.82,4.81,4.82,1834000.0,4.0476,4.0561,4.0476,4.0561,1834000.0
2009-05-29 13:55:00,4.82,4.82,4.82,4.82,1061200.0,4.0561,4.0561,4.0561,4.0561,1061200.0
2009-05-29 14:00:00,4.82,4.82,4.81,4.82,1909600.0,4.0561,4.0561,4.0476,4.0561,1909600.0
2009-05-29 14:05:00,4.82,4.82,4.81,4.82,1517600.0,4.0561,4.0561,4.0476,4.0561,1517600.0
2009-05-29 14:10:00,4.82,4.82,4.82,4.82,1559600.0,4.0561,4.0561,4.0561,4.0561,1559600.0
2009-05-29 14:15:00,4.82,4.82,4.81,4.82,1044400.0,4.0561,4.0561,4.0476,4.0561,1044400.0
2009-05-29 14:20:00,4.82,4.82,4.81,4.81,2646000.0,4.0561,4.0561,4.0476,4.0476,2646000.0
2009-05-29 14:25:00,4.81,4.81,4.81,4.81,2567600.0,4.0476,4.0476,4.0476,4.0476,2567600.0
2009-05-29 14:30:00,4.81,4.81,4.8,4.8,3914400.0,4.0476,4.0476,4.0392,4.0392,3914400.0
2009-05-29 14:35:00,4.8,4.8,4.79,4.8,3214400.0,4.0392,4.0392,4.0308,4.0392,3214400.0
2009-05-29 14:40:00,4.8,4.81,4.8,4.8,2444400.0,4.0392,4.0476,4.0392,4.0392,2444400.0
2009-05-29 14:45:00,4.8,4.81,4.8,4.8,2755200.0,4.0392,4.0476,4.0392,4.0392,2755200.0
2009-05-29 14:50:00,4.8,4.8,4.79,4.79,4981200.0,4.0392,4.0392,4.0308,4.0308,4981200.0
2009-05-29 14:55:00,4.79,4.8,4.79,4.8,2576000.0,4.0308,4.0392,4.0308,4.0392,2576000.0
2009-05-29 15:00:00,4.8,4.8,4.79,4.79,2595600.0,4.0392,4.0392,4.0308,4.0308,2595600.0
2009-05-29 15:05:00,4.79,4.81,4.79,4.81,5630800.0,4.0308,4.0476,4.0308,4.0476,5630800.0
2009-05-29 15:10:00,4.81,4.81,4.81,4.81,4323200.0,4.0476,4.0476,4.0476,4.0476,4323200.0
2009-05-29 15:15:00,4.81,4.82,4.81,4.82,6370000.0,4.0476,4.0561,4.0476,4.0561,6370000.0
2009-05-29 15:20:00,4.82,4.82,4.8,4.8,5549600.0,4.0561,4.0561,4.0392,4.0392,5549600.0
2009-05-29 15:25:00,4.8,4.81,4.8,4.81,7403200.0,4.0392,4.0476,4.0392,4.0476,7403200.0
2009-05-29 15:30:00,4.81,4.81,4.81,4.81,3438400.0,4.0476,4.0476,4.0476,4.0476,3438400.0
2009-05-29 15:35:00,4.81,4.82,4.81,4.81,4393200.0,4.0476,4.0561,4.0476,4.0476,4393200.0
2009-05-29 15:40:00,4.81,4.82,4.81,4.82,5510400.0,4.0476,4.0561,4.0476,4.0561,5510400.0
2009-05-29 15:45:00,4.82,4.82,4.82,4.82,4860800.0,4.0561,4.0561,4.0561,4.0561,4860800.0
2009-05-29 15:50:00,4.82,4.83,4.82,4.82,14313600.0,4.0561,4.0645,4.0561,4.0561,14313600.0
2009-05-29 15:55:00,4.82,4.85,4.82,4.84,23310000.0,4.0561,4.0813,4.0561,4.0729,23310000.0
2009-06-01 09:30:00,4.87,4.9,4.86,4.9,23254000.0,4.0981,4.1234,4.0897,4.1234,23254000.0
2009-06-01 09:35:00,4.9,4.91,4.89,4.9,12560800.0,4.1234,4.1318,4.115,4.1234,12560800.0
2009-06-01 09:40:00,4.9,4.94,4.9,4.93,15789200.0,4.1234,4.157,4.1234,4.1486,15789200.0
2009-06-01 09:45:00,4.93,4.93,4.91,4.92,9760800.0,4.1486,4.1486,4.1318,4.1402,9760800.0
2009-06-01 09:50:00,4.92,4.93,4.91,4.92,10690400.0,4.1402,4.1486,4.1318,4.1402,10690400.0
2009-06-01 09:55:00,4.92,4.93,4.91,4.92,8204000.0,4.1402,4.1486,4.1318,4.1402,8204000.0
2009-06-01 10:00:00,4.92,4.94,4.92,4.94,12678400.0,4.1402,4.157,4.1402,4.157,12678400.0
2009-06-01 10:05:00,4.94,4.94,4.93,4.93,5832400.0,4.157,4.157,4.1486,4.1486,5832400.0
2009-06-01 10:10:00,4.93,4.94,4.93,4.94,4284000.0,4.1486,4.157,4.1486,4.157,4284000.0
2009-06-01 10:15:00,4.94,4.95,4.94,4.95,5891200.0,4.157,4.1655,4.157,4.1655,5891200.0
2009-06-01 10:20:00,4.95,4.95,4.94,4.95,5451600.0,4.1655,4.1655,4.157,4.1655,5451600.0
2009-06-01 10:25:00,4.95,4.96,4.95,4.95,6991600.0,4.1655,4.1739,4.1655,4.1655,6991600.0
2009-06-01 10:30:00,4.95,4.95,4.94,4.95,6599600.0,4.1655,4.1655,4.157,4.1655,6599600.0
2009-06-01 10:35:00,4.95,4.96,4.94,4.96,6862800.0,4.1655,4.1739,4.157,4.1739,6862800.0
2009-06-01 10:40:00,4.96,4.96,4.95,4.95,5068000.0,4.1739,4.1739,4.1655,4.1655,5068000.0
2009-06-01 10:45:00,4.96,4.96,4.95,4.95,5135200.0,4.1739,4.1739,4.1655,4.1655,5135200.0
2009-06-01 10:50:00,4.95,4.96,4.95,4.95,3777200.0,4.1655,4.1739,4.1655,4.1655,3777200.0
2009-06-01 10:55:00,4.95,4.96,4.95,4.96,3645600.0,4.1655,4.1739,4.1655,4.1739,3645600.0
2009-06-01 11:00:00,4.96,4.96,4.96,4.96,3147200.0,4.1739,4.1739,4.1739,4.1739,3147200.0
2009-06-01 11:05:00,4.96,4.97,4.96,4.96,10329200.0,4.1739,4.1823,4.1739,4.1739,10329200.0
2009-06-01 11:10:00,4.96,4.97,4.95,4.96,4796400.0,4.1739,4.1823,4.1655,4.1739,4796400.0
2009-06-01 11:15:00,4.96,4.96,4.94,4.96,3150000.0,4.1739,4.1739,4.157,4.1739,3150000.0
2009-06-01 11:20:00,4.96,4.96,4.95,4.96,3029600.0,4.1739,4.1739,4.1655,4.1739,3029600.0
2009-06-01 11:25:00,4.96,4.96,4.95,4.95,4824400.0,4.1739,4.1739,4.1655,4.1655,4824400.0
2009-06-01 11:30:00,4.95,4.95,4.95,4.95,2298800.0,4.1655,4.1655,4.1655,4.1655,2298800.0
2009-06-01 11:35:00,4.95,4.96,4.95,4.96,2520000.0,4.1655,4.1739,4.1655,4.1739,2520000.0
2009-06-01 11:40:00,4.96,4.96,4.96,4.96,2237200.0,4.1739,4.1739,4.1739,4.1739,2237200.0
2009-06-01 11:45:00,4.96,4.97,4.96,4.97,4552800.0,4.1739,4.1823,4.1739,4.1823,4552800.0
2009-06-01 11:50:00,4.97,4.97,4.96,4.97,2618000.0,4.1823,4.1823,4.1739,4.1823,2618000.0
2009-06-01 11:55:00,4.97,4.97,4.97,4.97,3819200.0,4.1823,4.1823,4.1823,4.1823,3819200.0
2009-06-01 12:00:00,4.97,4.97,4.97,4.97,2212000.0,4.1823,4.1823,4.1823,4.1823,2212000.0
2009-06-01 12:05:00,4.97,4.97,4.97,4.97,2542400.0,4.1823,4.1823,4.1823,4.1823,2542400.0
2009-06-01 12:10:00,4.97,4.98,4.97,4.98,2590000.0,4.1823,4.1907,4.1823,4.1907,2590000.0
2009-06-01 12:15:00,4.98,4.98,4.97,4.97,2030000.0,4.1907,4.1907,4.1823,4.1823,2030000.0
2009-06-01 12:20:00,4.97,4.98,4.97,4.97,2279200.0,4.1823,4.1907,4.1823,4.1823,2279200.0
2009-06-01 12:25:00,4.97,4.98,4.97,4.98,3334800.0,4.1823,4.1907,4.1823,4.1907,3334800.0
2009-06-01 12:30:00,4.98,4.99,4.98,4.98,4701200.0,4.1907,4.1991,4.1907,4.1907,4701200.0
2009-06-01 12:35:00,4.98,4.98,4.98,4.98,2525600.0,4.1907,4.1907,4.1907,4.1907,2525600.0
2009-06-01 12:40:00,4.98,4.98,4.98,4.98,2744000.0,4.1907,4.1907,4.1907,4.1907,2744000.0
2009-06-01 12:45:00,4.98,4.99,4.98,4.99,3108000.0,4.1907,4.1991,4.1907,4.1991,3108000.0
2009-06-01 12:50:00,4.99,5.0,4.99,5.0,3990000.0,4.1991,4.2075,4.1991,4.2075,3990000.0
2009-06-01 12:55:00,4.99,5.0,4.98,4.98,10586800.0,4.1991,4.2075,4.1907,4.1907,10586800.0
2009-06-01 13:00:00,4.98,4.98,4.97,4.97,4471600.0,4.1907,4.1907,4.1823,4.1823,4471600.0
2009-06-01 13:05:00,4.97,4.98,4.97,4.98,2760800.0,4.1823,4.1907,4.1823,4.1907,2760800.0
2009-06-01 13:10:00,4.98,4.98,4.97,4.98,2590000.0,4.1907,4.1907,4.1823,4.1907,2590000.0
2009-06-01 13:15:00,4.98,4.98,4.98,4.98,1696800.0,4.1907,4.1907,4.1907,4.1907,1696800.0
2009-06-01 13:20:00,4.98,4.98,4.98,4.98,1909600.0,4.1907,4.1907,4.1907,4.1907,1909600.0
2009-06-01 13:25:00,4.98,4.99,4.98,4.99,831600.0,4.1907,4.1991,4.1907,4.1991,831600.0
2009-06-01 13:30:00,4.98,4.99,4.98,4.98,2937200.0,4.1907,4.1991,4.1907,4.1907,2937200.0
2009-06-01 13:35:00,4.98,4.98,4.97,4.98,2878400.0,4.1907,4.1907,4.1823,4.1907,2878400.0
2009-06-01 13:40:00,4.98,4.98,4.97,4.97,2508800.0,4.1907,4.1907,4.1823,4.1823,2508800.0
2009-06-01 13:45:00,4.97,4.99,4.97,4.99,4502400.0,4.1823,4.1991,4.1823,4.1991,4502400.0
2009-06-01 13:50:00,4.99,4.99,4.98,4.98,4116000.0,4.1991,4.1991,4.1907,4.1907,4116000.0
2009-06-01 13:55:00,4.98,5.0,4.98,5.0,6501600.0,4.1907,4.2075,4.1907,4.2075,6501600.0
2009-06-01 14:00:00,5.0,5.0,4.99,5.0,3889200.0,4.2075,4.2075,4.1991,4.2075,3889200.0
2009-06-01 14:05:00,5.0,5.0,4.99,4.99,4309200.0,4.2075,4.2075,4.1991,4.1991,4309200.0
2009-06-01 14:10:00,5.0,5.0,4.99,4.99,3964800.0,4.2075,4.2075,4.1991,4.1991,3964800.0
2009-06-01 14:15:00,4.99,5.0,4.99,4.99,3284400.0,4.1991,4.2075,4.1991,4.1991,3284400.0
2009-06-01 14:20:00,4.99,5.0,4.99,5.0,2536800.0,4.1991,4.2075,4.1991,4.2075,2536800.0
2009-06-01 14:25:00,5.0,5.0,4.99,4.99,4004000.0,4.2075,4.2075,4.1991,4.1991,4004000.0
2009-06-01 14:30:00,4.99,4.99,4.98,4.99,5426400.0,4.1991,4.1991,4.1907,4.1991,5426400.0
2009-06-01 14:35:00,4.99,4.99,4.99,4.99,3250800.0,4.1991,4.1991,4.1991,4.1991,3250800.0
2009-06-01 14:40:00,4.99,5.0,4.99,4.99,3018400.0,4.1991,4.2075,4.1991,4.1991,3018400.0
2009-06-01 14:45:00,4.99,5.0,4.99,4.99,3309600.0,4.1991,4.2075,4.1991,4.1991,3309600.0
2009-06-01 14:50:00,4.99,4.99,4.99,4.99,3973200.0,4.1991,4.1991,4.1991,4.1991,3973200.0
2009-06-01 14:55:00,4.99,4.99,4.99,4.99,3516800.0,4.1991,4.1991,4.1991,4.1991,3516800.0
2009-06-01 15:00:00,4.99,4.99,4.98,4.99,3922800.0,4.1991,4.1991,4.1907,4.1991,3922800.0
2009-06-01 15:05:00,4.99,4.99,4.97,4.98,7072800.0,4.1991,4.1991,4.1823,4.1907,7072800.0
2009-06-01 15:10:00,4.98,4.98,4.96,4.96,9189600.0,4.1907,4.1907,4.1739,4.1739,9189600.0
2009-06-01 15:15:00,4.96,4.96,4.96,4.96,9396800.0,4.1739,4.1739,4.1739,4.1739,9396800.0
2009-06-01 15:20:00,4.96,4.98,4.96,4.97,8408400.0,4.1739,4.1907,4.1739,4.1823,8408400.0
2009-06-01 15:25:00,4.97,4.98,4.97,4.98,5266800.0,4.1823,4.1907,4.1823,4.1907,5266800.0
2009-06-01 15:30:00,4.98,4.98,4.97,4.98,7361200.0,4.1907,4.1907,4.1823,4.1907,7361200.0
2009-06-01 15:35:00,4.98,4.99,4.97,4.98,6106800.0,4.1907,4.1991,4.1823,4.1907,6106800.0
2009-06-01 15:40:00,4.98,4.99,4.98,4.98,5392800.0,4.1907,4.1991,4.1907,4.1907,5392800.0
2009-06-01 15:45:00,4.98,4.98,4.97,4.98,6829200.0,4.1907,4.1907,4.1823,4.1907,6829200.0
2009-06-01 15:50:00,4.98,4.99,4.97,4.98,9674000.0,4.1907,4.1991,4.1823,4.1907,9674000.0
2009-06-01 15:55:00,4.98,4.98,4.96,4.98,19709200.0,4.1907,4.1907,4.1739,4.1907,19709200.0
2009-06-02 09:30:00,4.95,4.96,4.94,4.95,11009600.0,4.1655,4.1739,4.157,4.1655,11009600.0
2009-06-02 09:35:00,4.95,4.99,4.95,4.99,10931200.0,4.1655,4.1991,4.1655,4.1991,10931200.0
2009-06-02 09:40:00,4.99,5.0,4.98,4.99,11079600.0,4.1991,4.2075,4.1907,4.1991,11079600.0
2009-06-02 09:45:00,4.99,5.0,4.98,4.99,8106000.0,4.1991,4.2075,4.1907,4.1991,8106000.0
2009-06-02 09:50:00,4.99,5.02,4.99,5.02,14145600.0,4.1991,4.2244,4.1991,4.2244,14145600.0
2009-06-02 09:55:00,5.02,5.03,5.01,5.02,13020000.0,4.2244,4.2328,4.2159,4.2244,13020000.0
2009-06-02 10:00:00,5.02,5.05,5.02,5.04,21954800.0,4.2244,4.2496,4.2244,4.2412,21954800.0
2009-06-02 10:05:00,5.04,5.04,5.02,5.03,9231600.0,4.2412,4.2412,4.2244,4.2328,9231600.0
2009-06-02 10:10:00,5.03,5.03,5.01,5.02,8377600.0,4.2328,4.2328,4.2159,4.2244,8377600.0
2009-06-02 10:15:00,5.02,5.03,5.02,5.03,6412000.0,4.2244,4.2328,4.2244,4.2328,6412000.0
2009-06-02 10:20:00,5.03,5.03,5.01,5.01,8008000.0,4.2328,4.2328,4.2159,4.2159,8008000.0
2009-06-02 10:25:00,5.01,5.02,5.0,5.02,7739200.0,4.2159,4.2244,4.2075,4.2244,7739200.0
2009-06-02 10:30:00,5.02,5.02,5.01,5.01,3976000.0,4.2244,4.2244,4.2159,4.2159,3976000.0
2009-06-02 10:35:00,5.01,5.02,5.01,5.02,3570000.0,4.2159,4.2244,4.2159,4.2244,3570000.0
2009-06-02 10:40:00,5.02,5.02,5.01,5.02,5065200.0,4.2244,4.2244,4.2159,4.2244,5065200.0
2009-06-02 10:45:00,5.02,5.02,5.0,5.0,6196400.0,4.2244,4.2244,4.2075,4.2075,6196400.0
2009-06-02 10:50:00,5.0,5.01,4.98,4.98,8274000.0,4.2075,4.2159,4.1907,4.1907,8274000.0
2009-06-02 10:55:00,4.98,4.99,4.98,4.99,6353200.0,4.1907,4.1991,4.1907,4.1991,6353200.0
2009-06-02 11:00:00,4.99,4.99,4.98,4.98,7263200.0,4.1991,4.1991,4.1907,4.1907,7263200.0
2009-06-02 11:05:00,4.98,4.99,4.98,4.98,3161200.0,4.1907,4.1991,4.1907,4.1907,3161200.0
2009-06-02 11:10:00,4.98,5.0,4.98,4.99,4421200.0,4.1907,4.2075,4.1907,4.1991,4421200.0
2009-06-02 11:15:00,4.99,4.99,4.98,4.99,3522400.0,4.1991,4.1991,4.1907,4.1991,3522400.0
2009-06-02 11:20:00,4.99,5.01,4.99,5.0,3931200.0,4.1991,4.2159,4.1991,4.2075,3931200.0
2009-06-02 11:25:00,5.0,5.01,5.0,5.0,3729600.0,4.2075,4.2159,4.2075,4.2075,3729600.0
2009-06-02 11:30:00,5.0,5.0,4.98,4.98,5168800.0,4.2075,4.2075,4.1907,4.1907,5168800.0
2009-06-02 11:35:00,4.98,4.98,4.98,4.98,3642800.0,4.1907,4.1907,4.1907,4.1907,3642800.0
2009-06-02 11:40:00,4.98,4.98,4.97,4.97,6675200.0,4.1907,4.1907,4.1823,4.1823,6675200.0
2009-06-02 11:45:00,4.97,4.97,4.96,4.96,4368000.0,4.1823,4.1823,4.1739,4.1739,4368000.0
2009-06-02 11:50:00,4.96,4.98,4.96,4.98,4270000.0,4.1739,4.1907,4.1739,4.1907,4270000.0
2009-06-02 11:55:00,4.98,4.98,4.98,4.98,4351200.0,4.1907,4.1907,4.1907,4.1907,4351200.0
2009-06-02 12:00:00,4.98,4.98,4.97,4.97,5059600.0,4.1907,4.1907,4.1823,4.1823,5059600.0
2009-06-02 12:05:00,4.97,4.97,4.96,4.97,4995200.0,4.1823,4.1823,4.1739,4.1823,4995200.0
2009-06-02 12:10:00,4.97,4.97,4.96,4.97,5580400.0,4.1823,4.1823,4.1739,4.1823,5580400.0
2009-06-02 12:15:00,4.97,4.97,4.96,4.97,2562000.0,4.1823,4.1823,4.1739,4.1823,2562000.0
2009-06-02 12:20:00,4.97,4.97,4.96,4.97,4802000.0,4.1823,4.1823,4.1739,4.1823,4802000.0
2009-06-02 12:25:00,4.97,4.97,4.96,4.97,4499600.0,4.1823,4.1823,4.1739,4.1823,4499600.0
2009-06-02 12:30:00,4.96,4.97,4.96,4.97,3665200.0,4.1739,4.1823,4.1739,4.1823,3665200.0
2009-06-02 12:35:00,4.96,4.98,4.96,4.97,5014800.0,4.1739,4.1907,4.1739,4.1823,5014800.0
2009-06-02 12:40:00,4.97,4.97,4.97,4.97,1464400.0,4.1823,4.1823,4.1823,4.1823,1464400.0
2009-06-02 12:45:00,4.97,4.97,4.97,4.97,1036000.0,4.1823,4.1823,4.1823,4.1823,1036000.0
2009-06-02 12:50:00,4.97,4.98,4.97,4.98,2744000.0,4.1823,4.1907,4.1823,4.1907,2744000.0
2009-06-02 12:55:00,4.98,4.98,4.98,4.98,3925600.0,4.1907,4.1907,4.1907,4.1907,3925600.0
2009-06-02 13:00:00,4.98,4.98,4.97,4.97,2097200.0,4.1907,4.1907,4.1823,4.1823,2097200.0
2009-06-02 13:05:00,4.97,4.98,4.97,4.97,1794800.0,4.1823,4.1907,4.1823,4.1823,1794800.0
2009-06-02 13:10:00,4.97,4.97,4.96,4.96,5569200.0,4.1823,4.1823,4.1739,4.1739,5569200.0
2009-06-02 13:15:00,4.96,4.96,4.94,4.95,6364400.0,4.1739,4.1739,4.157,4.1655,6364400.0
2009-06-02 13:20:00,4.95,4.95,4.94,4.95,4572400.0,4.1655,4.1655,4.157,4.1655,4572400.0
2009-06-02 13:25:00,4.95,4.96,4.95,4.96,3844400.0,4.1655,4.1739,4.1655,4.1739,3844400.0
2009-06-02 13:30:00,4.96,4.97,4.96,4.97,3575600.0,4.1739,4.1823,4.1739,4.1823,3575600.0
2009-06-02 13:35:00,4.97,4.98,4.96,4.96,4810400.0,4.1823,4.1907,4.1739,4.1739,4810400.0
2009-06-02 13:40:00,4.96,4.97,4.96,4.97,2220400.0,4.1739,4.1823,4.1739,4.1823,2220400.0
2009-06-02 13:45:00,4.97,4.98,4.97,4.97,3091200.0,4.1823,4.1907,4.1823,4.1823,3091200.0
2009-06-02 13:50:00,4.97,4.98,4.97,4.97,3068800.0,4.1823,4.1907,4.1823,4.1823,3068800.0
2009-06-02 13:55:00,4.97,4.98,4.97,4.98,1979600.0,4.1823,4.1907,4.1823,4.1907,1979600.0
2009-06-02 14:00:00,4.98,4.98,4.98,4.98,5264000.0,4.1907,4.1907,4.1907,4.1907,5264000.0
2009-06-02 14:05:00,4.98,4.99,4.98,4.98,4068400.0,4.1907,4.1991,4.1907,4.1907,4068400.0
2009-06-02 14:10:00,4.98,4.98,4.98,4.98,2198000.0,4.1907,4.1907,4.1907,4.1907,2198000.0
2009-06-02 14:15:00,4.98,4.99,4.98,4.99,4211200.0,4.1907,4.1991,4.1907,4.1991,4211200.0
2009-06-02 14:20:00,4.99,5.0,4.99,4.99,3914400.0,4.1991,4.2075,4.1991,4.1991,3914400.0
2009-06-02 14:25:00,4.99,5.0,4.99,4.99,5320000.0,4.1991,4.2075,4.1991,4.1991,5320000.0
2009-06-02 14:30:00,4.99,5.0,4.99,4.99,4009600.0,4.1991,4.2075,4.1991,4.1991,4009600.0
2009-06-02 14:35:00,4.99,4.99,4.98,4.99,2822400.0,4.1991,4.1991,4.1907,4.1991,2822400.0
2009-06-02 14:40:00,4.99,5.0,4.99,4.99,3026800.0,4.1991,4.2075,4.1991,4.1991,3026800.0
2009-06-02 14:45:00,4.99,5.0,4.99,4.99,1976800.0,4.1991,4.2075,4.1991,4.1991,1976800.0
2009-06-02 14:50:00,4.99,5.0,4.99,4.99,2226000.0,4.1991,4.2075,4.1991,4.1991,2226000.0
2009-06-02 14:55:00,4.99,4.99,4.98,4.98,2228800.0,4.1991,4.1991,4.1907,4.1907,2228800.0
2009-06-02 15:00:00,4.98,5.0,4.98,5.0,3290000.0,4.1907,4.2075,4.1907,4.2075,3290000.0
2009-06-02 15:05:00,5.0,5.0,4.99,5.0,4536000.0,4.2075,4.2075,4.1991,4.2075,4536000.0
2009-06-02 15:10:00,5.0,5.0,4.99,4.99,4172000.0,4.2075,4.2075,4.1991,4.1991,4172000.0
2009-06-02 15:15:00,4.99,5.0,4.99,4.99,3525200.0,4.1991,4.2075,4.1991,4.1991,3525200.0
2009-06-02 15:20:00,4.99,4.99,4.99,4.99,6213200.0,4.1991,4.1991,4.1991,4.1991,6213200.0
2009-06-02 15:25:00,4.99,5.0,4.99,5.0,5129600.0,4.1991,4.2075,4.1991,4.2075,5129600.0
2009-06-02 15:30:00,5.0,5.0,4.99,5.0,3648400.0,4.2075,4.2075,4.1991,4.2075,3648400.0
2009-06-02 15:35:00,5.0,5.01,4.99,5.01,9363200.0,4.2075,4.2159,4.1991,4.2159,9363200.0
2009-06-02 15:40:00,5.01,5.01,5.0,5.0,11065600.0,4.2159,4.2159,4.2075,4.2075,11065600.0
2009-06-02 15:45:00,5.0,5.0,4.99,5.0,9060800.0,4.2075,4.2075,4.1991,4.2075,9060800.0
2009-06-02 15:50:00,5.0,5.0,4.97,4.97,13932800.0,4.2075,4.2075,4.1823,4.1823,13932800.0
2009-06-02 15:55:00,4.97,4.99,4.97,4.98,9965200.0,4.1823,4.1991,4.1823,4.1907,9965200.0
2009-06-03 09:30:00,5.0,5.04,5.0,5.02,27904800.0,4.2075,4.2412,4.2075,4.2244,27904800.0
2009-06-03 09:35:00,5.03,5.03,4.99,5.02,19936000.0,4.2328,4.2328,4.1991,4.2244,19936000.0
2009-06-03 09:40:00,5.02,5.02,5.0,5.01,11239200.0,4.2244,4.2244,4.2075,4.2159,11239200.0
2009-06-03 09:45:00,5.01,5.03,5.01,5.02,15792000.0,4.2159,4.2328,4.2159,4.2244,15792000.0
2009-06-03 09:50:00,5.02,5.03,5.0,5.0,15106000.0,4.2244,4.2328,4.2075,4.2075,15106000.0
2009-06-03 09:55:00,5.0,5.02,5.0,5.02,6960800.0,4.2075,4.2244,4.2075,4.2244,6960800.0
2009-06-03 10:00:00,5.02,5.02,5.0,5.01,9654400.0,4.2244,4.2244,4.2075,4.2159,9654400.0
2009-06-03 10:05:00,5.01,5.01,5.0,5.01,7470400.0,4.2159,4.2159,4.2075,4.2159,7470400.0
2009-06-03 10:10:00,5.01,5.01,4.99,4.99,13053600.0,4.2159,4.2159,4.1991,4.1991,13053600.0
2009-06-03 10:15:00,4.99,4.99,4.98,4.98,13134800.0,4.1991,4.1991,4.1907,4.1907,13134800.0
2009-06-03 10:20:00,4.98,4.99,4.97,4.97,9265200.0,4.1907,4.1991,4.1823,4.1823,9265200.0
2009-06-03 10:25:00,4.97,4.99,4.97,4.99,7968800.0,4.1823,4.1991,4.1823,4.1991,7968800.0
2009-06-03 10:30:00,4.99,5.0,4.98,5.0,6238400.0,4.1991,4.2075,4.1907,4.2075,6238400.0
2009-06-03 10:35:00,5.0,5.0,4.99,5.0,8612800.0,4.2075,4.2075,4.1991,4.2075,8612800.0
2009-06-03 10:40:00,5.0,5.01,4.99,5.01,9842000.0,4.2075,4.2159,4.1991,4.2159,9842000.0
2009-06-03 10:45:00,5.01,5.01,5.0,5.01,4790800.0,4.2159,4.2159,4.2075,4.2159,4790800.0
2009-06-03 10:50:00,5.01,5.02,5.01,5.01,6924400.0,4.2159,4.2244,4.2159,4.2159,6924400.0
2009-06-03 10:55:00,5.01,5.02,5.01,5.02,3858400.0,4.2159,4.2244,4.2159,4.2244,3858400.0
2009-06-03 11:00:00,5.02,5.02,5.01,5.01,4127200.0,4.2244,4.2244,4.2159,4.2159,4127200.0
2009-06-03 11:05:00,5.01,5.01,5.0,5.01,3281600.0,4.2159,4.2159,4.2075,4.2159,3281600.0
2009-06-03 11:10:00,5.0,5.0,4.99,5.0,6482000.0,4.2075,4.2075,4.1991,4.2075,6482000.0
2009-06-03 11:15:00,5.0,5.0,4.99,4.99,5832400.0,4.2075,4.2075,4.1991,4.1991,5832400.0
2009-06-03 11:20:00,4.99,5.01,4.99,5.01,6484800.0,4.1991,4.2159,4.1991,4.2159,6484800.0
2009-06-03 11:25:00,5.01,5.02,5.01,5.02,7943600.0,4.2159,4.2244,4.2159,4.2244,7943600.0
2009-06-03 11:30:00,5.02,5.02,5.01,5.01,4261600.0,4.2244,4.2244,4.2159,4.2159,4261600.0
2009-06-03 11:35:00,5.01,5.02,5.01,5.02,5084800.0,4.2159,4.2244,4.2159,4.2244,5084800.0
2009-06-03 11:40:00,5.02,5.03,5.02,5.02,6865600.0,4.2244,4.2328,4.2244,4.2244,6865600.0
2009-06-03 11:45:00,5.02,5.02,5.01,5.02,3805200.0,4.2244,4.2244,4.2159,4.2244,3805200.0
2009-06-03 11:50:00,5.02,5.02,5.01,5.01,3077200.0,4.2244,4.2244,4.2159,4.2159,3077200.0
2009-06-03 11:55:00,5.01,5.03,5.01,5.02,5910800.0,4.2159,4.2328,4.2159,4.2244,5910800.0
2009-06-03 12:00:00,5.02,5.02,5.02,5.02,3119200.0,4.2244,4.2244,4.2244,4.2244,3119200.0
2009-06-03 12:05:00,5.02,5.03,5.02,5.02,4023600.0,4.2244,4.2328,4.2244,4.2244,4023600.0
2009-06-03 12:10:00,5.02,5.02,5.01,5.01,4331600.0,4.2244,4.2244,4.2159,4.2159,4331600.0
2009-06-03 12:15:00,5.01,5.02,5.01,5.02,3046400.0,4.2159,4.2244,4.2159,4.2244,3046400.0
2009-06-03 12:20:00,5.02,5.02,5.01,5.02,3007200.0,4.2244,4.2244,4.2159,4.2244,3007200.0
2009-06-03 12:25:00,5.01,5.02,5.0,5.01,4956000.0,4.2159,4.2244,4.2075,4.2159,4956000.0
2009-06-03 12:30:00,5.01,5.01,5.0,5.01,3497200.0,4.2159,4.2159,4.2075,4.2159,3497200.0
2009-06-03 12:35:00,5.01,5.01,5.0,5.01,3416000.0,4.2159,4.2159,4.2075,4.2159,3416000.0
2009-06-03 12:40:00,5.01,5.02,5.01,5.01,2850400.0,4.2159,4.2244,4.2159,4.2159,2850400.0
2009-06-03 12:45:00,5.01,5.01,5.01,5.01,2060800.0,4.2159,4.2159,4.2159,4.2159,2060800.0
2009-06-03 12:50:00,5.01,5.01,4.99,5.0,6941200.0,4.2159,4.2159,4.1991,4.2075,6941200.0
2009-06-03 12:55:00,5.0,5.0,4.99,4.99,3402000.0,4.2075,4.2075,4.1991,4.1991,3402000.0
2009-06-03 13:00:00,4.99,5.0,4.99,5.0,3444000.0,4.1991,4.2075,4.1991,4.2075,3444000.0
2009-06-03 13:05:00,5.0,5.01,5.0,5.0,3088400.0,4.2075,4.2159,4.2075,4.2075,3088400.0
2009-06-03 13:10:00,5.0,5.0,5.0,5.0,3214400.0,4.2075,4.2075,4.2075,4.2075,3214400.0
2009-06-03 13:15:00,5.0,5.01,5.0,5.01,2629200.0,4.2075,4.2159,4.2075,4.2159,2629200.0
2009-06-03 13:20:00,5.01,5.01,5.0,5.0,2825200.0,4.2159,4.2159,4.2075,4.2075,2825200.0
2009-06-03 13:25:00,5.0,5.01,5.0,5.0,5457200.0,4.2075,4.2159,4.2075,4.2075,5457200.0
2009-06-03 13:30:00,5.0,5.01,5.0,5.01,5222000.0,4.2075,4.2159,4.2075,4.2159,5222000.0
2009-06-03 13:35:00,5.01,5.01,5.0,5.01,3242400.0,4.2159,4.2159,4.2075,4.2159,3242400.0
2009-06-03 13:40:00,5.01,5.01,5.0,5.0,4320400.0,4.2159,4.2159,4.2075,4.2075,4320400.0
2009-06-03 13:45:00,5.0,5.0,4.99,5.0,6400800.0,4.2075,4.2075,4.1991,4.2075,6400800.0
2009-06-03 13:50:00,5.0,5.01,4.99,5.01,4877600.0,4.2075,4.2159,4.1991,4.2159,4877600.0
2009-06-03 13:55:00,5.01,5.01,5.0,5.01,4527600.0,4.2159,4.2159,4.2075,4.2159,4527600.0
2009-06-03 14:00:00,5.01,5.01,5.0,5.01,2727200.0,4.2159,4.2159,4.2075,4.2159,2727200.0
2009-06-03 14:05:00,5.01,5.01,5.01,5.01,4104800.0,4.2159,4.2159,4.2159,4.2159,4104800.0
2009-06-03 14:10:00,5.01,5.01,5.0,5.01,2976400.0,4.2159,4.2159,4.2075,4.2159,2976400.0
2009-06-03 14:15:00,5.01,5.01,5.01,5.01,3584000.0,4.2159,4.2159,4.2159,4.2159,3584000.0
2009-06-03 14:20:00,5.01,5.01,5.01,5.01,2612400.0,4.2159,4.2159,4.2159,4.2159,2612400.0
2009-06-03 14:25:00,5.01,5.02,5.01,5.02,5227600.0,4.2159,4.2244,4.2159,4.2244,5227600.0
2009-06-03 14:30:00,5.02,5.02,5.01,5.01,5555200.0,4.2244,4.2244,4.2159,4.2159,5555200.0
2009-06-03 14:35:00,5.01,5.02,5.01,5.01,5090400.0,4.2159,4.2244,4.2159,4.2159,5090400.0
2009-06-03 14:40:00,5.01,5.02,5.01,5.01,3105200.0,4.2159,4.2244,4.2159,4.2159,3105200.0
2009-06-03 14:45:00,5.01,5.01,4.99,5.0,14865200.0,4.2159,4.2159,4.1991,4.2075,14865200.0
2009-06-03 14:50:00,5.0,5.0,4.99,5.0,6843200.0,4.2075,4.2075,4.1991,4.2075,6843200.0
2009-06-03 14:55:00,5.0,5.02,4.99,5.01,11328800.0,4.2075,4.2244,4.1991,4.2159,11328800.0
2009-06-03 15:00:00,5.01,5.01,5.0,5.0,5115600.0,4.2159,4.2159,4.2075,4.2075,5115600.0
2009-06-03 15:05:00,5.0,5.01,5.0,5.01,5143600.0,4.2075,4.2159,4.2075,4.2159,5143600.0
2009-06-03 15:10:00,5.01,5.01,5.0,5.0,3808000.0,4.2159,4.2159,4.2075,4.2075,3808000.0
2009-06-03 15:15:00,5.0,5.02,5.0,5.01,5381600.0,4.2075,4.2244,4.2075,4.2159,5381600.0
2009-06-03 15:20:00,5.01,5.01,5.01,5.01,5093200.0,4.2159,4.2159,4.2159,4.2159,5093200.0
2009-06-03 15:25:00,5.01,5.01,5.0,5.0,5602800.0,4.2159,4.2159,4.2075,4.2075,5602800.0
2009-06-03 15:30:00,5.0,5.01,5.0,5.0,5216400.0,4.2075,4.2159,4.2075,4.2075,5216400.0
2009-06-03 15:35:00,5.0,5.01,4.99,4.99,7627200.0,4.2075,4.2159,4.1991,4.1991,7627200.0
2009-06-03 15:40:00,4.99,5.01,4.99,5.01,8576400.0,4.1991,4.2159,4.1991,4.2159,8576400.0
2009-06-03 15:45:00,5.01,5.02,5.01,5.02,8470000.0,4.2159,4.2244,4.2159,4.2244,8470000.0
2009-06-03 15:50:00,5.02,5.04,5.02,5.02,14876400.0,4.2244,4.2412,4.2244,4.2244,14876400.0
2009-06-03 15:55:00,5.02,5.04,5.02,5.04,25810400.0,4.2244,4.2412,4.2244,4.2412,25810400.0
2009-06-04 09:30:00,5.0,5.05,5.0,5.05,25958800.0,4.2075,4.2496,4.2075,4.2496,25958800.0
2009-06-04 09:35:00,5.05,5.07,5.05,5.07,22747200.0,4.2496,4.2664,4.2496,4.2664,22747200.0
2009-06-04 09:40:00,5.07,5.1,5.07,5.08,24043600.0,4.2664,4.2917,4.2664,4.2749,24043600.0
2009-06-04 09:45:00,5.08,5.09,5.07,5.07,13896400.0,4.2749,4.2833,4.2664,4.2664,13896400.0
2009-06-04 09:50:00,5.07,5.09,5.07,5.09,13213200.0,4.2664,4.2833,4.2664,4.2833,13213200.0
2009-06-04 09:55:00,5.09,5.11,5.08,5.11,18376400.0,4.2833,4.3001,4.2749,4.3001,18376400.0
2009-06-04 10:00:00,5.11,5.12,5.1,5.11,16783200.0,4.3001,4.3085,4.2917,4.3001,16783200.0
2009-06-04 10:05:00,5.11,5.12,5.1,5.11,13090000.0,4.3001,4.3085,4.2917,4.3001,13090000.0
2009-06-04 10:10:00,5.12,5.13,5.11,5.13,13622000.0,4.3085,4.3169,4.3001,4.3169,13622000.0
2009-06-04 10:15:00,5.13,5.13,5.11,5.12,10197600.0,4.3169,4.3169,4.3001,4.3085,10197600.0
2009-06-04 10:20:00,5.12,5.12,5.11,5.12,8736000.0,4.3085,4.3085,4.3001,4.3085,8736000.0
2009-06-04 10:25:00,5.12,5.12,5.1,5.11,10654000.0,4.3085,4.3085,4.2917,4.3001,10654000.0
2009-06-04 10:30:00,5.11,5.12,5.1,5.11,7014000.0,4.3001,4.3085,4.2917,4.3001,7014000.0
2009-06-04 10:35:00,5.11,5.12,5.11,5.12,5546800.0,4.3001,4.3085,4.3001,4.3085,5546800.0
2009-06-04 10:40:00,5.12,5.12,5.11,5.11,6451200.0,4.3085,4.3085,4.3001,4.3001,6451200.0
2009-06-04 10:45:00,5.11,5.11,5.1,5.11,5695200.0,4.3001,4.3001,4.2917,4.3001,5695200.0
2009-06-04 10:50:00,5.11,5.12,5.1,5.11,6151600.0,4.3001,4.3085,4.2917,4.3001,6151600.0
2009-06-04 10:55:00,5.11,5.12,5.11,5.12,5034400.0,4.3001,4.3085,4.3001,4.3085,5034400.0
2009-06-04 11:00:00,5.12,5.12,5.1,5.1,5129600.0,4.3085,4.3085,4.2917,4.2917,5129600.0
2009-06-04 11:05:00,5.1,5.11,5.1,5.11,3855600.0,4.2917,4.3001,4.2917,4.3001,3855600.0
2009-06-04 11:10:00,5.11,5.12,5.11,5.11,4040400.0,4.3001,4.3085,4.3001,4.3001,4040400.0
2009-06-04 11:15:00,5.11,5.12,5.11,5.12,4270000.0,4.3001,4.3085,4.3001,4.3085,4270000.0
2009-06-04 11:20:00,5.12,5.12,5.09,5.12,4272800.0,4.3085,4.3085,4.2833,4.3085,4272800.0
2009-06-04 11:25:00,5.12,5.12,5.11,5.11,3427200.0,4.3085,4.3085,4.3001,4.3001,3427200.0
2009-06-04 11:30:00,5.11,5.12,5.11,5.12,2368800.0,4.3001,4.3085,4.3001,4.3085,2368800.0
2009-06-04 11:35:00,5.12,5.13,5.11,5.13,8425200.0,4.3085,4.3169,4.3001,4.3169,8425200.0
2009-06-04 11:40:00,5.13,5.13,5.12,5.12,3505600.0,4.3169,4.3169,4.3085,4.3085,3505600.0
2009-06-04 11:45:00,5.12,5.12,5.12,5.12,2329600.0,4.3085,4.3085,4.3085,4.3085,2329600.0
2009-06-04 11:50:00,5.12,5.13,5.12,5.13,3519600.0,4.3085,4.3169,4.3085,4.3169,3519600.0
2009-06-04 11:55:00,5.13,5.13,5.12,5.12,3323600.0,4.3169,4.3169,4.3085,4.3085,3323600.0
2009-06-04 12:00:00,5.12,5.12,5.11,5.12,3687600.0,4.3085,4.3085,4.3001,4.3085,3687600.0
2009-06-04 12:05:00,5.11,5.12,5.11,5.12,1822800.0,4.3001,4.3085,4.3001,4.3085,1822800.0
2009-06-04 12:10:00,5.12,5.12,5.11,5.11,2959600.0,4.3085,4.3085,4.3001,4.3001,2959600.0
2009-06-04 12:15:00,5.11,5.11,5.1,5.11,5188400.0,4.3001,4.3001,4.2917,4.3001,5188400.0
2009-06-04 12:20:00,5.11,5.12,5.11,5.12,3836000.0,4.3001,4.3085,4.3001,4.3085,3836000.0
2009-06-04 12:25:00,5.12,5.12,5.12,5.12,2545200.0,4.3085,4.3085,4.3085,4.3085,2545200.0
2009-06-04 12:30:00,5.12,5.12,5.12,5.12,1500800.0,4.3085,4.3085,4.3085,4.3085,1500800.0
2009-06-04 12:35:00,5.12,5.13,5.12,5.13,4211200.0,4.3085,4.3169,4.3085,4.3169,4211200.0
2009-06-04 12:40:00,5.13,5.13,5.12,5.13,3326400.0,4.3169,4.3169,4.3085,4.3169,3326400.0
2009-06-04 12:45:00,5.13,5.13,5.12,5.12,3486000.0,4.3169,4.3169,4.3085,4.3085,3486000.0
2009-06-04 12:50:00,5.12,5.13,5.12,5.13,2209200.0,4.3085,4.3169,4.3085,4.3169,2209200.0
2009-06-04 12:55:00,5.13,5.13,5.12,5.13,2632000.0,4.3169,4.3169,4.3085,4.3169,2632000.0
2009-06-04 13:00:00,5.13,5.13,5.13,5.13,2702000.0,4.3169,4.3169,4.3169,4.3169,2702000.0
2009-06-04 13:05:00,5.13,5.13,5.13,5.13,4239200.0,4.3169,4.3169,4.3169,4.3169,4239200.0
2009-06-04 13:10:00,5.13,5.13,5.13,5.13,4410000.0,4.3169,4.3169,4.3169,4.3169,4410000.0
2009-06-04 13:15:00,5.13,5.14,5.13,5.13,3332000.0,4.3169,4.3253,4.3169,4.3169,3332000.0
2009-06-04 13:20:00,5.13,5.14,5.13,5.13,3813600.0,4.3169,4.3253,4.3169,4.3169,3813600.0
2009-06-04 13:25:00,5.13,5.13,5.13,5.13,1708000.0,4.3169,4.3169,4.3169,4.3169,1708000.0
2009-06-04 13:30:00,5.13,5.14,5.13,5.14,3735200.0,4.3169,4.3253,4.3169,4.3253,3735200.0
2009-06-04 13:35:00,5.14,5.14,5.13,5.13,5446000.0,4.3253,4.3253,4.3169,4.3169,5446000.0
2009-06-04 13:40:00,5.13,5.14,5.13,5.13,5261200.0,4.3169,4.3253,4.3169,4.3169,5261200.0
2009-06-04 13:45:00,5.13,5.13,5.13,5.13,3074400.0,4.3169,4.3169,4.3169,4.3169,3074400.0
2009-06-04 13:50:00,5.13,5.14,5.13,5.13,3911600.0,4.3169,4.3253,4.3169,4.3169,3911600.0
2009-06-04 13:55:00,5.13,5.13,5.12,5.13,5087600.0,4.3169,4.3169,4.3085,4.3169,5087600.0
2009-06-04 14:00:00,5.13,5.13,5.13,5.13,2522800.0,4.3169,4.3169,4.3169,4.3169,2522800.0
2009-06-04 14:05:00,5.13,5.13,5.13,5.13,3329200.0,4.3169,4.3169,4.3169,4.3169,3329200.0
2009-06-04 14:10:00,5.13,5.13,5.12,5.12,4303600.0,4.3169,4.3169,4.3085,4.3085,4303600.0
2009-06-04 14:15:00,5.12,5.13,5.12,5.13,3732400.0,4.3085,4.3169,4.3085,4.3169,3732400.0
2009-06-04 14:20:00,5.13,5.13,5.12,5.12,4090800.0,4.3169,4.3169,4.3085,4.3085,4090800.0
2009-06-04 14:25:00,5.13,5.13,5.12,5.12,3992800.0,4.3169,4.3169,4.3085,4.3085,3992800.0
2009-06-04 14:30:00,5.12,5.13,5.12,5.12,2962400.0,4.3085,4.3169,4.3085,4.3085,2962400.0
2009-06-04 14:35:00,5.12,5.12,5.12,5.12,6787200.0,4.3085,4.3085,4.3085,4.3085,6787200.0
2009-06-04 14:40:00,5.12,5.13,5.12,5.12,3984400.0,4.3085,4.3169,4.3085,4.3085,3984400.0
2009-06-04 14:45:00,5.12,5.13,5.12,5.13,2587200.0,4.3085,4.3169,4.3085,4.3169,2587200.0
2009-06-04 14:50:00,5.13,5.13,5.12,5.12,4135600.0,4.3169,4.3169,4.3085,4.3085,4135600.0
2009-06-04 14:55:00,5.12,5.13,5.12,5.13,2584400.0,4.3085,4.3169,4.3085,4.3169,2584400.0
2009-06-04 15:00:00,5.13,5.13,5.12,5.12,2850400.0,4.3169,4.3169,4.3085,4.3085,2850400.0
2009-06-04 15:05:00,5.12,5.13,5.12,5.12,3192000.0,4.3085,4.3169,4.3085,4.3085,3192000.0
2009-06-04 15:10:00,5.12,5.13,5.12,5.13,3925600.0,4.3085,4.3169,4.3085,4.3169,3925600.0
2009-06-04 15:15:00,5.13,5.13,5.12,5.13,3320800.0,4.3169,4.3169,4.3085,4.3169,3320800.0
2009-06-04 15:20:00,5.13,5.14,5.13,5.14,11452000.0,4.3169,4.3253,4.3169,4.3253,11452000.0
2009-06-04 15:25:00,5.14,5.15,5.14,5.15,10021200.0,4.3253,4.3338,4.3253,4.3338,10021200.0
2009-06-04 15:30:00,5.15,5.15,5.14,5.14,8626800.0,4.3338,4.3338,4.3253,4.3253,8626800.0
2009-06-04 15:35:00,5.14,5.15,5.14,5.14,6526800.0,4.3253,4.3338,4.3253,4.3253,6526800.0
2009-06-04 15:40:00,5.14,5.14,5.13,5.13,10410400.0,4.3253,4.3253,4.3169,4.3169,10410400.0
2009-06-04 15:45:00,5.13,5.13,5.12,5.12,11967200.0,4.3169,4.3169,4.3085,4.3085,11967200.0
2009-06-04 15:50:00,5.12,5.14,5.12,5.13,13246800.0,4.3085,4.3253,4.3085,4.3169,13246800.0
2009-06-04 15:55:00,5.13,5.14,5.12,5.13,15736000.0,4.3169,4.3253,4.3085,4.3169,15736000.0
2009-06-05 09:30:00,5.19,5.21,5.17,5.21,37329600.0,4.3674,4.3842,4.3506,4.3842,37329600.0
2009-06-05 09:35:00,5.21,5.23,5.19,5.22,25807600.0,4.3842,4.4011,4.3674,4.3927,25807600.0
2009-06-05 09:40:00,5.22,5.23,5.19,5.2,22853600.0,4.3927,4.4011,4.3674,4.3758,22853600.0
2009-06-05 09:45:00,5.2,5.2,5.15,5.15,34442800.0,4.3758,4.3758,4.3338,4.3338,34442800.0
2009-06-05 09:50:00,5.15,5.18,5.15,5.17,18603200.0,4.3338,4.359,4.3338,4.3506,18603200.0
2009-06-05 09:55:00,5.17,5.18,5.16,5.18,17026800.0,4.3506,4.359,4.3422,4.359,17026800.0
2009-06-05 10:00:00,5.18,5.19,5.17,5.18,12857600.0,4.359,4.3674,4.3506,4.359,12857600.0
2009-06-05 10:05:00,5.18,5.18,5.15,5.16,18748800.0,4.359,4.359,4.3338,4.3422,18748800.0
2009-06-05 10:10:00,5.16,5.18,5.16,5.18,13484800.0,4.3422,4.359,4.3422,4.359,13484800.0
2009-06-05 10:15:00,5.18,5.19,5.17,5.18,9948400.0,4.359,4.3674,4.3506,4.359,9948400.0
2009-06-05 10:20:00,5.18,5.18,5.15,5.16,10278800.0,4.359,4.359,4.3338,4.3422,10278800.0
2009-06-05 10:25:00,5.16,5.17,5.14,5.14,13910400.0,4.3422,4.3506,4.3253,4.3253,13910400.0
2009-06-05 10:30:00,5.14,5.16,5.14,5.15,9052400.0,4.3253,4.3422,4.3253,4.3338,9052400.0
2009-06-05 10:35:00,5.15,5.16,5.15,5.15,8573600.0,4.3338,4.3422,4.3338,4.3338,8573600.0
2009-06-05 10:40:00,5.15,5.15,5.14,5.14,15013600.0,4.3338,4.3338,4.3253,4.3253,15013600.0
2009-06-05 10:45:00,5.14,5.15,5.13,5.14,16646000.0,4.3253,4.3338,4.3169,4.3253,16646000.0
2009-06-05 10:50:00,5.14,5.14,5.13,5.13,14442400.0,4.3253,4.3253,4.3169,4.3169,14442400.0
2009-06-05 10:55:00,5.13,5.14,5.13,5.14,7154000.0,4.3169,4.3253,4.3169,4.3253,7154000.0
2009-06-05 11:00:00,5.14,5.17,5.14,5.17,18746000.0,4.3253,4.3506,4.3253,4.3506,18746000.0
2009-06-05 11:05:00,5.16,5.17,5.16,5.16,5703600.0,4.3422,4.3506,4.3422,4.3422,5703600.0
2009-06-05 11:10:00,5.16,5.18,5.16,5.16,9116800.0,4.3422,4.359,4.3422,4.3422,9116800.0
2009-06-05 11:15:00,5.16,5.17,5.16,5.16,3533600.0,4.3422,4.3506,4.3422,4.3422,3533600.0
2009-06-05 11:20:00,5.16,5.17,5.16,5.17,3099600.0,4.3422,4.3506,4.3422,4.3506,3099600.0
2009-06-05 11:25:00,5.17,5.17,5.16,5.16,3348800.0,4.3506,4.3506,4.3422,4.3422,3348800.0
2009-06-05 11:30:00,5.16,5.16,5.15,5.15,3984400.0,4.3422,4.3422,4.3338,4.3338,3984400.0
2009-06-05 11:35:00,5.15,5.15,5.14,5.14,6532400.0,4.3338,4.3338,4.3253,4.3253,6532400.0
2009-06-05 11:40:00,5.14,5.15,5.13,5.15,7212800.0,4.3253,4.3338,4.3169,4.3338,7212800.0
2009-06-05 11:45:00,5.15,5.15,5.15,5.15,2360400.0,4.3338,4.3338,4.3338,4.3338,2360400.0
2009-06-05 11:50:00,5.15,5.16,5.14,5.15,4925200.0,4.3338,4.3422,4.3253,4.3338,4925200.0
2009-06-05 11:55:00,5.15,5.16,5.15,5.15,2304400.0,4.3338,4.3422,4.3338,4.3338,2304400.0
2009-06-05 12:00:00,5.15,5.15,5.15,5.15,2251200.0,4.3338,4.3338,4.3338,4.3338,2251200.0
2009-06-05 12:05:00,5.15,5.16,5.15,5.16,3312400.0,4.3338,4.3422,4.3338,4.3422,3312400.0
2009-06-05 12:10:00,5.16,5.16,5.15,5.15,2550800.0,4.3422,4.3422,4.3338,4.3338,2550800.0
2009-06-05 12:15:00,5.15,5.16,5.15,5.16,2010400.0,4.3338,4.3422,4.3338,4.3422,2010400.0
2009-06-05 12:20:00,5.15,5.16,5.15,5.16,2338000.0,4.3338,4.3422,4.3338,4.3422,2338000.0
2009-06-05 12:25:00,5.16,5.17,5.16,5.17,5952800.0,4.3422,4.3506,4.3422,4.3506,5952800.0
2009-06-05 12:30:00,5.17,5.17,5.16,5.17,2497600.0,4.3506,4.3506,4.3422,4.3506,2497600.0
2009-06-05 12:35:00,5.17,5.17,5.16,5.17,2357600.0,4.3506,4.3506,4.3422,4.3506,2357600.0
2009-06-05 12:40:00,5.17,5.17,5.16,5.17,2825200.0,4.3506,4.3506,4.3422,4.3506,2825200.0
2009-06-05 12:45:00,5.17,5.17,5.17,5.17,1716400.0,4.3506,4.3506,4.3506,4.3506,1716400.0
2009-06-05 12:50:00,5.17,5.17,5.16,5.17,1828400.0,4.3506,4.3506,4.3422,4.3506,1828400.0
2009-06-05 12:55:00,5.17,5.17,5.17,5.17,2380000.0,4.3506,4.3506,4.3506,4.3506,2380000.0
2009-06-05 13:00:00,5.17,5.17,5.17,5.17,1472800.0,4.3506,4.3506,4.3506,4.3506,1472800.0
2009-06-05 13:05:00,5.17,5.17,5.16,5.16,2240000.0,4.3506,4.3506,4.3422,4.3422,2240000.0
2009-06-05 13:10:00,5.16,5.17,5.16,5.16,4155200.0,4.3422,4.3506,4.3422,4.3422,4155200.0
2009-06-05 13:15:00,5.16,5.17,5.16,5.16,2167200.0,4.3422,4.3506,4.3422,4.3422,2167200.0
2009-06-05 13:20:00,5.16,5.16,5.15,5.15,3581200.0,4.3422,4.3422,4.3338,4.3338,3581200.0
2009-06-05 13:25:00,5.16,5.16,5.15,5.15,1562400.0,4.3422,4.3422,4.3338,4.3338,1562400.0
2009-06-05 13:30:00,5.15,5.16,5.15,5.16,2503200.0,4.3338,4.3422,4.3338,4.3422,2503200.0
2009-06-05 13:35:00,5.16,5.16,5.15,5.16,2581600.0,4.3422,4.3422,4.3338,4.3422,2581600.0
2009-06-05 13:40:00,5.16,5.17,5.16,5.17,2623600.0,4.3422,4.3506,4.3422,4.3506,2623600.0
2009-06-05 13:45:00,5.17,5.17,5.16,5.16,1789200.0,4.3506,4.3506,4.3422,4.3422,1789200.0
2009-06-05 13:50:00,5.16,5.17,5.16,5.17,1646400.0,4.3422,4.3506,4.3422,4.3506,1646400.0
2009-06-05 13:55:00,5.17,5.17,5.16,5.16,3147200.0,4.3506,4.3506,4.3422,4.3422,3147200.0
2009-06-05 14:00:00,5.16,5.16,5.15,5.15,3273200.0,4.3422,4.3422,4.3338,4.3338,3273200.0
2009-06-05 14:05:00,5.15,5.15,5.14,5.15,4519200.0,4.3338,4.3338,4.3253,4.3338,4519200.0
2009-06-05 14:10:00,5.15,5.15,5.14,5.14,4079600.0,4.3338,4.3338,4.3253,4.3253,4079600.0
2009-06-05 14:15:00,5.14,5.15,5.13,5.13,6252400.0,4.3253,4.3338,4.3169,4.3169,6252400.0
2009-06-05 14:20:00,5.13,5.14,5.12,5.14,9878400.0,4.3169,4.3253,4.3085,4.3253,9878400.0
2009-06-05 14:25:00,5.14,5.14,5.13,5.13,3024000.0,4.3253,4.3253,4.3169,4.3169,3024000.0
2009-06-05 14:30:00,5.13,5.13,5.12,5.12,6120800.0,4.3169,4.3169,4.3085,4.3085,6120800.0
2009-06-05 14:35:00,5.12,5.13,5.11,5.13,6064800.0,4.3085,4.3169,4.3001,4.3169,6064800.0
2009-06-05 14:40:00,5.13,5.14,5.13,5.14,4942000.0,4.3169,4.3253,4.3169,4.3253,4942000.0
2009-06-05 14:45:00,5.14,5.15,5.13,5.14,5222000.0,4.3253,4.3338,4.3169,4.3253,5222000.0
2009-06-05 14:50:00,5.14,5.15,5.14,5.15,6176800.0,4.3253,4.3338,4.3253,4.3338,6176800.0
2009-06-05 14:55:00,5.14,5.15,5.14,5.14,5924800.0,4.3253,4.3338,4.3253,4.3253,5924800.0
2009-06-05 15:00:00,5.14,5.16,5.14,5.15,6854400.0,4.3253,4.3422,4.3253,4.3338,6854400.0
2009-06-05 15:05:00,5.15,5.17,5.15,5.17,10393600.0,4.3338,4.3506,4.3338,4.3506,10393600.0
2009-06-05 15:10:00,5.17,5.17,5.16,5.17,4687200.0,4.3506,4.3506,4.3422,4.3506,4687200.0
2009-06-05 15:15:00,5.17,5.17,5.16,5.17,5205200.0,4.3506,4.3506,4.3422,4.3506,5205200.0
2009-06-05 15:20:00,5.17,5.17,5.16,5.17,4135600.0,4.3506,4.3506,4.3422,4.3506,4135600.0
2009-06-05 15:25:00,5.17,5.17,5.16,5.16,3743600.0,4.3506,4.3506,4.3422,4.3422,3743600.0
2009-06-05 15:30:00,5.16,5.16,5.16,5.16,5042800.0,4.3422,4.3422,4.3422,4.3422,5042800.0
2009-06-05 15:35:00,5.16,5.17,5.16,5.17,9394000.0,4.3422,4.3506,4.3422,4.3506,9394000.0
2009-06-05 15:40:00,5.17,5.18,5.16,5.17,7616000.0,4.3506,4.359,4.3422,4.3506,7616000.0
2009-06-05 15:45:00,5.16,5.17,5.15,5.16,9170000.0,4.3422,4.3506,4.3338,4.3422,9170000.0
2009-06-05 15:50:00,5.16,5.16,5.15,5.16,8632400.0,4.3422,4.3422,4.3338,4.3422,8632400.0
2009-06-05 15:55:00,5.16,5.17,5.16,5.17,12149200.0,4.3422,4.3506,4.3422,4.3506,12149200.0
2009-06-08 09:30:00,5.14,5.15,5.09,5.1,25634000.0,4.3253,4.3338,4.2833,4.2917,25634000.0
2009-06-08 09:35:00,5.1,5.1,5.07,5.07,17351600.0,4.2917,4.2917,4.2664,4.2664,17351600.0
2009-06-08 09:40:00,5.07,5.08,5.06,5.08,21000000.0,4.2664,4.2749,4.258,4.2749,21000000.0
2009-06-08 09:45:00,5.08,5.08,5.07,5.07,7806400.0,4.2749,4.2749,4.2664,4.2664,7806400.0
2009-06-08 09:50:00,5.07,5.08,5.05,5.06,14145600.0,4.2664,4.2749,4.2496,4.258,14145600.0
2009-06-08 09:55:00,5.06,5.06,5.04,5.05,11233600.0,4.258,4.258,4.2412,4.2496,11233600.0
2009-06-08 10:00:00,5.05,5.06,5.04,5.05,9741200.0,4.2496,4.258,4.2412,4.2496,9741200.0
2009-06-08 10:05:00,5.05,5.06,5.04,5.05,10152800.0,4.2496,4.258,4.2412,4.2496,10152800.0
2009-06-08 10:10:00,5.05,5.06,5.05,5.05,11004000.0,4.2496,4.258,4.2496,4.2496,11004000.0
2009-06-08 10:15:00,5.05,5.06,5.05,5.06,6280400.0,4.2496,4.258,4.2496,4.258,6280400.0
2009-06-08 10:20:00,5.06,5.06,5.05,5.05,3614800.0,4.258,4.258,4.2496,4.2496,3614800.0
2009-06-08 10:25:00,5.05,5.06,5.05,5.05,4326000.0,4.2496,4.258,4.2496,4.2496,4326000.0
2009-06-08 10:30:00,5.05,5.07,5.05,5.05,7406000.0,4.2496,4.2664,4.2496,4.2496,7406000.0
2009-06-08 10:35:00,5.05,5.06,5.05,5.06,4802000.0,4.2496,4.258,4.2496,4.258,4802000.0
2009-06-08 10:40:00,5.06,5.06,5.04,5.05,7882000.0,4.258,4.258,4.2412,4.2496,7882000.0
2009-06-08 10:45:00,5.05,5.05,5.04,5.05,4860800.0,4.2496,4.2496,4.2412,4.2496,4860800.0
2009-06-08 10:50:00,5.05,5.05,5.05,5.05,3819200.0,4.2496,4.2496,4.2496,4.2496,3819200.0
2009-06-08 10:55:00,5.05,5.06,5.05,5.06,3889200.0,4.2496,4.258,4.2496,4.258,3889200.0
2009-06-08 11:00:00,5.05,5.07,5.05,5.06,4200000.0,4.2496,4.2664,4.2496,4.258,4200000.0
2009-06-08 11:05:00,5.06,5.07,5.05,5.05,5622400.0,4.258,4.2664,4.2496,4.2496,5622400.0
2009-06-08 11:10:00,5.05,5.06,5.05,5.06,1918000.0,4.2496,4.258,4.2496,4.258,1918000.0
2009-06-08 11:15:00,5.06,5.07,5.05,5.07,4387600.0,4.258,4.2664,4.2496,4.2664,4387600.0
2009-06-08 11:20:00,5.06,5.07,5.05,5.06,6790000.0,4.258,4.2664,4.2496,4.258,6790000.0
2009-06-08 11:25:00,5.06,5.06,5.05,5.06,2948400.0,4.258,4.258,4.2496,4.258,2948400.0
2009-06-08 11:30:00,5.06,5.07,5.06,5.07,5566400.0,4.258,4.2664,4.258,4.2664,5566400.0
2009-06-08 11:35:00,5.07,5.08,5.07,5.08,6361600.0,4.2664,4.2749,4.2664,4.2749,6361600.0
2009-06-08 11:40:00,5.08,5.08,5.07,5.07,3326400.0,4.2749,4.2749,4.2664,4.2664,3326400.0
2009-06-08 11:45:00,5.07,5.07,5.06,5.06,3486000.0,4.2664,4.2664,4.258,4.258,3486000.0
2009-06-08 11:50:00,5.06,5.06,5.05,5.05,6196400.0,4.258,4.258,4.2496,4.2496,6196400.0
2009-06-08 11:55:00,5.05,5.05,5.05,5.05,2542400.0,4.2496,4.2496,4.2496,4.2496,2542400.0
2009-06-08 12:00:00,5.05,5.05,5.04,5.04,6582800.0,4.2496,4.2496,4.2412,4.2412,6582800.0
2009-06-08 12:05:00,5.04,5.05,5.04,5.04,3365600.0,4.2412,4.2496,4.2412,4.2412,3365600.0
2009-06-08 12:10:00,5.04,5.05,5.04,5.05,4018000.0,4.2412,4.2496,4.2412,4.2496,4018000.0
2009-06-08 12:15:00,5.05,5.05,5.04,5.04,2825200.0,4.2496,4.2496,4.2412,4.2412,2825200.0
2009-06-08 12:20:00,5.04,5.05,5.04,5.04,2707600.0,4.2412,4.2496,4.2412,4.2412,2707600.0
2009-06-08 12:25:00,5.04,5.05,5.04,5.05,1856400.0,4.2412,4.2496,4.2412,4.2496,1856400.0
2009-06-08 12:30:00,5.05,5.05,5.04,5.05,2335200.0,4.2496,4.2496,4.2412,4.2496,2335200.0
2009-06-08 12:35:00,5.05,5.06,5.05,5.05,2786000.0,4.2496,4.258,4.2496,4.2496,2786000.0
2009-06-08 12:40:00,5.05,5.06,5.05,5.06,4300800.0,4.2496,4.258,4.2496,4.258,4300800.0
2009-06-08 12:45:00,5.06,5.06,5.05,5.05,6599600.0,4.258,4.258,4.2496,4.2496,6599600.0
2009-06-08 12:50:00,5.05,5.05,5.03,5.03,10766000.0,4.2496,4.2496,4.2328,4.2328,10766000.0
2009-06-08 12:55:00,5.03,5.04,5.03,5.03,9332400.0,4.2328,4.2412,4.2328,4.2328,9332400.0
2009-06-08 13:00:00,5.03,5.05,5.01,5.01,33630800.0,4.2328,4.2496,4.2159,4.2159,33630800.0
2009-06-08 13:05:00,5.01,5.03,5.01,5.02,12896800.0,4.2159,4.2328,4.2159,4.2244,12896800.0
2009-06-08 13:10:00,5.02,5.02,5.0,5.01,11270000.0,4.2244,4.2244,4.2075,4.2159,11270000.0
2009-06-08 13:15:00,5.01,5.01,4.99,4.99,29106000.0,4.2159,4.2159,4.1991,4.1991,29106000.0
2009-06-08 13:20:00,4.99,5.01,4.98,5.01,20188000.0,4.1991,4.2159,4.1907,4.2159,20188000.0
2009-06-08 13:25:00,5.01,5.02,5.0,5.01,9898000.0,4.2159,4.2244,4.2075,4.2159,9898000.0
2009-06-08 13:30:00,5.01,5.02,5.01,5.01,4880400.0,4.2159,4.2244,4.2159,4.2159,4880400.0
2009-06-08 13:35:00,5.01,5.02,5.01,5.01,5600000.0,4.2159,4.2244,4.2159,4.2159,5600000.0
2009-06-08 13:40:00,5.01,5.03,5.0,5.02,7742000.0,4.2159,4.2328,4.2075,4.2244,7742000.0
2009-06-08 13:45:00,5.03,5.04,5.02,5.03,14414400.0,4.2328,4.2412,4.2244,4.2328,14414400.0
2009-06-08 13:50:00,5.04,5.04,5.02,5.02,7126000.0,4.2412,4.2412,4.2244,4.2244,7126000.0
2009-06-08 13:55:00,5.02,5.03,5.02,5.03,5336800.0,4.2244,4.2328,4.2244,4.2328,5336800.0
2009-06-08 14:00:00,5.03,5.04,5.03,5.03,4975600.0,4.2328,4.2412,4.2328,4.2328,4975600.0
2009-06-08 14:05:00,5.03,5.03,5.01,5.01,10917200.0,4.2328,4.2328,4.2159,4.2159,10917200.0
2009-06-08 14:10:00,5.01,5.02,5.01,5.02,6050800.0,4.2159,4.2244,4.2159,4.2244,6050800.0
2009-06-08 14:15:00,5.02,5.02,5.01,5.01,3040800.0,4.2244,4.2244,4.2159,4.2159,3040800.0
2009-06-08 14:20:00,5.01,5.02,5.01,5.02,4583600.0,4.2159,4.2244,4.2159,4.2244,4583600.0
2009-06-08 14:25:00,5.02,5.03,5.01,5.03,4001200.0,4.2244,4.2328,4.2159,4.2328,4001200.0
2009-06-08 14:30:00,5.03,5.03,5.02,5.02,7602000.0,4.2328,4.2328,4.2244,4.2244,7602000.0
2009-06-08 14:35:00,5.02,5.03,5.02,5.03,2984800.0,4.2244,4.2328,4.2244,4.2328,2984800.0
2009-06-08 14:40:00,5.03,5.03,5.01,5.02,7131600.0,4.2328,4.2328,4.2159,4.2244,7131600.0
2009-06-08 14:45:00,5.02,5.05,5.02,5.04,27546400.0,4.2244,4.2496,4.2244,4.2412,27546400.0
2009-06-08 14:50:00,5.04,5.05,5.02,5.03,19138000.0,4.2412,4.2496,4.2244,4.2328,19138000.0
2009-06-08 14:55:00,5.03,5.05,5.02,5.04,13904800.0,4.2328,4.2496,4.2244,4.2412,13904800.0
2009-06-08 15:00:00,5.04,5.08,5.03,5.06,54166000.0,4.2412,4.2749,4.2328,4.258,54166000.0
2009-06-08 15:05:00,5.06,5.06,5.02,5.04,42201600.0,4.258,4.258,4.2244,4.2412,42201600.0
2009-06-08 15:10:00,5.04,5.05,5.02,5.04,23321200.0,4.2412,4.2496,4.2244,4.2412,23321200.0
2009-06-08 15:15:00,5.04,5.05,5.03,5.04,13986000.0,4.2412,4.2496,4.2328,4.2412,13986000.0
2009-06-08 15:20:00,5.04,5.1,5.04,5.08,35982800.0,4.2412,4.2917,4.2412,4.2749,35982800.0
2009-06-08 15:25:00,5.08,5.1,5.08,5.09,18326000.0,4.2749,4.2917,4.2749,4.2833,18326000.0
2009-06-08 15:30:00,5.09,5.13,5.09,5.13,31987200.0,4.2833,4.3169,4.2833,4.3169,31987200.0
2009-06-08 15:35:00,5.13,5.15,5.13,5.13,29498000.0,4.3169,4.3338,4.3169,4.3169,29498000.0
2009-06-08 15:40:00,5.14,5.14,5.13,5.13,19451600.0,4.3253,4.3253,4.3169,4.3169,19451600.0
2009-06-08 15:45:00,5.13,5.14,5.12,5.13,16298800.0,4.3169,4.3253,4.3085,4.3169,16298800.0
2009-06-08 15:50:00,5.13,5.14,5.12,5.13,18645200.0,4.3169,4.3253,4.3085,4.3169,18645200.0
2009-06-08 15:55:00,5.13,5.15,5.12,5.13,27854400.0,4.3169,4.3338,4.3085,4.3169,27854400.0
2009-06-09 09:30:00,5.14,5.14,5.07,5.1,26395600.0,4.3253,4.3253,4.2664,4.2917,26395600.0
2009-06-09 09:35:00,5.1,5.11,5.08,5.09,20174000.0,4.2917,4.3001,4.2749,4.2833,20174000.0
2009-06-09 09:40:00,5.09,5.11,5.08,5.1,22582000.0,4.2833,4.3001,4.2749,4.2917,22582000.0
2009-06-09 09:45:00,5.1,5.12,5.09,5.12,15744400.0,4.2917,4.3085,4.2833,4.3085,15744400.0
2009-06-09 09:50:00,5.12,5.13,5.1,5.13,15509200.0,4.3085,4.3169,4.2917,4.3169,15509200.0
2009-06-09 09:55:00,5.13,5.15,5.13,5.14,19451600.0,4.3169,4.3338,4.3169,4.3253,19451600.0
2009-06-09 10:00:00,5.14,5.16,5.14,5.15,18625600.0,4.3253,4.3422,4.3253,4.3338,18625600.0
2009-06-09 10:05:00,5.15,5.16,5.14,5.15,11477200.0,4.3338,4.3422,4.3253,4.3338,11477200.0
2009-06-09 10:10:00,5.15,5.16,5.13,5.14,11516400.0,4.3338,4.3422,4.3169,4.3253,11516400.0
2009-06-09 10:15:00,5.14,5.14,5.11,5.12,14338800.0,4.3253,4.3253,4.3001,4.3085,14338800.0
2009-06-09 10:20:00,5.12,5.12,5.1,5.1,13571600.0,4.3085,4.3085,4.2917,4.2917,13571600.0
2009-06-09 10:25:00,5.11,5.11,5.1,5.1,9842000.0,4.3001,4.3001,4.2917,4.2917,9842000.0
2009-06-09 10:30:00,5.1,5.11,5.07,5.11,6997200.0,4.2917,4.3001,4.2664,4.3001,6997200.0
2009-06-09 10:35:00,5.11,5.11,5.1,5.1,7151200.0,4.3001,4.3001,4.2917,4.2917,7151200.0
2009-06-09 10:40:00,5.1,5.11,5.08,5.08,13157200.0,4.2917,4.3001,4.2749,4.2749,13157200.0
2009-06-09 10:45:00,5.08,5.08,5.05,5.06,14042000.0,4.2749,4.2749,4.2496,4.258,14042000.0
2009-06-09 10:50:00,5.05,5.06,5.04,5.06,14982800.0,4.2496,4.258,4.2412,4.258,14982800.0
2009-06-09 10:55:00,5.06,5.07,5.05,5.06,8136800.0,4.258,4.2664,4.2496,4.258,8136800.0
2009-06-09 11:00:00,5.06,5.07,5.05,5.06,7089600.0,4.258,4.2664,4.2496,4.258,7089600.0
2009-06-09 11:05:00,5.06,5.06,5.04,5.05,8414000.0,4.258,4.258,4.2412,4.2496,8414000.0
2009-06-09 11:10:00,5.05,5.05,5.03,5.03,9973600.0,4.2496,4.2496,4.2328,4.2328,9973600.0
2009-06-09 11:15:00,5.03,5.04,5.02,5.03,12314400.0,4.2328,4.2412,4.2244,4.2328,12314400.0
2009-06-09 11:20:00,5.03,5.03,5.02,5.03,11541600.0,4.2328,4.2328,4.2244,4.2328,11541600.0
2009-06-09 11:25:00,5.03,5.05,5.03,5.04,9746800.0,4.2328,4.2496,4.2328,4.2412,9746800.0
2009-06-09 11:30:00,5.04,5.06,5.04,5.05,7705600.0,4.2412,4.258,4.2412,4.2496,7705600.0
2009-06-09 11:35:00,5.05,5.05,5.04,5.04,4992400.0,4.2496,4.2496,4.2412,4.2412,4992400.0
2009-06-09 11:40:00,5.04,5.05,5.04,5.04,4348400.0,4.2412,4.2496,4.2412,4.2412,4348400.0
2009-06-09 11:45:00,5.04,5.05,5.03,5.03,7826000.0,4.2412,4.2496,4.2328,4.2328,7826000.0
2009-06-09 11:50:00,5.03,5.03,5.03,5.03,2772000.0,4.2328,4.2328,4.2328,4.2328,2772000.0
2009-06-09 11:55:00,5.03,5.04,5.03,5.04,4855200.0,4.2328,4.2412,4.2328,4.2412,4855200.0
2009-06-09 12:00:00,5.04,5.04,5.04,5.04,4726400.0,4.2412,4.2412,4.2412,4.2412,4726400.0
2009-06-09 12:05:00,5.04,5.06,5.04,5.05,5376000.0,4.2412,4.258,4.2412,4.2496,5376000.0
2009-06-09 12:10:00,5.05,5.05,5.05,5.05,2623600.0,4.2496,4.2496,4.2496,4.2496,2623600.0
2009-06-09 12:15:00,5.05,5.07,5.05,5.06,5468400.0,4.2496,4.2664,4.2496,4.258,5468400.0
2009-06-09 12:20:00,5.06,5.07,5.06,5.07,6230000.0,4.258,4.2664,4.258,4.2664,6230000.0
2009-06-09 12:25:00,5.07,5.08,5.07,5.08,9069200.0,4.2664,4.2749,4.2664,4.2749,9069200.0
2009-06-09 12:30:00,5.08,5.08,5.08,5.08,6680800.0,4.2749,4.2749,4.2749,4.2749,6680800.0
2009-06-09 12:35:00,5.08,5.08,5.07,5.08,3038000.0,4.2749,4.2749,4.2664,4.2749,3038000.0
2009-06-09 12:40:00,5.08,5.08,5.06,5.07,5552400.0,4.2749,4.2749,4.258,4.2664,5552400.0
2009-06-09 12:45:00,5.07,5.1,5.07,5.09,8755600.0,4.2664,4.2917,4.2664,4.2833,8755600.0
2009-06-09 12:50:00,5.09,5.1,5.09,5.09,7277200.0,4.2833,4.2917,4.2833,4.2833,7277200.0
2009-06-09 12:55:00,5.09,5.1,5.09,5.1,4477200.0,4.2833,4.2917,4.2833,4.2917,4477200.0
2009-06-09 13:00:00,5.1,5.11,5.09,5.11,9371600.0,4.2917,4.3001,4.2833,4.3001,9371600.0
2009-06-09 13:05:00,5.11,5.11,5.1,5.1,6025600.0,4.3001,4.3001,4.2917,4.2917,6025600.0
2009-06-09 13:10:00,5.1,5.1,5.09,5.09,5630800.0,4.2917,4.2917,4.2833,4.2833,5630800.0
2009-06-09 13:15:00,5.09,5.1,5.09,5.1,3603600.0,4.2833,4.2917,4.2833,4.2917,3603600.0
2009-06-09 13:20:00,5.1,5.1,5.09,5.1,3320800.0,4.2917,4.2917,4.2833,4.2917,3320800.0
2009-06-09 13:25:00,5.1,5.11,5.1,5.11,4788000.0,4.2917,4.3001,4.2917,4.3001,4788000.0
2009-06-09 13:30:00,5.11,5.11,5.1,5.1,3631600.0,4.3001,4.3001,4.2917,4.2917,3631600.0
2009-06-09 13:35:00,5.1,5.11,5.1,5.1,3889200.0,4.2917,4.3001,4.2917,4.2917,3889200.0
2009-06-09 13:40:00,5.1,5.11,5.1,5.1,3130400.0,4.2917,4.3001,4.2917,4.2917,3130400.0
2009-06-09 13:45:00,5.1,5.1,5.1,5.1,1677200.0,4.2917,4.2917,4.2917,4.2917,1677200.0
2009-06-09 13:50:00,5.1,5.1,5.1,5.1,2884000.0,4.2917,4.2917,4.2917,4.2917,2884000.0
2009-06-09 13:55:00,5.1,5.12,5.1,5.12,6756400.0,4.2917,4.3085,4.2917,4.3085,6756400.0
2009-06-09 14:00:00,5.12,5.12,5.11,5.11,4090800.0,4.3085,4.3085,4.3001,4.3001,4090800.0
2009-06-09 14:05:00,5.11,5.12,5.11,5.11,3847200.0,4.3001,4.3085,4.3001,4.3001,3847200.0
2009-06-09 14:10:00,5.11,5.12,5.11,5.11,1621200.0,4.3001,4.3085,4.3001,4.3001,1621200.0
2009-06-09 14:15:00,5.11,5.12,5.11,5.12,5586000.0,4.3001,4.3085,4.3001,4.3085,5586000.0
2009-06-09 14:20:00,5.12,5.12,5.12,5.12,4863600.0,4.3085,4.3085,4.3085,4.3085,4863600.0
2009-06-09 14:25:00,5.12,5.12,5.11,5.12,3967600.0,4.3085,4.3085,4.3001,4.3085,3967600.0
2009-06-09 14:30:00,5.12,5.12,5.12,5.12,5121200.0,4.3085,4.3085,4.3085,4.3085,5121200.0
2009-06-09 14:35:00,5.12,5.12,5.11,5.11,4480000.0,4.3085,4.3085,4.3001,4.3001,4480000.0
2009-06-09 14:40:00,5.11,5.12,5.11,5.11,7588000.0,4.3001,4.3085,4.3001,4.3001,7588000.0
2009-06-09 14:45:00,5.11,5.12,5.1,5.11,8016400.0,4.3001,4.3085,4.2917,4.3001,8016400.0
2009-06-09 14:50:00,5.11,5.11,5.1,5.1,6347600.0,4.3001,4.3001,4.2917,4.2917,6347600.0
2009-06-09 14:55:00,5.1,5.11,5.1,5.11,5437600.0,4.2917,4.3001,4.2917,4.3001,5437600.0
2009-06-09 15:00:00,5.11,5.12,5.1,5.1,4953200.0,4.3001,4.3085,4.2917,4.2917,4953200.0
2009-06-09 15:05:00,5.1,5.11,5.1,5.11,3948000.0,4.2917,4.3001,4.2917,4.3001,3948000.0
2009-06-09 15:10:00,5.11,5.11,5.1,5.11,5714800.0,4.3001,4.3001,4.2917,4.3001,5714800.0
2009-06-09 15:15:00,5.11,5.12,5.1,5.11,10981600.0,4.3001,4.3085,4.2917,4.3001,10981600.0
2009-06-09 15:20:00,5.11,5.12,5.11,5.11,7221200.0,4.3001,4.3085,4.3001,4.3001,7221200.0
2009-06-09 15:25:00,5.11,5.12,5.1,5.11,7078400.0,4.3001,4.3085,4.2917,4.3001,7078400.0
2009-06-09 15:30:00,5.11,5.11,5.11,5.11,7308000.0,4.3001,4.3001,4.3001,4.3001,7308000.0
2009-06-09 15:35:00,5.11,5.12,5.11,5.12,7887600.0,4.3001,4.3085,4.3001,4.3085,7887600.0
2009-06-09 15:40:00,5.12,5.12,5.11,5.11,7165200.0,4.3085,4.3085,4.3001,4.3001,7165200.0
2009-06-09 15:45:00,5.11,5.12,5.09,5.1,12135200.0,4.3001,4.3085,4.2833,4.2917,12135200.0
2009-06-09 15:50:00,5.1,5.11,5.1,5.11,11715200.0,4.2917,4.3001,4.2917,4.3001,11715200.0
2009-06-09 15:55:00,5.11,5.13,5.09,5.1,15453200.0,4.3001,4.3169,4.2833,4.2917,15453200.0
2009-06-10 09:30:00,5.08,5.09,5.03,5.06,27414800.0,4.2749,4.2833,4.2328,4.258,27414800.0
2009-06-10 09:35:00,5.06,5.06,5.03,5.04,18897200.0,4.258,4.258,4.2328,4.2412,18897200.0
2009-06-10 09:40:00,5.04,5.04,5.0,5.02,23304400.0,4.2412,4.2412,4.2075,4.2244,23304400.0
2009-06-10 09:45:00,5.02,5.03,5.0,5.0,16752400.0,4.2244,4.2328,4.2075,4.2075,16752400.0
2009-06-10 09:50:00,5.0,5.02,5.0,5.01,15086400.0,4.2075,4.2244,4.2075,4.2159,15086400.0
2009-06-10 09:55:00,5.01,5.02,5.01,5.02,10670800.0,4.2159,4.2244,4.2159,4.2244,10670800.0
2009-06-10 10:00:00,5.02,5.03,4.99,4.99,17976000.0,4.2244,4.2328,4.1991,4.1991,17976000.0
2009-06-10 10:05:00,4.99,5.01,4.98,5.01,12882800.0,4.1991,4.2159,4.1907,4.2159,12882800.0
2009-06-10 10:10:00,5.01,5.02,4.99,4.99,11636800.0,4.2159,4.2244,4.1991,4.1991,11636800.0
2009-06-10 10:15:00,4.99,5.0,4.97,4.98,18219600.0,4.1991,4.2075,4.1823,4.1907,18219600.0
2009-06-10 10:20:00,4.98,4.99,4.97,4.98,15248800.0,4.1907,4.1991,4.1823,4.1907,15248800.0
2009-06-10 10:25:00,4.98,4.98,4.98,4.98,6302800.0,4.1907,4.1907,4.1907,4.1907,6302800.0
2009-06-10 10:30:00,4.98,4.99,4.96,4.97,14753200.0,4.1907,4.1991,4.1739,4.1823,14753200.0
2009-06-10 10:35:00,4.97,4.98,4.97,4.98,7526400.0,4.1823,4.1907,4.1823,4.1907,7526400.0
2009-06-10 10:40:00,4.98,4.98,4.98,4.98,4505200.0,4.1907,4.1907,4.1907,4.1907,4505200.0
2009-06-10 10:45:00,4.98,4.98,4.97,4.97,11429600.0,4.1907,4.1907,4.1823,4.1823,11429600.0
2009-06-10 10:50:00,4.97,4.98,4.97,4.97,8262800.0,4.1823,4.1907,4.1823,4.1823,8262800.0
2009-06-10 10:55:00,4.97,4.97,4.96,4.96,7756000.0,4.1823,4.1823,4.1739,4.1739,7756000.0
2009-06-10 11:00:00,4.96,4.96,4.95,4.96,11104800.0,4.1739,4.1739,4.1655,4.1739,11104800.0
2009-06-10 11:05:00,4.96,4.96,4.95,4.95,9906400.0,4.1739,4.1739,4.1655,4.1655,9906400.0
2009-06-10 11:10:00,4.95,4.96,4.95,4.95,11158000.0,4.1655,4.1739,4.1655,4.1655,11158000.0
2009-06-10 11:15:00,4.95,4.98,4.94,4.96,15694000.0,4.1655,4.1907,4.157,4.1739,15694000.0
2009-06-10 11:20:00,4.96,4.96,4.95,4.96,8304800.0,4.1739,4.1739,4.1655,4.1739,8304800.0
2009-06-10 11:25:00,4.96,4.97,4.96,4.96,9567600.0,4.1739,4.1823,4.1739,4.1739,9567600.0
2009-06-10 11:30:00,4.97,4.97,4.96,4.97,4723600.0,4.1823,4.1823,4.1739,4.1823,4723600.0
2009-06-10 11:35:00,4.97,4.98,4.97,4.98,6412000.0,4.1823,4.1907,4.1823,4.1907,6412000.0
2009-06-10 11:40:00,4.98,4.98,4.97,4.98,5863200.0,4.1907,4.1907,4.1823,4.1907,5863200.0
2009-06-10 11:45:00,4.98,4.98,4.97,4.97,5437600.0,4.1907,4.1907,4.1823,4.1823,5437600.0
2009-06-10 11:50:00,4.97,4.98,4.97,4.97,2819600.0,4.1823,4.1907,4.1823,4.1823,2819600.0
2009-06-10 11:55:00,4.97,4.97,4.96,4.96,4690000.0,4.1823,4.1823,4.1739,4.1739,4690000.0
2009-06-10 12:00:00,4.96,4.96,4.95,4.96,5860400.0,4.1739,4.1739,4.1655,4.1739,5860400.0
2009-06-10 12:05:00,4.96,4.97,4.96,4.97,3449600.0,4.1739,4.1823,4.1739,4.1823,3449600.0
2009-06-10 12:10:00,4.97,4.98,4.97,4.98,5342400.0,4.1823,4.1907,4.1823,4.1907,5342400.0
2009-06-10 12:15:00,4.98,4.99,4.97,4.98,9710400.0,4.1907,4.1991,4.1823,4.1907,9710400.0
2009-06-10 12:20:00,4.98,4.98,4.97,4.97,6504400.0,4.1907,4.1907,4.1823,4.1823,6504400.0
2009-06-10 12:25:00,4.97,4.97,4.97,4.97,3564400.0,4.1823,4.1823,4.1823,4.1823,3564400.0
2009-06-10 12:30:00,4.97,4.97,4.96,4.96,6056400.0,4.1823,4.1823,4.1739,4.1739,6056400.0
2009-06-10 12:35:00,4.96,4.97,4.96,4.97,5345200.0,4.1739,4.1823,4.1739,4.1823,5345200.0
2009-06-10 12:40:00,4.97,4.97,4.97,4.97,3864000.0,4.1823,4.1823,4.1823,4.1823,3864000.0
2009-06-10 12:45:00,4.97,4.97,4.96,4.96,4698400.0,4.1823,4.1823,4.1739,4.1739,4698400.0
2009-06-10 12:50:00,4.96,4.96,4.95,4.96,5160400.0,4.1739,4.1739,4.1655,4.1739,5160400.0
2009-06-10 12:55:00,4.96,4.96,4.96,4.96,2816800.0,4.1739,4.1739,4.1739,4.1739,2816800.0
2009-06-10 13:00:00,4.96,4.96,4.95,4.95,5423600.0,4.1739,4.1739,4.1655,4.1655,5423600.0
2009-06-10 13:05:00,4.95,4.95,4.95,4.95,5566400.0,4.1655,4.1655,4.1655,4.1655,5566400.0
2009-06-10 13:10:00,4.95,4.95,4.95,4.95,5286400.0,4.1655,4.1655,4.1655,4.1655,5286400.0
2009-06-10 13:15:00,4.95,4.95,4.95,4.95,3161200.0,4.1655,4.1655,4.1655,4.1655,3161200.0
2009-06-10 13:20:00,4.95,4.95,4.94,4.95,3987200.0,4.1655,4.1655,4.157,4.1655,3987200.0
2009-06-10 13:25:00,4.95,4.96,4.95,4.96,4370800.0,4.1655,4.1739,4.1655,4.1739,4370800.0
2009-06-10 13:30:00,4.96,4.96,4.95,4.96,4351200.0,4.1739,4.1739,4.1655,4.1739,4351200.0
2009-06-10 13:35:00,4.96,4.96,4.95,4.95,5087600.0,4.1739,4.1739,4.1655,4.1655,5087600.0
2009-06-10 13:40:00,4.95,4.95,4.95,4.95,4435200.0,4.1655,4.1655,4.1655,4.1655,4435200.0
2009-06-10 13:45:00,4.95,4.95,4.95,4.95,3998400.0,4.1655,4.1655,4.1655,4.1655,3998400.0
2009-06-10 13:50:00,4.95,4.96,4.95,4.95,4264400.0,4.1655,4.1739,4.1655,4.1655,4264400.0
2009-06-10 13:55:00,4.95,4.96,4.95,4.96,4746000.0,4.1655,4.1739,4.1655,4.1739,4746000.0
2009-06-10 14:00:00,4.96,4.96,4.95,4.96,5580400.0,4.1739,4.1739,4.1655,4.1739,5580400.0
2009-06-10 14:05:00,4.96,4.96,4.95,4.95,4620000.0,4.1739,4.1739,4.1655,4.1655,4620000.0
2009-06-10 14:10:00,4.95,4.96,4.95,4.96,6364400.0,4.1655,4.1739,4.1655,4.1739,6364400.0
2009-06-10 14:15:00,4.96,4.96,4.95,4.95,3626000.0,4.1739,4.1739,4.1655,4.1655,3626000.0
2009-06-10 14:20:00,4.95,4.96,4.95,4.95,5426400.0,4.1655,4.1739,4.1655,4.1655,5426400.0
2009-06-10 14:25:00,4.95,4.96,4.95,4.95,5600000.0,4.1655,4.1739,4.1655,4.1655,5600000.0
2009-06-10 14:30:00,4.95,4.96,4.95,4.95,3424400.0,4.1655,4.1739,4.1655,4.1655,3424400.0
2009-06-10 14:35:00,4.95,4.96,4.95,4.95,6308400.0,4.1655,4.1739,4.1655,4.1655,6308400.0
2009-06-10 14:40:00,4.95,4.95,4.95,4.95,3603600.0,4.1655,4.1655,4.1655,4.1655,3603600.0
2009-06-10 14:45:00,4.95,4.97,4.95,4.96,9027200.0,4.1655,4.1823,4.1655,4.1739,9027200.0
2009-06-10 14:50:00,4.96,4.97,4.95,4.96,6350400.0,4.1739,4.1823,4.1655,4.1739,6350400.0
2009-06-10 14:55:00,4.96,4.98,4.96,4.97,8920800.0,4.1739,4.1907,4.1739,4.1823,8920800.0
2009-06-10 15:00:00,4.97,4.97,4.96,4.96,5457200.0,4.1823,4.1823,4.1739,4.1739,5457200.0
2009-06-10 15:05:00,4.96,4.96,4.95,4.96,4916800.0,4.1739,4.1739,4.1655,4.1739,4916800.0
2009-06-10 15:10:00,4.96,4.96,4.95,4.96,4026400.0,4.1739,4.1739,4.1655,4.1739,4026400.0
2009-06-10 15:15:00,4.96,4.96,4.95,4.95,5003600.0,4.1739,4.1739,4.1655,4.1655,5003600.0
2009-06-10 15:20:00,4.96,4.96,4.95,4.96,4636800.0,4.1739,4.1739,4.1655,4.1739,4636800.0
2009-06-10 15:25:00,4.96,4.96,4.95,4.95,6098400.0,4.1739,4.1739,4.1655,4.1655,6098400.0
2009-06-10 15:30:00,4.95,4.98,4.95,4.97,8797600.0,4.1655,4.1907,4.1655,4.1823,8797600.0
2009-06-10 15:35:00,4.97,4.98,4.97,4.98,12031600.0,4.1823,4.1907,4.1823,4.1907,12031600.0
2009-06-10 15:40:00,4.98,4.99,4.97,4.99,9416400.0,4.1907,4.1991,4.1823,4.1991,9416400.0
2009-06-10 15:45:00,4.99,5.0,4.98,4.99,13512800.0,4.1991,4.2075,4.1907,4.1991,13512800.0
2009-06-10 15:50:00,4.99,5.01,4.99,5.01,17659600.0,4.1991,4.2159,4.1991,4.2159,17659600.0
2009-06-10 15:55:00,5.01,5.01,5.0,5.01,18622800.0,4.2159,4.2159,4.2075,4.2159,18622800.0
2009-06-11 09:30:00,4.99,4.99,4.96,4.97,19395600.0,4.1991,4.1991,4.1739,4.1823,19395600.0
2009-06-11 09:35:00,4.97,4.97,4.95,4.97,14467600.0,4.1823,4.1823,4.1655,4.1823,14467600.0
2009-06-11 09:40:00,4.97,5.0,4.97,4.99,15044400.0,4.1823,4.2075,4.1823,4.1991,15044400.0
2009-06-11 09:45:00,4.99,5.03,4.99,5.02,21282800.0,4.1991,4.2328,4.1991,4.2244,21282800.0
2009-06-11 09:50:00,5.02,5.03,5.02,5.02,11228000.0,4.2244,4.2328,4.2244,4.2244,11228000.0
2009-06-11 09:55:00,5.02,5.03,5.01,5.01,9231600.0,4.2244,4.2328,4.2159,4.2159,9231600.0
2009-06-11 10:00:00,5.01,5.02,4.99,5.0,9447200.0,4.2159,4.2244,4.1991,4.2075,9447200.0
2009-06-11 10:05:00,5.0,5.03,5.0,5.03,11832800.0,4.2075,4.2328,4.2075,4.2328,11832800.0
2009-06-11 10:10:00,5.03,5.05,5.03,5.05,14585200.0,4.2328,4.2496,4.2328,4.2496,14585200.0
2009-06-11 10:15:00,5.05,5.06,5.04,5.04,10864000.0,4.2496,4.258,4.2412,4.2412,10864000.0
2009-06-11 10:20:00,5.04,5.05,5.03,5.04,6907600.0,4.2412,4.2496,4.2328,4.2412,6907600.0
2009-06-11 10:25:00,5.04,5.05,5.03,5.04,4816000.0,4.2412,4.2496,4.2328,4.2412,4816000.0
2009-06-11 10:30:00,5.04,5.05,5.03,5.03,5306000.0,4.2412,4.2496,4.2328,4.2328,5306000.0
2009-06-11 10:35:00,5.03,5.03,5.02,5.02,6563200.0,4.2328,4.2328,4.2244,4.2244,6563200.0
2009-06-11 10:40:00,5.02,5.03,5.01,5.02,5770800.0,4.2244,4.2328,4.2159,4.2244,5770800.0
2009-06-11 10:45:00,5.02,5.04,5.02,5.03,3040800.0,4.2244,4.2412,4.2244,4.2328,3040800.0
2009-06-11 10:50:00,5.03,5.04,5.03,5.03,4891600.0,4.2328,4.2412,4.2328,4.2328,4891600.0
2009-06-11 10:55:00,5.03,5.03,5.02,5.02,4113200.0,4.2328,4.2328,4.2244,4.2244,4113200.0
2009-06-11 11:00:00,5.02,5.03,5.02,5.02,3581200.0,4.2244,4.2328,4.2244,4.2244,3581200.0
2009-06-11 11:05:00,5.02,5.03,5.02,5.02,3312400.0,4.2244,4.2328,4.2244,4.2244,3312400.0
2009-06-11 11:10:00,5.03,5.04,5.02,5.04,4989600.0,4.2328,4.2412,4.2244,4.2412,4989600.0
2009-06-11 11:15:00,5.04,5.05,5.03,5.05,5045600.0,4.2412,4.2496,4.2328,4.2496,5045600.0
2009-06-11 11:20:00,5.05,5.05,5.04,5.05,5622400.0,4.2496,4.2496,4.2412,4.2496,5622400.0
2009-06-11 11:25:00,5.05,5.05,5.05,5.05,3390800.0,4.2496,4.2496,4.2496,4.2496,3390800.0
2009-06-11 11:30:00,5.05,5.05,5.03,5.04,4986800.0,4.2496,4.2496,4.2328,4.2412,4986800.0
2009-06-11 11:35:00,5.04,5.05,5.03,5.04,8472800.0,4.2412,4.2496,4.2328,4.2412,8472800.0
2009-06-11 11:40:00,5.04,5.04,5.03,5.03,3813600.0,4.2412,4.2412,4.2328,4.2328,3813600.0
2009-06-11 11:45:00,5.03,5.03,5.03,5.03,2531200.0,4.2328,4.2328,4.2328,4.2328,2531200.0
2009-06-11 11:50:00,5.03,5.04,5.02,5.04,2727200.0,4.2328,4.2412,4.2244,4.2412,2727200.0
2009-06-11 11:55:00,5.04,5.04,5.03,5.03,2654400.0,4.2412,4.2412,4.2328,4.2328,2654400.0
2009-06-11 12:00:00,5.03,5.03,5.02,5.02,6538000.0,4.2328,4.2328,4.2244,4.2244,6538000.0
2009-06-11 12:05:00,5.02,5.02,5.0,5.0,9178400.0,4.2244,4.2244,4.2075,4.2075,9178400.0
2009-06-11 12:10:00,5.0,5.04,4.99,5.0,8324400.0,4.2075,4.2412,4.1991,4.2075,8324400.0
2009-06-11 12:15:00,5.0,5.01,5.0,5.01,4852400.0,4.2075,4.2159,4.2075,4.2159,4852400.0
2009-06-11 12:20:00,5.01,5.02,5.0,5.01,5468400.0,4.2159,4.2244,4.2075,4.2159,5468400.0
2009-06-11 12:25:00,5.01,5.02,5.0,5.0,4015200.0,4.2159,4.2244,4.2075,4.2075,4015200.0
2009-06-11 12:30:00,5.0,5.01,5.0,5.01,3236800.0,4.2075,4.2159,4.2075,4.2159,3236800.0
2009-06-11 12:35:00,5.01,5.02,5.0,5.02,4149600.0,4.2159,4.2244,4.2075,4.2244,4149600.0
2009-06-11 12:40:00,5.02,5.03,5.01,5.02,5121200.0,4.2244,4.2328,4.2159,4.2244,5121200.0
2009-06-11 12:45:00,5.03,5.03,5.02,5.02,3379600.0,4.2328,4.2328,4.2244,4.2244,3379600.0
2009-06-11 12:50:00,5.02,5.03,5.01,5.02,4950400.0,4.2244,4.2328,4.2159,4.2244,4950400.0
2009-06-11 12:55:00,5.02,5.03,5.02,5.03,2962400.0,4.2244,4.2328,4.2244,4.2328,2962400.0
2009-06-11 13:00:00,5.03,5.04,5.02,5.03,6672400.0,4.2328,4.2412,4.2244,4.2328,6672400.0
2009-06-11 13:05:00,5.03,5.03,5.02,5.02,4068400.0,4.2328,4.2328,4.2244,4.2244,4068400.0
2009-06-11 13:10:00,5.02,5.03,5.02,5.02,3043600.0,4.2244,4.2328,4.2244,4.2244,3043600.0
2009-06-11 13:15:00,5.02,5.03,5.02,5.03,2718800.0,4.2244,4.2328,4.2244,4.2328,2718800.0
2009-06-11 13:20:00,5.03,5.04,5.03,5.04,5126800.0,4.2328,4.2412,4.2328,4.2412,5126800.0
2009-06-11 13:25:00,5.04,5.04,5.03,5.04,7274400.0,4.2412,4.2412,4.2328,4.2412,7274400.0
2009-06-11 13:30:00,5.04,5.04,5.03,5.04,4337200.0,4.2412,4.2412,4.2328,4.2412,4337200.0
2009-06-11 13:35:00,5.04,5.04,5.03,5.03,4830000.0,4.2412,4.2412,4.2328,4.2328,4830000.0
2009-06-11 13:40:00,5.03,5.03,5.02,5.03,4620000.0,4.2328,4.2328,4.2244,4.2328,4620000.0
2009-06-11 13:45:00,5.03,5.03,5.02,5.03,2937200.0,4.2328,4.2328,4.2244,4.2328,2937200.0
2009-06-11 13:50:00,5.02,5.02,5.01,5.02,4191600.0,4.2244,4.2244,4.2159,4.2244,4191600.0
2009-06-11 13:55:00,5.02,5.02,5.01,5.02,3648400.0,4.2244,4.2244,4.2159,4.2244,3648400.0
2009-06-11 14:00:00,5.02,5.02,5.01,5.02,5541200.0,4.2244,4.2244,4.2159,4.2244,5541200.0
2009-06-11 14:05:00,5.02,5.02,5.01,5.01,5230400.0,4.2244,4.2244,4.2159,4.2159,5230400.0
2009-06-11 14:10:00,5.01,5.01,4.99,5.01,9114000.0,4.2159,4.2159,4.1991,4.2159,9114000.0
2009-06-11 14:15:00,5.01,5.02,5.01,5.02,6902000.0,4.2159,4.2244,4.2159,4.2244,6902000.0
2009-06-11 14:20:00,5.02,5.03,5.01,5.02,6512800.0,4.2244,4.2328,4.2159,4.2244,6512800.0
2009-06-11 14:25:00,5.02,5.02,5.02,5.02,1803200.0,4.2244,4.2244,4.2244,4.2244,1803200.0
2009-06-11 14:30:00,5.02,5.03,5.02,5.02,3306800.0,4.2244,4.2328,4.2244,4.2244,3306800.0
2009-06-11 14:35:00,5.02,5.02,5.0,5.0,7361200.0,4.2244,4.2244,4.2075,4.2075,7361200.0
2009-06-11 14:40:00,5.01,5.01,5.0,5.01,3561600.0,4.2159,4.2159,4.2075,4.2159,3561600.0
2009-06-11 14:45:00,5.01,5.02,5.01,5.02,4127200.0,4.2159,4.2244,4.2159,4.2244,4127200.0
2009-06-11 14:50:00,5.02,5.02,5.01,5.01,4365200.0,4.2244,4.2244,4.2159,4.2159,4365200.0
2009-06-11 14:55:00,5.01,5.02,5.01,5.02,3519600.0,4.2159,4.2244,4.2159,4.2244,3519600.0
2009-06-11 15:00:00,5.02,5.03,5.01,5.02,8321600.0,4.2244,4.2328,4.2159,4.2244,8321600.0
2009-06-11 15:05:00,5.02,5.03,5.02,5.03,5182800.0,4.2244,4.2328,4.2244,4.2328,5182800.0
2009-06-11 15:10:00,5.03,5.03,5.02,5.02,4208400.0,4.2328,4.2328,4.2244,4.2244,4208400.0
2009-06-11 15:15:00,5.02,5.03,5.02,5.02,3698800.0,4.2244,4.2328,4.2244,4.2244,3698800.0
2009-06-11 15:20:00,5.02,5.02,5.01,5.02,4538800.0,4.2244,4.2244,4.2159,4.2244,4538800.0
2009-06-11 15:25:00,5.02,5.02,5.01,5.01,5087600.0,4.2244,4.2244,4.2159,4.2159,5087600.0
2009-06-11 15:30:00,5.01,5.01,4.99,5.0,10626000.0,4.2159,4.2159,4.1991,4.2075,10626000.0
2009-06-11 15:35:00,5.0,5.01,5.0,5.0,6734000.0,4.2075,4.2159,4.2075,4.2075,6734000.0
2009-06-11 15:40:00,5.0,5.01,5.0,5.0,5745600.0,4.2075,4.2159,4.2075,4.2075,5745600.0
2009-06-11 15:45:00,5.0,5.01,5.0,5.0,6473600.0,4.2075,4.2159,4.2075,4.2075,6473600.0
2009-06-11 15:50:00,5.0,5.01,5.0,5.01,10847200.0,4.2075,4.2159,4.2075,4.2159,10847200.0
2009-06-11 15:55:00,5.01,5.01,4.99,5.0,16788800.0,4.2159,4.2159,4.1991,4.2075,16788800.0
2009-06-12 09:30:00,4.96,4.97,4.91,4.92,21056000.0,4.1739,4.1823,4.1318,4.1402,21056000.0
2009-06-12 09:35:00,4.92,4.94,4.91,4.93,17242400.0,4.1402,4.157,4.1318,4.1486,17242400.0
2009-06-12 09:40:00,4.93,4.93,4.91,4.92,13386800.0,4.1486,4.1486,4.1318,4.1402,13386800.0
2009-06-12 09:45:00,4.92,4.93,4.92,4.92,7968800.0,4.1402,4.1486,4.1402,4.1402,7968800.0
2009-06-12 09:50:00,4.92,4.93,4.91,4.92,12740000.0,4.1402,4.1486,4.1318,4.1402,12740000.0
2009-06-12 09:55:00,4.92,4.92,4.9,4.9,13734000.0,4.1402,4.1402,4.1234,4.1234,13734000.0
2009-06-12 10:00:00,4.9,4.9,4.88,4.88,19672800.0,4.1234,4.1234,4.1066,4.1066,19672800.0
2009-06-12 10:05:00,4.89,4.9,4.88,4.89,11978400.0,4.115,4.1234,4.1066,4.115,11978400.0
2009-06-12 10:10:00,4.89,4.9,4.89,4.9,7456400.0,4.115,4.1234,4.115,4.1234,7456400.0
2009-06-12 10:15:00,4.9,4.91,4.89,4.9,8050000.0,4.1234,4.1318,4.115,4.1234,8050000.0
2009-06-12 10:20:00,4.9,4.91,4.9,4.9,7100800.0,4.1234,4.1318,4.1234,4.1234,7100800.0
2009-06-12 10:25:00,4.9,4.9,4.89,4.89,5194000.0,4.1234,4.1234,4.115,4.115,5194000.0
2009-06-12 10:30:00,4.89,4.9,4.89,4.9,4832800.0,4.115,4.1234,4.115,4.1234,4832800.0
2009-06-12 10:35:00,4.9,4.9,4.89,4.89,11015200.0,4.1234,4.1234,4.115,4.115,11015200.0
2009-06-12 10:40:00,4.89,4.9,4.89,4.9,8307600.0,4.115,4.1234,4.115,4.1234,8307600.0
2009-06-12 10:45:00,4.9,4.9,4.89,4.89,7582400.0,4.1234,4.1234,4.115,4.115,7582400.0
2009-06-12 10:50:00,4.89,4.9,4.88,4.89,8136800.0,4.115,4.1234,4.1066,4.115,8136800.0
2009-06-12 10:55:00,4.89,4.89,4.89,4.89,3931200.0,4.115,4.115,4.115,4.115,3931200.0
2009-06-12 11:00:00,4.89,4.9,4.89,4.89,5555200.0,4.115,4.1234,4.115,4.115,5555200.0
2009-06-12 11:05:00,4.89,4.89,4.89,4.89,3841600.0,4.115,4.115,4.115,4.115,3841600.0
2009-06-12 11:10:00,4.89,4.89,4.89,4.89,3222800.0,4.115,4.115,4.115,4.115,3222800.0
2009-06-12 11:15:00,4.89,4.89,4.89,4.89,2506000.0,4.115,4.115,4.115,4.115,2506000.0
2009-06-12 11:20:00,4.89,4.89,4.89,4.89,3004400.0,4.115,4.115,4.115,4.115,3004400.0
2009-06-12 11:25:00,4.89,4.9,4.89,4.89,3130400.0,4.115,4.1234,4.115,4.115,3130400.0
2009-06-12 11:30:00,4.89,4.9,4.89,4.89,3197600.0,4.115,4.1234,4.115,4.115,3197600.0
2009-06-12 11:35:00,4.89,4.89,4.88,4.89,6347600.0,4.115,4.115,4.1066,4.115,6347600.0
2009-06-12 11:40:00,4.89,4.89,4.88,4.88,3640000.0,4.115,4.115,4.1066,4.1066,3640000.0
2009-06-12 11:45:00,4.88,4.89,4.88,4.88,4320400.0,4.1066,4.115,4.1066,4.1066,4320400.0
2009-06-12 11:50:00,4.88,4.89,4.88,4.89,2606800.0,4.1066,4.115,4.1066,4.115,2606800.0
2009-06-12 11:55:00,4.89,4.89,4.88,4.88,3180800.0,4.115,4.115,4.1066,4.1066,3180800.0
2009-06-12 12:00:00,4.88,4.88,4.88,4.88,4592000.0,4.1066,4.1066,4.1066,4.1066,4592000.0
2009-06-12 12:05:00,4.88,4.89,4.88,4.88,3785600.0,4.1066,4.115,4.1066,4.1066,3785600.0
2009-06-12 12:10:00,4.88,4.89,4.88,4.89,3592400.0,4.1066,4.115,4.1066,4.115,3592400.0
2009-06-12 12:15:00,4.89,4.89,4.88,4.89,5040000.0,4.115,4.115,4.1066,4.115,5040000.0
2009-06-12 12:20:00,4.89,4.89,4.87,4.88,6106800.0,4.115,4.115,4.0981,4.1066,6106800.0
2009-06-12 12:25:00,4.88,4.88,4.88,4.88,1943200.0,4.1066,4.1066,4.1066,4.1066,1943200.0
2009-06-12 12:30:00,4.88,4.88,4.87,4.87,5412400.0,4.1066,4.1066,4.0981,4.0981,5412400.0
2009-06-12 12:35:00,4.87,4.87,4.87,4.87,4110400.0,4.0981,4.0981,4.0981,4.0981,4110400.0
2009-06-12 12:40:00,4.87,4.87,4.86,4.87,9242800.0,4.0981,4.0981,4.0897,4.0981,9242800.0
2009-06-12 12:45:00,4.87,4.88,4.87,4.87,6400800.0,4.0981,4.1066,4.0981,4.0981,6400800.0
2009-06-12 12:50:00,4.87,4.87,4.86,4.87,4726400.0,4.0981,4.0981,4.0897,4.0981,4726400.0
2009-06-12 12:55:00,4.87,4.88,4.87,4.88,8464400.0,4.0981,4.1066,4.0981,4.1066,8464400.0
2009-06-12 13:00:00,4.88,4.88,4.87,4.87,3334800.0,4.1066,4.1066,4.0981,4.0981,3334800.0
2009-06-12 13:05:00,4.88,4.88,4.87,4.87,2640400.0,4.1066,4.1066,4.0981,4.0981,2640400.0
2009-06-12 13:10:00,4.87,4.88,4.87,4.87,1878800.0,4.0981,4.1066,4.0981,4.0981,1878800.0
2009-06-12 13:15:00,4.87,4.88,4.87,4.87,3329200.0,4.0981,4.1066,4.0981,4.0981,3329200.0
2009-06-12 13:20:00,4.87,4.87,4.87,4.87,6291600.0,4.0981,4.0981,4.0981,4.0981,6291600.0
2009-06-12 13:25:00,4.87,4.88,4.87,4.87,2032800.0,4.0981,4.1066,4.0981,4.0981,2032800.0
2009-06-12 13:30:00,4.87,4.87,4.86,4.86,5107200.0,4.0981,4.0981,4.0897,4.0897,5107200.0
2009-06-12 13:35:00,4.86,4.87,4.86,4.86,3892000.0,4.0897,4.0981,4.0897,4.0897,3892000.0
2009-06-12 13:40:00,4.86,4.87,4.86,4.86,7915600.0,4.0897,4.0981,4.0897,4.0897,7915600.0
2009-06-12 13:45:00,4.86,4.87,4.86,4.87,7260400.0,4.0897,4.0981,4.0897,4.0981,7260400.0
2009-06-12 13:50:00,4.87,4.87,4.86,4.86,4620000.0,4.0981,4.0981,4.0897,4.0897,4620000.0
2009-06-12 13:55:00,4.87,4.87,4.86,4.86,6470800.0,4.0981,4.0981,4.0897,4.0897,6470800.0
2009-06-12 14:00:00,4.86,4.87,4.86,4.86,3550400.0,4.0897,4.0981,4.0897,4.0897,3550400.0
2009-06-12 14:05:00,4.86,4.86,4.86,4.86,3329200.0,4.0897,4.0897,4.0897,4.0897,3329200.0
2009-06-12 14:10:00,4.86,4.87,4.86,4.87,3332000.0,4.0897,4.0981,4.0897,4.0981,3332000.0
2009-06-12 14:15:00,4.87,4.87,4.86,4.87,5787600.0,4.0981,4.0981,4.0897,4.0981,5787600.0
2009-06-12 14:20:00,4.87,4.87,4.87,4.87,9251200.0,4.0981,4.0981,4.0981,4.0981,9251200.0
2009-06-12 14:25:00,4.87,4.88,4.87,4.87,5208000.0,4.0981,4.1066,4.0981,4.0981,5208000.0
2009-06-12 14:30:00,4.87,4.88,4.87,4.88,7047600.0,4.0981,4.1066,4.0981,4.1066,7047600.0
2009-06-12 14:35:00,4.88,4.88,4.87,4.87,3749200.0,4.1066,4.1066,4.0981,4.0981,3749200.0
2009-06-12 14:40:00,4.87,4.89,4.87,4.89,15377600.0,4.0981,4.115,4.0981,4.115,15377600.0
2009-06-12 14:45:00,4.89,4.89,4.89,4.89,8293600.0,4.115,4.115,4.115,4.115,8293600.0
2009-06-12 14:50:00,4.89,4.89,4.88,4.88,5443200.0,4.115,4.115,4.1066,4.1066,5443200.0
2009-06-12 14:55:00,4.88,4.89,4.88,4.89,7896000.0,4.1066,4.115,4.1066,4.115,7896000.0
2009-06-12 15:00:00,4.89,4.89,4.88,4.89,5488000.0,4.115,4.115,4.1066,4.115,5488000.0
2009-06-12 15:05:00,4.89,4.9,4.89,4.89,10365600.0,4.115,4.1234,4.115,4.115,10365600.0
2009-06-12 15:10:00,4.89,4.9,4.89,4.89,5768000.0,4.115,4.1234,4.115,4.115,5768000.0
2009-06-12 15:15:00,4.89,4.89,4.89,4.89,3740800.0,4.115,4.115,4.115,4.115,3740800.0
2009-06-12 15:20:00,4.89,4.89,4.88,4.89,5989200.0,4.115,4.115,4.1066,4.115,5989200.0
2009-06-12 15:25:00,4.89,4.89,4.88,4.89,7548800.0,4.115,4.115,4.1066,4.115,7548800.0
2009-06-12 15:30:00,4.89,4.89,4.89,4.89,7638400.0,4.115,4.115,4.115,4.115,7638400.0
2009-06-12 15:35:00,4.89,4.89,4.88,4.88,8117200.0,4.115,4.115,4.1066,4.1066,8117200.0
2009-06-12 15:40:00,4.88,4.88,4.88,4.88,5619600.0,4.1066,4.1066,4.1066,4.1066,5619600.0
2009-06-12 15:45:00,4.88,4.88,4.87,4.88,10651200.0,4.1066,4.1066,4.0981,4.1066,10651200.0
2009-06-12 15:50:00,4.88,4.89,4.88,4.88,14851200.0,4.1066,4.115,4.1066,4.1066,14851200.0
2009-06-12 15:55:00,4.88,4.89,4.88,4.89,24533600.0,4.1066,4.115,4.1066,4.115,24533600.0
2009-06-15 09:30:00,4.86,4.86,4.82,4.83,22568000.0,4.0897,4.0897,4.0561,4.0645,22568000.0
2009-06-15 09:35:00,4.83,4.88,4.83,4.87,18925200.0,4.0645,4.1066,4.0645,4.0981,18925200.0
2009-06-15 09:40:00,4.87,4.89,4.86,4.88,16892400.0,4.0981,4.115,4.0897,4.1066,16892400.0
2009-06-15 09:45:00,4.88,4.88,4.84,4.86,18541600.0,4.1066,4.1066,4.0729,4.0897,18541600.0
2009-06-15 09:50:00,4.86,4.87,4.85,4.86,13409200.0,4.0897,4.0981,4.0813,4.0897,13409200.0
2009-06-15 09:55:00,4.86,4.87,4.85,4.86,9850400.0,4.0897,4.0981,4.0813,4.0897,9850400.0
2009-06-15 10:00:00,4.86,4.86,4.84,4.84,7316400.0,4.0897,4.0897,4.0729,4.0729,7316400.0
2009-06-15 10:05:00,4.84,4.85,4.84,4.85,8366400.0,4.0729,4.0813,4.0729,4.0813,8366400.0
2009-06-15 10:10:00,4.85,4.86,4.85,4.85,6647200.0,4.0813,4.0897,4.0813,4.0813,6647200.0
2009-06-15 10:15:00,4.85,4.87,4.85,4.86,9142000.0,4.0813,4.0981,4.0813,4.0897,9142000.0
2009-06-15 10:20:00,4.86,4.89,4.86,4.88,12020400.0,4.0897,4.115,4.0897,4.1066,12020400.0
2009-06-15 10:25:00,4.88,4.89,4.87,4.88,8355200.0,4.1066,4.115,4.0981,4.1066,8355200.0
2009-06-15 10:30:00,4.88,4.88,4.83,4.84,29590400.0,4.1066,4.1066,4.0645,4.0729,29590400.0
2009-06-15 10:35:00,4.85,4.85,4.84,4.84,12549600.0,4.0813,4.0813,4.0729,4.0729,12549600.0
2009-06-15 10:40:00,4.84,4.85,4.84,4.84,9898000.0,4.0729,4.0813,4.0729,4.0729,9898000.0
2009-06-15 10:45:00,4.84,4.86,4.84,4.85,9632000.0,4.0729,4.0897,4.0729,4.0813,9632000.0
2009-06-15 10:50:00,4.85,4.87,4.85,4.86,6398000.0,4.0813,4.0981,4.0813,4.0897,6398000.0
2009-06-15 10:55:00,4.86,4.86,4.85,4.85,5096000.0,4.0897,4.0897,4.0813,4.0813,5096000.0
2009-06-15 11:00:00,4.85,4.85,4.84,4.84,5530000.0,4.0813,4.0813,4.0729,4.0729,5530000.0
2009-06-15 11:05:00,4.84,4.84,4.83,4.83,12000800.0,4.0729,4.0729,4.0645,4.0645,12000800.0
2009-06-15 11:10:00,4.83,4.84,4.83,4.84,4496800.0,4.0645,4.0729,4.0645,4.0729,4496800.0
2009-06-15 11:15:00,4.84,4.84,4.83,4.83,4648000.0,4.0729,4.0729,4.0645,4.0645,4648000.0
2009-06-15 11:20:00,4.83,4.84,4.83,4.84,4639600.0,4.0645,4.0729,4.0645,4.0729,4639600.0
2009-06-15 11:25:00,4.84,4.84,4.83,4.84,3390800.0,4.0729,4.0729,4.0645,4.0729,3390800.0
2009-06-15 11:30:00,4.84,4.84,4.84,4.84,3452400.0,4.0729,4.0729,4.0729,4.0729,3452400.0
2009-06-15 11:35:00,4.84,4.84,4.84,4.84,2181200.0,4.0729,4.0729,4.0729,4.0729,2181200.0
2009-06-15 11:40:00,4.84,4.84,4.83,4.83,3900400.0,4.0729,4.0729,4.0645,4.0645,3900400.0
2009-06-15 11:45:00,4.83,4.84,4.83,4.83,4242000.0,4.0645,4.0729,4.0645,4.0645,4242000.0
2009-06-15 11:50:00,4.83,4.83,4.83,4.83,6669600.0,4.0645,4.0645,4.0645,4.0645,6669600.0
2009-06-15 11:55:00,4.83,4.83,4.83,4.83,2598400.0,4.0645,4.0645,4.0645,4.0645,2598400.0
2009-06-15 12:00:00,4.83,4.83,4.83,4.83,3427200.0,4.0645,4.0645,4.0645,4.0645,3427200.0
2009-06-15 12:05:00,4.83,4.83,4.83,4.83,3718400.0,4.0645,4.0645,4.0645,4.0645,3718400.0
2009-06-15 12:10:00,4.83,4.83,4.82,4.82,8862000.0,4.0645,4.0645,4.0561,4.0561,8862000.0
2009-06-15 12:15:00,4.82,4.82,4.82,4.82,4258800.0,4.0561,4.0561,4.0561,4.0561,4258800.0
2009-06-15 12:20:00,4.83,4.83,4.82,4.83,2968000.0,4.0645,4.0645,4.0561,4.0645,2968000.0
2009-06-15 12:25:00,4.83,4.83,4.82,4.82,3110800.0,4.0645,4.0645,4.0561,4.0561,3110800.0
2009-06-15 12:30:00,4.82,4.83,4.82,4.83,2483600.0,4.0561,4.0645,4.0561,4.0645,2483600.0
2009-06-15 12:35:00,4.83,4.83,4.83,4.83,3192000.0,4.0645,4.0645,4.0645,4.0645,3192000.0
2009-06-15 12:40:00,4.83,4.83,4.83,4.83,1892800.0,4.0645,4.0645,4.0645,4.0645,1892800.0
2009-06-15 12:45:00,4.83,4.83,4.82,4.83,2668400.0,4.0645,4.0645,4.0561,4.0645,2668400.0
2009-06-15 12:50:00,4.83,4.83,4.82,4.83,2570400.0,4.0645,4.0645,4.0561,4.0645,2570400.0
2009-06-15 12:55:00,4.83,4.83,4.83,4.83,2590000.0,4.0645,4.0645,4.0645,4.0645,2590000.0
2009-06-15 13:00:00,4.83,4.83,4.83,4.83,4718000.0,4.0645,4.0645,4.0645,4.0645,4718000.0
2009-06-15 13:05:00,4.83,4.83,4.83,4.83,2923200.0,4.0645,4.0645,4.0645,4.0645,2923200.0
2009-06-15 13:10:00,4.83,4.84,4.83,4.84,5311600.0,4.0645,4.0729,4.0645,4.0729,5311600.0
2009-06-15 13:15:00,4.84,4.84,4.83,4.83,3452400.0,4.0729,4.0729,4.0645,4.0645,3452400.0
2009-06-15 13:20:00,4.83,4.84,4.83,4.83,2240000.0,4.0645,4.0729,4.0645,4.0645,2240000.0
2009-06-15 13:25:00,4.83,4.84,4.83,4.83,2517200.0,4.0645,4.0729,4.0645,4.0645,2517200.0
2009-06-15 13:30:00,4.83,4.83,4.82,4.83,5832400.0,4.0645,4.0645,4.0561,4.0645,5832400.0
2009-06-15 13:35:00,4.83,4.83,4.83,4.83,2189600.0,4.0645,4.0645,4.0645,4.0645,2189600.0
2009-06-15 13:40:00,4.83,4.83,4.83,4.83,2013200.0,4.0645,4.0645,4.0645,4.0645,2013200.0
2009-06-15 13:45:00,4.83,4.84,4.83,4.83,2559200.0,4.0645,4.0729,4.0645,4.0645,2559200.0
2009-06-15 13:50:00,4.83,4.84,4.83,4.84,2959600.0,4.0645,4.0729,4.0645,4.0729,2959600.0
2009-06-15 13:55:00,4.84,4.84,4.83,4.84,3544800.0,4.0729,4.0729,4.0645,4.0729,3544800.0
2009-06-15 14:00:00,4.84,4.84,4.83,4.84,3057600.0,4.0729,4.0729,4.0645,4.0729,3057600.0
2009-06-15 14:05:00,4.84,4.85,4.84,4.84,5468400.0,4.0729,4.0813,4.0729,4.0729,5468400.0
2009-06-15 14:10:00,4.85,4.85,4.84,4.85,5650400.0,4.0813,4.0813,4.0729,4.0813,5650400.0
2009-06-15 14:15:00,4.85,4.85,4.84,4.84,5563600.0,4.0813,4.0813,4.0729,4.0729,5563600.0
2009-06-15 14:20:00,4.84,4.85,4.84,4.85,2654400.0,4.0729,4.0813,4.0729,4.0813,2654400.0
2009-06-15 14:25:00,4.85,4.86,4.85,4.85,5776400.0,4.0813,4.0897,4.0813,4.0813,5776400.0
2009-06-15 14:30:00,4.85,4.85,4.85,4.85,3631600.0,4.0813,4.0813,4.0813,4.0813,3631600.0
2009-06-15 14:35:00,4.85,4.85,4.84,4.85,3407600.0,4.0813,4.0813,4.0729,4.0813,3407600.0
2009-06-15 14:40:00,4.85,4.85,4.84,4.84,6109600.0,4.0813,4.0813,4.0729,4.0729,6109600.0
2009-06-15 14:45:00,4.84,4.84,4.83,4.84,5227600.0,4.0729,4.0729,4.0645,4.0729,5227600.0
2009-06-15 14:50:00,4.84,4.85,4.84,4.84,3746400.0,4.0729,4.0813,4.0729,4.0729,3746400.0
2009-06-15 14:55:00,4.85,4.85,4.84,4.85,5597200.0,4.0813,4.0813,4.0729,4.0813,5597200.0
2009-06-15 15:00:00,4.85,4.85,4.84,4.85,4821600.0,4.0813,4.0813,4.0729,4.0813,4821600.0
2009-06-15 15:05:00,4.85,4.85,4.85,4.85,3656800.0,4.0813,4.0813,4.0813,4.0813,3656800.0
2009-06-15 15:10:00,4.85,4.86,4.85,4.85,4849600.0,4.0813,4.0897,4.0813,4.0813,4849600.0
2009-06-15 15:15:00,4.85,4.86,4.85,4.85,6143200.0,4.0813,4.0897,4.0813,4.0813,6143200.0
2009-06-15 15:20:00,4.85,4.86,4.85,4.85,4116000.0,4.0813,4.0897,4.0813,4.0813,4116000.0
2009-06-15 15:25:00,4.85,4.85,4.84,4.85,5040000.0,4.0813,4.0813,4.0729,4.0813,5040000.0
2009-06-15 15:30:00,4.85,4.85,4.85,4.85,3858400.0,4.0813,4.0813,4.0813,4.0813,3858400.0
2009-06-15 15:35:00,4.85,4.86,4.85,4.86,8582000.0,4.0813,4.0897,4.0813,4.0897,8582000.0
2009-06-15 15:40:00,4.86,4.86,4.85,4.85,5420800.0,4.0897,4.0897,4.0813,4.0813,5420800.0
2009-06-15 15:45:00,4.85,4.86,4.85,4.85,8293600.0,4.0813,4.0897,4.0813,4.0813,8293600.0
2009-06-15 15:50:00,4.85,4.85,4.84,4.85,11765600.0,4.0813,4.0813,4.0729,4.0813,11765600.0
2009-06-15 15:55:00,4.85,4.86,4.85,4.86,17858400.0,4.0813,4.0897,4.0813,4.0897,17858400.0
2009-06-16 09:30:00,4.88,4.89,4.86,4.87,16814000.0,4.1066,4.115,4.0897,4.0981,16814000.0
2009-06-16 09:35:00,4.87,4.89,4.86,4.87,11443600.0,4.0981,4.115,4.0897,4.0981,11443600.0
2009-06-16 09:40:00,4.87,4.91,4.87,4.9,16858800.0,4.0981,4.1318,4.0981,4.1234,16858800.0
2009-06-16 09:45:00,4.9,4.92,4.89,4.92,17631600.0,4.1234,4.1402,4.115,4.1402,17631600.0
2009-06-16 09:50:00,4.92,4.92,4.91,4.91,13876800.0,4.1402,4.1402,4.1318,4.1318,13876800.0
2009-06-16 09:55:00,4.91,4.92,4.9,4.91,10360000.0,4.1318,4.1402,4.1234,4.1318,10360000.0
2009-06-16 10:00:00,4.91,4.92,4.91,4.91,7649600.0,4.1318,4.1402,4.1318,4.1318,7649600.0
2009-06-16 10:05:00,4.91,4.92,4.91,4.91,9436000.0,4.1318,4.1402,4.1318,4.1318,9436000.0
2009-06-16 10:10:00,4.91,4.92,4.9,4.91,7302400.0,4.1318,4.1402,4.1234,4.1318,7302400.0
2009-06-16 10:15:00,4.91,4.91,4.89,4.89,10108000.0,4.1318,4.1318,4.115,4.115,10108000.0
2009-06-16 10:20:00,4.89,4.9,4.89,4.9,6336400.0,4.115,4.1234,4.115,4.1234,6336400.0
2009-06-16 10:25:00,4.9,4.91,4.9,4.91,3872400.0,4.1234,4.1318,4.1234,4.1318,3872400.0
2009-06-16 10:30:00,4.91,4.91,4.9,4.91,3788400.0,4.1318,4.1318,4.1234,4.1318,3788400.0
2009-06-16 10:35:00,4.91,4.93,4.91,4.93,10978800.0,4.1318,4.1486,4.1318,4.1486,10978800.0
2009-06-16 10:40:00,4.93,4.93,4.92,4.92,9993200.0,4.1486,4.1486,4.1402,4.1402,9993200.0
2009-06-16 10:45:00,4.92,4.92,4.91,4.92,5569200.0,4.1402,4.1402,4.1318,4.1402,5569200.0
2009-06-16 10:50:00,4.92,4.93,4.92,4.92,4555600.0,4.1402,4.1486,4.1402,4.1402,4555600.0
2009-06-16 10:55:00,4.92,4.93,4.92,4.92,2738400.0,4.1402,4.1486,4.1402,4.1402,2738400.0
2009-06-16 11:00:00,4.92,4.94,4.92,4.93,8173200.0,4.1402,4.157,4.1402,4.1486,8173200.0
2009-06-16 11:05:00,4.93,4.94,4.93,4.93,5012000.0,4.1486,4.157,4.1486,4.1486,5012000.0
2009-06-16 11:10:00,4.93,4.94,4.93,4.94,6672400.0,4.1486,4.157,4.1486,4.157,6672400.0
2009-06-16 11:15:00,4.94,4.94,4.94,4.94,3754800.0,4.157,4.157,4.157,4.157,3754800.0
2009-06-16 11:20:00,4.94,4.95,4.94,4.94,6510000.0,4.157,4.1655,4.157,4.157,6510000.0
2009-06-16 11:25:00,4.94,4.94,4.94,4.94,4855200.0,4.157,4.157,4.157,4.157,4855200.0
2009-06-16 11:30:00,4.94,4.94,4.94,4.94,3774400.0,4.157,4.157,4.157,4.157,3774400.0
2009-06-16 11:35:00,4.94,4.94,4.94,4.94,4760000.0,4.157,4.157,4.157,4.157,4760000.0
2009-06-16 11:40:00,4.94,4.94,4.94,4.94,2382800.0,4.157,4.157,4.157,4.157,2382800.0
2009-06-16 11:45:00,4.94,4.94,4.93,4.93,7473200.0,4.157,4.157,4.1486,4.1486,7473200.0
2009-06-16 11:50:00,4.93,4.94,4.93,4.94,4897200.0,4.1486,4.157,4.1486,4.157,4897200.0
2009-06-16 11:55:00,4.94,4.94,4.93,4.93,3609200.0,4.157,4.157,4.1486,4.1486,3609200.0
2009-06-16 12:00:00,4.93,4.93,4.93,4.93,6230000.0,4.1486,4.1486,4.1486,4.1486,6230000.0
2009-06-16 12:05:00,4.93,4.93,4.93,4.93,3654000.0,4.1486,4.1486,4.1486,4.1486,3654000.0
2009-06-16 12:10:00,4.93,4.94,4.93,4.93,2640400.0,4.1486,4.157,4.1486,4.1486,2640400.0
2009-06-16 12:15:00,4.93,4.94,4.93,4.94,2156000.0,4.1486,4.157,4.1486,4.157,2156000.0
2009-06-16 12:20:00,4.94,4.94,4.93,4.94,4309200.0,4.157,4.157,4.1486,4.157,4309200.0
2009-06-16 12:25:00,4.94,4.94,4.94,4.94,3393600.0,4.157,4.157,4.157,4.157,3393600.0
2009-06-16 12:30:00,4.94,4.94,4.92,4.92,5126800.0,4.157,4.157,4.1402,4.1402,5126800.0
2009-06-16 12:35:00,4.92,4.93,4.91,4.92,7162400.0,4.1402,4.1486,4.1318,4.1402,7162400.0
2009-06-16 12:40:00,4.92,4.92,4.91,4.91,7739200.0,4.1402,4.1402,4.1318,4.1318,7739200.0
2009-06-16 12:45:00,4.91,4.91,4.89,4.9,9844800.0,4.1318,4.1318,4.115,4.1234,9844800.0
2009-06-16 12:50:00,4.9,4.91,4.9,4.91,6577200.0,4.1234,4.1318,4.1234,4.1318,6577200.0
2009-06-16 12:55:00,4.91,4.91,4.9,4.9,6624800.0,4.1318,4.1318,4.1234,4.1234,6624800.0
2009-06-16 13:00:00,4.9,4.9,4.89,4.9,6230000.0,4.1234,4.1234,4.115,4.1234,6230000.0
2009-06-16 13:05:00,4.9,4.9,4.9,4.9,2312800.0,4.1234,4.1234,4.1234,4.1234,2312800.0
2009-06-16 13:10:00,4.9,4.9,4.9,4.9,2366000.0,4.1234,4.1234,4.1234,4.1234,2366000.0
2009-06-16 13:15:00,4.9,4.9,4.89,4.9,2727200.0,4.1234,4.1234,4.115,4.1234,2727200.0
2009-06-16 13:20:00,4.9,4.9,4.89,4.89,4485600.0,4.1234,4.1234,4.115,4.115,4485600.0
2009-06-16 13:25:00,4.89,4.9,4.89,4.9,3376800.0,4.115,4.1234,4.115,4.1234,3376800.0
2009-06-16 13:30:00,4.9,4.91,4.9,4.9,3206000.0,4.1234,4.1318,4.1234,4.1234,3206000.0
2009-06-16 13:35:00,4.9,4.91,4.9,4.91,2926000.0,4.1234,4.1318,4.1234,4.1318,2926000.0
2009-06-16 13:40:00,4.91,4.91,4.9,4.91,4583600.0,4.1318,4.1318,4.1234,4.1318,4583600.0
2009-06-16 13:45:00,4.91,4.92,4.91,4.91,6431600.0,4.1318,4.1402,4.1318,4.1318,6431600.0
2009-06-16 13:50:00,4.91,4.92,4.91,4.91,4216800.0,4.1318,4.1402,4.1318,4.1318,4216800.0
2009-06-16 13:55:00,4.91,4.91,4.9,4.91,3564400.0,4.1318,4.1318,4.1234,4.1318,3564400.0
2009-06-16 14:00:00,4.91,4.91,4.89,4.9,5292000.0,4.1318,4.1318,4.115,4.1234,5292000.0
2009-06-16 14:05:00,4.9,4.9,4.89,4.9,4785200.0,4.1234,4.1234,4.115,4.1234,4785200.0
2009-06-16 14:10:00,4.9,4.91,4.9,4.91,5966800.0,4.1234,4.1318,4.1234,4.1318,5966800.0
2009-06-16 14:15:00,4.91,4.91,4.9,4.91,3508400.0,4.1318,4.1318,4.1234,4.1318,3508400.0
2009-06-16 14:20:00,4.91,4.91,4.9,4.9,4566800.0,4.1318,4.1318,4.1234,4.1234,4566800.0
2009-06-16 14:25:00,4.9,4.9,4.88,4.89,6204800.0,4.1234,4.1234,4.1066,4.115,6204800.0
2009-06-16 14:30:00,4.89,4.89,4.88,4.89,6851600.0,4.115,4.115,4.1066,4.115,6851600.0
2009-06-16 14:35:00,4.89,4.91,4.89,4.9,6535200.0,4.115,4.1318,4.115,4.1234,6535200.0
2009-06-16 14:40:00,4.9,4.91,4.9,4.9,4617200.0,4.1234,4.1318,4.1234,4.1234,4617200.0
2009-06-16 14:45:00,4.9,4.91,4.9,4.9,5376000.0,4.1234,4.1318,4.1234,4.1234,5376000.0
2009-06-16 14:50:00,4.9,4.9,4.9,4.9,3729600.0,4.1234,4.1234,4.1234,4.1234,3729600.0
2009-06-16 14:55:00,4.9,4.9,4.9,4.9,3236800.0,4.1234,4.1234,4.1234,4.1234,3236800.0
2009-06-16 15:00:00,4.9,4.91,4.9,4.9,4519200.0,4.1234,4.1318,4.1234,4.1234,4519200.0
2009-06-16 15:05:00,4.9,4.91,4.89,4.9,5499200.0,4.1234,4.1318,4.115,4.1234,5499200.0
2009-06-16 15:10:00,4.9,4.9,4.89,4.9,5020400.0,4.1234,4.1234,4.115,4.1234,5020400.0
2009-06-16 15:15:00,4.9,4.91,4.9,4.91,7296800.0,4.1234,4.1318,4.1234,4.1318,7296800.0
2009-06-16 15:20:00,4.91,4.91,4.9,4.9,3183600.0,4.1318,4.1318,4.1234,4.1234,3183600.0
2009-06-16 15:25:00,4.9,4.9,4.89,4.89,9623600.0,4.1234,4.1234,4.115,4.115,9623600.0
2009-06-16 15:30:00,4.89,4.9,4.89,4.9,6196400.0,4.115,4.1234,4.115,4.1234,6196400.0
2009-06-16 15:35:00,4.9,4.9,4.89,4.9,5322800.0,4.1234,4.1234,4.115,4.1234,5322800.0
2009-06-16 15:40:00,4.9,4.9,4.89,4.89,5734400.0,4.1234,4.1234,4.115,4.115,5734400.0
2009-06-16 15:45:00,4.89,4.9,4.89,4.89,6935600.0,4.115,4.1234,4.115,4.115,6935600.0
2009-06-16 15:50:00,4.89,4.89,4.88,4.89,7551600.0,4.115,4.115,4.1066,4.115,7551600.0
2009-06-16 15:55:00,4.89,4.89,4.87,4.87,16060800.0,4.115,4.115,4.0981,4.0981,16060800.0
2009-06-17 09:30:00,4.88,4.91,4.83,4.84,30228800.0,4.1066,4.1318,4.0645,4.0729,30228800.0
2009-06-17 09:35:00,4.85,4.87,4.83,4.84,19832400.0,4.0813,4.0981,4.0645,4.0729,19832400.0
2009-06-17 09:40:00,4.84,4.84,4.82,4.83,17542000.0,4.0729,4.0729,4.0561,4.0645,17542000.0
2009-06-17 09:45:00,4.83,4.86,4.83,4.83,13874000.0,4.0645,4.0897,4.0645,4.0645,13874000.0
2009-06-17 09:50:00,4.83,4.85,4.83,4.83,11754400.0,4.0645,4.0813,4.0645,4.0645,11754400.0
2009-06-17 09:55:00,4.83,4.83,4.8,4.81,18544400.0,4.0645,4.0645,4.0392,4.0476,18544400.0
2009-06-17 10:00:00,4.81,4.84,4.81,4.84,8990800.0,4.0476,4.0729,4.0476,4.0729,8990800.0
2009-06-17 10:05:00,4.83,4.86,4.83,4.85,12577600.0,4.0645,4.0897,4.0645,4.0813,12577600.0
2009-06-17 10:10:00,4.85,4.86,4.85,4.86,10497200.0,4.0813,4.0897,4.0813,4.0897,10497200.0
2009-06-17 10:15:00,4.86,4.87,4.85,4.86,9559200.0,4.0897,4.0981,4.0813,4.0897,9559200.0
2009-06-17 10:20:00,4.86,4.86,4.84,4.84,7663600.0,4.0897,4.0897,4.0729,4.0729,7663600.0
2009-06-17 10:25:00,4.84,4.85,4.84,4.85,7652400.0,4.0729,4.0813,4.0729,4.0813,7652400.0
2009-06-17 10:30:00,4.85,4.85,4.83,4.83,7971600.0,4.0813,4.0813,4.0645,4.0645,7971600.0
2009-06-17 10:35:00,4.83,4.84,4.82,4.82,8022000.0,4.0645,4.0729,4.0561,4.0561,8022000.0
2009-06-17 10:40:00,4.82,4.84,4.81,4.81,8512000.0,4.0561,4.0729,4.0476,4.0476,8512000.0
2009-06-17 10:45:00,4.81,4.83,4.81,4.83,5784800.0,4.0476,4.0645,4.0476,4.0645,5784800.0
2009-06-17 10:50:00,4.83,4.84,4.83,4.84,4704000.0,4.0645,4.0729,4.0645,4.0729,4704000.0
2009-06-17 10:55:00,4.84,4.84,4.83,4.84,5924800.0,4.0729,4.0729,4.0645,4.0729,5924800.0
2009-06-17 11:00:00,4.84,4.85,4.83,4.85,7364000.0,4.0729,4.0813,4.0645,4.0813,7364000.0
2009-06-17 11:05:00,4.85,4.86,4.85,4.85,4947600.0,4.0813,4.0897,4.0813,4.0813,4947600.0
2009-06-17 11:10:00,4.85,4.86,4.84,4.85,7618800.0,4.0813,4.0897,4.0729,4.0813,7618800.0
2009-06-17 11:15:00,4.85,4.88,4.85,4.88,9536800.0,4.0813,4.1066,4.0813,4.1066,9536800.0
2009-06-17 11:20:00,4.88,4.89,4.88,4.88,10584000.0,4.1066,4.115,4.1066,4.1066,10584000.0
2009-06-17 11:25:00,4.88,4.89,4.88,4.88,6218800.0,4.1066,4.115,4.1066,4.1066,6218800.0
2009-06-17 11:30:00,4.88,4.88,4.86,4.86,7313600.0,4.1066,4.1066,4.0897,4.0897,7313600.0
2009-06-17 11:35:00,4.86,4.87,4.86,4.86,4888800.0,4.0897,4.0981,4.0897,4.0897,4888800.0
2009-06-17 11:40:00,4.86,4.87,4.86,4.87,3612000.0,4.0897,4.0981,4.0897,4.0981,3612000.0
2009-06-17 11:45:00,4.87,4.87,4.87,4.87,4908400.0,4.0981,4.0981,4.0981,4.0981,4908400.0
2009-06-17 11:50:00,4.87,4.87,4.86,4.86,3214400.0,4.0981,4.0981,4.0897,4.0897,3214400.0
2009-06-17 11:55:00,4.86,4.87,4.85,4.87,5913600.0,4.0897,4.0981,4.0813,4.0981,5913600.0
2009-06-17 12:00:00,4.87,4.89,4.87,4.88,7674800.0,4.0981,4.115,4.0981,4.1066,7674800.0
2009-06-17 12:05:00,4.88,4.88,4.87,4.87,4768400.0,4.1066,4.1066,4.0981,4.0981,4768400.0
2009-06-17 12:10:00,4.87,4.87,4.86,4.86,3536400.0,4.0981,4.0981,4.0897,4.0897,3536400.0
2009-06-17 12:15:00,4.86,4.87,4.86,4.87,3533600.0,4.0897,4.0981,4.0897,4.0981,3533600.0
2009-06-17 12:20:00,4.87,4.88,4.87,4.88,4793600.0,4.0981,4.1066,4.0981,4.1066,4793600.0
2009-06-17 12:25:00,4.88,4.89,4.87,4.87,5224800.0,4.1066,4.115,4.0981,4.0981,5224800.0
2009-06-17 12:30:00,4.87,4.88,4.87,4.87,3497200.0,4.0981,4.1066,4.0981,4.0981,3497200.0
2009-06-17 12:35:00,4.87,4.87,4.87,4.87,2234400.0,4.0981,4.0981,4.0981,4.0981,2234400.0
2009-06-17 12:40:00,4.87,4.87,4.87,4.87,2626400.0,4.0981,4.0981,4.0981,4.0981,2626400.0
2009-06-17 12:45:00,4.87,4.87,4.86,4.87,2744000.0,4.0981,4.0981,4.0897,4.0981,2744000.0
2009-06-17 12:50:00,4.87,4.87,4.86,4.86,6342000.0,4.0981,4.0981,4.0897,4.0897,6342000.0
2009-06-17 12:55:00,4.86,4.87,4.86,4.87,2819600.0,4.0897,4.0981,4.0897,4.0981,2819600.0
2009-06-17 13:00:00,4.87,4.88,4.87,4.87,3749200.0,4.0981,4.1066,4.0981,4.0981,3749200.0
2009-06-17 13:05:00,4.87,4.87,4.87,4.87,2419200.0,4.0981,4.0981,4.0981,4.0981,2419200.0
2009-06-17 13:10:00,4.87,4.87,4.87,4.87,1506400.0,4.0981,4.0981,4.0981,4.0981,1506400.0
2009-06-17 13:15:00,4.87,4.87,4.86,4.86,3094000.0,4.0981,4.0981,4.0897,4.0897,3094000.0
2009-06-17 13:20:00,4.86,4.87,4.86,4.87,2368800.0,4.0897,4.0981,4.0897,4.0981,2368800.0
2009-06-17 13:25:00,4.87,4.88,4.87,4.88,3950800.0,4.0981,4.1066,4.0981,4.1066,3950800.0
2009-06-17 13:30:00,4.88,4.88,4.87,4.88,4978400.0,4.1066,4.1066,4.0981,4.1066,4978400.0
2009-06-17 13:35:00,4.88,4.88,4.88,4.88,4250400.0,4.1066,4.1066,4.1066,4.1066,4250400.0
2009-06-17 13:40:00,4.88,4.89,4.88,4.88,8999200.0,4.1066,4.115,4.1066,4.1066,8999200.0
2009-06-17 13:45:00,4.88,4.89,4.88,4.88,6666800.0,4.1066,4.115,4.1066,4.1066,6666800.0
2009-06-17 13:50:00,4.88,4.88,4.87,4.88,3346000.0,4.1066,4.1066,4.0981,4.1066,3346000.0
2009-06-17 13:55:00,4.88,4.88,4.87,4.88,4362400.0,4.1066,4.1066,4.0981,4.1066,4362400.0
2009-06-17 14:00:00,4.88,4.88,4.87,4.87,4998000.0,4.1066,4.1066,4.0981,4.0981,4998000.0
2009-06-17 14:05:00,4.87,4.88,4.87,4.87,4043200.0,4.0981,4.1066,4.0981,4.0981,4043200.0
2009-06-17 14:10:00,4.87,4.88,4.87,4.88,2724400.0,4.0981,4.1066,4.0981,4.1066,2724400.0
2009-06-17 14:15:00,4.88,4.88,4.87,4.87,2581600.0,4.1066,4.1066,4.0981,4.0981,2581600.0
2009-06-17 14:20:00,4.87,4.88,4.87,4.88,3455200.0,4.0981,4.1066,4.0981,4.1066,3455200.0
2009-06-17 14:25:00,4.88,4.88,4.88,4.88,3690400.0,4.1066,4.1066,4.1066,4.1066,3690400.0
2009-06-17 14:30:00,4.88,4.89,4.87,4.87,4564000.0,4.1066,4.115,4.0981,4.0981,4564000.0
2009-06-17 14:35:00,4.88,4.88,4.87,4.87,5544000.0,4.1066,4.1066,4.0981,4.0981,5544000.0
2009-06-17 14:40:00,4.87,4.87,4.85,4.86,8447600.0,4.0981,4.0981,4.0813,4.0897,8447600.0
2009-06-17 14:45:00,4.86,4.86,4.85,4.86,4079600.0,4.0897,4.0897,4.0813,4.0897,4079600.0
2009-06-17 14:50:00,4.86,4.86,4.85,4.85,4508000.0,4.0897,4.0897,4.0813,4.0813,4508000.0
2009-06-17 14:55:00,4.85,4.87,4.85,4.86,3634400.0,4.0813,4.0981,4.0813,4.0897,3634400.0
2009-06-17 15:00:00,4.86,4.87,4.86,4.87,4533200.0,4.0897,4.0981,4.0897,4.0981,4533200.0
2009-06-17 15:05:00,4.87,4.87,4.85,4.86,4580800.0,4.0981,4.0981,4.0813,4.0897,4580800.0
2009-06-17 15:10:00,4.86,4.87,4.86,4.87,4802000.0,4.0897,4.0981,4.0897,4.0981,4802000.0
2009-06-17 15:15:00,4.87,4.87,4.86,4.87,4060000.0,4.0981,4.0981,4.0897,4.0981,4060000.0
2009-06-17 15:20:00,4.87,4.88,4.87,4.87,15638000.0,4.0981,4.1066,4.0981,4.0981,15638000.0
2009-06-17 15:25:00,4.87,4.87,4.85,4.85,10886400.0,4.0981,4.0981,4.0813,4.0813,10886400.0
2009-06-17 15:30:00,4.85,4.85,4.84,4.85,8047200.0,4.0813,4.0813,4.0729,4.0813,8047200.0
2009-06-17 15:35:00,4.85,4.85,4.84,4.84,10292800.0,4.0813,4.0813,4.0729,4.0729,10292800.0
2009-06-17 15:40:00,4.84,4.85,4.84,4.85,8598800.0,4.0729,4.0813,4.0729,4.0813,8598800.0
2009-06-17 15:45:00,4.85,4.85,4.84,4.85,6218800.0,4.0813,4.0813,4.0729,4.0813,6218800.0
2009-06-17 15:50:00,4.85,4.85,4.84,4.85,8551200.0,4.0813,4.0813,4.0729,4.0813,8551200.0
2009-06-17 15:55:00,4.85,4.85,4.84,4.84,13706000.0,4.0813,4.0813,4.0729,4.0729,13706000.0
2009-06-18 09:30:00,4.86,4.87,4.84,4.85,15251600.0,4.0897,4.0981,4.0729,4.0813,15251600.0
2009-06-18 09:35:00,4.85,4.87,4.84,4.85,14756000.0,4.0813,4.0981,4.0729,4.0813,14756000.0
2009-06-18 09:40:00,4.85,4.9,4.85,4.9,20543600.0,4.0813,4.1234,4.0813,4.1234,20543600.0
2009-06-18 09:45:00,4.9,4.92,4.89,4.91,18449200.0,4.1234,4.1402,4.115,4.1318,18449200.0
2009-06-18 09:50:00,4.91,4.93,4.9,4.92,14215600.0,4.1318,4.1486,4.1234,4.1402,14215600.0
2009-06-18 09:55:00,4.92,4.93,4.91,4.92,12059600.0,4.1402,4.1486,4.1318,4.1402,12059600.0
2009-06-18 10:00:00,4.92,4.93,4.91,4.92,10110800.0,4.1402,4.1486,4.1318,4.1402,10110800.0
2009-06-18 10:05:00,4.92,4.92,4.9,4.91,7971600.0,4.1402,4.1402,4.1234,4.1318,7971600.0
2009-06-18 10:10:00,4.91,4.92,4.9,4.9,7058800.0,4.1318,4.1402,4.1234,4.1234,7058800.0
2009-06-18 10:15:00,4.9,4.92,4.9,4.91,4830000.0,4.1234,4.1402,4.1234,4.1318,4830000.0
2009-06-18 10:20:00,4.91,4.92,4.91,4.91,3234000.0,4.1318,4.1402,4.1318,4.1318,3234000.0
2009-06-18 10:25:00,4.91,4.91,4.9,4.9,5476800.0,4.1318,4.1318,4.1234,4.1234,5476800.0
2009-06-18 10:30:00,4.9,4.9,4.89,4.9,7907200.0,4.1234,4.1234,4.115,4.1234,7907200.0
2009-06-18 10:35:00,4.9,4.9,4.89,4.89,3726800.0,4.1234,4.1234,4.115,4.115,3726800.0
2009-06-18 10:40:00,4.89,4.89,4.88,4.89,6014400.0,4.115,4.115,4.1066,4.115,6014400.0
2009-06-18 10:45:00,4.89,4.89,4.88,4.89,3936800.0,4.115,4.115,4.1066,4.115,3936800.0
2009-06-18 10:50:00,4.89,4.9,4.89,4.89,4488400.0,4.115,4.1234,4.115,4.115,4488400.0
2009-06-18 10:55:00,4.89,4.91,4.89,4.9,4211200.0,4.115,4.1318,4.115,4.1234,4211200.0
2009-06-18 11:00:00,4.91,4.91,4.9,4.91,4942000.0,4.1318,4.1318,4.1234,4.1318,4942000.0
2009-06-18 11:05:00,4.91,4.91,4.9,4.9,2632000.0,4.1318,4.1318,4.1234,4.1234,2632000.0
2009-06-18 11:10:00,4.9,4.9,4.9,4.9,2231600.0,4.1234,4.1234,4.1234,4.1234,2231600.0
2009-06-18 11:15:00,4.9,4.91,4.9,4.91,3525200.0,4.1234,4.1318,4.1234,4.1318,3525200.0
2009-06-18 11:20:00,4.91,4.91,4.91,4.91,2816800.0,4.1318,4.1318,4.1318,4.1318,2816800.0
2009-06-18 11:25:00,4.91,4.91,4.9,4.91,2083200.0,4.1318,4.1318,4.1234,4.1318,2083200.0
2009-06-18 11:30:00,4.91,4.91,4.9,4.9,2405200.0,4.1318,4.1318,4.1234,4.1234,2405200.0
2009-06-18 11:35:00,4.9,4.91,4.9,4.9,3766000.0,4.1234,4.1318,4.1234,4.1234,3766000.0
2009-06-18 11:40:00,4.9,4.9,4.9,4.9,1940400.0,4.1234,4.1234,4.1234,4.1234,1940400.0
2009-06-18 11:45:00,4.9,4.9,4.89,4.89,3264800.0,4.1234,4.1234,4.115,4.115,3264800.0
2009-06-18 11:50:00,4.89,4.9,4.89,4.89,3035200.0,4.115,4.1234,4.115,4.115,3035200.0
2009-06-18 11:55:00,4.89,4.9,4.89,4.9,3662400.0,4.115,4.1234,4.115,4.1234,3662400.0
2009-06-18 12:00:00,4.9,4.9,4.9,4.9,2634800.0,4.1234,4.1234,4.1234,4.1234,2634800.0
2009-06-18 12:05:00,4.9,4.91,4.9,4.91,2340800.0,4.1234,4.1318,4.1234,4.1318,2340800.0
2009-06-18 12:10:00,4.9,4.91,4.9,4.91,2181200.0,4.1234,4.1318,4.1234,4.1318,2181200.0
2009-06-18 12:15:00,4.91,4.91,4.9,4.9,2091600.0,4.1318,4.1318,4.1234,4.1234,2091600.0
2009-06-18 12:20:00,4.9,4.9,4.9,4.9,2016000.0,4.1234,4.1234,4.1234,4.1234,2016000.0
2009-06-18 12:25:00,4.9,4.9,4.89,4.89,2312800.0,4.1234,4.1234,4.115,4.115,2312800.0
2009-06-18 12:30:00,4.89,4.9,4.89,4.9,1002400.0,4.115,4.1234,4.115,4.1234,1002400.0
2009-06-18 12:35:00,4.9,4.9,4.89,4.89,2716000.0,4.1234,4.1234,4.115,4.115,2716000.0
2009-06-18 12:40:00,4.89,4.9,4.89,4.89,1794800.0,4.115,4.1234,4.115,4.115,1794800.0
2009-06-18 12:45:00,4.89,4.91,4.89,4.91,4272800.0,4.115,4.1318,4.115,4.1318,4272800.0
2009-06-18 12:50:00,4.91,4.91,4.9,4.91,4572400.0,4.1318,4.1318,4.1234,4.1318,4572400.0
2009-06-18 12:55:00,4.91,4.91,4.9,4.91,2562000.0,4.1318,4.1318,4.1234,4.1318,2562000.0
2009-06-18 13:00:00,4.91,4.92,4.91,4.91,4048800.0,4.1318,4.1402,4.1318,4.1318,4048800.0
2009-06-18 13:05:00,4.91,4.93,4.91,4.92,4888800.0,4.1318,4.1486,4.1318,4.1402,4888800.0
2009-06-18 13:10:00,4.92,4.92,4.92,4.92,2419200.0,4.1402,4.1402,4.1402,4.1402,2419200.0
2009-06-18 13:15:00,4.92,4.92,4.91,4.92,2738400.0,4.1402,4.1402,4.1318,4.1402,2738400.0
2009-06-18 13:20:00,4.92,4.92,4.91,4.92,2010400.0,4.1402,4.1402,4.1318,4.1402,2010400.0
2009-06-18 13:25:00,4.91,4.92,4.91,4.92,1702400.0,4.1318,4.1402,4.1318,4.1402,1702400.0
2009-06-18 13:30:00,4.92,4.92,4.92,4.92,1498000.0,4.1402,4.1402,4.1402,4.1402,1498000.0
2009-06-18 13:35:00,4.92,4.92,4.91,4.91,5101600.0,4.1402,4.1402,4.1318,4.1318,5101600.0
2009-06-18 13:40:00,4.91,4.91,4.91,4.91,2634800.0,4.1318,4.1318,4.1318,4.1318,2634800.0
2009-06-18 13:45:00,4.91,4.92,4.91,4.92,2422000.0,4.1318,4.1402,4.1318,4.1402,2422000.0
2009-06-18 13:50:00,4.92,4.92,4.92,4.92,3883600.0,4.1402,4.1402,4.1402,4.1402,3883600.0
2009-06-18 13:55:00,4.92,4.92,4.91,4.91,5068000.0,4.1402,4.1402,4.1318,4.1318,5068000.0
2009-06-18 14:00:00,4.91,4.91,4.9,4.91,3847200.0,4.1318,4.1318,4.1234,4.1318,3847200.0
2009-06-18 14:05:00,4.91,4.91,4.9,4.91,2413600.0,4.1318,4.1318,4.1234,4.1318,2413600.0
2009-06-18 14:10:00,4.91,4.91,4.9,4.9,3511200.0,4.1318,4.1318,4.1234,4.1234,3511200.0
2009-06-18 14:15:00,4.9,4.91,4.9,4.91,2181200.0,4.1234,4.1318,4.1234,4.1318,2181200.0
2009-06-18 14:20:00,4.91,4.91,4.9,4.9,3556000.0,4.1318,4.1318,4.1234,4.1234,3556000.0
2009-06-18 14:25:00,4.9,4.91,4.9,4.91,1817200.0,4.1234,4.1318,4.1234,4.1318,1817200.0
2009-06-18 14:30:00,4.91,4.91,4.9,4.91,3334800.0,4.1318,4.1318,4.1234,4.1318,3334800.0
2009-06-18 14:35:00,4.91,4.91,4.9,4.9,3334800.0,4.1318,4.1318,4.1234,4.1234,3334800.0
2009-06-18 14:40:00,4.9,4.91,4.9,4.9,2486400.0,4.1234,4.1318,4.1234,4.1234,2486400.0
2009-06-18 14:45:00,4.9,4.91,4.9,4.9,1772400.0,4.1234,4.1318,4.1234,4.1234,1772400.0
2009-06-18 14:50:00,4.9,4.91,4.9,4.9,4370800.0,4.1234,4.1318,4.1234,4.1234,4370800.0
2009-06-18 14:55:00,4.9,4.9,4.89,4.9,2906400.0,4.1234,4.1234,4.115,4.1234,2906400.0
2009-06-18 15:00:00,4.9,4.91,4.89,4.9,2948400.0,4.1234,4.1318,4.115,4.1234,2948400.0
2009-06-18 15:05:00,4.9,4.9,4.9,4.9,1873200.0,4.1234,4.1234,4.1234,4.1234,1873200.0
2009-06-18 15:10:00,4.9,4.9,4.89,4.9,2531200.0,4.1234,4.1234,4.115,4.1234,2531200.0
2009-06-18 15:15:00,4.9,4.9,4.9,4.9,3060400.0,4.1234,4.1234,4.1234,4.1234,3060400.0
2009-06-18 15:20:00,4.9,4.9,4.89,4.89,5630800.0,4.1234,4.1234,4.115,4.115,5630800.0
2009-06-18 15:25:00,4.89,4.89,4.87,4.88,11054400.0,4.115,4.115,4.0981,4.1066,11054400.0
2009-06-18 15:30:00,4.88,4.89,4.87,4.88,4611600.0,4.1066,4.115,4.0981,4.1066,4611600.0
2009-06-18 15:35:00,4.88,4.88,4.87,4.87,6031200.0,4.1066,4.1066,4.0981,4.0981,6031200.0
2009-06-18 15:40:00,4.87,4.88,4.87,4.88,8176000.0,4.0981,4.1066,4.0981,4.1066,8176000.0
2009-06-18 15:45:00,4.88,4.88,4.87,4.87,7473200.0,4.1066,4.1066,4.0981,4.0981,7473200.0
2009-06-18 15:50:00,4.87,4.87,4.86,4.86,9970800.0,4.0981,4.0981,4.0897,4.0897,9970800.0
2009-06-18 15:55:00,4.86,4.87,4.85,4.85,16223200.0,4.0897,4.0981,4.0813,4.0813,16223200.0
2009-06-19 09:30:00,4.93,4.94,4.91,4.93,108970400.0,4.1486,4.157,4.1318,4.1486,108970400.0
2009-06-19 09:35:00,4.93,4.94,4.9,4.92,19964000.0,4.1486,4.157,4.1234,4.1402,19964000.0
2009-06-19 09:40:00,4.92,4.94,4.92,4.94,17166800.0,4.1402,4.157,4.1402,4.157,17166800.0
2009-06-19 09:45:00,4.94,4.94,4.93,4.93,13165600.0,4.157,4.157,4.1486,4.1486,13165600.0
2009-06-19 09:50:00,4.93,4.96,4.93,4.94,21949200.0,4.1486,4.1739,4.1486,4.157,21949200.0
2009-06-19 09:55:00,4.94,4.96,4.94,4.95,13896400.0,4.157,4.1739,4.157,4.1655,13896400.0
2009-06-19 10:00:00,4.95,4.96,4.95,4.96,10914400.0,4.1655,4.1739,4.1655,4.1739,10914400.0
2009-06-19 10:05:00,4.96,4.96,4.94,4.96,8820000.0,4.1739,4.1739,4.157,4.1739,8820000.0
2009-06-19 10:10:00,4.96,4.96,4.95,4.95,8111600.0,4.1739,4.1739,4.1655,4.1655,8111600.0
2009-06-19 10:15:00,4.95,4.97,4.95,4.97,15990800.0,4.1655,4.1823,4.1655,4.1823,15990800.0
2009-06-19 10:20:00,4.97,4.97,4.96,4.97,9926000.0,4.1823,4.1823,4.1739,4.1823,9926000.0
2009-06-19 10:25:00,4.97,4.97,4.95,4.95,7344400.0,4.1823,4.1823,4.1655,4.1655,7344400.0
2009-06-19 10:30:00,4.95,4.96,4.95,4.96,5518800.0,4.1655,4.1739,4.1655,4.1739,5518800.0
2009-06-19 10:35:00,4.96,4.96,4.95,4.95,4216800.0,4.1739,4.1739,4.1655,4.1655,4216800.0
2009-06-19 10:40:00,4.95,4.96,4.95,4.96,7268800.0,4.1655,4.1739,4.1655,4.1739,7268800.0
2009-06-19 10:45:00,4.96,4.96,4.96,4.96,3547600.0,4.1739,4.1739,4.1739,4.1739,3547600.0
2009-06-19 10:50:00,4.96,4.96,4.96,4.96,4701200.0,4.1739,4.1739,4.1739,4.1739,4701200.0
2009-06-19 10:55:00,4.96,4.96,4.95,4.96,3612000.0,4.1739,4.1739,4.1655,4.1739,3612000.0
2009-06-19 11:00:00,4.96,4.96,4.95,4.95,5182800.0,4.1739,4.1739,4.1655,4.1655,5182800.0
2009-06-19 11:05:00,4.95,4.95,4.94,4.95,7803600.0,4.1655,4.1655,4.157,4.1655,7803600.0
2009-06-19 11:10:00,4.95,4.95,4.95,4.95,3833200.0,4.1655,4.1655,4.1655,4.1655,3833200.0
2009-06-19 11:15:00,4.95,4.95,4.94,4.95,4779600.0,4.1655,4.1655,4.157,4.1655,4779600.0
2009-06-19 11:20:00,4.95,4.95,4.94,4.95,6952400.0,4.1655,4.1655,4.157,4.1655,6952400.0
2009-06-19 11:25:00,4.95,4.95,4.94,4.94,3046400.0,4.1655,4.1655,4.157,4.157,3046400.0
2009-06-19 11:30:00,4.94,4.94,4.93,4.93,4351200.0,4.157,4.157,4.1486,4.1486,4351200.0
2009-06-19 11:35:00,4.94,4.94,4.93,4.94,8092000.0,4.157,4.157,4.1486,4.157,8092000.0
2009-06-19 11:40:00,4.94,4.95,4.94,4.94,4054400.0,4.157,4.1655,4.157,4.157,4054400.0
2009-06-19 11:45:00,4.94,4.94,4.94,4.94,2996000.0,4.157,4.157,4.157,4.157,2996000.0
2009-06-19 11:50:00,4.94,4.94,4.94,4.94,1926400.0,4.157,4.157,4.157,4.157,1926400.0
2009-06-19 11:55:00,4.94,4.94,4.94,4.94,1722000.0,4.157,4.157,4.157,4.157,1722000.0
2009-06-19 12:00:00,4.94,4.94,4.93,4.94,2447200.0,4.157,4.157,4.1486,4.157,2447200.0
2009-06-19 12:05:00,4.94,4.94,4.93,4.93,2786000.0,4.157,4.157,4.1486,4.1486,2786000.0
2009-06-19 12:10:00,4.93,4.93,4.92,4.93,5376000.0,4.1486,4.1486,4.1402,4.1486,5376000.0
2009-06-19 12:15:00,4.93,4.93,4.92,4.93,5096000.0,4.1486,4.1486,4.1402,4.1486,5096000.0
2009-06-19 12:20:00,4.93,4.93,4.91,4.92,6386800.0,4.1486,4.1486,4.1318,4.1402,6386800.0
2009-06-19 12:25:00,4.92,4.92,4.91,4.91,4998000.0,4.1402,4.1402,4.1318,4.1318,4998000.0
2009-06-19 12:30:00,4.91,4.91,4.91,4.91,5437600.0,4.1318,4.1318,4.1318,4.1318,5437600.0
2009-06-19 12:35:00,4.91,4.92,4.9,4.92,7719600.0,4.1318,4.1402,4.1234,4.1402,7719600.0
2009-06-19 12:40:00,4.92,4.92,4.91,4.92,4320400.0,4.1402,4.1402,4.1318,4.1402,4320400.0
2009-06-19 12:45:00,4.92,4.92,4.91,4.91,3147200.0,4.1402,4.1402,4.1318,4.1318,3147200.0
2009-06-19 12:50:00,4.91,4.92,4.91,4.91,4228000.0,4.1318,4.1402,4.1318,4.1318,4228000.0
2009-06-19 12:55:00,4.91,4.91,4.91,4.91,4205600.0,4.1318,4.1318,4.1318,4.1318,4205600.0
2009-06-19 13:00:00,4.91,4.92,4.91,4.91,4158000.0,4.1318,4.1402,4.1318,4.1318,4158000.0
2009-06-19 13:05:00,4.91,4.92,4.91,4.92,4188800.0,4.1318,4.1402,4.1318,4.1402,4188800.0
2009-06-19 13:10:00,4.92,4.92,4.91,4.92,4012400.0,4.1402,4.1402,4.1318,4.1402,4012400.0
2009-06-19 13:15:00,4.92,4.92,4.91,4.92,2352000.0,4.1402,4.1402,4.1318,4.1402,2352000.0
2009-06-19 13:20:00,4.92,4.92,4.91,4.91,4065600.0,4.1402,4.1402,4.1318,4.1318,4065600.0
2009-06-19 13:25:00,4.91,4.92,4.9,4.91,4051600.0,4.1318,4.1402,4.1234,4.1318,4051600.0
2009-06-19 13:30:00,4.91,4.93,4.91,4.92,4499600.0,4.1318,4.1486,4.1318,4.1402,4499600.0
2009-06-19 13:35:00,4.92,4.93,4.92,4.92,5216400.0,4.1402,4.1486,4.1402,4.1402,5216400.0
2009-06-19 13:40:00,4.92,4.93,4.92,4.92,3066000.0,4.1402,4.1486,4.1402,4.1402,3066000.0
2009-06-19 13:45:00,4.92,4.92,4.91,4.92,3732400.0,4.1402,4.1402,4.1318,4.1402,3732400.0
2009-06-19 13:50:00,4.92,4.92,4.92,4.92,3430000.0,4.1402,4.1402,4.1402,4.1402,3430000.0
2009-06-19 13:55:00,4.92,4.92,4.92,4.92,3200400.0,4.1402,4.1402,4.1402,4.1402,3200400.0
2009-06-19 14:00:00,4.92,4.92,4.92,4.92,2856000.0,4.1402,4.1402,4.1402,4.1402,2856000.0
2009-06-19 14:05:00,4.92,4.92,4.91,4.91,5294800.0,4.1402,4.1402,4.1318,4.1318,5294800.0
2009-06-19 14:10:00,4.91,4.91,4.89,4.9,12406800.0,4.1318,4.1318,4.115,4.1234,12406800.0
2009-06-19 14:15:00,4.9,4.9,4.89,4.89,6216000.0,4.1234,4.1234,4.115,4.115,6216000.0
2009-06-19 14:20:00,4.89,4.9,4.89,4.89,4561200.0,4.115,4.1234,4.115,4.115,4561200.0
2009-06-19 14:25:00,4.89,4.9,4.89,4.9,4961600.0,4.115,4.1234,4.115,4.1234,4961600.0
2009-06-19 14:30:00,4.9,4.91,4.9,4.9,3922800.0,4.1234,4.1318,4.1234,4.1234,3922800.0
2009-06-19 14:35:00,4.9,4.91,4.9,4.91,4146800.0,4.1234,4.1318,4.1234,4.1318,4146800.0
2009-06-19 14:40:00,4.91,4.91,4.9,4.91,4883200.0,4.1318,4.1318,4.1234,4.1318,4883200.0
2009-06-19 14:45:00,4.91,4.92,4.91,4.92,5034400.0,4.1318,4.1402,4.1318,4.1402,5034400.0
2009-06-19 14:50:00,4.91,4.92,4.91,4.92,4863600.0,4.1318,4.1402,4.1318,4.1402,4863600.0
2009-06-19 14:55:00,4.92,4.93,4.92,4.92,6073200.0,4.1402,4.1486,4.1402,4.1402,6073200.0
2009-06-19 15:00:00,4.92,4.93,4.92,4.93,6403600.0,4.1402,4.1486,4.1402,4.1486,6403600.0
2009-06-19 15:05:00,4.93,4.93,4.93,4.93,5796000.0,4.1486,4.1486,4.1486,4.1486,5796000.0
2009-06-19 15:10:00,4.93,4.93,4.93,4.93,5770800.0,4.1486,4.1486,4.1486,4.1486,5770800.0
2009-06-19 15:15:00,4.93,4.95,4.93,4.95,12233200.0,4.1486,4.1655,4.1486,4.1655,12233200.0
2009-06-19 15:20:00,4.95,4.95,4.95,4.95,8408400.0,4.1655,4.1655,4.1655,4.1655,8408400.0
2009-06-19 15:25:00,4.95,4.96,4.95,4.96,15402800.0,4.1655,4.1739,4.1655,4.1739,15402800.0
2009-06-19 15:30:00,4.96,4.97,4.96,4.97,16433200.0,4.1739,4.1823,4.1739,4.1823,16433200.0
2009-06-19 15:35:00,4.96,4.97,4.96,4.97,8097600.0,4.1739,4.1823,4.1739,4.1823,8097600.0
2009-06-19 15:40:00,4.97,4.97,4.96,4.97,9315600.0,4.1823,4.1823,4.1739,4.1823,9315600.0
2009-06-19 15:45:00,4.97,4.97,4.96,4.97,10894800.0,4.1823,4.1823,4.1739,4.1823,10894800.0
2009-06-19 15:50:00,4.97,4.98,4.97,4.98,13378400.0,4.1823,4.1907,4.1823,4.1907,13378400.0
2009-06-19 15:55:00,4.98,4.98,4.97,4.98,30520000.0,4.1907,4.1907,4.1823,4.1907,30520000.0
2009-06-22 09:30:00,5.02,5.06,5.02,5.04,38292800.0,4.2244,4.258,4.2244,4.2412,38292800.0
2009-06-22 09:35:00,5.04,5.04,5.0,5.03,22598800.0,4.2412,4.2412,4.2075,4.2328,22598800.0
2009-06-22 09:40:00,5.03,5.03,4.98,4.99,22330000.0,4.2328,4.2328,4.1907,4.1991,22330000.0
2009-06-22 09:45:00,4.99,5.01,4.98,5.0,16702000.0,4.1991,4.2159,4.1907,4.2075,16702000.0
2009-06-22 09:50:00,5.0,5.0,4.99,4.99,9584400.0,4.2075,4.2075,4.1991,4.1991,9584400.0
2009-06-22 09:55:00,4.99,4.99,4.97,4.97,16447200.0,4.1991,4.1991,4.1823,4.1823,16447200.0
2009-06-22 10:00:00,4.97,4.98,4.94,4.95,17656800.0,4.1823,4.1907,4.157,4.1655,17656800.0
2009-06-22 10:05:00,4.95,4.97,4.95,4.96,11757200.0,4.1655,4.1823,4.1655,4.1739,11757200.0
2009-06-22 10:10:00,4.95,4.96,4.94,4.94,10418800.0,4.1655,4.1739,4.157,4.157,10418800.0
2009-06-22 10:15:00,4.94,4.95,4.92,4.92,14221200.0,4.157,4.1655,4.1402,4.1402,14221200.0
2009-06-22 10:20:00,4.92,4.93,4.92,4.93,12600000.0,4.1402,4.1486,4.1402,4.1486,12600000.0
2009-06-22 10:25:00,4.93,4.94,4.93,4.94,7940800.0,4.1486,4.157,4.1486,4.157,7940800.0
2009-06-22 10:30:00,4.94,4.94,4.93,4.93,6958000.0,4.157,4.157,4.1486,4.1486,6958000.0
2009-06-22 10:35:00,4.93,4.93,4.91,4.92,10421600.0,4.1486,4.1486,4.1318,4.1402,10421600.0
2009-06-22 10:40:00,4.92,4.92,4.89,4.9,13448400.0,4.1402,4.1402,4.115,4.1234,13448400.0
2009-06-22 10:45:00,4.9,4.92,4.89,4.92,10634400.0,4.1234,4.1402,4.115,4.1402,10634400.0
2009-06-22 10:50:00,4.92,4.93,4.92,4.92,7187600.0,4.1402,4.1486,4.1402,4.1402,7187600.0
2009-06-22 10:55:00,4.92,4.92,4.9,4.9,8976800.0,4.1402,4.1402,4.1234,4.1234,8976800.0
2009-06-22 11:00:00,4.9,4.9,4.87,4.88,16276400.0,4.1234,4.1234,4.0981,4.1066,16276400.0
2009-06-22 11:05:00,4.88,4.89,4.88,4.89,5633600.0,4.1066,4.115,4.1066,4.115,5633600.0
2009-06-22 11:10:00,4.89,4.89,4.88,4.89,5927600.0,4.115,4.115,4.1066,4.115,5927600.0
2009-06-22 11:15:00,4.89,4.9,4.88,4.9,7831600.0,4.115,4.1234,4.1066,4.1234,7831600.0
2009-06-22 11:20:00,4.9,4.92,4.9,4.91,16959600.0,4.1234,4.1402,4.1234,4.1318,16959600.0
2009-06-22 11:25:00,4.91,4.92,4.91,4.91,5952800.0,4.1318,4.1402,4.1318,4.1318,5952800.0
2009-06-22 11:30:00,4.91,4.91,4.9,4.91,5353600.0,4.1318,4.1318,4.1234,4.1318,5353600.0
2009-06-22 11:35:00,4.91,4.91,4.89,4.9,6423200.0,4.1318,4.1318,4.115,4.1234,6423200.0
2009-06-22 11:40:00,4.9,4.9,4.89,4.9,5079200.0,4.1234,4.1234,4.115,4.1234,5079200.0
2009-06-22 11:45:00,4.9,4.9,4.88,4.89,5807200.0,4.1234,4.1234,4.1066,4.115,5807200.0
2009-06-22 11:50:00,4.89,4.9,4.88,4.9,3771600.0,4.115,4.1234,4.1066,4.1234,3771600.0
2009-06-22 11:55:00,4.9,4.91,4.9,4.9,3981600.0,4.1234,4.1318,4.1234,4.1234,3981600.0
2009-06-22 12:00:00,4.9,4.9,4.89,4.89,4645200.0,4.1234,4.1234,4.115,4.115,4645200.0
2009-06-22 12:05:00,4.89,4.9,4.88,4.88,4788000.0,4.115,4.1234,4.1066,4.1066,4788000.0
2009-06-22 12:10:00,4.88,4.89,4.88,4.89,6118000.0,4.1066,4.115,4.1066,4.115,6118000.0
2009-06-22 12:15:00,4.89,4.89,4.88,4.89,4258800.0,4.115,4.115,4.1066,4.115,4258800.0
2009-06-22 12:20:00,4.89,4.89,4.87,4.87,4625600.0,4.115,4.115,4.0981,4.0981,4625600.0
2009-06-22 12:25:00,4.88,4.88,4.87,4.88,3362800.0,4.1066,4.1066,4.0981,4.1066,3362800.0
2009-06-22 12:30:00,4.88,4.89,4.88,4.89,3600800.0,4.1066,4.115,4.1066,4.115,3600800.0
2009-06-22 12:35:00,4.89,4.89,4.88,4.89,1517600.0,4.115,4.115,4.1066,4.115,1517600.0
2009-06-22 12:40:00,4.89,4.9,4.88,4.89,3992800.0,4.115,4.1234,4.1066,4.115,3992800.0
2009-06-22 12:45:00,4.89,4.89,4.88,4.88,3374000.0,4.115,4.115,4.1066,4.1066,3374000.0
2009-06-22 12:50:00,4.88,4.89,4.88,4.88,2217600.0,4.1066,4.115,4.1066,4.1066,2217600.0
2009-06-22 12:55:00,4.88,4.89,4.88,4.89,2951200.0,4.1066,4.115,4.1066,4.115,2951200.0
2009-06-22 13:00:00,4.89,4.89,4.88,4.89,2872800.0,4.115,4.115,4.1066,4.115,2872800.0
2009-06-22 13:05:00,4.89,4.89,4.88,4.89,2472400.0,4.115,4.115,4.1066,4.115,2472400.0
2009-06-22 13:10:00,4.89,4.89,4.88,4.89,2710400.0,4.115,4.115,4.1066,4.115,2710400.0
2009-06-22 13:15:00,4.89,4.89,4.88,4.89,3225600.0,4.115,4.115,4.1066,4.115,3225600.0
2009-06-22 13:20:00,4.89,4.9,4.88,4.89,2682400.0,4.115,4.1234,4.1066,4.115,2682400.0
2009-06-22 13:25:00,4.89,4.89,4.88,4.88,7649600.0,4.115,4.115,4.1066,4.1066,7649600.0
2009-06-22 13:30:00,4.88,4.9,4.88,4.89,4312000.0,4.1066,4.1234,4.1066,4.115,4312000.0
2009-06-22 13:35:00,4.89,4.9,4.89,4.89,4034800.0,4.115,4.1234,4.115,4.115,4034800.0
2009-06-22 13:40:00,4.89,4.9,4.89,4.89,3144400.0,4.115,4.1234,4.115,4.115,3144400.0
2009-06-22 13:45:00,4.89,4.89,4.89,4.89,2018800.0,4.115,4.115,4.115,4.115,2018800.0
2009-06-22 13:50:00,4.89,4.9,4.89,4.9,3161200.0,4.115,4.1234,4.115,4.1234,3161200.0
2009-06-22 13:55:00,4.9,4.9,4.89,4.9,2940000.0,4.1234,4.1234,4.115,4.1234,2940000.0
2009-06-22 14:00:00,4.9,4.91,4.9,4.9,6678000.0,4.1234,4.1318,4.1234,4.1234,6678000.0
2009-06-22 14:05:00,4.9,4.9,4.9,4.9,4564000.0,4.1234,4.1234,4.1234,4.1234,4564000.0
2009-06-22 14:10:00,4.9,4.91,4.9,4.9,4356800.0,4.1234,4.1318,4.1234,4.1234,4356800.0
2009-06-22 14:15:00,4.9,4.91,4.9,4.91,2847600.0,4.1234,4.1318,4.1234,4.1318,2847600.0
2009-06-22 14:20:00,4.91,4.91,4.9,4.91,3628800.0,4.1318,4.1318,4.1234,4.1318,3628800.0
2009-06-22 14:25:00,4.91,4.92,4.91,4.91,5605600.0,4.1318,4.1402,4.1318,4.1318,5605600.0
2009-06-22 14:30:00,4.91,4.91,4.9,4.91,3679200.0,4.1318,4.1318,4.1234,4.1318,3679200.0
2009-06-22 14:35:00,4.91,4.92,4.9,4.92,5636400.0,4.1318,4.1402,4.1234,4.1402,5636400.0
2009-06-22 14:40:00,4.92,4.92,4.91,4.91,3220000.0,4.1402,4.1402,4.1318,4.1318,3220000.0
2009-06-22 14:45:00,4.91,4.92,4.9,4.92,3337600.0,4.1318,4.1402,4.1234,4.1402,3337600.0
2009-06-22 14:50:00,4.92,4.92,4.91,4.91,4180400.0,4.1402,4.1402,4.1318,4.1318,4180400.0
2009-06-22 14:55:00,4.91,4.91,4.9,4.91,2856000.0,4.1318,4.1318,4.1234,4.1318,2856000.0
2009-06-22 15:00:00,4.91,4.92,4.91,4.92,4600400.0,4.1318,4.1402,4.1318,4.1402,4600400.0
2009-06-22 15:05:00,4.92,4.92,4.91,4.91,4636800.0,4.1402,4.1402,4.1318,4.1318,4636800.0
2009-06-22 15:10:00,4.91,4.91,4.9,4.91,4933600.0,4.1318,4.1318,4.1234,4.1318,4933600.0
2009-06-22 15:15:00,4.91,4.92,4.91,4.92,4698400.0,4.1318,4.1402,4.1318,4.1402,4698400.0
2009-06-22 15:20:00,4.92,4.92,4.91,4.92,4102000.0,4.1402,4.1402,4.1318,4.1402,4102000.0
2009-06-22 15:25:00,4.92,4.92,4.91,4.92,4088000.0,4.1402,4.1402,4.1318,4.1402,4088000.0
2009-06-22 15:30:00,4.92,4.93,4.91,4.92,9646000.0,4.1402,4.1486,4.1318,4.1402,9646000.0
2009-06-22 15:35:00,4.92,4.93,4.91,4.93,6347600.0,4.1402,4.1486,4.1318,4.1486,6347600.0
2009-06-22 15:40:00,4.93,4.93,4.91,4.91,8867600.0,4.1486,4.1486,4.1318,4.1318,8867600.0
2009-06-22 15:45:00,4.91,4.92,4.91,4.92,11015200.0,4.1318,4.1402,4.1318,4.1402,11015200.0
2009-06-22 15:50:00,4.92,4.92,4.9,4.91,11018000.0,4.1402,4.1402,4.1234,4.1318,11018000.0
2009-06-22 15:55:00,4.91,4.92,4.9,4.9,18191600.0,4.1318,4.1402,4.1234,4.1234,18191600.0
2009-06-23 09:30:00,4.87,4.89,4.83,4.87,24449600.0,4.0981,4.115,4.0645,4.0981,24449600.0
2009-06-23 09:35:00,4.87,4.88,4.82,4.83,26278000.0,4.0981,4.1066,4.0561,4.0645,26278000.0
2009-06-23 09:40:00,4.83,4.84,4.77,4.77,34126400.0,4.0645,4.0729,4.014,4.014,34126400.0
2009-06-23 09:45:00,4.77,4.79,4.76,4.76,26093200.0,4.014,4.0308,4.0056,4.0056,26093200.0
2009-06-23 09:50:00,4.76,4.79,4.75,4.78,28364000.0,4.0056,4.0308,3.9972,4.0224,28364000.0
2009-06-23 09:55:00,4.78,4.78,4.76,4.76,17595200.0,4.0224,4.0224,4.0056,4.0056,17595200.0
2009-06-23 10:00:00,4.76,4.78,4.75,4.77,25594800.0,4.0056,4.0224,3.9972,4.014,25594800.0
2009-06-23 10:05:00,4.78,4.79,4.77,4.78,27470800.0,4.0224,4.0308,4.014,4.0224,27470800.0
2009-06-23 10:10:00,4.78,4.78,4.75,4.75,17858400.0,4.0224,4.0224,3.9972,3.9972,17858400.0
2009-06-23 10:15:00,4.75,4.79,4.75,4.79,14786800.0,3.9972,4.0308,3.9972,4.0308,14786800.0
2009-06-23 10:20:00,4.79,4.79,4.78,4.78,12152000.0,4.0308,4.0308,4.0224,4.0224,12152000.0
2009-06-23 10:25:00,4.78,4.79,4.76,4.76,12303200.0,4.0224,4.0308,4.0056,4.0056,12303200.0
2009-06-23 10:30:00,4.76,4.79,4.76,4.79,12269600.0,4.0056,4.0308,4.0056,4.0308,12269600.0
2009-06-23 10:35:00,4.79,4.8,4.77,4.77,12132400.0,4.0308,4.0392,4.014,4.014,12132400.0
2009-06-23 10:40:00,4.78,4.78,4.76,4.77,10449600.0,4.0224,4.0224,4.0056,4.014,10449600.0
2009-06-23 10:45:00,4.77,4.77,4.76,4.76,9041200.0,4.014,4.014,4.0056,4.0056,9041200.0
2009-06-23 10:50:00,4.76,4.76,4.75,4.76,10788400.0,4.0056,4.0056,3.9972,4.0056,10788400.0
2009-06-23 10:55:00,4.76,4.77,4.75,4.77,8912400.0,4.0056,4.014,3.9972,4.014,8912400.0
2009-06-23 11:00:00,4.77,4.77,4.76,4.76,4737600.0,4.014,4.014,4.0056,4.0056,4737600.0
2009-06-23 11:05:00,4.76,4.76,4.76,4.76,5745600.0,4.0056,4.0056,4.0056,4.0056,5745600.0
2009-06-23 11:10:00,4.76,4.77,4.76,4.77,5068000.0,4.0056,4.014,4.0056,4.014,5068000.0
2009-06-23 11:15:00,4.77,4.78,4.76,4.78,7750400.0,4.014,4.0224,4.0056,4.0224,7750400.0
2009-06-23 11:20:00,4.78,4.78,4.77,4.77,6168400.0,4.0224,4.0224,4.014,4.014,6168400.0
2009-06-23 11:25:00,4.77,4.78,4.77,4.78,3978800.0,4.014,4.0224,4.014,4.0224,3978800.0
2009-06-23 11:30:00,4.78,4.78,4.78,4.78,4166400.0,4.0224,4.0224,4.0224,4.0224,4166400.0
2009-06-23 11:35:00,4.78,4.79,4.78,4.79,7162400.0,4.0224,4.0308,4.0224,4.0308,7162400.0
2009-06-23 11:40:00,4.79,4.79,4.77,4.78,5076400.0,4.0308,4.0308,4.014,4.0224,5076400.0
2009-06-23 11:45:00,4.78,4.79,4.77,4.79,3766000.0,4.0224,4.0308,4.014,4.0308,3766000.0
2009-06-23 11:50:00,4.79,4.79,4.78,4.79,5303200.0,4.0308,4.0308,4.0224,4.0308,5303200.0
2009-06-23 11:55:00,4.79,4.79,4.78,4.79,4208400.0,4.0308,4.0308,4.0224,4.0308,4208400.0
2009-06-23 12:00:00,4.79,4.79,4.78,4.78,4754400.0,4.0308,4.0308,4.0224,4.0224,4754400.0
2009-06-23 12:05:00,4.78,4.78,4.77,4.78,3740800.0,4.0224,4.0224,4.014,4.0224,3740800.0
2009-06-23 12:10:00,4.78,4.78,4.77,4.77,4121600.0,4.0224,4.0224,4.014,4.014,4121600.0
2009-06-23 12:15:00,4.77,4.77,4.76,4.76,3379600.0,4.014,4.014,4.0056,4.0056,3379600.0
2009-06-23 12:20:00,4.76,4.77,4.76,4.77,5079200.0,4.0056,4.014,4.0056,4.014,5079200.0
2009-06-23 12:25:00,4.77,4.77,4.76,4.76,5009200.0,4.014,4.014,4.0056,4.0056,5009200.0
2009-06-23 12:30:00,4.76,4.77,4.76,4.77,1979600.0,4.0056,4.014,4.0056,4.014,1979600.0
2009-06-23 12:35:00,4.76,4.78,4.76,4.78,7758800.0,4.0056,4.0224,4.0056,4.0224,7758800.0
2009-06-23 12:40:00,4.78,4.79,4.77,4.79,9111200.0,4.0224,4.0308,4.014,4.0308,9111200.0
2009-06-23 12:45:00,4.79,4.79,4.78,4.79,4286800.0,4.0308,4.0308,4.0224,4.0308,4286800.0
2009-06-23 12:50:00,4.79,4.79,4.77,4.78,4099200.0,4.0308,4.0308,4.014,4.0224,4099200.0
2009-06-23 12:55:00,4.78,4.78,4.77,4.77,4110400.0,4.0224,4.0224,4.014,4.014,4110400.0
2009-06-23 13:00:00,4.77,4.78,4.77,4.78,3404800.0,4.014,4.0224,4.014,4.0224,3404800.0
2009-06-23 13:05:00,4.78,4.79,4.78,4.78,5910800.0,4.0224,4.0308,4.0224,4.0224,5910800.0
2009-06-23 13:10:00,4.78,4.79,4.78,4.79,4368000.0,4.0224,4.0308,4.0224,4.0308,4368000.0
2009-06-23 13:15:00,4.79,4.79,4.78,4.79,2237200.0,4.0308,4.0308,4.0224,4.0308,2237200.0
2009-06-23 13:20:00,4.79,4.79,4.77,4.77,3418800.0,4.0308,4.0308,4.014,4.014,3418800.0
2009-06-23 13:25:00,4.77,4.78,4.77,4.78,3455200.0,4.014,4.0224,4.014,4.0224,3455200.0
2009-06-23 13:30:00,4.78,4.78,4.77,4.78,3346000.0,4.0224,4.0224,4.014,4.0224,3346000.0
2009-06-23 13:35:00,4.78,4.79,4.78,4.79,2259600.0,4.0224,4.0308,4.0224,4.0308,2259600.0
2009-06-23 13:40:00,4.79,4.79,4.77,4.78,4214000.0,4.0308,4.0308,4.014,4.0224,4214000.0
2009-06-23 13:45:00,4.78,4.78,4.77,4.77,2892400.0,4.0224,4.0224,4.014,4.014,2892400.0
2009-06-23 13:50:00,4.77,4.77,4.76,4.77,3970400.0,4.014,4.014,4.0056,4.014,3970400.0
2009-06-23 13:55:00,4.77,4.79,4.77,4.77,9114000.0,4.014,4.0308,4.014,4.014,9114000.0
2009-06-23 14:00:00,4.77,4.8,4.77,4.8,13185200.0,4.014,4.0392,4.014,4.0392,13185200.0
2009-06-23 14:05:00,4.8,4.81,4.8,4.8,10026800.0,4.0392,4.0476,4.0392,4.0392,10026800.0
2009-06-23 14:10:00,4.8,4.82,4.8,4.81,10768800.0,4.0392,4.0561,4.0392,4.0476,10768800.0
2009-06-23 14:15:00,4.82,4.83,4.81,4.82,10634400.0,4.0561,4.0645,4.0476,4.0561,10634400.0
2009-06-23 14:20:00,4.82,4.82,4.81,4.81,5474000.0,4.0561,4.0561,4.0476,4.0476,5474000.0
2009-06-23 14:25:00,4.81,4.81,4.8,4.8,5468400.0,4.0476,4.0476,4.0392,4.0392,5468400.0
2009-06-23 14:30:00,4.8,4.81,4.8,4.81,4676000.0,4.0392,4.0476,4.0392,4.0476,4676000.0
2009-06-23 14:35:00,4.81,4.81,4.79,4.8,5306000.0,4.0476,4.0476,4.0308,4.0392,5306000.0
2009-06-23 14:40:00,4.8,4.8,4.78,4.79,5880000.0,4.0392,4.0392,4.0224,4.0308,5880000.0
2009-06-23 14:45:00,4.79,4.8,4.79,4.8,4466000.0,4.0308,4.0392,4.0308,4.0392,4466000.0
2009-06-23 14:50:00,4.8,4.81,4.8,4.81,6781600.0,4.0392,4.0476,4.0392,4.0476,6781600.0
2009-06-23 14:55:00,4.81,4.81,4.8,4.81,4858000.0,4.0476,4.0476,4.0392,4.0476,4858000.0
2009-06-23 15:00:00,4.81,4.81,4.8,4.8,4309200.0,4.0476,4.0476,4.0392,4.0392,4309200.0
2009-06-23 15:05:00,4.81,4.81,4.79,4.79,5224800.0,4.0476,4.0476,4.0308,4.0308,5224800.0
2009-06-23 15:10:00,4.79,4.81,4.79,4.8,4286800.0,4.0308,4.0476,4.0308,4.0392,4286800.0
2009-06-23 15:15:00,4.81,4.81,4.8,4.8,5026000.0,4.0476,4.0476,4.0392,4.0392,5026000.0
2009-06-23 15:20:00,4.8,4.81,4.8,4.8,3822000.0,4.0392,4.0476,4.0392,4.0392,3822000.0
2009-06-23 15:25:00,4.8,4.81,4.8,4.81,6560400.0,4.0392,4.0476,4.0392,4.0476,6560400.0
2009-06-23 15:30:00,4.81,4.81,4.79,4.8,7604800.0,4.0476,4.0476,4.0308,4.0392,7604800.0
2009-06-23 15:35:00,4.8,4.81,4.8,4.8,6521200.0,4.0392,4.0476,4.0392,4.0392,6521200.0
2009-06-23 15:40:00,4.8,4.8,4.78,4.79,8654800.0,4.0392,4.0392,4.0224,4.0308,8654800.0
2009-06-23 15:45:00,4.79,4.81,4.79,4.8,11146800.0,4.0308,4.0476,4.0308,4.0392,11146800.0
2009-06-23 15:50:00,4.8,4.8,4.79,4.8,9489200.0,4.0392,4.0392,4.0308,4.0392,9489200.0
2009-06-23 15:55:00,4.8,4.8,4.78,4.78,16038400.0,4.0392,4.0392,4.0224,4.0224,16038400.0
2009-06-24 09:30:00,4.84,4.84,4.82,4.82,19076400.0,4.0729,4.0729,4.0561,4.0561,19076400.0
2009-06-24 09:35:00,4.82,4.86,4.82,4.85,15086400.0,4.0561,4.0897,4.0561,4.0813,15086400.0
2009-06-24 09:40:00,4.85,4.86,4.83,4.84,12885600.0,4.0813,4.0897,4.0645,4.0729,12885600.0
2009-06-24 09:45:00,4.84,4.85,4.83,4.84,8470000.0,4.0729,4.0813,4.0645,4.0729,8470000.0
2009-06-24 09:50:00,4.84,4.85,4.83,4.84,8145200.0,4.0729,4.0813,4.0645,4.0729,8145200.0
2009-06-24 09:55:00,4.84,4.86,4.83,4.85,9772000.0,4.0729,4.0897,4.0645,4.0813,9772000.0
2009-06-24 10:00:00,4.85,4.85,4.84,4.85,8372000.0,4.0813,4.0813,4.0729,4.0813,8372000.0
2009-06-24 10:05:00,4.85,4.88,4.84,4.88,12899600.0,4.0813,4.1066,4.0729,4.1066,12899600.0
2009-06-24 10:10:00,4.88,4.89,4.87,4.89,12437600.0,4.1066,4.115,4.0981,4.115,12437600.0
2009-06-24 10:15:00,4.89,4.9,4.88,4.9,17004400.0,4.115,4.1234,4.1066,4.1234,17004400.0
2009-06-24 10:20:00,4.9,4.9,4.89,4.9,8461600.0,4.1234,4.1234,4.115,4.1234,8461600.0
2009-06-24 10:25:00,4.9,4.9,4.89,4.89,7215600.0,4.1234,4.1234,4.115,4.115,7215600.0
2009-06-24 10:30:00,4.89,4.89,4.88,4.89,4908400.0,4.115,4.115,4.1066,4.115,4908400.0
2009-06-24 10:35:00,4.89,4.9,4.89,4.9,4090800.0,4.115,4.1234,4.115,4.1234,4090800.0
2009-06-24 10:40:00,4.89,4.9,4.89,4.9,4810400.0,4.115,4.1234,4.115,4.1234,4810400.0
2009-06-24 10:45:00,4.9,4.91,4.9,4.91,5776400.0,4.1234,4.1318,4.1234,4.1318,5776400.0
2009-06-24 10:50:00,4.91,4.91,4.9,4.9,6904800.0,4.1318,4.1318,4.1234,4.1234,6904800.0
2009-06-24 10:55:00,4.9,4.9,4.88,4.88,9584400.0,4.1234,4.1234,4.1066,4.1066,9584400.0
2009-06-24 11:00:00,4.88,4.9,4.88,4.89,3183600.0,4.1066,4.1234,4.1066,4.115,3183600.0
2009-06-24 11:05:00,4.89,4.9,4.89,4.9,2458400.0,4.115,4.1234,4.115,4.1234,2458400.0
2009-06-24 11:10:00,4.9,4.9,4.89,4.89,2763600.0,4.1234,4.1234,4.115,4.115,2763600.0
2009-06-24 11:15:00,4.89,4.9,4.89,4.89,2646000.0,4.115,4.1234,4.115,4.115,2646000.0
2009-06-24 11:20:00,4.89,4.9,4.89,4.9,3732400.0,4.115,4.1234,4.115,4.1234,3732400.0
2009-06-24 11:25:00,4.9,4.91,4.9,4.91,6722800.0,4.1234,4.1318,4.1234,4.1318,6722800.0
2009-06-24 11:30:00,4.91,4.91,4.9,4.91,3502800.0,4.1318,4.1318,4.1234,4.1318,3502800.0
2009-06-24 11:35:00,4.91,4.91,4.9,4.91,2662800.0,4.1318,4.1318,4.1234,4.1318,2662800.0
2009-06-24 11:40:00,4.91,4.91,4.9,4.91,3147200.0,4.1318,4.1318,4.1234,4.1318,3147200.0
2009-06-24 11:45:00,4.9,4.91,4.9,4.9,2562000.0,4.1234,4.1318,4.1234,4.1234,2562000.0
2009-06-24 11:50:00,4.9,4.9,4.9,4.9,2100000.0,4.1234,4.1234,4.1234,4.1234,2100000.0
2009-06-24 11:55:00,4.9,4.91,4.9,4.9,1853600.0,4.1234,4.1318,4.1234,4.1234,1853600.0
2009-06-24 12:00:00,4.9,4.91,4.9,4.9,2097200.0,4.1234,4.1318,4.1234,4.1234,2097200.0
2009-06-24 12:05:00,4.9,4.9,4.89,4.9,2609600.0,4.1234,4.1234,4.115,4.1234,2609600.0
2009-06-24 12:10:00,4.9,4.9,4.89,4.9,1915200.0,4.1234,4.1234,4.115,4.1234,1915200.0
2009-06-24 12:15:00,4.9,4.9,4.89,4.89,2912000.0,4.1234,4.1234,4.115,4.115,2912000.0
2009-06-24 12:20:00,4.89,4.89,4.89,4.89,2928800.0,4.115,4.115,4.115,4.115,2928800.0
2009-06-24 12:25:00,4.89,4.89,4.89,4.89,1478400.0,4.115,4.115,4.115,4.115,1478400.0
2009-06-24 12:30:00,4.89,4.89,4.89,4.89,1601600.0,4.115,4.115,4.115,4.115,1601600.0
2009-06-24 12:35:00,4.89,4.9,4.89,4.89,2293200.0,4.115,4.1234,4.115,4.115,2293200.0
2009-06-24 12:40:00,4.89,4.89,4.89,4.89,3547600.0,4.115,4.115,4.115,4.115,3547600.0
2009-06-24 12:45:00,4.89,4.9,4.89,4.9,2514400.0,4.115,4.1234,4.115,4.1234,2514400.0
2009-06-24 12:50:00,4.9,4.9,4.89,4.89,2671200.0,4.1234,4.1234,4.115,4.115,2671200.0
2009-06-24 12:55:00,4.9,4.9,4.89,4.9,2018800.0,4.1234,4.1234,4.115,4.1234,2018800.0
2009-06-24 13:00:00,4.9,4.91,4.9,4.9,2696400.0,4.1234,4.1318,4.1234,4.1234,2696400.0
2009-06-24 13:05:00,4.9,4.91,4.9,4.91,1621200.0,4.1234,4.1318,4.1234,4.1318,1621200.0
2009-06-24 13:10:00,4.91,4.91,4.9,4.9,1934800.0,4.1318,4.1318,4.1234,4.1234,1934800.0
2009-06-24 13:15:00,4.9,4.91,4.9,4.9,1195600.0,4.1234,4.1318,4.1234,4.1234,1195600.0
2009-06-24 13:20:00,4.9,4.9,4.9,4.9,1416800.0,4.1234,4.1234,4.1234,4.1234,1416800.0
2009-06-24 13:25:00,4.9,4.9,4.89,4.9,1338400.0,4.1234,4.1234,4.115,4.1234,1338400.0
2009-06-24 13:30:00,4.9,4.9,4.89,4.89,2548000.0,4.1234,4.1234,4.115,4.115,2548000.0
2009-06-24 13:35:00,4.89,4.9,4.89,4.9,3318000.0,4.115,4.1234,4.115,4.1234,3318000.0
2009-06-24 13:40:00,4.9,4.9,4.89,4.9,1834000.0,4.1234,4.1234,4.115,4.1234,1834000.0
2009-06-24 13:45:00,4.9,4.9,4.89,4.89,2651600.0,4.1234,4.1234,4.115,4.115,2651600.0
2009-06-24 13:50:00,4.89,4.9,4.89,4.89,1565200.0,4.115,4.1234,4.115,4.115,1565200.0
2009-06-24 13:55:00,4.89,4.89,4.88,4.89,2637600.0,4.115,4.115,4.1066,4.115,2637600.0
2009-06-24 14:00:00,4.89,4.89,4.89,4.89,2083200.0,4.115,4.115,4.115,4.115,2083200.0
2009-06-24 14:05:00,4.89,4.89,4.89,4.89,1646400.0,4.115,4.115,4.115,4.115,1646400.0
2009-06-24 14:10:00,4.89,4.89,4.89,4.89,1419600.0,4.115,4.115,4.115,4.115,1419600.0
2009-06-24 14:15:00,4.89,4.9,4.89,4.89,4071200.0,4.115,4.1234,4.115,4.115,4071200.0
2009-06-24 14:20:00,4.89,4.9,4.88,4.89,9270800.0,4.115,4.1234,4.1066,4.115,9270800.0
2009-06-24 14:25:00,4.89,4.9,4.87,4.88,9850400.0,4.115,4.1234,4.0981,4.1066,9850400.0
2009-06-24 14:30:00,4.88,4.88,4.86,4.88,10469200.0,4.1066,4.1066,4.0897,4.1066,10469200.0
2009-06-24 14:35:00,4.87,4.88,4.86,4.86,8612800.0,4.0981,4.1066,4.0897,4.0897,8612800.0
2009-06-24 14:40:00,4.87,4.88,4.86,4.88,8248800.0,4.0981,4.1066,4.0897,4.1066,8248800.0
2009-06-24 14:45:00,4.88,4.89,4.88,4.88,8391600.0,4.1066,4.115,4.1066,4.1066,8391600.0
2009-06-24 14:50:00,4.88,4.89,4.88,4.89,4947600.0,4.1066,4.115,4.1066,4.115,4947600.0
2009-06-24 14:55:00,4.89,4.9,4.88,4.88,5824000.0,4.115,4.1234,4.1066,4.1066,5824000.0
2009-06-24 15:00:00,4.88,4.89,4.88,4.88,6860000.0,4.1066,4.115,4.1066,4.1066,6860000.0
2009-06-24 15:05:00,4.88,4.88,4.86,4.86,10670800.0,4.1066,4.1066,4.0897,4.0897,10670800.0
2009-06-24 15:10:00,4.86,4.86,4.84,4.85,16590000.0,4.0897,4.0897,4.0729,4.0813,16590000.0
2009-06-24 15:15:00,4.85,4.85,4.84,4.85,9808400.0,4.0813,4.0813,4.0729,4.0813,9808400.0
2009-06-24 15:20:00,4.85,4.87,4.85,4.86,8582000.0,4.0813,4.0981,4.0813,4.0897,8582000.0
2009-06-24 15:25:00,4.86,4.87,4.85,4.86,5840800.0,4.0897,4.0981,4.0813,4.0897,5840800.0
2009-06-24 15:30:00,4.86,4.87,4.85,4.86,5656000.0,4.0897,4.0981,4.0813,4.0897,5656000.0
2009-06-24 15:35:00,4.86,4.86,4.85,4.86,5801600.0,4.0897,4.0897,4.0813,4.0897,5801600.0
2009-06-24 15:40:00,4.86,4.86,4.84,4.85,7134400.0,4.0897,4.0897,4.0729,4.0813,7134400.0
2009-06-24 15:45:00,4.85,4.87,4.85,4.87,6708800.0,4.0813,4.0981,4.0813,4.0981,6708800.0
2009-06-24 15:50:00,4.87,4.87,4.86,4.86,8254400.0,4.0981,4.0981,4.0897,4.0897,8254400.0
2009-06-24 15:55:00,4.86,4.87,4.86,4.87,11180400.0,4.0897,4.0981,4.0897,4.0981,11180400.0
2009-06-25 09:30:00,4.85,4.86,4.84,4.85,12320000.0,4.0813,4.0897,4.0729,4.0813,12320000.0
2009-06-25 09:35:00,4.85,4.87,4.83,4.85,12826800.0,4.0813,4.0981,4.0645,4.0813,12826800.0
2009-06-25 09:40:00,4.85,4.89,4.85,4.89,14557200.0,4.0813,4.115,4.0813,4.115,14557200.0
2009-06-25 09:45:00,4.89,4.9,4.88,4.89,12653200.0,4.115,4.1234,4.1066,4.115,12653200.0
2009-06-25 09:50:00,4.89,4.92,4.88,4.92,15052800.0,4.115,4.1402,4.1066,4.1402,15052800.0
2009-06-25 09:55:00,4.92,4.94,4.92,4.93,23405200.0,4.1402,4.157,4.1402,4.1486,23405200.0
2009-06-25 10:00:00,4.93,4.95,4.93,4.94,14235200.0,4.1486,4.1655,4.1486,4.157,14235200.0
2009-06-25 10:05:00,4.94,4.96,4.94,4.95,11566800.0,4.157,4.1739,4.157,4.1655,11566800.0
2009-06-25 10:10:00,4.95,4.96,4.95,4.95,13722800.0,4.1655,4.1739,4.1655,4.1655,13722800.0
2009-06-25 10:15:00,4.95,4.98,4.95,4.97,16164400.0,4.1655,4.1907,4.1655,4.1823,16164400.0
2009-06-25 10:20:00,4.97,4.97,4.95,4.95,12073600.0,4.1823,4.1823,4.1655,4.1655,12073600.0
2009-06-25 10:25:00,4.95,4.96,4.94,4.95,8789200.0,4.1655,4.1739,4.157,4.1655,8789200.0
2009-06-25 10:30:00,4.95,4.95,4.94,4.95,6426000.0,4.1655,4.1655,4.157,4.1655,6426000.0
2009-06-25 10:35:00,4.95,4.96,4.95,4.95,6232800.0,4.1655,4.1739,4.1655,4.1655,6232800.0
2009-06-25 10:40:00,4.95,4.95,4.94,4.94,4788000.0,4.1655,4.1655,4.157,4.157,4788000.0
2009-06-25 10:45:00,4.95,4.95,4.94,4.95,5096000.0,4.1655,4.1655,4.157,4.1655,5096000.0
2009-06-25 10:50:00,4.95,4.96,4.95,4.96,5832400.0,4.1655,4.1739,4.1655,4.1739,5832400.0
2009-06-25 10:55:00,4.96,4.96,4.95,4.96,6067600.0,4.1739,4.1739,4.1655,4.1739,6067600.0
2009-06-25 11:00:00,4.96,4.97,4.96,4.97,7187600.0,4.1739,4.1823,4.1739,4.1823,7187600.0
2009-06-25 11:05:00,4.97,4.97,4.96,4.96,3953600.0,4.1823,4.1823,4.1739,4.1739,3953600.0
2009-06-25 11:10:00,4.96,4.96,4.96,4.96,3438400.0,4.1739,4.1739,4.1739,4.1739,3438400.0
2009-06-25 11:15:00,4.96,4.96,4.96,4.96,2875600.0,4.1739,4.1739,4.1739,4.1739,2875600.0
2009-06-25 11:20:00,4.96,4.97,4.96,4.96,2508800.0,4.1739,4.1823,4.1739,4.1739,2508800.0
2009-06-25 11:25:00,4.96,4.98,4.96,4.98,6272000.0,4.1739,4.1907,4.1739,4.1907,6272000.0
2009-06-25 11:30:00,4.98,4.99,4.98,4.99,9766400.0,4.1907,4.1991,4.1907,4.1991,9766400.0
2009-06-25 11:35:00,4.99,4.99,4.98,4.99,8755600.0,4.1991,4.1991,4.1907,4.1991,8755600.0
2009-06-25 11:40:00,4.99,4.99,4.98,4.98,6476400.0,4.1991,4.1991,4.1907,4.1907,6476400.0
2009-06-25 11:45:00,4.98,4.99,4.98,4.98,4300800.0,4.1907,4.1991,4.1907,4.1907,4300800.0
2009-06-25 11:50:00,4.98,4.98,4.97,4.98,5460000.0,4.1907,4.1907,4.1823,4.1907,5460000.0
2009-06-25 11:55:00,4.98,4.98,4.98,4.98,5849200.0,4.1907,4.1907,4.1907,4.1907,5849200.0
2009-06-25 12:00:00,4.98,4.99,4.97,4.98,6535200.0,4.1907,4.1991,4.1823,4.1907,6535200.0
2009-06-25 12:05:00,4.98,4.99,4.98,4.98,6529600.0,4.1907,4.1991,4.1907,4.1907,6529600.0
2009-06-25 12:10:00,4.98,4.99,4.98,4.98,3645600.0,4.1907,4.1991,4.1907,4.1907,3645600.0
2009-06-25 12:15:00,4.98,4.98,4.97,4.97,4166400.0,4.1907,4.1907,4.1823,4.1823,4166400.0
2009-06-25 12:20:00,4.97,4.98,4.97,4.98,2044000.0,4.1823,4.1907,4.1823,4.1907,2044000.0
2009-06-25 12:25:00,4.98,4.98,4.97,4.98,2044000.0,4.1907,4.1907,4.1823,4.1907,2044000.0
2009-06-25 12:30:00,4.98,4.98,4.97,4.98,2279200.0,4.1907,4.1907,4.1823,4.1907,2279200.0
2009-06-25 12:35:00,4.98,4.98,4.97,4.97,3410400.0,4.1907,4.1907,4.1823,4.1823,3410400.0
2009-06-25 12:40:00,4.97,4.98,4.97,4.97,2825200.0,4.1823,4.1907,4.1823,4.1823,2825200.0
2009-06-25 12:45:00,4.97,4.99,4.97,4.98,7092400.0,4.1823,4.1991,4.1823,4.1907,7092400.0
2009-06-25 12:50:00,4.98,4.99,4.98,4.98,3071600.0,4.1907,4.1991,4.1907,4.1907,3071600.0
2009-06-25 12:55:00,4.98,4.98,4.98,4.98,1752800.0,4.1907,4.1907,4.1907,4.1907,1752800.0
2009-06-25 13:00:00,4.98,4.99,4.98,4.99,4384800.0,4.1907,4.1991,4.1907,4.1991,4384800.0
2009-06-25 13:05:00,4.99,4.99,4.98,4.99,6403600.0,4.1991,4.1991,4.1907,4.1991,6403600.0
2009-06-25 13:10:00,4.99,5.0,4.99,4.99,6986000.0,4.1991,4.2075,4.1991,4.1991,6986000.0
2009-06-25 13:15:00,4.99,5.0,4.99,5.0,3978800.0,4.1991,4.2075,4.1991,4.2075,3978800.0
2009-06-25 13:20:00,5.0,5.0,4.99,4.99,4314800.0,4.2075,4.2075,4.1991,4.1991,4314800.0
2009-06-25 13:25:00,4.99,4.99,4.99,4.99,2016000.0,4.1991,4.1991,4.1991,4.1991,2016000.0
2009-06-25 13:30:00,4.99,5.0,4.99,4.99,2738400.0,4.1991,4.2075,4.1991,4.1991,2738400.0
2009-06-25 13:35:00,4.99,4.99,4.98,4.99,2954000.0,4.1991,4.1991,4.1907,4.1991,2954000.0
2009-06-25 13:40:00,4.98,4.99,4.98,4.98,2175600.0,4.1907,4.1991,4.1907,4.1907,2175600.0
2009-06-25 13:45:00,4.98,4.99,4.98,4.99,3659600.0,4.1907,4.1991,4.1907,4.1991,3659600.0
2009-06-25 13:50:00,4.99,4.99,4.98,4.99,3438400.0,4.1991,4.1991,4.1907,4.1991,3438400.0
2009-06-25 13:55:00,4.99,4.99,4.99,4.99,3094000.0,4.1991,4.1991,4.1991,4.1991,3094000.0
2009-06-25 14:00:00,4.99,4.99,4.98,4.98,4429600.0,4.1991,4.1991,4.1907,4.1907,4429600.0
2009-06-25 14:05:00,4.98,4.98,4.98,4.98,4569600.0,4.1907,4.1907,4.1907,4.1907,4569600.0
2009-06-25 14:10:00,4.98,4.99,4.98,4.98,4432400.0,4.1907,4.1991,4.1907,4.1907,4432400.0
2009-06-25 14:15:00,4.98,4.99,4.98,4.98,4516400.0,4.1907,4.1991,4.1907,4.1907,4516400.0
2009-06-25 14:20:00,4.98,4.99,4.98,4.99,2889600.0,4.1907,4.1991,4.1907,4.1991,2889600.0
2009-06-25 14:25:00,4.99,4.99,4.98,4.99,4544400.0,4.1991,4.1991,4.1907,4.1991,4544400.0
2009-06-25 14:30:00,4.99,4.99,4.98,4.99,4062800.0,4.1991,4.1991,4.1907,4.1991,4062800.0
2009-06-25 14:35:00,4.98,4.99,4.97,4.98,6406400.0,4.1907,4.1991,4.1823,4.1907,6406400.0
2009-06-25 14:40:00,4.98,4.98,4.97,4.98,10488800.0,4.1907,4.1907,4.1823,4.1907,10488800.0
2009-06-25 14:45:00,4.97,4.98,4.97,4.98,7963200.0,4.1823,4.1907,4.1823,4.1907,7963200.0
2009-06-25 14:50:00,4.98,4.98,4.97,4.98,5614000.0,4.1907,4.1907,4.1823,4.1907,5614000.0
2009-06-25 14:55:00,4.98,4.98,4.97,4.98,4796400.0,4.1907,4.1907,4.1823,4.1907,4796400.0
2009-06-25 15:00:00,4.98,4.98,4.97,4.97,6806800.0,4.1907,4.1907,4.1823,4.1823,6806800.0
2009-06-25 15:05:00,4.97,4.98,4.97,4.98,6944000.0,4.1823,4.1907,4.1823,4.1907,6944000.0
2009-06-25 15:10:00,4.98,4.98,4.97,4.97,9018800.0,4.1907,4.1907,4.1823,4.1823,9018800.0
2009-06-25 15:15:00,4.97,4.97,4.96,4.96,11667600.0,4.1823,4.1823,4.1739,4.1739,11667600.0
2009-06-25 15:20:00,4.96,4.97,4.96,4.97,6764800.0,4.1739,4.1823,4.1739,4.1823,6764800.0
2009-06-25 15:25:00,4.97,4.98,4.97,4.97,5636400.0,4.1823,4.1907,4.1823,4.1823,5636400.0
2009-06-25 15:30:00,4.97,4.98,4.97,4.97,6876800.0,4.1823,4.1907,4.1823,4.1823,6876800.0
2009-06-25 15:35:00,4.97,4.97,4.96,4.97,9598400.0,4.1823,4.1823,4.1739,4.1823,9598400.0
2009-06-25 15:40:00,4.97,4.98,4.97,4.97,5460000.0,4.1823,4.1907,4.1823,4.1823,5460000.0
2009-06-25 15:45:00,4.97,5.0,4.97,4.99,17724000.0,4.1823,4.2075,4.1823,4.1991,17724000.0
2009-06-25 15:50:00,4.99,5.0,4.99,4.99,12675600.0,4.1991,4.2075,4.1991,4.1991,12675600.0
2009-06-25 15:55:00,4.99,5.01,4.99,5.0,22979600.0,4.1991,4.2159,4.1991,4.2075,22979600.0
2009-06-26 09:30:00,4.99,5.02,4.99,5.02,17032400.0,4.1991,4.2244,4.1991,4.2244,17032400.0
2009-06-26 09:35:00,5.02,5.04,5.02,5.03,17869600.0,4.2244,4.2412,4.2244,4.2328,17869600.0
2009-06-26 09:40:00,5.03,5.07,5.03,5.07,17998400.0,4.2328,4.2664,4.2328,4.2664,17998400.0
2009-06-26 09:45:00,5.07,5.07,5.06,5.06,15450400.0,4.2664,4.2664,4.258,4.258,15450400.0
2009-06-26 09:50:00,5.06,5.08,5.05,5.07,15372000.0,4.258,4.2749,4.2496,4.2664,15372000.0
2009-06-26 09:55:00,5.07,5.07,5.05,5.06,10964800.0,4.2664,4.2664,4.2496,4.258,10964800.0
2009-06-26 10:00:00,5.06,5.07,5.05,5.06,6896400.0,4.258,4.2664,4.2496,4.258,6896400.0
2009-06-26 10:05:00,5.07,5.07,5.05,5.06,7392000.0,4.2664,4.2664,4.2496,4.258,7392000.0
2009-06-26 10:10:00,5.06,5.07,5.04,5.05,7624400.0,4.258,4.2664,4.2412,4.2496,7624400.0
2009-06-26 10:15:00,5.05,5.06,5.05,5.06,5661600.0,4.2496,4.258,4.2496,4.258,5661600.0
2009-06-26 10:20:00,5.06,5.07,5.06,5.07,7806400.0,4.258,4.2664,4.258,4.2664,7806400.0
2009-06-26 10:25:00,5.07,5.07,5.06,5.06,5241600.0,4.2664,4.2664,4.258,4.258,5241600.0
2009-06-26 10:30:00,5.06,5.07,5.06,5.06,5364800.0,4.258,4.2664,4.258,4.258,5364800.0
2009-06-26 10:35:00,5.06,5.07,5.06,5.06,5966800.0,4.258,4.2664,4.258,4.258,5966800.0
2009-06-26 10:40:00,5.06,5.07,5.05,5.07,5073600.0,4.258,4.2664,4.2496,4.2664,5073600.0
2009-06-26 10:45:00,5.07,5.07,5.06,5.06,2766400.0,4.2664,4.2664,4.258,4.258,2766400.0
2009-06-26 10:50:00,5.06,5.07,5.05,5.06,3309600.0,4.258,4.2664,4.2496,4.258,3309600.0
2009-06-26 10:55:00,5.06,5.06,5.06,5.06,1736000.0,4.258,4.258,4.258,4.258,1736000.0
2009-06-26 11:00:00,5.06,5.06,5.05,5.05,4124400.0,4.258,4.258,4.2496,4.2496,4124400.0
2009-06-26 11:05:00,5.05,5.06,5.05,5.06,3094000.0,4.2496,4.258,4.2496,4.258,3094000.0
2009-06-26 11:10:00,5.06,5.06,5.05,5.06,3813600.0,4.258,4.258,4.2496,4.258,3813600.0
2009-06-26 11:15:00,5.06,5.06,5.06,5.06,1789200.0,4.258,4.258,4.258,4.258,1789200.0
2009-06-26 11:20:00,5.06,5.06,5.05,5.06,3334800.0,4.258,4.258,4.2496,4.258,3334800.0
2009-06-26 11:25:00,5.06,5.06,5.05,5.06,1626800.0,4.258,4.258,4.2496,4.258,1626800.0
2009-06-26 11:30:00,5.06,5.07,5.06,5.06,2973600.0,4.258,4.2664,4.258,4.258,2973600.0
2009-06-26 11:35:00,5.06,5.07,5.06,5.06,2732800.0,4.258,4.2664,4.258,4.258,2732800.0
2009-06-26 11:40:00,5.07,5.07,5.06,5.06,2816800.0,4.2664,4.2664,4.258,4.258,2816800.0
2009-06-26 11:45:00,5.06,5.07,5.06,5.06,2130800.0,4.258,4.2664,4.258,4.258,2130800.0
2009-06-26 11:50:00,5.06,5.08,5.06,5.08,7036400.0,4.258,4.2749,4.258,4.2749,7036400.0
2009-06-26 11:55:00,5.08,5.08,5.07,5.07,2856000.0,4.2749,4.2749,4.2664,4.2664,2856000.0
2009-06-26 12:00:00,5.07,5.08,5.07,5.08,5670000.0,4.2664,4.2749,4.2664,4.2749,5670000.0
2009-06-26 12:05:00,5.08,5.08,5.07,5.08,3455200.0,4.2749,4.2749,4.2664,4.2749,3455200.0
2009-06-26 12:10:00,5.08,5.08,5.07,5.08,2276400.0,4.2749,4.2749,4.2664,4.2749,2276400.0
2009-06-26 12:15:00,5.08,5.08,5.07,5.07,2640400.0,4.2749,4.2749,4.2664,4.2664,2640400.0
2009-06-26 12:20:00,5.07,5.07,5.07,5.07,2511600.0,4.2664,4.2664,4.2664,4.2664,2511600.0
2009-06-26 12:25:00,5.07,5.07,5.07,5.07,1918000.0,4.2664,4.2664,4.2664,4.2664,1918000.0
2009-06-26 12:30:00,5.07,5.07,5.06,5.07,3679200.0,4.2664,4.2664,4.258,4.2664,3679200.0
2009-06-26 12:35:00,5.07,5.08,5.07,5.07,2604000.0,4.2664,4.2749,4.2664,4.2664,2604000.0
2009-06-26 12:40:00,5.07,5.07,5.07,5.07,3024000.0,4.2664,4.2664,4.2664,4.2664,3024000.0
2009-06-26 12:45:00,5.07,5.08,5.07,5.08,3385200.0,4.2664,4.2749,4.2664,4.2749,3385200.0
2009-06-26 12:50:00,5.08,5.08,5.08,5.08,4757200.0,4.2749,4.2749,4.2749,4.2749,4757200.0
2009-06-26 12:55:00,5.08,5.08,5.07,5.07,2004800.0,4.2749,4.2749,4.2664,4.2664,2004800.0
2009-06-26 13:00:00,5.07,5.08,5.07,5.07,2973600.0,4.2664,4.2749,4.2664,4.2664,2973600.0
2009-06-26 13:05:00,5.07,5.07,5.07,5.07,1780800.0,4.2664,4.2664,4.2664,4.2664,1780800.0
2009-06-26 13:10:00,5.07,5.07,5.07,5.07,1344000.0,4.2664,4.2664,4.2664,4.2664,1344000.0
2009-06-26 13:15:00,5.07,5.07,5.07,5.07,1139600.0,4.2664,4.2664,4.2664,4.2664,1139600.0
2009-06-26 13:20:00,5.07,5.07,5.07,5.07,2525600.0,4.2664,4.2664,4.2664,4.2664,2525600.0
2009-06-26 13:25:00,5.07,5.08,5.07,5.07,2956800.0,4.2664,4.2749,4.2664,4.2664,2956800.0
2009-06-26 13:30:00,5.07,5.08,5.07,5.07,4424000.0,4.2664,4.2749,4.2664,4.2664,4424000.0
2009-06-26 13:35:00,5.07,5.08,5.07,5.08,2374400.0,4.2664,4.2749,4.2664,4.2749,2374400.0
2009-06-26 13:40:00,5.08,5.08,5.07,5.08,2632000.0,4.2749,4.2749,4.2664,4.2749,2632000.0
2009-06-26 13:45:00,5.08,5.08,5.08,5.08,1615600.0,4.2749,4.2749,4.2749,4.2749,1615600.0
2009-06-26 13:50:00,5.08,5.08,5.08,5.08,1467200.0,4.2749,4.2749,4.2749,4.2749,1467200.0
2009-06-26 13:55:00,5.08,5.08,5.08,5.08,3864000.0,4.2749,4.2749,4.2749,4.2749,3864000.0
2009-06-26 14:00:00,5.08,5.08,5.08,5.08,3553200.0,4.2749,4.2749,4.2749,4.2749,3553200.0
2009-06-26 14:05:00,5.08,5.08,5.08,5.08,2466800.0,4.2749,4.2749,4.2749,4.2749,2466800.0
2009-06-26 14:10:00,5.08,5.08,5.08,5.08,1792000.0,4.2749,4.2749,4.2749,4.2749,1792000.0
2009-06-26 14:15:00,5.08,5.08,5.08,5.08,2329600.0,4.2749,4.2749,4.2749,4.2749,2329600.0
2009-06-26 14:20:00,5.08,5.08,5.08,5.08,1061200.0,4.2749,4.2749,4.2749,4.2749,1061200.0
2009-06-26 14:25:00,5.08,5.08,5.08,5.08,1402800.0,4.2749,4.2749,4.2749,4.2749,1402800.0
2009-06-26 14:30:00,5.08,5.08,5.08,5.08,3208800.0,4.2749,4.2749,4.2749,4.2749,3208800.0
2009-06-26 14:35:00,5.08,5.08,5.08,5.08,3222800.0,4.2749,4.2749,4.2749,4.2749,3222800.0
2009-06-26 14:40:00,5.08,5.08,5.08,5.08,3376800.0,4.2749,4.2749,4.2749,4.2749,3376800.0
2009-06-26 14:45:00,5.08,5.08,5.08,5.08,2727200.0,4.2749,4.2749,4.2749,4.2749,2727200.0
2009-06-26 14:50:00,5.08,5.09,5.08,5.08,3752000.0,4.2749,4.2833,4.2749,4.2749,3752000.0
2009-06-26 14:55:00,5.08,5.09,5.08,5.09,4180400.0,4.2749,4.2833,4.2749,4.2833,4180400.0
2009-06-26 15:00:00,5.09,5.09,5.09,5.09,7627200.0,4.2833,4.2833,4.2833,4.2833,7627200.0
2009-06-26 15:05:00,5.09,5.09,5.08,5.09,4533200.0,4.2833,4.2833,4.2749,4.2833,4533200.0
2009-06-26 15:10:00,5.09,5.09,5.08,5.08,6157200.0,4.2833,4.2833,4.2749,4.2749,6157200.0
2009-06-26 15:15:00,5.08,5.09,5.08,5.08,4146800.0,4.2749,4.2833,4.2749,4.2749,4146800.0
2009-06-26 15:20:00,5.08,5.09,5.08,5.08,3312400.0,4.2749,4.2833,4.2749,4.2749,3312400.0
2009-06-26 15:25:00,5.08,5.09,5.08,5.09,3057600.0,4.2749,4.2833,4.2749,4.2833,3057600.0
2009-06-26 15:30:00,5.09,5.09,5.08,5.08,4418400.0,4.2833,4.2833,4.2749,4.2749,4418400.0
2009-06-26 15:35:00,5.08,5.08,5.08,5.08,5076400.0,4.2749,4.2749,4.2749,4.2749,5076400.0
2009-06-26 15:40:00,5.08,5.09,5.08,5.09,5216400.0,4.2749,4.2833,4.2749,4.2833,5216400.0
2009-06-26 15:45:00,5.09,5.09,5.08,5.08,8008000.0,4.2833,4.2833,4.2749,4.2749,8008000.0
2009-06-26 15:50:00,5.09,5.09,5.08,5.08,8542800.0,4.2833,4.2833,4.2749,4.2749,8542800.0
2009-06-26 15:55:00,5.08,5.13,5.07,5.08,14442400.0,4.2749,4.3169,4.2664,4.2749,14442400.0
2009-06-29 09:30:00,5.12,5.14,5.12,5.13,21165200.0,4.3085,4.3253,4.3085,4.3169,21165200.0
2009-06-29 09:35:00,5.13,5.13,5.1,5.12,19759600.0,4.3169,4.3169,4.2917,4.3085,19759600.0
2009-06-29 09:40:00,5.12,5.12,5.1,5.1,12373200.0,4.3085,4.3085,4.2917,4.2917,12373200.0
2009-06-29 09:45:00,5.1,5.11,5.1,5.1,9357600.0,4.2917,4.3001,4.2917,4.2917,9357600.0
2009-06-29 09:50:00,5.1,5.11,5.1,5.11,7582400.0,4.2917,4.3001,4.2917,4.3001,7582400.0
2009-06-29 09:55:00,5.11,5.11,5.09,5.1,9416400.0,4.3001,4.3001,4.2833,4.2917,9416400.0
2009-06-29 10:00:00,5.1,5.11,5.09,5.09,9338000.0,4.2917,4.3001,4.2833,4.2833,9338000.0
2009-06-29 10:05:00,5.09,5.09,5.07,5.07,10791200.0,4.2833,4.2833,4.2664,4.2664,10791200.0
2009-06-29 10:10:00,5.08,5.09,5.07,5.09,6767600.0,4.2749,4.2833,4.2664,4.2833,6767600.0
2009-06-29 10:15:00,5.09,5.1,5.09,5.1,7330400.0,4.2833,4.2917,4.2833,4.2917,7330400.0
2009-06-29 10:20:00,5.1,5.1,5.09,5.09,5084800.0,4.2917,4.2917,4.2833,4.2833,5084800.0
2009-06-29 10:25:00,5.09,5.09,5.08,5.08,5387200.0,4.2833,4.2833,4.2749,4.2749,5387200.0
2009-06-29 10:30:00,5.08,5.09,5.08,5.09,7151200.0,4.2749,4.2833,4.2749,4.2833,7151200.0
2009-06-29 10:35:00,5.09,5.1,5.08,5.08,4838400.0,4.2833,4.2917,4.2749,4.2749,4838400.0
2009-06-29 10:40:00,5.08,5.08,5.07,5.07,7716800.0,4.2749,4.2749,4.2664,4.2664,7716800.0
2009-06-29 10:45:00,5.07,5.09,5.07,5.08,6876800.0,4.2664,4.2833,4.2664,4.2749,6876800.0
2009-06-29 10:50:00,5.08,5.09,5.08,5.08,3903200.0,4.2749,4.2833,4.2749,4.2749,3903200.0
2009-06-29 10:55:00,5.08,5.09,5.08,5.08,3466400.0,4.2749,4.2833,4.2749,4.2749,3466400.0
2009-06-29 11:00:00,5.08,5.08,5.08,5.08,3598000.0,4.2749,4.2749,4.2749,4.2749,3598000.0
2009-06-29 11:05:00,5.08,5.08,5.07,5.08,5482400.0,4.2749,4.2749,4.2664,4.2749,5482400.0
2009-06-29 11:10:00,5.08,5.1,5.08,5.1,7789600.0,4.2749,4.2917,4.2749,4.2917,7789600.0
2009-06-29 11:15:00,5.1,5.1,5.09,5.09,4334400.0,4.2917,4.2917,4.2833,4.2833,4334400.0
2009-06-29 11:20:00,5.09,5.1,5.09,5.09,2928800.0,4.2833,4.2917,4.2833,4.2833,2928800.0
2009-06-29 11:25:00,5.09,5.11,5.09,5.11,8618400.0,4.2833,4.3001,4.2833,4.3001,8618400.0
2009-06-29 11:30:00,5.11,5.11,5.1,5.11,4617200.0,4.3001,4.3001,4.2917,4.3001,4617200.0
2009-06-29 11:35:00,5.11,5.11,5.1,5.1,3990000.0,4.3001,4.3001,4.2917,4.2917,3990000.0
2009-06-29 11:40:00,5.1,5.1,5.1,5.1,4760000.0,4.2917,4.2917,4.2917,4.2917,4760000.0
2009-06-29 11:45:00,5.1,5.11,5.1,5.11,5208000.0,4.2917,4.3001,4.2917,4.3001,5208000.0
2009-06-29 11:50:00,5.11,5.12,5.11,5.11,4130000.0,4.3001,4.3085,4.3001,4.3001,4130000.0
2009-06-29 11:55:00,5.11,5.11,5.11,5.11,3066000.0,4.3001,4.3001,4.3001,4.3001,3066000.0
2009-06-29 12:00:00,5.11,5.12,5.11,5.11,3780000.0,4.3001,4.3085,4.3001,4.3001,3780000.0
2009-06-29 12:05:00,5.11,5.11,5.11,5.11,2503200.0,4.3001,4.3001,4.3001,4.3001,2503200.0
2009-06-29 12:10:00,5.11,5.11,5.11,5.11,2228800.0,4.3001,4.3001,4.3001,4.3001,2228800.0
2009-06-29 12:15:00,5.11,5.11,5.11,5.11,3060400.0,4.3001,4.3001,4.3001,4.3001,3060400.0
2009-06-29 12:20:00,5.11,5.11,5.1,5.1,2945600.0,4.3001,4.3001,4.2917,4.2917,2945600.0
2009-06-29 12:25:00,5.1,5.11,5.1,5.11,3911600.0,4.2917,4.3001,4.2917,4.3001,3911600.0
2009-06-29 12:30:00,5.11,5.14,5.1,5.14,26740000.0,4.3001,4.3253,4.2917,4.3253,26740000.0
2009-06-29 12:35:00,5.14,5.14,5.12,5.13,14053200.0,4.3253,4.3253,4.3085,4.3169,14053200.0
2009-06-29 12:40:00,5.13,5.13,5.12,5.12,6952400.0,4.3169,4.3169,4.3085,4.3085,6952400.0
2009-06-29 12:45:00,5.12,5.13,5.11,5.11,11418400.0,4.3085,4.3169,4.3001,4.3001,11418400.0
2009-06-29 12:50:00,5.11,5.11,5.11,5.11,7033600.0,4.3001,4.3001,4.3001,4.3001,7033600.0
2009-06-29 12:55:00,5.11,5.11,5.1,5.1,10497200.0,4.3001,4.3001,4.2917,4.2917,10497200.0
2009-06-29 13:00:00,5.1,5.11,5.1,5.1,4174800.0,4.2917,4.3001,4.2917,4.2917,4174800.0
2009-06-29 13:05:00,5.1,5.11,5.1,5.1,3978800.0,4.2917,4.3001,4.2917,4.2917,3978800.0
2009-06-29 13:10:00,5.1,5.11,5.1,5.11,2984800.0,4.2917,4.3001,4.2917,4.3001,2984800.0
2009-06-29 13:15:00,5.1,5.11,5.1,5.1,3600800.0,4.2917,4.3001,4.2917,4.2917,3600800.0
2009-06-29 13:20:00,5.1,5.1,5.09,5.09,5115600.0,4.2917,4.2917,4.2833,4.2833,5115600.0
2009-06-29 13:25:00,5.09,5.1,5.09,5.09,3536400.0,4.2833,4.2917,4.2833,4.2833,3536400.0
2009-06-29 13:30:00,5.09,5.1,5.09,5.1,5493600.0,4.2833,4.2917,4.2833,4.2917,5493600.0
2009-06-29 13:35:00,5.1,5.1,5.09,5.1,2172800.0,4.2917,4.2917,4.2833,4.2917,2172800.0
2009-06-29 13:40:00,5.1,5.1,5.09,5.09,2559200.0,4.2917,4.2917,4.2833,4.2833,2559200.0
2009-06-29 13:45:00,5.09,5.1,5.09,5.09,3183600.0,4.2833,4.2917,4.2833,4.2833,3183600.0
2009-06-29 13:50:00,5.09,5.09,5.07,5.07,9506000.0,4.2833,4.2833,4.2664,4.2664,9506000.0
2009-06-29 13:55:00,5.07,5.08,5.07,5.08,5546800.0,4.2664,4.2749,4.2664,4.2749,5546800.0
2009-06-29 14:00:00,5.08,5.08,5.07,5.07,6199200.0,4.2749,4.2749,4.2664,4.2664,6199200.0
2009-06-29 14:05:00,5.07,5.08,5.07,5.08,4720800.0,4.2664,4.2749,4.2664,4.2749,4720800.0
2009-06-29 14:10:00,5.08,5.08,5.07,5.08,3612000.0,4.2749,4.2749,4.2664,4.2749,3612000.0
2009-06-29 14:15:00,5.08,5.08,5.08,5.08,2825200.0,4.2749,4.2749,4.2749,4.2749,2825200.0
2009-06-29 14:20:00,5.08,5.08,5.07,5.07,2248400.0,4.2749,4.2749,4.2664,4.2664,2248400.0
2009-06-29 14:25:00,5.07,5.08,5.07,5.08,2550800.0,4.2664,4.2749,4.2664,4.2749,2550800.0
2009-06-29 14:30:00,5.08,5.08,5.08,5.08,3430000.0,4.2749,4.2749,4.2749,4.2749,3430000.0
2009-06-29 14:35:00,5.08,5.08,5.06,5.07,8584800.0,4.2749,4.2749,4.258,4.2664,8584800.0
2009-06-29 14:40:00,5.06,5.07,5.06,5.07,5499200.0,4.258,4.2664,4.258,4.2664,5499200.0
2009-06-29 14:45:00,5.07,5.08,5.07,5.08,2912000.0,4.2664,4.2749,4.2664,4.2749,2912000.0
2009-06-29 14:50:00,5.08,5.08,5.07,5.07,3934000.0,4.2749,4.2749,4.2664,4.2664,3934000.0
2009-06-29 14:55:00,5.07,5.09,5.07,5.09,7834400.0,4.2664,4.2833,4.2664,4.2833,7834400.0
2009-06-29 15:00:00,5.09,5.09,5.08,5.09,3729600.0,4.2833,4.2833,4.2749,4.2833,3729600.0
2009-06-29 15:05:00,5.09,5.1,5.09,5.09,5157600.0,4.2833,4.2917,4.2833,4.2833,5157600.0
2009-06-29 15:10:00,5.09,5.09,5.09,5.09,3052000.0,4.2833,4.2833,4.2833,4.2833,3052000.0
2009-06-29 15:15:00,5.09,5.09,5.09,5.09,3486000.0,4.2833,4.2833,4.2833,4.2833,3486000.0
2009-06-29 15:20:00,5.09,5.09,5.09,5.09,4359600.0,4.2833,4.2833,4.2833,4.2833,4359600.0
2009-06-29 15:25:00,5.09,5.09,5.08,5.08,4956000.0,4.2833,4.2833,4.2749,4.2749,4956000.0
2009-06-29 15:30:00,5.08,5.09,5.08,5.08,5933200.0,4.2749,4.2833,4.2749,4.2749,5933200.0
2009-06-29 15:35:00,5.08,5.08,5.07,5.07,10236800.0,4.2749,4.2749,4.2664,4.2664,10236800.0
2009-06-29 15:40:00,5.07,5.07,5.06,5.06,10225600.0,4.2664,4.2664,4.258,4.258,10225600.0
2009-06-29 15:45:00,5.06,5.06,5.06,5.06,10309600.0,4.258,4.258,4.258,4.258,10309600.0
2009-06-29 15:50:00,5.06,5.07,5.06,5.06,10883600.0,4.258,4.2664,4.258,4.258,10883600.0
2009-06-29 15:55:00,5.06,5.07,5.06,5.07,13874000.0,4.258,4.2664,4.258,4.2664,13874000.0
2009-06-30 09:30:00,5.09,5.12,5.07,5.12,20986000.0,4.2833,4.3085,4.2664,4.3085,20986000.0
2009-06-30 09:35:00,5.12,5.13,5.11,5.13,15156400.0,4.3085,4.3169,4.3001,4.3169,15156400.0
2009-06-30 09:40:00,5.13,5.14,5.13,5.13,12762400.0,4.3169,4.3253,4.3169,4.3169,12762400.0
2009-06-30 09:45:00,5.13,5.13,5.11,5.11,10981600.0,4.3169,4.3169,4.3001,4.3001,10981600.0
2009-06-30 09:50:00,5.11,5.12,5.1,5.12,10029600.0,4.3001,4.3085,4.2917,4.3085,10029600.0
2009-06-30 09:55:00,5.12,5.12,5.11,5.11,4636800.0,4.3085,4.3085,4.3001,4.3001,4636800.0
2009-06-30 10:00:00,5.11,5.11,5.09,5.1,14291200.0,4.3001,4.3001,4.2833,4.2917,14291200.0
2009-06-30 10:05:00,5.1,5.11,5.09,5.11,7593600.0,4.2917,4.3001,4.2833,4.3001,7593600.0
2009-06-30 10:10:00,5.11,5.11,5.1,5.11,5863200.0,4.3001,4.3001,4.2917,4.3001,5863200.0
2009-06-30 10:15:00,5.11,5.11,5.09,5.09,6448400.0,4.3001,4.3001,4.2833,4.2833,6448400.0
2009-06-30 10:20:00,5.09,5.09,5.08,5.09,7778400.0,4.2833,4.2833,4.2749,4.2833,7778400.0
2009-06-30 10:25:00,5.09,5.09,5.08,5.09,4877600.0,4.2833,4.2833,4.2749,4.2833,4877600.0
2009-06-30 10:30:00,5.09,5.09,5.06,5.07,11650800.0,4.2833,4.2833,4.258,4.2664,11650800.0
2009-06-30 10:35:00,5.07,5.08,5.07,5.08,7781200.0,4.2664,4.2749,4.2664,4.2749,7781200.0
2009-06-30 10:40:00,5.08,5.09,5.08,5.09,7002800.0,4.2749,4.2833,4.2749,4.2833,7002800.0
2009-06-30 10:45:00,5.09,5.09,5.08,5.09,5975200.0,4.2833,4.2833,4.2749,4.2833,5975200.0
2009-06-30 10:50:00,5.09,5.09,5.08,5.08,5485200.0,4.2833,4.2833,4.2749,4.2749,5485200.0
2009-06-30 10:55:00,5.08,5.09,5.08,5.08,4107600.0,4.2749,4.2833,4.2749,4.2749,4107600.0
2009-06-30 11:00:00,5.08,5.09,5.08,5.09,3421600.0,4.2749,4.2833,4.2749,4.2833,3421600.0
2009-06-30 11:05:00,5.09,5.1,5.08,5.08,5320000.0,4.2833,4.2917,4.2749,4.2749,5320000.0
2009-06-30 11:10:00,5.08,5.09,5.08,5.08,3393600.0,4.2749,4.2833,4.2749,4.2749,3393600.0
2009-06-30 11:15:00,5.08,5.09,5.08,5.09,1825600.0,4.2749,4.2833,4.2749,4.2833,1825600.0
2009-06-30 11:20:00,5.09,5.09,5.08,5.08,2738400.0,4.2833,4.2833,4.2749,4.2749,2738400.0
2009-06-30 11:25:00,5.08,5.08,5.07,5.07,3360000.0,4.2749,4.2749,4.2664,4.2664,3360000.0
2009-06-30 11:30:00,5.07,5.08,5.07,5.08,5703600.0,4.2664,4.2749,4.2664,4.2749,5703600.0
2009-06-30 11:35:00,5.08,5.08,5.07,5.08,4600400.0,4.2749,4.2749,4.2664,4.2749,4600400.0
2009-06-30 11:40:00,5.08,5.08,5.07,5.07,3066000.0,4.2749,4.2749,4.2664,4.2664,3066000.0
2009-06-30 11:45:00,5.07,5.08,5.07,5.08,3208800.0,4.2664,4.2749,4.2664,4.2749,3208800.0
2009-06-30 11:50:00,5.08,5.08,5.08,5.08,3122000.0,4.2749,4.2749,4.2749,4.2749,3122000.0
2009-06-30 11:55:00,5.08,5.08,5.07,5.08,2528400.0,4.2749,4.2749,4.2664,4.2749,2528400.0
2009-06-30 12:00:00,5.08,5.08,5.07,5.08,1666000.0,4.2749,4.2749,4.2664,4.2749,1666000.0
2009-06-30 12:05:00,5.08,5.08,5.08,5.08,1117200.0,4.2749,4.2749,4.2749,4.2749,1117200.0
2009-06-30 12:10:00,5.08,5.08,5.07,5.08,2321200.0,4.2749,4.2749,4.2664,4.2749,2321200.0
2009-06-30 12:15:00,5.08,5.08,5.07,5.08,2105600.0,4.2749,4.2749,4.2664,4.2749,2105600.0
2009-06-30 12:20:00,5.08,5.08,5.06,5.07,3945200.0,4.2749,4.2749,4.258,4.2664,3945200.0
2009-06-30 12:25:00,5.07,5.08,5.06,5.07,2724400.0,4.2664,4.2749,4.258,4.2664,2724400.0
2009-06-30 12:30:00,5.07,5.08,5.07,5.08,3844400.0,4.2664,4.2749,4.2664,4.2749,3844400.0
2009-06-30 12:35:00,5.08,5.08,5.07,5.08,2349200.0,4.2749,4.2749,4.2664,4.2749,2349200.0
2009-06-30 12:40:00,5.07,5.08,5.07,5.08,1038800.0,4.2664,4.2749,4.2664,4.2749,1038800.0
2009-06-30 12:45:00,5.08,5.08,5.07,5.07,826000.0,4.2749,4.2749,4.2664,4.2664,826000.0
2009-06-30 12:50:00,5.07,5.08,5.07,5.07,2133600.0,4.2664,4.2749,4.2664,4.2664,2133600.0
2009-06-30 12:55:00,5.07,5.08,5.07,5.08,1302000.0,4.2664,4.2749,4.2664,4.2749,1302000.0
2009-06-30 13:00:00,5.08,5.08,5.07,5.07,1716400.0,4.2749,4.2749,4.2664,4.2664,1716400.0
2009-06-30 13:05:00,5.07,5.08,5.07,5.08,4060000.0,4.2664,4.2749,4.2664,4.2749,4060000.0
2009-06-30 13:10:00,5.08,5.08,5.08,5.08,2178400.0,4.2749,4.2749,4.2749,4.2749,2178400.0
2009-06-30 13:15:00,5.08,5.09,5.08,5.08,2587200.0,4.2749,4.2833,4.2749,4.2749,2587200.0
2009-06-30 13:20:00,5.08,5.08,5.08,5.08,2620800.0,4.2749,4.2749,4.2749,4.2749,2620800.0
2009-06-30 13:25:00,5.08,5.09,5.08,5.08,3760400.0,4.2749,4.2833,4.2749,4.2749,3760400.0
2009-06-30 13:30:00,5.08,5.08,5.08,5.08,1568000.0,4.2749,4.2749,4.2749,4.2749,1568000.0
2009-06-30 13:35:00,5.08,5.09,5.08,5.08,1369200.0,4.2749,4.2833,4.2749,4.2749,1369200.0
2009-06-30 13:40:00,5.08,5.09,5.08,5.09,3332000.0,4.2749,4.2833,4.2749,4.2833,3332000.0
2009-06-30 13:45:00,5.09,5.1,5.09,5.09,2990400.0,4.2833,4.2917,4.2833,4.2833,2990400.0
2009-06-30 13:50:00,5.09,5.09,5.08,5.08,2671200.0,4.2833,4.2833,4.2749,4.2749,2671200.0
2009-06-30 13:55:00,5.08,5.09,5.08,5.08,2601200.0,4.2749,4.2833,4.2749,4.2749,2601200.0
2009-06-30 14:00:00,5.08,5.09,5.08,5.08,2786000.0,4.2749,4.2833,4.2749,4.2749,2786000.0
2009-06-30 14:05:00,5.08,5.08,5.07,5.07,5454400.0,4.2749,4.2749,4.2664,4.2664,5454400.0
2009-06-30 14:10:00,5.07,5.08,5.07,5.08,2354800.0,4.2664,4.2749,4.2664,4.2749,2354800.0
2009-06-30 14:15:00,5.08,5.08,5.07,5.07,2083200.0,4.2749,4.2749,4.2664,4.2664,2083200.0
2009-06-30 14:20:00,5.07,5.08,5.07,5.08,2702000.0,4.2664,4.2749,4.2664,4.2749,2702000.0
2009-06-30 14:25:00,5.08,5.08,5.08,5.08,2805600.0,4.2749,4.2749,4.2749,4.2749,2805600.0
2009-06-30 14:30:00,5.08,5.08,5.07,5.08,3287200.0,4.2749,4.2749,4.2664,4.2749,3287200.0
2009-06-30 14:35:00,5.08,5.09,5.08,5.08,3192000.0,4.2749,4.2833,4.2749,4.2749,3192000.0
2009-06-30 14:40:00,5.08,5.09,5.08,5.08,2472400.0,4.2749,4.2833,4.2749,4.2749,2472400.0
2009-06-30 14:45:00,5.08,5.09,5.08,5.08,3533600.0,4.2749,4.2833,4.2749,4.2749,3533600.0
2009-06-30 14:50:00,5.08,5.08,5.08,5.08,2562000.0,4.2749,4.2749,4.2749,4.2749,2562000.0
2009-06-30 14:55:00,5.08,5.08,5.08,5.08,1929200.0,4.2749,4.2749,4.2749,4.2749,1929200.0
2009-06-30 15:00:00,5.08,5.08,5.07,5.07,5009200.0,4.2749,4.2749,4.2664,4.2664,5009200.0
2009-06-30 15:05:00,5.07,5.08,5.07,5.08,4631200.0,4.2664,4.2749,4.2664,4.2749,4631200.0
2009-06-30 15:10:00,5.08,5.1,5.08,5.09,6910400.0,4.2749,4.2917,4.2749,4.2833,6910400.0
2009-06-30 15:15:00,5.09,5.09,5.08,5.08,4670400.0,4.2833,4.2833,4.2749,4.2749,4670400.0
2009-06-30 15:20:00,5.08,5.09,5.08,5.09,5076400.0,4.2749,4.2833,4.2749,4.2833,5076400.0
2009-06-30 15:25:00,5.09,5.09,5.08,5.09,3057600.0,4.2833,4.2833,4.2749,4.2833,3057600.0
2009-06-30 15:30:00,5.09,5.09,5.09,5.09,5345200.0,4.2833,4.2833,4.2833,4.2833,5345200.0
2009-06-30 15:35:00,5.09,5.09,5.09,5.09,4653600.0,4.2833,4.2833,4.2833,4.2833,4653600.0
2009-06-30 15:40:00,5.09,5.1,5.09,5.1,7019600.0,4.2833,4.2917,4.2833,4.2917,7019600.0
2009-06-30 15:45:00,5.1,5.1,5.09,5.1,9226000.0,4.2917,4.2917,4.2833,4.2917,9226000.0
2009-06-30 15:50:00,5.1,5.1,5.08,5.08,11368000.0,4.2917,4.2917,4.2749,4.2749,11368000.0
2009-06-30 15:55:00,5.08,5.1,5.07,5.09,15534400.0,4.2749,4.2917,4.2664,4.2833,15534400.0
2009-07-01 09:30:00,5.12,5.14,5.12,5.13,18359600.0,4.3085,4.3253,4.3085,4.3169,18359600.0
2009-07-01 09:35:00,5.13,5.13,5.1,5.11,12356400.0,4.3169,4.3169,4.2917,4.3001,12356400.0
2009-07-01 09:40:00,5.11,5.12,5.1,5.11,9570400.0,4.3001,4.3085,4.2917,4.3001,9570400.0
2009-07-01 09:45:00,5.11,5.13,5.11,5.13,8640800.0,4.3001,4.3169,4.3001,4.3169,8640800.0
2009-07-01 09:50:00,5.13,5.14,5.13,5.14,9506000.0,4.3169,4.3253,4.3169,4.3253,9506000.0
2009-07-01 09:55:00,5.14,5.15,5.14,5.15,17323600.0,4.3253,4.3338,4.3253,4.3338,17323600.0
2009-07-01 10:00:00,5.15,5.15,5.13,5.14,15187200.0,4.3338,4.3338,4.3169,4.3253,15187200.0
2009-07-01 10:05:00,5.14,5.15,5.14,5.14,7728000.0,4.3253,4.3338,4.3253,4.3253,7728000.0
2009-07-01 10:10:00,5.14,5.14,5.13,5.14,6381200.0,4.3253,4.3253,4.3169,4.3253,6381200.0
2009-07-01 10:15:00,5.14,5.16,5.14,5.16,17116400.0,4.3253,4.3422,4.3253,4.3422,17116400.0
2009-07-01 10:20:00,5.16,5.16,5.15,5.16,7439600.0,4.3422,4.3422,4.3338,4.3422,7439600.0
2009-07-01 10:25:00,5.15,5.16,5.15,5.16,9413600.0,4.3338,4.3422,4.3338,4.3422,9413600.0
2009-07-01 10:30:00,5.16,5.17,5.16,5.16,6386800.0,4.3422,4.3506,4.3422,4.3422,6386800.0
2009-07-01 10:35:00,5.16,5.16,5.15,5.15,4830000.0,4.3422,4.3422,4.3338,4.3338,4830000.0
2009-07-01 10:40:00,5.15,5.16,5.15,5.16,3570000.0,4.3338,4.3422,4.3338,4.3422,3570000.0
2009-07-01 10:45:00,5.16,5.16,5.15,5.15,3794000.0,4.3422,4.3422,4.3338,4.3338,3794000.0
2009-07-01 10:50:00,5.15,5.16,5.14,5.15,5955600.0,4.3338,4.3422,4.3253,4.3338,5955600.0
2009-07-01 10:55:00,5.15,5.15,5.14,5.15,4432400.0,4.3338,4.3338,4.3253,4.3338,4432400.0
2009-07-01 11:00:00,5.15,5.16,5.15,5.15,3477600.0,4.3338,4.3422,4.3338,4.3338,3477600.0
2009-07-01 11:05:00,5.15,5.15,5.14,5.15,2903600.0,4.3338,4.3338,4.3253,4.3338,2903600.0
2009-07-01 11:10:00,5.15,5.15,5.14,5.15,5238800.0,4.3338,4.3338,4.3253,4.3338,5238800.0
2009-07-01 11:15:00,5.15,5.15,5.14,5.14,2704800.0,4.3338,4.3338,4.3253,4.3253,2704800.0
2009-07-01 11:20:00,5.14,5.14,5.13,5.14,4746000.0,4.3253,4.3253,4.3169,4.3253,4746000.0
2009-07-01 11:25:00,5.14,5.14,5.14,5.14,3990000.0,4.3253,4.3253,4.3253,4.3253,3990000.0
2009-07-01 11:30:00,5.14,5.15,5.14,5.15,3752000.0,4.3253,4.3338,4.3253,4.3338,3752000.0
2009-07-01 11:35:00,5.15,5.16,5.15,5.16,3155600.0,4.3338,4.3422,4.3338,4.3422,3155600.0
2009-07-01 11:40:00,5.16,5.16,5.15,5.15,3357200.0,4.3422,4.3422,4.3338,4.3338,3357200.0
2009-07-01 11:45:00,5.15,5.15,5.15,5.15,3012800.0,4.3338,4.3338,4.3338,4.3338,3012800.0
2009-07-01 11:50:00,5.15,5.15,5.14,5.14,3816400.0,4.3338,4.3338,4.3253,4.3253,3816400.0
2009-07-01 11:55:00,5.14,5.15,5.14,5.15,4029200.0,4.3253,4.3338,4.3253,4.3338,4029200.0
2009-07-01 12:00:00,5.15,5.15,5.14,5.15,4664800.0,4.3338,4.3338,4.3253,4.3338,4664800.0
2009-07-01 12:05:00,5.15,5.15,5.14,5.14,2111200.0,4.3338,4.3338,4.3253,4.3253,2111200.0
2009-07-01 12:10:00,5.14,5.14,5.14,5.14,2046800.0,4.3253,4.3253,4.3253,4.3253,2046800.0
2009-07-01 12:15:00,5.14,5.15,5.14,5.15,3116400.0,4.3253,4.3338,4.3253,4.3338,3116400.0
2009-07-01 12:20:00,5.15,5.15,5.14,5.14,1388800.0,4.3338,4.3338,4.3253,4.3253,1388800.0
2009-07-01 12:25:00,5.14,5.15,5.14,5.15,1957200.0,4.3253,4.3338,4.3253,4.3338,1957200.0
2009-07-01 12:30:00,5.15,5.15,5.15,5.15,1027600.0,4.3338,4.3338,4.3338,4.3338,1027600.0
2009-07-01 12:35:00,5.15,5.15,5.14,5.14,1181600.0,4.3338,4.3338,4.3253,4.3253,1181600.0
2009-07-01 12:40:00,5.14,5.15,5.14,5.15,991200.0,4.3253,4.3338,4.3253,4.3338,991200.0
2009-07-01 12:45:00,5.15,5.15,5.14,5.15,1694000.0,4.3338,4.3338,4.3253,4.3338,1694000.0
2009-07-01 12:50:00,5.15,5.15,5.14,5.14,1094800.0,4.3338,4.3338,4.3253,4.3253,1094800.0
2009-07-01 12:55:00,5.14,5.14,5.14,5.14,3852800.0,4.3253,4.3253,4.3253,4.3253,3852800.0
2009-07-01 13:00:00,5.14,5.14,5.14,5.14,3984400.0,4.3253,4.3253,4.3253,4.3253,3984400.0
2009-07-01 13:05:00,5.14,5.14,5.14,5.14,3494400.0,4.3253,4.3253,4.3253,4.3253,3494400.0
2009-07-01 13:10:00,5.14,5.14,5.14,5.14,1990800.0,4.3253,4.3253,4.3253,4.3253,1990800.0
2009-07-01 13:15:00,5.14,5.14,5.14,5.14,1349600.0,4.3253,4.3253,4.3253,4.3253,1349600.0
2009-07-01 13:20:00,5.14,5.14,5.13,5.14,2511600.0,4.3253,4.3253,4.3169,4.3253,2511600.0
2009-07-01 13:25:00,5.14,5.14,5.14,5.14,3147200.0,4.3253,4.3253,4.3253,4.3253,3147200.0
2009-07-01 13:30:00,5.14,5.14,5.14,5.14,1573600.0,4.3253,4.3253,4.3253,4.3253,1573600.0
2009-07-01 13:35:00,5.14,5.14,5.14,5.14,1366400.0,4.3253,4.3253,4.3253,4.3253,1366400.0
2009-07-01 13:40:00,5.14,5.14,5.14,5.14,2030000.0,4.3253,4.3253,4.3253,4.3253,2030000.0
2009-07-01 13:45:00,5.14,5.14,5.13,5.13,848400.0,4.3253,4.3253,4.3169,4.3169,848400.0
2009-07-01 13:50:00,5.14,5.14,5.13,5.13,3253600.0,4.3253,4.3253,4.3169,4.3169,3253600.0
2009-07-01 13:55:00,5.13,5.14,5.13,5.13,2433200.0,4.3169,4.3253,4.3169,4.3169,2433200.0
2009-07-01 14:00:00,5.13,5.14,5.12,5.12,5348000.0,4.3169,4.3253,4.3085,4.3085,5348000.0
2009-07-01 14:05:00,5.12,5.13,5.11,5.11,6680800.0,4.3085,4.3169,4.3001,4.3001,6680800.0
2009-07-01 14:10:00,5.11,5.12,5.11,5.12,5737200.0,4.3001,4.3085,4.3001,4.3085,5737200.0
2009-07-01 14:15:00,5.12,5.12,5.11,5.12,2909200.0,4.3085,4.3085,4.3001,4.3085,2909200.0
2009-07-01 14:20:00,5.12,5.12,5.11,5.12,3379600.0,4.3085,4.3085,4.3001,4.3085,3379600.0
2009-07-01 14:25:00,5.12,5.12,5.11,5.11,2895200.0,4.3085,4.3085,4.3001,4.3001,2895200.0
2009-07-01 14:30:00,5.11,5.11,5.1,5.11,7070000.0,4.3001,4.3001,4.2917,4.3001,7070000.0
2009-07-01 14:35:00,5.11,5.11,5.1,5.11,3866800.0,4.3001,4.3001,4.2917,4.3001,3866800.0
2009-07-01 14:40:00,5.11,5.11,5.11,5.11,2276400.0,4.3001,4.3001,4.3001,4.3001,2276400.0
2009-07-01 14:45:00,5.11,5.11,5.11,5.11,3371200.0,4.3001,4.3001,4.3001,4.3001,3371200.0
2009-07-01 14:50:00,5.11,5.12,5.1,5.1,5684000.0,4.3001,4.3085,4.2917,4.2917,5684000.0
2009-07-01 14:55:00,5.1,5.11,5.1,5.11,2984800.0,4.2917,4.3001,4.2917,4.3001,2984800.0
2009-07-01 15:00:00,5.11,5.11,5.1,5.11,3906000.0,4.3001,4.3001,4.2917,4.3001,3906000.0
2009-07-01 15:05:00,5.11,5.12,5.11,5.11,5314400.0,4.3001,4.3085,4.3001,4.3001,5314400.0
2009-07-01 15:10:00,5.11,5.11,5.1,5.11,4583600.0,4.3001,4.3001,4.2917,4.3001,4583600.0
2009-07-01 15:15:00,5.11,5.12,5.11,5.11,4779600.0,4.3001,4.3085,4.3001,4.3001,4779600.0
2009-07-01 15:20:00,5.11,5.12,5.11,5.11,5513200.0,4.3001,4.3085,4.3001,4.3001,5513200.0
2009-07-01 15:25:00,5.11,5.11,5.1,5.1,4821600.0,4.3001,4.3001,4.2917,4.2917,4821600.0
2009-07-01 15:30:00,5.1,5.11,5.1,5.11,5558000.0,4.2917,4.3001,4.2917,4.3001,5558000.0
2009-07-01 15:35:00,5.11,5.11,5.1,5.1,4606000.0,4.3001,4.3001,4.2917,4.2917,4606000.0
2009-07-01 15:40:00,5.1,5.11,5.09,5.1,9940000.0,4.2917,4.3001,4.2833,4.2917,9940000.0
2009-07-01 15:45:00,5.1,5.1,5.09,5.1,4706800.0,4.2917,4.2917,4.2833,4.2917,4706800.0
2009-07-01 15:50:00,5.1,5.11,5.1,5.1,8906800.0,4.2917,4.3001,4.2917,4.2917,8906800.0
2009-07-01 15:55:00,5.1,5.11,5.09,5.1,9276400.0,4.2917,4.3001,4.2833,4.2917,9276400.0
2009-07-02 09:30:00,5.04,5.05,5.0,5.01,19535600.0,4.2412,4.2496,4.2075,4.2159,19535600.0
2009-07-02 09:35:00,5.01,5.02,5.0,5.0,12572000.0,4.2159,4.2244,4.2075,4.2075,12572000.0
2009-07-02 09:40:00,5.0,5.02,4.99,5.02,10060400.0,4.2075,4.2244,4.1991,4.2244,10060400.0
2009-07-02 09:45:00,5.02,5.03,5.01,5.03,6350400.0,4.2244,4.2328,4.2159,4.2328,6350400.0
2009-07-02 09:50:00,5.03,5.03,5.0,5.01,9646000.0,4.2328,4.2328,4.2075,4.2159,9646000.0
2009-07-02 09:55:00,5.01,5.01,5.0,5.0,8517600.0,4.2159,4.2159,4.2075,4.2075,8517600.0
2009-07-02 10:00:00,5.0,5.02,5.0,5.02,11169200.0,4.2075,4.2244,4.2075,4.2244,11169200.0
2009-07-02 10:05:00,5.02,5.02,5.0,5.01,13619200.0,4.2244,4.2244,4.2075,4.2159,13619200.0
2009-07-02 10:10:00,5.01,5.01,5.01,5.01,6591200.0,4.2159,4.2159,4.2159,4.2159,6591200.0
2009-07-02 10:15:00,5.01,5.03,5.01,5.02,10211600.0,4.2159,4.2328,4.2159,4.2244,10211600.0
2009-07-02 10:20:00,5.02,5.02,5.01,5.02,6963600.0,4.2244,4.2244,4.2159,4.2244,6963600.0
2009-07-02 10:25:00,5.02,5.03,5.02,5.02,4972800.0,4.2244,4.2328,4.2244,4.2244,4972800.0
2009-07-02 10:30:00,5.02,5.03,5.01,5.03,7322000.0,4.2244,4.2328,4.2159,4.2328,7322000.0
2009-07-02 10:35:00,5.03,5.04,5.03,5.03,7134400.0,4.2328,4.2412,4.2328,4.2328,7134400.0
2009-07-02 10:40:00,5.03,5.03,5.02,5.02,6395200.0,4.2328,4.2328,4.2244,4.2244,6395200.0
2009-07-02 10:45:00,5.02,5.03,5.01,5.02,5350800.0,4.2244,4.2328,4.2159,4.2244,5350800.0
2009-07-02 10:50:00,5.02,5.02,5.01,5.02,3138800.0,4.2244,4.2244,4.2159,4.2244,3138800.0
2009-07-02 10:55:00,5.02,5.02,5.01,5.02,2892400.0,4.2244,4.2244,4.2159,4.2244,2892400.0
2009-07-02 11:00:00,5.02,5.02,5.01,5.01,4471600.0,4.2244,4.2244,4.2159,4.2159,4471600.0
2009-07-02 11:05:00,5.01,5.01,5.01,5.01,3382400.0,4.2159,4.2159,4.2159,4.2159,3382400.0
2009-07-02 11:10:00,5.01,5.01,5.01,5.01,2676800.0,4.2159,4.2159,4.2159,4.2159,2676800.0
2009-07-02 11:15:00,5.01,5.01,5.0,5.0,4564000.0,4.2159,4.2159,4.2075,4.2075,4564000.0
2009-07-02 11:20:00,5.0,5.0,5.0,5.0,6358800.0,4.2075,4.2075,4.2075,4.2075,6358800.0
2009-07-02 11:25:00,5.0,5.0,5.0,5.0,5731600.0,4.2075,4.2075,4.2075,4.2075,5731600.0
2009-07-02 11:30:00,5.0,5.0,5.0,5.0,2520000.0,4.2075,4.2075,4.2075,4.2075,2520000.0
2009-07-02 11:35:00,5.0,5.0,4.99,5.0,4555600.0,4.2075,4.2075,4.1991,4.2075,4555600.0
2009-07-02 11:40:00,5.0,5.0,4.99,4.99,5216400.0,4.2075,4.2075,4.1991,4.1991,5216400.0
2009-07-02 11:45:00,4.99,5.01,4.99,5.0,7089600.0,4.1991,4.2159,4.1991,4.2075,7089600.0
2009-07-02 11:50:00,5.0,5.01,5.0,5.01,4981200.0,4.2075,4.2159,4.2075,4.2159,4981200.0
2009-07-02 11:55:00,5.01,5.01,5.01,5.01,2102800.0,4.2159,4.2159,4.2159,4.2159,2102800.0
2009-07-02 12:00:00,5.01,5.02,5.01,5.01,2046800.0,4.2159,4.2244,4.2159,4.2159,2046800.0
2009-07-02 12:05:00,5.01,5.01,5.01,5.01,2576000.0,4.2159,4.2159,4.2159,4.2159,2576000.0
2009-07-02 12:10:00,5.01,5.02,5.01,5.02,6092800.0,4.2159,4.2244,4.2159,4.2244,6092800.0
2009-07-02 12:15:00,5.02,5.02,5.02,5.02,3119200.0,4.2244,4.2244,4.2244,4.2244,3119200.0
2009-07-02 12:20:00,5.02,5.02,5.01,5.02,3278800.0,4.2244,4.2244,4.2159,4.2244,3278800.0
2009-07-02 12:25:00,5.02,5.02,5.01,5.01,3144400.0,4.2244,4.2244,4.2159,4.2159,3144400.0
2009-07-02 12:30:00,5.01,5.01,5.0,5.01,2556400.0,4.2159,4.2159,4.2075,4.2159,2556400.0
2009-07-02 12:35:00,5.01,5.01,5.01,5.01,1769600.0,4.2159,4.2159,4.2159,4.2159,1769600.0
2009-07-02 12:40:00,5.01,5.01,5.01,5.01,1548400.0,4.2159,4.2159,4.2159,4.2159,1548400.0
2009-07-02 12:45:00,5.01,5.02,5.01,5.01,1671600.0,4.2159,4.2244,4.2159,4.2159,1671600.0
2009-07-02 12:50:00,5.01,5.02,5.01,5.01,3214400.0,4.2159,4.2244,4.2159,4.2159,3214400.0
2009-07-02 12:55:00,5.01,5.01,5.0,5.01,1624000.0,4.2159,4.2159,4.2075,4.2159,1624000.0
2009-07-02 13:00:00,5.01,5.01,5.01,5.01,1282400.0,4.2159,4.2159,4.2159,4.2159,1282400.0
2009-07-02 13:05:00,5.01,5.01,5.01,5.01,1136800.0,4.2159,4.2159,4.2159,4.2159,1136800.0
2009-07-02 13:10:00,5.01,5.01,5.01,5.01,1654800.0,4.2159,4.2159,4.2159,4.2159,1654800.0
2009-07-02 13:15:00,5.01,5.01,5.01,5.01,2444400.0,4.2159,4.2159,4.2159,4.2159,2444400.0
2009-07-02 13:20:00,5.01,5.01,5.01,5.01,1484000.0,4.2159,4.2159,4.2159,4.2159,1484000.0
2009-07-02 13:25:00,5.01,5.02,5.01,5.02,3477600.0,4.2159,4.2244,4.2159,4.2244,3477600.0
2009-07-02 13:30:00,5.02,5.02,5.02,5.02,2777600.0,4.2244,4.2244,4.2244,4.2244,2777600.0
2009-07-02 13:35:00,5.02,5.02,5.01,5.01,2270800.0,4.2244,4.2244,4.2159,4.2159,2270800.0
2009-07-02 13:40:00,5.01,5.02,5.01,5.02,2013200.0,4.2159,4.2244,4.2159,4.2244,2013200.0
2009-07-02 13:45:00,5.02,5.02,5.01,5.02,884800.0,4.2244,4.2244,4.2159,4.2244,884800.0
2009-07-02 13:50:00,5.01,5.01,5.01,5.01,2016000.0,4.2159,4.2159,4.2159,4.2159,2016000.0
2009-07-02 13:55:00,5.01,5.01,5.01,5.01,1394400.0,4.2159,4.2159,4.2159,4.2159,1394400.0
2009-07-02 14:00:00,5.01,5.01,5.01,5.01,1789200.0,4.2159,4.2159,4.2159,4.2159,1789200.0
2009-07-02 14:05:00,5.01,5.01,5.01,5.01,1212400.0,4.2159,4.2159,4.2159,4.2159,1212400.0
2009-07-02 14:10:00,5.01,5.01,5.01,5.01,1503600.0,4.2159,4.2159,4.2159,4.2159,1503600.0
2009-07-02 14:15:00,5.01,5.01,5.01,5.01,2066400.0,4.2159,4.2159,4.2159,4.2159,2066400.0
2009-07-02 14:20:00,5.01,5.02,5.01,5.02,2522800.0,4.2159,4.2244,4.2159,4.2244,2522800.0
2009-07-02 14:25:00,5.02,5.02,5.01,5.01,1150800.0,4.2244,4.2244,4.2159,4.2159,1150800.0
2009-07-02 14:30:00,5.01,5.02,5.01,5.02,3032400.0,4.2159,4.2244,4.2159,4.2244,3032400.0
2009-07-02 14:35:00,5.02,5.03,5.02,5.02,3192000.0,4.2244,4.2328,4.2244,4.2244,3192000.0
2009-07-02 14:40:00,5.02,5.02,5.02,5.02,3046400.0,4.2244,4.2244,4.2244,4.2244,3046400.0
2009-07-02 14:45:00,5.02,5.02,5.02,5.02,1881600.0,4.2244,4.2244,4.2244,4.2244,1881600.0
2009-07-02 14:50:00,5.02,5.02,5.01,5.02,1327200.0,4.2244,4.2244,4.2159,4.2244,1327200.0
2009-07-02 14:55:00,5.02,5.02,5.02,5.02,1038800.0,4.2244,4.2244,4.2244,4.2244,1038800.0
2009-07-02 15:00:00,5.02,5.02,5.02,5.02,1237600.0,4.2244,4.2244,4.2244,4.2244,1237600.0
2009-07-02 15:05:00,5.02,5.02,5.02,5.02,1993600.0,4.2244,4.2244,4.2244,4.2244,1993600.0
2009-07-02 15:10:00,5.02,5.02,5.01,5.01,3082800.0,4.2244,4.2244,4.2159,4.2159,3082800.0
2009-07-02 15:15:00,5.01,5.02,5.01,5.02,2077600.0,4.2159,4.2244,4.2159,4.2244,2077600.0
2009-07-02 15:20:00,5.02,5.02,5.0,5.01,5650400.0,4.2244,4.2244,4.2075,4.2159,5650400.0
2009-07-02 15:25:00,5.01,5.01,5.0,5.01,3603600.0,4.2159,4.2159,4.2075,4.2159,3603600.0
2009-07-02 15:30:00,5.01,5.01,5.0,5.01,5650400.0,4.2159,4.2159,4.2075,4.2159,5650400.0
2009-07-02 15:35:00,5.01,5.01,5.0,5.01,5423600.0,4.2159,4.2159,4.2075,4.2159,5423600.0
2009-07-02 15:40:00,5.01,5.01,5.01,5.01,3326400.0,4.2159,4.2159,4.2159,4.2159,3326400.0
2009-07-02 15:45:00,5.01,5.02,5.01,5.01,6104000.0,4.2159,4.2244,4.2159,4.2159,6104000.0
2009-07-02 15:50:00,5.01,5.02,5.01,5.01,3724000.0,4.2159,4.2244,4.2159,4.2159,3724000.0
2009-07-02 15:55:00,5.02,5.02,5.0,5.0,16794400.0,4.2244,4.2244,4.2075,4.2075,16794400.0
2009-07-06 09:30:00,4.95,4.96,4.93,4.93,23494800.0,4.1655,4.1739,4.1486,4.1486,23494800.0
2009-07-06 09:35:00,4.93,4.93,4.91,4.92,23301600.0,4.1486,4.1486,4.1318,4.1402,23301600.0
2009-07-06 09:40:00,4.92,4.93,4.91,4.92,14061600.0,4.1402,4.1486,4.1318,4.1402,14061600.0
2009-07-06 09:45:00,4.92,4.93,4.92,4.92,17038000.0,4.1402,4.1486,4.1402,4.1402,17038000.0
2009-07-06 09:50:00,4.92,4.93,4.89,4.89,19376000.0,4.1402,4.1486,4.115,4.115,19376000.0
2009-07-06 09:55:00,4.89,4.89,4.88,4.88,14274400.0,4.115,4.115,4.1066,4.1066,14274400.0
2009-07-06 10:00:00,4.88,4.89,4.87,4.87,23996000.0,4.1066,4.115,4.0981,4.0981,23996000.0
2009-07-06 10:05:00,4.87,4.89,4.87,4.89,12527200.0,4.0981,4.115,4.0981,4.115,12527200.0
2009-07-06 10:10:00,4.89,4.9,4.88,4.89,15890000.0,4.115,4.1234,4.1066,4.115,15890000.0
2009-07-06 10:15:00,4.89,4.9,4.89,4.89,7067200.0,4.115,4.1234,4.115,4.115,7067200.0
2009-07-06 10:20:00,4.89,4.89,4.87,4.88,11488400.0,4.115,4.115,4.0981,4.1066,11488400.0
2009-07-06 10:25:00,4.88,4.89,4.87,4.89,6857200.0,4.1066,4.115,4.0981,4.115,6857200.0
2009-07-06 10:30:00,4.89,4.9,4.88,4.9,7817600.0,4.115,4.1234,4.1066,4.1234,7817600.0
2009-07-06 10:35:00,4.9,4.9,4.89,4.89,6291600.0,4.1234,4.1234,4.115,4.115,6291600.0
2009-07-06 10:40:00,4.89,4.9,4.89,4.9,6073200.0,4.115,4.1234,4.115,4.1234,6073200.0
2009-07-06 10:45:00,4.9,4.9,4.89,4.9,4746000.0,4.1234,4.1234,4.115,4.1234,4746000.0
2009-07-06 10:50:00,4.9,4.9,4.89,4.9,7910000.0,4.1234,4.1234,4.115,4.1234,7910000.0
2009-07-06 10:55:00,4.9,4.91,4.9,4.91,5916400.0,4.1234,4.1318,4.1234,4.1318,5916400.0
2009-07-06 11:00:00,4.91,4.91,4.9,4.91,4684400.0,4.1318,4.1318,4.1234,4.1318,4684400.0
2009-07-06 11:05:00,4.91,4.91,4.91,4.91,6255200.0,4.1318,4.1318,4.1318,4.1318,6255200.0
2009-07-06 11:10:00,4.91,4.91,4.91,4.91,3312400.0,4.1318,4.1318,4.1318,4.1318,3312400.0
2009-07-06 11:15:00,4.91,4.91,4.91,4.91,2405200.0,4.1318,4.1318,4.1318,4.1318,2405200.0
2009-07-06 11:20:00,4.91,4.91,4.91,4.91,3802400.0,4.1318,4.1318,4.1318,4.1318,3802400.0
2009-07-06 11:25:00,4.91,4.91,4.9,4.9,2632000.0,4.1318,4.1318,4.1234,4.1234,2632000.0
2009-07-06 11:30:00,4.9,4.91,4.9,4.9,3360000.0,4.1234,4.1318,4.1234,4.1234,3360000.0
2009-07-06 11:35:00,4.9,4.9,4.9,4.9,2231600.0,4.1234,4.1234,4.1234,4.1234,2231600.0
2009-07-06 11:40:00,4.9,4.9,4.89,4.9,3600800.0,4.1234,4.1234,4.115,4.1234,3600800.0
2009-07-06 11:45:00,4.9,4.91,4.9,4.9,2038400.0,4.1234,4.1318,4.1234,4.1234,2038400.0
2009-07-06 11:50:00,4.9,4.91,4.9,4.9,4345600.0,4.1234,4.1318,4.1234,4.1234,4345600.0
2009-07-06 11:55:00,4.9,4.9,4.89,4.89,5933200.0,4.1234,4.1234,4.115,4.115,5933200.0
2009-07-06 12:00:00,4.89,4.89,4.88,4.89,4933600.0,4.115,4.115,4.1066,4.115,4933600.0
2009-07-06 12:05:00,4.89,4.89,4.89,4.89,1576400.0,4.115,4.115,4.115,4.115,1576400.0
2009-07-06 12:10:00,4.89,4.89,4.89,4.89,1666000.0,4.115,4.115,4.115,4.115,1666000.0
2009-07-06 12:15:00,4.89,4.89,4.89,4.89,2371600.0,4.115,4.115,4.115,4.115,2371600.0
2009-07-06 12:20:00,4.89,4.9,4.89,4.9,5250000.0,4.115,4.1234,4.115,4.1234,5250000.0
2009-07-06 12:25:00,4.9,4.9,4.89,4.9,2926000.0,4.1234,4.1234,4.115,4.1234,2926000.0
2009-07-06 12:30:00,4.9,4.9,4.89,4.89,1464400.0,4.1234,4.1234,4.115,4.115,1464400.0
2009-07-06 12:35:00,4.89,4.89,4.89,4.89,1520400.0,4.115,4.115,4.115,4.115,1520400.0
2009-07-06 12:40:00,4.89,4.89,4.88,4.88,4869200.0,4.115,4.115,4.1066,4.1066,4869200.0
2009-07-06 12:45:00,4.88,4.88,4.88,4.88,4298000.0,4.1066,4.1066,4.1066,4.1066,4298000.0
2009-07-06 12:50:00,4.88,4.88,4.87,4.88,4785200.0,4.1066,4.1066,4.0981,4.1066,4785200.0
2009-07-06 12:55:00,4.88,4.88,4.88,4.88,2926000.0,4.1066,4.1066,4.1066,4.1066,2926000.0
2009-07-06 13:00:00,4.88,4.88,4.87,4.88,3654000.0,4.1066,4.1066,4.0981,4.1066,3654000.0
2009-07-06 13:05:00,4.88,4.88,4.87,4.88,3054800.0,4.1066,4.1066,4.0981,4.1066,3054800.0
2009-07-06 13:10:00,4.88,4.88,4.88,4.88,2290400.0,4.1066,4.1066,4.1066,4.1066,2290400.0
2009-07-06 13:15:00,4.88,4.9,4.88,4.89,6946800.0,4.1066,4.1234,4.1066,4.115,6946800.0
2009-07-06 13:20:00,4.89,4.91,4.89,4.9,6342000.0,4.115,4.1318,4.115,4.1234,6342000.0
2009-07-06 13:25:00,4.9,4.9,4.89,4.9,3928400.0,4.1234,4.1234,4.115,4.1234,3928400.0
2009-07-06 13:30:00,4.9,4.9,4.89,4.89,3071600.0,4.1234,4.1234,4.115,4.115,3071600.0
2009-07-06 13:35:00,4.89,4.89,4.89,4.89,3082800.0,4.115,4.115,4.115,4.115,3082800.0
2009-07-06 13:40:00,4.89,4.9,4.89,4.89,1654800.0,4.115,4.1234,4.115,4.115,1654800.0
2009-07-06 13:45:00,4.89,4.89,4.89,4.89,2408000.0,4.115,4.115,4.115,4.115,2408000.0
2009-07-06 13:50:00,4.89,4.9,4.89,4.9,1691200.0,4.115,4.1234,4.115,4.1234,1691200.0
2009-07-06 13:55:00,4.9,4.9,4.89,4.9,1450400.0,4.1234,4.1234,4.115,4.1234,1450400.0
2009-07-06 14:00:00,4.9,4.9,4.89,4.9,2822400.0,4.1234,4.1234,4.115,4.1234,2822400.0
2009-07-06 14:05:00,4.9,4.9,4.89,4.9,4314800.0,4.1234,4.1234,4.115,4.1234,4314800.0
2009-07-06 14:10:00,4.9,4.91,4.9,4.91,2520000.0,4.1234,4.1318,4.1234,4.1318,2520000.0
2009-07-06 14:15:00,4.91,4.91,4.9,4.9,4538800.0,4.1318,4.1318,4.1234,4.1234,4538800.0
2009-07-06 14:20:00,4.9,4.91,4.9,4.9,5378800.0,4.1234,4.1318,4.1234,4.1234,5378800.0
2009-07-06 14:25:00,4.9,4.92,4.9,4.92,6778800.0,4.1234,4.1402,4.1234,4.1402,6778800.0
2009-07-06 14:30:00,4.92,4.92,4.91,4.92,4642400.0,4.1402,4.1402,4.1318,4.1402,4642400.0
2009-07-06 14:35:00,4.92,4.92,4.92,4.92,4006800.0,4.1402,4.1402,4.1402,4.1402,4006800.0
2009-07-06 14:40:00,4.92,4.92,4.92,4.92,3712800.0,4.1402,4.1402,4.1402,4.1402,3712800.0
2009-07-06 14:45:00,4.92,4.93,4.92,4.92,4810400.0,4.1402,4.1486,4.1402,4.1402,4810400.0
2009-07-06 14:50:00,4.93,4.93,4.92,4.92,2214800.0,4.1486,4.1486,4.1402,4.1402,2214800.0
2009-07-06 14:55:00,4.92,4.93,4.92,4.92,3379600.0,4.1402,4.1486,4.1402,4.1402,3379600.0
2009-07-06 15:00:00,4.92,4.94,4.92,4.93,7599200.0,4.1402,4.157,4.1402,4.1486,7599200.0
2009-07-06 15:05:00,4.93,4.94,4.93,4.93,3659600.0,4.1486,4.157,4.1486,4.1486,3659600.0
2009-07-06 15:10:00,4.93,4.93,4.93,4.93,5572000.0,4.1486,4.1486,4.1486,4.1486,5572000.0
2009-07-06 15:15:00,4.93,4.93,4.93,4.93,3273200.0,4.1486,4.1486,4.1486,4.1486,3273200.0
2009-07-06 15:20:00,4.93,4.93,4.92,4.93,4099200.0,4.1486,4.1486,4.1402,4.1486,4099200.0
2009-07-06 15:25:00,4.93,4.94,4.93,4.93,4485600.0,4.1486,4.157,4.1486,4.1486,4485600.0
2009-07-06 15:30:00,4.93,4.93,4.92,4.92,7151200.0,4.1486,4.1486,4.1402,4.1402,7151200.0
2009-07-06 15:35:00,4.92,4.93,4.92,4.92,5334000.0,4.1402,4.1486,4.1402,4.1402,5334000.0
2009-07-06 15:40:00,4.92,4.94,4.92,4.93,5269600.0,4.1402,4.157,4.1402,4.1486,5269600.0
2009-07-06 15:45:00,4.93,4.95,4.93,4.95,11841200.0,4.1486,4.1655,4.1486,4.1655,11841200.0
2009-07-06 15:50:00,4.95,4.96,4.95,4.95,10236800.0,4.1655,4.1739,4.1655,4.1655,10236800.0
2009-07-06 15:55:00,4.95,4.96,4.95,4.95,10175200.0,4.1655,4.1739,4.1655,4.1655,10175200.0
2009-07-07 09:30:00,4.94,4.98,4.93,4.97,15145200.0,4.157,4.1907,4.1486,4.1823,15145200.0
2009-07-07 09:35:00,4.97,4.99,4.96,4.97,15405600.0,4.1823,4.1991,4.1739,4.1823,15405600.0
2009-07-07 09:40:00,4.97,4.97,4.95,4.96,11180400.0,4.1823,4.1823,4.1655,4.1739,11180400.0
2009-07-07 09:45:00,4.96,4.98,4.96,4.97,10908800.0,4.1739,4.1907,4.1739,4.1823,10908800.0
2009-07-07 09:50:00,4.97,4.98,4.97,4.97,7179200.0,4.1823,4.1907,4.1823,4.1823,7179200.0
2009-07-07 09:55:00,4.97,4.97,4.94,4.95,8870400.0,4.1823,4.1823,4.157,4.1655,8870400.0
2009-07-07 10:00:00,4.95,4.95,4.93,4.94,7683200.0,4.1655,4.1655,4.1486,4.157,7683200.0
2009-07-07 10:05:00,4.94,4.94,4.93,4.93,7288400.0,4.157,4.157,4.1486,4.1486,7288400.0
2009-07-07 10:10:00,4.93,4.93,4.9,4.9,11331600.0,4.1486,4.1486,4.1234,4.1234,11331600.0
2009-07-07 10:15:00,4.9,4.91,4.89,4.9,5488000.0,4.1234,4.1318,4.115,4.1234,5488000.0
2009-07-07 10:20:00,4.9,4.91,4.9,4.9,4664800.0,4.1234,4.1318,4.1234,4.1234,4664800.0
2009-07-07 10:25:00,4.9,4.92,4.9,4.92,5418000.0,4.1234,4.1402,4.1234,4.1402,5418000.0
2009-07-07 10:30:00,4.92,4.92,4.9,4.9,4359600.0,4.1402,4.1402,4.1234,4.1234,4359600.0
2009-07-07 10:35:00,4.9,4.91,4.88,4.89,7509600.0,4.1234,4.1318,4.1066,4.115,7509600.0
2009-07-07 10:40:00,4.89,4.9,4.89,4.9,4384800.0,4.115,4.1234,4.115,4.1234,4384800.0
2009-07-07 10:45:00,4.9,4.91,4.9,4.9,3026800.0,4.1234,4.1318,4.1234,4.1234,3026800.0
2009-07-07 10:50:00,4.9,4.91,4.9,4.9,2878400.0,4.1234,4.1318,4.1234,4.1234,2878400.0
2009-07-07 10:55:00,4.9,4.9,4.89,4.89,4648000.0,4.1234,4.1234,4.115,4.115,4648000.0
2009-07-07 11:00:00,4.89,4.89,4.89,4.89,5922000.0,4.115,4.115,4.115,4.115,5922000.0
2009-07-07 11:05:00,4.89,4.9,4.88,4.89,6020000.0,4.115,4.1234,4.1066,4.115,6020000.0
2009-07-07 11:10:00,4.89,4.9,4.89,4.9,4832800.0,4.115,4.1234,4.115,4.1234,4832800.0
2009-07-07 11:15:00,4.9,4.9,4.89,4.9,6882400.0,4.1234,4.1234,4.115,4.1234,6882400.0
2009-07-07 11:20:00,4.9,4.9,4.89,4.89,4746000.0,4.1234,4.1234,4.115,4.115,4746000.0
2009-07-07 11:25:00,4.89,4.89,4.88,4.88,6652800.0,4.115,4.115,4.1066,4.1066,6652800.0
2009-07-07 11:30:00,4.88,4.88,4.87,4.87,4989600.0,4.1066,4.1066,4.0981,4.0981,4989600.0
2009-07-07 11:35:00,4.87,4.88,4.86,4.87,6431600.0,4.0981,4.1066,4.0897,4.0981,6431600.0
2009-07-07 11:40:00,4.87,4.87,4.86,4.86,6465200.0,4.0981,4.0981,4.0897,4.0897,6465200.0
2009-07-07 11:45:00,4.86,4.86,4.85,4.86,7630000.0,4.0897,4.0897,4.0813,4.0897,7630000.0
2009-07-07 11:50:00,4.86,4.86,4.86,4.86,4421200.0,4.0897,4.0897,4.0897,4.0897,4421200.0
2009-07-07 11:55:00,4.86,4.87,4.86,4.87,4398800.0,4.0897,4.0981,4.0897,4.0981,4398800.0
2009-07-07 12:00:00,4.87,4.87,4.86,4.87,5812800.0,4.0981,4.0981,4.0897,4.0981,5812800.0
2009-07-07 12:05:00,4.87,4.87,4.86,4.87,2528400.0,4.0981,4.0981,4.0897,4.0981,2528400.0
2009-07-07 12:10:00,4.87,4.87,4.86,4.87,2164400.0,4.0981,4.0981,4.0897,4.0981,2164400.0
2009-07-07 12:15:00,4.87,4.87,4.86,4.87,2676800.0,4.0981,4.0981,4.0897,4.0981,2676800.0
2009-07-07 12:20:00,4.87,4.87,4.87,4.87,2164400.0,4.0981,4.0981,4.0981,4.0981,2164400.0
2009-07-07 12:25:00,4.87,4.87,4.86,4.86,2464000.0,4.0981,4.0981,4.0897,4.0897,2464000.0
2009-07-07 12:30:00,4.86,4.87,4.86,4.86,3654000.0,4.0897,4.0981,4.0897,4.0897,3654000.0
2009-07-07 12:35:00,4.86,4.86,4.85,4.85,5199600.0,4.0897,4.0897,4.0813,4.0813,5199600.0
2009-07-07 12:40:00,4.85,4.86,4.84,4.86,5437600.0,4.0813,4.0897,4.0729,4.0897,5437600.0
2009-07-07 12:45:00,4.86,4.86,4.85,4.86,2973600.0,4.0897,4.0897,4.0813,4.0897,2973600.0
2009-07-07 12:50:00,4.86,4.87,4.86,4.86,3561600.0,4.0897,4.0981,4.0897,4.0897,3561600.0
2009-07-07 12:55:00,4.86,4.86,4.86,4.86,3357200.0,4.0897,4.0897,4.0897,4.0897,3357200.0
2009-07-07 13:00:00,4.86,4.86,4.86,4.86,2458400.0,4.0897,4.0897,4.0897,4.0897,2458400.0
2009-07-07 13:05:00,4.86,4.86,4.86,4.86,4004000.0,4.0897,4.0897,4.0897,4.0897,4004000.0
2009-07-07 13:10:00,4.86,4.88,4.86,4.88,8853600.0,4.0897,4.1066,4.0897,4.1066,8853600.0
2009-07-07 13:15:00,4.88,4.88,4.87,4.88,4275600.0,4.1066,4.1066,4.0981,4.1066,4275600.0
2009-07-07 13:20:00,4.88,4.88,4.87,4.87,3276000.0,4.1066,4.1066,4.0981,4.0981,3276000.0
2009-07-07 13:25:00,4.87,4.87,4.87,4.87,1713600.0,4.0981,4.0981,4.0981,4.0981,1713600.0
2009-07-07 13:30:00,4.87,4.88,4.87,4.88,3388000.0,4.0981,4.1066,4.0981,4.1066,3388000.0
2009-07-07 13:35:00,4.88,4.88,4.87,4.87,3796800.0,4.1066,4.1066,4.0981,4.0981,3796800.0
2009-07-07 13:40:00,4.87,4.88,4.87,4.88,6857200.0,4.0981,4.1066,4.0981,4.1066,6857200.0
2009-07-07 13:45:00,4.88,4.89,4.88,4.88,4200000.0,4.1066,4.115,4.1066,4.1066,4200000.0
2009-07-07 13:50:00,4.88,4.88,4.88,4.88,2441600.0,4.1066,4.1066,4.1066,4.1066,2441600.0
2009-07-07 13:55:00,4.88,4.89,4.88,4.88,2021600.0,4.1066,4.115,4.1066,4.1066,2021600.0
2009-07-07 14:00:00,4.89,4.89,4.88,4.89,3147200.0,4.115,4.115,4.1066,4.115,3147200.0
2009-07-07 14:05:00,4.89,4.89,4.87,4.88,3133200.0,4.115,4.115,4.0981,4.1066,3133200.0
2009-07-07 14:10:00,4.88,4.88,4.88,4.88,2340800.0,4.1066,4.1066,4.1066,4.1066,2340800.0
2009-07-07 14:15:00,4.88,4.88,4.87,4.87,3886400.0,4.1066,4.1066,4.0981,4.0981,3886400.0
2009-07-07 14:20:00,4.87,4.88,4.87,4.88,4734800.0,4.0981,4.1066,4.0981,4.1066,4734800.0
2009-07-07 14:25:00,4.88,4.88,4.88,4.88,1601600.0,4.1066,4.1066,4.1066,4.1066,1601600.0
2009-07-07 14:30:00,4.88,4.88,4.87,4.88,3472000.0,4.1066,4.1066,4.0981,4.1066,3472000.0
2009-07-07 14:35:00,4.88,4.89,4.88,4.89,4104800.0,4.1066,4.115,4.1066,4.115,4104800.0
2009-07-07 14:40:00,4.89,4.89,4.88,4.89,2727200.0,4.115,4.115,4.1066,4.115,2727200.0
2009-07-07 14:45:00,4.89,4.89,4.88,4.88,2601200.0,4.115,4.115,4.1066,4.1066,2601200.0
2009-07-07 14:50:00,4.88,4.88,4.86,4.86,8332800.0,4.1066,4.1066,4.0897,4.0897,8332800.0
2009-07-07 14:55:00,4.86,4.87,4.86,4.86,2727200.0,4.0897,4.0981,4.0897,4.0897,2727200.0
2009-07-07 15:00:00,4.86,4.86,4.85,4.85,9651600.0,4.0897,4.0897,4.0813,4.0813,9651600.0
2009-07-07 15:05:00,4.85,4.85,4.85,4.85,4813200.0,4.0813,4.0813,4.0813,4.0813,4813200.0
2009-07-07 15:10:00,4.85,4.85,4.85,4.85,5261200.0,4.0813,4.0813,4.0813,4.0813,5261200.0
2009-07-07 15:15:00,4.85,4.86,4.85,4.85,4524800.0,4.0813,4.0897,4.0813,4.0813,4524800.0
2009-07-07 15:20:00,4.85,4.85,4.84,4.84,5188400.0,4.0813,4.0813,4.0729,4.0729,5188400.0
2009-07-07 15:25:00,4.84,4.86,4.84,4.85,7109200.0,4.0729,4.0897,4.0729,4.0813,7109200.0
2009-07-07 15:30:00,4.85,4.86,4.85,4.86,7420000.0,4.0813,4.0897,4.0813,4.0897,7420000.0
2009-07-07 15:35:00,4.86,4.87,4.86,4.86,5731600.0,4.0897,4.0981,4.0897,4.0897,5731600.0
2009-07-07 15:40:00,4.86,4.86,4.84,4.84,7994000.0,4.0897,4.0897,4.0729,4.0729,7994000.0
2009-07-07 15:45:00,4.85,4.85,4.84,4.84,10326400.0,4.0813,4.0813,4.0729,4.0729,10326400.0
2009-07-07 15:50:00,4.84,4.84,4.83,4.83,15766800.0,4.0729,4.0729,4.0645,4.0645,15766800.0
2009-07-07 15:55:00,4.83,4.84,4.83,4.83,17472000.0,4.0645,4.0729,4.0645,4.0645,17472000.0
2009-07-08 09:30:00,4.85,4.85,4.81,4.82,13944000.0,4.0813,4.0813,4.0476,4.0561,13944000.0
2009-07-08 09:35:00,4.82,4.86,4.82,4.86,14100800.0,4.0561,4.0897,4.0561,4.0897,14100800.0
2009-07-08 09:40:00,4.86,4.89,4.85,4.88,13924400.0,4.0897,4.115,4.0813,4.1066,13924400.0
2009-07-08 09:45:00,4.88,4.89,4.87,4.88,7940800.0,4.1066,4.115,4.0981,4.1066,7940800.0
2009-07-08 09:50:00,4.88,4.88,4.85,4.85,11345600.0,4.1066,4.1066,4.0813,4.0813,11345600.0
2009-07-08 09:55:00,4.85,4.85,4.84,4.85,9254000.0,4.0813,4.0813,4.0729,4.0813,9254000.0
2009-07-08 10:00:00,4.85,4.87,4.84,4.87,9122400.0,4.0813,4.0981,4.0729,4.0981,9122400.0
2009-07-08 10:05:00,4.87,4.88,4.87,4.87,10245200.0,4.0981,4.1066,4.0981,4.0981,10245200.0
2009-07-08 10:10:00,4.87,4.88,4.86,4.87,5857600.0,4.0981,4.1066,4.0897,4.0981,5857600.0
2009-07-08 10:15:00,4.87,4.88,4.87,4.88,6470800.0,4.0981,4.1066,4.0981,4.1066,6470800.0
2009-07-08 10:20:00,4.88,4.89,4.88,4.88,7655200.0,4.1066,4.115,4.1066,4.1066,7655200.0
2009-07-08 10:25:00,4.88,4.88,4.86,4.87,5398400.0,4.1066,4.1066,4.0897,4.0981,5398400.0
2009-07-08 10:30:00,4.87,4.87,4.86,4.87,4664800.0,4.0981,4.0981,4.0897,4.0981,4664800.0
2009-07-08 10:35:00,4.87,4.87,4.85,4.86,7128800.0,4.0981,4.0981,4.0813,4.0897,7128800.0
2009-07-08 10:40:00,4.86,4.86,4.85,4.86,6014400.0,4.0897,4.0897,4.0813,4.0897,6014400.0
2009-07-08 10:45:00,4.86,4.87,4.86,4.86,4524800.0,4.0897,4.0981,4.0897,4.0897,4524800.0
2009-07-08 10:50:00,4.86,4.87,4.85,4.86,4536000.0,4.0897,4.0981,4.0813,4.0897,4536000.0
2009-07-08 10:55:00,4.85,4.86,4.84,4.84,4785200.0,4.0813,4.0897,4.0729,4.0729,4785200.0
2009-07-08 11:00:00,4.84,4.84,4.83,4.83,10130400.0,4.0729,4.0729,4.0645,4.0645,10130400.0
2009-07-08 11:05:00,4.83,4.83,4.82,4.82,9021600.0,4.0645,4.0645,4.0561,4.0561,9021600.0
2009-07-08 11:10:00,4.82,4.83,4.82,4.83,4981200.0,4.0561,4.0645,4.0561,4.0645,4981200.0
2009-07-08 11:15:00,4.83,4.83,4.81,4.82,8192800.0,4.0645,4.0645,4.0476,4.0561,8192800.0
2009-07-08 11:20:00,4.82,4.82,4.8,4.81,7658000.0,4.0561,4.0561,4.0392,4.0476,7658000.0
2009-07-08 11:25:00,4.81,4.82,4.81,4.81,4043200.0,4.0476,4.0561,4.0476,4.0476,4043200.0
2009-07-08 11:30:00,4.81,4.82,4.81,4.82,4121600.0,4.0476,4.0561,4.0476,4.0561,4121600.0
2009-07-08 11:35:00,4.82,4.84,4.82,4.83,5975200.0,4.0561,4.0729,4.0561,4.0645,5975200.0
2009-07-08 11:40:00,4.83,4.85,4.83,4.85,8013600.0,4.0645,4.0813,4.0645,4.0813,8013600.0
2009-07-08 11:45:00,4.85,4.86,4.85,4.85,6361600.0,4.0813,4.0897,4.0813,4.0813,6361600.0
2009-07-08 11:50:00,4.85,4.85,4.83,4.84,5975200.0,4.0813,4.0813,4.0645,4.0729,5975200.0
2009-07-08 11:55:00,4.84,4.85,4.83,4.84,5513200.0,4.0729,4.0813,4.0645,4.0729,5513200.0
2009-07-08 12:00:00,4.84,4.84,4.83,4.83,5527200.0,4.0729,4.0729,4.0645,4.0645,5527200.0
2009-07-08 12:05:00,4.83,4.85,4.83,4.84,4709600.0,4.0645,4.0813,4.0645,4.0729,4709600.0
2009-07-08 12:10:00,4.84,4.84,4.83,4.83,3880800.0,4.0729,4.0729,4.0645,4.0645,3880800.0
2009-07-08 12:15:00,4.83,4.84,4.82,4.82,4267200.0,4.0645,4.0729,4.0561,4.0561,4267200.0
2009-07-08 12:20:00,4.82,4.82,4.81,4.82,6297200.0,4.0561,4.0561,4.0476,4.0561,6297200.0
2009-07-08 12:25:00,4.82,4.82,4.81,4.82,4628400.0,4.0561,4.0561,4.0476,4.0561,4628400.0
2009-07-08 12:30:00,4.82,4.83,4.82,4.82,2800000.0,4.0561,4.0645,4.0561,4.0561,2800000.0
2009-07-08 12:35:00,4.83,4.83,4.81,4.82,4981200.0,4.0645,4.0645,4.0476,4.0561,4981200.0
2009-07-08 12:40:00,4.82,4.83,4.81,4.83,2318400.0,4.0561,4.0645,4.0476,4.0645,2318400.0
2009-07-08 12:45:00,4.82,4.84,4.82,4.84,5443200.0,4.0561,4.0729,4.0561,4.0729,5443200.0
2009-07-08 12:50:00,4.84,4.84,4.83,4.84,1979600.0,4.0729,4.0729,4.0645,4.0729,1979600.0
2009-07-08 12:55:00,4.84,4.85,4.84,4.84,4841200.0,4.0729,4.0813,4.0729,4.0729,4841200.0
2009-07-08 13:00:00,4.84,4.85,4.84,4.85,5961200.0,4.0729,4.0813,4.0729,4.0813,5961200.0
2009-07-08 13:05:00,4.85,4.86,4.85,4.85,7254800.0,4.0813,4.0897,4.0813,4.0813,7254800.0
2009-07-08 13:10:00,4.85,4.86,4.85,4.86,5882800.0,4.0813,4.0897,4.0813,4.0897,5882800.0
2009-07-08 13:15:00,4.86,4.87,4.86,4.86,7000000.0,4.0897,4.0981,4.0897,4.0897,7000000.0
2009-07-08 13:20:00,4.86,4.86,4.86,4.86,3402000.0,4.0897,4.0897,4.0897,4.0897,3402000.0
2009-07-08 13:25:00,4.86,4.88,4.86,4.87,6266400.0,4.0897,4.1066,4.0897,4.0981,6266400.0
2009-07-08 13:30:00,4.87,4.88,4.87,4.87,4558400.0,4.0981,4.1066,4.0981,4.0981,4558400.0
2009-07-08 13:35:00,4.87,4.87,4.85,4.86,6036800.0,4.0981,4.0981,4.0813,4.0897,6036800.0
2009-07-08 13:40:00,4.86,4.87,4.85,4.87,3253600.0,4.0897,4.0981,4.0813,4.0981,3253600.0
2009-07-08 13:45:00,4.87,4.87,4.86,4.87,2497600.0,4.0981,4.0981,4.0897,4.0981,2497600.0
2009-07-08 13:50:00,4.87,4.87,4.85,4.85,3785600.0,4.0981,4.0981,4.0813,4.0813,3785600.0
2009-07-08 13:55:00,4.86,4.86,4.85,4.86,2346400.0,4.0897,4.0897,4.0813,4.0897,2346400.0
2009-07-08 14:00:00,4.86,4.86,4.85,4.86,4186000.0,4.0897,4.0897,4.0813,4.0897,4186000.0
2009-07-08 14:05:00,4.86,4.86,4.84,4.84,4502400.0,4.0897,4.0897,4.0729,4.0729,4502400.0
2009-07-08 14:10:00,4.84,4.85,4.84,4.84,6118000.0,4.0729,4.0813,4.0729,4.0729,6118000.0
2009-07-08 14:15:00,4.84,4.85,4.83,4.84,3211600.0,4.0729,4.0813,4.0645,4.0729,3211600.0
2009-07-08 14:20:00,4.84,4.85,4.83,4.84,3973200.0,4.0729,4.0813,4.0645,4.0729,3973200.0
2009-07-08 14:25:00,4.84,4.84,4.83,4.83,3855600.0,4.0729,4.0729,4.0645,4.0645,3855600.0
2009-07-08 14:30:00,4.83,4.84,4.82,4.83,9391200.0,4.0645,4.0729,4.0561,4.0645,9391200.0
2009-07-08 14:35:00,4.83,4.85,4.83,4.85,6692000.0,4.0645,4.0813,4.0645,4.0813,6692000.0
2009-07-08 14:40:00,4.85,4.85,4.84,4.85,4933600.0,4.0813,4.0813,4.0729,4.0813,4933600.0
2009-07-08 14:45:00,4.85,4.85,4.83,4.83,5656000.0,4.0813,4.0813,4.0645,4.0645,5656000.0
2009-07-08 14:50:00,4.83,4.87,4.83,4.86,11452000.0,4.0645,4.0981,4.0645,4.0897,11452000.0
2009-07-08 14:55:00,4.86,4.87,4.85,4.86,4816000.0,4.0897,4.0981,4.0813,4.0897,4816000.0
2009-07-08 15:00:00,4.86,4.86,4.85,4.86,5252800.0,4.0897,4.0897,4.0813,4.0897,5252800.0
2009-07-08 15:05:00,4.86,4.87,4.85,4.86,6409200.0,4.0897,4.0981,4.0813,4.0897,6409200.0
2009-07-08 15:10:00,4.86,4.89,4.86,4.88,14120400.0,4.0897,4.115,4.0897,4.1066,14120400.0
2009-07-08 15:15:00,4.88,4.89,4.87,4.88,9772000.0,4.1066,4.115,4.0981,4.1066,9772000.0
2009-07-08 15:20:00,4.88,4.89,4.88,4.89,12734400.0,4.1066,4.115,4.1066,4.115,12734400.0
2009-07-08 15:25:00,4.89,4.89,4.87,4.88,7064400.0,4.115,4.115,4.0981,4.1066,7064400.0
2009-07-08 15:30:00,4.88,4.89,4.88,4.88,6146000.0,4.1066,4.115,4.1066,4.1066,6146000.0
2009-07-08 15:35:00,4.88,4.91,4.88,4.9,12810000.0,4.1066,4.1318,4.1066,4.1234,12810000.0
2009-07-08 15:40:00,4.9,4.92,4.9,4.92,12121200.0,4.1234,4.1402,4.1234,4.1402,12121200.0
2009-07-08 15:45:00,4.91,4.93,4.91,4.92,17354400.0,4.1318,4.1486,4.1318,4.1402,17354400.0
2009-07-08 15:50:00,4.92,4.92,4.9,4.91,16220400.0,4.1402,4.1402,4.1234,4.1318,16220400.0
2009-07-08 15:55:00,4.91,4.92,4.9,4.9,16601200.0,4.1318,4.1402,4.1234,4.1234,16601200.0
2009-07-09 09:30:00,4.92,4.92,4.88,4.92,19076400.0,4.1402,4.1402,4.1066,4.1402,19076400.0
2009-07-09 09:35:00,4.92,4.93,4.89,4.89,16178400.0,4.1402,4.1486,4.115,4.115,16178400.0
2009-07-09 09:40:00,4.89,4.9,4.88,4.89,11947600.0,4.115,4.1234,4.1066,4.115,11947600.0
2009-07-09 09:45:00,4.89,4.9,4.88,4.89,8744400.0,4.115,4.1234,4.1066,4.115,8744400.0
2009-07-09 09:50:00,4.89,4.89,4.87,4.89,12087600.0,4.115,4.115,4.0981,4.115,12087600.0
2009-07-09 09:55:00,4.89,4.91,4.89,4.9,8906800.0,4.115,4.1318,4.115,4.1234,8906800.0
2009-07-09 10:00:00,4.9,4.9,4.88,4.89,9786000.0,4.1234,4.1234,4.1066,4.115,9786000.0
2009-07-09 10:05:00,4.89,4.91,4.89,4.9,7148400.0,4.115,4.1318,4.115,4.1234,7148400.0
2009-07-09 10:10:00,4.9,4.91,4.89,4.89,4992400.0,4.1234,4.1318,4.115,4.115,4992400.0
2009-07-09 10:15:00,4.89,4.9,4.88,4.89,4505200.0,4.115,4.1234,4.1066,4.115,4505200.0
2009-07-09 10:20:00,4.89,4.89,4.88,4.89,3446800.0,4.115,4.115,4.1066,4.115,3446800.0
2009-07-09 10:25:00,4.89,4.89,4.87,4.88,7571200.0,4.115,4.115,4.0981,4.1066,7571200.0
2009-07-09 10:30:00,4.88,4.88,4.87,4.88,6288800.0,4.1066,4.1066,4.0981,4.1066,6288800.0
2009-07-09 10:35:00,4.88,4.89,4.87,4.87,4925200.0,4.1066,4.115,4.0981,4.0981,4925200.0
2009-07-09 10:40:00,4.87,4.89,4.87,4.88,4160800.0,4.0981,4.115,4.0981,4.1066,4160800.0
2009-07-09 10:45:00,4.88,4.89,4.86,4.86,5630800.0,4.1066,4.115,4.0897,4.0897,5630800.0
2009-07-09 10:50:00,4.86,4.88,4.86,4.88,4043200.0,4.0897,4.1066,4.0897,4.1066,4043200.0
2009-07-09 10:55:00,4.88,4.88,4.87,4.88,2111200.0,4.1066,4.1066,4.0981,4.1066,2111200.0
2009-07-09 11:00:00,4.88,4.88,4.87,4.88,3225600.0,4.1066,4.1066,4.0981,4.1066,3225600.0
2009-07-09 11:05:00,4.88,4.88,4.87,4.87,2450000.0,4.1066,4.1066,4.0981,4.0981,2450000.0
2009-07-09 11:10:00,4.87,4.88,4.87,4.87,2175600.0,4.0981,4.1066,4.0981,4.0981,2175600.0
2009-07-09 11:15:00,4.87,4.88,4.87,4.88,4166400.0,4.0981,4.1066,4.0981,4.1066,4166400.0
2009-07-09 11:20:00,4.88,4.89,4.88,4.88,3432800.0,4.1066,4.115,4.1066,4.1066,3432800.0
2009-07-09 11:25:00,4.88,4.89,4.88,4.88,2203600.0,4.1066,4.115,4.1066,4.1066,2203600.0
2009-07-09 11:30:00,4.88,4.89,4.87,4.89,3894800.0,4.1066,4.115,4.0981,4.115,3894800.0
2009-07-09 11:35:00,4.89,4.89,4.89,4.89,3768800.0,4.115,4.115,4.115,4.115,3768800.0
2009-07-09 11:40:00,4.89,4.9,4.89,4.9,4012400.0,4.115,4.1234,4.115,4.1234,4012400.0
2009-07-09 11:45:00,4.9,4.91,4.9,4.9,4706800.0,4.1234,4.1318,4.1234,4.1234,4706800.0
2009-07-09 11:50:00,4.9,4.9,4.9,4.9,1604400.0,4.1234,4.1234,4.1234,4.1234,1604400.0
2009-07-09 11:55:00,4.9,4.9,4.89,4.89,2357600.0,4.1234,4.1234,4.115,4.115,2357600.0
2009-07-09 12:00:00,4.89,4.9,4.89,4.9,1842400.0,4.115,4.1234,4.115,4.1234,1842400.0
2009-07-09 12:05:00,4.9,4.9,4.9,4.9,2612400.0,4.1234,4.1234,4.1234,4.1234,2612400.0
2009-07-09 12:10:00,4.9,4.9,4.89,4.89,2195200.0,4.1234,4.1234,4.115,4.115,2195200.0
2009-07-09 12:15:00,4.89,4.9,4.89,4.9,2234400.0,4.115,4.1234,4.115,4.1234,2234400.0
2009-07-09 12:20:00,4.9,4.9,4.89,4.89,2354800.0,4.1234,4.1234,4.115,4.115,2354800.0
2009-07-09 12:25:00,4.89,4.89,4.89,4.89,2752400.0,4.115,4.115,4.115,4.115,2752400.0
2009-07-09 12:30:00,4.89,4.89,4.88,4.88,2360400.0,4.115,4.115,4.1066,4.1066,2360400.0
2009-07-09 12:35:00,4.89,4.89,4.88,4.89,3203200.0,4.115,4.115,4.1066,4.115,3203200.0
2009-07-09 12:40:00,4.89,4.89,4.88,4.88,1671600.0,4.115,4.115,4.1066,4.1066,1671600.0
2009-07-09 12:45:00,4.88,4.89,4.88,4.89,2153200.0,4.1066,4.115,4.1066,4.115,2153200.0
2009-07-09 12:50:00,4.89,4.89,4.88,4.89,2181200.0,4.115,4.115,4.1066,4.115,2181200.0
2009-07-09 12:55:00,4.89,4.9,4.89,4.9,2514400.0,4.115,4.1234,4.115,4.1234,2514400.0
2009-07-09 13:00:00,4.9,4.9,4.88,4.89,2587200.0,4.1234,4.1234,4.1066,4.115,2587200.0
2009-07-09 13:05:00,4.89,4.89,4.88,4.89,2634800.0,4.115,4.115,4.1066,4.115,2634800.0
2009-07-09 13:10:00,4.89,4.91,4.89,4.91,6064800.0,4.115,4.1318,4.115,4.1318,6064800.0
2009-07-09 13:15:00,4.91,4.91,4.9,4.91,2808400.0,4.1318,4.1318,4.1234,4.1318,2808400.0
2009-07-09 13:20:00,4.91,4.91,4.9,4.9,2976400.0,4.1318,4.1318,4.1234,4.1234,2976400.0
2009-07-09 13:25:00,4.9,4.91,4.9,4.9,2346400.0,4.1234,4.1318,4.1234,4.1234,2346400.0
2009-07-09 13:30:00,4.9,4.91,4.9,4.9,3774400.0,4.1234,4.1318,4.1234,4.1234,3774400.0
2009-07-09 13:35:00,4.9,4.9,4.89,4.9,1640800.0,4.1234,4.1234,4.115,4.1234,1640800.0
2009-07-09 13:40:00,4.9,4.9,4.89,4.9,3108000.0,4.1234,4.1234,4.115,4.1234,3108000.0
2009-07-09 13:45:00,4.89,4.9,4.89,4.89,2514400.0,4.115,4.1234,4.115,4.115,2514400.0
2009-07-09 13:50:00,4.89,4.9,4.89,4.89,1873200.0,4.115,4.1234,4.115,4.115,1873200.0
2009-07-09 13:55:00,4.89,4.9,4.89,4.9,1691200.0,4.115,4.1234,4.115,4.1234,1691200.0
2009-07-09 14:00:00,4.9,4.9,4.89,4.89,2408000.0,4.1234,4.1234,4.115,4.115,2408000.0
2009-07-09 14:05:00,4.89,4.89,4.89,4.89,2147600.0,4.115,4.115,4.115,4.115,2147600.0
2009-07-09 14:10:00,4.89,4.9,4.89,4.9,3474800.0,4.115,4.1234,4.115,4.1234,3474800.0
2009-07-09 14:15:00,4.9,4.9,4.9,4.9,2956800.0,4.1234,4.1234,4.1234,4.1234,2956800.0
2009-07-09 14:20:00,4.9,4.9,4.89,4.9,3105200.0,4.1234,4.1234,4.115,4.1234,3105200.0
2009-07-09 14:25:00,4.9,4.9,4.89,4.9,3113600.0,4.1234,4.1234,4.115,4.1234,3113600.0
2009-07-09 14:30:00,4.89,4.9,4.89,4.89,2802800.0,4.115,4.1234,4.115,4.115,2802800.0
2009-07-09 14:35:00,4.89,4.9,4.89,4.89,1758400.0,4.115,4.1234,4.115,4.115,1758400.0
2009-07-09 14:40:00,4.89,4.9,4.89,4.89,2223200.0,4.115,4.1234,4.115,4.115,2223200.0
2009-07-09 14:45:00,4.89,4.9,4.89,4.9,1402800.0,4.115,4.1234,4.115,4.1234,1402800.0
2009-07-09 14:50:00,4.9,4.9,4.9,4.9,1702400.0,4.1234,4.1234,4.1234,4.1234,1702400.0
2009-07-09 14:55:00,4.9,4.9,4.89,4.9,3284400.0,4.1234,4.1234,4.115,4.1234,3284400.0
2009-07-09 15:00:00,4.89,4.9,4.89,4.89,3416000.0,4.115,4.1234,4.115,4.115,3416000.0
2009-07-09 15:05:00,4.89,4.9,4.89,4.89,1876000.0,4.115,4.1234,4.115,4.115,1876000.0
2009-07-09 15:10:00,4.89,4.89,4.89,4.89,1363600.0,4.115,4.115,4.115,4.115,1363600.0
2009-07-09 15:15:00,4.89,4.9,4.89,4.89,2688000.0,4.115,4.1234,4.115,4.115,2688000.0
2009-07-09 15:20:00,4.89,4.89,4.88,4.89,2366000.0,4.115,4.115,4.1066,4.115,2366000.0
2009-07-09 15:25:00,4.89,4.89,4.88,4.89,4082400.0,4.115,4.115,4.1066,4.115,4082400.0
2009-07-09 15:30:00,4.89,4.89,4.87,4.88,4667600.0,4.115,4.115,4.0981,4.1066,4667600.0
2009-07-09 15:35:00,4.88,4.88,4.87,4.87,3931200.0,4.1066,4.1066,4.0981,4.0981,3931200.0
2009-07-09 15:40:00,4.87,4.89,4.87,4.88,5166000.0,4.0981,4.115,4.0981,4.1066,5166000.0
2009-07-09 15:45:00,4.88,4.89,4.88,4.89,4107600.0,4.1066,4.115,4.1066,4.115,4107600.0
2009-07-09 15:50:00,4.89,4.89,4.87,4.88,5308800.0,4.115,4.115,4.0981,4.1066,5308800.0
2009-07-09 15:55:00,4.88,4.88,4.85,4.87,14876400.0,4.1066,4.1066,4.0813,4.0981,14876400.0
2009-07-10 09:30:00,4.87,4.92,4.87,4.91,21946400.0,4.0981,4.1402,4.0981,4.1318,21946400.0
2009-07-10 09:35:00,4.91,4.93,4.91,4.92,20176800.0,4.1318,4.1486,4.1318,4.1402,20176800.0
2009-07-10 09:40:00,4.92,4.93,4.91,4.92,11642400.0,4.1402,4.1486,4.1318,4.1402,11642400.0
2009-07-10 09:45:00,4.92,4.94,4.92,4.94,16791600.0,4.1402,4.157,4.1402,4.157,16791600.0
2009-07-10 09:50:00,4.94,4.95,4.87,4.94,14607600.0,4.157,4.1655,4.0981,4.157,14607600.0
2009-07-10 09:55:00,4.94,4.96,4.93,4.95,18802000.0,4.157,4.1739,4.1486,4.1655,18802000.0
2009-07-10 10:00:00,4.95,4.96,4.93,4.94,13930000.0,4.1655,4.1739,4.1486,4.157,13930000.0
2009-07-10 10:05:00,4.94,4.95,4.93,4.94,8671600.0,4.157,4.1655,4.1486,4.157,8671600.0
2009-07-10 10:10:00,4.94,4.95,4.94,4.95,9368800.0,4.157,4.1655,4.157,4.1655,9368800.0
2009-07-10 10:15:00,4.95,4.95,4.94,4.94,6899200.0,4.1655,4.1655,4.157,4.157,6899200.0
2009-07-10 10:20:00,4.94,4.95,4.93,4.94,5034400.0,4.157,4.1655,4.1486,4.157,5034400.0
2009-07-10 10:25:00,4.94,4.95,4.94,4.95,3133200.0,4.157,4.1655,4.157,4.1655,3133200.0
2009-07-10 10:30:00,4.94,4.95,4.94,4.94,3054800.0,4.157,4.1655,4.157,4.157,3054800.0
2009-07-10 10:35:00,4.94,4.95,4.94,4.94,3609200.0,4.157,4.1655,4.157,4.157,3609200.0
2009-07-10 10:40:00,4.94,4.94,4.92,4.92,6720000.0,4.157,4.157,4.1402,4.1402,6720000.0
2009-07-10 10:45:00,4.92,4.93,4.92,4.93,5160400.0,4.1402,4.1486,4.1402,4.1486,5160400.0
2009-07-10 10:50:00,4.93,4.94,4.93,4.94,4040400.0,4.1486,4.157,4.1486,4.157,4040400.0
2009-07-10 10:55:00,4.94,4.95,4.94,4.94,5140800.0,4.157,4.1655,4.157,4.157,5140800.0
2009-07-10 11:00:00,4.94,4.94,4.93,4.94,5616800.0,4.157,4.157,4.1486,4.157,5616800.0
2009-07-10 11:05:00,4.94,4.95,4.94,4.95,3889200.0,4.157,4.1655,4.157,4.1655,3889200.0
2009-07-10 11:10:00,4.95,4.95,4.94,4.95,4127200.0,4.1655,4.1655,4.157,4.1655,4127200.0
2009-07-10 11:15:00,4.95,4.95,4.93,4.94,6434400.0,4.1655,4.1655,4.1486,4.157,6434400.0
2009-07-10 11:20:00,4.94,4.94,4.92,4.92,8274000.0,4.157,4.157,4.1402,4.1402,8274000.0
2009-07-10 11:25:00,4.92,4.93,4.91,4.91,7523600.0,4.1402,4.1486,4.1318,4.1318,7523600.0
2009-07-10 11:30:00,4.91,4.92,4.9,4.92,7562800.0,4.1318,4.1402,4.1234,4.1402,7562800.0
2009-07-10 11:35:00,4.92,4.92,4.92,4.92,4376400.0,4.1402,4.1402,4.1402,4.1402,4376400.0
2009-07-10 11:40:00,4.92,4.92,4.92,4.92,2732800.0,4.1402,4.1402,4.1402,4.1402,2732800.0
2009-07-10 11:45:00,4.92,4.93,4.92,4.93,2730000.0,4.1402,4.1486,4.1402,4.1486,2730000.0
2009-07-10 11:50:00,4.93,4.93,4.92,4.93,3133200.0,4.1486,4.1486,4.1402,4.1486,3133200.0
2009-07-10 11:55:00,4.93,4.93,4.92,4.92,1946000.0,4.1486,4.1486,4.1402,4.1402,1946000.0
2009-07-10 12:00:00,4.92,4.93,4.92,4.93,2413600.0,4.1402,4.1486,4.1402,4.1486,2413600.0
2009-07-10 12:05:00,4.93,4.94,4.92,4.93,3990000.0,4.1486,4.157,4.1402,4.1486,3990000.0
2009-07-10 12:10:00,4.93,4.93,4.93,4.93,1103200.0,4.1486,4.1486,4.1486,4.1486,1103200.0
2009-07-10 12:15:00,4.93,4.93,4.93,4.93,2013200.0,4.1486,4.1486,4.1486,4.1486,2013200.0
2009-07-10 12:20:00,4.94,4.94,4.93,4.93,3141600.0,4.157,4.157,4.1486,4.1486,3141600.0
2009-07-10 12:25:00,4.93,4.93,4.93,4.93,1285200.0,4.1486,4.1486,4.1486,4.1486,1285200.0
2009-07-10 12:30:00,4.93,4.93,4.92,4.93,1988000.0,4.1486,4.1486,4.1402,4.1486,1988000.0
2009-07-10 12:35:00,4.93,4.93,4.92,4.93,2122400.0,4.1486,4.1486,4.1402,4.1486,2122400.0
2009-07-10 12:40:00,4.93,4.94,4.93,4.94,4373600.0,4.1486,4.157,4.1486,4.157,4373600.0
2009-07-10 12:45:00,4.94,4.94,4.94,4.94,2928800.0,4.157,4.157,4.157,4.157,2928800.0
2009-07-10 12:50:00,4.94,4.94,4.94,4.94,2046800.0,4.157,4.157,4.157,4.157,2046800.0
2009-07-10 12:55:00,4.94,4.94,4.93,4.94,2654400.0,4.157,4.157,4.1486,4.157,2654400.0
2009-07-10 13:00:00,4.94,4.94,4.94,4.94,3172400.0,4.157,4.157,4.157,4.157,3172400.0
2009-07-10 13:05:00,4.94,4.94,4.94,4.94,1828400.0,4.157,4.157,4.157,4.157,1828400.0
2009-07-10 13:10:00,4.94,4.94,4.94,4.94,1156400.0,4.157,4.157,4.157,4.157,1156400.0
2009-07-10 13:15:00,4.94,4.95,4.94,4.95,3900400.0,4.157,4.1655,4.157,4.1655,3900400.0
2009-07-10 13:20:00,4.95,4.95,4.94,4.94,2203600.0,4.1655,4.1655,4.157,4.157,2203600.0
2009-07-10 13:25:00,4.94,4.94,4.94,4.94,2772000.0,4.157,4.157,4.157,4.157,2772000.0
2009-07-10 13:30:00,4.94,4.94,4.94,4.94,842800.0,4.157,4.157,4.157,4.157,842800.0
2009-07-10 13:35:00,4.94,4.95,4.94,4.95,4104800.0,4.157,4.1655,4.157,4.1655,4104800.0
2009-07-10 13:40:00,4.95,4.96,4.95,4.96,5250000.0,4.1655,4.1739,4.1655,4.1739,5250000.0
2009-07-10 13:45:00,4.96,4.96,4.95,4.96,3026800.0,4.1739,4.1739,4.1655,4.1739,3026800.0
2009-07-10 13:50:00,4.95,4.96,4.95,4.96,2410800.0,4.1655,4.1739,4.1655,4.1739,2410800.0
2009-07-10 13:55:00,4.96,4.96,4.96,4.96,2410800.0,4.1739,4.1739,4.1739,4.1739,2410800.0
2009-07-10 14:00:00,4.96,4.96,4.95,4.95,3617600.0,4.1739,4.1739,4.1655,4.1655,3617600.0
2009-07-10 14:05:00,4.95,4.95,4.95,4.95,1461600.0,4.1655,4.1655,4.1655,4.1655,1461600.0
2009-07-10 14:10:00,4.95,4.95,4.94,4.94,4648000.0,4.1655,4.1655,4.157,4.157,4648000.0
2009-07-10 14:15:00,4.94,4.94,4.94,4.94,3684800.0,4.157,4.157,4.157,4.157,3684800.0
2009-07-10 14:20:00,4.94,4.94,4.93,4.94,2850400.0,4.157,4.157,4.1486,4.157,2850400.0
2009-07-10 14:25:00,4.94,4.94,4.93,4.94,3133200.0,4.157,4.157,4.1486,4.157,3133200.0
2009-07-10 14:30:00,4.94,4.94,4.93,4.94,2410800.0,4.157,4.157,4.1486,4.157,2410800.0
2009-07-10 14:35:00,4.94,4.95,4.94,4.95,2937200.0,4.157,4.1655,4.157,4.1655,2937200.0
2009-07-10 14:40:00,4.95,4.95,4.94,4.94,5490800.0,4.1655,4.1655,4.157,4.157,5490800.0
2009-07-10 14:45:00,4.94,4.95,4.94,4.95,3749200.0,4.157,4.1655,4.157,4.1655,3749200.0
2009-07-10 14:50:00,4.95,4.95,4.94,4.94,4838400.0,4.1655,4.1655,4.157,4.157,4838400.0
2009-07-10 14:55:00,4.94,4.94,4.94,4.94,2539600.0,4.157,4.157,4.157,4.157,2539600.0
2009-07-10 15:00:00,4.94,4.95,4.94,4.94,3676400.0,4.157,4.1655,4.157,4.157,3676400.0
2009-07-10 15:05:00,4.94,4.94,4.94,4.94,2542400.0,4.157,4.157,4.157,4.157,2542400.0
2009-07-10 15:10:00,4.94,4.95,4.94,4.94,2716000.0,4.157,4.1655,4.157,4.157,2716000.0
2009-07-10 15:15:00,4.94,4.96,4.94,4.95,7495600.0,4.157,4.1739,4.157,4.1655,7495600.0
2009-07-10 15:20:00,4.95,4.95,4.94,4.94,4065600.0,4.1655,4.1655,4.157,4.157,4065600.0
2009-07-10 15:25:00,4.94,4.95,4.94,4.94,5950000.0,4.157,4.1655,4.157,4.157,5950000.0
2009-07-10 15:30:00,4.94,4.95,4.94,4.94,2634800.0,4.157,4.1655,4.157,4.157,2634800.0
2009-07-10 15:35:00,4.94,4.95,4.94,4.95,5003600.0,4.157,4.1655,4.157,4.1655,5003600.0
2009-07-10 15:40:00,4.95,4.95,4.94,4.95,6904800.0,4.1655,4.1655,4.157,4.1655,6904800.0
2009-07-10 15:45:00,4.95,4.96,4.95,4.96,13056400.0,4.1655,4.1739,4.1655,4.1739,13056400.0
2009-07-10 15:50:00,4.96,4.96,4.95,4.95,8366400.0,4.1739,4.1739,4.1655,4.1655,8366400.0
2009-07-10 15:55:00,4.95,4.96,4.95,4.95,13980400.0,4.1655,4.1739,4.1655,4.1655,13980400.0
2009-07-13 09:30:00,4.98,5.0,4.98,4.99,22293600.0,4.1907,4.2075,4.1907,4.1991,22293600.0
2009-07-13 09:35:00,4.99,5.0,4.95,4.96,14812000.0,4.1991,4.2075,4.1655,4.1739,14812000.0
2009-07-13 09:40:00,4.96,4.96,4.95,4.96,11684400.0,4.1739,4.1739,4.1655,4.1739,11684400.0
2009-07-13 09:45:00,4.96,4.96,4.93,4.94,13395200.0,4.1739,4.1739,4.1486,4.157,13395200.0
2009-07-13 09:50:00,4.94,4.94,4.91,4.92,11547200.0,4.157,4.157,4.1318,4.1402,11547200.0
2009-07-13 09:55:00,4.92,4.95,4.92,4.95,11804800.0,4.1402,4.1655,4.1402,4.1655,11804800.0
2009-07-13 10:00:00,4.95,4.95,4.92,4.93,9998800.0,4.1655,4.1655,4.1402,4.1486,9998800.0
2009-07-13 10:05:00,4.93,4.96,4.93,4.96,11043200.0,4.1486,4.1739,4.1486,4.1739,11043200.0
2009-07-13 10:10:00,4.96,4.96,4.95,4.96,5950000.0,4.1739,4.1739,4.1655,4.1739,5950000.0
2009-07-13 10:15:00,4.96,4.97,4.96,4.97,8859200.0,4.1739,4.1823,4.1739,4.1823,8859200.0
2009-07-13 10:20:00,4.97,4.97,4.96,4.97,6213200.0,4.1823,4.1823,4.1739,4.1823,6213200.0
2009-07-13 10:25:00,4.97,4.99,4.97,4.98,11412800.0,4.1823,4.1991,4.1823,4.1907,11412800.0
2009-07-13 10:30:00,4.98,5.0,4.98,4.99,7817600.0,4.1907,4.2075,4.1907,4.1991,7817600.0
2009-07-13 10:35:00,4.99,5.0,4.99,5.0,8086400.0,4.1991,4.2075,4.1991,4.2075,8086400.0
2009-07-13 10:40:00,5.0,5.01,5.0,5.0,9987600.0,4.2075,4.2159,4.2075,4.2075,9987600.0
2009-07-13 10:45:00,5.0,5.01,5.0,5.01,6725600.0,4.2075,4.2159,4.2075,4.2159,6725600.0
2009-07-13 10:50:00,5.01,5.01,5.0,5.0,4298000.0,4.2159,4.2159,4.2075,4.2075,4298000.0
2009-07-13 10:55:00,5.0,5.02,5.0,5.02,9816800.0,4.2075,4.2244,4.2075,4.2244,9816800.0
2009-07-13 11:00:00,5.02,5.02,5.01,5.01,7011200.0,4.2244,4.2244,4.2159,4.2159,7011200.0
2009-07-13 11:05:00,5.01,5.02,5.01,5.01,3892000.0,4.2159,4.2244,4.2159,4.2159,3892000.0
2009-07-13 11:10:00,5.01,5.03,5.01,5.03,7148400.0,4.2159,4.2328,4.2159,4.2328,7148400.0
2009-07-13 11:15:00,5.02,5.03,5.02,5.02,4961600.0,4.2244,4.2328,4.2244,4.2244,4961600.0
2009-07-13 11:20:00,5.03,5.03,5.02,5.03,3707200.0,4.2328,4.2328,4.2244,4.2328,3707200.0
2009-07-13 11:25:00,5.03,5.03,5.02,5.03,3852800.0,4.2328,4.2328,4.2244,4.2328,3852800.0
2009-07-13 11:30:00,5.03,5.05,5.03,5.05,13820800.0,4.2328,4.2496,4.2328,4.2496,13820800.0
2009-07-13 11:35:00,5.05,5.06,5.04,5.05,7263200.0,4.2496,4.258,4.2412,4.2496,7263200.0
2009-07-13 11:40:00,5.05,5.05,5.04,5.05,3558800.0,4.2496,4.2496,4.2412,4.2496,3558800.0
2009-07-13 11:45:00,5.04,5.06,5.04,5.05,6739600.0,4.2412,4.258,4.2412,4.2496,6739600.0
2009-07-13 11:50:00,5.05,5.06,5.05,5.05,4292400.0,4.2496,4.258,4.2496,4.2496,4292400.0
2009-07-13 11:55:00,5.05,5.06,5.05,5.06,2500400.0,4.2496,4.258,4.2496,4.258,2500400.0
2009-07-13 12:00:00,5.06,5.06,5.05,5.06,4292400.0,4.258,4.258,4.2496,4.258,4292400.0
2009-07-13 12:05:00,5.06,5.06,5.05,5.05,3959200.0,4.258,4.258,4.2496,4.2496,3959200.0
2009-07-13 12:10:00,5.05,5.06,5.05,5.05,2377200.0,4.2496,4.258,4.2496,4.2496,2377200.0
2009-07-13 12:15:00,5.05,5.05,5.05,5.05,2184000.0,4.2496,4.2496,4.2496,4.2496,2184000.0
2009-07-13 12:20:00,5.05,5.05,5.05,5.05,3231200.0,4.2496,4.2496,4.2496,4.2496,3231200.0
2009-07-13 12:25:00,5.05,5.05,5.05,5.05,3102400.0,4.2496,4.2496,4.2496,4.2496,3102400.0
2009-07-13 12:30:00,5.05,5.06,5.04,5.04,3718400.0,4.2496,4.258,4.2412,4.2412,3718400.0
2009-07-13 12:35:00,5.04,5.05,5.04,5.05,2886800.0,4.2412,4.2496,4.2412,4.2496,2886800.0
2009-07-13 12:40:00,5.05,5.06,5.05,5.06,2923200.0,4.2496,4.258,4.2496,4.258,2923200.0
2009-07-13 12:45:00,5.06,5.06,5.05,5.05,2886800.0,4.258,4.258,4.2496,4.2496,2886800.0
2009-07-13 12:50:00,5.05,5.05,5.05,5.05,2002000.0,4.2496,4.2496,4.2496,4.2496,2002000.0
2009-07-13 12:55:00,5.05,5.05,5.04,5.05,2867200.0,4.2496,4.2496,4.2412,4.2496,2867200.0
2009-07-13 13:00:00,5.05,5.05,5.04,5.05,3038000.0,4.2496,4.2496,4.2412,4.2496,3038000.0
2009-07-13 13:05:00,5.05,5.05,5.05,5.05,1904000.0,4.2496,4.2496,4.2496,4.2496,1904000.0
2009-07-13 13:10:00,5.05,5.05,5.05,5.05,2150400.0,4.2496,4.2496,4.2496,4.2496,2150400.0
2009-07-13 13:15:00,5.05,5.06,5.05,5.06,3365600.0,4.2496,4.258,4.2496,4.258,3365600.0
2009-07-13 13:20:00,5.06,5.06,5.06,5.06,3175200.0,4.258,4.258,4.258,4.258,3175200.0
2009-07-13 13:25:00,5.06,5.06,5.05,5.06,2959600.0,4.258,4.258,4.2496,4.258,2959600.0
2009-07-13 13:30:00,5.06,5.06,5.05,5.05,1632400.0,4.258,4.258,4.2496,4.2496,1632400.0
2009-07-13 13:35:00,5.05,5.06,5.05,5.05,1643600.0,4.2496,4.258,4.2496,4.2496,1643600.0
2009-07-13 13:40:00,5.05,5.05,5.05,5.05,2903600.0,4.2496,4.2496,4.2496,4.2496,2903600.0
2009-07-13 13:45:00,5.05,5.06,5.05,5.05,2371600.0,4.2496,4.258,4.2496,4.2496,2371600.0
2009-07-13 13:50:00,5.05,5.06,5.05,5.06,2273600.0,4.2496,4.258,4.2496,4.258,2273600.0
2009-07-13 13:55:00,5.06,5.06,5.05,5.05,3533600.0,4.258,4.258,4.2496,4.2496,3533600.0
2009-07-13 14:00:00,5.05,5.06,5.05,5.05,3928400.0,4.2496,4.258,4.2496,4.2496,3928400.0
2009-07-13 14:05:00,5.05,5.05,5.05,5.05,3651200.0,4.2496,4.2496,4.2496,4.2496,3651200.0
2009-07-13 14:10:00,5.05,5.06,5.05,5.05,3194800.0,4.2496,4.258,4.2496,4.2496,3194800.0
2009-07-13 14:15:00,5.05,5.06,5.05,5.06,2511600.0,4.2496,4.258,4.2496,4.258,2511600.0
2009-07-13 14:20:00,5.06,5.07,5.06,5.06,6414800.0,4.258,4.2664,4.258,4.258,6414800.0
2009-07-13 14:25:00,5.06,5.06,5.06,5.06,1733200.0,4.258,4.258,4.258,4.258,1733200.0
2009-07-13 14:30:00,5.06,5.06,5.05,5.05,3612000.0,4.258,4.258,4.2496,4.2496,3612000.0
2009-07-13 14:35:00,5.05,5.06,5.05,5.05,1570800.0,4.2496,4.258,4.2496,4.2496,1570800.0
2009-07-13 14:40:00,5.05,5.06,5.05,5.05,2346400.0,4.2496,4.258,4.2496,4.2496,2346400.0
2009-07-13 14:45:00,5.05,5.06,5.05,5.05,2270800.0,4.2496,4.258,4.2496,4.2496,2270800.0
2009-07-13 14:50:00,5.05,5.06,5.05,5.05,3024000.0,4.2496,4.258,4.2496,4.2496,3024000.0
2009-07-13 14:55:00,5.05,5.06,5.05,5.06,2867200.0,4.2496,4.258,4.2496,4.258,2867200.0
2009-07-13 15:00:00,5.05,5.06,5.05,5.05,3206000.0,4.2496,4.258,4.2496,4.2496,3206000.0
2009-07-13 15:05:00,5.05,5.06,5.05,5.06,4648000.0,4.2496,4.258,4.2496,4.258,4648000.0
2009-07-13 15:10:00,5.06,5.07,5.06,5.06,3794000.0,4.258,4.2664,4.258,4.258,3794000.0
2009-07-13 15:15:00,5.06,5.06,5.05,5.06,4216800.0,4.258,4.258,4.2496,4.258,4216800.0
2009-07-13 15:20:00,5.06,5.06,5.05,5.05,4127200.0,4.258,4.258,4.2496,4.2496,4127200.0
2009-07-13 15:25:00,5.05,5.06,5.05,5.06,3432800.0,4.2496,4.258,4.2496,4.258,3432800.0
2009-07-13 15:30:00,5.06,5.06,5.05,5.06,7190400.0,4.258,4.258,4.2496,4.258,7190400.0
2009-07-13 15:35:00,5.06,5.07,5.06,5.07,7809200.0,4.258,4.2664,4.258,4.2664,7809200.0
2009-07-13 15:40:00,5.07,5.07,5.07,5.07,11860800.0,4.2664,4.2664,4.2664,4.2664,11860800.0
2009-07-13 15:45:00,5.07,5.07,5.06,5.07,8254400.0,4.2664,4.2664,4.258,4.2664,8254400.0
2009-07-13 15:50:00,5.07,5.08,5.07,5.08,11118800.0,4.2664,4.2749,4.2664,4.2749,11118800.0
2009-07-13 15:55:00,5.08,5.08,5.07,5.08,14590800.0,4.2749,4.2749,4.2664,4.2749,14590800.0
2009-07-14 09:30:00,5.07,5.1,5.05,5.1,14341600.0,4.2664,4.2917,4.2496,4.2917,14341600.0
2009-07-14 09:35:00,5.09,5.11,5.08,5.09,18244800.0,4.2833,4.3001,4.2749,4.2833,18244800.0
2009-07-14 09:40:00,5.1,5.1,5.06,5.06,10536400.0,4.2917,4.2917,4.258,4.258,10536400.0
2009-07-14 09:45:00,5.06,5.08,5.06,5.06,9352000.0,4.258,4.2749,4.258,4.258,9352000.0
2009-07-14 09:50:00,5.06,5.07,5.04,5.05,12303200.0,4.258,4.2664,4.2412,4.2496,12303200.0
2009-07-14 09:55:00,5.05,5.06,5.04,5.05,7501200.0,4.2496,4.258,4.2412,4.2496,7501200.0
2009-07-14 10:00:00,5.05,5.07,5.05,5.06,7378000.0,4.2496,4.2664,4.2496,4.258,7378000.0
2009-07-14 10:05:00,5.06,5.09,5.06,5.08,8576400.0,4.258,4.2833,4.258,4.2749,8576400.0
2009-07-14 10:10:00,5.08,5.09,5.08,5.08,4939200.0,4.2749,4.2833,4.2749,4.2749,4939200.0
2009-07-14 10:15:00,5.08,5.09,5.07,5.07,4099200.0,4.2749,4.2833,4.2664,4.2664,4099200.0
2009-07-14 10:20:00,5.07,5.07,5.05,5.07,4942000.0,4.2664,4.2664,4.2496,4.2664,4942000.0
2009-07-14 10:25:00,5.07,5.07,5.06,5.06,4057200.0,4.2664,4.2664,4.258,4.258,4057200.0
2009-07-14 10:30:00,5.06,5.07,5.06,5.06,2699200.0,4.258,4.2664,4.258,4.258,2699200.0
2009-07-14 10:35:00,5.06,5.06,5.05,5.06,5202400.0,4.258,4.258,4.2496,4.258,5202400.0
2009-07-14 10:40:00,5.06,5.06,5.05,5.05,5023200.0,4.258,4.258,4.2496,4.2496,5023200.0
2009-07-14 10:45:00,5.05,5.07,5.05,5.07,6241200.0,4.2496,4.2664,4.2496,4.2664,6241200.0
2009-07-14 10:50:00,5.07,5.07,5.07,5.07,2878400.0,4.2664,4.2664,4.2664,4.2664,2878400.0
2009-07-14 10:55:00,5.07,5.08,5.07,5.08,4919600.0,4.2664,4.2749,4.2664,4.2749,4919600.0
2009-07-14 11:00:00,5.08,5.08,5.07,5.08,2506000.0,4.2749,4.2749,4.2664,4.2749,2506000.0
2009-07-14 11:05:00,5.08,5.08,5.08,5.08,3950800.0,4.2749,4.2749,4.2749,4.2749,3950800.0
2009-07-14 11:10:00,5.08,5.09,5.08,5.09,2858800.0,4.2749,4.2833,4.2749,4.2833,2858800.0
2009-07-14 11:15:00,5.09,5.1,5.09,5.09,6420400.0,4.2833,4.2917,4.2833,4.2833,6420400.0
2009-07-14 11:20:00,5.09,5.1,5.09,5.09,2668400.0,4.2833,4.2917,4.2833,4.2833,2668400.0
2009-07-14 11:25:00,5.09,5.1,5.09,5.1,3424400.0,4.2833,4.2917,4.2833,4.2917,3424400.0
2009-07-14 11:30:00,5.1,5.1,5.09,5.1,3010000.0,4.2917,4.2917,4.2833,4.2917,3010000.0
2009-07-14 11:35:00,5.1,5.1,5.09,5.1,3623200.0,4.2917,4.2917,4.2833,4.2917,3623200.0
2009-07-14 11:40:00,5.1,5.1,5.09,5.09,2850400.0,4.2917,4.2917,4.2833,4.2833,2850400.0
2009-07-14 11:45:00,5.09,5.1,5.09,5.1,2895200.0,4.2833,4.2917,4.2833,4.2917,2895200.0
2009-07-14 11:50:00,5.1,5.1,5.09,5.09,2875600.0,4.2917,4.2917,4.2833,4.2833,2875600.0
2009-07-14 11:55:00,5.09,5.09,5.08,5.09,2564800.0,4.2833,4.2833,4.2749,4.2833,2564800.0
2009-07-14 12:00:00,5.09,5.09,5.08,5.08,2928800.0,4.2833,4.2833,4.2749,4.2749,2928800.0
2009-07-14 12:05:00,5.08,5.09,5.08,5.08,1467200.0,4.2749,4.2833,4.2749,4.2749,1467200.0
2009-07-14 12:10:00,5.08,5.08,5.08,5.08,2539600.0,4.2749,4.2749,4.2749,4.2749,2539600.0
2009-07-14 12:15:00,5.08,5.08,5.08,5.08,2198000.0,4.2749,4.2749,4.2749,4.2749,2198000.0
2009-07-14 12:20:00,5.08,5.08,5.07,5.07,3623200.0,4.2749,4.2749,4.2664,4.2664,3623200.0
2009-07-14 12:25:00,5.07,5.08,5.07,5.08,2802800.0,4.2664,4.2749,4.2664,4.2749,2802800.0
2009-07-14 12:30:00,5.08,5.08,5.07,5.08,2251200.0,4.2749,4.2749,4.2664,4.2749,2251200.0
2009-07-14 12:35:00,5.07,5.08,5.07,5.07,3533600.0,4.2664,4.2749,4.2664,4.2664,3533600.0
2009-07-14 12:40:00,5.07,5.07,5.07,5.07,2044000.0,4.2664,4.2664,4.2664,4.2664,2044000.0
2009-07-14 12:45:00,5.07,5.08,5.07,5.08,3402000.0,4.2664,4.2749,4.2664,4.2749,3402000.0
2009-07-14 12:50:00,5.08,5.08,5.08,5.08,1492400.0,4.2749,4.2749,4.2749,4.2749,1492400.0
2009-07-14 12:55:00,5.08,5.08,5.08,5.08,1416800.0,4.2749,4.2749,4.2749,4.2749,1416800.0
2009-07-14 13:00:00,5.08,5.09,5.08,5.09,2366000.0,4.2749,4.2833,4.2749,4.2833,2366000.0
2009-07-14 13:05:00,5.09,5.09,5.08,5.08,1615600.0,4.2833,4.2833,4.2749,4.2749,1615600.0
2009-07-14 13:10:00,5.08,5.09,5.08,5.09,2046800.0,4.2749,4.2833,4.2749,4.2833,2046800.0
2009-07-14 13:15:00,5.09,5.09,5.08,5.08,1195600.0,4.2833,4.2833,4.2749,4.2749,1195600.0
2009-07-14 13:20:00,5.08,5.08,5.07,5.08,2111200.0,4.2749,4.2749,4.2664,4.2749,2111200.0
2009-07-14 13:25:00,5.08,5.08,5.08,5.08,887600.0,4.2749,4.2749,4.2749,4.2749,887600.0
2009-07-14 13:30:00,5.08,5.09,5.08,5.08,1164800.0,4.2749,4.2833,4.2749,4.2749,1164800.0
2009-07-14 13:35:00,5.08,5.09,5.08,5.08,2388400.0,4.2749,4.2833,4.2749,4.2749,2388400.0
2009-07-14 13:40:00,5.08,5.08,5.08,5.08,1108800.0,4.2749,4.2749,4.2749,4.2749,1108800.0
2009-07-14 13:45:00,5.08,5.08,5.08,5.08,1993600.0,4.2749,4.2749,4.2749,4.2749,1993600.0
2009-07-14 13:50:00,5.08,5.08,5.08,5.08,1713600.0,4.2749,4.2749,4.2749,4.2749,1713600.0
2009-07-14 13:55:00,5.08,5.08,5.08,5.08,708400.0,4.2749,4.2749,4.2749,4.2749,708400.0
2009-07-14 14:00:00,5.08,5.08,5.07,5.07,3021200.0,4.2749,4.2749,4.2664,4.2664,3021200.0
2009-07-14 14:05:00,5.07,5.07,5.07,5.07,3178000.0,4.2664,4.2664,4.2664,4.2664,3178000.0
2009-07-14 14:10:00,5.07,5.08,5.07,5.07,2741200.0,4.2664,4.2749,4.2664,4.2664,2741200.0
2009-07-14 14:15:00,5.08,5.08,5.07,5.08,2413600.0,4.2749,4.2749,4.2664,4.2749,2413600.0
2009-07-14 14:20:00,5.08,5.08,5.08,5.08,2066400.0,4.2749,4.2749,4.2749,4.2749,2066400.0
2009-07-14 14:25:00,5.08,5.08,5.08,5.08,1727600.0,4.2749,4.2749,4.2749,4.2749,1727600.0
2009-07-14 14:30:00,5.08,5.08,5.07,5.08,1856400.0,4.2749,4.2749,4.2664,4.2749,1856400.0
2009-07-14 14:35:00,5.08,5.08,5.08,5.08,2822400.0,4.2749,4.2749,4.2749,4.2749,2822400.0
2009-07-14 14:40:00,5.08,5.09,5.08,5.08,3315200.0,4.2749,4.2833,4.2749,4.2749,3315200.0
2009-07-14 14:45:00,5.08,5.09,5.08,5.08,4516400.0,4.2749,4.2833,4.2749,4.2749,4516400.0
2009-07-14 14:50:00,5.08,5.08,5.07,5.08,2825200.0,4.2749,4.2749,4.2664,4.2749,2825200.0
2009-07-14 14:55:00,5.08,5.08,5.08,5.08,3127600.0,4.2749,4.2749,4.2749,4.2749,3127600.0
2009-07-14 15:00:00,5.08,5.09,5.08,5.08,3483200.0,4.2749,4.2833,4.2749,4.2749,3483200.0
2009-07-14 15:05:00,5.08,5.08,5.07,5.08,2738400.0,4.2749,4.2749,4.2664,4.2749,2738400.0
2009-07-14 15:10:00,5.08,5.08,5.08,5.08,3077200.0,4.2749,4.2749,4.2749,4.2749,3077200.0
2009-07-14 15:15:00,5.08,5.08,5.08,5.08,2486400.0,4.2749,4.2749,4.2749,4.2749,2486400.0
2009-07-14 15:20:00,5.08,5.08,5.07,5.07,5703600.0,4.2749,4.2749,4.2664,4.2664,5703600.0
2009-07-14 15:25:00,5.07,5.07,5.06,5.07,6806800.0,4.2664,4.2664,4.258,4.2664,6806800.0
2009-07-14 15:30:00,5.07,5.07,5.06,5.06,4228000.0,4.2664,4.2664,4.258,4.258,4228000.0
2009-07-14 15:35:00,5.06,5.07,5.06,5.07,7403200.0,4.258,4.2664,4.258,4.2664,7403200.0
2009-07-14 15:40:00,5.07,5.07,5.06,5.07,8251600.0,4.2664,4.2664,4.258,4.2664,8251600.0
2009-07-14 15:45:00,5.07,5.07,5.06,5.07,5919200.0,4.2664,4.2664,4.258,4.2664,5919200.0
2009-07-14 15:50:00,5.07,5.08,5.07,5.08,7627200.0,4.2664,4.2749,4.2664,4.2749,7627200.0
2009-07-14 15:55:00,5.08,5.09,5.07,5.08,10206000.0,4.2749,4.2833,4.2664,4.2749,10206000.0
2009-07-15 09:30:00,5.18,5.18,5.15,5.17,22730400.0,4.359,4.359,4.3338,4.3506,22730400.0
2009-07-15 09:35:00,5.16,5.19,5.16,5.19,17626000.0,4.3422,4.3674,4.3422,4.3674,17626000.0
2009-07-15 09:40:00,5.19,5.2,5.19,5.19,16335200.0,4.3674,4.3758,4.3674,4.3674,16335200.0
2009-07-15 09:45:00,5.19,5.19,5.18,5.19,8705200.0,4.3674,4.3674,4.359,4.3674,8705200.0
2009-07-15 09:50:00,5.19,5.19,5.17,5.18,11827200.0,4.3674,4.3674,4.3506,4.359,11827200.0
2009-07-15 09:55:00,5.18,5.19,5.18,5.18,10796800.0,4.359,4.3674,4.359,4.359,10796800.0
2009-07-15 10:00:00,5.18,5.18,5.17,5.17,8904000.0,4.359,4.359,4.3506,4.3506,8904000.0
2009-07-15 10:05:00,5.17,5.18,5.17,5.18,6174000.0,4.3506,4.359,4.3506,4.359,6174000.0
2009-07-15 10:10:00,5.18,5.19,5.17,5.19,5684000.0,4.359,4.3674,4.3506,4.3674,5684000.0
2009-07-15 10:15:00,5.19,5.19,5.18,5.19,5269600.0,4.3674,4.3674,4.359,4.3674,5269600.0
2009-07-15 10:20:00,5.19,5.19,5.18,5.19,6717200.0,4.3674,4.3674,4.359,4.3674,6717200.0
2009-07-15 10:25:00,5.19,5.19,5.18,5.18,5933200.0,4.3674,4.3674,4.359,4.359,5933200.0
2009-07-15 10:30:00,5.18,5.19,5.18,5.19,3984400.0,4.359,4.3674,4.359,4.3674,3984400.0
2009-07-15 10:35:00,5.19,5.19,5.18,5.19,5247200.0,4.3674,4.3674,4.359,4.3674,5247200.0
2009-07-15 10:40:00,5.19,5.19,5.18,5.19,4051600.0,4.3674,4.3674,4.359,4.3674,4051600.0
2009-07-15 10:45:00,5.19,5.19,5.18,5.19,2912000.0,4.3674,4.3674,4.359,4.3674,2912000.0
2009-07-15 10:50:00,5.19,5.19,5.18,5.19,4180400.0,4.3674,4.3674,4.359,4.3674,4180400.0
2009-07-15 10:55:00,5.19,5.19,5.18,5.18,3281600.0,4.3674,4.3674,4.359,4.359,3281600.0
2009-07-15 11:00:00,5.18,5.19,5.18,5.19,3799600.0,4.359,4.3674,4.359,4.3674,3799600.0
2009-07-15 11:05:00,5.19,5.19,5.19,5.19,3318000.0,4.3674,4.3674,4.3674,4.3674,3318000.0
2009-07-15 11:10:00,5.19,5.2,5.19,5.2,7420000.0,4.3674,4.3758,4.3674,4.3758,7420000.0
2009-07-15 11:15:00,5.19,5.21,5.19,5.21,8237600.0,4.3674,4.3842,4.3674,4.3842,8237600.0
2009-07-15 11:20:00,5.21,5.21,5.21,5.21,8579200.0,4.3842,4.3842,4.3842,4.3842,8579200.0
2009-07-15 11:25:00,5.21,5.22,5.21,5.22,9704800.0,4.3842,4.3927,4.3842,4.3927,9704800.0
2009-07-15 11:30:00,5.22,5.22,5.21,5.22,5345200.0,4.3927,4.3927,4.3842,4.3927,5345200.0
2009-07-15 11:35:00,5.22,5.22,5.21,5.22,5544000.0,4.3927,4.3927,4.3842,4.3927,5544000.0
2009-07-15 11:40:00,5.22,5.22,5.21,5.22,3441200.0,4.3927,4.3927,4.3842,4.3927,3441200.0
2009-07-15 11:45:00,5.22,5.22,5.21,5.22,2268000.0,4.3927,4.3927,4.3842,4.3927,2268000.0
2009-07-15 11:50:00,5.22,5.22,5.21,5.22,2696400.0,4.3927,4.3927,4.3842,4.3927,2696400.0
2009-07-15 11:55:00,5.22,5.22,5.21,5.22,3794000.0,4.3927,4.3927,4.3842,4.3927,3794000.0
2009-07-15 12:00:00,5.22,5.22,5.21,5.22,3701600.0,4.3927,4.3927,4.3842,4.3927,3701600.0
2009-07-15 12:05:00,5.22,5.22,5.22,5.22,1708000.0,4.3927,4.3927,4.3927,4.3927,1708000.0
2009-07-15 12:10:00,5.22,5.23,5.22,5.22,6244000.0,4.3927,4.4011,4.3927,4.3927,6244000.0
2009-07-15 12:15:00,5.22,5.23,5.22,5.23,5188400.0,4.3927,4.4011,4.3927,4.4011,5188400.0
2009-07-15 12:20:00,5.23,5.23,5.23,5.23,3802400.0,4.4011,4.4011,4.4011,4.4011,3802400.0
2009-07-15 12:25:00,5.23,5.23,5.23,5.23,2170000.0,4.4011,4.4011,4.4011,4.4011,2170000.0
2009-07-15 12:30:00,5.23,5.24,5.23,5.24,7221200.0,4.4011,4.4095,4.4011,4.4095,7221200.0
2009-07-15 12:35:00,5.24,5.24,5.24,5.24,2914800.0,4.4095,4.4095,4.4095,4.4095,2914800.0
2009-07-15 12:40:00,5.24,5.24,5.23,5.23,2637600.0,4.4095,4.4095,4.4011,4.4011,2637600.0
2009-07-15 12:45:00,5.23,5.24,5.23,5.23,1764000.0,4.4011,4.4095,4.4011,4.4011,1764000.0
2009-07-15 12:50:00,5.23,5.23,5.23,5.23,3150000.0,4.4011,4.4011,4.4011,4.4011,3150000.0
2009-07-15 12:55:00,5.23,5.23,5.23,5.23,1906800.0,4.4011,4.4011,4.4011,4.4011,1906800.0
2009-07-15 13:00:00,5.23,5.23,5.23,5.23,3035200.0,4.4011,4.4011,4.4011,4.4011,3035200.0
2009-07-15 13:05:00,5.23,5.23,5.23,5.23,2508800.0,4.4011,4.4011,4.4011,4.4011,2508800.0
2009-07-15 13:10:00,5.23,5.23,5.22,5.22,3505600.0,4.4011,4.4011,4.3927,4.3927,3505600.0
2009-07-15 13:15:00,5.22,5.23,5.22,5.22,2805600.0,4.3927,4.4011,4.3927,4.3927,2805600.0
2009-07-15 13:20:00,5.22,5.23,5.22,5.23,3553200.0,4.3927,4.4011,4.3927,4.4011,3553200.0
2009-07-15 13:25:00,5.23,5.23,5.22,5.23,2752400.0,4.4011,4.4011,4.3927,4.4011,2752400.0
2009-07-15 13:30:00,5.23,5.24,5.23,5.23,3774400.0,4.4011,4.4095,4.4011,4.4011,3774400.0
2009-07-15 13:35:00,5.23,5.23,5.23,5.23,2984800.0,4.4011,4.4011,4.4011,4.4011,2984800.0
2009-07-15 13:40:00,5.23,5.24,5.23,5.24,4158000.0,4.4011,4.4095,4.4011,4.4095,4158000.0
2009-07-15 13:45:00,5.24,5.24,5.23,5.24,4244800.0,4.4095,4.4095,4.4011,4.4095,4244800.0
2009-07-15 13:50:00,5.24,5.25,5.24,5.24,5756800.0,4.4095,4.4179,4.4095,4.4095,5756800.0
2009-07-15 13:55:00,5.24,5.24,5.23,5.24,2797200.0,4.4095,4.4095,4.4011,4.4095,2797200.0
2009-07-15 14:00:00,5.24,5.24,5.23,5.23,4681600.0,4.4095,4.4095,4.4011,4.4011,4681600.0
2009-07-15 14:05:00,5.23,5.24,5.23,5.24,4370800.0,4.4011,4.4095,4.4011,4.4095,4370800.0
2009-07-15 14:10:00,5.24,5.24,5.23,5.23,4040400.0,4.4095,4.4095,4.4011,4.4011,4040400.0
2009-07-15 14:15:00,5.23,5.24,5.23,5.23,5784800.0,4.4011,4.4095,4.4011,4.4011,5784800.0
2009-07-15 14:20:00,5.23,5.23,5.23,5.23,5045600.0,4.4011,4.4011,4.4011,4.4011,5045600.0
2009-07-15 14:25:00,5.23,5.23,5.22,5.23,4603200.0,4.4011,4.4011,4.3927,4.4011,4603200.0
2009-07-15 14:30:00,5.23,5.24,5.23,5.23,5370400.0,4.4011,4.4095,4.4011,4.4011,5370400.0
2009-07-15 14:35:00,5.23,5.23,5.23,5.23,2721600.0,4.4011,4.4011,4.4011,4.4011,2721600.0
2009-07-15 14:40:00,5.23,5.24,5.23,5.24,4401600.0,4.4011,4.4095,4.4011,4.4095,4401600.0
2009-07-15 14:45:00,5.24,5.25,5.24,5.25,6865600.0,4.4095,4.4179,4.4095,4.4179,6865600.0
2009-07-15 14:50:00,5.25,5.25,5.24,5.24,2819600.0,4.4179,4.4179,4.4095,4.4095,2819600.0
2009-07-15 14:55:00,5.24,5.25,5.24,5.24,6146000.0,4.4095,4.4179,4.4095,4.4095,6146000.0
2009-07-15 15:00:00,5.24,5.25,5.24,5.24,6048000.0,4.4095,4.4179,4.4095,4.4095,6048000.0
2009-07-15 15:05:00,5.24,5.24,5.24,5.24,4874800.0,4.4095,4.4095,4.4095,4.4095,4874800.0
2009-07-15 15:10:00,5.24,5.25,5.24,5.24,7266000.0,4.4095,4.4179,4.4095,4.4095,7266000.0
2009-07-15 15:15:00,5.24,5.24,5.24,5.24,4323200.0,4.4095,4.4095,4.4095,4.4095,4323200.0
2009-07-15 15:20:00,5.24,5.25,5.24,5.24,5927600.0,4.4095,4.4179,4.4095,4.4095,5927600.0
2009-07-15 15:25:00,5.24,5.24,5.24,5.24,5474000.0,4.4095,4.4095,4.4095,4.4095,5474000.0
2009-07-15 15:30:00,5.24,5.25,5.23,5.24,6319600.0,4.4095,4.4179,4.4011,4.4095,6319600.0
2009-07-15 15:35:00,5.24,5.25,5.23,5.23,9212000.0,4.4095,4.4179,4.4011,4.4011,9212000.0
2009-07-15 15:40:00,5.23,5.24,5.23,5.24,7226800.0,4.4011,4.4095,4.4011,4.4095,7226800.0
2009-07-15 15:45:00,5.24,5.24,5.23,5.23,9259600.0,4.4095,4.4095,4.4011,4.4011,9259600.0
2009-07-15 15:50:00,5.23,5.24,5.23,5.24,10365600.0,4.4011,4.4095,4.4011,4.4095,10365600.0
2009-07-15 15:55:00,5.24,5.25,5.23,5.25,18270000.0,4.4095,4.4179,4.4011,4.4179,18270000.0
2009-07-16 09:30:00,5.21,5.25,5.2,5.24,17259200.0,4.3842,4.4179,4.3758,4.4095,17259200.0
2009-07-16 09:35:00,5.24,5.28,5.23,5.27,18379200.0,4.4095,4.4432,4.4011,4.4347,18379200.0
2009-07-16 09:40:00,5.27,5.28,5.25,5.26,14901600.0,4.4347,4.4432,4.4179,4.4263,14901600.0
2009-07-16 09:45:00,5.26,5.27,5.24,5.24,14487200.0,4.4263,4.4347,4.4095,4.4095,14487200.0
2009-07-16 09:50:00,5.25,5.28,5.25,5.27,12602800.0,4.4179,4.4432,4.4179,4.4347,12602800.0
2009-07-16 09:55:00,5.27,5.27,5.25,5.27,5252800.0,4.4347,4.4347,4.4179,4.4347,5252800.0
2009-07-16 10:00:00,5.27,5.27,5.25,5.25,7837200.0,4.4347,4.4347,4.4179,4.4179,7837200.0
2009-07-16 10:05:00,5.25,5.25,5.23,5.24,8932000.0,4.4179,4.4179,4.4011,4.4095,8932000.0
2009-07-16 10:10:00,5.24,5.24,5.23,5.24,4205600.0,4.4095,4.4095,4.4011,4.4095,4205600.0
2009-07-16 10:15:00,5.24,5.25,5.24,5.24,5107200.0,4.4095,4.4179,4.4095,4.4095,5107200.0
2009-07-16 10:20:00,5.24,5.25,5.24,5.24,3418800.0,4.4095,4.4179,4.4095,4.4095,3418800.0
2009-07-16 10:25:00,5.24,5.26,5.24,5.26,4300800.0,4.4095,4.4263,4.4095,4.4263,4300800.0
2009-07-16 10:30:00,5.26,5.26,5.25,5.25,4981200.0,4.4263,4.4263,4.4179,4.4179,4981200.0
2009-07-16 10:35:00,5.25,5.27,5.25,5.27,4191600.0,4.4179,4.4347,4.4179,4.4347,4191600.0
2009-07-16 10:40:00,5.27,5.27,5.26,5.27,3992800.0,4.4347,4.4347,4.4263,4.4347,3992800.0
2009-07-16 10:45:00,5.27,5.27,5.26,5.26,3628800.0,4.4347,4.4347,4.4263,4.4263,3628800.0
2009-07-16 10:50:00,5.26,5.27,5.26,5.26,2424800.0,4.4263,4.4347,4.4263,4.4263,2424800.0
2009-07-16 10:55:00,5.27,5.27,5.25,5.25,2508800.0,4.4347,4.4347,4.4179,4.4179,2508800.0
2009-07-16 11:00:00,5.25,5.26,5.25,5.26,2452800.0,4.4179,4.4263,4.4179,4.4263,2452800.0
2009-07-16 11:05:00,5.26,5.27,5.26,5.27,2534000.0,4.4263,4.4347,4.4263,4.4347,2534000.0
2009-07-16 11:10:00,5.26,5.26,5.25,5.25,3486000.0,4.4263,4.4263,4.4179,4.4179,3486000.0
2009-07-16 11:15:00,5.25,5.26,5.24,5.25,4410000.0,4.4179,4.4263,4.4095,4.4179,4410000.0
2009-07-16 11:20:00,5.25,5.26,5.25,5.26,2704800.0,4.4179,4.4263,4.4179,4.4263,2704800.0
2009-07-16 11:25:00,5.26,5.26,5.25,5.25,1845200.0,4.4263,4.4263,4.4179,4.4179,1845200.0
2009-07-16 11:30:00,5.25,5.25,5.25,5.25,3474800.0,4.4179,4.4179,4.4179,4.4179,3474800.0
2009-07-16 11:35:00,5.25,5.25,5.24,5.25,3292800.0,4.4179,4.4179,4.4095,4.4179,3292800.0
2009-07-16 11:40:00,5.25,5.25,5.25,5.25,2875600.0,4.4179,4.4179,4.4179,4.4179,2875600.0
2009-07-16 11:45:00,5.25,5.25,5.24,5.25,2343600.0,4.4179,4.4179,4.4095,4.4179,2343600.0
2009-07-16 11:50:00,5.25,5.25,5.24,5.25,1632400.0,4.4179,4.4179,4.4095,4.4179,1632400.0
2009-07-16 11:55:00,5.25,5.26,5.25,5.25,3620400.0,4.4179,4.4263,4.4179,4.4179,3620400.0
2009-07-16 12:00:00,5.25,5.25,5.25,5.25,1713600.0,4.4179,4.4179,4.4179,4.4179,1713600.0
2009-07-16 12:05:00,5.25,5.25,5.25,5.25,1870400.0,4.4179,4.4179,4.4179,4.4179,1870400.0
2009-07-16 12:10:00,5.25,5.25,5.25,5.25,1862000.0,4.4179,4.4179,4.4179,4.4179,1862000.0
2009-07-16 12:15:00,5.25,5.25,5.24,5.25,1148000.0,4.4179,4.4179,4.4095,4.4179,1148000.0
2009-07-16 12:20:00,5.25,5.25,5.25,5.25,1251600.0,4.4179,4.4179,4.4179,4.4179,1251600.0
2009-07-16 12:25:00,5.25,5.25,5.25,5.25,1232000.0,4.4179,4.4179,4.4179,4.4179,1232000.0
2009-07-16 12:30:00,5.25,5.25,5.24,5.25,2237200.0,4.4179,4.4179,4.4095,4.4179,2237200.0
2009-07-16 12:35:00,5.25,5.25,5.24,5.25,1738800.0,4.4179,4.4179,4.4095,4.4179,1738800.0
2009-07-16 12:40:00,5.25,5.25,5.25,5.25,1545600.0,4.4179,4.4179,4.4179,4.4179,1545600.0
2009-07-16 12:45:00,5.25,5.25,5.25,5.25,1934800.0,4.4179,4.4179,4.4179,4.4179,1934800.0
2009-07-16 12:50:00,5.25,5.25,5.25,5.25,1509200.0,4.4179,4.4179,4.4179,4.4179,1509200.0
2009-07-16 12:55:00,5.25,5.25,5.24,5.24,3077200.0,4.4179,4.4179,4.4095,4.4095,3077200.0
2009-07-16 13:00:00,5.24,5.24,5.24,5.24,1708000.0,4.4095,4.4095,4.4095,4.4095,1708000.0
2009-07-16 13:05:00,5.24,5.24,5.24,5.24,2013200.0,4.4095,4.4095,4.4095,4.4095,2013200.0
2009-07-16 13:10:00,5.24,5.24,5.24,5.24,2018800.0,4.4095,4.4095,4.4095,4.4095,2018800.0
2009-07-16 13:15:00,5.24,5.24,5.24,5.24,1876000.0,4.4095,4.4095,4.4095,4.4095,1876000.0
2009-07-16 13:20:00,5.24,5.24,5.24,5.24,2413600.0,4.4095,4.4095,4.4095,4.4095,2413600.0
2009-07-16 13:25:00,5.24,5.24,5.24,5.24,2139200.0,4.4095,4.4095,4.4095,4.4095,2139200.0
2009-07-16 13:30:00,5.24,5.24,5.24,5.24,1960000.0,4.4095,4.4095,4.4095,4.4095,1960000.0
2009-07-16 13:35:00,5.24,5.24,5.24,5.24,1898400.0,4.4095,4.4095,4.4095,4.4095,1898400.0
2009-07-16 13:40:00,5.24,5.24,5.24,5.24,4138400.0,4.4095,4.4095,4.4095,4.4095,4138400.0
2009-07-16 13:45:00,5.24,5.25,5.24,5.25,3561600.0,4.4095,4.4179,4.4095,4.4179,3561600.0
2009-07-16 13:50:00,5.25,5.25,5.25,5.25,4978400.0,4.4179,4.4179,4.4179,4.4179,4978400.0
2009-07-16 13:55:00,5.25,5.25,5.25,5.25,3460800.0,4.4179,4.4179,4.4179,4.4179,3460800.0
2009-07-16 14:00:00,5.25,5.26,5.25,5.25,5846400.0,4.4179,4.4263,4.4179,4.4179,5846400.0
2009-07-16 14:05:00,5.25,5.25,5.25,5.25,4704000.0,4.4179,4.4179,4.4179,4.4179,4704000.0
2009-07-16 14:10:00,5.25,5.25,5.25,5.25,4323200.0,4.4179,4.4179,4.4179,4.4179,4323200.0
2009-07-16 14:15:00,5.25,5.26,5.25,5.25,4398800.0,4.4179,4.4263,4.4179,4.4179,4398800.0
2009-07-16 14:20:00,5.25,5.26,5.25,5.25,3116400.0,4.4179,4.4263,4.4179,4.4179,3116400.0
2009-07-16 14:25:00,5.25,5.26,5.25,5.25,3973200.0,4.4179,4.4263,4.4179,4.4179,3973200.0
2009-07-16 14:30:00,5.25,5.25,5.25,5.25,3928400.0,4.4179,4.4179,4.4179,4.4179,3928400.0
2009-07-16 14:35:00,5.25,5.25,5.25,5.25,3374000.0,4.4179,4.4179,4.4179,4.4179,3374000.0
2009-07-16 14:40:00,5.25,5.26,5.25,5.26,7672000.0,4.4179,4.4263,4.4179,4.4263,7672000.0
2009-07-16 14:45:00,5.26,5.26,5.25,5.26,4118800.0,4.4263,4.4263,4.4179,4.4263,4118800.0
2009-07-16 14:50:00,5.26,5.26,5.25,5.26,11874800.0,4.4263,4.4263,4.4179,4.4263,11874800.0
2009-07-16 14:55:00,5.26,5.26,5.26,5.26,4589200.0,4.4263,4.4263,4.4263,4.4263,4589200.0
2009-07-16 15:00:00,5.26,5.26,5.26,5.26,4177600.0,4.4263,4.4263,4.4263,4.4263,4177600.0
2009-07-16 15:05:00,5.26,5.26,5.25,5.26,4634000.0,4.4263,4.4263,4.4179,4.4263,4634000.0
2009-07-16 15:10:00,5.26,5.27,5.26,5.27,4471600.0,4.4263,4.4347,4.4263,4.4347,4471600.0
2009-07-16 15:15:00,5.27,5.27,5.26,5.26,3707200.0,4.4347,4.4347,4.4263,4.4263,3707200.0
2009-07-16 15:20:00,5.26,5.27,5.26,5.27,5040000.0,4.4263,4.4347,4.4263,4.4347,5040000.0
2009-07-16 15:25:00,5.27,5.27,5.26,5.27,5992000.0,4.4347,4.4347,4.4263,4.4347,5992000.0
2009-07-16 15:30:00,5.27,5.27,5.27,5.27,4261600.0,4.4347,4.4347,4.4347,4.4347,4261600.0
2009-07-16 15:35:00,5.27,5.28,5.27,5.27,5082000.0,4.4347,4.4432,4.4347,4.4347,5082000.0
2009-07-16 15:40:00,5.27,5.28,5.27,5.28,9242800.0,4.4347,4.4432,4.4347,4.4432,9242800.0
2009-07-16 15:45:00,5.28,5.29,5.28,5.29,11648000.0,4.4432,4.4516,4.4432,4.4516,11648000.0
2009-07-16 15:50:00,5.29,5.29,5.27,5.27,9080400.0,4.4516,4.4516,4.4347,4.4347,9080400.0
2009-07-16 15:55:00,5.27,5.27,5.26,5.27,13084400.0,4.4347,4.4347,4.4263,4.4347,13084400.0
2009-07-17 09:30:00,5.32,5.33,5.31,5.32,51077600.0,4.4768,4.4852,4.4684,4.4768,51077600.0
2009-07-17 09:35:00,5.32,5.34,5.32,5.33,16900800.0,4.4768,4.4936,4.4768,4.4852,16900800.0
2009-07-17 09:40:00,5.33,5.34,5.33,5.34,15996400.0,4.4852,4.4936,4.4852,4.4936,15996400.0
2009-07-17 09:45:00,5.34,5.35,5.34,5.34,11569600.0,4.4936,4.5021,4.4936,4.4936,11569600.0
2009-07-17 09:50:00,5.34,5.35,5.33,5.35,13689200.0,4.4936,4.5021,4.4852,4.5021,13689200.0
2009-07-17 09:55:00,5.35,5.35,5.34,5.34,9844800.0,4.5021,4.5021,4.4936,4.4936,9844800.0
2009-07-17 10:00:00,5.34,5.34,5.33,5.34,9492000.0,4.4936,4.4936,4.4852,4.4936,9492000.0
2009-07-17 10:05:00,5.34,5.35,5.34,5.35,13812400.0,4.4936,4.5021,4.4936,4.5021,13812400.0
2009-07-17 10:10:00,5.35,5.36,5.35,5.35,10670800.0,4.5021,4.5105,4.5021,4.5021,10670800.0
2009-07-17 10:15:00,5.35,5.36,5.35,5.36,9128000.0,4.5021,4.5105,4.5021,4.5105,9128000.0
2009-07-17 10:20:00,5.36,5.37,5.35,5.36,19451600.0,4.5105,4.5189,4.5021,4.5105,19451600.0
2009-07-17 10:25:00,5.36,5.37,5.36,5.37,10444000.0,4.5105,4.5189,4.5105,4.5189,10444000.0
2009-07-17 10:30:00,5.37,5.37,5.36,5.37,7814800.0,4.5189,4.5189,4.5105,4.5189,7814800.0
2009-07-17 10:35:00,5.37,5.37,5.36,5.36,13140400.0,4.5189,4.5189,4.5105,4.5105,13140400.0
2009-07-17 10:40:00,5.36,5.37,5.36,5.36,7249200.0,4.5105,4.5189,4.5105,4.5105,7249200.0
2009-07-17 10:45:00,5.36,5.37,5.35,5.35,6585600.0,4.5105,4.5189,4.5021,4.5021,6585600.0
2009-07-17 10:50:00,5.36,5.36,5.35,5.36,7543200.0,4.5105,4.5105,4.5021,4.5105,7543200.0
2009-07-17 10:55:00,5.36,5.36,5.36,5.36,3304000.0,4.5105,4.5105,4.5105,4.5105,3304000.0
2009-07-17 11:00:00,5.36,5.36,5.36,5.36,3752000.0,4.5105,4.5105,4.5105,4.5105,3752000.0
2009-07-17 11:05:00,5.36,5.36,5.36,5.36,2660000.0,4.5105,4.5105,4.5105,4.5105,2660000.0
2009-07-17 11:10:00,5.36,5.36,5.36,5.36,3749200.0,4.5105,4.5105,4.5105,4.5105,3749200.0
2009-07-17 11:15:00,5.36,5.36,5.36,5.36,3956400.0,4.5105,4.5105,4.5105,4.5105,3956400.0
2009-07-17 11:20:00,5.36,5.37,5.36,5.36,4824400.0,4.5105,4.5189,4.5105,4.5105,4824400.0
2009-07-17 11:25:00,5.36,5.37,5.36,5.36,3077200.0,4.5105,4.5189,4.5105,4.5105,3077200.0
2009-07-17 11:30:00,5.36,5.36,5.35,5.35,5521600.0,4.5105,4.5105,4.5021,4.5021,5521600.0
2009-07-17 11:35:00,5.35,5.36,5.35,5.36,3214400.0,4.5021,4.5105,4.5021,4.5105,3214400.0
2009-07-17 11:40:00,5.36,5.36,5.35,5.36,1730400.0,4.5105,4.5105,4.5021,4.5105,1730400.0
2009-07-17 11:45:00,5.36,5.36,5.35,5.36,4071200.0,4.5105,4.5105,4.5021,4.5105,4071200.0
2009-07-17 11:50:00,5.36,5.36,5.36,5.36,3665200.0,4.5105,4.5105,4.5105,4.5105,3665200.0
2009-07-17 11:55:00,5.36,5.36,5.36,5.36,3220000.0,4.5105,4.5105,4.5105,4.5105,3220000.0
2009-07-17 12:00:00,5.36,5.36,5.36,5.36,2688000.0,4.5105,4.5105,4.5105,4.5105,2688000.0
2009-07-17 12:05:00,5.36,5.37,5.36,5.37,3533600.0,4.5105,4.5189,4.5105,4.5189,3533600.0
2009-07-17 12:10:00,5.36,5.37,5.36,5.36,2693600.0,4.5105,4.5189,4.5105,4.5105,2693600.0
2009-07-17 12:15:00,5.36,5.37,5.36,5.37,2360400.0,4.5105,4.5189,4.5105,4.5189,2360400.0
2009-07-17 12:20:00,5.37,5.37,5.36,5.36,4821600.0,4.5189,4.5189,4.5105,4.5105,4821600.0
2009-07-17 12:25:00,5.36,5.37,5.36,5.36,3354400.0,4.5105,4.5189,4.5105,4.5105,3354400.0
2009-07-17 12:30:00,5.36,5.37,5.36,5.36,1971200.0,4.5105,4.5189,4.5105,4.5105,1971200.0
2009-07-17 12:35:00,5.36,5.37,5.36,5.37,3186400.0,4.5105,4.5189,4.5105,4.5189,3186400.0
2009-07-17 12:40:00,5.37,5.37,5.37,5.37,2898000.0,4.5189,4.5189,4.5189,4.5189,2898000.0
2009-07-17 12:45:00,5.37,5.37,5.36,5.37,3150000.0,4.5189,4.5189,4.5105,4.5189,3150000.0
2009-07-17 12:50:00,5.37,5.37,5.37,5.37,3824800.0,4.5189,4.5189,4.5189,4.5189,3824800.0
2009-07-17 12:55:00,5.37,5.37,5.37,5.37,2088800.0,4.5189,4.5189,4.5189,4.5189,2088800.0
2009-07-17 13:00:00,5.37,5.38,5.37,5.38,6664000.0,4.5189,4.5273,4.5189,4.5273,6664000.0
2009-07-17 13:05:00,5.38,5.38,5.38,5.38,4118800.0,4.5273,4.5273,4.5273,4.5273,4118800.0
2009-07-17 13:10:00,5.38,5.38,5.37,5.38,3228400.0,4.5273,4.5273,4.5189,4.5273,3228400.0
2009-07-17 13:15:00,5.38,5.38,5.38,5.38,5222000.0,4.5273,4.5273,4.5273,4.5273,5222000.0
2009-07-17 13:20:00,5.38,5.39,5.38,5.38,6507200.0,4.5273,4.5357,4.5273,4.5273,6507200.0
2009-07-17 13:25:00,5.38,5.39,5.38,5.39,3771600.0,4.5273,4.5357,4.5273,4.5357,3771600.0
2009-07-17 13:30:00,5.39,5.4,5.39,5.4,8416800.0,4.5357,4.5441,4.5357,4.5441,8416800.0
2009-07-17 13:35:00,5.4,5.4,5.4,5.4,8176000.0,4.5441,4.5441,4.5441,4.5441,8176000.0
2009-07-17 13:40:00,5.4,5.4,5.39,5.4,7019600.0,4.5441,4.5441,4.5357,4.5441,7019600.0
2009-07-17 13:45:00,5.4,5.4,5.4,5.4,3861200.0,4.5441,4.5441,4.5441,4.5441,3861200.0
2009-07-17 13:50:00,5.4,5.41,5.4,5.4,5149200.0,4.5441,4.5525,4.5441,4.5441,5149200.0
2009-07-17 13:55:00,5.4,5.4,5.4,5.4,4648000.0,4.5441,4.5441,4.5441,4.5441,4648000.0
2009-07-17 14:00:00,5.4,5.41,5.4,5.41,7308000.0,4.5441,4.5525,4.5441,4.5525,7308000.0
2009-07-17 14:05:00,5.41,5.42,5.41,5.41,8318800.0,4.5525,4.561,4.5525,4.5525,8318800.0
2009-07-17 14:10:00,5.41,5.42,5.41,5.41,5429200.0,4.5525,4.561,4.5525,4.5525,5429200.0
2009-07-17 14:15:00,5.41,5.41,5.41,5.41,4432400.0,4.5525,4.5525,4.5525,4.5525,4432400.0
2009-07-17 14:20:00,5.41,5.41,5.41,5.41,6336400.0,4.5525,4.5525,4.5525,4.5525,6336400.0
2009-07-17 14:25:00,5.41,5.41,5.4,5.4,7714000.0,4.5525,4.5525,4.5441,4.5441,7714000.0
2009-07-17 14:30:00,5.4,5.4,5.39,5.4,6288800.0,4.5441,4.5441,4.5357,4.5441,6288800.0
2009-07-17 14:35:00,5.4,5.4,5.4,5.4,3575600.0,4.5441,4.5441,4.5441,4.5441,3575600.0
2009-07-17 14:40:00,5.4,5.41,5.4,5.41,3897600.0,4.5441,4.5525,4.5441,4.5525,3897600.0
2009-07-17 14:45:00,5.41,5.41,5.4,5.4,5409600.0,4.5525,4.5525,4.5441,4.5441,5409600.0
2009-07-17 14:50:00,5.4,5.41,5.4,5.4,3533600.0,4.5441,4.5525,4.5441,4.5441,3533600.0
2009-07-17 14:55:00,5.4,5.41,5.4,5.41,4547200.0,4.5441,4.5525,4.5441,4.5525,4547200.0
2009-07-17 15:00:00,5.41,5.41,5.36,5.41,2881200.0,4.5525,4.5525,4.5105,4.5525,2881200.0
2009-07-17 15:05:00,5.4,5.41,5.4,5.41,4314800.0,4.5441,4.5525,4.5441,4.5525,4314800.0
2009-07-17 15:10:00,5.4,5.41,5.4,5.4,5625200.0,4.5441,4.5525,4.5441,4.5441,5625200.0
2009-07-17 15:15:00,5.4,5.41,5.4,5.41,7156800.0,4.5441,4.5525,4.5441,4.5525,7156800.0
2009-07-17 15:20:00,5.41,5.41,5.4,5.4,5574800.0,4.5525,4.5525,4.5441,4.5441,5574800.0
2009-07-17 15:25:00,5.4,5.4,5.4,5.4,4989600.0,4.5441,4.5441,4.5441,4.5441,4989600.0
2009-07-17 15:30:00,5.4,5.4,5.39,5.4,13420400.0,4.5441,4.5441,4.5357,4.5441,13420400.0
2009-07-17 15:35:00,5.4,5.4,5.39,5.4,6059200.0,4.5441,4.5441,4.5357,4.5441,6059200.0
2009-07-17 15:40:00,5.4,5.41,5.4,5.41,14775600.0,4.5441,4.5525,4.5441,4.5525,14775600.0
2009-07-17 15:45:00,5.41,5.42,5.41,5.42,12905200.0,4.5525,4.561,4.5525,4.561,12905200.0
2009-07-17 15:50:00,5.42,5.43,5.42,5.42,22514800.0,4.561,4.5694,4.561,4.561,22514800.0
2009-07-17 15:55:00,5.42,5.42,5.41,5.42,24278800.0,4.561,4.561,4.5525,4.561,24278800.0
2009-07-20 09:30:00,5.47,5.49,5.45,5.49,25664800.0,4.603,4.6199,4.5862,4.6199,25664800.0
2009-07-20 09:35:00,5.49,5.5,5.48,5.5,14103600.0,4.6199,4.6283,4.6115,4.6283,14103600.0
2009-07-20 09:40:00,5.5,5.5,5.47,5.48,13207600.0,4.6283,4.6283,4.603,4.6115,13207600.0
2009-07-20 09:45:00,5.48,5.51,5.48,5.5,16270800.0,4.6115,4.6367,4.6115,4.6283,16270800.0
2009-07-20 09:50:00,5.5,5.52,5.5,5.51,10600800.0,4.6283,4.6451,4.6283,4.6367,10600800.0
2009-07-20 09:55:00,5.51,5.53,5.51,5.52,8598800.0,4.6367,4.6535,4.6367,4.6451,8598800.0
2009-07-20 10:00:00,5.52,5.53,5.52,5.53,11348400.0,4.6451,4.6535,4.6451,4.6535,11348400.0
2009-07-20 10:05:00,5.52,5.53,5.51,5.52,13482000.0,4.6451,4.6535,4.6367,4.6451,13482000.0
2009-07-20 10:10:00,5.52,5.52,5.49,5.5,17847200.0,4.6451,4.6451,4.6199,4.6283,17847200.0
2009-07-20 10:15:00,5.5,5.5,5.49,5.5,9763600.0,4.6283,4.6283,4.6199,4.6283,9763600.0
2009-07-20 10:20:00,5.5,5.5,5.48,5.5,8901200.0,4.6283,4.6283,4.6115,4.6283,8901200.0
2009-07-20 10:25:00,5.5,5.5,5.49,5.5,5182800.0,4.6283,4.6283,4.6199,4.6283,5182800.0
2009-07-20 10:30:00,5.5,5.5,5.48,5.49,8456000.0,4.6283,4.6283,4.6115,4.6199,8456000.0
2009-07-20 10:35:00,5.49,5.5,5.49,5.49,5317200.0,4.6199,4.6283,4.6199,4.6199,5317200.0
2009-07-20 10:40:00,5.49,5.49,5.49,5.49,6907600.0,4.6199,4.6199,4.6199,4.6199,6907600.0
2009-07-20 10:45:00,5.49,5.49,5.48,5.49,4592000.0,4.6199,4.6199,4.6115,4.6199,4592000.0
2009-07-20 10:50:00,5.49,5.49,5.48,5.49,7786800.0,4.6199,4.6199,4.6115,4.6199,7786800.0
2009-07-20 10:55:00,5.49,5.51,5.49,5.5,8520400.0,4.6199,4.6367,4.6199,4.6283,8520400.0
2009-07-20 11:00:00,5.5,5.52,5.5,5.52,7442400.0,4.6283,4.6451,4.6283,4.6451,7442400.0
2009-07-20 11:05:00,5.52,5.52,5.51,5.51,3502800.0,4.6451,4.6451,4.6367,4.6367,3502800.0
2009-07-20 11:10:00,5.51,5.52,5.51,5.52,5202400.0,4.6367,4.6451,4.6367,4.6451,5202400.0
2009-07-20 11:15:00,5.52,5.52,5.51,5.52,4995200.0,4.6451,4.6451,4.6367,4.6451,4995200.0
2009-07-20 11:20:00,5.52,5.53,5.52,5.52,4183200.0,4.6451,4.6535,4.6451,4.6451,4183200.0
2009-07-20 11:25:00,5.52,5.53,5.52,5.53,5678400.0,4.6451,4.6535,4.6451,4.6535,5678400.0
2009-07-20 11:30:00,5.53,5.54,5.53,5.53,12496400.0,4.6535,4.6619,4.6535,4.6535,12496400.0
2009-07-20 11:35:00,5.53,5.53,5.52,5.52,6585600.0,4.6535,4.6535,4.6451,4.6451,6585600.0
2009-07-20 11:40:00,5.52,5.53,5.52,5.52,4239200.0,4.6451,4.6535,4.6451,4.6451,4239200.0
2009-07-20 11:45:00,5.52,5.53,5.51,5.51,5412400.0,4.6451,4.6535,4.6367,4.6367,5412400.0
2009-07-20 11:50:00,5.51,5.51,5.51,5.51,4463200.0,4.6367,4.6367,4.6367,4.6367,4463200.0
2009-07-20 11:55:00,5.51,5.52,5.51,5.52,4583600.0,4.6367,4.6451,4.6367,4.6451,4583600.0
2009-07-20 12:00:00,5.52,5.53,5.52,5.52,6263600.0,4.6451,4.6535,4.6451,4.6451,6263600.0
2009-07-20 12:05:00,5.52,5.53,5.52,5.53,3875200.0,4.6451,4.6535,4.6451,4.6535,3875200.0
2009-07-20 12:10:00,5.52,5.53,5.52,5.52,1929200.0,4.6451,4.6535,4.6451,4.6451,1929200.0
2009-07-20 12:15:00,5.52,5.53,5.52,5.52,4429600.0,4.6451,4.6535,4.6451,4.6451,4429600.0
2009-07-20 12:20:00,5.52,5.53,5.52,5.52,4757200.0,4.6451,4.6535,4.6451,4.6451,4757200.0
2009-07-20 12:25:00,5.52,5.52,5.52,5.52,2102800.0,4.6451,4.6451,4.6451,4.6451,2102800.0
2009-07-20 12:30:00,5.52,5.52,5.52,5.52,2324000.0,4.6451,4.6451,4.6451,4.6451,2324000.0
2009-07-20 12:35:00,5.52,5.52,5.51,5.52,2228800.0,4.6451,4.6451,4.6367,4.6451,2228800.0
2009-07-20 12:40:00,5.52,5.53,5.51,5.52,3211600.0,4.6451,4.6535,4.6367,4.6451,3211600.0
2009-07-20 12:45:00,5.52,5.52,5.51,5.51,2662800.0,4.6451,4.6451,4.6367,4.6367,2662800.0
2009-07-20 12:50:00,5.51,5.51,5.51,5.51,3752000.0,4.6367,4.6367,4.6367,4.6367,3752000.0
2009-07-20 12:55:00,5.51,5.51,5.5,5.51,3110800.0,4.6367,4.6367,4.6283,4.6367,3110800.0
2009-07-20 13:00:00,5.51,5.51,5.51,5.51,2660000.0,4.6367,4.6367,4.6367,4.6367,2660000.0
2009-07-20 13:05:00,5.51,5.51,5.5,5.51,2396800.0,4.6367,4.6367,4.6283,4.6367,2396800.0
2009-07-20 13:10:00,5.51,5.51,5.5,5.5,3096800.0,4.6367,4.6367,4.6283,4.6283,3096800.0
2009-07-20 13:15:00,5.5,5.5,5.49,5.49,6367200.0,4.6283,4.6283,4.6199,4.6199,6367200.0
2009-07-20 13:20:00,5.49,5.5,5.49,5.5,3673600.0,4.6199,4.6283,4.6199,4.6283,3673600.0
2009-07-20 13:25:00,5.5,5.5,5.49,5.49,4594800.0,4.6283,4.6283,4.6199,4.6199,4594800.0
2009-07-20 13:30:00,5.49,5.49,5.49,5.49,9416400.0,4.6199,4.6199,4.6199,4.6199,9416400.0
2009-07-20 13:35:00,5.49,5.5,5.47,5.47,22181600.0,4.6199,4.6283,4.603,4.603,22181600.0
2009-07-20 13:40:00,5.47,5.48,5.47,5.48,6991600.0,4.603,4.6115,4.603,4.6115,6991600.0
2009-07-20 13:45:00,5.48,5.49,5.48,5.49,7632800.0,4.6115,4.6199,4.6115,4.6199,7632800.0
2009-07-20 13:50:00,5.49,5.49,5.49,5.49,3617600.0,4.6199,4.6199,4.6199,4.6199,3617600.0
2009-07-20 13:55:00,5.49,5.49,5.48,5.48,3550400.0,4.6199,4.6199,4.6115,4.6115,3550400.0
2009-07-20 14:00:00,5.48,5.49,5.48,5.48,4365200.0,4.6115,4.6199,4.6115,4.6115,4365200.0
2009-07-20 14:05:00,5.48,5.48,5.47,5.48,5810000.0,4.6115,4.6115,4.603,4.6115,5810000.0
2009-07-20 14:10:00,5.48,5.49,5.47,5.48,7557200.0,4.6115,4.6199,4.603,4.6115,7557200.0
2009-07-20 14:15:00,5.48,5.48,5.47,5.48,6232800.0,4.6115,4.6115,4.603,4.6115,6232800.0
2009-07-20 14:20:00,5.48,5.48,5.45,5.45,14792400.0,4.6115,4.6115,4.5862,4.5862,14792400.0
2009-07-20 14:25:00,5.45,5.45,5.42,5.42,26101600.0,4.5862,4.5862,4.561,4.561,26101600.0
2009-07-20 14:30:00,5.42,5.44,5.42,5.43,20756400.0,4.561,4.5778,4.561,4.5694,20756400.0
2009-07-20 14:35:00,5.43,5.44,5.41,5.41,13756400.0,4.5694,4.5778,4.5525,4.5525,13756400.0
2009-07-20 14:40:00,5.41,5.41,5.39,5.41,29691200.0,4.5525,4.5525,4.5357,4.5525,29691200.0
2009-07-20 14:45:00,5.41,5.42,5.41,5.42,15946000.0,4.5525,4.561,4.5525,4.561,15946000.0
2009-07-20 14:50:00,5.42,5.43,5.41,5.42,9917600.0,4.561,4.5694,4.5525,4.561,9917600.0
2009-07-20 14:55:00,5.42,5.42,5.4,5.4,7047600.0,4.561,4.561,4.5441,4.5441,7047600.0
2009-07-20 15:00:00,5.4,5.44,5.4,5.43,12524400.0,4.5441,4.5778,4.5441,4.5694,12524400.0
2009-07-20 15:05:00,5.43,5.44,5.43,5.43,13246800.0,4.5694,4.5778,4.5694,4.5694,13246800.0
2009-07-20 15:10:00,5.43,5.44,5.42,5.44,8803200.0,4.5694,4.5778,4.561,4.5778,8803200.0
2009-07-20 15:15:00,5.44,5.44,5.43,5.43,5076400.0,4.5778,4.5778,4.5694,4.5694,5076400.0
2009-07-20 15:20:00,5.43,5.43,5.42,5.42,8559600.0,4.5694,4.5694,4.561,4.561,8559600.0
2009-07-20 15:25:00,5.42,5.42,5.41,5.41,10110800.0,4.561,4.561,4.5525,4.5525,10110800.0
2009-07-20 15:30:00,5.41,5.41,5.4,5.41,9511600.0,4.5525,4.5525,4.5441,4.5525,9511600.0
2009-07-20 15:35:00,5.41,5.43,5.41,5.43,12832400.0,4.5525,4.5694,4.5525,4.5694,12832400.0
2009-07-20 15:40:00,5.43,5.43,5.42,5.43,10491600.0,4.5694,4.5694,4.561,4.5694,10491600.0
2009-07-20 15:45:00,5.42,5.43,5.42,5.43,12096000.0,4.561,4.5694,4.561,4.5694,12096000.0
2009-07-20 15:50:00,5.43,5.46,5.43,5.45,24276000.0,4.5694,4.5946,4.5694,4.5862,24276000.0
2009-07-20 15:55:00,5.45,5.46,5.44,5.46,22596000.0,4.5862,4.5946,4.5778,4.5946,22596000.0
2009-07-21 09:30:00,5.47,5.48,5.42,5.43,29251600.0,4.603,4.6115,4.561,4.5694,29251600.0
2009-07-21 09:35:00,5.43,5.46,5.42,5.45,24480400.0,4.5694,4.5946,4.561,4.5862,24480400.0
2009-07-21 09:40:00,5.45,5.46,5.43,5.44,15946000.0,4.5862,4.5946,4.5694,4.5778,15946000.0
2009-07-21 09:45:00,5.44,5.44,5.42,5.43,13081600.0,4.5778,4.5778,4.561,4.5694,13081600.0
2009-07-21 09:50:00,5.43,5.44,5.42,5.44,14728000.0,4.5694,4.5778,4.561,4.5778,14728000.0
2009-07-21 09:55:00,5.44,5.44,5.43,5.43,6045200.0,4.5778,4.5778,4.5694,4.5694,6045200.0
2009-07-21 10:00:00,5.43,5.44,5.42,5.43,10740800.0,4.5694,4.5778,4.561,4.5694,10740800.0
2009-07-21 10:05:00,5.43,5.43,5.42,5.42,6910400.0,4.5694,4.5694,4.561,4.561,6910400.0
2009-07-21 10:10:00,5.42,5.43,5.41,5.42,12768000.0,4.561,4.5694,4.5525,4.561,12768000.0
2009-07-21 10:15:00,5.42,5.43,5.41,5.43,6815200.0,4.561,4.5694,4.5525,4.5694,6815200.0
2009-07-21 10:20:00,5.43,5.43,5.43,5.43,6428800.0,4.5694,4.5694,4.5694,4.5694,6428800.0
2009-07-21 10:25:00,5.43,5.44,5.42,5.43,6067600.0,4.5694,4.5778,4.561,4.5694,6067600.0
2009-07-21 10:30:00,5.43,5.44,5.43,5.44,6644400.0,4.5694,4.5778,4.5694,4.5778,6644400.0
2009-07-21 10:35:00,5.44,5.44,5.42,5.42,9562000.0,4.5778,4.5778,4.561,4.561,9562000.0
2009-07-21 10:40:00,5.42,5.43,5.42,5.43,6568800.0,4.561,4.5694,4.561,4.5694,6568800.0
2009-07-21 10:45:00,5.43,5.43,5.42,5.42,4578000.0,4.5694,4.5694,4.561,4.561,4578000.0
2009-07-21 10:50:00,5.42,5.42,5.41,5.42,8736000.0,4.561,4.561,4.5525,4.561,8736000.0
2009-07-21 10:55:00,5.42,5.42,5.41,5.41,8498000.0,4.561,4.561,4.5525,4.5525,8498000.0
2009-07-21 11:00:00,5.41,5.42,5.41,5.42,5384400.0,4.5525,4.561,4.5525,4.561,5384400.0
2009-07-21 11:05:00,5.42,5.42,5.41,5.42,7050400.0,4.561,4.561,4.5525,4.561,7050400.0
2009-07-21 11:10:00,5.42,5.42,5.41,5.41,6669600.0,4.561,4.561,4.5525,4.5525,6669600.0
2009-07-21 11:15:00,5.41,5.42,5.41,5.41,5040000.0,4.5525,4.561,4.5525,4.5525,5040000.0
2009-07-21 11:20:00,5.41,5.42,5.41,5.41,4502400.0,4.5525,4.561,4.5525,4.5525,4502400.0
2009-07-21 11:25:00,5.41,5.42,5.4,5.41,5278000.0,4.5525,4.561,4.5441,4.5525,5278000.0
2009-07-21 11:30:00,5.41,5.41,5.4,5.4,5630800.0,4.5525,4.5525,4.5441,4.5441,5630800.0
2009-07-21 11:35:00,5.4,5.4,5.4,5.4,3040800.0,4.5441,4.5441,4.5441,4.5441,3040800.0
2009-07-21 11:40:00,5.4,5.4,5.39,5.39,6918800.0,4.5441,4.5441,4.5357,4.5357,6918800.0
2009-07-21 11:45:00,5.39,5.39,5.38,5.38,8170400.0,4.5357,4.5357,4.5273,4.5273,8170400.0
2009-07-21 11:50:00,5.38,5.38,5.37,5.37,7831600.0,4.5273,4.5273,4.5189,4.5189,7831600.0
2009-07-21 11:55:00,5.37,5.37,5.35,5.35,17984400.0,4.5189,4.5189,4.5021,4.5021,17984400.0
2009-07-21 12:00:00,5.35,5.37,5.35,5.36,8685600.0,4.5021,4.5189,4.5021,4.5105,8685600.0
2009-07-21 12:05:00,5.36,5.36,5.36,5.36,3292800.0,4.5105,4.5105,4.5105,4.5105,3292800.0
2009-07-21 12:10:00,5.36,5.36,5.36,5.36,2892400.0,4.5105,4.5105,4.5105,4.5105,2892400.0
2009-07-21 12:15:00,5.36,5.37,5.36,5.37,4188800.0,4.5105,4.5189,4.5105,4.5189,4188800.0
2009-07-21 12:20:00,5.37,5.37,5.35,5.35,4474400.0,4.5189,4.5189,4.5021,4.5021,4474400.0
2009-07-21 12:25:00,5.35,5.37,5.35,5.37,5208000.0,4.5021,4.5189,4.5021,4.5189,5208000.0
2009-07-21 12:30:00,5.37,5.37,5.37,5.37,3166800.0,4.5189,4.5189,4.5189,4.5189,3166800.0
2009-07-21 12:35:00,5.37,5.38,5.37,5.38,8024800.0,4.5189,4.5273,4.5189,4.5273,8024800.0
2009-07-21 12:40:00,5.38,5.38,5.37,5.37,4779600.0,4.5273,4.5273,4.5189,4.5189,4779600.0
2009-07-21 12:45:00,5.36,5.37,5.36,5.36,4942000.0,4.5105,4.5189,4.5105,4.5105,4942000.0
2009-07-21 12:50:00,5.36,5.37,5.36,5.36,4186000.0,4.5105,4.5189,4.5105,4.5105,4186000.0
2009-07-21 12:55:00,5.36,5.37,5.36,5.37,2853200.0,4.5105,4.5189,4.5105,4.5189,2853200.0
2009-07-21 13:00:00,5.37,5.37,5.36,5.36,2780400.0,4.5189,4.5189,4.5105,4.5105,2780400.0
2009-07-21 13:05:00,5.36,5.36,5.36,5.36,4298000.0,4.5105,4.5105,4.5105,4.5105,4298000.0
2009-07-21 13:10:00,5.36,5.37,5.36,5.37,4205600.0,4.5105,4.5189,4.5105,4.5189,4205600.0
2009-07-21 13:15:00,5.37,5.37,5.37,5.37,3609200.0,4.5189,4.5189,4.5189,4.5189,3609200.0
2009-07-21 13:20:00,5.37,5.37,5.37,5.37,2928800.0,4.5189,4.5189,4.5189,4.5189,2928800.0
2009-07-21 13:25:00,5.37,5.38,5.37,5.38,4034800.0,4.5189,4.5273,4.5189,4.5273,4034800.0
2009-07-21 13:30:00,5.38,5.38,5.37,5.38,3320800.0,4.5273,4.5273,4.5189,4.5273,3320800.0
2009-07-21 13:35:00,5.38,5.38,5.37,5.38,4146800.0,4.5273,4.5273,4.5189,4.5273,4146800.0
2009-07-21 13:40:00,5.38,5.38,5.38,5.38,4726400.0,4.5273,4.5273,4.5273,4.5273,4726400.0
2009-07-21 13:45:00,5.38,5.39,5.38,5.39,6980400.0,4.5273,4.5357,4.5273,4.5357,6980400.0
2009-07-21 13:50:00,5.39,5.39,5.37,5.37,6672400.0,4.5357,4.5357,4.5189,4.5189,6672400.0
2009-07-21 13:55:00,5.37,5.38,5.37,5.37,4359600.0,4.5189,4.5273,4.5189,4.5189,4359600.0
2009-07-21 14:00:00,5.38,5.38,5.37,5.38,4242000.0,4.5273,4.5273,4.5189,4.5273,4242000.0
2009-07-21 14:05:00,5.38,5.38,5.37,5.37,3477600.0,4.5273,4.5273,4.5189,4.5189,3477600.0
2009-07-21 14:10:00,5.37,5.38,5.37,5.37,5877200.0,4.5189,4.5273,4.5189,4.5189,5877200.0
2009-07-21 14:15:00,5.37,5.38,5.36,5.37,4908400.0,4.5189,4.5273,4.5105,4.5189,4908400.0
2009-07-21 14:20:00,5.37,5.37,5.36,5.37,3458000.0,4.5189,4.5189,4.5105,4.5189,3458000.0
2009-07-21 14:25:00,5.37,5.38,5.37,5.37,5790400.0,4.5189,4.5273,4.5189,4.5189,5790400.0
2009-07-21 14:30:00,5.37,5.38,5.36,5.37,7187600.0,4.5189,4.5273,4.5105,4.5189,7187600.0
2009-07-21 14:35:00,5.36,5.38,5.36,5.37,5101600.0,4.5105,4.5273,4.5105,4.5189,5101600.0
2009-07-21 14:40:00,5.37,5.38,5.37,5.37,4726400.0,4.5189,4.5273,4.5189,4.5189,4726400.0
2009-07-21 14:45:00,5.37,5.38,5.36,5.38,7187600.0,4.5189,4.5273,4.5105,4.5273,7187600.0
2009-07-21 14:50:00,5.38,5.38,5.37,5.37,5420800.0,4.5273,4.5273,4.5189,4.5189,5420800.0
2009-07-21 14:55:00,5.38,5.39,5.37,5.39,7154000.0,4.5273,4.5357,4.5189,4.5357,7154000.0
2009-07-21 15:00:00,5.39,5.4,5.39,5.39,11684400.0,4.5357,4.5441,4.5357,4.5357,11684400.0
2009-07-21 15:05:00,5.4,5.4,5.39,5.39,6445600.0,4.5441,4.5441,4.5357,4.5357,6445600.0
2009-07-21 15:10:00,5.39,5.41,5.39,5.41,8285200.0,4.5357,4.5525,4.5357,4.5525,8285200.0
2009-07-21 15:15:00,5.41,5.42,5.4,5.42,8836800.0,4.5525,4.561,4.5441,4.561,8836800.0
2009-07-21 15:20:00,5.42,5.42,5.4,5.41,10318000.0,4.561,4.561,4.5441,4.5525,10318000.0
2009-07-21 15:25:00,5.41,5.41,5.41,5.41,7366800.0,4.5525,4.5525,4.5525,4.5525,7366800.0
2009-07-21 15:30:00,5.41,5.42,5.4,5.4,13434400.0,4.5525,4.561,4.5441,4.5441,13434400.0
2009-07-21 15:35:00,5.4,5.41,5.39,5.4,10178000.0,4.5441,4.5525,4.5357,4.5441,10178000.0
2009-07-21 15:40:00,5.4,5.41,5.4,5.4,11348400.0,4.5441,4.5525,4.5441,4.5441,11348400.0
2009-07-21 15:45:00,5.4,5.4,5.39,5.39,14414400.0,4.5441,4.5441,4.5357,4.5357,14414400.0
2009-07-21 15:50:00,5.39,5.4,5.39,5.39,15985200.0,4.5357,4.5441,4.5357,4.5357,15985200.0
2009-07-21 15:55:00,5.39,5.42,5.39,5.41,28344400.0,4.5357,4.561,4.5357,4.5525,28344400.0
2009-07-22 09:30:00,5.63,5.65,5.59,5.59,62188000.0,4.7377,4.7545,4.704,4.704,62188000.0
2009-07-22 09:35:00,5.59,5.62,5.58,5.61,45760400.0,4.704,4.7293,4.6956,4.7209,45760400.0
2009-07-22 09:40:00,5.61,5.64,5.6,5.63,33451600.0,4.7209,4.7461,4.7124,4.7377,33451600.0
2009-07-22 09:45:00,5.62,5.64,5.62,5.64,27017200.0,4.7293,4.7461,4.7293,4.7461,27017200.0
2009-07-22 09:50:00,5.64,5.67,5.64,5.65,40292000.0,4.7461,4.7713,4.7461,4.7545,40292000.0
2009-07-22 09:55:00,5.65,5.66,5.64,5.65,25944800.0,4.7545,4.7629,4.7461,4.7545,25944800.0
2009-07-22 10:00:00,5.65,5.66,5.64,5.66,21134400.0,4.7545,4.7629,4.7461,4.7629,21134400.0
2009-07-22 10:05:00,5.66,5.66,5.65,5.65,15215200.0,4.7629,4.7629,4.7545,4.7545,15215200.0
2009-07-22 10:10:00,5.66,5.67,5.64,5.65,22573600.0,4.7629,4.7713,4.7461,4.7545,22573600.0
2009-07-22 10:15:00,5.65,5.66,5.64,5.64,18135600.0,4.7545,4.7629,4.7461,4.7461,18135600.0
2009-07-22 10:20:00,5.64,5.65,5.63,5.64,12339600.0,4.7461,4.7545,4.7377,4.7461,12339600.0
2009-07-22 10:25:00,5.64,5.65,5.63,5.64,11818800.0,4.7461,4.7545,4.7377,4.7461,11818800.0
2009-07-22 10:30:00,5.64,5.64,5.63,5.63,6865600.0,4.7461,4.7461,4.7377,4.7377,6865600.0
2009-07-22 10:35:00,5.63,5.64,5.62,5.63,13269200.0,4.7377,4.7461,4.7293,4.7377,13269200.0
2009-07-22 10:40:00,5.63,5.63,5.61,5.61,10774400.0,4.7377,4.7377,4.7209,4.7209,10774400.0
2009-07-22 10:45:00,5.61,5.62,5.61,5.62,8638000.0,4.7209,4.7293,4.7209,4.7293,8638000.0
2009-07-22 10:50:00,5.62,5.63,5.62,5.63,9517200.0,4.7293,4.7377,4.7293,4.7377,9517200.0
2009-07-22 10:55:00,5.63,5.63,5.63,5.63,6252400.0,4.7377,4.7377,4.7377,4.7377,6252400.0
2009-07-22 11:00:00,5.63,5.63,5.62,5.62,6963600.0,4.7377,4.7377,4.7293,4.7293,6963600.0
2009-07-22 11:05:00,5.62,5.63,5.62,5.62,7215600.0,4.7293,4.7377,4.7293,4.7293,7215600.0
2009-07-22 11:10:00,5.62,5.63,5.62,5.62,5076400.0,4.7293,4.7377,4.7293,4.7293,5076400.0
2009-07-22 11:15:00,5.62,5.63,5.62,5.63,5770800.0,4.7293,4.7377,4.7293,4.7377,5770800.0
2009-07-22 11:20:00,5.63,5.63,5.62,5.63,8274000.0,4.7377,4.7377,4.7293,4.7377,8274000.0
2009-07-22 11:25:00,5.63,5.64,5.63,5.64,5042800.0,4.7377,4.7461,4.7377,4.7461,5042800.0
2009-07-22 11:30:00,5.64,5.65,5.63,5.64,9738400.0,4.7461,4.7545,4.7377,4.7461,9738400.0
2009-07-22 11:35:00,5.64,5.64,5.63,5.63,4964400.0,4.7461,4.7461,4.7377,4.7377,4964400.0
2009-07-22 11:40:00,5.63,5.64,5.63,5.63,4183200.0,4.7377,4.7461,4.7377,4.7377,4183200.0
2009-07-22 11:45:00,5.63,5.64,5.62,5.63,4390400.0,4.7377,4.7461,4.7293,4.7377,4390400.0
2009-07-22 11:50:00,5.63,5.63,5.62,5.62,3150000.0,4.7377,4.7377,4.7293,4.7293,3150000.0
2009-07-22 11:55:00,5.62,5.63,5.62,5.63,3598000.0,4.7293,4.7377,4.7293,4.7377,3598000.0
2009-07-22 12:00:00,5.63,5.64,5.63,5.63,5535600.0,4.7377,4.7461,4.7377,4.7377,5535600.0
2009-07-22 12:05:00,5.63,5.64,5.63,5.64,4880400.0,4.7377,4.7461,4.7377,4.7461,4880400.0
2009-07-22 12:10:00,5.64,5.64,5.62,5.62,3508400.0,4.7461,4.7461,4.7293,4.7293,3508400.0
2009-07-22 12:15:00,5.62,5.63,5.62,5.63,2270800.0,4.7293,4.7377,4.7293,4.7377,2270800.0
2009-07-22 12:20:00,5.63,5.64,5.63,5.63,6991600.0,4.7377,4.7461,4.7377,4.7377,6991600.0
2009-07-22 12:25:00,5.63,5.64,5.63,5.63,8013600.0,4.7377,4.7461,4.7377,4.7377,8013600.0
2009-07-22 12:30:00,5.63,5.63,5.62,5.63,4779600.0,4.7377,4.7377,4.7293,4.7377,4779600.0
2009-07-22 12:35:00,5.63,5.63,5.61,5.62,9696400.0,4.7377,4.7377,4.7209,4.7293,9696400.0
2009-07-22 12:40:00,5.62,5.62,5.61,5.61,12919200.0,4.7293,4.7293,4.7209,4.7209,12919200.0
2009-07-22 12:45:00,5.61,5.62,5.6,5.62,10225600.0,4.7209,4.7293,4.7124,4.7293,10225600.0
2009-07-22 12:50:00,5.62,5.62,5.61,5.61,6070400.0,4.7293,4.7293,4.7209,4.7209,6070400.0
2009-07-22 12:55:00,5.61,5.62,5.61,5.61,5255600.0,4.7209,4.7293,4.7209,4.7209,5255600.0
2009-07-22 13:00:00,5.61,5.62,5.61,5.61,4256000.0,4.7209,4.7293,4.7209,4.7209,4256000.0
2009-07-22 13:05:00,5.61,5.62,5.6,5.62,7128800.0,4.7209,4.7293,4.7124,4.7293,7128800.0
2009-07-22 13:10:00,5.62,5.62,5.62,5.62,4242000.0,4.7293,4.7293,4.7293,4.7293,4242000.0
2009-07-22 13:15:00,5.62,5.63,5.62,5.62,4328800.0,4.7293,4.7377,4.7293,4.7293,4328800.0
2009-07-22 13:20:00,5.62,5.62,5.61,5.62,5947200.0,4.7293,4.7293,4.7209,4.7293,5947200.0
2009-07-22 13:25:00,5.61,5.62,5.61,5.62,4765600.0,4.7209,4.7293,4.7209,4.7293,4765600.0
2009-07-22 13:30:00,5.62,5.62,5.62,5.62,6493200.0,4.7293,4.7293,4.7293,4.7293,6493200.0
2009-07-22 13:35:00,5.62,5.62,5.62,5.62,3707200.0,4.7293,4.7293,4.7293,4.7293,3707200.0
2009-07-22 13:40:00,5.62,5.62,5.61,5.62,4446400.0,4.7293,4.7293,4.7209,4.7293,4446400.0
2009-07-22 13:45:00,5.62,5.62,5.62,5.62,3119200.0,4.7293,4.7293,4.7293,4.7293,3119200.0
2009-07-22 13:50:00,5.62,5.62,5.62,5.62,4586400.0,4.7293,4.7293,4.7293,4.7293,4586400.0
2009-07-22 13:55:00,5.62,5.62,5.61,5.62,4074000.0,4.7293,4.7293,4.7209,4.7293,4074000.0
2009-07-22 14:00:00,5.62,5.62,5.6,5.61,11244800.0,4.7293,4.7293,4.7124,4.7209,11244800.0
2009-07-22 14:05:00,5.61,5.61,5.6,5.61,9447200.0,4.7209,4.7209,4.7124,4.7209,9447200.0
2009-07-22 14:10:00,5.61,5.61,5.6,5.61,4692800.0,4.7209,4.7209,4.7124,4.7209,4692800.0
2009-07-22 14:15:00,5.61,5.61,5.6,5.6,4001200.0,4.7209,4.7209,4.7124,4.7124,4001200.0
2009-07-22 14:20:00,5.6,5.61,5.6,5.61,6028400.0,4.7124,4.7209,4.7124,4.7209,6028400.0
2009-07-22 14:25:00,5.61,5.61,5.6,5.6,4163600.0,4.7209,4.7209,4.7124,4.7124,4163600.0
2009-07-22 14:30:00,5.6,5.61,5.6,5.61,5219200.0,4.7124,4.7209,4.7124,4.7209,5219200.0
2009-07-22 14:35:00,5.61,5.61,5.6,5.61,4961600.0,4.7209,4.7209,4.7124,4.7209,4961600.0
2009-07-22 14:40:00,5.61,5.63,5.61,5.63,11762800.0,4.7209,4.7377,4.7209,4.7377,11762800.0
2009-07-22 14:45:00,5.62,5.63,5.62,5.62,5885600.0,4.7293,4.7377,4.7293,4.7293,5885600.0
2009-07-22 14:50:00,5.62,5.64,5.62,5.63,11760000.0,4.7293,4.7461,4.7293,4.7377,11760000.0
2009-07-22 14:55:00,5.63,5.63,5.63,5.63,4519200.0,4.7377,4.7377,4.7377,4.7377,4519200.0
2009-07-22 15:00:00,5.63,5.63,5.63,5.63,5236000.0,4.7377,4.7377,4.7377,4.7377,5236000.0
2009-07-22 15:05:00,5.63,5.63,5.62,5.62,8971200.0,4.7377,4.7377,4.7293,4.7293,8971200.0
2009-07-22 15:10:00,5.62,5.62,5.61,5.61,6196400.0,4.7293,4.7293,4.7209,4.7209,6196400.0
2009-07-22 15:15:00,5.61,5.61,5.6,5.61,7736400.0,4.7209,4.7209,4.7124,4.7209,7736400.0
2009-07-22 15:20:00,5.61,5.61,5.6,5.61,6146000.0,4.7209,4.7209,4.7124,4.7209,6146000.0
2009-07-22 15:25:00,5.61,5.61,5.6,5.6,8621200.0,4.7209,4.7209,4.7124,4.7124,8621200.0
2009-07-22 15:30:00,5.6,5.6,5.59,5.6,15380400.0,4.7124,4.7124,4.704,4.7124,15380400.0
2009-07-22 15:35:00,5.6,5.6,5.59,5.6,7926800.0,4.7124,4.7124,4.704,4.7124,7926800.0
2009-07-22 15:40:00,5.6,5.6,5.58,5.58,15646400.0,4.7124,4.7124,4.6956,4.6956,15646400.0
2009-07-22 15:45:00,5.58,5.6,5.58,5.59,13090000.0,4.6956,4.7124,4.6956,4.704,13090000.0
2009-07-22 15:50:00,5.59,5.6,5.59,5.6,11533200.0,4.704,4.7124,4.704,4.7124,11533200.0
2009-07-22 15:55:00,5.6,5.6,5.59,5.6,16637600.0,4.7124,4.7124,4.704,4.7124,16637600.0
2009-07-23 09:30:00,5.59,5.59,5.56,5.59,16693600.0,4.704,4.704,4.6788,4.704,16693600.0
2009-07-23 09:35:00,5.59,5.6,5.57,5.58,12454400.0,4.704,4.7124,4.6872,4.6956,12454400.0
2009-07-23 09:40:00,5.58,5.59,5.56,5.58,9777600.0,4.6956,4.704,4.6788,4.6956,9777600.0
2009-07-23 09:45:00,5.58,5.6,5.58,5.59,11852400.0,4.6956,4.7124,4.6956,4.704,11852400.0
2009-07-23 09:50:00,5.59,5.6,5.58,5.59,6952400.0,4.704,4.7124,4.6956,4.704,6952400.0
2009-07-23 09:55:00,5.59,5.63,5.59,5.63,18138400.0,4.704,4.7377,4.704,4.7377,18138400.0
2009-07-23 10:00:00,5.63,5.64,5.62,5.62,12798800.0,4.7377,4.7461,4.7293,4.7293,12798800.0
2009-07-23 10:05:00,5.62,5.64,5.62,5.64,9592800.0,4.7293,4.7461,4.7293,4.7461,9592800.0
2009-07-23 10:10:00,5.64,5.64,5.63,5.63,9083200.0,4.7461,4.7461,4.7377,4.7377,9083200.0
2009-07-23 10:15:00,5.63,5.64,5.62,5.63,7372400.0,4.7377,4.7461,4.7293,4.7377,7372400.0
2009-07-23 10:20:00,5.63,5.63,5.62,5.62,6039600.0,4.7377,4.7377,4.7293,4.7293,6039600.0
2009-07-23 10:25:00,5.62,5.62,5.61,5.62,5784800.0,4.7293,4.7293,4.7209,4.7293,5784800.0
2009-07-23 10:30:00,5.62,5.63,5.61,5.62,5863200.0,4.7293,4.7377,4.7209,4.7293,5863200.0
2009-07-23 10:35:00,5.62,5.64,5.62,5.64,8117200.0,4.7293,4.7461,4.7293,4.7461,8117200.0
2009-07-23 10:40:00,5.64,5.64,5.63,5.63,5387200.0,4.7461,4.7461,4.7377,4.7377,5387200.0
2009-07-23 10:45:00,5.63,5.63,5.62,5.63,7725200.0,4.7377,4.7377,4.7293,4.7377,7725200.0
2009-07-23 10:50:00,5.63,5.63,5.62,5.63,8030400.0,4.7377,4.7377,4.7293,4.7377,8030400.0
2009-07-23 10:55:00,5.63,5.63,5.62,5.62,7865200.0,4.7377,4.7377,4.7293,4.7293,7865200.0
2009-07-23 11:00:00,5.62,5.63,5.61,5.63,12387200.0,4.7293,4.7377,4.7209,4.7377,12387200.0
2009-07-23 11:05:00,5.63,5.64,5.63,5.63,7879200.0,4.7377,4.7461,4.7377,4.7377,7879200.0
2009-07-23 11:10:00,5.63,5.65,5.63,5.64,10519600.0,4.7377,4.7545,4.7377,4.7461,10519600.0
2009-07-23 11:15:00,5.64,5.65,5.63,5.64,7772800.0,4.7461,4.7545,4.7377,4.7461,7772800.0
2009-07-23 11:20:00,5.64,5.64,5.63,5.64,4286800.0,4.7461,4.7461,4.7377,4.7461,4286800.0
2009-07-23 11:25:00,5.64,5.65,5.63,5.65,5034400.0,4.7461,4.7545,4.7377,4.7545,5034400.0
2009-07-23 11:30:00,5.65,5.65,5.64,5.64,3956400.0,4.7545,4.7545,4.7461,4.7461,3956400.0
2009-07-23 11:35:00,5.64,5.65,5.64,5.64,7372400.0,4.7461,4.7545,4.7461,4.7461,7372400.0
2009-07-23 11:40:00,5.64,5.65,5.64,5.64,4662000.0,4.7461,4.7545,4.7461,4.7461,4662000.0
2009-07-23 11:45:00,5.64,5.65,5.64,5.64,4953200.0,4.7461,4.7545,4.7461,4.7461,4953200.0
2009-07-23 11:50:00,5.64,5.65,5.64,5.64,3662400.0,4.7461,4.7545,4.7461,4.7461,3662400.0
2009-07-23 11:55:00,5.64,5.64,5.64,5.64,3348800.0,4.7461,4.7461,4.7461,4.7461,3348800.0
2009-07-23 12:00:00,5.64,5.64,5.64,5.64,3318000.0,4.7461,4.7461,4.7461,4.7461,3318000.0
2009-07-23 12:05:00,5.64,5.65,5.64,5.65,4709600.0,4.7461,4.7545,4.7461,4.7545,4709600.0
2009-07-23 12:10:00,5.65,5.65,5.64,5.64,2114000.0,4.7545,4.7545,4.7461,4.7461,2114000.0
2009-07-23 12:15:00,5.64,5.65,5.64,5.64,2004800.0,4.7461,4.7545,4.7461,4.7461,2004800.0
2009-07-23 12:20:00,5.64,5.64,5.64,5.64,2206400.0,4.7461,4.7461,4.7461,4.7461,2206400.0
2009-07-23 12:25:00,5.64,5.65,5.64,5.64,3620400.0,4.7461,4.7545,4.7461,4.7461,3620400.0
2009-07-23 12:30:00,5.64,5.64,5.64,5.64,2318400.0,4.7461,4.7461,4.7461,4.7461,2318400.0
2009-07-23 12:35:00,5.64,5.64,5.64,5.64,2576000.0,4.7461,4.7461,4.7461,4.7461,2576000.0
2009-07-23 12:40:00,5.64,5.65,5.64,5.65,3007200.0,4.7461,4.7545,4.7461,4.7545,3007200.0
2009-07-23 12:45:00,5.65,5.65,5.64,5.65,6960800.0,4.7545,4.7545,4.7461,4.7545,6960800.0
2009-07-23 12:50:00,5.65,5.65,5.64,5.65,3024000.0,4.7545,4.7545,4.7461,4.7545,3024000.0
2009-07-23 12:55:00,5.65,5.65,5.65,5.65,4984000.0,4.7545,4.7545,4.7545,4.7545,4984000.0
2009-07-23 13:00:00,5.65,5.66,5.64,5.65,4272800.0,4.7545,4.7629,4.7461,4.7545,4272800.0
2009-07-23 13:05:00,5.65,5.65,5.65,5.65,2198000.0,4.7545,4.7545,4.7545,4.7545,2198000.0
2009-07-23 13:10:00,5.65,5.65,5.65,5.65,1904000.0,4.7545,4.7545,4.7545,4.7545,1904000.0
2009-07-23 13:15:00,5.65,5.66,5.65,5.66,4608800.0,4.7545,4.7629,4.7545,4.7629,4608800.0
2009-07-23 13:20:00,5.66,5.66,5.65,5.66,3102400.0,4.7629,4.7629,4.7545,4.7629,3102400.0
2009-07-23 13:25:00,5.66,5.66,5.65,5.65,4986800.0,4.7629,4.7629,4.7545,4.7545,4986800.0
2009-07-23 13:30:00,5.65,5.65,5.65,5.65,2438800.0,4.7545,4.7545,4.7545,4.7545,2438800.0
2009-07-23 13:35:00,5.65,5.66,5.65,5.66,4695600.0,4.7545,4.7629,4.7545,4.7629,4695600.0
2009-07-23 13:40:00,5.66,5.66,5.65,5.66,2382800.0,4.7629,4.7629,4.7545,4.7629,2382800.0
2009-07-23 13:45:00,5.65,5.66,5.65,5.66,2368800.0,4.7545,4.7629,4.7545,4.7629,2368800.0
2009-07-23 13:50:00,5.66,5.66,5.65,5.65,3483200.0,4.7629,4.7629,4.7545,4.7545,3483200.0
2009-07-23 13:55:00,5.65,5.65,5.64,5.64,5367600.0,4.7545,4.7545,4.7461,4.7461,5367600.0
2009-07-23 14:00:00,5.64,5.64,5.63,5.63,8173200.0,4.7461,4.7461,4.7377,4.7377,8173200.0
2009-07-23 14:05:00,5.63,5.64,5.62,5.62,4611600.0,4.7377,4.7461,4.7293,4.7293,4611600.0
2009-07-23 14:10:00,5.62,5.63,5.62,5.63,5770800.0,4.7293,4.7377,4.7293,4.7377,5770800.0
2009-07-23 14:15:00,5.63,5.63,5.62,5.63,5289200.0,4.7377,4.7377,4.7293,4.7377,5289200.0
2009-07-23 14:20:00,5.63,5.63,5.62,5.62,5174400.0,4.7377,4.7377,4.7293,4.7293,5174400.0
2009-07-23 14:25:00,5.62,5.63,5.61,5.61,5910800.0,4.7293,4.7377,4.7209,4.7209,5910800.0
2009-07-23 14:30:00,5.61,5.62,5.61,5.62,5149200.0,4.7209,4.7293,4.7209,4.7293,5149200.0
2009-07-23 14:35:00,5.62,5.63,5.62,5.62,5210800.0,4.7293,4.7377,4.7293,4.7293,5210800.0
2009-07-23 14:40:00,5.63,5.63,5.62,5.62,3917200.0,4.7377,4.7377,4.7293,4.7293,3917200.0
2009-07-23 14:45:00,5.62,5.63,5.62,5.63,5490800.0,4.7293,4.7377,4.7293,4.7377,5490800.0
2009-07-23 14:50:00,5.63,5.63,5.62,5.62,3152800.0,4.7377,4.7377,4.7293,4.7293,3152800.0
2009-07-23 14:55:00,5.62,5.63,5.62,5.62,4494000.0,4.7293,4.7377,4.7293,4.7293,4494000.0
2009-07-23 15:00:00,5.62,5.64,5.62,5.64,7184800.0,4.7293,4.7461,4.7293,4.7461,7184800.0
2009-07-23 15:05:00,5.64,5.64,5.63,5.64,5390000.0,4.7461,4.7461,4.7377,4.7461,5390000.0
2009-07-23 15:10:00,5.64,5.65,5.63,5.65,7526400.0,4.7461,4.7545,4.7377,4.7545,7526400.0
2009-07-23 15:15:00,5.65,5.65,5.64,5.64,5684000.0,4.7545,4.7545,4.7461,4.7461,5684000.0
2009-07-23 15:20:00,5.64,5.64,5.63,5.64,5045600.0,4.7461,4.7461,4.7377,4.7461,5045600.0
2009-07-23 15:25:00,5.64,5.65,5.64,5.64,4429600.0,4.7461,4.7545,4.7461,4.7461,4429600.0
2009-07-23 15:30:00,5.64,5.64,5.62,5.62,8377600.0,4.7461,4.7461,4.7293,4.7293,8377600.0
2009-07-23 15:35:00,5.62,5.63,5.61,5.62,8822800.0,4.7293,4.7377,4.7209,4.7293,8822800.0
2009-07-23 15:40:00,5.62,5.64,5.62,5.64,7985600.0,4.7293,4.7461,4.7293,4.7461,7985600.0
2009-07-23 15:45:00,5.64,5.64,5.62,5.62,10777200.0,4.7461,4.7461,4.7293,4.7293,10777200.0
2009-07-23 15:50:00,5.62,5.63,5.62,5.63,11684400.0,4.7293,4.7377,4.7293,4.7377,11684400.0
2009-07-23 15:55:00,5.63,5.64,5.63,5.64,17278800.0,4.7377,4.7461,4.7377,4.7461,17278800.0
2009-07-24 09:30:00,5.61,5.64,5.59,5.64,19171600.0,4.7209,4.7461,4.704,4.7461,19171600.0
2009-07-24 09:35:00,5.64,5.66,5.63,5.65,16612400.0,4.7461,4.7629,4.7377,4.7545,16612400.0
2009-07-24 09:40:00,5.65,5.69,5.65,5.68,23814000.0,4.7545,4.7882,4.7545,4.7798,23814000.0
2009-07-24 09:45:00,5.68,5.7,5.66,5.67,19434800.0,4.7798,4.7966,4.7629,4.7713,19434800.0
2009-07-24 09:50:00,5.67,5.67,5.65,5.66,13781600.0,4.7713,4.7713,4.7545,4.7629,13781600.0
2009-07-24 09:55:00,5.67,5.67,5.62,5.64,16189600.0,4.7713,4.7713,4.7293,4.7461,16189600.0
2009-07-24 10:00:00,5.64,5.66,5.63,5.65,8134000.0,4.7461,4.7629,4.7377,4.7545,8134000.0
2009-07-24 10:05:00,5.65,5.66,5.65,5.65,6526800.0,4.7545,4.7629,4.7545,4.7545,6526800.0
2009-07-24 10:10:00,5.65,5.66,5.64,5.65,4631200.0,4.7545,4.7629,4.7461,4.7545,4631200.0
2009-07-24 10:15:00,5.65,5.66,5.65,5.65,5908000.0,4.7545,4.7629,4.7545,4.7545,5908000.0
2009-07-24 10:20:00,5.65,5.66,5.65,5.66,3519600.0,4.7545,4.7629,4.7545,4.7629,3519600.0
2009-07-24 10:25:00,5.66,5.67,5.65,5.67,5580400.0,4.7629,4.7713,4.7545,4.7713,5580400.0
2009-07-24 10:30:00,5.67,5.68,5.66,5.67,9427600.0,4.7713,4.7798,4.7629,4.7713,9427600.0
2009-07-24 10:35:00,5.67,5.67,5.65,5.65,4757200.0,4.7713,4.7713,4.7545,4.7545,4757200.0
2009-07-24 10:40:00,5.65,5.66,5.65,5.65,4130000.0,4.7545,4.7629,4.7545,4.7545,4130000.0
2009-07-24 10:45:00,5.65,5.66,5.65,5.66,4233600.0,4.7545,4.7629,4.7545,4.7629,4233600.0
2009-07-24 10:50:00,5.66,5.66,5.65,5.65,2676800.0,4.7629,4.7629,4.7545,4.7545,2676800.0
2009-07-24 10:55:00,5.65,5.65,5.64,5.65,5574800.0,4.7545,4.7545,4.7461,4.7545,5574800.0
2009-07-24 11:00:00,5.65,5.66,5.64,5.66,3220000.0,4.7545,4.7629,4.7461,4.7629,3220000.0
2009-07-24 11:05:00,5.66,5.66,5.64,5.64,2982000.0,4.7629,4.7629,4.7461,4.7461,2982000.0
2009-07-24 11:10:00,5.64,5.65,5.64,5.65,3332000.0,4.7461,4.7545,4.7461,4.7545,3332000.0
2009-07-24 11:15:00,5.65,5.66,5.65,5.66,2912000.0,4.7545,4.7629,4.7545,4.7629,2912000.0
2009-07-24 11:20:00,5.66,5.67,5.66,5.67,5740000.0,4.7629,4.7713,4.7629,4.7713,5740000.0
2009-07-24 11:25:00,5.67,5.67,5.67,5.67,2864400.0,4.7713,4.7713,4.7713,4.7713,2864400.0
2009-07-24 11:30:00,5.67,5.68,5.67,5.68,6630400.0,4.7713,4.7798,4.7713,4.7798,6630400.0
2009-07-24 11:35:00,5.68,5.69,5.68,5.68,5356400.0,4.7798,4.7882,4.7798,4.7798,5356400.0
2009-07-24 11:40:00,5.68,5.68,5.67,5.67,3399200.0,4.7798,4.7798,4.7713,4.7713,3399200.0
2009-07-24 11:45:00,5.67,5.68,5.67,5.68,2399600.0,4.7713,4.7798,4.7713,4.7798,2399600.0
2009-07-24 11:50:00,5.68,5.68,5.67,5.68,2777600.0,4.7798,4.7798,4.7713,4.7798,2777600.0
2009-07-24 11:55:00,5.68,5.69,5.67,5.68,5003600.0,4.7798,4.7882,4.7713,4.7798,5003600.0
2009-07-24 12:00:00,5.68,5.69,5.68,5.68,3010000.0,4.7798,4.7882,4.7798,4.7798,3010000.0
2009-07-24 12:05:00,5.68,5.69,5.68,5.69,4656400.0,4.7798,4.7882,4.7798,4.7882,4656400.0
2009-07-24 12:10:00,5.69,5.69,5.69,5.69,3696000.0,4.7882,4.7882,4.7882,4.7882,3696000.0
2009-07-24 12:15:00,5.69,5.69,5.69,5.69,3007200.0,4.7882,4.7882,4.7882,4.7882,3007200.0
2009-07-24 12:20:00,5.69,5.69,5.68,5.68,4698400.0,4.7882,4.7882,4.7798,4.7798,4698400.0
2009-07-24 12:25:00,5.68,5.68,5.68,5.68,2828000.0,4.7798,4.7798,4.7798,4.7798,2828000.0
2009-07-24 12:30:00,5.68,5.68,5.68,5.68,2542400.0,4.7798,4.7798,4.7798,4.7798,2542400.0
2009-07-24 12:35:00,5.68,5.69,5.68,5.68,2738400.0,4.7798,4.7882,4.7798,4.7798,2738400.0
2009-07-24 12:40:00,5.68,5.69,5.68,5.69,3696000.0,4.7798,4.7882,4.7798,4.7882,3696000.0
2009-07-24 12:45:00,5.69,5.69,5.69,5.69,3136000.0,4.7882,4.7882,4.7882,4.7882,3136000.0
2009-07-24 12:50:00,5.69,5.69,5.69,5.69,1635200.0,4.7882,4.7882,4.7882,4.7882,1635200.0
2009-07-24 12:55:00,5.69,5.69,5.68,5.69,2220400.0,4.7882,4.7882,4.7798,4.7882,2220400.0
2009-07-24 13:00:00,5.69,5.69,5.68,5.69,2018800.0,4.7882,4.7882,4.7798,4.7882,2018800.0
2009-07-24 13:05:00,5.69,5.69,5.68,5.68,2536800.0,4.7882,4.7882,4.7798,4.7798,2536800.0
2009-07-24 13:10:00,5.68,5.69,5.68,5.69,1400000.0,4.7798,4.7882,4.7798,4.7882,1400000.0
2009-07-24 13:15:00,5.69,5.69,5.69,5.69,2455600.0,4.7882,4.7882,4.7882,4.7882,2455600.0
2009-07-24 13:20:00,5.69,5.7,5.69,5.7,6255200.0,4.7882,4.7966,4.7882,4.7966,6255200.0
2009-07-24 13:25:00,5.7,5.7,5.7,5.7,4121600.0,4.7966,4.7966,4.7966,4.7966,4121600.0
2009-07-24 13:30:00,5.7,5.71,5.7,5.71,8232000.0,4.7966,4.805,4.7966,4.805,8232000.0
2009-07-24 13:35:00,5.71,5.71,5.71,5.71,5630800.0,4.805,4.805,4.805,4.805,5630800.0
2009-07-24 13:40:00,5.71,5.71,5.71,5.71,4468800.0,4.805,4.805,4.805,4.805,4468800.0
2009-07-24 13:45:00,5.71,5.71,5.71,5.71,3385200.0,4.805,4.805,4.805,4.805,3385200.0
2009-07-24 13:50:00,5.71,5.71,5.7,5.71,5734400.0,4.805,4.805,4.7966,4.805,5734400.0
2009-07-24 13:55:00,5.71,5.71,5.7,5.7,3474800.0,4.805,4.805,4.7966,4.7966,3474800.0
2009-07-24 14:00:00,5.7,5.71,5.7,5.71,3082800.0,4.7966,4.805,4.7966,4.805,3082800.0
2009-07-24 14:05:00,5.71,5.71,5.7,5.71,4662000.0,4.805,4.805,4.7966,4.805,4662000.0
2009-07-24 14:10:00,5.71,5.71,5.7,5.71,5432000.0,4.805,4.805,4.7966,4.805,5432000.0
2009-07-24 14:15:00,5.71,5.71,5.7,5.7,4107600.0,4.805,4.805,4.7966,4.7966,4107600.0
2009-07-24 14:20:00,5.7,5.7,5.69,5.69,4564000.0,4.7966,4.7966,4.7882,4.7882,4564000.0
2009-07-24 14:25:00,5.69,5.7,5.69,5.69,4155200.0,4.7882,4.7966,4.7882,4.7882,4155200.0
2009-07-24 14:30:00,5.69,5.69,5.69,5.69,3539200.0,4.7882,4.7882,4.7882,4.7882,3539200.0
2009-07-24 14:35:00,5.69,5.7,5.69,5.69,3021200.0,4.7882,4.7966,4.7882,4.7882,3021200.0
2009-07-24 14:40:00,5.69,5.7,5.69,5.7,2727200.0,4.7882,4.7966,4.7882,4.7966,2727200.0
2009-07-24 14:45:00,5.7,5.71,5.7,5.7,4370800.0,4.7966,4.805,4.7966,4.7966,4370800.0
2009-07-24 14:50:00,5.7,5.7,5.69,5.69,4992400.0,4.7966,4.7966,4.7882,4.7882,4992400.0
2009-07-24 14:55:00,5.69,5.7,5.69,5.7,2500400.0,4.7882,4.7966,4.7882,4.7966,2500400.0
2009-07-24 15:00:00,5.7,5.7,5.7,5.7,3556000.0,4.7966,4.7966,4.7966,4.7966,3556000.0
2009-07-24 15:05:00,5.7,5.7,5.69,5.7,2408000.0,4.7966,4.7966,4.7882,4.7966,2408000.0
2009-07-24 15:10:00,5.7,5.7,5.7,5.7,2102800.0,4.7966,4.7966,4.7966,4.7966,2102800.0
2009-07-24 15:15:00,5.7,5.7,5.69,5.69,2830800.0,4.7966,4.7966,4.7882,4.7882,2830800.0
2009-07-24 15:20:00,5.69,5.7,5.69,5.7,4594800.0,4.7882,4.7966,4.7882,4.7966,4594800.0
2009-07-24 15:25:00,5.7,5.71,5.7,5.71,4449200.0,4.7966,4.805,4.7966,4.805,4449200.0
2009-07-24 15:30:00,5.71,5.71,5.7,5.7,3494400.0,4.805,4.805,4.7966,4.7966,3494400.0
2009-07-24 15:35:00,5.7,5.7,5.7,5.7,3875200.0,4.7966,4.7966,4.7966,4.7966,3875200.0
2009-07-24 15:40:00,5.7,5.7,5.7,5.7,4099200.0,4.7966,4.7966,4.7966,4.7966,4099200.0
2009-07-24 15:45:00,5.7,5.71,5.7,5.71,7408800.0,4.7966,4.805,4.7966,4.805,7408800.0
2009-07-24 15:50:00,5.71,5.71,5.71,5.71,8657600.0,4.805,4.805,4.805,4.805,8657600.0
2009-07-24 15:55:00,5.71,5.71,5.7,5.71,13728400.0,4.805,4.805,4.7966,4.805,13728400.0
2009-07-27 09:30:00,5.72,5.74,5.71,5.72,21828800.0,4.8134,4.8302,4.805,4.8134,21828800.0
2009-07-27 09:35:00,5.72,5.73,5.69,5.7,13636000.0,4.8134,4.8218,4.7882,4.7966,13636000.0
2009-07-27 09:40:00,5.7,5.75,5.7,5.74,13140400.0,4.7966,4.8387,4.7966,4.8302,13140400.0
2009-07-27 09:45:00,5.74,5.74,5.72,5.73,9500400.0,4.8302,4.8302,4.8134,4.8218,9500400.0
2009-07-27 09:50:00,5.73,5.74,5.71,5.71,8736000.0,4.8218,4.8302,4.805,4.805,8736000.0
2009-07-27 09:55:00,5.72,5.72,5.69,5.7,9889600.0,4.8134,4.8134,4.7882,4.7966,9889600.0
2009-07-27 10:00:00,5.7,5.73,5.7,5.7,14786800.0,4.7966,4.8218,4.7966,4.7966,14786800.0
2009-07-27 10:05:00,5.7,5.7,5.68,5.68,12160400.0,4.7966,4.7966,4.7798,4.7798,12160400.0
2009-07-27 10:10:00,5.68,5.69,5.65,5.65,12549600.0,4.7798,4.7882,4.7545,4.7545,12549600.0
2009-07-27 10:15:00,5.65,5.67,5.65,5.66,8260000.0,4.7545,4.7713,4.7545,4.7629,8260000.0
2009-07-27 10:20:00,5.66,5.66,5.65,5.65,7658000.0,4.7629,4.7629,4.7545,4.7545,7658000.0
2009-07-27 10:25:00,5.65,5.66,5.64,5.65,8416800.0,4.7545,4.7629,4.7461,4.7545,8416800.0
2009-07-27 10:30:00,5.65,5.65,5.64,5.65,5054000.0,4.7545,4.7545,4.7461,4.7545,5054000.0
2009-07-27 10:35:00,5.65,5.65,5.63,5.64,6370000.0,4.7545,4.7545,4.7377,4.7461,6370000.0
2009-07-27 10:40:00,5.64,5.64,5.62,5.62,9044000.0,4.7461,4.7461,4.7293,4.7293,9044000.0
2009-07-27 10:45:00,5.62,5.63,5.62,5.63,8624000.0,4.7293,4.7377,4.7293,4.7377,8624000.0
2009-07-27 10:50:00,5.63,5.64,5.63,5.64,3984400.0,4.7377,4.7461,4.7377,4.7461,3984400.0
2009-07-27 10:55:00,5.64,5.66,5.63,5.66,6095600.0,4.7461,4.7629,4.7377,4.7629,6095600.0
2009-07-27 11:00:00,5.66,5.66,5.65,5.66,5272400.0,4.7629,4.7629,4.7545,4.7629,5272400.0
2009-07-27 11:05:00,5.66,5.67,5.66,5.66,5835200.0,4.7629,4.7713,4.7629,4.7629,5835200.0
2009-07-27 11:10:00,5.67,5.67,5.66,5.67,6090000.0,4.7713,4.7713,4.7629,4.7713,6090000.0
2009-07-27 11:15:00,5.67,5.68,5.67,5.68,7198800.0,4.7713,4.7798,4.7713,4.7798,7198800.0
2009-07-27 11:20:00,5.68,5.69,5.68,5.68,6554800.0,4.7798,4.7882,4.7798,4.7798,6554800.0
2009-07-27 11:25:00,5.68,5.69,5.68,5.68,5947200.0,4.7798,4.7882,4.7798,4.7798,5947200.0
2009-07-27 11:30:00,5.68,5.69,5.68,5.69,5409600.0,4.7798,4.7882,4.7798,4.7882,5409600.0
2009-07-27 11:35:00,5.69,5.69,5.68,5.68,2696400.0,4.7882,4.7882,4.7798,4.7798,2696400.0
2009-07-27 11:40:00,5.68,5.69,5.68,5.69,3166800.0,4.7798,4.7882,4.7798,4.7882,3166800.0
2009-07-27 11:45:00,5.69,5.7,5.69,5.69,3096800.0,4.7882,4.7966,4.7882,4.7882,3096800.0
2009-07-27 11:50:00,5.69,5.69,5.68,5.68,3183600.0,4.7882,4.7882,4.7798,4.7798,3183600.0
2009-07-27 11:55:00,5.68,5.69,5.68,5.68,3500000.0,4.7798,4.7882,4.7798,4.7798,3500000.0
2009-07-27 12:00:00,5.68,5.69,5.68,5.69,3441200.0,4.7798,4.7882,4.7798,4.7882,3441200.0
2009-07-27 12:05:00,5.69,5.69,5.68,5.69,2763600.0,4.7882,4.7882,4.7798,4.7882,2763600.0
2009-07-27 12:10:00,5.69,5.7,5.69,5.69,2982000.0,4.7882,4.7966,4.7882,4.7882,2982000.0
2009-07-27 12:15:00,5.69,5.7,5.69,5.7,5003600.0,4.7882,4.7966,4.7882,4.7966,5003600.0
2009-07-27 12:20:00,5.7,5.7,5.69,5.69,3382400.0,4.7966,4.7966,4.7882,4.7882,3382400.0
2009-07-27 12:25:00,5.69,5.7,5.69,5.69,2226000.0,4.7882,4.7966,4.7882,4.7882,2226000.0
2009-07-27 12:30:00,5.69,5.69,5.68,5.68,2685200.0,4.7882,4.7882,4.7798,4.7798,2685200.0
2009-07-27 12:35:00,5.68,5.69,5.68,5.68,1520400.0,4.7798,4.7882,4.7798,4.7798,1520400.0
2009-07-27 12:40:00,5.68,5.69,5.68,5.68,1346800.0,4.7798,4.7882,4.7798,4.7798,1346800.0
2009-07-27 12:45:00,5.68,5.68,5.68,5.68,3046400.0,4.7798,4.7798,4.7798,4.7798,3046400.0
2009-07-27 12:50:00,5.68,5.69,5.68,5.68,5205200.0,4.7798,4.7882,4.7798,4.7798,5205200.0
2009-07-27 12:55:00,5.68,5.68,5.68,5.68,1853600.0,4.7798,4.7798,4.7798,4.7798,1853600.0
2009-07-27 13:00:00,5.68,5.69,5.68,5.69,2290400.0,4.7798,4.7882,4.7798,4.7882,2290400.0
2009-07-27 13:05:00,5.69,5.69,5.68,5.69,1170400.0,4.7882,4.7882,4.7798,4.7882,1170400.0
2009-07-27 13:10:00,5.69,5.69,5.68,5.69,2312800.0,4.7882,4.7882,4.7798,4.7882,2312800.0
2009-07-27 13:15:00,5.69,5.69,5.68,5.68,2970800.0,4.7882,4.7882,4.7798,4.7798,2970800.0
2009-07-27 13:20:00,5.68,5.68,5.67,5.67,3085600.0,4.7798,4.7798,4.7713,4.7713,3085600.0
2009-07-27 13:25:00,5.67,5.68,5.67,5.68,2254000.0,4.7713,4.7798,4.7713,4.7798,2254000.0
2009-07-27 13:30:00,5.68,5.68,5.67,5.68,3738000.0,4.7798,4.7798,4.7713,4.7798,3738000.0
2009-07-27 13:35:00,5.68,5.69,5.68,5.68,2998800.0,4.7798,4.7882,4.7798,4.7798,2998800.0
2009-07-27 13:40:00,5.68,5.69,5.68,5.68,2895200.0,4.7798,4.7882,4.7798,4.7798,2895200.0
2009-07-27 13:45:00,5.68,5.69,5.68,5.69,2436000.0,4.7798,4.7882,4.7798,4.7882,2436000.0
2009-07-27 13:50:00,5.69,5.7,5.69,5.7,4592000.0,4.7882,4.7966,4.7882,4.7966,4592000.0
2009-07-27 13:55:00,5.7,5.71,5.7,5.71,3290000.0,4.7966,4.805,4.7966,4.805,3290000.0
2009-07-27 14:00:00,5.71,5.71,5.7,5.7,3558800.0,4.805,4.805,4.7966,4.7966,3558800.0
2009-07-27 14:05:00,5.7,5.7,5.7,5.7,3122000.0,4.7966,4.7966,4.7966,4.7966,3122000.0
2009-07-27 14:10:00,5.7,5.7,5.7,5.7,2671200.0,4.7966,4.7966,4.7966,4.7966,2671200.0
2009-07-27 14:15:00,5.7,5.71,5.7,5.71,3088400.0,4.7966,4.805,4.7966,4.805,3088400.0
2009-07-27 14:20:00,5.71,5.71,5.7,5.71,3194800.0,4.805,4.805,4.7966,4.805,3194800.0
2009-07-27 14:25:00,5.71,5.71,5.7,5.7,3802400.0,4.805,4.805,4.7966,4.7966,3802400.0
2009-07-27 14:30:00,5.7,5.7,5.7,5.7,1624000.0,4.7966,4.7966,4.7966,4.7966,1624000.0
2009-07-27 14:35:00,5.7,5.7,5.7,5.7,4051600.0,4.7966,4.7966,4.7966,4.7966,4051600.0
2009-07-27 14:40:00,5.7,5.71,5.7,5.71,3144400.0,4.7966,4.805,4.7966,4.805,3144400.0
2009-07-27 14:45:00,5.71,5.71,5.71,5.71,4569600.0,4.805,4.805,4.805,4.805,4569600.0
2009-07-27 14:50:00,5.71,5.71,5.7,5.7,2503200.0,4.805,4.805,4.7966,4.7966,2503200.0
2009-07-27 14:55:00,5.7,5.71,5.7,5.7,3004400.0,4.7966,4.805,4.7966,4.7966,3004400.0
2009-07-27 15:00:00,5.7,5.71,5.7,5.7,3332000.0,4.7966,4.805,4.7966,4.7966,3332000.0
2009-07-27 15:05:00,5.7,5.7,5.69,5.7,3192000.0,4.7966,4.7966,4.7882,4.7966,3192000.0
2009-07-27 15:10:00,5.7,5.7,5.69,5.69,2665600.0,4.7966,4.7966,4.7882,4.7882,2665600.0
2009-07-27 15:15:00,5.69,5.7,5.68,5.68,7417200.0,4.7882,4.7966,4.7798,4.7798,7417200.0
2009-07-27 15:20:00,5.68,5.69,5.68,5.68,6398000.0,4.7798,4.7882,4.7798,4.7798,6398000.0
2009-07-27 15:25:00,5.68,5.69,5.68,5.69,4068400.0,4.7798,4.7882,4.7798,4.7882,4068400.0
2009-07-27 15:30:00,5.69,5.69,5.68,5.68,3850000.0,4.7882,4.7882,4.7798,4.7798,3850000.0
2009-07-27 15:35:00,5.68,5.69,5.68,5.68,4443600.0,4.7798,4.7882,4.7798,4.7798,4443600.0
2009-07-27 15:40:00,5.68,5.69,5.68,5.69,4141200.0,4.7798,4.7882,4.7798,4.7882,4141200.0
2009-07-27 15:45:00,5.69,5.69,5.68,5.69,3656800.0,4.7882,4.7882,4.7798,4.7882,3656800.0
2009-07-27 15:50:00,5.69,5.71,5.69,5.71,10642800.0,4.7882,4.805,4.7882,4.805,10642800.0
2009-07-27 15:55:00,5.71,5.72,5.71,5.72,12740000.0,4.805,4.8134,4.805,4.8134,12740000.0
2009-07-28 09:30:00,5.68,5.7,5.66,5.67,12390000.0,4.7798,4.7966,4.7629,4.7713,12390000.0
2009-07-28 09:35:00,5.67,5.68,5.64,5.66,15383200.0,4.7713,4.7798,4.7461,4.7629,15383200.0
2009-07-28 09:40:00,5.66,5.67,5.66,5.66,8733200.0,4.7629,4.7713,4.7629,4.7629,8733200.0
2009-07-28 09:45:00,5.67,5.69,5.66,5.69,10060400.0,4.7713,4.7882,4.7629,4.7882,10060400.0
2009-07-28 09:50:00,5.69,5.69,5.66,5.67,7764400.0,4.7882,4.7882,4.7629,4.7713,7764400.0
2009-07-28 09:55:00,5.67,5.68,5.66,5.67,6454000.0,4.7713,4.7798,4.7629,4.7713,6454000.0
2009-07-28 10:00:00,5.67,5.68,5.66,5.66,9035600.0,4.7713,4.7798,4.7629,4.7629,9035600.0
2009-07-28 10:05:00,5.66,5.67,5.66,5.66,4944800.0,4.7629,4.7713,4.7629,4.7629,4944800.0
2009-07-28 10:10:00,5.66,5.67,5.65,5.65,5969600.0,4.7629,4.7713,4.7545,4.7545,5969600.0
2009-07-28 10:15:00,5.65,5.66,5.65,5.66,5919200.0,4.7545,4.7629,4.7545,4.7629,5919200.0
2009-07-28 10:20:00,5.66,5.67,5.66,5.66,4589200.0,4.7629,4.7713,4.7629,4.7629,4589200.0
2009-07-28 10:25:00,5.66,5.67,5.66,5.67,3402000.0,4.7629,4.7713,4.7629,4.7713,3402000.0
2009-07-28 10:30:00,5.67,5.67,5.66,5.66,4144000.0,4.7713,4.7713,4.7629,4.7629,4144000.0
2009-07-28 10:35:00,5.67,5.67,5.66,5.66,3970400.0,4.7713,4.7713,4.7629,4.7629,3970400.0
2009-07-28 10:40:00,5.66,5.67,5.65,5.66,2976400.0,4.7629,4.7713,4.7545,4.7629,2976400.0
2009-07-28 10:45:00,5.66,5.67,5.66,5.67,2195200.0,4.7629,4.7713,4.7629,4.7713,2195200.0
2009-07-28 10:50:00,5.67,5.67,5.66,5.66,1439200.0,4.7713,4.7713,4.7629,4.7629,1439200.0
2009-07-28 10:55:00,5.66,5.66,5.66,5.66,1660400.0,4.7629,4.7629,4.7629,4.7629,1660400.0
2009-07-28 11:00:00,5.66,5.66,5.65,5.65,3393600.0,4.7629,4.7629,4.7545,4.7545,3393600.0
2009-07-28 11:05:00,5.65,5.66,5.65,5.65,2945600.0,4.7545,4.7629,4.7545,4.7545,2945600.0
2009-07-28 11:10:00,5.65,5.66,5.65,5.65,3124800.0,4.7545,4.7629,4.7545,4.7545,3124800.0
2009-07-28 11:15:00,5.65,5.65,5.65,5.65,2601200.0,4.7545,4.7545,4.7545,4.7545,2601200.0
2009-07-28 11:20:00,5.65,5.65,5.64,5.65,3981600.0,4.7545,4.7545,4.7461,4.7545,3981600.0
2009-07-28 11:25:00,5.65,5.65,5.64,5.64,6580000.0,4.7545,4.7545,4.7461,4.7461,6580000.0
2009-07-28 11:30:00,5.64,5.64,5.63,5.63,5020400.0,4.7461,4.7461,4.7377,4.7377,5020400.0
2009-07-28 11:35:00,5.63,5.64,5.63,5.63,5440400.0,4.7377,4.7461,4.7377,4.7377,5440400.0
2009-07-28 11:40:00,5.63,5.64,5.63,5.63,3620400.0,4.7377,4.7461,4.7377,4.7377,3620400.0
2009-07-28 11:45:00,5.63,5.65,5.63,5.65,5238800.0,4.7377,4.7545,4.7377,4.7545,5238800.0
2009-07-28 11:50:00,5.65,5.65,5.64,5.65,3511200.0,4.7545,4.7545,4.7461,4.7545,3511200.0
2009-07-28 11:55:00,5.65,5.66,5.65,5.65,2492000.0,4.7545,4.7629,4.7545,4.7545,2492000.0
2009-07-28 12:00:00,5.65,5.65,5.65,5.65,1528800.0,4.7545,4.7545,4.7545,4.7545,1528800.0
2009-07-28 12:05:00,5.65,5.65,5.65,5.65,2366000.0,4.7545,4.7545,4.7545,4.7545,2366000.0
2009-07-28 12:10:00,5.65,5.65,5.65,5.65,1974000.0,4.7545,4.7545,4.7545,4.7545,1974000.0
2009-07-28 12:15:00,5.65,5.65,5.64,5.65,1542800.0,4.7545,4.7545,4.7461,4.7545,1542800.0
2009-07-28 12:20:00,5.65,5.65,5.64,5.65,1906800.0,4.7545,4.7545,4.7461,4.7545,1906800.0
2009-07-28 12:25:00,5.65,5.65,5.65,5.65,1313200.0,4.7545,4.7545,4.7545,4.7545,1313200.0
2009-07-28 12:30:00,5.65,5.65,5.64,5.65,2343600.0,4.7545,4.7545,4.7461,4.7545,2343600.0
2009-07-28 12:35:00,5.65,5.66,5.65,5.65,2662800.0,4.7545,4.7629,4.7545,4.7545,2662800.0
2009-07-28 12:40:00,5.65,5.65,5.65,5.65,2032800.0,4.7545,4.7545,4.7545,4.7545,2032800.0
2009-07-28 12:45:00,5.65,5.65,5.64,5.65,1733200.0,4.7545,4.7545,4.7461,4.7545,1733200.0
2009-07-28 12:50:00,5.65,5.65,5.65,5.65,1766800.0,4.7545,4.7545,4.7545,4.7545,1766800.0
2009-07-28 12:55:00,5.65,5.66,5.65,5.66,1654800.0,4.7545,4.7629,4.7545,4.7629,1654800.0
2009-07-28 13:00:00,5.66,5.66,5.65,5.65,1909600.0,4.7629,4.7629,4.7545,4.7545,1909600.0
2009-07-28 13:05:00,5.65,5.66,5.65,5.66,2940000.0,4.7545,4.7629,4.7545,4.7629,2940000.0
2009-07-28 13:10:00,5.66,5.67,5.66,5.67,6064800.0,4.7629,4.7713,4.7629,4.7713,6064800.0
2009-07-28 13:15:00,5.67,5.68,5.67,5.67,3259200.0,4.7713,4.7798,4.7713,4.7713,3259200.0
2009-07-28 13:20:00,5.67,5.68,5.67,5.68,4552800.0,4.7713,4.7798,4.7713,4.7798,4552800.0
2009-07-28 13:25:00,5.68,5.68,5.67,5.67,3519600.0,4.7798,4.7798,4.7713,4.7713,3519600.0
2009-07-28 13:30:00,5.67,5.68,5.67,5.67,3183600.0,4.7713,4.7798,4.7713,4.7713,3183600.0
2009-07-28 13:35:00,5.67,5.68,5.67,5.68,2144800.0,4.7713,4.7798,4.7713,4.7798,2144800.0
2009-07-28 13:40:00,5.68,5.68,5.67,5.67,1654800.0,4.7798,4.7798,4.7713,4.7713,1654800.0
2009-07-28 13:45:00,5.67,5.68,5.67,5.67,2746800.0,4.7713,4.7798,4.7713,4.7713,2746800.0
2009-07-28 13:50:00,5.67,5.68,5.67,5.68,3889200.0,4.7713,4.7798,4.7713,4.7798,3889200.0
2009-07-28 13:55:00,5.68,5.69,5.68,5.69,6224400.0,4.7798,4.7882,4.7798,4.7882,6224400.0
2009-07-28 14:00:00,5.69,5.69,5.68,5.69,4958800.0,4.7882,4.7882,4.7798,4.7882,4958800.0
2009-07-28 14:05:00,5.69,5.7,5.68,5.7,3668000.0,4.7882,4.7966,4.7798,4.7966,3668000.0
2009-07-28 14:10:00,5.7,5.7,5.69,5.69,4183200.0,4.7966,4.7966,4.7882,4.7882,4183200.0
2009-07-28 14:15:00,5.69,5.69,5.69,5.69,1845200.0,4.7882,4.7882,4.7882,4.7882,1845200.0
2009-07-28 14:20:00,5.69,5.7,5.69,5.69,2850400.0,4.7882,4.7966,4.7882,4.7882,2850400.0
2009-07-28 14:25:00,5.69,5.7,5.69,5.69,1859200.0,4.7882,4.7966,4.7882,4.7882,1859200.0
2009-07-28 14:30:00,5.69,5.71,5.69,5.71,10589600.0,4.7882,4.805,4.7882,4.805,10589600.0
2009-07-28 14:35:00,5.71,5.71,5.71,5.71,5317200.0,4.805,4.805,4.805,4.805,5317200.0
2009-07-28 14:40:00,5.71,5.72,5.71,5.71,9783200.0,4.805,4.8134,4.805,4.805,9783200.0
2009-07-28 14:45:00,5.71,5.71,5.7,5.7,4998000.0,4.805,4.805,4.7966,4.7966,4998000.0
2009-07-28 14:50:00,5.7,5.7,5.69,5.69,3530800.0,4.7966,4.7966,4.7882,4.7882,3530800.0
2009-07-28 14:55:00,5.69,5.7,5.69,5.69,3136000.0,4.7882,4.7966,4.7882,4.7882,3136000.0
2009-07-28 15:00:00,5.69,5.69,5.68,5.69,3654000.0,4.7882,4.7882,4.7798,4.7882,3654000.0
2009-07-28 15:05:00,5.69,5.69,5.68,5.68,4160800.0,4.7882,4.7882,4.7798,4.7798,4160800.0
2009-07-28 15:10:00,5.68,5.69,5.68,5.69,4219600.0,4.7798,4.7882,4.7798,4.7882,4219600.0
2009-07-28 15:15:00,5.69,5.69,5.68,5.68,5087600.0,4.7882,4.7882,4.7798,4.7798,5087600.0
2009-07-28 15:20:00,5.68,5.68,5.67,5.68,3914400.0,4.7798,4.7798,4.7713,4.7798,3914400.0
2009-07-28 15:25:00,5.68,5.69,5.68,5.68,2536800.0,4.7798,4.7882,4.7798,4.7798,2536800.0
2009-07-28 15:30:00,5.68,5.69,5.68,5.69,5084800.0,4.7798,4.7882,4.7798,4.7882,5084800.0
2009-07-28 15:35:00,5.69,5.7,5.69,5.69,4597600.0,4.7882,4.7966,4.7882,4.7882,4597600.0
2009-07-28 15:40:00,5.69,5.7,5.69,5.7,6512800.0,4.7882,4.7966,4.7882,4.7966,6512800.0
2009-07-28 15:45:00,5.7,5.71,5.7,5.71,7896000.0,4.7966,4.805,4.7966,4.805,7896000.0
2009-07-28 15:50:00,5.71,5.71,5.71,5.71,7366800.0,4.805,4.805,4.805,4.805,7366800.0
2009-07-28 15:55:00,5.71,5.71,5.7,5.71,9755200.0,4.805,4.805,4.7966,4.805,9755200.0
2009-07-29 09:30:00,5.68,5.68,5.66,5.67,12339600.0,4.7798,4.7798,4.7629,4.7713,12339600.0
2009-07-29 09:35:00,5.67,5.67,5.65,5.66,6437200.0,4.7713,4.7713,4.7545,4.7629,6437200.0
2009-07-29 09:40:00,5.66,5.67,5.65,5.67,6708800.0,4.7629,4.7713,4.7545,4.7713,6708800.0
2009-07-29 09:45:00,5.67,5.69,5.67,5.68,8747200.0,4.7713,4.7882,4.7713,4.7798,8747200.0
2009-07-29 09:50:00,5.68,5.68,5.66,5.66,3281600.0,4.7798,4.7798,4.7629,4.7629,3281600.0
2009-07-29 09:55:00,5.66,5.68,5.66,5.67,5840800.0,4.7629,4.7798,4.7629,4.7713,5840800.0
2009-07-29 10:00:00,5.67,5.68,5.66,5.68,3796800.0,4.7713,4.7798,4.7629,4.7798,3796800.0
2009-07-29 10:05:00,5.68,5.69,5.67,5.69,7420000.0,4.7798,4.7882,4.7713,4.7882,7420000.0
2009-07-29 10:10:00,5.69,5.69,5.68,5.68,6272000.0,4.7882,4.7882,4.7798,4.7798,6272000.0
2009-07-29 10:15:00,5.68,5.69,5.67,5.67,5339600.0,4.7798,4.7882,4.7713,4.7713,5339600.0
2009-07-29 10:20:00,5.67,5.68,5.67,5.68,3634400.0,4.7713,4.7798,4.7713,4.7798,3634400.0
2009-07-29 10:25:00,5.68,5.7,5.68,5.7,8593200.0,4.7798,4.7966,4.7798,4.7966,8593200.0
2009-07-29 10:30:00,5.7,5.7,5.69,5.69,6400800.0,4.7966,4.7966,4.7882,4.7882,6400800.0
2009-07-29 10:35:00,5.69,5.7,5.69,5.7,5138000.0,4.7882,4.7966,4.7882,4.7966,5138000.0
2009-07-29 10:40:00,5.69,5.71,5.69,5.71,6904800.0,4.7882,4.805,4.7882,4.805,6904800.0
2009-07-29 10:45:00,5.71,5.71,5.7,5.71,7770000.0,4.805,4.805,4.7966,4.805,7770000.0
2009-07-29 10:50:00,5.71,5.71,5.7,5.71,5202400.0,4.805,4.805,4.7966,4.805,5202400.0
2009-07-29 10:55:00,5.71,5.71,5.7,5.71,4925200.0,4.805,4.805,4.7966,4.805,4925200.0
2009-07-29 11:00:00,5.71,5.71,5.7,5.7,3124800.0,4.805,4.805,4.7966,4.7966,3124800.0
2009-07-29 11:05:00,5.7,5.7,5.69,5.7,5294800.0,4.7966,4.7966,4.7882,4.7966,5294800.0
2009-07-29 11:10:00,5.7,5.7,5.69,5.69,3516800.0,4.7966,4.7966,4.7882,4.7882,3516800.0
2009-07-29 11:15:00,5.69,5.7,5.69,5.69,2612400.0,4.7882,4.7966,4.7882,4.7882,2612400.0
2009-07-29 11:20:00,5.69,5.7,5.68,5.68,4314800.0,4.7882,4.7966,4.7798,4.7798,4314800.0
2009-07-29 11:25:00,5.68,5.68,5.68,5.68,3318000.0,4.7798,4.7798,4.7798,4.7798,3318000.0
2009-07-29 11:30:00,5.68,5.68,5.67,5.68,2830800.0,4.7798,4.7798,4.7713,4.7798,2830800.0
2009-07-29 11:35:00,5.68,5.68,5.67,5.68,3354400.0,4.7798,4.7798,4.7713,4.7798,3354400.0
2009-07-29 11:40:00,5.68,5.69,5.68,5.69,3197600.0,4.7798,4.7882,4.7798,4.7882,3197600.0
2009-07-29 11:45:00,5.68,5.69,5.68,5.69,4202800.0,4.7798,4.7882,4.7798,4.7882,4202800.0
2009-07-29 11:50:00,5.7,5.7,5.69,5.69,2405200.0,4.7966,4.7966,4.7882,4.7882,2405200.0
2009-07-29 11:55:00,5.69,5.71,5.69,5.7,4382000.0,4.7882,4.805,4.7882,4.7966,4382000.0
2009-07-29 12:00:00,5.7,5.71,5.7,5.7,3234000.0,4.7966,4.805,4.7966,4.7966,3234000.0
2009-07-29 12:05:00,5.7,5.71,5.7,5.7,3998400.0,4.7966,4.805,4.7966,4.7966,3998400.0
2009-07-29 12:10:00,5.7,5.7,5.7,5.7,2433200.0,4.7966,4.7966,4.7966,4.7966,2433200.0
2009-07-29 12:15:00,5.7,5.71,5.7,5.71,3211600.0,4.7966,4.805,4.7966,4.805,3211600.0
2009-07-29 12:20:00,5.71,5.71,5.7,5.7,2161600.0,4.805,4.805,4.7966,4.7966,2161600.0
2009-07-29 12:25:00,5.7,5.71,5.7,5.71,2209200.0,4.7966,4.805,4.7966,4.805,2209200.0
2009-07-29 12:30:00,5.71,5.71,5.71,5.71,2083200.0,4.805,4.805,4.805,4.805,2083200.0
2009-07-29 12:35:00,5.71,5.71,5.71,5.71,9150400.0,4.805,4.805,4.805,4.805,9150400.0
2009-07-29 12:40:00,5.71,5.71,5.71,5.71,5457200.0,4.805,4.805,4.805,4.805,5457200.0
2009-07-29 12:45:00,5.71,5.71,5.71,5.71,3388000.0,4.805,4.805,4.805,4.805,3388000.0
2009-07-29 12:50:00,5.71,5.71,5.7,5.7,2590000.0,4.805,4.805,4.7966,4.7966,2590000.0
2009-07-29 12:55:00,5.7,5.71,5.7,5.7,1912400.0,4.7966,4.805,4.7966,4.7966,1912400.0
2009-07-29 13:00:00,5.7,5.7,5.69,5.69,7490000.0,4.7966,4.7966,4.7882,4.7882,7490000.0
2009-07-29 13:05:00,5.69,5.7,5.69,5.69,4816000.0,4.7882,4.7966,4.7882,4.7882,4816000.0
2009-07-29 13:10:00,5.69,5.69,5.68,5.69,3430000.0,4.7882,4.7882,4.7798,4.7882,3430000.0
2009-07-29 13:15:00,5.69,5.7,5.69,5.7,2825200.0,4.7882,4.7966,4.7882,4.7966,2825200.0
2009-07-29 13:20:00,5.7,5.7,5.69,5.69,2282000.0,4.7966,4.7966,4.7882,4.7882,2282000.0
2009-07-29 13:25:00,5.69,5.69,5.68,5.69,3096800.0,4.7882,4.7882,4.7798,4.7882,3096800.0
2009-07-29 13:30:00,5.69,5.69,5.67,5.68,7526400.0,4.7882,4.7882,4.7713,4.7798,7526400.0
2009-07-29 13:35:00,5.68,5.69,5.68,5.68,3236800.0,4.7798,4.7882,4.7798,4.7798,3236800.0
2009-07-29 13:40:00,5.68,5.69,5.68,5.69,3500000.0,4.7798,4.7882,4.7798,4.7882,3500000.0
2009-07-29 13:45:00,5.69,5.7,5.69,5.69,3365600.0,4.7882,4.7966,4.7882,4.7882,3365600.0
2009-07-29 13:50:00,5.69,5.7,5.69,5.69,2466800.0,4.7882,4.7966,4.7882,4.7882,2466800.0
2009-07-29 13:55:00,5.69,5.7,5.69,5.7,2788800.0,4.7882,4.7966,4.7882,4.7966,2788800.0
2009-07-29 14:00:00,5.7,5.71,5.69,5.71,5933200.0,4.7966,4.805,4.7882,4.805,5933200.0
2009-07-29 14:05:00,5.71,5.71,5.69,5.7,2763600.0,4.805,4.805,4.7882,4.7966,2763600.0
2009-07-29 14:10:00,5.7,5.7,5.69,5.69,4177600.0,4.7966,4.7966,4.7882,4.7882,4177600.0
2009-07-29 14:15:00,5.69,5.7,5.69,5.7,2402400.0,4.7882,4.7966,4.7882,4.7966,2402400.0
2009-07-29 14:20:00,5.7,5.7,5.69,5.69,2674000.0,4.7966,4.7966,4.7882,4.7882,2674000.0
2009-07-29 14:25:00,5.69,5.71,5.69,5.71,4872000.0,4.7882,4.805,4.7882,4.805,4872000.0
2009-07-29 14:30:00,5.71,5.71,5.7,5.7,1864800.0,4.805,4.805,4.7966,4.7966,1864800.0
2009-07-29 14:35:00,5.7,5.7,5.69,5.7,2816800.0,4.7966,4.7966,4.7882,4.7966,2816800.0
2009-07-29 14:40:00,5.7,5.7,5.69,5.69,3096800.0,4.7966,4.7966,4.7882,4.7882,3096800.0
2009-07-29 14:45:00,5.69,5.7,5.69,5.69,2438800.0,4.7882,4.7966,4.7882,4.7882,2438800.0
2009-07-29 14:50:00,5.69,5.7,5.69,5.7,1769600.0,4.7882,4.7966,4.7882,4.7966,1769600.0
2009-07-29 14:55:00,5.7,5.7,5.69,5.69,3914400.0,4.7966,4.7966,4.7882,4.7882,3914400.0
2009-07-29 15:00:00,5.69,5.71,5.69,5.71,3841600.0,4.7882,4.805,4.7882,4.805,3841600.0
2009-07-29 15:05:00,5.71,5.71,5.7,5.7,4225200.0,4.805,4.805,4.7966,4.7966,4225200.0
2009-07-29 15:10:00,5.7,5.71,5.7,5.7,2545200.0,4.7966,4.805,4.7966,4.7966,2545200.0
2009-07-29 15:15:00,5.7,5.71,5.7,5.71,2102800.0,4.7966,4.805,4.7966,4.805,2102800.0
2009-07-29 15:20:00,5.71,5.71,5.7,5.71,4208400.0,4.805,4.805,4.7966,4.805,4208400.0
2009-07-29 15:25:00,5.71,5.71,5.7,5.71,3158400.0,4.805,4.805,4.7966,4.805,3158400.0
2009-07-29 15:30:00,5.71,5.71,5.7,5.71,4295200.0,4.805,4.805,4.7966,4.805,4295200.0
2009-07-29 15:35:00,5.71,5.72,5.71,5.72,16049600.0,4.805,4.8134,4.805,4.8134,16049600.0
2009-07-29 15:40:00,5.72,5.72,5.71,5.71,8450400.0,4.8134,4.8134,4.805,4.805,8450400.0
2009-07-29 15:45:00,5.71,5.73,5.71,5.72,9074800.0,4.805,4.8218,4.805,4.8134,9074800.0
2009-07-29 15:50:00,5.72,5.72,5.71,5.71,9405200.0,4.8134,4.8134,4.805,4.805,9405200.0
2009-07-29 15:55:00,5.71,5.73,5.71,5.72,12675600.0,4.805,4.8218,4.805,4.8134,12675600.0
2009-07-30 09:30:00,5.77,5.8,5.77,5.8,21806400.0,4.8555,4.8807,4.8555,4.8807,21806400.0
2009-07-30 09:35:00,5.8,5.81,5.8,5.81,15125600.0,4.8807,4.8892,4.8807,4.8892,15125600.0
2009-07-30 09:40:00,5.81,5.83,5.81,5.83,13090000.0,4.8892,4.906,4.8892,4.906,13090000.0
2009-07-30 09:45:00,5.83,5.83,5.81,5.82,10967600.0,4.906,4.906,4.8892,4.8976,10967600.0
2009-07-30 09:50:00,5.82,5.85,5.82,5.85,15755600.0,4.8976,4.9228,4.8976,4.9228,15755600.0
2009-07-30 09:55:00,5.85,5.87,5.85,5.87,16581600.0,4.9228,4.9396,4.9228,4.9396,16581600.0
2009-07-30 10:00:00,5.87,5.88,5.85,5.85,15372000.0,4.9396,4.9481,4.9228,4.9228,15372000.0
2009-07-30 10:05:00,5.85,5.87,5.85,5.86,11748800.0,4.9228,4.9396,4.9228,4.9312,11748800.0
2009-07-30 10:10:00,5.86,5.87,5.85,5.85,6871200.0,4.9312,4.9396,4.9228,4.9228,6871200.0
2009-07-30 10:15:00,5.85,5.86,5.85,5.86,4370800.0,4.9228,4.9312,4.9228,4.9312,4370800.0
2009-07-30 10:20:00,5.86,5.86,5.84,5.85,7767200.0,4.9312,4.9312,4.9144,4.9228,7767200.0
2009-07-30 10:25:00,5.85,5.87,5.85,5.86,6048000.0,4.9228,4.9396,4.9228,4.9312,6048000.0
2009-07-30 10:30:00,5.87,5.87,5.85,5.86,4250400.0,4.9396,4.9396,4.9228,4.9312,4250400.0
2009-07-30 10:35:00,5.86,5.88,5.86,5.88,7851200.0,4.9312,4.9481,4.9312,4.9481,7851200.0
2009-07-30 10:40:00,5.88,5.88,5.86,5.86,5969600.0,4.9481,4.9481,4.9312,4.9312,5969600.0
2009-07-30 10:45:00,5.86,5.87,5.86,5.86,3704400.0,4.9312,4.9396,4.9312,4.9312,3704400.0
2009-07-30 10:50:00,5.86,5.87,5.86,5.86,2884000.0,4.9312,4.9396,4.9312,4.9312,2884000.0
2009-07-30 10:55:00,5.86,5.87,5.86,5.86,2867200.0,4.9312,4.9396,4.9312,4.9312,2867200.0
2009-07-30 11:00:00,5.86,5.87,5.86,5.87,4398800.0,4.9312,4.9396,4.9312,4.9396,4398800.0
2009-07-30 11:05:00,5.86,5.87,5.86,5.86,3035200.0,4.9312,4.9396,4.9312,4.9312,3035200.0
2009-07-30 11:10:00,5.86,5.87,5.86,5.86,3488800.0,4.9312,4.9396,4.9312,4.9312,3488800.0
2009-07-30 11:15:00,5.86,5.87,5.86,5.86,1906800.0,4.9312,4.9396,4.9312,4.9312,1906800.0
2009-07-30 11:20:00,5.86,5.86,5.85,5.85,4729200.0,4.9312,4.9312,4.9228,4.9228,4729200.0
2009-07-30 11:25:00,5.85,5.86,5.85,5.85,2962400.0,4.9228,4.9312,4.9228,4.9228,2962400.0
2009-07-30 11:30:00,5.85,5.86,5.85,5.86,2931600.0,4.9228,4.9312,4.9228,4.9312,2931600.0
2009-07-30 11:35:00,5.86,5.87,5.86,5.86,3880800.0,4.9312,4.9396,4.9312,4.9312,3880800.0
2009-07-30 11:40:00,5.86,5.86,5.86,5.86,3239600.0,4.9312,4.9312,4.9312,4.9312,3239600.0
2009-07-30 11:45:00,5.86,5.87,5.86,5.87,3869600.0,4.9312,4.9396,4.9312,4.9396,3869600.0
2009-07-30 11:50:00,5.87,5.87,5.86,5.86,3581200.0,4.9396,4.9396,4.9312,4.9312,3581200.0
2009-07-30 11:55:00,5.86,5.86,5.85,5.85,5084800.0,4.9312,4.9312,4.9228,4.9228,5084800.0
2009-07-30 12:00:00,5.85,5.85,5.84,5.85,4874800.0,4.9228,4.9228,4.9144,4.9228,4874800.0
2009-07-30 12:05:00,5.85,5.85,5.84,5.85,3659600.0,4.9228,4.9228,4.9144,4.9228,3659600.0
2009-07-30 12:10:00,5.85,5.85,5.84,5.84,4566800.0,4.9228,4.9228,4.9144,4.9144,4566800.0
2009-07-30 12:15:00,5.84,5.85,5.84,5.85,3922800.0,4.9144,4.9228,4.9144,4.9228,3922800.0
2009-07-30 12:20:00,5.85,5.85,5.84,5.85,2452800.0,4.9228,4.9228,4.9144,4.9228,2452800.0
2009-07-30 12:25:00,5.85,5.85,5.84,5.84,2301600.0,4.9228,4.9228,4.9144,4.9144,2301600.0
2009-07-30 12:30:00,5.84,5.85,5.84,5.85,3987200.0,4.9144,4.9228,4.9144,4.9228,3987200.0
2009-07-30 12:35:00,5.85,5.86,5.85,5.85,3052000.0,4.9228,4.9312,4.9228,4.9228,3052000.0
2009-07-30 12:40:00,5.85,5.85,5.85,5.85,3749200.0,4.9228,4.9228,4.9228,4.9228,3749200.0
2009-07-30 12:45:00,5.85,5.85,5.85,5.85,1976800.0,4.9228,4.9228,4.9228,4.9228,1976800.0
2009-07-30 12:50:00,5.85,5.85,5.84,5.84,2209200.0,4.9228,4.9228,4.9144,4.9144,2209200.0
2009-07-30 12:55:00,5.84,5.84,5.84,5.84,3292800.0,4.9144,4.9144,4.9144,4.9144,3292800.0
2009-07-30 13:00:00,5.84,5.86,5.84,5.85,7613200.0,4.9144,4.9312,4.9144,4.9228,7613200.0
2009-07-30 13:05:00,5.85,5.85,5.85,5.85,4102000.0,4.9228,4.9228,4.9228,4.9228,4102000.0
2009-07-30 13:10:00,5.85,5.85,5.85,5.85,2125200.0,4.9228,4.9228,4.9228,4.9228,2125200.0
2009-07-30 13:15:00,5.85,5.85,5.84,5.85,2808400.0,4.9228,4.9228,4.9144,4.9228,2808400.0
2009-07-30 13:20:00,5.85,5.86,5.85,5.85,3676400.0,4.9228,4.9312,4.9228,4.9228,3676400.0
2009-07-30 13:25:00,5.85,5.85,5.85,5.85,2058000.0,4.9228,4.9228,4.9228,4.9228,2058000.0
2009-07-30 13:30:00,5.85,5.85,5.85,5.85,2643200.0,4.9228,4.9228,4.9228,4.9228,2643200.0
2009-07-30 13:35:00,5.85,5.85,5.85,5.85,1960000.0,4.9228,4.9228,4.9228,4.9228,1960000.0
2009-07-30 13:40:00,5.85,5.85,5.85,5.85,2206400.0,4.9228,4.9228,4.9228,4.9228,2206400.0
2009-07-30 13:45:00,5.85,5.86,5.85,5.85,2940000.0,4.9228,4.9312,4.9228,4.9228,2940000.0
2009-07-30 13:50:00,5.85,5.86,5.85,5.86,2539600.0,4.9228,4.9312,4.9228,4.9312,2539600.0
2009-07-30 13:55:00,5.86,5.86,5.85,5.85,2699200.0,4.9312,4.9312,4.9228,4.9228,2699200.0
2009-07-30 14:00:00,5.85,5.85,5.85,5.85,3276000.0,4.9228,4.9228,4.9228,4.9228,3276000.0
2009-07-30 14:05:00,5.85,5.85,5.84,5.84,2937200.0,4.9228,4.9228,4.9144,4.9144,2937200.0
2009-07-30 14:10:00,5.84,5.85,5.84,5.84,3169600.0,4.9144,4.9228,4.9144,4.9144,3169600.0
2009-07-30 14:15:00,5.84,5.84,5.84,5.84,2002000.0,4.9144,4.9144,4.9144,4.9144,2002000.0
2009-07-30 14:20:00,5.84,5.85,5.84,5.85,4779600.0,4.9144,4.9228,4.9144,4.9228,4779600.0
2009-07-30 14:25:00,5.85,5.85,5.84,5.85,3701600.0,4.9228,4.9228,4.9144,4.9228,3701600.0
2009-07-30 14:30:00,5.85,5.85,5.85,5.85,2447200.0,4.9228,4.9228,4.9228,4.9228,2447200.0
2009-07-30 14:35:00,5.85,5.86,5.85,5.86,9270800.0,4.9228,4.9312,4.9228,4.9312,9270800.0
2009-07-30 14:40:00,5.86,5.86,5.86,5.86,5194000.0,4.9312,4.9312,4.9312,4.9312,5194000.0
2009-07-30 14:45:00,5.86,5.86,5.86,5.86,3239600.0,4.9312,4.9312,4.9312,4.9312,3239600.0
2009-07-30 14:50:00,5.86,5.87,5.86,5.87,6518400.0,4.9312,4.9396,4.9312,4.9396,6518400.0
2009-07-30 14:55:00,5.87,5.87,5.87,5.87,4233600.0,4.9396,4.9396,4.9396,4.9396,4233600.0
2009-07-30 15:00:00,5.87,5.88,5.87,5.88,8744400.0,4.9396,4.9481,4.9396,4.9481,8744400.0
2009-07-30 15:05:00,5.88,5.88,5.88,5.88,3740800.0,4.9481,4.9481,4.9481,4.9481,3740800.0
2009-07-30 15:10:00,5.88,5.88,5.87,5.87,5331200.0,4.9481,4.9481,4.9396,4.9396,5331200.0
2009-07-30 15:15:00,5.87,5.87,5.86,5.87,5213600.0,4.9396,4.9396,4.9312,4.9396,5213600.0
2009-07-30 15:20:00,5.87,5.88,5.87,5.87,2822400.0,4.9396,4.9481,4.9396,4.9396,2822400.0
2009-07-30 15:25:00,5.87,5.87,5.86,5.87,4239200.0,4.9396,4.9396,4.9312,4.9396,4239200.0
2009-07-30 15:30:00,5.87,5.87,5.85,5.86,5451600.0,4.9396,4.9396,4.9228,4.9312,5451600.0
2009-07-30 15:35:00,5.86,5.86,5.84,5.84,6972000.0,4.9312,4.9312,4.9144,4.9144,6972000.0
2009-07-30 15:40:00,5.84,5.84,5.81,5.82,16189600.0,4.9144,4.9144,4.8892,4.8976,16189600.0
2009-07-30 15:45:00,5.82,5.83,5.81,5.82,10413200.0,4.8976,4.906,4.8892,4.8976,10413200.0
2009-07-30 15:50:00,5.82,5.86,5.82,5.82,9293200.0,4.8976,4.9312,4.8976,4.8976,9293200.0
2009-07-30 15:55:00,5.82,5.82,5.79,5.81,16296000.0,4.8976,4.8976,4.8723,4.8892,16296000.0
2009-07-31 09:30:00,5.82,5.85,5.82,5.85,17567200.0,4.8976,4.9228,4.8976,4.9228,17567200.0
2009-07-31 09:35:00,5.85,5.87,5.84,5.85,19432000.0,4.9228,4.9396,4.9144,4.9228,19432000.0
2009-07-31 09:40:00,5.85,5.86,5.84,5.86,9690800.0,4.9228,4.9312,4.9144,4.9312,9690800.0
2009-07-31 09:45:00,5.86,5.87,5.85,5.86,12194000.0,4.9312,4.9396,4.9228,4.9312,12194000.0
2009-07-31 09:50:00,5.86,5.86,5.85,5.86,9116800.0,4.9312,4.9312,4.9228,4.9312,9116800.0
2009-07-31 09:55:00,5.86,5.86,5.85,5.86,6594000.0,4.9312,4.9312,4.9228,4.9312,6594000.0
2009-07-31 10:00:00,5.86,5.86,5.83,5.84,13039600.0,4.9312,4.9312,4.906,4.9144,13039600.0
2009-07-31 10:05:00,5.84,5.86,5.84,5.86,8218000.0,4.9144,4.9312,4.9144,4.9312,8218000.0
2009-07-31 10:10:00,5.86,5.87,5.86,5.87,8447600.0,4.9312,4.9396,4.9312,4.9396,8447600.0
2009-07-31 10:15:00,5.87,5.88,5.87,5.87,10710000.0,4.9396,4.9481,4.9396,4.9396,10710000.0
2009-07-31 10:20:00,5.87,5.89,5.87,5.89,10432800.0,4.9396,4.9565,4.9396,4.9565,10432800.0
2009-07-31 10:25:00,5.89,5.89,5.87,5.88,6283200.0,4.9565,4.9565,4.9396,4.9481,6283200.0
2009-07-31 10:30:00,5.88,5.88,5.87,5.88,3488800.0,4.9481,4.9481,4.9396,4.9481,3488800.0
2009-07-31 10:35:00,5.88,5.88,5.87,5.87,3598000.0,4.9481,4.9481,4.9396,4.9396,3598000.0
2009-07-31 10:40:00,5.87,5.89,5.87,5.89,5068000.0,4.9396,4.9565,4.9396,4.9565,5068000.0
2009-07-31 10:45:00,5.89,5.89,5.88,5.88,9111200.0,4.9565,4.9565,4.9481,4.9481,9111200.0
2009-07-31 10:50:00,5.88,5.88,5.88,5.88,2497600.0,4.9481,4.9481,4.9481,4.9481,2497600.0
2009-07-31 10:55:00,5.88,5.89,5.87,5.88,3192000.0,4.9481,4.9565,4.9396,4.9481,3192000.0
2009-07-31 11:00:00,5.88,5.89,5.88,5.88,2931600.0,4.9481,4.9565,4.9481,4.9481,2931600.0
2009-07-31 11:05:00,5.88,5.89,5.88,5.88,1962800.0,4.9481,4.9565,4.9481,4.9481,1962800.0
2009-07-31 11:10:00,5.88,5.89,5.88,5.88,2388400.0,4.9481,4.9565,4.9481,4.9481,2388400.0
2009-07-31 11:15:00,5.88,5.88,5.87,5.87,3388000.0,4.9481,4.9481,4.9396,4.9396,3388000.0
2009-07-31 11:20:00,5.87,5.88,5.87,5.87,3404800.0,4.9396,4.9481,4.9396,4.9396,3404800.0
2009-07-31 11:25:00,5.87,5.88,5.87,5.87,2279200.0,4.9396,4.9481,4.9396,4.9396,2279200.0
2009-07-31 11:30:00,5.87,5.88,5.87,5.88,3413200.0,4.9396,4.9481,4.9396,4.9481,3413200.0
2009-07-31 11:35:00,5.87,5.88,5.87,5.88,2646000.0,4.9396,4.9481,4.9396,4.9481,2646000.0
2009-07-31 11:40:00,5.88,5.89,5.88,5.88,2452800.0,4.9481,4.9565,4.9481,4.9481,2452800.0
2009-07-31 11:45:00,5.88,5.88,5.88,5.88,1052800.0,4.9481,4.9481,4.9481,4.9481,1052800.0
2009-07-31 11:50:00,5.88,5.89,5.88,5.88,3984400.0,4.9481,4.9565,4.9481,4.9481,3984400.0
2009-07-31 11:55:00,5.89,5.89,5.88,5.88,2170000.0,4.9565,4.9565,4.9481,4.9481,2170000.0
2009-07-31 12:00:00,5.88,5.89,5.88,5.88,2492000.0,4.9481,4.9565,4.9481,4.9481,2492000.0
2009-07-31 12:05:00,5.88,5.88,5.87,5.88,2674000.0,4.9481,4.9481,4.9396,4.9481,2674000.0
2009-07-31 12:10:00,5.88,5.88,5.88,5.88,2279200.0,4.9481,4.9481,4.9481,4.9481,2279200.0
2009-07-31 12:15:00,5.88,5.88,5.87,5.87,3186400.0,4.9481,4.9481,4.9396,4.9396,3186400.0
2009-07-31 12:20:00,5.87,5.89,5.87,5.88,4426800.0,4.9396,4.9565,4.9396,4.9481,4426800.0
2009-07-31 12:25:00,5.88,5.89,5.88,5.88,3074400.0,4.9481,4.9565,4.9481,4.9481,3074400.0
2009-07-31 12:30:00,5.88,5.89,5.86,5.86,9128000.0,4.9481,4.9565,4.9312,4.9312,9128000.0
2009-07-31 12:35:00,5.86,5.86,5.86,5.86,2352000.0,4.9312,4.9312,4.9312,4.9312,2352000.0
2009-07-31 12:40:00,5.86,5.86,5.85,5.86,3640000.0,4.9312,4.9312,4.9228,4.9312,3640000.0
2009-07-31 12:45:00,5.86,5.86,5.86,5.86,2175600.0,4.9312,4.9312,4.9312,4.9312,2175600.0
2009-07-31 12:50:00,5.86,5.86,5.85,5.86,2279200.0,4.9312,4.9312,4.9228,4.9312,2279200.0
2009-07-31 12:55:00,5.86,5.87,5.86,5.87,2332400.0,4.9312,4.9396,4.9312,4.9396,2332400.0
2009-07-31 13:00:00,5.87,5.87,5.86,5.86,1982400.0,4.9396,4.9396,4.9312,4.9312,1982400.0
2009-07-31 13:05:00,5.86,5.87,5.86,5.87,1534400.0,4.9312,4.9396,4.9312,4.9396,1534400.0
2009-07-31 13:10:00,5.87,5.87,5.86,5.86,2374400.0,4.9396,4.9396,4.9312,4.9312,2374400.0
2009-07-31 13:15:00,5.86,5.86,5.86,5.86,2394000.0,4.9312,4.9312,4.9312,4.9312,2394000.0
2009-07-31 13:20:00,5.86,5.86,5.85,5.86,3172400.0,4.9312,4.9312,4.9228,4.9312,3172400.0
2009-07-31 13:25:00,5.85,5.87,5.85,5.86,2721600.0,4.9228,4.9396,4.9228,4.9312,2721600.0
2009-07-31 13:30:00,5.87,5.87,5.86,5.86,2200800.0,4.9396,4.9396,4.9312,4.9312,2200800.0
2009-07-31 13:35:00,5.86,5.86,5.85,5.86,1834000.0,4.9312,4.9312,4.9228,4.9312,1834000.0
2009-07-31 13:40:00,5.86,5.87,5.85,5.86,3696000.0,4.9312,4.9396,4.9228,4.9312,3696000.0
2009-07-31 13:45:00,5.86,5.87,5.86,5.87,3847200.0,4.9312,4.9396,4.9312,4.9396,3847200.0
2009-07-31 13:50:00,5.87,5.87,5.87,5.87,2136400.0,4.9396,4.9396,4.9396,4.9396,2136400.0
2009-07-31 13:55:00,5.87,5.87,5.86,5.87,1430800.0,4.9396,4.9396,4.9312,4.9396,1430800.0
2009-07-31 14:00:00,5.87,5.87,5.86,5.87,3130400.0,4.9396,4.9396,4.9312,4.9396,3130400.0
2009-07-31 14:05:00,5.87,5.87,5.86,5.87,3827600.0,4.9396,4.9396,4.9312,4.9396,3827600.0
2009-07-31 14:10:00,5.87,5.88,5.87,5.87,6468000.0,4.9396,4.9481,4.9396,4.9396,6468000.0
2009-07-31 14:15:00,5.87,5.88,5.87,5.88,3354400.0,4.9396,4.9481,4.9396,4.9481,3354400.0
2009-07-31 14:20:00,5.88,5.88,5.87,5.87,3670800.0,4.9481,4.9481,4.9396,4.9396,3670800.0
2009-07-31 14:25:00,5.87,5.88,5.87,5.87,1822800.0,4.9396,4.9481,4.9396,4.9396,1822800.0
2009-07-31 14:30:00,5.87,5.88,5.87,5.87,1632400.0,4.9396,4.9481,4.9396,4.9396,1632400.0
2009-07-31 14:35:00,5.87,5.87,5.86,5.86,4947600.0,4.9396,4.9396,4.9312,4.9312,4947600.0
2009-07-31 14:40:00,5.86,5.86,5.85,5.85,6857200.0,4.9312,4.9312,4.9228,4.9228,6857200.0
2009-07-31 14:45:00,5.85,5.85,5.85,5.85,5482400.0,4.9228,4.9228,4.9228,4.9228,5482400.0
2009-07-31 14:50:00,5.85,5.85,5.85,5.85,2581600.0,4.9228,4.9228,4.9228,4.9228,2581600.0
2009-07-31 14:55:00,5.85,5.85,5.85,5.85,3276000.0,4.9228,4.9228,4.9228,4.9228,3276000.0
2009-07-31 15:00:00,5.85,5.85,5.85,5.85,4449200.0,4.9228,4.9228,4.9228,4.9228,4449200.0
2009-07-31 15:05:00,5.85,5.85,5.85,5.85,3908800.0,4.9228,4.9228,4.9228,4.9228,3908800.0
2009-07-31 15:10:00,5.85,5.86,5.85,5.86,4365200.0,4.9228,4.9312,4.9228,4.9312,4365200.0
2009-07-31 15:15:00,5.86,5.86,5.85,5.86,3855600.0,4.9312,4.9312,4.9228,4.9312,3855600.0
2009-07-31 15:20:00,5.86,5.87,5.86,5.87,5908000.0,4.9312,4.9396,4.9312,4.9396,5908000.0
2009-07-31 15:25:00,5.87,5.88,5.87,5.87,6232800.0,4.9396,4.9481,4.9396,4.9396,6232800.0
2009-07-31 15:30:00,5.87,5.87,5.86,5.87,6417600.0,4.9396,4.9396,4.9312,4.9396,6417600.0
2009-07-31 15:35:00,5.87,5.87,5.85,5.86,4928000.0,4.9396,4.9396,4.9228,4.9312,4928000.0
2009-07-31 15:40:00,5.86,5.86,5.84,5.84,9699200.0,4.9312,4.9312,4.9144,4.9144,9699200.0
2009-07-31 15:45:00,5.84,5.85,5.84,5.85,8657600.0,4.9144,4.9228,4.9144,4.9228,8657600.0
2009-07-31 15:50:00,5.85,5.85,5.83,5.84,10964800.0,4.9228,4.9228,4.906,4.9144,10964800.0
2009-07-31 15:55:00,5.84,5.89,5.84,5.84,15456000.0,4.9144,4.9565,4.9144,4.9144,15456000.0
2009-08-03 09:30:00,5.9,5.95,5.89,5.94,26818400.0,4.9649,5.007,4.9565,4.9985,26818400.0
2009-08-03 09:35:00,5.94,5.95,5.92,5.93,13115200.0,4.9985,5.007,4.9817,4.9901,13115200.0
2009-08-03 09:40:00,5.93,5.94,5.92,5.93,10220000.0,4.9901,4.9985,4.9817,4.9901,10220000.0
2009-08-03 09:45:00,5.93,5.93,5.91,5.93,9192400.0,4.9901,4.9901,4.9733,4.9901,9192400.0
2009-08-03 09:50:00,5.93,5.93,5.91,5.93,9402400.0,4.9901,4.9901,4.9733,4.9901,9402400.0
2009-08-03 09:55:00,5.93,5.94,5.93,5.93,6176800.0,4.9901,4.9985,4.9901,4.9901,6176800.0
2009-08-03 10:00:00,5.93,5.95,5.93,5.94,14817600.0,4.9901,5.007,4.9901,4.9985,14817600.0
2009-08-03 10:05:00,5.94,5.95,5.92,5.92,9909200.0,4.9985,5.007,4.9817,4.9817,9909200.0
2009-08-03 10:10:00,5.92,5.94,5.92,5.94,7008400.0,4.9817,4.9985,4.9817,4.9985,7008400.0
2009-08-03 10:15:00,5.94,5.95,5.93,5.93,7271600.0,4.9985,5.007,4.9901,4.9901,7271600.0
2009-08-03 10:20:00,5.93,5.93,5.92,5.92,5902400.0,4.9901,4.9901,4.9817,4.9817,5902400.0
2009-08-03 10:25:00,5.92,5.94,5.91,5.93,6591200.0,4.9817,4.9985,4.9733,4.9901,6591200.0
2009-08-03 10:30:00,5.93,5.94,5.92,5.92,7039200.0,4.9901,4.9985,4.9817,4.9817,7039200.0
2009-08-03 10:35:00,5.92,5.93,5.92,5.92,5846400.0,4.9817,4.9901,4.9817,4.9817,5846400.0
2009-08-03 10:40:00,5.92,5.93,5.91,5.92,6330800.0,4.9817,4.9901,4.9733,4.9817,6330800.0
2009-08-03 10:45:00,5.92,5.93,5.92,5.92,4583600.0,4.9817,4.9901,4.9817,4.9817,4583600.0
2009-08-03 10:50:00,5.92,5.92,5.91,5.91,4933600.0,4.9817,4.9817,4.9733,4.9733,4933600.0
2009-08-03 10:55:00,5.91,5.92,5.91,5.91,6846000.0,4.9733,4.9817,4.9733,4.9733,6846000.0
2009-08-03 11:00:00,5.91,5.92,5.91,5.92,3127600.0,4.9733,4.9817,4.9733,4.9817,3127600.0
2009-08-03 11:05:00,5.92,5.92,5.91,5.92,3225600.0,4.9817,4.9817,4.9733,4.9817,3225600.0
2009-08-03 11:10:00,5.92,5.92,5.91,5.91,2422000.0,4.9817,4.9817,4.9733,4.9733,2422000.0
2009-08-03 11:15:00,5.91,5.91,5.89,5.89,9214800.0,4.9733,4.9733,4.9565,4.9565,9214800.0
2009-08-03 11:20:00,5.89,5.91,5.89,5.91,9909200.0,4.9565,4.9733,4.9565,4.9733,9909200.0
2009-08-03 11:25:00,5.91,5.91,5.9,5.9,4020800.0,4.9733,4.9733,4.9649,4.9649,4020800.0
2009-08-03 11:30:00,5.9,5.9,5.9,5.9,2438800.0,4.9649,4.9649,4.9649,4.9649,2438800.0
2009-08-03 11:35:00,5.9,5.9,5.89,5.9,2119600.0,4.9649,4.9649,4.9565,4.9649,2119600.0
2009-08-03 11:40:00,5.9,5.91,5.9,5.91,2690800.0,4.9649,4.9733,4.9649,4.9733,2690800.0
2009-08-03 11:45:00,5.91,5.92,5.9,5.91,5406800.0,4.9733,4.9817,4.9649,4.9733,5406800.0
2009-08-03 11:50:00,5.91,5.92,5.9,5.9,2878400.0,4.9733,4.9817,4.9649,4.9649,2878400.0
2009-08-03 11:55:00,5.9,5.92,5.9,5.92,4527600.0,4.9649,4.9817,4.9649,4.9817,4527600.0
2009-08-03 12:00:00,5.92,5.93,5.92,5.93,7448000.0,4.9817,4.9901,4.9817,4.9901,7448000.0
2009-08-03 12:05:00,5.93,5.93,5.92,5.93,5868800.0,4.9901,4.9901,4.9817,4.9901,5868800.0
2009-08-03 12:10:00,5.93,5.93,5.92,5.92,3010000.0,4.9901,4.9901,4.9817,4.9817,3010000.0
2009-08-03 12:15:00,5.92,5.92,5.92,5.92,1526000.0,4.9817,4.9817,4.9817,4.9817,1526000.0
2009-08-03 12:20:00,5.92,5.93,5.92,5.92,1688400.0,4.9817,4.9901,4.9817,4.9817,1688400.0
2009-08-03 12:25:00,5.92,5.92,5.92,5.92,1111600.0,4.9817,4.9817,4.9817,4.9817,1111600.0
2009-08-03 12:30:00,5.92,5.93,5.92,5.92,2520000.0,4.9817,4.9901,4.9817,4.9817,2520000.0
2009-08-03 12:35:00,5.92,5.93,5.92,5.92,3553200.0,4.9817,4.9901,4.9817,4.9817,3553200.0
2009-08-03 12:40:00,5.92,5.93,5.92,5.92,1873200.0,4.9817,4.9901,4.9817,4.9817,1873200.0
2009-08-03 12:45:00,5.92,5.93,5.92,5.92,1486800.0,4.9817,4.9901,4.9817,4.9817,1486800.0
2009-08-03 12:50:00,5.92,5.93,5.92,5.92,2506000.0,4.9817,4.9901,4.9817,4.9817,2506000.0
2009-08-03 12:55:00,5.92,5.92,5.91,5.92,2262400.0,4.9817,4.9817,4.9733,4.9817,2262400.0
2009-08-03 13:00:00,5.92,5.93,5.92,5.93,2788800.0,4.9817,4.9901,4.9817,4.9901,2788800.0
2009-08-03 13:05:00,5.93,5.93,5.92,5.93,2161600.0,4.9901,4.9901,4.9817,4.9901,2161600.0
2009-08-03 13:10:00,5.93,5.93,5.92,5.92,1237600.0,4.9901,4.9901,4.9817,4.9817,1237600.0
2009-08-03 13:15:00,5.92,5.93,5.92,5.92,1551200.0,4.9817,4.9901,4.9817,4.9817,1551200.0
2009-08-03 13:20:00,5.92,5.93,5.92,5.92,1786400.0,4.9817,4.9901,4.9817,4.9817,1786400.0
2009-08-03 13:25:00,5.92,5.92,5.92,5.92,1260000.0,4.9817,4.9817,4.9817,4.9817,1260000.0
2009-08-03 13:30:00,5.92,5.93,5.92,5.93,2273600.0,4.9817,4.9901,4.9817,4.9901,2273600.0
2009-08-03 13:35:00,5.93,5.93,5.92,5.92,2304400.0,4.9901,4.9901,4.9817,4.9817,2304400.0
2009-08-03 13:40:00,5.92,5.93,5.92,5.92,2181200.0,4.9817,4.9901,4.9817,4.9817,2181200.0
2009-08-03 13:45:00,5.92,5.93,5.92,5.93,2256800.0,4.9817,4.9901,4.9817,4.9901,2256800.0
2009-08-03 13:50:00,5.93,5.93,5.92,5.92,1584800.0,4.9901,4.9901,4.9817,4.9817,1584800.0
2009-08-03 13:55:00,5.92,5.93,5.92,5.92,1828400.0,4.9817,4.9901,4.9817,4.9817,1828400.0
2009-08-03 14:00:00,5.93,5.94,5.92,5.93,5698000.0,4.9901,4.9985,4.9817,4.9901,5698000.0
2009-08-03 14:05:00,5.93,5.94,5.93,5.93,4466000.0,4.9901,4.9985,4.9901,4.9901,4466000.0
2009-08-03 14:10:00,5.93,5.94,5.93,5.93,2240000.0,4.9901,4.9985,4.9901,4.9901,2240000.0
2009-08-03 14:15:00,5.93,5.94,5.93,5.93,2237200.0,4.9901,4.9985,4.9901,4.9901,2237200.0
2009-08-03 14:20:00,5.93,5.94,5.93,5.94,2436000.0,4.9901,4.9985,4.9901,4.9985,2436000.0
2009-08-03 14:25:00,5.94,5.94,5.93,5.93,3892000.0,4.9985,4.9985,4.9901,4.9901,3892000.0
2009-08-03 14:30:00,5.93,5.93,5.92,5.92,4295200.0,4.9901,4.9901,4.9817,4.9817,4295200.0
2009-08-03 14:35:00,5.92,5.93,5.92,5.93,2889600.0,4.9817,4.9901,4.9817,4.9901,2889600.0
2009-08-03 14:40:00,5.93,5.93,5.93,5.93,2080400.0,4.9901,4.9901,4.9901,4.9901,2080400.0
2009-08-03 14:45:00,5.93,5.94,5.93,5.93,2248400.0,4.9901,4.9985,4.9901,4.9901,2248400.0
2009-08-03 14:50:00,5.93,5.93,5.92,5.93,2458400.0,4.9901,4.9901,4.9817,4.9901,2458400.0
2009-08-03 14:55:00,5.93,5.93,5.93,5.93,1643600.0,4.9901,4.9901,4.9901,4.9901,1643600.0
2009-08-03 15:00:00,5.93,5.93,5.93,5.93,3452400.0,4.9901,4.9901,4.9901,4.9901,3452400.0
2009-08-03 15:05:00,5.93,5.93,5.92,5.93,2209200.0,4.9901,4.9901,4.9817,4.9901,2209200.0
2009-08-03 15:10:00,5.93,5.93,5.93,5.93,2385600.0,4.9901,4.9901,4.9901,4.9901,2385600.0
2009-08-03 15:15:00,5.93,5.93,5.93,5.93,1929200.0,4.9901,4.9901,4.9901,4.9901,1929200.0
2009-08-03 15:20:00,5.93,5.93,5.93,5.93,2074800.0,4.9901,4.9901,4.9901,4.9901,2074800.0
2009-08-03 15:25:00,5.93,5.94,5.93,5.93,4592000.0,4.9901,4.9985,4.9901,4.9901,4592000.0
2009-08-03 15:30:00,5.93,5.93,5.93,5.93,3970400.0,4.9901,4.9901,4.9901,4.9901,3970400.0
2009-08-03 15:35:00,5.93,5.93,5.93,5.93,3418800.0,4.9901,4.9901,4.9901,4.9901,3418800.0
2009-08-03 15:40:00,5.93,5.94,5.93,5.93,6624800.0,4.9901,4.9985,4.9901,4.9901,6624800.0
2009-08-03 15:45:00,5.93,5.94,5.93,5.94,9080400.0,4.9901,4.9985,4.9901,4.9985,9080400.0
2009-08-03 15:50:00,5.94,5.94,5.93,5.94,7932400.0,4.9985,4.9985,4.9901,4.9985,7932400.0
2009-08-03 15:55:00,5.94,5.94,5.93,5.94,10948000.0,4.9985,4.9985,4.9901,4.9985,10948000.0
2009-08-04 09:30:00,5.89,5.9,5.87,5.88,19320000.0,4.9565,4.9649,4.9396,4.9481,19320000.0
2009-08-04 09:35:00,5.88,5.91,5.88,5.9,16847600.0,4.9481,4.9733,4.9481,4.9649,16847600.0
2009-08-04 09:40:00,5.9,5.91,5.9,5.9,8512000.0,4.9649,4.9733,4.9649,4.9649,8512000.0
2009-08-04 09:45:00,5.9,5.91,5.89,5.89,11275600.0,4.9649,4.9733,4.9565,4.9565,11275600.0
2009-08-04 09:50:00,5.89,5.9,5.89,5.89,5742800.0,4.9565,4.9649,4.9565,4.9565,5742800.0
2009-08-04 09:55:00,5.89,5.9,5.89,5.9,7610400.0,4.9565,4.9649,4.9565,4.9649,7610400.0
2009-08-04 10:00:00,5.9,5.9,5.88,5.89,10589600.0,4.9649,4.9649,4.9481,4.9565,10589600.0
2009-08-04 10:05:00,5.89,5.89,5.88,5.88,5619600.0,4.9565,4.9565,4.9481,4.9481,5619600.0
2009-08-04 10:10:00,5.89,5.9,5.88,5.9,6840400.0,4.9565,4.9649,4.9481,4.9649,6840400.0
2009-08-04 10:15:00,5.9,5.9,5.89,5.89,5294800.0,4.9649,4.9649,4.9565,4.9565,5294800.0
2009-08-04 10:20:00,5.89,5.89,5.88,5.88,6308400.0,4.9565,4.9565,4.9481,4.9481,6308400.0
2009-08-04 10:25:00,5.88,5.88,5.87,5.88,6725600.0,4.9481,4.9481,4.9396,4.9481,6725600.0
2009-08-04 10:30:00,5.88,5.88,5.87,5.88,7165200.0,4.9481,4.9481,4.9396,4.9481,7165200.0
2009-08-04 10:35:00,5.88,5.89,5.88,5.88,3371200.0,4.9481,4.9565,4.9481,4.9481,3371200.0
2009-08-04 10:40:00,5.88,5.89,5.88,5.89,2699200.0,4.9481,4.9565,4.9481,4.9565,2699200.0
2009-08-04 10:45:00,5.88,5.89,5.88,5.88,3077200.0,4.9481,4.9565,4.9481,4.9481,3077200.0
2009-08-04 10:50:00,5.88,5.89,5.88,5.89,3413200.0,4.9481,4.9565,4.9481,4.9565,3413200.0
2009-08-04 10:55:00,5.89,5.89,5.88,5.89,4485600.0,4.9565,4.9565,4.9481,4.9565,4485600.0
2009-08-04 11:00:00,5.89,5.9,5.89,5.9,4978400.0,4.9565,4.9649,4.9565,4.9649,4978400.0
2009-08-04 11:05:00,5.9,5.9,5.9,5.9,3169600.0,4.9649,4.9649,4.9649,4.9649,3169600.0
2009-08-04 11:10:00,5.9,5.9,5.9,5.9,2618000.0,4.9649,4.9649,4.9649,4.9649,2618000.0
2009-08-04 11:15:00,5.9,5.9,5.89,5.9,3488800.0,4.9649,4.9649,4.9565,4.9649,3488800.0
2009-08-04 11:20:00,5.9,5.9,5.89,5.89,4396000.0,4.9649,4.9649,4.9565,4.9565,4396000.0
2009-08-04 11:25:00,5.89,5.89,5.89,5.89,2646000.0,4.9565,4.9565,4.9565,4.9565,2646000.0
2009-08-04 11:30:00,5.89,5.89,5.89,5.89,1976800.0,4.9565,4.9565,4.9565,4.9565,1976800.0
2009-08-04 11:35:00,5.89,5.9,5.89,5.9,3724000.0,4.9565,4.9649,4.9565,4.9649,3724000.0
2009-08-04 11:40:00,5.9,5.91,5.9,5.9,6053600.0,4.9649,4.9733,4.9649,4.9649,6053600.0
2009-08-04 11:45:00,5.91,5.91,5.9,5.9,3234000.0,4.9733,4.9733,4.9649,4.9649,3234000.0
2009-08-04 11:50:00,5.9,5.9,5.9,5.9,2377200.0,4.9649,4.9649,4.9649,4.9649,2377200.0
2009-08-04 11:55:00,5.9,5.91,5.9,5.9,2727200.0,4.9649,4.9733,4.9649,4.9649,2727200.0
2009-08-04 12:00:00,5.9,5.9,5.9,5.9,3214400.0,4.9649,4.9649,4.9649,4.9649,3214400.0
2009-08-04 12:05:00,5.9,5.9,5.9,5.9,1828400.0,4.9649,4.9649,4.9649,4.9649,1828400.0
2009-08-04 12:10:00,5.9,5.91,5.9,5.91,2794400.0,4.9649,4.9733,4.9649,4.9733,2794400.0
2009-08-04 12:15:00,5.91,5.91,5.9,5.91,5961200.0,4.9733,4.9733,4.9649,4.9733,5961200.0
2009-08-04 12:20:00,5.91,5.91,5.9,5.91,2906400.0,4.9733,4.9733,4.9649,4.9733,2906400.0
2009-08-04 12:25:00,5.91,5.91,5.9,5.9,4141200.0,4.9733,4.9733,4.9649,4.9649,4141200.0
2009-08-04 12:30:00,5.9,5.9,5.9,5.9,2506000.0,4.9649,4.9649,4.9649,4.9649,2506000.0
2009-08-04 12:35:00,5.9,5.9,5.9,5.9,4435200.0,4.9649,4.9649,4.9649,4.9649,4435200.0
2009-08-04 12:40:00,5.9,5.9,5.89,5.89,4004000.0,4.9649,4.9649,4.9565,4.9565,4004000.0
2009-08-04 12:45:00,5.89,5.9,5.89,5.9,3099600.0,4.9565,4.9649,4.9565,4.9649,3099600.0
2009-08-04 12:50:00,5.89,5.9,5.89,5.9,4639600.0,4.9565,4.9649,4.9565,4.9649,4639600.0
2009-08-04 12:55:00,5.9,5.91,5.9,5.9,2721600.0,4.9649,4.9733,4.9649,4.9649,2721600.0
2009-08-04 13:00:00,5.91,5.91,5.9,5.91,4326000.0,4.9733,4.9733,4.9649,4.9733,4326000.0
2009-08-04 13:05:00,5.91,5.91,5.9,5.9,4314800.0,4.9733,4.9733,4.9649,4.9649,4314800.0
2009-08-04 13:10:00,5.9,5.9,5.89,5.9,2567600.0,4.9649,4.9649,4.9565,4.9649,2567600.0
2009-08-04 13:15:00,5.9,5.9,5.89,5.89,2130800.0,4.9649,4.9649,4.9565,4.9565,2130800.0
2009-08-04 13:20:00,5.89,5.9,5.89,5.9,2693600.0,4.9565,4.9649,4.9565,4.9649,2693600.0
2009-08-04 13:25:00,5.9,5.9,5.89,5.9,1640800.0,4.9649,4.9649,4.9565,4.9649,1640800.0
2009-08-04 13:30:00,5.9,5.9,5.89,5.89,2520000.0,4.9649,4.9649,4.9565,4.9565,2520000.0
2009-08-04 13:35:00,5.89,5.89,5.89,5.89,3169600.0,4.9565,4.9565,4.9565,4.9565,3169600.0
2009-08-04 13:40:00,5.89,5.89,5.89,5.89,994000.0,4.9565,4.9565,4.9565,4.9565,994000.0
2009-08-04 13:45:00,5.89,5.89,5.88,5.88,2752400.0,4.9565,4.9565,4.9481,4.9481,2752400.0
2009-08-04 13:50:00,5.88,5.89,5.88,5.88,5126800.0,4.9481,4.9565,4.9481,4.9481,5126800.0
2009-08-04 13:55:00,5.88,5.88,5.87,5.88,4760000.0,4.9481,4.9481,4.9396,4.9481,4760000.0
2009-08-04 14:00:00,5.88,5.88,5.87,5.88,4956000.0,4.9481,4.9481,4.9396,4.9481,4956000.0
2009-08-04 14:05:00,5.88,5.88,5.87,5.88,2987600.0,4.9481,4.9481,4.9396,4.9481,2987600.0
2009-08-04 14:10:00,5.88,5.88,5.88,5.88,2514400.0,4.9481,4.9481,4.9481,4.9481,2514400.0
2009-08-04 14:15:00,5.88,5.88,5.88,5.88,3626000.0,4.9481,4.9481,4.9481,4.9481,3626000.0
2009-08-04 14:20:00,5.88,5.89,5.88,5.88,2763600.0,4.9481,4.9565,4.9481,4.9481,2763600.0
2009-08-04 14:25:00,5.88,5.89,5.88,5.88,1993600.0,4.9481,4.9565,4.9481,4.9481,1993600.0
2009-08-04 14:30:00,5.88,5.89,5.88,5.89,4463200.0,4.9481,4.9565,4.9481,4.9565,4463200.0
2009-08-04 14:35:00,5.89,5.89,5.88,5.89,2545200.0,4.9565,4.9565,4.9481,4.9565,2545200.0
2009-08-04 14:40:00,5.89,5.89,5.88,5.89,2853200.0,4.9565,4.9565,4.9481,4.9565,2853200.0
2009-08-04 14:45:00,5.89,5.89,5.88,5.88,3301200.0,4.9565,4.9565,4.9481,4.9481,3301200.0
2009-08-04 14:50:00,5.88,5.88,5.88,5.88,2536800.0,4.9481,4.9481,4.9481,4.9481,2536800.0
2009-08-04 14:55:00,5.88,5.88,5.87,5.88,3194800.0,4.9481,4.9481,4.9396,4.9481,3194800.0
2009-08-04 15:00:00,5.88,5.89,5.87,5.89,5171600.0,4.9481,4.9565,4.9396,4.9565,5171600.0
2009-08-04 15:05:00,5.89,5.89,5.89,5.89,4877600.0,4.9565,4.9565,4.9565,4.9565,4877600.0
2009-08-04 15:10:00,5.89,5.89,5.88,5.89,2828000.0,4.9565,4.9565,4.9481,4.9565,2828000.0
2009-08-04 15:15:00,5.89,5.89,5.88,5.88,2483600.0,4.9565,4.9565,4.9481,4.9481,2483600.0
2009-08-04 15:20:00,5.88,5.89,5.88,5.89,3950800.0,4.9481,4.9565,4.9481,4.9565,3950800.0
2009-08-04 15:25:00,5.89,5.89,5.88,5.88,4090800.0,4.9565,4.9565,4.9481,4.9481,4090800.0
2009-08-04 15:30:00,5.88,5.88,5.86,5.87,6493200.0,4.9481,4.9481,4.9312,4.9396,6493200.0
2009-08-04 15:35:00,5.87,5.88,5.87,5.88,5504800.0,4.9396,4.9481,4.9396,4.9481,5504800.0
2009-08-04 15:40:00,5.88,5.88,5.87,5.88,6538000.0,4.9481,4.9481,4.9396,4.9481,6538000.0
2009-08-04 15:45:00,5.88,5.88,5.88,5.88,5339600.0,4.9481,4.9481,4.9481,4.9481,5339600.0
2009-08-04 15:50:00,5.88,5.9,5.88,5.9,12614000.0,4.9481,4.9649,4.9481,4.9649,12614000.0
2009-08-04 15:55:00,5.9,5.91,5.9,5.91,14277200.0,4.9649,4.9733,4.9649,4.9733,14277200.0
2009-08-05 09:30:00,5.92,5.94,5.92,5.94,10346000.0,4.9817,4.9985,4.9817,4.9985,10346000.0
2009-08-05 09:35:00,5.94,5.96,5.94,5.96,17340400.0,4.9985,5.0154,4.9985,5.0154,17340400.0
2009-08-05 09:40:00,5.96,5.98,5.96,5.97,14758800.0,5.0154,5.0322,5.0154,5.0238,14758800.0
2009-08-05 09:45:00,5.97,5.98,5.93,5.95,14509600.0,5.0238,5.0322,4.9901,5.007,14509600.0
2009-08-05 09:50:00,5.95,5.96,5.93,5.94,11046000.0,5.007,5.0154,4.9901,4.9985,11046000.0
2009-08-05 09:55:00,5.94,5.94,5.91,5.92,9209200.0,4.9985,4.9985,4.9733,4.9817,9209200.0
2009-08-05 10:00:00,5.92,5.92,5.91,5.92,9144800.0,4.9817,4.9817,4.9733,4.9817,9144800.0
2009-08-05 10:05:00,5.92,5.93,5.92,5.92,7733600.0,4.9817,4.9901,4.9817,4.9817,7733600.0
2009-08-05 10:10:00,5.92,5.92,5.91,5.92,7498400.0,4.9817,4.9817,4.9733,4.9817,7498400.0
2009-08-05 10:15:00,5.92,5.92,5.89,5.89,11233600.0,4.9817,4.9817,4.9565,4.9565,11233600.0
2009-08-05 10:20:00,5.89,5.91,5.89,5.91,7403200.0,4.9565,4.9733,4.9565,4.9733,7403200.0
2009-08-05 10:25:00,5.91,5.92,5.91,5.92,4418400.0,4.9733,4.9817,4.9733,4.9817,4418400.0
2009-08-05 10:30:00,5.92,5.92,5.91,5.91,4026400.0,4.9817,4.9817,4.9733,4.9733,4026400.0
2009-08-05 10:35:00,5.91,5.92,5.9,5.9,4981200.0,4.9733,4.9817,4.9649,4.9649,4981200.0
2009-08-05 10:40:00,5.91,5.91,5.89,5.9,4958800.0,4.9733,4.9733,4.9565,4.9649,4958800.0
2009-08-05 10:45:00,5.9,5.9,5.89,5.9,5678400.0,4.9649,4.9649,4.9565,4.9649,5678400.0
2009-08-05 10:50:00,5.9,5.9,5.89,5.9,3536400.0,4.9649,4.9649,4.9565,4.9649,3536400.0
2009-08-05 10:55:00,5.9,5.9,5.89,5.89,4180400.0,4.9649,4.9649,4.9565,4.9565,4180400.0
2009-08-05 11:00:00,5.89,5.9,5.89,5.9,5040000.0,4.9565,4.9649,4.9565,4.9649,5040000.0
2009-08-05 11:05:00,5.9,5.91,5.89,5.91,5065200.0,4.9649,4.9733,4.9565,4.9733,5065200.0
2009-08-05 11:10:00,5.91,5.91,5.9,5.9,2730000.0,4.9733,4.9733,4.9649,4.9649,2730000.0
2009-08-05 11:15:00,5.9,5.9,5.89,5.89,2430400.0,4.9649,4.9649,4.9565,4.9565,2430400.0
2009-08-05 11:20:00,5.89,5.9,5.88,5.88,4779600.0,4.9565,4.9649,4.9481,4.9481,4779600.0
2009-08-05 11:25:00,5.88,5.89,5.88,5.89,2704800.0,4.9481,4.9565,4.9481,4.9565,2704800.0
2009-08-05 11:30:00,5.89,5.9,5.88,5.89,3967600.0,4.9565,4.9649,4.9481,4.9565,3967600.0
2009-08-05 11:35:00,5.89,5.9,5.88,5.89,5779200.0,4.9565,4.9649,4.9481,4.9565,5779200.0
2009-08-05 11:40:00,5.88,5.89,5.88,5.89,2424800.0,4.9481,4.9565,4.9481,4.9565,2424800.0
2009-08-05 11:45:00,5.89,5.89,5.88,5.89,2128000.0,4.9565,4.9565,4.9481,4.9565,2128000.0
2009-08-05 11:50:00,5.89,5.89,5.89,5.89,1806000.0,4.9565,4.9565,4.9565,4.9565,1806000.0
2009-08-05 11:55:00,5.89,5.89,5.88,5.88,2167200.0,4.9565,4.9565,4.9481,4.9481,2167200.0
2009-08-05 12:00:00,5.88,5.89,5.88,5.88,2133600.0,4.9481,4.9565,4.9481,4.9481,2133600.0
2009-08-05 12:05:00,5.88,5.89,5.88,5.88,2780400.0,4.9481,4.9565,4.9481,4.9481,2780400.0
2009-08-05 12:10:00,5.88,5.89,5.88,5.89,3570000.0,4.9481,4.9565,4.9481,4.9565,3570000.0
2009-08-05 12:15:00,5.89,5.9,5.89,5.9,4902800.0,4.9565,4.9649,4.9565,4.9649,4902800.0
2009-08-05 12:20:00,5.9,5.9,5.89,5.9,4074000.0,4.9649,4.9649,4.9565,4.9649,4074000.0
2009-08-05 12:25:00,5.9,5.9,5.89,5.89,3500000.0,4.9649,4.9649,4.9565,4.9565,3500000.0
2009-08-05 12:30:00,5.89,5.89,5.88,5.88,2256800.0,4.9565,4.9565,4.9481,4.9481,2256800.0
2009-08-05 12:35:00,5.88,5.88,5.88,5.88,4121600.0,4.9481,4.9481,4.9481,4.9481,4121600.0
2009-08-05 12:40:00,5.88,5.89,5.88,5.88,5182800.0,4.9481,4.9565,4.9481,4.9481,5182800.0
2009-08-05 12:45:00,5.88,5.88,5.88,5.88,3556000.0,4.9481,4.9481,4.9481,4.9481,3556000.0
2009-08-05 12:50:00,5.88,5.88,5.88,5.88,3010000.0,4.9481,4.9481,4.9481,4.9481,3010000.0
2009-08-05 12:55:00,5.88,5.88,5.87,5.88,3290000.0,4.9481,4.9481,4.9396,4.9481,3290000.0
2009-08-05 13:00:00,5.88,5.88,5.87,5.87,2662800.0,4.9481,4.9481,4.9396,4.9396,2662800.0
2009-08-05 13:05:00,5.87,5.87,5.86,5.87,5138000.0,4.9396,4.9396,4.9312,4.9396,5138000.0
2009-08-05 13:10:00,5.87,5.88,5.87,5.88,2346400.0,4.9396,4.9481,4.9396,4.9481,2346400.0
2009-08-05 13:15:00,5.88,5.88,5.87,5.88,3066000.0,4.9481,4.9481,4.9396,4.9481,3066000.0
2009-08-05 13:20:00,5.88,5.88,5.87,5.88,1612800.0,4.9481,4.9481,4.9396,4.9481,1612800.0
2009-08-05 13:25:00,5.88,5.89,5.87,5.89,5611200.0,4.9481,4.9565,4.9396,4.9565,5611200.0
2009-08-05 13:30:00,5.89,5.89,5.88,5.88,2976400.0,4.9565,4.9565,4.9481,4.9481,2976400.0
2009-08-05 13:35:00,5.88,5.89,5.88,5.88,3595200.0,4.9481,4.9565,4.9481,4.9481,3595200.0
2009-08-05 13:40:00,5.88,5.89,5.88,5.88,2394000.0,4.9481,4.9565,4.9481,4.9481,2394000.0
2009-08-05 13:45:00,5.88,5.88,5.88,5.88,2360400.0,4.9481,4.9481,4.9481,4.9481,2360400.0
2009-08-05 13:50:00,5.88,5.88,5.88,5.88,1943200.0,4.9481,4.9481,4.9481,4.9481,1943200.0
2009-08-05 13:55:00,5.88,5.88,5.87,5.88,2324000.0,4.9481,4.9481,4.9396,4.9481,2324000.0
2009-08-05 14:00:00,5.88,5.88,5.87,5.88,3967600.0,4.9481,4.9481,4.9396,4.9481,3967600.0
2009-08-05 14:05:00,5.88,5.88,5.87,5.88,2368800.0,4.9481,4.9481,4.9396,4.9481,2368800.0
2009-08-05 14:10:00,5.88,5.88,5.87,5.88,1288000.0,4.9481,4.9481,4.9396,4.9481,1288000.0
2009-08-05 14:15:00,5.88,5.88,5.88,5.88,1859200.0,4.9481,4.9481,4.9481,4.9481,1859200.0
2009-08-05 14:20:00,5.88,5.88,5.87,5.88,1954400.0,4.9481,4.9481,4.9396,4.9481,1954400.0
2009-08-05 14:25:00,5.88,5.88,5.88,5.88,2550800.0,4.9481,4.9481,4.9481,4.9481,2550800.0
2009-08-05 14:30:00,5.88,5.88,5.87,5.88,2072000.0,4.9481,4.9481,4.9396,4.9481,2072000.0
2009-08-05 14:35:00,5.88,5.88,5.87,5.88,4457600.0,4.9481,4.9481,4.9396,4.9481,4457600.0
2009-08-05 14:40:00,5.88,5.9,5.88,5.89,6854400.0,4.9481,4.9649,4.9481,4.9565,6854400.0
2009-08-05 14:45:00,5.89,5.9,5.89,5.9,5594400.0,4.9565,4.9649,4.9565,4.9649,5594400.0
2009-08-05 14:50:00,5.9,5.91,5.89,5.9,4550000.0,4.9649,4.9733,4.9565,4.9649,4550000.0
2009-08-05 14:55:00,5.9,5.9,5.89,5.9,2290400.0,4.9649,4.9649,4.9565,4.9649,2290400.0
2009-08-05 15:00:00,5.9,5.91,5.89,5.89,5541200.0,4.9649,4.9733,4.9565,4.9565,5541200.0
2009-08-05 15:05:00,5.89,5.9,5.89,5.89,3623200.0,4.9565,4.9649,4.9565,4.9565,3623200.0
2009-08-05 15:10:00,5.89,5.9,5.89,5.89,2450000.0,4.9565,4.9649,4.9565,4.9565,2450000.0
2009-08-05 15:15:00,5.89,5.89,5.89,5.89,2758000.0,4.9565,4.9565,4.9565,4.9565,2758000.0
2009-08-05 15:20:00,5.89,5.9,5.89,5.9,2749600.0,4.9565,4.9649,4.9565,4.9649,2749600.0
2009-08-05 15:25:00,5.9,5.91,5.9,5.9,6734000.0,4.9649,4.9733,4.9649,4.9649,6734000.0
2009-08-05 15:30:00,5.9,5.9,5.88,5.89,8394400.0,4.9649,4.9649,4.9481,4.9565,8394400.0
2009-08-05 15:35:00,5.89,5.9,5.89,5.89,3810800.0,4.9565,4.9649,4.9565,4.9565,3810800.0
2009-08-05 15:40:00,5.89,5.91,5.89,5.9,6627600.0,4.9565,4.9733,4.9565,4.9649,6627600.0
2009-08-05 15:45:00,5.9,5.9,5.89,5.89,6913200.0,4.9649,4.9649,4.9565,4.9565,6913200.0
2009-08-05 15:50:00,5.89,5.9,5.89,5.9,6210400.0,4.9565,4.9649,4.9565,4.9649,6210400.0
2009-08-05 15:55:00,5.9,5.9,5.89,5.9,10514000.0,4.9649,4.9649,4.9565,4.9649,10514000.0
2009-08-06 09:30:00,5.91,5.95,5.9,5.94,15265600.0,4.9733,5.007,4.9649,4.9985,15265600.0
2009-08-06 09:35:00,5.94,5.95,5.93,5.94,13563200.0,4.9985,5.007,4.9901,4.9985,13563200.0
2009-08-06 09:40:00,5.94,5.94,5.89,5.9,10046400.0,4.9985,4.9985,4.9565,4.9649,10046400.0
2009-08-06 09:45:00,5.9,5.9,5.88,5.89,7394800.0,4.9649,4.9649,4.9481,4.9565,7394800.0
2009-08-06 09:50:00,5.89,5.9,5.89,5.9,7574000.0,4.9565,4.9649,4.9565,4.9649,7574000.0
2009-08-06 09:55:00,5.9,5.91,5.89,5.9,8341200.0,4.9649,4.9733,4.9565,4.9649,8341200.0
2009-08-06 10:00:00,5.9,5.9,5.89,5.9,7618800.0,4.9649,4.9649,4.9565,4.9649,7618800.0
2009-08-06 10:05:00,5.9,5.9,5.88,5.89,6465200.0,4.9649,4.9649,4.9481,4.9565,6465200.0
2009-08-06 10:10:00,5.89,5.89,5.88,5.88,4771200.0,4.9565,4.9565,4.9481,4.9481,4771200.0
2009-08-06 10:15:00,5.88,5.89,5.88,5.89,6148800.0,4.9481,4.9565,4.9481,4.9565,6148800.0
2009-08-06 10:20:00,5.89,5.89,5.88,5.88,3505600.0,4.9565,4.9565,4.9481,4.9481,3505600.0
2009-08-06 10:25:00,5.88,5.88,5.87,5.87,5012000.0,4.9481,4.9481,4.9396,4.9396,5012000.0
2009-08-06 10:30:00,5.87,5.88,5.87,5.87,2856000.0,4.9396,4.9481,4.9396,4.9396,2856000.0
2009-08-06 10:35:00,5.87,5.89,5.87,5.88,4306400.0,4.9396,4.9565,4.9396,4.9481,4306400.0
2009-08-06 10:40:00,5.88,5.89,5.88,5.88,2052400.0,4.9481,4.9565,4.9481,4.9481,2052400.0
2009-08-06 10:45:00,5.88,5.88,5.88,5.88,2539600.0,4.9481,4.9481,4.9481,4.9481,2539600.0
2009-08-06 10:50:00,5.88,5.88,5.85,5.86,9304400.0,4.9481,4.9481,4.9228,4.9312,9304400.0
2009-08-06 10:55:00,5.86,5.86,5.86,5.86,3091200.0,4.9312,4.9312,4.9312,4.9312,3091200.0
2009-08-06 11:00:00,5.86,5.87,5.86,5.87,3802400.0,4.9312,4.9396,4.9312,4.9396,3802400.0
2009-08-06 11:05:00,5.87,5.89,5.87,5.87,5294800.0,4.9396,4.9565,4.9396,4.9396,5294800.0
2009-08-06 11:10:00,5.87,5.88,5.87,5.88,2394000.0,4.9396,4.9481,4.9396,4.9481,2394000.0
2009-08-06 11:15:00,5.88,5.89,5.88,5.89,4390400.0,4.9481,4.9565,4.9481,4.9565,4390400.0
2009-08-06 11:20:00,5.89,5.89,5.88,5.88,1892800.0,4.9565,4.9565,4.9481,4.9481,1892800.0
2009-08-06 11:25:00,5.88,5.89,5.88,5.88,2536800.0,4.9481,4.9565,4.9481,4.9481,2536800.0
2009-08-06 11:30:00,5.88,5.88,5.87,5.87,3626000.0,4.9481,4.9481,4.9396,4.9396,3626000.0
2009-08-06 11:35:00,5.87,5.88,5.87,5.88,1937600.0,4.9396,4.9481,4.9396,4.9481,1937600.0
2009-08-06 11:40:00,5.88,5.88,5.88,5.88,1335600.0,4.9481,4.9481,4.9481,4.9481,1335600.0
2009-08-06 11:45:00,5.88,5.88,5.87,5.88,1321600.0,4.9481,4.9481,4.9396,4.9481,1321600.0
2009-08-06 11:50:00,5.88,5.88,5.87,5.88,1234800.0,4.9481,4.9481,4.9396,4.9481,1234800.0
2009-08-06 11:55:00,5.88,5.88,5.87,5.87,1915200.0,4.9481,4.9481,4.9396,4.9396,1915200.0
2009-08-06 12:00:00,5.87,5.87,5.86,5.87,2265200.0,4.9396,4.9396,4.9312,4.9396,2265200.0
2009-08-06 12:05:00,5.87,5.87,5.86,5.87,2004800.0,4.9396,4.9396,4.9312,4.9396,2004800.0
2009-08-06 12:10:00,5.87,5.87,5.86,5.87,3799600.0,4.9396,4.9396,4.9312,4.9396,3799600.0
2009-08-06 12:15:00,5.86,5.87,5.86,5.86,2220400.0,4.9312,4.9396,4.9312,4.9312,2220400.0
2009-08-06 12:20:00,5.86,5.87,5.86,5.87,2629200.0,4.9312,4.9396,4.9312,4.9396,2629200.0
2009-08-06 12:25:00,5.87,5.87,5.86,5.87,1498000.0,4.9396,4.9396,4.9312,4.9396,1498000.0
2009-08-06 12:30:00,5.87,5.87,5.86,5.86,2643200.0,4.9396,4.9396,4.9312,4.9312,2643200.0
2009-08-06 12:35:00,5.86,5.87,5.86,5.87,2374400.0,4.9312,4.9396,4.9312,4.9396,2374400.0
2009-08-06 12:40:00,5.87,5.88,5.87,5.88,2665600.0,4.9396,4.9481,4.9396,4.9481,2665600.0
2009-08-06 12:45:00,5.88,5.88,5.87,5.88,1201200.0,4.9481,4.9481,4.9396,4.9481,1201200.0
2009-08-06 12:50:00,5.88,5.88,5.87,5.87,1411200.0,4.9481,4.9481,4.9396,4.9396,1411200.0
2009-08-06 12:55:00,5.87,5.87,5.86,5.87,1640800.0,4.9396,4.9396,4.9312,4.9396,1640800.0
2009-08-06 13:00:00,5.87,5.87,5.86,5.87,1660400.0,4.9396,4.9396,4.9312,4.9396,1660400.0
2009-08-06 13:05:00,5.87,5.87,5.87,5.87,1747200.0,4.9396,4.9396,4.9396,4.9396,1747200.0
2009-08-06 13:10:00,5.87,5.88,5.87,5.88,1400000.0,4.9396,4.9481,4.9396,4.9481,1400000.0
2009-08-06 13:15:00,5.88,5.88,5.87,5.88,1859200.0,4.9481,4.9481,4.9396,4.9481,1859200.0
2009-08-06 13:20:00,5.88,5.89,5.88,5.88,2133600.0,4.9481,4.9565,4.9481,4.9481,2133600.0
2009-08-06 13:25:00,5.88,5.89,5.88,5.88,3225600.0,4.9481,4.9565,4.9481,4.9481,3225600.0
2009-08-06 13:30:00,5.88,5.89,5.88,5.89,2408000.0,4.9481,4.9565,4.9481,4.9565,2408000.0
2009-08-06 13:35:00,5.89,5.89,5.88,5.88,1234800.0,4.9565,4.9565,4.9481,4.9481,1234800.0
2009-08-06 13:40:00,5.88,5.88,5.87,5.87,2578800.0,4.9481,4.9481,4.9396,4.9396,2578800.0
2009-08-06 13:45:00,5.87,5.87,5.86,5.87,2780400.0,4.9396,4.9396,4.9312,4.9396,2780400.0
2009-08-06 13:50:00,5.87,5.87,5.86,5.86,3830400.0,4.9396,4.9396,4.9312,4.9312,3830400.0
2009-08-06 13:55:00,5.86,5.87,5.86,5.87,3444000.0,4.9312,4.9396,4.9312,4.9396,3444000.0
2009-08-06 14:00:00,5.87,5.87,5.86,5.86,7394800.0,4.9396,4.9396,4.9312,4.9312,7394800.0
2009-08-06 14:05:00,5.86,5.87,5.86,5.86,4869200.0,4.9312,4.9396,4.9312,4.9312,4869200.0
2009-08-06 14:10:00,5.86,5.86,5.85,5.86,5227600.0,4.9312,4.9312,4.9228,4.9312,5227600.0
2009-08-06 14:15:00,5.86,5.86,5.86,5.86,1895600.0,4.9312,4.9312,4.9312,4.9312,1895600.0
2009-08-06 14:20:00,5.86,5.87,5.85,5.87,4043200.0,4.9312,4.9396,4.9228,4.9396,4043200.0
2009-08-06 14:25:00,5.87,5.87,5.86,5.87,2937200.0,4.9396,4.9396,4.9312,4.9396,2937200.0
2009-08-06 14:30:00,5.87,5.87,5.86,5.86,3757600.0,4.9396,4.9396,4.9312,4.9312,3757600.0
2009-08-06 14:35:00,5.86,5.86,5.86,5.86,2528400.0,4.9312,4.9312,4.9312,4.9312,2528400.0
2009-08-06 14:40:00,5.86,5.86,5.86,5.86,1545600.0,4.9312,4.9312,4.9312,4.9312,1545600.0
2009-08-06 14:45:00,5.86,5.86,5.85,5.85,4592000.0,4.9312,4.9312,4.9228,4.9228,4592000.0
2009-08-06 14:50:00,5.85,5.86,5.85,5.86,2391200.0,4.9228,4.9312,4.9228,4.9312,2391200.0
2009-08-06 14:55:00,5.86,5.87,5.86,5.86,2282000.0,4.9312,4.9396,4.9312,4.9312,2282000.0
2009-08-06 15:00:00,5.86,5.87,5.85,5.87,3609200.0,4.9312,4.9396,4.9228,4.9396,3609200.0
2009-08-06 15:05:00,5.87,5.87,5.86,5.86,2069200.0,4.9396,4.9396,4.9312,4.9312,2069200.0
2009-08-06 15:10:00,5.86,5.86,5.85,5.85,4622800.0,4.9312,4.9312,4.9228,4.9228,4622800.0
2009-08-06 15:15:00,5.85,5.87,5.85,5.87,4085200.0,4.9228,4.9396,4.9228,4.9396,4085200.0
2009-08-06 15:20:00,5.87,5.87,5.86,5.87,3634400.0,4.9396,4.9396,4.9312,4.9396,3634400.0
2009-08-06 15:25:00,5.87,5.87,5.87,5.87,2990400.0,4.9396,4.9396,4.9396,4.9396,2990400.0
2009-08-06 15:30:00,5.87,5.87,5.86,5.87,4830000.0,4.9396,4.9396,4.9312,4.9396,4830000.0
2009-08-06 15:35:00,5.87,5.87,5.86,5.87,2920400.0,4.9396,4.9396,4.9312,4.9396,2920400.0
2009-08-06 15:40:00,5.87,5.87,5.86,5.87,5885600.0,4.9396,4.9396,4.9312,4.9396,5885600.0
2009-08-06 15:45:00,5.87,5.87,5.86,5.86,6204800.0,4.9396,4.9396,4.9312,4.9312,6204800.0
2009-08-06 15:50:00,5.86,5.86,5.85,5.86,8792000.0,4.9312,4.9312,4.9228,4.9312,8792000.0
2009-08-06 15:55:00,5.86,5.87,5.82,5.85,13378400.0,4.9312,4.9396,4.8976,4.9228,13378400.0
2009-08-07 09:30:00,5.91,5.93,5.91,5.92,16262400.0,4.9733,4.9901,4.9733,4.9817,16262400.0
2009-08-07 09:35:00,5.92,5.93,5.9,5.91,11510800.0,4.9817,4.9901,4.9649,4.9733,11510800.0
2009-08-07 09:40:00,5.9,5.91,5.89,5.9,7921200.0,4.9649,4.9733,4.9565,4.9649,7921200.0
2009-08-07 09:45:00,5.9,5.91,5.89,5.9,7798000.0,4.9649,4.9733,4.9565,4.9649,7798000.0
2009-08-07 09:50:00,5.9,5.91,5.9,5.91,6487600.0,4.9649,4.9733,4.9649,4.9733,6487600.0
2009-08-07 09:55:00,5.91,5.93,5.9,5.9,9760800.0,4.9733,4.9901,4.9649,4.9649,9760800.0
2009-08-07 10:00:00,5.9,5.91,5.9,5.9,6829200.0,4.9649,4.9733,4.9649,4.9649,6829200.0
2009-08-07 10:05:00,5.9,5.9,5.89,5.9,7056000.0,4.9649,4.9649,4.9565,4.9649,7056000.0
2009-08-07 10:10:00,5.9,5.91,5.9,5.91,8722000.0,4.9649,4.9733,4.9649,4.9733,8722000.0
2009-08-07 10:15:00,5.9,5.92,5.9,5.91,4219600.0,4.9649,4.9817,4.9649,4.9733,4219600.0
2009-08-07 10:20:00,5.91,5.91,5.9,5.91,4821600.0,4.9733,4.9733,4.9649,4.9733,4821600.0
2009-08-07 10:25:00,5.91,5.91,5.9,5.91,4754400.0,4.9733,4.9733,4.9649,4.9733,4754400.0
2009-08-07 10:30:00,5.91,5.92,5.91,5.91,6955200.0,4.9733,4.9817,4.9733,4.9733,6955200.0
2009-08-07 10:35:00,5.92,5.93,5.91,5.92,6554800.0,4.9817,4.9901,4.9733,4.9817,6554800.0
2009-08-07 10:40:00,5.93,5.93,5.92,5.92,4530400.0,4.9901,4.9901,4.9817,4.9817,4530400.0
2009-08-07 10:45:00,5.92,5.94,5.92,5.93,8117200.0,4.9817,4.9985,4.9817,4.9901,8117200.0
2009-08-07 10:50:00,5.93,5.93,5.93,5.93,3267600.0,4.9901,4.9901,4.9901,4.9901,3267600.0
2009-08-07 10:55:00,5.93,5.94,5.92,5.93,4743200.0,4.9901,4.9985,4.9817,4.9901,4743200.0
2009-08-07 11:00:00,5.93,5.94,5.93,5.94,3813600.0,4.9901,4.9985,4.9901,4.9985,3813600.0
2009-08-07 11:05:00,5.94,5.94,5.92,5.92,5000800.0,4.9985,4.9985,4.9817,4.9817,5000800.0
2009-08-07 11:10:00,5.92,5.92,5.92,5.92,2920400.0,4.9817,4.9817,4.9817,4.9817,2920400.0
2009-08-07 11:15:00,5.92,5.93,5.92,5.92,3043600.0,4.9817,4.9901,4.9817,4.9817,3043600.0
2009-08-07 11:20:00,5.92,5.93,5.92,5.93,3402000.0,4.9817,4.9901,4.9817,4.9901,3402000.0
2009-08-07 11:25:00,5.93,5.94,5.93,5.93,5154800.0,4.9901,4.9985,4.9901,4.9901,5154800.0
2009-08-07 11:30:00,5.93,5.94,5.93,5.94,5118400.0,4.9901,4.9985,4.9901,4.9985,5118400.0
2009-08-07 11:35:00,5.94,5.94,5.94,5.94,4902800.0,4.9985,4.9985,4.9985,4.9985,4902800.0
2009-08-07 11:40:00,5.94,5.94,5.93,5.94,4583600.0,4.9985,4.9985,4.9901,4.9985,4583600.0
2009-08-07 11:45:00,5.94,5.94,5.93,5.93,5437600.0,4.9985,4.9985,4.9901,4.9901,5437600.0
2009-08-07 11:50:00,5.93,5.93,5.92,5.92,3203200.0,4.9901,4.9901,4.9817,4.9817,3203200.0
2009-08-07 11:55:00,5.92,5.94,5.92,5.93,6227200.0,4.9817,4.9985,4.9817,4.9901,6227200.0
2009-08-07 12:00:00,5.93,5.94,5.93,5.94,2181200.0,4.9901,4.9985,4.9901,4.9985,2181200.0
2009-08-07 12:05:00,5.94,5.94,5.93,5.94,4648000.0,4.9985,4.9985,4.9901,4.9985,4648000.0
2009-08-07 12:10:00,5.94,5.94,5.94,5.94,2716000.0,4.9985,4.9985,4.9985,4.9985,2716000.0
2009-08-07 12:15:00,5.94,5.94,5.94,5.94,2886800.0,4.9985,4.9985,4.9985,4.9985,2886800.0
2009-08-07 12:20:00,5.94,5.94,5.94,5.94,2618000.0,4.9985,4.9985,4.9985,4.9985,2618000.0
2009-08-07 12:25:00,5.94,5.95,5.94,5.94,4118800.0,4.9985,5.007,4.9985,4.9985,4118800.0
2009-08-07 12:30:00,5.94,5.95,5.94,5.94,3085600.0,4.9985,5.007,4.9985,4.9985,3085600.0
2009-08-07 12:35:00,5.94,5.94,5.94,5.94,2718800.0,4.9985,4.9985,4.9985,4.9985,2718800.0
2009-08-07 12:40:00,5.94,5.95,5.94,5.95,4426800.0,4.9985,5.007,4.9985,5.007,4426800.0
2009-08-07 12:45:00,5.95,5.95,5.94,5.94,5784800.0,5.007,5.007,4.9985,4.9985,5784800.0
2009-08-07 12:50:00,5.94,5.95,5.94,5.95,2086000.0,4.9985,5.007,4.9985,5.007,2086000.0
2009-08-07 12:55:00,5.95,5.95,5.94,5.94,2030000.0,5.007,5.007,4.9985,4.9985,2030000.0
2009-08-07 13:00:00,5.94,5.95,5.94,5.94,3838800.0,4.9985,5.007,4.9985,4.9985,3838800.0
2009-08-07 13:05:00,5.94,5.94,5.93,5.94,2447200.0,4.9985,4.9985,4.9901,4.9985,2447200.0
2009-08-07 13:10:00,5.94,5.94,5.93,5.94,2335200.0,4.9985,4.9985,4.9901,4.9985,2335200.0
2009-08-07 13:15:00,5.94,5.94,5.93,5.94,3788400.0,4.9985,4.9985,4.9901,4.9985,3788400.0
2009-08-07 13:20:00,5.94,5.94,5.93,5.93,3155600.0,4.9985,4.9985,4.9901,4.9901,3155600.0
2009-08-07 13:25:00,5.93,5.94,5.93,5.94,5258400.0,4.9901,4.9985,4.9901,4.9985,5258400.0
2009-08-07 13:30:00,5.94,5.94,5.94,5.94,2811200.0,4.9985,4.9985,4.9985,4.9985,2811200.0
2009-08-07 13:35:00,5.94,5.95,5.94,5.94,2982000.0,4.9985,5.007,4.9985,4.9985,2982000.0
2009-08-07 13:40:00,5.95,5.95,5.94,5.94,1730400.0,5.007,5.007,4.9985,4.9985,1730400.0
2009-08-07 13:45:00,5.94,5.94,5.94,5.94,1509200.0,4.9985,4.9985,4.9985,4.9985,1509200.0
2009-08-07 13:50:00,5.94,5.94,5.93,5.94,2346400.0,4.9985,4.9985,4.9901,4.9985,2346400.0
2009-08-07 13:55:00,5.94,5.94,5.93,5.94,1173200.0,4.9985,4.9985,4.9901,4.9985,1173200.0
2009-08-07 14:00:00,5.94,5.94,5.94,5.94,2116800.0,4.9985,4.9985,4.9985,4.9985,2116800.0
2009-08-07 14:05:00,5.94,5.94,5.94,5.94,1806000.0,4.9985,4.9985,4.9985,4.9985,1806000.0
2009-08-07 14:10:00,5.94,5.94,5.94,5.94,2794400.0,4.9985,4.9985,4.9985,4.9985,2794400.0
2009-08-07 14:15:00,5.94,5.94,5.94,5.94,2150400.0,4.9985,4.9985,4.9985,4.9985,2150400.0
2009-08-07 14:20:00,5.94,5.94,5.93,5.93,1934800.0,4.9985,4.9985,4.9901,4.9901,1934800.0
2009-08-07 14:25:00,5.93,5.94,5.93,5.93,3172400.0,4.9901,4.9985,4.9901,4.9901,3172400.0
2009-08-07 14:30:00,5.93,5.94,5.93,5.93,2934400.0,4.9901,4.9985,4.9901,4.9901,2934400.0
2009-08-07 14:35:00,5.93,5.94,5.93,5.93,2688000.0,4.9901,4.9985,4.9901,4.9901,2688000.0
2009-08-07 14:40:00,5.93,5.94,5.93,5.94,3012800.0,4.9901,4.9985,4.9901,4.9985,3012800.0
2009-08-07 14:45:00,5.94,5.94,5.93,5.94,2377200.0,4.9985,4.9985,4.9901,4.9985,2377200.0
2009-08-07 14:50:00,5.94,5.94,5.93,5.94,1744400.0,4.9985,4.9985,4.9901,4.9985,1744400.0
2009-08-07 14:55:00,5.94,5.94,5.93,5.93,2856000.0,4.9985,4.9985,4.9901,4.9901,2856000.0
2009-08-07 15:00:00,5.93,5.93,5.92,5.93,6157200.0,4.9901,4.9901,4.9817,4.9901,6157200.0
2009-08-07 15:05:00,5.93,5.93,5.92,5.93,5558000.0,4.9901,4.9901,4.9817,4.9901,5558000.0
2009-08-07 15:10:00,5.93,5.93,5.92,5.92,3158400.0,4.9901,4.9901,4.9817,4.9817,3158400.0
2009-08-07 15:15:00,5.92,5.93,5.92,5.92,3964800.0,4.9817,4.9901,4.9817,4.9817,3964800.0
2009-08-07 15:20:00,5.92,5.92,5.91,5.92,5989200.0,4.9817,4.9817,4.9733,4.9817,5989200.0
2009-08-07 15:25:00,5.92,5.93,5.92,5.93,4474400.0,4.9817,4.9901,4.9817,4.9901,4474400.0
2009-08-07 15:30:00,5.93,5.93,5.92,5.93,6706000.0,4.9901,4.9901,4.9817,4.9901,6706000.0
2009-08-07 15:35:00,5.93,5.93,5.92,5.92,6025600.0,4.9901,4.9901,4.9817,4.9817,6025600.0
2009-08-07 15:40:00,5.92,5.93,5.92,5.92,6022800.0,4.9817,4.9901,4.9817,4.9817,6022800.0
2009-08-07 15:45:00,5.92,5.93,5.92,5.92,6174000.0,4.9817,4.9901,4.9817,4.9817,6174000.0
2009-08-07 15:50:00,5.92,5.93,5.92,5.93,8178800.0,4.9817,4.9901,4.9817,4.9901,8178800.0
2009-08-07 15:55:00,5.93,5.93,5.91,5.91,13955200.0,4.9901,4.9901,4.9733,4.9733,13955200.0
2009-08-10 09:30:00,5.92,5.94,5.89,5.93,12961200.0,4.9817,4.9985,4.9565,4.9901,12961200.0
2009-08-10 09:35:00,5.93,5.95,5.93,5.94,9576000.0,4.9901,5.007,4.9901,4.9985,9576000.0
2009-08-10 09:40:00,5.94,5.95,5.93,5.93,7602000.0,4.9985,5.007,4.9901,4.9901,7602000.0
2009-08-10 09:45:00,5.93,5.94,5.93,5.93,5605600.0,4.9901,4.9985,4.9901,4.9901,5605600.0
2009-08-10 09:50:00,5.94,5.94,5.93,5.94,6322400.0,4.9985,4.9985,4.9901,4.9985,6322400.0
2009-08-10 09:55:00,5.94,5.94,5.93,5.93,5980800.0,4.9985,4.9985,4.9901,4.9901,5980800.0
2009-08-10 10:00:00,5.93,5.93,5.92,5.92,6703200.0,4.9901,4.9901,4.9817,4.9817,6703200.0
2009-08-10 10:05:00,5.92,5.93,5.92,5.92,2774800.0,4.9817,4.9901,4.9817,4.9817,2774800.0
2009-08-10 10:10:00,5.92,5.94,5.92,5.93,4443600.0,4.9817,4.9985,4.9817,4.9901,4443600.0
2009-08-10 10:15:00,5.93,5.93,5.91,5.91,5815600.0,4.9901,4.9901,4.9733,4.9733,5815600.0
2009-08-10 10:20:00,5.91,5.92,5.91,5.92,4746000.0,4.9733,4.9817,4.9733,4.9817,4746000.0
2009-08-10 10:25:00,5.92,5.93,5.92,5.92,4202800.0,4.9817,4.9901,4.9817,4.9817,4202800.0
2009-08-10 10:30:00,5.92,5.93,5.92,5.92,3589600.0,4.9817,4.9901,4.9817,4.9817,3589600.0
2009-08-10 10:35:00,5.92,5.92,5.91,5.92,2858800.0,4.9817,4.9817,4.9733,4.9817,2858800.0
2009-08-10 10:40:00,5.92,5.92,5.9,5.9,4930800.0,4.9817,4.9817,4.9649,4.9649,4930800.0
2009-08-10 10:45:00,5.9,5.91,5.9,5.9,3953600.0,4.9649,4.9733,4.9649,4.9649,3953600.0
2009-08-10 10:50:00,5.9,5.91,5.9,5.91,3248000.0,4.9649,4.9733,4.9649,4.9733,3248000.0
2009-08-10 10:55:00,5.91,5.91,5.9,5.91,2144800.0,4.9733,4.9733,4.9649,4.9733,2144800.0
2009-08-10 11:00:00,5.91,5.91,5.9,5.91,2629200.0,4.9733,4.9733,4.9649,4.9733,2629200.0
2009-08-10 11:05:00,5.91,5.91,5.9,5.9,4099200.0,4.9733,4.9733,4.9649,4.9649,4099200.0
2009-08-10 11:10:00,5.9,5.91,5.9,5.9,3670800.0,4.9649,4.9733,4.9649,4.9649,3670800.0
2009-08-10 11:15:00,5.9,5.91,5.9,5.9,3228400.0,4.9649,4.9733,4.9649,4.9649,3228400.0
2009-08-10 11:20:00,5.9,5.9,5.89,5.9,4300800.0,4.9649,4.9649,4.9565,4.9649,4300800.0
2009-08-10 11:25:00,5.9,5.9,5.89,5.89,4208400.0,4.9649,4.9649,4.9565,4.9565,4208400.0
2009-08-10 11:30:00,5.89,5.89,5.89,5.89,3234000.0,4.9565,4.9565,4.9565,4.9565,3234000.0
2009-08-10 11:35:00,5.89,5.89,5.88,5.89,4634000.0,4.9565,4.9565,4.9481,4.9565,4634000.0
2009-08-10 11:40:00,5.89,5.9,5.89,5.89,2648800.0,4.9565,4.9649,4.9565,4.9565,2648800.0
2009-08-10 11:45:00,5.89,5.9,5.89,5.89,2825200.0,4.9565,4.9649,4.9565,4.9565,2825200.0
2009-08-10 11:50:00,5.89,5.9,5.89,5.89,2363200.0,4.9565,4.9649,4.9565,4.9565,2363200.0
2009-08-10 11:55:00,5.89,5.89,5.89,5.89,1786400.0,4.9565,4.9565,4.9565,4.9565,1786400.0
2009-08-10 12:00:00,5.89,5.9,5.89,5.89,2517200.0,4.9565,4.9649,4.9565,4.9565,2517200.0
2009-08-10 12:05:00,5.89,5.9,5.89,5.9,2357600.0,4.9565,4.9649,4.9565,4.9649,2357600.0
2009-08-10 12:10:00,5.9,5.9,5.89,5.9,1850800.0,4.9649,4.9649,4.9565,4.9649,1850800.0
2009-08-10 12:15:00,5.9,5.9,5.9,5.9,2231600.0,4.9649,4.9649,4.9649,4.9649,2231600.0
2009-08-10 12:20:00,5.9,5.9,5.9,5.9,3152800.0,4.9649,4.9649,4.9649,4.9649,3152800.0
2009-08-10 12:25:00,5.9,5.9,5.89,5.89,3301200.0,4.9649,4.9649,4.9565,4.9565,3301200.0
2009-08-10 12:30:00,5.89,5.89,5.88,5.88,4396000.0,4.9565,4.9565,4.9481,4.9481,4396000.0
2009-08-10 12:35:00,5.88,5.88,5.87,5.88,4247600.0,4.9481,4.9481,4.9396,4.9481,4247600.0
2009-08-10 12:40:00,5.88,5.88,5.88,5.88,1590400.0,4.9481,4.9481,4.9481,4.9481,1590400.0
2009-08-10 12:45:00,5.88,5.88,5.87,5.87,2192400.0,4.9481,4.9481,4.9396,4.9396,2192400.0
2009-08-10 12:50:00,5.87,5.88,5.87,5.88,1814400.0,4.9396,4.9481,4.9396,4.9481,1814400.0
2009-08-10 12:55:00,5.88,5.88,5.87,5.87,1369200.0,4.9481,4.9481,4.9396,4.9396,1369200.0
2009-08-10 13:00:00,5.87,5.88,5.87,5.87,3166800.0,4.9396,4.9481,4.9396,4.9396,3166800.0
2009-08-10 13:05:00,5.87,5.87,5.86,5.86,3735200.0,4.9396,4.9396,4.9312,4.9312,3735200.0
2009-08-10 13:10:00,5.86,5.87,5.86,5.87,2730000.0,4.9312,4.9396,4.9312,4.9396,2730000.0
2009-08-10 13:15:00,5.87,5.87,5.86,5.87,2808400.0,4.9396,4.9396,4.9312,4.9396,2808400.0
2009-08-10 13:20:00,5.87,5.88,5.87,5.87,4558400.0,4.9396,4.9481,4.9396,4.9396,4558400.0
2009-08-10 13:25:00,5.87,5.87,5.86,5.87,2072000.0,4.9396,4.9396,4.9312,4.9396,2072000.0
2009-08-10 13:30:00,5.87,5.87,5.86,5.87,2021600.0,4.9396,4.9396,4.9312,4.9396,2021600.0
2009-08-10 13:35:00,5.87,5.87,5.87,5.87,3701600.0,4.9396,4.9396,4.9396,4.9396,3701600.0
2009-08-10 13:40:00,5.87,5.88,5.87,5.88,2186800.0,4.9396,4.9481,4.9396,4.9481,2186800.0
2009-08-10 13:45:00,5.88,5.88,5.87,5.87,1990800.0,4.9481,4.9481,4.9396,4.9396,1990800.0
2009-08-10 13:50:00,5.87,5.88,5.87,5.87,1702400.0,4.9396,4.9481,4.9396,4.9396,1702400.0
2009-08-10 13:55:00,5.87,5.87,5.86,5.87,2615200.0,4.9396,4.9396,4.9312,4.9396,2615200.0
2009-08-10 14:00:00,5.87,5.87,5.86,5.87,1584800.0,4.9396,4.9396,4.9312,4.9396,1584800.0
2009-08-10 14:05:00,5.86,5.87,5.86,5.87,1904000.0,4.9312,4.9396,4.9312,4.9396,1904000.0
2009-08-10 14:10:00,5.87,5.87,5.86,5.86,2811200.0,4.9396,4.9396,4.9312,4.9312,2811200.0
2009-08-10 14:15:00,5.86,5.86,5.85,5.85,5745600.0,4.9312,4.9312,4.9228,4.9228,5745600.0
2009-08-10 14:20:00,5.85,5.86,5.85,5.86,3864000.0,4.9228,4.9312,4.9228,4.9312,3864000.0
2009-08-10 14:25:00,5.86,5.86,5.85,5.85,2021600.0,4.9312,4.9312,4.9228,4.9228,2021600.0
2009-08-10 14:30:00,5.85,5.86,5.85,5.86,1895600.0,4.9228,4.9312,4.9228,4.9312,1895600.0
2009-08-10 14:35:00,5.86,5.86,5.85,5.85,3701600.0,4.9312,4.9312,4.9228,4.9228,3701600.0
2009-08-10 14:40:00,5.85,5.86,5.85,5.86,1957200.0,4.9228,4.9312,4.9228,4.9312,1957200.0
2009-08-10 14:45:00,5.86,5.86,5.85,5.85,2049600.0,4.9312,4.9312,4.9228,4.9228,2049600.0
2009-08-10 14:50:00,5.85,5.85,5.85,5.85,2710400.0,4.9228,4.9228,4.9228,4.9228,2710400.0
2009-08-10 14:55:00,5.85,5.86,5.85,5.86,4471600.0,4.9228,4.9312,4.9228,4.9312,4471600.0
2009-08-10 15:00:00,5.86,5.88,5.86,5.87,7145600.0,4.9312,4.9481,4.9312,4.9396,7145600.0
2009-08-10 15:05:00,5.87,5.88,5.87,5.87,5350800.0,4.9396,4.9481,4.9396,4.9396,5350800.0
2009-08-10 15:10:00,5.87,5.88,5.87,5.87,2450000.0,4.9396,4.9481,4.9396,4.9396,2450000.0
2009-08-10 15:15:00,5.87,5.88,5.87,5.88,3239600.0,4.9396,4.9481,4.9396,4.9481,3239600.0
2009-08-10 15:20:00,5.88,5.89,5.87,5.89,3393600.0,4.9481,4.9565,4.9396,4.9565,3393600.0
2009-08-10 15:25:00,5.88,5.89,5.88,5.88,2640400.0,4.9481,4.9565,4.9481,4.9481,2640400.0
2009-08-10 15:30:00,5.88,5.88,5.87,5.88,3108000.0,4.9481,4.9481,4.9396,4.9481,3108000.0
2009-08-10 15:35:00,5.88,5.88,5.87,5.88,3385200.0,4.9481,4.9481,4.9396,4.9481,3385200.0
2009-08-10 15:40:00,5.88,5.88,5.87,5.88,3637200.0,4.9481,4.9481,4.9396,4.9481,3637200.0
2009-08-10 15:45:00,5.88,5.89,5.87,5.88,4432400.0,4.9481,4.9565,4.9396,4.9481,4432400.0
2009-08-10 15:50:00,5.88,5.88,5.87,5.88,4331600.0,4.9481,4.9481,4.9396,4.9481,4331600.0
2009-08-10 15:55:00,5.88,5.89,5.88,5.88,9091600.0,4.9481,4.9565,4.9481,4.9481,9091600.0
2009-08-11 09:30:00,5.85,5.86,5.83,5.86,11236400.0,4.9228,4.9312,4.906,4.9312,11236400.0
2009-08-11 09:35:00,5.86,5.87,5.84,5.85,9819600.0,4.9312,4.9396,4.9144,4.9228,9819600.0
2009-08-11 09:40:00,5.85,5.86,5.85,5.86,7604800.0,4.9228,4.9312,4.9228,4.9312,7604800.0
2009-08-11 09:45:00,5.85,5.86,5.84,5.85,8349600.0,4.9228,4.9312,4.9144,4.9228,8349600.0
2009-08-11 09:50:00,5.85,5.85,5.84,5.85,4177600.0,4.9228,4.9228,4.9144,4.9228,4177600.0
2009-08-11 09:55:00,5.85,5.87,5.85,5.87,7019600.0,4.9228,4.9396,4.9228,4.9396,7019600.0
2009-08-11 10:00:00,5.87,5.87,5.84,5.85,8212400.0,4.9396,4.9396,4.9144,4.9228,8212400.0
2009-08-11 10:05:00,5.85,5.86,5.84,5.85,6241200.0,4.9228,4.9312,4.9144,4.9228,6241200.0
2009-08-11 10:10:00,5.85,5.86,5.85,5.86,5479600.0,4.9228,4.9312,4.9228,4.9312,5479600.0
2009-08-11 10:15:00,5.86,5.86,5.85,5.85,4877600.0,4.9312,4.9312,4.9228,4.9228,4877600.0
2009-08-11 10:20:00,5.85,5.86,5.85,5.85,3990000.0,4.9228,4.9312,4.9228,4.9228,3990000.0
2009-08-11 10:25:00,5.85,5.85,5.84,5.84,5532800.0,4.9228,4.9228,4.9144,4.9144,5532800.0
2009-08-11 10:30:00,5.84,5.84,5.83,5.84,4264400.0,4.9144,4.9144,4.906,4.9144,4264400.0
2009-08-11 10:35:00,5.84,5.84,5.82,5.82,10802400.0,4.9144,4.9144,4.8976,4.8976,10802400.0
2009-08-11 10:40:00,5.82,5.83,5.81,5.82,5742800.0,4.8976,4.906,4.8892,4.8976,5742800.0
2009-08-11 10:45:00,5.82,5.82,5.81,5.81,5558000.0,4.8976,4.8976,4.8892,4.8892,5558000.0
2009-08-11 10:50:00,5.81,5.82,5.81,5.81,5997600.0,4.8892,4.8976,4.8892,4.8892,5997600.0
2009-08-11 10:55:00,5.81,5.81,5.79,5.81,8758400.0,4.8892,4.8892,4.8723,4.8892,8758400.0
2009-08-11 11:00:00,5.81,5.81,5.8,5.81,4312000.0,4.8892,4.8892,4.8807,4.8892,4312000.0
2009-08-11 11:05:00,5.81,5.81,5.8,5.81,3698800.0,4.8892,4.8892,4.8807,4.8892,3698800.0
2009-08-11 11:10:00,5.81,5.81,5.8,5.8,3416000.0,4.8892,4.8892,4.8807,4.8807,3416000.0
2009-08-11 11:15:00,5.8,5.81,5.8,5.8,5213600.0,4.8807,4.8892,4.8807,4.8807,5213600.0
2009-08-11 11:20:00,5.8,5.81,5.8,5.8,2195200.0,4.8807,4.8892,4.8807,4.8807,2195200.0
2009-08-11 11:25:00,5.8,5.81,5.8,5.81,2637600.0,4.8807,4.8892,4.8807,4.8892,2637600.0
2009-08-11 11:30:00,5.81,5.81,5.8,5.8,2685200.0,4.8892,4.8892,4.8807,4.8807,2685200.0
2009-08-11 11:35:00,5.8,5.8,5.8,5.8,2668400.0,4.8807,4.8807,4.8807,4.8807,2668400.0
2009-08-11 11:40:00,5.8,5.8,5.8,5.8,2382800.0,4.8807,4.8807,4.8807,4.8807,2382800.0
2009-08-11 11:45:00,5.8,5.8,5.79,5.79,3035200.0,4.8807,4.8807,4.8723,4.8723,3035200.0
2009-08-11 11:50:00,5.79,5.79,5.78,5.79,6890800.0,4.8723,4.8723,4.8639,4.8723,6890800.0
2009-08-11 11:55:00,5.79,5.79,5.78,5.79,4482800.0,4.8723,4.8723,4.8639,4.8723,4482800.0
2009-08-11 12:00:00,5.79,5.79,5.78,5.79,3348800.0,4.8723,4.8723,4.8639,4.8723,3348800.0
2009-08-11 12:05:00,5.79,5.79,5.79,5.79,2662800.0,4.8723,4.8723,4.8723,4.8723,2662800.0
2009-08-11 12:10:00,5.79,5.8,5.79,5.79,3388000.0,4.8723,4.8807,4.8723,4.8723,3388000.0
2009-08-11 12:15:00,5.8,5.8,5.79,5.8,2452800.0,4.8807,4.8807,4.8723,4.8807,2452800.0
2009-08-11 12:20:00,5.8,5.8,5.79,5.79,1668800.0,4.8807,4.8807,4.8723,4.8723,1668800.0
2009-08-11 12:25:00,5.79,5.8,5.79,5.8,2567600.0,4.8723,4.8807,4.8723,4.8807,2567600.0
2009-08-11 12:30:00,5.8,5.8,5.79,5.8,1240400.0,4.8807,4.8807,4.8723,4.8807,1240400.0
2009-08-11 12:35:00,5.8,5.8,5.79,5.8,1568000.0,4.8807,4.8807,4.8723,4.8807,1568000.0
2009-08-11 12:40:00,5.8,5.8,5.79,5.79,2032800.0,4.8807,4.8807,4.8723,4.8723,2032800.0
2009-08-11 12:45:00,5.79,5.79,5.78,5.78,2931600.0,4.8723,4.8723,4.8639,4.8639,2931600.0
2009-08-11 12:50:00,5.78,5.79,5.78,5.79,4085200.0,4.8639,4.8723,4.8639,4.8723,4085200.0
2009-08-11 12:55:00,5.79,5.79,5.78,5.79,1828400.0,4.8723,4.8723,4.8639,4.8723,1828400.0
2009-08-11 13:00:00,5.79,5.79,5.78,5.79,2870000.0,4.8723,4.8723,4.8639,4.8723,2870000.0
2009-08-11 13:05:00,5.79,5.79,5.79,5.79,1831200.0,4.8723,4.8723,4.8723,4.8723,1831200.0
2009-08-11 13:10:00,5.79,5.79,5.79,5.79,2231600.0,4.8723,4.8723,4.8723,4.8723,2231600.0
2009-08-11 13:15:00,5.79,5.8,5.79,5.8,2791600.0,4.8723,4.8807,4.8723,4.8807,2791600.0
2009-08-11 13:20:00,5.8,5.8,5.8,5.8,2265200.0,4.8807,4.8807,4.8807,4.8807,2265200.0
2009-08-11 13:25:00,5.8,5.8,5.79,5.79,1912400.0,4.8807,4.8807,4.8723,4.8723,1912400.0
2009-08-11 13:30:00,5.79,5.8,5.79,5.8,2223200.0,4.8723,4.8807,4.8723,4.8807,2223200.0
2009-08-11 13:35:00,5.8,5.8,5.79,5.79,1864800.0,4.8807,4.8807,4.8723,4.8723,1864800.0
2009-08-11 13:40:00,5.79,5.8,5.79,5.8,1296400.0,4.8723,4.8807,4.8723,4.8807,1296400.0
2009-08-11 13:45:00,5.8,5.8,5.8,5.8,1369200.0,4.8807,4.8807,4.8807,4.8807,1369200.0
2009-08-11 13:50:00,5.8,5.8,5.8,5.8,2755200.0,4.8807,4.8807,4.8807,4.8807,2755200.0
2009-08-11 13:55:00,5.8,5.8,5.79,5.8,3556000.0,4.8807,4.8807,4.8723,4.8807,3556000.0
2009-08-11 14:00:00,5.8,5.8,5.8,5.8,2788800.0,4.8807,4.8807,4.8807,4.8807,2788800.0
2009-08-11 14:05:00,5.8,5.81,5.8,5.81,4306400.0,4.8807,4.8892,4.8807,4.8892,4306400.0
2009-08-11 14:10:00,5.81,5.82,5.81,5.81,4765600.0,4.8892,4.8976,4.8892,4.8892,4765600.0
2009-08-11 14:15:00,5.81,5.82,5.81,5.81,3178000.0,4.8892,4.8976,4.8892,4.8892,3178000.0
2009-08-11 14:20:00,5.82,5.82,5.81,5.82,3172400.0,4.8976,4.8976,4.8892,4.8976,3172400.0
2009-08-11 14:25:00,5.82,5.82,5.81,5.82,3844400.0,4.8976,4.8976,4.8892,4.8976,3844400.0
2009-08-11 14:30:00,5.82,5.82,5.81,5.82,4746000.0,4.8976,4.8976,4.8892,4.8976,4746000.0
2009-08-11 14:35:00,5.82,5.83,5.82,5.83,5474000.0,4.8976,4.906,4.8976,4.906,5474000.0
2009-08-11 14:40:00,5.83,5.83,5.82,5.83,2550800.0,4.906,4.906,4.8976,4.906,2550800.0
2009-08-11 14:45:00,5.83,5.83,5.82,5.82,7232400.0,4.906,4.906,4.8976,4.8976,7232400.0
2009-08-11 14:50:00,5.82,5.83,5.82,5.82,3326400.0,4.8976,4.906,4.8976,4.8976,3326400.0
2009-08-11 14:55:00,5.82,5.83,5.82,5.83,3505600.0,4.8976,4.906,4.8976,4.906,3505600.0
2009-08-11 15:00:00,5.83,5.84,5.82,5.84,5544000.0,4.906,4.9144,4.8976,4.9144,5544000.0
2009-08-11 15:05:00,5.84,5.84,5.83,5.83,4152400.0,4.9144,4.9144,4.906,4.906,4152400.0
2009-08-11 15:10:00,5.83,5.83,5.82,5.83,3651200.0,4.906,4.906,4.8976,4.906,3651200.0
2009-08-11 15:15:00,5.83,5.83,5.83,5.83,2783200.0,4.906,4.906,4.906,4.906,2783200.0
2009-08-11 15:20:00,5.83,5.83,5.83,5.83,3595200.0,4.906,4.906,4.906,4.906,3595200.0
2009-08-11 15:25:00,5.83,5.84,5.83,5.83,5224800.0,4.906,4.9144,4.906,4.906,5224800.0
2009-08-11 15:30:00,5.84,5.84,5.83,5.83,4088000.0,4.9144,4.9144,4.906,4.906,4088000.0
2009-08-11 15:35:00,5.83,5.84,5.83,5.83,3819200.0,4.906,4.9144,4.906,4.906,3819200.0
2009-08-11 15:40:00,5.83,5.84,5.83,5.84,6554800.0,4.906,4.9144,4.906,4.9144,6554800.0
2009-08-11 15:45:00,5.84,5.84,5.83,5.83,4692800.0,4.9144,4.9144,4.906,4.906,4692800.0
2009-08-11 15:50:00,5.83,5.83,5.82,5.82,6686400.0,4.906,4.906,4.8976,4.8976,6686400.0
2009-08-11 15:55:00,5.82,5.83,5.82,5.82,8089200.0,4.8976,4.906,4.8976,4.8976,8089200.0
2009-08-12 09:30:00,5.81,5.84,5.8,5.83,10292800.0,4.8892,4.9144,4.8807,4.906,10292800.0
2009-08-12 09:35:00,5.83,5.85,5.83,5.84,10589600.0,4.906,4.9228,4.906,4.9144,10589600.0
2009-08-12 09:40:00,5.84,5.85,5.83,5.85,5812800.0,4.9144,4.9228,4.906,4.9228,5812800.0
2009-08-12 09:45:00,5.85,5.87,5.85,5.86,10970400.0,4.9228,4.9396,4.9228,4.9312,10970400.0
2009-08-12 09:50:00,5.86,5.89,5.85,5.88,12563600.0,4.9312,4.9565,4.9228,4.9481,12563600.0
2009-08-12 09:55:00,5.88,5.9,5.88,5.89,10500000.0,4.9481,4.9649,4.9481,4.9565,10500000.0
2009-08-12 10:00:00,5.89,5.9,5.89,5.9,13596800.0,4.9565,4.9649,4.9565,4.9649,13596800.0
2009-08-12 10:05:00,5.9,5.91,5.89,5.9,7518000.0,4.9649,4.9733,4.9565,4.9649,7518000.0
2009-08-12 10:10:00,5.9,5.9,5.89,5.89,5110000.0,4.9649,4.9649,4.9565,4.9565,5110000.0
2009-08-12 10:15:00,5.89,5.9,5.89,5.9,5199600.0,4.9565,4.9649,4.9565,4.9649,5199600.0
2009-08-12 10:20:00,5.9,5.91,5.89,5.91,7218400.0,4.9649,4.9733,4.9565,4.9733,7218400.0
2009-08-12 10:25:00,5.91,5.91,5.9,5.91,6039600.0,4.9733,4.9733,4.9649,4.9733,6039600.0
2009-08-12 10:30:00,5.91,5.91,5.9,5.91,4835600.0,4.9733,4.9733,4.9649,4.9733,4835600.0
2009-08-12 10:35:00,5.91,5.91,5.9,5.9,4648000.0,4.9733,4.9733,4.9649,4.9649,4648000.0
2009-08-12 10:40:00,5.9,5.91,5.9,5.91,3651200.0,4.9649,4.9733,4.9649,4.9733,3651200.0
2009-08-12 10:45:00,5.91,5.91,5.91,5.91,4485600.0,4.9733,4.9733,4.9733,4.9733,4485600.0
2009-08-12 10:50:00,5.91,5.91,5.91,5.91,3287200.0,4.9733,4.9733,4.9733,4.9733,3287200.0
2009-08-12 10:55:00,5.91,5.92,5.9,5.92,4354000.0,4.9733,4.9817,4.9649,4.9817,4354000.0
2009-08-12 11:00:00,5.92,5.92,5.91,5.92,4275600.0,4.9817,4.9817,4.9733,4.9817,4275600.0
2009-08-12 11:05:00,5.92,5.92,5.91,5.92,4897200.0,4.9817,4.9817,4.9733,4.9817,4897200.0
2009-08-12 11:10:00,5.92,5.93,5.92,5.92,5493600.0,4.9817,4.9901,4.9817,4.9817,5493600.0
2009-08-12 11:15:00,5.92,5.93,5.92,5.93,3914400.0,4.9817,4.9901,4.9817,4.9901,3914400.0
2009-08-12 11:20:00,5.93,5.93,5.92,5.92,3777200.0,4.9901,4.9901,4.9817,4.9817,3777200.0
2009-08-12 11:25:00,5.92,5.93,5.92,5.92,2595600.0,4.9817,4.9901,4.9817,4.9817,2595600.0
2009-08-12 11:30:00,5.92,5.93,5.92,5.92,2514400.0,4.9817,4.9901,4.9817,4.9817,2514400.0
2009-08-12 11:35:00,5.92,5.93,5.92,5.93,3810800.0,4.9817,4.9901,4.9817,4.9901,3810800.0
2009-08-12 11:40:00,5.93,5.93,5.92,5.92,4407200.0,4.9901,4.9901,4.9817,4.9817,4407200.0
2009-08-12 11:45:00,5.92,5.92,5.91,5.92,4180400.0,4.9817,4.9817,4.9733,4.9817,4180400.0
2009-08-12 11:50:00,5.92,5.92,5.92,5.92,2466800.0,4.9817,4.9817,4.9817,4.9817,2466800.0
2009-08-12 11:55:00,5.92,5.92,5.91,5.92,3432800.0,4.9817,4.9817,4.9733,4.9817,3432800.0
2009-08-12 12:00:00,5.92,5.92,5.91,5.92,2324000.0,4.9817,4.9817,4.9733,4.9817,2324000.0
2009-08-12 12:05:00,5.92,5.93,5.92,5.92,2413600.0,4.9817,4.9901,4.9817,4.9817,2413600.0
2009-08-12 12:10:00,5.92,5.93,5.92,5.92,5199600.0,4.9817,4.9901,4.9817,4.9817,5199600.0
2009-08-12 12:15:00,5.92,5.92,5.92,5.92,1386000.0,4.9817,4.9817,4.9817,4.9817,1386000.0
2009-08-12 12:20:00,5.92,5.92,5.92,5.92,1943200.0,4.9817,4.9817,4.9817,4.9817,1943200.0
2009-08-12 12:25:00,5.92,5.92,5.92,5.92,1996400.0,4.9817,4.9817,4.9817,4.9817,1996400.0
2009-08-12 12:30:00,5.92,5.92,5.92,5.92,1775200.0,4.9817,4.9817,4.9817,4.9817,1775200.0
2009-08-12 12:35:00,5.92,5.93,5.92,5.93,2164400.0,4.9817,4.9901,4.9817,4.9901,2164400.0
2009-08-12 12:40:00,5.93,5.93,5.92,5.92,1923600.0,4.9901,4.9901,4.9817,4.9817,1923600.0
2009-08-12 12:45:00,5.92,5.93,5.92,5.92,1531600.0,4.9817,4.9901,4.9817,4.9817,1531600.0
2009-08-12 12:50:00,5.92,5.93,5.92,5.93,3516800.0,4.9817,4.9901,4.9817,4.9901,3516800.0
2009-08-12 12:55:00,5.93,5.93,5.92,5.93,2164400.0,4.9901,4.9901,4.9817,4.9901,2164400.0
2009-08-12 13:00:00,5.93,5.93,5.92,5.92,1652000.0,4.9901,4.9901,4.9817,4.9817,1652000.0
2009-08-12 13:05:00,5.92,5.93,5.92,5.93,2002000.0,4.9817,4.9901,4.9817,4.9901,2002000.0
2009-08-12 13:10:00,5.93,5.93,5.92,5.93,3505600.0,4.9901,4.9901,4.9817,4.9901,3505600.0
2009-08-12 13:15:00,5.93,5.93,5.92,5.92,2228800.0,4.9901,4.9901,4.9817,4.9817,2228800.0
2009-08-12 13:20:00,5.92,5.93,5.92,5.92,2024400.0,4.9817,4.9901,4.9817,4.9817,2024400.0
2009-08-12 13:25:00,5.92,5.93,5.92,5.92,1212400.0,4.9817,4.9901,4.9817,4.9817,1212400.0
2009-08-12 13:30:00,5.92,5.92,5.92,5.92,2618000.0,4.9817,4.9817,4.9817,4.9817,2618000.0
2009-08-12 13:35:00,5.92,5.92,5.92,5.92,1215200.0,4.9817,4.9817,4.9817,4.9817,1215200.0
2009-08-12 13:40:00,5.92,5.92,5.91,5.91,3908800.0,4.9817,4.9817,4.9733,4.9733,3908800.0
2009-08-12 13:45:00,5.91,5.92,5.91,5.92,2312800.0,4.9733,4.9817,4.9733,4.9817,2312800.0
2009-08-12 13:50:00,5.92,5.92,5.92,5.92,1758400.0,4.9817,4.9817,4.9817,4.9817,1758400.0
2009-08-12 13:55:00,5.92,5.92,5.91,5.91,3295600.0,4.9817,4.9817,4.9733,4.9733,3295600.0
2009-08-12 14:00:00,5.91,5.91,5.91,5.91,1512000.0,4.9733,4.9733,4.9733,4.9733,1512000.0
2009-08-12 14:05:00,5.91,5.92,5.91,5.91,2480800.0,4.9733,4.9817,4.9733,4.9733,2480800.0
2009-08-12 14:10:00,5.91,5.91,5.91,5.91,2268000.0,4.9733,4.9733,4.9733,4.9733,2268000.0
2009-08-12 14:15:00,5.91,5.92,5.9,5.92,6963600.0,4.9733,4.9817,4.9649,4.9817,6963600.0
2009-08-12 14:20:00,5.92,5.92,5.91,5.92,4788000.0,4.9817,4.9817,4.9733,4.9817,4788000.0
2009-08-12 14:25:00,5.92,5.92,5.91,5.91,5468400.0,4.9817,4.9817,4.9733,4.9733,5468400.0
2009-08-12 14:30:00,5.91,5.91,5.89,5.9,10046400.0,4.9733,4.9733,4.9565,4.9649,10046400.0
2009-08-12 14:35:00,5.9,5.9,5.89,5.89,5325600.0,4.9649,4.9649,4.9565,4.9565,5325600.0
2009-08-12 14:40:00,5.89,5.9,5.89,5.89,5857600.0,4.9565,4.9649,4.9565,4.9565,5857600.0
2009-08-12 14:45:00,5.9,5.91,5.9,5.91,5423600.0,4.9649,4.9733,4.9649,4.9733,5423600.0
2009-08-12 14:50:00,5.91,5.92,5.91,5.92,9548000.0,4.9733,4.9817,4.9733,4.9817,9548000.0
2009-08-12 14:55:00,5.92,5.94,5.92,5.94,13160000.0,4.9817,4.9985,4.9817,4.9985,13160000.0
2009-08-12 15:00:00,5.94,5.95,5.94,5.94,14120400.0,4.9985,5.007,4.9985,4.9985,14120400.0
2009-08-12 15:05:00,5.94,5.95,5.94,5.95,7518000.0,4.9985,5.007,4.9985,5.007,7518000.0
2009-08-12 15:10:00,5.95,5.95,5.94,5.94,7400400.0,5.007,5.007,4.9985,4.9985,7400400.0
2009-08-12 15:15:00,5.94,5.95,5.94,5.95,7229600.0,4.9985,5.007,4.9985,5.007,7229600.0
2009-08-12 15:20:00,5.95,5.95,5.94,5.94,8696800.0,5.007,5.007,4.9985,4.9985,8696800.0
2009-08-12 15:25:00,5.94,5.95,5.94,5.94,7154000.0,4.9985,5.007,4.9985,4.9985,7154000.0
2009-08-12 15:30:00,5.94,5.95,5.93,5.94,7271600.0,4.9985,5.007,4.9901,4.9985,7271600.0
2009-08-12 15:35:00,5.94,5.95,5.94,5.94,6470800.0,4.9985,5.007,4.9985,4.9985,6470800.0
2009-08-12 15:40:00,5.94,5.94,5.93,5.93,6216000.0,4.9985,4.9985,4.9901,4.9901,6216000.0
2009-08-12 15:45:00,5.93,5.94,5.92,5.93,9472400.0,4.9901,4.9985,4.9817,4.9901,9472400.0
2009-08-12 15:50:00,5.93,5.93,5.9,5.9,12950000.0,4.9901,4.9901,4.9649,4.9649,12950000.0
2009-08-12 15:55:00,5.9,5.91,5.9,5.91,15058400.0,4.9649,4.9733,4.9649,4.9733,15058400.0
2009-08-13 09:30:00,5.95,6.0,5.95,5.99,25001200.0,5.007,5.049,5.007,5.0406,25001200.0
2009-08-13 09:35:00,5.99,6.0,5.97,6.0,19412400.0,5.0406,5.049,5.0238,5.049,19412400.0
2009-08-13 09:40:00,6.0,6.0,5.98,5.98,11298000.0,5.049,5.049,5.0322,5.0322,11298000.0
2009-08-13 09:45:00,5.98,6.0,5.98,5.99,10141600.0,5.0322,5.049,5.0322,5.0406,10141600.0
2009-08-13 09:50:00,5.99,5.99,5.96,5.96,20991600.0,5.0406,5.0406,5.0154,5.0154,20991600.0
2009-08-13 09:55:00,5.96,5.98,5.96,5.98,9690800.0,5.0154,5.0322,5.0154,5.0322,9690800.0
2009-08-13 10:00:00,5.98,5.98,5.97,5.98,7414400.0,5.0322,5.0322,5.0238,5.0322,7414400.0
2009-08-13 10:05:00,5.98,5.99,5.97,5.98,6832000.0,5.0322,5.0406,5.0238,5.0322,6832000.0
2009-08-13 10:10:00,5.98,5.98,5.97,5.97,6053600.0,5.0322,5.0322,5.0238,5.0238,6053600.0
2009-08-13 10:15:00,5.97,5.97,5.96,5.97,8276800.0,5.0238,5.0238,5.0154,5.0238,8276800.0
2009-08-13 10:20:00,5.97,5.99,5.97,5.99,8820000.0,5.0238,5.0406,5.0238,5.0406,8820000.0
2009-08-13 10:25:00,5.99,5.99,5.98,5.98,6347600.0,5.0406,5.0406,5.0322,5.0322,6347600.0
2009-08-13 10:30:00,5.98,5.99,5.98,5.98,3768800.0,5.0322,5.0406,5.0322,5.0322,3768800.0
2009-08-13 10:35:00,5.98,5.99,5.98,5.99,5751200.0,5.0322,5.0406,5.0322,5.0406,5751200.0
2009-08-13 10:40:00,5.99,6.0,5.99,6.0,7977200.0,5.0406,5.049,5.0406,5.049,7977200.0
2009-08-13 10:45:00,6.0,6.0,6.0,6.0,4166400.0,5.049,5.049,5.049,5.049,4166400.0
2009-08-13 10:50:00,6.0,6.02,6.0,6.02,12336800.0,5.049,5.0659,5.049,5.0659,12336800.0
2009-08-13 10:55:00,6.02,6.02,6.01,6.01,8618400.0,5.0659,5.0659,5.0575,5.0575,8618400.0
2009-08-13 11:00:00,6.01,6.02,6.01,6.02,6630400.0,5.0575,5.0659,5.0575,5.0659,6630400.0
2009-08-13 11:05:00,6.02,6.02,6.01,6.01,4827200.0,5.0659,5.0659,5.0575,5.0575,4827200.0
2009-08-13 11:10:00,6.01,6.01,6.01,6.01,4432400.0,5.0575,5.0575,5.0575,5.0575,4432400.0
2009-08-13 11:15:00,6.01,6.01,6.01,6.01,4202800.0,5.0575,5.0575,5.0575,5.0575,4202800.0
2009-08-13 11:20:00,6.01,6.01,6.0,6.01,6160000.0,5.0575,5.0575,5.049,5.0575,6160000.0
2009-08-13 11:25:00,6.01,6.01,6.0,6.01,3018400.0,5.0575,5.0575,5.049,5.0575,3018400.0
2009-08-13 11:30:00,6.01,6.01,6.0,6.0,3329200.0,5.0575,5.0575,5.049,5.049,3329200.0
2009-08-13 11:35:00,6.0,6.01,6.0,6.01,2844800.0,5.049,5.0575,5.049,5.0575,2844800.0
2009-08-13 11:40:00,6.01,6.02,6.01,6.01,2738400.0,5.0575,5.0659,5.0575,5.0575,2738400.0
2009-08-13 11:45:00,6.01,6.02,6.01,6.01,1503600.0,5.0575,5.0659,5.0575,5.0575,1503600.0
2009-08-13 11:50:00,6.01,6.02,6.01,6.01,1596000.0,5.0575,5.0659,5.0575,5.0575,1596000.0
2009-08-13 11:55:00,6.01,6.02,6.01,6.02,2214800.0,5.0575,5.0659,5.0575,5.0659,2214800.0
2009-08-13 12:00:00,6.02,6.02,6.01,6.01,4208400.0,5.0659,5.0659,5.0575,5.0575,4208400.0
2009-08-13 12:05:00,6.01,6.01,6.0,6.0,3648400.0,5.0575,5.0575,5.049,5.049,3648400.0
2009-08-13 12:10:00,6.01,6.01,5.99,6.0,5843600.0,5.0575,5.0575,5.0406,5.049,5843600.0
2009-08-13 12:15:00,6.0,6.0,6.0,6.0,2763600.0,5.049,5.049,5.049,5.049,2763600.0
2009-08-13 12:20:00,6.0,6.0,6.0,6.0,2354800.0,5.049,5.049,5.049,5.049,2354800.0
2009-08-13 12:25:00,6.0,6.0,6.0,6.0,1884400.0,5.049,5.049,5.049,5.049,1884400.0
2009-08-13 12:30:00,6.0,6.01,6.0,6.0,2564800.0,5.049,5.0575,5.049,5.049,2564800.0
2009-08-13 12:35:00,6.0,6.01,6.0,6.01,2690800.0,5.049,5.0575,5.049,5.0575,2690800.0
2009-08-13 12:40:00,6.01,6.01,6.0,6.0,2452800.0,5.0575,5.0575,5.049,5.049,2452800.0
2009-08-13 12:45:00,6.0,6.01,6.0,6.0,1652000.0,5.049,5.0575,5.049,5.049,1652000.0
2009-08-13 12:50:00,6.0,6.0,6.0,6.0,2424800.0,5.049,5.049,5.049,5.049,2424800.0
2009-08-13 12:55:00,6.0,6.0,6.0,6.0,1999200.0,5.049,5.049,5.049,5.049,1999200.0
2009-08-13 13:00:00,6.0,6.01,6.0,6.01,4082400.0,5.049,5.0575,5.049,5.0575,4082400.0
2009-08-13 13:05:00,6.01,6.01,6.0,6.0,2494800.0,5.0575,5.0575,5.049,5.049,2494800.0
2009-08-13 13:10:00,6.0,6.01,6.0,6.0,4813200.0,5.049,5.0575,5.049,5.049,4813200.0
2009-08-13 13:15:00,6.0,6.0,5.99,6.0,4130000.0,5.049,5.049,5.0406,5.049,4130000.0
2009-08-13 13:20:00,6.0,6.0,5.99,6.0,3827600.0,5.049,5.049,5.0406,5.049,3827600.0
2009-08-13 13:25:00,6.0,6.0,5.99,5.99,2878400.0,5.049,5.049,5.0406,5.0406,2878400.0
2009-08-13 13:30:00,5.99,6.0,5.99,6.0,1873200.0,5.0406,5.049,5.0406,5.049,1873200.0
2009-08-13 13:35:00,6.0,6.0,6.0,6.0,2178400.0,5.049,5.049,5.049,5.049,2178400.0
2009-08-13 13:40:00,6.0,6.01,6.0,6.0,1534400.0,5.049,5.0575,5.049,5.049,1534400.0
2009-08-13 13:45:00,6.0,6.0,5.99,6.0,2136400.0,5.049,5.049,5.0406,5.049,2136400.0
2009-08-13 13:50:00,6.0,6.0,5.98,5.98,6221600.0,5.049,5.049,5.0322,5.0322,6221600.0
2009-08-13 13:55:00,5.98,5.98,5.98,5.98,3304000.0,5.0322,5.0322,5.0322,5.0322,3304000.0
2009-08-13 14:00:00,5.98,5.99,5.97,5.97,6210400.0,5.0322,5.0406,5.0238,5.0238,6210400.0
2009-08-13 14:05:00,5.97,5.97,5.95,5.97,12611200.0,5.0238,5.0238,5.007,5.0238,12611200.0
2009-08-13 14:10:00,5.97,5.97,5.95,5.96,7170800.0,5.0238,5.0238,5.007,5.0154,7170800.0
2009-08-13 14:15:00,5.96,5.97,5.95,5.97,6400800.0,5.0154,5.0238,5.007,5.0238,6400800.0
2009-08-13 14:20:00,5.97,5.97,5.97,5.97,2780400.0,5.0238,5.0238,5.0238,5.0238,2780400.0
2009-08-13 14:25:00,5.97,5.98,5.97,5.98,2699200.0,5.0238,5.0322,5.0238,5.0322,2699200.0
2009-08-13 14:30:00,5.98,5.99,5.98,5.98,3441200.0,5.0322,5.0406,5.0322,5.0322,3441200.0
2009-08-13 14:35:00,5.98,5.99,5.98,5.99,3528000.0,5.0322,5.0406,5.0322,5.0406,3528000.0
2009-08-13 14:40:00,5.99,6.0,5.98,5.99,3920000.0,5.0406,5.049,5.0322,5.0406,3920000.0
2009-08-13 14:45:00,5.99,5.99,5.99,5.99,2206400.0,5.0406,5.0406,5.0406,5.0406,2206400.0
2009-08-13 14:50:00,5.99,5.99,5.99,5.99,1831200.0,5.0406,5.0406,5.0406,5.0406,1831200.0
2009-08-13 14:55:00,5.99,5.99,5.98,5.98,3595200.0,5.0406,5.0406,5.0322,5.0322,3595200.0
2009-08-13 15:00:00,5.98,5.99,5.98,5.99,4978400.0,5.0322,5.0406,5.0322,5.0406,4978400.0
2009-08-13 15:05:00,5.98,5.99,5.98,5.99,2531200.0,5.0322,5.0406,5.0322,5.0406,2531200.0
2009-08-13 15:10:00,5.99,6.0,5.99,6.0,5107200.0,5.0406,5.049,5.0406,5.049,5107200.0
2009-08-13 15:15:00,6.0,6.0,5.99,6.0,3108000.0,5.049,5.049,5.0406,5.049,3108000.0
2009-08-13 15:20:00,6.0,6.0,5.99,6.0,2559200.0,5.049,5.049,5.0406,5.049,2559200.0
2009-08-13 15:25:00,6.0,6.0,6.0,6.0,1906800.0,5.049,5.049,5.049,5.049,1906800.0
2009-08-13 15:30:00,6.0,6.0,6.0,6.0,3822000.0,5.049,5.049,5.049,5.049,3822000.0
2009-08-13 15:35:00,6.0,6.0,6.0,6.0,4158000.0,5.049,5.049,5.049,5.049,4158000.0
2009-08-13 15:40:00,6.0,6.01,6.0,6.01,7582400.0,5.049,5.0575,5.049,5.0575,7582400.0
2009-08-13 15:45:00,6.01,6.01,6.01,6.01,5342400.0,5.0575,5.0575,5.0575,5.0575,5342400.0
2009-08-13 15:50:00,6.01,6.01,6.0,6.01,7084000.0,5.0575,5.0575,5.049,5.0575,7084000.0
2009-08-13 15:55:00,6.01,6.02,6.01,6.02,9256800.0,5.0575,5.0659,5.0575,5.0659,9256800.0
2009-08-14 09:30:00,6.0,6.01,5.99,6.0,11146800.0,5.049,5.0575,5.0406,5.049,11146800.0
2009-08-14 09:35:00,6.0,6.0,5.97,5.98,9956800.0,5.049,5.049,5.0238,5.0322,9956800.0
2009-08-14 09:40:00,5.98,5.98,5.97,5.97,6641600.0,5.0322,5.0322,5.0238,5.0238,6641600.0
2009-08-14 09:45:00,5.97,5.97,5.96,5.97,9749600.0,5.0238,5.0238,5.0154,5.0238,9749600.0
2009-08-14 09:50:00,5.97,5.97,5.96,5.97,5070800.0,5.0238,5.0238,5.0154,5.0238,5070800.0
2009-08-14 09:55:00,5.96,5.96,5.94,5.96,13381200.0,5.0154,5.0154,4.9985,5.0154,13381200.0
2009-08-14 10:00:00,5.96,5.96,5.94,5.95,8713600.0,5.0154,5.0154,4.9985,5.007,8713600.0
2009-08-14 10:05:00,5.94,5.95,5.94,5.94,6809600.0,4.9985,5.007,4.9985,4.9985,6809600.0
2009-08-14 10:10:00,5.94,5.95,5.94,5.94,5070800.0,4.9985,5.007,4.9985,4.9985,5070800.0
2009-08-14 10:15:00,5.94,5.94,5.93,5.94,5026000.0,4.9985,4.9985,4.9901,4.9985,5026000.0
2009-08-14 10:20:00,5.94,5.95,5.93,5.95,4468800.0,4.9985,5.007,4.9901,5.007,4468800.0
2009-08-14 10:25:00,5.95,5.95,5.94,5.94,5924800.0,5.007,5.007,4.9985,4.9985,5924800.0
2009-08-14 10:30:00,5.94,5.95,5.93,5.94,4723600.0,4.9985,5.007,4.9901,4.9985,4723600.0
2009-08-14 10:35:00,5.94,5.94,5.93,5.94,3502800.0,4.9985,4.9985,4.9901,4.9985,3502800.0
2009-08-14 10:40:00,5.94,5.94,5.93,5.93,6535200.0,4.9985,4.9985,4.9901,4.9901,6535200.0
2009-08-14 10:45:00,5.93,5.94,5.93,5.93,2968000.0,4.9901,4.9985,4.9901,4.9901,2968000.0
2009-08-14 10:50:00,5.93,5.93,5.91,5.92,5779200.0,4.9901,4.9901,4.9733,4.9817,5779200.0
2009-08-14 10:55:00,5.92,5.93,5.92,5.93,3250800.0,4.9817,4.9901,4.9817,4.9901,3250800.0
2009-08-14 11:00:00,5.93,5.93,5.92,5.93,4323200.0,4.9901,4.9901,4.9817,4.9901,4323200.0
2009-08-14 11:05:00,5.93,5.93,5.92,5.93,3718400.0,4.9901,4.9901,4.9817,4.9901,3718400.0
2009-08-14 11:10:00,5.93,5.93,5.92,5.93,2665600.0,4.9901,4.9901,4.9817,4.9901,2665600.0
2009-08-14 11:15:00,5.93,5.93,5.92,5.93,1867600.0,4.9901,4.9901,4.9817,4.9901,1867600.0
2009-08-14 11:20:00,5.93,5.93,5.92,5.93,2013200.0,4.9901,4.9901,4.9817,4.9901,2013200.0
2009-08-14 11:25:00,5.93,5.93,5.92,5.92,3119200.0,4.9901,4.9901,4.9817,4.9817,3119200.0
2009-08-14 11:30:00,5.92,5.92,5.91,5.92,4720800.0,4.9817,4.9817,4.9733,4.9817,4720800.0
2009-08-14 11:35:00,5.92,5.92,5.92,5.92,2682400.0,4.9817,4.9817,4.9817,4.9817,2682400.0
2009-08-14 11:40:00,5.92,5.92,5.92,5.92,1848000.0,4.9817,4.9817,4.9817,4.9817,1848000.0
2009-08-14 11:45:00,5.92,5.92,5.92,5.92,2623600.0,4.9817,4.9817,4.9817,4.9817,2623600.0
2009-08-14 11:50:00,5.92,5.92,5.92,5.92,2032800.0,4.9817,4.9817,4.9817,4.9817,2032800.0
2009-08-14 11:55:00,5.92,5.92,5.92,5.92,2791600.0,4.9817,4.9817,4.9817,4.9817,2791600.0
2009-08-14 12:00:00,5.92,5.92,5.92,5.92,1542800.0,4.9817,4.9817,4.9817,4.9817,1542800.0
2009-08-14 12:05:00,5.92,5.92,5.91,5.92,2016000.0,4.9817,4.9817,4.9733,4.9817,2016000.0
2009-08-14 12:10:00,5.92,5.92,5.92,5.92,1593200.0,4.9817,4.9817,4.9817,4.9817,1593200.0
2009-08-14 12:15:00,5.92,5.93,5.92,5.93,2643200.0,4.9817,4.9901,4.9817,4.9901,2643200.0
2009-08-14 12:20:00,5.93,5.93,5.92,5.92,2256800.0,4.9901,4.9901,4.9817,4.9817,2256800.0
2009-08-14 12:25:00,5.92,5.92,5.91,5.92,1750000.0,4.9817,4.9817,4.9733,4.9817,1750000.0
2009-08-14 12:30:00,5.92,5.92,5.91,5.91,1013600.0,4.9817,4.9817,4.9733,4.9733,1013600.0
2009-08-14 12:35:00,5.91,5.92,5.91,5.92,1254400.0,4.9733,4.9817,4.9733,4.9817,1254400.0
2009-08-14 12:40:00,5.92,5.93,5.92,5.92,3656800.0,4.9817,4.9901,4.9817,4.9817,3656800.0
2009-08-14 12:45:00,5.92,5.93,5.92,5.93,2385600.0,4.9817,4.9901,4.9817,4.9901,2385600.0
2009-08-14 12:50:00,5.93,5.93,5.93,5.93,2615200.0,4.9901,4.9901,4.9901,4.9901,2615200.0
2009-08-14 12:55:00,5.93,5.93,5.93,5.93,1873200.0,4.9901,4.9901,4.9901,4.9901,1873200.0
2009-08-14 13:00:00,5.93,5.94,5.93,5.93,2690800.0,4.9901,4.9985,4.9901,4.9901,2690800.0
2009-08-14 13:05:00,5.93,5.93,5.93,5.93,1674400.0,4.9901,4.9901,4.9901,4.9901,1674400.0
2009-08-14 13:10:00,5.93,5.93,5.93,5.93,996800.0,4.9901,4.9901,4.9901,4.9901,996800.0
2009-08-14 13:15:00,5.93,5.94,5.93,5.93,2679600.0,4.9901,4.9985,4.9901,4.9901,2679600.0
2009-08-14 13:20:00,5.93,5.94,5.93,5.93,1467200.0,4.9901,4.9985,4.9901,4.9901,1467200.0
2009-08-14 13:25:00,5.93,5.93,5.92,5.93,3360000.0,4.9901,4.9901,4.9817,4.9901,3360000.0
2009-08-14 13:30:00,5.93,5.93,5.92,5.92,2464000.0,4.9901,4.9901,4.9817,4.9817,2464000.0
2009-08-14 13:35:00,5.92,5.92,5.92,5.92,2044000.0,4.9817,4.9817,4.9817,4.9817,2044000.0
2009-08-14 13:40:00,5.92,5.92,5.92,5.92,4197200.0,4.9817,4.9817,4.9817,4.9817,4197200.0
2009-08-14 13:45:00,5.92,5.92,5.92,5.92,1414000.0,4.9817,4.9817,4.9817,4.9817,1414000.0
2009-08-14 13:50:00,5.92,5.93,5.92,5.92,1237600.0,4.9817,4.9901,4.9817,4.9817,1237600.0
2009-08-14 13:55:00,5.92,5.93,5.92,5.93,1920800.0,4.9817,4.9901,4.9817,4.9901,1920800.0
2009-08-14 14:00:00,5.93,5.93,5.93,5.93,1570800.0,4.9901,4.9901,4.9901,4.9901,1570800.0
2009-08-14 14:05:00,5.93,5.93,5.92,5.92,1663200.0,4.9901,4.9901,4.9817,4.9817,1663200.0
2009-08-14 14:10:00,5.92,5.93,5.92,5.93,2114000.0,4.9817,4.9901,4.9817,4.9901,2114000.0
2009-08-14 14:15:00,5.93,5.93,5.92,5.92,1685600.0,4.9901,4.9901,4.9817,4.9817,1685600.0
2009-08-14 14:20:00,5.92,5.93,5.92,5.92,1677200.0,4.9817,4.9901,4.9817,4.9817,1677200.0
2009-08-14 14:25:00,5.92,5.93,5.92,5.93,2074800.0,4.9817,4.9901,4.9817,4.9901,2074800.0
2009-08-14 14:30:00,5.93,5.93,5.93,5.93,1965600.0,4.9901,4.9901,4.9901,4.9901,1965600.0
2009-08-14 14:35:00,5.93,5.93,5.93,5.93,2326800.0,4.9901,4.9901,4.9901,4.9901,2326800.0
2009-08-14 14:40:00,5.93,5.94,5.93,5.94,3880800.0,4.9901,4.9985,4.9901,4.9985,3880800.0
2009-08-14 14:45:00,5.94,5.94,5.93,5.93,1836800.0,4.9985,4.9985,4.9901,4.9901,1836800.0
2009-08-14 14:50:00,5.93,5.94,5.93,5.93,2024400.0,4.9901,4.9985,4.9901,4.9901,2024400.0
2009-08-14 14:55:00,5.93,5.93,5.93,5.93,2172800.0,4.9901,4.9901,4.9901,4.9901,2172800.0
2009-08-14 15:00:00,5.93,5.94,5.93,5.94,2072000.0,4.9901,4.9985,4.9901,4.9985,2072000.0
2009-08-14 15:05:00,5.94,5.94,5.94,5.94,3914400.0,4.9985,4.9985,4.9985,4.9985,3914400.0
2009-08-14 15:10:00,5.94,5.94,5.93,5.94,3024000.0,4.9985,4.9985,4.9901,4.9985,3024000.0
2009-08-14 15:15:00,5.94,5.94,5.93,5.94,1145200.0,4.9985,4.9985,4.9901,4.9985,1145200.0
2009-08-14 15:20:00,5.94,5.94,5.93,5.93,1680000.0,4.9985,4.9985,4.9901,4.9901,1680000.0
2009-08-14 15:25:00,5.93,5.93,5.92,5.92,4855200.0,4.9901,4.9901,4.9817,4.9817,4855200.0
2009-08-14 15:30:00,5.92,5.93,5.92,5.93,3141600.0,4.9817,4.9901,4.9817,4.9901,3141600.0
2009-08-14 15:35:00,5.93,5.94,5.93,5.94,5014800.0,4.9901,4.9985,4.9901,4.9985,5014800.0
2009-08-14 15:40:00,5.94,5.94,5.93,5.94,4060000.0,4.9985,4.9985,4.9901,4.9985,4060000.0
2009-08-14 15:45:00,5.94,5.95,5.94,5.94,7448000.0,4.9985,5.007,4.9985,4.9985,7448000.0
2009-08-14 15:50:00,5.94,5.95,5.94,5.94,5784800.0,4.9985,5.007,4.9985,4.9985,5784800.0
2009-08-14 15:55:00,5.94,5.96,5.94,5.96,12224800.0,4.9985,5.0154,4.9985,5.0154,12224800.0
2009-08-17 09:30:00,5.84,5.84,5.79,5.8,27818000.0,4.9144,4.9144,4.8723,4.8807,27818000.0
2009-08-17 09:35:00,5.8,5.81,5.79,5.8,9200800.0,4.8807,4.8892,4.8723,4.8807,9200800.0
2009-08-17 09:40:00,5.8,5.81,5.79,5.8,11821600.0,4.8807,4.8892,4.8723,4.8807,11821600.0
2009-08-17 09:45:00,5.8,5.82,5.79,5.81,7630000.0,4.8807,4.8976,4.8723,4.8892,7630000.0
2009-08-17 09:50:00,5.81,5.82,5.81,5.82,7005600.0,4.8892,4.8976,4.8892,4.8976,7005600.0
2009-08-17 09:55:00,5.82,5.83,5.81,5.82,11188800.0,4.8976,4.906,4.8892,4.8976,11188800.0
2009-08-17 10:00:00,5.82,5.83,5.81,5.82,7257600.0,4.8976,4.906,4.8892,4.8976,7257600.0
2009-08-17 10:05:00,5.82,5.82,5.81,5.81,7789600.0,4.8976,4.8976,4.8892,4.8892,7789600.0
2009-08-17 10:10:00,5.81,5.81,5.8,5.8,6370000.0,4.8892,4.8892,4.8807,4.8807,6370000.0
2009-08-17 10:15:00,5.8,5.81,5.8,5.8,3794000.0,4.8807,4.8892,4.8807,4.8807,3794000.0
2009-08-17 10:20:00,5.8,5.81,5.8,5.8,4785200.0,4.8807,4.8892,4.8807,4.8807,4785200.0
2009-08-17 10:25:00,5.8,5.8,5.8,5.8,2970800.0,4.8807,4.8807,4.8807,4.8807,2970800.0
2009-08-17 10:30:00,5.8,5.8,5.8,5.8,4888800.0,4.8807,4.8807,4.8807,4.8807,4888800.0
2009-08-17 10:35:00,5.8,5.8,5.8,5.8,4583600.0,4.8807,4.8807,4.8807,4.8807,4583600.0
2009-08-17 10:40:00,5.8,5.81,5.79,5.8,3824800.0,4.8807,4.8892,4.8723,4.8807,3824800.0
2009-08-17 10:45:00,5.8,5.8,5.8,5.8,3225600.0,4.8807,4.8807,4.8807,4.8807,3225600.0
2009-08-17 10:50:00,5.8,5.8,5.79,5.79,2578800.0,4.8807,4.8807,4.8723,4.8723,2578800.0
2009-08-17 10:55:00,5.79,5.79,5.79,5.79,10071600.0,4.8723,4.8723,4.8723,4.8723,10071600.0
2009-08-17 11:00:00,5.79,5.79,5.78,5.78,8058400.0,4.8723,4.8723,4.8639,4.8639,8058400.0
2009-08-17 11:05:00,5.78,5.78,5.77,5.78,7030800.0,4.8639,4.8639,4.8555,4.8639,7030800.0
2009-08-17 11:10:00,5.78,5.78,5.77,5.78,3631600.0,4.8639,4.8639,4.8555,4.8639,3631600.0
2009-08-17 11:15:00,5.78,5.78,5.77,5.77,7478800.0,4.8639,4.8639,4.8555,4.8555,7478800.0
2009-08-17 11:20:00,5.77,5.78,5.77,5.77,6213200.0,4.8555,4.8639,4.8555,4.8555,6213200.0
2009-08-17 11:25:00,5.77,5.79,5.77,5.78,4975600.0,4.8555,4.8723,4.8555,4.8639,4975600.0
2009-08-17 11:30:00,5.78,5.79,5.78,5.79,4838400.0,4.8639,4.8723,4.8639,4.8723,4838400.0
2009-08-17 11:35:00,5.79,5.79,5.79,5.79,2912000.0,4.8723,4.8723,4.8723,4.8723,2912000.0
2009-08-17 11:40:00,5.79,5.79,5.79,5.79,2349200.0,4.8723,4.8723,4.8723,4.8723,2349200.0
2009-08-17 11:45:00,5.79,5.79,5.79,5.79,2228800.0,4.8723,4.8723,4.8723,4.8723,2228800.0
2009-08-17 11:50:00,5.79,5.79,5.79,5.79,2237200.0,4.8723,4.8723,4.8723,4.8723,2237200.0
2009-08-17 11:55:00,5.79,5.79,5.78,5.79,4788000.0,4.8723,4.8723,4.8639,4.8723,4788000.0
2009-08-17 12:00:00,5.78,5.79,5.78,5.79,2536800.0,4.8639,4.8723,4.8639,4.8723,2536800.0
2009-08-17 12:05:00,5.79,5.79,5.78,5.78,5129600.0,4.8723,4.8723,4.8639,4.8639,5129600.0
2009-08-17 12:10:00,5.78,5.78,5.77,5.78,3654000.0,4.8639,4.8639,4.8555,4.8639,3654000.0
2009-08-17 12:15:00,5.78,5.78,5.77,5.78,2438800.0,4.8639,4.8639,4.8555,4.8639,2438800.0
2009-08-17 12:20:00,5.78,5.79,5.77,5.78,2153200.0,4.8639,4.8723,4.8555,4.8639,2153200.0
2009-08-17 12:25:00,5.78,5.78,5.78,5.78,1422400.0,4.8639,4.8639,4.8639,4.8639,1422400.0
2009-08-17 12:30:00,5.78,5.78,5.78,5.78,1050000.0,4.8639,4.8639,4.8639,4.8639,1050000.0
2009-08-17 12:35:00,5.78,5.78,5.78,5.78,1878800.0,4.8639,4.8639,4.8639,4.8639,1878800.0
2009-08-17 12:40:00,5.78,5.78,5.78,5.78,2105600.0,4.8639,4.8639,4.8639,4.8639,2105600.0
2009-08-17 12:45:00,5.78,5.78,5.78,5.78,1377600.0,4.8639,4.8639,4.8639,4.8639,1377600.0
2009-08-17 12:50:00,5.78,5.78,5.78,5.78,3161200.0,4.8639,4.8639,4.8639,4.8639,3161200.0
2009-08-17 12:55:00,5.78,5.78,5.76,5.76,9046800.0,4.8639,4.8639,4.8471,4.8471,9046800.0
2009-08-17 13:00:00,5.76,5.77,5.75,5.75,14725200.0,4.8471,4.8555,4.8387,4.8387,14725200.0
2009-08-17 13:05:00,5.75,5.76,5.75,5.76,6048000.0,4.8387,4.8471,4.8387,4.8471,6048000.0
2009-08-17 13:10:00,5.76,5.77,5.76,5.76,5793200.0,4.8471,4.8555,4.8471,4.8471,5793200.0
2009-08-17 13:15:00,5.76,5.77,5.76,5.77,3987200.0,4.8471,4.8555,4.8471,4.8555,3987200.0
2009-08-17 13:20:00,5.77,5.77,5.76,5.76,4368000.0,4.8555,4.8555,4.8471,4.8471,4368000.0
2009-08-17 13:25:00,5.76,5.76,5.76,5.76,1430800.0,4.8471,4.8471,4.8471,4.8471,1430800.0
2009-08-17 13:30:00,5.76,5.76,5.75,5.76,4200000.0,4.8471,4.8471,4.8387,4.8471,4200000.0
2009-08-17 13:35:00,5.76,5.76,5.75,5.75,3225600.0,4.8471,4.8471,4.8387,4.8387,3225600.0
2009-08-17 13:40:00,5.75,5.76,5.74,5.76,10130400.0,4.8387,4.8471,4.8302,4.8471,10130400.0
2009-08-17 13:45:00,5.76,5.76,5.75,5.76,4440800.0,4.8471,4.8471,4.8387,4.8471,4440800.0
2009-08-17 13:50:00,5.76,5.76,5.75,5.75,3469200.0,4.8471,4.8471,4.8387,4.8387,3469200.0
2009-08-17 13:55:00,5.75,5.76,5.75,5.76,4659200.0,4.8387,4.8471,4.8387,4.8471,4659200.0
2009-08-17 14:00:00,5.76,5.76,5.76,5.76,3038000.0,4.8471,4.8471,4.8471,4.8471,3038000.0
2009-08-17 14:05:00,5.76,5.76,5.75,5.75,3346000.0,4.8471,4.8471,4.8387,4.8387,3346000.0
2009-08-17 14:10:00,5.75,5.76,5.75,5.75,2682400.0,4.8387,4.8471,4.8387,4.8387,2682400.0
2009-08-17 14:15:00,5.75,5.76,5.75,5.75,2466800.0,4.8387,4.8471,4.8387,4.8387,2466800.0
2009-08-17 14:20:00,5.75,5.75,5.74,5.74,6011600.0,4.8387,4.8387,4.8302,4.8302,6011600.0
2009-08-17 14:25:00,5.74,5.75,5.74,5.75,3808000.0,4.8302,4.8387,4.8302,4.8387,3808000.0
2009-08-17 14:30:00,5.75,5.75,5.74,5.75,4264400.0,4.8387,4.8387,4.8302,4.8387,4264400.0
2009-08-17 14:35:00,5.75,5.75,5.74,5.75,5460000.0,4.8387,4.8387,4.8302,4.8387,5460000.0
2009-08-17 14:40:00,5.75,5.75,5.74,5.74,4071200.0,4.8387,4.8387,4.8302,4.8302,4071200.0
2009-08-17 14:45:00,5.74,5.74,5.74,5.74,6347600.0,4.8302,4.8302,4.8302,4.8302,6347600.0
2009-08-17 14:50:00,5.74,5.74,5.73,5.73,6857200.0,4.8302,4.8302,4.8218,4.8218,6857200.0
2009-08-17 14:55:00,5.73,5.74,5.73,5.73,5899600.0,4.8218,4.8302,4.8218,4.8218,5899600.0
2009-08-17 15:00:00,5.73,5.75,5.73,5.75,6641600.0,4.8218,4.8387,4.8218,4.8387,6641600.0
2009-08-17 15:05:00,5.75,5.75,5.74,5.74,6350400.0,4.8387,4.8387,4.8302,4.8302,6350400.0
2009-08-17 15:10:00,5.74,5.74,5.73,5.73,8349600.0,4.8302,4.8302,4.8218,4.8218,8349600.0
2009-08-17 15:15:00,5.73,5.73,5.72,5.73,7669200.0,4.8218,4.8218,4.8134,4.8218,7669200.0
2009-08-17 15:20:00,5.73,5.73,5.72,5.72,4729200.0,4.8218,4.8218,4.8134,4.8134,4729200.0
2009-08-17 15:25:00,5.72,5.72,5.7,5.71,23881200.0,4.8134,4.8134,4.7966,4.805,23881200.0
2009-08-17 15:30:00,5.71,5.71,5.71,5.71,6902000.0,4.805,4.805,4.805,4.805,6902000.0
2009-08-17 15:35:00,5.71,5.71,5.71,5.71,6616400.0,4.805,4.805,4.805,4.805,6616400.0
2009-08-17 15:40:00,5.71,5.71,5.69,5.7,12499200.0,4.805,4.805,4.7882,4.7966,12499200.0
2009-08-17 15:45:00,5.7,5.71,5.7,5.7,13207600.0,4.7966,4.805,4.7966,4.7966,13207600.0
2009-08-17 15:50:00,5.7,5.71,5.7,5.71,18454800.0,4.7966,4.805,4.7966,4.805,18454800.0
2009-08-17 15:55:00,5.71,5.72,5.7,5.7,19073600.0,4.805,4.8134,4.7966,4.7966,19073600.0
2009-08-18 09:30:00,5.77,5.8,5.76,5.78,27020000.0,4.8555,4.8807,4.8471,4.8639,27020000.0
2009-08-18 09:35:00,5.79,5.8,5.78,5.79,13241200.0,4.8723,4.8807,4.8639,4.8723,13241200.0
2009-08-18 09:40:00,5.79,5.8,5.78,5.79,12252800.0,4.8723,4.8807,4.8639,4.8723,12252800.0
2009-08-18 09:45:00,5.79,5.8,5.78,5.79,8397200.0,4.8723,4.8807,4.8639,4.8723,8397200.0
2009-08-18 09:50:00,5.79,5.8,5.78,5.8,10679200.0,4.8723,4.8807,4.8639,4.8807,10679200.0
2009-08-18 09:55:00,5.8,5.81,5.79,5.79,10990000.0,4.8807,4.8892,4.8723,4.8723,10990000.0
2009-08-18 10:00:00,5.79,5.81,5.79,5.8,8792000.0,4.8723,4.8892,4.8723,4.8807,8792000.0
2009-08-18 10:05:00,5.8,5.81,5.8,5.81,9777600.0,4.8807,4.8892,4.8807,4.8892,9777600.0
2009-08-18 10:10:00,5.81,5.81,5.8,5.81,8204000.0,4.8892,4.8892,4.8807,4.8892,8204000.0
2009-08-18 10:15:00,5.81,5.81,5.8,5.8,6176800.0,4.8892,4.8892,4.8807,4.8807,6176800.0
2009-08-18 10:20:00,5.8,5.81,5.79,5.8,5471200.0,4.8807,4.8892,4.8723,4.8807,5471200.0
2009-08-18 10:25:00,5.8,5.8,5.79,5.8,7098000.0,4.8807,4.8807,4.8723,4.8807,7098000.0
2009-08-18 10:30:00,5.8,5.81,5.79,5.8,5006400.0,4.8807,4.8892,4.8723,4.8807,5006400.0
2009-08-18 10:35:00,5.8,5.81,5.79,5.8,4124400.0,4.8807,4.8892,4.8723,4.8807,4124400.0
2009-08-18 10:40:00,5.8,5.8,5.8,5.8,3138800.0,4.8807,4.8807,4.8807,4.8807,3138800.0
2009-08-18 10:45:00,5.8,5.8,5.79,5.8,3934000.0,4.8807,4.8807,4.8723,4.8807,3934000.0
2009-08-18 10:50:00,5.8,5.8,5.79,5.79,2553600.0,4.8807,4.8807,4.8723,4.8723,2553600.0
2009-08-18 10:55:00,5.79,5.8,5.79,5.8,4202800.0,4.8723,4.8807,4.8723,4.8807,4202800.0
2009-08-18 11:00:00,5.8,5.81,5.79,5.81,4631200.0,4.8807,4.8892,4.8723,4.8892,4631200.0
2009-08-18 11:05:00,5.81,5.81,5.8,5.81,4835600.0,4.8892,4.8892,4.8807,4.8892,4835600.0
2009-08-18 11:10:00,5.81,5.82,5.81,5.81,7058800.0,4.8892,4.8976,4.8892,4.8892,7058800.0
2009-08-18 11:15:00,5.81,5.82,5.81,5.81,4323200.0,4.8892,4.8976,4.8892,4.8892,4323200.0
2009-08-18 11:20:00,5.81,5.82,5.81,5.82,3066000.0,4.8892,4.8976,4.8892,4.8976,3066000.0
2009-08-18 11:25:00,5.82,5.82,5.81,5.82,3553200.0,4.8976,4.8976,4.8892,4.8976,3553200.0
2009-08-18 11:30:00,5.82,5.82,5.82,5.82,5261200.0,4.8976,4.8976,4.8976,4.8976,5261200.0
2009-08-18 11:35:00,5.82,5.83,5.82,5.83,5521600.0,4.8976,4.906,4.8976,4.906,5521600.0
2009-08-18 11:40:00,5.83,5.83,5.82,5.83,5070800.0,4.906,4.906,4.8976,4.906,5070800.0
2009-08-18 11:45:00,5.83,5.84,5.82,5.83,4877600.0,4.906,4.9144,4.8976,4.906,4877600.0
2009-08-18 11:50:00,5.83,5.84,5.83,5.83,6403600.0,4.906,4.9144,4.906,4.906,6403600.0
2009-08-18 11:55:00,5.83,5.83,5.8,5.83,4578000.0,4.906,4.906,4.8807,4.906,4578000.0
2009-08-18 12:00:00,5.83,5.84,5.82,5.83,6490400.0,4.906,4.9144,4.8976,4.906,6490400.0
2009-08-18 12:05:00,5.83,5.84,5.83,5.84,3376800.0,4.906,4.9144,4.906,4.9144,3376800.0
2009-08-18 12:10:00,5.84,5.84,5.83,5.83,2486400.0,4.9144,4.9144,4.906,4.906,2486400.0
2009-08-18 12:15:00,5.83,5.83,5.83,5.83,1316000.0,4.906,4.906,4.906,4.906,1316000.0
2009-08-18 12:20:00,5.83,5.84,5.83,5.83,1867600.0,4.906,4.9144,4.906,4.906,1867600.0
2009-08-18 12:25:00,5.83,5.83,5.83,5.83,1733200.0,4.906,4.906,4.906,4.906,1733200.0
2009-08-18 12:30:00,5.83,5.84,5.83,5.83,2256800.0,4.906,4.9144,4.906,4.906,2256800.0
2009-08-18 12:35:00,5.83,5.84,5.83,5.83,1758400.0,4.906,4.9144,4.906,4.906,1758400.0
2009-08-18 12:40:00,5.83,5.84,5.83,5.84,3556000.0,4.906,4.9144,4.906,4.9144,3556000.0
2009-08-18 12:45:00,5.84,5.85,5.84,5.84,3108000.0,4.9144,4.9228,4.9144,4.9144,3108000.0
2009-08-18 12:50:00,5.84,5.84,5.84,5.84,1556800.0,4.9144,4.9144,4.9144,4.9144,1556800.0
2009-08-18 12:55:00,5.84,5.84,5.8,5.84,1542800.0,4.9144,4.9144,4.8807,4.9144,1542800.0
2009-08-18 13:00:00,5.84,5.85,5.84,5.84,4793600.0,4.9144,4.9228,4.9144,4.9144,4793600.0
2009-08-18 13:05:00,5.84,5.85,5.84,5.84,2847600.0,4.9144,4.9228,4.9144,4.9144,2847600.0
2009-08-18 13:10:00,5.84,5.84,5.84,5.84,3875200.0,4.9144,4.9144,4.9144,4.9144,3875200.0
2009-08-18 13:15:00,5.84,5.84,5.84,5.84,2097200.0,4.9144,4.9144,4.9144,4.9144,2097200.0
2009-08-18 13:20:00,5.84,5.84,5.84,5.84,1318800.0,4.9144,4.9144,4.9144,4.9144,1318800.0
2009-08-18 13:25:00,5.84,5.84,5.83,5.84,2312800.0,4.9144,4.9144,4.906,4.9144,2312800.0
2009-08-18 13:30:00,5.84,5.84,5.83,5.83,4365200.0,4.9144,4.9144,4.906,4.906,4365200.0
2009-08-18 13:35:00,5.83,5.84,5.83,5.83,5437600.0,4.906,4.9144,4.906,4.906,5437600.0
2009-08-18 13:40:00,5.83,5.83,5.83,5.83,3043600.0,4.906,4.906,4.906,4.906,3043600.0
2009-08-18 13:45:00,5.83,5.83,5.83,5.83,1878800.0,4.906,4.906,4.906,4.906,1878800.0
2009-08-18 13:50:00,5.83,5.83,5.83,5.83,1548400.0,4.906,4.906,4.906,4.906,1548400.0
2009-08-18 13:55:00,5.83,5.83,5.83,5.83,2847600.0,4.906,4.906,4.906,4.906,2847600.0
2009-08-18 14:00:00,5.83,5.84,5.83,5.84,2993200.0,4.906,4.9144,4.906,4.9144,2993200.0
2009-08-18 14:05:00,5.84,5.84,5.83,5.83,2357600.0,4.9144,4.9144,4.906,4.906,2357600.0
2009-08-18 14:10:00,5.83,5.84,5.83,5.83,2791600.0,4.906,4.9144,4.906,4.906,2791600.0
2009-08-18 14:15:00,5.83,5.84,5.83,5.84,2063600.0,4.906,4.9144,4.906,4.9144,2063600.0
2009-08-18 14:20:00,5.84,5.84,5.83,5.84,2256800.0,4.9144,4.9144,4.906,4.9144,2256800.0
2009-08-18 14:25:00,5.84,5.84,5.83,5.84,2500400.0,4.9144,4.9144,4.906,4.9144,2500400.0
2009-08-18 14:30:00,5.84,5.85,5.84,5.84,4922400.0,4.9144,4.9228,4.9144,4.9144,4922400.0
2009-08-18 14:35:00,5.84,5.84,5.83,5.84,3631600.0,4.9144,4.9144,4.906,4.9144,3631600.0
2009-08-18 14:40:00,5.84,5.85,5.84,5.85,5149200.0,4.9144,4.9228,4.9144,4.9228,5149200.0
2009-08-18 14:45:00,5.85,5.85,5.85,5.85,5244400.0,4.9228,4.9228,4.9228,4.9228,5244400.0
2009-08-18 14:50:00,5.85,5.86,5.85,5.85,5082000.0,4.9228,4.9312,4.9228,4.9228,5082000.0
2009-08-18 14:55:00,5.85,5.85,5.85,5.85,4214000.0,4.9228,4.9228,4.9228,4.9228,4214000.0
2009-08-18 15:00:00,5.85,5.85,5.85,5.85,5314400.0,4.9228,4.9228,4.9228,4.9228,5314400.0
2009-08-18 15:05:00,5.85,5.86,5.85,5.85,3099600.0,4.9228,4.9312,4.9228,4.9228,3099600.0
2009-08-18 15:10:00,5.85,5.86,5.85,5.86,2329600.0,4.9228,4.9312,4.9228,4.9312,2329600.0
2009-08-18 15:15:00,5.85,5.87,5.85,5.86,9282000.0,4.9228,4.9396,4.9228,4.9312,9282000.0
2009-08-18 15:20:00,5.86,5.87,5.86,5.86,4928000.0,4.9312,4.9396,4.9312,4.9312,4928000.0
2009-08-18 15:25:00,5.86,5.86,5.85,5.86,6904800.0,4.9312,4.9312,4.9228,4.9312,6904800.0
2009-08-18 15:30:00,5.86,5.86,5.86,5.86,3155600.0,4.9312,4.9312,4.9312,4.9312,3155600.0
2009-08-18 15:35:00,5.86,5.86,5.85,5.85,3827600.0,4.9312,4.9312,4.9228,4.9228,3827600.0
2009-08-18 15:40:00,5.85,5.86,5.85,5.86,4088000.0,4.9228,4.9312,4.9228,4.9312,4088000.0
2009-08-18 15:45:00,5.86,5.86,5.86,5.86,4628400.0,4.9312,4.9312,4.9312,4.9312,4628400.0
2009-08-18 15:50:00,5.86,5.87,5.86,5.86,11365200.0,4.9312,4.9396,4.9312,4.9312,11365200.0
2009-08-18 15:55:00,5.86,5.86,5.85,5.86,14053200.0,4.9312,4.9312,4.9228,4.9312,14053200.0
2009-08-19 09:30:00,5.81,5.83,5.8,5.82,20669600.0,4.8892,4.906,4.8807,4.8976,20669600.0
2009-08-19 09:35:00,5.82,5.82,5.81,5.81,11090800.0,4.8976,4.8976,4.8892,4.8892,11090800.0
2009-08-19 09:40:00,5.81,5.84,5.81,5.84,9452800.0,4.8892,4.9144,4.8892,4.9144,9452800.0
2009-08-19 09:45:00,5.84,5.85,5.84,5.84,13249600.0,4.9144,4.9228,4.9144,4.9144,13249600.0
2009-08-19 09:50:00,5.84,5.85,5.84,5.85,7548800.0,4.9144,4.9228,4.9144,4.9228,7548800.0
2009-08-19 09:55:00,5.85,5.86,5.85,5.86,10360000.0,4.9228,4.9312,4.9228,4.9312,10360000.0
2009-08-19 10:00:00,5.86,5.89,5.86,5.89,12045600.0,4.9312,4.9565,4.9312,4.9565,12045600.0
2009-08-19 10:05:00,5.89,5.9,5.89,5.89,14691600.0,4.9565,4.9649,4.9565,4.9565,14691600.0
2009-08-19 10:10:00,5.89,5.89,5.88,5.88,8013600.0,4.9565,4.9565,4.9481,4.9481,8013600.0
2009-08-19 10:15:00,5.88,5.89,5.87,5.87,7761600.0,4.9481,4.9565,4.9396,4.9396,7761600.0
2009-08-19 10:20:00,5.87,5.88,5.87,5.87,5860400.0,4.9396,4.9481,4.9396,4.9396,5860400.0
2009-08-19 10:25:00,5.87,5.87,5.87,5.87,6179600.0,4.9396,4.9396,4.9396,4.9396,6179600.0
2009-08-19 10:30:00,5.87,5.88,5.87,5.87,7954800.0,4.9396,4.9481,4.9396,4.9396,7954800.0
2009-08-19 10:35:00,5.87,5.88,5.87,5.88,6157200.0,4.9396,4.9481,4.9396,4.9481,6157200.0
2009-08-19 10:40:00,5.88,5.88,5.87,5.88,4015200.0,4.9481,4.9481,4.9396,4.9481,4015200.0
2009-08-19 10:45:00,5.88,5.88,5.87,5.87,4382000.0,4.9481,4.9481,4.9396,4.9396,4382000.0
2009-08-19 10:50:00,5.87,5.87,5.86,5.87,3844400.0,4.9396,4.9396,4.9312,4.9396,3844400.0
2009-08-19 10:55:00,5.87,5.87,5.86,5.87,2766400.0,4.9396,4.9396,4.9312,4.9396,2766400.0
2009-08-19 11:00:00,5.87,5.87,5.86,5.87,3284400.0,4.9396,4.9396,4.9312,4.9396,3284400.0
2009-08-19 11:05:00,5.87,5.87,5.86,5.86,3197600.0,4.9396,4.9396,4.9312,4.9312,3197600.0
2009-08-19 11:10:00,5.86,5.86,5.85,5.86,3950800.0,4.9312,4.9312,4.9228,4.9312,3950800.0
2009-08-19 11:15:00,5.86,5.86,5.85,5.86,2237200.0,4.9312,4.9312,4.9228,4.9312,2237200.0
2009-08-19 11:20:00,5.86,5.86,5.85,5.86,3138800.0,4.9312,4.9312,4.9228,4.9312,3138800.0
2009-08-19 11:25:00,5.85,5.86,5.85,5.86,2464000.0,4.9228,4.9312,4.9228,4.9312,2464000.0
2009-08-19 11:30:00,5.86,5.86,5.86,5.86,2416400.0,4.9312,4.9312,4.9312,4.9312,2416400.0
2009-08-19 11:35:00,5.86,5.86,5.85,5.85,2416400.0,4.9312,4.9312,4.9228,4.9228,2416400.0
2009-08-19 11:40:00,5.85,5.86,5.85,5.85,4986800.0,4.9228,4.9312,4.9228,4.9228,4986800.0
2009-08-19 11:45:00,5.85,5.86,5.85,5.85,3435600.0,4.9228,4.9312,4.9228,4.9228,3435600.0
2009-08-19 11:50:00,5.85,5.87,5.85,5.86,7000000.0,4.9228,4.9396,4.9228,4.9312,7000000.0
2009-08-19 11:55:00,5.86,5.87,5.86,5.87,6451200.0,4.9312,4.9396,4.9312,4.9396,6451200.0
2009-08-19 12:00:00,5.87,5.87,5.86,5.87,6529600.0,4.9396,4.9396,4.9312,4.9396,6529600.0
2009-08-19 12:05:00,5.87,5.88,5.87,5.88,5815600.0,4.9396,4.9481,4.9396,4.9481,5815600.0
2009-08-19 12:10:00,5.88,5.88,5.87,5.87,5378800.0,4.9481,4.9481,4.9396,4.9396,5378800.0
2009-08-19 12:15:00,5.87,5.88,5.87,5.87,3718400.0,4.9396,4.9481,4.9396,4.9396,3718400.0
2009-08-19 12:20:00,5.87,5.87,5.87,5.87,2844800.0,4.9396,4.9396,4.9396,4.9396,2844800.0
2009-08-19 12:25:00,5.87,5.87,5.87,5.87,2735600.0,4.9396,4.9396,4.9396,4.9396,2735600.0
2009-08-19 12:30:00,5.87,5.87,5.86,5.87,3670800.0,4.9396,4.9396,4.9312,4.9396,3670800.0
2009-08-19 12:35:00,5.87,5.87,5.87,5.87,2766400.0,4.9396,4.9396,4.9396,4.9396,2766400.0
2009-08-19 12:40:00,5.87,5.87,5.87,5.87,3824800.0,4.9396,4.9396,4.9396,4.9396,3824800.0
2009-08-19 12:45:00,5.87,5.87,5.87,5.87,1640800.0,4.9396,4.9396,4.9396,4.9396,1640800.0
2009-08-19 12:50:00,5.87,5.88,5.87,5.87,5868800.0,4.9396,4.9481,4.9396,4.9396,5868800.0
2009-08-19 12:55:00,5.87,5.87,5.87,5.87,2212000.0,4.9396,4.9396,4.9396,4.9396,2212000.0
2009-08-19 13:00:00,5.87,5.87,5.87,5.87,2405200.0,4.9396,4.9396,4.9396,4.9396,2405200.0
2009-08-19 13:05:00,5.87,5.87,5.87,5.87,2111200.0,4.9396,4.9396,4.9396,4.9396,2111200.0
2009-08-19 13:10:00,5.87,5.88,5.87,5.87,2755200.0,4.9396,4.9481,4.9396,4.9396,2755200.0
2009-08-19 13:15:00,5.87,5.87,5.87,5.87,2744000.0,4.9396,4.9396,4.9396,4.9396,2744000.0
2009-08-19 13:20:00,5.87,5.87,5.86,5.87,2609600.0,4.9396,4.9396,4.9312,4.9396,2609600.0
2009-08-19 13:25:00,5.87,5.87,5.87,5.87,1752800.0,4.9396,4.9396,4.9396,4.9396,1752800.0
2009-08-19 13:30:00,5.87,5.87,5.86,5.87,1372000.0,4.9396,4.9396,4.9312,4.9396,1372000.0
2009-08-19 13:35:00,5.87,5.87,5.86,5.87,1904000.0,4.9396,4.9396,4.9312,4.9396,1904000.0
2009-08-19 13:40:00,5.87,5.87,5.87,5.87,1996400.0,4.9396,4.9396,4.9396,4.9396,1996400.0
2009-08-19 13:45:00,5.87,5.88,5.87,5.88,3670800.0,4.9396,4.9481,4.9396,4.9481,3670800.0
2009-08-19 13:50:00,5.88,5.88,5.88,5.88,3869600.0,4.9481,4.9481,4.9481,4.9481,3869600.0
2009-08-19 13:55:00,5.88,5.88,5.88,5.88,2494800.0,4.9481,4.9481,4.9481,4.9481,2494800.0
2009-08-19 14:00:00,5.88,5.89,5.88,5.88,4121600.0,4.9481,4.9565,4.9481,4.9481,4121600.0
2009-08-19 14:05:00,5.88,5.89,5.88,5.88,2038400.0,4.9481,4.9565,4.9481,4.9481,2038400.0
2009-08-19 14:10:00,5.88,5.88,5.88,5.88,1638000.0,4.9481,4.9481,4.9481,4.9481,1638000.0
2009-08-19 14:15:00,5.88,5.88,5.88,5.88,2486400.0,4.9481,4.9481,4.9481,4.9481,2486400.0
2009-08-19 14:20:00,5.88,5.88,5.88,5.88,2497600.0,4.9481,4.9481,4.9481,4.9481,2497600.0
2009-08-19 14:25:00,5.88,5.88,5.88,5.88,1940400.0,4.9481,4.9481,4.9481,4.9481,1940400.0
2009-08-19 14:30:00,5.88,5.88,5.87,5.87,2875600.0,4.9481,4.9481,4.9396,4.9396,2875600.0
2009-08-19 14:35:00,5.87,5.87,5.87,5.87,2416400.0,4.9396,4.9396,4.9396,4.9396,2416400.0
2009-08-19 14:40:00,5.87,5.88,5.87,5.88,2688000.0,4.9396,4.9481,4.9396,4.9481,2688000.0
2009-08-19 14:45:00,5.88,5.88,5.87,5.88,1612800.0,4.9481,4.9481,4.9396,4.9481,1612800.0
2009-08-19 14:50:00,5.87,5.88,5.87,5.88,2284800.0,4.9396,4.9481,4.9396,4.9481,2284800.0
2009-08-19 14:55:00,5.88,5.88,5.88,5.88,3483200.0,4.9481,4.9481,4.9481,4.9481,3483200.0
2009-08-19 15:00:00,5.88,5.88,5.87,5.87,4006800.0,4.9481,4.9481,4.9396,4.9396,4006800.0
2009-08-19 15:05:00,5.87,5.87,5.87,5.87,4062800.0,4.9396,4.9396,4.9396,4.9396,4062800.0
2009-08-19 15:10:00,5.87,5.87,5.86,5.86,6952400.0,4.9396,4.9396,4.9312,4.9312,6952400.0
2009-08-19 15:15:00,5.86,5.86,5.86,5.86,3838800.0,4.9312,4.9312,4.9312,4.9312,3838800.0
2009-08-19 15:20:00,5.86,5.86,5.86,5.86,3284400.0,4.9312,4.9312,4.9312,4.9312,3284400.0
2009-08-19 15:25:00,5.86,5.86,5.86,5.86,2744000.0,4.9312,4.9312,4.9312,4.9312,2744000.0
2009-08-19 15:30:00,5.86,5.86,5.86,5.86,4860800.0,4.9312,4.9312,4.9312,4.9312,4860800.0
2009-08-19 15:35:00,5.86,5.87,5.86,5.87,5020400.0,4.9312,4.9396,4.9312,4.9396,5020400.0
2009-08-19 15:40:00,5.87,5.87,5.86,5.86,5597200.0,4.9396,4.9396,4.9312,4.9312,5597200.0
2009-08-19 15:45:00,5.86,5.87,5.86,5.86,4827200.0,4.9312,4.9396,4.9312,4.9312,4827200.0
2009-08-19 15:50:00,5.86,5.87,5.86,5.87,6918800.0,4.9312,4.9396,4.9312,4.9396,6918800.0
2009-08-19 15:55:00,5.87,5.88,5.87,5.88,10332000.0,4.9396,4.9481,4.9396,4.9481,10332000.0
2009-08-20 09:30:00,5.89,5.9,5.88,5.89,12216400.0,4.9565,4.9649,4.9481,4.9565,12216400.0
2009-08-20 09:35:00,5.89,5.92,5.89,5.92,10122000.0,4.9565,4.9817,4.9565,4.9817,10122000.0
2009-08-20 09:40:00,5.92,5.93,5.91,5.92,10696000.0,4.9817,4.9901,4.9733,4.9817,10696000.0
2009-08-20 09:45:00,5.91,5.92,5.91,5.92,7109200.0,4.9733,4.9817,4.9733,4.9817,7109200.0
2009-08-20 09:50:00,5.92,5.92,5.91,5.92,5342400.0,4.9817,4.9817,4.9733,4.9817,5342400.0
2009-08-20 09:55:00,5.92,5.93,5.92,5.93,6568800.0,4.9817,4.9901,4.9817,4.9901,6568800.0
2009-08-20 10:00:00,5.93,5.94,5.92,5.93,10668000.0,4.9901,4.9985,4.9817,4.9901,10668000.0
2009-08-20 10:05:00,5.93,5.93,5.92,5.93,11782400.0,4.9901,4.9901,4.9817,4.9901,11782400.0
2009-08-20 10:10:00,5.93,5.94,5.92,5.93,5051200.0,4.9901,4.9985,4.9817,4.9901,5051200.0
2009-08-20 10:15:00,5.93,5.93,5.92,5.93,5614000.0,4.9901,4.9901,4.9817,4.9901,5614000.0
2009-08-20 10:20:00,5.93,5.93,5.92,5.93,3858400.0,4.9901,4.9901,4.9817,4.9901,3858400.0
2009-08-20 10:25:00,5.93,5.93,5.92,5.93,3175200.0,4.9901,4.9901,4.9817,4.9901,3175200.0
2009-08-20 10:30:00,5.93,5.93,5.93,5.93,4286800.0,4.9901,4.9901,4.9901,4.9901,4286800.0
2009-08-20 10:35:00,5.93,5.93,5.93,5.93,3183600.0,4.9901,4.9901,4.9901,4.9901,3183600.0
2009-08-20 10:40:00,5.93,5.94,5.92,5.94,6694800.0,4.9901,4.9985,4.9817,4.9985,6694800.0
2009-08-20 10:45:00,5.94,5.94,5.93,5.94,2609600.0,4.9985,4.9985,4.9901,4.9985,2609600.0
2009-08-20 10:50:00,5.94,5.94,5.93,5.93,4054400.0,4.9985,4.9985,4.9901,4.9901,4054400.0
2009-08-20 10:55:00,5.93,5.94,5.93,5.93,2699200.0,4.9901,4.9985,4.9901,4.9901,2699200.0
2009-08-20 11:00:00,5.93,5.93,5.93,5.93,2802800.0,4.9901,4.9901,4.9901,4.9901,2802800.0
2009-08-20 11:05:00,5.93,5.93,5.93,5.93,3015600.0,4.9901,4.9901,4.9901,4.9901,3015600.0
2009-08-20 11:10:00,5.93,5.93,5.93,5.93,2231600.0,4.9901,4.9901,4.9901,4.9901,2231600.0
2009-08-20 11:15:00,5.93,5.93,5.93,5.93,2332400.0,4.9901,4.9901,4.9901,4.9901,2332400.0
2009-08-20 11:20:00,5.93,5.93,5.93,5.93,2374400.0,4.9901,4.9901,4.9901,4.9901,2374400.0
2009-08-20 11:25:00,5.93,5.93,5.93,5.93,2018800.0,4.9901,4.9901,4.9901,4.9901,2018800.0
2009-08-20 11:30:00,5.93,5.93,5.93,5.93,3796800.0,4.9901,4.9901,4.9901,4.9901,3796800.0
2009-08-20 11:35:00,5.93,5.93,5.92,5.92,4578000.0,4.9901,4.9901,4.9817,4.9817,4578000.0
2009-08-20 11:40:00,5.92,5.92,5.92,5.92,2903600.0,4.9817,4.9817,4.9817,4.9817,2903600.0
2009-08-20 11:45:00,5.92,5.92,5.92,5.92,2240000.0,4.9817,4.9817,4.9817,4.9817,2240000.0
2009-08-20 11:50:00,5.92,5.92,5.92,5.92,1887200.0,4.9817,4.9817,4.9817,4.9817,1887200.0
2009-08-20 11:55:00,5.92,5.93,5.92,5.92,2940000.0,4.9817,4.9901,4.9817,4.9817,2940000.0
2009-08-20 12:00:00,5.92,5.93,5.92,5.93,2749600.0,4.9817,4.9901,4.9817,4.9901,2749600.0
2009-08-20 12:05:00,5.93,5.93,5.93,5.93,2310000.0,4.9901,4.9901,4.9901,4.9901,2310000.0
2009-08-20 12:10:00,5.93,5.93,5.93,5.93,2063600.0,4.9901,4.9901,4.9901,4.9901,2063600.0
2009-08-20 12:15:00,5.93,5.93,5.93,5.93,1500800.0,4.9901,4.9901,4.9901,4.9901,1500800.0
2009-08-20 12:20:00,5.93,5.93,5.93,5.93,2648800.0,4.9901,4.9901,4.9901,4.9901,2648800.0
2009-08-20 12:25:00,5.93,5.93,5.93,5.93,2898000.0,4.9901,4.9901,4.9901,4.9901,2898000.0
2009-08-20 12:30:00,5.93,5.94,5.93,5.94,4678800.0,4.9901,4.9985,4.9901,4.9985,4678800.0
2009-08-20 12:35:00,5.94,5.94,5.94,5.94,2231600.0,4.9985,4.9985,4.9985,4.9985,2231600.0
2009-08-20 12:40:00,5.94,5.94,5.94,5.94,5185600.0,4.9985,4.9985,4.9985,4.9985,5185600.0
2009-08-20 12:45:00,5.94,5.94,5.94,5.94,2142000.0,4.9985,4.9985,4.9985,4.9985,2142000.0
2009-08-20 12:50:00,5.94,5.94,5.94,5.94,2604000.0,4.9985,4.9985,4.9985,4.9985,2604000.0
2009-08-20 12:55:00,5.94,5.95,5.94,5.94,3486000.0,4.9985,5.007,4.9985,4.9985,3486000.0
2009-08-20 13:00:00,5.94,5.95,5.94,5.94,2184000.0,4.9985,5.007,4.9985,4.9985,2184000.0
2009-08-20 13:05:00,5.94,5.95,5.94,5.94,2041200.0,4.9985,5.007,4.9985,4.9985,2041200.0
2009-08-20 13:10:00,5.94,5.95,5.94,5.94,4202800.0,4.9985,5.007,4.9985,4.9985,4202800.0
2009-08-20 13:15:00,5.94,5.95,5.94,5.95,3430000.0,4.9985,5.007,4.9985,5.007,3430000.0
2009-08-20 13:20:00,5.95,5.95,5.94,5.94,2214800.0,5.007,5.007,4.9985,4.9985,2214800.0
2009-08-20 13:25:00,5.94,5.95,5.94,5.95,4978400.0,4.9985,5.007,4.9985,5.007,4978400.0
2009-08-20 13:30:00,5.95,5.95,5.95,5.95,2811200.0,5.007,5.007,5.007,5.007,2811200.0
2009-08-20 13:35:00,5.95,5.95,5.95,5.95,2942800.0,5.007,5.007,5.007,5.007,2942800.0
2009-08-20 13:40:00,5.95,5.95,5.94,5.94,3704400.0,5.007,5.007,4.9985,4.9985,3704400.0
2009-08-20 13:45:00,5.94,5.94,5.94,5.94,2279200.0,4.9985,4.9985,4.9985,4.9985,2279200.0
2009-08-20 13:50:00,5.94,5.94,5.93,5.94,2265200.0,4.9985,4.9985,4.9901,4.9985,2265200.0
2009-08-20 13:55:00,5.94,5.94,5.93,5.93,3164000.0,4.9985,4.9985,4.9901,4.9901,3164000.0
2009-08-20 14:00:00,5.93,5.94,5.93,5.94,4023600.0,4.9901,4.9985,4.9901,4.9985,4023600.0
2009-08-20 14:05:00,5.94,5.94,5.93,5.94,1503600.0,4.9985,4.9985,4.9901,4.9985,1503600.0
2009-08-20 14:10:00,5.94,5.94,5.93,5.93,2203600.0,4.9985,4.9985,4.9901,4.9901,2203600.0
2009-08-20 14:15:00,5.93,5.94,5.93,5.93,1682800.0,4.9901,4.9985,4.9901,4.9901,1682800.0
2009-08-20 14:20:00,5.93,5.94,5.93,5.94,2475200.0,4.9901,4.9985,4.9901,4.9985,2475200.0
2009-08-20 14:25:00,5.94,5.94,5.93,5.93,2746800.0,4.9985,4.9985,4.9901,4.9901,2746800.0
2009-08-20 14:30:00,5.93,5.94,5.93,5.93,3533600.0,4.9901,4.9985,4.9901,4.9901,3533600.0
2009-08-20 14:35:00,5.93,5.94,5.93,5.94,4180400.0,4.9901,4.9985,4.9901,4.9985,4180400.0
2009-08-20 14:40:00,5.94,5.94,5.93,5.93,3455200.0,4.9985,4.9985,4.9901,4.9901,3455200.0
2009-08-20 14:45:00,5.93,5.93,5.93,5.93,2926000.0,4.9901,4.9901,4.9901,4.9901,2926000.0
2009-08-20 14:50:00,5.93,5.94,5.93,5.93,2727200.0,4.9901,4.9985,4.9901,4.9901,2727200.0
2009-08-20 14:55:00,5.93,5.94,5.93,5.93,2175600.0,4.9901,4.9985,4.9901,4.9901,2175600.0
2009-08-20 15:00:00,5.93,5.94,5.93,5.94,4222400.0,4.9901,4.9985,4.9901,4.9985,4222400.0
2009-08-20 15:05:00,5.94,5.94,5.94,5.94,4340000.0,4.9985,4.9985,4.9985,4.9985,4340000.0
2009-08-20 15:10:00,5.94,5.94,5.94,5.94,1699600.0,4.9985,4.9985,4.9985,4.9985,1699600.0
2009-08-20 15:15:00,5.94,5.94,5.93,5.94,3046400.0,4.9985,4.9985,4.9901,4.9985,3046400.0
2009-08-20 15:20:00,5.94,5.94,5.94,5.94,2472400.0,4.9985,4.9985,4.9985,4.9985,2472400.0
2009-08-20 15:25:00,5.94,5.94,5.94,5.94,4634000.0,4.9985,4.9985,4.9985,4.9985,4634000.0
2009-08-20 15:30:00,5.94,5.95,5.94,5.95,8380400.0,4.9985,5.007,4.9985,5.007,8380400.0
2009-08-20 15:35:00,5.95,5.95,5.95,5.95,3883600.0,5.007,5.007,5.007,5.007,3883600.0
2009-08-20 15:40:00,5.95,5.95,5.95,5.95,6176800.0,5.007,5.007,5.007,5.007,6176800.0
2009-08-20 15:45:00,5.95,5.95,5.95,5.95,8523200.0,5.007,5.007,5.007,5.007,8523200.0
2009-08-20 15:50:00,5.95,5.95,5.94,5.94,6843200.0,5.007,5.007,4.9985,4.9985,6843200.0
2009-08-20 15:55:00,5.94,5.95,5.94,5.94,10656800.0,4.9985,5.007,4.9985,4.9985,10656800.0
2009-08-21 09:30:00,5.99,5.99,5.96,5.96,44699200.0,5.0406,5.0406,5.0154,5.0154,44699200.0
2009-08-21 09:35:00,5.96,5.98,5.96,5.98,9609600.0,5.0154,5.0322,5.0154,5.0322,9609600.0
2009-08-21 09:40:00,5.98,5.98,5.97,5.97,8195600.0,5.0322,5.0322,5.0238,5.0238,8195600.0
2009-08-21 09:45:00,5.98,5.98,5.96,5.97,8411200.0,5.0322,5.0322,5.0154,5.0238,8411200.0
2009-08-21 09:50:00,5.97,5.97,5.96,5.96,5972400.0,5.0238,5.0238,5.0154,5.0154,5972400.0
2009-08-21 09:55:00,5.96,5.98,5.96,5.98,4295200.0,5.0154,5.0322,5.0154,5.0322,4295200.0
2009-08-21 10:00:00,5.98,6.0,5.98,6.0,15290800.0,5.0322,5.049,5.0322,5.049,15290800.0
2009-08-21 10:05:00,6.0,6.01,6.0,6.0,10570000.0,5.049,5.0575,5.049,5.049,10570000.0
2009-08-21 10:10:00,6.0,6.02,5.99,6.02,11827200.0,5.049,5.0659,5.0406,5.0659,11827200.0
2009-08-21 10:15:00,6.02,6.03,6.01,6.01,11250400.0,5.0659,5.0743,5.0575,5.0575,11250400.0
2009-08-21 10:20:00,6.01,6.02,6.01,6.01,5034400.0,5.0575,5.0659,5.0575,5.0575,5034400.0
2009-08-21 10:25:00,6.02,6.02,6.01,6.01,3878000.0,5.0659,5.0659,5.0575,5.0575,3878000.0
2009-08-21 10:30:00,6.01,6.02,6.01,6.02,6384000.0,5.0575,5.0659,5.0575,5.0659,6384000.0
2009-08-21 10:35:00,6.02,6.03,6.02,6.02,5023200.0,5.0659,5.0743,5.0659,5.0659,5023200.0
2009-08-21 10:40:00,6.02,6.03,6.02,6.03,4326000.0,5.0659,5.0743,5.0659,5.0743,4326000.0
2009-08-21 10:45:00,6.03,6.03,6.01,6.01,5168800.0,5.0743,5.0743,5.0575,5.0575,5168800.0
2009-08-21 10:50:00,6.01,6.02,6.01,6.02,3060400.0,5.0575,5.0659,5.0575,5.0659,3060400.0
2009-08-21 10:55:00,6.02,6.02,6.01,6.01,4872000.0,5.0659,5.0659,5.0575,5.0575,4872000.0
2009-08-21 11:00:00,6.01,6.02,6.01,6.02,3477600.0,5.0575,5.0659,5.0575,5.0659,3477600.0
2009-08-21 11:05:00,6.02,6.02,6.02,6.02,4342800.0,5.0659,5.0659,5.0659,5.0659,4342800.0
2009-08-21 11:10:00,6.02,6.03,6.02,6.02,3679200.0,5.0659,5.0743,5.0659,5.0659,3679200.0
2009-08-21 11:15:00,6.02,6.03,6.02,6.02,4449200.0,5.0659,5.0743,5.0659,5.0659,4449200.0
2009-08-21 11:20:00,6.02,6.03,6.02,6.02,2564800.0,5.0659,5.0743,5.0659,5.0659,2564800.0
2009-08-21 11:25:00,6.02,6.03,6.02,6.02,2942800.0,5.0659,5.0743,5.0659,5.0659,2942800.0
2009-08-21 11:30:00,6.02,6.02,6.02,6.02,2438800.0,5.0659,5.0659,5.0659,5.0659,2438800.0
2009-08-21 11:35:00,6.02,6.03,6.02,6.02,2172800.0,5.0659,5.0743,5.0659,5.0659,2172800.0
2009-08-21 11:40:00,6.02,6.03,6.02,6.03,4093600.0,5.0659,5.0743,5.0659,5.0743,4093600.0
2009-08-21 11:45:00,6.03,6.03,6.02,6.03,3668000.0,5.0743,5.0743,5.0659,5.0743,3668000.0
2009-08-21 11:50:00,6.03,6.03,6.02,6.02,3046400.0,5.0743,5.0743,5.0659,5.0659,3046400.0
2009-08-21 11:55:00,6.02,6.02,6.02,6.02,2097200.0,5.0659,5.0659,5.0659,5.0659,2097200.0
2009-08-21 12:00:00,6.02,6.02,6.02,6.02,2416400.0,5.0659,5.0659,5.0659,5.0659,2416400.0
2009-08-21 12:05:00,6.02,6.02,6.02,6.02,2903600.0,5.0659,5.0659,5.0659,5.0659,2903600.0
2009-08-21 12:10:00,6.02,6.02,6.02,6.02,2128000.0,5.0659,5.0659,5.0659,5.0659,2128000.0
2009-08-21 12:15:00,6.02,6.02,6.02,6.02,1850800.0,5.0659,5.0659,5.0659,5.0659,1850800.0
2009-08-21 12:20:00,6.02,6.02,6.02,6.02,3964800.0,5.0659,5.0659,5.0659,5.0659,3964800.0
2009-08-21 12:25:00,6.02,6.03,6.02,6.03,3122000.0,5.0659,5.0743,5.0659,5.0743,3122000.0
2009-08-21 12:30:00,6.03,6.03,6.02,6.02,1747200.0,5.0743,5.0743,5.0659,5.0659,1747200.0
2009-08-21 12:35:00,6.02,6.02,6.02,6.02,1548400.0,5.0659,5.0659,5.0659,5.0659,1548400.0
2009-08-21 12:40:00,6.02,6.02,6.02,6.02,1786400.0,5.0659,5.0659,5.0659,5.0659,1786400.0
2009-08-21 12:45:00,6.02,6.02,6.02,6.02,1806000.0,5.0659,5.0659,5.0659,5.0659,1806000.0
2009-08-21 12:50:00,6.02,6.02,6.02,6.02,1615600.0,5.0659,5.0659,5.0659,5.0659,1615600.0
2009-08-21 12:55:00,6.02,6.02,6.01,6.02,2604000.0,5.0659,5.0659,5.0575,5.0659,2604000.0
2009-08-21 13:00:00,6.02,6.02,6.01,6.02,2248400.0,5.0659,5.0659,5.0575,5.0659,2248400.0
2009-08-21 13:05:00,6.02,6.02,6.01,6.02,1906800.0,5.0659,5.0659,5.0575,5.0659,1906800.0
2009-08-21 13:10:00,6.02,6.02,6.02,6.02,1646400.0,5.0659,5.0659,5.0659,5.0659,1646400.0
2009-08-21 13:15:00,6.02,6.02,6.02,6.02,2637600.0,5.0659,5.0659,5.0659,5.0659,2637600.0
2009-08-21 13:20:00,6.02,6.02,6.02,6.02,1876000.0,5.0659,5.0659,5.0659,5.0659,1876000.0
2009-08-21 13:25:00,6.02,6.02,6.02,6.02,1316000.0,5.0659,5.0659,5.0659,5.0659,1316000.0
2009-08-21 13:30:00,6.02,6.02,6.01,6.01,2296000.0,5.0659,5.0659,5.0575,5.0575,2296000.0
2009-08-21 13:35:00,6.01,6.02,6.01,6.02,2562000.0,5.0575,5.0659,5.0575,5.0659,2562000.0
2009-08-21 13:40:00,6.02,6.02,6.01,6.01,2914800.0,5.0659,5.0659,5.0575,5.0575,2914800.0
2009-08-21 13:45:00,6.01,6.01,6.01,6.01,3810800.0,5.0575,5.0575,5.0575,5.0575,3810800.0
2009-08-21 13:50:00,6.01,6.01,6.01,6.01,2427600.0,5.0575,5.0575,5.0575,5.0575,2427600.0
2009-08-21 13:55:00,6.01,6.01,6.01,6.01,2517200.0,5.0575,5.0575,5.0575,5.0575,2517200.0
2009-08-21 14:00:00,6.01,6.01,6.01,6.01,3900400.0,5.0575,5.0575,5.0575,5.0575,3900400.0
2009-08-21 14:05:00,6.01,6.01,6.01,6.01,2007600.0,5.0575,5.0575,5.0575,5.0575,2007600.0
2009-08-21 14:10:00,6.01,6.02,6.01,6.02,4079600.0,5.0575,5.0659,5.0575,5.0659,4079600.0
2009-08-21 14:15:00,6.02,6.02,6.02,6.02,2385600.0,5.0659,5.0659,5.0659,5.0659,2385600.0
2009-08-21 14:20:00,6.02,6.02,6.02,6.02,3138800.0,5.0659,5.0659,5.0659,5.0659,3138800.0
2009-08-21 14:25:00,6.02,6.03,6.02,6.03,3903200.0,5.0659,5.0743,5.0659,5.0743,3903200.0
2009-08-21 14:30:00,6.02,6.03,6.02,6.03,2604000.0,5.0659,5.0743,5.0659,5.0743,2604000.0
2009-08-21 14:35:00,6.03,6.03,6.02,6.02,3547600.0,5.0743,5.0743,5.0659,5.0659,3547600.0
2009-08-21 14:40:00,6.03,6.03,6.02,6.02,2954000.0,5.0743,5.0743,5.0659,5.0659,2954000.0
2009-08-21 14:45:00,6.02,6.03,6.02,6.02,2091600.0,5.0659,5.0743,5.0659,5.0659,2091600.0
2009-08-21 14:50:00,6.02,6.03,6.02,6.02,2413600.0,5.0659,5.0743,5.0659,5.0659,2413600.0
2009-08-21 14:55:00,6.02,6.03,6.02,6.03,2892400.0,5.0659,5.0743,5.0659,5.0743,2892400.0
2009-08-21 15:00:00,6.03,6.03,6.02,6.03,5328400.0,5.0743,5.0743,5.0659,5.0743,5328400.0
2009-08-21 15:05:00,6.03,6.03,6.03,6.03,3116400.0,5.0743,5.0743,5.0743,5.0743,3116400.0
2009-08-21 15:10:00,6.03,6.03,6.03,6.03,3950800.0,5.0743,5.0743,5.0743,5.0743,3950800.0
2009-08-21 15:15:00,6.03,6.04,6.03,6.04,9013200.0,5.0743,5.0827,5.0743,5.0827,9013200.0
2009-08-21 15:20:00,6.04,6.04,6.03,6.04,5216400.0,5.0827,5.0827,5.0743,5.0827,5216400.0
2009-08-21 15:25:00,6.04,6.04,6.03,6.04,4314800.0,5.0827,5.0827,5.0743,5.0827,4314800.0
2009-08-21 15:30:00,6.04,6.04,6.03,6.04,4435200.0,5.0827,5.0827,5.0743,5.0827,4435200.0
2009-08-21 15:35:00,6.04,6.04,6.03,6.03,5009200.0,5.0827,5.0827,5.0743,5.0743,5009200.0
2009-08-21 15:40:00,6.03,6.03,6.03,6.03,6829200.0,5.0743,5.0743,5.0743,5.0743,6829200.0
2009-08-21 15:45:00,6.03,6.04,6.03,6.03,7921200.0,5.0743,5.0827,5.0743,5.0743,7921200.0
2009-08-21 15:50:00,6.03,6.04,6.03,6.04,10166800.0,5.0743,5.0827,5.0743,5.0827,10166800.0
2009-08-21 15:55:00,6.04,6.05,6.04,6.04,16279200.0,5.0827,5.0911,5.0827,5.0827,16279200.0
2009-08-24 09:30:00,6.08,6.08,6.05,6.07,22750000.0,5.1164,5.1164,5.0911,5.1079,22750000.0
2009-08-24 09:35:00,6.07,6.07,6.06,6.06,10309600.0,5.1079,5.1079,5.0995,5.0995,10309600.0
2009-08-24 09:40:00,6.06,6.07,6.04,6.04,14232400.0,5.0995,5.1079,5.0827,5.0827,14232400.0
2009-08-24 09:45:00,6.04,6.05,6.02,6.04,15324400.0,5.0827,5.0911,5.0659,5.0827,15324400.0
2009-08-24 09:50:00,6.04,6.04,6.03,6.04,8878800.0,5.0827,5.0827,5.0743,5.0827,8878800.0
2009-08-24 09:55:00,6.04,6.08,6.04,6.07,21218400.0,5.0827,5.1164,5.0827,5.1079,21218400.0
2009-08-24 10:00:00,6.07,6.08,6.07,6.07,8108800.0,5.1079,5.1164,5.1079,5.1079,8108800.0
2009-08-24 10:05:00,6.07,6.09,6.07,6.09,10351600.0,5.1079,5.1248,5.1079,5.1248,10351600.0
2009-08-24 10:10:00,6.09,6.1,6.09,6.09,7131600.0,5.1248,5.1332,5.1248,5.1248,7131600.0
2009-08-24 10:15:00,6.09,6.09,6.08,6.09,8990800.0,5.1248,5.1248,5.1164,5.1248,8990800.0
2009-08-24 10:20:00,6.09,6.09,6.08,6.09,2808400.0,5.1248,5.1248,5.1164,5.1248,2808400.0
2009-08-24 10:25:00,6.09,6.09,6.08,6.09,5278000.0,5.1248,5.1248,5.1164,5.1248,5278000.0
2009-08-24 10:30:00,6.09,6.09,6.08,6.09,3959200.0,5.1248,5.1248,5.1164,5.1248,3959200.0
2009-08-24 10:35:00,6.09,6.09,6.09,6.09,3298400.0,5.1248,5.1248,5.1248,5.1248,3298400.0
2009-08-24 10:40:00,6.09,6.09,6.08,6.09,3108000.0,5.1248,5.1248,5.1164,5.1248,3108000.0
2009-08-24 10:45:00,6.09,6.09,6.08,6.08,4046000.0,5.1248,5.1248,5.1164,5.1164,4046000.0
2009-08-24 10:50:00,6.08,6.09,6.08,6.08,4166400.0,5.1164,5.1248,5.1164,5.1164,4166400.0
2009-08-24 10:55:00,6.08,6.09,6.08,6.09,3035200.0,5.1164,5.1248,5.1164,5.1248,3035200.0
2009-08-24 11:00:00,6.09,6.09,6.08,6.09,2035600.0,5.1248,5.1248,5.1164,5.1248,2035600.0
2009-08-24 11:05:00,6.09,6.09,6.09,6.09,3704400.0,5.1248,5.1248,5.1248,5.1248,3704400.0
2009-08-24 11:10:00,6.09,6.1,6.09,6.09,2875600.0,5.1248,5.1332,5.1248,5.1248,2875600.0
2009-08-24 11:15:00,6.09,6.09,6.09,6.09,2170000.0,5.1248,5.1248,5.1248,5.1248,2170000.0
2009-08-24 11:20:00,6.09,6.09,6.08,6.08,3850000.0,5.1248,5.1248,5.1164,5.1164,3850000.0
2009-08-24 11:25:00,6.08,6.09,6.08,6.08,2945600.0,5.1164,5.1248,5.1164,5.1164,2945600.0
2009-08-24 11:30:00,6.08,6.08,6.08,6.08,2492000.0,5.1164,5.1164,5.1164,5.1164,2492000.0
2009-08-24 11:35:00,6.08,6.08,6.08,6.08,2578800.0,5.1164,5.1164,5.1164,5.1164,2578800.0
2009-08-24 11:40:00,6.08,6.08,6.08,6.08,974400.0,5.1164,5.1164,5.1164,5.1164,974400.0
2009-08-24 11:45:00,6.08,6.08,6.08,6.08,2629200.0,5.1164,5.1164,5.1164,5.1164,2629200.0
2009-08-24 11:50:00,6.08,6.08,6.07,6.07,4261600.0,5.1164,5.1164,5.1079,5.1079,4261600.0
2009-08-24 11:55:00,6.07,6.07,6.07,6.07,3701600.0,5.1079,5.1079,5.1079,5.1079,3701600.0
2009-08-24 12:00:00,6.07,6.07,6.05,6.06,6423200.0,5.1079,5.1079,5.0911,5.0995,6423200.0
2009-08-24 12:05:00,6.06,6.07,6.06,6.06,2934400.0,5.0995,5.1079,5.0995,5.0995,2934400.0
2009-08-24 12:10:00,6.06,6.07,6.06,6.07,2228800.0,5.0995,5.1079,5.0995,5.1079,2228800.0
2009-08-24 12:15:00,6.07,6.07,6.07,6.07,2343600.0,5.1079,5.1079,5.1079,5.1079,2343600.0
2009-08-24 12:20:00,6.07,6.07,6.07,6.07,3203200.0,5.1079,5.1079,5.1079,5.1079,3203200.0
2009-08-24 12:25:00,6.07,6.07,6.06,6.06,1864800.0,5.1079,5.1079,5.0995,5.0995,1864800.0
2009-08-24 12:30:00,6.06,6.07,6.06,6.06,1125600.0,5.0995,5.1079,5.0995,5.0995,1125600.0
2009-08-24 12:35:00,6.06,6.07,6.06,6.06,2324000.0,5.0995,5.1079,5.0995,5.0995,2324000.0
2009-08-24 12:40:00,6.06,6.07,6.06,6.07,1960000.0,5.0995,5.1079,5.0995,5.1079,1960000.0
2009-08-24 12:45:00,6.07,6.07,6.07,6.07,1890000.0,5.1079,5.1079,5.1079,5.1079,1890000.0
2009-08-24 12:50:00,6.07,6.07,6.07,6.07,1299200.0,5.1079,5.1079,5.1079,5.1079,1299200.0
2009-08-24 12:55:00,6.07,6.07,6.06,6.06,2382800.0,5.1079,5.1079,5.0995,5.0995,2382800.0
2009-08-24 13:00:00,6.06,6.07,6.06,6.06,2788800.0,5.0995,5.1079,5.0995,5.0995,2788800.0
2009-08-24 13:05:00,6.06,6.06,6.05,6.05,5653200.0,5.0995,5.0995,5.0911,5.0911,5653200.0
2009-08-24 13:10:00,6.05,6.06,6.04,6.04,6784400.0,5.0911,5.0995,5.0827,5.0827,6784400.0
2009-08-24 13:15:00,6.04,6.05,6.04,6.05,4914000.0,5.0827,5.0911,5.0827,5.0911,4914000.0
2009-08-24 13:20:00,6.05,6.05,6.04,6.04,2990400.0,5.0911,5.0911,5.0827,5.0827,2990400.0
2009-08-24 13:25:00,6.04,6.04,6.03,6.04,5356400.0,5.0827,5.0827,5.0743,5.0827,5356400.0
2009-08-24 13:30:00,6.04,6.04,6.04,6.04,3648400.0,5.0827,5.0827,5.0827,5.0827,3648400.0
2009-08-24 13:35:00,6.04,6.05,6.04,6.05,2648800.0,5.0827,5.0911,5.0827,5.0911,2648800.0
2009-08-24 13:40:00,6.05,6.05,6.05,6.05,2606800.0,5.0911,5.0911,5.0911,5.0911,2606800.0
2009-08-24 13:45:00,6.05,6.05,6.05,6.05,2105600.0,5.0911,5.0911,5.0911,5.0911,2105600.0
2009-08-24 13:50:00,6.05,6.05,6.04,6.04,2049600.0,5.0911,5.0911,5.0827,5.0827,2049600.0
2009-08-24 13:55:00,6.04,6.04,6.04,6.04,2419200.0,5.0827,5.0827,5.0827,5.0827,2419200.0
2009-08-24 14:00:00,6.04,6.04,6.04,6.04,2581600.0,5.0827,5.0827,5.0827,5.0827,2581600.0
2009-08-24 14:05:00,6.04,6.05,6.04,6.04,4432400.0,5.0827,5.0911,5.0827,5.0827,4432400.0
2009-08-24 14:10:00,6.05,6.05,6.04,6.05,2122400.0,5.0911,5.0911,5.0827,5.0911,2122400.0
2009-08-24 14:15:00,6.05,6.06,6.05,6.06,3780000.0,5.0911,5.0995,5.0911,5.0995,3780000.0
2009-08-24 14:20:00,6.06,6.06,6.06,6.06,1705200.0,5.0995,5.0995,5.0995,5.0995,1705200.0
2009-08-24 14:25:00,6.06,6.06,6.05,6.05,2052400.0,5.0995,5.0995,5.0911,5.0911,2052400.0
2009-08-24 14:30:00,6.05,6.06,6.05,6.05,2912000.0,5.0911,5.0995,5.0911,5.0911,2912000.0
2009-08-24 14:35:00,6.05,6.05,6.05,6.05,1408400.0,5.0911,5.0911,5.0911,5.0911,1408400.0
2009-08-24 14:40:00,6.05,6.05,6.05,6.05,1218000.0,5.0911,5.0911,5.0911,5.0911,1218000.0
2009-08-24 14:45:00,6.05,6.05,6.04,6.05,1523200.0,5.0911,5.0911,5.0827,5.0911,1523200.0
2009-08-24 14:50:00,6.05,6.05,6.05,6.05,2399600.0,5.0911,5.0911,5.0911,5.0911,2399600.0
2009-08-24 14:55:00,6.05,6.05,6.05,6.05,2044000.0,5.0911,5.0911,5.0911,5.0911,2044000.0
2009-08-24 15:00:00,6.05,6.05,6.04,6.04,2998800.0,5.0911,5.0911,5.0827,5.0827,2998800.0
2009-08-24 15:05:00,6.04,6.04,6.03,6.03,7543200.0,5.0827,5.0827,5.0743,5.0743,7543200.0
2009-08-24 15:10:00,6.03,6.03,6.02,6.03,7604800.0,5.0743,5.0743,5.0659,5.0743,7604800.0
2009-08-24 15:15:00,6.03,6.03,6.02,6.02,3572800.0,5.0743,5.0743,5.0659,5.0659,3572800.0
2009-08-24 15:20:00,6.02,6.09,6.02,6.03,3656800.0,5.0659,5.1248,5.0659,5.0743,3656800.0
2009-08-24 15:25:00,6.03,6.04,6.03,6.04,4314800.0,5.0743,5.0827,5.0743,5.0827,4314800.0
2009-08-24 15:30:00,6.04,6.05,6.04,6.05,4594800.0,5.0827,5.0911,5.0827,5.0911,4594800.0
2009-08-24 15:35:00,6.05,6.05,6.03,6.03,4312000.0,5.0911,5.0911,5.0743,5.0743,4312000.0
2009-08-24 15:40:00,6.04,6.04,6.02,6.02,9212000.0,5.0827,5.0827,5.0659,5.0659,9212000.0
2009-08-24 15:45:00,6.02,6.02,6.01,6.01,9914800.0,5.0659,5.0659,5.0575,5.0575,9914800.0
2009-08-24 15:50:00,6.01,6.03,6.01,6.02,8052800.0,5.0575,5.0743,5.0575,5.0659,8052800.0
2009-08-24 15:55:00,6.03,6.05,6.02,6.04,10740800.0,5.0743,5.0911,5.0659,5.0827,10740800.0
2009-08-25 09:30:00,6.05,6.08,6.05,6.07,15310400.0,5.0911,5.1164,5.0911,5.1079,15310400.0
2009-08-25 09:35:00,6.07,6.07,6.04,6.06,10701600.0,5.1079,5.1079,5.0827,5.0995,10701600.0
2009-08-25 09:40:00,6.06,6.07,6.05,6.07,7095200.0,5.0995,5.1079,5.0911,5.1079,7095200.0
2009-08-25 09:45:00,6.07,6.08,6.07,6.08,7322000.0,5.1079,5.1164,5.1079,5.1164,7322000.0
2009-08-25 09:50:00,6.08,6.09,6.08,6.08,6213200.0,5.1164,5.1248,5.1164,5.1164,6213200.0
2009-08-25 09:55:00,6.08,6.09,6.08,6.09,5034400.0,5.1164,5.1248,5.1164,5.1248,5034400.0
2009-08-25 10:00:00,6.09,6.1,6.08,6.08,16374400.0,5.1248,5.1332,5.1164,5.1164,16374400.0
2009-08-25 10:05:00,6.08,6.09,6.07,6.08,6277600.0,5.1164,5.1248,5.1079,5.1164,6277600.0
2009-08-25 10:10:00,6.08,6.09,6.07,6.08,5191200.0,5.1164,5.1248,5.1079,5.1164,5191200.0
2009-08-25 10:15:00,6.08,6.08,6.05,6.06,10332000.0,5.1164,5.1164,5.0911,5.0995,10332000.0
2009-08-25 10:20:00,6.06,6.07,6.05,6.07,6644400.0,5.0995,5.1079,5.0911,5.1079,6644400.0
2009-08-25 10:25:00,6.07,6.07,6.06,6.06,5166000.0,5.1079,5.1079,5.0995,5.0995,5166000.0
2009-08-25 10:30:00,6.06,6.06,6.05,6.06,4006800.0,5.0995,5.0995,5.0911,5.0995,4006800.0
2009-08-25 10:35:00,6.06,6.08,6.06,6.07,4384800.0,5.0995,5.1164,5.0995,5.1079,4384800.0
2009-08-25 10:40:00,6.07,6.08,6.07,6.08,3007200.0,5.1079,5.1164,5.1079,5.1164,3007200.0
2009-08-25 10:45:00,6.08,6.08,6.08,6.08,1638000.0,5.1164,5.1164,5.1164,5.1164,1638000.0
2009-08-25 10:50:00,6.08,6.08,6.07,6.07,4289600.0,5.1164,5.1164,5.1079,5.1079,4289600.0
2009-08-25 10:55:00,6.07,6.07,6.07,6.07,2041200.0,5.1079,5.1079,5.1079,5.1079,2041200.0
2009-08-25 11:00:00,6.07,6.08,6.07,6.08,2998800.0,5.1079,5.1164,5.1079,5.1164,2998800.0
2009-08-25 11:05:00,6.08,6.08,6.07,6.07,2178400.0,5.1164,5.1164,5.1079,5.1079,2178400.0
2009-08-25 11:10:00,6.07,6.08,6.07,6.08,1951600.0,5.1079,5.1164,5.1079,5.1164,1951600.0
2009-08-25 11:15:00,6.08,6.08,6.07,6.07,1520400.0,5.1164,5.1164,5.1079,5.1079,1520400.0
2009-08-25 11:20:00,6.07,6.08,6.07,6.07,1598800.0,5.1079,5.1164,5.1079,5.1079,1598800.0
2009-08-25 11:25:00,6.07,6.08,6.07,6.08,3220000.0,5.1079,5.1164,5.1079,5.1164,3220000.0
2009-08-25 11:30:00,6.08,6.08,6.07,6.08,2942800.0,5.1164,5.1164,5.1079,5.1164,2942800.0
2009-08-25 11:35:00,6.08,6.09,6.08,6.09,1621200.0,5.1164,5.1248,5.1164,5.1248,1621200.0
2009-08-25 11:40:00,6.08,6.09,6.08,6.09,3715600.0,5.1164,5.1248,5.1164,5.1248,3715600.0
2009-08-25 11:45:00,6.09,6.09,6.09,6.09,2881200.0,5.1248,5.1248,5.1248,5.1248,2881200.0
2009-08-25 11:50:00,6.09,6.09,6.09,6.09,2273600.0,5.1248,5.1248,5.1248,5.1248,2273600.0
2009-08-25 11:55:00,6.09,6.09,6.09,6.09,2217600.0,5.1248,5.1248,5.1248,5.1248,2217600.0
2009-08-25 12:00:00,6.09,6.09,6.09,6.09,2293200.0,5.1248,5.1248,5.1248,5.1248,2293200.0
2009-08-25 12:05:00,6.09,6.09,6.08,6.09,1954400.0,5.1248,5.1248,5.1164,5.1248,1954400.0
2009-08-25 12:10:00,6.09,6.09,6.08,6.08,2270800.0,5.1248,5.1248,5.1164,5.1164,2270800.0
2009-08-25 12:15:00,6.08,6.08,6.08,6.08,1610000.0,5.1164,5.1164,5.1164,5.1164,1610000.0
2009-08-25 12:20:00,6.08,6.09,6.08,6.08,1859200.0,5.1164,5.1248,5.1164,5.1164,1859200.0
2009-08-25 12:25:00,6.08,6.09,6.08,6.09,2570400.0,5.1164,5.1248,5.1164,5.1248,2570400.0
2009-08-25 12:30:00,6.09,6.09,6.08,6.08,2455600.0,5.1248,5.1248,5.1164,5.1164,2455600.0
2009-08-25 12:35:00,6.08,6.09,6.08,6.08,1181600.0,5.1164,5.1248,5.1164,5.1164,1181600.0
2009-08-25 12:40:00,6.09,6.09,6.08,6.08,1167600.0,5.1248,5.1248,5.1164,5.1164,1167600.0
2009-08-25 12:45:00,6.08,6.08,6.08,6.08,1145200.0,5.1164,5.1164,5.1164,5.1164,1145200.0
2009-08-25 12:50:00,6.08,6.08,6.08,6.08,1716400.0,5.1164,5.1164,5.1164,5.1164,1716400.0
2009-08-25 12:55:00,6.08,6.08,6.07,6.07,4676000.0,5.1164,5.1164,5.1079,5.1079,4676000.0
2009-08-25 13:00:00,6.07,6.08,6.07,6.07,2422000.0,5.1079,5.1164,5.1079,5.1079,2422000.0
2009-08-25 13:05:00,6.07,6.08,6.07,6.07,2223200.0,5.1079,5.1164,5.1079,5.1079,2223200.0
2009-08-25 13:10:00,6.07,6.07,6.07,6.07,946400.0,5.1079,5.1079,5.1079,5.1079,946400.0
2009-08-25 13:15:00,6.07,6.07,6.07,6.07,1615600.0,5.1079,5.1079,5.1079,5.1079,1615600.0
2009-08-25 13:20:00,6.07,6.07,6.05,6.06,4919600.0,5.1079,5.1079,5.0911,5.0995,4919600.0
2009-08-25 13:25:00,6.06,6.06,6.06,6.06,2007600.0,5.0995,5.0995,5.0995,5.0995,2007600.0
2009-08-25 13:30:00,6.06,6.06,6.05,6.06,3012800.0,5.0995,5.0995,5.0911,5.0995,3012800.0
2009-08-25 13:35:00,6.06,6.07,6.06,6.06,3592400.0,5.0995,5.1079,5.0995,5.0995,3592400.0
2009-08-25 13:40:00,6.06,6.07,6.06,6.06,1352400.0,5.0995,5.1079,5.0995,5.0995,1352400.0
2009-08-25 13:45:00,6.06,6.06,6.06,6.06,1649200.0,5.0995,5.0995,5.0995,5.0995,1649200.0
2009-08-25 13:50:00,6.06,6.06,6.06,6.06,2217600.0,5.0995,5.0995,5.0995,5.0995,2217600.0
2009-08-25 13:55:00,6.06,6.07,6.06,6.06,4163600.0,5.0995,5.1079,5.0995,5.0995,4163600.0
2009-08-25 14:00:00,6.06,6.07,6.06,6.06,2293200.0,5.0995,5.1079,5.0995,5.0995,2293200.0
2009-08-25 14:05:00,6.06,6.07,6.06,6.07,3754800.0,5.0995,5.1079,5.0995,5.1079,3754800.0
2009-08-25 14:10:00,6.07,6.07,6.07,6.07,2475200.0,5.1079,5.1079,5.1079,5.1079,2475200.0
2009-08-25 14:15:00,6.07,6.08,6.07,6.07,3029600.0,5.1079,5.1164,5.1079,5.1079,3029600.0
2009-08-25 14:20:00,6.07,6.08,6.07,6.07,2556400.0,5.1079,5.1164,5.1079,5.1079,2556400.0
2009-08-25 14:25:00,6.07,6.07,6.07,6.07,2531200.0,5.1079,5.1079,5.1079,5.1079,2531200.0
2009-08-25 14:30:00,6.07,6.07,6.06,6.07,2276400.0,5.1079,5.1079,5.0995,5.1079,2276400.0
2009-08-25 14:35:00,6.07,6.07,6.05,6.06,5527200.0,5.1079,5.1079,5.0911,5.0995,5527200.0
2009-08-25 14:40:00,6.06,6.06,6.05,6.06,3970400.0,5.0995,5.0995,5.0911,5.0995,3970400.0
2009-08-25 14:45:00,6.06,6.06,6.06,6.06,2013200.0,5.0995,5.0995,5.0995,5.0995,2013200.0
2009-08-25 14:50:00,6.06,6.07,6.06,6.07,3497200.0,5.0995,5.1079,5.0995,5.1079,3497200.0
2009-08-25 14:55:00,6.07,6.07,6.06,6.07,2363200.0,5.1079,5.1079,5.0995,5.1079,2363200.0
2009-08-25 15:00:00,6.07,6.08,6.07,6.07,3623200.0,5.1079,5.1164,5.1079,5.1079,3623200.0
2009-08-25 15:05:00,6.07,6.07,6.07,6.07,2744000.0,5.1079,5.1079,5.1079,5.1079,2744000.0
2009-08-25 15:10:00,6.07,6.07,6.07,6.07,2122400.0,5.1079,5.1079,5.1079,5.1079,2122400.0
2009-08-25 15:15:00,6.07,6.07,6.06,6.07,2713200.0,5.1079,5.1079,5.0995,5.1079,2713200.0
2009-08-25 15:20:00,6.06,6.07,6.06,6.07,3970400.0,5.0995,5.1079,5.0995,5.1079,3970400.0
2009-08-25 15:25:00,6.07,6.07,6.06,6.06,3161200.0,5.1079,5.1079,5.0995,5.0995,3161200.0
2009-08-25 15:30:00,6.06,6.06,6.05,6.05,7117600.0,5.0995,5.0995,5.0911,5.0911,7117600.0
2009-08-25 15:35:00,6.05,6.06,6.05,6.05,4065600.0,5.0911,5.0995,5.0911,5.0911,4065600.0
2009-08-25 15:40:00,6.05,6.05,6.04,6.05,5636400.0,5.0911,5.0911,5.0827,5.0911,5636400.0
2009-08-25 15:45:00,6.05,6.05,6.04,6.04,6820800.0,5.0911,5.0911,5.0827,5.0827,6820800.0
2009-08-25 15:50:00,6.04,6.05,6.04,6.05,9052400.0,5.0827,5.0911,5.0827,5.0911,9052400.0
2009-08-25 15:55:00,6.05,6.05,6.05,6.05,11818800.0,5.0911,5.0911,5.0911,5.0911,11818800.0
2009-08-26 09:30:00,6.03,6.05,6.02,6.04,8391600.0,5.0743,5.0911,5.0659,5.0827,8391600.0
2009-08-26 09:35:00,6.04,6.05,6.02,6.05,5434800.0,5.0827,5.0911,5.0659,5.0911,5434800.0
2009-08-26 09:40:00,6.05,6.06,6.04,6.05,5756800.0,5.0911,5.0995,5.0827,5.0911,5756800.0
2009-08-26 09:45:00,6.05,6.05,6.03,6.03,5544000.0,5.0911,5.0911,5.0743,5.0743,5544000.0
2009-08-26 09:50:00,6.03,6.04,6.02,6.04,4995200.0,5.0743,5.0827,5.0659,5.0827,4995200.0
2009-08-26 09:55:00,6.04,6.04,6.03,6.04,3640000.0,5.0827,5.0827,5.0743,5.0827,3640000.0
2009-08-26 10:00:00,6.03,6.05,6.02,6.03,9590000.0,5.0743,5.0911,5.0659,5.0743,9590000.0
2009-08-26 10:05:00,6.03,6.04,6.02,6.03,6568800.0,5.0743,5.0827,5.0659,5.0743,6568800.0
2009-08-26 10:10:00,6.03,6.04,6.02,6.04,5527200.0,5.0743,5.0827,5.0659,5.0827,5527200.0
2009-08-26 10:15:00,6.04,6.05,6.04,6.04,5488000.0,5.0827,5.0911,5.0827,5.0827,5488000.0
2009-08-26 10:20:00,6.04,6.05,6.03,6.04,3575600.0,5.0827,5.0911,5.0743,5.0827,3575600.0
2009-08-26 10:25:00,6.04,6.04,6.03,6.03,3855600.0,5.0827,5.0827,5.0743,5.0743,3855600.0
2009-08-26 10:30:00,6.03,6.04,6.03,6.04,2909200.0,5.0743,5.0827,5.0743,5.0827,2909200.0
2009-08-26 10:35:00,6.04,6.04,6.03,6.04,3256400.0,5.0827,5.0827,5.0743,5.0827,3256400.0
2009-08-26 10:40:00,6.04,6.04,6.02,6.03,3105200.0,5.0827,5.0827,5.0659,5.0743,3105200.0
2009-08-26 10:45:00,6.03,6.03,6.02,6.02,3925600.0,5.0743,5.0743,5.0659,5.0659,3925600.0
2009-08-26 10:50:00,6.02,6.03,6.02,6.02,2945600.0,5.0659,5.0743,5.0659,5.0659,2945600.0
2009-08-26 10:55:00,6.02,6.02,6.01,6.02,3819200.0,5.0659,5.0659,5.0575,5.0659,3819200.0
2009-08-26 11:00:00,6.02,6.02,6.01,6.01,3085600.0,5.0659,5.0659,5.0575,5.0575,3085600.0
2009-08-26 11:05:00,6.01,6.01,5.99,5.99,8083600.0,5.0575,5.0575,5.0406,5.0406,8083600.0
2009-08-26 11:10:00,5.99,6.0,5.98,5.99,6795600.0,5.0406,5.049,5.0322,5.0406,6795600.0
2009-08-26 11:15:00,5.99,5.99,5.98,5.99,4622800.0,5.0406,5.0406,5.0322,5.0406,4622800.0
2009-08-26 11:20:00,5.99,5.99,5.97,5.97,7061600.0,5.0406,5.0406,5.0238,5.0238,7061600.0
2009-08-26 11:25:00,5.97,5.98,5.97,5.98,3934000.0,5.0238,5.0322,5.0238,5.0322,3934000.0
2009-08-26 11:30:00,5.98,5.98,5.97,5.98,3421600.0,5.0322,5.0322,5.0238,5.0322,3421600.0
2009-08-26 11:35:00,5.98,5.98,5.97,5.97,5104400.0,5.0322,5.0322,5.0238,5.0238,5104400.0
2009-08-26 11:40:00,5.97,5.97,5.96,5.97,3869600.0,5.0238,5.0238,5.0154,5.0238,3869600.0
2009-08-26 11:45:00,5.97,5.98,5.97,5.98,2178400.0,5.0238,5.0322,5.0238,5.0322,2178400.0
2009-08-26 11:50:00,5.98,5.98,5.98,5.98,2800000.0,5.0322,5.0322,5.0322,5.0322,2800000.0
2009-08-26 11:55:00,5.98,5.98,5.97,5.97,2581600.0,5.0322,5.0322,5.0238,5.0238,2581600.0
2009-08-26 12:00:00,5.97,5.97,5.96,5.96,4138400.0,5.0238,5.0238,5.0154,5.0154,4138400.0
2009-08-26 12:05:00,5.96,5.97,5.96,5.97,2503200.0,5.0154,5.0238,5.0154,5.0238,2503200.0
2009-08-26 12:10:00,5.97,5.97,5.97,5.97,2438800.0,5.0238,5.0238,5.0238,5.0238,2438800.0
2009-08-26 12:15:00,5.97,5.98,5.97,5.98,2312800.0,5.0238,5.0322,5.0238,5.0322,2312800.0
2009-08-26 12:20:00,5.98,5.98,5.98,5.98,3130400.0,5.0322,5.0322,5.0322,5.0322,3130400.0
2009-08-26 12:25:00,5.98,5.98,5.97,5.98,2133600.0,5.0322,5.0322,5.0238,5.0322,2133600.0
2009-08-26 12:30:00,5.98,5.98,5.97,5.98,1391600.0,5.0322,5.0322,5.0238,5.0322,1391600.0
2009-08-26 12:35:00,5.98,5.98,5.97,5.97,2536800.0,5.0322,5.0322,5.0238,5.0238,2536800.0
2009-08-26 12:40:00,5.97,5.98,5.97,5.97,1680000.0,5.0238,5.0322,5.0238,5.0238,1680000.0
2009-08-26 12:45:00,5.97,5.97,5.97,5.97,1696800.0,5.0238,5.0238,5.0238,5.0238,1696800.0
2009-08-26 12:50:00,5.97,5.97,5.97,5.97,1167600.0,5.0238,5.0238,5.0238,5.0238,1167600.0
2009-08-26 12:55:00,5.97,5.97,5.97,5.97,1710800.0,5.0238,5.0238,5.0238,5.0238,1710800.0
2009-08-26 13:00:00,5.97,5.97,5.97,5.97,2032800.0,5.0238,5.0238,5.0238,5.0238,2032800.0
2009-08-26 13:05:00,5.97,5.97,5.96,5.97,3446800.0,5.0238,5.0238,5.0154,5.0238,3446800.0
2009-08-26 13:10:00,5.97,5.97,5.96,5.96,2430400.0,5.0238,5.0238,5.0154,5.0154,2430400.0
2009-08-26 13:15:00,5.96,5.96,5.96,5.96,4012400.0,5.0154,5.0154,5.0154,5.0154,4012400.0
2009-08-26 13:20:00,5.96,5.97,5.96,5.97,1968400.0,5.0154,5.0238,5.0154,5.0238,1968400.0
2009-08-26 13:25:00,5.97,5.97,5.96,5.97,1498000.0,5.0238,5.0238,5.0154,5.0238,1498000.0
2009-08-26 13:30:00,5.97,5.97,5.96,5.97,1674400.0,5.0238,5.0238,5.0154,5.0238,1674400.0
2009-08-26 13:35:00,5.97,5.98,5.97,5.98,2368800.0,5.0238,5.0322,5.0238,5.0322,2368800.0
2009-08-26 13:40:00,5.98,5.98,5.97,5.97,1503600.0,5.0322,5.0322,5.0238,5.0238,1503600.0
2009-08-26 13:45:00,5.97,5.98,5.97,5.97,1276800.0,5.0238,5.0322,5.0238,5.0238,1276800.0
2009-08-26 13:50:00,5.97,5.98,5.97,5.98,1400000.0,5.0238,5.0322,5.0238,5.0322,1400000.0
2009-08-26 13:55:00,5.98,5.99,5.98,5.99,5261200.0,5.0322,5.0406,5.0322,5.0406,5261200.0
2009-08-26 14:00:00,5.99,6.0,5.99,5.99,3477600.0,5.0406,5.049,5.0406,5.0406,3477600.0
2009-08-26 14:05:00,5.99,6.0,5.99,5.99,3393600.0,5.0406,5.049,5.0406,5.0406,3393600.0
2009-08-26 14:10:00,5.99,5.99,5.99,5.99,2923200.0,5.0406,5.0406,5.0406,5.0406,2923200.0
2009-08-26 14:15:00,5.99,5.99,5.99,5.99,996800.0,5.0406,5.0406,5.0406,5.0406,996800.0
2009-08-26 14:20:00,5.99,5.99,5.99,5.99,2973600.0,5.0406,5.0406,5.0406,5.0406,2973600.0
2009-08-26 14:25:00,5.99,5.99,5.99,5.99,1755600.0,5.0406,5.0406,5.0406,5.0406,1755600.0
2009-08-26 14:30:00,5.99,6.0,5.99,5.99,3127600.0,5.0406,5.049,5.0406,5.0406,3127600.0
2009-08-26 14:35:00,5.99,5.99,5.99,5.99,1481200.0,5.0406,5.0406,5.0406,5.0406,1481200.0
2009-08-26 14:40:00,5.99,6.0,5.99,5.99,2926000.0,5.0406,5.049,5.0406,5.0406,2926000.0
2009-08-26 14:45:00,5.99,6.0,5.99,6.0,3326400.0,5.0406,5.049,5.0406,5.049,3326400.0
2009-08-26 14:50:00,6.0,6.0,5.99,5.99,3214400.0,5.049,5.049,5.0406,5.0406,3214400.0
2009-08-26 14:55:00,5.99,5.99,5.98,5.99,3757600.0,5.0406,5.0406,5.0322,5.0406,3757600.0
2009-08-26 15:00:00,5.99,5.99,5.98,5.98,4202800.0,5.0406,5.0406,5.0322,5.0322,4202800.0
2009-08-26 15:05:00,5.98,5.99,5.98,5.99,2058000.0,5.0322,5.0406,5.0322,5.0406,2058000.0
2009-08-26 15:10:00,5.99,5.99,5.98,5.98,4975600.0,5.0406,5.0406,5.0322,5.0322,4975600.0
2009-08-26 15:15:00,5.98,5.98,5.97,5.97,3074400.0,5.0322,5.0322,5.0238,5.0238,3074400.0
2009-08-26 15:20:00,5.97,5.98,5.97,5.98,1926400.0,5.0238,5.0322,5.0238,5.0322,1926400.0
2009-08-26 15:25:00,5.98,5.98,5.97,5.98,2620800.0,5.0322,5.0322,5.0238,5.0322,2620800.0
2009-08-26 15:30:00,5.98,5.98,5.97,5.97,4216800.0,5.0322,5.0322,5.0238,5.0238,4216800.0
2009-08-26 15:35:00,5.97,5.98,5.97,5.98,4180400.0,5.0238,5.0322,5.0238,5.0322,4180400.0
2009-08-26 15:40:00,5.98,5.98,5.97,5.98,2041200.0,5.0322,5.0322,5.0238,5.0322,2041200.0
2009-08-26 15:45:00,5.98,5.98,5.97,5.98,5756800.0,5.0322,5.0322,5.0238,5.0322,5756800.0
2009-08-26 15:50:00,5.98,5.99,5.98,5.99,6241200.0,5.0322,5.0406,5.0322,5.0406,6241200.0
2009-08-26 15:55:00,5.99,5.99,5.98,5.98,8640800.0,5.0406,5.0406,5.0322,5.0322,8640800.0
2009-08-27 09:30:00,6.03,6.03,5.96,5.97,14658000.0,5.0743,5.0743,5.0154,5.0238,14658000.0
2009-08-27 09:35:00,5.97,5.98,5.95,5.97,11205600.0,5.0238,5.0322,5.007,5.0238,11205600.0
2009-08-27 09:40:00,5.97,5.97,5.95,5.96,10430000.0,5.0238,5.0238,5.007,5.0154,10430000.0
2009-08-27 09:45:00,5.96,6.0,5.95,5.99,15355200.0,5.0154,5.049,5.007,5.0406,15355200.0
2009-08-27 09:50:00,5.99,5.99,5.95,5.95,10998400.0,5.0406,5.0406,5.007,5.007,10998400.0
2009-08-27 09:55:00,5.95,5.96,5.93,5.93,10276000.0,5.007,5.0154,4.9901,4.9901,10276000.0
2009-08-27 10:00:00,5.93,5.93,5.89,5.89,14686000.0,4.9901,4.9901,4.9565,4.9565,14686000.0
2009-08-27 10:05:00,5.89,5.91,5.89,5.9,11454800.0,4.9565,4.9733,4.9565,4.9649,11454800.0
2009-08-27 10:10:00,5.9,5.92,5.9,5.92,8694000.0,4.9649,4.9817,4.9649,4.9817,8694000.0
2009-08-27 10:15:00,5.92,5.92,5.91,5.91,5230400.0,4.9817,4.9817,4.9733,4.9733,5230400.0
2009-08-27 10:20:00,5.91,5.91,5.9,5.91,6759200.0,4.9733,4.9733,4.9649,4.9733,6759200.0
2009-08-27 10:25:00,5.91,5.91,5.9,5.91,4298000.0,4.9733,4.9733,4.9649,4.9733,4298000.0
2009-08-27 10:30:00,5.91,5.92,5.91,5.92,4886000.0,4.9733,4.9817,4.9733,4.9817,4886000.0
2009-08-27 10:35:00,5.92,5.92,5.9,5.9,7215600.0,4.9817,4.9817,4.9649,4.9649,7215600.0
2009-08-27 10:40:00,5.9,5.91,5.9,5.91,4211200.0,4.9649,4.9733,4.9649,4.9733,4211200.0
2009-08-27 10:45:00,5.91,5.91,5.9,5.91,2144800.0,4.9733,4.9733,4.9649,4.9733,2144800.0
2009-08-27 10:50:00,5.91,5.91,5.9,5.91,2223200.0,4.9733,4.9733,4.9649,4.9733,2223200.0
2009-08-27 10:55:00,5.91,5.91,5.91,5.91,2704800.0,4.9733,4.9733,4.9733,4.9733,2704800.0
2009-08-27 11:00:00,5.91,5.91,5.9,5.9,6146000.0,4.9733,4.9733,4.9649,4.9649,6146000.0
2009-08-27 11:05:00,5.9,5.92,5.9,5.92,3458000.0,4.9649,4.9817,4.9649,4.9817,3458000.0
2009-08-27 11:10:00,5.92,5.92,5.91,5.92,2828000.0,4.9817,4.9817,4.9733,4.9817,2828000.0
2009-08-27 11:15:00,5.92,5.93,5.92,5.92,4323200.0,4.9817,4.9901,4.9817,4.9817,4323200.0
2009-08-27 11:20:00,5.92,5.92,5.92,5.92,2595600.0,4.9817,4.9817,4.9817,4.9817,2595600.0
2009-08-27 11:25:00,5.92,5.94,5.92,5.94,5070800.0,4.9817,4.9985,4.9817,4.9985,5070800.0
2009-08-27 11:30:00,5.94,5.94,5.93,5.93,3133200.0,4.9985,4.9985,4.9901,4.9901,3133200.0
2009-08-27 11:35:00,5.93,5.93,5.92,5.92,2716000.0,4.9901,4.9901,4.9817,4.9817,2716000.0
2009-08-27 11:40:00,5.92,5.93,5.92,5.92,2046800.0,4.9817,4.9901,4.9817,4.9817,2046800.0
2009-08-27 11:45:00,5.92,5.93,5.92,5.93,3278800.0,4.9817,4.9901,4.9817,4.9901,3278800.0
2009-08-27 11:50:00,5.93,5.93,5.92,5.93,1976800.0,4.9901,4.9901,4.9817,4.9901,1976800.0
2009-08-27 11:55:00,5.93,5.94,5.92,5.94,2965200.0,4.9901,4.9985,4.9817,4.9985,2965200.0
2009-08-27 12:00:00,5.94,5.94,5.93,5.94,3231200.0,4.9985,4.9985,4.9901,4.9985,3231200.0
2009-08-27 12:05:00,5.94,5.94,5.93,5.93,1671600.0,4.9985,4.9985,4.9901,4.9901,1671600.0
2009-08-27 12:10:00,5.93,5.94,5.93,5.94,3525200.0,4.9901,4.9985,4.9901,4.9985,3525200.0
2009-08-27 12:15:00,5.94,5.94,5.94,5.94,1587600.0,4.9985,4.9985,4.9985,4.9985,1587600.0
2009-08-27 12:20:00,5.94,5.94,5.93,5.94,1332800.0,4.9985,4.9985,4.9901,4.9985,1332800.0
2009-08-27 12:25:00,5.94,5.95,5.94,5.95,2377200.0,4.9985,5.007,4.9985,5.007,2377200.0
2009-08-27 12:30:00,5.95,5.95,5.94,5.95,4172000.0,5.007,5.007,4.9985,5.007,4172000.0
2009-08-27 12:35:00,5.95,5.95,5.94,5.95,2074800.0,5.007,5.007,4.9985,5.007,2074800.0
2009-08-27 12:40:00,5.95,5.95,5.95,5.95,2584400.0,5.007,5.007,5.007,5.007,2584400.0
2009-08-27 12:45:00,5.95,5.96,5.95,5.95,3102400.0,5.007,5.0154,5.007,5.007,3102400.0
2009-08-27 12:50:00,5.95,5.95,5.95,5.95,1850800.0,5.007,5.007,5.007,5.007,1850800.0
2009-08-27 12:55:00,5.95,5.95,5.95,5.95,2738400.0,5.007,5.007,5.007,5.007,2738400.0
2009-08-27 13:00:00,5.95,5.97,5.95,5.96,4452000.0,5.007,5.0238,5.007,5.0154,4452000.0
2009-08-27 13:05:00,5.96,5.97,5.96,5.97,2802800.0,5.0154,5.0238,5.0154,5.0238,2802800.0
2009-08-27 13:10:00,5.97,5.97,5.96,5.96,3953600.0,5.0238,5.0238,5.0154,5.0154,3953600.0
2009-08-27 13:15:00,5.96,5.96,5.95,5.96,2923200.0,5.0154,5.0154,5.007,5.0154,2923200.0
2009-08-27 13:20:00,5.96,5.97,5.96,5.97,3270400.0,5.0154,5.0238,5.0154,5.0238,3270400.0
2009-08-27 13:25:00,5.97,5.97,5.97,5.97,3211600.0,5.0238,5.0238,5.0238,5.0238,3211600.0
2009-08-27 13:30:00,5.97,5.99,5.97,5.99,9312800.0,5.0238,5.0406,5.0238,5.0406,9312800.0
2009-08-27 13:35:00,5.99,6.01,5.99,6.01,9363200.0,5.0406,5.0575,5.0406,5.0575,9363200.0
2009-08-27 13:40:00,6.01,6.01,6.0,6.01,6333600.0,5.0575,5.0575,5.049,5.0575,6333600.0
2009-08-27 13:45:00,6.01,6.02,6.01,6.01,8201200.0,5.0575,5.0659,5.0575,5.0575,8201200.0
2009-08-27 13:50:00,6.01,6.02,6.01,6.02,6090000.0,5.0575,5.0659,5.0575,5.0659,6090000.0
2009-08-27 13:55:00,6.02,6.03,6.02,6.02,5608400.0,5.0659,5.0743,5.0659,5.0659,5608400.0
2009-08-27 14:00:00,6.02,6.03,6.02,6.03,5507600.0,5.0659,5.0743,5.0659,5.0743,5507600.0
2009-08-27 14:05:00,6.03,6.04,6.03,6.03,9870000.0,5.0743,5.0827,5.0743,5.0743,9870000.0
2009-08-27 14:10:00,6.03,6.03,6.02,6.02,4664800.0,5.0743,5.0743,5.0659,5.0659,4664800.0
2009-08-27 14:15:00,6.02,6.03,6.02,6.03,3544800.0,5.0659,5.0743,5.0659,5.0743,3544800.0
2009-08-27 14:20:00,6.03,6.04,6.02,6.03,5555200.0,5.0743,5.0827,5.0659,5.0743,5555200.0
2009-08-27 14:25:00,6.03,6.04,6.03,6.03,4631200.0,5.0743,5.0827,5.0743,5.0743,4631200.0
2009-08-27 14:30:00,6.03,6.05,6.03,6.05,9021600.0,5.0743,5.0911,5.0743,5.0911,9021600.0
2009-08-27 14:35:00,6.05,6.05,6.04,6.05,7585200.0,5.0911,5.0911,5.0827,5.0911,7585200.0
2009-08-27 14:40:00,6.05,6.05,6.04,6.04,5048400.0,5.0911,5.0911,5.0827,5.0827,5048400.0
2009-08-27 14:45:00,6.04,6.05,6.03,6.03,6216000.0,5.0827,5.0911,5.0743,5.0743,6216000.0
2009-08-27 14:50:00,6.04,6.04,6.03,6.03,3771600.0,5.0827,5.0827,5.0743,5.0743,3771600.0
2009-08-27 14:55:00,6.03,6.03,6.02,6.03,3262000.0,5.0743,5.0743,5.0659,5.0743,3262000.0
2009-08-27 15:00:00,6.03,6.03,6.02,6.02,3572800.0,5.0743,5.0743,5.0659,5.0659,3572800.0
2009-08-27 15:05:00,6.02,6.03,6.02,6.03,5017600.0,5.0659,5.0743,5.0659,5.0743,5017600.0
2009-08-27 15:10:00,6.03,6.03,6.03,6.03,2116800.0,5.0743,5.0743,5.0743,5.0743,2116800.0
2009-08-27 15:15:00,6.03,6.04,6.03,6.04,4236400.0,5.0743,5.0827,5.0743,5.0827,4236400.0
2009-08-27 15:20:00,6.04,6.04,6.03,6.03,4692800.0,5.0827,5.0827,5.0743,5.0743,4692800.0
2009-08-27 15:25:00,6.03,6.03,6.02,6.02,5636400.0,5.0743,5.0743,5.0659,5.0659,5636400.0
2009-08-27 15:30:00,6.02,6.03,6.02,6.02,4253200.0,5.0659,5.0743,5.0659,5.0659,4253200.0
2009-08-27 15:35:00,6.02,6.04,6.02,6.04,4667600.0,5.0659,5.0827,5.0659,5.0827,4667600.0
2009-08-27 15:40:00,6.04,6.04,6.02,6.04,6532400.0,5.0827,5.0827,5.0659,5.0827,6532400.0
2009-08-27 15:45:00,6.04,6.05,6.03,6.05,6342000.0,5.0827,5.0911,5.0743,5.0911,6342000.0
2009-08-27 15:50:00,6.05,6.06,6.04,6.05,12846400.0,5.0911,5.0995,5.0827,5.0911,12846400.0
2009-08-27 15:55:00,6.05,6.06,6.04,6.05,13787200.0,5.0911,5.0995,5.0827,5.0911,13787200.0
2009-08-28 09:30:00,6.15,6.16,6.13,6.14,27661200.0,5.1753,5.1837,5.1584,5.1668,27661200.0
2009-08-28 09:35:00,6.14,6.15,6.12,6.12,18144000.0,5.1668,5.1753,5.15,5.15,18144000.0
2009-08-28 09:40:00,6.12,6.12,6.06,6.08,30436000.0,5.15,5.15,5.0995,5.1164,30436000.0
2009-08-28 09:45:00,6.08,6.09,6.07,6.09,12857600.0,5.1164,5.1248,5.1079,5.1248,12857600.0
2009-08-28 09:50:00,6.09,6.11,6.09,6.1,16122400.0,5.1248,5.1416,5.1248,5.1332,16122400.0
2009-08-28 09:55:00,6.09,6.11,6.07,6.08,11678800.0,5.1248,5.1416,5.1079,5.1164,11678800.0
2009-08-28 10:00:00,6.08,6.09,6.07,6.09,10903200.0,5.1164,5.1248,5.1079,5.1248,10903200.0
2009-08-28 10:05:00,6.09,6.09,6.07,6.09,8136800.0,5.1248,5.1248,5.1079,5.1248,8136800.0
2009-08-28 10:10:00,6.09,6.1,6.08,6.08,5748400.0,5.1248,5.1332,5.1164,5.1164,5748400.0
2009-08-28 10:15:00,6.08,6.09,6.08,6.09,3805200.0,5.1164,5.1248,5.1164,5.1248,3805200.0
2009-08-28 10:20:00,6.09,6.09,6.07,6.07,6624800.0,5.1248,5.1248,5.1079,5.1079,6624800.0
2009-08-28 10:25:00,6.07,6.08,6.06,6.06,7053200.0,5.1079,5.1164,5.0995,5.0995,7053200.0
2009-08-28 10:30:00,6.06,6.07,6.05,6.07,6456800.0,5.0995,5.1079,5.0911,5.1079,6456800.0
2009-08-28 10:35:00,6.07,6.09,6.07,6.09,5849200.0,5.1079,5.1248,5.1079,5.1248,5849200.0
2009-08-28 10:40:00,6.09,6.09,6.08,6.09,3712800.0,5.1248,5.1248,5.1164,5.1248,3712800.0
2009-08-28 10:45:00,6.09,6.09,6.08,6.09,4174800.0,5.1248,5.1248,5.1164,5.1248,4174800.0
2009-08-28 10:50:00,6.09,6.1,6.09,6.09,4046000.0,5.1248,5.1332,5.1248,5.1248,4046000.0
2009-08-28 10:55:00,6.09,6.1,6.08,6.08,3522400.0,5.1248,5.1332,5.1164,5.1164,3522400.0
2009-08-28 11:00:00,6.08,6.09,6.08,6.08,2634800.0,5.1164,5.1248,5.1164,5.1164,2634800.0
2009-08-28 11:05:00,6.08,6.09,6.08,6.08,2643200.0,5.1164,5.1248,5.1164,5.1164,2643200.0
2009-08-28 11:10:00,6.08,6.08,6.08,6.08,1948800.0,5.1164,5.1164,5.1164,5.1164,1948800.0
2009-08-28 11:15:00,6.08,6.09,6.08,6.08,2077600.0,5.1164,5.1248,5.1164,5.1164,2077600.0
2009-08-28 11:20:00,6.08,6.09,6.08,6.09,2654400.0,5.1164,5.1248,5.1164,5.1248,2654400.0
2009-08-28 11:25:00,6.09,6.09,6.09,6.09,1730400.0,5.1248,5.1248,5.1248,5.1248,1730400.0
2009-08-28 11:30:00,6.09,6.09,6.09,6.09,2469600.0,5.1248,5.1248,5.1248,5.1248,2469600.0
2009-08-28 11:35:00,6.09,6.1,6.08,6.08,3872400.0,5.1248,5.1332,5.1164,5.1164,3872400.0
2009-08-28 11:40:00,6.08,6.08,6.07,6.07,6966400.0,5.1164,5.1164,5.1079,5.1079,6966400.0
2009-08-28 11:45:00,6.07,6.08,6.07,6.08,2839200.0,5.1079,5.1164,5.1079,5.1164,2839200.0
2009-08-28 11:50:00,6.08,6.08,6.07,6.07,2570400.0,5.1164,5.1164,5.1079,5.1079,2570400.0
2009-08-28 11:55:00,6.07,6.08,6.06,6.07,3780000.0,5.1079,5.1164,5.0995,5.1079,3780000.0
2009-08-28 12:00:00,6.07,6.08,6.07,6.08,4547200.0,5.1079,5.1164,5.1079,5.1164,4547200.0
2009-08-28 12:05:00,6.08,6.08,6.07,6.08,1923600.0,5.1164,5.1164,5.1079,5.1164,1923600.0
2009-08-28 12:10:00,6.08,6.08,6.06,6.06,3502800.0,5.1164,5.1164,5.0995,5.0995,3502800.0
2009-08-28 12:15:00,6.06,6.06,6.04,6.04,6809600.0,5.0995,5.0995,5.0827,5.0827,6809600.0
2009-08-28 12:20:00,6.04,6.05,6.03,6.04,5577600.0,5.0827,5.0911,5.0743,5.0827,5577600.0
2009-08-28 12:25:00,6.04,6.05,6.04,6.04,5129600.0,5.0827,5.0911,5.0827,5.0827,5129600.0
2009-08-28 12:30:00,6.04,6.05,6.03,6.04,3942400.0,5.0827,5.0911,5.0743,5.0827,3942400.0
2009-08-28 12:35:00,6.04,6.04,6.03,6.04,3866800.0,5.0827,5.0827,5.0743,5.0827,3866800.0
2009-08-28 12:40:00,6.04,6.04,6.04,6.04,2198000.0,5.0827,5.0827,5.0827,5.0827,2198000.0
2009-08-28 12:45:00,6.04,6.04,6.04,6.04,1831200.0,5.0827,5.0827,5.0827,5.0827,1831200.0
2009-08-28 12:50:00,6.04,6.04,6.03,6.03,2959600.0,5.0827,5.0827,5.0743,5.0743,2959600.0
2009-08-28 12:55:00,6.03,6.03,6.02,6.02,5630800.0,5.0743,5.0743,5.0659,5.0659,5630800.0
2009-08-28 13:00:00,6.02,6.03,6.02,6.03,3920000.0,5.0659,5.0743,5.0659,5.0743,3920000.0
2009-08-28 13:05:00,6.03,6.04,6.03,6.04,2716000.0,5.0743,5.0827,5.0743,5.0827,2716000.0
2009-08-28 13:10:00,6.04,6.05,6.04,6.05,4617200.0,5.0827,5.0911,5.0827,5.0911,4617200.0
2009-08-28 13:15:00,6.05,6.05,6.04,6.04,4239200.0,5.0911,5.0911,5.0827,5.0827,4239200.0
2009-08-28 13:20:00,6.04,6.05,6.04,6.05,3197600.0,5.0827,5.0911,5.0827,5.0911,3197600.0
2009-08-28 13:25:00,6.05,6.05,6.05,6.05,2041200.0,5.0911,5.0911,5.0911,5.0911,2041200.0
2009-08-28 13:30:00,6.05,6.05,6.05,6.05,1122800.0,5.0911,5.0911,5.0911,5.0911,1122800.0
2009-08-28 13:35:00,6.05,6.06,6.05,6.06,2819600.0,5.0911,5.0995,5.0911,5.0995,2819600.0
2009-08-28 13:40:00,6.06,6.06,6.06,6.06,1887200.0,5.0995,5.0995,5.0995,5.0995,1887200.0
2009-08-28 13:45:00,6.06,6.06,6.05,6.06,3346000.0,5.0995,5.0995,5.0911,5.0995,3346000.0
2009-08-28 13:50:00,6.06,6.06,6.05,6.06,2396800.0,5.0995,5.0995,5.0911,5.0995,2396800.0
2009-08-28 13:55:00,6.06,6.06,6.06,6.06,1349600.0,5.0995,5.0995,5.0995,5.0995,1349600.0
2009-08-28 14:00:00,6.06,6.06,6.05,6.05,3077200.0,5.0995,5.0995,5.0911,5.0911,3077200.0
2009-08-28 14:05:00,6.05,6.06,6.05,6.06,2088800.0,5.0911,5.0995,5.0911,5.0995,2088800.0
2009-08-28 14:10:00,6.06,6.06,6.06,6.06,2256800.0,5.0995,5.0995,5.0995,5.0995,2256800.0
2009-08-28 14:15:00,6.06,6.06,6.06,6.06,3029600.0,5.0995,5.0995,5.0995,5.0995,3029600.0
2009-08-28 14:20:00,6.06,6.06,6.06,6.06,2668400.0,5.0995,5.0995,5.0995,5.0995,2668400.0
2009-08-28 14:25:00,6.06,6.06,6.06,6.06,1775200.0,5.0995,5.0995,5.0995,5.0995,1775200.0
2009-08-28 14:30:00,6.06,6.06,6.05,6.06,3332000.0,5.0995,5.0995,5.0911,5.0995,3332000.0
2009-08-28 14:35:00,6.06,6.07,6.06,6.07,4331600.0,5.0995,5.1079,5.0995,5.1079,4331600.0
2009-08-28 14:40:00,6.07,6.07,6.07,6.07,3080000.0,5.1079,5.1079,5.1079,5.1079,3080000.0
2009-08-28 14:45:00,6.07,6.07,6.07,6.07,2436000.0,5.1079,5.1079,5.1079,5.1079,2436000.0
2009-08-28 14:50:00,6.07,6.08,6.07,6.07,4110400.0,5.1079,5.1164,5.1079,5.1079,4110400.0
2009-08-28 14:55:00,6.07,6.08,6.07,6.08,2478000.0,5.1079,5.1164,5.1079,5.1164,2478000.0
2009-08-28 15:00:00,6.07,6.09,6.07,6.09,5558000.0,5.1079,5.1248,5.1079,5.1248,5558000.0
2009-08-28 15:05:00,6.09,6.09,6.08,6.09,4090800.0,5.1248,5.1248,5.1164,5.1248,4090800.0
2009-08-28 15:10:00,6.09,6.09,6.09,6.09,3766000.0,5.1248,5.1248,5.1248,5.1248,3766000.0
2009-08-28 15:15:00,6.09,6.09,6.09,6.09,4093600.0,5.1248,5.1248,5.1248,5.1248,4093600.0
2009-08-28 15:20:00,6.09,6.1,6.09,6.1,5720400.0,5.1248,5.1332,5.1248,5.1332,5720400.0
2009-08-28 15:25:00,6.1,6.11,6.1,6.1,5695200.0,5.1332,5.1416,5.1332,5.1332,5695200.0
2009-08-28 15:30:00,6.1,6.1,6.07,6.08,9732800.0,5.1332,5.1332,5.1079,5.1164,9732800.0
2009-08-28 15:35:00,6.08,6.08,6.07,6.07,5490800.0,5.1164,5.1164,5.1079,5.1079,5490800.0
2009-08-28 15:40:00,6.07,6.08,6.06,6.06,8943200.0,5.1079,5.1164,5.0995,5.0995,8943200.0
2009-08-28 15:45:00,6.06,6.06,6.05,6.06,8472800.0,5.0995,5.0995,5.0911,5.0995,8472800.0
2009-08-28 15:50:00,6.06,6.07,6.05,6.06,7142800.0,5.0995,5.1079,5.0911,5.0995,7142800.0
2009-08-28 15:55:00,6.06,6.08,6.06,6.07,10231200.0,5.0995,5.1164,5.0995,5.1079,10231200.0
2009-08-31 09:30:00,6.01,6.02,5.99,6.01,16007600.0,5.0575,5.0659,5.0406,5.0575,16007600.0
2009-08-31 09:35:00,6.01,6.02,6.0,6.02,6484800.0,5.0575,5.0659,5.049,5.0659,6484800.0
2009-08-31 09:40:00,6.02,6.03,6.01,6.01,8688400.0,5.0659,5.0743,5.0575,5.0575,8688400.0
2009-08-31 09:45:00,6.01,6.03,5.99,6.0,11020800.0,5.0575,5.0743,5.0406,5.049,11020800.0
2009-08-31 09:50:00,6.0,6.0,5.98,5.98,11118800.0,5.049,5.049,5.0322,5.0322,11118800.0
2009-08-31 09:55:00,5.98,6.0,5.98,5.99,5824000.0,5.0322,5.049,5.0322,5.0406,5824000.0
2009-08-31 10:00:00,5.99,6.0,5.99,6.0,5835200.0,5.0406,5.049,5.0406,5.049,5835200.0
2009-08-31 10:05:00,6.0,6.0,5.99,6.0,2772000.0,5.049,5.049,5.0406,5.049,2772000.0
2009-08-31 10:10:00,6.0,6.0,5.99,5.99,4214000.0,5.049,5.049,5.0406,5.0406,4214000.0
2009-08-31 10:15:00,5.99,6.0,5.98,5.99,4813200.0,5.0406,5.049,5.0322,5.0406,4813200.0
2009-08-31 10:20:00,5.99,6.0,5.99,5.99,4617200.0,5.0406,5.049,5.0406,5.0406,4617200.0
2009-08-31 10:25:00,5.99,5.99,5.98,5.99,4331600.0,5.0406,5.0406,5.0322,5.0406,4331600.0
2009-08-31 10:30:00,5.99,5.99,5.98,5.99,2240000.0,5.0406,5.0406,5.0322,5.0406,2240000.0
2009-08-31 10:35:00,5.99,6.01,5.99,6.0,4001200.0,5.0406,5.0575,5.0406,5.049,4001200.0
2009-08-31 10:40:00,6.0,6.02,6.0,6.01,8635200.0,5.049,5.0659,5.049,5.0575,8635200.0
2009-08-31 10:45:00,6.01,6.02,6.01,6.01,3024000.0,5.0575,5.0659,5.0575,5.0575,3024000.0
2009-08-31 10:50:00,6.01,6.02,6.01,6.01,3637200.0,5.0575,5.0659,5.0575,5.0575,3637200.0
2009-08-31 10:55:00,6.01,6.01,6.0,6.01,3763200.0,5.0575,5.0575,5.049,5.0575,3763200.0
2009-08-31 11:00:00,6.01,6.01,6.0,6.0,2220400.0,5.0575,5.0575,5.049,5.049,2220400.0
2009-08-31 11:05:00,6.0,6.01,6.0,6.0,1951600.0,5.049,5.0575,5.049,5.049,1951600.0
2009-08-31 11:10:00,6.01,6.01,6.0,6.0,1979600.0,5.0575,5.0575,5.049,5.049,1979600.0
2009-08-31 11:15:00,6.0,6.0,5.99,5.99,2716000.0,5.049,5.049,5.0406,5.0406,2716000.0
2009-08-31 11:20:00,5.99,6.0,5.98,5.99,3004400.0,5.0406,5.049,5.0322,5.0406,3004400.0
2009-08-31 11:25:00,5.99,5.99,5.99,5.99,2343600.0,5.0406,5.0406,5.0406,5.0406,2343600.0
2009-08-31 11:30:00,5.99,6.0,5.99,5.99,2002000.0,5.0406,5.049,5.0406,5.0406,2002000.0
2009-08-31 11:35:00,5.99,6.0,5.99,6.0,1682800.0,5.0406,5.049,5.0406,5.049,1682800.0
2009-08-31 11:40:00,6.0,6.0,6.0,6.0,2576000.0,5.049,5.049,5.049,5.049,2576000.0
2009-08-31 11:45:00,6.0,6.0,5.99,5.99,2220400.0,5.049,5.049,5.0406,5.0406,2220400.0
2009-08-31 11:50:00,5.99,6.0,5.99,5.99,1887200.0,5.0406,5.049,5.0406,5.0406,1887200.0
2009-08-31 11:55:00,5.99,6.0,5.99,5.99,758800.0,5.0406,5.049,5.0406,5.0406,758800.0
2009-08-31 12:00:00,5.99,6.0,5.99,5.99,2458400.0,5.0406,5.049,5.0406,5.0406,2458400.0
2009-08-31 12:05:00,5.99,6.0,5.99,5.99,1629600.0,5.0406,5.049,5.0406,5.0406,1629600.0
2009-08-31 12:10:00,5.99,6.0,5.99,6.0,5244400.0,5.0406,5.049,5.0406,5.049,5244400.0
2009-08-31 12:15:00,6.0,6.01,6.0,6.0,3749200.0,5.049,5.0575,5.049,5.049,3749200.0
2009-08-31 12:20:00,6.0,6.01,6.0,6.01,3122000.0,5.049,5.0575,5.049,5.0575,3122000.0
2009-08-31 12:25:00,6.01,6.01,6.0,6.0,2984800.0,5.0575,5.0575,5.049,5.049,2984800.0
2009-08-31 12:30:00,6.0,6.01,6.0,6.01,1554000.0,5.049,5.0575,5.049,5.0575,1554000.0
2009-08-31 12:35:00,6.01,6.01,6.0,6.01,2842000.0,5.0575,5.0575,5.049,5.0575,2842000.0
2009-08-31 12:40:00,6.01,6.01,6.0,6.0,2758000.0,5.0575,5.0575,5.049,5.049,2758000.0
2009-08-31 12:45:00,6.0,6.0,5.99,5.99,1845200.0,5.049,5.049,5.0406,5.0406,1845200.0
2009-08-31 12:50:00,5.99,6.0,5.99,5.99,2212000.0,5.0406,5.049,5.0406,5.0406,2212000.0
2009-08-31 12:55:00,5.99,6.0,5.99,5.99,1433600.0,5.0406,5.049,5.0406,5.0406,1433600.0
2009-08-31 13:00:00,5.99,5.99,5.99,5.99,2578800.0,5.0406,5.0406,5.0406,5.0406,2578800.0
2009-08-31 13:05:00,5.99,5.99,5.98,5.99,4911200.0,5.0406,5.0406,5.0322,5.0406,4911200.0
2009-08-31 13:10:00,5.99,5.99,5.98,5.99,2105600.0,5.0406,5.0406,5.0322,5.0406,2105600.0
2009-08-31 13:15:00,5.99,5.99,5.95,5.99,1453200.0,5.0406,5.0406,5.007,5.0406,1453200.0
2009-08-31 13:20:00,5.99,5.99,5.98,5.99,1834000.0,5.0406,5.0406,5.0322,5.0406,1834000.0
2009-08-31 13:25:00,5.99,5.99,5.98,5.99,1542800.0,5.0406,5.0406,5.0322,5.0406,1542800.0
2009-08-31 13:30:00,5.99,5.99,5.99,5.99,1514800.0,5.0406,5.0406,5.0406,5.0406,1514800.0
2009-08-31 13:35:00,5.99,6.0,5.99,6.0,2651600.0,5.0406,5.049,5.0406,5.049,2651600.0
2009-08-31 13:40:00,6.0,6.0,5.99,5.99,1582000.0,5.049,5.049,5.0406,5.0406,1582000.0
2009-08-31 13:45:00,5.99,5.99,5.99,5.99,1380400.0,5.0406,5.0406,5.0406,5.0406,1380400.0
2009-08-31 13:50:00,5.99,5.99,5.99,5.99,1492400.0,5.0406,5.0406,5.0406,5.0406,1492400.0
2009-08-31 13:55:00,5.99,5.99,5.99,5.99,1257200.0,5.0406,5.0406,5.0406,5.0406,1257200.0
2009-08-31 14:00:00,5.99,5.99,5.99,5.99,1604400.0,5.0406,5.0406,5.0406,5.0406,1604400.0
2009-08-31 14:05:00,5.99,5.99,5.99,5.99,907200.0,5.0406,5.0406,5.0406,5.0406,907200.0
2009-08-31 14:10:00,5.99,5.99,5.99,5.99,1755600.0,5.0406,5.0406,5.0406,5.0406,1755600.0
2009-08-31 14:15:00,5.99,5.99,5.99,5.99,658000.0,5.0406,5.0406,5.0406,5.0406,658000.0
2009-08-31 14:20:00,5.99,5.99,5.99,5.99,1503600.0,5.0406,5.0406,5.0406,5.0406,1503600.0
2009-08-31 14:25:00,5.99,5.99,5.99,5.99,1282400.0,5.0406,5.0406,5.0406,5.0406,1282400.0
2009-08-31 14:30:00,5.99,6.0,5.99,6.0,3130400.0,5.0406,5.049,5.0406,5.049,3130400.0
2009-08-31 14:35:00,6.0,6.0,6.0,6.0,3228400.0,5.049,5.049,5.049,5.049,3228400.0
2009-08-31 14:40:00,6.0,6.01,6.0,6.0,2783200.0,5.049,5.0575,5.049,5.049,2783200.0
2009-08-31 14:45:00,6.0,6.0,6.0,6.0,1276800.0,5.049,5.049,5.049,5.049,1276800.0
2009-08-31 14:50:00,6.0,6.0,6.0,6.0,1867600.0,5.049,5.049,5.049,5.049,1867600.0
2009-08-31 14:55:00,6.0,6.01,6.0,6.0,2937200.0,5.049,5.0575,5.049,5.049,2937200.0
2009-08-31 15:00:00,6.0,6.0,5.99,6.0,3427200.0,5.049,5.049,5.0406,5.049,3427200.0
2009-08-31 15:05:00,6.0,6.0,6.0,6.0,1811600.0,5.049,5.049,5.049,5.049,1811600.0
2009-08-31 15:10:00,6.0,6.0,5.99,6.0,3357200.0,5.049,5.049,5.0406,5.049,3357200.0
2009-08-31 15:15:00,6.0,6.0,6.0,6.0,1918000.0,5.049,5.049,5.049,5.049,1918000.0
2009-08-31 15:20:00,6.0,6.0,5.99,6.0,2699200.0,5.049,5.049,5.0406,5.049,2699200.0
2009-08-31 15:25:00,6.0,6.0,5.99,5.99,4398800.0,5.049,5.049,5.0406,5.0406,4398800.0
2009-08-31 15:30:00,5.99,6.0,5.99,6.0,2937200.0,5.0406,5.049,5.0406,5.049,2937200.0
2009-08-31 15:35:00,6.0,6.0,6.0,6.0,4362400.0,5.049,5.049,5.049,5.049,4362400.0
2009-08-31 15:40:00,6.0,6.0,6.0,6.0,4158000.0,5.049,5.049,5.049,5.049,4158000.0
2009-08-31 15:45:00,6.0,6.01,6.0,6.01,8307600.0,5.049,5.0575,5.049,5.0575,8307600.0
2009-08-31 15:50:00,6.01,6.01,5.99,6.0,6736800.0,5.0575,5.0575,5.0406,5.049,6736800.0
2009-08-31 15:55:00,6.0,6.01,6.0,6.01,11446400.0,5.049,5.0575,5.049,5.0575,11446400.0
2009-09-01 09:30:00,6.0,6.05,6.0,6.04,10620400.0,5.049,5.0911,5.049,5.0827,10620400.0
2009-09-01 09:35:00,6.04,6.05,6.04,6.05,9363200.0,5.0827,5.0911,5.0827,5.0911,9363200.0
2009-09-01 09:40:00,6.05,6.06,6.04,6.06,9503200.0,5.0911,5.0995,5.0827,5.0995,9503200.0
2009-09-01 09:45:00,6.06,6.07,6.05,6.06,5969600.0,5.0995,5.1079,5.0911,5.0995,5969600.0
2009-09-01 09:50:00,6.06,6.07,6.06,6.06,6703200.0,5.0995,5.1079,5.0995,5.0995,6703200.0
2009-09-01 09:55:00,6.06,6.07,6.06,6.06,3931200.0,5.0995,5.1079,5.0995,5.0995,3931200.0
2009-09-01 10:00:00,6.06,6.07,6.05,6.06,9514400.0,5.0995,5.1079,5.0911,5.0995,9514400.0
2009-09-01 10:05:00,6.06,6.07,6.06,6.07,6493200.0,5.0995,5.1079,5.0995,5.1079,6493200.0
2009-09-01 10:10:00,6.07,6.07,6.05,6.05,6666800.0,5.1079,5.1079,5.0911,5.0911,6666800.0
2009-09-01 10:15:00,6.05,6.06,6.05,6.05,8397200.0,5.0911,5.0995,5.0911,5.0911,8397200.0
2009-09-01 10:20:00,6.05,6.06,6.04,6.05,4107600.0,5.0911,5.0995,5.0827,5.0911,4107600.0
2009-09-01 10:25:00,6.06,6.07,6.05,6.06,4323200.0,5.0995,5.1079,5.0911,5.0995,4323200.0
2009-09-01 10:30:00,6.06,6.07,6.06,6.06,3256400.0,5.0995,5.1079,5.0995,5.0995,3256400.0
2009-09-01 10:35:00,6.07,6.07,6.06,6.07,3735200.0,5.1079,5.1079,5.0995,5.1079,3735200.0
2009-09-01 10:40:00,6.07,6.07,6.06,6.06,3687600.0,5.1079,5.1079,5.0995,5.0995,3687600.0
2009-09-01 10:45:00,6.06,6.06,6.06,6.06,3362800.0,5.0995,5.0995,5.0995,5.0995,3362800.0
2009-09-01 10:50:00,6.06,6.06,6.04,6.04,5857600.0,5.0995,5.0995,5.0827,5.0827,5857600.0
2009-09-01 10:55:00,6.04,6.04,6.02,6.02,8136800.0,5.0827,5.0827,5.0659,5.0659,8136800.0
2009-09-01 11:00:00,6.02,6.02,6.01,6.02,7988400.0,5.0659,5.0659,5.0575,5.0659,7988400.0
2009-09-01 11:05:00,6.02,6.02,6.0,6.01,7585200.0,5.0659,5.0659,5.049,5.0575,7585200.0
2009-09-01 11:10:00,6.01,6.01,5.99,6.0,10914400.0,5.0575,5.0575,5.0406,5.049,10914400.0
2009-09-01 11:15:00,6.0,6.0,5.99,6.0,7806400.0,5.049,5.049,5.0406,5.049,7806400.0
2009-09-01 11:20:00,6.0,6.0,5.98,5.98,8556800.0,5.049,5.049,5.0322,5.0322,8556800.0
2009-09-01 11:25:00,5.98,5.99,5.95,5.96,11930800.0,5.0322,5.0406,5.007,5.0154,11930800.0
2009-09-01 11:30:00,5.96,5.96,5.93,5.95,10018400.0,5.0154,5.0154,4.9901,5.007,10018400.0
2009-09-01 11:35:00,5.95,5.96,5.94,5.96,7285600.0,5.007,5.0154,4.9985,5.0154,7285600.0
2009-09-01 11:40:00,5.96,5.96,5.95,5.96,7240800.0,5.0154,5.0154,5.007,5.0154,7240800.0
2009-09-01 11:45:00,5.96,5.97,5.95,5.96,6546400.0,5.0154,5.0238,5.007,5.0154,6546400.0
2009-09-01 11:50:00,5.96,5.97,5.95,5.96,3376800.0,5.0154,5.0238,5.007,5.0154,3376800.0
2009-09-01 11:55:00,5.96,5.97,5.94,5.94,5149200.0,5.0154,5.0238,4.9985,4.9985,5149200.0
2009-09-01 12:00:00,5.94,5.95,5.93,5.94,6216000.0,4.9985,5.007,4.9901,4.9985,6216000.0
2009-09-01 12:05:00,5.94,5.95,5.94,5.95,3096800.0,4.9985,5.007,4.9985,5.007,3096800.0
2009-09-01 12:10:00,5.95,5.95,5.95,5.95,1528800.0,5.007,5.007,5.007,5.007,1528800.0
2009-09-01 12:15:00,5.95,5.95,5.94,5.95,2707600.0,5.007,5.007,4.9985,5.007,2707600.0
2009-09-01 12:20:00,5.95,5.95,5.94,5.95,6157200.0,5.007,5.007,4.9985,5.007,6157200.0
2009-09-01 12:25:00,5.95,5.96,5.95,5.95,2324000.0,5.007,5.0154,5.007,5.007,2324000.0
2009-09-01 12:30:00,5.95,5.96,5.94,5.96,5132400.0,5.007,5.0154,4.9985,5.0154,5132400.0
2009-09-01 12:35:00,5.96,5.96,5.94,5.94,4169200.0,5.0154,5.0154,4.9985,4.9985,4169200.0
2009-09-01 12:40:00,5.94,5.94,5.93,5.94,3634400.0,4.9985,4.9985,4.9901,4.9985,3634400.0
2009-09-01 12:45:00,5.94,5.94,5.93,5.94,2903600.0,4.9985,4.9985,4.9901,4.9985,2903600.0
2009-09-01 12:50:00,5.94,5.94,5.93,5.93,4457600.0,4.9985,4.9985,4.9901,4.9901,4457600.0
2009-09-01 12:55:00,5.93,5.94,5.92,5.92,6851600.0,4.9901,4.9985,4.9817,4.9817,6851600.0
2009-09-01 13:00:00,5.92,5.93,5.92,5.92,3956400.0,4.9817,4.9901,4.9817,4.9817,3956400.0
2009-09-01 13:05:00,5.92,5.92,5.89,5.89,12695200.0,4.9817,4.9817,4.9565,4.9565,12695200.0
2009-09-01 13:10:00,5.89,5.9,5.89,5.9,7039200.0,4.9565,4.9649,4.9565,4.9649,7039200.0
2009-09-01 13:15:00,5.9,5.9,5.89,5.9,2889600.0,4.9649,4.9649,4.9565,4.9649,2889600.0
2009-09-01 13:20:00,5.9,5.91,5.9,5.91,2892400.0,4.9649,4.9733,4.9649,4.9733,2892400.0
2009-09-01 13:25:00,5.91,5.92,5.9,5.92,5115600.0,4.9733,4.9817,4.9649,4.9817,5115600.0
2009-09-01 13:30:00,5.92,5.93,5.91,5.92,8478400.0,4.9817,4.9901,4.9733,4.9817,8478400.0
2009-09-01 13:35:00,5.92,5.92,5.91,5.91,4547200.0,4.9817,4.9817,4.9733,4.9733,4547200.0
2009-09-01 13:40:00,5.91,5.92,5.91,5.92,2900800.0,4.9733,4.9817,4.9733,4.9817,2900800.0
2009-09-01 13:45:00,5.92,5.92,5.91,5.91,3113600.0,4.9817,4.9817,4.9733,4.9733,3113600.0
2009-09-01 13:50:00,5.91,5.92,5.91,5.92,2170000.0,4.9733,4.9817,4.9733,4.9817,2170000.0
2009-09-01 13:55:00,5.92,5.93,5.92,5.93,3178000.0,4.9817,4.9901,4.9817,4.9901,3178000.0
2009-09-01 14:00:00,5.93,5.94,5.92,5.93,5216400.0,4.9901,4.9985,4.9817,4.9901,5216400.0
2009-09-01 14:05:00,5.93,5.94,5.93,5.94,3780000.0,4.9901,4.9985,4.9901,4.9985,3780000.0
2009-09-01 14:10:00,5.94,5.94,5.93,5.94,5070800.0,4.9985,4.9985,4.9901,4.9985,5070800.0
2009-09-01 14:15:00,5.94,5.94,5.93,5.94,3701600.0,4.9985,4.9985,4.9901,4.9985,3701600.0
2009-09-01 14:20:00,5.94,5.95,5.94,5.94,3480400.0,4.9985,5.007,4.9985,4.9985,3480400.0
2009-09-01 14:25:00,5.94,5.94,5.93,5.94,2430400.0,4.9985,4.9985,4.9901,4.9985,2430400.0
2009-09-01 14:30:00,5.94,5.95,5.94,5.95,4071200.0,4.9985,5.007,4.9985,5.007,4071200.0
2009-09-01 14:35:00,5.95,5.96,5.95,5.95,3544800.0,5.007,5.0154,5.007,5.007,3544800.0
2009-09-01 14:40:00,5.95,5.95,5.94,5.94,3892000.0,5.007,5.007,4.9985,4.9985,3892000.0
2009-09-01 14:45:00,5.94,5.94,5.93,5.93,3438400.0,4.9985,4.9985,4.9901,4.9901,3438400.0
2009-09-01 14:50:00,5.93,5.94,5.93,5.93,3880800.0,4.9901,4.9985,4.9901,4.9901,3880800.0
2009-09-01 14:55:00,5.93,5.94,5.93,5.93,2766400.0,4.9901,4.9985,4.9901,4.9901,2766400.0
2009-09-01 15:00:00,5.93,5.94,5.93,5.93,2928800.0,4.9901,4.9985,4.9901,4.9901,2928800.0
2009-09-01 15:05:00,5.93,5.94,5.93,5.94,3724000.0,4.9901,4.9985,4.9901,4.9985,3724000.0
2009-09-01 15:10:00,5.94,5.94,5.94,5.94,1862000.0,4.9985,4.9985,4.9985,4.9985,1862000.0
2009-09-01 15:15:00,5.94,5.94,5.94,5.94,2847600.0,4.9985,4.9985,4.9985,4.9985,2847600.0
2009-09-01 15:20:00,5.94,5.94,5.93,5.94,3446800.0,4.9985,4.9985,4.9901,4.9985,3446800.0
2009-09-01 15:25:00,5.93,5.94,5.92,5.92,6790000.0,4.9901,4.9985,4.9817,4.9817,6790000.0
2009-09-01 15:30:00,5.92,5.93,5.92,5.92,6465200.0,4.9817,4.9901,4.9817,4.9817,6465200.0
2009-09-01 15:35:00,5.92,5.93,5.92,5.92,3987200.0,4.9817,4.9901,4.9817,4.9817,3987200.0
2009-09-01 15:40:00,5.92,5.92,5.91,5.91,6818000.0,4.9817,4.9817,4.9733,4.9733,6818000.0
2009-09-01 15:45:00,5.92,5.92,5.89,5.9,9427600.0,4.9817,4.9817,4.9565,4.9649,9427600.0
2009-09-01 15:50:00,5.9,5.92,5.9,5.92,10852800.0,4.9649,4.9817,4.9649,4.9817,10852800.0
2009-09-01 15:55:00,5.92,5.93,5.9,5.9,16402400.0,4.9817,4.9901,4.9649,4.9649,16402400.0
2009-09-02 09:30:00,5.88,5.9,5.86,5.89,14316400.0,4.9481,4.9649,4.9312,4.9565,14316400.0
2009-09-02 09:35:00,5.89,5.9,5.88,5.89,11765600.0,4.9565,4.9649,4.9481,4.9565,11765600.0
2009-09-02 09:40:00,5.89,5.93,5.88,5.92,14380800.0,4.9565,4.9901,4.9481,4.9817,14380800.0
2009-09-02 09:45:00,5.93,5.96,5.92,5.95,16259600.0,4.9901,5.0154,4.9817,5.007,16259600.0
2009-09-02 09:50:00,5.95,5.98,5.95,5.96,15576400.0,5.007,5.0322,5.007,5.0154,15576400.0
2009-09-02 09:55:00,5.96,5.96,5.93,5.93,10824800.0,5.0154,5.0154,4.9901,4.9901,10824800.0
2009-09-02 10:00:00,5.93,5.94,5.9,5.92,12387200.0,4.9901,4.9985,4.9649,4.9817,12387200.0
2009-09-02 10:05:00,5.92,5.96,5.92,5.96,9727200.0,4.9817,5.0154,4.9817,5.0154,9727200.0
2009-09-02 10:10:00,5.96,5.96,5.94,5.95,7137200.0,5.0154,5.0154,4.9985,5.007,7137200.0
2009-09-02 10:15:00,5.95,5.95,5.94,5.95,4659200.0,5.007,5.007,4.9985,5.007,4659200.0
2009-09-02 10:20:00,5.95,5.96,5.94,5.96,10441200.0,5.007,5.0154,4.9985,5.0154,10441200.0
2009-09-02 10:25:00,5.96,5.96,5.94,5.95,7952000.0,5.0154,5.0154,4.9985,5.007,7952000.0
2009-09-02 10:30:00,5.95,5.96,5.94,5.95,7907200.0,5.007,5.0154,4.9985,5.007,7907200.0
2009-09-02 10:35:00,5.95,5.97,5.95,5.96,6196400.0,5.007,5.0238,5.007,5.0154,6196400.0
2009-09-02 10:40:00,5.96,5.98,5.96,5.98,6588400.0,5.0154,5.0322,5.0154,5.0322,6588400.0
2009-09-02 10:45:00,5.98,5.99,5.97,5.97,5432000.0,5.0322,5.0406,5.0238,5.0238,5432000.0
2009-09-02 10:50:00,5.97,5.97,5.96,5.96,5168800.0,5.0238,5.0238,5.0154,5.0154,5168800.0
2009-09-02 10:55:00,5.96,5.98,5.96,5.97,3477600.0,5.0154,5.0322,5.0154,5.0238,3477600.0
2009-09-02 11:00:00,5.97,5.97,5.96,5.96,3956400.0,5.0238,5.0238,5.0154,5.0154,3956400.0
2009-09-02 11:05:00,5.96,5.96,5.95,5.96,5034400.0,5.0154,5.0154,5.007,5.0154,5034400.0
2009-09-02 11:10:00,5.96,5.97,5.96,5.96,3889200.0,5.0154,5.0238,5.0154,5.0154,3889200.0
2009-09-02 11:15:00,5.96,5.97,5.96,5.97,2343600.0,5.0154,5.0238,5.0154,5.0238,2343600.0
2009-09-02 11:20:00,5.97,5.97,5.96,5.97,2228800.0,5.0238,5.0238,5.0154,5.0238,2228800.0
2009-09-02 11:25:00,5.97,5.97,5.96,5.97,3228400.0,5.0238,5.0238,5.0154,5.0238,3228400.0
2009-09-02 11:30:00,5.97,5.97,5.96,5.96,3763200.0,5.0238,5.0238,5.0154,5.0154,3763200.0
2009-09-02 11:35:00,5.96,5.96,5.95,5.96,3175200.0,5.0154,5.0154,5.007,5.0154,3175200.0
2009-09-02 11:40:00,5.96,5.96,5.95,5.95,2676800.0,5.0154,5.0154,5.007,5.007,2676800.0
2009-09-02 11:45:00,5.95,5.95,5.95,5.95,2550800.0,5.007,5.007,5.007,5.007,2550800.0
2009-09-02 11:50:00,5.95,5.96,5.95,5.95,1817200.0,5.007,5.0154,5.007,5.007,1817200.0
2009-09-02 11:55:00,5.95,5.95,5.94,5.94,2811200.0,5.007,5.007,4.9985,4.9985,2811200.0
2009-09-02 12:00:00,5.94,5.95,5.93,5.93,3508400.0,4.9985,5.007,4.9901,4.9901,3508400.0
2009-09-02 12:05:00,5.94,5.94,5.93,5.94,2136400.0,4.9985,4.9985,4.9901,4.9985,2136400.0
2009-09-02 12:10:00,5.94,5.95,5.94,5.94,3256400.0,4.9985,5.007,4.9985,4.9985,3256400.0
2009-09-02 12:15:00,5.94,5.95,5.94,5.94,1808800.0,4.9985,5.007,4.9985,4.9985,1808800.0
2009-09-02 12:20:00,5.94,5.96,5.94,5.95,3312400.0,4.9985,5.0154,4.9985,5.007,3312400.0
2009-09-02 12:25:00,5.95,5.96,5.95,5.96,2167200.0,5.007,5.0154,5.007,5.0154,2167200.0
2009-09-02 12:30:00,5.96,5.96,5.96,5.96,1635200.0,5.0154,5.0154,5.0154,5.0154,1635200.0
2009-09-02 12:35:00,5.96,5.96,5.95,5.95,3539200.0,5.0154,5.0154,5.007,5.007,3539200.0
2009-09-02 12:40:00,5.95,5.96,5.95,5.95,1125600.0,5.007,5.0154,5.007,5.007,1125600.0
2009-09-02 12:45:00,5.96,5.96,5.96,5.96,1618400.0,5.0154,5.0154,5.0154,5.0154,1618400.0
2009-09-02 12:50:00,5.96,5.96,5.95,5.95,1990800.0,5.0154,5.0154,5.007,5.007,1990800.0
2009-09-02 12:55:00,5.95,5.95,5.95,5.95,2410800.0,5.007,5.007,5.007,5.007,2410800.0
2009-09-02 13:00:00,5.95,5.95,5.94,5.94,1338400.0,5.007,5.007,4.9985,4.9985,1338400.0
2009-09-02 13:05:00,5.94,5.94,5.93,5.94,1982400.0,4.9985,4.9985,4.9901,4.9985,1982400.0
2009-09-02 13:10:00,5.94,5.94,5.93,5.93,1422400.0,4.9985,4.9985,4.9901,4.9901,1422400.0
2009-09-02 13:15:00,5.93,5.94,5.93,5.94,1150800.0,4.9901,4.9985,4.9901,4.9985,1150800.0
2009-09-02 13:20:00,5.94,5.94,5.94,5.94,1344000.0,4.9985,4.9985,4.9985,4.9985,1344000.0
2009-09-02 13:25:00,5.94,5.95,5.94,5.94,1234800.0,4.9985,5.007,4.9985,4.9985,1234800.0
2009-09-02 13:30:00,5.94,5.94,5.93,5.93,2738400.0,4.9985,4.9985,4.9901,4.9901,2738400.0
2009-09-02 13:35:00,5.93,5.93,5.93,5.93,3486000.0,4.9901,4.9901,4.9901,4.9901,3486000.0
2009-09-02 13:40:00,5.93,5.93,5.93,5.93,1425200.0,4.9901,4.9901,4.9901,4.9901,1425200.0
2009-09-02 13:45:00,5.93,5.93,5.92,5.93,2620800.0,4.9901,4.9901,4.9817,4.9901,2620800.0
2009-09-02 13:50:00,5.93,5.93,5.92,5.92,2808400.0,4.9901,4.9901,4.9817,4.9817,2808400.0
2009-09-02 13:55:00,5.92,5.92,5.91,5.92,2377200.0,4.9817,4.9817,4.9733,4.9817,2377200.0
2009-09-02 14:00:00,5.92,5.92,5.91,5.92,5241600.0,4.9817,4.9817,4.9733,4.9817,5241600.0
2009-09-02 14:05:00,5.92,5.93,5.92,5.92,2615200.0,4.9817,4.9901,4.9817,4.9817,2615200.0
2009-09-02 14:10:00,5.92,5.93,5.92,5.92,2167200.0,4.9817,4.9901,4.9817,4.9817,2167200.0
2009-09-02 14:15:00,5.92,5.93,5.92,5.92,2144800.0,4.9817,4.9901,4.9817,4.9817,2144800.0
2009-09-02 14:20:00,5.92,5.92,5.92,5.92,2217600.0,4.9817,4.9817,4.9817,4.9817,2217600.0
2009-09-02 14:25:00,5.92,5.92,5.92,5.92,2340800.0,4.9817,4.9817,4.9817,4.9817,2340800.0
2009-09-02 14:30:00,5.92,5.93,5.92,5.93,5465600.0,4.9817,4.9901,4.9817,4.9901,5465600.0
2009-09-02 14:35:00,5.93,5.93,5.93,5.93,2819600.0,4.9901,4.9901,4.9901,4.9901,2819600.0
2009-09-02 14:40:00,5.93,5.93,5.92,5.92,3318000.0,4.9901,4.9901,4.9817,4.9817,3318000.0
2009-09-02 14:45:00,5.92,5.92,5.92,5.92,1542800.0,4.9817,4.9817,4.9817,4.9817,1542800.0
2009-09-02 14:50:00,5.92,5.93,5.92,5.93,1257200.0,4.9817,4.9901,4.9817,4.9901,1257200.0
2009-09-02 14:55:00,5.93,5.93,5.92,5.93,1839600.0,4.9901,4.9901,4.9817,4.9901,1839600.0
2009-09-02 15:00:00,5.93,5.93,5.91,5.91,3469200.0,4.9901,4.9901,4.9733,4.9733,3469200.0
2009-09-02 15:05:00,5.91,5.92,5.91,5.92,2486400.0,4.9733,4.9817,4.9733,4.9817,2486400.0
2009-09-02 15:10:00,5.92,5.92,5.92,5.92,3365600.0,4.9817,4.9817,4.9817,4.9817,3365600.0
2009-09-02 15:15:00,5.92,5.94,5.92,5.94,6742400.0,4.9817,4.9985,4.9817,4.9985,6742400.0
2009-09-02 15:20:00,5.94,5.94,5.93,5.94,4020800.0,4.9985,4.9985,4.9901,4.9985,4020800.0
2009-09-02 15:25:00,5.94,5.94,5.93,5.93,3869600.0,4.9985,4.9985,4.9901,4.9901,3869600.0
2009-09-02 15:30:00,5.93,5.93,5.93,5.93,1999200.0,4.9901,4.9901,4.9901,4.9901,1999200.0
2009-09-02 15:35:00,5.93,5.93,5.92,5.93,2556400.0,4.9901,4.9901,4.9817,4.9901,2556400.0
2009-09-02 15:40:00,5.93,5.93,5.92,5.93,3256400.0,4.9901,4.9901,4.9817,4.9901,3256400.0
2009-09-02 15:45:00,5.93,5.93,5.91,5.92,3441200.0,4.9901,4.9901,4.9733,4.9817,3441200.0
2009-09-02 15:50:00,5.92,5.92,5.91,5.91,5356400.0,4.9817,4.9817,4.9733,4.9733,5356400.0
2009-09-02 15:55:00,5.91,5.91,5.89,5.9,10718400.0,4.9733,4.9733,4.9565,4.9649,10718400.0
2009-09-03 09:30:00,5.94,5.96,5.93,5.93,13081600.0,4.9985,5.0154,4.9901,4.9901,13081600.0
2009-09-03 09:35:00,5.93,5.94,5.92,5.93,9251200.0,4.9901,4.9985,4.9817,4.9901,9251200.0
2009-09-03 09:40:00,5.93,5.93,5.91,5.92,10052000.0,4.9901,4.9901,4.9733,4.9817,10052000.0
2009-09-03 09:45:00,5.92,5.94,5.91,5.93,7425600.0,4.9817,4.9985,4.9733,4.9901,7425600.0
2009-09-03 09:50:00,5.93,5.94,5.93,5.94,6322400.0,4.9901,4.9985,4.9901,4.9985,6322400.0
2009-09-03 09:55:00,5.94,5.94,5.91,5.92,8873200.0,4.9985,4.9985,4.9733,4.9817,8873200.0
2009-09-03 10:00:00,5.92,5.93,5.9,5.91,10320800.0,4.9817,4.9901,4.9649,4.9733,10320800.0
2009-09-03 10:05:00,5.92,5.92,5.9,5.91,8780800.0,4.9817,4.9817,4.9649,4.9733,8780800.0
2009-09-03 10:10:00,5.91,5.92,5.91,5.91,4919600.0,4.9733,4.9817,4.9733,4.9733,4919600.0
2009-09-03 10:15:00,5.91,5.92,5.9,5.91,4592000.0,4.9733,4.9817,4.9649,4.9733,4592000.0
2009-09-03 10:20:00,5.91,5.91,5.89,5.9,5647600.0,4.9733,4.9733,4.9565,4.9649,5647600.0
2009-09-03 10:25:00,5.9,5.92,5.9,5.92,3864000.0,4.9649,4.9817,4.9649,4.9817,3864000.0
2009-09-03 10:30:00,5.92,5.92,5.91,5.92,4961600.0,4.9817,4.9817,4.9733,4.9817,4961600.0
2009-09-03 10:35:00,5.92,5.93,5.92,5.92,3099600.0,4.9817,4.9901,4.9817,4.9817,3099600.0
2009-09-03 10:40:00,5.92,5.93,5.92,5.93,3326400.0,4.9817,4.9901,4.9817,4.9901,3326400.0
2009-09-03 10:45:00,5.93,5.93,5.91,5.92,3626000.0,4.9901,4.9901,4.9733,4.9817,3626000.0
2009-09-03 10:50:00,5.92,5.93,5.92,5.93,3158400.0,4.9817,4.9901,4.9817,4.9901,3158400.0
2009-09-03 10:55:00,5.93,5.93,5.93,5.93,2214800.0,4.9901,4.9901,4.9901,4.9901,2214800.0
2009-09-03 11:00:00,5.93,5.95,5.93,5.94,4905600.0,4.9901,5.007,4.9901,4.9985,4905600.0
2009-09-03 11:05:00,5.94,5.96,5.94,5.95,4995200.0,4.9985,5.0154,4.9985,5.007,4995200.0
2009-09-03 11:10:00,5.95,5.96,5.94,5.94,3654000.0,5.007,5.0154,4.9985,4.9985,3654000.0
2009-09-03 11:15:00,5.94,5.94,5.94,5.94,2105600.0,4.9985,4.9985,4.9985,4.9985,2105600.0
2009-09-03 11:20:00,5.94,5.95,5.94,5.94,2374400.0,4.9985,5.007,4.9985,4.9985,2374400.0
2009-09-03 11:25:00,5.94,5.94,5.94,5.94,1442000.0,4.9985,4.9985,4.9985,4.9985,1442000.0
2009-09-03 11:30:00,5.94,5.95,5.94,5.95,2696400.0,4.9985,5.007,4.9985,5.007,2696400.0
2009-09-03 11:35:00,5.95,5.96,5.95,5.95,3256400.0,5.007,5.0154,5.007,5.007,3256400.0
2009-09-03 11:40:00,5.95,5.95,5.95,5.95,1383200.0,5.007,5.007,5.007,5.007,1383200.0
2009-09-03 11:45:00,5.95,5.96,5.95,5.96,4765600.0,5.007,5.0154,5.007,5.0154,4765600.0
2009-09-03 11:50:00,5.96,5.96,5.95,5.95,2749600.0,5.0154,5.0154,5.007,5.007,2749600.0
2009-09-03 11:55:00,5.95,5.96,5.95,5.96,3043600.0,5.007,5.0154,5.007,5.0154,3043600.0
2009-09-03 12:00:00,5.96,5.96,5.95,5.96,3052000.0,5.0154,5.0154,5.007,5.0154,3052000.0
2009-09-03 12:05:00,5.96,5.97,5.96,5.96,3508400.0,5.0154,5.0238,5.0154,5.0154,3508400.0
2009-09-03 12:10:00,5.96,5.97,5.96,5.96,2035600.0,5.0154,5.0238,5.0154,5.0154,2035600.0
2009-09-03 12:15:00,5.96,5.96,5.96,5.96,1047200.0,5.0154,5.0154,5.0154,5.0154,1047200.0
2009-09-03 12:20:00,5.96,5.96,5.96,5.96,1674400.0,5.0154,5.0154,5.0154,5.0154,1674400.0
2009-09-03 12:25:00,5.96,5.96,5.96,5.96,1601600.0,5.0154,5.0154,5.0154,5.0154,1601600.0
2009-09-03 12:30:00,5.96,5.96,5.95,5.95,2539600.0,5.0154,5.0154,5.007,5.007,2539600.0
2009-09-03 12:35:00,5.95,5.95,5.94,5.95,1710800.0,5.007,5.007,4.9985,5.007,1710800.0
2009-09-03 12:40:00,5.95,5.95,5.94,5.95,1162000.0,5.007,5.007,4.9985,5.007,1162000.0
2009-09-03 12:45:00,5.95,5.95,5.95,5.95,1190000.0,5.007,5.007,5.007,5.007,1190000.0
2009-09-03 12:50:00,5.95,5.95,5.95,5.95,1573600.0,5.007,5.007,5.007,5.007,1573600.0
2009-09-03 12:55:00,5.95,5.95,5.94,5.95,2928800.0,5.007,5.007,4.9985,5.007,2928800.0
2009-09-03 13:00:00,5.95,5.96,5.95,5.95,3715600.0,5.007,5.0154,5.007,5.007,3715600.0
2009-09-03 13:05:00,5.95,5.96,5.95,5.95,1682800.0,5.007,5.0154,5.007,5.007,1682800.0
2009-09-03 13:10:00,5.95,5.96,5.95,5.95,1344000.0,5.007,5.0154,5.007,5.007,1344000.0
2009-09-03 13:15:00,5.95,5.95,5.94,5.95,1526000.0,5.007,5.007,4.9985,5.007,1526000.0
2009-09-03 13:20:00,5.95,5.95,5.95,5.95,2321200.0,5.007,5.007,5.007,5.007,2321200.0
2009-09-03 13:25:00,5.96,5.96,5.95,5.96,2528400.0,5.0154,5.0154,5.007,5.0154,2528400.0
2009-09-03 13:30:00,5.96,5.96,5.96,5.96,2223200.0,5.0154,5.0154,5.0154,5.0154,2223200.0
2009-09-03 13:35:00,5.96,5.96,5.96,5.96,1075200.0,5.0154,5.0154,5.0154,5.0154,1075200.0
2009-09-03 13:40:00,5.96,5.96,5.95,5.95,1649200.0,5.0154,5.0154,5.007,5.007,1649200.0
2009-09-03 13:45:00,5.95,5.95,5.95,5.95,2198000.0,5.007,5.007,5.007,5.007,2198000.0
2009-09-03 13:50:00,5.95,5.95,5.94,5.95,2858800.0,5.007,5.007,4.9985,5.007,2858800.0
2009-09-03 13:55:00,5.95,5.95,5.94,5.94,1960000.0,5.007,5.007,4.9985,4.9985,1960000.0
2009-09-03 14:00:00,5.94,5.95,5.94,5.95,1190000.0,4.9985,5.007,4.9985,5.007,1190000.0
2009-09-03 14:05:00,5.95,5.95,5.94,5.94,2136400.0,5.007,5.007,4.9985,4.9985,2136400.0
2009-09-03 14:10:00,5.94,5.94,5.94,5.94,2746800.0,4.9985,4.9985,4.9985,4.9985,2746800.0
2009-09-03 14:15:00,5.94,5.94,5.93,5.94,1926400.0,4.9985,4.9985,4.9901,4.9985,1926400.0
2009-09-03 14:20:00,5.94,5.94,5.93,5.93,2917600.0,4.9985,4.9985,4.9901,4.9901,2917600.0
2009-09-03 14:25:00,5.93,5.94,5.93,5.94,1349600.0,4.9901,4.9985,4.9901,4.9985,1349600.0
2009-09-03 14:30:00,5.94,5.94,5.93,5.94,2371600.0,4.9985,4.9985,4.9901,4.9985,2371600.0
2009-09-03 14:35:00,5.94,5.94,5.93,5.93,1226400.0,4.9985,4.9985,4.9901,4.9901,1226400.0
2009-09-03 14:40:00,5.93,5.93,5.92,5.93,2797200.0,4.9901,4.9901,4.9817,4.9901,2797200.0
2009-09-03 14:45:00,5.93,5.93,5.93,5.93,2156000.0,4.9901,4.9901,4.9901,4.9901,2156000.0
2009-09-03 14:50:00,5.93,5.94,5.93,5.94,1433600.0,4.9901,4.9985,4.9901,4.9985,1433600.0
2009-09-03 14:55:00,5.94,5.94,5.93,5.94,1405600.0,4.9985,4.9985,4.9901,4.9985,1405600.0
2009-09-03 15:00:00,5.94,5.94,5.93,5.93,2343600.0,4.9985,4.9985,4.9901,4.9901,2343600.0
2009-09-03 15:05:00,5.93,5.94,5.93,5.93,1789200.0,4.9901,4.9985,4.9901,4.9901,1789200.0
2009-09-03 15:10:00,5.93,5.94,5.93,5.93,2335200.0,4.9901,4.9985,4.9901,4.9901,2335200.0
2009-09-03 15:15:00,5.93,5.93,5.93,5.93,1548400.0,4.9901,4.9901,4.9901,4.9901,1548400.0
2009-09-03 15:20:00,5.93,5.94,5.93,5.94,2948400.0,4.9901,4.9985,4.9901,4.9985,2948400.0
2009-09-03 15:25:00,5.94,5.94,5.93,5.94,2870000.0,4.9985,4.9985,4.9901,4.9985,2870000.0
2009-09-03 15:30:00,5.94,5.95,5.94,5.94,5026000.0,4.9985,5.007,4.9985,4.9985,5026000.0
2009-09-03 15:35:00,5.94,5.95,5.94,5.95,3542000.0,4.9985,5.007,4.9985,5.007,3542000.0
2009-09-03 15:40:00,5.95,5.96,5.95,5.95,3844400.0,5.007,5.0154,5.007,5.007,3844400.0
2009-09-03 15:45:00,5.95,5.95,5.95,5.95,3421600.0,5.007,5.007,5.007,5.007,3421600.0
2009-09-03 15:50:00,5.95,5.95,5.95,5.95,6722800.0,5.007,5.007,5.007,5.007,6722800.0
2009-09-03 15:55:00,5.95,5.96,5.95,5.95,8486800.0,5.007,5.0154,5.007,5.007,8486800.0
2009-09-04 09:30:00,5.97,6.0,5.97,6.0,10698800.0,5.0238,5.049,5.0238,5.049,10698800.0
2009-09-04 09:35:00,6.0,6.0,5.99,6.0,6689200.0,5.049,5.049,5.0406,5.049,6689200.0
2009-09-04 09:40:00,6.0,6.02,6.0,6.01,9293200.0,5.049,5.0659,5.049,5.0575,9293200.0
2009-09-04 09:45:00,6.01,6.01,5.99,5.99,7347200.0,5.0575,5.0575,5.0406,5.0406,7347200.0
2009-09-04 09:50:00,5.99,6.0,5.99,6.0,5639200.0,5.0406,5.049,5.0406,5.049,5639200.0
2009-09-04 09:55:00,5.99,6.01,5.99,6.0,5560800.0,5.0406,5.0575,5.0406,5.049,5560800.0
2009-09-04 10:00:00,5.99,6.01,5.99,6.0,4256000.0,5.0406,5.0575,5.0406,5.049,4256000.0
2009-09-04 10:05:00,6.0,6.01,6.0,6.01,3637200.0,5.049,5.0575,5.049,5.0575,3637200.0
2009-09-04 10:10:00,6.0,6.01,6.0,6.01,3824800.0,5.049,5.0575,5.049,5.0575,3824800.0
2009-09-04 10:15:00,6.01,6.02,6.01,6.01,3592400.0,5.0575,5.0659,5.0575,5.0575,3592400.0
2009-09-04 10:20:00,6.02,6.02,6.01,6.02,5090400.0,5.0659,5.0659,5.0575,5.0659,5090400.0
2009-09-04 10:25:00,6.02,6.02,6.01,6.01,3561600.0,5.0659,5.0659,5.0575,5.0575,3561600.0
2009-09-04 10:30:00,6.01,6.03,6.01,6.03,6260800.0,5.0575,5.0743,5.0575,5.0743,6260800.0
2009-09-04 10:35:00,6.03,6.04,6.03,6.03,7618800.0,5.0743,5.0827,5.0743,5.0743,7618800.0
2009-09-04 10:40:00,6.03,6.04,6.03,6.03,5504800.0,5.0743,5.0827,5.0743,5.0743,5504800.0
2009-09-04 10:45:00,6.03,6.04,6.03,6.04,4863600.0,5.0743,5.0827,5.0743,5.0827,4863600.0
2009-09-04 10:50:00,6.04,6.04,6.04,6.04,8624000.0,5.0827,5.0827,5.0827,5.0827,8624000.0
2009-09-04 10:55:00,6.04,6.05,6.04,6.04,5244400.0,5.0827,5.0911,5.0827,5.0827,5244400.0
2009-09-04 11:00:00,6.04,6.04,6.03,6.03,5420800.0,5.0827,5.0827,5.0743,5.0743,5420800.0
2009-09-04 11:05:00,6.03,6.03,6.03,6.03,3567200.0,5.0743,5.0743,5.0743,5.0743,3567200.0
2009-09-04 11:10:00,6.03,6.03,6.02,6.03,1948800.0,5.0743,5.0743,5.0659,5.0743,1948800.0
2009-09-04 11:15:00,6.03,6.04,6.03,6.03,2875600.0,5.0743,5.0827,5.0743,5.0743,2875600.0
2009-09-04 11:20:00,6.03,6.04,6.03,6.03,3413200.0,5.0743,5.0827,5.0743,5.0743,3413200.0
2009-09-04 11:25:00,6.03,6.04,6.03,6.04,3690400.0,5.0743,5.0827,5.0743,5.0827,3690400.0
2009-09-04 11:30:00,6.04,6.04,6.03,6.04,3967600.0,5.0827,5.0827,5.0743,5.0827,3967600.0
2009-09-04 11:35:00,6.04,6.05,6.04,6.04,4225200.0,5.0827,5.0911,5.0827,5.0827,4225200.0
2009-09-04 11:40:00,6.04,6.05,6.04,6.05,2592800.0,5.0827,5.0911,5.0827,5.0911,2592800.0
2009-09-04 11:45:00,6.05,6.05,6.04,6.05,3060400.0,5.0911,5.0911,5.0827,5.0911,3060400.0
2009-09-04 11:50:00,6.05,6.06,6.05,6.05,4247600.0,5.0911,5.0995,5.0911,5.0911,4247600.0
2009-09-04 11:55:00,6.05,6.07,6.05,6.07,8674400.0,5.0911,5.1079,5.0911,5.1079,8674400.0
2009-09-04 12:00:00,6.07,6.07,6.07,6.07,12986400.0,5.1079,5.1079,5.1079,5.1079,12986400.0
2009-09-04 12:05:00,6.07,6.1,6.07,6.09,15195600.0,5.1079,5.1332,5.1079,5.1248,15195600.0
2009-09-04 12:10:00,6.09,6.09,6.08,6.09,6204800.0,5.1248,5.1248,5.1164,5.1248,6204800.0
2009-09-04 12:15:00,6.09,6.09,6.08,6.08,6552000.0,5.1248,5.1248,5.1164,5.1164,6552000.0
2009-09-04 12:20:00,6.08,6.09,6.08,6.08,4379200.0,5.1164,5.1248,5.1164,5.1164,4379200.0
2009-09-04 12:25:00,6.08,6.08,6.08,6.08,2732800.0,5.1164,5.1164,5.1164,5.1164,2732800.0
2009-09-04 12:30:00,6.08,6.08,6.08,6.08,3928400.0,5.1164,5.1164,5.1164,5.1164,3928400.0
2009-09-04 12:35:00,6.08,6.08,6.08,6.08,2620800.0,5.1164,5.1164,5.1164,5.1164,2620800.0
2009-09-04 12:40:00,6.08,6.08,6.07,6.07,2629200.0,5.1164,5.1164,5.1079,5.1079,2629200.0
2009-09-04 12:45:00,6.07,6.08,6.07,6.07,3424400.0,5.1079,5.1164,5.1079,5.1079,3424400.0
2009-09-04 12:50:00,6.07,6.08,6.07,6.08,6176800.0,5.1079,5.1164,5.1079,5.1164,6176800.0
2009-09-04 12:55:00,6.08,6.09,6.08,6.08,3822000.0,5.1164,5.1248,5.1164,5.1164,3822000.0
2009-09-04 13:00:00,6.08,6.09,6.08,6.08,2427600.0,5.1164,5.1248,5.1164,5.1164,2427600.0
2009-09-04 13:05:00,6.08,6.08,6.08,6.08,2388400.0,5.1164,5.1164,5.1164,5.1164,2388400.0
2009-09-04 13:10:00,6.08,6.08,6.08,6.08,1733200.0,5.1164,5.1164,5.1164,5.1164,1733200.0
2009-09-04 13:15:00,6.08,6.08,6.08,6.08,4449200.0,5.1164,5.1164,5.1164,5.1164,4449200.0
2009-09-04 13:20:00,6.08,6.09,6.08,6.08,6028400.0,5.1164,5.1248,5.1164,5.1164,6028400.0
2009-09-04 13:25:00,6.08,6.08,6.07,6.08,3273200.0,5.1164,5.1164,5.1079,5.1164,3273200.0
2009-09-04 13:30:00,6.08,6.08,6.08,6.08,2912000.0,5.1164,5.1164,5.1164,5.1164,2912000.0
2009-09-04 13:35:00,6.08,6.08,6.08,6.08,2651600.0,5.1164,5.1164,5.1164,5.1164,2651600.0
2009-09-04 13:40:00,6.08,6.08,6.07,6.07,3329200.0,5.1164,5.1164,5.1079,5.1079,3329200.0
2009-09-04 13:45:00,6.07,6.07,6.06,6.07,4051600.0,5.1079,5.1079,5.0995,5.1079,4051600.0
2009-09-04 13:50:00,6.07,6.07,6.07,6.07,2755200.0,5.1079,5.1079,5.1079,5.1079,2755200.0
2009-09-04 13:55:00,6.07,6.07,6.07,6.07,4043200.0,5.1079,5.1079,5.1079,5.1079,4043200.0
2009-09-04 14:00:00,6.07,6.08,6.07,6.07,2248400.0,5.1079,5.1164,5.1079,5.1079,2248400.0
2009-09-04 14:05:00,6.07,6.07,6.07,6.07,2422000.0,5.1079,5.1079,5.1079,5.1079,2422000.0
2009-09-04 14:10:00,6.07,6.07,6.06,6.07,2385600.0,5.1079,5.1079,5.0995,5.1079,2385600.0
2009-09-04 14:15:00,6.07,6.07,6.07,6.07,2111200.0,5.1079,5.1079,5.1079,5.1079,2111200.0
2009-09-04 14:20:00,6.07,6.08,6.07,6.07,2002000.0,5.1079,5.1164,5.1079,5.1079,2002000.0
2009-09-04 14:25:00,6.07,6.07,6.06,6.06,2441600.0,5.1079,5.1079,5.0995,5.0995,2441600.0
2009-09-04 14:30:00,6.06,6.06,6.06,6.06,4460400.0,5.0995,5.0995,5.0995,5.0995,4460400.0
2009-09-04 14:35:00,6.06,6.07,6.06,6.06,2816800.0,5.0995,5.1079,5.0995,5.0995,2816800.0
2009-09-04 14:40:00,6.06,6.07,6.06,6.07,2172800.0,5.0995,5.1079,5.0995,5.1079,2172800.0
2009-09-04 14:45:00,6.07,6.08,6.07,6.07,2531200.0,5.1079,5.1164,5.1079,5.1079,2531200.0
2009-09-04 14:50:00,6.07,6.08,6.07,6.08,2352000.0,5.1079,5.1164,5.1079,5.1164,2352000.0
2009-09-04 14:55:00,6.08,6.08,6.07,6.07,3276000.0,5.1164,5.1164,5.1079,5.1079,3276000.0
2009-09-04 15:00:00,6.07,6.08,6.07,6.08,2632000.0,5.1079,5.1164,5.1079,5.1164,2632000.0
2009-09-04 15:05:00,6.08,6.08,6.06,6.06,3880800.0,5.1164,5.1164,5.0995,5.0995,3880800.0
2009-09-04 15:10:00,6.06,6.07,6.06,6.06,2133600.0,5.0995,5.1079,5.0995,5.0995,2133600.0
2009-09-04 15:15:00,6.06,6.07,6.06,6.07,2203600.0,5.0995,5.1079,5.0995,5.1079,2203600.0
2009-09-04 15:20:00,6.07,6.08,6.07,6.08,4135600.0,5.1079,5.1164,5.1079,5.1164,4135600.0
2009-09-04 15:25:00,6.08,6.08,6.07,6.08,2912000.0,5.1164,5.1164,5.1079,5.1164,2912000.0
2009-09-04 15:30:00,6.08,6.08,6.07,6.07,3575600.0,5.1164,5.1164,5.1079,5.1079,3575600.0
2009-09-04 15:35:00,6.07,6.08,6.07,6.08,2340800.0,5.1079,5.1164,5.1079,5.1164,2340800.0
2009-09-04 15:40:00,6.08,6.08,6.07,6.08,4642400.0,5.1164,5.1164,5.1079,5.1164,4642400.0
2009-09-04 15:45:00,6.08,6.08,6.07,6.08,5924800.0,5.1164,5.1164,5.1079,5.1164,5924800.0
2009-09-04 15:50:00,6.08,6.08,6.08,6.08,5969600.0,5.1164,5.1164,5.1164,5.1164,5969600.0
2009-09-04 15:55:00,6.08,6.09,6.08,6.08,11964400.0,5.1164,5.1248,5.1164,5.1164,11964400.0
2009-09-08 09:30:00,6.16,6.18,6.15,6.17,22576400.0,5.1837,5.2005,5.1753,5.1921,22576400.0
2009-09-08 09:35:00,6.17,6.18,6.17,6.17,11250400.0,5.1921,5.2005,5.1921,5.1921,11250400.0
2009-09-08 09:40:00,6.17,6.17,6.16,6.16,9567600.0,5.1921,5.1921,5.1837,5.1837,9567600.0
2009-09-08 09:45:00,6.16,6.17,6.15,6.16,11393200.0,5.1837,5.1921,5.1753,5.1837,11393200.0
2009-09-08 09:50:00,6.16,6.17,6.15,6.17,7560000.0,5.1837,5.1921,5.1753,5.1921,7560000.0
2009-09-08 09:55:00,6.17,6.17,6.15,6.16,6784400.0,5.1921,5.1921,5.1753,5.1837,6784400.0
2009-09-08 10:00:00,6.16,6.17,6.15,6.16,7296800.0,5.1837,5.1921,5.1753,5.1837,7296800.0
2009-09-08 10:05:00,6.16,6.16,6.15,6.16,5583200.0,5.1837,5.1837,5.1753,5.1837,5583200.0
2009-09-08 10:10:00,6.16,6.18,6.16,6.18,6375600.0,5.1837,5.2005,5.1837,5.2005,6375600.0
2009-09-08 10:15:00,6.18,6.18,6.16,6.16,6025600.0,5.2005,5.2005,5.1837,5.1837,6025600.0
2009-09-08 10:20:00,6.16,6.17,6.16,6.17,5656000.0,5.1837,5.1921,5.1837,5.1921,5656000.0
2009-09-08 10:25:00,6.17,6.17,6.16,6.16,3315200.0,5.1921,5.1921,5.1837,5.1837,3315200.0
2009-09-08 10:30:00,6.17,6.17,6.17,6.17,4205600.0,5.1921,5.1921,5.1921,5.1921,4205600.0
2009-09-08 10:35:00,6.17,6.17,6.16,6.17,3281600.0,5.1921,5.1921,5.1837,5.1921,3281600.0
2009-09-08 10:40:00,6.17,6.17,6.16,6.16,3813600.0,5.1921,5.1921,5.1837,5.1837,3813600.0
2009-09-08 10:45:00,6.16,6.17,6.16,6.17,2676800.0,5.1837,5.1921,5.1837,5.1921,2676800.0
2009-09-08 10:50:00,6.17,6.18,6.17,6.17,4477200.0,5.1921,5.2005,5.1921,5.1921,4477200.0
2009-09-08 10:55:00,6.17,6.18,6.17,6.18,4228000.0,5.1921,5.2005,5.1921,5.2005,4228000.0
2009-09-08 11:00:00,6.18,6.18,6.17,6.17,3256400.0,5.2005,5.2005,5.1921,5.1921,3256400.0
2009-09-08 11:05:00,6.17,6.17,6.16,6.16,3696000.0,5.1921,5.1921,5.1837,5.1837,3696000.0
2009-09-08 11:10:00,6.16,6.17,6.16,6.17,2503200.0,5.1837,5.1921,5.1837,5.1921,2503200.0
2009-09-08 11:15:00,6.17,6.17,6.16,6.16,1554000.0,5.1921,5.1921,5.1837,5.1837,1554000.0
2009-09-08 11:20:00,6.16,6.17,6.16,6.17,1839600.0,5.1837,5.1921,5.1837,5.1921,1839600.0
2009-09-08 11:25:00,6.17,6.18,6.17,6.17,4373600.0,5.1921,5.2005,5.1921,5.1921,4373600.0
2009-09-08 11:30:00,6.17,6.17,6.17,6.17,2343600.0,5.1921,5.1921,5.1921,5.1921,2343600.0
2009-09-08 11:35:00,6.17,6.17,6.17,6.17,2573200.0,5.1921,5.1921,5.1921,5.1921,2573200.0
2009-09-08 11:40:00,6.17,6.17,6.16,6.16,3309600.0,5.1921,5.1921,5.1837,5.1837,3309600.0
2009-09-08 11:45:00,6.16,6.16,6.16,6.16,3497200.0,5.1837,5.1837,5.1837,5.1837,3497200.0
2009-09-08 11:50:00,6.16,6.16,6.15,6.16,3052000.0,5.1837,5.1837,5.1753,5.1837,3052000.0
2009-09-08 11:55:00,6.16,6.16,6.16,6.16,2758000.0,5.1837,5.1837,5.1837,5.1837,2758000.0
2009-09-08 12:00:00,6.16,6.16,6.15,6.15,2559200.0,5.1837,5.1837,5.1753,5.1753,2559200.0
2009-09-08 12:05:00,6.15,6.16,6.15,6.15,3001600.0,5.1753,5.1837,5.1753,5.1753,3001600.0
2009-09-08 12:10:00,6.15,6.16,6.15,6.15,1923600.0,5.1753,5.1837,5.1753,5.1753,1923600.0
2009-09-08 12:15:00,6.16,6.16,6.15,6.15,1531600.0,5.1837,5.1837,5.1753,5.1753,1531600.0
2009-09-08 12:20:00,6.15,6.16,6.15,6.16,1632400.0,5.1753,5.1837,5.1753,5.1837,1632400.0
2009-09-08 12:25:00,6.15,6.16,6.15,6.15,1775200.0,5.1753,5.1837,5.1753,5.1753,1775200.0
2009-09-08 12:30:00,6.15,6.16,6.15,6.15,1139600.0,5.1753,5.1837,5.1753,5.1753,1139600.0
2009-09-08 12:35:00,6.15,6.16,6.15,6.15,1226400.0,5.1753,5.1837,5.1753,5.1753,1226400.0
2009-09-08 12:40:00,6.15,6.16,6.15,6.16,1960000.0,5.1753,5.1837,5.1753,5.1837,1960000.0
2009-09-08 12:45:00,6.16,6.16,6.15,6.16,1125600.0,5.1837,5.1837,5.1753,5.1837,1125600.0
2009-09-08 12:50:00,6.16,6.16,6.16,6.16,1274000.0,5.1837,5.1837,5.1837,5.1837,1274000.0
2009-09-08 12:55:00,6.16,6.16,6.16,6.16,1383200.0,5.1837,5.1837,5.1837,5.1837,1383200.0
2009-09-08 13:00:00,6.16,6.16,6.16,6.16,1103200.0,5.1837,5.1837,5.1837,5.1837,1103200.0
2009-09-08 13:05:00,6.16,6.16,6.16,6.16,1402800.0,5.1837,5.1837,5.1837,5.1837,1402800.0
2009-09-08 13:10:00,6.16,6.16,6.15,6.15,2436000.0,5.1837,5.1837,5.1753,5.1753,2436000.0
2009-09-08 13:15:00,6.15,6.16,6.15,6.16,2167200.0,5.1753,5.1837,5.1753,5.1837,2167200.0
2009-09-08 13:20:00,6.16,6.16,6.15,6.16,1405600.0,5.1837,5.1837,5.1753,5.1837,1405600.0
2009-09-08 13:25:00,6.16,6.16,6.16,6.16,1565200.0,5.1837,5.1837,5.1837,5.1837,1565200.0
2009-09-08 13:30:00,6.16,6.16,6.15,6.16,1114400.0,5.1837,5.1837,5.1753,5.1837,1114400.0
2009-09-08 13:35:00,6.16,6.16,6.15,6.16,764400.0,5.1837,5.1837,5.1753,5.1837,764400.0
2009-09-08 13:40:00,6.16,6.16,6.15,6.15,1540000.0,5.1837,5.1837,5.1753,5.1753,1540000.0
2009-09-08 13:45:00,6.15,6.16,6.14,6.15,4510800.0,5.1753,5.1837,5.1668,5.1753,4510800.0
2009-09-08 13:50:00,6.15,6.15,6.14,6.15,3570000.0,5.1753,5.1753,5.1668,5.1753,3570000.0
2009-09-08 13:55:00,6.15,6.15,6.14,6.15,3012800.0,5.1753,5.1753,5.1668,5.1753,3012800.0
2009-09-08 14:00:00,6.15,6.15,6.14,6.14,2534000.0,5.1753,5.1753,5.1668,5.1668,2534000.0
2009-09-08 14:05:00,6.14,6.15,6.14,6.15,1839600.0,5.1668,5.1753,5.1668,5.1753,1839600.0
2009-09-08 14:10:00,6.15,6.16,6.15,6.16,2324000.0,5.1753,5.1837,5.1753,5.1837,2324000.0
2009-09-08 14:15:00,6.16,6.16,6.15,6.15,2858800.0,5.1837,5.1837,5.1753,5.1753,2858800.0
2009-09-08 14:20:00,6.16,6.16,6.16,6.16,2646000.0,5.1837,5.1837,5.1837,5.1837,2646000.0
2009-09-08 14:25:00,6.16,6.16,6.16,6.16,3304000.0,5.1837,5.1837,5.1837,5.1837,3304000.0
2009-09-08 14:30:00,6.16,6.17,6.16,6.16,3925600.0,5.1837,5.1921,5.1837,5.1837,3925600.0
2009-09-08 14:35:00,6.16,6.17,6.16,6.17,2830800.0,5.1837,5.1921,5.1837,5.1921,2830800.0
2009-09-08 14:40:00,6.17,6.17,6.16,6.16,1965600.0,5.1921,5.1921,5.1837,5.1837,1965600.0
2009-09-08 14:45:00,6.16,6.16,6.16,6.16,2825200.0,5.1837,5.1837,5.1837,5.1837,2825200.0
2009-09-08 14:50:00,6.17,6.17,6.16,6.16,2049600.0,5.1921,5.1921,5.1837,5.1837,2049600.0
2009-09-08 14:55:00,6.16,6.17,6.16,6.16,3203200.0,5.1837,5.1921,5.1837,5.1837,3203200.0
2009-09-08 15:00:00,6.16,6.16,6.15,6.16,3407600.0,5.1837,5.1837,5.1753,5.1837,3407600.0
2009-09-08 15:05:00,6.16,6.16,6.15,6.15,2273600.0,5.1837,5.1837,5.1753,5.1753,2273600.0
2009-09-08 15:10:00,6.15,6.16,6.15,6.16,2002000.0,5.1753,5.1837,5.1753,5.1837,2002000.0
2009-09-08 15:15:00,6.16,6.16,6.16,6.16,2046800.0,5.1837,5.1837,5.1837,5.1837,2046800.0
2009-09-08 15:20:00,6.16,6.16,6.15,6.16,2514400.0,5.1837,5.1837,5.1753,5.1837,2514400.0
2009-09-08 15:25:00,6.16,6.16,6.16,6.16,2783200.0,5.1837,5.1837,5.1837,5.1837,2783200.0
2009-09-08 15:30:00,6.16,6.16,6.16,6.16,3332000.0,5.1837,5.1837,5.1837,5.1837,3332000.0
2009-09-08 15:35:00,6.16,6.17,6.16,6.17,3561600.0,5.1837,5.1921,5.1837,5.1921,3561600.0
2009-09-08 15:40:00,6.17,6.17,6.16,6.17,4580800.0,5.1921,5.1921,5.1837,5.1921,4580800.0
2009-09-08 15:45:00,6.17,6.17,6.16,6.17,4849600.0,5.1921,5.1921,5.1837,5.1921,4849600.0
2009-09-08 15:50:00,6.17,6.17,6.17,6.17,7946400.0,5.1921,5.1921,5.1921,5.1921,7946400.0
2009-09-08 15:55:00,6.17,6.18,6.17,6.18,9825200.0,5.1921,5.2005,5.1921,5.2005,9825200.0
2009-09-09 09:30:00,6.17,6.18,6.13,6.14,14926800.0,5.1921,5.2005,5.1584,5.1668,14926800.0
2009-09-09 09:35:00,6.14,6.16,6.13,6.14,10648400.0,5.1668,5.1837,5.1584,5.1668,10648400.0
2009-09-09 09:40:00,6.14,6.15,6.14,6.15,6084400.0,5.1668,5.1753,5.1668,5.1753,6084400.0
2009-09-09 09:45:00,6.15,6.17,6.15,6.16,9340800.0,5.1753,5.1921,5.1753,5.1837,9340800.0
2009-09-09 09:50:00,6.16,6.18,6.16,6.18,7599200.0,5.1837,5.2005,5.1837,5.2005,7599200.0
2009-09-09 09:55:00,6.18,6.18,6.16,6.17,6991600.0,5.2005,5.2005,5.1837,5.1921,6991600.0
2009-09-09 10:00:00,6.17,6.18,6.17,6.17,5423600.0,5.1921,5.2005,5.1921,5.1921,5423600.0
2009-09-09 10:05:00,6.17,6.18,6.17,6.18,7590800.0,5.1921,5.2005,5.1921,5.2005,7590800.0
2009-09-09 10:10:00,6.18,6.18,6.17,6.17,4233600.0,5.2005,5.2005,5.1921,5.1921,4233600.0
2009-09-09 10:15:00,6.17,6.18,6.17,6.18,3645600.0,5.1921,5.2005,5.1921,5.2005,3645600.0
2009-09-09 10:20:00,6.18,6.18,6.16,6.17,4552800.0,5.2005,5.2005,5.1837,5.1921,4552800.0
2009-09-09 10:25:00,6.17,6.17,6.16,6.16,3231200.0,5.1921,5.1921,5.1837,5.1837,3231200.0
2009-09-09 10:30:00,6.16,6.17,6.16,6.16,2676800.0,5.1837,5.1921,5.1837,5.1837,2676800.0
2009-09-09 10:35:00,6.16,6.17,6.16,6.16,3200400.0,5.1837,5.1921,5.1837,5.1837,3200400.0
2009-09-09 10:40:00,6.16,6.16,6.16,6.16,2489200.0,5.1837,5.1837,5.1837,5.1837,2489200.0
2009-09-09 10:45:00,6.16,6.16,6.15,6.15,3701600.0,5.1837,5.1837,5.1753,5.1753,3701600.0
2009-09-09 10:50:00,6.15,6.16,6.15,6.16,2366000.0,5.1753,5.1837,5.1753,5.1837,2366000.0
2009-09-09 10:55:00,6.16,6.16,6.15,6.16,2139200.0,5.1837,5.1837,5.1753,5.1837,2139200.0
2009-09-09 11:00:00,6.16,6.17,6.16,6.17,3676400.0,5.1837,5.1921,5.1837,5.1921,3676400.0
2009-09-09 11:05:00,6.17,6.17,6.16,6.16,3309600.0,5.1921,5.1921,5.1837,5.1837,3309600.0
2009-09-09 11:10:00,6.16,6.16,6.15,6.16,2808400.0,5.1837,5.1837,5.1753,5.1837,2808400.0
2009-09-09 11:15:00,6.16,6.16,6.16,6.16,3147200.0,5.1837,5.1837,5.1837,5.1837,3147200.0
2009-09-09 11:20:00,6.16,6.17,6.15,6.17,5174400.0,5.1837,5.1921,5.1753,5.1921,5174400.0
2009-09-09 11:25:00,6.17,6.18,6.17,6.17,4116000.0,5.1921,5.2005,5.1921,5.1921,4116000.0
2009-09-09 11:30:00,6.17,6.18,6.17,6.18,6283200.0,5.1921,5.2005,5.1921,5.2005,6283200.0
2009-09-09 11:35:00,6.18,6.18,6.17,6.18,3077200.0,5.2005,5.2005,5.1921,5.2005,3077200.0
2009-09-09 11:40:00,6.18,6.19,6.17,6.19,5474000.0,5.2005,5.2089,5.1921,5.2089,5474000.0
2009-09-09 11:45:00,6.19,6.19,6.18,6.19,7047600.0,5.2089,5.2089,5.2005,5.2089,7047600.0
2009-09-09 11:50:00,6.19,6.19,6.19,6.19,4326000.0,5.2089,5.2089,5.2089,5.2089,4326000.0
2009-09-09 11:55:00,6.19,6.2,6.19,6.19,4844000.0,5.2089,5.2173,5.2089,5.2089,4844000.0
2009-09-09 12:00:00,6.19,6.19,6.19,6.19,5096000.0,5.2089,5.2089,5.2089,5.2089,5096000.0
2009-09-09 12:05:00,6.19,6.2,6.19,6.2,3214400.0,5.2089,5.2173,5.2089,5.2173,3214400.0
2009-09-09 12:10:00,6.2,6.2,6.2,6.2,5157600.0,5.2173,5.2173,5.2173,5.2173,5157600.0
2009-09-09 12:15:00,6.2,6.21,6.2,6.21,5818400.0,5.2173,5.2258,5.2173,5.2258,5818400.0
2009-09-09 12:20:00,6.21,6.21,6.2,6.21,8422400.0,5.2258,5.2258,5.2173,5.2258,8422400.0
2009-09-09 12:25:00,6.21,6.21,6.2,6.21,7873600.0,5.2258,5.2258,5.2173,5.2258,7873600.0
2009-09-09 12:30:00,6.21,6.21,6.2,6.2,8304800.0,5.2258,5.2258,5.2173,5.2173,8304800.0
2009-09-09 12:35:00,6.2,6.21,6.2,6.2,5087600.0,5.2173,5.2258,5.2173,5.2173,5087600.0
2009-09-09 12:40:00,6.2,6.21,6.2,6.21,7246400.0,5.2173,5.2258,5.2173,5.2258,7246400.0
2009-09-09 12:45:00,6.21,6.22,6.2,6.22,12720400.0,5.2258,5.2342,5.2173,5.2342,12720400.0
2009-09-09 12:50:00,6.22,6.23,6.22,6.23,12460000.0,5.2342,5.2426,5.2342,5.2426,12460000.0
2009-09-09 12:55:00,6.23,6.23,6.22,6.23,5496400.0,5.2426,5.2426,5.2342,5.2426,5496400.0
2009-09-09 13:00:00,6.23,6.23,6.2,6.21,13762000.0,5.2426,5.2426,5.2173,5.2258,13762000.0
2009-09-09 13:05:00,6.21,6.22,6.19,6.21,21002800.0,5.2258,5.2342,5.2089,5.2258,21002800.0
2009-09-09 13:10:00,6.22,6.23,6.21,6.22,18788000.0,5.2342,5.2426,5.2258,5.2342,18788000.0
2009-09-09 13:15:00,6.22,6.23,6.21,6.21,13476400.0,5.2342,5.2426,5.2258,5.2258,13476400.0
2009-09-09 13:20:00,6.21,6.21,6.2,6.21,10670800.0,5.2258,5.2258,5.2173,5.2258,10670800.0
2009-09-09 13:25:00,6.21,6.21,6.18,6.2,23231600.0,5.2258,5.2258,5.2005,5.2173,23231600.0
2009-09-09 13:30:00,6.2,6.21,6.19,6.2,7753200.0,5.2173,5.2258,5.2089,5.2173,7753200.0
2009-09-09 13:35:00,6.2,6.2,6.19,6.2,5997600.0,5.2173,5.2173,5.2089,5.2173,5997600.0
2009-09-09 13:40:00,6.2,6.2,6.18,6.19,9466800.0,5.2173,5.2173,5.2005,5.2089,9466800.0
2009-09-09 13:45:00,6.19,6.19,6.17,6.17,12098800.0,5.2089,5.2089,5.1921,5.1921,12098800.0
2009-09-09 13:50:00,6.17,6.18,6.17,6.17,10936800.0,5.1921,5.2005,5.1921,5.1921,10936800.0
2009-09-09 13:55:00,6.17,6.18,6.16,6.17,14296800.0,5.1921,5.2005,5.1837,5.1921,14296800.0
2009-09-09 14:00:00,6.18,6.22,6.16,6.16,16077600.0,5.2005,5.2342,5.1837,5.1837,16077600.0
2009-09-09 14:05:00,6.16,6.17,6.14,6.14,20902000.0,5.1837,5.1921,5.1668,5.1668,20902000.0
2009-09-09 14:10:00,6.14,6.15,6.13,6.13,18897200.0,5.1668,5.1753,5.1584,5.1584,18897200.0
2009-09-09 14:15:00,6.13,6.13,6.08,6.09,44402400.0,5.1584,5.1584,5.1164,5.1248,44402400.0
2009-09-09 14:20:00,6.09,6.09,6.06,6.08,42268800.0,5.1248,5.1248,5.0995,5.1164,42268800.0
2009-09-09 14:25:00,6.08,6.11,6.08,6.09,26488000.0,5.1164,5.1416,5.1164,5.1248,26488000.0
2009-09-09 14:30:00,6.09,6.11,6.09,6.1,14655200.0,5.1248,5.1416,5.1248,5.1332,14655200.0
2009-09-09 14:35:00,6.1,6.11,6.1,6.1,15036000.0,5.1332,5.1416,5.1332,5.1332,15036000.0
2009-09-09 14:40:00,6.1,6.1,6.09,6.1,15316000.0,5.1332,5.1332,5.1248,5.1332,15316000.0
2009-09-09 14:45:00,6.1,6.11,6.09,6.1,10584000.0,5.1332,5.1416,5.1248,5.1332,10584000.0
2009-09-09 14:50:00,6.1,6.1,6.08,6.09,12672800.0,5.1332,5.1332,5.1164,5.1248,12672800.0
2009-09-09 14:55:00,6.09,6.1,6.08,6.09,10276000.0,5.1248,5.1332,5.1164,5.1248,10276000.0
2009-09-09 15:00:00,6.09,6.11,6.09,6.1,11256000.0,5.1248,5.1416,5.1248,5.1332,11256000.0
2009-09-09 15:05:00,6.1,6.11,6.1,6.11,9805600.0,5.1332,5.1416,5.1332,5.1416,9805600.0
2009-09-09 15:10:00,6.11,6.12,6.11,6.12,13742400.0,5.1416,5.15,5.1416,5.15,13742400.0
2009-09-09 15:15:00,6.11,6.12,6.11,6.11,7358400.0,5.1416,5.15,5.1416,5.1416,7358400.0
2009-09-09 15:20:00,6.11,6.12,6.1,6.12,7002800.0,5.1416,5.15,5.1332,5.15,7002800.0
2009-09-09 15:25:00,6.12,6.12,6.11,6.11,6731200.0,5.15,5.15,5.1416,5.1416,6731200.0
2009-09-09 15:30:00,6.11,6.12,6.1,6.1,11211200.0,5.1416,5.15,5.1332,5.1332,11211200.0
2009-09-09 15:35:00,6.1,6.12,6.1,6.12,8817200.0,5.1332,5.15,5.1332,5.15,8817200.0
2009-09-09 15:40:00,6.12,6.13,6.12,6.12,13311200.0,5.15,5.1584,5.15,5.15,13311200.0
2009-09-09 15:45:00,6.12,6.14,6.12,6.13,13792800.0,5.15,5.1668,5.15,5.1584,13792800.0
2009-09-09 15:50:00,6.13,6.13,6.11,6.12,12888400.0,5.1584,5.1584,5.1416,5.15,12888400.0
2009-09-09 15:55:00,6.12,6.12,6.1,6.11,19342400.0,5.15,5.15,5.1332,5.1416,19342400.0
2009-09-10 09:30:00,6.14,6.17,6.12,6.16,27784400.0,5.1668,5.1921,5.15,5.1837,27784400.0
2009-09-10 09:35:00,6.16,6.18,6.15,6.16,21565600.0,5.1837,5.2005,5.1753,5.1837,21565600.0
2009-09-10 09:40:00,6.16,6.18,6.14,6.15,13196400.0,5.1837,5.2005,5.1668,5.1753,13196400.0
2009-09-10 09:45:00,6.15,6.17,6.14,6.17,12586000.0,5.1753,5.1921,5.1668,5.1921,12586000.0
2009-09-10 09:50:00,6.17,6.18,6.16,6.18,11194400.0,5.1921,5.2005,5.1837,5.2005,11194400.0
2009-09-10 09:55:00,6.18,6.19,6.17,6.17,13507200.0,5.2005,5.2089,5.1921,5.1921,13507200.0
2009-09-10 10:00:00,6.17,6.18,6.17,6.17,9018800.0,5.1921,5.2005,5.1921,5.1921,9018800.0
2009-09-10 10:05:00,6.17,6.17,6.16,6.16,8262800.0,5.1921,5.1921,5.1837,5.1837,8262800.0
2009-09-10 10:10:00,6.16,6.17,6.14,6.14,10340400.0,5.1837,5.1921,5.1668,5.1668,10340400.0
2009-09-10 10:15:00,6.14,6.14,6.13,6.14,9111200.0,5.1668,5.1668,5.1584,5.1668,9111200.0
2009-09-10 10:20:00,6.13,6.14,6.1,6.11,17267600.0,5.1584,5.1668,5.1332,5.1416,17267600.0
2009-09-10 10:25:00,6.11,6.12,6.11,6.12,8044400.0,5.1416,5.15,5.1416,5.15,8044400.0
2009-09-10 10:30:00,6.12,6.12,6.11,6.12,6330800.0,5.15,5.15,5.1416,5.15,6330800.0
2009-09-10 10:35:00,6.12,6.14,6.12,6.14,10080000.0,5.15,5.1668,5.15,5.1668,10080000.0
2009-09-10 10:40:00,6.14,6.14,6.13,6.13,4236400.0,5.1668,5.1668,5.1584,5.1584,4236400.0
2009-09-10 10:45:00,6.13,6.14,6.13,6.14,6409200.0,5.1584,5.1668,5.1584,5.1668,6409200.0
2009-09-10 10:50:00,6.14,6.15,6.13,6.15,6904800.0,5.1668,5.1753,5.1584,5.1753,6904800.0
2009-09-10 10:55:00,6.15,6.16,6.14,6.14,5264000.0,5.1753,5.1837,5.1668,5.1668,5264000.0
2009-09-10 11:00:00,6.15,6.15,6.14,6.15,7081200.0,5.1753,5.1753,5.1668,5.1753,7081200.0
2009-09-10 11:05:00,6.15,6.16,6.14,6.14,6874000.0,5.1753,5.1837,5.1668,5.1668,6874000.0
2009-09-10 11:10:00,6.14,6.14,6.12,6.13,7109200.0,5.1668,5.1668,5.15,5.1584,7109200.0
2009-09-10 11:15:00,6.13,6.13,6.12,6.12,4625600.0,5.1584,5.1584,5.15,5.15,4625600.0
2009-09-10 11:20:00,6.12,6.12,6.11,6.11,5572000.0,5.15,5.15,5.1416,5.1416,5572000.0
2009-09-10 11:25:00,6.11,6.13,6.11,6.12,2954000.0,5.1416,5.1584,5.1416,5.15,2954000.0
2009-09-10 11:30:00,6.12,6.12,6.12,6.12,2545200.0,5.15,5.15,5.15,5.15,2545200.0
2009-09-10 11:35:00,6.12,6.13,6.12,6.13,3556000.0,5.15,5.1584,5.15,5.1584,3556000.0
2009-09-10 11:40:00,6.13,6.13,6.12,6.13,4421200.0,5.1584,5.1584,5.15,5.1584,4421200.0
2009-09-10 11:45:00,6.13,6.14,6.13,6.13,2570400.0,5.1584,5.1668,5.1584,5.1584,2570400.0
2009-09-10 11:50:00,6.13,6.13,6.11,6.12,4600400.0,5.1584,5.1584,5.1416,5.15,4600400.0
2009-09-10 11:55:00,6.12,6.12,6.11,6.12,4200000.0,5.15,5.15,5.1416,5.15,4200000.0
2009-09-10 12:00:00,6.12,6.12,6.11,6.12,1526000.0,5.15,5.15,5.1416,5.15,1526000.0
2009-09-10 12:05:00,6.12,6.12,6.12,6.12,2088800.0,5.15,5.15,5.15,5.15,2088800.0
2009-09-10 12:10:00,6.12,6.12,6.12,6.12,1296400.0,5.15,5.15,5.15,5.15,1296400.0
2009-09-10 12:15:00,6.12,6.12,6.12,6.12,1344000.0,5.15,5.15,5.15,5.15,1344000.0
2009-09-10 12:20:00,6.12,6.12,6.11,6.12,2844800.0,5.15,5.15,5.1416,5.15,2844800.0
2009-09-10 12:25:00,6.12,6.12,6.12,6.12,1811600.0,5.15,5.15,5.15,5.15,1811600.0
2009-09-10 12:30:00,6.12,6.13,6.12,6.13,1778000.0,5.15,5.1584,5.15,5.1584,1778000.0
2009-09-10 12:35:00,6.13,6.13,6.12,6.12,1010800.0,5.1584,5.1584,5.15,5.15,1010800.0
2009-09-10 12:40:00,6.12,6.13,6.12,6.12,2517200.0,5.15,5.1584,5.15,5.15,2517200.0
2009-09-10 12:45:00,6.12,6.12,6.11,6.12,2293200.0,5.15,5.15,5.1416,5.15,2293200.0
2009-09-10 12:50:00,6.12,6.12,6.12,6.12,2114000.0,5.15,5.15,5.15,5.15,2114000.0
2009-09-10 12:55:00,6.12,6.12,6.12,6.12,1528800.0,5.15,5.15,5.15,5.15,1528800.0
2009-09-10 13:00:00,6.12,6.12,6.12,6.12,2433200.0,5.15,5.15,5.15,5.15,2433200.0
2009-09-10 13:05:00,6.12,6.13,6.12,6.12,3715600.0,5.15,5.1584,5.15,5.15,3715600.0
2009-09-10 13:10:00,6.12,6.12,6.12,6.12,2021600.0,5.15,5.15,5.15,5.15,2021600.0
2009-09-10 13:15:00,6.12,6.12,6.11,6.11,3539200.0,5.15,5.15,5.1416,5.1416,3539200.0
2009-09-10 13:20:00,6.11,6.11,6.1,6.11,8016400.0,5.1416,5.1416,5.1332,5.1416,8016400.0
2009-09-10 13:25:00,6.11,6.11,6.11,6.11,2606800.0,5.1416,5.1416,5.1416,5.1416,2606800.0
2009-09-10 13:30:00,6.11,6.12,6.11,6.11,2867200.0,5.1416,5.15,5.1416,5.1416,2867200.0
2009-09-10 13:35:00,6.11,6.12,6.11,6.12,1929200.0,5.1416,5.15,5.1416,5.15,1929200.0
2009-09-10 13:40:00,6.12,6.13,6.12,6.13,6865600.0,5.15,5.1584,5.15,5.1584,6865600.0
2009-09-10 13:45:00,6.13,6.14,6.13,6.14,6146000.0,5.1584,5.1668,5.1584,5.1668,6146000.0
2009-09-10 13:50:00,6.14,6.15,6.14,6.15,6204800.0,5.1668,5.1753,5.1668,5.1753,6204800.0
2009-09-10 13:55:00,6.15,6.16,6.15,6.16,8481200.0,5.1753,5.1837,5.1753,5.1837,8481200.0
2009-09-10 14:00:00,6.16,6.17,6.15,6.15,8288000.0,5.1837,5.1921,5.1753,5.1753,8288000.0
2009-09-10 14:05:00,6.16,6.16,6.15,6.16,4788000.0,5.1837,5.1837,5.1753,5.1837,4788000.0
2009-09-10 14:10:00,6.16,6.16,6.15,6.15,3242400.0,5.1837,5.1837,5.1753,5.1753,3242400.0
2009-09-10 14:15:00,6.15,6.16,6.15,6.16,2114000.0,5.1753,5.1837,5.1753,5.1837,2114000.0
2009-09-10 14:20:00,6.16,6.16,6.16,6.16,1988000.0,5.1837,5.1837,5.1837,5.1837,1988000.0
2009-09-10 14:25:00,6.16,6.16,6.15,6.16,3379600.0,5.1837,5.1837,5.1753,5.1837,3379600.0
2009-09-10 14:30:00,6.16,6.16,6.15,6.16,2139200.0,5.1837,5.1837,5.1753,5.1837,2139200.0
2009-09-10 14:35:00,6.16,6.16,6.15,6.15,2256800.0,5.1837,5.1837,5.1753,5.1753,2256800.0
2009-09-10 14:40:00,6.15,6.17,6.15,6.16,4564000.0,5.1753,5.1921,5.1753,5.1837,4564000.0
2009-09-10 14:45:00,6.16,6.16,6.15,6.15,2755200.0,5.1837,5.1837,5.1753,5.1753,2755200.0
2009-09-10 14:50:00,6.16,6.16,6.15,6.15,3746400.0,5.1837,5.1837,5.1753,5.1753,3746400.0
2009-09-10 14:55:00,6.15,6.16,6.15,6.15,2525600.0,5.1753,5.1837,5.1753,5.1753,2525600.0
2009-09-10 15:00:00,6.15,6.16,6.13,6.14,7613200.0,5.1753,5.1837,5.1584,5.1668,7613200.0
2009-09-10 15:05:00,6.14,6.14,6.13,6.13,7271600.0,5.1668,5.1668,5.1584,5.1584,7271600.0
2009-09-10 15:10:00,6.13,6.14,6.13,6.13,4524800.0,5.1584,5.1668,5.1584,5.1584,4524800.0
2009-09-10 15:15:00,6.13,6.14,6.13,6.13,3133200.0,5.1584,5.1668,5.1584,5.1584,3133200.0
2009-09-10 15:20:00,6.13,6.14,6.13,6.14,3136000.0,5.1584,5.1668,5.1584,5.1668,3136000.0
2009-09-10 15:25:00,6.14,6.15,6.13,6.14,3617600.0,5.1668,5.1753,5.1584,5.1668,3617600.0
2009-09-10 15:30:00,6.14,6.16,6.14,6.16,5241600.0,5.1668,5.1837,5.1668,5.1837,5241600.0
2009-09-10 15:35:00,6.16,6.16,6.15,6.16,6409200.0,5.1837,5.1837,5.1753,5.1837,6409200.0
2009-09-10 15:40:00,6.16,6.17,6.15,6.17,10029600.0,5.1837,5.1921,5.1753,5.1921,10029600.0
2009-09-10 15:45:00,6.17,6.18,6.17,6.17,7893200.0,5.1921,5.2005,5.1921,5.1921,7893200.0
2009-09-10 15:50:00,6.17,6.18,6.17,6.17,12107200.0,5.1921,5.2005,5.1921,5.1921,12107200.0
2009-09-10 15:55:00,6.17,6.17,6.16,6.16,12667200.0,5.1921,5.1921,5.1837,5.1837,12667200.0
2009-09-11 09:30:00,6.18,6.19,6.13,6.13,15170400.0,5.2005,5.2089,5.1584,5.1584,15170400.0
2009-09-11 09:35:00,6.13,6.16,6.13,6.13,12644800.0,5.1584,5.1837,5.1584,5.1584,12644800.0
2009-09-11 09:40:00,6.13,6.14,6.11,6.12,14058800.0,5.1584,5.1668,5.1416,5.15,14058800.0
2009-09-11 09:45:00,6.12,6.13,6.1,6.12,14826000.0,5.15,5.1584,5.1332,5.15,14826000.0
2009-09-11 09:50:00,6.12,6.13,6.11,6.13,8495200.0,5.15,5.1584,5.1416,5.1584,8495200.0
2009-09-11 09:55:00,6.13,6.13,6.12,6.13,7319200.0,5.1584,5.1584,5.15,5.1584,7319200.0
2009-09-11 10:00:00,6.13,6.13,6.11,6.12,9240000.0,5.1584,5.1584,5.1416,5.15,9240000.0
2009-09-11 10:05:00,6.12,6.13,6.11,6.13,7775600.0,5.15,5.1584,5.1416,5.1584,7775600.0
2009-09-11 10:10:00,6.13,6.14,6.12,6.13,8766800.0,5.1584,5.1668,5.15,5.1584,8766800.0
2009-09-11 10:15:00,6.13,6.15,6.13,6.15,7568400.0,5.1584,5.1753,5.1584,5.1753,7568400.0
2009-09-11 10:20:00,6.15,6.16,6.15,6.16,8374800.0,5.1753,5.1837,5.1753,5.1837,8374800.0
2009-09-11 10:25:00,6.16,6.16,6.15,6.15,5087600.0,5.1837,5.1837,5.1753,5.1753,5087600.0
2009-09-11 10:30:00,6.15,6.16,6.15,6.16,4522000.0,5.1753,5.1837,5.1753,5.1837,4522000.0
2009-09-11 10:35:00,6.16,6.17,6.16,6.17,4740400.0,5.1837,5.1921,5.1837,5.1921,4740400.0
2009-09-11 10:40:00,6.17,6.17,6.16,6.16,5899600.0,5.1921,5.1921,5.1837,5.1837,5899600.0
2009-09-11 10:45:00,6.16,6.16,6.15,6.15,2993200.0,5.1837,5.1837,5.1753,5.1753,2993200.0
2009-09-11 10:50:00,6.15,6.15,6.15,6.15,3995600.0,5.1753,5.1753,5.1753,5.1753,3995600.0
2009-09-11 10:55:00,6.15,6.15,6.15,6.15,3214400.0,5.1753,5.1753,5.1753,5.1753,3214400.0
2009-09-11 11:00:00,6.15,6.15,6.14,6.15,2763600.0,5.1753,5.1753,5.1668,5.1753,2763600.0
2009-09-11 11:05:00,6.15,6.16,6.15,6.16,2318400.0,5.1753,5.1837,5.1753,5.1837,2318400.0
2009-09-11 11:10:00,6.16,6.16,6.16,6.16,2836400.0,5.1837,5.1837,5.1837,5.1837,2836400.0
2009-09-11 11:15:00,6.16,6.16,6.15,6.15,2209200.0,5.1837,5.1837,5.1753,5.1753,2209200.0
2009-09-11 11:20:00,6.16,6.16,6.15,6.15,3645600.0,5.1837,5.1837,5.1753,5.1753,3645600.0
2009-09-11 11:25:00,6.15,6.16,6.14,6.14,4006800.0,5.1753,5.1837,5.1668,5.1668,4006800.0
2009-09-11 11:30:00,6.15,6.15,6.14,6.15,3847200.0,5.1753,5.1753,5.1668,5.1753,3847200.0
2009-09-11 11:35:00,6.15,6.15,6.15,6.15,1607200.0,5.1753,5.1753,5.1753,5.1753,1607200.0
2009-09-11 11:40:00,6.15,6.15,6.14,6.15,3010000.0,5.1753,5.1753,5.1668,5.1753,3010000.0
2009-09-11 11:45:00,6.15,6.15,6.15,6.15,2945600.0,5.1753,5.1753,5.1753,5.1753,2945600.0
2009-09-11 11:50:00,6.15,6.15,6.15,6.15,2021600.0,5.1753,5.1753,5.1753,5.1753,2021600.0
2009-09-11 11:55:00,6.15,6.15,6.15,6.15,3424400.0,5.1753,5.1753,5.1753,5.1753,3424400.0
2009-09-11 12:00:00,6.15,6.16,6.15,6.15,2329600.0,5.1753,5.1837,5.1753,5.1753,2329600.0
2009-09-11 12:05:00,6.15,6.15,6.15,6.15,2478000.0,5.1753,5.1753,5.1753,5.1753,2478000.0
2009-09-11 12:10:00,6.15,6.15,6.14,6.15,2312800.0,5.1753,5.1753,5.1668,5.1753,2312800.0
2009-09-11 12:15:00,6.15,6.15,6.15,6.15,943600.0,5.1753,5.1753,5.1753,5.1753,943600.0
2009-09-11 12:20:00,6.15,6.15,6.14,6.14,5387200.0,5.1753,5.1753,5.1668,5.1668,5387200.0
2009-09-11 12:25:00,6.14,6.14,6.13,6.13,4429600.0,5.1668,5.1668,5.1584,5.1584,4429600.0
2009-09-11 12:30:00,6.13,6.13,6.12,6.12,4905600.0,5.1584,5.1584,5.15,5.15,4905600.0
2009-09-11 12:35:00,6.12,6.12,6.11,6.11,5028800.0,5.15,5.15,5.1416,5.1416,5028800.0
2009-09-11 12:40:00,6.11,6.13,6.11,6.12,4214000.0,5.1416,5.1584,5.1416,5.15,4214000.0
2009-09-11 12:45:00,6.12,6.13,6.12,6.13,2629200.0,5.15,5.1584,5.15,5.1584,2629200.0
2009-09-11 12:50:00,6.13,6.13,6.13,6.13,2419200.0,5.1584,5.1584,5.1584,5.1584,2419200.0
2009-09-11 12:55:00,6.13,6.14,6.13,6.14,2332400.0,5.1584,5.1668,5.1584,5.1668,2332400.0
2009-09-11 13:00:00,6.14,6.14,6.13,6.14,1503600.0,5.1668,5.1668,5.1584,5.1668,1503600.0
2009-09-11 13:05:00,6.14,6.14,6.13,6.13,2139200.0,5.1668,5.1668,5.1584,5.1584,2139200.0
2009-09-11 13:10:00,6.13,6.13,6.13,6.13,2170000.0,5.1584,5.1584,5.1584,5.1584,2170000.0
2009-09-11 13:15:00,6.13,6.14,6.13,6.14,3390800.0,5.1584,5.1668,5.1584,5.1668,3390800.0
2009-09-11 13:20:00,6.14,6.14,6.14,6.14,2144800.0,5.1668,5.1668,5.1668,5.1668,2144800.0
2009-09-11 13:25:00,6.14,6.14,6.13,6.14,1444800.0,5.1668,5.1668,5.1584,5.1668,1444800.0
2009-09-11 13:30:00,6.14,6.14,6.14,6.14,1190000.0,5.1668,5.1668,5.1668,5.1668,1190000.0
2009-09-11 13:35:00,6.14,6.14,6.13,6.13,2556400.0,5.1668,5.1668,5.1584,5.1584,2556400.0
2009-09-11 13:40:00,6.13,6.14,6.13,6.13,3071600.0,5.1584,5.1668,5.1584,5.1584,3071600.0
2009-09-11 13:45:00,6.13,6.13,6.12,6.12,2038400.0,5.1584,5.1584,5.15,5.15,2038400.0
2009-09-11 13:50:00,6.12,6.14,6.12,6.13,2884000.0,5.15,5.1668,5.15,5.1584,2884000.0
2009-09-11 13:55:00,6.13,6.13,6.12,6.12,2312800.0,5.1584,5.1584,5.15,5.15,2312800.0
2009-09-11 14:00:00,6.12,6.14,6.12,6.13,2548000.0,5.15,5.1668,5.15,5.1584,2548000.0
2009-09-11 14:05:00,6.13,6.14,6.13,6.13,2402400.0,5.1584,5.1668,5.1584,5.1584,2402400.0
2009-09-11 14:10:00,6.13,6.13,6.13,6.13,1506400.0,5.1584,5.1584,5.1584,5.1584,1506400.0
2009-09-11 14:15:00,6.13,6.13,6.13,6.13,1873200.0,5.1584,5.1584,5.1584,5.1584,1873200.0
2009-09-11 14:20:00,6.13,6.13,6.13,6.13,4538800.0,5.1584,5.1584,5.1584,5.1584,4538800.0
2009-09-11 14:25:00,6.13,6.14,6.13,6.14,2310000.0,5.1584,5.1668,5.1584,5.1668,2310000.0
2009-09-11 14:30:00,6.14,6.15,6.13,6.15,5524400.0,5.1668,5.1753,5.1584,5.1753,5524400.0
2009-09-11 14:35:00,6.15,6.15,6.14,6.14,2259600.0,5.1753,5.1753,5.1668,5.1668,2259600.0
2009-09-11 14:40:00,6.14,6.15,6.14,6.14,2478000.0,5.1668,5.1753,5.1668,5.1668,2478000.0
2009-09-11 14:45:00,6.14,6.15,6.14,6.14,2035600.0,5.1668,5.1753,5.1668,5.1668,2035600.0
2009-09-11 14:50:00,6.14,6.15,6.14,6.15,1506400.0,5.1668,5.1753,5.1668,5.1753,1506400.0
2009-09-11 14:55:00,6.15,6.15,6.14,6.14,2248400.0,5.1753,5.1753,5.1668,5.1668,2248400.0
2009-09-11 15:00:00,6.14,6.14,6.14,6.14,1825600.0,5.1668,5.1668,5.1668,5.1668,1825600.0
2009-09-11 15:05:00,6.14,6.14,6.14,6.14,1920800.0,5.1668,5.1668,5.1668,5.1668,1920800.0
2009-09-11 15:10:00,6.14,6.14,6.14,6.14,1447600.0,5.1668,5.1668,5.1668,5.1668,1447600.0
2009-09-11 15:15:00,6.14,6.14,6.14,6.14,1528800.0,5.1668,5.1668,5.1668,5.1668,1528800.0
2009-09-11 15:20:00,6.14,6.15,6.14,6.15,4004000.0,5.1668,5.1753,5.1668,5.1753,4004000.0
2009-09-11 15:25:00,6.15,6.15,6.14,6.15,2396800.0,5.1753,5.1753,5.1668,5.1753,2396800.0
2009-09-11 15:30:00,6.15,6.15,6.14,6.14,3404800.0,5.1753,5.1753,5.1668,5.1668,3404800.0
2009-09-11 15:35:00,6.14,6.15,6.14,6.15,3276000.0,5.1668,5.1753,5.1668,5.1753,3276000.0
2009-09-11 15:40:00,6.15,6.15,6.14,6.15,5174400.0,5.1753,5.1753,5.1668,5.1753,5174400.0
2009-09-11 15:45:00,6.15,6.16,6.14,6.15,5558000.0,5.1753,5.1837,5.1668,5.1753,5558000.0
2009-09-11 15:50:00,6.15,6.15,6.14,6.15,3301200.0,5.1753,5.1753,5.1668,5.1753,3301200.0
2009-09-11 15:55:00,6.15,6.15,6.14,6.15,7098000.0,5.1753,5.1753,5.1668,5.1753,7098000.0
2009-09-14 09:30:00,6.1,6.12,6.1,6.12,12034400.0,5.1332,5.15,5.1332,5.15,12034400.0
2009-09-14 09:35:00,6.12,6.12,6.08,6.09,9730000.0,5.15,5.15,5.1164,5.1248,9730000.0
2009-09-14 09:40:00,6.08,6.12,6.08,6.11,10180800.0,5.1164,5.15,5.1164,5.1416,10180800.0
2009-09-14 09:45:00,6.11,6.13,6.1,6.1,7254800.0,5.1416,5.1584,5.1332,5.1332,7254800.0
2009-09-14 09:50:00,6.1,6.12,6.09,6.11,5650400.0,5.1332,5.15,5.1248,5.1416,5650400.0
2009-09-14 09:55:00,6.11,6.13,6.11,6.12,4449200.0,5.1416,5.1584,5.1416,5.15,4449200.0
2009-09-14 10:00:00,6.12,6.13,6.12,6.12,3407600.0,5.15,5.1584,5.15,5.15,3407600.0
2009-09-14 10:05:00,6.12,6.13,6.12,6.13,3928400.0,5.15,5.1584,5.15,5.1584,3928400.0
2009-09-14 10:10:00,6.13,6.13,6.12,6.12,3710000.0,5.1584,5.1584,5.15,5.15,3710000.0
2009-09-14 10:15:00,6.12,6.14,6.12,6.14,5191200.0,5.15,5.1668,5.15,5.1668,5191200.0
2009-09-14 10:20:00,6.14,6.16,6.13,6.16,9024400.0,5.1668,5.1837,5.1584,5.1837,9024400.0
2009-09-14 10:25:00,6.16,6.16,6.15,6.16,6305600.0,5.1837,5.1837,5.1753,5.1837,6305600.0
2009-09-14 10:30:00,6.16,6.18,6.16,6.17,5345200.0,5.1837,5.2005,5.1837,5.1921,5345200.0
2009-09-14 10:35:00,6.17,6.17,6.16,6.17,3791200.0,5.1921,5.1921,5.1837,5.1921,3791200.0
2009-09-14 10:40:00,6.17,6.17,6.16,6.17,2984800.0,5.1921,5.1921,5.1837,5.1921,2984800.0
2009-09-14 10:45:00,6.17,6.18,6.17,6.17,4236400.0,5.1921,5.2005,5.1921,5.1921,4236400.0
2009-09-14 10:50:00,6.17,6.18,6.17,6.17,3528000.0,5.1921,5.2005,5.1921,5.1921,3528000.0
2009-09-14 10:55:00,6.17,6.17,6.16,6.17,4471600.0,5.1921,5.1921,5.1837,5.1921,4471600.0
2009-09-14 11:00:00,6.17,6.18,6.17,6.17,3262000.0,5.1921,5.2005,5.1921,5.1921,3262000.0
2009-09-14 11:05:00,6.17,6.18,6.16,6.17,2195200.0,5.1921,5.2005,5.1837,5.1921,2195200.0
2009-09-14 11:10:00,6.17,6.17,6.16,6.16,2399600.0,5.1921,5.1921,5.1837,5.1837,2399600.0
2009-09-14 11:15:00,6.16,6.18,6.16,6.18,2811200.0,5.1837,5.2005,5.1837,5.2005,2811200.0
2009-09-14 11:20:00,6.18,6.18,6.17,6.18,3729600.0,5.2005,5.2005,5.1921,5.2005,3729600.0
2009-09-14 11:25:00,6.17,6.18,6.17,6.18,2433200.0,5.1921,5.2005,5.1921,5.2005,2433200.0
2009-09-14 11:30:00,6.18,6.18,6.17,6.17,2282000.0,5.2005,5.2005,5.1921,5.1921,2282000.0
2009-09-14 11:35:00,6.17,6.18,6.17,6.17,1122800.0,5.1921,5.2005,5.1921,5.1921,1122800.0
2009-09-14 11:40:00,6.17,6.17,6.17,6.17,2004800.0,5.1921,5.1921,5.1921,5.1921,2004800.0
2009-09-14 11:45:00,6.17,6.17,6.16,6.16,3782800.0,5.1921,5.1921,5.1837,5.1837,3782800.0
2009-09-14 11:50:00,6.16,6.16,6.16,6.16,1551200.0,5.1837,5.1837,5.1837,5.1837,1551200.0
2009-09-14 11:55:00,6.16,6.16,6.15,6.16,2433200.0,5.1837,5.1837,5.1753,5.1837,2433200.0
2009-09-14 12:00:00,6.16,6.16,6.16,6.16,1288000.0,5.1837,5.1837,5.1837,5.1837,1288000.0
2009-09-14 12:05:00,6.16,6.16,6.15,6.15,1276800.0,5.1837,5.1837,5.1753,5.1753,1276800.0
2009-09-14 12:10:00,6.15,6.16,6.15,6.16,996800.0,5.1753,5.1837,5.1753,5.1837,996800.0
2009-09-14 12:15:00,6.16,6.17,6.16,6.16,1500800.0,5.1837,5.1921,5.1837,5.1837,1500800.0
2009-09-14 12:20:00,6.16,6.17,6.16,6.17,1064000.0,5.1837,5.1921,5.1837,5.1921,1064000.0
2009-09-14 12:25:00,6.17,6.17,6.17,6.17,1206800.0,5.1921,5.1921,5.1921,5.1921,1206800.0
2009-09-14 12:30:00,6.17,6.17,6.17,6.17,2422000.0,5.1921,5.1921,5.1921,5.1921,2422000.0
2009-09-14 12:35:00,6.17,6.18,6.17,6.18,4631200.0,5.1921,5.2005,5.1921,5.2005,4631200.0
2009-09-14 12:40:00,6.18,6.18,6.17,6.18,8178800.0,5.2005,5.2005,5.1921,5.2005,8178800.0
2009-09-14 12:45:00,6.18,6.18,6.17,6.17,2105600.0,5.2005,5.2005,5.1921,5.1921,2105600.0
2009-09-14 12:50:00,6.17,6.17,6.17,6.17,3827600.0,5.1921,5.1921,5.1921,5.1921,3827600.0
2009-09-14 12:55:00,6.17,6.17,6.17,6.17,1408400.0,5.1921,5.1921,5.1921,5.1921,1408400.0
2009-09-14 13:00:00,6.17,6.17,6.17,6.17,1626800.0,5.1921,5.1921,5.1921,5.1921,1626800.0
2009-09-14 13:05:00,6.17,6.17,6.17,6.17,1232000.0,5.1921,5.1921,5.1921,5.1921,1232000.0
2009-09-14 13:10:00,6.17,6.17,6.17,6.17,1279600.0,5.1921,5.1921,5.1921,5.1921,1279600.0
2009-09-14 13:15:00,6.17,6.17,6.17,6.17,1937600.0,5.1921,5.1921,5.1921,5.1921,1937600.0
2009-09-14 13:20:00,6.17,6.17,6.17,6.17,1240400.0,5.1921,5.1921,5.1921,5.1921,1240400.0
2009-09-14 13:25:00,6.17,6.18,6.17,6.18,2371600.0,5.1921,5.2005,5.1921,5.2005,2371600.0
2009-09-14 13:30:00,6.17,6.18,6.17,6.17,1775200.0,5.1921,5.2005,5.1921,5.1921,1775200.0
2009-09-14 13:35:00,6.17,6.18,6.17,6.18,8318800.0,5.1921,5.2005,5.1921,5.2005,8318800.0
2009-09-14 13:40:00,6.18,6.18,6.17,6.17,3934000.0,5.2005,5.2005,5.1921,5.1921,3934000.0
2009-09-14 13:45:00,6.17,6.18,6.17,6.17,1923600.0,5.1921,5.2005,5.1921,5.1921,1923600.0
2009-09-14 13:50:00,6.17,6.18,6.17,6.17,3819200.0,5.1921,5.2005,5.1921,5.1921,3819200.0
2009-09-14 13:55:00,6.17,6.17,6.16,6.17,2186800.0,5.1921,5.1921,5.1837,5.1921,2186800.0
2009-09-14 14:00:00,6.17,6.17,6.16,6.17,2777600.0,5.1921,5.1921,5.1837,5.1921,2777600.0
2009-09-14 14:05:00,6.17,6.17,6.17,6.17,1481200.0,5.1921,5.1921,5.1921,5.1921,1481200.0
2009-09-14 14:10:00,6.17,6.17,6.16,6.17,1962800.0,5.1921,5.1921,5.1837,5.1921,1962800.0
2009-09-14 14:15:00,6.17,6.17,6.17,6.17,814800.0,5.1921,5.1921,5.1921,5.1921,814800.0
2009-09-14 14:20:00,6.17,6.17,6.16,6.17,1716400.0,5.1921,5.1921,5.1837,5.1921,1716400.0
2009-09-14 14:25:00,6.16,6.19,6.16,6.19,7924000.0,5.1837,5.2089,5.1837,5.2089,7924000.0
2009-09-14 14:30:00,6.19,6.19,6.19,6.19,4746000.0,5.2089,5.2089,5.2089,5.2089,4746000.0
2009-09-14 14:35:00,6.19,6.19,6.18,6.18,2301600.0,5.2089,5.2089,5.2005,5.2005,2301600.0
2009-09-14 14:40:00,6.18,6.19,6.18,6.19,2408000.0,5.2005,5.2089,5.2005,5.2089,2408000.0
2009-09-14 14:45:00,6.19,6.19,6.18,6.18,6370000.0,5.2089,5.2089,5.2005,5.2005,6370000.0
2009-09-14 14:50:00,6.18,6.18,6.18,6.18,4191600.0,5.2005,5.2005,5.2005,5.2005,4191600.0
2009-09-14 14:55:00,6.18,6.19,6.18,6.19,4135600.0,5.2005,5.2089,5.2005,5.2089,4135600.0
2009-09-14 15:00:00,6.19,6.19,6.18,6.19,3108000.0,5.2089,5.2089,5.2005,5.2089,3108000.0
2009-09-14 15:05:00,6.19,6.19,6.18,6.18,3295600.0,5.2089,5.2089,5.2005,5.2005,3295600.0
2009-09-14 15:10:00,6.18,6.19,6.18,6.18,1764000.0,5.2005,5.2089,5.2005,5.2005,1764000.0
2009-09-14 15:15:00,6.18,6.19,6.18,6.19,2052400.0,5.2005,5.2089,5.2005,5.2089,2052400.0
2009-09-14 15:20:00,6.19,6.19,6.18,6.18,2895200.0,5.2089,5.2089,5.2005,5.2005,2895200.0
2009-09-14 15:25:00,6.18,6.18,6.17,6.17,3343200.0,5.2005,5.2005,5.1921,5.1921,3343200.0
2009-09-14 15:30:00,6.17,6.18,6.17,6.18,2959600.0,5.1921,5.2005,5.1921,5.2005,2959600.0
2009-09-14 15:35:00,6.18,6.18,6.18,6.18,2716000.0,5.2005,5.2005,5.2005,5.2005,2716000.0
2009-09-14 15:40:00,6.18,6.19,6.18,6.19,6720000.0,5.2005,5.2089,5.2005,5.2089,6720000.0
2009-09-14 15:45:00,6.19,6.19,6.19,6.19,5140800.0,5.2089,5.2089,5.2089,5.2089,5140800.0
2009-09-14 15:50:00,6.19,6.2,6.19,6.2,9914800.0,5.2089,5.2173,5.2089,5.2173,9914800.0
2009-09-14 15:55:00,6.2,6.21,6.2,6.2,13322400.0,5.2173,5.2258,5.2173,5.2173,13322400.0
2009-09-15 09:30:00,6.22,6.23,6.2,6.23,20367200.0,5.2342,5.2426,5.2173,5.2426,20367200.0
2009-09-15 09:35:00,6.23,6.24,6.22,6.24,11586400.0,5.2426,5.251,5.2342,5.251,11586400.0
2009-09-15 09:40:00,6.24,6.25,6.23,6.23,9926000.0,5.251,5.2594,5.2426,5.2426,9926000.0
2009-09-15 09:45:00,6.23,6.24,6.22,6.23,7422800.0,5.2426,5.251,5.2342,5.2426,7422800.0
2009-09-15 09:50:00,6.23,6.23,6.21,6.22,9522800.0,5.2426,5.2426,5.2258,5.2342,9522800.0
2009-09-15 09:55:00,6.22,6.23,6.21,6.23,7781200.0,5.2342,5.2426,5.2258,5.2426,7781200.0
2009-09-15 10:00:00,6.23,6.23,6.21,6.22,6890800.0,5.2426,5.2426,5.2258,5.2342,6890800.0
2009-09-15 10:05:00,6.22,6.23,6.21,6.23,6832000.0,5.2342,5.2426,5.2258,5.2426,6832000.0
2009-09-15 10:10:00,6.23,6.24,6.22,6.22,7341600.0,5.2426,5.251,5.2342,5.2342,7341600.0
2009-09-15 10:15:00,6.22,6.22,6.21,6.22,6507200.0,5.2342,5.2342,5.2258,5.2342,6507200.0
2009-09-15 10:20:00,6.22,6.23,6.22,6.22,4589200.0,5.2342,5.2426,5.2342,5.2342,4589200.0
2009-09-15 10:25:00,6.22,6.23,6.22,6.23,4939200.0,5.2342,5.2426,5.2342,5.2426,4939200.0
2009-09-15 10:30:00,6.23,6.24,6.23,6.23,5160400.0,5.2426,5.251,5.2426,5.2426,5160400.0
2009-09-15 10:35:00,6.23,6.24,6.23,6.24,2746800.0,5.2426,5.251,5.2426,5.251,2746800.0
2009-09-15 10:40:00,6.24,6.25,6.23,6.24,4494000.0,5.251,5.2594,5.2426,5.251,4494000.0
2009-09-15 10:45:00,6.24,6.25,6.24,6.25,7190400.0,5.251,5.2594,5.251,5.2594,7190400.0
2009-09-15 10:50:00,6.25,6.25,6.24,6.24,8887200.0,5.2594,5.2594,5.251,5.251,8887200.0
2009-09-15 10:55:00,6.24,6.25,6.24,6.25,2861600.0,5.251,5.2594,5.251,5.2594,2861600.0
2009-09-15 11:00:00,6.25,6.25,6.24,6.24,7728000.0,5.2594,5.2594,5.251,5.251,7728000.0
2009-09-15 11:05:00,6.24,6.24,6.23,6.24,3572800.0,5.251,5.251,5.2426,5.251,3572800.0
2009-09-15 11:10:00,6.24,6.25,6.24,6.24,1862000.0,5.251,5.2594,5.251,5.251,1862000.0
2009-09-15 11:15:00,6.24,6.24,6.23,6.24,3071600.0,5.251,5.251,5.2426,5.251,3071600.0
2009-09-15 11:20:00,6.24,6.25,6.24,6.24,3780000.0,5.251,5.2594,5.251,5.251,3780000.0
2009-09-15 11:25:00,6.24,6.26,6.24,6.26,11956000.0,5.251,5.2678,5.251,5.2678,11956000.0
2009-09-15 11:30:00,6.26,6.26,6.25,6.26,6246800.0,5.2678,5.2678,5.2594,5.2678,6246800.0
2009-09-15 11:35:00,6.25,6.26,6.25,6.26,3301200.0,5.2594,5.2678,5.2594,5.2678,3301200.0
2009-09-15 11:40:00,6.26,6.26,6.25,6.25,2637600.0,5.2678,5.2678,5.2594,5.2594,2637600.0
2009-09-15 11:45:00,6.25,6.27,6.25,6.27,4494000.0,5.2594,5.2762,5.2594,5.2762,4494000.0
2009-09-15 11:50:00,6.26,6.27,6.26,6.27,5070800.0,5.2678,5.2762,5.2678,5.2762,5070800.0
2009-09-15 11:55:00,6.27,6.27,6.26,6.27,3934000.0,5.2762,5.2762,5.2678,5.2762,3934000.0
2009-09-15 12:00:00,6.27,6.27,6.26,6.26,4138400.0,5.2762,5.2762,5.2678,5.2678,4138400.0
2009-09-15 12:05:00,6.26,6.27,6.26,6.26,3015600.0,5.2678,5.2762,5.2678,5.2678,3015600.0
2009-09-15 12:10:00,6.26,6.27,6.26,6.27,1531600.0,5.2678,5.2762,5.2678,5.2762,1531600.0
2009-09-15 12:15:00,6.27,6.27,6.26,6.26,2142000.0,5.2762,5.2762,5.2678,5.2678,2142000.0
2009-09-15 12:20:00,6.26,6.27,6.26,6.27,1201200.0,5.2678,5.2762,5.2678,5.2762,1201200.0
2009-09-15 12:25:00,6.27,6.27,6.27,6.27,2494800.0,5.2762,5.2762,5.2762,5.2762,2494800.0
2009-09-15 12:30:00,6.27,6.27,6.26,6.27,3659600.0,5.2762,5.2762,5.2678,5.2762,3659600.0
2009-09-15 12:35:00,6.27,6.27,6.26,6.27,1845200.0,5.2762,5.2762,5.2678,5.2762,1845200.0
2009-09-15 12:40:00,6.27,6.27,6.27,6.27,1699600.0,5.2762,5.2762,5.2762,5.2762,1699600.0
2009-09-15 12:45:00,6.27,6.27,6.27,6.27,1915200.0,5.2762,5.2762,5.2762,5.2762,1915200.0
2009-09-15 12:50:00,6.27,6.27,6.26,6.27,1710800.0,5.2762,5.2762,5.2678,5.2762,1710800.0
2009-09-15 12:55:00,6.27,6.27,6.26,6.27,1747200.0,5.2762,5.2762,5.2678,5.2762,1747200.0
2009-09-15 13:00:00,6.27,6.27,6.26,6.26,3410400.0,5.2762,5.2762,5.2678,5.2678,3410400.0
2009-09-15 13:05:00,6.26,6.26,6.26,6.26,2377200.0,5.2678,5.2678,5.2678,5.2678,2377200.0
2009-09-15 13:10:00,6.26,6.26,6.26,6.26,2996000.0,5.2678,5.2678,5.2678,5.2678,2996000.0
2009-09-15 13:15:00,6.26,6.27,6.26,6.26,3883600.0,5.2678,5.2762,5.2678,5.2678,3883600.0
2009-09-15 13:20:00,6.26,6.27,6.26,6.26,2979200.0,5.2678,5.2762,5.2678,5.2678,2979200.0
2009-09-15 13:25:00,6.26,6.27,6.26,6.26,4670400.0,5.2678,5.2762,5.2678,5.2678,4670400.0
2009-09-15 13:30:00,6.26,6.26,6.26,6.26,2413600.0,5.2678,5.2678,5.2678,5.2678,2413600.0
2009-09-15 13:35:00,6.26,6.27,6.26,6.27,3791200.0,5.2678,5.2762,5.2678,5.2762,3791200.0
2009-09-15 13:40:00,6.27,6.27,6.26,6.26,2433200.0,5.2762,5.2762,5.2678,5.2678,2433200.0
2009-09-15 13:45:00,6.26,6.26,6.26,6.26,1013600.0,5.2678,5.2678,5.2678,5.2678,1013600.0
2009-09-15 13:50:00,6.26,6.26,6.26,6.26,2450000.0,5.2678,5.2678,5.2678,5.2678,2450000.0
2009-09-15 13:55:00,6.26,6.27,6.26,6.26,2433200.0,5.2678,5.2762,5.2678,5.2678,2433200.0
2009-09-15 14:00:00,6.26,6.26,6.25,6.25,4281200.0,5.2678,5.2678,5.2594,5.2594,4281200.0
2009-09-15 14:05:00,6.25,6.26,6.25,6.25,3175200.0,5.2594,5.2678,5.2594,5.2594,3175200.0
2009-09-15 14:10:00,6.25,6.26,6.25,6.26,2287600.0,5.2594,5.2678,5.2594,5.2678,2287600.0
2009-09-15 14:15:00,6.26,6.26,6.25,6.25,2164400.0,5.2678,5.2678,5.2594,5.2594,2164400.0
2009-09-15 14:20:00,6.25,6.26,6.25,6.26,1898400.0,5.2594,5.2678,5.2594,5.2678,1898400.0
2009-09-15 14:25:00,6.26,6.26,6.26,6.26,2898000.0,5.2678,5.2678,5.2678,5.2678,2898000.0
2009-09-15 14:30:00,6.26,6.26,6.25,6.26,2892400.0,5.2678,5.2678,5.2594,5.2678,2892400.0
2009-09-15 14:35:00,6.26,6.26,6.24,6.25,6470800.0,5.2678,5.2678,5.251,5.2594,6470800.0
2009-09-15 14:40:00,6.25,6.25,6.24,6.25,3152800.0,5.2594,5.2594,5.251,5.2594,3152800.0
2009-09-15 14:45:00,6.25,6.26,6.25,6.25,3110800.0,5.2594,5.2678,5.2594,5.2594,3110800.0
2009-09-15 14:50:00,6.25,6.26,6.25,6.26,1878800.0,5.2594,5.2678,5.2594,5.2678,1878800.0
2009-09-15 14:55:00,6.26,6.26,6.26,6.26,2142000.0,5.2678,5.2678,5.2678,5.2678,2142000.0
2009-09-15 15:00:00,6.26,6.26,6.25,6.26,2240000.0,5.2678,5.2678,5.2594,5.2678,2240000.0
2009-09-15 15:05:00,6.26,6.26,6.25,6.26,2315600.0,5.2678,5.2678,5.2594,5.2678,2315600.0
2009-09-15 15:10:00,6.26,6.26,6.25,6.26,3343200.0,5.2678,5.2678,5.2594,5.2678,3343200.0
2009-09-15 15:15:00,6.26,6.26,6.25,6.26,2430400.0,5.2678,5.2678,5.2594,5.2678,2430400.0
2009-09-15 15:20:00,6.26,6.27,6.26,6.26,6764800.0,5.2678,5.2762,5.2678,5.2678,6764800.0
2009-09-15 15:25:00,6.26,6.27,6.26,6.27,4034800.0,5.2678,5.2762,5.2678,5.2762,4034800.0
2009-09-15 15:30:00,6.27,6.27,6.26,6.26,5804400.0,5.2762,5.2762,5.2678,5.2678,5804400.0
2009-09-15 15:35:00,6.26,6.26,6.26,6.26,4135600.0,5.2678,5.2678,5.2678,5.2678,4135600.0
2009-09-15 15:40:00,6.26,6.26,6.25,6.25,9500400.0,5.2678,5.2678,5.2594,5.2594,9500400.0
2009-09-15 15:45:00,6.25,6.26,6.25,6.25,6288800.0,5.2594,5.2678,5.2594,5.2594,6288800.0
2009-09-15 15:50:00,6.25,6.26,6.25,6.26,4158000.0,5.2594,5.2678,5.2594,5.2678,4158000.0
2009-09-15 15:55:00,6.26,6.26,6.25,6.26,10570000.0,5.2678,5.2678,5.2594,5.2678,10570000.0
2009-09-16 09:30:00,6.35,6.37,6.35,6.37,29388800.0,5.3436,5.3604,5.3436,5.3604,29388800.0
2009-09-16 09:35:00,6.37,6.38,6.35,6.37,16116800.0,5.3604,5.3688,5.3436,5.3604,16116800.0
2009-09-16 09:40:00,6.37,6.41,6.36,6.4,22050000.0,5.3604,5.3941,5.352,5.3856,22050000.0
2009-09-16 09:45:00,6.4,6.42,6.39,6.42,24682000.0,5.3856,5.4025,5.3772,5.4025,24682000.0
2009-09-16 09:50:00,6.42,6.42,6.39,6.39,23021600.0,5.4025,5.4025,5.3772,5.3772,23021600.0
2009-09-16 09:55:00,6.39,6.41,6.39,6.41,14011200.0,5.3772,5.3941,5.3772,5.3941,14011200.0
2009-09-16 10:00:00,6.41,6.43,6.41,6.42,13106800.0,5.3941,5.4109,5.3941,5.4025,13106800.0
2009-09-16 10:05:00,6.42,6.42,6.41,6.42,12154800.0,5.4025,5.4025,5.3941,5.4025,12154800.0
2009-09-16 10:10:00,6.41,6.42,6.41,6.41,8061200.0,5.3941,5.4025,5.3941,5.3941,8061200.0
2009-09-16 10:15:00,6.41,6.42,6.4,6.4,11040400.0,5.3941,5.4025,5.3856,5.3856,11040400.0
2009-09-16 10:20:00,6.4,6.4,6.39,6.4,14403200.0,5.3856,5.3856,5.3772,5.3856,14403200.0
2009-09-16 10:25:00,6.4,6.41,6.39,6.4,5306000.0,5.3856,5.3941,5.3772,5.3856,5306000.0
2009-09-16 10:30:00,6.41,6.41,6.4,6.4,4191600.0,5.3941,5.3941,5.3856,5.3856,4191600.0
2009-09-16 10:35:00,6.4,6.42,6.4,6.42,4412800.0,5.3856,5.4025,5.3856,5.4025,4412800.0
2009-09-16 10:40:00,6.42,6.43,6.42,6.43,5118400.0,5.4025,5.4109,5.4025,5.4109,5118400.0
2009-09-16 10:45:00,6.42,6.43,6.42,6.43,3435600.0,5.4025,5.4109,5.4025,5.4109,3435600.0
2009-09-16 10:50:00,6.43,6.43,6.42,6.43,3379600.0,5.4109,5.4109,5.4025,5.4109,3379600.0
2009-09-16 10:55:00,6.43,6.43,6.42,6.43,9041200.0,5.4109,5.4109,5.4025,5.4109,9041200.0
2009-09-16 11:00:00,6.43,6.44,6.43,6.43,5082000.0,5.4109,5.4193,5.4109,5.4109,5082000.0
2009-09-16 11:05:00,6.43,6.44,6.43,6.44,9195200.0,5.4109,5.4193,5.4109,5.4193,9195200.0
2009-09-16 11:10:00,6.44,6.46,6.44,6.46,11905600.0,5.4193,5.4361,5.4193,5.4361,11905600.0
2009-09-16 11:15:00,6.46,6.46,6.45,6.45,11060000.0,5.4361,5.4361,5.4277,5.4277,11060000.0
2009-09-16 11:20:00,6.45,6.46,6.45,6.45,7991200.0,5.4277,5.4361,5.4277,5.4277,7991200.0
2009-09-16 11:25:00,6.45,6.45,6.44,6.45,6213200.0,5.4277,5.4277,5.4193,5.4277,6213200.0
2009-09-16 11:30:00,6.44,6.46,6.44,6.45,5894000.0,5.4193,5.4361,5.4193,5.4277,5894000.0
2009-09-16 11:35:00,6.45,6.45,6.45,6.45,4858000.0,5.4277,5.4277,5.4277,5.4277,4858000.0
2009-09-16 11:40:00,6.45,6.47,6.45,6.47,11404400.0,5.4277,5.4445,5.4277,5.4445,11404400.0
2009-09-16 11:45:00,6.47,6.49,6.47,6.48,19384400.0,5.4445,5.4614,5.4445,5.453,19384400.0
2009-09-16 11:50:00,6.48,6.49,6.47,6.48,10998400.0,5.453,5.4614,5.4445,5.453,10998400.0
2009-09-16 11:55:00,6.48,6.48,6.46,6.47,9164400.0,5.453,5.453,5.4361,5.4445,9164400.0
2009-09-16 12:00:00,6.47,6.48,6.47,6.47,8920800.0,5.4445,5.453,5.4445,5.4445,8920800.0
2009-09-16 12:05:00,6.47,6.49,6.47,6.48,7134400.0,5.4445,5.4614,5.4445,5.453,7134400.0
2009-09-16 12:10:00,6.48,6.49,6.48,6.49,5969600.0,5.453,5.4614,5.453,5.4614,5969600.0
2009-09-16 12:15:00,6.49,6.52,6.49,6.52,15139600.0,5.4614,5.4866,5.4614,5.4866,15139600.0
2009-09-16 12:20:00,6.52,6.52,6.51,6.52,13456800.0,5.4866,5.4866,5.4782,5.4866,13456800.0
2009-09-16 12:25:00,6.52,6.53,6.51,6.51,10497200.0,5.4866,5.495,5.4782,5.4782,10497200.0
2009-09-16 12:30:00,6.51,6.52,6.49,6.5,10091200.0,5.4782,5.4866,5.4614,5.4698,10091200.0
2009-09-16 12:35:00,6.5,6.5,6.49,6.49,10046400.0,5.4698,5.4698,5.4614,5.4614,10046400.0
2009-09-16 12:40:00,6.49,6.5,6.48,6.49,5238800.0,5.4614,5.4698,5.453,5.4614,5238800.0
2009-09-16 12:45:00,6.49,6.5,6.49,6.5,5387200.0,5.4614,5.4698,5.4614,5.4698,5387200.0
2009-09-16 12:50:00,6.5,6.5,6.48,6.49,3603600.0,5.4698,5.4698,5.453,5.4614,3603600.0
2009-09-16 12:55:00,6.49,6.49,6.47,6.47,8080800.0,5.4614,5.4614,5.4445,5.4445,8080800.0
2009-09-16 13:00:00,6.47,6.48,6.47,6.48,5154800.0,5.4445,5.453,5.4445,5.453,5154800.0
2009-09-16 13:05:00,6.48,6.49,6.48,6.49,3234000.0,5.453,5.4614,5.453,5.4614,3234000.0
2009-09-16 13:10:00,6.49,6.49,6.48,6.49,2870000.0,5.4614,5.4614,5.453,5.4614,2870000.0
2009-09-16 13:15:00,6.49,6.5,6.49,6.5,7061600.0,5.4614,5.4698,5.4614,5.4698,7061600.0
2009-09-16 13:20:00,6.5,6.51,6.49,6.5,9819600.0,5.4698,5.4782,5.4614,5.4698,9819600.0
2009-09-16 13:25:00,6.5,6.5,6.49,6.5,4040400.0,5.4698,5.4698,5.4614,5.4698,4040400.0
2009-09-16 13:30:00,6.5,6.5,6.49,6.49,4614400.0,5.4698,5.4698,5.4614,5.4614,4614400.0
2009-09-16 13:35:00,6.49,6.49,6.49,6.49,4300800.0,5.4614,5.4614,5.4614,5.4614,4300800.0
2009-09-16 13:40:00,6.49,6.5,6.49,6.5,4191600.0,5.4614,5.4698,5.4614,5.4698,4191600.0
2009-09-16 13:45:00,6.5,6.5,6.5,6.5,2307200.0,5.4698,5.4698,5.4698,5.4698,2307200.0
2009-09-16 13:50:00,6.5,6.5,6.49,6.49,4785200.0,5.4698,5.4698,5.4614,5.4614,4785200.0
2009-09-16 13:55:00,6.49,6.5,6.49,6.5,3836000.0,5.4614,5.4698,5.4614,5.4698,3836000.0
2009-09-16 14:00:00,6.5,6.52,6.5,6.52,9240000.0,5.4698,5.4866,5.4698,5.4866,9240000.0
2009-09-16 14:05:00,6.52,6.52,6.51,6.51,6588400.0,5.4866,5.4866,5.4782,5.4782,6588400.0
2009-09-16 14:10:00,6.51,6.51,6.51,6.51,3234000.0,5.4782,5.4782,5.4782,5.4782,3234000.0
2009-09-16 14:15:00,6.51,6.52,6.51,6.52,6358800.0,5.4782,5.4866,5.4782,5.4866,6358800.0
2009-09-16 14:20:00,6.52,6.52,6.52,6.52,3063200.0,5.4866,5.4866,5.4866,5.4866,3063200.0
2009-09-16 14:25:00,6.52,6.52,6.5,6.5,6479200.0,5.4866,5.4866,5.4698,5.4698,6479200.0
2009-09-16 14:30:00,6.5,6.51,6.5,6.5,5507600.0,5.4698,5.4782,5.4698,5.4698,5507600.0
2009-09-16 14:35:00,6.5,6.51,6.5,6.51,6764800.0,5.4698,5.4782,5.4698,5.4782,6764800.0
2009-09-16 14:40:00,6.51,6.52,6.5,6.5,7193200.0,5.4782,5.4866,5.4698,5.4698,7193200.0
2009-09-16 14:45:00,6.5,6.5,6.49,6.5,9598400.0,5.4698,5.4698,5.4614,5.4698,9598400.0
2009-09-16 14:50:00,6.5,6.51,6.5,6.5,5112800.0,5.4698,5.4782,5.4698,5.4698,5112800.0
2009-09-16 14:55:00,6.5,6.51,6.5,6.5,5406800.0,5.4698,5.4782,5.4698,5.4698,5406800.0
2009-09-16 15:00:00,6.5,6.5,6.49,6.5,9612400.0,5.4698,5.4698,5.4614,5.4698,9612400.0
2009-09-16 15:05:00,6.5,6.5,6.49,6.5,5177200.0,5.4698,5.4698,5.4614,5.4698,5177200.0
2009-09-16 15:10:00,6.5,6.51,6.49,6.5,7450800.0,5.4698,5.4782,5.4614,5.4698,7450800.0
2009-09-16 15:15:00,6.5,6.51,6.5,6.51,5306000.0,5.4698,5.4782,5.4698,5.4782,5306000.0
2009-09-16 15:20:00,6.51,6.51,6.5,6.51,5670000.0,5.4782,5.4782,5.4698,5.4782,5670000.0
2009-09-16 15:25:00,6.51,6.51,6.5,6.5,6409200.0,5.4782,5.4782,5.4698,5.4698,6409200.0
2009-09-16 15:30:00,6.5,6.5,6.49,6.5,6885200.0,5.4698,5.4698,5.4614,5.4698,6885200.0
2009-09-16 15:35:00,6.5,6.5,6.49,6.49,7789600.0,5.4698,5.4698,5.4614,5.4614,7789600.0
2009-09-16 15:40:00,6.49,6.49,6.49,6.49,8388800.0,5.4614,5.4614,5.4614,5.4614,8388800.0
2009-09-16 15:45:00,6.49,6.5,6.48,6.49,10847200.0,5.4614,5.4698,5.453,5.4614,10847200.0
2009-09-16 15:50:00,6.49,6.49,6.49,6.49,11886000.0,5.4614,5.4614,5.4614,5.4614,11886000.0
2009-09-16 15:55:00,6.49,6.5,6.49,6.5,18211200.0,5.4614,5.4698,5.4614,5.4698,18211200.0
2009-09-17 09:30:00,6.5,6.53,6.5,6.52,23464000.0,5.4698,5.495,5.4698,5.4866,23464000.0
2009-09-17 09:35:00,6.52,6.55,6.52,6.54,16847600.0,5.4866,5.5119,5.4866,5.5035,16847600.0
2009-09-17 09:40:00,6.55,6.55,6.51,6.53,21890400.0,5.5119,5.5119,5.4782,5.495,21890400.0
2009-09-17 09:45:00,6.53,6.55,6.51,6.55,15083600.0,5.495,5.5119,5.4782,5.5119,15083600.0
2009-09-17 09:50:00,6.55,6.58,6.55,6.58,16052400.0,5.5119,5.5371,5.5119,5.5371,16052400.0
2009-09-17 09:55:00,6.58,6.58,6.56,6.57,18687200.0,5.5371,5.5371,5.5203,5.5287,18687200.0
2009-09-17 10:00:00,6.57,6.58,6.55,6.56,20179600.0,5.5287,5.5371,5.5119,5.5203,20179600.0
2009-09-17 10:05:00,6.56,6.6,6.56,6.6,19334000.0,5.5203,5.5539,5.5203,5.5539,19334000.0
2009-09-17 10:10:00,6.6,6.6,6.59,6.59,14229600.0,5.5539,5.5539,5.5455,5.5455,14229600.0
2009-09-17 10:15:00,6.59,6.6,6.57,6.58,15016400.0,5.5455,5.5539,5.5287,5.5371,15016400.0
2009-09-17 10:20:00,6.58,6.59,6.58,6.58,10752000.0,5.5371,5.5455,5.5371,5.5371,10752000.0
2009-09-17 10:25:00,6.58,6.58,6.57,6.58,10872400.0,5.5371,5.5371,5.5287,5.5371,10872400.0
2009-09-17 10:30:00,6.58,6.59,6.58,6.59,7534800.0,5.5371,5.5455,5.5371,5.5455,7534800.0
2009-09-17 10:35:00,6.59,6.6,6.59,6.6,11891600.0,5.5455,5.5539,5.5455,5.5539,11891600.0
2009-09-17 10:40:00,6.6,6.61,6.59,6.59,16856000.0,5.5539,5.5624,5.5455,5.5455,16856000.0
2009-09-17 10:45:00,6.59,6.6,6.59,6.6,7417200.0,5.5455,5.5539,5.5455,5.5539,7417200.0
2009-09-17 10:50:00,6.6,6.62,6.6,6.62,13854400.0,5.5539,5.5708,5.5539,5.5708,13854400.0
2009-09-17 10:55:00,6.62,6.62,6.61,6.61,7518000.0,5.5708,5.5708,5.5624,5.5624,7518000.0
2009-09-17 11:00:00,6.61,6.63,6.61,6.62,10654000.0,5.5624,5.5792,5.5624,5.5708,10654000.0
2009-09-17 11:05:00,6.62,6.62,6.62,6.62,8321600.0,5.5708,5.5708,5.5708,5.5708,8321600.0
2009-09-17 11:10:00,6.62,6.63,6.62,6.63,11928000.0,5.5708,5.5792,5.5708,5.5792,11928000.0
2009-09-17 11:15:00,6.63,6.64,6.62,6.63,11544400.0,5.5792,5.5876,5.5708,5.5792,11544400.0
2009-09-17 11:20:00,6.63,6.64,6.63,6.64,10749200.0,5.5792,5.5876,5.5792,5.5876,10749200.0
2009-09-17 11:25:00,6.64,6.65,6.64,6.65,15394400.0,5.5876,5.596,5.5876,5.596,15394400.0
2009-09-17 11:30:00,6.65,6.67,6.65,6.66,23578800.0,5.596,5.6128,5.596,5.6044,23578800.0
2009-09-17 11:35:00,6.66,6.66,6.63,6.63,16105600.0,5.6044,5.6044,5.5792,5.5792,16105600.0
2009-09-17 11:40:00,6.63,6.65,6.63,6.65,12930400.0,5.5792,5.596,5.5792,5.596,12930400.0
2009-09-17 11:45:00,6.65,6.66,6.64,6.65,12818400.0,5.596,5.6044,5.5876,5.596,12818400.0
2009-09-17 11:50:00,6.65,6.65,6.63,6.63,14540400.0,5.596,5.596,5.5792,5.5792,14540400.0
2009-09-17 11:55:00,6.63,6.65,6.63,6.65,10561600.0,5.5792,5.596,5.5792,5.596,10561600.0
2009-09-17 12:00:00,6.65,6.65,6.63,6.63,6470800.0,5.596,5.596,5.5792,5.5792,6470800.0
2009-09-17 12:05:00,6.63,6.64,6.62,6.63,13076000.0,5.5792,5.5876,5.5708,5.5792,13076000.0
2009-09-17 12:10:00,6.63,6.63,6.61,6.62,11060000.0,5.5792,5.5792,5.5624,5.5708,11060000.0
2009-09-17 12:15:00,6.62,6.63,6.61,6.61,8344000.0,5.5708,5.5792,5.5624,5.5624,8344000.0
2009-09-17 12:20:00,6.61,6.62,6.6,6.62,13932800.0,5.5624,5.5708,5.5539,5.5708,13932800.0
2009-09-17 12:25:00,6.62,6.62,6.61,6.62,5196800.0,5.5708,5.5708,5.5624,5.5708,5196800.0
2009-09-17 12:30:00,6.62,6.63,6.62,6.63,5628000.0,5.5708,5.5792,5.5708,5.5792,5628000.0
2009-09-17 12:35:00,6.63,6.63,6.62,6.62,4116000.0,5.5792,5.5792,5.5708,5.5708,4116000.0
2009-09-17 12:40:00,6.62,6.63,6.6,6.6,6874000.0,5.5708,5.5792,5.5539,5.5539,6874000.0
2009-09-17 12:45:00,6.6,6.62,6.58,6.59,12317200.0,5.5539,5.5708,5.5371,5.5455,12317200.0
2009-09-17 12:50:00,6.59,6.6,6.59,6.59,11166400.0,5.5455,5.5539,5.5455,5.5455,11166400.0
2009-09-17 12:55:00,6.59,6.59,6.57,6.57,8682800.0,5.5455,5.5455,5.5287,5.5287,8682800.0
2009-09-17 13:00:00,6.57,6.59,6.57,6.58,9503200.0,5.5287,5.5455,5.5287,5.5371,9503200.0
2009-09-17 13:05:00,6.58,6.6,6.58,6.6,6955200.0,5.5371,5.5539,5.5371,5.5539,6955200.0
2009-09-17 13:10:00,6.6,6.61,6.6,6.6,9847600.0,5.5539,5.5624,5.5539,5.5539,9847600.0
2009-09-17 13:15:00,6.6,6.6,6.6,6.6,4284000.0,5.5539,5.5539,5.5539,5.5539,4284000.0
2009-09-17 13:20:00,6.6,6.6,6.59,6.59,4838400.0,5.5539,5.5539,5.5455,5.5455,4838400.0
2009-09-17 13:25:00,6.59,6.6,6.58,6.59,6790000.0,5.5455,5.5539,5.5371,5.5455,6790000.0
2009-09-17 13:30:00,6.59,6.6,6.59,6.6,4384800.0,5.5455,5.5539,5.5455,5.5539,4384800.0
2009-09-17 13:35:00,6.6,6.6,6.59,6.59,3150000.0,5.5539,5.5539,5.5455,5.5455,3150000.0
2009-09-17 13:40:00,6.59,6.6,6.59,6.6,7212800.0,5.5455,5.5539,5.5455,5.5539,7212800.0
2009-09-17 13:45:00,6.6,6.61,6.59,6.6,7137200.0,5.5539,5.5624,5.5455,5.5539,7137200.0
2009-09-17 13:50:00,6.6,6.62,6.6,6.61,8668800.0,5.5539,5.5708,5.5539,5.5624,8668800.0
2009-09-17 13:55:00,6.61,6.63,6.61,6.62,7341600.0,5.5624,5.5792,5.5624,5.5708,7341600.0
2009-09-17 14:00:00,6.62,6.62,6.61,6.62,5728800.0,5.5708,5.5708,5.5624,5.5708,5728800.0
2009-09-17 14:05:00,6.62,6.62,6.61,6.61,3763200.0,5.5708,5.5708,5.5624,5.5624,3763200.0
2009-09-17 14:10:00,6.61,6.61,6.6,6.61,4667600.0,5.5624,5.5624,5.5539,5.5624,4667600.0
2009-09-17 14:15:00,6.61,6.61,6.6,6.6,3808000.0,5.5624,5.5624,5.5539,5.5539,3808000.0
2009-09-17 14:20:00,6.6,6.6,6.59,6.59,3217200.0,5.5539,5.5539,5.5455,5.5455,3217200.0
2009-09-17 14:25:00,6.59,6.6,6.59,6.6,5975200.0,5.5455,5.5539,5.5455,5.5539,5975200.0
2009-09-17 14:30:00,6.6,6.62,6.6,6.61,6361600.0,5.5539,5.5708,5.5539,5.5624,6361600.0
2009-09-17 14:35:00,6.61,6.62,6.61,6.61,4782400.0,5.5624,5.5708,5.5624,5.5624,4782400.0
2009-09-17 14:40:00,6.61,6.62,6.61,6.61,4547200.0,5.5624,5.5708,5.5624,5.5624,4547200.0
2009-09-17 14:45:00,6.61,6.62,6.61,6.61,4880400.0,5.5624,5.5708,5.5624,5.5624,4880400.0
2009-09-17 14:50:00,6.61,6.62,6.61,6.62,7067200.0,5.5624,5.5708,5.5624,5.5708,7067200.0
2009-09-17 14:55:00,6.62,6.62,6.62,6.62,4446400.0,5.5708,5.5708,5.5708,5.5708,4446400.0
2009-09-17 15:00:00,6.62,6.62,6.62,6.62,4286800.0,5.5708,5.5708,5.5708,5.5708,4286800.0
2009-09-17 15:05:00,6.62,6.62,6.61,6.62,5913600.0,5.5708,5.5708,5.5624,5.5708,5913600.0
2009-09-17 15:10:00,6.62,6.62,6.61,6.62,7299600.0,5.5708,5.5708,5.5624,5.5708,7299600.0
2009-09-17 15:15:00,6.62,6.62,6.61,6.61,12902400.0,5.5708,5.5708,5.5624,5.5624,12902400.0
2009-09-17 15:20:00,6.61,6.62,6.61,6.62,8976800.0,5.5624,5.5708,5.5624,5.5708,8976800.0
2009-09-17 15:25:00,6.62,6.63,6.62,6.62,5773600.0,5.5708,5.5792,5.5708,5.5708,5773600.0
2009-09-17 15:30:00,6.62,6.62,6.61,6.61,3777200.0,5.5708,5.5708,5.5624,5.5624,3777200.0
2009-09-17 15:35:00,6.61,6.61,6.61,6.61,7386400.0,5.5624,5.5624,5.5624,5.5624,7386400.0
2009-09-17 15:40:00,6.61,6.61,6.6,6.6,14011200.0,5.5624,5.5624,5.5539,5.5539,14011200.0
2009-09-17 15:45:00,6.6,6.61,6.6,6.6,7803600.0,5.5539,5.5624,5.5539,5.5539,7803600.0
2009-09-17 15:50:00,6.6,6.6,6.58,6.59,12664400.0,5.5539,5.5539,5.5371,5.5455,12664400.0
2009-09-17 15:55:00,6.59,6.6,6.58,6.59,14784000.0,5.5455,5.5539,5.5371,5.5455,14784000.0
2009-09-18 09:30:00,6.64,6.66,6.62,6.66,102331600.0,5.5876,5.6044,5.5708,5.6044,102331600.0
2009-09-18 09:35:00,6.66,6.66,6.63,6.64,20190800.0,5.6044,5.6044,5.5792,5.5876,20190800.0
2009-09-18 09:40:00,6.64,6.65,6.63,6.64,14560000.0,5.5876,5.596,5.5792,5.5876,14560000.0
2009-09-18 09:45:00,6.64,6.65,6.63,6.63,13342000.0,5.5876,5.596,5.5792,5.5792,13342000.0
2009-09-18 09:50:00,6.64,6.66,6.63,6.65,10068800.0,5.5876,5.6044,5.5792,5.596,10068800.0
2009-09-18 09:55:00,6.65,6.66,6.64,6.66,12891200.0,5.596,5.6044,5.5876,5.6044,12891200.0
2009-09-18 10:00:00,6.66,6.66,6.63,6.64,12650400.0,5.6044,5.6044,5.5792,5.5876,12650400.0
2009-09-18 10:05:00,6.64,6.64,6.6,6.62,22610000.0,5.5876,5.5876,5.5539,5.5708,22610000.0
2009-09-18 10:10:00,6.62,6.62,6.6,6.62,9800000.0,5.5708,5.5708,5.5539,5.5708,9800000.0
2009-09-18 10:15:00,6.61,6.62,6.61,6.62,9601200.0,5.5624,5.5708,5.5624,5.5708,9601200.0
2009-09-18 10:20:00,6.62,6.63,6.62,6.63,7498400.0,5.5708,5.5792,5.5708,5.5792,7498400.0
2009-09-18 10:25:00,6.63,6.63,6.61,6.61,6025600.0,5.5792,5.5792,5.5624,5.5624,6025600.0
2009-09-18 10:30:00,6.61,6.63,6.61,6.63,7954800.0,5.5624,5.5792,5.5624,5.5792,7954800.0
2009-09-18 10:35:00,6.63,6.64,6.62,6.62,6098400.0,5.5792,5.5876,5.5708,5.5708,6098400.0
2009-09-18 10:40:00,6.62,6.64,6.62,6.63,5065200.0,5.5708,5.5876,5.5708,5.5792,5065200.0
2009-09-18 10:45:00,6.63,6.63,6.61,6.61,8906800.0,5.5792,5.5792,5.5624,5.5624,8906800.0
2009-09-18 10:50:00,6.61,6.62,6.61,6.62,8330000.0,5.5624,5.5708,5.5624,5.5708,8330000.0
2009-09-18 10:55:00,6.62,6.63,6.62,6.63,4673200.0,5.5708,5.5792,5.5708,5.5792,4673200.0
2009-09-18 11:00:00,6.63,6.64,6.62,6.62,7565600.0,5.5792,5.5876,5.5708,5.5708,7565600.0
2009-09-18 11:05:00,6.62,6.63,6.62,6.63,4256000.0,5.5708,5.5792,5.5708,5.5792,4256000.0
2009-09-18 11:10:00,6.63,6.64,6.63,6.63,5126800.0,5.5792,5.5876,5.5792,5.5792,5126800.0
2009-09-18 11:15:00,6.63,6.64,6.63,6.63,4099200.0,5.5792,5.5876,5.5792,5.5792,4099200.0
2009-09-18 11:20:00,6.63,6.63,6.63,6.63,2643200.0,5.5792,5.5792,5.5792,5.5792,2643200.0
2009-09-18 11:25:00,6.63,6.64,6.62,6.62,4793600.0,5.5792,5.5876,5.5708,5.5708,4793600.0
2009-09-18 11:30:00,6.62,6.63,6.61,6.62,4961600.0,5.5708,5.5792,5.5624,5.5708,4961600.0
2009-09-18 11:35:00,6.62,6.63,6.62,6.63,3827600.0,5.5708,5.5792,5.5708,5.5792,3827600.0
2009-09-18 11:40:00,6.63,6.63,6.62,6.63,5040000.0,5.5792,5.5792,5.5708,5.5792,5040000.0
2009-09-18 11:45:00,6.63,6.63,6.62,6.62,2161600.0,5.5792,5.5792,5.5708,5.5708,2161600.0
2009-09-18 11:50:00,6.62,6.62,6.62,6.62,2276400.0,5.5708,5.5708,5.5708,5.5708,2276400.0
2009-09-18 11:55:00,6.62,6.63,6.61,6.61,2671200.0,5.5708,5.5792,5.5624,5.5624,2671200.0
2009-09-18 12:00:00,6.61,6.62,6.61,6.61,5014800.0,5.5624,5.5708,5.5624,5.5624,5014800.0
2009-09-18 12:05:00,6.61,6.62,6.61,6.62,5728800.0,5.5624,5.5708,5.5624,5.5708,5728800.0
2009-09-18 12:10:00,6.62,6.62,6.61,6.61,3623200.0,5.5708,5.5708,5.5624,5.5624,3623200.0
2009-09-18 12:15:00,6.61,6.62,6.61,6.61,2153200.0,5.5624,5.5708,5.5624,5.5624,2153200.0
2009-09-18 12:20:00,6.61,6.61,6.61,6.61,3782800.0,5.5624,5.5624,5.5624,5.5624,3782800.0
2009-09-18 12:25:00,6.61,6.61,6.6,6.61,4776800.0,5.5624,5.5624,5.5539,5.5624,4776800.0
2009-09-18 12:30:00,6.61,6.62,6.6,6.62,3735200.0,5.5624,5.5708,5.5539,5.5708,3735200.0
2009-09-18 12:35:00,6.62,6.63,6.61,6.62,2570400.0,5.5708,5.5792,5.5624,5.5708,2570400.0
2009-09-18 12:40:00,6.62,6.63,6.62,6.62,2892400.0,5.5708,5.5792,5.5708,5.5708,2892400.0
2009-09-18 12:45:00,6.62,6.63,6.62,6.62,1803200.0,5.5708,5.5792,5.5708,5.5708,1803200.0
2009-09-18 12:50:00,6.62,6.62,6.62,6.62,1397200.0,5.5708,5.5708,5.5708,5.5708,1397200.0
2009-09-18 12:55:00,6.62,6.63,6.62,6.62,5538400.0,5.5708,5.5792,5.5708,5.5708,5538400.0
2009-09-18 13:00:00,6.62,6.63,6.62,6.62,3136000.0,5.5708,5.5792,5.5708,5.5708,3136000.0
2009-09-18 13:05:00,6.63,6.63,6.62,6.62,4074000.0,5.5792,5.5792,5.5708,5.5708,4074000.0
2009-09-18 13:10:00,6.62,6.62,6.62,6.62,2265200.0,5.5708,5.5708,5.5708,5.5708,2265200.0
2009-09-18 13:15:00,6.62,6.62,6.61,6.62,6577200.0,5.5708,5.5708,5.5624,5.5708,6577200.0
2009-09-18 13:20:00,6.62,6.62,6.61,6.62,2872800.0,5.5708,5.5708,5.5624,5.5708,2872800.0
2009-09-18 13:25:00,6.62,6.62,6.62,6.62,1920800.0,5.5708,5.5708,5.5708,5.5708,1920800.0
2009-09-18 13:30:00,6.62,6.62,6.62,6.62,2696400.0,5.5708,5.5708,5.5708,5.5708,2696400.0
2009-09-18 13:35:00,6.62,6.62,6.62,6.62,1741600.0,5.5708,5.5708,5.5708,5.5708,1741600.0
2009-09-18 13:40:00,6.62,6.62,6.62,6.62,1912400.0,5.5708,5.5708,5.5708,5.5708,1912400.0
2009-09-18 13:45:00,6.62,6.63,6.62,6.62,5104400.0,5.5708,5.5792,5.5708,5.5708,5104400.0
2009-09-18 13:50:00,6.62,6.62,6.62,6.62,2312800.0,5.5708,5.5708,5.5708,5.5708,2312800.0
2009-09-18 13:55:00,6.62,6.62,6.62,6.62,1853600.0,5.5708,5.5708,5.5708,5.5708,1853600.0
2009-09-18 14:00:00,6.62,6.63,6.62,6.63,4146800.0,5.5708,5.5792,5.5708,5.5792,4146800.0
2009-09-18 14:05:00,6.63,6.63,6.62,6.63,4804800.0,5.5792,5.5792,5.5708,5.5792,4804800.0
2009-09-18 14:10:00,6.63,6.63,6.62,6.63,2354800.0,5.5792,5.5792,5.5708,5.5792,2354800.0
2009-09-18 14:15:00,6.63,6.63,6.63,6.63,3519600.0,5.5792,5.5792,5.5792,5.5792,3519600.0
2009-09-18 14:20:00,6.63,6.63,6.63,6.63,3634400.0,5.5792,5.5792,5.5792,5.5792,3634400.0
2009-09-18 14:25:00,6.63,6.63,6.62,6.62,6190800.0,5.5792,5.5792,5.5708,5.5708,6190800.0
2009-09-18 14:30:00,6.62,6.62,6.61,6.61,7588000.0,5.5708,5.5708,5.5624,5.5624,7588000.0
2009-09-18 14:35:00,6.61,6.61,6.61,6.61,3130400.0,5.5624,5.5624,5.5624,5.5624,3130400.0
2009-09-18 14:40:00,6.61,6.61,6.61,6.61,4678800.0,5.5624,5.5624,5.5624,5.5624,4678800.0
2009-09-18 14:45:00,6.61,6.62,6.61,6.61,2542400.0,5.5624,5.5708,5.5624,5.5624,2542400.0
2009-09-18 14:50:00,6.61,6.62,6.61,6.61,2447200.0,5.5624,5.5708,5.5624,5.5624,2447200.0
2009-09-18 14:55:00,6.61,6.61,6.6,6.6,4746000.0,5.5624,5.5624,5.5539,5.5539,4746000.0
2009-09-18 15:00:00,6.6,6.61,6.6,6.61,5535600.0,5.5539,5.5624,5.5539,5.5624,5535600.0
2009-09-18 15:05:00,6.61,6.61,6.61,6.61,4743200.0,5.5624,5.5624,5.5624,5.5624,4743200.0
2009-09-18 15:10:00,6.61,6.62,6.61,6.61,5723200.0,5.5624,5.5708,5.5624,5.5624,5723200.0
2009-09-18 15:15:00,6.61,6.61,6.6,6.61,6230000.0,5.5624,5.5624,5.5539,5.5624,6230000.0
2009-09-18 15:20:00,6.61,6.62,6.61,6.61,4130000.0,5.5624,5.5708,5.5624,5.5624,4130000.0
2009-09-18 15:25:00,6.62,6.62,6.61,6.61,4303600.0,5.5708,5.5708,5.5624,5.5624,4303600.0
2009-09-18 15:30:00,6.61,6.62,6.61,6.61,4376400.0,5.5624,5.5708,5.5624,5.5624,4376400.0
2009-09-18 15:35:00,6.61,6.61,6.61,6.61,4964400.0,5.5624,5.5624,5.5624,5.5624,4964400.0
2009-09-18 15:40:00,6.61,6.61,6.61,6.61,6994400.0,5.5624,5.5624,5.5624,5.5624,6994400.0
2009-09-18 15:45:00,6.61,6.61,6.6,6.6,14126000.0,5.5624,5.5624,5.5539,5.5539,14126000.0
2009-09-18 15:50:00,6.6,6.61,6.6,6.61,13165600.0,5.5539,5.5624,5.5539,5.5624,13165600.0
2009-09-18 15:55:00,6.61,6.61,6.6,6.61,16111200.0,5.5624,5.5624,5.5539,5.5624,16111200.0
2009-09-21 09:30:00,6.58,6.59,6.57,6.58,15248800.0,5.5371,5.5455,5.5287,5.5371,15248800.0
2009-09-21 09:35:00,6.57,6.61,6.57,6.58,19815600.0,5.5287,5.5624,5.5287,5.5371,19815600.0
2009-09-21 09:40:00,6.58,6.6,6.49,6.58,13182400.0,5.5371,5.5539,5.4614,5.5371,13182400.0
2009-09-21 09:45:00,6.58,6.59,6.56,6.56,13507200.0,5.5371,5.5455,5.5203,5.5203,13507200.0
2009-09-21 09:50:00,6.56,6.56,6.52,6.54,15831200.0,5.5203,5.5203,5.4866,5.5035,15831200.0
2009-09-21 09:55:00,6.54,6.54,6.51,6.52,11023600.0,5.5035,5.5035,5.4782,5.4866,11023600.0
2009-09-21 10:00:00,6.52,6.54,6.52,6.53,8190000.0,5.4866,5.5035,5.4866,5.495,8190000.0
2009-09-21 10:05:00,6.53,6.55,6.53,6.53,8996400.0,5.495,5.5119,5.495,5.495,8996400.0
2009-09-21 10:10:00,6.53,6.53,6.51,6.53,7263200.0,5.495,5.495,5.4782,5.495,7263200.0
2009-09-21 10:15:00,6.53,6.53,6.52,6.52,5871600.0,5.495,5.495,5.4866,5.4866,5871600.0
2009-09-21 10:20:00,6.52,6.54,6.52,6.53,7697200.0,5.4866,5.5035,5.4866,5.495,7697200.0
2009-09-21 10:25:00,6.53,6.54,6.53,6.53,5359200.0,5.495,5.5035,5.495,5.495,5359200.0
2009-09-21 10:30:00,6.53,6.53,6.52,6.52,4572400.0,5.495,5.495,5.4866,5.4866,4572400.0
2009-09-21 10:35:00,6.52,6.52,6.51,6.51,5992000.0,5.4866,5.4866,5.4782,5.4782,5992000.0
2009-09-21 10:40:00,6.51,6.52,6.51,6.52,4491200.0,5.4782,5.4866,5.4782,5.4866,4491200.0
2009-09-21 10:45:00,6.52,6.53,6.52,6.52,4382000.0,5.4866,5.495,5.4866,5.4866,4382000.0
2009-09-21 10:50:00,6.52,6.52,6.51,6.51,3920000.0,5.4866,5.4866,5.4782,5.4782,3920000.0
2009-09-21 10:55:00,6.51,6.52,6.5,6.5,9060800.0,5.4782,5.4866,5.4698,5.4698,9060800.0
2009-09-21 11:00:00,6.5,6.5,6.49,6.5,7042000.0,5.4698,5.4698,5.4614,5.4698,7042000.0
2009-09-21 11:05:00,6.5,6.53,6.5,6.53,10967600.0,5.4698,5.495,5.4698,5.495,10967600.0
2009-09-21 11:10:00,6.53,6.53,6.51,6.51,8666000.0,5.495,5.495,5.4782,5.4782,8666000.0
2009-09-21 11:15:00,6.51,6.52,6.5,6.52,8573600.0,5.4782,5.4866,5.4698,5.4866,8573600.0
2009-09-21 11:20:00,6.52,6.53,6.51,6.52,7492800.0,5.4866,5.495,5.4782,5.4866,7492800.0
2009-09-21 11:25:00,6.52,6.53,6.52,6.53,5026000.0,5.4866,5.495,5.4866,5.495,5026000.0
2009-09-21 11:30:00,6.53,6.56,6.53,6.55,8360800.0,5.495,5.5203,5.495,5.5119,8360800.0
2009-09-21 11:35:00,6.55,6.56,6.55,6.56,5286400.0,5.5119,5.5203,5.5119,5.5203,5286400.0
2009-09-21 11:40:00,6.56,6.56,6.55,6.55,4382000.0,5.5203,5.5203,5.5119,5.5119,4382000.0
2009-09-21 11:45:00,6.55,6.56,6.54,6.54,3287200.0,5.5119,5.5203,5.5035,5.5035,3287200.0
2009-09-21 11:50:00,6.54,6.55,6.54,6.55,1752800.0,5.5035,5.5119,5.5035,5.5119,1752800.0
2009-09-21 11:55:00,6.55,6.56,6.54,6.55,3242400.0,5.5119,5.5203,5.5035,5.5119,3242400.0
2009-09-21 12:00:00,6.56,6.56,6.55,6.56,3256400.0,5.5203,5.5203,5.5119,5.5203,3256400.0
2009-09-21 12:05:00,6.56,6.56,6.56,6.56,2861600.0,5.5203,5.5203,5.5203,5.5203,2861600.0
2009-09-21 12:10:00,6.56,6.56,6.55,6.55,5429200.0,5.5203,5.5203,5.5119,5.5119,5429200.0
2009-09-21 12:15:00,6.55,6.55,6.54,6.54,4345600.0,5.5119,5.5119,5.5035,5.5035,4345600.0
2009-09-21 12:20:00,6.54,6.55,6.54,6.55,2688000.0,5.5035,5.5119,5.5035,5.5119,2688000.0
2009-09-21 12:25:00,6.55,6.56,6.55,6.56,2564800.0,5.5119,5.5203,5.5119,5.5203,2564800.0
2009-09-21 12:30:00,6.56,6.56,6.55,6.55,1556800.0,5.5203,5.5203,5.5119,5.5119,1556800.0
2009-09-21 12:35:00,6.56,6.56,6.55,6.56,1825600.0,5.5203,5.5203,5.5119,5.5203,1825600.0
2009-09-21 12:40:00,6.56,6.56,6.55,6.55,2816800.0,5.5203,5.5203,5.5119,5.5119,2816800.0
2009-09-21 12:45:00,6.55,6.56,6.55,6.55,2492000.0,5.5119,5.5203,5.5119,5.5119,2492000.0
2009-09-21 12:50:00,6.55,6.55,6.55,6.55,2550800.0,5.5119,5.5119,5.5119,5.5119,2550800.0
2009-09-21 12:55:00,6.55,6.55,6.55,6.55,1839600.0,5.5119,5.5119,5.5119,5.5119,1839600.0
2009-09-21 13:00:00,6.55,6.55,6.55,6.55,1780800.0,5.5119,5.5119,5.5119,5.5119,1780800.0
2009-09-21 13:05:00,6.55,6.55,6.54,6.54,3054800.0,5.5119,5.5119,5.5035,5.5035,3054800.0
2009-09-21 13:10:00,6.54,6.55,6.54,6.54,2380000.0,5.5035,5.5119,5.5035,5.5035,2380000.0
2009-09-21 13:15:00,6.54,6.54,6.54,6.54,2408000.0,5.5035,5.5035,5.5035,5.5035,2408000.0
2009-09-21 13:20:00,6.54,6.55,6.54,6.55,1906800.0,5.5035,5.5119,5.5035,5.5119,1906800.0
2009-09-21 13:25:00,6.55,6.56,6.55,6.55,2175600.0,5.5119,5.5203,5.5119,5.5119,2175600.0
2009-09-21 13:30:00,6.55,6.56,6.55,6.56,870800.0,5.5119,5.5203,5.5119,5.5203,870800.0
2009-09-21 13:35:00,6.56,6.56,6.55,6.56,5773600.0,5.5203,5.5203,5.5119,5.5203,5773600.0
2009-09-21 13:40:00,6.56,6.56,6.55,6.55,1699600.0,5.5203,5.5203,5.5119,5.5119,1699600.0
2009-09-21 13:45:00,6.55,6.56,6.55,6.55,1850800.0,5.5119,5.5203,5.5119,5.5119,1850800.0
2009-09-21 13:50:00,6.55,6.56,6.55,6.55,1184400.0,5.5119,5.5203,5.5119,5.5119,1184400.0
2009-09-21 13:55:00,6.55,6.56,6.55,6.56,1638000.0,5.5119,5.5203,5.5119,5.5203,1638000.0
2009-09-21 14:00:00,6.56,6.56,6.55,6.56,5028800.0,5.5203,5.5203,5.5119,5.5203,5028800.0
2009-09-21 14:05:00,6.56,6.56,6.55,6.55,3746400.0,5.5203,5.5203,5.5119,5.5119,3746400.0
2009-09-21 14:10:00,6.55,6.55,6.54,6.54,4076800.0,5.5119,5.5119,5.5035,5.5035,4076800.0
2009-09-21 14:15:00,6.54,6.55,6.54,6.54,2072000.0,5.5035,5.5119,5.5035,5.5035,2072000.0
2009-09-21 14:20:00,6.54,6.54,6.54,6.54,2352000.0,5.5035,5.5035,5.5035,5.5035,2352000.0
2009-09-21 14:25:00,6.54,6.54,6.54,6.54,1537200.0,5.5035,5.5035,5.5035,5.5035,1537200.0
2009-09-21 14:30:00,6.54,6.55,6.54,6.55,2416400.0,5.5035,5.5119,5.5035,5.5119,2416400.0
2009-09-21 14:35:00,6.55,6.55,6.54,6.55,2315600.0,5.5119,5.5119,5.5035,5.5119,2315600.0
2009-09-21 14:40:00,6.55,6.55,6.54,6.55,2046800.0,5.5119,5.5119,5.5035,5.5119,2046800.0
2009-09-21 14:45:00,6.55,6.56,6.55,6.55,3032400.0,5.5119,5.5203,5.5119,5.5119,3032400.0
2009-09-21 14:50:00,6.55,6.56,6.55,6.56,2276400.0,5.5119,5.5203,5.5119,5.5203,2276400.0
2009-09-21 14:55:00,6.56,6.56,6.55,6.56,2881200.0,5.5203,5.5203,5.5119,5.5203,2881200.0
2009-09-21 15:00:00,6.56,6.56,6.55,6.56,2144800.0,5.5203,5.5203,5.5119,5.5203,2144800.0
2009-09-21 15:05:00,6.56,6.56,6.56,6.56,1646400.0,5.5203,5.5203,5.5203,5.5203,1646400.0
2009-09-21 15:10:00,6.56,6.57,6.56,6.57,3133200.0,5.5203,5.5287,5.5203,5.5287,3133200.0
2009-09-21 15:15:00,6.57,6.58,6.57,6.58,8016400.0,5.5287,5.5371,5.5287,5.5371,8016400.0
2009-09-21 15:20:00,6.58,6.58,6.58,6.58,4491200.0,5.5371,5.5371,5.5371,5.5371,4491200.0
2009-09-21 15:25:00,6.58,6.58,6.57,6.57,2237200.0,5.5371,5.5371,5.5287,5.5287,2237200.0
2009-09-21 15:30:00,6.57,6.57,6.55,6.55,8663200.0,5.5287,5.5287,5.5119,5.5119,8663200.0
2009-09-21 15:35:00,6.55,6.56,6.55,6.56,6000400.0,5.5119,5.5203,5.5119,5.5203,6000400.0
2009-09-21 15:40:00,6.56,6.56,6.56,6.56,3404800.0,5.5203,5.5203,5.5203,5.5203,3404800.0
2009-09-21 15:45:00,6.56,6.57,6.55,6.55,4911200.0,5.5203,5.5287,5.5119,5.5119,4911200.0
2009-09-21 15:50:00,6.55,6.56,6.55,6.56,6148800.0,5.5119,5.5203,5.5119,5.5203,6148800.0
2009-09-21 15:55:00,6.56,6.57,6.55,6.57,8968400.0,5.5203,5.5287,5.5119,5.5287,8968400.0
2009-09-22 09:30:00,6.61,6.62,6.59,6.6,16545200.0,5.5624,5.5708,5.5455,5.5539,16545200.0
2009-09-22 09:35:00,6.6,6.62,6.59,6.61,12678400.0,5.5539,5.5708,5.5455,5.5624,12678400.0
2009-09-22 09:40:00,6.61,6.62,6.58,6.58,14943600.0,5.5624,5.5708,5.5371,5.5371,14943600.0
2009-09-22 09:45:00,6.58,6.59,6.56,6.57,10959200.0,5.5371,5.5455,5.5203,5.5287,10959200.0
2009-09-22 09:50:00,6.57,6.59,6.56,6.59,8523200.0,5.5287,5.5455,5.5203,5.5455,8523200.0
2009-09-22 09:55:00,6.59,6.59,6.56,6.56,9688000.0,5.5455,5.5455,5.5203,5.5203,9688000.0
2009-09-22 10:00:00,6.56,6.58,6.56,6.57,7862400.0,5.5203,5.5371,5.5203,5.5287,7862400.0
2009-09-22 10:05:00,6.57,6.59,6.57,6.58,6708800.0,5.5287,5.5455,5.5287,5.5371,6708800.0
2009-09-22 10:10:00,6.58,6.59,6.57,6.59,4606000.0,5.5371,5.5455,5.5287,5.5455,4606000.0
2009-09-22 10:15:00,6.59,6.59,6.58,6.58,4396000.0,5.5455,5.5455,5.5371,5.5371,4396000.0
2009-09-22 10:20:00,6.58,6.58,6.56,6.57,5154800.0,5.5371,5.5371,5.5203,5.5287,5154800.0
2009-09-22 10:25:00,6.57,6.58,6.56,6.56,5462800.0,5.5287,5.5371,5.5203,5.5203,5462800.0
2009-09-22 10:30:00,6.56,6.56,6.53,6.54,12871600.0,5.5203,5.5203,5.495,5.5035,12871600.0
2009-09-22 10:35:00,6.54,6.54,6.53,6.54,5510400.0,5.5035,5.5035,5.495,5.5035,5510400.0
2009-09-22 10:40:00,6.54,6.55,6.53,6.55,4684400.0,5.5035,5.5119,5.495,5.5119,4684400.0
2009-09-22 10:45:00,6.55,6.55,6.54,6.54,3175200.0,5.5119,5.5119,5.5035,5.5035,3175200.0
2009-09-22 10:50:00,6.54,6.55,6.54,6.55,1960000.0,5.5035,5.5119,5.5035,5.5119,1960000.0
2009-09-22 10:55:00,6.55,6.56,6.55,6.55,3570000.0,5.5119,5.5203,5.5119,5.5119,3570000.0
2009-09-22 11:00:00,6.55,6.56,6.55,6.56,1968400.0,5.5119,5.5203,5.5119,5.5203,1968400.0
2009-09-22 11:05:00,6.56,6.56,6.55,6.56,2478000.0,5.5203,5.5203,5.5119,5.5203,2478000.0
2009-09-22 11:10:00,6.56,6.57,6.55,6.57,2688000.0,5.5203,5.5287,5.5119,5.5287,2688000.0
2009-09-22 11:15:00,6.57,6.58,6.56,6.58,4289600.0,5.5287,5.5371,5.5203,5.5371,4289600.0
2009-09-22 11:20:00,6.58,6.58,6.57,6.57,3007200.0,5.5371,5.5371,5.5287,5.5287,3007200.0
2009-09-22 11:25:00,6.57,6.59,6.57,6.58,5300400.0,5.5287,5.5455,5.5287,5.5371,5300400.0
2009-09-22 11:30:00,6.58,6.59,6.58,6.58,3665200.0,5.5371,5.5455,5.5371,5.5371,3665200.0
2009-09-22 11:35:00,6.58,6.58,6.57,6.58,4491200.0,5.5371,5.5371,5.5287,5.5371,4491200.0
2009-09-22 11:40:00,6.58,6.58,6.58,6.58,2032800.0,5.5371,5.5371,5.5371,5.5371,2032800.0
2009-09-22 11:45:00,6.58,6.59,6.58,6.58,2567600.0,5.5371,5.5455,5.5371,5.5371,2567600.0
2009-09-22 11:50:00,6.58,6.58,6.58,6.58,854000.0,5.5371,5.5371,5.5371,5.5371,854000.0
2009-09-22 11:55:00,6.58,6.59,6.58,6.59,3511200.0,5.5371,5.5455,5.5371,5.5455,3511200.0
2009-09-22 12:00:00,6.59,6.61,6.59,6.6,7022400.0,5.5455,5.5624,5.5455,5.5539,7022400.0
2009-09-22 12:05:00,6.6,6.61,6.6,6.6,2522800.0,5.5539,5.5624,5.5539,5.5539,2522800.0
2009-09-22 12:10:00,6.6,6.6,6.6,6.6,3432800.0,5.5539,5.5539,5.5539,5.5539,3432800.0
2009-09-22 12:15:00,6.6,6.6,6.58,6.58,4286800.0,5.5539,5.5539,5.5371,5.5371,4286800.0
2009-09-22 12:20:00,6.58,6.59,6.58,6.59,2884000.0,5.5371,5.5455,5.5371,5.5455,2884000.0
2009-09-22 12:25:00,6.59,6.59,6.58,6.59,1584800.0,5.5455,5.5455,5.5371,5.5455,1584800.0
2009-09-22 12:30:00,6.59,6.59,6.59,6.59,1654800.0,5.5455,5.5455,5.5455,5.5455,1654800.0
2009-09-22 12:35:00,6.59,6.59,6.58,6.58,1789200.0,5.5455,5.5455,5.5371,5.5371,1789200.0
2009-09-22 12:40:00,6.58,6.58,6.58,6.58,2584400.0,5.5371,5.5371,5.5371,5.5371,2584400.0
2009-09-22 12:45:00,6.58,6.58,6.57,6.58,1968400.0,5.5371,5.5371,5.5287,5.5371,1968400.0
2009-09-22 12:50:00,6.58,6.59,6.58,6.59,2349200.0,5.5371,5.5455,5.5371,5.5455,2349200.0
2009-09-22 12:55:00,6.59,6.59,6.58,6.59,1248800.0,5.5455,5.5455,5.5371,5.5455,1248800.0
2009-09-22 13:00:00,6.59,6.6,6.59,6.59,2013200.0,5.5455,5.5539,5.5455,5.5455,2013200.0
2009-09-22 13:05:00,6.59,6.6,6.59,6.59,1842400.0,5.5455,5.5539,5.5455,5.5455,1842400.0
2009-09-22 13:10:00,6.59,6.59,6.58,6.59,4513600.0,5.5455,5.5455,5.5371,5.5455,4513600.0
2009-09-22 13:15:00,6.59,6.59,6.58,6.59,2035600.0,5.5455,5.5455,5.5371,5.5455,2035600.0
2009-09-22 13:20:00,6.59,6.59,6.57,6.58,3385200.0,5.5455,5.5455,5.5287,5.5371,3385200.0
2009-09-22 13:25:00,6.58,6.58,6.57,6.58,2525600.0,5.5371,5.5371,5.5287,5.5371,2525600.0
2009-09-22 13:30:00,6.58,6.58,6.57,6.58,2408000.0,5.5371,5.5371,5.5287,5.5371,2408000.0
2009-09-22 13:35:00,6.58,6.58,6.58,6.58,1867600.0,5.5371,5.5371,5.5371,5.5371,1867600.0
2009-09-22 13:40:00,6.58,6.58,6.58,6.58,1929200.0,5.5371,5.5371,5.5371,5.5371,1929200.0
2009-09-22 13:45:00,6.58,6.59,6.58,6.58,1355200.0,5.5371,5.5455,5.5371,5.5371,1355200.0
2009-09-22 13:50:00,6.58,6.59,6.58,6.59,1828400.0,5.5371,5.5455,5.5371,5.5455,1828400.0
2009-09-22 13:55:00,6.59,6.59,6.58,6.58,1923600.0,5.5455,5.5455,5.5371,5.5371,1923600.0
2009-09-22 14:00:00,6.58,6.59,6.58,6.59,3021200.0,5.5371,5.5455,5.5371,5.5455,3021200.0
2009-09-22 14:05:00,6.59,6.59,6.58,6.59,1377600.0,5.5455,5.5455,5.5371,5.5455,1377600.0
2009-09-22 14:10:00,6.59,6.59,6.58,6.58,1797600.0,5.5455,5.5455,5.5371,5.5371,1797600.0
2009-09-22 14:15:00,6.58,6.58,6.58,6.58,1912400.0,5.5371,5.5371,5.5371,5.5371,1912400.0
2009-09-22 14:20:00,6.58,6.58,6.57,6.58,2738400.0,5.5371,5.5371,5.5287,5.5371,2738400.0
2009-09-22 14:25:00,6.58,6.59,6.58,6.58,1086400.0,5.5371,5.5455,5.5371,5.5371,1086400.0
2009-09-22 14:30:00,6.58,6.59,6.58,6.58,2909200.0,5.5371,5.5455,5.5371,5.5371,2909200.0
2009-09-22 14:35:00,6.58,6.58,6.58,6.58,1503600.0,5.5371,5.5371,5.5371,5.5371,1503600.0
2009-09-22 14:40:00,6.58,6.59,6.58,6.59,2562000.0,5.5371,5.5455,5.5371,5.5455,2562000.0
2009-09-22 14:45:00,6.59,6.59,6.58,6.59,1783600.0,5.5455,5.5455,5.5371,5.5455,1783600.0
2009-09-22 14:50:00,6.59,6.59,6.58,6.59,2819600.0,5.5455,5.5455,5.5371,5.5455,2819600.0
2009-09-22 14:55:00,6.59,6.6,6.59,6.59,4317600.0,5.5455,5.5539,5.5455,5.5455,4317600.0
2009-09-22 15:00:00,6.59,6.6,6.58,6.58,6851600.0,5.5455,5.5539,5.5371,5.5371,6851600.0
2009-09-22 15:05:00,6.58,6.59,6.58,6.59,3001600.0,5.5371,5.5455,5.5371,5.5455,3001600.0
2009-09-22 15:10:00,6.59,6.59,6.58,6.58,2494800.0,5.5455,5.5455,5.5371,5.5371,2494800.0
2009-09-22 15:15:00,6.58,6.59,6.58,6.59,2427600.0,5.5371,5.5455,5.5371,5.5455,2427600.0
2009-09-22 15:20:00,6.59,6.59,6.59,6.59,2450000.0,5.5455,5.5455,5.5455,5.5455,2450000.0
2009-09-22 15:25:00,6.59,6.59,6.58,6.59,2727200.0,5.5455,5.5455,5.5371,5.5455,2727200.0
2009-09-22 15:30:00,6.59,6.59,6.58,6.58,2699200.0,5.5455,5.5455,5.5371,5.5371,2699200.0
2009-09-22 15:35:00,6.58,6.59,6.58,6.59,2352000.0,5.5371,5.5455,5.5371,5.5455,2352000.0
2009-09-22 15:40:00,6.59,6.6,6.59,6.59,6524000.0,5.5455,5.5539,5.5455,5.5455,6524000.0
2009-09-22 15:45:00,6.59,6.59,6.59,6.59,3875200.0,5.5455,5.5455,5.5455,5.5455,3875200.0
2009-09-22 15:50:00,6.59,6.59,6.58,6.58,5779200.0,5.5455,5.5455,5.5371,5.5371,5779200.0
2009-09-22 15:55:00,6.58,6.59,6.58,6.59,6977600.0,5.5371,5.5455,5.5371,5.5455,6977600.0
2009-09-23 09:30:00,6.62,6.63,6.61,6.62,14859600.0,5.5708,5.5792,5.5624,5.5708,14859600.0
2009-09-23 09:35:00,6.62,6.65,6.61,6.65,11701200.0,5.5708,5.596,5.5624,5.596,11701200.0
2009-09-23 09:40:00,6.65,6.66,6.63,6.66,12611200.0,5.596,5.6044,5.5792,5.6044,12611200.0
2009-09-23 09:45:00,6.66,6.68,6.65,6.68,15974000.0,5.6044,5.6213,5.596,5.6213,15974000.0
2009-09-23 09:50:00,6.68,6.71,6.68,6.69,26342400.0,5.6213,5.6465,5.6213,5.6297,26342400.0
2009-09-23 09:55:00,6.69,6.69,6.67,6.69,17740800.0,5.6297,5.6297,5.6128,5.6297,17740800.0
2009-09-23 10:00:00,6.69,6.7,6.68,6.7,11720800.0,5.6297,5.6381,5.6213,5.6381,11720800.0
2009-09-23 10:05:00,6.7,6.71,6.69,6.69,11592000.0,5.6381,5.6465,5.6297,5.6297,11592000.0
2009-09-23 10:10:00,6.69,6.7,6.68,6.68,8604400.0,5.6297,5.6381,5.6213,5.6213,8604400.0
2009-09-23 10:15:00,6.68,6.69,6.68,6.69,9312800.0,5.6213,5.6297,5.6213,5.6297,9312800.0
2009-09-23 10:20:00,6.69,6.7,6.69,6.69,4533200.0,5.6297,5.6381,5.6297,5.6297,4533200.0
2009-09-23 10:25:00,6.69,6.69,6.67,6.67,7271600.0,5.6297,5.6297,5.6128,5.6128,7271600.0
2009-09-23 10:30:00,6.67,6.68,6.67,6.68,7977200.0,5.6128,5.6213,5.6128,5.6213,7977200.0
2009-09-23 10:35:00,6.68,6.68,6.64,6.65,9732800.0,5.6213,5.6213,5.5876,5.596,9732800.0
2009-09-23 10:40:00,6.65,6.66,6.64,6.66,7862400.0,5.596,5.6044,5.5876,5.6044,7862400.0
2009-09-23 10:45:00,6.66,6.66,6.65,6.66,4737600.0,5.6044,5.6044,5.596,5.6044,4737600.0
2009-09-23 10:50:00,6.66,6.68,6.65,6.67,7106400.0,5.6044,5.6213,5.596,5.6128,7106400.0
2009-09-23 10:55:00,6.67,6.68,6.67,6.67,4841200.0,5.6128,5.6213,5.6128,5.6128,4841200.0
2009-09-23 11:00:00,6.67,6.68,6.67,6.67,3021200.0,5.6128,5.6213,5.6128,5.6128,3021200.0
2009-09-23 11:05:00,6.67,6.67,6.66,6.67,1736000.0,5.6128,5.6128,5.6044,5.6128,1736000.0
2009-09-23 11:10:00,6.67,6.67,6.66,6.66,2419200.0,5.6128,5.6128,5.6044,5.6044,2419200.0
2009-09-23 11:15:00,6.66,6.67,6.66,6.67,1568000.0,5.6044,5.6128,5.6044,5.6128,1568000.0
2009-09-23 11:20:00,6.67,6.68,6.67,6.68,4149600.0,5.6128,5.6213,5.6128,5.6213,4149600.0
2009-09-23 11:25:00,6.68,6.68,6.68,6.68,5188400.0,5.6213,5.6213,5.6213,5.6213,5188400.0
2009-09-23 11:30:00,6.68,6.69,6.68,6.68,2970800.0,5.6213,5.6297,5.6213,5.6213,2970800.0
2009-09-23 11:35:00,6.68,6.68,6.68,6.68,2231600.0,5.6213,5.6213,5.6213,5.6213,2231600.0
2009-09-23 11:40:00,6.68,6.69,6.68,6.69,4538800.0,5.6213,5.6297,5.6213,5.6297,4538800.0
2009-09-23 11:45:00,6.69,6.69,6.68,6.68,2259600.0,5.6297,5.6297,5.6213,5.6213,2259600.0
2009-09-23 11:50:00,6.68,6.7,6.68,6.7,3819200.0,5.6213,5.6381,5.6213,5.6381,3819200.0
2009-09-23 11:55:00,6.7,6.7,6.69,6.7,5474000.0,5.6381,5.6381,5.6297,5.6381,5474000.0
2009-09-23 12:00:00,6.7,6.71,6.7,6.71,4298000.0,5.6381,5.6465,5.6381,5.6465,4298000.0
2009-09-23 12:05:00,6.71,6.71,6.7,6.7,6092800.0,5.6465,5.6465,5.6381,5.6381,6092800.0
2009-09-23 12:10:00,6.71,6.71,6.7,6.7,3276000.0,5.6465,5.6465,5.6381,5.6381,3276000.0
2009-09-23 12:15:00,6.7,6.71,6.7,6.71,3318000.0,5.6381,5.6465,5.6381,5.6465,3318000.0
2009-09-23 12:20:00,6.71,6.72,6.71,6.71,9164400.0,5.6465,5.6549,5.6465,5.6465,9164400.0
2009-09-23 12:25:00,6.71,6.71,6.71,6.71,2979200.0,5.6465,5.6465,5.6465,5.6465,2979200.0
2009-09-23 12:30:00,6.71,6.71,6.71,6.71,3418800.0,5.6465,5.6465,5.6465,5.6465,3418800.0
2009-09-23 12:35:00,6.71,6.71,6.69,6.7,5782000.0,5.6465,5.6465,5.6297,5.6381,5782000.0
2009-09-23 12:40:00,6.7,6.7,6.69,6.7,3183600.0,5.6381,5.6381,5.6297,5.6381,3183600.0
2009-09-23 12:45:00,6.7,6.71,6.7,6.71,3057600.0,5.6381,5.6465,5.6381,5.6465,3057600.0
2009-09-23 12:50:00,6.71,6.71,6.7,6.7,3220000.0,5.6465,5.6465,5.6381,5.6381,3220000.0
2009-09-23 12:55:00,6.7,6.71,6.7,6.71,1615600.0,5.6381,5.6465,5.6381,5.6465,1615600.0
2009-09-23 13:00:00,6.71,6.71,6.7,6.71,3155600.0,5.6465,5.6465,5.6381,5.6465,3155600.0
2009-09-23 13:05:00,6.71,6.71,6.71,6.71,2968000.0,5.6465,5.6465,5.6465,5.6465,2968000.0
2009-09-23 13:10:00,6.71,6.72,6.71,6.72,5045600.0,5.6465,5.6549,5.6465,5.6549,5045600.0
2009-09-23 13:15:00,6.72,6.72,6.72,6.72,3550400.0,5.6549,5.6549,5.6549,5.6549,3550400.0
2009-09-23 13:20:00,6.72,6.72,6.7,6.7,6151600.0,5.6549,5.6549,5.6381,5.6381,6151600.0
2009-09-23 13:25:00,6.7,6.71,6.7,6.71,2279200.0,5.6381,5.6465,5.6381,5.6465,2279200.0
2009-09-23 13:30:00,6.71,6.71,6.7,6.71,2480800.0,5.6465,5.6465,5.6381,5.6465,2480800.0
2009-09-23 13:35:00,6.71,6.72,6.7,6.71,3752000.0,5.6465,5.6549,5.6381,5.6465,3752000.0
2009-09-23 13:40:00,6.71,6.72,6.71,6.72,5591600.0,5.6465,5.6549,5.6465,5.6549,5591600.0
2009-09-23 13:45:00,6.72,6.72,6.72,6.72,5294800.0,5.6549,5.6549,5.6549,5.6549,5294800.0
2009-09-23 13:50:00,6.72,6.72,6.71,6.71,3721200.0,5.6549,5.6549,5.6465,5.6465,3721200.0
2009-09-23 13:55:00,6.71,6.72,6.71,6.71,4398800.0,5.6465,5.6549,5.6465,5.6465,4398800.0
2009-09-23 14:00:00,6.71,6.72,6.71,6.72,1733200.0,5.6465,5.6549,5.6465,5.6549,1733200.0
2009-09-23 14:05:00,6.71,6.72,6.71,6.72,1993600.0,5.6465,5.6549,5.6465,5.6549,1993600.0
2009-09-23 14:10:00,6.72,6.72,6.71,6.71,2312800.0,5.6549,5.6549,5.6465,5.6465,2312800.0
2009-09-23 14:15:00,6.71,6.73,6.71,6.73,9069200.0,5.6465,5.6633,5.6465,5.6633,9069200.0
2009-09-23 14:20:00,6.73,6.73,6.71,6.71,11468800.0,5.6633,5.6633,5.6465,5.6465,11468800.0
2009-09-23 14:25:00,6.71,6.73,6.71,6.73,10852800.0,5.6465,5.6633,5.6465,5.6633,10852800.0
2009-09-23 14:30:00,6.73,6.75,6.72,6.73,17021200.0,5.6633,5.6802,5.6549,5.6633,17021200.0
2009-09-23 14:35:00,6.73,6.74,6.73,6.74,11468800.0,5.6633,5.6718,5.6633,5.6718,11468800.0
2009-09-23 14:40:00,6.74,6.74,6.73,6.73,7994000.0,5.6718,5.6718,5.6633,5.6633,7994000.0
2009-09-23 14:45:00,6.73,6.73,6.71,6.72,8772400.0,5.6633,5.6633,5.6465,5.6549,8772400.0
2009-09-23 14:50:00,6.72,6.73,6.72,6.73,5947200.0,5.6549,5.6633,5.6549,5.6633,5947200.0
2009-09-23 14:55:00,6.73,6.73,6.71,6.71,11639600.0,5.6633,5.6633,5.6465,5.6465,11639600.0
2009-09-23 15:00:00,6.71,6.73,6.71,6.72,8058400.0,5.6465,5.6633,5.6465,5.6549,8058400.0
2009-09-23 15:05:00,6.72,6.73,6.72,6.73,5499200.0,5.6549,5.6633,5.6549,5.6633,5499200.0
2009-09-23 15:10:00,6.73,6.73,6.71,6.71,7271600.0,5.6633,5.6633,5.6465,5.6465,7271600.0
2009-09-23 15:15:00,6.71,6.72,6.7,6.71,9301600.0,5.6465,5.6549,5.6381,5.6465,9301600.0
2009-09-23 15:20:00,6.71,6.71,6.69,6.7,9046800.0,5.6465,5.6465,5.6297,5.6381,9046800.0
2009-09-23 15:25:00,6.7,6.7,6.67,6.69,16483600.0,5.6381,5.6381,5.6128,5.6297,16483600.0
2009-09-23 15:30:00,6.69,6.69,6.66,6.67,14464800.0,5.6297,5.6297,5.6044,5.6128,14464800.0
2009-09-23 15:35:00,6.67,6.69,6.67,6.68,9786000.0,5.6128,5.6297,5.6128,5.6213,9786000.0
2009-09-23 15:40:00,6.68,6.69,6.68,6.68,7053200.0,5.6213,5.6297,5.6213,5.6213,7053200.0
2009-09-23 15:45:00,6.68,6.68,6.65,6.67,12661600.0,5.6213,5.6213,5.596,5.6128,12661600.0
2009-09-23 15:50:00,6.67,6.67,6.63,6.64,17038000.0,5.6128,5.6128,5.5792,5.5876,17038000.0
2009-09-23 15:55:00,6.64,6.65,6.61,6.63,22240400.0,5.5876,5.596,5.5624,5.5792,22240400.0
2009-09-24 09:30:00,6.69,6.7,6.67,6.7,19513200.0,5.6297,5.6381,5.6128,5.6381,19513200.0
2009-09-24 09:35:00,6.7,6.7,6.67,6.69,17264800.0,5.6381,5.6381,5.6128,5.6297,17264800.0
2009-09-24 09:40:00,6.69,6.7,6.68,6.68,10486000.0,5.6297,5.6381,5.6213,5.6213,10486000.0
2009-09-24 09:45:00,6.68,6.7,6.68,6.7,10752000.0,5.6213,5.6381,5.6213,5.6381,10752000.0
2009-09-24 09:50:00,6.7,6.7,6.64,6.66,21523600.0,5.6381,5.6381,5.5876,5.6044,21523600.0
2009-09-24 09:55:00,6.66,6.66,6.62,6.64,25348400.0,5.6044,5.6044,5.5708,5.5876,25348400.0
2009-09-24 10:00:00,6.63,6.64,6.61,6.62,18818800.0,5.5792,5.5876,5.5624,5.5708,18818800.0
2009-09-24 10:05:00,6.62,6.63,6.55,6.58,24911600.0,5.5708,5.5792,5.5119,5.5371,24911600.0
2009-09-24 10:10:00,6.58,6.6,6.57,6.59,16856000.0,5.5371,5.5539,5.5287,5.5455,16856000.0
2009-09-24 10:15:00,6.59,6.59,6.58,6.58,9912000.0,5.5455,5.5455,5.5371,5.5371,9912000.0
2009-09-24 10:20:00,6.58,6.6,6.57,6.6,7943600.0,5.5371,5.5539,5.5287,5.5539,7943600.0
2009-09-24 10:25:00,6.6,6.6,6.59,6.59,6406400.0,5.5539,5.5539,5.5455,5.5455,6406400.0
2009-09-24 10:30:00,6.59,6.6,6.54,6.55,13806800.0,5.5455,5.5539,5.5035,5.5119,13806800.0
2009-09-24 10:35:00,6.55,6.55,6.53,6.55,15131200.0,5.5119,5.5119,5.495,5.5119,15131200.0
2009-09-24 10:40:00,6.55,6.55,6.53,6.55,11538800.0,5.5119,5.5119,5.495,5.5119,11538800.0
2009-09-24 10:45:00,6.55,6.57,6.55,6.57,9763600.0,5.5119,5.5287,5.5119,5.5287,9763600.0
2009-09-24 10:50:00,6.57,6.58,6.56,6.58,6846000.0,5.5287,5.5371,5.5203,5.5371,6846000.0
2009-09-24 10:55:00,6.58,6.59,6.57,6.58,6941200.0,5.5371,5.5455,5.5287,5.5371,6941200.0
2009-09-24 11:00:00,6.58,6.58,6.57,6.57,3878000.0,5.5371,5.5371,5.5287,5.5287,3878000.0
2009-09-24 11:05:00,6.57,6.58,6.57,6.58,2472400.0,5.5287,5.5371,5.5287,5.5371,2472400.0
2009-09-24 11:10:00,6.58,6.6,6.58,6.59,5406800.0,5.5371,5.5539,5.5371,5.5455,5406800.0
2009-09-24 11:15:00,6.59,6.6,6.58,6.59,3757600.0,5.5455,5.5539,5.5371,5.5455,3757600.0
2009-09-24 11:20:00,6.59,6.59,6.57,6.58,3253600.0,5.5455,5.5455,5.5287,5.5371,3253600.0
2009-09-24 11:25:00,6.58,6.59,6.57,6.59,2741200.0,5.5371,5.5455,5.5287,5.5455,2741200.0
2009-09-24 11:30:00,6.59,6.59,6.58,6.58,2363200.0,5.5455,5.5455,5.5371,5.5371,2363200.0
2009-09-24 11:35:00,6.58,6.58,6.57,6.58,2892400.0,5.5371,5.5371,5.5287,5.5371,2892400.0
2009-09-24 11:40:00,6.58,6.58,6.57,6.58,3108000.0,5.5371,5.5371,5.5287,5.5371,3108000.0
2009-09-24 11:45:00,6.58,6.58,6.57,6.58,4093600.0,5.5371,5.5371,5.5287,5.5371,4093600.0
2009-09-24 11:50:00,6.58,6.58,6.56,6.56,5238800.0,5.5371,5.5371,5.5203,5.5203,5238800.0
2009-09-24 11:55:00,6.56,6.56,6.56,6.56,3508400.0,5.5203,5.5203,5.5203,5.5203,3508400.0
2009-09-24 12:00:00,6.56,6.56,6.55,6.56,4200000.0,5.5203,5.5203,5.5119,5.5203,4200000.0
2009-09-24 12:05:00,6.56,6.56,6.56,6.56,2531200.0,5.5203,5.5203,5.5203,5.5203,2531200.0
2009-09-24 12:10:00,6.56,6.58,6.56,6.57,4625600.0,5.5203,5.5371,5.5203,5.5287,4625600.0
2009-09-24 12:15:00,6.57,6.58,6.56,6.57,3236800.0,5.5287,5.5371,5.5203,5.5287,3236800.0
2009-09-24 12:20:00,6.57,6.58,6.57,6.57,2290400.0,5.5287,5.5371,5.5287,5.5287,2290400.0
2009-09-24 12:25:00,6.57,6.57,6.56,6.56,4382000.0,5.5287,5.5287,5.5203,5.5203,4382000.0
2009-09-24 12:30:00,6.56,6.57,6.56,6.56,3766000.0,5.5203,5.5287,5.5203,5.5203,3766000.0
2009-09-24 12:35:00,6.56,6.57,6.56,6.56,3315200.0,5.5203,5.5287,5.5203,5.5203,3315200.0
2009-09-24 12:40:00,6.56,6.57,6.56,6.56,1820000.0,5.5203,5.5287,5.5203,5.5203,1820000.0
2009-09-24 12:45:00,6.56,6.56,6.56,6.56,1724800.0,5.5203,5.5203,5.5203,5.5203,1724800.0
2009-09-24 12:50:00,6.56,6.56,6.55,6.55,4152400.0,5.5203,5.5203,5.5119,5.5119,4152400.0
2009-09-24 12:55:00,6.55,6.55,6.54,6.54,5331200.0,5.5119,5.5119,5.5035,5.5035,5331200.0
2009-09-24 13:00:00,6.54,6.55,6.54,6.55,3712800.0,5.5035,5.5119,5.5035,5.5119,3712800.0
2009-09-24 13:05:00,6.55,6.56,6.55,6.56,3351600.0,5.5119,5.5203,5.5119,5.5203,3351600.0
2009-09-24 13:10:00,6.56,6.57,6.56,6.56,3777200.0,5.5203,5.5287,5.5203,5.5203,3777200.0
2009-09-24 13:15:00,6.56,6.56,6.54,6.54,2450000.0,5.5203,5.5203,5.5035,5.5035,2450000.0
2009-09-24 13:20:00,6.54,6.56,6.54,6.55,2620800.0,5.5035,5.5203,5.5035,5.5119,2620800.0
2009-09-24 13:25:00,6.55,6.56,6.55,6.56,2668400.0,5.5119,5.5203,5.5119,5.5203,2668400.0
2009-09-24 13:30:00,6.55,6.55,6.55,6.55,2186800.0,5.5119,5.5119,5.5119,5.5119,2186800.0
2009-09-24 13:35:00,6.55,6.55,6.54,6.54,2996000.0,5.5119,5.5119,5.5035,5.5035,2996000.0
2009-09-24 13:40:00,6.54,6.54,6.53,6.53,6848800.0,5.5035,5.5035,5.495,5.495,6848800.0
2009-09-24 13:45:00,6.53,6.55,6.53,6.55,4555600.0,5.495,5.5119,5.495,5.5119,4555600.0
2009-09-24 13:50:00,6.55,6.55,6.54,6.54,4141200.0,5.5119,5.5119,5.5035,5.5035,4141200.0
2009-09-24 13:55:00,6.54,6.55,6.54,6.55,4558400.0,5.5035,5.5119,5.5035,5.5119,4558400.0
2009-09-24 14:00:00,6.54,6.55,6.54,6.55,3911600.0,5.5035,5.5119,5.5035,5.5119,3911600.0
2009-09-24 14:05:00,6.55,6.55,6.54,6.54,2556400.0,5.5119,5.5119,5.5035,5.5035,2556400.0
2009-09-24 14:10:00,6.54,6.54,6.53,6.54,3872400.0,5.5035,5.5035,5.495,5.5035,3872400.0
2009-09-24 14:15:00,6.54,6.55,6.54,6.54,3326400.0,5.5035,5.5119,5.5035,5.5035,3326400.0
2009-09-24 14:20:00,6.54,6.54,6.53,6.53,5381600.0,5.5035,5.5035,5.495,5.495,5381600.0
2009-09-24 14:25:00,6.53,6.54,6.53,6.54,4261600.0,5.495,5.5035,5.495,5.5035,4261600.0
2009-09-24 14:30:00,6.54,6.55,6.54,6.54,4286800.0,5.5035,5.5119,5.5035,5.5035,4286800.0
2009-09-24 14:35:00,6.54,6.55,6.54,6.54,4258800.0,5.5035,5.5119,5.5035,5.5035,4258800.0
2009-09-24 14:40:00,6.55,6.55,6.54,6.54,3421600.0,5.5119,5.5119,5.5035,5.5035,3421600.0
2009-09-24 14:45:00,6.54,6.55,6.54,6.54,4659200.0,5.5035,5.5119,5.5035,5.5035,4659200.0
2009-09-24 14:50:00,6.54,6.55,6.54,6.55,3211600.0,5.5035,5.5119,5.5035,5.5119,3211600.0
2009-09-24 14:55:00,6.55,6.56,6.54,6.56,7753200.0,5.5119,5.5203,5.5035,5.5203,7753200.0
2009-09-24 15:00:00,6.56,6.56,6.55,6.56,5037200.0,5.5203,5.5203,5.5119,5.5203,5037200.0
2009-09-24 15:05:00,6.56,6.56,6.55,6.56,3575600.0,5.5203,5.5203,5.5119,5.5203,3575600.0
2009-09-24 15:10:00,6.56,6.57,6.55,6.57,7509600.0,5.5203,5.5287,5.5119,5.5287,7509600.0
2009-09-24 15:15:00,6.57,6.58,6.57,6.57,5577600.0,5.5287,5.5371,5.5287,5.5287,5577600.0
2009-09-24 15:20:00,6.57,6.58,6.57,6.57,9357600.0,5.5287,5.5371,5.5287,5.5287,9357600.0
2009-09-24 15:25:00,6.57,6.57,6.57,6.57,4093600.0,5.5287,5.5287,5.5287,5.5287,4093600.0
2009-09-24 15:30:00,6.57,6.58,6.57,6.57,5320000.0,5.5287,5.5371,5.5287,5.5287,5320000.0
2009-09-24 15:35:00,6.57,6.57,6.56,6.56,4404400.0,5.5287,5.5287,5.5203,5.5203,4404400.0
2009-09-24 15:40:00,6.57,6.57,6.56,6.57,5798800.0,5.5287,5.5287,5.5203,5.5287,5798800.0
2009-09-24 15:45:00,6.57,6.58,6.56,6.57,6490400.0,5.5287,5.5371,5.5203,5.5287,6490400.0
2009-09-24 15:50:00,6.57,6.58,6.56,6.56,8293600.0,5.5287,5.5371,5.5203,5.5203,8293600.0
2009-09-24 15:55:00,6.56,6.57,6.56,6.57,12583200.0,5.5203,5.5287,5.5203,5.5287,12583200.0
2009-09-25 09:30:00,6.5,6.55,6.49,6.55,25477200.0,5.4698,5.5119,5.4614,5.5119,25477200.0
2009-09-25 09:35:00,6.55,6.58,6.53,6.55,20417600.0,5.5119,5.5371,5.495,5.5119,20417600.0
2009-09-25 09:40:00,6.55,6.6,6.54,6.59,20689200.0,5.5119,5.5539,5.5035,5.5455,20689200.0
2009-09-25 09:45:00,6.59,6.6,6.58,6.59,19471200.0,5.5455,5.5539,5.5371,5.5455,19471200.0
2009-09-25 09:50:00,6.59,6.6,6.57,6.58,11432400.0,5.5455,5.5539,5.5287,5.5371,11432400.0
2009-09-25 09:55:00,6.58,6.62,6.57,6.59,15170400.0,5.5371,5.5708,5.5287,5.5455,15170400.0
2009-09-25 10:00:00,6.59,6.61,6.57,6.59,11393200.0,5.5455,5.5624,5.5287,5.5455,11393200.0
2009-09-25 10:05:00,6.59,6.61,6.59,6.6,6202000.0,5.5455,5.5624,5.5455,5.5539,6202000.0
2009-09-25 10:10:00,6.6,6.63,6.6,6.6,11578000.0,5.5539,5.5792,5.5539,5.5539,11578000.0
2009-09-25 10:15:00,6.61,6.62,6.6,6.6,7420000.0,5.5624,5.5708,5.5539,5.5539,7420000.0
2009-09-25 10:20:00,6.6,6.62,6.6,6.6,6913200.0,5.5539,5.5708,5.5539,5.5539,6913200.0
2009-09-25 10:25:00,6.6,6.6,6.6,6.6,5667200.0,5.5539,5.5539,5.5539,5.5539,5667200.0
2009-09-25 10:30:00,6.6,6.61,6.59,6.59,4925200.0,5.5539,5.5624,5.5455,5.5455,4925200.0
2009-09-25 10:35:00,6.59,6.59,6.58,6.58,5784800.0,5.5455,5.5455,5.5371,5.5371,5784800.0
2009-09-25 10:40:00,6.58,6.59,6.57,6.58,4583600.0,5.5371,5.5455,5.5287,5.5371,4583600.0
2009-09-25 10:45:00,6.58,6.6,6.58,6.59,4152400.0,5.5371,5.5539,5.5371,5.5455,4152400.0
2009-09-25 10:50:00,6.59,6.6,6.58,6.59,3150000.0,5.5455,5.5539,5.5371,5.5455,3150000.0
2009-09-25 10:55:00,6.59,6.6,6.59,6.6,3211600.0,5.5455,5.5539,5.5455,5.5539,3211600.0
2009-09-25 11:00:00,6.6,6.6,6.59,6.59,2791600.0,5.5539,5.5539,5.5455,5.5455,2791600.0
2009-09-25 11:05:00,6.59,6.6,6.59,6.6,3161200.0,5.5455,5.5539,5.5455,5.5539,3161200.0
2009-09-25 11:10:00,6.6,6.6,6.58,6.59,6980400.0,5.5539,5.5539,5.5371,5.5455,6980400.0
2009-09-25 11:15:00,6.59,6.6,6.58,6.59,2192400.0,5.5455,5.5539,5.5371,5.5455,2192400.0
2009-09-25 11:20:00,6.59,6.6,6.59,6.59,1682800.0,5.5455,5.5539,5.5455,5.5455,1682800.0
2009-09-25 11:25:00,6.59,6.59,6.58,6.59,3043600.0,5.5455,5.5455,5.5371,5.5455,3043600.0
2009-09-25 11:30:00,6.59,6.59,6.56,6.56,6675200.0,5.5455,5.5455,5.5203,5.5203,6675200.0
2009-09-25 11:35:00,6.56,6.58,6.56,6.57,4379200.0,5.5203,5.5371,5.5203,5.5287,4379200.0
2009-09-25 11:40:00,6.57,6.58,6.56,6.57,4211200.0,5.5287,5.5371,5.5203,5.5287,4211200.0
2009-09-25 11:45:00,6.57,6.57,6.55,6.56,4295200.0,5.5287,5.5287,5.5119,5.5203,4295200.0
2009-09-25 11:50:00,6.56,6.56,6.55,6.55,2450000.0,5.5203,5.5203,5.5119,5.5119,2450000.0
2009-09-25 11:55:00,6.55,6.55,6.54,6.55,4102000.0,5.5119,5.5119,5.5035,5.5119,4102000.0
2009-09-25 12:00:00,6.54,6.55,6.54,6.55,4460400.0,5.5035,5.5119,5.5035,5.5119,4460400.0
2009-09-25 12:05:00,6.55,6.56,6.55,6.56,2100000.0,5.5119,5.5203,5.5119,5.5203,2100000.0
2009-09-25 12:10:00,6.56,6.56,6.55,6.56,1895600.0,5.5203,5.5203,5.5119,5.5203,1895600.0
2009-09-25 12:15:00,6.56,6.56,6.54,6.55,4972800.0,5.5203,5.5203,5.5035,5.5119,4972800.0
2009-09-25 12:20:00,6.55,6.55,6.53,6.53,8243200.0,5.5119,5.5119,5.495,5.495,8243200.0
2009-09-25 12:25:00,6.53,6.55,6.53,6.54,3491600.0,5.495,5.5119,5.495,5.5035,3491600.0
2009-09-25 12:30:00,6.54,6.54,6.53,6.53,2979200.0,5.5035,5.5035,5.495,5.495,2979200.0
2009-09-25 12:35:00,6.53,6.53,6.52,6.53,3477600.0,5.495,5.495,5.4866,5.495,3477600.0
2009-09-25 12:40:00,6.53,6.54,6.53,6.53,1708000.0,5.495,5.5035,5.495,5.495,1708000.0
2009-09-25 12:45:00,6.53,6.54,6.53,6.53,1559600.0,5.495,5.5035,5.495,5.495,1559600.0
2009-09-25 12:50:00,6.53,6.54,6.53,6.54,1652000.0,5.495,5.5035,5.495,5.5035,1652000.0
2009-09-25 12:55:00,6.53,6.54,6.53,6.53,2195200.0,5.495,5.5035,5.495,5.495,2195200.0
2009-09-25 13:00:00,6.53,6.54,6.53,6.54,2060800.0,5.495,5.5035,5.495,5.5035,2060800.0
2009-09-25 13:05:00,6.54,6.54,6.52,6.52,3234000.0,5.5035,5.5035,5.4866,5.4866,3234000.0
2009-09-25 13:10:00,6.52,6.53,6.51,6.52,4356800.0,5.4866,5.495,5.4782,5.4866,4356800.0
2009-09-25 13:15:00,6.52,6.52,6.5,6.51,3805200.0,5.4866,5.4866,5.4698,5.4782,3805200.0
2009-09-25 13:20:00,6.51,6.51,6.5,6.51,3950800.0,5.4782,5.4782,5.4698,5.4782,3950800.0
2009-09-25 13:25:00,6.51,6.53,6.51,6.53,5314400.0,5.4782,5.495,5.4782,5.495,5314400.0
2009-09-25 13:30:00,6.53,6.54,6.52,6.53,4844000.0,5.495,5.5035,5.4866,5.495,4844000.0
2009-09-25 13:35:00,6.53,6.53,6.53,6.53,2086000.0,5.495,5.495,5.495,5.495,2086000.0
2009-09-25 13:40:00,6.53,6.55,6.53,6.55,2539600.0,5.495,5.5119,5.495,5.5119,2539600.0
2009-09-25 13:45:00,6.55,6.55,6.54,6.55,2419200.0,5.5119,5.5119,5.5035,5.5119,2419200.0
2009-09-25 13:50:00,6.55,6.56,6.55,6.56,2492000.0,5.5119,5.5203,5.5119,5.5203,2492000.0
2009-09-25 13:55:00,6.56,6.57,6.55,6.57,4681600.0,5.5203,5.5287,5.5119,5.5287,4681600.0
2009-09-25 14:00:00,6.57,6.58,6.57,6.57,8531600.0,5.5287,5.5371,5.5287,5.5287,8531600.0
2009-09-25 14:05:00,6.57,6.59,6.57,6.57,4790800.0,5.5287,5.5455,5.5287,5.5287,4790800.0
2009-09-25 14:10:00,6.57,6.58,6.57,6.57,2388400.0,5.5287,5.5371,5.5287,5.5287,2388400.0
2009-09-25 14:15:00,6.57,6.57,6.56,6.56,4345600.0,5.5287,5.5287,5.5203,5.5203,4345600.0
2009-09-25 14:20:00,6.56,6.57,6.56,6.56,3144400.0,5.5203,5.5287,5.5203,5.5203,3144400.0
2009-09-25 14:25:00,6.56,6.56,6.56,6.56,1436400.0,5.5203,5.5203,5.5203,5.5203,1436400.0
2009-09-25 14:30:00,6.56,6.56,6.55,6.55,2814000.0,5.5203,5.5203,5.5119,5.5119,2814000.0
2009-09-25 14:35:00,6.55,6.56,6.55,6.56,4166400.0,5.5119,5.5203,5.5119,5.5203,4166400.0
2009-09-25 14:40:00,6.56,6.56,6.55,6.55,1797600.0,5.5203,5.5203,5.5119,5.5119,1797600.0
2009-09-25 14:45:00,6.55,6.56,6.55,6.55,1808800.0,5.5119,5.5203,5.5119,5.5119,1808800.0
2009-09-25 14:50:00,6.55,6.57,6.55,6.56,3298400.0,5.5119,5.5287,5.5119,5.5203,3298400.0
2009-09-25 14:55:00,6.56,6.57,6.56,6.57,2800000.0,5.5203,5.5287,5.5203,5.5287,2800000.0
2009-09-25 15:00:00,6.57,6.57,6.56,6.56,3360000.0,5.5287,5.5287,5.5203,5.5203,3360000.0
2009-09-25 15:05:00,6.56,6.57,6.56,6.56,2584400.0,5.5203,5.5287,5.5203,5.5203,2584400.0
2009-09-25 15:10:00,6.56,6.56,6.55,6.55,4239200.0,5.5203,5.5203,5.5119,5.5119,4239200.0
2009-09-25 15:15:00,6.55,6.55,6.54,6.55,3544800.0,5.5119,5.5119,5.5035,5.5119,3544800.0
2009-09-25 15:20:00,6.55,6.55,6.54,6.54,4303600.0,5.5119,5.5119,5.5035,5.5035,4303600.0
2009-09-25 15:25:00,6.54,6.55,6.53,6.54,3416000.0,5.5035,5.5119,5.495,5.5035,3416000.0
2009-09-25 15:30:00,6.54,6.54,6.53,6.54,3796800.0,5.5035,5.5035,5.495,5.5035,3796800.0
2009-09-25 15:35:00,6.54,6.55,6.53,6.53,5359200.0,5.5035,5.5119,5.495,5.495,5359200.0
2009-09-25 15:40:00,6.53,6.54,6.52,6.53,5647600.0,5.495,5.5035,5.4866,5.495,5647600.0
2009-09-25 15:45:00,6.53,6.54,6.52,6.53,6227200.0,5.495,5.5035,5.4866,5.495,6227200.0
2009-09-25 15:50:00,6.53,6.54,6.53,6.53,7599200.0,5.495,5.5035,5.495,5.495,7599200.0
2009-09-25 15:55:00,6.53,6.53,6.48,6.51,16094400.0,5.495,5.495,5.453,5.4782,16094400.0
2009-09-28 09:35:00,6.57,6.57,6.55,6.57,5829600.0,5.5287,5.5287,5.5119,5.5287,5829600.0
2009-09-28 09:40:00,6.57,6.61,6.57,6.6,11485600.0,5.5287,5.5624,5.5287,5.5539,11485600.0
2009-09-28 09:45:00,6.6,6.61,6.59,6.59,11096400.0,5.5539,5.5624,5.5455,5.5455,11096400.0
2009-09-28 09:50:00,6.59,6.6,6.58,6.59,6179600.0,5.5455,5.5539,5.5371,5.5455,6179600.0
2009-09-28 09:55:00,6.59,6.6,6.59,6.59,4639600.0,5.5455,5.5539,5.5455,5.5455,4639600.0
2009-09-28 10:00:00,6.59,6.6,6.59,6.6,9822400.0,5.5455,5.5539,5.5455,5.5539,9822400.0
2009-09-28 10:05:00,6.6,6.61,6.6,6.61,10740800.0,5.5539,5.5624,5.5539,5.5624,10740800.0
2009-09-28 10:10:00,6.61,6.61,6.59,6.59,5896800.0,5.5624,5.5624,5.5455,5.5455,5896800.0
2009-09-28 10:15:00,6.59,6.6,6.59,6.6,4594800.0,5.5455,5.5539,5.5455,5.5539,4594800.0
2009-09-28 10:20:00,6.6,6.6,6.59,6.6,3600800.0,5.5539,5.5539,5.5455,5.5539,3600800.0
2009-09-28 10:25:00,6.6,6.6,6.59,6.6,5370400.0,5.5539,5.5539,5.5455,5.5539,5370400.0
2009-09-28 10:30:00,6.6,6.61,6.6,6.6,5824000.0,5.5539,5.5624,5.5539,5.5539,5824000.0
2009-09-28 10:35:00,6.6,6.61,6.59,6.59,2433200.0,5.5539,5.5624,5.5455,5.5455,2433200.0
2009-09-28 10:40:00,6.59,6.6,6.59,6.59,2979200.0,5.5455,5.5539,5.5455,5.5455,2979200.0
2009-09-28 10:45:00,6.59,6.6,6.59,6.6,2368800.0,5.5455,5.5539,5.5455,5.5539,2368800.0
2009-09-28 10:50:00,6.6,6.61,6.6,6.6,3847200.0,5.5539,5.5624,5.5539,5.5539,3847200.0
2009-09-28 10:55:00,6.6,6.62,6.6,6.62,5488000.0,5.5539,5.5708,5.5539,5.5708,5488000.0
2009-09-28 11:00:00,6.62,6.62,6.61,6.62,3628800.0,5.5708,5.5708,5.5624,5.5708,3628800.0
2009-09-28 11:05:00,6.62,6.63,6.61,6.63,4930800.0,5.5708,5.5792,5.5624,5.5792,4930800.0
2009-09-28 11:10:00,6.63,6.63,6.62,6.62,3236800.0,5.5792,5.5792,5.5708,5.5708,3236800.0
2009-09-28 11:15:00,6.62,6.63,6.62,6.62,2200800.0,5.5708,5.5792,5.5708,5.5708,2200800.0
2009-09-28 11:20:00,6.62,6.63,6.62,6.63,4032000.0,5.5708,5.5792,5.5708,5.5792,4032000.0
2009-09-28 11:25:00,6.63,6.64,6.63,6.63,2898000.0,5.5792,5.5876,5.5792,5.5792,2898000.0
2009-09-28 11:30:00,6.63,6.64,6.63,6.64,3911600.0,5.5792,5.5876,5.5792,5.5876,3911600.0
2009-09-28 11:35:00,6.64,6.65,6.64,6.64,5300400.0,5.5876,5.596,5.5876,5.5876,5300400.0
2009-09-28 11:40:00,6.64,6.65,6.64,6.64,3749200.0,5.5876,5.596,5.5876,5.5876,3749200.0
2009-09-28 11:45:00,6.64,6.64,6.64,6.64,2044000.0,5.5876,5.5876,5.5876,5.5876,2044000.0
2009-09-28 11:50:00,6.64,6.65,6.64,6.65,2844800.0,5.5876,5.596,5.5876,5.596,2844800.0
2009-09-28 11:55:00,6.65,6.65,6.64,6.64,2450000.0,5.596,5.596,5.5876,5.5876,2450000.0
2009-09-28 12:00:00,6.64,6.66,6.64,6.66,4149600.0,5.5876,5.6044,5.5876,5.6044,4149600.0
2009-09-28 12:05:00,6.65,6.67,6.65,6.66,4852400.0,5.596,5.6128,5.596,5.6044,4852400.0
2009-09-28 12:10:00,6.66,6.66,6.65,6.65,2357600.0,5.6044,5.6044,5.596,5.596,2357600.0
2009-09-28 12:15:00,6.65,6.65,6.65,6.65,1531600.0,5.596,5.596,5.596,5.596,1531600.0
2009-09-28 12:20:00,6.65,6.65,6.64,6.65,1909600.0,5.596,5.596,5.5876,5.596,1909600.0
2009-09-28 12:25:00,6.65,6.66,6.65,6.65,2010400.0,5.596,5.6044,5.596,5.596,2010400.0
2009-09-28 12:30:00,6.65,6.66,6.65,6.65,1766800.0,5.596,5.6044,5.596,5.596,1766800.0
2009-09-28 12:35:00,6.65,6.66,6.65,6.65,1932000.0,5.596,5.6044,5.596,5.596,1932000.0
2009-09-28 12:40:00,6.65,6.66,6.65,6.66,2618000.0,5.596,5.6044,5.596,5.6044,2618000.0
2009-09-28 12:45:00,6.66,6.66,6.65,6.66,1789200.0,5.6044,5.6044,5.596,5.6044,1789200.0
2009-09-28 12:50:00,6.66,6.66,6.65,6.66,1576400.0,5.6044,5.6044,5.596,5.6044,1576400.0
2009-09-28 12:55:00,6.66,6.66,6.64,6.64,4088000.0,5.6044,5.6044,5.5876,5.5876,4088000.0
2009-09-28 13:00:00,6.64,6.65,6.64,6.65,3612000.0,5.5876,5.596,5.5876,5.596,3612000.0
2009-09-28 13:05:00,6.65,6.65,6.64,6.64,3824800.0,5.596,5.596,5.5876,5.5876,3824800.0
2009-09-28 13:10:00,6.64,6.65,6.64,6.65,1254400.0,5.5876,5.596,5.5876,5.596,1254400.0
2009-09-28 13:15:00,6.65,6.65,6.65,6.65,1828400.0,5.596,5.596,5.596,5.596,1828400.0
2009-09-28 13:20:00,6.65,6.65,6.65,6.65,1722000.0,5.596,5.596,5.596,5.596,1722000.0
2009-09-28 13:25:00,6.65,6.66,6.65,6.66,1968400.0,5.596,5.6044,5.596,5.6044,1968400.0
2009-09-28 13:30:00,6.66,6.66,6.66,6.66,2245600.0,5.6044,5.6044,5.6044,5.6044,2245600.0
2009-09-28 13:35:00,6.66,6.66,6.65,6.65,2662800.0,5.6044,5.6044,5.596,5.596,2662800.0
2009-09-28 13:40:00,6.65,6.66,6.65,6.66,3309600.0,5.596,5.6044,5.596,5.6044,3309600.0
2009-09-28 13:45:00,6.66,6.66,6.65,6.65,2088800.0,5.6044,5.6044,5.596,5.596,2088800.0
2009-09-28 13:50:00,6.65,6.65,6.64,6.64,3416000.0,5.596,5.596,5.5876,5.5876,3416000.0
2009-09-28 13:55:00,6.64,6.64,6.63,6.63,3567200.0,5.5876,5.5876,5.5792,5.5792,3567200.0
2009-09-28 14:00:00,6.63,6.64,6.63,6.64,3388000.0,5.5792,5.5876,5.5792,5.5876,3388000.0
2009-09-28 14:05:00,6.64,6.64,6.63,6.63,2433200.0,5.5876,5.5876,5.5792,5.5792,2433200.0
2009-09-28 14:10:00,6.63,6.64,6.63,6.64,3343200.0,5.5792,5.5876,5.5792,5.5876,3343200.0
2009-09-28 14:15:00,6.64,6.64,6.63,6.64,3306800.0,5.5876,5.5876,5.5792,5.5876,3306800.0
2009-09-28 14:20:00,6.64,6.64,6.64,6.64,2184000.0,5.5876,5.5876,5.5876,5.5876,2184000.0
2009-09-28 14:25:00,6.64,6.65,6.64,6.65,3203200.0,5.5876,5.596,5.5876,5.596,3203200.0
2009-09-28 14:30:00,6.65,6.65,6.64,6.64,1979600.0,5.596,5.596,5.5876,5.5876,1979600.0
2009-09-28 14:35:00,6.64,6.64,6.64,6.64,2643200.0,5.5876,5.5876,5.5876,5.5876,2643200.0
2009-09-28 14:40:00,6.64,6.65,6.64,6.65,3539200.0,5.5876,5.596,5.5876,5.596,3539200.0
2009-09-28 14:45:00,6.65,6.65,6.65,6.65,1792000.0,5.596,5.596,5.596,5.596,1792000.0
2009-09-28 14:50:00,6.65,6.65,6.65,6.65,1478400.0,5.596,5.596,5.596,5.596,1478400.0
2009-09-28 14:55:00,6.65,6.66,6.65,6.65,4723600.0,5.596,5.6044,5.596,5.596,4723600.0
2009-09-28 15:00:00,6.65,6.65,6.64,6.65,3144400.0,5.596,5.596,5.5876,5.596,3144400.0
2009-09-28 15:05:00,6.65,6.66,6.65,6.66,3010000.0,5.596,5.6044,5.596,5.6044,3010000.0
2009-09-28 15:10:00,6.66,6.66,6.65,6.65,3080000.0,5.6044,5.6044,5.596,5.596,3080000.0
2009-09-28 15:15:00,6.65,6.66,6.64,6.65,3388000.0,5.596,5.6044,5.5876,5.596,3388000.0
2009-09-28 15:20:00,6.65,6.66,6.65,6.66,4667600.0,5.596,5.6044,5.596,5.6044,4667600.0
2009-09-28 15:25:00,6.66,6.66,6.65,6.65,2727200.0,5.6044,5.6044,5.596,5.596,2727200.0
2009-09-28 15:30:00,6.65,6.65,6.65,6.65,3362800.0,5.596,5.596,5.596,5.596,3362800.0
2009-09-28 15:35:00,6.65,6.66,6.65,6.65,2578800.0,5.596,5.6044,5.596,5.596,2578800.0
2009-09-28 15:40:00,6.65,6.66,6.65,6.65,3707200.0,5.596,5.6044,5.596,5.596,3707200.0
2009-09-28 15:45:00,6.65,6.65,6.64,6.64,6280400.0,5.596,5.596,5.5876,5.5876,6280400.0
2009-09-28 15:50:00,6.64,6.65,6.64,6.64,6179600.0,5.5876,5.596,5.5876,5.5876,6179600.0
2009-09-28 15:55:00,6.64,6.65,6.63,6.65,10956400.0,5.5876,5.596,5.5792,5.596,10956400.0
2009-09-29 09:30:00,6.67,6.67,6.64,6.65,14574000.0,5.6128,5.6128,5.5876,5.596,14574000.0
2009-09-29 09:35:00,6.65,6.69,6.65,6.67,11592000.0,5.596,5.6297,5.596,5.6128,11592000.0
2009-09-29 09:40:00,6.67,6.69,6.67,6.68,12138000.0,5.6128,5.6297,5.6128,5.6213,12138000.0
2009-09-29 09:45:00,6.68,6.69,6.65,6.65,8677200.0,5.6213,5.6297,5.596,5.596,8677200.0
2009-09-29 09:50:00,6.65,6.67,6.64,6.64,10110800.0,5.596,5.6128,5.5876,5.5876,10110800.0
2009-09-29 09:55:00,6.64,6.67,6.64,6.66,10320800.0,5.5876,5.6128,5.5876,5.6044,10320800.0
2009-09-29 10:00:00,6.66,6.66,6.61,6.64,17838800.0,5.6044,5.6044,5.5624,5.5876,17838800.0
2009-09-29 10:05:00,6.64,6.66,6.63,6.65,9800000.0,5.5876,5.6044,5.5792,5.596,9800000.0
2009-09-29 10:10:00,6.65,6.65,6.64,6.64,8761200.0,5.596,5.596,5.5876,5.5876,8761200.0
2009-09-29 10:15:00,6.64,6.64,6.63,6.63,5485200.0,5.5876,5.5876,5.5792,5.5792,5485200.0
2009-09-29 10:20:00,6.63,6.64,6.62,6.62,5031600.0,5.5792,5.5876,5.5708,5.5708,5031600.0
2009-09-29 10:25:00,6.62,6.63,6.62,6.63,4107600.0,5.5708,5.5792,5.5708,5.5792,4107600.0
2009-09-29 10:30:00,6.63,6.64,6.62,6.62,4804800.0,5.5792,5.5876,5.5708,5.5708,4804800.0
2009-09-29 10:35:00,6.62,6.63,6.61,6.62,6672400.0,5.5708,5.5792,5.5624,5.5708,6672400.0
2009-09-29 10:40:00,6.62,6.64,6.62,6.62,3637200.0,5.5708,5.5876,5.5708,5.5708,3637200.0
2009-09-29 10:45:00,6.62,6.62,6.61,6.62,5289200.0,5.5708,5.5708,5.5624,5.5708,5289200.0
2009-09-29 10:50:00,6.62,6.62,6.6,6.61,7733600.0,5.5708,5.5708,5.5539,5.5624,7733600.0
2009-09-29 10:55:00,6.61,6.61,6.59,6.59,6244000.0,5.5624,5.5624,5.5455,5.5455,6244000.0
2009-09-29 11:00:00,6.59,6.59,6.58,6.59,7946400.0,5.5455,5.5455,5.5371,5.5455,7946400.0
2009-09-29 11:05:00,6.59,6.59,6.59,6.59,3284400.0,5.5455,5.5455,5.5455,5.5455,3284400.0
2009-09-29 11:10:00,6.59,6.6,6.59,6.59,2760800.0,5.5455,5.5539,5.5455,5.5455,2760800.0
2009-09-29 11:15:00,6.59,6.6,6.59,6.6,3077200.0,5.5455,5.5539,5.5455,5.5539,3077200.0
2009-09-29 11:20:00,6.6,6.6,6.59,6.6,2858800.0,5.5539,5.5539,5.5455,5.5539,2858800.0
2009-09-29 11:25:00,6.6,6.61,6.6,6.61,5017600.0,5.5539,5.5624,5.5539,5.5624,5017600.0
2009-09-29 11:30:00,6.61,6.62,6.61,6.61,3726800.0,5.5624,5.5708,5.5624,5.5624,3726800.0
2009-09-29 11:35:00,6.61,6.61,6.61,6.61,2220400.0,5.5624,5.5624,5.5624,5.5624,2220400.0
2009-09-29 11:40:00,6.61,6.61,6.6,6.61,2259600.0,5.5624,5.5624,5.5539,5.5624,2259600.0
2009-09-29 11:45:00,6.61,6.61,6.59,6.6,3858400.0,5.5624,5.5624,5.5455,5.5539,3858400.0
2009-09-29 11:50:00,6.6,6.6,6.59,6.6,2111200.0,5.5539,5.5539,5.5455,5.5539,2111200.0
2009-09-29 11:55:00,6.6,6.61,6.59,6.6,2052400.0,5.5539,5.5624,5.5455,5.5539,2052400.0
2009-09-29 12:00:00,6.6,6.6,6.59,6.6,1923600.0,5.5539,5.5539,5.5455,5.5539,1923600.0
2009-09-29 12:05:00,6.6,6.6,6.59,6.6,1657600.0,5.5539,5.5539,5.5455,5.5539,1657600.0
2009-09-29 12:10:00,6.6,6.61,6.6,6.61,2892400.0,5.5539,5.5624,5.5539,5.5624,2892400.0
2009-09-29 12:15:00,6.61,6.61,6.6,6.61,1808800.0,5.5624,5.5624,5.5539,5.5624,1808800.0
2009-09-29 12:20:00,6.61,6.61,6.6,6.6,2144800.0,5.5624,5.5624,5.5539,5.5539,2144800.0
2009-09-29 12:25:00,6.6,6.6,6.6,6.6,1845200.0,5.5539,5.5539,5.5539,5.5539,1845200.0
2009-09-29 12:30:00,6.6,6.6,6.59,6.6,2536800.0,5.5539,5.5539,5.5455,5.5539,2536800.0
2009-09-29 12:35:00,6.6,6.6,6.6,6.6,1019200.0,5.5539,5.5539,5.5539,5.5539,1019200.0
2009-09-29 12:40:00,6.6,6.6,6.6,6.6,980000.0,5.5539,5.5539,5.5539,5.5539,980000.0
2009-09-29 12:45:00,6.6,6.61,6.6,6.61,1974000.0,5.5539,5.5624,5.5539,5.5624,1974000.0
2009-09-29 12:50:00,6.61,6.62,6.61,6.62,4457600.0,5.5624,5.5708,5.5624,5.5708,4457600.0
2009-09-29 12:55:00,6.62,6.62,6.61,6.62,1512000.0,5.5708,5.5708,5.5624,5.5708,1512000.0
2009-09-29 13:00:00,6.62,6.63,6.62,6.63,3444000.0,5.5708,5.5792,5.5708,5.5792,3444000.0
2009-09-29 13:05:00,6.63,6.64,6.63,6.63,3950800.0,5.5792,5.5876,5.5792,5.5792,3950800.0
2009-09-29 13:10:00,6.63,6.64,6.63,6.64,3668000.0,5.5792,5.5876,5.5792,5.5876,3668000.0
2009-09-29 13:15:00,6.64,6.64,6.62,6.63,4396000.0,5.5876,5.5876,5.5708,5.5792,4396000.0
2009-09-29 13:20:00,6.63,6.64,6.63,6.64,2172800.0,5.5792,5.5876,5.5792,5.5876,2172800.0
2009-09-29 13:25:00,6.64,6.64,6.63,6.63,1792000.0,5.5876,5.5876,5.5792,5.5792,1792000.0
2009-09-29 13:30:00,6.63,6.64,6.62,6.63,2419200.0,5.5792,5.5876,5.5708,5.5792,2419200.0
2009-09-29 13:35:00,6.63,6.63,6.62,6.63,2478000.0,5.5792,5.5792,5.5708,5.5792,2478000.0
2009-09-29 13:40:00,6.63,6.63,6.62,6.62,3575600.0,5.5792,5.5792,5.5708,5.5708,3575600.0
2009-09-29 13:45:00,6.62,6.62,6.62,6.62,1758400.0,5.5708,5.5708,5.5708,5.5708,1758400.0
2009-09-29 13:50:00,6.62,6.62,6.62,6.62,2858800.0,5.5708,5.5708,5.5708,5.5708,2858800.0
2009-09-29 13:55:00,6.62,6.62,6.61,6.62,2366000.0,5.5708,5.5708,5.5624,5.5708,2366000.0
2009-09-29 14:00:00,6.62,6.62,6.61,6.61,1892800.0,5.5708,5.5708,5.5624,5.5624,1892800.0
2009-09-29 14:05:00,6.61,6.62,6.61,6.61,1738800.0,5.5624,5.5708,5.5624,5.5624,1738800.0
2009-09-29 14:10:00,6.61,6.62,6.61,6.62,2332400.0,5.5624,5.5708,5.5624,5.5708,2332400.0
2009-09-29 14:15:00,6.62,6.62,6.62,6.62,2489200.0,5.5708,5.5708,5.5708,5.5708,2489200.0
2009-09-29 14:20:00,6.62,6.62,6.61,6.62,994000.0,5.5708,5.5708,5.5624,5.5708,994000.0
2009-09-29 14:25:00,6.62,6.62,6.61,6.62,1117200.0,5.5708,5.5708,5.5624,5.5708,1117200.0
2009-09-29 14:30:00,6.62,6.62,6.61,6.61,1988000.0,5.5708,5.5708,5.5624,5.5624,1988000.0
2009-09-29 14:35:00,6.61,6.62,6.61,6.61,1447600.0,5.5624,5.5708,5.5624,5.5624,1447600.0
2009-09-29 14:40:00,6.61,6.61,6.61,6.61,991200.0,5.5624,5.5624,5.5624,5.5624,991200.0
2009-09-29 14:45:00,6.61,6.62,6.61,6.62,1419600.0,5.5624,5.5708,5.5624,5.5708,1419600.0
2009-09-29 14:50:00,6.62,6.62,6.61,6.62,1248800.0,5.5708,5.5708,5.5624,5.5708,1248800.0
2009-09-29 14:55:00,6.62,6.62,6.61,6.62,2811200.0,5.5708,5.5708,5.5624,5.5708,2811200.0
2009-09-29 15:00:00,6.62,6.62,6.62,6.62,1383200.0,5.5708,5.5708,5.5708,5.5708,1383200.0
2009-09-29 15:05:00,6.62,6.63,6.62,6.63,3052000.0,5.5708,5.5792,5.5708,5.5792,3052000.0
2009-09-29 15:10:00,6.63,6.63,6.62,6.62,2937200.0,5.5792,5.5792,5.5708,5.5708,2937200.0
2009-09-29 15:15:00,6.62,6.63,6.62,6.62,1859200.0,5.5708,5.5792,5.5708,5.5708,1859200.0
2009-09-29 15:20:00,6.62,6.63,6.62,6.63,2856000.0,5.5708,5.5792,5.5708,5.5792,2856000.0
2009-09-29 15:25:00,6.63,6.63,6.62,6.63,4225200.0,5.5792,5.5792,5.5708,5.5792,4225200.0
2009-09-29 15:30:00,6.62,6.63,6.61,6.62,4771200.0,5.5708,5.5792,5.5624,5.5708,4771200.0
2009-09-29 15:35:00,6.62,6.62,6.62,6.62,1946000.0,5.5708,5.5708,5.5708,5.5708,1946000.0
2009-09-29 15:40:00,6.62,6.63,6.62,6.62,1738800.0,5.5708,5.5792,5.5708,5.5708,1738800.0
2009-09-29 15:45:00,6.62,6.62,6.61,6.62,3897600.0,5.5708,5.5708,5.5624,5.5708,3897600.0
2009-09-29 15:50:00,6.62,6.62,6.6,6.61,7890400.0,5.5708,5.5708,5.5539,5.5624,7890400.0
2009-09-29 15:55:00,6.61,6.63,6.61,6.62,8414000.0,5.5624,5.5792,5.5624,5.5708,8414000.0
2009-09-30 09:30:00,6.65,6.65,6.63,6.63,12922000.0,5.596,5.596,5.5792,5.5792,12922000.0
2009-09-30 09:35:00,6.63,6.65,6.62,6.65,9816800.0,5.5792,5.596,5.5708,5.596,9816800.0
2009-09-30 09:40:00,6.65,6.65,6.61,6.62,10738000.0,5.596,5.596,5.5624,5.5708,10738000.0
2009-09-30 09:45:00,6.62,6.62,6.56,6.57,17886400.0,5.5708,5.5708,5.5203,5.5287,17886400.0
2009-09-30 09:50:00,6.57,6.58,6.55,6.58,14722400.0,5.5287,5.5371,5.5119,5.5371,14722400.0
2009-09-30 09:55:00,6.58,6.58,6.52,6.55,15380400.0,5.5371,5.5371,5.4866,5.5119,15380400.0
2009-09-30 10:00:00,6.55,6.56,6.54,6.54,10273200.0,5.5119,5.5203,5.5035,5.5035,10273200.0
2009-09-30 10:05:00,6.54,6.56,6.53,6.54,7336000.0,5.5035,5.5203,5.495,5.5035,7336000.0
2009-09-30 10:10:00,6.54,6.55,6.54,6.55,5174400.0,5.5035,5.5119,5.5035,5.5119,5174400.0
2009-09-30 10:15:00,6.55,6.55,6.54,6.54,6988800.0,5.5119,5.5119,5.5035,5.5035,6988800.0
2009-09-30 10:20:00,6.54,6.55,6.54,6.54,5334000.0,5.5035,5.5119,5.5035,5.5035,5334000.0
2009-09-30 10:25:00,6.54,6.56,6.53,6.55,9329600.0,5.5035,5.5203,5.495,5.5119,9329600.0
2009-09-30 10:30:00,6.55,6.56,6.54,6.55,4984000.0,5.5119,5.5203,5.5035,5.5119,4984000.0
2009-09-30 10:35:00,6.55,6.57,6.55,6.56,5938800.0,5.5119,5.5287,5.5119,5.5203,5938800.0
2009-09-30 10:40:00,6.56,6.56,6.54,6.55,4807600.0,5.5203,5.5203,5.5035,5.5119,4807600.0
2009-09-30 10:45:00,6.55,6.55,6.54,6.54,4533200.0,5.5119,5.5119,5.5035,5.5035,4533200.0
2009-09-30 10:50:00,6.54,6.55,6.54,6.55,3612000.0,5.5035,5.5119,5.5035,5.5119,3612000.0
2009-09-30 10:55:00,6.55,6.55,6.54,6.55,5938800.0,5.5119,5.5119,5.5035,5.5119,5938800.0
2009-09-30 11:00:00,6.55,6.56,6.54,6.55,4776800.0,5.5119,5.5203,5.5035,5.5119,4776800.0
2009-09-30 11:05:00,6.56,6.56,6.55,6.55,3642800.0,5.5203,5.5203,5.5119,5.5119,3642800.0
2009-09-30 11:10:00,6.55,6.56,6.55,6.55,3729600.0,5.5119,5.5203,5.5119,5.5119,3729600.0
2009-09-30 11:15:00,6.55,6.57,6.55,6.57,5653200.0,5.5119,5.5287,5.5119,5.5287,5653200.0
2009-09-30 11:20:00,6.57,6.57,6.56,6.57,9693600.0,5.5287,5.5287,5.5203,5.5287,9693600.0
2009-09-30 11:25:00,6.57,6.59,6.57,6.58,6333600.0,5.5287,5.5455,5.5287,5.5371,6333600.0
2009-09-30 11:30:00,6.58,6.6,6.58,6.59,8229200.0,5.5371,5.5539,5.5371,5.5455,8229200.0
2009-09-30 11:35:00,6.59,6.6,6.59,6.59,5339600.0,5.5455,5.5539,5.5455,5.5455,5339600.0
2009-09-30 11:40:00,6.59,6.59,6.58,6.59,3491600.0,5.5455,5.5455,5.5371,5.5455,3491600.0
2009-09-30 11:45:00,6.59,6.59,6.58,6.59,2679600.0,5.5455,5.5455,5.5371,5.5455,2679600.0
2009-09-30 11:50:00,6.59,6.59,6.58,6.59,1954400.0,5.5455,5.5455,5.5371,5.5455,1954400.0
2009-09-30 11:55:00,6.59,6.61,6.59,6.6,6986000.0,5.5455,5.5624,5.5455,5.5539,6986000.0
2009-09-30 12:00:00,6.6,6.6,6.59,6.59,2657200.0,5.5539,5.5539,5.5455,5.5455,2657200.0
2009-09-30 12:05:00,6.59,6.59,6.58,6.58,3584000.0,5.5455,5.5455,5.5371,5.5371,3584000.0
2009-09-30 12:10:00,6.58,6.59,6.58,6.59,2693600.0,5.5371,5.5455,5.5371,5.5455,2693600.0
2009-09-30 12:15:00,6.59,6.6,6.59,6.59,4547200.0,5.5455,5.5539,5.5455,5.5455,4547200.0
2009-09-30 12:20:00,6.59,6.6,6.59,6.6,1685600.0,5.5455,5.5539,5.5455,5.5539,1685600.0
2009-09-30 12:25:00,6.6,6.6,6.6,6.6,3654000.0,5.5539,5.5539,5.5539,5.5539,3654000.0
2009-09-30 12:30:00,6.6,6.62,6.6,6.61,8537200.0,5.5539,5.5708,5.5539,5.5624,8537200.0
2009-09-30 12:35:00,6.61,6.62,6.61,6.61,3754800.0,5.5624,5.5708,5.5624,5.5624,3754800.0
2009-09-30 12:40:00,6.61,6.63,6.61,6.63,6171200.0,5.5624,5.5792,5.5624,5.5792,6171200.0
2009-09-30 12:45:00,6.63,6.64,6.63,6.63,8545600.0,5.5792,5.5876,5.5792,5.5792,8545600.0
2009-09-30 12:50:00,6.63,6.64,6.62,6.64,7308000.0,5.5792,5.5876,5.5708,5.5876,7308000.0
2009-09-30 12:55:00,6.63,6.65,6.63,6.64,10483200.0,5.5792,5.596,5.5792,5.5876,10483200.0
2009-09-30 13:00:00,6.64,6.66,6.64,6.65,11586400.0,5.5876,5.6044,5.5876,5.596,11586400.0
2009-09-30 13:05:00,6.65,6.66,6.64,6.64,7646800.0,5.596,5.6044,5.5876,5.5876,7646800.0
2009-09-30 13:10:00,6.64,6.65,6.64,6.64,3494400.0,5.5876,5.596,5.5876,5.5876,3494400.0
2009-09-30 13:15:00,6.64,6.64,6.63,6.64,4953200.0,5.5876,5.5876,5.5792,5.5876,4953200.0
2009-09-30 13:20:00,6.64,6.64,6.64,6.64,3444000.0,5.5876,5.5876,5.5876,5.5876,3444000.0
2009-09-30 13:25:00,6.64,6.65,6.63,6.63,3068800.0,5.5876,5.596,5.5792,5.5792,3068800.0
2009-09-30 13:30:00,6.63,6.64,6.63,6.63,3612000.0,5.5792,5.5876,5.5792,5.5792,3612000.0
2009-09-30 13:35:00,6.63,6.64,6.63,6.63,4312000.0,5.5792,5.5876,5.5792,5.5792,4312000.0
2009-09-30 13:40:00,6.63,6.64,6.63,6.64,3662400.0,5.5792,5.5876,5.5792,5.5876,3662400.0
2009-09-30 13:45:00,6.64,6.65,6.63,6.64,4216800.0,5.5876,5.596,5.5792,5.5876,4216800.0
2009-09-30 13:50:00,6.64,6.65,6.64,6.65,4130000.0,5.5876,5.596,5.5876,5.596,4130000.0
2009-09-30 13:55:00,6.65,6.65,6.64,6.64,3015600.0,5.596,5.596,5.5876,5.5876,3015600.0
2009-09-30 14:00:00,6.64,6.64,6.63,6.64,4622800.0,5.5876,5.5876,5.5792,5.5876,4622800.0
2009-09-30 14:05:00,6.64,6.64,6.63,6.63,1974000.0,5.5876,5.5876,5.5792,5.5792,1974000.0
2009-09-30 14:10:00,6.63,6.64,6.63,6.63,2962400.0,5.5792,5.5876,5.5792,5.5792,2962400.0
2009-09-30 14:15:00,6.64,6.64,6.63,6.64,2805600.0,5.5876,5.5876,5.5792,5.5876,2805600.0
2009-09-30 14:20:00,6.64,6.64,6.63,6.63,2802800.0,5.5876,5.5876,5.5792,5.5792,2802800.0
2009-09-30 14:25:00,6.63,6.63,6.63,6.63,3052000.0,5.5792,5.5792,5.5792,5.5792,3052000.0
2009-09-30 14:30:00,6.63,6.63,6.63,6.63,4488400.0,5.5792,5.5792,5.5792,5.5792,4488400.0
2009-09-30 14:35:00,6.63,6.64,6.63,6.63,2889600.0,5.5792,5.5876,5.5792,5.5792,2889600.0
2009-09-30 14:40:00,6.63,6.64,6.63,6.64,4468800.0,5.5792,5.5876,5.5792,5.5876,4468800.0
2009-09-30 14:45:00,6.64,6.64,6.63,6.63,3749200.0,5.5876,5.5876,5.5792,5.5792,3749200.0
2009-09-30 14:50:00,6.63,6.63,6.62,6.62,5006400.0,5.5792,5.5792,5.5708,5.5708,5006400.0
2009-09-30 14:55:00,6.62,6.62,6.61,6.61,5532800.0,5.5708,5.5708,5.5624,5.5624,5532800.0
2009-09-30 15:00:00,6.61,6.61,6.6,6.6,9951200.0,5.5624,5.5624,5.5539,5.5539,9951200.0
2009-09-30 15:05:00,6.6,6.61,6.59,6.6,9088800.0,5.5539,5.5624,5.5455,5.5539,9088800.0
2009-09-30 15:10:00,6.6,6.6,6.58,6.6,9119600.0,5.5539,5.5539,5.5371,5.5539,9119600.0
2009-09-30 15:15:00,6.6,6.61,6.59,6.61,7028000.0,5.5539,5.5624,5.5455,5.5624,7028000.0
2009-09-30 15:20:00,6.61,6.61,6.6,6.6,6392400.0,5.5624,5.5624,5.5539,5.5539,6392400.0
2009-09-30 15:25:00,6.6,6.62,6.6,6.6,6070400.0,5.5539,5.5708,5.5539,5.5539,6070400.0
2009-09-30 15:30:00,6.6,6.62,6.6,6.62,6568800.0,5.5539,5.5708,5.5539,5.5708,6568800.0
2009-09-30 15:35:00,6.62,6.62,6.6,6.61,5530000.0,5.5708,5.5708,5.5539,5.5624,5530000.0
2009-09-30 15:40:00,6.61,6.62,6.6,6.61,6815200.0,5.5624,5.5708,5.5539,5.5624,6815200.0
2009-09-30 15:45:00,6.61,6.62,6.6,6.61,5796000.0,5.5624,5.5708,5.5539,5.5624,5796000.0
2009-09-30 15:50:00,6.61,6.63,6.61,6.61,12166000.0,5.5624,5.5792,5.5624,5.5624,12166000.0
2009-09-30 15:55:00,6.61,6.64,6.61,6.62,18275600.0,5.5624,5.5876,5.5624,5.5708,18275600.0
2009-10-01 09:30:00,6.62,6.64,6.6,6.63,16184000.0,5.5708,5.5876,5.5539,5.5792,16184000.0
2009-10-01 09:35:00,6.63,6.64,6.6,6.63,13832000.0,5.5792,5.5876,5.5539,5.5792,13832000.0
2009-10-01 09:40:00,6.62,6.64,6.62,6.63,8831200.0,5.5708,5.5876,5.5708,5.5792,8831200.0
2009-10-01 09:45:00,6.63,6.65,6.63,6.65,9917600.0,5.5792,5.596,5.5792,5.596,9917600.0
2009-10-01 09:50:00,6.65,6.65,6.63,6.64,9217600.0,5.596,5.596,5.5792,5.5876,9217600.0
2009-10-01 09:55:00,6.64,6.64,6.62,6.63,6048000.0,5.5876,5.5876,5.5708,5.5792,6048000.0
2009-10-01 10:00:00,6.63,6.65,6.59,6.61,16200800.0,5.5792,5.596,5.5455,5.5624,16200800.0
2009-10-01 10:05:00,6.61,6.62,6.56,6.58,19140800.0,5.5624,5.5708,5.5203,5.5371,19140800.0
2009-10-01 10:10:00,6.58,6.6,6.57,6.58,10130400.0,5.5371,5.5539,5.5287,5.5371,10130400.0
2009-10-01 10:15:00,6.58,6.58,6.57,6.58,8156400.0,5.5371,5.5371,5.5287,5.5371,8156400.0
2009-10-01 10:20:00,6.58,6.59,6.58,6.59,7142800.0,5.5371,5.5455,5.5371,5.5455,7142800.0
2009-10-01 10:25:00,6.59,6.59,6.58,6.58,5334000.0,5.5455,5.5455,5.5371,5.5371,5334000.0
2009-10-01 10:30:00,6.58,6.59,6.58,6.58,8464400.0,5.5371,5.5455,5.5371,5.5371,8464400.0
2009-10-01 10:35:00,6.58,6.6,6.58,6.58,6342000.0,5.5371,5.5539,5.5371,5.5371,6342000.0
2009-10-01 10:40:00,6.58,6.59,6.57,6.58,4681600.0,5.5371,5.5455,5.5287,5.5371,4681600.0
2009-10-01 10:45:00,6.58,6.58,6.56,6.56,7064400.0,5.5371,5.5371,5.5203,5.5203,7064400.0
2009-10-01 10:50:00,6.56,6.57,6.55,6.57,7072800.0,5.5203,5.5287,5.5119,5.5287,7072800.0
2009-10-01 10:55:00,6.57,6.58,6.56,6.56,4774000.0,5.5287,5.5371,5.5203,5.5203,4774000.0
2009-10-01 11:00:00,6.56,6.56,6.54,6.55,9676800.0,5.5203,5.5203,5.5035,5.5119,9676800.0
2009-10-01 11:05:00,6.55,6.55,6.52,6.53,9203600.0,5.5119,5.5119,5.4866,5.495,9203600.0
2009-10-01 11:10:00,6.53,6.54,6.52,6.53,6487600.0,5.495,5.5035,5.4866,5.495,6487600.0
2009-10-01 11:15:00,6.53,6.54,6.53,6.53,5205200.0,5.495,5.5035,5.495,5.495,5205200.0
2009-10-01 11:20:00,6.53,6.54,6.53,6.54,4348400.0,5.495,5.5035,5.495,5.5035,4348400.0
2009-10-01 11:25:00,6.54,6.54,6.52,6.53,6795600.0,5.5035,5.5035,5.4866,5.495,6795600.0
2009-10-01 11:30:00,6.53,6.54,6.52,6.52,4891600.0,5.495,5.5035,5.4866,5.4866,4891600.0
2009-10-01 11:35:00,6.52,6.52,6.51,6.52,5611200.0,5.4866,5.4866,5.4782,5.4866,5611200.0
2009-10-01 11:40:00,6.52,6.54,6.52,6.53,4790800.0,5.4866,5.5035,5.4866,5.495,4790800.0
2009-10-01 11:45:00,6.53,6.53,6.52,6.53,2786000.0,5.495,5.495,5.4866,5.495,2786000.0
2009-10-01 11:50:00,6.53,6.54,6.53,6.54,4135600.0,5.495,5.5035,5.495,5.5035,4135600.0
2009-10-01 11:55:00,6.54,6.54,6.53,6.53,4754400.0,5.5035,5.5035,5.495,5.495,4754400.0
2009-10-01 12:00:00,6.53,6.54,6.53,6.54,4939200.0,5.495,5.5035,5.495,5.5035,4939200.0
2009-10-01 12:05:00,6.54,6.54,6.53,6.54,4617200.0,5.5035,5.5035,5.495,5.5035,4617200.0
2009-10-01 12:10:00,6.54,6.55,6.54,6.55,5460000.0,5.5035,5.5119,5.5035,5.5119,5460000.0
2009-10-01 12:15:00,6.55,6.56,6.55,6.56,5905200.0,5.5119,5.5203,5.5119,5.5203,5905200.0
2009-10-01 12:20:00,6.56,6.56,6.56,6.56,4158000.0,5.5203,5.5203,5.5203,5.5203,4158000.0
2009-10-01 12:25:00,6.56,6.57,6.55,6.56,3301200.0,5.5203,5.5287,5.5119,5.5203,3301200.0
2009-10-01 12:30:00,6.56,6.56,6.56,6.56,2368800.0,5.5203,5.5203,5.5203,5.5203,2368800.0
2009-10-01 12:35:00,6.56,6.56,6.55,6.55,2030000.0,5.5203,5.5203,5.5119,5.5119,2030000.0
2009-10-01 12:40:00,6.55,6.56,6.55,6.55,2783200.0,5.5119,5.5203,5.5119,5.5119,2783200.0
2009-10-01 12:45:00,6.55,6.55,6.54,6.55,2452800.0,5.5119,5.5119,5.5035,5.5119,2452800.0
2009-10-01 12:50:00,6.55,6.55,6.54,6.54,2783200.0,5.5119,5.5119,5.5035,5.5035,2783200.0
2009-10-01 12:55:00,6.54,6.55,6.54,6.54,2746800.0,5.5035,5.5119,5.5035,5.5035,2746800.0
2009-10-01 13:00:00,6.54,6.54,6.53,6.53,2962400.0,5.5035,5.5035,5.495,5.495,2962400.0
2009-10-01 13:05:00,6.53,6.54,6.53,6.53,3124800.0,5.495,5.5035,5.495,5.495,3124800.0
2009-10-01 13:10:00,6.53,6.53,6.53,6.53,4841200.0,5.495,5.495,5.495,5.495,4841200.0
2009-10-01 13:15:00,6.53,6.53,6.52,6.52,7011200.0,5.495,5.495,5.4866,5.4866,7011200.0
2009-10-01 13:20:00,6.52,6.53,6.52,6.52,6482000.0,5.4866,5.495,5.4866,5.4866,6482000.0
2009-10-01 13:25:00,6.52,6.52,6.52,6.52,4205600.0,5.4866,5.4866,5.4866,5.4866,4205600.0
2009-10-01 13:30:00,6.52,6.52,6.52,6.52,5437600.0,5.4866,5.4866,5.4866,5.4866,5437600.0
2009-10-01 13:35:00,6.52,6.53,6.52,6.53,5580400.0,5.4866,5.495,5.4866,5.495,5580400.0
2009-10-01 13:40:00,6.53,6.54,6.53,6.53,5062400.0,5.495,5.5035,5.495,5.495,5062400.0
2009-10-01 13:45:00,6.53,6.54,6.53,6.53,3519600.0,5.495,5.5035,5.495,5.495,3519600.0
2009-10-01 13:50:00,6.53,6.53,6.52,6.53,4970000.0,5.495,5.495,5.4866,5.495,4970000.0
2009-10-01 13:55:00,6.53,6.53,6.52,6.53,3712800.0,5.495,5.495,5.4866,5.495,3712800.0
2009-10-01 14:00:00,6.53,6.53,6.52,6.53,2898000.0,5.495,5.495,5.4866,5.495,2898000.0
2009-10-01 14:05:00,6.53,6.54,6.52,6.54,6367200.0,5.495,5.5035,5.4866,5.5035,6367200.0
2009-10-01 14:10:00,6.54,6.54,6.53,6.54,2536800.0,5.5035,5.5035,5.495,5.5035,2536800.0
2009-10-01 14:15:00,6.54,6.54,6.53,6.53,2948400.0,5.5035,5.5035,5.495,5.495,2948400.0
2009-10-01 14:20:00,6.53,6.54,6.53,6.53,1895600.0,5.495,5.5035,5.495,5.495,1895600.0
2009-10-01 14:25:00,6.53,6.54,6.53,6.54,4292400.0,5.495,5.5035,5.495,5.5035,4292400.0
2009-10-01 14:30:00,6.54,6.54,6.53,6.53,3542000.0,5.5035,5.5035,5.495,5.495,3542000.0
2009-10-01 14:35:00,6.53,6.53,6.53,6.53,2489200.0,5.495,5.495,5.495,5.495,2489200.0
2009-10-01 14:40:00,6.53,6.53,6.52,6.53,4216800.0,5.495,5.495,5.4866,5.495,4216800.0
2009-10-01 14:45:00,6.53,6.53,6.53,6.53,2178400.0,5.495,5.495,5.495,5.495,2178400.0
2009-10-01 14:50:00,6.53,6.53,6.53,6.53,3012800.0,5.495,5.495,5.495,5.495,3012800.0
2009-10-01 14:55:00,6.53,6.53,6.52,6.52,5793200.0,5.495,5.495,5.4866,5.4866,5793200.0
2009-10-01 15:00:00,6.52,6.52,6.52,6.52,5121200.0,5.4866,5.4866,5.4866,5.4866,5121200.0
2009-10-01 15:05:00,6.52,6.53,6.52,6.52,5532800.0,5.4866,5.495,5.4866,5.4866,5532800.0
2009-10-01 15:10:00,6.52,6.53,6.52,6.53,7117600.0,5.4866,5.495,5.4866,5.495,7117600.0
2009-10-01 15:15:00,6.53,6.54,6.53,6.53,4541600.0,5.495,5.5035,5.495,5.495,4541600.0
2009-10-01 15:20:00,6.53,6.54,6.52,6.53,5877200.0,5.495,5.5035,5.4866,5.495,5877200.0
2009-10-01 15:25:00,6.53,6.53,6.51,6.51,5874400.0,5.495,5.495,5.4782,5.4782,5874400.0
2009-10-01 15:30:00,6.51,6.53,6.51,6.52,7196000.0,5.4782,5.495,5.4782,5.4866,7196000.0
2009-10-01 15:35:00,6.52,6.52,6.52,6.52,4054400.0,5.4866,5.4866,5.4866,5.4866,4054400.0
2009-10-01 15:40:00,6.52,6.52,6.5,6.5,12138000.0,5.4866,5.4866,5.4698,5.4698,12138000.0
2009-10-01 15:45:00,6.5,6.5,6.49,6.5,8948800.0,5.4698,5.4698,5.4614,5.4698,8948800.0
2009-10-01 15:50:00,6.5,6.5,6.48,6.48,16396800.0,5.4698,5.4698,5.453,5.453,16396800.0
2009-10-01 15:55:00,6.48,6.48,6.45,6.46,24430000.0,5.453,5.453,5.4277,5.4361,24430000.0
2009-10-02 09:30:00,6.48,6.52,6.48,6.51,26437600.0,5.453,5.4866,5.453,5.4782,26437600.0
2009-10-02 09:35:00,6.51,6.56,6.51,6.55,24483200.0,5.4782,5.5203,5.4782,5.5119,24483200.0
2009-10-02 09:40:00,6.55,6.55,6.52,6.53,16570400.0,5.5119,5.5119,5.4866,5.495,16570400.0
2009-10-02 09:45:00,6.53,6.56,6.53,6.55,16548000.0,5.495,5.5203,5.495,5.5119,16548000.0
2009-10-02 09:50:00,6.55,6.56,6.54,6.55,13048000.0,5.5119,5.5203,5.5035,5.5119,13048000.0
2009-10-02 09:55:00,6.55,6.56,6.54,6.54,8036000.0,5.5119,5.5203,5.5035,5.5035,8036000.0
2009-10-02 10:00:00,6.54,6.57,6.53,6.56,18172000.0,5.5035,5.5287,5.495,5.5203,18172000.0
2009-10-02 10:05:00,6.56,6.58,6.55,6.57,13571600.0,5.5203,5.5371,5.5119,5.5287,13571600.0
2009-10-02 10:10:00,6.57,6.59,6.56,6.58,11090800.0,5.5287,5.5455,5.5203,5.5371,11090800.0
2009-10-02 10:15:00,6.58,6.59,6.58,6.58,12824000.0,5.5371,5.5455,5.5371,5.5371,12824000.0
2009-10-02 10:20:00,6.58,6.61,6.58,6.6,11681600.0,5.5371,5.5624,5.5371,5.5539,11681600.0
2009-10-02 10:25:00,6.6,6.61,6.6,6.6,11048800.0,5.5539,5.5624,5.5539,5.5539,11048800.0
2009-10-02 10:30:00,6.6,6.61,6.59,6.61,9452800.0,5.5539,5.5624,5.5455,5.5624,9452800.0
2009-10-02 10:35:00,6.61,6.61,6.6,6.61,8447600.0,5.5624,5.5624,5.5539,5.5624,8447600.0
2009-10-02 10:40:00,6.61,6.63,6.6,6.62,10455200.0,5.5624,5.5792,5.5539,5.5708,10455200.0
2009-10-02 10:45:00,6.62,6.62,6.6,6.61,9654400.0,5.5708,5.5708,5.5539,5.5624,9654400.0
2009-10-02 10:50:00,6.61,6.62,6.6,6.6,8010800.0,5.5624,5.5708,5.5539,5.5539,8010800.0
2009-10-02 10:55:00,6.6,6.61,6.6,6.6,6123600.0,5.5539,5.5624,5.5539,5.5539,6123600.0
2009-10-02 11:00:00,6.6,6.61,6.6,6.6,4538800.0,5.5539,5.5624,5.5539,5.5539,4538800.0
2009-10-02 11:05:00,6.6,6.61,6.59,6.6,3696000.0,5.5539,5.5624,5.5455,5.5539,3696000.0
2009-10-02 11:10:00,6.59,6.6,6.59,6.6,4211200.0,5.5455,5.5539,5.5455,5.5539,4211200.0
2009-10-02 11:15:00,6.6,6.61,6.6,6.61,4544400.0,5.5539,5.5624,5.5539,5.5624,4544400.0
2009-10-02 11:20:00,6.61,6.61,6.6,6.61,3094000.0,5.5624,5.5624,5.5539,5.5624,3094000.0
2009-10-02 11:25:00,6.61,6.61,6.6,6.6,3522400.0,5.5624,5.5624,5.5539,5.5539,3522400.0
2009-10-02 11:30:00,6.6,6.61,6.6,6.61,5866000.0,5.5539,5.5624,5.5539,5.5624,5866000.0
2009-10-02 11:35:00,6.61,6.61,6.59,6.59,7683200.0,5.5624,5.5624,5.5455,5.5455,7683200.0
2009-10-02 11:40:00,6.59,6.6,6.59,6.6,5866000.0,5.5455,5.5539,5.5455,5.5539,5866000.0
2009-10-02 11:45:00,6.6,6.6,6.59,6.59,4720800.0,5.5539,5.5539,5.5455,5.5455,4720800.0
2009-10-02 11:50:00,6.59,6.6,6.59,6.6,3208800.0,5.5455,5.5539,5.5455,5.5539,3208800.0
2009-10-02 11:55:00,6.6,6.61,6.6,6.6,4211200.0,5.5539,5.5624,5.5539,5.5539,4211200.0
2009-10-02 12:00:00,6.6,6.62,6.6,6.61,4849600.0,5.5539,5.5708,5.5539,5.5624,4849600.0
2009-10-02 12:05:00,6.61,6.62,6.61,6.62,5516000.0,5.5624,5.5708,5.5624,5.5708,5516000.0
2009-10-02 12:10:00,6.62,6.62,6.61,6.62,4642400.0,5.5708,5.5708,5.5624,5.5708,4642400.0
2009-10-02 12:15:00,6.62,6.63,6.62,6.63,6739600.0,5.5708,5.5792,5.5708,5.5792,6739600.0
2009-10-02 12:20:00,6.63,6.63,6.62,6.62,4034800.0,5.5792,5.5792,5.5708,5.5708,4034800.0
2009-10-02 12:25:00,6.62,6.63,6.62,6.63,5731600.0,5.5708,5.5792,5.5708,5.5792,5731600.0
2009-10-02 12:30:00,6.63,6.64,6.62,6.62,7002800.0,5.5792,5.5876,5.5708,5.5708,7002800.0
2009-10-02 12:35:00,6.62,6.62,6.61,6.61,3068800.0,5.5708,5.5708,5.5624,5.5624,3068800.0
2009-10-02 12:40:00,6.62,6.62,6.61,6.61,3970400.0,5.5708,5.5708,5.5624,5.5624,3970400.0
2009-10-02 12:45:00,6.61,6.62,6.61,6.61,4225200.0,5.5624,5.5708,5.5624,5.5624,4225200.0
2009-10-02 12:50:00,6.61,6.62,6.61,6.61,2475200.0,5.5624,5.5708,5.5624,5.5624,2475200.0
2009-10-02 12:55:00,6.61,6.62,6.6,6.62,4998000.0,5.5624,5.5708,5.5539,5.5708,4998000.0
2009-10-02 13:00:00,6.61,6.62,6.61,6.61,4040400.0,5.5624,5.5708,5.5624,5.5624,4040400.0
2009-10-02 13:05:00,6.61,6.61,6.61,6.61,1607200.0,5.5624,5.5624,5.5624,5.5624,1607200.0
2009-10-02 13:10:00,6.61,6.62,6.61,6.62,4502400.0,5.5624,5.5708,5.5624,5.5708,4502400.0
2009-10-02 13:15:00,6.62,6.62,6.61,6.61,1251600.0,5.5708,5.5708,5.5624,5.5624,1251600.0
2009-10-02 13:20:00,6.61,6.62,6.61,6.62,1699600.0,5.5624,5.5708,5.5624,5.5708,1699600.0
2009-10-02 13:25:00,6.62,6.62,6.61,6.62,2679600.0,5.5708,5.5708,5.5624,5.5708,2679600.0
2009-10-02 13:30:00,6.62,6.62,6.61,6.62,3306800.0,5.5708,5.5708,5.5624,5.5708,3306800.0
2009-10-02 13:35:00,6.62,6.62,6.61,6.61,2360400.0,5.5708,5.5708,5.5624,5.5624,2360400.0
2009-10-02 13:40:00,6.61,6.62,6.61,6.61,3458000.0,5.5624,5.5708,5.5624,5.5624,3458000.0
2009-10-02 13:45:00,6.61,6.62,6.61,6.62,1993600.0,5.5624,5.5708,5.5624,5.5708,1993600.0
2009-10-02 13:50:00,6.62,6.62,6.62,6.62,3278800.0,5.5708,5.5708,5.5708,5.5708,3278800.0
2009-10-02 13:55:00,6.62,6.63,6.61,6.62,2679600.0,5.5708,5.5792,5.5624,5.5708,2679600.0
2009-10-02 14:00:00,6.62,6.62,6.6,6.61,5406800.0,5.5708,5.5708,5.5539,5.5624,5406800.0
2009-10-02 14:05:00,6.61,6.62,6.61,6.62,2937200.0,5.5624,5.5708,5.5624,5.5708,2937200.0
2009-10-02 14:10:00,6.62,6.62,6.61,6.61,1775200.0,5.5708,5.5708,5.5624,5.5624,1775200.0
2009-10-02 14:15:00,6.61,6.62,6.61,6.62,3690400.0,5.5624,5.5708,5.5624,5.5708,3690400.0
2009-10-02 14:20:00,6.62,6.63,6.62,6.62,2976400.0,5.5708,5.5792,5.5708,5.5708,2976400.0
2009-10-02 14:25:00,6.62,6.63,6.62,6.63,1864800.0,5.5708,5.5792,5.5708,5.5792,1864800.0
2009-10-02 14:30:00,6.63,6.63,6.62,6.63,3108000.0,5.5792,5.5792,5.5708,5.5792,3108000.0
2009-10-02 14:35:00,6.63,6.63,6.62,6.63,2777600.0,5.5792,5.5792,5.5708,5.5792,2777600.0
2009-10-02 14:40:00,6.63,6.63,6.62,6.63,3208800.0,5.5792,5.5792,5.5708,5.5792,3208800.0
2009-10-02 14:45:00,6.63,6.63,6.62,6.63,2354800.0,5.5792,5.5792,5.5708,5.5792,2354800.0
2009-10-02 14:50:00,6.63,6.64,6.63,6.63,4617200.0,5.5792,5.5876,5.5792,5.5792,4617200.0
2009-10-02 14:55:00,6.63,6.64,6.62,6.63,5754000.0,5.5792,5.5876,5.5708,5.5792,5754000.0
2009-10-02 15:00:00,6.63,6.63,6.62,6.63,4522000.0,5.5792,5.5792,5.5708,5.5792,4522000.0
2009-10-02 15:05:00,6.63,6.64,6.63,6.63,4894400.0,5.5792,5.5876,5.5792,5.5792,4894400.0
2009-10-02 15:10:00,6.64,6.64,6.63,6.64,3301200.0,5.5876,5.5876,5.5792,5.5876,3301200.0
2009-10-02 15:15:00,6.64,6.64,6.63,6.63,5157600.0,5.5876,5.5876,5.5792,5.5792,5157600.0
2009-10-02 15:20:00,6.63,6.64,6.63,6.63,2920400.0,5.5792,5.5876,5.5792,5.5792,2920400.0
2009-10-02 15:25:00,6.63,6.63,6.62,6.62,5317200.0,5.5792,5.5792,5.5708,5.5708,5317200.0
2009-10-02 15:30:00,6.62,6.63,6.62,6.63,5423600.0,5.5708,5.5792,5.5708,5.5792,5423600.0
2009-10-02 15:35:00,6.63,6.63,6.62,6.63,3945200.0,5.5792,5.5792,5.5708,5.5792,3945200.0
2009-10-02 15:40:00,6.63,6.63,6.62,6.63,2970800.0,5.5792,5.5792,5.5708,5.5792,2970800.0
2009-10-02 15:45:00,6.63,6.63,6.62,6.63,6269200.0,5.5792,5.5792,5.5708,5.5792,6269200.0
2009-10-02 15:50:00,6.63,6.63,6.6,6.62,13045200.0,5.5792,5.5792,5.5539,5.5708,13045200.0
2009-10-02 15:55:00,6.62,6.62,6.6,6.6,13694800.0,5.5708,5.5708,5.5539,5.5539,13694800.0
2009-10-05 09:30:00,6.65,6.65,6.63,6.64,17133200.0,5.596,5.596,5.5792,5.5876,17133200.0
2009-10-05 09:35:00,6.64,6.65,6.63,6.64,11886000.0,5.5876,5.596,5.5792,5.5876,11886000.0
2009-10-05 09:40:00,6.64,6.67,6.64,6.66,15520400.0,5.5876,5.6128,5.5876,5.6044,15520400.0
2009-10-05 09:45:00,6.66,6.66,6.63,6.64,9214800.0,5.6044,5.6044,5.5792,5.5876,9214800.0
2009-10-05 09:50:00,6.64,6.64,6.62,6.62,11477200.0,5.5876,5.5876,5.5708,5.5708,11477200.0
2009-10-05 09:55:00,6.62,6.64,6.61,6.62,12488000.0,5.5708,5.5876,5.5624,5.5708,12488000.0
2009-10-05 10:00:00,6.62,6.63,6.59,6.6,21733600.0,5.5708,5.5792,5.5455,5.5539,21733600.0
2009-10-05 10:05:00,6.6,6.62,6.58,6.59,14187600.0,5.5539,5.5708,5.5371,5.5455,14187600.0
2009-10-05 10:10:00,6.59,6.61,6.59,6.6,11152400.0,5.5455,5.5624,5.5455,5.5539,11152400.0
2009-10-05 10:15:00,6.6,6.62,6.59,6.62,8999200.0,5.5539,5.5708,5.5455,5.5708,8999200.0
2009-10-05 10:20:00,6.62,6.62,6.61,6.61,7809200.0,5.5708,5.5708,5.5624,5.5624,7809200.0
2009-10-05 10:25:00,6.61,6.62,6.6,6.62,5168800.0,5.5624,5.5708,5.5539,5.5708,5168800.0
2009-10-05 10:30:00,6.62,6.62,6.62,6.62,4659200.0,5.5708,5.5708,5.5708,5.5708,4659200.0
2009-10-05 10:35:00,6.62,6.64,6.62,6.63,7784000.0,5.5708,5.5876,5.5708,5.5792,7784000.0
2009-10-05 10:40:00,6.63,6.65,6.63,6.65,7506800.0,5.5792,5.596,5.5792,5.596,7506800.0
2009-10-05 10:45:00,6.65,6.65,6.64,6.65,6546400.0,5.596,5.596,5.5876,5.596,6546400.0
2009-10-05 10:50:00,6.65,6.65,6.63,6.64,3152800.0,5.596,5.596,5.5792,5.5876,3152800.0
2009-10-05 10:55:00,6.64,6.65,6.64,6.65,6246800.0,5.5876,5.596,5.5876,5.596,6246800.0
2009-10-05 11:00:00,6.65,6.66,6.64,6.64,7215600.0,5.596,5.6044,5.5876,5.5876,7215600.0
2009-10-05 11:05:00,6.64,6.65,6.64,6.64,5213600.0,5.5876,5.596,5.5876,5.5876,5213600.0
2009-10-05 11:10:00,6.64,6.64,6.63,6.63,4620000.0,5.5876,5.5876,5.5792,5.5792,4620000.0
2009-10-05 11:15:00,6.63,6.64,6.63,6.64,2416400.0,5.5792,5.5876,5.5792,5.5876,2416400.0
2009-10-05 11:20:00,6.64,6.64,6.63,6.64,2578800.0,5.5876,5.5876,5.5792,5.5876,2578800.0
2009-10-05 11:25:00,6.64,6.64,6.63,6.64,3379600.0,5.5876,5.5876,5.5792,5.5876,3379600.0
2009-10-05 11:30:00,6.64,6.64,6.63,6.64,2923200.0,5.5876,5.5876,5.5792,5.5876,2923200.0
2009-10-05 11:35:00,6.64,6.64,6.62,6.63,4172000.0,5.5876,5.5876,5.5708,5.5792,4172000.0
2009-10-05 11:40:00,6.63,6.63,6.63,6.63,2181200.0,5.5792,5.5792,5.5792,5.5792,2181200.0
2009-10-05 11:45:00,6.63,6.64,6.63,6.64,1786400.0,5.5792,5.5876,5.5792,5.5876,1786400.0
2009-10-05 11:50:00,6.64,6.65,6.64,6.65,3502800.0,5.5876,5.596,5.5876,5.596,3502800.0
2009-10-05 11:55:00,6.65,6.65,6.64,6.64,2427600.0,5.596,5.596,5.5876,5.5876,2427600.0
2009-10-05 12:00:00,6.64,6.65,6.64,6.64,2189600.0,5.5876,5.596,5.5876,5.5876,2189600.0
2009-10-05 12:05:00,6.64,6.64,6.63,6.64,1444800.0,5.5876,5.5876,5.5792,5.5876,1444800.0
2009-10-05 12:10:00,6.64,6.64,6.63,6.64,2060800.0,5.5876,5.5876,5.5792,5.5876,2060800.0
2009-10-05 12:15:00,6.64,6.65,6.64,6.64,1444800.0,5.5876,5.596,5.5876,5.5876,1444800.0
2009-10-05 12:20:00,6.64,6.65,6.64,6.65,1288000.0,5.5876,5.596,5.5876,5.596,1288000.0
2009-10-05 12:25:00,6.65,6.65,6.64,6.64,1587600.0,5.596,5.596,5.5876,5.5876,1587600.0
2009-10-05 12:30:00,6.64,6.65,6.64,6.65,1750000.0,5.5876,5.596,5.5876,5.596,1750000.0
2009-10-05 12:35:00,6.65,6.65,6.65,6.65,2279200.0,5.596,5.596,5.596,5.596,2279200.0
2009-10-05 12:40:00,6.65,6.66,6.65,6.65,4930800.0,5.596,5.6044,5.596,5.596,4930800.0
2009-10-05 12:45:00,6.65,6.66,6.65,6.66,4852400.0,5.596,5.6044,5.596,5.6044,4852400.0
2009-10-05 12:50:00,6.66,6.66,6.65,6.66,1999200.0,5.6044,5.6044,5.596,5.6044,1999200.0
2009-10-05 12:55:00,6.66,6.66,6.65,6.66,4575200.0,5.6044,5.6044,5.596,5.6044,4575200.0
2009-10-05 13:00:00,6.66,6.66,6.66,6.66,2802800.0,5.6044,5.6044,5.6044,5.6044,2802800.0
2009-10-05 13:05:00,6.66,6.66,6.66,6.66,1887200.0,5.6044,5.6044,5.6044,5.6044,1887200.0
2009-10-05 13:10:00,6.66,6.66,6.66,6.66,2942800.0,5.6044,5.6044,5.6044,5.6044,2942800.0
2009-10-05 13:15:00,6.66,6.66,6.66,6.66,1260000.0,5.6044,5.6044,5.6044,5.6044,1260000.0
2009-10-05 13:20:00,6.66,6.66,6.66,6.66,3166800.0,5.6044,5.6044,5.6044,5.6044,3166800.0
2009-10-05 13:25:00,6.66,6.66,6.65,6.65,2864400.0,5.6044,5.6044,5.596,5.596,2864400.0
2009-10-05 13:30:00,6.65,6.65,6.65,6.65,2287600.0,5.596,5.596,5.596,5.596,2287600.0
2009-10-05 13:35:00,6.65,6.65,6.65,6.65,2539600.0,5.596,5.596,5.596,5.596,2539600.0
2009-10-05 13:40:00,6.65,6.65,6.65,6.65,2413600.0,5.596,5.596,5.596,5.596,2413600.0
2009-10-05 13:45:00,6.65,6.66,6.65,6.65,1825600.0,5.596,5.6044,5.596,5.596,1825600.0
2009-10-05 13:50:00,6.65,6.66,6.65,6.66,2214800.0,5.596,5.6044,5.596,5.6044,2214800.0
2009-10-05 13:55:00,6.66,6.66,6.65,6.65,2004800.0,5.6044,5.6044,5.596,5.596,2004800.0
2009-10-05 14:00:00,6.65,6.66,6.65,6.65,1290800.0,5.596,5.6044,5.596,5.596,1290800.0
2009-10-05 14:05:00,6.65,6.66,6.65,6.65,2254000.0,5.596,5.6044,5.596,5.596,2254000.0
2009-10-05 14:10:00,6.65,6.65,6.64,6.65,3584000.0,5.596,5.596,5.5876,5.596,3584000.0
2009-10-05 14:15:00,6.65,6.66,6.64,6.64,2836400.0,5.596,5.6044,5.5876,5.5876,2836400.0
2009-10-05 14:20:00,6.64,6.65,6.64,6.64,4300800.0,5.5876,5.596,5.5876,5.5876,4300800.0
2009-10-05 14:25:00,6.64,6.65,6.64,6.65,2758000.0,5.5876,5.596,5.5876,5.596,2758000.0
2009-10-05 14:30:00,6.65,6.66,6.65,6.66,4205600.0,5.596,5.6044,5.596,5.6044,4205600.0
2009-10-05 14:35:00,6.66,6.66,6.66,6.66,4536000.0,5.6044,5.6044,5.6044,5.6044,4536000.0
2009-10-05 14:40:00,6.66,6.66,6.66,6.66,4398800.0,5.6044,5.6044,5.6044,5.6044,4398800.0
2009-10-05 14:45:00,6.66,6.67,6.66,6.67,9063600.0,5.6044,5.6128,5.6044,5.6128,9063600.0
2009-10-05 14:50:00,6.67,6.67,6.66,6.67,5076400.0,5.6128,5.6128,5.6044,5.6128,5076400.0
2009-10-05 14:55:00,6.67,6.67,6.66,6.66,5714800.0,5.6128,5.6128,5.6044,5.6044,5714800.0
2009-10-05 15:00:00,6.66,6.67,6.66,6.67,4718000.0,5.6044,5.6128,5.6044,5.6128,4718000.0
2009-10-05 15:05:00,6.67,6.67,6.66,6.67,3488800.0,5.6128,5.6128,5.6044,5.6128,3488800.0
2009-10-05 15:10:00,6.67,6.67,6.66,6.66,4902800.0,5.6128,5.6128,5.6044,5.6044,4902800.0
2009-10-05 15:15:00,6.66,6.66,6.66,6.66,3620400.0,5.6044,5.6044,5.6044,5.6044,3620400.0
2009-10-05 15:20:00,6.66,6.66,6.66,6.66,2808400.0,5.6044,5.6044,5.6044,5.6044,2808400.0
2009-10-05 15:25:00,6.66,6.66,6.65,6.66,3368400.0,5.6044,5.6044,5.596,5.6044,3368400.0
2009-10-05 15:30:00,6.66,6.66,6.64,6.65,5877200.0,5.6044,5.6044,5.5876,5.596,5877200.0
2009-10-05 15:35:00,6.65,6.66,6.64,6.65,5185600.0,5.596,5.6044,5.5876,5.596,5185600.0
2009-10-05 15:40:00,6.65,6.66,6.64,6.65,4681600.0,5.596,5.6044,5.5876,5.596,4681600.0
2009-10-05 15:45:00,6.65,6.65,6.64,6.65,7789600.0,5.596,5.596,5.5876,5.596,7789600.0
2009-10-05 15:50:00,6.65,6.65,6.64,6.65,8402800.0,5.596,5.596,5.5876,5.596,8402800.0
2009-10-05 15:55:00,6.64,6.65,6.64,6.64,11289600.0,5.5876,5.596,5.5876,5.5876,11289600.0
2009-10-06 09:30:00,6.71,6.74,6.7,6.72,25706800.0,5.6465,5.6718,5.6381,5.6549,25706800.0
2009-10-06 09:35:00,6.72,6.72,6.69,6.71,14686000.0,5.6549,5.6549,5.6297,5.6465,14686000.0
2009-10-06 09:40:00,6.71,6.72,6.71,6.71,10572800.0,5.6465,5.6549,5.6465,5.6465,10572800.0
2009-10-06 09:45:00,6.71,6.72,6.7,6.71,7140000.0,5.6465,5.6549,5.6381,5.6465,7140000.0
2009-10-06 09:50:00,6.71,6.73,6.71,6.73,10567200.0,5.6465,5.6633,5.6465,5.6633,10567200.0
2009-10-06 09:55:00,6.73,6.74,6.72,6.72,8335600.0,5.6633,5.6718,5.6549,5.6549,8335600.0
2009-10-06 10:00:00,6.72,6.73,6.72,6.72,9399600.0,5.6549,5.6633,5.6549,5.6549,9399600.0
2009-10-06 10:05:00,6.72,6.74,6.72,6.73,8444800.0,5.6549,5.6718,5.6549,5.6633,8444800.0
2009-10-06 10:10:00,6.73,6.75,6.73,6.75,17623200.0,5.6633,5.6802,5.6633,5.6802,17623200.0
2009-10-06 10:15:00,6.75,6.76,6.75,6.75,11496800.0,5.6802,5.6886,5.6802,5.6802,11496800.0
2009-10-06 10:20:00,6.75,6.77,6.75,6.76,11026400.0,5.6802,5.697,5.6802,5.6886,11026400.0
2009-10-06 10:25:00,6.76,6.77,6.75,6.75,8736000.0,5.6886,5.697,5.6802,5.6802,8736000.0
2009-10-06 10:30:00,6.75,6.75,6.74,6.74,7417200.0,5.6802,5.6802,5.6718,5.6718,7417200.0
2009-10-06 10:35:00,6.74,6.76,6.74,6.75,6084400.0,5.6718,5.6886,5.6718,5.6802,6084400.0
2009-10-06 10:40:00,6.75,6.76,6.75,6.75,4824400.0,5.6802,5.6886,5.6802,5.6802,4824400.0
2009-10-06 10:45:00,6.75,6.76,6.75,6.75,7246400.0,5.6802,5.6886,5.6802,5.6802,7246400.0
2009-10-06 10:50:00,6.75,6.76,6.75,6.76,3553200.0,5.6802,5.6886,5.6802,5.6886,3553200.0
2009-10-06 10:55:00,6.76,6.76,6.75,6.75,2872800.0,5.6886,5.6886,5.6802,5.6802,2872800.0
2009-10-06 11:00:00,6.75,6.76,6.75,6.76,4930800.0,5.6802,5.6886,5.6802,5.6886,4930800.0
2009-10-06 11:05:00,6.76,6.78,6.76,6.78,13546400.0,5.6886,5.7054,5.6886,5.7054,13546400.0
2009-10-06 11:10:00,6.78,6.78,6.77,6.77,6538000.0,5.7054,5.7054,5.697,5.697,6538000.0
2009-10-06 11:15:00,6.77,6.77,6.76,6.76,6011600.0,5.697,5.697,5.6886,5.6886,6011600.0
2009-10-06 11:20:00,6.76,6.77,6.76,6.77,4309200.0,5.6886,5.697,5.6886,5.697,4309200.0
2009-10-06 11:25:00,6.77,6.77,6.76,6.77,3530800.0,5.697,5.697,5.6886,5.697,3530800.0
2009-10-06 11:30:00,6.77,6.77,6.76,6.76,2881200.0,5.697,5.697,5.6886,5.6886,2881200.0
2009-10-06 11:35:00,6.76,6.77,6.76,6.77,4107600.0,5.6886,5.697,5.6886,5.697,4107600.0
2009-10-06 11:40:00,6.77,6.77,6.75,6.75,6048000.0,5.697,5.697,5.6802,5.6802,6048000.0
2009-10-06 11:45:00,6.75,6.76,6.75,6.76,4706800.0,5.6802,5.6886,5.6802,5.6886,4706800.0
2009-10-06 11:50:00,6.76,6.77,6.75,6.76,4225200.0,5.6886,5.697,5.6802,5.6886,4225200.0
2009-10-06 11:55:00,6.76,6.76,6.75,6.76,2800000.0,5.6886,5.6886,5.6802,5.6886,2800000.0
2009-10-06 12:00:00,6.76,6.77,6.76,6.77,4874800.0,5.6886,5.697,5.6886,5.697,4874800.0
2009-10-06 12:05:00,6.77,6.78,6.77,6.77,5658800.0,5.697,5.7054,5.697,5.697,5658800.0
2009-10-06 12:10:00,6.77,6.78,6.77,6.77,3371200.0,5.697,5.7054,5.697,5.697,3371200.0
2009-10-06 12:15:00,6.77,6.78,6.76,6.77,4925200.0,5.697,5.7054,5.6886,5.697,4925200.0
2009-10-06 12:20:00,6.77,6.77,6.76,6.77,3343200.0,5.697,5.697,5.6886,5.697,3343200.0
2009-10-06 12:25:00,6.77,6.77,6.76,6.77,3012800.0,5.697,5.697,5.6886,5.697,3012800.0
2009-10-06 12:30:00,6.77,6.77,6.76,6.77,2514400.0,5.697,5.697,5.6886,5.697,2514400.0
2009-10-06 12:35:00,6.77,6.78,6.77,6.77,3883600.0,5.697,5.7054,5.697,5.697,3883600.0
2009-10-06 12:40:00,6.77,6.78,6.77,6.77,1906800.0,5.697,5.7054,5.697,5.697,1906800.0
2009-10-06 12:45:00,6.77,6.77,6.76,6.76,2912000.0,5.697,5.697,5.6886,5.6886,2912000.0
2009-10-06 12:50:00,6.76,6.76,6.75,6.76,6468000.0,5.6886,5.6886,5.6802,5.6886,6468000.0
2009-10-06 12:55:00,6.76,6.77,6.76,6.76,2881200.0,5.6886,5.697,5.6886,5.6886,2881200.0
2009-10-06 13:00:00,6.76,6.76,6.75,6.75,8699600.0,5.6886,5.6886,5.6802,5.6802,8699600.0
2009-10-06 13:05:00,6.75,6.75,6.74,6.74,8268400.0,5.6802,5.6802,5.6718,5.6718,8268400.0
2009-10-06 13:10:00,6.74,6.75,6.74,6.75,4088000.0,5.6718,5.6802,5.6718,5.6802,4088000.0
2009-10-06 13:15:00,6.75,6.77,6.75,6.76,5255600.0,5.6802,5.697,5.6802,5.6886,5255600.0
2009-10-06 13:20:00,6.77,6.77,6.76,6.77,4432400.0,5.697,5.697,5.6886,5.697,4432400.0
2009-10-06 13:25:00,6.77,6.77,6.77,6.77,3239600.0,5.697,5.697,5.697,5.697,3239600.0
2009-10-06 13:30:00,6.77,6.77,6.75,6.76,5048400.0,5.697,5.697,5.6802,5.6886,5048400.0
2009-10-06 13:35:00,6.76,6.77,6.75,6.76,2853200.0,5.6886,5.697,5.6802,5.6886,2853200.0
2009-10-06 13:40:00,6.76,6.76,6.75,6.76,4418400.0,5.6886,5.6886,5.6802,5.6886,4418400.0
2009-10-06 13:45:00,6.76,6.76,6.75,6.76,2368800.0,5.6886,5.6886,5.6802,5.6886,2368800.0
2009-10-06 13:50:00,6.75,6.75,6.73,6.74,8682800.0,5.6802,5.6802,5.6633,5.6718,8682800.0
2009-10-06 13:55:00,6.74,6.75,6.74,6.74,3057600.0,5.6718,5.6802,5.6718,5.6718,3057600.0
2009-10-06 14:00:00,6.74,6.74,6.74,6.74,4393200.0,5.6718,5.6718,5.6718,5.6718,4393200.0
2009-10-06 14:05:00,6.74,6.74,6.73,6.73,8576400.0,5.6718,5.6718,5.6633,5.6633,8576400.0
2009-10-06 14:10:00,6.73,6.73,6.72,6.73,8612800.0,5.6633,5.6633,5.6549,5.6633,8612800.0
2009-10-06 14:15:00,6.73,6.73,6.72,6.72,4715200.0,5.6633,5.6633,5.6549,5.6549,4715200.0
2009-10-06 14:20:00,6.72,6.72,6.7,6.71,10402000.0,5.6549,5.6549,5.6381,5.6465,10402000.0
2009-10-06 14:25:00,6.71,6.71,6.7,6.7,4519200.0,5.6465,5.6465,5.6381,5.6381,4519200.0
2009-10-06 14:30:00,6.7,6.72,6.7,6.71,5737200.0,5.6381,5.6549,5.6381,5.6465,5737200.0
2009-10-06 14:35:00,6.71,6.73,6.71,6.73,6392400.0,5.6465,5.6633,5.6465,5.6633,6392400.0
2009-10-06 14:40:00,6.73,6.74,6.73,6.74,4418400.0,5.6633,5.6718,5.6633,5.6718,4418400.0
2009-10-06 14:45:00,6.74,6.74,6.73,6.73,3584000.0,5.6718,5.6718,5.6633,5.6633,3584000.0
2009-10-06 14:50:00,6.73,6.74,6.73,6.74,4790800.0,5.6633,5.6718,5.6633,5.6718,4790800.0
2009-10-06 14:55:00,6.74,6.74,6.73,6.73,3088400.0,5.6718,5.6718,5.6633,5.6633,3088400.0
2009-10-06 15:00:00,6.73,6.73,6.73,6.73,2416400.0,5.6633,5.6633,5.6633,5.6633,2416400.0
2009-10-06 15:05:00,6.73,6.75,6.73,6.75,7386400.0,5.6633,5.6802,5.6633,5.6802,7386400.0
2009-10-06 15:10:00,6.75,6.76,6.74,6.75,6739600.0,5.6802,5.6886,5.6718,5.6802,6739600.0
2009-10-06 15:15:00,6.75,6.76,6.75,6.76,4911200.0,5.6802,5.6886,5.6802,5.6886,4911200.0
2009-10-06 15:20:00,6.76,6.76,6.75,6.75,5510400.0,5.6886,5.6886,5.6802,5.6802,5510400.0
2009-10-06 15:25:00,6.75,6.76,6.75,6.76,5082000.0,5.6802,5.6886,5.6802,5.6886,5082000.0
2009-10-06 15:30:00,6.76,6.76,6.75,6.75,5283600.0,5.6886,5.6886,5.6802,5.6802,5283600.0
2009-10-06 15:35:00,6.75,6.76,6.75,6.76,5958400.0,5.6802,5.6886,5.6802,5.6886,5958400.0
2009-10-06 15:40:00,6.76,6.77,6.75,6.77,10357200.0,5.6886,5.697,5.6802,5.697,10357200.0
2009-10-06 15:45:00,6.77,6.78,6.76,6.77,13770400.0,5.697,5.7054,5.6886,5.697,13770400.0
2009-10-06 15:50:00,6.78,6.78,6.77,6.78,15878800.0,5.7054,5.7054,5.697,5.7054,15878800.0
2009-10-06 15:55:00,6.78,6.79,6.78,6.79,23987600.0,5.7054,5.7138,5.7054,5.7138,23987600.0
2009-10-07 09:30:00,6.77,6.8,6.76,6.79,21008400.0,5.697,5.7222,5.6886,5.7138,21008400.0
2009-10-07 09:35:00,6.78,6.8,6.76,6.79,16293200.0,5.7054,5.7222,5.6886,5.7138,16293200.0
2009-10-07 09:40:00,6.79,6.79,6.76,6.78,15699600.0,5.7138,5.7138,5.6886,5.7054,15699600.0
2009-10-07 09:45:00,6.78,6.78,6.76,6.77,9385600.0,5.7054,5.7054,5.6886,5.697,9385600.0
2009-10-07 09:50:00,6.77,6.8,6.77,6.78,15514800.0,5.697,5.7222,5.697,5.7054,15514800.0
2009-10-07 09:55:00,6.78,6.81,6.78,6.78,13129200.0,5.7054,5.7307,5.7054,5.7054,13129200.0
2009-10-07 10:00:00,6.78,6.78,6.77,6.78,10197600.0,5.7054,5.7054,5.697,5.7054,10197600.0
2009-10-07 10:05:00,6.78,6.78,6.77,6.78,5919200.0,5.7054,5.7054,5.697,5.7054,5919200.0
2009-10-07 10:10:00,6.78,6.8,6.78,6.79,10396400.0,5.7054,5.7222,5.7054,5.7138,10396400.0
2009-10-07 10:15:00,6.79,6.8,6.77,6.78,8456000.0,5.7138,5.7222,5.697,5.7054,8456000.0
2009-10-07 10:20:00,6.78,6.78,6.76,6.77,9279200.0,5.7054,5.7054,5.6886,5.697,9279200.0
2009-10-07 10:25:00,6.77,6.78,6.77,6.78,6162800.0,5.697,5.7054,5.697,5.7054,6162800.0
2009-10-07 10:30:00,6.78,6.78,6.77,6.77,7935200.0,5.7054,5.7054,5.697,5.697,7935200.0
2009-10-07 10:35:00,6.77,6.78,6.77,6.78,7464800.0,5.697,5.7054,5.697,5.7054,7464800.0
2009-10-07 10:40:00,6.78,6.78,6.77,6.77,5244400.0,5.7054,5.7054,5.697,5.697,5244400.0
2009-10-07 10:45:00,6.77,6.77,6.76,6.76,7148400.0,5.697,5.697,5.6886,5.6886,7148400.0
2009-10-07 10:50:00,6.76,6.78,6.76,6.77,6986000.0,5.6886,5.7054,5.6886,5.697,6986000.0
2009-10-07 10:55:00,6.77,6.78,6.77,6.78,4723600.0,5.697,5.7054,5.697,5.7054,4723600.0
2009-10-07 11:00:00,6.78,6.8,6.78,6.79,8996400.0,5.7054,5.7222,5.7054,5.7138,8996400.0
2009-10-07 11:05:00,6.79,6.79,6.78,6.78,6134800.0,5.7138,5.7138,5.7054,5.7054,6134800.0
2009-10-07 11:10:00,6.78,6.78,6.77,6.78,5476800.0,5.7054,5.7054,5.697,5.7054,5476800.0
2009-10-07 11:15:00,6.78,6.78,6.78,6.78,2951200.0,5.7054,5.7054,5.7054,5.7054,2951200.0
2009-10-07 11:20:00,6.78,6.78,6.77,6.78,3701600.0,5.7054,5.7054,5.697,5.7054,3701600.0
2009-10-07 11:25:00,6.78,6.78,6.77,6.77,3357200.0,5.7054,5.7054,5.697,5.697,3357200.0
2009-10-07 11:30:00,6.77,6.78,6.77,6.77,3575600.0,5.697,5.7054,5.697,5.697,3575600.0
2009-10-07 11:35:00,6.77,6.77,6.77,6.77,3959200.0,5.697,5.697,5.697,5.697,3959200.0
2009-10-07 11:40:00,6.77,6.77,6.77,6.77,3113600.0,5.697,5.697,5.697,5.697,3113600.0
2009-10-07 11:45:00,6.77,6.78,6.77,6.77,3438400.0,5.697,5.7054,5.697,5.697,3438400.0
2009-10-07 11:50:00,6.77,6.77,6.77,6.77,3301200.0,5.697,5.697,5.697,5.697,3301200.0
2009-10-07 11:55:00,6.77,6.77,6.77,6.77,3780000.0,5.697,5.697,5.697,5.697,3780000.0
2009-10-07 12:00:00,6.77,6.77,6.76,6.77,3880800.0,5.697,5.697,5.6886,5.697,3880800.0
2009-10-07 12:05:00,6.77,6.77,6.77,6.77,2847600.0,5.697,5.697,5.697,5.697,2847600.0
2009-10-07 12:10:00,6.77,6.77,6.77,6.77,3584000.0,5.697,5.697,5.697,5.697,3584000.0
2009-10-07 12:15:00,6.77,6.78,6.77,6.78,3788400.0,5.697,5.7054,5.697,5.7054,3788400.0
2009-10-07 12:20:00,6.78,6.78,6.77,6.77,3320800.0,5.7054,5.7054,5.697,5.697,3320800.0
2009-10-07 12:25:00,6.77,6.77,6.77,6.77,1758400.0,5.697,5.697,5.697,5.697,1758400.0
2009-10-07 12:30:00,6.77,6.77,6.77,6.77,4608800.0,5.697,5.697,5.697,5.697,4608800.0
2009-10-07 12:35:00,6.77,6.78,6.77,6.77,2184000.0,5.697,5.7054,5.697,5.697,2184000.0
2009-10-07 12:40:00,6.77,6.77,6.77,6.77,1738800.0,5.697,5.697,5.697,5.697,1738800.0
2009-10-07 12:45:00,6.77,6.78,6.77,6.78,1811600.0,5.697,5.7054,5.697,5.7054,1811600.0
2009-10-07 12:50:00,6.78,6.79,6.78,6.78,4093600.0,5.7054,5.7138,5.7054,5.7054,4093600.0
2009-10-07 12:55:00,6.78,6.78,6.78,6.78,2976400.0,5.7054,5.7054,5.7054,5.7054,2976400.0
2009-10-07 13:00:00,6.78,6.78,6.77,6.77,3796800.0,5.7054,5.7054,5.697,5.697,3796800.0
2009-10-07 13:05:00,6.77,6.78,6.77,6.77,3147200.0,5.697,5.7054,5.697,5.697,3147200.0
2009-10-07 13:10:00,6.77,6.77,6.76,6.77,5048400.0,5.697,5.697,5.6886,5.697,5048400.0
2009-10-07 13:15:00,6.77,6.77,6.77,6.77,3206000.0,5.697,5.697,5.697,5.697,3206000.0
2009-10-07 13:20:00,6.77,6.78,6.77,6.77,3348800.0,5.697,5.7054,5.697,5.697,3348800.0
2009-10-07 13:25:00,6.77,6.77,6.77,6.77,2632000.0,5.697,5.697,5.697,5.697,2632000.0
2009-10-07 13:30:00,6.77,6.77,6.77,6.77,2217600.0,5.697,5.697,5.697,5.697,2217600.0
2009-10-07 13:35:00,6.77,6.78,6.77,6.77,2833600.0,5.697,5.7054,5.697,5.697,2833600.0
2009-10-07 13:40:00,6.77,6.78,6.77,6.77,2452800.0,5.697,5.7054,5.697,5.697,2452800.0
2009-10-07 13:45:00,6.77,6.77,6.77,6.77,4631200.0,5.697,5.697,5.697,5.697,4631200.0
2009-10-07 13:50:00,6.77,6.77,6.77,6.77,4572400.0,5.697,5.697,5.697,5.697,4572400.0
2009-10-07 13:55:00,6.77,6.78,6.77,6.78,3799600.0,5.697,5.7054,5.697,5.7054,3799600.0
2009-10-07 14:00:00,6.77,6.78,6.77,6.77,3511200.0,5.697,5.7054,5.697,5.697,3511200.0
2009-10-07 14:05:00,6.77,6.77,6.77,6.77,4678800.0,5.697,5.697,5.697,5.697,4678800.0
2009-10-07 14:10:00,6.77,6.77,6.75,6.76,6949600.0,5.697,5.697,5.6802,5.6886,6949600.0
2009-10-07 14:15:00,6.76,6.76,6.76,6.76,4300800.0,5.6886,5.6886,5.6886,5.6886,4300800.0
2009-10-07 14:20:00,6.76,6.76,6.76,6.76,4564000.0,5.6886,5.6886,5.6886,5.6886,4564000.0
2009-10-07 14:25:00,6.76,6.77,6.76,6.77,4029200.0,5.6886,5.697,5.6886,5.697,4029200.0
2009-10-07 14:30:00,6.77,6.77,6.76,6.77,3354400.0,5.697,5.697,5.6886,5.697,3354400.0
2009-10-07 14:35:00,6.77,6.77,6.76,6.77,3318000.0,5.697,5.697,5.6886,5.697,3318000.0
2009-10-07 14:40:00,6.77,6.77,6.77,6.77,4116000.0,5.697,5.697,5.697,5.697,4116000.0
2009-10-07 14:45:00,6.77,6.79,6.77,6.78,9324000.0,5.697,5.7138,5.697,5.7054,9324000.0
2009-10-07 14:50:00,6.78,6.79,6.78,6.78,4258800.0,5.7054,5.7138,5.7054,5.7054,4258800.0
2009-10-07 14:55:00,6.78,6.78,6.78,6.78,4608800.0,5.7054,5.7054,5.7054,5.7054,4608800.0
2009-10-07 15:00:00,6.78,6.78,6.77,6.78,3889200.0,5.7054,5.7054,5.697,5.7054,3889200.0
2009-10-07 15:05:00,6.78,6.79,6.77,6.79,7798000.0,5.7054,5.7138,5.697,5.7138,7798000.0
2009-10-07 15:10:00,6.79,6.79,6.78,6.79,7548800.0,5.7138,5.7138,5.7054,5.7138,7548800.0
2009-10-07 15:15:00,6.79,6.79,6.78,6.78,5622400.0,5.7138,5.7138,5.7054,5.7054,5622400.0
2009-10-07 15:20:00,6.78,6.78,6.77,6.78,6353200.0,5.7054,5.7054,5.697,5.7054,6353200.0
2009-10-07 15:25:00,6.78,6.78,6.77,6.78,4340000.0,5.7054,5.7054,5.697,5.7054,4340000.0
2009-10-07 15:30:00,6.78,6.78,6.78,6.78,3138800.0,5.7054,5.7054,5.7054,5.7054,3138800.0
2009-10-07 15:35:00,6.78,6.79,6.78,6.79,6874000.0,5.7054,5.7138,5.7054,5.7138,6874000.0
2009-10-07 15:40:00,6.79,6.8,6.78,6.78,5840800.0,5.7138,5.7222,5.7054,5.7054,5840800.0
2009-10-07 15:45:00,6.78,6.79,6.78,6.79,5622400.0,5.7054,5.7138,5.7054,5.7138,5622400.0
2009-10-07 15:50:00,6.79,6.79,6.78,6.78,9525600.0,5.7138,5.7138,5.7054,5.7054,9525600.0
2009-10-07 15:55:00,6.78,6.79,6.78,6.79,12188400.0,5.7054,5.7138,5.7054,5.7138,12188400.0
2009-10-08 09:30:00,6.81,6.82,6.79,6.81,23822400.0,5.7307,5.7391,5.7138,5.7307,23822400.0
2009-10-08 09:35:00,6.81,6.83,6.8,6.81,16282000.0,5.7307,5.7475,5.7222,5.7307,16282000.0
2009-10-08 09:40:00,6.81,6.84,6.81,6.82,10894800.0,5.7307,5.7559,5.7307,5.7391,10894800.0
2009-10-08 09:45:00,6.82,6.82,6.81,6.82,7658000.0,5.7391,5.7391,5.7307,5.7391,7658000.0
2009-10-08 09:50:00,6.81,6.81,6.8,6.81,8738800.0,5.7307,5.7307,5.7222,5.7307,8738800.0
2009-10-08 09:55:00,6.81,6.81,6.8,6.81,6434400.0,5.7307,5.7307,5.7222,5.7307,6434400.0
2009-10-08 10:00:00,6.81,6.81,6.79,6.81,9618000.0,5.7307,5.7307,5.7138,5.7307,9618000.0
2009-10-08 10:05:00,6.81,6.81,6.79,6.79,9702000.0,5.7307,5.7307,5.7138,5.7138,9702000.0
2009-10-08 10:10:00,6.79,6.8,6.79,6.8,6249600.0,5.7138,5.7222,5.7138,5.7222,6249600.0
2009-10-08 10:15:00,6.8,6.81,6.79,6.79,4760000.0,5.7222,5.7307,5.7138,5.7138,4760000.0
2009-10-08 10:20:00,6.79,6.82,6.79,6.82,6507200.0,5.7138,5.7391,5.7138,5.7391,6507200.0
2009-10-08 10:25:00,6.82,6.82,6.81,6.81,3603600.0,5.7391,5.7391,5.7307,5.7307,3603600.0
2009-10-08 10:30:00,6.81,6.81,6.8,6.8,3486000.0,5.7307,5.7307,5.7222,5.7222,3486000.0
2009-10-08 10:35:00,6.8,6.81,6.8,6.81,3547600.0,5.7222,5.7307,5.7222,5.7307,3547600.0
2009-10-08 10:40:00,6.81,6.82,6.81,6.81,4023600.0,5.7307,5.7391,5.7307,5.7307,4023600.0
2009-10-08 10:45:00,6.81,6.82,6.81,6.81,4886000.0,5.7307,5.7391,5.7307,5.7307,4886000.0
2009-10-08 10:50:00,6.81,6.81,6.81,6.81,2217600.0,5.7307,5.7307,5.7307,5.7307,2217600.0
2009-10-08 10:55:00,6.81,6.82,6.81,6.81,2562000.0,5.7307,5.7391,5.7307,5.7307,2562000.0
2009-10-08 11:00:00,6.81,6.82,6.81,6.81,3435600.0,5.7307,5.7391,5.7307,5.7307,3435600.0
2009-10-08 11:05:00,6.81,6.82,6.81,6.81,1943200.0,5.7307,5.7391,5.7307,5.7307,1943200.0
2009-10-08 11:10:00,6.81,6.82,6.81,6.81,2458400.0,5.7307,5.7391,5.7307,5.7307,2458400.0
2009-10-08 11:15:00,6.81,6.82,6.8,6.81,3152800.0,5.7307,5.7391,5.7222,5.7307,3152800.0
2009-10-08 11:20:00,6.81,6.83,6.81,6.83,5625200.0,5.7307,5.7475,5.7307,5.7475,5625200.0
2009-10-08 11:25:00,6.83,6.83,6.83,6.83,7238000.0,5.7475,5.7475,5.7475,5.7475,7238000.0
2009-10-08 11:30:00,6.83,6.83,6.83,6.83,5135200.0,5.7475,5.7475,5.7475,5.7475,5135200.0
2009-10-08 11:35:00,6.83,6.83,6.83,6.83,3080000.0,5.7475,5.7475,5.7475,5.7475,3080000.0
2009-10-08 11:40:00,6.83,6.83,6.82,6.82,4538800.0,5.7475,5.7475,5.7391,5.7391,4538800.0
2009-10-08 11:45:00,6.82,6.82,6.82,6.82,4911200.0,5.7391,5.7391,5.7391,5.7391,4911200.0
2009-10-08 11:50:00,6.82,6.82,6.82,6.82,2475200.0,5.7391,5.7391,5.7391,5.7391,2475200.0
2009-10-08 11:55:00,6.82,6.82,6.82,6.82,2195200.0,5.7391,5.7391,5.7391,5.7391,2195200.0
2009-10-08 12:00:00,6.82,6.82,6.81,6.81,2497600.0,5.7391,5.7391,5.7307,5.7307,2497600.0
2009-10-08 12:05:00,6.81,6.82,6.81,6.81,1545600.0,5.7307,5.7391,5.7307,5.7307,1545600.0
2009-10-08 12:10:00,6.81,6.82,6.81,6.81,1444800.0,5.7307,5.7391,5.7307,5.7307,1444800.0
2009-10-08 12:15:00,6.82,6.82,6.82,6.82,2105600.0,5.7391,5.7391,5.7391,5.7391,2105600.0
2009-10-08 12:20:00,6.82,6.82,6.82,6.82,2018800.0,5.7391,5.7391,5.7391,5.7391,2018800.0
2009-10-08 12:25:00,6.82,6.83,6.82,6.83,4071200.0,5.7391,5.7475,5.7391,5.7475,4071200.0
2009-10-08 12:30:00,6.83,6.83,6.82,6.82,2534000.0,5.7475,5.7475,5.7391,5.7391,2534000.0
2009-10-08 12:35:00,6.82,6.82,6.82,6.82,3998400.0,5.7391,5.7391,5.7391,5.7391,3998400.0
2009-10-08 12:40:00,6.82,6.83,6.82,6.83,2864400.0,5.7391,5.7475,5.7391,5.7475,2864400.0
2009-10-08 12:45:00,6.82,6.83,6.82,6.83,1209600.0,5.7391,5.7475,5.7391,5.7475,1209600.0
2009-10-08 12:50:00,6.83,6.83,6.82,6.83,719600.0,5.7475,5.7475,5.7391,5.7475,719600.0
2009-10-08 12:55:00,6.83,6.83,6.82,6.82,1694000.0,5.7475,5.7475,5.7391,5.7391,1694000.0
2009-10-08 13:00:00,6.82,6.82,6.81,6.81,3575600.0,5.7391,5.7391,5.7307,5.7307,3575600.0
2009-10-08 13:05:00,6.81,6.82,6.8,6.81,4023600.0,5.7307,5.7391,5.7222,5.7307,4023600.0
2009-10-08 13:10:00,6.81,6.81,6.8,6.8,3267600.0,5.7307,5.7307,5.7222,5.7222,3267600.0
2009-10-08 13:15:00,6.8,6.81,6.79,6.81,4407200.0,5.7222,5.7307,5.7138,5.7307,4407200.0
2009-10-08 13:20:00,6.81,6.81,6.8,6.81,2259600.0,5.7307,5.7307,5.7222,5.7307,2259600.0
2009-10-08 13:25:00,6.81,6.81,6.8,6.81,2088800.0,5.7307,5.7307,5.7222,5.7307,2088800.0
2009-10-08 13:30:00,6.81,6.81,6.79,6.8,2368800.0,5.7307,5.7307,5.7138,5.7222,2368800.0
2009-10-08 13:35:00,6.8,6.8,6.77,6.78,12166000.0,5.7222,5.7222,5.697,5.7054,12166000.0
2009-10-08 13:40:00,6.78,6.79,6.77,6.79,6776000.0,5.7054,5.7138,5.697,5.7138,6776000.0
2009-10-08 13:45:00,6.79,6.8,6.79,6.79,4466000.0,5.7138,5.7222,5.7138,5.7138,4466000.0
2009-10-08 13:50:00,6.79,6.8,6.79,6.79,3404800.0,5.7138,5.7222,5.7138,5.7138,3404800.0
2009-10-08 13:55:00,6.79,6.81,6.79,6.8,3127600.0,5.7138,5.7307,5.7138,5.7222,3127600.0
2009-10-08 14:00:00,6.81,6.81,6.8,6.8,4068400.0,5.7307,5.7307,5.7222,5.7222,4068400.0
2009-10-08 14:05:00,6.8,6.81,6.8,6.81,2539600.0,5.7222,5.7307,5.7222,5.7307,2539600.0
2009-10-08 14:10:00,6.81,6.81,6.79,6.79,2875600.0,5.7307,5.7307,5.7138,5.7138,2875600.0
2009-10-08 14:15:00,6.79,6.8,6.78,6.78,5899600.0,5.7138,5.7222,5.7054,5.7054,5899600.0
2009-10-08 14:20:00,6.78,6.78,6.77,6.78,5922000.0,5.7054,5.7054,5.697,5.7054,5922000.0
2009-10-08 14:25:00,6.78,6.78,6.76,6.77,9870000.0,5.7054,5.7054,5.6886,5.697,9870000.0
2009-10-08 14:30:00,6.77,6.78,6.76,6.78,5899600.0,5.697,5.7054,5.6886,5.7054,5899600.0
2009-10-08 14:35:00,6.78,6.78,6.78,6.78,2312800.0,5.7054,5.7054,5.7054,5.7054,2312800.0
2009-10-08 14:40:00,6.78,6.78,6.77,6.78,4088000.0,5.7054,5.7054,5.697,5.7054,4088000.0
2009-10-08 14:45:00,6.78,6.79,6.78,6.79,6109600.0,5.7054,5.7138,5.7054,5.7138,6109600.0
2009-10-08 14:50:00,6.79,6.8,6.79,6.79,3648400.0,5.7138,5.7222,5.7138,5.7138,3648400.0
2009-10-08 14:55:00,6.79,6.79,6.78,6.78,4628400.0,5.7138,5.7138,5.7054,5.7054,4628400.0
2009-10-08 15:00:00,6.78,6.8,6.78,6.8,3763200.0,5.7054,5.7222,5.7054,5.7222,3763200.0
2009-10-08 15:05:00,6.8,6.81,6.79,6.8,4617200.0,5.7222,5.7307,5.7138,5.7222,4617200.0
2009-10-08 15:10:00,6.8,6.81,6.79,6.79,4628400.0,5.7222,5.7307,5.7138,5.7138,4628400.0
2009-10-08 15:15:00,6.79,6.8,6.79,6.79,2738400.0,5.7138,5.7222,5.7138,5.7138,2738400.0
2009-10-08 15:20:00,6.79,6.8,6.79,6.8,3799600.0,5.7138,5.7222,5.7138,5.7222,3799600.0
2009-10-08 15:25:00,6.8,6.8,6.78,6.78,5485200.0,5.7222,5.7222,5.7054,5.7054,5485200.0
2009-10-08 15:30:00,6.78,6.78,6.77,6.77,6988800.0,5.7054,5.7054,5.697,5.697,6988800.0
2009-10-08 15:35:00,6.77,6.77,6.75,6.75,16251200.0,5.697,5.697,5.6802,5.6802,16251200.0
2009-10-08 15:40:00,6.75,6.77,6.75,6.76,6504400.0,5.6802,5.697,5.6802,5.6886,6504400.0
2009-10-08 15:45:00,6.76,6.77,6.75,6.76,9111200.0,5.6886,5.697,5.6802,5.6886,9111200.0
2009-10-08 15:50:00,6.77,6.77,6.76,6.77,8918000.0,5.697,5.697,5.6886,5.697,8918000.0
2009-10-08 15:55:00,6.77,6.77,6.75,6.76,12454400.0,5.697,5.697,5.6802,5.6886,12454400.0
2009-10-09 09:30:00,6.75,6.78,6.74,6.77,13067600.0,5.6802,5.7054,5.6718,5.697,13067600.0
2009-10-09 09:35:00,6.77,6.79,6.77,6.78,10838800.0,5.697,5.7138,5.697,5.7054,10838800.0
2009-10-09 09:40:00,6.78,6.81,6.78,6.8,13703200.0,5.7054,5.7307,5.7054,5.7222,13703200.0
2009-10-09 09:45:00,6.8,6.81,6.79,6.8,8044400.0,5.7222,5.7307,5.7138,5.7222,8044400.0
2009-10-09 09:50:00,6.8,6.81,6.8,6.8,7428400.0,5.7222,5.7307,5.7222,5.7222,7428400.0
2009-10-09 09:55:00,6.8,6.81,6.79,6.79,6932800.0,5.7222,5.7307,5.7138,5.7138,6932800.0
2009-10-09 10:00:00,6.79,6.8,6.78,6.78,7271600.0,5.7138,5.7222,5.7054,5.7054,7271600.0
2009-10-09 10:05:00,6.78,6.79,6.78,6.79,5692400.0,5.7054,5.7138,5.7054,5.7138,5692400.0
2009-10-09 10:10:00,6.79,6.81,6.79,6.79,6689200.0,5.7138,5.7307,5.7138,5.7138,6689200.0
2009-10-09 10:15:00,6.79,6.79,6.79,6.79,4138400.0,5.7138,5.7138,5.7138,5.7138,4138400.0
2009-10-09 10:20:00,6.79,6.79,6.78,6.79,4099200.0,5.7138,5.7138,5.7054,5.7138,4099200.0
2009-10-09 10:25:00,6.79,6.8,6.79,6.79,2864400.0,5.7138,5.7222,5.7138,5.7138,2864400.0
2009-10-09 10:30:00,6.79,6.8,6.79,6.8,3830400.0,5.7138,5.7222,5.7138,5.7222,3830400.0
2009-10-09 10:35:00,6.8,6.8,6.79,6.79,3281600.0,5.7222,5.7222,5.7138,5.7138,3281600.0
2009-10-09 10:40:00,6.79,6.8,6.79,6.79,2590000.0,5.7138,5.7222,5.7138,5.7138,2590000.0
2009-10-09 10:45:00,6.79,6.79,6.79,6.79,2354800.0,5.7138,5.7138,5.7138,5.7138,2354800.0
2009-10-09 10:50:00,6.79,6.8,6.79,6.79,2447200.0,5.7138,5.7222,5.7138,5.7138,2447200.0
2009-10-09 10:55:00,6.79,6.8,6.78,6.78,2884000.0,5.7138,5.7222,5.7054,5.7054,2884000.0
2009-10-09 11:00:00,6.78,6.79,6.78,6.79,2548000.0,5.7054,5.7138,5.7054,5.7138,2548000.0
2009-10-09 11:05:00,6.79,6.79,6.78,6.79,1204000.0,5.7138,5.7138,5.7054,5.7138,1204000.0
2009-10-09 11:10:00,6.79,6.79,6.78,6.78,2097200.0,5.7138,5.7138,5.7054,5.7054,2097200.0
2009-10-09 11:15:00,6.78,6.79,6.78,6.79,1598800.0,5.7054,5.7138,5.7054,5.7138,1598800.0
2009-10-09 11:20:00,6.79,6.8,6.79,6.8,4194400.0,5.7138,5.7222,5.7138,5.7222,4194400.0
2009-10-09 11:25:00,6.8,6.8,6.79,6.79,4883200.0,5.7222,5.7222,5.7138,5.7138,4883200.0
2009-10-09 11:30:00,6.79,6.79,6.79,6.79,3547600.0,5.7138,5.7138,5.7138,5.7138,3547600.0
2009-10-09 11:35:00,6.79,6.79,6.78,6.79,1484000.0,5.7138,5.7138,5.7054,5.7138,1484000.0
2009-10-09 11:40:00,6.79,6.79,6.78,6.78,2382800.0,5.7138,5.7138,5.7054,5.7054,2382800.0
2009-10-09 11:45:00,6.78,6.78,6.78,6.78,1845200.0,5.7054,5.7054,5.7054,5.7054,1845200.0
2009-10-09 11:50:00,6.78,6.78,6.77,6.77,2466800.0,5.7054,5.7054,5.697,5.697,2466800.0
2009-10-09 11:55:00,6.77,6.77,6.77,6.77,3357200.0,5.697,5.697,5.697,5.697,3357200.0
2009-10-09 12:00:00,6.77,6.77,6.76,6.77,3315200.0,5.697,5.697,5.6886,5.697,3315200.0
2009-10-09 12:05:00,6.77,6.77,6.76,6.77,3827600.0,5.697,5.697,5.6886,5.697,3827600.0
2009-10-09 12:10:00,6.77,6.77,6.76,6.77,2534000.0,5.697,5.697,5.6886,5.697,2534000.0
2009-10-09 12:15:00,6.77,6.77,6.77,6.77,1898400.0,5.697,5.697,5.697,5.697,1898400.0
2009-10-09 12:20:00,6.77,6.77,6.77,6.77,1643600.0,5.697,5.697,5.697,5.697,1643600.0
2009-10-09 12:25:00,6.77,6.77,6.77,6.77,1915200.0,5.697,5.697,5.697,5.697,1915200.0
2009-10-09 12:30:00,6.77,6.77,6.77,6.77,2424800.0,5.697,5.697,5.697,5.697,2424800.0
2009-10-09 12:35:00,6.77,6.77,6.76,6.76,1638000.0,5.697,5.697,5.6886,5.6886,1638000.0
2009-10-09 12:40:00,6.76,6.77,6.76,6.77,1859200.0,5.6886,5.697,5.6886,5.697,1859200.0
2009-10-09 12:45:00,6.77,6.77,6.76,6.77,1979600.0,5.697,5.697,5.6886,5.697,1979600.0
2009-10-09 12:50:00,6.77,6.78,6.77,6.77,2290400.0,5.697,5.7054,5.697,5.697,2290400.0
2009-10-09 12:55:00,6.77,6.78,6.77,6.78,2408000.0,5.697,5.7054,5.697,5.7054,2408000.0
2009-10-09 13:00:00,6.78,6.78,6.78,6.78,2483600.0,5.7054,5.7054,5.7054,5.7054,2483600.0
2009-10-09 13:05:00,6.78,6.78,6.78,6.78,1204000.0,5.7054,5.7054,5.7054,5.7054,1204000.0
2009-10-09 13:10:00,6.78,6.78,6.78,6.78,1078000.0,5.7054,5.7054,5.7054,5.7054,1078000.0
2009-10-09 13:15:00,6.78,6.79,6.78,6.78,1881600.0,5.7054,5.7138,5.7054,5.7054,1881600.0
2009-10-09 13:20:00,6.79,6.79,6.78,6.79,3838800.0,5.7138,5.7138,5.7054,5.7138,3838800.0
2009-10-09 13:25:00,6.79,6.79,6.79,6.79,1800400.0,5.7138,5.7138,5.7138,5.7138,1800400.0
2009-10-09 13:30:00,6.79,6.79,6.79,6.79,1442000.0,5.7138,5.7138,5.7138,5.7138,1442000.0
2009-10-09 13:35:00,6.79,6.79,6.78,6.78,3043600.0,5.7138,5.7138,5.7054,5.7054,3043600.0
2009-10-09 13:40:00,6.78,6.78,6.78,6.78,1946000.0,5.7054,5.7054,5.7054,5.7054,1946000.0
2009-10-09 13:45:00,6.78,6.78,6.78,6.78,1120000.0,5.7054,5.7054,5.7054,5.7054,1120000.0
2009-10-09 13:50:00,6.78,6.78,6.78,6.78,2016000.0,5.7054,5.7054,5.7054,5.7054,2016000.0
2009-10-09 13:55:00,6.78,6.79,6.78,6.78,1985200.0,5.7054,5.7138,5.7054,5.7054,1985200.0
2009-10-09 14:00:00,6.78,6.79,6.78,6.79,1610000.0,5.7054,5.7138,5.7054,5.7138,1610000.0
2009-10-09 14:05:00,6.79,6.79,6.78,6.78,1951600.0,5.7138,5.7138,5.7054,5.7054,1951600.0
2009-10-09 14:10:00,6.78,6.78,6.77,6.78,4508000.0,5.7054,5.7054,5.697,5.7054,4508000.0
2009-10-09 14:15:00,6.78,6.79,6.78,6.79,2413600.0,5.7054,5.7138,5.7054,5.7138,2413600.0
2009-10-09 14:20:00,6.79,6.79,6.79,6.79,2559200.0,5.7138,5.7138,5.7138,5.7138,2559200.0
2009-10-09 14:25:00,6.79,6.79,6.78,6.79,1358000.0,5.7138,5.7138,5.7054,5.7138,1358000.0
2009-10-09 14:30:00,6.79,6.79,6.78,6.78,1660400.0,5.7138,5.7138,5.7054,5.7054,1660400.0
2009-10-09 14:35:00,6.78,6.79,6.78,6.79,1509200.0,5.7054,5.7138,5.7054,5.7138,1509200.0
2009-10-09 14:40:00,6.79,6.79,6.79,6.79,1696800.0,5.7138,5.7138,5.7138,5.7138,1696800.0
2009-10-09 14:45:00,6.79,6.79,6.78,6.79,1789200.0,5.7138,5.7138,5.7054,5.7138,1789200.0
2009-10-09 14:50:00,6.79,6.79,6.79,6.79,971600.0,5.7138,5.7138,5.7138,5.7138,971600.0
2009-10-09 14:55:00,6.79,6.8,6.79,6.79,3844400.0,5.7138,5.7222,5.7138,5.7138,3844400.0
2009-10-09 15:00:00,6.79,6.8,6.79,6.8,5222000.0,5.7138,5.7222,5.7138,5.7222,5222000.0
2009-10-09 15:05:00,6.8,6.8,6.79,6.8,3858400.0,5.7222,5.7222,5.7138,5.7222,3858400.0
2009-10-09 15:10:00,6.8,6.8,6.79,6.79,2539600.0,5.7222,5.7222,5.7138,5.7138,2539600.0
2009-10-09 15:15:00,6.79,6.79,6.79,6.79,4298000.0,5.7138,5.7138,5.7138,5.7138,4298000.0
2009-10-09 15:20:00,6.79,6.79,6.79,6.79,2086000.0,5.7138,5.7138,5.7138,5.7138,2086000.0
2009-10-09 15:25:00,6.79,6.79,6.79,6.79,1764000.0,5.7138,5.7138,5.7138,5.7138,1764000.0
2009-10-09 15:30:00,6.79,6.79,6.79,6.79,3404800.0,5.7138,5.7138,5.7138,5.7138,3404800.0
2009-10-09 15:35:00,6.79,6.79,6.78,6.79,3130400.0,5.7138,5.7138,5.7054,5.7138,3130400.0
2009-10-09 15:40:00,6.79,6.79,6.79,6.79,3796800.0,5.7138,5.7138,5.7138,5.7138,3796800.0
2009-10-09 15:45:00,6.79,6.79,6.78,6.79,4639600.0,5.7138,5.7138,5.7054,5.7138,4639600.0
2009-10-09 15:50:00,6.79,6.79,6.79,6.79,6552000.0,5.7138,5.7138,5.7138,5.7138,6552000.0
2009-10-09 15:55:00,6.79,6.8,6.79,6.8,11844000.0,5.7138,5.7222,5.7138,5.7222,11844000.0
2009-10-12 09:30:00,6.82,6.84,6.81,6.82,11113200.0,5.7391,5.7559,5.7307,5.7391,11113200.0
2009-10-12 09:35:00,6.82,6.83,6.8,6.82,12619600.0,5.7391,5.7475,5.7222,5.7391,12619600.0
2009-10-12 09:40:00,6.82,6.82,6.81,6.82,5087600.0,5.7391,5.7391,5.7307,5.7391,5087600.0
2009-10-12 09:45:00,6.82,6.82,6.81,6.81,7789600.0,5.7391,5.7391,5.7307,5.7307,7789600.0
2009-10-12 09:50:00,6.81,6.81,6.8,6.81,7095200.0,5.7307,5.7307,5.7222,5.7307,7095200.0
2009-10-12 09:55:00,6.81,6.83,6.81,6.82,6963600.0,5.7307,5.7475,5.7307,5.7391,6963600.0
2009-10-12 10:00:00,6.82,6.83,6.82,6.83,5782000.0,5.7391,5.7475,5.7391,5.7475,5782000.0
2009-10-12 10:05:00,6.83,6.83,6.82,6.82,2998800.0,5.7475,5.7475,5.7391,5.7391,2998800.0
2009-10-12 10:10:00,6.82,6.82,6.81,6.82,6456800.0,5.7391,5.7391,5.7307,5.7391,6456800.0
2009-10-12 10:15:00,6.82,6.82,6.81,6.81,2948400.0,5.7391,5.7391,5.7307,5.7307,2948400.0
2009-10-12 10:20:00,6.81,6.81,6.8,6.81,3469200.0,5.7307,5.7307,5.7222,5.7307,3469200.0
2009-10-12 10:25:00,6.81,6.82,6.81,6.81,2385600.0,5.7307,5.7391,5.7307,5.7307,2385600.0
2009-10-12 10:30:00,6.81,6.82,6.81,6.82,1867600.0,5.7307,5.7391,5.7307,5.7391,1867600.0
2009-10-12 10:35:00,6.82,6.82,6.8,6.81,3253600.0,5.7391,5.7391,5.7222,5.7307,3253600.0
2009-10-12 10:40:00,6.81,6.81,6.81,6.81,1965600.0,5.7307,5.7307,5.7307,5.7307,1965600.0
2009-10-12 10:45:00,6.81,6.81,6.8,6.81,3080000.0,5.7307,5.7307,5.7222,5.7307,3080000.0
2009-10-12 10:50:00,6.81,6.81,6.81,6.81,2590000.0,5.7307,5.7307,5.7307,5.7307,2590000.0
2009-10-12 10:55:00,6.81,6.82,6.81,6.82,3127600.0,5.7307,5.7391,5.7307,5.7391,3127600.0
2009-10-12 11:00:00,6.82,6.82,6.81,6.82,2371600.0,5.7391,5.7391,5.7307,5.7391,2371600.0
2009-10-12 11:05:00,6.82,6.82,6.81,6.82,2332400.0,5.7391,5.7391,5.7307,5.7391,2332400.0
2009-10-12 11:10:00,6.82,6.82,6.82,6.82,2864400.0,5.7391,5.7391,5.7391,5.7391,2864400.0
2009-10-12 11:15:00,6.82,6.83,6.82,6.83,2788800.0,5.7391,5.7475,5.7391,5.7475,2788800.0
2009-10-12 11:20:00,6.83,6.83,6.83,6.83,2108400.0,5.7475,5.7475,5.7475,5.7475,2108400.0
2009-10-12 11:25:00,6.83,6.83,6.83,6.83,2382800.0,5.7475,5.7475,5.7475,5.7475,2382800.0
2009-10-12 11:30:00,6.83,6.83,6.82,6.82,1363600.0,5.7475,5.7475,5.7391,5.7391,1363600.0
2009-10-12 11:35:00,6.82,6.83,6.82,6.82,994000.0,5.7391,5.7475,5.7391,5.7391,994000.0
2009-10-12 11:40:00,6.82,6.82,6.82,6.82,1562400.0,5.7391,5.7391,5.7391,5.7391,1562400.0
2009-10-12 11:45:00,6.82,6.82,6.82,6.82,943600.0,5.7391,5.7391,5.7391,5.7391,943600.0
2009-10-12 11:50:00,6.82,6.82,6.82,6.82,938000.0,5.7391,5.7391,5.7391,5.7391,938000.0
2009-10-12 11:55:00,6.82,6.82,6.81,6.81,3399200.0,5.7391,5.7391,5.7307,5.7307,3399200.0
2009-10-12 12:00:00,6.81,6.81,6.81,6.81,2214800.0,5.7307,5.7307,5.7307,5.7307,2214800.0
2009-10-12 12:05:00,6.81,6.81,6.81,6.81,3236800.0,5.7307,5.7307,5.7307,5.7307,3236800.0
2009-10-12 12:10:00,6.81,6.81,6.81,6.81,2763600.0,5.7307,5.7307,5.7307,5.7307,2763600.0
2009-10-12 12:15:00,6.81,6.81,6.81,6.81,1386000.0,5.7307,5.7307,5.7307,5.7307,1386000.0
2009-10-12 12:20:00,6.81,6.81,6.81,6.81,1237600.0,5.7307,5.7307,5.7307,5.7307,1237600.0
2009-10-12 12:25:00,6.81,6.81,6.81,6.81,2265200.0,5.7307,5.7307,5.7307,5.7307,2265200.0
2009-10-12 12:30:00,6.81,6.81,6.81,6.81,1906800.0,5.7307,5.7307,5.7307,5.7307,1906800.0
2009-10-12 12:35:00,6.81,6.81,6.81,6.81,1548400.0,5.7307,5.7307,5.7307,5.7307,1548400.0
2009-10-12 12:40:00,6.81,6.81,6.81,6.81,795200.0,5.7307,5.7307,5.7307,5.7307,795200.0
2009-10-12 12:45:00,6.81,6.81,6.81,6.81,968800.0,5.7307,5.7307,5.7307,5.7307,968800.0
2009-10-12 12:50:00,6.81,6.81,6.81,6.81,1086400.0,5.7307,5.7307,5.7307,5.7307,1086400.0
2009-10-12 12:55:00,6.81,6.82,6.81,6.82,2679600.0,5.7307,5.7391,5.7307,5.7391,2679600.0
2009-10-12 13:00:00,6.82,6.82,6.82,6.82,2102800.0,5.7391,5.7391,5.7391,5.7391,2102800.0
2009-10-12 13:05:00,6.82,6.82,6.81,6.82,1517600.0,5.7391,5.7391,5.7307,5.7391,1517600.0
2009-10-12 13:10:00,6.82,6.82,6.81,6.81,1542800.0,5.7391,5.7391,5.7307,5.7307,1542800.0
2009-10-12 13:15:00,6.81,6.81,6.81,6.81,551600.0,5.7307,5.7307,5.7307,5.7307,551600.0
2009-10-12 13:20:00,6.81,6.82,6.81,6.82,1237600.0,5.7307,5.7391,5.7307,5.7391,1237600.0
2009-10-12 13:25:00,6.82,6.82,6.81,6.81,1240400.0,5.7391,5.7391,5.7307,5.7307,1240400.0
2009-10-12 13:30:00,6.81,6.81,6.81,6.81,1724800.0,5.7307,5.7307,5.7307,5.7307,1724800.0
2009-10-12 13:35:00,6.81,6.81,6.81,6.81,1089200.0,5.7307,5.7307,5.7307,5.7307,1089200.0
2009-10-12 13:40:00,6.81,6.82,6.81,6.82,932400.0,5.7307,5.7391,5.7307,5.7391,932400.0
2009-10-12 13:45:00,6.82,6.82,6.81,6.81,1391600.0,5.7391,5.7391,5.7307,5.7307,1391600.0
2009-10-12 13:50:00,6.81,6.82,6.81,6.82,915600.0,5.7307,5.7391,5.7307,5.7391,915600.0
2009-10-12 13:55:00,6.82,6.82,6.81,6.81,613200.0,5.7391,5.7391,5.7307,5.7307,613200.0
2009-10-12 14:00:00,6.81,6.82,6.81,6.81,1106000.0,5.7307,5.7391,5.7307,5.7307,1106000.0
2009-10-12 14:05:00,6.81,6.81,6.81,6.81,1820000.0,5.7307,5.7307,5.7307,5.7307,1820000.0
2009-10-12 14:10:00,6.81,6.81,6.8,6.8,6409200.0,5.7307,5.7307,5.7222,5.7222,6409200.0
2009-10-12 14:15:00,6.8,6.81,6.8,6.8,7109200.0,5.7222,5.7307,5.7222,5.7222,7109200.0
2009-10-12 14:20:00,6.8,6.8,6.79,6.8,5978000.0,5.7222,5.7222,5.7138,5.7222,5978000.0
2009-10-12 14:25:00,6.8,6.8,6.79,6.79,5278000.0,5.7222,5.7222,5.7138,5.7138,5278000.0
2009-10-12 14:30:00,6.79,6.8,6.79,6.79,9312800.0,5.7138,5.7222,5.7138,5.7138,9312800.0
2009-10-12 14:35:00,6.79,6.79,6.78,6.78,6776000.0,5.7138,5.7138,5.7054,5.7054,6776000.0
2009-10-12 14:40:00,6.78,6.79,6.78,6.78,5474000.0,5.7054,5.7138,5.7054,5.7054,5474000.0
2009-10-12 14:45:00,6.78,6.79,6.78,6.78,2438800.0,5.7054,5.7138,5.7054,5.7054,2438800.0
2009-10-12 14:50:00,6.79,6.79,6.78,6.78,3427200.0,5.7138,5.7138,5.7054,5.7054,3427200.0
2009-10-12 14:55:00,6.78,6.78,6.77,6.78,5222000.0,5.7054,5.7054,5.697,5.7054,5222000.0
2009-10-12 15:00:00,6.78,6.78,6.78,6.78,4222400.0,5.7054,5.7054,5.7054,5.7054,4222400.0
2009-10-12 15:05:00,6.79,6.79,6.78,6.79,2676800.0,5.7138,5.7138,5.7054,5.7138,2676800.0
2009-10-12 15:10:00,6.79,6.79,6.79,6.79,3623200.0,5.7138,5.7138,5.7138,5.7138,3623200.0
2009-10-12 15:15:00,6.79,6.79,6.79,6.79,1654800.0,5.7138,5.7138,5.7138,5.7138,1654800.0
2009-10-12 15:20:00,6.79,6.8,6.79,6.8,3732400.0,5.7138,5.7222,5.7138,5.7222,3732400.0
2009-10-12 15:25:00,6.8,6.8,6.79,6.8,2713200.0,5.7222,5.7222,5.7138,5.7222,2713200.0
2009-10-12 15:30:00,6.8,6.8,6.8,6.8,3287200.0,5.7222,5.7222,5.7222,5.7222,3287200.0
2009-10-12 15:35:00,6.8,6.8,6.8,6.8,2917600.0,5.7222,5.7222,5.7222,5.7222,2917600.0
2009-10-12 15:40:00,6.8,6.8,6.79,6.8,2385600.0,5.7222,5.7222,5.7138,5.7222,2385600.0
2009-10-12 15:45:00,6.8,6.8,6.8,6.8,3416000.0,5.7222,5.7222,5.7222,5.7222,3416000.0
2009-10-12 15:50:00,6.8,6.81,6.8,6.81,7445200.0,5.7222,5.7307,5.7222,5.7307,7445200.0
2009-10-12 15:55:00,6.81,6.82,6.81,6.81,9713200.0,5.7307,5.7391,5.7307,5.7307,9713200.0
2009-10-13 09:30:00,6.81,6.82,6.79,6.82,8148000.0,5.7307,5.7391,5.7138,5.7391,8148000.0
2009-10-13 09:35:00,6.82,6.83,6.8,6.81,8106000.0,5.7391,5.7475,5.7222,5.7307,8106000.0
2009-10-13 09:40:00,6.81,6.81,6.78,6.79,10211600.0,5.7307,5.7307,5.7054,5.7138,10211600.0
2009-10-13 09:45:00,6.79,6.8,6.79,6.8,5311600.0,5.7138,5.7222,5.7138,5.7222,5311600.0
2009-10-13 09:50:00,6.8,6.81,6.8,6.8,7078400.0,5.7222,5.7307,5.7222,5.7222,7078400.0
2009-10-13 09:55:00,6.8,6.81,6.8,6.81,5322800.0,5.7222,5.7307,5.7222,5.7307,5322800.0
2009-10-13 10:00:00,6.81,6.81,6.78,6.79,6014400.0,5.7307,5.7307,5.7054,5.7138,6014400.0
2009-10-13 10:05:00,6.79,6.8,6.78,6.8,5605600.0,5.7138,5.7222,5.7054,5.7222,5605600.0
2009-10-13 10:10:00,6.8,6.81,6.8,6.81,7047600.0,5.7222,5.7307,5.7222,5.7307,7047600.0
2009-10-13 10:15:00,6.81,6.81,6.8,6.8,3071600.0,5.7307,5.7307,5.7222,5.7222,3071600.0
2009-10-13 10:20:00,6.8,6.8,6.78,6.78,6997200.0,5.7222,5.7222,5.7054,5.7054,6997200.0
2009-10-13 10:25:00,6.78,6.8,6.78,6.8,6311200.0,5.7054,5.7222,5.7054,5.7222,6311200.0
2009-10-13 10:30:00,6.79,6.8,6.79,6.8,4365200.0,5.7138,5.7222,5.7138,5.7222,4365200.0
2009-10-13 10:35:00,6.8,6.8,6.79,6.8,2814000.0,5.7222,5.7222,5.7138,5.7222,2814000.0
2009-10-13 10:40:00,6.8,6.8,6.79,6.8,3519600.0,5.7222,5.7222,5.7138,5.7222,3519600.0
2009-10-13 10:45:00,6.8,6.8,6.8,6.8,2380000.0,5.7222,5.7222,5.7222,5.7222,2380000.0
2009-10-13 10:50:00,6.8,6.8,6.79,6.79,1808800.0,5.7222,5.7222,5.7138,5.7138,1808800.0
2009-10-13 10:55:00,6.79,6.8,6.79,6.79,2900800.0,5.7138,5.7222,5.7138,5.7138,2900800.0
2009-10-13 11:00:00,6.79,6.8,6.79,6.8,2802800.0,5.7138,5.7222,5.7138,5.7222,2802800.0
2009-10-13 11:05:00,6.8,6.8,6.78,6.79,4401600.0,5.7222,5.7222,5.7054,5.7138,4401600.0
2009-10-13 11:10:00,6.79,6.79,6.78,6.79,2970800.0,5.7138,5.7138,5.7054,5.7138,2970800.0
2009-10-13 11:15:00,6.79,6.79,6.79,6.79,1612800.0,5.7138,5.7138,5.7138,5.7138,1612800.0
2009-10-13 11:20:00,6.79,6.79,6.78,6.78,2534000.0,5.7138,5.7138,5.7054,5.7054,2534000.0
2009-10-13 11:25:00,6.78,6.8,6.78,6.8,2450000.0,5.7054,5.7222,5.7054,5.7222,2450000.0
2009-10-13 11:30:00,6.8,6.8,6.79,6.79,3138800.0,5.7222,5.7222,5.7138,5.7138,3138800.0
2009-10-13 11:35:00,6.79,6.8,6.79,6.8,2340800.0,5.7138,5.7222,5.7138,5.7222,2340800.0
2009-10-13 11:40:00,6.8,6.8,6.8,6.8,2937200.0,5.7222,5.7222,5.7222,5.7222,2937200.0
2009-10-13 11:45:00,6.8,6.81,6.8,6.81,3592400.0,5.7222,5.7307,5.7222,5.7307,3592400.0
2009-10-13 11:50:00,6.81,6.81,6.8,6.81,4034800.0,5.7307,5.7307,5.7222,5.7307,4034800.0
2009-10-13 11:55:00,6.81,6.81,6.8,6.81,1979600.0,5.7307,5.7307,5.7222,5.7307,1979600.0
2009-10-13 12:00:00,6.8,6.81,6.8,6.81,2489200.0,5.7222,5.7307,5.7222,5.7307,2489200.0
2009-10-13 12:05:00,6.81,6.81,6.8,6.8,1257200.0,5.7307,5.7307,5.7222,5.7222,1257200.0
2009-10-13 12:10:00,6.8,6.81,6.8,6.8,1467200.0,5.7222,5.7307,5.7222,5.7222,1467200.0
2009-10-13 12:15:00,6.8,6.8,6.8,6.8,1498000.0,5.7222,5.7222,5.7222,5.7222,1498000.0
2009-10-13 12:20:00,6.8,6.81,6.8,6.81,3206000.0,5.7222,5.7307,5.7222,5.7307,3206000.0
2009-10-13 12:25:00,6.81,6.81,6.8,6.8,1223600.0,5.7307,5.7307,5.7222,5.7222,1223600.0
2009-10-13 12:30:00,6.8,6.8,6.79,6.8,2142000.0,5.7222,5.7222,5.7138,5.7222,2142000.0
2009-10-13 12:35:00,6.8,6.8,6.79,6.79,1229200.0,5.7222,5.7222,5.7138,5.7138,1229200.0
2009-10-13 12:40:00,6.79,6.79,6.79,6.79,893200.0,5.7138,5.7138,5.7138,5.7138,893200.0
2009-10-13 12:45:00,6.79,6.79,6.79,6.79,2153200.0,5.7138,5.7138,5.7138,5.7138,2153200.0
2009-10-13 12:50:00,6.79,6.8,6.79,6.8,1789200.0,5.7138,5.7222,5.7138,5.7222,1789200.0
2009-10-13 12:55:00,6.8,6.8,6.79,6.8,1159200.0,5.7222,5.7222,5.7138,5.7222,1159200.0
2009-10-13 13:00:00,6.8,6.8,6.79,6.79,996800.0,5.7222,5.7222,5.7138,5.7138,996800.0
2009-10-13 13:05:00,6.79,6.8,6.79,6.8,876400.0,5.7138,5.7222,5.7138,5.7222,876400.0
2009-10-13 13:10:00,6.8,6.8,6.79,6.8,1243200.0,5.7222,5.7222,5.7138,5.7222,1243200.0
2009-10-13 13:15:00,6.8,6.8,6.8,6.8,1254400.0,5.7222,5.7222,5.7222,5.7222,1254400.0
2009-10-13 13:20:00,6.8,6.8,6.79,6.79,1545600.0,5.7222,5.7222,5.7138,5.7138,1545600.0
2009-10-13 13:25:00,6.79,6.79,6.79,6.79,2567600.0,5.7138,5.7138,5.7138,5.7138,2567600.0
2009-10-13 13:30:00,6.79,6.79,6.79,6.79,1184400.0,5.7138,5.7138,5.7138,5.7138,1184400.0
2009-10-13 13:35:00,6.79,6.79,6.79,6.79,1523200.0,5.7138,5.7138,5.7138,5.7138,1523200.0
2009-10-13 13:40:00,6.79,6.79,6.79,6.79,1593200.0,5.7138,5.7138,5.7138,5.7138,1593200.0
2009-10-13 13:45:00,6.79,6.79,6.78,6.78,3642800.0,5.7138,5.7138,5.7054,5.7054,3642800.0
2009-10-13 13:50:00,6.78,6.78,6.78,6.78,4121600.0,5.7054,5.7054,5.7054,5.7054,4121600.0
2009-10-13 13:55:00,6.78,6.79,6.78,6.79,3525200.0,5.7054,5.7138,5.7054,5.7138,3525200.0
2009-10-13 14:00:00,6.78,6.79,6.78,6.78,2707600.0,5.7054,5.7138,5.7054,5.7054,2707600.0
2009-10-13 14:05:00,6.78,6.78,6.78,6.78,5334000.0,5.7054,5.7054,5.7054,5.7054,5334000.0
2009-10-13 14:10:00,6.78,6.79,6.77,6.79,4793600.0,5.7054,5.7138,5.697,5.7138,4793600.0
2009-10-13 14:15:00,6.78,6.79,6.78,6.79,2251200.0,5.7054,5.7138,5.7054,5.7138,2251200.0
2009-10-13 14:20:00,6.79,6.79,6.78,6.79,2455600.0,5.7138,5.7138,5.7054,5.7138,2455600.0
2009-10-13 14:25:00,6.79,6.79,6.78,6.78,1290800.0,5.7138,5.7138,5.7054,5.7054,1290800.0
2009-10-13 14:30:00,6.79,6.79,6.78,6.79,2760800.0,5.7138,5.7138,5.7054,5.7138,2760800.0
2009-10-13 14:35:00,6.79,6.79,6.78,6.78,2475200.0,5.7138,5.7138,5.7054,5.7054,2475200.0
2009-10-13 14:40:00,6.78,6.79,6.78,6.79,2083200.0,5.7054,5.7138,5.7054,5.7138,2083200.0
2009-10-13 14:45:00,6.79,6.79,6.79,6.79,2416400.0,5.7138,5.7138,5.7138,5.7138,2416400.0
2009-10-13 14:50:00,6.79,6.79,6.79,6.79,2707600.0,5.7138,5.7138,5.7138,5.7138,2707600.0
2009-10-13 14:55:00,6.79,6.79,6.78,6.79,2755200.0,5.7138,5.7138,5.7054,5.7138,2755200.0
2009-10-13 15:00:00,6.79,6.79,6.78,6.79,4387600.0,5.7138,5.7138,5.7054,5.7138,4387600.0
2009-10-13 15:05:00,6.79,6.8,6.79,6.79,4020800.0,5.7138,5.7222,5.7138,5.7138,4020800.0
2009-10-13 15:10:00,6.79,6.79,6.79,6.79,1503600.0,5.7138,5.7138,5.7138,5.7138,1503600.0
2009-10-13 15:15:00,6.79,6.8,6.79,6.8,5958400.0,5.7138,5.7222,5.7138,5.7222,5958400.0
2009-10-13 15:20:00,6.8,6.8,6.79,6.8,2646000.0,5.7222,5.7222,5.7138,5.7222,2646000.0
2009-10-13 15:25:00,6.8,6.8,6.8,6.8,2069200.0,5.7222,5.7222,5.7222,5.7222,2069200.0
2009-10-13 15:30:00,6.8,6.8,6.79,6.8,2710400.0,5.7222,5.7222,5.7138,5.7222,2710400.0
2009-10-13 15:35:00,6.8,6.8,6.79,6.79,3721200.0,5.7222,5.7222,5.7138,5.7138,3721200.0
2009-10-13 15:40:00,6.79,6.8,6.79,6.79,2382800.0,5.7138,5.7222,5.7138,5.7138,2382800.0
2009-10-13 15:45:00,6.8,6.8,6.79,6.79,3169600.0,5.7222,5.7222,5.7138,5.7138,3169600.0
2009-10-13 15:50:00,6.79,6.79,6.79,6.79,3953600.0,5.7138,5.7138,5.7138,5.7138,3953600.0
2009-10-13 15:55:00,6.79,6.79,6.78,6.79,17488800.0,5.7138,5.7138,5.7054,5.7138,17488800.0
2009-10-14 09:30:00,6.87,6.87,6.81,6.85,26415200.0,5.7811,5.7811,5.7307,5.7643,26415200.0
2009-10-14 09:35:00,6.85,6.85,6.82,6.83,15414000.0,5.7643,5.7643,5.7391,5.7475,15414000.0
2009-10-14 09:40:00,6.83,6.84,6.82,6.83,9923200.0,5.7475,5.7559,5.7391,5.7475,9923200.0
2009-10-14 09:45:00,6.83,6.83,6.8,6.81,15195600.0,5.7475,5.7475,5.7222,5.7307,15195600.0
2009-10-14 09:50:00,6.81,6.82,6.79,6.81,12112800.0,5.7307,5.7391,5.7138,5.7307,12112800.0
2009-10-14 09:55:00,6.81,6.82,6.8,6.81,9489200.0,5.7307,5.7391,5.7222,5.7307,9489200.0
2009-10-14 10:00:00,6.81,6.83,6.81,6.83,8248800.0,5.7307,5.7475,5.7307,5.7475,8248800.0
2009-10-14 10:05:00,6.83,6.83,6.82,6.83,7868000.0,5.7475,5.7475,5.7391,5.7475,7868000.0
2009-10-14 10:10:00,6.83,6.83,6.82,6.83,4502400.0,5.7475,5.7475,5.7391,5.7475,4502400.0
2009-10-14 10:15:00,6.83,6.84,6.83,6.83,5289200.0,5.7475,5.7559,5.7475,5.7475,5289200.0
2009-10-14 10:20:00,6.83,6.84,6.82,6.82,5409600.0,5.7475,5.7559,5.7391,5.7391,5409600.0
2009-10-14 10:25:00,6.82,6.83,6.82,6.83,4622800.0,5.7391,5.7475,5.7391,5.7475,4622800.0
2009-10-14 10:30:00,6.83,6.84,6.82,6.84,4275600.0,5.7475,5.7559,5.7391,5.7559,4275600.0
2009-10-14 10:35:00,6.84,6.84,6.83,6.83,3430000.0,5.7559,5.7559,5.7475,5.7475,3430000.0
2009-10-14 10:40:00,6.83,6.84,6.83,6.83,2245600.0,5.7475,5.7559,5.7475,5.7475,2245600.0
2009-10-14 10:45:00,6.83,6.84,6.83,6.83,2492000.0,5.7475,5.7559,5.7475,5.7475,2492000.0
2009-10-14 10:50:00,6.83,6.83,6.83,6.83,1766800.0,5.7475,5.7475,5.7475,5.7475,1766800.0
2009-10-14 10:55:00,6.83,6.84,6.83,6.84,3418800.0,5.7475,5.7559,5.7475,5.7559,3418800.0
2009-10-14 11:00:00,6.84,6.84,6.84,6.84,4569600.0,5.7559,5.7559,5.7559,5.7559,4569600.0
2009-10-14 11:05:00,6.84,6.84,6.84,6.84,3542000.0,5.7559,5.7559,5.7559,5.7559,3542000.0
2009-10-14 11:10:00,6.84,6.84,6.84,6.84,1965600.0,5.7559,5.7559,5.7559,5.7559,1965600.0
2009-10-14 11:15:00,6.84,6.84,6.84,6.84,2769200.0,5.7559,5.7559,5.7559,5.7559,2769200.0
2009-10-14 11:20:00,6.84,6.84,6.84,6.84,2150400.0,5.7559,5.7559,5.7559,5.7559,2150400.0
2009-10-14 11:25:00,6.84,6.85,6.84,6.84,3875200.0,5.7559,5.7643,5.7559,5.7559,3875200.0
2009-10-14 11:30:00,6.84,6.85,6.84,6.85,3869600.0,5.7559,5.7643,5.7559,5.7643,3869600.0
2009-10-14 11:35:00,6.85,6.85,6.84,6.84,2788800.0,5.7643,5.7643,5.7559,5.7559,2788800.0
2009-10-14 11:40:00,6.84,6.84,6.84,6.84,2338000.0,5.7559,5.7559,5.7559,5.7559,2338000.0
2009-10-14 11:45:00,6.84,6.84,6.84,6.84,2979200.0,5.7559,5.7559,5.7559,5.7559,2979200.0
2009-10-14 11:50:00,6.84,6.84,6.83,6.83,2338000.0,5.7559,5.7559,5.7475,5.7475,2338000.0
2009-10-14 11:55:00,6.83,6.84,6.83,6.83,2382800.0,5.7475,5.7559,5.7475,5.7475,2382800.0
2009-10-14 12:00:00,6.83,6.83,6.82,6.83,5199600.0,5.7475,5.7475,5.7391,5.7475,5199600.0
2009-10-14 12:05:00,6.83,6.83,6.82,6.83,3712800.0,5.7475,5.7475,5.7391,5.7475,3712800.0
2009-10-14 12:10:00,6.83,6.83,6.83,6.83,2170000.0,5.7475,5.7475,5.7475,5.7475,2170000.0
2009-10-14 12:15:00,6.83,6.83,6.83,6.83,1400000.0,5.7475,5.7475,5.7475,5.7475,1400000.0
2009-10-14 12:20:00,6.83,6.83,6.83,6.83,2296000.0,5.7475,5.7475,5.7475,5.7475,2296000.0
2009-10-14 12:25:00,6.83,6.84,6.83,6.83,1419600.0,5.7475,5.7559,5.7475,5.7475,1419600.0
2009-10-14 12:30:00,6.83,6.83,6.83,6.83,1593200.0,5.7475,5.7475,5.7475,5.7475,1593200.0
2009-10-14 12:35:00,6.83,6.83,6.83,6.83,2287600.0,5.7475,5.7475,5.7475,5.7475,2287600.0
2009-10-14 12:40:00,6.83,6.83,6.83,6.83,1727600.0,5.7475,5.7475,5.7475,5.7475,1727600.0
2009-10-14 12:45:00,6.83,6.83,6.83,6.83,2088800.0,5.7475,5.7475,5.7475,5.7475,2088800.0
2009-10-14 12:50:00,6.83,6.83,6.83,6.83,2531200.0,5.7475,5.7475,5.7475,5.7475,2531200.0
2009-10-14 12:55:00,6.83,6.83,6.83,6.83,1416800.0,5.7475,5.7475,5.7475,5.7475,1416800.0
2009-10-14 13:00:00,6.83,6.83,6.83,6.83,2466800.0,5.7475,5.7475,5.7475,5.7475,2466800.0
2009-10-14 13:05:00,6.83,6.84,6.83,6.83,2576000.0,5.7475,5.7559,5.7475,5.7475,2576000.0
2009-10-14 13:10:00,6.84,6.84,6.83,6.83,2312800.0,5.7559,5.7559,5.7475,5.7475,2312800.0
2009-10-14 13:15:00,6.83,6.84,6.83,6.83,3640000.0,5.7475,5.7559,5.7475,5.7475,3640000.0
2009-10-14 13:20:00,6.83,6.83,6.83,6.83,3640000.0,5.7475,5.7475,5.7475,5.7475,3640000.0
2009-10-14 13:25:00,6.83,6.83,6.83,6.83,2517200.0,5.7475,5.7475,5.7475,5.7475,2517200.0
2009-10-14 13:30:00,6.83,6.83,6.82,6.82,2836400.0,5.7475,5.7475,5.7391,5.7391,2836400.0
2009-10-14 13:35:00,6.82,6.83,6.82,6.83,1862000.0,5.7391,5.7475,5.7391,5.7475,1862000.0
2009-10-14 13:40:00,6.83,6.83,6.83,6.83,775600.0,5.7475,5.7475,5.7475,5.7475,775600.0
2009-10-14 13:45:00,6.83,6.83,6.82,6.82,940800.0,5.7475,5.7475,5.7391,5.7391,940800.0
2009-10-14 13:50:00,6.82,6.83,6.82,6.82,1150800.0,5.7391,5.7475,5.7391,5.7391,1150800.0
2009-10-14 13:55:00,6.82,6.83,6.82,6.83,1985200.0,5.7391,5.7475,5.7391,5.7475,1985200.0
2009-10-14 14:00:00,6.83,6.83,6.83,6.83,2486400.0,5.7475,5.7475,5.7475,5.7475,2486400.0
2009-10-14 14:05:00,6.83,6.83,6.83,6.83,2730000.0,5.7475,5.7475,5.7475,5.7475,2730000.0
2009-10-14 14:10:00,6.83,6.83,6.82,6.82,4306400.0,5.7475,5.7475,5.7391,5.7391,4306400.0
2009-10-14 14:15:00,6.82,6.82,6.81,6.82,4446400.0,5.7391,5.7391,5.7307,5.7391,4446400.0
2009-10-14 14:20:00,6.82,6.83,6.82,6.83,2287600.0,5.7391,5.7475,5.7391,5.7475,2287600.0
2009-10-14 14:25:00,6.83,6.83,6.82,6.82,3410400.0,5.7475,5.7475,5.7391,5.7391,3410400.0
2009-10-14 14:30:00,6.82,6.82,6.82,6.82,1702400.0,5.7391,5.7391,5.7391,5.7391,1702400.0
2009-10-14 14:35:00,6.82,6.83,6.81,6.82,4608800.0,5.7391,5.7475,5.7307,5.7391,4608800.0
2009-10-14 14:40:00,6.82,6.82,6.81,6.81,2007600.0,5.7391,5.7391,5.7307,5.7307,2007600.0
2009-10-14 14:45:00,6.81,6.82,6.8,6.81,5675600.0,5.7307,5.7391,5.7222,5.7307,5675600.0
2009-10-14 14:50:00,6.81,6.82,6.81,6.81,2010400.0,5.7307,5.7391,5.7307,5.7307,2010400.0
2009-10-14 14:55:00,6.81,6.82,6.81,6.82,3136000.0,5.7307,5.7391,5.7307,5.7391,3136000.0
2009-10-14 15:00:00,6.82,6.83,6.82,6.83,4138400.0,5.7391,5.7475,5.7391,5.7475,4138400.0
2009-10-14 15:05:00,6.83,6.83,6.83,6.83,3021200.0,5.7475,5.7475,5.7475,5.7475,3021200.0
2009-10-14 15:10:00,6.83,6.83,6.82,6.82,4874800.0,5.7475,5.7475,5.7391,5.7391,4874800.0
2009-10-14 15:15:00,6.82,6.82,6.82,6.82,3550400.0,5.7391,5.7391,5.7391,5.7391,3550400.0
2009-10-14 15:20:00,6.82,6.83,6.82,6.82,2856000.0,5.7391,5.7475,5.7391,5.7391,2856000.0
2009-10-14 15:25:00,6.82,6.83,6.82,6.83,8316000.0,5.7391,5.7475,5.7391,5.7475,8316000.0
2009-10-14 15:30:00,6.83,6.84,6.83,6.84,4432400.0,5.7475,5.7559,5.7475,5.7559,4432400.0
2009-10-14 15:35:00,6.83,6.84,6.83,6.83,10155600.0,5.7475,5.7559,5.7475,5.7475,10155600.0
2009-10-14 15:40:00,6.83,6.84,6.83,6.83,4788000.0,5.7475,5.7559,5.7475,5.7475,4788000.0
2009-10-14 15:45:00,6.83,6.83,6.82,6.83,7417200.0,5.7475,5.7475,5.7391,5.7475,7417200.0
2009-10-14 15:50:00,6.83,6.83,6.82,6.83,11104800.0,5.7475,5.7475,5.7391,5.7475,11104800.0
2009-10-14 15:55:00,6.83,6.84,6.83,6.83,11984000.0,5.7475,5.7559,5.7475,5.7475,11984000.0
2009-10-15 09:30:00,6.77,6.79,6.77,6.78,12124000.0,5.697,5.7138,5.697,5.7054,12124000.0
2009-10-15 09:35:00,6.78,6.79,6.78,6.79,6675200.0,5.7054,5.7138,5.7054,5.7138,6675200.0
2009-10-15 09:40:00,6.79,6.79,6.78,6.78,5420800.0,5.7138,5.7138,5.7054,5.7054,5420800.0
2009-10-15 09:45:00,6.78,6.79,6.78,6.78,7249200.0,5.7054,5.7138,5.7054,5.7054,7249200.0
2009-10-15 09:50:00,6.78,6.79,6.78,6.79,5762400.0,5.7054,5.7138,5.7054,5.7138,5762400.0
2009-10-15 09:55:00,6.79,6.79,6.78,6.79,4950400.0,5.7138,5.7138,5.7054,5.7138,4950400.0
2009-10-15 10:00:00,6.79,6.81,6.78,6.81,13053600.0,5.7138,5.7307,5.7054,5.7307,13053600.0
2009-10-15 10:05:00,6.81,6.82,6.81,6.81,6862800.0,5.7307,5.7391,5.7307,5.7307,6862800.0
2009-10-15 10:10:00,6.81,6.82,6.8,6.81,11040400.0,5.7307,5.7391,5.7222,5.7307,11040400.0
2009-10-15 10:15:00,6.81,6.81,6.81,6.81,4040400.0,5.7307,5.7307,5.7307,5.7307,4040400.0
2009-10-15 10:20:00,6.81,6.81,6.81,6.81,4256000.0,5.7307,5.7307,5.7307,5.7307,4256000.0
2009-10-15 10:25:00,6.81,6.81,6.8,6.81,3810800.0,5.7307,5.7307,5.7222,5.7307,3810800.0
2009-10-15 10:30:00,6.81,6.81,6.81,6.81,4180400.0,5.7307,5.7307,5.7307,5.7307,4180400.0
2009-10-15 10:35:00,6.81,6.81,6.81,6.81,4998000.0,5.7307,5.7307,5.7307,5.7307,4998000.0
2009-10-15 10:40:00,6.81,6.81,6.79,6.8,6944000.0,5.7307,5.7307,5.7138,5.7222,6944000.0
2009-10-15 10:45:00,6.8,6.8,6.79,6.79,3262000.0,5.7222,5.7222,5.7138,5.7138,3262000.0
2009-10-15 10:50:00,6.79,6.8,6.79,6.79,5832400.0,5.7138,5.7222,5.7138,5.7138,5832400.0
2009-10-15 10:55:00,6.79,6.79,6.79,6.79,4813200.0,5.7138,5.7138,5.7138,5.7138,4813200.0
2009-10-15 11:00:00,6.79,6.79,6.79,6.79,6742400.0,5.7138,5.7138,5.7138,5.7138,6742400.0
2009-10-15 11:05:00,6.79,6.8,6.79,6.79,3530800.0,5.7138,5.7222,5.7138,5.7138,3530800.0
2009-10-15 11:10:00,6.79,6.8,6.79,6.8,3486000.0,5.7138,5.7222,5.7138,5.7222,3486000.0
2009-10-15 11:15:00,6.8,6.8,6.78,6.79,5420800.0,5.7222,5.7222,5.7054,5.7138,5420800.0
2009-10-15 11:20:00,6.78,6.79,6.78,6.78,4026400.0,5.7054,5.7138,5.7054,5.7054,4026400.0
2009-10-15 11:25:00,6.78,6.79,6.78,6.79,2438800.0,5.7054,5.7138,5.7054,5.7138,2438800.0
2009-10-15 11:30:00,6.79,6.79,6.78,6.79,2746800.0,5.7138,5.7138,5.7054,5.7138,2746800.0
2009-10-15 11:35:00,6.79,6.8,6.79,6.8,2587200.0,5.7138,5.7222,5.7138,5.7222,2587200.0
2009-10-15 11:40:00,6.8,6.8,6.79,6.79,1694000.0,5.7222,5.7222,5.7138,5.7138,1694000.0
2009-10-15 11:45:00,6.79,6.79,6.79,6.79,1414000.0,5.7138,5.7138,5.7138,5.7138,1414000.0
2009-10-15 11:50:00,6.79,6.8,6.79,6.79,2626400.0,5.7138,5.7222,5.7138,5.7138,2626400.0
2009-10-15 11:55:00,6.79,6.8,6.79,6.8,2559200.0,5.7138,5.7222,5.7138,5.7222,2559200.0
2009-10-15 12:00:00,6.8,6.81,6.8,6.81,2886800.0,5.7222,5.7307,5.7222,5.7307,2886800.0
2009-10-15 12:05:00,6.81,6.81,6.8,6.8,3049200.0,5.7307,5.7307,5.7222,5.7222,3049200.0
2009-10-15 12:10:00,6.8,6.8,6.8,6.8,2598400.0,5.7222,5.7222,5.7222,5.7222,2598400.0
2009-10-15 12:15:00,6.8,6.81,6.8,6.8,2584400.0,5.7222,5.7307,5.7222,5.7222,2584400.0
2009-10-15 12:20:00,6.81,6.81,6.8,6.8,1873200.0,5.7307,5.7307,5.7222,5.7222,1873200.0
2009-10-15 12:25:00,6.8,6.8,6.79,6.79,2203600.0,5.7222,5.7222,5.7138,5.7138,2203600.0
2009-10-15 12:30:00,6.8,6.8,6.79,6.79,2830800.0,5.7222,5.7222,5.7138,5.7138,2830800.0
2009-10-15 12:35:00,6.79,6.79,6.79,6.79,1632400.0,5.7138,5.7138,5.7138,5.7138,1632400.0
2009-10-15 12:40:00,6.79,6.8,6.79,6.79,1915200.0,5.7138,5.7222,5.7138,5.7138,1915200.0
2009-10-15 12:45:00,6.79,6.79,6.79,6.79,3304000.0,5.7138,5.7138,5.7138,5.7138,3304000.0
2009-10-15 12:50:00,6.79,6.79,6.78,6.78,3278800.0,5.7138,5.7138,5.7054,5.7054,3278800.0
2009-10-15 12:55:00,6.78,6.78,6.78,6.78,2808400.0,5.7054,5.7054,5.7054,5.7054,2808400.0
2009-10-15 13:00:00,6.78,6.79,6.78,6.78,2058000.0,5.7054,5.7138,5.7054,5.7054,2058000.0
2009-10-15 13:05:00,6.78,6.79,6.78,6.78,2083200.0,5.7054,5.7138,5.7054,5.7054,2083200.0
2009-10-15 13:10:00,6.78,6.79,6.78,6.78,2032800.0,5.7054,5.7138,5.7054,5.7054,2032800.0
2009-10-15 13:15:00,6.78,6.79,6.78,6.79,2198000.0,5.7054,5.7138,5.7054,5.7138,2198000.0
2009-10-15 13:20:00,6.79,6.79,6.78,6.78,2248400.0,5.7138,5.7138,5.7054,5.7054,2248400.0
2009-10-15 13:25:00,6.78,6.79,6.78,6.79,1957200.0,5.7054,5.7138,5.7054,5.7138,1957200.0
2009-10-15 13:30:00,6.79,6.79,6.78,6.79,3270400.0,5.7138,5.7138,5.7054,5.7138,3270400.0
2009-10-15 13:35:00,6.79,6.79,6.78,6.79,1982400.0,5.7138,5.7138,5.7054,5.7138,1982400.0
2009-10-15 13:40:00,6.79,6.79,6.79,6.79,2069200.0,5.7138,5.7138,5.7138,5.7138,2069200.0
2009-10-15 13:45:00,6.79,6.79,6.78,6.78,3318000.0,5.7138,5.7138,5.7054,5.7054,3318000.0
2009-10-15 13:50:00,6.78,6.78,6.78,6.78,2013200.0,5.7054,5.7054,5.7054,5.7054,2013200.0
2009-10-15 13:55:00,6.78,6.78,6.78,6.78,5000800.0,5.7054,5.7054,5.7054,5.7054,5000800.0
2009-10-15 14:00:00,6.78,6.78,6.78,6.78,2122400.0,5.7054,5.7054,5.7054,5.7054,2122400.0
2009-10-15 14:05:00,6.78,6.79,6.78,6.78,3295600.0,5.7054,5.7138,5.7054,5.7054,3295600.0
2009-10-15 14:10:00,6.78,6.78,6.78,6.78,3155600.0,5.7054,5.7054,5.7054,5.7054,3155600.0
2009-10-15 14:15:00,6.78,6.78,6.77,6.77,6753600.0,5.7054,5.7054,5.697,5.697,6753600.0
2009-10-15 14:20:00,6.77,6.78,6.77,6.77,3530800.0,5.697,5.7054,5.697,5.697,3530800.0
2009-10-15 14:25:00,6.77,6.77,6.77,6.77,4191600.0,5.697,5.697,5.697,5.697,4191600.0
2009-10-15 14:30:00,6.77,6.78,6.77,6.78,5294800.0,5.697,5.7054,5.697,5.7054,5294800.0
2009-10-15 14:35:00,6.78,6.78,6.77,6.78,6249600.0,5.7054,5.7054,5.697,5.7054,6249600.0
2009-10-15 14:40:00,6.78,6.79,6.78,6.79,4645200.0,5.7054,5.7138,5.7054,5.7138,4645200.0
2009-10-15 14:45:00,6.79,6.8,6.79,6.79,4334400.0,5.7138,5.7222,5.7138,5.7138,4334400.0
2009-10-15 14:50:00,6.79,6.8,6.79,6.8,4029200.0,5.7138,5.7222,5.7138,5.7222,4029200.0
2009-10-15 14:55:00,6.8,6.8,6.79,6.79,4110400.0,5.7222,5.7222,5.7138,5.7138,4110400.0
2009-10-15 15:00:00,6.79,6.79,6.79,6.79,2755200.0,5.7138,5.7138,5.7138,5.7138,2755200.0
2009-10-15 15:05:00,6.79,6.79,6.78,6.79,3614800.0,5.7138,5.7138,5.7054,5.7138,3614800.0
2009-10-15 15:10:00,6.79,6.79,6.78,6.78,2741200.0,5.7138,5.7138,5.7054,5.7054,2741200.0
2009-10-15 15:15:00,6.78,6.79,6.78,6.78,3287200.0,5.7054,5.7138,5.7054,5.7054,3287200.0
2009-10-15 15:20:00,6.78,6.79,6.78,6.79,4838400.0,5.7054,5.7138,5.7054,5.7138,4838400.0
2009-10-15 15:25:00,6.79,6.79,6.78,6.79,3525200.0,5.7138,5.7138,5.7054,5.7138,3525200.0
2009-10-15 15:30:00,6.79,6.79,6.78,6.78,4930800.0,5.7138,5.7138,5.7054,5.7054,4930800.0
2009-10-15 15:35:00,6.78,6.79,6.78,6.78,4244800.0,5.7054,5.7138,5.7054,5.7054,4244800.0
2009-10-15 15:40:00,6.78,6.79,6.78,6.79,3875200.0,5.7054,5.7138,5.7054,5.7138,3875200.0
2009-10-15 15:45:00,6.79,6.79,6.78,6.78,5572000.0,5.7138,5.7138,5.7054,5.7054,5572000.0
2009-10-15 15:50:00,6.78,6.79,6.78,6.79,7736400.0,5.7054,5.7138,5.7054,5.7138,7736400.0
2009-10-15 15:55:00,6.79,6.81,6.79,6.81,16097200.0,5.7138,5.7307,5.7138,5.7307,16097200.0
2009-10-16 09:30:00,6.76,6.77,6.73,6.74,38598000.0,5.6886,5.697,5.6633,5.6718,38598000.0
2009-10-16 09:35:00,6.74,6.76,6.73,6.76,10273200.0,5.6718,5.6886,5.6633,5.6886,10273200.0
2009-10-16 09:40:00,6.76,6.76,6.75,6.75,6090000.0,5.6886,5.6886,5.6802,5.6802,6090000.0
2009-10-16 09:45:00,6.75,6.75,6.74,6.75,7039200.0,5.6802,5.6802,5.6718,5.6802,7039200.0
2009-10-16 09:50:00,6.75,6.78,6.75,6.76,8926400.0,5.6802,5.7054,5.6802,5.6886,8926400.0
2009-10-16 09:55:00,6.76,6.8,6.75,6.77,17696000.0,5.6886,5.7222,5.6802,5.697,17696000.0
2009-10-16 10:00:00,6.77,6.77,6.75,6.75,9562000.0,5.697,5.697,5.6802,5.6802,9562000.0
2009-10-16 10:05:00,6.75,6.76,6.74,6.74,7719600.0,5.6802,5.6886,5.6718,5.6718,7719600.0
2009-10-16 10:10:00,6.74,6.75,6.74,6.74,7604800.0,5.6718,5.6802,5.6718,5.6718,7604800.0
2009-10-16 10:15:00,6.74,6.75,6.73,6.75,6204800.0,5.6718,5.6802,5.6633,5.6802,6204800.0
2009-10-16 10:20:00,6.75,6.76,6.75,6.75,6781600.0,5.6802,5.6886,5.6802,5.6802,6781600.0
2009-10-16 10:25:00,6.75,6.75,6.74,6.75,5933200.0,5.6802,5.6802,5.6718,5.6802,5933200.0
2009-10-16 10:30:00,6.75,6.76,6.75,6.76,4359600.0,5.6802,5.6886,5.6802,5.6886,4359600.0
2009-10-16 10:35:00,6.76,6.76,6.75,6.76,2674000.0,5.6886,5.6886,5.6802,5.6886,2674000.0
2009-10-16 10:40:00,6.76,6.76,6.75,6.75,5544000.0,5.6886,5.6886,5.6802,5.6802,5544000.0
2009-10-16 10:45:00,6.75,6.75,6.74,6.75,4258800.0,5.6802,5.6802,5.6718,5.6802,4258800.0
2009-10-16 10:50:00,6.75,6.75,6.74,6.75,4617200.0,5.6802,5.6802,5.6718,5.6802,4617200.0
2009-10-16 10:55:00,6.75,6.75,6.74,6.74,5364800.0,5.6802,5.6802,5.6718,5.6718,5364800.0
2009-10-16 11:00:00,6.74,6.75,6.74,6.74,5684000.0,5.6718,5.6802,5.6718,5.6718,5684000.0
2009-10-16 11:05:00,6.74,6.75,6.74,6.74,4636800.0,5.6718,5.6802,5.6718,5.6718,4636800.0
2009-10-16 11:10:00,6.74,6.75,6.74,6.74,2637600.0,5.6718,5.6802,5.6718,5.6718,2637600.0
2009-10-16 11:15:00,6.74,6.75,6.74,6.74,2800000.0,5.6718,5.6802,5.6718,5.6718,2800000.0
2009-10-16 11:20:00,6.74,6.75,6.74,6.75,3281600.0,5.6718,5.6802,5.6718,5.6802,3281600.0
2009-10-16 11:25:00,6.75,6.75,6.74,6.74,3497200.0,5.6802,5.6802,5.6718,5.6718,3497200.0
2009-10-16 11:30:00,6.74,6.75,6.74,6.74,3833200.0,5.6718,5.6802,5.6718,5.6718,3833200.0
2009-10-16 11:35:00,6.74,6.74,6.74,6.74,2615200.0,5.6718,5.6718,5.6718,5.6718,2615200.0
2009-10-16 11:40:00,6.74,6.74,6.74,6.74,2472400.0,5.6718,5.6718,5.6718,5.6718,2472400.0
2009-10-16 11:45:00,6.74,6.74,6.74,6.74,2539600.0,5.6718,5.6718,5.6718,5.6718,2539600.0
2009-10-16 11:50:00,6.74,6.74,6.73,6.73,4967200.0,5.6718,5.6718,5.6633,5.6633,4967200.0
2009-10-16 11:55:00,6.73,6.74,6.73,6.74,2872800.0,5.6633,5.6718,5.6633,5.6718,2872800.0
2009-10-16 12:00:00,6.74,6.74,6.73,6.73,2427600.0,5.6718,5.6718,5.6633,5.6633,2427600.0
2009-10-16 12:05:00,6.74,6.74,6.73,6.74,2982000.0,5.6718,5.6718,5.6633,5.6718,2982000.0
2009-10-16 12:10:00,6.74,6.75,6.74,6.75,3385200.0,5.6718,5.6802,5.6718,5.6802,3385200.0
2009-10-16 12:15:00,6.75,6.75,6.75,6.75,2965200.0,5.6802,5.6802,5.6802,5.6802,2965200.0
2009-10-16 12:20:00,6.75,6.75,6.74,6.74,4018000.0,5.6802,5.6802,5.6718,5.6718,4018000.0
2009-10-16 12:25:00,6.74,6.75,6.74,6.74,3217200.0,5.6718,5.6802,5.6718,5.6718,3217200.0
2009-10-16 12:30:00,6.74,6.74,6.74,6.74,1593200.0,5.6718,5.6718,5.6718,5.6718,1593200.0
2009-10-16 12:35:00,6.74,6.74,6.73,6.74,2119600.0,5.6718,5.6718,5.6633,5.6718,2119600.0
2009-10-16 12:40:00,6.74,6.74,6.74,6.74,1962800.0,5.6718,5.6718,5.6718,5.6718,1962800.0
2009-10-16 12:45:00,6.74,6.74,6.74,6.74,2920400.0,5.6718,5.6718,5.6718,5.6718,2920400.0
2009-10-16 12:50:00,6.74,6.74,6.74,6.74,2774800.0,5.6718,5.6718,5.6718,5.6718,2774800.0
2009-10-16 12:55:00,6.74,6.74,6.74,6.74,2368800.0,5.6718,5.6718,5.6718,5.6718,2368800.0
2009-10-16 13:00:00,6.74,6.75,6.74,6.74,1912400.0,5.6718,5.6802,5.6718,5.6718,1912400.0
2009-10-16 13:05:00,6.74,6.74,6.74,6.74,1965600.0,5.6718,5.6718,5.6718,5.6718,1965600.0
2009-10-16 13:10:00,6.74,6.74,6.73,6.74,5135200.0,5.6718,5.6718,5.6633,5.6718,5135200.0
2009-10-16 13:15:00,6.74,6.75,6.74,6.74,2340800.0,5.6718,5.6802,5.6718,5.6718,2340800.0
2009-10-16 13:20:00,6.74,6.74,6.74,6.74,3264800.0,5.6718,5.6718,5.6718,5.6718,3264800.0
2009-10-16 13:25:00,6.74,6.75,6.74,6.75,5474000.0,5.6718,5.6802,5.6718,5.6802,5474000.0
2009-10-16 13:30:00,6.75,6.76,6.75,6.76,5583200.0,5.6802,5.6886,5.6802,5.6886,5583200.0
2009-10-16 13:35:00,6.76,6.76,6.75,6.76,3332000.0,5.6886,5.6886,5.6802,5.6886,3332000.0
2009-10-16 13:40:00,6.76,6.76,6.76,6.76,3222800.0,5.6886,5.6886,5.6886,5.6886,3222800.0
2009-10-16 13:45:00,6.76,6.77,6.76,6.77,4827200.0,5.6886,5.697,5.6886,5.697,4827200.0
2009-10-16 13:50:00,6.77,6.77,6.76,6.76,3956400.0,5.697,5.697,5.6886,5.6886,3956400.0
2009-10-16 13:55:00,6.76,6.76,6.76,6.76,2968000.0,5.6886,5.6886,5.6886,5.6886,2968000.0
2009-10-16 14:00:00,6.76,6.76,6.75,6.76,3186400.0,5.6886,5.6886,5.6802,5.6886,3186400.0
2009-10-16 14:05:00,6.76,6.76,6.75,6.75,3304000.0,5.6886,5.6886,5.6802,5.6802,3304000.0
2009-10-16 14:10:00,6.75,6.75,6.75,6.75,3659600.0,5.6802,5.6802,5.6802,5.6802,3659600.0
2009-10-16 14:15:00,6.75,6.75,6.75,6.75,2612400.0,5.6802,5.6802,5.6802,5.6802,2612400.0
2009-10-16 14:20:00,6.75,6.76,6.75,6.76,3463600.0,5.6802,5.6886,5.6802,5.6886,3463600.0
2009-10-16 14:25:00,6.76,6.76,6.75,6.76,1579200.0,5.6886,5.6886,5.6802,5.6886,1579200.0
2009-10-16 14:30:00,6.75,6.76,6.75,6.76,1985200.0,5.6802,5.6886,5.6802,5.6886,1985200.0
2009-10-16 14:35:00,6.76,6.76,6.75,6.75,1372000.0,5.6886,5.6886,5.6802,5.6802,1372000.0
2009-10-16 14:40:00,6.75,6.76,6.75,6.75,2343600.0,5.6802,5.6886,5.6802,5.6802,2343600.0
2009-10-16 14:45:00,6.75,6.75,6.74,6.75,2721600.0,5.6802,5.6802,5.6718,5.6802,2721600.0
2009-10-16 14:50:00,6.75,6.75,6.74,6.75,1366400.0,5.6802,5.6802,5.6718,5.6802,1366400.0
2009-10-16 14:55:00,6.75,6.75,6.74,6.75,1682800.0,5.6802,5.6802,5.6718,5.6802,1682800.0
2009-10-16 15:00:00,6.75,6.75,6.75,6.75,1705200.0,5.6802,5.6802,5.6802,5.6802,1705200.0
2009-10-16 15:05:00,6.75,6.75,6.74,6.74,3777200.0,5.6802,5.6802,5.6718,5.6718,3777200.0
2009-10-16 15:10:00,6.74,6.75,6.74,6.75,4911200.0,5.6718,5.6802,5.6718,5.6802,4911200.0
2009-10-16 15:15:00,6.75,6.75,6.74,6.75,4001200.0,5.6802,5.6802,5.6718,5.6802,4001200.0
2009-10-16 15:20:00,6.75,6.75,6.74,6.75,1864800.0,5.6802,5.6802,5.6718,5.6802,1864800.0
2009-10-16 15:25:00,6.75,6.76,6.74,6.75,5440400.0,5.6802,5.6886,5.6718,5.6802,5440400.0
2009-10-16 15:30:00,6.75,6.75,6.75,6.75,4158000.0,5.6802,5.6802,5.6802,5.6802,4158000.0
2009-10-16 15:35:00,6.75,6.76,6.75,6.76,6902000.0,5.6802,5.6886,5.6802,5.6886,6902000.0
2009-10-16 15:40:00,6.76,6.76,6.75,6.75,6624800.0,5.6886,5.6886,5.6802,5.6802,6624800.0
2009-10-16 15:45:00,6.75,6.75,6.73,6.74,9853200.0,5.6802,5.6802,5.6633,5.6718,9853200.0
2009-10-16 15:50:00,6.74,6.74,6.72,6.73,15008000.0,5.6718,5.6718,5.6549,5.6633,15008000.0
2009-10-16 15:55:00,6.73,6.73,6.71,6.71,22408400.0,5.6633,5.6633,5.6465,5.6465,22408400.0
2009-10-19 09:30:00,6.71,6.71,6.63,6.66,38346000.0,5.6465,5.6465,5.5792,5.6044,38346000.0
2009-10-19 09:35:00,6.66,6.69,6.66,6.69,16511600.0,5.6044,5.6297,5.6044,5.6297,16511600.0
2009-10-19 09:40:00,6.69,6.7,6.67,6.67,14260400.0,5.6297,5.6381,5.6128,5.6128,14260400.0
2009-10-19 09:45:00,6.68,6.69,6.67,6.68,10052000.0,5.6213,5.6297,5.6128,5.6213,10052000.0
2009-10-19 09:50:00,6.68,6.68,6.66,6.66,9965200.0,5.6213,5.6213,5.6044,5.6044,9965200.0
2009-10-19 09:55:00,6.66,6.67,6.66,6.66,8484000.0,5.6044,5.6128,5.6044,5.6044,8484000.0
2009-10-19 10:00:00,6.66,6.66,6.65,6.66,10640000.0,5.6044,5.6044,5.596,5.6044,10640000.0
2009-10-19 10:05:00,6.66,6.67,6.66,6.67,8167600.0,5.6044,5.6128,5.6044,5.6128,8167600.0
2009-10-19 10:10:00,6.67,6.68,6.67,6.67,6347600.0,5.6128,5.6213,5.6128,5.6128,6347600.0
2009-10-19 10:15:00,6.67,6.68,6.67,6.67,5034400.0,5.6128,5.6213,5.6128,5.6128,5034400.0
2009-10-19 10:20:00,6.67,6.68,6.67,6.67,9800000.0,5.6128,5.6213,5.6128,5.6128,9800000.0
2009-10-19 10:25:00,6.67,6.67,6.66,6.66,6624800.0,5.6128,5.6128,5.6044,5.6044,6624800.0
2009-10-19 10:30:00,6.66,6.67,6.66,6.66,6935600.0,5.6044,5.6128,5.6044,5.6044,6935600.0
2009-10-19 10:35:00,6.66,6.68,6.66,6.68,4676000.0,5.6044,5.6213,5.6044,5.6213,4676000.0
2009-10-19 10:40:00,6.68,6.69,6.67,6.68,6277600.0,5.6213,5.6297,5.6128,5.6213,6277600.0
2009-10-19 10:45:00,6.68,6.7,6.68,6.69,6776000.0,5.6213,5.6381,5.6213,5.6297,6776000.0
2009-10-19 10:50:00,6.69,6.7,6.69,6.69,5258400.0,5.6297,5.6381,5.6297,5.6297,5258400.0
2009-10-19 10:55:00,6.69,6.7,6.67,6.69,5913600.0,5.6297,5.6381,5.6128,5.6297,5913600.0
2009-10-19 11:00:00,6.69,6.7,6.69,6.69,6062000.0,5.6297,5.6381,5.6297,5.6297,6062000.0
2009-10-19 11:05:00,6.69,6.7,6.69,6.7,6417600.0,5.6297,5.6381,5.6297,5.6381,6417600.0
2009-10-19 11:10:00,6.7,6.71,6.7,6.71,6389600.0,5.6381,5.6465,5.6381,5.6465,6389600.0
2009-10-19 11:15:00,6.71,6.72,6.71,6.72,11902800.0,5.6465,5.6549,5.6465,5.6549,11902800.0
2009-10-19 11:20:00,6.72,6.72,6.7,6.7,7420000.0,5.6549,5.6549,5.6381,5.6381,7420000.0
2009-10-19 11:25:00,6.7,6.71,6.7,6.7,7470400.0,5.6381,5.6465,5.6381,5.6381,7470400.0
2009-10-19 11:30:00,6.7,6.71,6.7,6.7,5404000.0,5.6381,5.6465,5.6381,5.6381,5404000.0
2009-10-19 11:35:00,6.7,6.72,6.7,6.72,7630000.0,5.6381,5.6549,5.6381,5.6549,7630000.0
2009-10-19 11:40:00,6.72,6.73,6.64,6.72,7450800.0,5.6549,5.6633,5.5876,5.6549,7450800.0
2009-10-19 11:45:00,6.72,6.74,6.72,6.74,7691600.0,5.6549,5.6718,5.6549,5.6718,7691600.0
2009-10-19 11:50:00,6.74,6.74,6.73,6.74,6790000.0,5.6718,5.6718,5.6633,5.6718,6790000.0
2009-10-19 11:55:00,6.74,6.74,6.73,6.73,6605200.0,5.6718,5.6718,5.6633,5.6633,6605200.0
2009-10-19 12:00:00,6.73,6.73,6.72,6.72,4138400.0,5.6633,5.6633,5.6549,5.6549,4138400.0
2009-10-19 12:05:00,6.72,6.74,6.72,6.74,4197200.0,5.6549,5.6718,5.6549,5.6718,4197200.0
2009-10-19 12:10:00,6.74,6.74,6.74,6.74,3004400.0,5.6718,5.6718,5.6718,5.6718,3004400.0
2009-10-19 12:15:00,6.74,6.75,6.74,6.74,6196400.0,5.6718,5.6802,5.6718,5.6718,6196400.0
2009-10-19 12:20:00,6.74,6.74,6.73,6.74,6193600.0,5.6718,5.6718,5.6633,5.6718,6193600.0
2009-10-19 12:25:00,6.74,6.75,6.73,6.74,4723600.0,5.6718,5.6802,5.6633,5.6718,4723600.0
2009-10-19 12:30:00,6.74,6.75,6.74,6.74,2906400.0,5.6718,5.6802,5.6718,5.6718,2906400.0
2009-10-19 12:35:00,6.74,6.75,6.74,6.74,3360000.0,5.6718,5.6802,5.6718,5.6718,3360000.0
2009-10-19 12:40:00,6.74,6.75,6.74,6.74,2514400.0,5.6718,5.6802,5.6718,5.6718,2514400.0
2009-10-19 12:45:00,6.75,6.75,6.74,6.75,2024400.0,5.6802,5.6802,5.6718,5.6802,2024400.0
2009-10-19 12:50:00,6.75,6.75,6.74,6.75,2640400.0,5.6802,5.6802,5.6718,5.6802,2640400.0
2009-10-19 12:55:00,6.75,6.75,6.75,6.75,2030000.0,5.6802,5.6802,5.6802,5.6802,2030000.0
2009-10-19 13:00:00,6.75,6.75,6.74,6.75,5510400.0,5.6802,5.6802,5.6718,5.6802,5510400.0
2009-10-19 13:05:00,6.75,6.76,6.75,6.75,6790000.0,5.6802,5.6886,5.6802,5.6802,6790000.0
2009-10-19 13:10:00,6.75,6.76,6.75,6.76,4594800.0,5.6802,5.6886,5.6802,5.6886,4594800.0
2009-10-19 13:15:00,6.76,6.76,6.75,6.76,3894800.0,5.6886,5.6886,5.6802,5.6886,3894800.0
2009-10-19 13:20:00,6.76,6.76,6.75,6.75,6694800.0,5.6886,5.6886,5.6802,5.6802,6694800.0
2009-10-19 13:25:00,6.75,6.75,6.74,6.75,6157200.0,5.6802,5.6802,5.6718,5.6802,6157200.0
2009-10-19 13:30:00,6.75,6.75,6.75,6.75,2175600.0,5.6802,5.6802,5.6802,5.6802,2175600.0
2009-10-19 13:35:00,6.75,6.76,6.75,6.75,5490800.0,5.6802,5.6886,5.6802,5.6802,5490800.0
2009-10-19 13:40:00,6.75,6.76,6.75,6.75,3222800.0,5.6802,5.6886,5.6802,5.6802,3222800.0
2009-10-19 13:45:00,6.75,6.75,6.73,6.74,7243600.0,5.6802,5.6802,5.6633,5.6718,7243600.0
2009-10-19 13:50:00,6.73,6.74,6.73,6.73,5605600.0,5.6633,5.6718,5.6633,5.6633,5605600.0
2009-10-19 13:55:00,6.73,6.74,6.73,6.73,3864000.0,5.6633,5.6718,5.6633,5.6633,3864000.0
2009-10-19 14:00:00,6.73,6.74,6.72,6.73,6843200.0,5.6633,5.6718,5.6549,5.6633,6843200.0
2009-10-19 14:05:00,6.73,6.73,6.71,6.72,5804400.0,5.6633,5.6633,5.6465,5.6549,5804400.0
2009-10-19 14:10:00,6.72,6.72,6.7,6.7,12773600.0,5.6549,5.6549,5.6381,5.6381,12773600.0
2009-10-19 14:15:00,6.7,6.71,6.7,6.71,7739200.0,5.6381,5.6465,5.6381,5.6465,7739200.0
2009-10-19 14:20:00,6.7,6.71,6.69,6.7,10194800.0,5.6381,5.6465,5.6297,5.6381,10194800.0
2009-10-19 14:25:00,6.7,6.7,6.7,6.7,4527600.0,5.6381,5.6381,5.6381,5.6381,4527600.0
2009-10-19 14:30:00,6.7,6.7,6.69,6.7,5160400.0,5.6381,5.6381,5.6297,5.6381,5160400.0
2009-10-19 14:35:00,6.7,6.7,6.69,6.69,7016800.0,5.6381,5.6381,5.6297,5.6297,7016800.0
2009-10-19 14:40:00,6.69,6.69,6.69,6.69,3570000.0,5.6297,5.6297,5.6297,5.6297,3570000.0
2009-10-19 14:45:00,6.69,6.69,6.67,6.67,10091200.0,5.6297,5.6297,5.6128,5.6128,10091200.0
2009-10-19 14:50:00,6.68,6.68,6.67,6.68,8402800.0,5.6213,5.6213,5.6128,5.6213,8402800.0
2009-10-19 14:55:00,6.68,6.69,6.68,6.69,7100800.0,5.6213,5.6297,5.6213,5.6297,7100800.0
2009-10-19 15:00:00,6.68,6.7,6.68,6.69,6678000.0,5.6213,5.6381,5.6213,5.6297,6678000.0
2009-10-19 15:05:00,6.69,6.71,6.69,6.7,9940000.0,5.6297,5.6465,5.6297,5.6381,9940000.0
2009-10-19 15:10:00,6.7,6.71,6.69,6.7,12866000.0,5.6381,5.6465,5.6297,5.6381,12866000.0
2009-10-19 15:15:00,6.7,6.71,6.7,6.71,5558000.0,5.6381,5.6465,5.6381,5.6465,5558000.0
2009-10-19 15:20:00,6.71,6.73,6.71,6.72,10992800.0,5.6465,5.6633,5.6465,5.6549,10992800.0
2009-10-19 15:25:00,6.72,6.72,6.7,6.71,13118000.0,5.6549,5.6549,5.6381,5.6465,13118000.0
2009-10-19 15:30:00,6.71,6.73,6.71,6.73,9928800.0,5.6465,5.6633,5.6465,5.6633,9928800.0
2009-10-19 15:35:00,6.73,6.74,6.73,6.73,11961600.0,5.6633,5.6718,5.6633,5.6633,11961600.0
2009-10-19 15:40:00,6.73,6.73,6.73,6.73,11429600.0,5.6633,5.6633,5.6633,5.6633,11429600.0
2009-10-19 15:45:00,6.73,6.76,6.73,6.75,20274800.0,5.6633,5.6886,5.6633,5.6802,20274800.0
2009-10-19 15:50:00,6.75,6.79,6.75,6.78,41078800.0,5.6802,5.7138,5.6802,5.7054,41078800.0
2009-10-19 15:55:00,6.78,6.79,6.77,6.78,32267200.0,5.7054,5.7138,5.697,5.7054,32267200.0
2009-10-20 09:30:00,7.17,7.2,7.14,7.2,96653200.0,6.0336,6.0588,6.0084,6.0588,96653200.0
2009-10-20 09:35:00,7.19,7.21,7.11,7.12,75863200.0,6.0504,6.0673,5.9831,5.9915,75863200.0
2009-10-20 09:40:00,7.12,7.16,7.11,7.16,49660800.0,5.9915,6.0252,5.9831,6.0252,49660800.0
2009-10-20 09:45:00,7.16,7.16,7.13,7.15,30909200.0,6.0252,6.0252,5.9999,6.0168,30909200.0
2009-10-20 09:50:00,7.15,7.15,7.14,7.15,30416400.0,6.0168,6.0168,6.0084,6.0168,30416400.0
2009-10-20 09:55:00,7.15,7.15,7.09,7.11,48571600.0,6.0168,6.0168,5.9663,5.9831,48571600.0
2009-10-20 10:00:00,7.11,7.14,7.11,7.14,23430400.0,5.9831,6.0084,5.9831,6.0084,23430400.0
2009-10-20 10:05:00,7.14,7.14,7.13,7.13,17640000.0,6.0084,6.0084,5.9999,5.9999,17640000.0
2009-10-20 10:10:00,7.14,7.14,7.1,7.11,24452400.0,6.0084,6.0084,5.9747,5.9831,24452400.0
2009-10-20 10:15:00,7.11,7.11,7.08,7.09,25835600.0,5.9831,5.9831,5.9579,5.9663,25835600.0
2009-10-20 10:20:00,7.09,7.11,7.09,7.11,19362000.0,5.9663,5.9831,5.9663,5.9831,19362000.0
2009-10-20 10:25:00,7.11,7.11,7.1,7.1,11933600.0,5.9831,5.9831,5.9747,5.9747,11933600.0
2009-10-20 10:30:00,7.1,7.14,7.09,7.1,13686400.0,5.9747,6.0084,5.9663,5.9747,13686400.0
2009-10-20 10:35:00,7.1,7.13,7.1,7.13,13613600.0,5.9747,5.9999,5.9747,5.9999,13613600.0
2009-10-20 10:40:00,7.13,7.13,7.12,7.13,10318000.0,5.9999,5.9999,5.9915,5.9999,10318000.0
2009-10-20 10:45:00,7.13,7.14,7.13,7.13,13442800.0,5.9999,6.0084,5.9999,5.9999,13442800.0
2009-10-20 10:50:00,7.13,7.15,7.13,7.15,16399600.0,5.9999,6.0168,5.9999,6.0168,16399600.0
2009-10-20 10:55:00,7.15,7.16,7.14,7.15,14985600.0,6.0168,6.0252,6.0084,6.0168,14985600.0
2009-10-20 11:00:00,7.15,7.16,7.15,7.15,15747200.0,6.0168,6.0252,6.0168,6.0168,15747200.0
2009-10-20 11:05:00,7.15,7.17,7.15,7.16,11790800.0,6.0168,6.0336,6.0168,6.0252,11790800.0
2009-10-20 11:10:00,7.16,7.16,7.14,7.15,9604000.0,6.0252,6.0252,6.0084,6.0168,9604000.0
2009-10-20 11:15:00,7.15,7.16,7.15,7.15,7260400.0,6.0168,6.0252,6.0168,6.0168,7260400.0
2009-10-20 11:20:00,7.15,7.15,7.13,7.14,11057200.0,6.0168,6.0168,5.9999,6.0084,11057200.0
2009-10-20 11:25:00,7.14,7.14,7.13,7.14,9685200.0,6.0084,6.0084,5.9999,6.0084,9685200.0
2009-10-20 11:30:00,7.14,7.14,7.13,7.13,5916400.0,6.0084,6.0084,5.9999,5.9999,5916400.0
2009-10-20 11:35:00,7.13,7.13,7.11,7.12,11606000.0,5.9999,5.9999,5.9831,5.9915,11606000.0
2009-10-20 11:40:00,7.12,7.13,7.12,7.12,6902000.0,5.9915,5.9999,5.9915,5.9915,6902000.0
2009-10-20 11:45:00,7.12,7.12,7.11,7.12,8391600.0,5.9915,5.9915,5.9831,5.9915,8391600.0
2009-10-20 11:50:00,7.12,7.13,7.12,7.12,5051200.0,5.9915,5.9999,5.9915,5.9915,5051200.0
2009-10-20 11:55:00,7.12,7.13,7.12,7.12,7162400.0,5.9915,5.9999,5.9915,5.9915,7162400.0
2009-10-20 12:00:00,7.12,7.13,7.1,7.11,17318000.0,5.9915,5.9999,5.9747,5.9831,17318000.0
2009-10-20 12:05:00,7.1,7.11,7.09,7.11,11886000.0,5.9747,5.9831,5.9663,5.9831,11886000.0
2009-10-20 12:10:00,7.1,7.11,7.1,7.11,6851600.0,5.9747,5.9831,5.9747,5.9831,6851600.0
2009-10-20 12:15:00,7.11,7.11,7.1,7.1,5938800.0,5.9831,5.9831,5.9747,5.9747,5938800.0
2009-10-20 12:20:00,7.1,7.11,7.1,7.11,7148400.0,5.9747,5.9831,5.9747,5.9831,7148400.0
2009-10-20 12:25:00,7.11,7.11,7.1,7.1,7375200.0,5.9831,5.9831,5.9747,5.9747,7375200.0
2009-10-20 12:30:00,7.1,7.11,7.1,7.1,5328400.0,5.9747,5.9831,5.9747,5.9747,5328400.0
2009-10-20 12:35:00,7.1,7.1,7.08,7.08,11936400.0,5.9747,5.9747,5.9579,5.9579,11936400.0
2009-10-20 12:40:00,7.08,7.09,7.07,7.09,12854800.0,5.9579,5.9663,5.9495,5.9663,12854800.0
2009-10-20 12:45:00,7.08,7.09,7.08,7.09,5502000.0,5.9579,5.9663,5.9579,5.9663,5502000.0
2009-10-20 12:50:00,7.09,7.09,7.09,7.09,4258800.0,5.9663,5.9663,5.9663,5.9663,4258800.0
2009-10-20 12:55:00,7.09,7.1,7.09,7.09,4785200.0,5.9663,5.9747,5.9663,5.9663,4785200.0
2009-10-20 13:00:00,7.09,7.11,7.09,7.11,5527200.0,5.9663,5.9831,5.9663,5.9831,5527200.0
2009-10-20 13:05:00,7.1,7.11,7.1,7.1,5404000.0,5.9747,5.9831,5.9747,5.9747,5404000.0
2009-10-20 13:10:00,7.1,7.11,7.1,7.11,5345200.0,5.9747,5.9831,5.9747,5.9831,5345200.0
2009-10-20 13:15:00,7.11,7.11,7.1,7.1,5608400.0,5.9831,5.9831,5.9747,5.9747,5608400.0
2009-10-20 13:20:00,7.1,7.11,7.1,7.1,3290000.0,5.9747,5.9831,5.9747,5.9747,3290000.0
2009-10-20 13:25:00,7.1,7.1,7.1,7.1,4550000.0,5.9747,5.9747,5.9747,5.9747,4550000.0
2009-10-20 13:30:00,7.1,7.11,7.1,7.1,3592400.0,5.9747,5.9831,5.9747,5.9747,3592400.0
2009-10-20 13:35:00,7.1,7.11,7.1,7.1,4284000.0,5.9747,5.9831,5.9747,5.9747,4284000.0
2009-10-20 13:40:00,7.1,7.11,7.1,7.11,2724400.0,5.9747,5.9831,5.9747,5.9831,2724400.0
2009-10-20 13:45:00,7.11,7.12,7.11,7.12,8274000.0,5.9831,5.9915,5.9831,5.9915,8274000.0
2009-10-20 13:50:00,7.12,7.13,7.12,7.12,7266000.0,5.9915,5.9999,5.9915,5.9915,7266000.0
2009-10-20 13:55:00,7.12,7.12,7.1,7.1,8313200.0,5.9915,5.9915,5.9747,5.9747,8313200.0
2009-10-20 14:00:00,7.1,7.11,7.1,7.1,4247600.0,5.9747,5.9831,5.9747,5.9747,4247600.0
2009-10-20 14:05:00,7.1,7.12,7.1,7.11,6367200.0,5.9747,5.9915,5.9747,5.9831,6367200.0
2009-10-20 14:10:00,7.11,7.12,7.11,7.12,6473600.0,5.9831,5.9915,5.9831,5.9915,6473600.0
2009-10-20 14:15:00,7.12,7.14,7.12,7.13,10038000.0,5.9915,6.0084,5.9915,5.9999,10038000.0
2009-10-20 14:20:00,7.13,7.13,7.12,7.12,6647200.0,5.9999,5.9999,5.9915,5.9915,6647200.0
2009-10-20 14:25:00,7.12,7.12,7.11,7.12,6694800.0,5.9915,5.9915,5.9831,5.9915,6694800.0
2009-10-20 14:30:00,7.11,7.12,7.11,7.12,6731200.0,5.9831,5.9915,5.9831,5.9915,6731200.0
2009-10-20 14:35:00,7.12,7.12,7.11,7.12,6675200.0,5.9915,5.9915,5.9831,5.9915,6675200.0
2009-10-20 14:40:00,7.12,7.12,7.1,7.1,8209600.0,5.9915,5.9915,5.9747,5.9747,8209600.0
2009-10-20 14:45:00,7.1,7.12,7.1,7.11,8498000.0,5.9747,5.9915,5.9747,5.9831,8498000.0
2009-10-20 14:50:00,7.11,7.11,7.1,7.11,5233200.0,5.9831,5.9831,5.9747,5.9831,5233200.0
2009-10-20 14:55:00,7.11,7.12,7.1,7.11,5667200.0,5.9831,5.9915,5.9747,5.9831,5667200.0
2009-10-20 15:00:00,7.12,7.12,7.11,7.12,6428800.0,5.9915,5.9915,5.9831,5.9915,6428800.0
2009-10-20 15:05:00,7.12,7.12,7.1,7.1,7588000.0,5.9915,5.9915,5.9747,5.9747,7588000.0
2009-10-20 15:10:00,7.1,7.11,7.1,7.1,6862800.0,5.9747,5.9831,5.9747,5.9747,6862800.0
2009-10-20 15:15:00,7.1,7.11,7.09,7.1,8164800.0,5.9747,5.9831,5.9663,5.9747,8164800.0
2009-10-20 15:20:00,7.1,7.11,7.1,7.1,4720800.0,5.9747,5.9831,5.9747,5.9747,4720800.0
2009-10-20 15:25:00,7.1,7.11,7.1,7.11,5196800.0,5.9747,5.9831,5.9747,5.9831,5196800.0
2009-10-20 15:30:00,7.11,7.12,7.11,7.11,7540400.0,5.9831,5.9915,5.9831,5.9831,7540400.0
2009-10-20 15:35:00,7.11,7.11,7.11,7.11,4712400.0,5.9831,5.9831,5.9831,5.9831,4712400.0
2009-10-20 15:40:00,7.11,7.12,7.11,7.12,9088800.0,5.9831,5.9915,5.9831,5.9915,9088800.0
2009-10-20 15:45:00,7.12,7.12,7.11,7.12,8789200.0,5.9915,5.9915,5.9831,5.9915,8789200.0
2009-10-20 15:50:00,7.12,7.12,7.11,7.11,11533200.0,5.9915,5.9915,5.9831,5.9831,11533200.0
2009-10-20 15:55:00,7.11,7.11,7.1,7.1,16228800.0,5.9831,5.9831,5.9747,5.9747,16228800.0
2009-10-21 09:30:00,7.13,7.15,7.12,7.15,30164400.0,5.9999,6.0168,5.9915,6.0168,30164400.0
2009-10-21 09:35:00,7.15,7.18,7.14,7.17,24704400.0,6.0168,6.042,6.0084,6.0336,24704400.0
2009-10-21 09:40:00,7.17,7.18,7.14,7.17,16674000.0,6.0336,6.042,6.0084,6.0336,16674000.0
2009-10-21 09:45:00,7.17,7.18,7.16,7.17,11054400.0,6.0336,6.042,6.0252,6.0336,11054400.0
2009-10-21 09:50:00,7.17,7.2,7.17,7.2,22867600.0,6.0336,6.0588,6.0336,6.0588,22867600.0
2009-10-21 09:55:00,7.2,7.21,7.19,7.21,14392000.0,6.0588,6.0673,6.0504,6.0673,14392000.0
2009-10-21 10:00:00,7.21,7.23,7.2,7.22,25116000.0,6.0673,6.0841,6.0588,6.0757,25116000.0
2009-10-21 10:05:00,7.22,7.25,7.22,7.24,21484400.0,6.0757,6.1009,6.0757,6.0925,21484400.0
2009-10-21 10:10:00,7.24,7.25,7.23,7.25,17096800.0,6.0925,6.1009,6.0841,6.1009,17096800.0
2009-10-21 10:15:00,7.25,7.28,7.25,7.28,32914000.0,6.1009,6.1262,6.1009,6.1262,32914000.0
2009-10-21 10:20:00,7.28,7.3,7.28,7.29,29598800.0,6.1262,6.143,6.1262,6.1346,29598800.0
2009-10-21 10:25:00,7.29,7.31,7.29,7.3,21887600.0,6.1346,6.1514,6.1346,6.143,21887600.0
2009-10-21 10:30:00,7.3,7.3,7.28,7.29,17712800.0,6.143,6.143,6.1262,6.1346,17712800.0
2009-10-21 10:35:00,7.29,7.3,7.29,7.3,20277600.0,6.1346,6.143,6.1346,6.143,20277600.0
2009-10-21 10:40:00,7.3,7.34,7.3,7.34,34414800.0,6.143,6.1767,6.143,6.1767,34414800.0
2009-10-21 10:45:00,7.34,7.34,7.32,7.32,21414400.0,6.1767,6.1767,6.1598,6.1598,21414400.0
2009-10-21 10:50:00,7.32,7.33,7.31,7.32,13907600.0,6.1598,6.1682,6.1514,6.1598,13907600.0
2009-10-21 10:55:00,7.33,7.33,7.32,7.33,11183200.0,6.1682,6.1682,6.1598,6.1682,11183200.0
2009-10-21 11:00:00,7.33,7.33,7.32,7.33,11527600.0,6.1682,6.1682,6.1598,6.1682,11527600.0
2009-10-21 11:05:00,7.33,7.36,7.33,7.36,25956000.0,6.1682,6.1935,6.1682,6.1935,25956000.0
2009-10-21 11:10:00,7.36,7.36,7.34,7.34,15316000.0,6.1935,6.1935,6.1767,6.1767,15316000.0
2009-10-21 11:15:00,7.34,7.34,7.33,7.33,14215600.0,6.1767,6.1767,6.1682,6.1682,14215600.0
2009-10-21 11:20:00,7.33,7.34,7.33,7.33,10360000.0,6.1682,6.1767,6.1682,6.1682,10360000.0
2009-10-21 11:25:00,7.33,7.35,7.33,7.35,9548000.0,6.1682,6.1851,6.1682,6.1851,9548000.0
2009-10-21 11:30:00,7.35,7.35,7.34,7.34,7742000.0,6.1851,6.1851,6.1767,6.1767,7742000.0
2009-10-21 11:35:00,7.34,7.35,7.33,7.34,6865600.0,6.1767,6.1851,6.1682,6.1767,6865600.0
2009-10-21 11:40:00,7.35,7.35,7.34,7.35,5493600.0,6.1851,6.1851,6.1767,6.1851,5493600.0
2009-10-21 11:45:00,7.35,7.35,7.32,7.33,17707200.0,6.1851,6.1851,6.1598,6.1682,17707200.0
2009-10-21 11:50:00,7.33,7.33,7.31,7.33,12272400.0,6.1682,6.1682,6.1514,6.1682,12272400.0
2009-10-21 11:55:00,7.33,7.33,7.31,7.32,8369200.0,6.1682,6.1682,6.1514,6.1598,8369200.0
2009-10-21 12:00:00,7.32,7.34,7.32,7.33,7638400.0,6.1598,6.1767,6.1598,6.1682,7638400.0
2009-10-21 12:05:00,7.33,7.34,7.32,7.33,5762400.0,6.1682,6.1767,6.1598,6.1682,5762400.0
2009-10-21 12:10:00,7.33,7.33,7.3,7.3,10631600.0,6.1682,6.1682,6.143,6.143,10631600.0
2009-10-21 12:15:00,7.3,7.32,7.3,7.31,6482000.0,6.143,6.1598,6.143,6.1514,6482000.0
2009-10-21 12:20:00,7.31,7.32,7.31,7.31,6568800.0,6.1514,6.1598,6.1514,6.1514,6568800.0
2009-10-21 12:25:00,7.31,7.33,7.31,7.32,6913200.0,6.1514,6.1682,6.1514,6.1598,6913200.0
2009-10-21 12:30:00,7.32,7.33,7.32,7.32,3553200.0,6.1598,6.1682,6.1598,6.1598,3553200.0
2009-10-21 12:35:00,7.32,7.33,7.32,7.33,3301200.0,6.1598,6.1682,6.1598,6.1682,3301200.0
2009-10-21 12:40:00,7.33,7.33,7.33,7.33,3374000.0,6.1682,6.1682,6.1682,6.1682,3374000.0
2009-10-21 12:45:00,7.33,7.35,7.33,7.34,9984800.0,6.1682,6.1851,6.1682,6.1767,9984800.0
2009-10-21 12:50:00,7.35,7.35,7.34,7.35,6479200.0,6.1851,6.1851,6.1767,6.1851,6479200.0
2009-10-21 12:55:00,7.35,7.35,7.35,7.35,4894400.0,6.1851,6.1851,6.1851,6.1851,4894400.0
2009-10-21 13:00:00,7.35,7.35,7.35,7.35,4664800.0,6.1851,6.1851,6.1851,6.1851,4664800.0
2009-10-21 13:05:00,7.35,7.36,7.35,7.36,9511600.0,6.1851,6.1935,6.1851,6.1935,9511600.0
2009-10-21 13:10:00,7.36,7.4,7.36,7.38,12653200.0,6.1935,6.2271,6.1935,6.2103,12653200.0
2009-10-21 13:15:00,7.38,7.39,7.38,7.39,11659200.0,6.2103,6.2187,6.2103,6.2187,11659200.0
2009-10-21 13:20:00,7.39,7.39,7.39,7.39,16307200.0,6.2187,6.2187,6.2187,6.2187,16307200.0
2009-10-21 13:25:00,7.39,7.39,7.38,7.39,10894800.0,6.2187,6.2187,6.2103,6.2187,10894800.0
2009-10-21 13:30:00,7.39,7.4,7.38,7.38,19812800.0,6.2187,6.2271,6.2103,6.2103,19812800.0
2009-10-21 13:35:00,7.38,7.38,7.37,7.38,11953200.0,6.2103,6.2103,6.2019,6.2103,11953200.0
2009-10-21 13:40:00,7.38,7.38,7.38,7.38,4930800.0,6.2103,6.2103,6.2103,6.2103,4930800.0
2009-10-21 13:45:00,7.38,7.4,7.38,7.4,10138800.0,6.2103,6.2271,6.2103,6.2271,10138800.0
2009-10-21 13:50:00,7.4,7.41,7.39,7.41,9184000.0,6.2271,6.2356,6.2187,6.2356,9184000.0
2009-10-21 13:55:00,7.41,7.43,7.41,7.43,20428800.0,6.2356,6.2524,6.2356,6.2524,20428800.0
2009-10-21 14:00:00,7.43,7.44,7.42,7.43,13748000.0,6.2524,6.2608,6.244,6.2524,13748000.0
2009-10-21 14:05:00,7.43,7.45,7.42,7.45,15125600.0,6.2524,6.2692,6.244,6.2692,15125600.0
2009-10-21 14:10:00,7.45,7.45,7.41,7.42,20661200.0,6.2692,6.2692,6.2356,6.244,20661200.0
2009-10-21 14:15:00,7.42,7.42,7.4,7.41,18911200.0,6.244,6.244,6.2271,6.2356,18911200.0
2009-10-21 14:20:00,7.41,7.42,7.39,7.42,14282800.0,6.2356,6.244,6.2187,6.244,14282800.0
2009-10-21 14:25:00,7.42,7.43,7.41,7.42,12745600.0,6.244,6.2524,6.2356,6.244,12745600.0
2009-10-21 14:30:00,7.42,7.42,7.4,7.4,15016400.0,6.244,6.244,6.2271,6.2271,15016400.0
2009-10-21 14:35:00,7.4,7.42,7.4,7.4,13204800.0,6.2271,6.244,6.2271,6.2271,13204800.0
2009-10-21 14:40:00,7.4,7.41,7.39,7.4,11247600.0,6.2271,6.2356,6.2187,6.2271,11247600.0
2009-10-21 14:45:00,7.4,7.41,7.39,7.4,13560400.0,6.2271,6.2356,6.2187,6.2271,13560400.0
2009-10-21 14:50:00,7.4,7.4,7.39,7.4,8512000.0,6.2271,6.2271,6.2187,6.2271,8512000.0
2009-10-21 14:55:00,7.4,7.41,7.4,7.41,8458800.0,6.2271,6.2356,6.2271,6.2356,8458800.0
2009-10-21 15:00:00,7.41,7.42,7.4,7.4,8251600.0,6.2356,6.244,6.2271,6.2271,8251600.0
2009-10-21 15:05:00,7.4,7.4,7.39,7.4,9800000.0,6.2271,6.2271,6.2187,6.2271,9800000.0
2009-10-21 15:10:00,7.4,7.4,7.39,7.39,8162000.0,6.2271,6.2271,6.2187,6.2187,8162000.0
2009-10-21 15:15:00,7.4,7.4,7.38,7.38,13400800.0,6.2271,6.2271,6.2103,6.2103,13400800.0
2009-10-21 15:20:00,7.38,7.38,7.35,7.36,23811200.0,6.2103,6.2103,6.1851,6.1935,23811200.0
2009-10-21 15:25:00,7.36,7.36,7.34,7.35,23436000.0,6.1935,6.1935,6.1767,6.1851,23436000.0
2009-10-21 15:30:00,7.35,7.36,7.33,7.34,25617200.0,6.1851,6.1935,6.1682,6.1767,25617200.0
2009-10-21 15:35:00,7.34,7.35,7.32,7.35,28089600.0,6.1767,6.1851,6.1598,6.1851,28089600.0
2009-10-21 15:40:00,7.35,7.35,7.3,7.31,26426400.0,6.1851,6.1851,6.143,6.1514,26426400.0
2009-10-21 15:45:00,7.31,7.33,7.3,7.32,21431200.0,6.1514,6.1682,6.143,6.1598,21431200.0
2009-10-21 15:50:00,7.32,7.33,7.31,7.31,18709600.0,6.1598,6.1682,6.1514,6.1514,18709600.0
2009-10-21 15:55:00,7.32,7.33,7.31,7.32,24388000.0,6.1598,6.1682,6.1514,6.1598,24388000.0
2009-10-22 09:30:00,7.31,7.37,7.3,7.37,36618400.0,6.1514,6.2019,6.143,6.2019,36618400.0
2009-10-22 09:35:00,7.37,7.41,7.36,7.4,32264400.0,6.2019,6.2356,6.1935,6.2271,32264400.0
2009-10-22 09:40:00,7.4,7.42,7.4,7.4,28120400.0,6.2271,6.244,6.2271,6.2271,28120400.0
2009-10-22 09:45:00,7.4,7.4,7.35,7.36,27022800.0,6.2271,6.2271,6.1851,6.1935,27022800.0
2009-10-22 09:50:00,7.36,7.39,7.36,7.39,15825600.0,6.1935,6.2187,6.1935,6.2187,15825600.0
2009-10-22 09:55:00,7.39,7.39,7.36,7.36,14324800.0,6.2187,6.2187,6.1935,6.1935,14324800.0
2009-10-22 10:00:00,7.36,7.38,7.35,7.38,13456800.0,6.1935,6.2103,6.1851,6.2103,13456800.0
2009-10-22 10:05:00,7.38,7.4,7.38,7.39,15747200.0,6.2103,6.2271,6.2103,6.2187,15747200.0
2009-10-22 10:10:00,7.39,7.39,7.36,7.38,12773600.0,6.2187,6.2187,6.1935,6.2103,12773600.0
2009-10-22 10:15:00,7.38,7.39,7.36,7.36,11029200.0,6.2103,6.2187,6.1935,6.1935,11029200.0
2009-10-22 10:20:00,7.36,7.39,7.36,7.39,12000800.0,6.1935,6.2187,6.1935,6.2187,12000800.0
2009-10-22 10:25:00,7.39,7.39,7.35,7.36,19625200.0,6.2187,6.2187,6.1851,6.1935,19625200.0
2009-10-22 10:30:00,7.36,7.38,7.32,7.32,22968400.0,6.1935,6.2103,6.1598,6.1598,22968400.0
2009-10-22 10:35:00,7.32,7.34,7.31,7.34,15766800.0,6.1598,6.1767,6.1514,6.1767,15766800.0
2009-10-22 10:40:00,7.34,7.35,7.33,7.35,10651200.0,6.1767,6.1851,6.1682,6.1851,10651200.0
2009-10-22 10:45:00,7.35,7.35,7.33,7.33,7725200.0,6.1851,6.1851,6.1682,6.1682,7725200.0
2009-10-22 10:50:00,7.33,7.36,7.33,7.36,9786000.0,6.1682,6.1935,6.1682,6.1935,9786000.0
2009-10-22 10:55:00,7.36,7.37,7.35,7.35,11194400.0,6.1935,6.2019,6.1851,6.1851,11194400.0
2009-10-22 11:00:00,7.35,7.36,7.34,7.34,7350000.0,6.1851,6.1935,6.1767,6.1767,7350000.0
2009-10-22 11:05:00,7.34,7.35,7.33,7.34,7159600.0,6.1767,6.1851,6.1682,6.1767,7159600.0
2009-10-22 11:10:00,7.34,7.34,7.33,7.33,7792400.0,6.1767,6.1767,6.1682,6.1682,7792400.0
2009-10-22 11:15:00,7.33,7.34,7.33,7.33,4536000.0,6.1682,6.1767,6.1682,6.1682,4536000.0
2009-10-22 11:20:00,7.33,7.34,7.32,7.32,7590800.0,6.1682,6.1767,6.1598,6.1598,7590800.0
2009-10-22 11:25:00,7.32,7.34,7.32,7.33,5432000.0,6.1598,6.1767,6.1598,6.1682,5432000.0
2009-10-22 11:30:00,7.33,7.34,7.31,7.32,7226800.0,6.1682,6.1767,6.1514,6.1598,7226800.0
2009-10-22 11:35:00,7.32,7.32,7.3,7.31,12409600.0,6.1598,6.1598,6.143,6.1514,12409600.0
2009-10-22 11:40:00,7.31,7.33,7.31,7.33,7428400.0,6.1514,6.1682,6.1514,6.1682,7428400.0
2009-10-22 11:45:00,7.33,7.33,7.32,7.32,5017600.0,6.1682,6.1682,6.1598,6.1598,5017600.0
2009-10-22 11:50:00,7.32,7.32,7.28,7.28,15139600.0,6.1598,6.1598,6.1262,6.1262,15139600.0
2009-10-22 11:55:00,7.28,7.29,7.26,7.26,15733200.0,6.1262,6.1346,6.1093,6.1093,15733200.0
2009-10-22 12:00:00,7.26,7.28,7.26,7.28,8668800.0,6.1093,6.1262,6.1093,6.1262,8668800.0
2009-10-22 12:05:00,7.28,7.3,7.28,7.3,6790000.0,6.1262,6.143,6.1262,6.143,6790000.0
2009-10-22 12:10:00,7.3,7.3,7.29,7.29,6045200.0,6.143,6.143,6.1346,6.1346,6045200.0
2009-10-22 12:15:00,7.29,7.3,7.29,7.29,3021200.0,6.1346,6.143,6.1346,6.1346,3021200.0
2009-10-22 12:20:00,7.29,7.29,7.28,7.28,3365600.0,6.1346,6.1346,6.1262,6.1262,3365600.0
2009-10-22 12:25:00,7.28,7.29,7.27,7.27,4793600.0,6.1262,6.1346,6.1178,6.1178,4793600.0
2009-10-22 12:30:00,7.27,7.3,7.27,7.3,4765600.0,6.1178,6.143,6.1178,6.143,4765600.0
2009-10-22 12:35:00,7.3,7.3,7.28,7.29,3449600.0,6.143,6.143,6.1262,6.1346,3449600.0
2009-10-22 12:40:00,7.29,7.3,7.28,7.3,5516000.0,6.1346,6.143,6.1262,6.143,5516000.0
2009-10-22 12:45:00,7.3,7.32,7.3,7.31,7694400.0,6.143,6.1598,6.143,6.1514,7694400.0
2009-10-22 12:50:00,7.31,7.32,7.31,7.32,4726400.0,6.1514,6.1598,6.1514,6.1598,4726400.0
2009-10-22 12:55:00,7.32,7.32,7.31,7.31,3530800.0,6.1598,6.1598,6.1514,6.1514,3530800.0
2009-10-22 13:00:00,7.31,7.32,7.31,7.32,3995600.0,6.1514,6.1598,6.1514,6.1598,3995600.0
2009-10-22 13:05:00,7.32,7.32,7.31,7.31,4376400.0,6.1598,6.1598,6.1514,6.1514,4376400.0
2009-10-22 13:10:00,7.31,7.31,7.29,7.29,5681200.0,6.1514,6.1514,6.1346,6.1346,5681200.0
2009-10-22 13:15:00,7.29,7.3,7.29,7.29,3827600.0,6.1346,6.143,6.1346,6.1346,3827600.0
2009-10-22 13:20:00,7.29,7.3,7.29,7.3,3234000.0,6.1346,6.143,6.1346,6.143,3234000.0
2009-10-22 13:25:00,7.3,7.3,7.29,7.29,3626000.0,6.143,6.143,6.1346,6.1346,3626000.0
2009-10-22 13:30:00,7.29,7.3,7.28,7.29,4785200.0,6.1346,6.143,6.1262,6.1346,4785200.0
2009-10-22 13:35:00,7.29,7.3,7.29,7.29,2478000.0,6.1346,6.143,6.1346,6.1346,2478000.0
2009-10-22 13:40:00,7.29,7.29,7.26,7.27,10833200.0,6.1346,6.1346,6.1093,6.1178,10833200.0
2009-10-22 13:45:00,7.27,7.28,7.26,7.27,8150800.0,6.1178,6.1262,6.1093,6.1178,8150800.0
2009-10-22 13:50:00,7.27,7.28,7.25,7.26,11365200.0,6.1178,6.1262,6.1009,6.1093,11365200.0
2009-10-22 13:55:00,7.26,7.27,7.25,7.27,8178800.0,6.1093,6.1178,6.1009,6.1178,8178800.0
2009-10-22 14:00:00,7.27,7.29,7.26,7.28,11048800.0,6.1178,6.1346,6.1093,6.1262,11048800.0
2009-10-22 14:05:00,7.28,7.3,7.28,7.29,8176000.0,6.1262,6.143,6.1262,6.1346,8176000.0
2009-10-22 14:10:00,7.29,7.31,7.29,7.31,8442000.0,6.1346,6.1514,6.1346,6.1514,8442000.0
2009-10-22 14:15:00,7.3,7.31,7.3,7.3,7618800.0,6.143,6.1514,6.143,6.143,7618800.0
2009-10-22 14:20:00,7.3,7.32,7.3,7.32,8932000.0,6.143,6.1598,6.143,6.1598,8932000.0
2009-10-22 14:25:00,7.32,7.32,7.3,7.31,7691600.0,6.1598,6.1598,6.143,6.1514,7691600.0
2009-10-22 14:30:00,7.31,7.32,7.23,7.3,7700000.0,6.1514,6.1598,6.0841,6.143,7700000.0
2009-10-22 14:35:00,7.3,7.31,7.3,7.31,6577200.0,6.143,6.1514,6.143,6.1514,6577200.0
2009-10-22 14:40:00,7.31,7.31,7.3,7.31,5558000.0,6.1514,6.1514,6.143,6.1514,5558000.0
2009-10-22 14:45:00,7.31,7.32,7.31,7.32,4650800.0,6.1514,6.1598,6.1514,6.1598,4650800.0
2009-10-22 14:50:00,7.32,7.33,7.31,7.32,9156000.0,6.1598,6.1682,6.1514,6.1598,9156000.0
2009-10-22 14:55:00,7.32,7.33,7.32,7.33,9836400.0,6.1598,6.1682,6.1598,6.1682,9836400.0
2009-10-22 15:00:00,7.33,7.34,7.32,7.33,9766400.0,6.1682,6.1767,6.1598,6.1682,9766400.0
2009-10-22 15:05:00,7.33,7.34,7.32,7.33,6137600.0,6.1682,6.1767,6.1598,6.1682,6137600.0
2009-10-22 15:10:00,7.33,7.34,7.32,7.32,7352800.0,6.1682,6.1767,6.1598,6.1598,7352800.0
2009-10-22 15:15:00,7.32,7.33,7.32,7.33,8540000.0,6.1598,6.1682,6.1598,6.1682,8540000.0
2009-10-22 15:20:00,7.33,7.34,7.32,7.34,11054400.0,6.1682,6.1767,6.1598,6.1767,11054400.0
2009-10-22 15:25:00,7.34,7.34,7.33,7.34,6333600.0,6.1767,6.1767,6.1682,6.1767,6333600.0
2009-10-22 15:30:00,7.34,7.34,7.33,7.33,6935600.0,6.1767,6.1767,6.1682,6.1682,6935600.0
2009-10-22 15:35:00,7.33,7.33,7.32,7.33,6664000.0,6.1682,6.1682,6.1598,6.1682,6664000.0
2009-10-22 15:40:00,7.33,7.34,7.32,7.34,4838400.0,6.1682,6.1767,6.1598,6.1767,4838400.0
2009-10-22 15:45:00,7.34,7.34,7.33,7.33,4152400.0,6.1767,6.1767,6.1682,6.1682,4152400.0
2009-10-22 15:50:00,7.33,7.34,7.33,7.33,11222400.0,6.1682,6.1767,6.1682,6.1682,11222400.0
2009-10-22 15:55:00,7.33,7.35,7.31,7.33,17189200.0,6.1682,6.1851,6.1514,6.1682,17189200.0
2009-10-23 09:30:00,7.35,7.35,7.32,7.33,23951200.0,6.1851,6.1851,6.1598,6.1682,23951200.0
2009-10-23 09:35:00,7.33,7.34,7.3,7.31,18233600.0,6.1682,6.1767,6.143,6.1514,18233600.0
2009-10-23 09:40:00,7.31,7.33,7.3,7.31,10166800.0,6.1514,6.1682,6.143,6.1514,10166800.0
2009-10-23 09:45:00,7.31,7.32,7.3,7.31,7632800.0,6.1514,6.1598,6.143,6.1514,7632800.0
2009-10-23 09:50:00,7.31,7.32,7.31,7.31,9450000.0,6.1514,6.1598,6.1514,6.1514,9450000.0
2009-10-23 09:55:00,7.31,7.32,7.3,7.32,10917200.0,6.1514,6.1598,6.143,6.1598,10917200.0
2009-10-23 10:00:00,7.32,7.33,7.29,7.29,16220400.0,6.1598,6.1682,6.1346,6.1346,16220400.0
2009-10-23 10:05:00,7.29,7.31,7.29,7.3,8926400.0,6.1346,6.1514,6.1346,6.143,8926400.0
2009-10-23 10:10:00,7.3,7.32,7.3,7.32,7618800.0,6.143,6.1598,6.143,6.1598,7618800.0
2009-10-23 10:15:00,7.32,7.34,7.32,7.34,8688400.0,6.1598,6.1767,6.1598,6.1767,8688400.0
2009-10-23 10:20:00,7.34,7.34,7.33,7.34,6613600.0,6.1767,6.1767,6.1682,6.1767,6613600.0
2009-10-23 10:25:00,7.34,7.34,7.33,7.33,6101200.0,6.1767,6.1767,6.1682,6.1682,6101200.0
2009-10-23 10:30:00,7.33,7.33,7.32,7.32,5787600.0,6.1682,6.1682,6.1598,6.1598,5787600.0
2009-10-23 10:35:00,7.32,7.32,7.31,7.32,4012400.0,6.1598,6.1598,6.1514,6.1598,4012400.0
2009-10-23 10:40:00,7.32,7.32,7.31,7.31,2116800.0,6.1598,6.1598,6.1514,6.1514,2116800.0
2009-10-23 10:45:00,7.31,7.32,7.3,7.31,3586800.0,6.1514,6.1598,6.143,6.1514,3586800.0
2009-10-23 10:50:00,7.31,7.31,7.3,7.31,4874800.0,6.1514,6.1514,6.143,6.1514,4874800.0
2009-10-23 10:55:00,7.31,7.31,7.29,7.29,8862000.0,6.1514,6.1514,6.1346,6.1346,8862000.0
2009-10-23 11:00:00,7.29,7.29,7.28,7.28,10640000.0,6.1346,6.1346,6.1262,6.1262,10640000.0
2009-10-23 11:05:00,7.28,7.3,7.28,7.3,4550000.0,6.1262,6.143,6.1262,6.143,4550000.0
2009-10-23 11:10:00,7.3,7.31,7.3,7.31,5138000.0,6.143,6.1514,6.143,6.1514,5138000.0
2009-10-23 11:15:00,7.3,7.3,7.28,7.28,6988800.0,6.143,6.143,6.1262,6.1262,6988800.0
2009-10-23 11:20:00,7.28,7.29,7.27,7.28,3981600.0,6.1262,6.1346,6.1178,6.1262,3981600.0
2009-10-23 11:25:00,7.28,7.28,7.27,7.27,4141200.0,6.1262,6.1262,6.1178,6.1178,4141200.0
2009-10-23 11:30:00,7.27,7.29,7.27,7.28,3729600.0,6.1178,6.1346,6.1178,6.1262,3729600.0
2009-10-23 11:35:00,7.28,7.3,7.28,7.29,3976000.0,6.1262,6.143,6.1262,6.1346,3976000.0
2009-10-23 11:40:00,7.29,7.3,7.29,7.29,3018400.0,6.1346,6.143,6.1346,6.1346,3018400.0
2009-10-23 11:45:00,7.29,7.3,7.29,7.3,2573200.0,6.1346,6.143,6.1346,6.143,2573200.0
2009-10-23 11:50:00,7.3,7.31,7.29,7.3,3749200.0,6.143,6.1514,6.1346,6.143,3749200.0
2009-10-23 11:55:00,7.29,7.3,7.29,7.3,2993200.0,6.1346,6.143,6.1346,6.143,2993200.0
2009-10-23 12:00:00,7.3,7.3,7.29,7.3,3542000.0,6.143,6.143,6.1346,6.143,3542000.0
2009-10-23 12:05:00,7.3,7.3,7.29,7.29,2410800.0,6.143,6.143,6.1346,6.1346,2410800.0
2009-10-23 12:10:00,7.29,7.29,7.28,7.28,2536800.0,6.1346,6.1346,6.1262,6.1262,2536800.0
2009-10-23 12:15:00,7.28,7.29,7.28,7.29,1856400.0,6.1262,6.1346,6.1262,6.1346,1856400.0
2009-10-23 12:20:00,7.29,7.29,7.28,7.28,2237200.0,6.1346,6.1346,6.1262,6.1262,2237200.0
2009-10-23 12:25:00,7.28,7.29,7.28,7.29,1696800.0,6.1262,6.1346,6.1262,6.1346,1696800.0
2009-10-23 12:30:00,7.29,7.29,7.29,7.29,1388800.0,6.1346,6.1346,6.1346,6.1346,1388800.0
2009-10-23 12:35:00,7.29,7.3,7.29,7.3,1472800.0,6.1346,6.143,6.1346,6.143,1472800.0
2009-10-23 12:40:00,7.3,7.3,7.29,7.3,2018800.0,6.143,6.143,6.1346,6.143,2018800.0
2009-10-23 12:45:00,7.3,7.31,7.3,7.31,3192000.0,6.143,6.1514,6.143,6.1514,3192000.0
2009-10-23 12:50:00,7.31,7.31,7.3,7.3,3693200.0,6.1514,6.1514,6.143,6.143,3693200.0
2009-10-23 12:55:00,7.3,7.31,7.3,7.3,3332000.0,6.143,6.1514,6.143,6.143,3332000.0
2009-10-23 13:00:00,7.3,7.3,7.29,7.3,3861200.0,6.143,6.143,6.1346,6.143,3861200.0
2009-10-23 13:05:00,7.3,7.3,7.29,7.3,2598400.0,6.143,6.143,6.1346,6.143,2598400.0
2009-10-23 13:10:00,7.3,7.31,7.29,7.3,2293200.0,6.143,6.1514,6.1346,6.143,2293200.0
2009-10-23 13:15:00,7.3,7.31,7.3,7.3,1836800.0,6.143,6.1514,6.143,6.143,1836800.0
2009-10-23 13:20:00,7.3,7.3,7.29,7.29,3858400.0,6.143,6.143,6.1346,6.1346,3858400.0
2009-10-23 13:25:00,7.29,7.3,7.29,7.29,2413600.0,6.1346,6.143,6.1346,6.1346,2413600.0
2009-10-23 13:30:00,7.29,7.29,7.27,7.27,5815600.0,6.1346,6.1346,6.1178,6.1178,5815600.0
2009-10-23 13:35:00,7.27,7.28,7.27,7.28,3483200.0,6.1178,6.1262,6.1178,6.1262,3483200.0
2009-10-23 13:40:00,7.28,7.29,7.28,7.29,3547600.0,6.1262,6.1346,6.1262,6.1346,3547600.0
2009-10-23 13:45:00,7.29,7.29,7.28,7.28,3505600.0,6.1346,6.1346,6.1262,6.1262,3505600.0
2009-10-23 13:50:00,7.28,7.29,7.28,7.29,3116400.0,6.1262,6.1346,6.1262,6.1346,3116400.0
2009-10-23 13:55:00,7.29,7.29,7.28,7.28,2144800.0,6.1346,6.1346,6.1262,6.1262,2144800.0
2009-10-23 14:00:00,7.28,7.29,7.28,7.28,2172800.0,6.1262,6.1346,6.1262,6.1262,2172800.0
2009-10-23 14:05:00,7.28,7.3,7.28,7.3,8064000.0,6.1262,6.143,6.1262,6.143,8064000.0
2009-10-23 14:10:00,7.3,7.3,7.29,7.29,5266800.0,6.143,6.143,6.1346,6.1346,5266800.0
2009-10-23 14:15:00,7.29,7.3,7.29,7.3,2142000.0,6.1346,6.143,6.1346,6.143,2142000.0
2009-10-23 14:20:00,7.3,7.32,7.3,7.31,7431200.0,6.143,6.1598,6.143,6.1514,7431200.0
2009-10-23 14:25:00,7.31,7.31,7.3,7.31,3438400.0,6.1514,6.1514,6.143,6.1514,3438400.0
2009-10-23 14:30:00,7.31,7.31,7.29,7.3,5292000.0,6.1514,6.1514,6.1346,6.143,5292000.0
2009-10-23 14:35:00,7.3,7.3,7.3,7.3,1576400.0,6.143,6.143,6.143,6.143,1576400.0
2009-10-23 14:40:00,7.3,7.3,7.29,7.3,2231600.0,6.143,6.143,6.1346,6.143,2231600.0
2009-10-23 14:45:00,7.3,7.31,7.3,7.3,2710400.0,6.143,6.1514,6.143,6.143,2710400.0
2009-10-23 14:50:00,7.3,7.3,7.28,7.28,4818800.0,6.143,6.143,6.1262,6.1262,4818800.0
2009-10-23 14:55:00,7.28,7.29,7.28,7.29,3752000.0,6.1262,6.1346,6.1262,6.1346,3752000.0
2009-10-23 15:00:00,7.29,7.29,7.28,7.28,2618000.0,6.1346,6.1346,6.1262,6.1262,2618000.0
2009-10-23 15:05:00,7.28,7.29,7.28,7.29,3948000.0,6.1262,6.1346,6.1262,6.1346,3948000.0
2009-10-23 15:10:00,7.29,7.31,7.29,7.3,6064800.0,6.1346,6.1514,6.1346,6.143,6064800.0
2009-10-23 15:15:00,7.3,7.3,7.29,7.29,3110800.0,6.143,6.143,6.1346,6.1346,3110800.0
2009-10-23 15:20:00,7.29,7.3,7.29,7.29,2993200.0,6.1346,6.143,6.1346,6.1346,2993200.0
2009-10-23 15:25:00,7.29,7.29,7.27,7.28,5124000.0,6.1346,6.1346,6.1178,6.1262,5124000.0
2009-10-23 15:30:00,7.28,7.29,7.27,7.27,5681200.0,6.1262,6.1346,6.1178,6.1178,5681200.0
2009-10-23 15:35:00,7.27,7.27,7.26,7.26,8895600.0,6.1178,6.1178,6.1093,6.1093,8895600.0
2009-10-23 15:40:00,7.26,7.27,7.26,7.27,4720800.0,6.1093,6.1178,6.1093,6.1178,4720800.0
2009-10-23 15:45:00,7.27,7.28,7.27,7.28,5633600.0,6.1178,6.1262,6.1178,6.1262,5633600.0
2009-10-23 15:50:00,7.28,7.29,7.27,7.29,6560400.0,6.1262,6.1346,6.1178,6.1346,6560400.0
2009-10-23 15:55:00,7.29,7.29,7.28,7.28,8825600.0,6.1346,6.1346,6.1262,6.1262,8825600.0
2009-10-26 09:30:00,7.27,7.35,7.15,7.34,23962400.0,6.1178,6.1851,6.0168,6.1767,23962400.0
2009-10-26 09:35:00,7.34,7.36,7.33,7.35,16604000.0,6.1767,6.1935,6.1682,6.1851,16604000.0
2009-10-26 09:40:00,7.35,7.36,7.34,7.35,11247600.0,6.1851,6.1935,6.1767,6.1851,11247600.0
2009-10-26 09:45:00,7.35,7.36,7.34,7.35,9175600.0,6.1851,6.1935,6.1767,6.1851,9175600.0
2009-10-26 09:50:00,7.35,7.37,7.35,7.37,10267600.0,6.1851,6.2019,6.1851,6.2019,10267600.0
2009-10-26 09:55:00,7.37,7.38,7.36,7.37,9318400.0,6.2019,6.2103,6.1935,6.2019,9318400.0
2009-10-26 10:00:00,7.37,7.38,7.37,7.38,7380800.0,6.2019,6.2103,6.2019,6.2103,7380800.0
2009-10-26 10:05:00,7.38,7.38,7.37,7.37,8254400.0,6.2103,6.2103,6.2019,6.2019,8254400.0
2009-10-26 10:10:00,7.37,7.38,7.36,7.37,6202000.0,6.2019,6.2103,6.1935,6.2019,6202000.0
2009-10-26 10:15:00,7.37,7.38,7.37,7.37,6554800.0,6.2019,6.2103,6.2019,6.2019,6554800.0
2009-10-26 10:20:00,7.37,7.37,7.36,7.36,5398400.0,6.2019,6.2019,6.1935,6.1935,5398400.0
2009-10-26 10:25:00,7.36,7.37,7.35,7.35,4645200.0,6.1935,6.2019,6.1851,6.1851,4645200.0
2009-10-26 10:30:00,7.35,7.36,7.35,7.35,5339600.0,6.1851,6.1935,6.1851,6.1851,5339600.0
2009-10-26 10:35:00,7.35,7.36,7.33,7.33,7960400.0,6.1851,6.1935,6.1682,6.1682,7960400.0
2009-10-26 10:40:00,7.33,7.34,7.33,7.34,6482000.0,6.1682,6.1767,6.1682,6.1767,6482000.0
2009-10-26 10:45:00,7.34,7.34,7.33,7.34,3925600.0,6.1767,6.1767,6.1682,6.1767,3925600.0
2009-10-26 10:50:00,7.34,7.35,7.33,7.35,5826800.0,6.1767,6.1851,6.1682,6.1851,5826800.0
2009-10-26 10:55:00,7.35,7.36,7.34,7.35,5149200.0,6.1851,6.1935,6.1767,6.1851,5149200.0
2009-10-26 11:00:00,7.35,7.35,7.34,7.35,4916800.0,6.1851,6.1851,6.1767,6.1851,4916800.0
2009-10-26 11:05:00,7.35,7.35,7.35,7.35,6104000.0,6.1851,6.1851,6.1851,6.1851,6104000.0
2009-10-26 11:10:00,7.35,7.36,7.33,7.34,7392000.0,6.1851,6.1935,6.1682,6.1767,7392000.0
2009-10-26 11:15:00,7.34,7.34,7.32,7.33,7313600.0,6.1767,6.1767,6.1598,6.1682,7313600.0
2009-10-26 11:20:00,7.33,7.35,7.33,7.34,3598000.0,6.1682,6.1851,6.1682,6.1767,3598000.0
2009-10-26 11:25:00,7.34,7.35,7.33,7.34,5381600.0,6.1767,6.1851,6.1682,6.1767,5381600.0
2009-10-26 11:30:00,7.34,7.34,7.31,7.31,15968400.0,6.1767,6.1767,6.1514,6.1514,15968400.0
2009-10-26 11:35:00,7.31,7.32,7.29,7.31,8887200.0,6.1514,6.1598,6.1346,6.1514,8887200.0
2009-10-26 11:40:00,7.31,7.32,7.29,7.29,6196400.0,6.1514,6.1598,6.1346,6.1346,6196400.0
2009-10-26 11:45:00,7.29,7.3,7.29,7.29,4802000.0,6.1346,6.143,6.1346,6.1346,4802000.0
2009-10-26 11:50:00,7.29,7.3,7.28,7.29,6526800.0,6.1346,6.143,6.1262,6.1346,6526800.0
2009-10-26 11:55:00,7.29,7.29,7.25,7.25,11432400.0,6.1346,6.1346,6.1009,6.1009,11432400.0
2009-10-26 12:00:00,7.25,7.26,7.24,7.24,9422000.0,6.1009,6.1093,6.0925,6.0925,9422000.0
2009-10-26 12:05:00,7.24,7.24,7.21,7.24,14747600.0,6.0925,6.0925,6.0673,6.0925,14747600.0
2009-10-26 12:10:00,7.24,7.25,7.22,7.25,5692400.0,6.0925,6.1009,6.0757,6.1009,5692400.0
2009-10-26 12:15:00,7.24,7.26,7.24,7.25,6291600.0,6.0925,6.1093,6.0925,6.1009,6291600.0
2009-10-26 12:20:00,7.25,7.26,7.25,7.25,4242000.0,6.1009,6.1093,6.1009,6.1009,4242000.0
2009-10-26 12:25:00,7.25,7.26,7.24,7.25,3326400.0,6.1009,6.1093,6.0925,6.1009,3326400.0
2009-10-26 12:30:00,7.25,7.25,7.23,7.24,4093600.0,6.1009,6.1009,6.0841,6.0925,4093600.0
2009-10-26 12:35:00,7.24,7.25,7.22,7.25,5821200.0,6.0925,6.1009,6.0757,6.1009,5821200.0
2009-10-26 12:40:00,7.24,7.25,7.24,7.24,3287200.0,6.0925,6.1009,6.0925,6.0925,3287200.0
2009-10-26 12:45:00,7.24,7.25,7.23,7.24,2634800.0,6.0925,6.1009,6.0841,6.0925,2634800.0
2009-10-26 12:50:00,7.24,7.26,7.24,7.26,2881200.0,6.0925,6.1093,6.0925,6.1093,2881200.0
2009-10-26 12:55:00,7.26,7.26,7.25,7.25,4466000.0,6.1093,6.1093,6.1009,6.1009,4466000.0
2009-10-26 13:00:00,7.25,7.25,7.24,7.24,3046400.0,6.1009,6.1009,6.0925,6.0925,3046400.0
2009-10-26 13:05:00,7.24,7.25,7.23,7.24,2702000.0,6.0925,6.1009,6.0841,6.0925,2702000.0
2009-10-26 13:10:00,7.24,7.24,7.23,7.23,2791600.0,6.0925,6.0925,6.0841,6.0841,2791600.0
2009-10-26 13:15:00,7.24,7.24,7.23,7.23,2027200.0,6.0925,6.0925,6.0841,6.0841,2027200.0
2009-10-26 13:20:00,7.23,7.23,7.21,7.22,6703200.0,6.0841,6.0841,6.0673,6.0757,6703200.0
2009-10-26 13:25:00,7.22,7.23,7.22,7.23,4412800.0,6.0757,6.0841,6.0757,6.0841,4412800.0
2009-10-26 13:30:00,7.23,7.23,7.22,7.23,3276000.0,6.0841,6.0841,6.0757,6.0841,3276000.0
2009-10-26 13:35:00,7.23,7.25,7.23,7.25,4578000.0,6.0841,6.1009,6.0841,6.1009,4578000.0
2009-10-26 13:40:00,7.25,7.26,7.25,7.26,4611600.0,6.1009,6.1093,6.1009,6.1093,4611600.0
2009-10-26 13:45:00,7.26,7.26,7.25,7.25,2080400.0,6.1093,6.1093,6.1009,6.1009,2080400.0
2009-10-26 13:50:00,7.25,7.25,7.24,7.25,2536800.0,6.1009,6.1009,6.0925,6.1009,2536800.0
2009-10-26 13:55:00,7.25,7.26,7.25,7.26,2511600.0,6.1009,6.1093,6.1009,6.1093,2511600.0
2009-10-26 14:00:00,7.26,7.26,7.25,7.26,1909600.0,6.1093,6.1093,6.1009,6.1093,1909600.0
2009-10-26 14:05:00,7.26,7.27,7.25,7.25,3332000.0,6.1093,6.1178,6.1009,6.1009,3332000.0
2009-10-26 14:10:00,7.25,7.26,7.24,7.25,2562000.0,6.1009,6.1093,6.0925,6.1009,2562000.0
2009-10-26 14:15:00,7.25,7.25,7.23,7.23,5770800.0,6.1009,6.1009,6.0841,6.0841,5770800.0
2009-10-26 14:20:00,7.23,7.23,7.23,7.23,3894800.0,6.0841,6.0841,6.0841,6.0841,3894800.0
2009-10-26 14:25:00,7.23,7.25,7.22,7.25,2763600.0,6.0841,6.1009,6.0757,6.1009,2763600.0
2009-10-26 14:30:00,7.24,7.24,7.23,7.23,2780400.0,6.0925,6.0925,6.0841,6.0841,2780400.0
2009-10-26 14:35:00,7.23,7.24,7.22,7.24,4359600.0,6.0841,6.0925,6.0757,6.0925,4359600.0
2009-10-26 14:40:00,7.24,7.24,7.23,7.23,2480800.0,6.0925,6.0925,6.0841,6.0841,2480800.0
2009-10-26 14:45:00,7.23,7.23,7.22,7.23,3959200.0,6.0841,6.0841,6.0757,6.0841,3959200.0
2009-10-26 14:50:00,7.23,7.23,7.22,7.23,3768800.0,6.0841,6.0841,6.0757,6.0841,3768800.0
2009-10-26 14:55:00,7.23,7.24,7.23,7.23,6319600.0,6.0841,6.0925,6.0841,6.0841,6319600.0
2009-10-26 15:00:00,7.23,7.25,7.23,7.25,3085600.0,6.0841,6.1009,6.0841,6.1009,3085600.0
2009-10-26 15:05:00,7.25,7.25,7.23,7.24,4188800.0,6.1009,6.1009,6.0841,6.0925,4188800.0
2009-10-26 15:10:00,7.24,7.24,7.23,7.23,1584800.0,6.0925,6.0925,6.0841,6.0841,1584800.0
2009-10-26 15:15:00,7.23,7.24,7.23,7.23,3418800.0,6.0841,6.0925,6.0841,6.0841,3418800.0
2009-10-26 15:20:00,7.23,7.24,7.22,7.23,3917200.0,6.0841,6.0925,6.0757,6.0841,3917200.0
2009-10-26 15:25:00,7.23,7.24,7.22,7.22,3794000.0,6.0841,6.0925,6.0757,6.0757,3794000.0
2009-10-26 15:30:00,7.22,7.24,7.22,7.23,3651200.0,6.0757,6.0925,6.0757,6.0841,3651200.0
2009-10-26 15:35:00,7.23,7.23,7.21,7.22,7016800.0,6.0841,6.0841,6.0673,6.0757,7016800.0
2009-10-26 15:40:00,7.22,7.23,7.21,7.23,5776400.0,6.0757,6.0841,6.0673,6.0841,5776400.0
2009-10-26 15:45:00,7.23,7.26,7.23,7.26,9458400.0,6.0841,6.1093,6.0841,6.1093,9458400.0
2009-10-26 15:50:00,7.25,7.26,7.23,7.23,7036400.0,6.1009,6.1093,6.0841,6.0841,7036400.0
2009-10-26 15:55:00,7.23,7.24,7.22,7.22,11788000.0,6.0841,6.0925,6.0757,6.0757,11788000.0
2009-10-27 09:30:00,7.2,7.23,7.19,7.21,19717600.0,6.0588,6.0841,6.0504,6.0673,19717600.0
2009-10-27 09:35:00,7.21,7.24,7.21,7.23,11172000.0,6.0673,6.0925,6.0673,6.0841,11172000.0
2009-10-27 09:40:00,7.23,7.24,7.2,7.22,8290800.0,6.0841,6.0925,6.0588,6.0757,8290800.0
2009-10-27 09:45:00,7.21,7.22,7.18,7.18,13958000.0,6.0673,6.0757,6.042,6.042,13958000.0
2009-10-27 09:50:00,7.18,7.21,7.18,7.19,8674400.0,6.042,6.0673,6.042,6.0504,8674400.0
2009-10-27 09:55:00,7.19,7.2,7.14,7.14,13462400.0,6.0504,6.0588,6.0084,6.0084,13462400.0
2009-10-27 10:00:00,7.14,7.15,7.04,7.07,51632000.0,6.0084,6.0168,5.9242,5.9495,51632000.0
2009-10-27 10:05:00,7.07,7.08,7.03,7.06,25972800.0,5.9495,5.9579,5.9158,5.941,25972800.0
2009-10-27 10:10:00,7.06,7.11,7.06,7.1,19871600.0,5.941,5.9831,5.941,5.9747,19871600.0
2009-10-27 10:15:00,7.1,7.11,7.08,7.08,10508400.0,5.9747,5.9831,5.9579,5.9579,10508400.0
2009-10-27 10:20:00,7.08,7.09,7.06,7.08,10612000.0,5.9579,5.9663,5.941,5.9579,10612000.0
2009-10-27 10:25:00,7.08,7.13,7.07,7.13,14686000.0,5.9579,5.9999,5.9495,5.9999,14686000.0
2009-10-27 10:30:00,7.12,7.13,7.12,7.13,8120000.0,5.9915,5.9999,5.9915,5.9999,8120000.0
2009-10-27 10:35:00,7.13,7.14,7.12,7.13,8610000.0,5.9999,6.0084,5.9915,5.9999,8610000.0
2009-10-27 10:40:00,7.13,7.17,7.13,7.16,17564400.0,5.9999,6.0336,5.9999,6.0252,17564400.0
2009-10-27 10:45:00,7.16,7.16,7.14,7.15,8411200.0,6.0252,6.0252,6.0084,6.0168,8411200.0
2009-10-27 10:50:00,7.15,7.15,7.12,7.13,8358000.0,6.0168,6.0168,5.9915,5.9999,8358000.0
2009-10-27 10:55:00,7.13,7.14,7.12,7.14,5353600.0,5.9999,6.0084,5.9915,6.0084,5353600.0
2009-10-27 11:00:00,7.14,7.14,7.13,7.13,4886000.0,6.0084,6.0084,5.9999,5.9999,4886000.0
2009-10-27 11:05:00,7.13,7.13,7.11,7.12,5916400.0,5.9999,5.9999,5.9831,5.9915,5916400.0
2009-10-27 11:10:00,7.12,7.12,7.11,7.12,4113200.0,5.9915,5.9915,5.9831,5.9915,4113200.0
2009-10-27 11:15:00,7.12,7.12,7.09,7.1,7240800.0,5.9915,5.9915,5.9663,5.9747,7240800.0
2009-10-27 11:20:00,7.1,7.11,7.09,7.11,4872000.0,5.9747,5.9831,5.9663,5.9831,4872000.0
2009-10-27 11:25:00,7.11,7.14,7.1,7.13,4502400.0,5.9831,6.0084,5.9747,5.9999,4502400.0
2009-10-27 11:30:00,7.13,7.13,7.11,7.12,4166400.0,5.9999,5.9999,5.9831,5.9915,4166400.0
2009-10-27 11:35:00,7.12,7.13,7.12,7.12,3525200.0,5.9915,5.9999,5.9915,5.9915,3525200.0
2009-10-27 11:40:00,7.12,7.12,7.1,7.11,2973600.0,5.9915,5.9915,5.9747,5.9831,2973600.0
2009-10-27 11:45:00,7.11,7.12,7.11,7.11,3533600.0,5.9831,5.9915,5.9831,5.9831,3533600.0
2009-10-27 11:50:00,7.11,7.13,7.11,7.12,4118800.0,5.9831,5.9999,5.9831,5.9915,4118800.0
2009-10-27 11:55:00,7.12,7.12,7.11,7.12,3029600.0,5.9915,5.9915,5.9831,5.9915,3029600.0
2009-10-27 12:00:00,7.12,7.12,7.11,7.12,2301600.0,5.9915,5.9915,5.9831,5.9915,2301600.0
2009-10-27 12:05:00,7.12,7.12,7.11,7.11,1906800.0,5.9915,5.9915,5.9831,5.9831,1906800.0
2009-10-27 12:10:00,7.11,7.11,7.1,7.11,2576000.0,5.9831,5.9831,5.9747,5.9831,2576000.0
2009-10-27 12:15:00,7.11,7.13,7.11,7.12,3948000.0,5.9831,5.9999,5.9831,5.9915,3948000.0
2009-10-27 12:20:00,7.12,7.13,7.12,7.12,2032800.0,5.9915,5.9999,5.9915,5.9915,2032800.0
2009-10-27 12:25:00,7.12,7.12,7.11,7.11,3780000.0,5.9915,5.9915,5.9831,5.9831,3780000.0
2009-10-27 12:30:00,7.11,7.11,7.1,7.11,4186000.0,5.9831,5.9831,5.9747,5.9831,4186000.0
2009-10-27 12:35:00,7.11,7.12,7.11,7.11,2142000.0,5.9831,5.9915,5.9831,5.9831,2142000.0
2009-10-27 12:40:00,7.11,7.12,7.1,7.11,3774400.0,5.9831,5.9915,5.9747,5.9831,3774400.0
2009-10-27 12:45:00,7.11,7.11,7.11,7.11,2074800.0,5.9831,5.9831,5.9831,5.9831,2074800.0
2009-10-27 12:50:00,7.11,7.11,7.09,7.09,4874800.0,5.9831,5.9831,5.9663,5.9663,4874800.0
2009-10-27 12:55:00,7.09,7.1,7.09,7.09,5415200.0,5.9663,5.9747,5.9663,5.9663,5415200.0
2009-10-27 13:00:00,7.09,7.1,7.09,7.09,3446800.0,5.9663,5.9747,5.9663,5.9663,3446800.0
2009-10-27 13:05:00,7.09,7.09,7.06,7.07,10085600.0,5.9663,5.9663,5.941,5.9495,10085600.0
2009-10-27 13:10:00,7.07,7.08,7.07,7.07,4701200.0,5.9495,5.9579,5.9495,5.9495,4701200.0
2009-10-27 13:15:00,7.07,7.07,7.04,7.05,9116800.0,5.9495,5.9495,5.9242,5.9326,9116800.0
2009-10-27 13:20:00,7.05,7.05,7.04,7.04,12390000.0,5.9326,5.9326,5.9242,5.9242,12390000.0
2009-10-27 13:25:00,7.04,7.05,7.03,7.04,10990000.0,5.9242,5.9326,5.9158,5.9242,10990000.0
2009-10-27 13:30:00,7.04,7.05,7.04,7.04,6280400.0,5.9242,5.9326,5.9242,5.9242,6280400.0
2009-10-27 13:35:00,7.04,7.06,7.04,7.05,6179600.0,5.9242,5.941,5.9242,5.9326,6179600.0
2009-10-27 13:40:00,7.05,7.07,7.05,7.07,6258000.0,5.9326,5.9495,5.9326,5.9495,6258000.0
2009-10-27 13:45:00,7.07,7.07,7.06,7.07,3424400.0,5.9495,5.9495,5.941,5.9495,3424400.0
2009-10-27 13:50:00,7.07,7.08,7.06,7.06,4393200.0,5.9495,5.9579,5.941,5.941,4393200.0
2009-10-27 13:55:00,7.06,7.06,7.04,7.05,4715200.0,5.941,5.941,5.9242,5.9326,4715200.0
2009-10-27 14:00:00,7.06,7.06,7.04,7.04,2819600.0,5.941,5.941,5.9242,5.9242,2819600.0
2009-10-27 14:05:00,7.04,7.06,7.04,7.05,5451600.0,5.9242,5.941,5.9242,5.9326,5451600.0
2009-10-27 14:10:00,7.05,7.07,7.05,7.06,7940800.0,5.9326,5.9495,5.9326,5.941,7940800.0
2009-10-27 14:15:00,7.06,7.08,7.06,7.07,7879200.0,5.941,5.9579,5.941,5.9495,7879200.0
2009-10-27 14:20:00,7.07,7.07,7.06,7.06,3245200.0,5.9495,5.9495,5.941,5.941,3245200.0
2009-10-27 14:25:00,7.06,7.07,7.06,7.06,5362000.0,5.941,5.9495,5.941,5.941,5362000.0
2009-10-27 14:30:00,7.06,7.07,7.05,7.05,5695200.0,5.941,5.9495,5.9326,5.9326,5695200.0
2009-10-27 14:35:00,7.05,7.05,7.04,7.04,13739600.0,5.9326,5.9326,5.9242,5.9242,13739600.0
2009-10-27 14:40:00,7.04,7.05,7.04,7.04,8836800.0,5.9242,5.9326,5.9242,5.9242,8836800.0
2009-10-27 14:45:00,7.04,7.04,7.04,7.04,3810800.0,5.9242,5.9242,5.9242,5.9242,3810800.0
2009-10-27 14:50:00,7.04,7.07,7.04,7.07,11645200.0,5.9242,5.9495,5.9242,5.9495,11645200.0
2009-10-27 14:55:00,7.07,7.08,7.07,7.07,6722800.0,5.9495,5.9579,5.9495,5.9495,6722800.0
2009-10-27 15:00:00,7.07,7.08,7.06,7.06,6529600.0,5.9495,5.9579,5.941,5.941,6529600.0
2009-10-27 15:05:00,7.07,7.08,7.05,7.05,5398400.0,5.9495,5.9579,5.9326,5.9326,5398400.0
2009-10-27 15:10:00,7.06,7.06,7.05,7.06,3642800.0,5.941,5.941,5.9326,5.941,3642800.0
2009-10-27 15:15:00,7.06,7.07,7.05,7.07,6031200.0,5.941,5.9495,5.9326,5.9495,6031200.0
2009-10-27 15:20:00,7.07,7.07,7.05,7.06,4961600.0,5.9495,5.9495,5.9326,5.941,4961600.0
2009-10-27 15:25:00,7.06,7.07,7.06,7.06,4090800.0,5.941,5.9495,5.941,5.941,4090800.0
2009-10-27 15:30:00,7.06,7.08,7.05,7.05,9178400.0,5.941,5.9579,5.9326,5.9326,9178400.0
2009-10-27 15:35:00,7.05,7.05,7.04,7.04,10186400.0,5.9326,5.9326,5.9242,5.9242,10186400.0
2009-10-27 15:40:00,7.04,7.06,7.04,7.06,7977200.0,5.9242,5.941,5.9242,5.941,7977200.0
2009-10-27 15:45:00,7.06,7.06,7.04,7.04,8867600.0,5.941,5.941,5.9242,5.9242,8867600.0
2009-10-27 15:50:00,7.05,7.05,7.03,7.03,18216800.0,5.9326,5.9326,5.9158,5.9158,18216800.0
2009-10-27 15:55:00,7.03,7.05,7.02,7.05,20958000.0,5.9158,5.9326,5.9074,5.9326,20958000.0
2009-10-28 09:30:00,7.05,7.07,6.98,7.03,32944800.0,5.9326,5.9495,5.8737,5.9158,32944800.0
2009-10-28 09:35:00,7.03,7.05,6.98,6.99,25925200.0,5.9158,5.9326,5.8737,5.8821,25925200.0
2009-10-28 09:40:00,6.99,7.04,6.99,7.04,23447200.0,5.8821,5.9242,5.8821,5.9242,23447200.0
2009-10-28 09:45:00,7.04,7.04,7.02,7.03,15176000.0,5.9242,5.9242,5.9074,5.9158,15176000.0
2009-10-28 09:50:00,7.03,7.06,7.03,7.05,17211600.0,5.9158,5.941,5.9158,5.9326,17211600.0
2009-10-28 09:55:00,7.05,7.07,7.03,7.03,10071600.0,5.9326,5.9495,5.9158,5.9158,10071600.0
2009-10-28 10:00:00,7.03,7.06,7.01,7.05,21210000.0,5.9158,5.941,5.899,5.9326,21210000.0
2009-10-28 10:05:00,7.05,7.07,7.04,7.06,17231200.0,5.9326,5.9495,5.9242,5.941,17231200.0
2009-10-28 10:10:00,7.06,7.07,7.03,7.03,13344800.0,5.941,5.9495,5.9158,5.9158,13344800.0
2009-10-28 10:15:00,7.03,7.04,7.0,7.02,9766400.0,5.9158,5.9242,5.8905,5.9074,9766400.0
2009-10-28 10:20:00,7.02,7.03,7.0,7.03,6496000.0,5.9074,5.9158,5.8905,5.9158,6496000.0
2009-10-28 10:25:00,7.03,7.03,6.99,7.0,8668800.0,5.9158,5.9158,5.8821,5.8905,8668800.0
2009-10-28 10:30:00,7.0,7.02,7.0,7.02,8097600.0,5.8905,5.9074,5.8905,5.9074,8097600.0
2009-10-28 10:35:00,7.02,7.02,7.0,7.01,8134000.0,5.9074,5.9074,5.8905,5.899,8134000.0
2009-10-28 10:40:00,7.01,7.01,6.99,7.0,6588400.0,5.899,5.899,5.8821,5.8905,6588400.0
2009-10-28 10:45:00,7.0,7.01,6.94,6.95,25303600.0,5.8905,5.899,5.8401,5.8485,25303600.0
2009-10-28 10:50:00,6.95,6.95,6.87,6.88,41154400.0,5.8485,5.8485,5.7811,5.7896,41154400.0
2009-10-28 10:55:00,6.88,6.92,6.88,6.92,22988000.0,5.7896,5.8232,5.7896,5.8232,22988000.0
2009-10-28 11:00:00,6.92,6.92,6.9,6.92,11438000.0,5.8232,5.8232,5.8064,5.8232,11438000.0
2009-10-28 11:05:00,6.92,6.93,6.9,6.92,7666400.0,5.8232,5.8316,5.8064,5.8232,7666400.0
2009-10-28 11:10:00,6.92,6.92,6.9,6.91,7854000.0,5.8232,5.8232,5.8064,5.8148,7854000.0
2009-10-28 11:15:00,6.91,6.94,6.9,6.94,12815600.0,5.8148,5.8401,5.8064,5.8401,12815600.0
2009-10-28 11:20:00,6.94,6.95,6.93,6.94,7266000.0,5.8401,5.8485,5.8316,5.8401,7266000.0
2009-10-28 11:25:00,6.94,6.96,6.94,6.94,9920400.0,5.8401,5.8569,5.8401,5.8401,9920400.0
2009-10-28 11:30:00,6.94,6.96,6.93,6.94,6722800.0,5.8401,5.8569,5.8316,5.8401,6722800.0
2009-10-28 11:35:00,6.94,6.94,6.93,6.94,4303600.0,5.8401,5.8401,5.8316,5.8401,4303600.0
2009-10-28 11:40:00,6.94,6.94,6.92,6.93,4583600.0,5.8401,5.8401,5.8232,5.8316,4583600.0
2009-10-28 11:45:00,6.93,6.94,6.92,6.93,5418000.0,5.8316,5.8401,5.8232,5.8316,5418000.0
2009-10-28 11:50:00,6.93,6.95,6.93,6.95,6622000.0,5.8316,5.8485,5.8316,5.8485,6622000.0
2009-10-28 11:55:00,6.95,6.95,6.93,6.93,5339600.0,5.8485,5.8485,5.8316,5.8316,5339600.0
2009-10-28 12:00:00,6.93,6.95,6.93,6.95,4499600.0,5.8316,5.8485,5.8316,5.8485,4499600.0
2009-10-28 12:05:00,6.95,6.95,6.94,6.94,2287600.0,5.8485,5.8485,5.8401,5.8401,2287600.0
2009-10-28 12:10:00,6.94,6.95,6.94,6.95,3452400.0,5.8401,5.8485,5.8401,5.8485,3452400.0
2009-10-28 12:15:00,6.95,6.95,6.93,6.93,3077200.0,5.8485,5.8485,5.8316,5.8316,3077200.0
2009-10-28 12:20:00,6.93,6.93,6.9,6.9,8243200.0,5.8316,5.8316,5.8064,5.8064,8243200.0
2009-10-28 12:25:00,6.9,6.92,6.9,6.92,6064800.0,5.8064,5.8232,5.8064,5.8232,6064800.0
2009-10-28 12:30:00,6.92,6.93,6.92,6.93,5656000.0,5.8232,5.8316,5.8232,5.8316,5656000.0
2009-10-28 12:35:00,6.93,6.93,6.92,6.92,4524800.0,5.8316,5.8316,5.8232,5.8232,4524800.0
2009-10-28 12:40:00,6.92,6.93,6.91,6.92,4390400.0,5.8232,5.8316,5.8148,5.8232,4390400.0
2009-10-28 12:45:00,6.93,6.93,6.92,6.93,3444000.0,5.8316,5.8316,5.8232,5.8316,3444000.0
2009-10-28 12:50:00,6.93,6.93,6.9,6.91,10018400.0,5.8316,5.8316,5.8064,5.8148,10018400.0
2009-10-28 12:55:00,6.9,6.91,6.9,6.9,4984000.0,5.8064,5.8148,5.8064,5.8064,4984000.0
2009-10-28 13:00:00,6.9,6.91,6.83,6.9,19401200.0,5.8064,5.8148,5.7475,5.8064,19401200.0
2009-10-28 13:05:00,6.9,6.91,6.9,6.9,7476000.0,5.8064,5.8148,5.8064,5.8064,7476000.0
2009-10-28 13:10:00,6.9,6.91,6.89,6.9,6605200.0,5.8064,5.8148,5.798,5.8064,6605200.0
2009-10-28 13:15:00,6.9,6.94,6.9,6.92,11897200.0,5.8064,5.8401,5.8064,5.8232,11897200.0
2009-10-28 13:20:00,6.92,6.93,6.92,6.93,5062400.0,5.8232,5.8316,5.8232,5.8316,5062400.0
2009-10-28 13:25:00,6.93,6.94,6.93,6.93,6078800.0,5.8316,5.8401,5.8316,5.8316,6078800.0
2009-10-28 13:30:00,6.93,6.95,6.93,6.93,4706800.0,5.8316,5.8485,5.8316,5.8316,4706800.0
2009-10-28 13:35:00,6.93,6.93,6.92,6.92,3379600.0,5.8316,5.8316,5.8232,5.8232,3379600.0
2009-10-28 13:40:00,6.92,6.93,6.92,6.92,3505600.0,5.8232,5.8316,5.8232,5.8232,3505600.0
2009-10-28 13:45:00,6.92,6.94,6.92,6.92,3228400.0,5.8232,5.8401,5.8232,5.8232,3228400.0
2009-10-28 13:50:00,6.92,6.92,6.91,6.92,4328800.0,5.8232,5.8232,5.8148,5.8232,4328800.0
2009-10-28 13:55:00,6.92,6.93,6.91,6.91,3138800.0,5.8232,5.8316,5.8148,5.8148,3138800.0
2009-10-28 14:00:00,6.91,6.92,6.9,6.91,6669600.0,5.8148,5.8232,5.8064,5.8148,6669600.0
2009-10-28 14:05:00,6.92,6.92,6.91,6.91,3245200.0,5.8232,5.8232,5.8148,5.8148,3245200.0
2009-10-28 14:10:00,6.91,6.91,6.89,6.89,6711600.0,5.8148,5.8148,5.798,5.798,6711600.0
2009-10-28 14:15:00,6.89,6.9,6.88,6.88,6501600.0,5.798,5.8064,5.7896,5.7896,6501600.0
2009-10-28 14:20:00,6.88,6.89,6.87,6.89,12714800.0,5.7896,5.798,5.7811,5.798,12714800.0
2009-10-28 14:25:00,6.89,6.89,6.88,6.89,7355600.0,5.798,5.798,5.7896,5.798,7355600.0
2009-10-28 14:30:00,6.89,6.91,6.88,6.9,6745200.0,5.798,5.8148,5.7896,5.8064,6745200.0
2009-10-28 14:35:00,6.9,6.9,6.88,6.88,7868000.0,5.8064,5.8064,5.7896,5.7896,7868000.0
2009-10-28 14:40:00,6.88,6.88,6.85,6.88,18006800.0,5.7896,5.7896,5.7643,5.7896,18006800.0
2009-10-28 14:45:00,6.88,6.9,6.87,6.9,8145200.0,5.7896,5.8064,5.7811,5.8064,8145200.0
2009-10-28 14:50:00,6.9,6.91,6.89,6.91,9284800.0,5.8064,5.8148,5.798,5.8148,9284800.0
2009-10-28 14:55:00,6.91,6.91,6.9,6.9,6199200.0,5.8148,5.8148,5.8064,5.8064,6199200.0
2009-10-28 15:00:00,6.9,6.91,6.89,6.91,4538800.0,5.8064,5.8148,5.798,5.8148,4538800.0
2009-10-28 15:05:00,6.91,6.92,6.91,6.92,8232000.0,5.8148,5.8232,5.8148,5.8232,8232000.0
2009-10-28 15:10:00,6.92,6.92,6.89,6.89,9220400.0,5.8232,5.8232,5.798,5.798,9220400.0
2009-10-28 15:15:00,6.89,6.89,6.87,6.89,12426400.0,5.798,5.798,5.7811,5.798,12426400.0
2009-10-28 15:20:00,6.89,6.9,6.88,6.88,6574400.0,5.798,5.8064,5.7896,5.7896,6574400.0
2009-10-28 15:25:00,6.88,6.88,6.85,6.86,10953600.0,5.7896,5.7896,5.7643,5.7727,10953600.0
2009-10-28 15:30:00,6.86,6.88,6.85,6.86,11578000.0,5.7727,5.7896,5.7643,5.7727,11578000.0
2009-10-28 15:35:00,6.86,6.86,6.84,6.84,13213200.0,5.7727,5.7727,5.7559,5.7559,13213200.0
2009-10-28 15:40:00,6.84,6.87,6.84,6.86,12073600.0,5.7559,5.7811,5.7559,5.7727,12073600.0
2009-10-28 15:45:00,6.86,6.88,6.86,6.88,12213600.0,5.7727,5.7896,5.7727,5.7896,12213600.0
2009-10-28 15:50:00,6.88,6.88,6.86,6.86,15778000.0,5.7896,5.7896,5.7727,5.7727,15778000.0
2009-10-28 15:55:00,6.86,6.87,6.86,6.87,20512800.0,5.7727,5.7811,5.7727,5.7811,20512800.0
2009-10-29 09:30:00,6.96,6.96,6.91,6.92,23116800.0,5.8569,5.8569,5.8148,5.8232,23116800.0
2009-10-29 09:35:00,6.91,6.94,6.91,6.92,19908000.0,5.8148,5.8401,5.8148,5.8232,19908000.0
2009-10-29 09:40:00,6.92,6.92,6.88,6.89,19118400.0,5.8232,5.8232,5.7896,5.798,19118400.0
2009-10-29 09:45:00,6.89,6.9,6.86,6.89,20263600.0,5.798,5.8064,5.7727,5.798,20263600.0
2009-10-29 09:50:00,6.9,6.91,6.89,6.9,13160000.0,5.8064,5.8148,5.798,5.8064,13160000.0
2009-10-29 09:55:00,6.9,6.94,6.9,6.94,13826400.0,5.8064,5.8401,5.8064,5.8401,13826400.0
2009-10-29 10:00:00,6.94,6.97,6.94,6.97,19835200.0,5.8401,5.8653,5.8401,5.8653,19835200.0
2009-10-29 10:05:00,6.97,6.98,6.96,6.98,12712000.0,5.8653,5.8737,5.8569,5.8737,12712000.0
2009-10-29 10:10:00,6.98,6.99,6.97,6.99,14310800.0,5.8737,5.8821,5.8653,5.8821,14310800.0
2009-10-29 10:15:00,6.99,6.99,6.97,6.98,9080400.0,5.8821,5.8821,5.8653,5.8737,9080400.0
2009-10-29 10:20:00,6.98,7.0,6.96,6.97,13540800.0,5.8737,5.8905,5.8569,5.8653,13540800.0
2009-10-29 10:25:00,6.97,6.98,6.94,6.94,10376800.0,5.8653,5.8737,5.8401,5.8401,10376800.0
2009-10-29 10:30:00,6.94,6.96,6.93,6.96,11407200.0,5.8401,5.8569,5.8316,5.8569,11407200.0
2009-10-29 10:35:00,6.96,6.98,6.95,6.97,7137200.0,5.8569,5.8737,5.8485,5.8653,7137200.0
2009-10-29 10:40:00,6.97,6.98,6.96,6.96,5927600.0,5.8653,5.8737,5.8569,5.8569,5927600.0
2009-10-29 10:45:00,6.96,6.98,6.96,6.98,4202800.0,5.8569,5.8737,5.8569,5.8737,4202800.0
2009-10-29 10:50:00,6.97,6.99,6.97,6.98,6790000.0,5.8653,5.8821,5.8653,5.8737,6790000.0
2009-10-29 10:55:00,6.98,6.99,6.97,6.99,4748800.0,5.8737,5.8821,5.8653,5.8821,4748800.0
2009-10-29 11:00:00,6.99,6.99,6.98,6.98,6767600.0,5.8821,5.8821,5.8737,5.8737,6767600.0
2009-10-29 11:05:00,6.98,6.99,6.98,6.98,5076400.0,5.8737,5.8821,5.8737,5.8737,5076400.0
2009-10-29 11:10:00,6.98,6.98,6.97,6.98,4981200.0,5.8737,5.8737,5.8653,5.8737,4981200.0
2009-10-29 11:15:00,6.98,6.99,6.97,6.97,5311600.0,5.8737,5.8821,5.8653,5.8653,5311600.0
2009-10-29 11:20:00,6.97,6.98,6.97,6.98,2867200.0,5.8653,5.8737,5.8653,5.8737,2867200.0
2009-10-29 11:25:00,6.98,6.99,6.97,6.98,2480800.0,5.8737,5.8821,5.8653,5.8737,2480800.0
2009-10-29 11:30:00,6.98,6.99,6.97,6.99,4480000.0,5.8737,5.8821,5.8653,5.8821,4480000.0
2009-10-29 11:35:00,6.99,6.99,6.98,6.98,3861200.0,5.8821,5.8821,5.8737,5.8737,3861200.0
2009-10-29 11:40:00,6.98,6.98,6.97,6.97,4272800.0,5.8737,5.8737,5.8653,5.8653,4272800.0
2009-10-29 11:45:00,6.97,6.98,6.97,6.97,4079600.0,5.8653,5.8737,5.8653,5.8653,4079600.0
2009-10-29 11:50:00,6.97,6.98,6.97,6.97,2774800.0,5.8653,5.8737,5.8653,5.8653,2774800.0
2009-10-29 11:55:00,6.97,6.97,6.96,6.97,4116000.0,5.8653,5.8653,5.8569,5.8653,4116000.0
2009-10-29 12:00:00,6.97,6.98,6.97,6.97,3444000.0,5.8653,5.8737,5.8653,5.8653,3444000.0
2009-10-29 12:05:00,6.97,6.98,6.97,6.98,3861200.0,5.8653,5.8737,5.8653,5.8737,3861200.0
2009-10-29 12:10:00,6.98,6.98,6.97,6.97,1573600.0,5.8737,5.8737,5.8653,5.8653,1573600.0
2009-10-29 12:15:00,6.97,6.98,6.97,6.98,3724000.0,5.8653,5.8737,5.8653,5.8737,3724000.0
2009-10-29 12:20:00,6.98,6.98,6.98,6.98,1556800.0,5.8737,5.8737,5.8737,5.8737,1556800.0
2009-10-29 12:25:00,6.98,6.99,6.98,6.99,5628000.0,5.8737,5.8821,5.8737,5.8821,5628000.0
2009-10-29 12:30:00,6.99,6.99,6.98,6.98,2732800.0,5.8821,5.8821,5.8737,5.8737,2732800.0
2009-10-29 12:35:00,6.98,6.99,6.98,6.98,6106800.0,5.8737,5.8821,5.8737,5.8737,6106800.0
2009-10-29 12:40:00,6.98,6.98,6.97,6.98,3973200.0,5.8737,5.8737,5.8653,5.8737,3973200.0
2009-10-29 12:45:00,6.98,6.99,6.98,6.98,2766400.0,5.8737,5.8821,5.8737,5.8737,2766400.0
2009-10-29 12:50:00,6.98,6.99,6.98,6.99,3038000.0,5.8737,5.8821,5.8737,5.8821,3038000.0
2009-10-29 12:55:00,6.99,6.99,6.98,6.98,2007600.0,5.8821,5.8821,5.8737,5.8737,2007600.0
2009-10-29 13:00:00,6.98,6.98,6.98,6.98,2685200.0,5.8737,5.8737,5.8737,5.8737,2685200.0
2009-10-29 13:05:00,6.98,6.98,6.98,6.98,2352000.0,5.8737,5.8737,5.8737,5.8737,2352000.0
2009-10-29 13:10:00,6.98,6.98,6.97,6.98,2458400.0,5.8737,5.8737,5.8653,5.8737,2458400.0
2009-10-29 13:15:00,6.98,6.98,6.97,6.98,3200400.0,5.8737,5.8737,5.8653,5.8737,3200400.0
2009-10-29 13:20:00,6.98,6.98,6.97,6.97,3992800.0,5.8737,5.8737,5.8653,5.8653,3992800.0
2009-10-29 13:25:00,6.97,6.97,6.95,6.95,6722800.0,5.8653,5.8653,5.8485,5.8485,6722800.0
2009-10-29 13:30:00,6.95,6.97,6.95,6.96,5216400.0,5.8485,5.8653,5.8485,5.8569,5216400.0
2009-10-29 13:35:00,6.96,6.98,6.96,6.97,3794000.0,5.8569,5.8737,5.8569,5.8653,3794000.0
2009-10-29 13:40:00,6.97,6.98,6.97,6.97,3334800.0,5.8653,5.8737,5.8653,5.8653,3334800.0
2009-10-29 13:45:00,6.97,6.97,6.96,6.96,3270400.0,5.8653,5.8653,5.8569,5.8569,3270400.0
2009-10-29 13:50:00,6.96,6.98,6.96,6.98,3248000.0,5.8569,5.8737,5.8569,5.8737,3248000.0
2009-10-29 13:55:00,6.98,6.98,6.97,6.97,3880800.0,5.8737,5.8737,5.8653,5.8653,3880800.0
2009-10-29 14:00:00,6.97,6.98,6.97,6.98,1400000.0,5.8653,5.8737,5.8653,5.8737,1400000.0
2009-10-29 14:05:00,6.98,6.99,6.97,6.97,5045600.0,5.8737,5.8821,5.8653,5.8653,5045600.0
2009-10-29 14:10:00,6.97,6.97,6.97,6.97,2242800.0,5.8653,5.8653,5.8653,5.8653,2242800.0
2009-10-29 14:15:00,6.97,6.98,6.97,6.97,3477600.0,5.8653,5.8737,5.8653,5.8653,3477600.0
2009-10-29 14:20:00,6.97,6.97,6.97,6.97,2634800.0,5.8653,5.8653,5.8653,5.8653,2634800.0
2009-10-29 14:25:00,6.97,6.97,6.96,6.96,4667600.0,5.8653,5.8653,5.8569,5.8569,4667600.0
2009-10-29 14:30:00,6.97,6.98,6.96,6.98,4905600.0,5.8653,5.8737,5.8569,5.8737,4905600.0
2009-10-29 14:35:00,6.98,6.99,6.98,6.98,2178400.0,5.8737,5.8821,5.8737,5.8737,2178400.0
2009-10-29 14:40:00,6.98,7.0,6.98,7.0,7588000.0,5.8737,5.8905,5.8737,5.8905,7588000.0
2009-10-29 14:45:00,7.0,7.0,6.99,6.99,4141200.0,5.8905,5.8905,5.8821,5.8821,4141200.0
2009-10-29 14:50:00,6.99,7.0,6.99,6.99,5518800.0,5.8821,5.8905,5.8821,5.8821,5518800.0
2009-10-29 14:55:00,6.99,7.01,6.99,7.01,7803600.0,5.8821,5.899,5.8821,5.899,7803600.0
2009-10-29 15:00:00,7.01,7.02,7.01,7.01,8484000.0,5.899,5.9074,5.899,5.899,8484000.0
2009-10-29 15:05:00,7.01,7.02,7.01,7.02,8632400.0,5.899,5.9074,5.899,5.9074,8632400.0
2009-10-29 15:10:00,7.02,7.02,7.01,7.02,5429200.0,5.9074,5.9074,5.899,5.9074,5429200.0
2009-10-29 15:15:00,7.02,7.02,7.0,7.01,7400400.0,5.9074,5.9074,5.8905,5.899,7400400.0
2009-10-29 15:20:00,7.01,7.02,7.0,7.01,4550000.0,5.899,5.9074,5.8905,5.899,4550000.0
2009-10-29 15:25:00,7.01,7.02,7.01,7.01,4592000.0,5.899,5.9074,5.899,5.899,4592000.0
2009-10-29 15:30:00,7.01,7.02,7.01,7.01,5149200.0,5.899,5.9074,5.899,5.899,5149200.0
2009-10-29 15:35:00,7.01,7.02,7.01,7.02,6941200.0,5.899,5.9074,5.899,5.9074,6941200.0
2009-10-29 15:40:00,7.02,7.02,7.01,7.01,9270800.0,5.9074,5.9074,5.899,5.899,9270800.0
2009-10-29 15:45:00,7.01,7.03,7.0,7.02,14170800.0,5.899,5.9158,5.8905,5.9074,14170800.0
2009-10-29 15:50:00,7.02,7.02,7.01,7.02,9878400.0,5.9074,5.9074,5.899,5.9074,9878400.0
2009-10-29 15:55:00,7.02,7.02,7.01,7.01,19107200.0,5.9074,5.9074,5.899,5.899,19107200.0
2009-10-30 09:30:00,7.0,7.03,6.98,7.02,17833200.0,5.8905,5.9158,5.8737,5.9074,17833200.0
2009-10-30 09:35:00,7.02,7.02,6.99,7.0,11032000.0,5.9074,5.9074,5.8821,5.8905,11032000.0
2009-10-30 09:40:00,7.0,7.01,6.98,7.0,14775600.0,5.8905,5.899,5.8737,5.8905,14775600.0
2009-10-30 09:45:00,7.0,7.0,6.96,6.97,16357600.0,5.8905,5.8905,5.8569,5.8653,16357600.0
2009-10-30 09:50:00,6.97,6.99,6.97,6.98,11211200.0,5.8653,5.8821,5.8653,5.8737,11211200.0
2009-10-30 09:55:00,6.98,7.0,6.97,6.98,7571200.0,5.8737,5.8905,5.8653,5.8737,7571200.0
2009-10-30 10:00:00,6.99,7.01,6.98,6.99,6722800.0,5.8821,5.899,5.8737,5.8821,6722800.0
2009-10-30 10:05:00,6.99,7.0,6.98,6.99,5577600.0,5.8821,5.8905,5.8737,5.8821,5577600.0
2009-10-30 10:10:00,6.99,7.0,6.98,6.99,4471600.0,5.8821,5.8905,5.8737,5.8821,4471600.0
2009-10-30 10:15:00,6.99,6.99,6.98,6.98,3483200.0,5.8821,5.8821,5.8737,5.8737,3483200.0
2009-10-30 10:20:00,6.98,6.99,6.97,6.98,4594800.0,5.8737,5.8821,5.8653,5.8737,4594800.0
2009-10-30 10:25:00,6.98,6.98,6.97,6.97,7831600.0,5.8737,5.8737,5.8653,5.8653,7831600.0
2009-10-30 10:30:00,6.97,6.97,6.95,6.96,9556400.0,5.8653,5.8653,5.8485,5.8569,9556400.0
2009-10-30 10:35:00,6.96,6.96,6.94,6.95,10029600.0,5.8569,5.8569,5.8401,5.8485,10029600.0
2009-10-30 10:40:00,6.95,6.96,6.95,6.96,5241600.0,5.8485,5.8569,5.8485,5.8569,5241600.0
2009-10-30 10:45:00,6.96,6.96,6.95,6.96,4972800.0,5.8569,5.8569,5.8485,5.8569,4972800.0
2009-10-30 10:50:00,6.96,6.98,6.96,6.97,4676000.0,5.8569,5.8737,5.8569,5.8653,4676000.0
2009-10-30 10:55:00,6.97,6.98,6.96,6.97,2335200.0,5.8653,5.8737,5.8569,5.8653,2335200.0
2009-10-30 11:00:00,6.97,6.97,6.96,6.96,1887200.0,5.8653,5.8653,5.8569,5.8569,1887200.0
2009-10-30 11:05:00,6.96,6.97,6.95,6.95,5339600.0,5.8569,5.8653,5.8485,5.8485,5339600.0
2009-10-30 11:10:00,6.96,6.96,6.95,6.95,3180800.0,5.8569,5.8569,5.8485,5.8485,3180800.0
2009-10-30 11:15:00,6.95,6.96,6.94,6.95,5737200.0,5.8485,5.8569,5.8401,5.8485,5737200.0
2009-10-30 11:20:00,6.95,6.96,6.93,6.93,7201600.0,5.8485,5.8569,5.8316,5.8316,7201600.0
2009-10-30 11:25:00,6.93,6.94,6.92,6.92,5247200.0,5.8316,5.8401,5.8232,5.8232,5247200.0
2009-10-30 11:30:00,6.93,6.94,6.92,6.92,4578000.0,5.8316,5.8401,5.8232,5.8232,4578000.0
2009-10-30 11:35:00,6.92,6.93,6.89,6.9,11583600.0,5.8232,5.8316,5.798,5.8064,11583600.0
2009-10-30 11:40:00,6.9,6.91,6.89,6.9,6896400.0,5.8064,5.8148,5.798,5.8064,6896400.0
2009-10-30 11:45:00,6.9,6.9,6.86,6.87,11592000.0,5.8064,5.8064,5.7727,5.7811,11592000.0
2009-10-30 11:50:00,6.87,6.87,6.83,6.85,16385600.0,5.7811,5.7811,5.7475,5.7643,16385600.0
2009-10-30 11:55:00,6.85,6.85,6.81,6.84,15979600.0,5.7643,5.7643,5.7307,5.7559,15979600.0
2009-10-30 12:00:00,6.84,6.85,6.84,6.84,10270400.0,5.7559,5.7643,5.7559,5.7559,10270400.0
2009-10-30 12:05:00,6.84,6.86,6.82,6.85,10144400.0,5.7559,5.7727,5.7391,5.7643,10144400.0
2009-10-30 12:10:00,6.85,6.86,6.84,6.84,5726000.0,5.7643,5.7727,5.7559,5.7559,5726000.0
2009-10-30 12:15:00,6.84,6.85,6.84,6.85,4141200.0,5.7559,5.7643,5.7559,5.7643,4141200.0
2009-10-30 12:20:00,6.85,6.86,6.84,6.85,5863200.0,5.7643,5.7727,5.7559,5.7643,5863200.0
2009-10-30 12:25:00,6.85,6.85,6.8,6.81,13543600.0,5.7643,5.7643,5.7222,5.7307,13543600.0
2009-10-30 12:30:00,6.81,6.82,6.8,6.82,8013600.0,5.7307,5.7391,5.7222,5.7391,8013600.0
2009-10-30 12:35:00,6.82,6.83,6.8,6.82,7380800.0,5.7391,5.7475,5.7222,5.7391,7380800.0
2009-10-30 12:40:00,6.82,6.83,6.82,6.82,4410000.0,5.7391,5.7475,5.7391,5.7391,4410000.0
2009-10-30 12:45:00,6.82,6.82,6.73,6.74,20207600.0,5.7391,5.7391,5.6633,5.6718,20207600.0
2009-10-30 12:50:00,6.74,6.76,6.72,6.76,23450000.0,5.6718,5.6886,5.6549,5.6886,23450000.0
2009-10-30 12:55:00,6.76,6.76,6.75,6.75,8845200.0,5.6886,5.6886,5.6802,5.6802,8845200.0
2009-10-30 13:00:00,6.75,6.76,6.74,6.76,7607600.0,5.6802,5.6886,5.6718,5.6886,7607600.0
2009-10-30 13:05:00,6.77,6.77,6.76,6.76,7361200.0,5.697,5.697,5.6886,5.6886,7361200.0
2009-10-30 13:10:00,6.76,6.8,6.76,6.78,11317600.0,5.6886,5.7222,5.6886,5.7054,11317600.0
2009-10-30 13:15:00,6.78,6.8,6.78,6.79,5555200.0,5.7054,5.7222,5.7054,5.7138,5555200.0
2009-10-30 13:20:00,6.79,6.79,6.76,6.77,7498400.0,5.7138,5.7138,5.6886,5.697,7498400.0
2009-10-30 13:25:00,6.77,6.78,6.76,6.78,5675600.0,5.697,5.7054,5.6886,5.7054,5675600.0
2009-10-30 13:30:00,6.78,6.78,6.74,6.75,7190400.0,5.7054,5.7054,5.6718,5.6802,7190400.0
2009-10-30 13:35:00,6.75,6.78,6.75,6.77,6773200.0,5.6802,5.7054,5.6802,5.697,6773200.0
2009-10-30 13:40:00,6.77,6.81,6.77,6.79,8061200.0,5.697,5.7307,5.697,5.7138,8061200.0
2009-10-30 13:45:00,6.79,6.79,6.78,6.78,7210000.0,5.7138,5.7138,5.7054,5.7054,7210000.0
2009-10-30 13:50:00,6.78,6.79,6.78,6.78,5451600.0,5.7054,5.7138,5.7054,5.7054,5451600.0
2009-10-30 13:55:00,6.78,6.79,6.78,6.78,5560800.0,5.7054,5.7138,5.7054,5.7054,5560800.0
2009-10-30 14:00:00,6.78,6.8,6.78,6.8,7604800.0,5.7054,5.7222,5.7054,5.7222,7604800.0
2009-10-30 14:05:00,6.8,6.82,6.8,6.81,10276000.0,5.7222,5.7391,5.7222,5.7307,10276000.0
2009-10-30 14:10:00,6.81,6.83,6.81,6.82,6966400.0,5.7307,5.7475,5.7307,5.7391,6966400.0
2009-10-30 14:15:00,6.82,6.82,6.8,6.81,6557600.0,5.7391,5.7391,5.7222,5.7307,6557600.0
2009-10-30 14:20:00,6.81,6.81,6.79,6.79,5311600.0,5.7307,5.7307,5.7138,5.7138,5311600.0
2009-10-30 14:25:00,6.79,6.8,6.79,6.8,3578400.0,5.7138,5.7222,5.7138,5.7222,3578400.0
2009-10-30 14:30:00,6.8,6.8,6.78,6.79,4762800.0,5.7222,5.7222,5.7054,5.7138,4762800.0
2009-10-30 14:35:00,6.79,6.79,6.77,6.77,7131600.0,5.7138,5.7138,5.697,5.697,7131600.0
2009-10-30 14:40:00,6.77,6.78,6.77,6.77,4065600.0,5.697,5.7054,5.697,5.697,4065600.0
2009-10-30 14:45:00,6.77,6.79,6.77,6.78,6123600.0,5.697,5.7138,5.697,5.7054,6123600.0
2009-10-30 14:50:00,6.78,6.79,6.77,6.78,4964400.0,5.7054,5.7138,5.697,5.7054,4964400.0
2009-10-30 14:55:00,6.78,6.79,6.77,6.78,6638800.0,5.7054,5.7138,5.697,5.7054,6638800.0
2009-10-30 15:00:00,6.78,6.78,6.74,6.74,10290000.0,5.7054,5.7054,5.6718,5.6718,10290000.0
2009-10-30 15:05:00,6.74,6.75,6.73,6.75,10234000.0,5.6718,5.6802,5.6633,5.6802,10234000.0
2009-10-30 15:10:00,6.75,6.78,6.75,6.77,8912400.0,5.6802,5.7054,5.6802,5.697,8912400.0
2009-10-30 15:15:00,6.77,6.77,6.76,6.76,9147600.0,5.697,5.697,5.6886,5.6886,9147600.0
2009-10-30 15:20:00,6.76,6.78,6.75,6.77,8724800.0,5.6886,5.7054,5.6802,5.697,8724800.0
2009-10-30 15:25:00,6.77,6.78,6.75,6.76,7574000.0,5.697,5.7054,5.6802,5.6886,7574000.0
2009-10-30 15:30:00,6.76,6.79,6.76,6.79,13913200.0,5.6886,5.7138,5.6886,5.7138,13913200.0
2009-10-30 15:35:00,6.78,6.79,6.65,6.78,10301200.0,5.7054,5.7138,5.596,5.7054,10301200.0
2009-10-30 15:40:00,6.77,6.79,6.77,6.77,9422000.0,5.697,5.7138,5.697,5.697,9422000.0
2009-10-30 15:45:00,6.77,6.79,6.76,6.78,9909200.0,5.697,5.7138,5.6886,5.7054,9909200.0
2009-10-30 15:50:00,6.78,6.78,6.75,6.75,15293600.0,5.7054,5.7054,5.6802,5.6802,15293600.0
2009-10-30 15:55:00,6.75,6.76,6.73,6.73,29307600.0,5.6802,5.6886,5.6633,5.6633,29307600.0
2009-11-02 09:30:00,6.78,6.81,6.75,6.78,19908000.0,5.7054,5.7307,5.6802,5.7054,19908000.0
2009-11-02 09:35:00,6.78,6.78,6.73,6.74,14131600.0,5.7054,5.7054,5.6633,5.6718,14131600.0
2009-11-02 09:40:00,6.74,6.76,6.72,6.72,16497600.0,5.6718,5.6886,5.6549,5.6549,16497600.0
2009-11-02 09:45:00,6.73,6.74,6.63,6.64,43741600.0,5.6633,5.6718,5.5792,5.5876,43741600.0
2009-11-02 09:50:00,6.64,6.69,6.64,6.68,23298800.0,5.5876,5.6297,5.5876,5.6213,23298800.0
2009-11-02 09:55:00,6.68,6.75,6.68,6.74,19882800.0,5.6213,5.6802,5.6213,5.6718,19882800.0
2009-11-02 10:00:00,6.74,6.79,6.74,6.79,27773200.0,5.6718,5.7138,5.6718,5.7138,27773200.0
2009-11-02 10:05:00,6.79,6.8,6.76,6.76,18351200.0,5.7138,5.7222,5.6886,5.6886,18351200.0
2009-11-02 10:10:00,6.76,6.78,6.74,6.74,12933200.0,5.6886,5.7054,5.6718,5.6718,12933200.0
2009-11-02 10:15:00,6.74,6.81,6.74,6.8,15442000.0,5.6718,5.7307,5.6718,5.7222,15442000.0
2009-11-02 10:20:00,6.8,6.82,6.79,6.81,15649200.0,5.7222,5.7391,5.7138,5.7307,15649200.0
2009-11-02 10:25:00,6.81,6.89,6.8,6.85,23164400.0,5.7307,5.798,5.7222,5.7643,23164400.0
2009-11-02 10:30:00,6.85,6.87,6.84,6.85,12653200.0,5.7643,5.7811,5.7559,5.7643,12653200.0
2009-11-02 10:35:00,6.85,6.88,6.83,6.87,9380000.0,5.7643,5.7896,5.7475,5.7811,9380000.0
2009-11-02 10:40:00,6.87,6.88,6.81,6.84,8747200.0,5.7811,5.7896,5.7307,5.7559,8747200.0
2009-11-02 10:45:00,6.84,6.85,6.83,6.85,8584800.0,5.7559,5.7643,5.7475,5.7643,8584800.0
2009-11-02 10:50:00,6.85,6.86,6.83,6.84,5877200.0,5.7643,5.7727,5.7475,5.7559,5877200.0
2009-11-02 10:55:00,6.84,6.84,6.81,6.81,7389200.0,5.7559,5.7559,5.7307,5.7307,7389200.0
2009-11-02 11:00:00,6.81,6.83,6.81,6.82,7579600.0,5.7307,5.7475,5.7307,5.7391,7579600.0
2009-11-02 11:05:00,6.82,6.84,6.82,6.84,8125600.0,5.7391,5.7559,5.7391,5.7559,8125600.0
2009-11-02 11:10:00,6.84,6.85,6.82,6.83,7635600.0,5.7559,5.7643,5.7391,5.7475,7635600.0
2009-11-02 11:15:00,6.83,6.84,6.82,6.82,3332000.0,5.7475,5.7559,5.7391,5.7391,3332000.0
2009-11-02 11:20:00,6.82,6.84,6.82,6.83,3693200.0,5.7391,5.7559,5.7391,5.7475,3693200.0
2009-11-02 11:25:00,6.83,6.83,6.81,6.81,6552000.0,5.7475,5.7475,5.7307,5.7307,6552000.0
2009-11-02 11:30:00,6.81,6.82,6.81,6.82,2954000.0,5.7307,5.7391,5.7307,5.7391,2954000.0
2009-11-02 11:35:00,6.82,6.83,6.81,6.81,3780000.0,5.7391,5.7475,5.7307,5.7307,3780000.0
2009-11-02 11:40:00,6.81,6.81,6.8,6.81,3925600.0,5.7307,5.7307,5.7222,5.7307,3925600.0
2009-11-02 11:45:00,6.81,6.82,6.81,6.82,4578000.0,5.7307,5.7391,5.7307,5.7391,4578000.0
2009-11-02 11:50:00,6.82,6.82,6.81,6.82,2982000.0,5.7391,5.7391,5.7307,5.7391,2982000.0
2009-11-02 11:55:00,6.82,6.84,6.82,6.82,4074000.0,5.7391,5.7559,5.7391,5.7391,4074000.0
2009-11-02 12:00:00,6.82,6.83,6.81,6.81,2976400.0,5.7391,5.7475,5.7307,5.7307,2976400.0
2009-11-02 12:05:00,6.81,6.81,6.8,6.8,4065600.0,5.7307,5.7307,5.7222,5.7222,4065600.0
2009-11-02 12:10:00,6.8,6.81,6.79,6.8,2270800.0,5.7222,5.7307,5.7138,5.7222,2270800.0
2009-11-02 12:15:00,6.8,6.8,6.78,6.8,5594400.0,5.7222,5.7222,5.7054,5.7222,5594400.0
2009-11-02 12:20:00,6.8,6.81,6.79,6.79,5082000.0,5.7222,5.7307,5.7138,5.7138,5082000.0
2009-11-02 12:25:00,6.79,6.8,6.78,6.78,3673600.0,5.7138,5.7222,5.7054,5.7054,3673600.0
2009-11-02 12:30:00,6.78,6.79,6.76,6.76,4981200.0,5.7054,5.7138,5.6886,5.6886,4981200.0
2009-11-02 12:35:00,6.76,6.77,6.76,6.77,2948400.0,5.6886,5.697,5.6886,5.697,2948400.0
2009-11-02 12:40:00,6.77,6.77,6.74,6.75,6510000.0,5.697,5.697,5.6718,5.6802,6510000.0
2009-11-02 12:45:00,6.75,6.75,6.74,6.74,4387600.0,5.6802,5.6802,5.6718,5.6718,4387600.0
2009-11-02 12:50:00,6.74,6.74,6.69,6.69,15055600.0,5.6718,5.6718,5.6297,5.6297,15055600.0
2009-11-02 12:55:00,6.69,6.72,6.69,6.69,11463200.0,5.6297,5.6549,5.6297,5.6297,11463200.0
2009-11-02 13:00:00,6.69,6.73,6.68,6.72,9724400.0,5.6297,5.6633,5.6213,5.6549,9724400.0
2009-11-02 13:05:00,6.72,6.74,6.72,6.74,5947200.0,5.6549,5.6718,5.6549,5.6718,5947200.0
2009-11-02 13:10:00,6.74,6.74,6.72,6.72,6011600.0,5.6718,5.6718,5.6549,5.6549,6011600.0
2009-11-02 13:15:00,6.72,6.73,6.7,6.72,8864800.0,5.6549,5.6633,5.6381,5.6549,8864800.0
2009-11-02 13:20:00,6.72,6.76,6.72,6.76,7744800.0,5.6549,5.6886,5.6549,5.6886,7744800.0
2009-11-02 13:25:00,6.75,6.76,6.75,6.76,7456400.0,5.6802,5.6886,5.6802,5.6886,7456400.0
2009-11-02 13:30:00,6.76,6.76,6.74,6.75,4953200.0,5.6886,5.6886,5.6718,5.6802,4953200.0
2009-11-02 13:35:00,6.75,6.75,6.73,6.74,4757200.0,5.6802,5.6802,5.6633,5.6718,4757200.0
2009-11-02 13:40:00,6.74,6.75,6.73,6.74,4650800.0,5.6718,5.6802,5.6633,5.6718,4650800.0
2009-11-02 13:45:00,6.74,6.75,6.73,6.73,3833200.0,5.6718,5.6802,5.6633,5.6633,3833200.0
2009-11-02 13:50:00,6.73,6.73,6.71,6.71,5552400.0,5.6633,5.6633,5.6465,5.6465,5552400.0
2009-11-02 13:55:00,6.71,6.72,6.7,6.71,4925200.0,5.6465,5.6549,5.6381,5.6465,4925200.0
2009-11-02 14:00:00,6.7,6.71,6.69,6.7,6375600.0,5.6381,5.6465,5.6297,5.6381,6375600.0
2009-11-02 14:05:00,6.7,6.7,6.69,6.7,6451200.0,5.6381,5.6381,5.6297,5.6381,6451200.0
2009-11-02 14:10:00,6.7,6.73,6.69,6.72,8842400.0,5.6381,5.6633,5.6297,5.6549,8842400.0
2009-11-02 14:15:00,6.72,6.73,6.7,6.7,5370400.0,5.6549,5.6633,5.6381,5.6381,5370400.0
2009-11-02 14:20:00,6.7,6.74,6.7,6.73,8257200.0,5.6381,5.6718,5.6381,5.6633,8257200.0
2009-11-02 14:25:00,6.73,6.76,6.73,6.76,6342000.0,5.6633,5.6886,5.6633,5.6886,6342000.0
2009-11-02 14:30:00,6.76,6.76,6.74,6.76,5891200.0,5.6886,5.6886,5.6718,5.6886,5891200.0
2009-11-02 14:35:00,6.76,6.76,6.74,6.76,4387600.0,5.6886,5.6886,5.6718,5.6886,4387600.0
2009-11-02 14:40:00,6.76,6.77,6.75,6.76,5670000.0,5.6886,5.697,5.6802,5.6886,5670000.0
2009-11-02 14:45:00,6.76,6.78,6.76,6.77,4891600.0,5.6886,5.7054,5.6886,5.697,4891600.0
2009-11-02 14:50:00,6.77,6.78,6.76,6.77,5877200.0,5.697,5.7054,5.6886,5.697,5877200.0
2009-11-02 14:55:00,6.77,6.78,6.75,6.76,6442800.0,5.697,5.7054,5.6802,5.6886,6442800.0
2009-11-02 15:00:00,6.76,6.77,6.76,6.77,3262000.0,5.6886,5.697,5.6886,5.697,3262000.0
2009-11-02 15:05:00,6.77,6.78,6.74,6.75,6412000.0,5.697,5.7054,5.6718,5.6802,6412000.0
2009-11-02 15:10:00,6.75,6.76,6.75,6.75,3343200.0,5.6802,5.6886,5.6802,5.6802,3343200.0
2009-11-02 15:15:00,6.75,6.76,6.73,6.73,5938800.0,5.6802,5.6886,5.6633,5.6633,5938800.0
2009-11-02 15:20:00,6.73,6.76,6.73,6.75,5838000.0,5.6633,5.6886,5.6633,5.6802,5838000.0
2009-11-02 15:25:00,6.75,6.75,6.73,6.74,5782000.0,5.6802,5.6802,5.6633,5.6718,5782000.0
2009-11-02 15:30:00,6.74,6.76,6.74,6.75,8103200.0,5.6718,5.6886,5.6718,5.6802,8103200.0
2009-11-02 15:35:00,6.75,6.77,6.75,6.76,4944800.0,5.6802,5.697,5.6802,5.6886,4944800.0
2009-11-02 15:40:00,6.76,6.77,6.75,6.76,4219600.0,5.6886,5.697,5.6802,5.6886,4219600.0
2009-11-02 15:45:00,6.76,6.77,6.75,6.75,4684400.0,5.6886,5.697,5.6802,5.6802,4684400.0
2009-11-02 15:50:00,6.75,6.77,6.75,6.76,6224400.0,5.6802,5.697,5.6802,5.6886,6224400.0
2009-11-02 15:55:00,6.76,6.77,6.75,6.76,9892400.0,5.6886,5.697,5.6802,5.6886,9892400.0
2009-11-03 09:30:00,6.71,6.74,6.69,6.72,17105200.0,5.6465,5.6718,5.6297,5.6549,17105200.0
2009-11-03 09:35:00,6.72,6.74,6.7,6.7,12308800.0,5.6549,5.6718,5.6381,5.6381,12308800.0
2009-11-03 09:40:00,6.7,6.72,6.68,6.69,13958000.0,5.6381,5.6549,5.6213,5.6297,13958000.0
2009-11-03 09:45:00,6.69,6.71,6.69,6.69,8414000.0,5.6297,5.6465,5.6297,5.6297,8414000.0
2009-11-03 09:50:00,6.69,6.73,6.69,6.71,9744000.0,5.6297,5.6633,5.6297,5.6465,9744000.0
2009-11-03 09:55:00,6.71,6.74,6.7,6.74,10105200.0,5.6465,5.6718,5.6381,5.6718,10105200.0
2009-11-03 10:00:00,6.74,6.76,6.71,6.76,13742400.0,5.6718,5.6886,5.6465,5.6886,13742400.0
2009-11-03 10:05:00,6.76,6.77,6.74,6.76,11020800.0,5.6886,5.697,5.6718,5.6886,11020800.0
2009-11-03 10:10:00,6.76,6.76,6.72,6.74,10920000.0,5.6886,5.6886,5.6549,5.6718,10920000.0
2009-11-03 10:15:00,6.74,6.75,6.72,6.73,7375200.0,5.6718,5.6802,5.6549,5.6633,7375200.0
2009-11-03 10:20:00,6.73,6.74,6.72,6.72,5720400.0,5.6633,5.6718,5.6549,5.6549,5720400.0
2009-11-03 10:25:00,6.72,6.72,6.7,6.7,8111600.0,5.6549,5.6549,5.6381,5.6381,8111600.0
2009-11-03 10:30:00,6.7,6.73,6.7,6.72,5426400.0,5.6381,5.6633,5.6381,5.6549,5426400.0
2009-11-03 10:35:00,6.72,6.73,6.7,6.71,4384800.0,5.6549,5.6633,5.6381,5.6465,4384800.0
2009-11-03 10:40:00,6.71,6.73,6.71,6.73,4634000.0,5.6465,5.6633,5.6465,5.6633,4634000.0
2009-11-03 10:45:00,6.73,6.73,6.72,6.73,4040400.0,5.6633,5.6633,5.6549,5.6633,4040400.0
2009-11-03 10:50:00,6.73,6.74,6.72,6.72,5457200.0,5.6633,5.6718,5.6549,5.6549,5457200.0
2009-11-03 10:55:00,6.73,6.73,6.71,6.72,4852400.0,5.6633,5.6633,5.6465,5.6549,4852400.0
2009-11-03 11:00:00,6.72,6.73,6.71,6.73,4009600.0,5.6549,5.6633,5.6465,5.6633,4009600.0
2009-11-03 11:05:00,6.73,6.73,6.71,6.72,3368400.0,5.6633,5.6633,5.6465,5.6549,3368400.0
2009-11-03 11:10:00,6.72,6.73,6.71,6.73,4264400.0,5.6549,5.6633,5.6465,5.6633,4264400.0
2009-11-03 11:15:00,6.73,6.73,6.71,6.72,3578400.0,5.6633,5.6633,5.6465,5.6549,3578400.0
2009-11-03 11:20:00,6.72,6.72,6.71,6.72,2058000.0,5.6549,5.6549,5.6465,5.6549,2058000.0
2009-11-03 11:25:00,6.72,6.72,6.7,6.71,3973200.0,5.6549,5.6549,5.6381,5.6465,3973200.0
2009-11-03 11:30:00,6.71,6.72,6.71,6.71,2707600.0,5.6465,5.6549,5.6465,5.6465,2707600.0
2009-11-03 11:35:00,6.71,6.71,6.7,6.7,4712400.0,5.6465,5.6465,5.6381,5.6381,4712400.0
2009-11-03 11:40:00,6.7,6.7,6.69,6.69,3222800.0,5.6381,5.6381,5.6297,5.6297,3222800.0
2009-11-03 11:45:00,6.69,6.7,6.69,6.7,4460400.0,5.6297,5.6381,5.6297,5.6381,4460400.0
2009-11-03 11:50:00,6.7,6.71,6.69,6.7,2324000.0,5.6381,5.6465,5.6297,5.6381,2324000.0
2009-11-03 11:55:00,6.7,6.71,6.7,6.7,2956800.0,5.6381,5.6465,5.6381,5.6381,2956800.0
2009-11-03 12:00:00,6.7,6.71,6.69,6.69,3735200.0,5.6381,5.6465,5.6297,5.6297,3735200.0
2009-11-03 12:05:00,6.69,6.69,6.68,6.68,7112000.0,5.6297,5.6297,5.6213,5.6213,7112000.0
2009-11-03 12:10:00,6.68,6.68,6.66,6.67,8974000.0,5.6213,5.6213,5.6044,5.6128,8974000.0
2009-11-03 12:15:00,6.67,6.67,6.64,6.65,11620000.0,5.6128,5.6128,5.5876,5.596,11620000.0
2009-11-03 12:20:00,6.65,6.66,6.64,6.66,7884800.0,5.596,5.6044,5.5876,5.6044,7884800.0
2009-11-03 12:25:00,6.66,6.68,6.66,6.67,6328000.0,5.6044,5.6213,5.6044,5.6128,6328000.0
2009-11-03 12:30:00,6.67,6.7,6.67,6.7,7742000.0,5.6128,5.6381,5.6128,5.6381,7742000.0
2009-11-03 12:35:00,6.7,6.73,6.7,6.72,10939600.0,5.6381,5.6633,5.6381,5.6549,10939600.0
2009-11-03 12:40:00,6.72,6.73,6.71,6.73,5933200.0,5.6549,5.6633,5.6465,5.6633,5933200.0
2009-11-03 12:45:00,6.72,6.72,6.71,6.71,4110400.0,5.6549,5.6549,5.6465,5.6465,4110400.0
2009-11-03 12:50:00,6.71,6.73,6.71,6.71,5356400.0,5.6465,5.6633,5.6465,5.6465,5356400.0
2009-11-03 12:55:00,6.71,6.73,6.71,6.71,4415600.0,5.6465,5.6633,5.6465,5.6465,4415600.0
2009-11-03 13:00:00,6.71,6.71,6.7,6.71,4244800.0,5.6465,5.6465,5.6381,5.6465,4244800.0
2009-11-03 13:05:00,6.71,6.72,6.7,6.71,4460400.0,5.6465,5.6549,5.6381,5.6465,4460400.0
2009-11-03 13:10:00,6.71,6.72,6.71,6.72,3124800.0,5.6465,5.6549,5.6465,5.6549,3124800.0
2009-11-03 13:15:00,6.72,6.72,6.71,6.72,2391200.0,5.6549,5.6549,5.6465,5.6549,2391200.0
2009-11-03 13:20:00,6.72,6.73,6.71,6.72,3892000.0,5.6549,5.6633,5.6465,5.6549,3892000.0
2009-11-03 13:25:00,6.72,6.73,6.71,6.72,3592400.0,5.6549,5.6633,5.6465,5.6549,3592400.0
2009-11-03 13:30:00,6.72,6.72,6.71,6.72,2878400.0,5.6549,5.6549,5.6465,5.6549,2878400.0
2009-11-03 13:35:00,6.72,6.73,6.71,6.72,3334800.0,5.6549,5.6633,5.6465,5.6549,3334800.0
2009-11-03 13:40:00,6.72,6.72,6.71,6.72,2660000.0,5.6549,5.6549,5.6465,5.6549,2660000.0
2009-11-03 13:45:00,6.71,6.72,6.71,6.72,2889600.0,5.6465,5.6549,5.6465,5.6549,2889600.0
2009-11-03 13:50:00,6.72,6.73,6.72,6.72,5364800.0,5.6549,5.6633,5.6549,5.6549,5364800.0
2009-11-03 13:55:00,6.72,6.74,6.72,6.74,5412400.0,5.6549,5.6718,5.6549,5.6718,5412400.0
2009-11-03 14:00:00,6.74,6.75,6.73,6.74,6736800.0,5.6718,5.6802,5.6633,5.6718,6736800.0
2009-11-03 14:05:00,6.74,6.75,6.74,6.75,4578000.0,5.6718,5.6802,5.6718,5.6802,4578000.0
2009-11-03 14:10:00,6.75,6.75,6.74,6.74,4835600.0,5.6802,5.6802,5.6718,5.6718,4835600.0
2009-11-03 14:15:00,6.74,6.75,6.74,6.74,3460800.0,5.6718,5.6802,5.6718,5.6718,3460800.0
2009-11-03 14:20:00,6.74,6.75,6.73,6.74,3379600.0,5.6718,5.6802,5.6633,5.6718,3379600.0
2009-11-03 14:25:00,6.74,6.75,6.73,6.73,4306400.0,5.6718,5.6802,5.6633,5.6633,4306400.0
2009-11-03 14:30:00,6.73,6.75,6.72,6.72,6185200.0,5.6633,5.6802,5.6549,5.6549,6185200.0
2009-11-03 14:35:00,6.72,6.72,6.71,6.72,6546400.0,5.6549,5.6549,5.6465,5.6549,6546400.0
2009-11-03 14:40:00,6.72,6.73,6.71,6.73,3348800.0,5.6549,5.6633,5.6465,5.6633,3348800.0
2009-11-03 14:45:00,6.73,6.73,6.72,6.73,2408000.0,5.6633,5.6633,5.6549,5.6633,2408000.0
2009-11-03 14:50:00,6.73,6.73,6.71,6.71,3402000.0,5.6633,5.6633,5.6465,5.6465,3402000.0
2009-11-03 14:55:00,6.71,6.72,6.7,6.72,4888800.0,5.6465,5.6549,5.6381,5.6549,4888800.0
2009-11-03 15:00:00,6.72,6.72,6.71,6.72,4622800.0,5.6549,5.6549,5.6465,5.6549,4622800.0
2009-11-03 15:05:00,6.72,6.72,6.71,6.72,4110400.0,5.6549,5.6549,5.6465,5.6549,4110400.0
2009-11-03 15:10:00,6.72,6.73,6.71,6.72,4256000.0,5.6549,5.6633,5.6465,5.6549,4256000.0
2009-11-03 15:15:00,6.72,6.73,6.72,6.73,3248000.0,5.6549,5.6633,5.6549,5.6633,3248000.0
2009-11-03 15:20:00,6.73,6.73,6.72,6.72,2399600.0,5.6633,5.6633,5.6549,5.6549,2399600.0
2009-11-03 15:25:00,6.72,6.73,6.72,6.73,2654400.0,5.6549,5.6633,5.6549,5.6633,2654400.0
2009-11-03 15:30:00,6.73,6.75,6.73,6.74,9094400.0,5.6633,5.6802,5.6633,5.6718,9094400.0
2009-11-03 15:35:00,6.74,6.75,6.74,6.74,3844400.0,5.6718,5.6802,5.6718,5.6718,3844400.0
2009-11-03 15:40:00,6.74,6.75,6.73,6.73,5342400.0,5.6718,5.6802,5.6633,5.6633,5342400.0
2009-11-03 15:45:00,6.73,6.74,6.73,6.73,4082400.0,5.6633,5.6718,5.6633,5.6633,4082400.0
2009-11-03 15:50:00,6.73,6.74,6.72,6.74,5577600.0,5.6633,5.6718,5.6549,5.6718,5577600.0
2009-11-03 15:55:00,6.74,6.74,6.72,6.74,12054000.0,5.6718,5.6718,5.6549,5.6718,12054000.0
2009-11-04 09:30:00,6.81,6.84,6.8,6.83,23898000.0,5.7307,5.7559,5.7222,5.7475,23898000.0
2009-11-04 09:35:00,6.83,6.83,6.81,6.82,10082800.0,5.7475,5.7475,5.7307,5.7391,10082800.0
2009-11-04 09:40:00,6.82,6.83,6.8,6.8,12992000.0,5.7391,5.7475,5.7222,5.7222,12992000.0
2009-11-04 09:45:00,6.8,6.81,6.79,6.8,9206400.0,5.7222,5.7307,5.7138,5.7222,9206400.0
2009-11-04 09:50:00,6.8,6.82,6.8,6.81,6930000.0,5.7222,5.7391,5.7222,5.7307,6930000.0
2009-11-04 09:55:00,6.81,6.83,6.81,6.83,9102800.0,5.7307,5.7475,5.7307,5.7475,9102800.0
2009-11-04 10:00:00,6.83,6.85,6.81,6.84,12717600.0,5.7475,5.7643,5.7307,5.7559,12717600.0
2009-11-04 10:05:00,6.84,6.84,6.82,6.84,9368800.0,5.7559,5.7559,5.7391,5.7559,9368800.0
2009-11-04 10:10:00,6.84,6.85,6.83,6.84,8153600.0,5.7559,5.7643,5.7475,5.7559,8153600.0
2009-11-04 10:15:00,6.84,6.84,6.83,6.84,5667200.0,5.7559,5.7559,5.7475,5.7559,5667200.0
2009-11-04 10:20:00,6.84,6.85,6.84,6.85,6193600.0,5.7559,5.7643,5.7559,5.7643,6193600.0
2009-11-04 10:25:00,6.85,6.86,6.84,6.86,5924800.0,5.7643,5.7727,5.7559,5.7727,5924800.0
2009-11-04 10:30:00,6.86,6.87,6.86,6.87,8562400.0,5.7727,5.7811,5.7727,5.7811,8562400.0
2009-11-04 10:35:00,6.87,6.87,6.86,6.87,6795600.0,5.7811,5.7811,5.7727,5.7811,6795600.0
2009-11-04 10:40:00,6.87,6.87,6.86,6.87,4810400.0,5.7811,5.7811,5.7727,5.7811,4810400.0
2009-11-04 10:45:00,6.87,6.88,6.87,6.88,7428400.0,5.7811,5.7896,5.7811,5.7896,7428400.0
2009-11-04 10:50:00,6.88,6.91,6.88,6.91,10340400.0,5.7896,5.8148,5.7896,5.8148,10340400.0
2009-11-04 10:55:00,6.9,6.92,6.87,6.92,8890000.0,5.8064,5.8232,5.7811,5.8232,8890000.0
2009-11-04 11:00:00,6.92,6.92,6.9,6.91,10469200.0,5.8232,5.8232,5.8064,5.8148,10469200.0
2009-11-04 11:05:00,6.9,6.92,6.9,6.9,6871200.0,5.8064,5.8232,5.8064,5.8064,6871200.0
2009-11-04 11:10:00,6.9,6.91,6.9,6.9,3735200.0,5.8064,5.8148,5.8064,5.8064,3735200.0
2009-11-04 11:15:00,6.9,6.91,6.9,6.91,3931200.0,5.8064,5.8148,5.8064,5.8148,3931200.0
2009-11-04 11:20:00,6.91,6.92,6.9,6.91,4236400.0,5.8148,5.8232,5.8064,5.8148,4236400.0
2009-11-04 11:25:00,6.91,6.92,6.9,6.91,3581200.0,5.8148,5.8232,5.8064,5.8148,3581200.0
2009-11-04 11:30:00,6.9,6.91,6.9,6.9,3900400.0,5.8064,5.8148,5.8064,5.8064,3900400.0
2009-11-04 11:35:00,6.9,6.9,6.89,6.9,3399200.0,5.8064,5.8064,5.798,5.8064,3399200.0
2009-11-04 11:40:00,6.9,6.9,6.89,6.9,2626400.0,5.8064,5.8064,5.798,5.8064,2626400.0
2009-11-04 11:45:00,6.9,6.9,6.9,6.9,2399600.0,5.8064,5.8064,5.8064,5.8064,2399600.0
2009-11-04 11:50:00,6.9,6.9,6.9,6.9,2184000.0,5.8064,5.8064,5.8064,5.8064,2184000.0
2009-11-04 11:55:00,6.9,6.9,6.88,6.88,5353600.0,5.8064,5.8064,5.7896,5.7896,5353600.0
2009-11-04 12:00:00,6.88,6.9,6.88,6.89,2732800.0,5.7896,5.8064,5.7896,5.798,2732800.0
2009-11-04 12:05:00,6.89,6.89,6.88,6.89,2189600.0,5.798,5.798,5.7896,5.798,2189600.0
2009-11-04 12:10:00,6.89,6.89,6.88,6.89,2791600.0,5.798,5.798,5.7896,5.798,2791600.0
2009-11-04 12:15:00,6.89,6.89,6.88,6.88,2934400.0,5.798,5.798,5.7896,5.7896,2934400.0
2009-11-04 12:20:00,6.88,6.89,6.88,6.88,3393600.0,5.7896,5.798,5.7896,5.7896,3393600.0
2009-11-04 12:25:00,6.88,6.88,6.88,6.88,1766800.0,5.7896,5.7896,5.7896,5.7896,1766800.0
2009-11-04 12:30:00,6.88,6.89,6.88,6.88,2825200.0,5.7896,5.798,5.7896,5.7896,2825200.0
2009-11-04 12:35:00,6.88,6.89,6.88,6.89,3091200.0,5.7896,5.798,5.7896,5.798,3091200.0
2009-11-04 12:40:00,6.89,6.9,6.89,6.89,3015600.0,5.798,5.8064,5.798,5.798,3015600.0
2009-11-04 12:45:00,6.89,6.89,6.88,6.88,2926000.0,5.798,5.798,5.7896,5.7896,2926000.0
2009-11-04 12:50:00,6.88,6.88,6.88,6.88,2702000.0,5.7896,5.7896,5.7896,5.7896,2702000.0
2009-11-04 12:55:00,6.88,6.89,6.88,6.89,2895200.0,5.7896,5.798,5.7896,5.798,2895200.0
2009-11-04 13:00:00,6.89,6.89,6.88,6.89,2273600.0,5.798,5.798,5.7896,5.798,2273600.0
2009-11-04 13:05:00,6.89,6.89,6.88,6.88,1668800.0,5.798,5.798,5.7896,5.7896,1668800.0
2009-11-04 13:10:00,6.88,6.89,6.88,6.88,1447600.0,5.7896,5.798,5.7896,5.7896,1447600.0
2009-11-04 13:15:00,6.88,6.89,6.87,6.88,2830800.0,5.7896,5.798,5.7811,5.7896,2830800.0
2009-11-04 13:20:00,6.88,6.88,6.87,6.88,2245600.0,5.7896,5.7896,5.7811,5.7896,2245600.0
2009-11-04 13:25:00,6.88,6.88,6.87,6.87,2354800.0,5.7896,5.7896,5.7811,5.7811,2354800.0
2009-11-04 13:30:00,6.87,6.88,6.87,6.87,1817200.0,5.7811,5.7896,5.7811,5.7811,1817200.0
2009-11-04 13:35:00,6.87,6.88,6.87,6.88,1489600.0,5.7811,5.7896,5.7811,5.7896,1489600.0
2009-11-04 13:40:00,6.87,6.88,6.87,6.87,2150400.0,5.7811,5.7896,5.7811,5.7811,2150400.0
2009-11-04 13:45:00,6.87,6.87,6.86,6.86,1892800.0,5.7811,5.7811,5.7727,5.7727,1892800.0
2009-11-04 13:50:00,6.86,6.87,6.86,6.86,2744000.0,5.7727,5.7811,5.7727,5.7727,2744000.0
2009-11-04 13:55:00,6.86,6.88,6.86,6.87,3424400.0,5.7727,5.7896,5.7727,5.7811,3424400.0
2009-11-04 14:00:00,6.87,6.88,6.87,6.88,2900800.0,5.7811,5.7896,5.7811,5.7896,2900800.0
2009-11-04 14:05:00,6.88,6.88,6.87,6.87,2240000.0,5.7896,5.7896,5.7811,5.7811,2240000.0
2009-11-04 14:10:00,6.87,6.88,6.87,6.88,2044000.0,5.7811,5.7896,5.7811,5.7896,2044000.0
2009-11-04 14:15:00,6.88,6.89,6.86,6.87,6946800.0,5.7896,5.798,5.7727,5.7811,6946800.0
2009-11-04 14:20:00,6.87,6.89,6.86,6.88,9181200.0,5.7811,5.798,5.7727,5.7896,9181200.0
2009-11-04 14:25:00,6.88,6.88,6.86,6.87,10522400.0,5.7896,5.7896,5.7727,5.7811,10522400.0
2009-11-04 14:30:00,6.87,6.9,6.86,6.89,10570000.0,5.7811,5.8064,5.7727,5.798,10570000.0
2009-11-04 14:35:00,6.89,6.9,6.89,6.9,8531600.0,5.798,5.8064,5.798,5.8064,8531600.0
2009-11-04 14:40:00,6.9,6.92,6.89,6.91,10570000.0,5.8064,5.8232,5.798,5.8148,10570000.0
2009-11-04 14:45:00,6.91,6.91,6.9,6.91,6104000.0,5.8148,5.8148,5.8064,5.8148,6104000.0
2009-11-04 14:50:00,6.91,6.91,6.9,6.91,4323200.0,5.8148,5.8148,5.8064,5.8148,4323200.0
2009-11-04 14:55:00,6.91,6.91,6.9,6.91,4510800.0,5.8148,5.8148,5.8064,5.8148,4510800.0
2009-11-04 15:00:00,6.91,6.91,6.89,6.89,8010800.0,5.8148,5.8148,5.798,5.798,8010800.0
2009-11-04 15:05:00,6.89,6.9,6.89,6.9,4516400.0,5.798,5.8064,5.798,5.8064,4516400.0
2009-11-04 15:10:00,6.89,6.9,6.87,6.88,8178800.0,5.798,5.8064,5.7811,5.7896,8178800.0
2009-11-04 15:15:00,6.88,6.9,6.88,6.9,5908000.0,5.7896,5.8064,5.7896,5.8064,5908000.0
2009-11-04 15:20:00,6.9,6.9,6.88,6.89,7165200.0,5.8064,5.8064,5.7896,5.798,7165200.0
2009-11-04 15:25:00,6.89,6.9,6.89,6.89,4253200.0,5.798,5.8064,5.798,5.798,4253200.0
2009-11-04 15:30:00,6.89,6.9,6.85,6.86,13272000.0,5.798,5.8064,5.7643,5.7727,13272000.0
2009-11-04 15:35:00,6.86,6.87,6.83,6.84,11043200.0,5.7727,5.7811,5.7475,5.7559,11043200.0
2009-11-04 15:40:00,6.84,6.85,6.82,6.83,9556400.0,5.7559,5.7643,5.7391,5.7475,9556400.0
2009-11-04 15:45:00,6.83,6.83,6.81,6.82,13319600.0,5.7475,5.7475,5.7307,5.7391,13319600.0
2009-11-04 15:50:00,6.82,6.83,6.81,6.82,10421600.0,5.7391,5.7475,5.7307,5.7391,10421600.0
2009-11-04 15:55:00,6.82,6.83,6.81,6.82,10486000.0,5.7391,5.7475,5.7307,5.7391,10486000.0
2009-11-05 09:30:00,6.87,6.89,6.87,6.88,14940800.0,5.7811,5.798,5.7811,5.7896,14940800.0
2009-11-05 09:35:00,6.88,6.91,6.87,6.88,11130000.0,5.7896,5.8148,5.7811,5.7896,11130000.0
2009-11-05 09:40:00,6.88,6.88,6.85,6.86,9741200.0,5.7896,5.7896,5.7643,5.7727,9741200.0
2009-11-05 09:45:00,6.86,6.91,6.86,6.9,10903200.0,5.7727,5.8148,5.7727,5.8064,10903200.0
2009-11-05 09:50:00,6.9,6.91,6.89,6.9,10074400.0,5.8064,5.8148,5.798,5.8064,10074400.0
2009-11-05 09:55:00,6.9,6.9,6.89,6.9,4765600.0,5.8064,5.8064,5.798,5.8064,4765600.0
2009-11-05 10:00:00,6.9,6.91,6.89,6.91,8764000.0,5.8064,5.8148,5.798,5.8148,8764000.0
2009-11-05 10:05:00,6.9,6.92,6.9,6.92,8388800.0,5.8064,5.8232,5.8064,5.8232,8388800.0
2009-11-05 10:10:00,6.92,6.93,6.91,6.92,6636000.0,5.8232,5.8316,5.8148,5.8232,6636000.0
2009-11-05 10:15:00,6.92,6.92,6.91,6.92,5082000.0,5.8232,5.8232,5.8148,5.8232,5082000.0
2009-11-05 10:20:00,6.92,6.95,6.92,6.94,9637600.0,5.8232,5.8485,5.8232,5.8401,9637600.0
2009-11-05 10:25:00,6.94,6.95,6.94,6.94,9769200.0,5.8401,5.8485,5.8401,5.8401,9769200.0
2009-11-05 10:30:00,6.94,6.95,6.94,6.94,5745600.0,5.8401,5.8485,5.8401,5.8401,5745600.0
2009-11-05 10:35:00,6.94,6.96,6.94,6.96,9830800.0,5.8401,5.8569,5.8401,5.8569,9830800.0
2009-11-05 10:40:00,6.96,6.96,6.95,6.96,5362000.0,5.8569,5.8569,5.8485,5.8569,5362000.0
2009-11-05 10:45:00,6.95,6.96,6.95,6.95,7602000.0,5.8485,5.8569,5.8485,5.8485,7602000.0
2009-11-05 10:50:00,6.95,6.95,6.94,6.95,5779200.0,5.8485,5.8485,5.8401,5.8485,5779200.0
2009-11-05 10:55:00,6.95,6.95,6.94,6.95,3049200.0,5.8485,5.8485,5.8401,5.8485,3049200.0
2009-11-05 11:00:00,6.95,6.95,6.94,6.95,3183600.0,5.8485,5.8485,5.8401,5.8485,3183600.0
2009-11-05 11:05:00,6.95,6.95,6.94,6.95,2704800.0,5.8485,5.8485,5.8401,5.8485,2704800.0
2009-11-05 11:10:00,6.95,6.95,6.94,6.95,2954000.0,5.8485,5.8485,5.8401,5.8485,2954000.0
2009-11-05 11:15:00,6.95,6.95,6.94,6.94,3833200.0,5.8485,5.8485,5.8401,5.8401,3833200.0
2009-11-05 11:20:00,6.94,6.95,6.93,6.93,4320400.0,5.8401,5.8485,5.8316,5.8316,4320400.0
2009-11-05 11:25:00,6.93,6.93,6.92,6.92,4900000.0,5.8316,5.8316,5.8232,5.8232,4900000.0
2009-11-05 11:30:00,6.93,6.93,6.92,6.93,3642800.0,5.8316,5.8316,5.8232,5.8316,3642800.0
2009-11-05 11:35:00,6.93,6.94,6.92,6.93,2441600.0,5.8316,5.8401,5.8232,5.8316,2441600.0
2009-11-05 11:40:00,6.93,6.94,6.93,6.94,3740800.0,5.8316,5.8401,5.8316,5.8401,3740800.0
2009-11-05 11:45:00,6.93,6.94,6.92,6.92,3668000.0,5.8316,5.8401,5.8232,5.8232,3668000.0
2009-11-05 11:50:00,6.92,6.92,6.91,6.92,4085200.0,5.8232,5.8232,5.8148,5.8232,4085200.0
2009-11-05 11:55:00,6.92,6.92,6.91,6.91,3010000.0,5.8232,5.8232,5.8148,5.8148,3010000.0
2009-11-05 12:00:00,6.91,6.95,6.91,6.91,2842000.0,5.8148,5.8485,5.8148,5.8148,2842000.0
2009-11-05 12:05:00,6.91,6.93,6.91,6.92,2315600.0,5.8148,5.8316,5.8148,5.8232,2315600.0
2009-11-05 12:10:00,6.92,6.92,6.92,6.92,1604400.0,5.8232,5.8232,5.8232,5.8232,1604400.0
2009-11-05 12:15:00,6.92,6.93,6.92,6.93,1198400.0,5.8232,5.8316,5.8232,5.8316,1198400.0
2009-11-05 12:20:00,6.93,6.93,6.93,6.93,1338400.0,5.8316,5.8316,5.8316,5.8316,1338400.0
2009-11-05 12:25:00,6.93,6.93,6.93,6.93,2570400.0,5.8316,5.8316,5.8316,5.8316,2570400.0
2009-11-05 12:30:00,6.93,6.93,6.92,6.93,1932000.0,5.8316,5.8316,5.8232,5.8316,1932000.0
2009-11-05 12:35:00,6.93,6.93,6.93,6.93,1148000.0,5.8316,5.8316,5.8316,5.8316,1148000.0
2009-11-05 12:40:00,6.93,6.93,6.92,6.92,1624000.0,5.8316,5.8316,5.8232,5.8232,1624000.0
2009-11-05 12:45:00,6.92,6.93,6.92,6.92,2864400.0,5.8232,5.8316,5.8232,5.8232,2864400.0
2009-11-05 12:50:00,6.92,6.93,6.92,6.92,2396800.0,5.8232,5.8316,5.8232,5.8232,2396800.0
2009-11-05 12:55:00,6.92,6.92,6.92,6.92,1901200.0,5.8232,5.8232,5.8232,5.8232,1901200.0
2009-11-05 13:00:00,6.92,6.93,6.92,6.92,2416400.0,5.8232,5.8316,5.8232,5.8232,2416400.0
2009-11-05 13:05:00,6.92,6.93,6.92,6.92,2074800.0,5.8232,5.8316,5.8232,5.8232,2074800.0
2009-11-05 13:10:00,6.92,6.92,6.91,6.92,2553600.0,5.8232,5.8232,5.8148,5.8232,2553600.0
2009-11-05 13:15:00,6.92,6.92,6.91,6.92,1509200.0,5.8232,5.8232,5.8148,5.8232,1509200.0
2009-11-05 13:20:00,6.92,6.93,6.92,6.92,1856400.0,5.8232,5.8316,5.8232,5.8232,1856400.0
2009-11-05 13:25:00,6.92,6.92,6.91,6.92,1128400.0,5.8232,5.8232,5.8148,5.8232,1128400.0
2009-11-05 13:30:00,6.92,6.92,6.91,6.92,1285200.0,5.8232,5.8232,5.8148,5.8232,1285200.0
2009-11-05 13:35:00,6.92,6.92,6.91,6.92,1783600.0,5.8232,5.8232,5.8148,5.8232,1783600.0
2009-11-05 13:40:00,6.92,6.93,6.92,6.92,2444400.0,5.8232,5.8316,5.8232,5.8232,2444400.0
2009-11-05 13:45:00,6.92,6.93,6.92,6.93,6689200.0,5.8232,5.8316,5.8232,5.8316,6689200.0
2009-11-05 13:50:00,6.93,6.93,6.92,6.92,3113600.0,5.8316,5.8316,5.8232,5.8232,3113600.0
2009-11-05 13:55:00,6.92,6.93,6.92,6.92,1901200.0,5.8232,5.8316,5.8232,5.8232,1901200.0
2009-11-05 14:00:00,6.92,6.93,6.92,6.93,1974000.0,5.8232,5.8316,5.8232,5.8316,1974000.0
2009-11-05 14:05:00,6.93,6.93,6.92,6.93,4169200.0,5.8316,5.8316,5.8232,5.8316,4169200.0
2009-11-05 14:10:00,6.93,6.93,6.92,6.93,3427200.0,5.8316,5.8316,5.8232,5.8316,3427200.0
2009-11-05 14:15:00,6.93,6.94,6.93,6.93,3267600.0,5.8316,5.8401,5.8316,5.8316,3267600.0
2009-11-05 14:20:00,6.93,6.94,6.93,6.93,3136000.0,5.8316,5.8401,5.8316,5.8316,3136000.0
2009-11-05 14:25:00,6.93,6.94,6.93,6.94,3197600.0,5.8316,5.8401,5.8316,5.8401,3197600.0
2009-11-05 14:30:00,6.94,6.94,6.93,6.93,1766800.0,5.8401,5.8401,5.8316,5.8316,1766800.0
2009-11-05 14:35:00,6.93,6.93,6.93,6.93,4152400.0,5.8316,5.8316,5.8316,5.8316,4152400.0
2009-11-05 14:40:00,6.93,6.93,6.93,6.93,2200800.0,5.8316,5.8316,5.8316,5.8316,2200800.0
2009-11-05 14:45:00,6.93,6.94,6.93,6.93,3068800.0,5.8316,5.8401,5.8316,5.8316,3068800.0
2009-11-05 14:50:00,6.93,6.94,6.93,6.93,3029600.0,5.8316,5.8401,5.8316,5.8316,3029600.0
2009-11-05 14:55:00,6.93,6.94,6.93,6.93,2702000.0,5.8316,5.8401,5.8316,5.8316,2702000.0
2009-11-05 15:00:00,6.93,6.94,6.92,6.92,4785200.0,5.8316,5.8401,5.8232,5.8232,4785200.0
2009-11-05 15:05:00,6.92,6.93,6.92,6.93,4020800.0,5.8232,5.8316,5.8232,5.8316,4020800.0
2009-11-05 15:10:00,6.93,6.93,6.92,6.93,2410800.0,5.8316,5.8316,5.8232,5.8316,2410800.0
2009-11-05 15:15:00,6.93,6.93,6.92,6.93,3460800.0,5.8316,5.8316,5.8232,5.8316,3460800.0
2009-11-05 15:20:00,6.93,6.93,6.92,6.92,3791200.0,5.8316,5.8316,5.8232,5.8232,3791200.0
2009-11-05 15:25:00,6.92,6.92,6.91,6.92,3931200.0,5.8232,5.8232,5.8148,5.8232,3931200.0
2009-11-05 15:30:00,6.92,6.92,6.91,6.91,6070400.0,5.8232,5.8232,5.8148,5.8148,6070400.0
2009-11-05 15:35:00,6.91,6.92,6.91,6.91,4146800.0,5.8148,5.8232,5.8148,5.8148,4146800.0
2009-11-05 15:40:00,6.91,6.91,6.9,6.9,6440000.0,5.8148,5.8148,5.8064,5.8064,6440000.0
2009-11-05 15:45:00,6.9,6.92,6.9,6.91,6664000.0,5.8064,5.8232,5.8064,5.8148,6664000.0
2009-11-05 15:50:00,6.91,6.92,6.91,6.92,7988400.0,5.8148,5.8232,5.8148,5.8232,7988400.0
2009-11-05 15:55:00,6.92,6.93,6.92,6.93,13958000.0,5.8232,5.8316,5.8232,5.8316,13958000.0
2009-11-06 09:30:00,6.88,6.92,6.87,6.91,14254800.0,5.7896,5.8232,5.7811,5.8148,14254800.0
2009-11-06 09:35:00,6.91,6.96,6.91,6.96,16629200.0,5.8148,5.8569,5.8148,5.8569,16629200.0
2009-11-06 09:40:00,6.96,6.97,6.94,6.94,15789200.0,5.8569,5.8653,5.8401,5.8401,15789200.0
2009-11-06 09:45:00,6.94,6.96,6.93,6.94,10690400.0,5.8401,5.8569,5.8316,5.8401,10690400.0
2009-11-06 09:50:00,6.94,6.95,6.93,6.94,8909600.0,5.8401,5.8485,5.8316,5.8401,8909600.0
2009-11-06 09:55:00,6.94,6.96,6.94,6.95,7215600.0,5.8401,5.8569,5.8401,5.8485,7215600.0
2009-11-06 10:00:00,6.95,6.96,6.93,6.94,7067200.0,5.8485,5.8569,5.8316,5.8401,7067200.0
2009-11-06 10:05:00,6.93,6.95,6.92,6.93,6434400.0,5.8316,5.8485,5.8232,5.8316,6434400.0
2009-11-06 10:10:00,6.93,6.93,6.92,6.93,5597200.0,5.8316,5.8316,5.8232,5.8316,5597200.0
2009-11-06 10:15:00,6.93,6.93,6.92,6.92,2780400.0,5.8316,5.8316,5.8232,5.8232,2780400.0
2009-11-06 10:20:00,6.92,6.92,6.91,6.92,4118800.0,5.8232,5.8232,5.8148,5.8232,4118800.0
2009-11-06 10:25:00,6.92,6.92,6.9,6.9,6549200.0,5.8232,5.8232,5.8064,5.8064,6549200.0
2009-11-06 10:30:00,6.9,6.91,6.88,6.91,9298800.0,5.8064,5.8148,5.7896,5.8148,9298800.0
2009-11-06 10:35:00,6.91,6.91,6.9,6.91,5614000.0,5.8148,5.8148,5.8064,5.8148,5614000.0
2009-11-06 10:40:00,6.91,6.92,6.9,6.9,5012000.0,5.8148,5.8232,5.8064,5.8064,5012000.0
2009-11-06 10:45:00,6.9,6.92,6.9,6.91,3836000.0,5.8064,5.8232,5.8064,5.8148,3836000.0
2009-11-06 10:50:00,6.91,6.92,6.91,6.92,3903200.0,5.8148,5.8232,5.8148,5.8232,3903200.0
2009-11-06 10:55:00,6.92,6.93,6.92,6.93,2889600.0,5.8232,5.8316,5.8232,5.8316,2889600.0
2009-11-06 11:00:00,6.92,6.93,6.92,6.93,3236800.0,5.8232,5.8316,5.8232,5.8316,3236800.0
2009-11-06 11:05:00,6.93,6.95,6.92,6.94,5633600.0,5.8316,5.8485,5.8232,5.8401,5633600.0
2009-11-06 11:10:00,6.94,6.94,6.93,6.93,2920400.0,5.8401,5.8401,5.8316,5.8316,2920400.0
2009-11-06 11:15:00,6.93,6.94,6.93,6.94,2184000.0,5.8316,5.8401,5.8316,5.8401,2184000.0
2009-11-06 11:20:00,6.94,6.94,6.92,6.92,2522800.0,5.8401,5.8401,5.8232,5.8232,2522800.0
2009-11-06 11:25:00,6.92,6.93,6.92,6.93,1873200.0,5.8232,5.8316,5.8232,5.8316,1873200.0
2009-11-06 11:30:00,6.93,6.94,6.92,6.93,2895200.0,5.8316,5.8401,5.8232,5.8316,2895200.0
2009-11-06 11:35:00,6.93,6.93,6.92,6.92,1965600.0,5.8316,5.8316,5.8232,5.8232,1965600.0
2009-11-06 11:40:00,6.92,6.93,6.92,6.92,1943200.0,5.8232,5.8316,5.8232,5.8232,1943200.0
2009-11-06 11:45:00,6.92,6.92,6.92,6.92,2156000.0,5.8232,5.8232,5.8232,5.8232,2156000.0
2009-11-06 11:50:00,6.92,6.93,6.92,6.93,1341200.0,5.8232,5.8316,5.8232,5.8316,1341200.0
2009-11-06 11:55:00,6.92,6.92,6.92,6.92,1355200.0,5.8232,5.8232,5.8232,5.8232,1355200.0
2009-11-06 12:00:00,6.92,6.93,6.92,6.93,1447600.0,5.8232,5.8316,5.8232,5.8316,1447600.0
2009-11-06 12:05:00,6.93,6.93,6.92,6.93,1430800.0,5.8316,5.8316,5.8232,5.8316,1430800.0
2009-11-06 12:10:00,6.93,6.94,6.93,6.94,3794000.0,5.8316,5.8401,5.8316,5.8401,3794000.0
2009-11-06 12:15:00,6.94,6.95,6.94,6.94,2590000.0,5.8401,5.8485,5.8401,5.8401,2590000.0
2009-11-06 12:20:00,6.94,6.94,6.94,6.94,1638000.0,5.8401,5.8401,5.8401,5.8401,1638000.0
2009-11-06 12:25:00,6.94,6.94,6.93,6.93,2181200.0,5.8401,5.8401,5.8316,5.8316,2181200.0
2009-11-06 12:30:00,6.93,6.94,6.93,6.94,1038800.0,5.8316,5.8401,5.8316,5.8401,1038800.0
2009-11-06 12:35:00,6.94,6.94,6.93,6.94,2111200.0,5.8401,5.8401,5.8316,5.8401,2111200.0
2009-11-06 12:40:00,6.93,6.94,6.93,6.93,974400.0,5.8316,5.8401,5.8316,5.8316,974400.0
2009-11-06 12:45:00,6.93,6.93,6.92,6.92,2450000.0,5.8316,5.8316,5.8232,5.8232,2450000.0
2009-11-06 12:50:00,6.92,6.93,6.92,6.92,2581600.0,5.8232,5.8316,5.8232,5.8232,2581600.0
2009-11-06 12:55:00,6.92,6.93,6.92,6.93,1330000.0,5.8232,5.8316,5.8232,5.8316,1330000.0
2009-11-06 13:00:00,6.93,6.93,6.92,6.93,1671600.0,5.8316,5.8316,5.8232,5.8316,1671600.0
2009-11-06 13:05:00,6.92,6.93,6.92,6.93,1447600.0,5.8232,5.8316,5.8232,5.8316,1447600.0
2009-11-06 13:10:00,6.93,6.93,6.92,6.93,1352400.0,5.8316,5.8316,5.8232,5.8316,1352400.0
2009-11-06 13:15:00,6.93,6.94,6.93,6.94,1234800.0,5.8316,5.8401,5.8316,5.8401,1234800.0
2009-11-06 13:20:00,6.94,6.94,6.94,6.94,2335200.0,5.8401,5.8401,5.8401,5.8401,2335200.0
2009-11-06 13:25:00,6.94,6.94,6.93,6.94,1750000.0,5.8401,5.8401,5.8316,5.8401,1750000.0
2009-11-06 13:30:00,6.94,6.94,6.93,6.93,1355200.0,5.8401,5.8401,5.8316,5.8316,1355200.0
2009-11-06 13:35:00,6.94,6.94,6.93,6.93,2525600.0,5.8401,5.8401,5.8316,5.8316,2525600.0
2009-11-06 13:40:00,6.94,6.94,6.93,6.93,1226400.0,5.8401,5.8401,5.8316,5.8316,1226400.0
2009-11-06 13:45:00,6.93,6.94,6.93,6.93,2192400.0,5.8316,5.8401,5.8316,5.8316,2192400.0
2009-11-06 13:50:00,6.93,6.93,6.92,6.93,2041200.0,5.8316,5.8316,5.8232,5.8316,2041200.0
2009-11-06 13:55:00,6.93,6.93,6.93,6.93,1946000.0,5.8316,5.8316,5.8316,5.8316,1946000.0
2009-11-06 14:00:00,6.93,6.93,6.92,6.92,2374400.0,5.8316,5.8316,5.8232,5.8232,2374400.0
2009-11-06 14:05:00,6.92,6.93,6.91,6.92,2769200.0,5.8232,5.8316,5.8148,5.8232,2769200.0
2009-11-06 14:10:00,6.92,6.93,6.92,6.92,1766800.0,5.8232,5.8316,5.8232,5.8232,1766800.0
2009-11-06 14:15:00,6.92,6.93,6.92,6.93,635600.0,5.8232,5.8316,5.8232,5.8316,635600.0
2009-11-06 14:20:00,6.92,6.93,6.92,6.93,1708000.0,5.8232,5.8316,5.8232,5.8316,1708000.0
2009-11-06 14:25:00,6.93,6.93,6.92,6.93,1450400.0,5.8316,5.8316,5.8232,5.8316,1450400.0
2009-11-06 14:30:00,6.93,6.93,6.92,6.93,478800.0,5.8316,5.8316,5.8232,5.8316,478800.0
2009-11-06 14:35:00,6.93,6.93,6.92,6.93,694400.0,5.8316,5.8316,5.8232,5.8316,694400.0
2009-11-06 14:40:00,6.93,6.93,6.92,6.92,1934800.0,5.8316,5.8316,5.8232,5.8232,1934800.0
2009-11-06 14:45:00,6.92,6.93,6.92,6.92,1218000.0,5.8232,5.8316,5.8232,5.8232,1218000.0
2009-11-06 14:50:00,6.92,6.93,6.92,6.92,2080400.0,5.8232,5.8316,5.8232,5.8232,2080400.0
2009-11-06 14:55:00,6.92,6.93,6.92,6.93,2844800.0,5.8232,5.8316,5.8232,5.8316,2844800.0
2009-11-06 15:00:00,6.93,6.93,6.92,6.92,2237200.0,5.8316,5.8316,5.8232,5.8232,2237200.0
2009-11-06 15:05:00,6.92,6.93,6.92,6.92,1654800.0,5.8232,5.8316,5.8232,5.8232,1654800.0
2009-11-06 15:10:00,6.92,6.93,6.92,6.93,1296400.0,5.8232,5.8316,5.8232,5.8316,1296400.0
2009-11-06 15:15:00,6.93,6.93,6.92,6.93,1397200.0,5.8316,5.8316,5.8232,5.8316,1397200.0
2009-11-06 15:20:00,6.93,6.93,6.92,6.92,2402400.0,5.8316,5.8316,5.8232,5.8232,2402400.0
2009-11-06 15:25:00,6.93,6.94,6.93,6.94,2654400.0,5.8316,5.8401,5.8316,5.8401,2654400.0
2009-11-06 15:30:00,6.94,6.94,6.93,6.94,3662400.0,5.8401,5.8401,5.8316,5.8401,3662400.0
2009-11-06 15:35:00,6.94,6.94,6.93,6.93,4645200.0,5.8401,5.8401,5.8316,5.8316,4645200.0
2009-11-06 15:40:00,6.93,6.94,6.93,6.94,2164400.0,5.8316,5.8401,5.8316,5.8401,2164400.0
2009-11-06 15:45:00,6.94,6.94,6.93,6.94,2931600.0,5.8401,5.8401,5.8316,5.8401,2931600.0
2009-11-06 15:50:00,6.94,6.94,6.93,6.94,3614800.0,5.8401,5.8401,5.8316,5.8401,3614800.0
2009-11-06 15:55:00,6.94,6.94,6.94,6.94,7016800.0,5.8401,5.8401,5.8401,5.8401,7016800.0
2009-11-09 09:30:00,7.03,7.04,7.01,7.02,19068000.0,5.9158,5.9242,5.899,5.9074,19068000.0
2009-11-09 09:35:00,7.02,7.04,7.02,7.04,14109200.0,5.9074,5.9242,5.9074,5.9242,14109200.0
2009-11-09 09:40:00,7.04,7.08,7.03,7.08,20770400.0,5.9242,5.9579,5.9158,5.9579,20770400.0
2009-11-09 09:45:00,7.08,7.09,7.03,7.06,12863200.0,5.9579,5.9663,5.9158,5.941,12863200.0
2009-11-09 09:50:00,7.06,7.08,7.06,7.08,8705200.0,5.941,5.9579,5.941,5.9579,8705200.0
2009-11-09 09:55:00,7.08,7.08,7.07,7.07,5916400.0,5.9579,5.9579,5.9495,5.9495,5916400.0
2009-11-09 10:00:00,7.07,7.08,7.07,7.08,8470000.0,5.9495,5.9579,5.9495,5.9579,8470000.0
2009-11-09 10:05:00,7.08,7.1,7.08,7.09,13008800.0,5.9579,5.9747,5.9579,5.9663,13008800.0
2009-11-09 10:10:00,7.09,7.12,7.09,7.12,14288400.0,5.9663,5.9915,5.9663,5.9915,14288400.0
2009-11-09 10:15:00,7.12,7.12,7.11,7.12,8937600.0,5.9915,5.9915,5.9831,5.9915,8937600.0
2009-11-09 10:20:00,7.12,7.12,7.11,7.12,7789600.0,5.9915,5.9915,5.9831,5.9915,7789600.0
2009-11-09 10:25:00,7.12,7.12,7.11,7.11,5633600.0,5.9915,5.9915,5.9831,5.9831,5633600.0
2009-11-09 10:30:00,7.11,7.11,7.1,7.1,5381600.0,5.9831,5.9831,5.9747,5.9747,5381600.0
2009-11-09 10:35:00,7.1,7.12,7.1,7.12,5048400.0,5.9747,5.9915,5.9747,5.9915,5048400.0
2009-11-09 10:40:00,7.12,7.12,7.11,7.12,4513600.0,5.9915,5.9915,5.9831,5.9915,4513600.0
2009-11-09 10:45:00,7.12,7.13,7.12,7.13,8355200.0,5.9915,5.9999,5.9915,5.9999,8355200.0
2009-11-09 10:50:00,7.13,7.13,7.12,7.12,4664800.0,5.9999,5.9999,5.9915,5.9915,4664800.0
2009-11-09 10:55:00,7.12,7.12,7.12,7.12,3816400.0,5.9915,5.9915,5.9915,5.9915,3816400.0
2009-11-09 11:00:00,7.12,7.13,7.12,7.12,3166800.0,5.9915,5.9999,5.9915,5.9915,3166800.0
2009-11-09 11:05:00,7.12,7.12,7.1,7.12,4614400.0,5.9915,5.9915,5.9747,5.9915,4614400.0
2009-11-09 11:10:00,7.11,7.12,7.11,7.12,3511200.0,5.9831,5.9915,5.9831,5.9915,3511200.0
2009-11-09 11:15:00,7.12,7.13,7.12,7.12,5462800.0,5.9915,5.9999,5.9915,5.9915,5462800.0
2009-11-09 11:20:00,7.12,7.13,7.12,7.12,2436000.0,5.9915,5.9999,5.9915,5.9915,2436000.0
2009-11-09 11:25:00,7.12,7.13,7.12,7.13,3575600.0,5.9915,5.9999,5.9915,5.9999,3575600.0
2009-11-09 11:30:00,7.13,7.13,7.12,7.12,3360000.0,5.9999,5.9999,5.9915,5.9915,3360000.0
2009-11-09 11:35:00,7.12,7.14,7.12,7.13,6227200.0,5.9915,6.0084,5.9915,5.9999,6227200.0
2009-11-09 11:40:00,7.13,7.13,7.13,7.13,2682400.0,5.9999,5.9999,5.9999,5.9999,2682400.0
2009-11-09 11:45:00,7.13,7.13,7.13,7.13,3530800.0,5.9999,5.9999,5.9999,5.9999,3530800.0
2009-11-09 11:50:00,7.13,7.14,7.13,7.13,3038000.0,5.9999,6.0084,5.9999,5.9999,3038000.0
2009-11-09 11:55:00,7.13,7.14,7.13,7.14,3967600.0,5.9999,6.0084,5.9999,6.0084,3967600.0
2009-11-09 12:00:00,7.14,7.14,7.13,7.13,3519600.0,6.0084,6.0084,5.9999,5.9999,3519600.0
2009-11-09 12:05:00,7.13,7.14,7.13,7.13,2343600.0,5.9999,6.0084,5.9999,5.9999,2343600.0
2009-11-09 12:10:00,7.13,7.14,7.13,7.13,2136400.0,5.9999,6.0084,5.9999,5.9999,2136400.0
2009-11-09 12:15:00,7.13,7.13,7.13,7.13,2864400.0,5.9999,5.9999,5.9999,5.9999,2864400.0
2009-11-09 12:20:00,7.13,7.13,7.13,7.13,1727600.0,5.9999,5.9999,5.9999,5.9999,1727600.0
2009-11-09 12:25:00,7.13,7.13,7.13,7.13,1285200.0,5.9999,5.9999,5.9999,5.9999,1285200.0
2009-11-09 12:30:00,7.13,7.13,7.12,7.13,1699600.0,5.9999,5.9999,5.9915,5.9999,1699600.0
2009-11-09 12:35:00,7.12,7.13,7.12,7.13,1422400.0,5.9915,5.9999,5.9915,5.9999,1422400.0
2009-11-09 12:40:00,7.13,7.14,7.13,7.13,2147600.0,5.9999,6.0084,5.9999,5.9999,2147600.0
2009-11-09 12:45:00,7.13,7.14,7.13,7.14,3802400.0,5.9999,6.0084,5.9999,6.0084,3802400.0
2009-11-09 12:50:00,7.14,7.14,7.13,7.14,2464000.0,6.0084,6.0084,5.9999,6.0084,2464000.0
2009-11-09 12:55:00,7.14,7.14,7.13,7.14,3424400.0,6.0084,6.0084,5.9999,6.0084,3424400.0
2009-11-09 13:00:00,7.14,7.15,7.13,7.15,14683200.0,6.0084,6.0168,5.9999,6.0168,14683200.0
2009-11-09 13:05:00,7.15,7.15,7.15,7.15,6165600.0,6.0168,6.0168,6.0168,6.0168,6165600.0
2009-11-09 13:10:00,7.15,7.16,7.15,7.16,3830400.0,6.0168,6.0252,6.0168,6.0252,3830400.0
2009-11-09 13:15:00,7.16,7.16,7.15,7.15,3236800.0,6.0252,6.0252,6.0168,6.0168,3236800.0
2009-11-09 13:20:00,7.15,7.15,7.15,7.15,2212000.0,6.0168,6.0168,6.0168,6.0168,2212000.0
2009-11-09 13:25:00,7.15,7.15,7.14,7.15,2380000.0,6.0168,6.0168,6.0084,6.0168,2380000.0
2009-11-09 13:30:00,7.15,7.15,7.15,7.15,3010000.0,6.0168,6.0168,6.0168,6.0168,3010000.0
2009-11-09 13:35:00,7.15,7.16,7.15,7.16,4704000.0,6.0168,6.0252,6.0168,6.0252,4704000.0
2009-11-09 13:40:00,7.16,7.17,7.16,7.16,5398400.0,6.0252,6.0336,6.0252,6.0252,5398400.0
2009-11-09 13:45:00,7.16,7.17,7.16,7.17,3659600.0,6.0252,6.0336,6.0252,6.0336,3659600.0
2009-11-09 13:50:00,7.17,7.17,7.16,7.16,4169200.0,6.0336,6.0336,6.0252,6.0252,4169200.0
2009-11-09 13:55:00,7.16,7.16,7.16,7.16,5219200.0,6.0252,6.0252,6.0252,6.0252,5219200.0
2009-11-09 14:00:00,7.16,7.17,7.16,7.16,2828000.0,6.0252,6.0336,6.0252,6.0252,2828000.0
2009-11-09 14:05:00,7.16,7.16,7.15,7.16,3542000.0,6.0252,6.0252,6.0168,6.0252,3542000.0
2009-11-09 14:10:00,7.16,7.16,7.15,7.15,5322800.0,6.0252,6.0252,6.0168,6.0168,5322800.0
2009-11-09 14:15:00,7.15,7.16,7.15,7.15,3472000.0,6.0168,6.0252,6.0168,6.0168,3472000.0
2009-11-09 14:20:00,7.15,7.15,7.15,7.15,4452000.0,6.0168,6.0168,6.0168,6.0168,4452000.0
2009-11-09 14:25:00,7.15,7.16,7.15,7.16,3586800.0,6.0168,6.0252,6.0168,6.0252,3586800.0
2009-11-09 14:30:00,7.16,7.16,7.15,7.16,3477600.0,6.0252,6.0252,6.0168,6.0252,3477600.0
2009-11-09 14:35:00,7.16,7.16,7.15,7.16,2959600.0,6.0252,6.0252,6.0168,6.0252,2959600.0
2009-11-09 14:40:00,7.16,7.18,7.16,7.18,10626000.0,6.0252,6.042,6.0252,6.042,10626000.0
2009-11-09 14:45:00,7.18,7.18,7.17,7.17,8307600.0,6.042,6.042,6.0336,6.0336,8307600.0
2009-11-09 14:50:00,7.17,7.18,7.17,7.17,4001200.0,6.0336,6.042,6.0336,6.0336,4001200.0
2009-11-09 14:55:00,7.17,7.19,7.17,7.18,8682800.0,6.0336,6.0504,6.0336,6.042,8682800.0
2009-11-09 15:00:00,7.18,7.18,7.17,7.18,4365200.0,6.042,6.042,6.0336,6.042,4365200.0
2009-11-09 15:05:00,7.18,7.18,7.17,7.17,3010000.0,6.042,6.042,6.0336,6.0336,3010000.0
2009-11-09 15:10:00,7.17,7.18,7.17,7.18,3421600.0,6.0336,6.042,6.0336,6.042,3421600.0
2009-11-09 15:15:00,7.18,7.18,7.17,7.18,3768800.0,6.042,6.042,6.0336,6.042,3768800.0
2009-11-09 15:20:00,7.18,7.19,7.18,7.18,6028400.0,6.042,6.0504,6.042,6.042,6028400.0
2009-11-09 15:25:00,7.18,7.18,7.17,7.18,4250400.0,6.042,6.042,6.0336,6.042,4250400.0
2009-11-09 15:30:00,7.18,7.18,7.17,7.17,4561200.0,6.042,6.042,6.0336,6.0336,4561200.0
2009-11-09 15:35:00,7.17,7.17,7.17,7.17,6003200.0,6.0336,6.0336,6.0336,6.0336,6003200.0
2009-11-09 15:40:00,7.17,7.18,7.17,7.17,7193200.0,6.0336,6.042,6.0336,6.0336,7193200.0
2009-11-09 15:45:00,7.17,7.18,7.17,7.18,6787200.0,6.0336,6.042,6.0336,6.042,6787200.0
2009-11-09 15:50:00,7.18,7.19,7.17,7.19,9668400.0,6.042,6.0504,6.0336,6.0504,9668400.0
2009-11-09 15:55:00,7.19,7.21,7.19,7.2,21193200.0,6.0504,6.0673,6.0504,6.0588,21193200.0
2009-11-10 09:30:00,7.18,7.24,7.18,7.24,23534000.0,6.042,6.0925,6.042,6.0925,23534000.0
2009-11-10 09:35:00,7.24,7.32,7.24,7.28,22778000.0,6.0925,6.1598,6.0925,6.1262,22778000.0
2009-11-10 09:40:00,7.28,7.28,7.26,7.27,13680800.0,6.1262,6.1262,6.1093,6.1178,13680800.0
2009-11-10 09:45:00,7.27,7.28,7.24,7.26,16368800.0,6.1178,6.1262,6.0925,6.1093,16368800.0
2009-11-10 09:50:00,7.26,7.27,7.25,7.25,9494800.0,6.1093,6.1178,6.1009,6.1009,9494800.0
2009-11-10 09:55:00,7.25,7.26,7.25,7.25,7002800.0,6.1009,6.1093,6.1009,6.1009,7002800.0
2009-11-10 10:00:00,7.25,7.26,7.25,7.26,9072000.0,6.1009,6.1093,6.1009,6.1093,9072000.0
2009-11-10 10:05:00,7.26,7.26,7.23,7.24,9198000.0,6.1093,6.1093,6.0841,6.0925,9198000.0
2009-11-10 10:10:00,7.23,7.25,7.23,7.25,6896400.0,6.0841,6.1009,6.0841,6.1009,6896400.0
2009-11-10 10:15:00,7.25,7.26,7.24,7.25,4930800.0,6.1009,6.1093,6.0925,6.1009,4930800.0
2009-11-10 10:20:00,7.25,7.26,7.25,7.26,4216800.0,6.1009,6.1093,6.1009,6.1093,4216800.0
2009-11-10 10:25:00,7.26,7.27,7.25,7.26,4216800.0,6.1093,6.1178,6.1009,6.1093,4216800.0
2009-11-10 10:30:00,7.27,7.27,7.26,7.26,5600000.0,6.1178,6.1178,6.1093,6.1093,5600000.0
2009-11-10 10:35:00,7.26,7.26,7.24,7.24,7767200.0,6.1093,6.1093,6.0925,6.0925,7767200.0
2009-11-10 10:40:00,7.24,7.24,7.21,7.21,12003600.0,6.0925,6.0925,6.0673,6.0673,12003600.0
2009-11-10 10:45:00,7.21,7.21,7.2,7.21,8094800.0,6.0673,6.0673,6.0588,6.0673,8094800.0
2009-11-10 10:50:00,7.21,7.21,7.2,7.21,6106800.0,6.0673,6.0673,6.0588,6.0673,6106800.0
2009-11-10 10:55:00,7.21,7.22,7.2,7.21,4561200.0,6.0673,6.0757,6.0588,6.0673,4561200.0
2009-11-10 11:00:00,7.21,7.22,7.21,7.22,4320400.0,6.0673,6.0757,6.0673,6.0757,4320400.0
2009-11-10 11:05:00,7.22,7.22,7.19,7.19,7666400.0,6.0757,6.0757,6.0504,6.0504,7666400.0
2009-11-10 11:10:00,7.19,7.21,7.19,7.2,5289200.0,6.0504,6.0673,6.0504,6.0588,5289200.0
2009-11-10 11:15:00,7.2,7.21,7.18,7.18,5653200.0,6.0588,6.0673,6.042,6.042,5653200.0
2009-11-10 11:20:00,7.18,7.19,7.18,7.19,4356800.0,6.042,6.0504,6.042,6.0504,4356800.0
2009-11-10 11:25:00,7.19,7.21,7.19,7.21,3483200.0,6.0504,6.0673,6.0504,6.0673,3483200.0
2009-11-10 11:30:00,7.2,7.21,7.18,7.19,3186400.0,6.0588,6.0673,6.042,6.0504,3186400.0
2009-11-10 11:35:00,7.19,7.21,7.19,7.21,4054400.0,6.0504,6.0673,6.0504,6.0673,4054400.0
2009-11-10 11:40:00,7.21,7.21,7.2,7.2,1747200.0,6.0673,6.0673,6.0588,6.0588,1747200.0
2009-11-10 11:45:00,7.2,7.21,7.2,7.21,3052000.0,6.0588,6.0673,6.0588,6.0673,3052000.0
2009-11-10 11:50:00,7.21,7.21,7.2,7.21,2167200.0,6.0673,6.0673,6.0588,6.0673,2167200.0
2009-11-10 11:55:00,7.21,7.21,7.2,7.2,1461600.0,6.0673,6.0673,6.0588,6.0588,1461600.0
2009-11-10 12:00:00,7.2,7.21,7.2,7.2,2581600.0,6.0588,6.0673,6.0588,6.0588,2581600.0
2009-11-10 12:05:00,7.2,7.21,7.2,7.21,1685600.0,6.0588,6.0673,6.0588,6.0673,1685600.0
2009-11-10 12:10:00,7.21,7.21,7.2,7.21,2822400.0,6.0673,6.0673,6.0588,6.0673,2822400.0
2009-11-10 12:15:00,7.21,7.21,7.21,7.21,2363200.0,6.0673,6.0673,6.0673,6.0673,2363200.0
2009-11-10 12:20:00,7.21,7.21,7.2,7.2,3617600.0,6.0673,6.0673,6.0588,6.0588,3617600.0
2009-11-10 12:25:00,7.2,7.2,7.19,7.19,3925600.0,6.0588,6.0588,6.0504,6.0504,3925600.0
2009-11-10 12:30:00,7.19,7.2,7.19,7.19,2396800.0,6.0504,6.0588,6.0504,6.0504,2396800.0
2009-11-10 12:35:00,7.19,7.21,7.19,7.2,2335200.0,6.0504,6.0673,6.0504,6.0588,2335200.0
2009-11-10 12:40:00,7.2,7.21,7.2,7.21,1204000.0,6.0588,6.0673,6.0588,6.0673,1204000.0
2009-11-10 12:45:00,7.21,7.21,7.2,7.2,1876000.0,6.0673,6.0673,6.0588,6.0588,1876000.0
2009-11-10 12:50:00,7.2,7.21,7.2,7.21,1299200.0,6.0588,6.0673,6.0588,6.0673,1299200.0
2009-11-10 12:55:00,7.21,7.22,7.21,7.22,3656800.0,6.0673,6.0757,6.0673,6.0757,3656800.0
2009-11-10 13:00:00,7.22,7.23,7.22,7.23,3530800.0,6.0757,6.0841,6.0757,6.0841,3530800.0
2009-11-10 13:05:00,7.23,7.23,7.22,7.22,2959600.0,6.0841,6.0841,6.0757,6.0757,2959600.0
2009-11-10 13:10:00,7.22,7.23,7.22,7.22,2206400.0,6.0757,6.0841,6.0757,6.0757,2206400.0
2009-11-10 13:15:00,7.22,7.23,7.22,7.23,2592800.0,6.0757,6.0841,6.0757,6.0841,2592800.0
2009-11-10 13:20:00,7.23,7.23,7.22,7.23,2956800.0,6.0841,6.0841,6.0757,6.0841,2956800.0
2009-11-10 13:25:00,7.23,7.24,7.23,7.24,2360400.0,6.0841,6.0925,6.0841,6.0925,2360400.0
2009-11-10 13:30:00,7.24,7.24,7.23,7.24,2528400.0,6.0925,6.0925,6.0841,6.0925,2528400.0
2009-11-10 13:35:00,7.24,7.25,7.24,7.24,4670400.0,6.0925,6.1009,6.0925,6.0925,4670400.0
2009-11-10 13:40:00,7.24,7.24,7.23,7.24,3108000.0,6.0925,6.0925,6.0841,6.0925,3108000.0
2009-11-10 13:45:00,7.24,7.24,7.23,7.23,1391600.0,6.0925,6.0925,6.0841,6.0841,1391600.0
2009-11-10 13:50:00,7.23,7.24,7.23,7.24,1607200.0,6.0841,6.0925,6.0841,6.0925,1607200.0
2009-11-10 13:55:00,7.24,7.25,7.24,7.25,3788400.0,6.0925,6.1009,6.0925,6.1009,3788400.0
2009-11-10 14:00:00,7.25,7.25,7.24,7.24,4340000.0,6.1009,6.1009,6.0925,6.0925,4340000.0
2009-11-10 14:05:00,7.24,7.25,7.24,7.25,4309200.0,6.0925,6.1009,6.0925,6.1009,4309200.0
2009-11-10 14:10:00,7.25,7.26,7.25,7.25,2693600.0,6.1009,6.1093,6.1009,6.1009,2693600.0
2009-11-10 14:15:00,7.25,7.26,7.24,7.24,3883600.0,6.1009,6.1093,6.0925,6.0925,3883600.0
2009-11-10 14:20:00,7.24,7.25,7.24,7.25,2097200.0,6.0925,6.1009,6.0925,6.1009,2097200.0
2009-11-10 14:25:00,7.25,7.26,7.24,7.25,3026800.0,6.1009,6.1093,6.0925,6.1009,3026800.0
2009-11-10 14:30:00,7.25,7.26,7.25,7.26,3239600.0,6.1009,6.1093,6.1009,6.1093,3239600.0
2009-11-10 14:35:00,7.26,7.26,7.25,7.26,2923200.0,6.1093,6.1093,6.1009,6.1093,2923200.0
2009-11-10 14:40:00,7.26,7.26,7.25,7.26,2998800.0,6.1093,6.1093,6.1009,6.1093,2998800.0
2009-11-10 14:45:00,7.26,7.26,7.26,7.26,3043600.0,6.1093,6.1093,6.1093,6.1093,3043600.0
2009-11-10 14:50:00,7.26,7.26,7.25,7.25,2760800.0,6.1093,6.1093,6.1009,6.1009,2760800.0
2009-11-10 14:55:00,7.25,7.25,7.24,7.25,4424000.0,6.1009,6.1009,6.0925,6.1009,4424000.0
2009-11-10 15:00:00,7.25,7.25,7.24,7.25,1912400.0,6.1009,6.1009,6.0925,6.1009,1912400.0
2009-11-10 15:05:00,7.25,7.25,7.24,7.25,1428000.0,6.1009,6.1009,6.0925,6.1009,1428000.0
2009-11-10 15:10:00,7.25,7.26,7.24,7.25,3788400.0,6.1009,6.1093,6.0925,6.1009,3788400.0
2009-11-10 15:15:00,7.25,7.26,7.25,7.26,5244400.0,6.1009,6.1093,6.1009,6.1093,5244400.0
2009-11-10 15:20:00,7.25,7.26,7.25,7.25,3007200.0,6.1009,6.1093,6.1009,6.1009,3007200.0
2009-11-10 15:25:00,7.25,7.26,7.25,7.26,2601200.0,6.1009,6.1093,6.1009,6.1093,2601200.0
2009-11-10 15:30:00,7.26,7.26,7.24,7.25,4578000.0,6.1093,6.1093,6.0925,6.1009,4578000.0
2009-11-10 15:35:00,7.24,7.25,7.24,7.25,2987600.0,6.0925,6.1009,6.0925,6.1009,2987600.0
2009-11-10 15:40:00,7.25,7.25,7.24,7.24,3922800.0,6.1009,6.1009,6.0925,6.0925,3922800.0
2009-11-10 15:45:00,7.24,7.24,7.22,7.23,8470000.0,6.0925,6.0925,6.0757,6.0841,8470000.0
2009-11-10 15:50:00,7.23,7.24,7.22,7.23,6067600.0,6.0841,6.0925,6.0757,6.0841,6067600.0
2009-11-10 15:55:00,7.23,7.25,7.23,7.25,11816000.0,6.0841,6.1009,6.0841,6.1009,11816000.0
2009-11-11 09:30:00,7.31,7.31,7.29,7.31,20171200.0,6.1514,6.1514,6.1346,6.1514,20171200.0
2009-11-11 09:35:00,7.31,7.32,7.31,7.31,19026000.0,6.1514,6.1598,6.1514,6.1514,19026000.0
2009-11-11 09:40:00,7.31,7.32,7.31,7.32,17376800.0,6.1514,6.1598,6.1514,6.1598,17376800.0
2009-11-11 09:45:00,7.32,7.32,7.27,7.28,19261200.0,6.1598,6.1598,6.1178,6.1262,19261200.0
2009-11-11 09:50:00,7.28,7.3,7.28,7.3,7506800.0,6.1262,6.143,6.1262,6.143,7506800.0
2009-11-11 09:55:00,7.3,7.31,7.29,7.3,9245600.0,6.143,6.1514,6.1346,6.143,9245600.0
2009-11-11 10:00:00,7.3,7.31,7.29,7.29,9125200.0,6.143,6.1514,6.1346,6.1346,9125200.0
2009-11-11 10:05:00,7.29,7.29,7.27,7.28,11012400.0,6.1346,6.1346,6.1178,6.1262,11012400.0
2009-11-11 10:10:00,7.28,7.31,7.28,7.31,9870000.0,6.1262,6.1514,6.1262,6.1514,9870000.0
2009-11-11 10:15:00,7.31,7.32,7.3,7.3,7487200.0,6.1514,6.1598,6.143,6.143,7487200.0
2009-11-11 10:20:00,7.31,7.31,7.29,7.3,6011600.0,6.1514,6.1514,6.1346,6.143,6011600.0
2009-11-11 10:25:00,7.3,7.31,7.29,7.3,7854000.0,6.143,6.1514,6.1346,6.143,7854000.0
2009-11-11 10:30:00,7.3,7.3,7.29,7.3,4650800.0,6.143,6.143,6.1346,6.143,4650800.0
2009-11-11 10:35:00,7.3,7.31,7.3,7.31,8145200.0,6.143,6.1514,6.143,6.1514,8145200.0
2009-11-11 10:40:00,7.31,7.31,7.29,7.3,5731600.0,6.1514,6.1514,6.1346,6.143,5731600.0
2009-11-11 10:45:00,7.3,7.3,7.29,7.29,5994800.0,6.143,6.143,6.1346,6.1346,5994800.0
2009-11-11 10:50:00,7.29,7.3,7.28,7.3,9130800.0,6.1346,6.143,6.1262,6.143,9130800.0
2009-11-11 10:55:00,7.3,7.3,7.28,7.29,4835600.0,6.143,6.143,6.1262,6.1346,4835600.0
2009-11-11 11:00:00,7.29,7.29,7.28,7.28,8696800.0,6.1346,6.1346,6.1262,6.1262,8696800.0
2009-11-11 11:05:00,7.28,7.29,7.27,7.27,12138000.0,6.1262,6.1346,6.1178,6.1178,12138000.0
2009-11-11 11:10:00,7.27,7.28,7.26,7.27,8400000.0,6.1178,6.1262,6.1093,6.1178,8400000.0
2009-11-11 11:15:00,7.27,7.27,7.26,7.27,7204400.0,6.1178,6.1178,6.1093,6.1178,7204400.0
2009-11-11 11:20:00,7.27,7.29,7.27,7.28,4897200.0,6.1178,6.1346,6.1178,6.1262,4897200.0
2009-11-11 11:25:00,7.28,7.29,7.27,7.29,2870000.0,6.1262,6.1346,6.1178,6.1346,2870000.0
2009-11-11 11:30:00,7.29,7.29,7.28,7.29,3175200.0,6.1346,6.1346,6.1262,6.1346,3175200.0
2009-11-11 11:35:00,7.29,7.3,7.29,7.29,4642400.0,6.1346,6.143,6.1346,6.1346,4642400.0
2009-11-11 11:40:00,7.29,7.29,7.29,7.29,1671600.0,6.1346,6.1346,6.1346,6.1346,1671600.0
2009-11-11 11:45:00,7.29,7.29,7.29,7.29,2016000.0,6.1346,6.1346,6.1346,6.1346,2016000.0
2009-11-11 11:50:00,7.29,7.29,7.27,7.28,5633600.0,6.1346,6.1346,6.1178,6.1262,5633600.0
2009-11-11 11:55:00,7.28,7.28,7.27,7.27,4687200.0,6.1262,6.1262,6.1178,6.1178,4687200.0
2009-11-11 12:00:00,7.27,7.28,7.27,7.28,2088800.0,6.1178,6.1262,6.1178,6.1262,2088800.0
2009-11-11 12:05:00,7.28,7.28,7.27,7.28,2405200.0,6.1262,6.1262,6.1178,6.1262,2405200.0
2009-11-11 12:10:00,7.28,7.29,7.28,7.29,2133600.0,6.1262,6.1346,6.1262,6.1346,2133600.0
2009-11-11 12:15:00,7.29,7.29,7.28,7.28,1237600.0,6.1346,6.1346,6.1262,6.1262,1237600.0
2009-11-11 12:20:00,7.28,7.29,7.28,7.29,1066800.0,6.1262,6.1346,6.1262,6.1346,1066800.0
2009-11-11 12:25:00,7.29,7.29,7.29,7.29,1556800.0,6.1346,6.1346,6.1346,6.1346,1556800.0
2009-11-11 12:30:00,7.29,7.29,7.28,7.29,2931600.0,6.1346,6.1346,6.1262,6.1346,2931600.0
2009-11-11 12:35:00,7.29,7.29,7.28,7.29,2382800.0,6.1346,6.1346,6.1262,6.1346,2382800.0
2009-11-11 12:40:00,7.29,7.29,7.28,7.28,1895600.0,6.1346,6.1346,6.1262,6.1262,1895600.0
2009-11-11 12:45:00,7.28,7.28,7.27,7.28,4074000.0,6.1262,6.1262,6.1178,6.1262,4074000.0
2009-11-11 12:50:00,7.28,7.28,7.27,7.27,4768400.0,6.1262,6.1262,6.1178,6.1178,4768400.0
2009-11-11 12:55:00,7.27,7.27,7.26,7.26,3897600.0,6.1178,6.1178,6.1093,6.1093,3897600.0
2009-11-11 13:00:00,7.26,7.27,7.25,7.27,4124400.0,6.1093,6.1178,6.1009,6.1178,4124400.0
2009-11-11 13:05:00,7.27,7.27,7.26,7.27,2200800.0,6.1178,6.1178,6.1093,6.1178,2200800.0
2009-11-11 13:10:00,7.27,7.28,7.26,7.28,2458400.0,6.1178,6.1262,6.1093,6.1262,2458400.0
2009-11-11 13:15:00,7.28,7.28,7.27,7.27,991200.0,6.1262,6.1262,6.1178,6.1178,991200.0
2009-11-11 13:20:00,7.27,7.27,7.27,7.27,1554000.0,6.1178,6.1178,6.1178,6.1178,1554000.0
2009-11-11 13:25:00,7.27,7.27,7.25,7.25,3239600.0,6.1178,6.1178,6.1009,6.1009,3239600.0
2009-11-11 13:30:00,7.25,7.26,7.25,7.25,6658400.0,6.1009,6.1093,6.1009,6.1009,6658400.0
2009-11-11 13:35:00,7.25,7.25,7.24,7.24,3771600.0,6.1009,6.1009,6.0925,6.0925,3771600.0
2009-11-11 13:40:00,7.24,7.24,7.21,7.21,10830400.0,6.0925,6.0925,6.0673,6.0673,10830400.0
2009-11-11 13:45:00,7.21,7.23,7.21,7.22,6451200.0,6.0673,6.0841,6.0673,6.0757,6451200.0
2009-11-11 13:50:00,7.22,7.22,7.21,7.22,6666800.0,6.0757,6.0757,6.0673,6.0757,6666800.0
2009-11-11 13:55:00,7.22,7.23,7.21,7.23,4043200.0,6.0757,6.0841,6.0673,6.0841,4043200.0
2009-11-11 14:00:00,7.23,7.24,7.22,7.23,4331600.0,6.0841,6.0925,6.0757,6.0841,4331600.0
2009-11-11 14:05:00,7.23,7.25,7.23,7.24,5759600.0,6.0841,6.1009,6.0841,6.0925,5759600.0
2009-11-11 14:10:00,7.24,7.25,7.24,7.25,2556400.0,6.0925,6.1009,6.0925,6.1009,2556400.0
2009-11-11 14:15:00,7.25,7.25,7.24,7.24,5812800.0,6.1009,6.1009,6.0925,6.0925,5812800.0
2009-11-11 14:20:00,7.24,7.25,7.24,7.24,2203600.0,6.0925,6.1009,6.0925,6.0925,2203600.0
2009-11-11 14:25:00,7.24,7.26,7.24,7.25,3040800.0,6.0925,6.1093,6.0925,6.1009,3040800.0
2009-11-11 14:30:00,7.25,7.27,7.25,7.26,4149600.0,6.1009,6.1178,6.1009,6.1093,4149600.0
2009-11-11 14:35:00,7.26,7.27,7.26,7.26,2447200.0,6.1093,6.1178,6.1093,6.1093,2447200.0
2009-11-11 14:40:00,7.26,7.26,7.26,7.26,2836400.0,6.1093,6.1093,6.1093,6.1093,2836400.0
2009-11-11 14:45:00,7.26,7.27,7.26,7.27,2965200.0,6.1093,6.1178,6.1093,6.1178,2965200.0
2009-11-11 14:50:00,7.27,7.28,7.27,7.27,3561600.0,6.1178,6.1262,6.1178,6.1178,3561600.0
2009-11-11 14:55:00,7.27,7.27,7.26,7.26,3040800.0,6.1178,6.1178,6.1093,6.1093,3040800.0
2009-11-11 15:00:00,7.26,7.27,7.26,7.26,2758000.0,6.1093,6.1178,6.1093,6.1093,2758000.0
2009-11-11 15:05:00,7.26,7.27,7.26,7.26,1957200.0,6.1093,6.1178,6.1093,6.1093,1957200.0
2009-11-11 15:10:00,7.26,7.26,7.25,7.26,4975600.0,6.1093,6.1093,6.1009,6.1093,4975600.0
2009-11-11 15:15:00,7.25,7.26,7.25,7.25,2604000.0,6.1009,6.1093,6.1009,6.1009,2604000.0
2009-11-11 15:20:00,7.25,7.26,7.25,7.26,2259600.0,6.1009,6.1093,6.1009,6.1093,2259600.0
2009-11-11 15:25:00,7.26,7.26,7.25,7.26,2909200.0,6.1093,6.1093,6.1009,6.1093,2909200.0
2009-11-11 15:30:00,7.26,7.27,7.26,7.26,3449600.0,6.1093,6.1178,6.1093,6.1093,3449600.0
2009-11-11 15:35:00,7.26,7.27,7.25,7.26,2486400.0,6.1093,6.1178,6.1009,6.1093,2486400.0
2009-11-11 15:40:00,7.26,7.26,7.25,7.25,4390400.0,6.1093,6.1093,6.1009,6.1009,4390400.0
2009-11-11 15:45:00,7.25,7.26,7.25,7.26,5700800.0,6.1009,6.1093,6.1009,6.1093,5700800.0
2009-11-11 15:50:00,7.26,7.26,7.25,7.26,5656000.0,6.1093,6.1093,6.1009,6.1093,5656000.0
2009-11-11 15:55:00,7.26,7.26,7.26,7.26,9111200.0,6.1093,6.1093,6.1093,6.1093,9111200.0
2009-11-12 09:30:00,7.26,7.3,7.26,7.28,13602400.0,6.1093,6.143,6.1093,6.1262,13602400.0
2009-11-12 09:35:00,7.28,7.29,7.28,7.28,7389200.0,6.1262,6.1346,6.1262,6.1262,7389200.0
2009-11-12 09:40:00,7.28,7.29,7.28,7.28,8117200.0,6.1262,6.1346,6.1262,6.1262,8117200.0
2009-11-12 09:45:00,7.28,7.3,7.27,7.3,7814800.0,6.1262,6.143,6.1178,6.143,7814800.0
2009-11-12 09:50:00,7.3,7.31,7.29,7.31,10564400.0,6.143,6.1514,6.1346,6.1514,10564400.0
2009-11-12 09:55:00,7.31,7.32,7.3,7.31,9094400.0,6.1514,6.1598,6.143,6.1514,9094400.0
2009-11-12 10:00:00,7.31,7.31,7.3,7.3,5798800.0,6.1514,6.1514,6.143,6.143,5798800.0
2009-11-12 10:05:00,7.3,7.31,7.28,7.28,6118000.0,6.143,6.1514,6.1262,6.1262,6118000.0
2009-11-12 10:10:00,7.28,7.29,7.27,7.29,6608000.0,6.1262,6.1346,6.1178,6.1346,6608000.0
2009-11-12 10:15:00,7.29,7.29,7.27,7.27,3606400.0,6.1346,6.1346,6.1178,6.1178,3606400.0
2009-11-12 10:20:00,7.27,7.28,7.26,7.28,5787600.0,6.1178,6.1262,6.1093,6.1262,5787600.0
2009-11-12 10:25:00,7.28,7.3,7.28,7.3,5286400.0,6.1262,6.143,6.1262,6.143,5286400.0
2009-11-12 10:30:00,7.3,7.3,7.29,7.3,5597200.0,6.143,6.143,6.1346,6.143,5597200.0
2009-11-12 10:35:00,7.3,7.31,7.3,7.3,3819200.0,6.143,6.1514,6.143,6.143,3819200.0
2009-11-12 10:40:00,7.3,7.31,7.29,7.31,3570000.0,6.143,6.1514,6.1346,6.1514,3570000.0
2009-11-12 10:45:00,7.31,7.31,7.3,7.3,4676000.0,6.1514,6.1514,6.143,6.143,4676000.0
2009-11-12 10:50:00,7.31,7.31,7.3,7.3,4530400.0,6.1514,6.1514,6.143,6.143,4530400.0
2009-11-12 10:55:00,7.3,7.3,7.28,7.28,4499600.0,6.143,6.143,6.1262,6.1262,4499600.0
2009-11-12 11:00:00,7.28,7.29,7.27,7.29,7848400.0,6.1262,6.1346,6.1178,6.1346,7848400.0
2009-11-12 11:05:00,7.29,7.29,7.28,7.28,2237200.0,6.1346,6.1346,6.1262,6.1262,2237200.0
2009-11-12 11:10:00,7.28,7.28,7.27,7.27,7803600.0,6.1262,6.1262,6.1178,6.1178,7803600.0
2009-11-12 11:15:00,7.27,7.28,7.26,7.28,5317200.0,6.1178,6.1262,6.1093,6.1262,5317200.0
2009-11-12 11:20:00,7.28,7.28,7.27,7.28,3606400.0,6.1262,6.1262,6.1178,6.1262,3606400.0
2009-11-12 11:25:00,7.28,7.29,7.28,7.28,3729600.0,6.1262,6.1346,6.1262,6.1262,3729600.0
2009-11-12 11:30:00,7.28,7.28,7.26,7.26,8383200.0,6.1262,6.1262,6.1093,6.1093,8383200.0
2009-11-12 11:35:00,7.26,7.27,7.25,7.26,5457200.0,6.1093,6.1178,6.1009,6.1093,5457200.0
2009-11-12 11:40:00,7.26,7.27,7.25,7.26,4667600.0,6.1093,6.1178,6.1009,6.1093,4667600.0
2009-11-12 11:45:00,7.26,7.27,7.26,7.26,2279200.0,6.1093,6.1178,6.1093,6.1093,2279200.0
2009-11-12 11:50:00,7.26,7.27,7.26,7.26,2178400.0,6.1093,6.1178,6.1093,6.1093,2178400.0
2009-11-12 11:55:00,7.26,7.31,7.25,7.26,2094400.0,6.1093,6.1514,6.1009,6.1093,2094400.0
2009-11-12 12:00:00,7.26,7.27,7.26,7.27,2055200.0,6.1093,6.1178,6.1093,6.1178,2055200.0
2009-11-12 12:05:00,7.27,7.27,7.26,7.27,1358000.0,6.1178,6.1178,6.1093,6.1178,1358000.0
2009-11-12 12:10:00,7.27,7.27,7.26,7.27,1159200.0,6.1178,6.1178,6.1093,6.1178,1159200.0
2009-11-12 12:15:00,7.27,7.27,7.26,7.27,1764000.0,6.1178,6.1178,6.1093,6.1178,1764000.0
2009-11-12 12:20:00,7.27,7.27,7.26,7.26,2450000.0,6.1178,6.1178,6.1093,6.1093,2450000.0
2009-11-12 12:25:00,7.26,7.27,7.26,7.27,854000.0,6.1093,6.1178,6.1093,6.1178,854000.0
2009-11-12 12:30:00,7.27,7.27,7.25,7.25,2027200.0,6.1178,6.1178,6.1009,6.1009,2027200.0
2009-11-12 12:35:00,7.26,7.26,7.25,7.25,1772400.0,6.1093,6.1093,6.1009,6.1009,1772400.0
2009-11-12 12:40:00,7.26,7.27,7.26,7.26,1254400.0,6.1093,6.1178,6.1093,6.1093,1254400.0
2009-11-12 12:45:00,7.26,7.27,7.26,7.27,814800.0,6.1093,6.1178,6.1093,6.1178,814800.0
2009-11-12 12:50:00,7.27,7.28,7.27,7.28,3964800.0,6.1178,6.1262,6.1178,6.1262,3964800.0
2009-11-12 12:55:00,7.28,7.28,7.27,7.27,2520000.0,6.1262,6.1262,6.1178,6.1178,2520000.0
2009-11-12 13:00:00,7.27,7.28,7.26,7.27,4124400.0,6.1178,6.1262,6.1093,6.1178,4124400.0
2009-11-12 13:05:00,7.26,7.26,7.25,7.25,4485600.0,6.1093,6.1093,6.1009,6.1009,4485600.0
2009-11-12 13:10:00,7.25,7.26,7.25,7.26,2623600.0,6.1009,6.1093,6.1009,6.1093,2623600.0
2009-11-12 13:15:00,7.26,7.27,7.25,7.26,3080000.0,6.1093,6.1178,6.1009,6.1093,3080000.0
2009-11-12 13:20:00,7.26,7.26,7.25,7.26,1733200.0,6.1093,6.1093,6.1009,6.1093,1733200.0
2009-11-12 13:25:00,7.26,7.26,7.25,7.26,2108400.0,6.1093,6.1093,6.1009,6.1093,2108400.0
2009-11-12 13:30:00,7.26,7.26,7.26,7.26,1635200.0,6.1093,6.1093,6.1093,6.1093,1635200.0
2009-11-12 13:35:00,7.26,7.26,7.26,7.26,1447600.0,6.1093,6.1093,6.1093,6.1093,1447600.0
2009-11-12 13:40:00,7.26,7.26,7.26,7.26,1540000.0,6.1093,6.1093,6.1093,6.1093,1540000.0
2009-11-12 13:45:00,7.26,7.27,7.26,7.27,2808400.0,6.1093,6.1178,6.1093,6.1178,2808400.0
2009-11-12 13:50:00,7.27,7.27,7.26,7.27,1229200.0,6.1178,6.1178,6.1093,6.1178,1229200.0
2009-11-12 13:55:00,7.27,7.27,7.26,7.27,644000.0,6.1178,6.1178,6.1093,6.1178,644000.0
2009-11-12 14:00:00,7.26,7.27,7.26,7.27,1691200.0,6.1093,6.1178,6.1093,6.1178,1691200.0
2009-11-12 14:05:00,7.27,7.27,7.26,7.27,2357600.0,6.1178,6.1178,6.1093,6.1178,2357600.0
2009-11-12 14:10:00,7.27,7.27,7.27,7.27,2077600.0,6.1178,6.1178,6.1178,6.1178,2077600.0
2009-11-12 14:15:00,7.27,7.28,7.26,7.26,1699600.0,6.1178,6.1262,6.1093,6.1093,1699600.0
2009-11-12 14:20:00,7.26,7.27,7.26,7.26,1498000.0,6.1093,6.1178,6.1093,6.1093,1498000.0
2009-11-12 14:25:00,7.26,7.27,7.26,7.27,1380400.0,6.1093,6.1178,6.1093,6.1178,1380400.0
2009-11-12 14:30:00,7.27,7.28,7.27,7.27,1895600.0,6.1178,6.1262,6.1178,6.1178,1895600.0
2009-11-12 14:35:00,7.27,7.27,7.26,7.27,1836800.0,6.1178,6.1178,6.1093,6.1178,1836800.0
2009-11-12 14:40:00,7.27,7.27,7.26,7.26,2676800.0,6.1178,6.1178,6.1093,6.1093,2676800.0
2009-11-12 14:45:00,7.26,7.27,7.25,7.25,3861200.0,6.1093,6.1178,6.1009,6.1009,3861200.0
2009-11-12 14:50:00,7.25,7.25,7.24,7.25,3824800.0,6.1009,6.1009,6.0925,6.1009,3824800.0
2009-11-12 14:55:00,7.25,7.25,7.23,7.24,5241600.0,6.1009,6.1009,6.0841,6.0925,5241600.0
2009-11-12 15:00:00,7.24,7.24,7.23,7.23,4286800.0,6.0925,6.0925,6.0841,6.0841,4286800.0
2009-11-12 15:05:00,7.23,7.24,7.23,7.24,5028800.0,6.0841,6.0925,6.0841,6.0925,5028800.0
2009-11-12 15:10:00,7.23,7.24,7.21,7.22,7996800.0,6.0841,6.0925,6.0673,6.0757,7996800.0
2009-11-12 15:15:00,7.22,7.22,7.2,7.21,8699600.0,6.0757,6.0757,6.0588,6.0673,8699600.0
2009-11-12 15:20:00,7.21,7.22,7.21,7.21,3486000.0,6.0673,6.0757,6.0673,6.0673,3486000.0
2009-11-12 15:25:00,7.21,7.23,7.21,7.22,7274400.0,6.0673,6.0841,6.0673,6.0757,7274400.0
2009-11-12 15:30:00,7.22,7.23,7.21,7.23,5992000.0,6.0757,6.0841,6.0673,6.0841,5992000.0
2009-11-12 15:35:00,7.23,7.23,7.19,7.2,6806800.0,6.0841,6.0841,6.0504,6.0588,6806800.0
2009-11-12 15:40:00,7.2,7.21,7.2,7.2,6540800.0,6.0588,6.0673,6.0588,6.0588,6540800.0
2009-11-12 15:45:00,7.2,7.21,7.2,7.2,5913600.0,6.0588,6.0673,6.0588,6.0588,5913600.0
2009-11-12 15:50:00,7.2,7.22,7.2,7.22,9646000.0,6.0588,6.0757,6.0588,6.0757,9646000.0
2009-11-12 15:55:00,7.22,7.22,7.21,7.21,11130000.0,6.0757,6.0757,6.0673,6.0673,11130000.0
2009-11-13 09:30:00,7.25,7.25,7.23,7.24,11762800.0,6.1009,6.1009,6.0841,6.0925,11762800.0
2009-11-13 09:35:00,7.24,7.24,7.22,7.24,8402800.0,6.0925,6.0925,6.0757,6.0925,8402800.0
2009-11-13 09:40:00,7.24,7.26,7.23,7.24,7646800.0,6.0925,6.1093,6.0841,6.0925,7646800.0
2009-11-13 09:45:00,7.24,7.25,7.24,7.25,4821600.0,6.0925,6.1009,6.0925,6.1009,4821600.0
2009-11-13 09:50:00,7.25,7.25,7.24,7.25,8103200.0,6.1009,6.1009,6.0925,6.1009,8103200.0
2009-11-13 09:55:00,7.25,7.26,7.22,7.24,13283200.0,6.1009,6.1093,6.0757,6.0925,13283200.0
2009-11-13 10:00:00,7.23,7.25,7.23,7.24,5026000.0,6.0841,6.1009,6.0841,6.0925,5026000.0
2009-11-13 10:05:00,7.24,7.25,7.24,7.24,4348400.0,6.0925,6.1009,6.0925,6.0925,4348400.0
2009-11-13 10:10:00,7.24,7.25,7.23,7.24,4298000.0,6.0925,6.1009,6.0841,6.0925,4298000.0
2009-11-13 10:15:00,7.24,7.26,7.24,7.25,4676000.0,6.0925,6.1093,6.0925,6.1009,4676000.0
2009-11-13 10:20:00,7.25,7.27,7.25,7.27,10774400.0,6.1009,6.1178,6.1009,6.1178,10774400.0
2009-11-13 10:25:00,7.27,7.27,7.26,7.26,3203200.0,6.1178,6.1178,6.1093,6.1093,3203200.0
2009-11-13 10:30:00,7.26,7.27,7.24,7.25,7490000.0,6.1093,6.1178,6.0925,6.1009,7490000.0
2009-11-13 10:35:00,7.25,7.26,7.25,7.26,4524800.0,6.1009,6.1093,6.1009,6.1093,4524800.0
2009-11-13 10:40:00,7.26,7.27,7.26,7.26,3858400.0,6.1093,6.1178,6.1093,6.1093,3858400.0
2009-11-13 10:45:00,7.26,7.27,7.26,7.26,2886800.0,6.1093,6.1178,6.1093,6.1093,2886800.0
2009-11-13 10:50:00,7.26,7.27,7.26,7.26,2724400.0,6.1093,6.1178,6.1093,6.1093,2724400.0
2009-11-13 10:55:00,7.26,7.26,7.26,7.26,2167200.0,6.1093,6.1093,6.1093,6.1093,2167200.0
2009-11-13 11:00:00,7.26,7.26,7.25,7.26,3564400.0,6.1093,6.1093,6.1009,6.1093,3564400.0
2009-11-13 11:05:00,7.26,7.26,7.26,7.26,1752800.0,6.1093,6.1093,6.1093,6.1093,1752800.0
2009-11-13 11:10:00,7.26,7.26,7.26,7.26,2506000.0,6.1093,6.1093,6.1093,6.1093,2506000.0
2009-11-13 11:15:00,7.26,7.27,7.26,7.26,2634800.0,6.1093,6.1178,6.1093,6.1093,2634800.0
2009-11-13 11:20:00,7.26,7.28,7.26,7.27,5490800.0,6.1093,6.1262,6.1093,6.1178,5490800.0
2009-11-13 11:25:00,7.27,7.28,7.27,7.28,6252400.0,6.1178,6.1262,6.1178,6.1262,6252400.0
2009-11-13 11:30:00,7.28,7.28,7.27,7.28,2847600.0,6.1262,6.1262,6.1178,6.1262,2847600.0
2009-11-13 11:35:00,7.28,7.29,7.27,7.29,8408400.0,6.1262,6.1346,6.1178,6.1346,8408400.0
2009-11-13 11:40:00,7.29,7.29,7.28,7.28,5090400.0,6.1346,6.1346,6.1262,6.1262,5090400.0
2009-11-13 11:45:00,7.28,7.29,7.28,7.29,5258400.0,6.1262,6.1346,6.1262,6.1346,5258400.0
2009-11-13 11:50:00,7.29,7.29,7.29,7.29,2097200.0,6.1346,6.1346,6.1346,6.1346,2097200.0
2009-11-13 11:55:00,7.29,7.29,7.28,7.28,2752400.0,6.1346,6.1346,6.1262,6.1262,2752400.0
2009-11-13 12:00:00,7.28,7.29,7.28,7.29,1668800.0,6.1262,6.1346,6.1262,6.1346,1668800.0
2009-11-13 12:05:00,7.29,7.29,7.28,7.29,1839600.0,6.1346,6.1346,6.1262,6.1346,1839600.0
2009-11-13 12:10:00,7.29,7.3,7.28,7.29,2900800.0,6.1346,6.143,6.1262,6.1346,2900800.0
2009-11-13 12:15:00,7.29,7.3,7.29,7.3,3696000.0,6.1346,6.143,6.1346,6.143,3696000.0
2009-11-13 12:20:00,7.3,7.3,7.3,7.3,2312800.0,6.143,6.143,6.143,6.143,2312800.0
2009-11-13 12:25:00,7.3,7.31,7.3,7.31,3547600.0,6.143,6.1514,6.143,6.1514,3547600.0
2009-11-13 12:30:00,7.31,7.31,7.31,7.31,4004000.0,6.1514,6.1514,6.1514,6.1514,4004000.0
2009-11-13 12:35:00,7.31,7.32,7.3,7.3,3273200.0,6.1514,6.1598,6.143,6.143,3273200.0
2009-11-13 12:40:00,7.3,7.3,7.3,7.3,2016000.0,6.143,6.143,6.143,6.143,2016000.0
2009-11-13 12:45:00,7.3,7.31,7.3,7.3,2741200.0,6.143,6.1514,6.143,6.143,2741200.0
2009-11-13 12:50:00,7.3,7.3,7.29,7.29,2002000.0,6.143,6.143,6.1346,6.1346,2002000.0
2009-11-13 12:55:00,7.29,7.3,7.29,7.29,1918000.0,6.1346,6.143,6.1346,6.1346,1918000.0
2009-11-13 13:00:00,7.29,7.3,7.29,7.29,1514800.0,6.1346,6.143,6.1346,6.1346,1514800.0
2009-11-13 13:05:00,7.29,7.3,7.29,7.3,1828400.0,6.1346,6.143,6.1346,6.143,1828400.0
2009-11-13 13:10:00,7.3,7.3,7.29,7.29,943600.0,6.143,6.143,6.1346,6.1346,943600.0
2009-11-13 13:15:00,7.29,7.3,7.29,7.29,1332800.0,6.1346,6.143,6.1346,6.1346,1332800.0
2009-11-13 13:20:00,7.3,7.3,7.29,7.3,2217600.0,6.143,6.143,6.1346,6.143,2217600.0
2009-11-13 13:25:00,7.3,7.3,7.29,7.3,837200.0,6.143,6.143,6.1346,6.143,837200.0
2009-11-13 13:30:00,7.3,7.3,7.29,7.29,1492400.0,6.143,6.143,6.1346,6.1346,1492400.0
2009-11-13 13:35:00,7.29,7.3,7.29,7.3,1439200.0,6.1346,6.143,6.1346,6.143,1439200.0
2009-11-13 13:40:00,7.3,7.3,7.29,7.3,1999200.0,6.143,6.143,6.1346,6.143,1999200.0
2009-11-13 13:45:00,7.3,7.3,7.29,7.29,4264400.0,6.143,6.143,6.1346,6.1346,4264400.0
2009-11-13 13:50:00,7.29,7.29,7.28,7.28,2702000.0,6.1346,6.1346,6.1262,6.1262,2702000.0
2009-11-13 13:55:00,7.28,7.29,7.28,7.28,2945600.0,6.1262,6.1346,6.1262,6.1262,2945600.0
2009-11-13 14:00:00,7.28,7.29,7.28,7.29,2503200.0,6.1262,6.1346,6.1262,6.1346,2503200.0
2009-11-13 14:05:00,7.29,7.29,7.29,7.29,1822800.0,6.1346,6.1346,6.1346,6.1346,1822800.0
2009-11-13 14:10:00,7.29,7.29,7.28,7.29,1324400.0,6.1346,6.1346,6.1262,6.1346,1324400.0
2009-11-13 14:15:00,7.29,7.3,7.29,7.29,2752400.0,6.1346,6.143,6.1346,6.1346,2752400.0
2009-11-13 14:20:00,7.29,7.29,7.29,7.29,1741600.0,6.1346,6.1346,6.1346,6.1346,1741600.0
2009-11-13 14:25:00,7.3,7.3,7.29,7.29,2900800.0,6.143,6.143,6.1346,6.1346,2900800.0
2009-11-13 14:30:00,7.29,7.29,7.27,7.27,6274800.0,6.1346,6.1346,6.1178,6.1178,6274800.0
2009-11-13 14:35:00,7.27,7.27,7.26,7.27,5437600.0,6.1178,6.1178,6.1093,6.1178,5437600.0
2009-11-13 14:40:00,7.27,7.27,7.26,7.26,4233600.0,6.1178,6.1178,6.1093,6.1093,4233600.0
2009-11-13 14:45:00,7.26,7.27,7.26,7.26,2780400.0,6.1093,6.1178,6.1093,6.1093,2780400.0
2009-11-13 14:50:00,7.26,7.27,7.26,7.26,2676800.0,6.1093,6.1178,6.1093,6.1093,2676800.0
2009-11-13 14:55:00,7.26,7.26,7.25,7.25,3298400.0,6.1093,6.1093,6.1009,6.1009,3298400.0
2009-11-13 15:00:00,7.25,7.26,7.24,7.26,6025600.0,6.1009,6.1093,6.0925,6.1093,6025600.0
2009-11-13 15:05:00,7.26,7.27,7.26,7.27,6294400.0,6.1093,6.1178,6.1093,6.1178,6294400.0
2009-11-13 15:10:00,7.27,7.28,7.27,7.28,4687200.0,6.1178,6.1262,6.1178,6.1262,4687200.0
2009-11-13 15:15:00,7.27,7.28,7.27,7.27,2102800.0,6.1178,6.1262,6.1178,6.1178,2102800.0
2009-11-13 15:20:00,7.27,7.28,7.27,7.27,5390000.0,6.1178,6.1262,6.1178,6.1178,5390000.0
2009-11-13 15:25:00,7.27,7.28,7.27,7.27,2447200.0,6.1178,6.1262,6.1178,6.1178,2447200.0
2009-11-13 15:30:00,7.27,7.28,7.27,7.28,2195200.0,6.1178,6.1262,6.1178,6.1262,2195200.0
2009-11-13 15:35:00,7.28,7.29,7.28,7.29,5250000.0,6.1262,6.1346,6.1262,6.1346,5250000.0
2009-11-13 15:40:00,7.28,7.3,7.28,7.3,4757200.0,6.1262,6.143,6.1262,6.143,4757200.0
2009-11-13 15:45:00,7.3,7.31,7.3,7.3,5860400.0,6.143,6.1514,6.143,6.143,5860400.0
2009-11-13 15:50:00,7.3,7.3,7.29,7.3,6596800.0,6.143,6.143,6.1346,6.143,6596800.0
2009-11-13 15:55:00,7.3,7.31,7.3,7.3,14464800.0,6.143,6.1514,6.143,6.143,14464800.0
2009-11-16 09:30:00,7.34,7.35,7.32,7.35,23520000.0,6.1767,6.1851,6.1598,6.1851,23520000.0
2009-11-16 09:35:00,7.35,7.37,7.35,7.37,16920400.0,6.1851,6.2019,6.1851,6.2019,16920400.0
2009-11-16 09:40:00,7.37,7.39,7.37,7.39,15775200.0,6.2019,6.2187,6.2019,6.2187,15775200.0
2009-11-16 09:45:00,7.39,7.4,7.38,7.39,12656000.0,6.2187,6.2271,6.2103,6.2187,12656000.0
2009-11-16 09:50:00,7.39,7.43,7.39,7.42,15632400.0,6.2187,6.2524,6.2187,6.244,15632400.0
2009-11-16 09:55:00,7.42,7.43,7.41,7.41,13823600.0,6.244,6.2524,6.2356,6.2356,13823600.0
2009-11-16 10:00:00,7.41,7.42,7.4,7.42,11118800.0,6.2356,6.244,6.2271,6.244,11118800.0
2009-11-16 10:05:00,7.42,7.43,7.42,7.42,11793600.0,6.244,6.2524,6.244,6.244,11793600.0
2009-11-16 10:10:00,7.42,7.42,7.41,7.42,7495600.0,6.244,6.244,6.2356,6.244,7495600.0
2009-11-16 10:15:00,7.42,7.42,7.42,7.42,6179600.0,6.244,6.244,6.244,6.244,6179600.0
2009-11-16 10:20:00,7.42,7.43,7.42,7.42,7700000.0,6.244,6.2524,6.244,6.244,7700000.0
2009-11-16 10:25:00,7.42,7.43,7.41,7.42,6207600.0,6.244,6.2524,6.2356,6.244,6207600.0
2009-11-16 10:30:00,7.42,7.43,7.41,7.42,4586400.0,6.244,6.2524,6.2356,6.244,4586400.0
2009-11-16 10:35:00,7.42,7.42,7.39,7.4,12180000.0,6.244,6.244,6.2187,6.2271,12180000.0
2009-11-16 10:40:00,7.4,7.41,7.4,7.4,5868800.0,6.2271,6.2356,6.2271,6.2271,5868800.0
2009-11-16 10:45:00,7.41,7.41,7.4,7.4,3774400.0,6.2356,6.2356,6.2271,6.2271,3774400.0
2009-11-16 10:50:00,7.4,7.4,7.39,7.4,6790000.0,6.2271,6.2271,6.2187,6.2271,6790000.0
2009-11-16 10:55:00,7.4,7.41,7.4,7.4,4813200.0,6.2271,6.2356,6.2271,6.2271,4813200.0
2009-11-16 11:00:00,7.4,7.41,7.4,7.4,2872800.0,6.2271,6.2356,6.2271,6.2271,2872800.0
2009-11-16 11:05:00,7.4,7.42,7.4,7.4,4692800.0,6.2271,6.244,6.2271,6.2271,4692800.0
2009-11-16 11:10:00,7.4,7.41,7.4,7.4,2550800.0,6.2271,6.2356,6.2271,6.2271,2550800.0
2009-11-16 11:15:00,7.4,7.41,7.4,7.4,1862000.0,6.2271,6.2356,6.2271,6.2271,1862000.0
2009-11-16 11:20:00,7.4,7.4,7.4,7.4,2044000.0,6.2271,6.2271,6.2271,6.2271,2044000.0
2009-11-16 11:25:00,7.4,7.4,7.4,7.4,2612400.0,6.2271,6.2271,6.2271,6.2271,2612400.0
2009-11-16 11:30:00,7.4,7.41,7.4,7.41,3922800.0,6.2271,6.2356,6.2271,6.2356,3922800.0
2009-11-16 11:35:00,7.41,7.41,7.4,7.4,1612800.0,6.2356,6.2356,6.2271,6.2271,1612800.0
2009-11-16 11:40:00,7.4,7.41,7.4,7.4,1960000.0,6.2271,6.2356,6.2271,6.2271,1960000.0
2009-11-16 11:45:00,7.4,7.41,7.4,7.41,3071600.0,6.2271,6.2356,6.2271,6.2356,3071600.0
2009-11-16 11:50:00,7.41,7.41,7.4,7.41,3194800.0,6.2356,6.2356,6.2271,6.2356,3194800.0
2009-11-16 11:55:00,7.41,7.41,7.4,7.4,2108400.0,6.2356,6.2356,6.2271,6.2271,2108400.0
2009-11-16 12:00:00,7.4,7.4,7.4,7.4,3682000.0,6.2271,6.2271,6.2271,6.2271,3682000.0
2009-11-16 12:05:00,7.4,7.4,7.4,7.4,1918000.0,6.2271,6.2271,6.2271,6.2271,1918000.0
2009-11-16 12:10:00,7.4,7.4,7.4,7.4,1570800.0,6.2271,6.2271,6.2271,6.2271,1570800.0
2009-11-16 12:15:00,7.4,7.41,7.39,7.39,5784800.0,6.2271,6.2356,6.2187,6.2187,5784800.0
2009-11-16 12:20:00,7.39,7.39,7.37,7.38,6879600.0,6.2187,6.2187,6.2019,6.2103,6879600.0
2009-11-16 12:25:00,7.38,7.39,7.38,7.39,2942800.0,6.2103,6.2187,6.2103,6.2187,2942800.0
2009-11-16 12:30:00,7.39,7.39,7.38,7.39,2304400.0,6.2187,6.2187,6.2103,6.2187,2304400.0
2009-11-16 12:35:00,7.39,7.4,7.39,7.39,2791600.0,6.2187,6.2271,6.2187,6.2187,2791600.0
2009-11-16 12:40:00,7.39,7.4,7.39,7.39,2013200.0,6.2187,6.2271,6.2187,6.2187,2013200.0
2009-11-16 12:45:00,7.39,7.4,7.39,7.4,1825600.0,6.2187,6.2271,6.2187,6.2271,1825600.0
2009-11-16 12:50:00,7.4,7.4,7.39,7.4,2161600.0,6.2271,6.2271,6.2187,6.2271,2161600.0
2009-11-16 12:55:00,7.39,7.41,7.39,7.41,2626400.0,6.2187,6.2356,6.2187,6.2356,2626400.0
2009-11-16 13:00:00,7.41,7.41,7.41,7.41,6549200.0,6.2356,6.2356,6.2356,6.2356,6549200.0
2009-11-16 13:05:00,7.41,7.41,7.4,7.4,3704400.0,6.2356,6.2356,6.2271,6.2271,3704400.0
2009-11-16 13:10:00,7.41,7.41,7.4,7.4,2002000.0,6.2356,6.2356,6.2271,6.2271,2002000.0
2009-11-16 13:15:00,7.4,7.41,7.4,7.41,2760800.0,6.2271,6.2356,6.2271,6.2356,2760800.0
2009-11-16 13:20:00,7.41,7.41,7.4,7.41,2539600.0,6.2356,6.2356,6.2271,6.2356,2539600.0
2009-11-16 13:25:00,7.41,7.41,7.41,7.41,4062800.0,6.2356,6.2356,6.2356,6.2356,4062800.0
2009-11-16 13:30:00,7.41,7.42,7.41,7.42,5098800.0,6.2356,6.244,6.2356,6.244,5098800.0
2009-11-16 13:35:00,7.42,7.42,7.41,7.42,3262000.0,6.244,6.244,6.2356,6.244,3262000.0
2009-11-16 13:40:00,7.42,7.42,7.41,7.42,2153200.0,6.244,6.244,6.2356,6.244,2153200.0
2009-11-16 13:45:00,7.42,7.42,7.42,7.42,3228400.0,6.244,6.244,6.244,6.244,3228400.0
2009-11-16 13:50:00,7.42,7.42,7.41,7.41,2534000.0,6.244,6.244,6.2356,6.2356,2534000.0
2009-11-16 13:55:00,7.41,7.41,7.41,7.41,1447600.0,6.2356,6.2356,6.2356,6.2356,1447600.0
2009-11-16 14:00:00,7.41,7.42,7.41,7.41,4317600.0,6.2356,6.244,6.2356,6.2356,4317600.0
2009-11-16 14:05:00,7.42,7.42,7.41,7.42,3236800.0,6.244,6.244,6.2356,6.244,3236800.0
2009-11-16 14:10:00,7.42,7.42,7.41,7.41,1164800.0,6.244,6.244,6.2356,6.2356,1164800.0
2009-11-16 14:15:00,7.41,7.42,7.41,7.42,1898400.0,6.2356,6.244,6.2356,6.244,1898400.0
2009-11-16 14:20:00,7.42,7.42,7.41,7.41,2595600.0,6.244,6.244,6.2356,6.2356,2595600.0
2009-11-16 14:25:00,7.41,7.42,7.41,7.41,1716400.0,6.2356,6.244,6.2356,6.2356,1716400.0
2009-11-16 14:30:00,7.41,7.42,7.41,7.42,2539600.0,6.2356,6.244,6.2356,6.244,2539600.0
2009-11-16 14:35:00,7.42,7.42,7.41,7.41,2968000.0,6.244,6.244,6.2356,6.2356,2968000.0
2009-11-16 14:40:00,7.41,7.41,7.41,7.41,2769200.0,6.2356,6.2356,6.2356,6.2356,2769200.0
2009-11-16 14:45:00,7.41,7.42,7.41,7.41,5003600.0,6.2356,6.244,6.2356,6.2356,5003600.0
2009-11-16 14:50:00,7.41,7.41,7.39,7.39,8573600.0,6.2356,6.2356,6.2187,6.2187,8573600.0
2009-11-16 14:55:00,7.39,7.4,7.39,7.4,6241200.0,6.2187,6.2271,6.2187,6.2271,6241200.0
2009-11-16 15:00:00,7.4,7.4,7.39,7.39,4877600.0,6.2271,6.2271,6.2187,6.2187,4877600.0
2009-11-16 15:05:00,7.39,7.4,7.38,7.39,5065200.0,6.2187,6.2271,6.2103,6.2187,5065200.0
2009-11-16 15:10:00,7.39,7.39,7.38,7.38,5334000.0,6.2187,6.2187,6.2103,6.2103,5334000.0
2009-11-16 15:15:00,7.38,7.39,7.36,7.36,13123600.0,6.2103,6.2187,6.1935,6.1935,13123600.0
2009-11-16 15:20:00,7.36,7.37,7.35,7.37,7257600.0,6.1935,6.2019,6.1851,6.2019,7257600.0
2009-11-16 15:25:00,7.37,7.37,7.35,7.35,6759200.0,6.2019,6.2019,6.1851,6.1851,6759200.0
2009-11-16 15:30:00,7.35,7.36,7.34,7.35,9195200.0,6.1851,6.1935,6.1767,6.1851,9195200.0
2009-11-16 15:35:00,7.35,7.37,7.35,7.37,7394800.0,6.1851,6.2019,6.1851,6.2019,7394800.0
2009-11-16 15:40:00,7.37,7.38,7.36,7.37,7406000.0,6.2019,6.2103,6.1935,6.2019,7406000.0
2009-11-16 15:45:00,7.37,7.37,7.37,7.37,5790400.0,6.2019,6.2019,6.2019,6.2019,5790400.0
2009-11-16 15:50:00,7.37,7.38,7.37,7.38,7378000.0,6.2019,6.2103,6.2019,6.2103,7378000.0
2009-11-16 15:55:00,7.38,7.38,7.37,7.37,15638000.0,6.2103,6.2103,6.2019,6.2019,15638000.0
2009-11-17 09:30:00,7.36,7.4,7.36,7.39,17934000.0,6.1935,6.2271,6.1935,6.2187,17934000.0
2009-11-17 09:35:00,7.39,7.4,7.38,7.39,11541600.0,6.2187,6.2271,6.2103,6.2187,11541600.0
2009-11-17 09:40:00,7.39,7.41,7.39,7.39,9553600.0,6.2187,6.2356,6.2187,6.2187,9553600.0
2009-11-17 09:45:00,7.4,7.4,7.36,7.38,11233600.0,6.2271,6.2271,6.1935,6.2103,11233600.0
2009-11-17 09:50:00,7.38,7.4,7.38,7.38,5961200.0,6.2103,6.2271,6.2103,6.2103,5961200.0
2009-11-17 09:55:00,7.38,7.4,7.38,7.38,4970000.0,6.2103,6.2271,6.2103,6.2103,4970000.0
2009-11-17 10:00:00,7.39,7.39,7.37,7.38,4314800.0,6.2187,6.2187,6.2019,6.2103,4314800.0
2009-11-17 10:05:00,7.38,7.38,7.36,7.37,5146400.0,6.2103,6.2103,6.1935,6.2019,5146400.0
2009-11-17 10:10:00,7.37,7.38,7.36,7.37,4323200.0,6.2019,6.2103,6.1935,6.2019,4323200.0
2009-11-17 10:15:00,7.37,7.38,7.37,7.38,3295600.0,6.2019,6.2103,6.2019,6.2103,3295600.0
2009-11-17 10:20:00,7.38,7.39,7.38,7.39,3584000.0,6.2103,6.2187,6.2103,6.2187,3584000.0
2009-11-17 10:25:00,7.39,7.39,7.37,7.37,2774800.0,6.2187,6.2187,6.2019,6.2019,2774800.0
2009-11-17 10:30:00,7.37,7.38,7.37,7.38,2979200.0,6.2019,6.2103,6.2019,6.2103,2979200.0
2009-11-17 10:35:00,7.38,7.38,7.37,7.37,2772000.0,6.2103,6.2103,6.2019,6.2019,2772000.0
2009-11-17 10:40:00,7.37,7.37,7.35,7.35,6888000.0,6.2019,6.2019,6.1851,6.1851,6888000.0
2009-11-17 10:45:00,7.35,7.36,7.35,7.35,2545200.0,6.1851,6.1935,6.1851,6.1851,2545200.0
2009-11-17 10:50:00,7.35,7.36,7.35,7.36,3460800.0,6.1851,6.1935,6.1851,6.1935,3460800.0
2009-11-17 10:55:00,7.36,7.37,7.36,7.36,2270800.0,6.1935,6.2019,6.1935,6.1935,2270800.0
2009-11-17 11:00:00,7.37,7.37,7.35,7.36,3054800.0,6.2019,6.2019,6.1851,6.1935,3054800.0
2009-11-17 11:05:00,7.36,7.37,7.35,7.36,3598000.0,6.1935,6.2019,6.1851,6.1935,3598000.0
2009-11-17 11:10:00,7.36,7.37,7.35,7.36,2945600.0,6.1935,6.2019,6.1851,6.1935,2945600.0
2009-11-17 11:15:00,7.36,7.36,7.34,7.35,5748400.0,6.1935,6.1935,6.1767,6.1851,5748400.0
2009-11-17 11:20:00,7.35,7.35,7.34,7.35,2419200.0,6.1851,6.1851,6.1767,6.1851,2419200.0
2009-11-17 11:25:00,7.35,7.36,7.35,7.36,2324000.0,6.1851,6.1935,6.1851,6.1935,2324000.0
2009-11-17 11:30:00,7.36,7.36,7.35,7.35,2203600.0,6.1935,6.1935,6.1851,6.1851,2203600.0
2009-11-17 11:35:00,7.35,7.36,7.35,7.36,3382400.0,6.1851,6.1935,6.1851,6.1935,3382400.0
2009-11-17 11:40:00,7.36,7.36,7.35,7.36,2301600.0,6.1935,6.1935,6.1851,6.1935,2301600.0
2009-11-17 11:45:00,7.35,7.36,7.35,7.35,2086000.0,6.1851,6.1935,6.1851,6.1851,2086000.0
2009-11-17 11:50:00,7.35,7.36,7.35,7.36,2570400.0,6.1851,6.1935,6.1851,6.1935,2570400.0
2009-11-17 11:55:00,7.36,7.37,7.36,7.37,3001600.0,6.1935,6.2019,6.1935,6.2019,3001600.0
2009-11-17 12:00:00,7.37,7.37,7.36,7.36,1430800.0,6.2019,6.2019,6.1935,6.1935,1430800.0
2009-11-17 12:05:00,7.37,7.37,7.36,7.37,1800400.0,6.2019,6.2019,6.1935,6.2019,1800400.0
2009-11-17 12:10:00,7.37,7.38,7.37,7.38,4034800.0,6.2019,6.2103,6.2019,6.2103,4034800.0
2009-11-17 12:15:00,7.38,7.38,7.37,7.38,1898400.0,6.2103,6.2103,6.2019,6.2103,1898400.0
2009-11-17 12:20:00,7.38,7.39,7.37,7.38,3054800.0,6.2103,6.2187,6.2019,6.2103,3054800.0
2009-11-17 12:25:00,7.38,7.38,7.38,7.38,1741600.0,6.2103,6.2103,6.2103,6.2103,1741600.0
2009-11-17 12:30:00,7.38,7.39,7.38,7.39,2819600.0,6.2103,6.2187,6.2103,6.2187,2819600.0
2009-11-17 12:35:00,7.39,7.39,7.38,7.39,1587600.0,6.2187,6.2187,6.2103,6.2187,1587600.0
2009-11-17 12:40:00,7.38,7.38,7.38,7.38,1722000.0,6.2103,6.2103,6.2103,6.2103,1722000.0
2009-11-17 12:45:00,7.38,7.38,7.38,7.38,1974000.0,6.2103,6.2103,6.2103,6.2103,1974000.0
2009-11-17 12:50:00,7.38,7.38,7.38,7.38,2038400.0,6.2103,6.2103,6.2103,6.2103,2038400.0
2009-11-17 12:55:00,7.38,7.38,7.38,7.38,1576400.0,6.2103,6.2103,6.2103,6.2103,1576400.0
2009-11-17 13:00:00,7.38,7.38,7.37,7.37,2346400.0,6.2103,6.2103,6.2019,6.2019,2346400.0
2009-11-17 13:05:00,7.37,7.38,7.37,7.37,1302000.0,6.2019,6.2103,6.2019,6.2019,1302000.0
2009-11-17 13:10:00,7.37,7.38,7.37,7.38,1948800.0,6.2019,6.2103,6.2019,6.2103,1948800.0
2009-11-17 13:15:00,7.38,7.38,7.37,7.38,1425200.0,6.2103,6.2103,6.2019,6.2103,1425200.0
2009-11-17 13:20:00,7.38,7.38,7.37,7.38,896000.0,6.2103,6.2103,6.2019,6.2103,896000.0
2009-11-17 13:25:00,7.38,7.38,7.37,7.37,1439200.0,6.2103,6.2103,6.2019,6.2019,1439200.0
2009-11-17 13:30:00,7.37,7.38,7.37,7.38,898800.0,6.2019,6.2103,6.2019,6.2103,898800.0
2009-11-17 13:35:00,7.38,7.38,7.37,7.38,901600.0,6.2103,6.2103,6.2019,6.2103,901600.0
2009-11-17 13:40:00,7.38,7.39,7.38,7.38,3698800.0,6.2103,6.2187,6.2103,6.2103,3698800.0
2009-11-17 13:45:00,7.38,7.38,7.38,7.38,2245600.0,6.2103,6.2103,6.2103,6.2103,2245600.0
2009-11-17 13:50:00,7.38,7.38,7.38,7.38,1321600.0,6.2103,6.2103,6.2103,6.2103,1321600.0
2009-11-17 13:55:00,7.38,7.38,7.38,7.38,2030000.0,6.2103,6.2103,6.2103,6.2103,2030000.0
2009-11-17 14:00:00,7.38,7.38,7.37,7.37,2153200.0,6.2103,6.2103,6.2019,6.2019,2153200.0
2009-11-17 14:05:00,7.37,7.37,7.33,7.34,15383200.0,6.2019,6.2019,6.1682,6.1767,15383200.0
2009-11-17 14:10:00,7.34,7.34,7.32,7.33,22156400.0,6.1767,6.1767,6.1598,6.1682,22156400.0
2009-11-17 14:15:00,7.33,7.35,7.33,7.35,11404400.0,6.1682,6.1851,6.1682,6.1851,11404400.0
2009-11-17 14:20:00,7.35,7.35,7.34,7.35,8996400.0,6.1851,6.1851,6.1767,6.1851,8996400.0
2009-11-17 14:25:00,7.35,7.35,7.34,7.35,2424800.0,6.1851,6.1851,6.1767,6.1851,2424800.0
2009-11-17 14:30:00,7.35,7.36,7.34,7.36,4536000.0,6.1851,6.1935,6.1767,6.1935,4536000.0
2009-11-17 14:35:00,7.36,7.36,7.35,7.35,3645600.0,6.1935,6.1935,6.1851,6.1851,3645600.0
2009-11-17 14:40:00,7.35,7.36,7.35,7.35,3035200.0,6.1851,6.1935,6.1851,6.1851,3035200.0
2009-11-17 14:45:00,7.35,7.36,7.35,7.35,3071600.0,6.1851,6.1935,6.1851,6.1851,3071600.0
2009-11-17 14:50:00,7.35,7.35,7.34,7.35,4569600.0,6.1851,6.1851,6.1767,6.1851,4569600.0
2009-11-17 14:55:00,7.35,7.35,7.35,7.35,1764000.0,6.1851,6.1851,6.1851,6.1851,1764000.0
2009-11-17 15:00:00,7.35,7.37,7.35,7.37,5989200.0,6.1851,6.2019,6.1851,6.2019,5989200.0
2009-11-17 15:05:00,7.37,7.38,7.37,7.37,7537600.0,6.2019,6.2103,6.2019,6.2019,7537600.0
2009-11-17 15:10:00,7.37,7.37,7.36,7.37,3810800.0,6.2019,6.2019,6.1935,6.2019,3810800.0
2009-11-17 15:15:00,7.37,7.37,7.37,7.37,2452800.0,6.2019,6.2019,6.2019,6.2019,2452800.0
2009-11-17 15:20:00,7.37,7.38,7.37,7.37,3483200.0,6.2019,6.2103,6.2019,6.2019,3483200.0
2009-11-17 15:25:00,7.37,7.38,7.37,7.37,4832800.0,6.2019,6.2103,6.2019,6.2019,4832800.0
2009-11-17 15:30:00,7.37,7.37,7.37,7.37,3124800.0,6.2019,6.2019,6.2019,6.2019,3124800.0
2009-11-17 15:35:00,7.37,7.37,7.36,7.36,5423600.0,6.2019,6.2019,6.1935,6.1935,5423600.0
2009-11-17 15:40:00,7.36,7.37,7.36,7.37,3928400.0,6.1935,6.2019,6.1935,6.2019,3928400.0
2009-11-17 15:45:00,7.37,7.38,7.36,7.38,4779600.0,6.2019,6.2103,6.1935,6.2103,4779600.0
2009-11-17 15:50:00,7.38,7.38,7.37,7.37,10113600.0,6.2103,6.2103,6.2019,6.2019,10113600.0
2009-11-17 15:55:00,7.37,7.39,7.37,7.39,14831600.0,6.2019,6.2187,6.2019,6.2187,14831600.0
2009-11-18 09:30:00,7.38,7.39,7.36,7.38,12821200.0,6.2103,6.2187,6.1935,6.2103,12821200.0
2009-11-18 09:35:00,7.38,7.39,7.35,7.35,9097200.0,6.2103,6.2187,6.1851,6.1851,9097200.0
2009-11-18 09:40:00,7.35,7.39,7.35,7.38,8218000.0,6.1851,6.2187,6.1851,6.2103,8218000.0
2009-11-18 09:45:00,7.38,7.39,7.37,7.37,7134400.0,6.2103,6.2187,6.2019,6.2019,7134400.0
2009-11-18 09:50:00,7.37,7.37,7.35,7.36,8556800.0,6.2019,6.2019,6.1851,6.1935,8556800.0
2009-11-18 09:55:00,7.36,7.37,7.35,7.36,7016800.0,6.1935,6.2019,6.1851,6.1935,7016800.0
2009-11-18 10:00:00,7.36,7.37,7.35,7.35,7579600.0,6.1935,6.2019,6.1851,6.1851,7579600.0
2009-11-18 10:05:00,7.35,7.36,7.35,7.35,6770400.0,6.1851,6.1935,6.1851,6.1851,6770400.0
2009-11-18 10:10:00,7.35,7.35,7.34,7.35,7728000.0,6.1851,6.1851,6.1767,6.1851,7728000.0
2009-11-18 10:15:00,7.35,7.36,7.35,7.36,5306000.0,6.1851,6.1935,6.1851,6.1935,5306000.0
2009-11-18 10:20:00,7.36,7.36,7.35,7.35,2884000.0,6.1935,6.1935,6.1851,6.1851,2884000.0
2009-11-18 10:25:00,7.35,7.37,7.35,7.36,2996000.0,6.1851,6.2019,6.1851,6.1935,2996000.0
2009-11-18 10:30:00,7.37,7.37,7.36,7.36,3460800.0,6.2019,6.2019,6.1935,6.1935,3460800.0
2009-11-18 10:35:00,7.36,7.37,7.36,7.37,3071600.0,6.1935,6.2019,6.1935,6.2019,3071600.0
2009-11-18 10:40:00,7.37,7.38,7.37,7.38,6846000.0,6.2019,6.2103,6.2019,6.2103,6846000.0
2009-11-18 10:45:00,7.38,7.38,7.37,7.38,5717600.0,6.2103,6.2103,6.2019,6.2103,5717600.0
2009-11-18 10:50:00,7.38,7.38,7.37,7.37,2396800.0,6.2103,6.2103,6.2019,6.2019,2396800.0
2009-11-18 10:55:00,7.37,7.38,7.37,7.38,2553600.0,6.2019,6.2103,6.2019,6.2103,2553600.0
2009-11-18 11:00:00,7.38,7.38,7.37,7.38,3312400.0,6.2103,6.2103,6.2019,6.2103,3312400.0
2009-11-18 11:05:00,7.38,7.38,7.36,7.37,3410400.0,6.2103,6.2103,6.1935,6.2019,3410400.0
2009-11-18 11:10:00,7.37,7.37,7.36,7.36,3486000.0,6.2019,6.2019,6.1935,6.1935,3486000.0
2009-11-18 11:15:00,7.36,7.37,7.36,7.36,1688400.0,6.1935,6.2019,6.1935,6.1935,1688400.0
2009-11-18 11:20:00,7.36,7.37,7.36,7.36,1727600.0,6.1935,6.2019,6.1935,6.1935,1727600.0
2009-11-18 11:25:00,7.36,7.37,7.36,7.36,1943200.0,6.1935,6.2019,6.1935,6.1935,1943200.0
2009-11-18 11:30:00,7.36,7.36,7.34,7.35,3718400.0,6.1935,6.1935,6.1767,6.1851,3718400.0
2009-11-18 11:35:00,7.35,7.35,7.35,7.35,1758400.0,6.1851,6.1851,6.1851,6.1851,1758400.0
2009-11-18 11:40:00,7.35,7.36,7.35,7.36,2088800.0,6.1851,6.1935,6.1851,6.1935,2088800.0
2009-11-18 11:45:00,7.36,7.37,7.36,7.37,2744000.0,6.1935,6.2019,6.1935,6.2019,2744000.0
2009-11-18 11:50:00,7.37,7.37,7.36,7.36,1862000.0,6.2019,6.2019,6.1935,6.1935,1862000.0
2009-11-18 11:55:00,7.36,7.36,7.35,7.36,2836400.0,6.1935,6.1935,6.1851,6.1935,2836400.0
2009-11-18 12:00:00,7.36,7.36,7.34,7.35,7117600.0,6.1935,6.1935,6.1767,6.1851,7117600.0
2009-11-18 12:05:00,7.35,7.36,7.34,7.35,3978800.0,6.1851,6.1935,6.1767,6.1851,3978800.0
2009-11-18 12:10:00,7.35,7.36,7.35,7.36,4057200.0,6.1851,6.1935,6.1851,6.1935,4057200.0
2009-11-18 12:15:00,7.36,7.36,7.34,7.34,4760000.0,6.1935,6.1935,6.1767,6.1767,4760000.0
2009-11-18 12:20:00,7.34,7.35,7.33,7.33,10242400.0,6.1767,6.1851,6.1682,6.1682,10242400.0
2009-11-18 12:25:00,7.33,7.34,7.33,7.34,4902800.0,6.1682,6.1767,6.1682,6.1767,4902800.0
2009-11-18 12:30:00,7.34,7.34,7.33,7.34,3276000.0,6.1767,6.1767,6.1682,6.1767,3276000.0
2009-11-18 12:35:00,7.34,7.34,7.33,7.33,3939600.0,6.1767,6.1767,6.1682,6.1682,3939600.0
2009-11-18 12:40:00,7.33,7.35,7.33,7.35,3682000.0,6.1682,6.1851,6.1682,6.1851,3682000.0
2009-11-18 12:45:00,7.35,7.35,7.34,7.34,3788400.0,6.1851,6.1851,6.1767,6.1767,3788400.0
2009-11-18 12:50:00,7.34,7.35,7.34,7.34,1618400.0,6.1767,6.1851,6.1767,6.1767,1618400.0
2009-11-18 12:55:00,7.34,7.34,7.32,7.32,4664800.0,6.1767,6.1767,6.1598,6.1598,4664800.0
2009-11-18 13:00:00,7.32,7.33,7.31,7.31,12222000.0,6.1598,6.1682,6.1514,6.1514,12222000.0
2009-11-18 13:05:00,7.31,7.32,7.31,7.32,3656800.0,6.1514,6.1598,6.1514,6.1598,3656800.0
2009-11-18 13:10:00,7.32,7.32,7.31,7.32,2298800.0,6.1598,6.1598,6.1514,6.1598,2298800.0
2009-11-18 13:15:00,7.32,7.32,7.3,7.31,2609600.0,6.1598,6.1598,6.143,6.1514,2609600.0
2009-11-18 13:20:00,7.31,7.31,7.3,7.3,7915600.0,6.1514,6.1514,6.143,6.143,7915600.0
2009-11-18 13:25:00,7.3,7.3,7.29,7.3,8467200.0,6.143,6.143,6.1346,6.143,8467200.0
2009-11-18 13:30:00,7.3,7.31,7.3,7.3,4440800.0,6.143,6.1514,6.143,6.143,4440800.0
2009-11-18 13:35:00,7.3,7.31,7.3,7.31,3511200.0,6.143,6.1514,6.143,6.1514,3511200.0
2009-11-18 13:40:00,7.31,7.32,7.31,7.31,3740800.0,6.1514,6.1598,6.1514,6.1514,3740800.0
2009-11-18 13:45:00,7.31,7.31,7.31,7.31,1540000.0,6.1514,6.1514,6.1514,6.1514,1540000.0
2009-11-18 13:50:00,7.31,7.31,7.31,7.31,1755600.0,6.1514,6.1514,6.1514,6.1514,1755600.0
2009-11-18 13:55:00,7.31,7.31,7.31,7.31,963200.0,6.1514,6.1514,6.1514,6.1514,963200.0
2009-11-18 14:00:00,7.31,7.32,7.31,7.31,2615200.0,6.1514,6.1598,6.1514,6.1514,2615200.0
2009-11-18 14:05:00,7.31,7.32,7.31,7.32,2646000.0,6.1514,6.1598,6.1514,6.1598,2646000.0
2009-11-18 14:10:00,7.32,7.34,7.32,7.33,5387200.0,6.1598,6.1767,6.1598,6.1682,5387200.0
2009-11-18 14:15:00,7.33,7.35,7.33,7.33,6064800.0,6.1682,6.1851,6.1682,6.1682,6064800.0
2009-11-18 14:20:00,7.33,7.34,7.33,7.34,3656800.0,6.1682,6.1767,6.1682,6.1767,3656800.0
2009-11-18 14:25:00,7.34,7.34,7.33,7.33,2536800.0,6.1767,6.1767,6.1682,6.1682,2536800.0
2009-11-18 14:30:00,7.33,7.34,7.33,7.33,2307200.0,6.1682,6.1767,6.1682,6.1682,2307200.0
2009-11-18 14:35:00,7.33,7.33,7.33,7.33,8660400.0,6.1682,6.1682,6.1682,6.1682,8660400.0
2009-11-18 14:40:00,7.33,7.34,7.32,7.32,4930800.0,6.1682,6.1767,6.1598,6.1598,4930800.0
2009-11-18 14:45:00,7.32,7.32,7.32,7.32,1534400.0,6.1598,6.1598,6.1598,6.1598,1534400.0
2009-11-18 14:50:00,7.32,7.32,7.31,7.31,2881200.0,6.1598,6.1598,6.1514,6.1514,2881200.0
2009-11-18 14:55:00,7.32,7.32,7.31,7.31,3113600.0,6.1598,6.1598,6.1514,6.1514,3113600.0
2009-11-18 15:00:00,7.31,7.32,7.31,7.32,3547600.0,6.1514,6.1598,6.1514,6.1598,3547600.0
2009-11-18 15:05:00,7.32,7.33,7.32,7.33,3592400.0,6.1598,6.1682,6.1598,6.1682,3592400.0
2009-11-18 15:10:00,7.33,7.33,7.32,7.33,2256800.0,6.1682,6.1682,6.1598,6.1682,2256800.0
2009-11-18 15:15:00,7.33,7.34,7.33,7.33,5037200.0,6.1682,6.1767,6.1682,6.1682,5037200.0
2009-11-18 15:20:00,7.33,7.33,7.33,7.33,1708000.0,6.1682,6.1682,6.1682,6.1682,1708000.0
2009-11-18 15:25:00,7.33,7.34,7.33,7.34,2730000.0,6.1682,6.1767,6.1682,6.1767,2730000.0
2009-11-18 15:30:00,7.34,7.34,7.32,7.33,3609200.0,6.1767,6.1767,6.1598,6.1682,3609200.0
2009-11-18 15:35:00,7.33,7.34,7.33,7.33,2814000.0,6.1682,6.1767,6.1682,6.1682,2814000.0
2009-11-18 15:40:00,7.33,7.33,7.33,7.33,3108000.0,6.1682,6.1682,6.1682,6.1682,3108000.0
2009-11-18 15:45:00,7.33,7.34,7.33,7.34,5574800.0,6.1682,6.1767,6.1682,6.1767,5574800.0
2009-11-18 15:50:00,7.34,7.35,7.34,7.35,6280400.0,6.1767,6.1851,6.1767,6.1851,6280400.0
2009-11-18 15:55:00,7.35,7.36,7.35,7.36,11709600.0,6.1851,6.1935,6.1851,6.1935,11709600.0
2009-11-19 09:30:00,7.31,7.31,7.27,7.28,20039600.0,6.1514,6.1514,6.1178,6.1262,20039600.0
2009-11-19 09:35:00,7.28,7.28,7.23,7.24,21425600.0,6.1262,6.1262,6.0841,6.0925,21425600.0
2009-11-19 09:40:00,7.24,7.24,7.2,7.21,22764000.0,6.0925,6.0925,6.0588,6.0673,22764000.0
2009-11-19 09:45:00,7.21,7.22,7.2,7.22,17570000.0,6.0673,6.0757,6.0588,6.0757,17570000.0
2009-11-19 09:50:00,7.21,7.22,7.17,7.18,21660800.0,6.0673,6.0757,6.0336,6.042,21660800.0
2009-11-19 09:55:00,7.18,7.2,7.18,7.18,12297600.0,6.042,6.0588,6.042,6.042,12297600.0
2009-11-19 10:00:00,7.18,7.2,7.18,7.19,13473600.0,6.042,6.0588,6.042,6.0504,13473600.0
2009-11-19 10:05:00,7.19,7.21,7.18,7.2,9996000.0,6.0504,6.0673,6.042,6.0588,9996000.0
2009-11-19 10:10:00,7.2,7.21,7.2,7.2,9466800.0,6.0588,6.0673,6.0588,6.0588,9466800.0
2009-11-19 10:15:00,7.2,7.21,7.2,7.2,7705600.0,6.0588,6.0673,6.0588,6.0588,7705600.0
2009-11-19 10:20:00,7.2,7.22,7.2,7.21,8117200.0,6.0588,6.0757,6.0588,6.0673,8117200.0
2009-11-19 10:25:00,7.21,7.22,7.21,7.21,6386800.0,6.0673,6.0757,6.0673,6.0673,6386800.0
2009-11-19 10:30:00,7.21,7.21,7.2,7.2,6871200.0,6.0673,6.0673,6.0588,6.0588,6871200.0
2009-11-19 10:35:00,7.21,7.22,7.2,7.22,5364800.0,6.0673,6.0757,6.0588,6.0757,5364800.0
2009-11-19 10:40:00,7.22,7.22,7.2,7.21,5219200.0,6.0757,6.0757,6.0588,6.0673,5219200.0
2009-11-19 10:45:00,7.21,7.21,7.19,7.19,7574000.0,6.0673,6.0673,6.0504,6.0504,7574000.0
2009-11-19 10:50:00,7.19,7.2,7.18,7.19,9276400.0,6.0504,6.0588,6.042,6.0504,9276400.0
2009-11-19 10:55:00,7.19,7.2,7.19,7.19,5395600.0,6.0504,6.0588,6.0504,6.0504,5395600.0
2009-11-19 11:00:00,7.19,7.2,7.19,7.2,3637200.0,6.0504,6.0588,6.0504,6.0588,3637200.0
2009-11-19 11:05:00,7.2,7.2,7.18,7.18,6837600.0,6.0588,6.0588,6.042,6.042,6837600.0
2009-11-19 11:10:00,7.18,7.19,7.18,7.19,3922800.0,6.042,6.0504,6.042,6.0504,3922800.0
2009-11-19 11:15:00,7.19,7.2,7.19,7.19,3354400.0,6.0504,6.0588,6.0504,6.0504,3354400.0
2009-11-19 11:20:00,7.19,7.19,7.19,7.19,2413600.0,6.0504,6.0504,6.0504,6.0504,2413600.0
2009-11-19 11:25:00,7.19,7.2,7.19,7.2,2909200.0,6.0504,6.0588,6.0504,6.0588,2909200.0
2009-11-19 11:30:00,7.2,7.21,7.2,7.2,3278800.0,6.0588,6.0673,6.0588,6.0588,3278800.0
2009-11-19 11:35:00,7.2,7.21,7.2,7.21,3203200.0,6.0588,6.0673,6.0588,6.0673,3203200.0
2009-11-19 11:40:00,7.21,7.21,7.2,7.2,1758400.0,6.0673,6.0673,6.0588,6.0588,1758400.0
2009-11-19 11:45:00,7.2,7.2,7.19,7.2,2517200.0,6.0588,6.0588,6.0504,6.0588,2517200.0
2009-11-19 11:50:00,7.2,7.2,7.19,7.2,3116400.0,6.0588,6.0588,6.0504,6.0588,3116400.0
2009-11-19 11:55:00,7.2,7.21,7.2,7.21,3318000.0,6.0588,6.0673,6.0588,6.0673,3318000.0
2009-11-19 12:00:00,7.21,7.22,7.21,7.21,4712400.0,6.0673,6.0757,6.0673,6.0673,4712400.0
2009-11-19 12:05:00,7.21,7.21,7.2,7.21,3348800.0,6.0673,6.0673,6.0588,6.0673,3348800.0
2009-11-19 12:10:00,7.21,7.21,7.19,7.2,3906000.0,6.0673,6.0673,6.0504,6.0588,3906000.0
2009-11-19 12:15:00,7.2,7.2,7.19,7.2,1730400.0,6.0588,6.0588,6.0504,6.0588,1730400.0
2009-11-19 12:20:00,7.2,7.21,7.2,7.2,2321200.0,6.0588,6.0673,6.0588,6.0588,2321200.0
2009-11-19 12:25:00,7.2,7.21,7.2,7.21,3119200.0,6.0588,6.0673,6.0588,6.0673,3119200.0
2009-11-19 12:30:00,7.21,7.21,7.21,7.21,3749200.0,6.0673,6.0673,6.0673,6.0673,3749200.0
2009-11-19 12:35:00,7.21,7.21,7.2,7.2,2643200.0,6.0673,6.0673,6.0588,6.0588,2643200.0
2009-11-19 12:40:00,7.2,7.2,7.19,7.2,2965200.0,6.0588,6.0588,6.0504,6.0588,2965200.0
2009-11-19 12:45:00,7.19,7.2,7.18,7.18,5782000.0,6.0504,6.0588,6.042,6.042,5782000.0
2009-11-19 12:50:00,7.18,7.18,7.17,7.17,10665200.0,6.042,6.042,6.0336,6.0336,10665200.0
2009-11-19 12:55:00,7.17,7.18,7.17,7.18,3922800.0,6.0336,6.042,6.0336,6.042,3922800.0
2009-11-19 13:00:00,7.18,7.19,7.17,7.18,2920400.0,6.042,6.0504,6.0336,6.042,2920400.0
2009-11-19 13:05:00,7.18,7.19,7.18,7.18,3642800.0,6.042,6.0504,6.042,6.042,3642800.0
2009-11-19 13:10:00,7.18,7.18,7.17,7.17,4527600.0,6.042,6.042,6.0336,6.0336,4527600.0
2009-11-19 13:15:00,7.17,7.17,7.15,7.16,7590800.0,6.0336,6.0336,6.0168,6.0252,7590800.0
2009-11-19 13:20:00,7.16,7.17,7.16,7.17,5250000.0,6.0252,6.0336,6.0252,6.0336,5250000.0
2009-11-19 13:25:00,7.17,7.17,7.16,7.16,2777600.0,6.0336,6.0336,6.0252,6.0252,2777600.0
2009-11-19 13:30:00,7.16,7.17,7.16,7.17,3567200.0,6.0252,6.0336,6.0252,6.0336,3567200.0
2009-11-19 13:35:00,7.17,7.18,7.17,7.18,4379200.0,6.0336,6.042,6.0336,6.042,4379200.0
2009-11-19 13:40:00,7.18,7.18,7.17,7.17,3525200.0,6.042,6.042,6.0336,6.0336,3525200.0
2009-11-19 13:45:00,7.18,7.18,7.17,7.18,2800000.0,6.042,6.042,6.0336,6.042,2800000.0
2009-11-19 13:50:00,7.18,7.18,7.17,7.18,3407600.0,6.042,6.042,6.0336,6.042,3407600.0
2009-11-19 13:55:00,7.18,7.18,7.17,7.18,3410400.0,6.042,6.042,6.0336,6.042,3410400.0
2009-11-19 14:00:00,7.18,7.18,7.17,7.17,3351600.0,6.042,6.042,6.0336,6.0336,3351600.0
2009-11-19 14:05:00,7.17,7.17,7.15,7.15,9884000.0,6.0336,6.0336,6.0168,6.0168,9884000.0
2009-11-19 14:10:00,7.15,7.16,7.14,7.14,18530400.0,6.0168,6.0252,6.0084,6.0084,18530400.0
2009-11-19 14:15:00,7.14,7.16,7.14,7.15,9609600.0,6.0084,6.0252,6.0084,6.0168,9609600.0
2009-11-19 14:20:00,7.15,7.16,7.15,7.16,4790800.0,6.0168,6.0252,6.0168,6.0252,4790800.0
2009-11-19 14:25:00,7.16,7.16,7.15,7.16,4239200.0,6.0252,6.0252,6.0168,6.0252,4239200.0
2009-11-19 14:30:00,7.16,7.16,7.15,7.16,2441600.0,6.0252,6.0252,6.0168,6.0252,2441600.0
2009-11-19 14:35:00,7.16,7.16,7.15,7.16,3990000.0,6.0252,6.0252,6.0168,6.0252,3990000.0
2009-11-19 14:40:00,7.16,7.17,7.16,7.16,4384800.0,6.0252,6.0336,6.0252,6.0252,4384800.0
2009-11-19 14:45:00,7.16,7.17,7.15,7.16,3830400.0,6.0252,6.0336,6.0168,6.0252,3830400.0
2009-11-19 14:50:00,7.16,7.18,7.16,7.17,8551200.0,6.0252,6.042,6.0252,6.0336,8551200.0
2009-11-19 14:55:00,7.17,7.18,7.16,7.16,4852400.0,6.0336,6.042,6.0252,6.0252,4852400.0
2009-11-19 15:00:00,7.16,7.17,7.16,7.16,5222000.0,6.0252,6.0336,6.0252,6.0252,5222000.0
2009-11-19 15:05:00,7.16,7.17,7.16,7.17,3119200.0,6.0252,6.0336,6.0252,6.0336,3119200.0
2009-11-19 15:10:00,7.17,7.17,7.16,7.16,3525200.0,6.0336,6.0336,6.0252,6.0252,3525200.0
2009-11-19 15:15:00,7.16,7.17,7.16,7.16,4110400.0,6.0252,6.0336,6.0252,6.0252,4110400.0
2009-11-19 15:20:00,7.16,7.17,7.15,7.17,5370400.0,6.0252,6.0336,6.0168,6.0336,5370400.0
2009-11-19 15:25:00,7.17,7.17,7.15,7.16,3673600.0,6.0336,6.0336,6.0168,6.0252,3673600.0
2009-11-19 15:30:00,7.16,7.16,7.15,7.16,4278400.0,6.0252,6.0252,6.0168,6.0252,4278400.0
2009-11-19 15:35:00,7.16,7.18,7.15,7.16,6003200.0,6.0252,6.042,6.0168,6.0252,6003200.0
2009-11-19 15:40:00,7.15,7.17,7.15,7.17,10922800.0,6.0168,6.0336,6.0168,6.0336,10922800.0
2009-11-19 15:45:00,7.17,7.18,7.16,7.18,13795600.0,6.0336,6.042,6.0252,6.042,13795600.0
2009-11-19 15:50:00,7.18,7.18,7.16,7.17,9850400.0,6.042,6.042,6.0252,6.0336,9850400.0
2009-11-19 15:55:00,7.16,7.17,7.15,7.16,16338000.0,6.0252,6.0336,6.0168,6.0252,16338000.0
2009-11-20 09:30:00,7.11,7.11,7.06,7.1,54616800.0,5.9831,5.9831,5.941,5.9747,54616800.0
2009-11-20 09:35:00,7.1,7.13,7.1,7.12,17567200.0,5.9747,5.9999,5.9747,5.9915,17567200.0
2009-11-20 09:40:00,7.13,7.13,7.12,7.12,12376000.0,5.9999,5.9999,5.9915,5.9915,12376000.0
2009-11-20 09:45:00,7.12,7.12,7.1,7.11,13210400.0,5.9915,5.9915,5.9747,5.9831,13210400.0
2009-11-20 09:50:00,7.11,7.12,7.1,7.11,7000000.0,5.9831,5.9915,5.9747,5.9831,7000000.0
2009-11-20 09:55:00,7.11,7.12,7.11,7.12,7212800.0,5.9831,5.9915,5.9831,5.9915,7212800.0
2009-11-20 10:00:00,7.12,7.12,7.1,7.12,6596800.0,5.9915,5.9915,5.9747,5.9915,6596800.0
2009-11-20 10:05:00,7.11,7.12,7.11,7.11,5857600.0,5.9831,5.9915,5.9831,5.9831,5857600.0
2009-11-20 10:10:00,7.11,7.12,7.1,7.12,7484400.0,5.9831,5.9915,5.9747,5.9915,7484400.0
2009-11-20 10:15:00,7.12,7.13,7.11,7.11,4897200.0,5.9915,5.9999,5.9831,5.9831,4897200.0
2009-11-20 10:20:00,7.11,7.12,7.11,7.12,4860800.0,5.9831,5.9915,5.9831,5.9915,4860800.0
2009-11-20 10:25:00,7.12,7.13,7.11,7.13,3659600.0,5.9915,5.9999,5.9831,5.9999,3659600.0
2009-11-20 10:30:00,7.13,7.13,7.12,7.12,5107200.0,5.9999,5.9999,5.9915,5.9915,5107200.0
2009-11-20 10:35:00,7.12,7.12,7.11,7.12,2797200.0,5.9915,5.9915,5.9831,5.9915,2797200.0
2009-11-20 10:40:00,7.12,7.12,7.11,7.11,3460800.0,5.9915,5.9915,5.9831,5.9831,3460800.0
2009-11-20 10:45:00,7.11,7.12,7.11,7.12,3262000.0,5.9831,5.9915,5.9831,5.9915,3262000.0
2009-11-20 10:50:00,7.12,7.12,7.11,7.12,4300800.0,5.9915,5.9915,5.9831,5.9915,4300800.0
2009-11-20 10:55:00,7.12,7.12,7.11,7.12,2130800.0,5.9915,5.9915,5.9831,5.9915,2130800.0
2009-11-20 11:00:00,7.12,7.13,7.12,7.12,4527600.0,5.9915,5.9999,5.9915,5.9915,4527600.0
2009-11-20 11:05:00,7.12,7.13,7.12,7.12,2878400.0,5.9915,5.9999,5.9915,5.9915,2878400.0
2009-11-20 11:10:00,7.12,7.12,7.11,7.11,3656800.0,5.9915,5.9915,5.9831,5.9831,3656800.0
2009-11-20 11:15:00,7.11,7.11,7.1,7.11,5448800.0,5.9831,5.9831,5.9747,5.9831,5448800.0
2009-11-20 11:20:00,7.11,7.12,7.11,7.12,2536800.0,5.9831,5.9915,5.9831,5.9915,2536800.0
2009-11-20 11:25:00,7.12,7.12,7.11,7.12,2024400.0,5.9915,5.9915,5.9831,5.9915,2024400.0
2009-11-20 11:30:00,7.12,7.12,7.11,7.12,3295600.0,5.9915,5.9915,5.9831,5.9915,3295600.0
2009-11-20 11:35:00,7.12,7.13,7.12,7.12,5222000.0,5.9915,5.9999,5.9915,5.9915,5222000.0
2009-11-20 11:40:00,7.12,7.13,7.12,7.12,1937600.0,5.9915,5.9999,5.9915,5.9915,1937600.0
2009-11-20 11:45:00,7.12,7.13,7.12,7.12,2847600.0,5.9915,5.9999,5.9915,5.9915,2847600.0
2009-11-20 11:50:00,7.12,7.13,7.12,7.12,2102800.0,5.9915,5.9999,5.9915,5.9915,2102800.0
2009-11-20 11:55:00,7.12,7.13,7.12,7.12,3001600.0,5.9915,5.9999,5.9915,5.9915,3001600.0
2009-11-20 12:00:00,7.12,7.12,7.12,7.12,1817200.0,5.9915,5.9915,5.9915,5.9915,1817200.0
2009-11-20 12:05:00,7.12,7.12,7.12,7.12,1747200.0,5.9915,5.9915,5.9915,5.9915,1747200.0
2009-11-20 12:10:00,7.12,7.13,7.12,7.13,1640800.0,5.9915,5.9999,5.9915,5.9999,1640800.0
2009-11-20 12:15:00,7.13,7.13,7.12,7.13,1036000.0,5.9999,5.9999,5.9915,5.9999,1036000.0
2009-11-20 12:20:00,7.13,7.13,7.12,7.12,1755600.0,5.9999,5.9999,5.9915,5.9915,1755600.0
2009-11-20 12:25:00,7.12,7.12,7.12,7.12,1554000.0,5.9915,5.9915,5.9915,5.9915,1554000.0
2009-11-20 12:30:00,7.12,7.12,7.12,7.12,1380400.0,5.9915,5.9915,5.9915,5.9915,1380400.0
2009-11-20 12:35:00,7.12,7.13,7.12,7.13,1537200.0,5.9915,5.9999,5.9915,5.9999,1537200.0
2009-11-20 12:40:00,7.13,7.13,7.13,7.13,3141600.0,5.9999,5.9999,5.9999,5.9999,3141600.0
2009-11-20 12:45:00,7.13,7.13,7.12,7.13,2458400.0,5.9999,5.9999,5.9915,5.9999,2458400.0
2009-11-20 12:50:00,7.13,7.13,7.13,7.13,1696800.0,5.9999,5.9999,5.9999,5.9999,1696800.0
2009-11-20 12:55:00,7.13,7.13,7.13,7.13,1982400.0,5.9999,5.9999,5.9999,5.9999,1982400.0
2009-11-20 13:00:00,7.13,7.15,7.13,7.15,7750400.0,5.9999,6.0168,5.9999,6.0168,7750400.0
2009-11-20 13:05:00,7.15,7.15,7.14,7.14,2724400.0,6.0168,6.0168,6.0084,6.0084,2724400.0
2009-11-20 13:10:00,7.14,7.15,7.14,7.14,2856000.0,6.0084,6.0168,6.0084,6.0084,2856000.0
2009-11-20 13:15:00,7.14,7.14,7.14,7.14,2374400.0,6.0084,6.0084,6.0084,6.0084,2374400.0
2009-11-20 13:20:00,7.14,7.14,7.14,7.14,2394000.0,6.0084,6.0084,6.0084,6.0084,2394000.0
2009-11-20 13:25:00,7.14,7.15,7.14,7.15,2150400.0,6.0084,6.0168,6.0084,6.0168,2150400.0
2009-11-20 13:30:00,7.14,7.15,7.14,7.15,2464000.0,6.0084,6.0168,6.0084,6.0168,2464000.0
2009-11-20 13:35:00,7.15,7.15,7.14,7.15,2517200.0,6.0168,6.0168,6.0084,6.0168,2517200.0
2009-11-20 13:40:00,7.15,7.15,7.14,7.15,3220000.0,6.0168,6.0168,6.0084,6.0168,3220000.0
2009-11-20 13:45:00,7.15,7.16,7.14,7.15,5751200.0,6.0168,6.0252,6.0084,6.0168,5751200.0
2009-11-20 13:50:00,7.15,7.15,7.15,7.15,3432800.0,6.0168,6.0168,6.0168,6.0168,3432800.0
2009-11-20 13:55:00,7.15,7.15,7.15,7.15,2027200.0,6.0168,6.0168,6.0168,6.0168,2027200.0
2009-11-20 14:00:00,7.15,7.16,7.15,7.15,3063200.0,6.0168,6.0252,6.0168,6.0168,3063200.0
2009-11-20 14:05:00,7.15,7.15,7.15,7.15,3469200.0,6.0168,6.0168,6.0168,6.0168,3469200.0
2009-11-20 14:10:00,7.15,7.16,7.15,7.15,2867200.0,6.0168,6.0252,6.0168,6.0168,2867200.0
2009-11-20 14:15:00,7.15,7.15,7.15,7.15,2027200.0,6.0168,6.0168,6.0168,6.0168,2027200.0
2009-11-20 14:20:00,7.15,7.15,7.15,7.15,2783200.0,6.0168,6.0168,6.0168,6.0168,2783200.0
2009-11-20 14:25:00,7.15,7.15,7.15,7.15,2550800.0,6.0168,6.0168,6.0168,6.0168,2550800.0
2009-11-20 14:30:00,7.15,7.15,7.15,7.15,2545200.0,6.0168,6.0168,6.0168,6.0168,2545200.0
2009-11-20 14:35:00,7.15,7.15,7.15,7.15,4303600.0,6.0168,6.0168,6.0168,6.0168,4303600.0
2009-11-20 14:40:00,7.15,7.15,7.15,7.15,3393600.0,6.0168,6.0168,6.0168,6.0168,3393600.0
2009-11-20 14:45:00,7.15,7.15,7.15,7.15,2822400.0,6.0168,6.0168,6.0168,6.0168,2822400.0
2009-11-20 14:50:00,7.15,7.15,7.15,7.15,2178400.0,6.0168,6.0168,6.0168,6.0168,2178400.0
2009-11-20 14:55:00,7.15,7.15,7.15,7.15,2332400.0,6.0168,6.0168,6.0168,6.0168,2332400.0
2009-11-20 15:00:00,7.15,7.15,7.14,7.14,4678800.0,6.0168,6.0168,6.0084,6.0084,4678800.0
2009-11-20 15:05:00,7.14,7.14,7.14,7.14,5247200.0,6.0084,6.0084,6.0084,6.0084,5247200.0
2009-11-20 15:10:00,7.14,7.14,7.14,7.14,3698800.0,6.0084,6.0084,6.0084,6.0084,3698800.0
2009-11-20 15:15:00,7.14,7.14,7.14,7.14,3662400.0,6.0084,6.0084,6.0084,6.0084,3662400.0
2009-11-20 15:20:00,7.14,7.15,7.14,7.15,7347200.0,6.0084,6.0168,6.0084,6.0168,7347200.0
2009-11-20 15:25:00,7.15,7.15,7.14,7.15,4247600.0,6.0168,6.0168,6.0084,6.0168,4247600.0
2009-11-20 15:30:00,7.14,7.15,7.14,7.15,5157600.0,6.0084,6.0168,6.0084,6.0168,5157600.0
2009-11-20 15:35:00,7.15,7.15,7.14,7.15,5863200.0,6.0168,6.0168,6.0084,6.0168,5863200.0
2009-11-20 15:40:00,7.14,7.15,7.14,7.15,6686400.0,6.0084,6.0168,6.0084,6.0168,6686400.0
2009-11-20 15:45:00,7.15,7.15,7.14,7.14,9340800.0,6.0168,6.0168,6.0084,6.0084,9340800.0
2009-11-20 15:50:00,7.14,7.14,7.14,7.14,8780800.0,6.0084,6.0084,6.0084,6.0084,8780800.0
2009-11-20 15:55:00,7.14,7.14,7.14,7.14,16206400.0,6.0084,6.0084,6.0084,6.0084,16206400.0
2009-11-23 09:30:00,7.25,7.28,7.25,7.26,22232000.0,6.1009,6.1262,6.1009,6.1093,22232000.0
2009-11-23 09:35:00,7.26,7.28,7.25,7.27,11583600.0,6.1093,6.1262,6.1009,6.1178,11583600.0
2009-11-23 09:40:00,7.27,7.29,7.27,7.28,13496000.0,6.1178,6.1346,6.1178,6.1262,13496000.0
2009-11-23 09:45:00,7.28,7.3,7.28,7.29,11550000.0,6.1262,6.143,6.1262,6.1346,11550000.0
2009-11-23 09:50:00,7.29,7.31,7.29,7.3,11446400.0,6.1346,6.1514,6.1346,6.143,11446400.0
2009-11-23 09:55:00,7.3,7.32,7.3,7.32,8450400.0,6.143,6.1598,6.143,6.1598,8450400.0
2009-11-23 10:00:00,7.32,7.33,7.31,7.32,16111200.0,6.1598,6.1682,6.1514,6.1598,16111200.0
2009-11-23 10:05:00,7.32,7.32,7.31,7.31,9867200.0,6.1598,6.1598,6.1514,6.1514,9867200.0
2009-11-23 10:10:00,7.31,7.32,7.3,7.32,7380800.0,6.1514,6.1598,6.143,6.1598,7380800.0
2009-11-23 10:15:00,7.32,7.33,7.32,7.33,8176000.0,6.1598,6.1682,6.1598,6.1682,8176000.0
2009-11-23 10:20:00,7.33,7.33,7.31,7.31,10973200.0,6.1682,6.1682,6.1514,6.1514,10973200.0
2009-11-23 10:25:00,7.31,7.32,7.31,7.32,4617200.0,6.1514,6.1598,6.1514,6.1598,4617200.0
2009-11-23 10:30:00,7.32,7.33,7.32,7.32,4664800.0,6.1598,6.1682,6.1598,6.1598,4664800.0
2009-11-23 10:35:00,7.32,7.33,7.32,7.33,6011600.0,6.1598,6.1682,6.1598,6.1682,6011600.0
2009-11-23 10:40:00,7.33,7.34,7.33,7.33,5636400.0,6.1682,6.1767,6.1682,6.1682,5636400.0
2009-11-23 10:45:00,7.33,7.33,7.32,7.32,7344400.0,6.1682,6.1682,6.1598,6.1598,7344400.0
2009-11-23 10:50:00,7.32,7.33,7.32,7.32,5555200.0,6.1598,6.1682,6.1598,6.1598,5555200.0
2009-11-23 10:55:00,7.32,7.32,7.3,7.31,9142000.0,6.1598,6.1598,6.143,6.1514,9142000.0
2009-11-23 11:00:00,7.31,7.32,7.31,7.32,2816800.0,6.1514,6.1598,6.1514,6.1598,2816800.0
2009-11-23 11:05:00,7.31,7.32,7.31,7.31,2878400.0,6.1514,6.1598,6.1514,6.1514,2878400.0
2009-11-23 11:10:00,7.31,7.32,7.31,7.31,2144800.0,6.1514,6.1598,6.1514,6.1514,2144800.0
2009-11-23 11:15:00,7.31,7.31,7.31,7.31,2413600.0,6.1514,6.1514,6.1514,6.1514,2413600.0
2009-11-23 11:20:00,7.31,7.32,7.31,7.31,2324000.0,6.1514,6.1598,6.1514,6.1514,2324000.0
2009-11-23 11:25:00,7.31,7.32,7.31,7.31,1892800.0,6.1514,6.1598,6.1514,6.1514,1892800.0
2009-11-23 11:30:00,7.31,7.31,7.31,7.31,3012800.0,6.1514,6.1514,6.1514,6.1514,3012800.0
2009-11-23 11:35:00,7.31,7.32,7.31,7.31,1783600.0,6.1514,6.1598,6.1514,6.1514,1783600.0
2009-11-23 11:40:00,7.31,7.31,7.31,7.31,3500000.0,6.1514,6.1514,6.1514,6.1514,3500000.0
2009-11-23 11:45:00,7.31,7.32,7.31,7.32,2584400.0,6.1514,6.1598,6.1514,6.1598,2584400.0
2009-11-23 11:50:00,7.32,7.32,7.31,7.32,2797200.0,6.1598,6.1598,6.1514,6.1598,2797200.0
2009-11-23 11:55:00,7.32,7.32,7.3,7.31,3536400.0,6.1598,6.1598,6.143,6.1514,3536400.0
2009-11-23 12:00:00,7.31,7.31,7.3,7.31,2612400.0,6.1514,6.1514,6.143,6.1514,2612400.0
2009-11-23 12:05:00,7.31,7.32,7.31,7.32,2408000.0,6.1514,6.1598,6.1514,6.1598,2408000.0
2009-11-23 12:10:00,7.32,7.32,7.31,7.31,1965600.0,6.1598,6.1598,6.1514,6.1514,1965600.0
2009-11-23 12:15:00,7.31,7.32,7.31,7.32,3054800.0,6.1514,6.1598,6.1514,6.1598,3054800.0
2009-11-23 12:20:00,7.32,7.32,7.32,7.32,2480800.0,6.1598,6.1598,6.1598,6.1598,2480800.0
2009-11-23 12:25:00,7.32,7.32,7.31,7.31,1881600.0,6.1598,6.1598,6.1514,6.1514,1881600.0
2009-11-23 12:30:00,7.32,7.32,7.3,7.31,6202000.0,6.1598,6.1598,6.143,6.1514,6202000.0
2009-11-23 12:35:00,7.31,7.31,7.31,7.31,2167200.0,6.1514,6.1514,6.1514,6.1514,2167200.0
2009-11-23 12:40:00,7.31,7.32,7.31,7.31,2268000.0,6.1514,6.1598,6.1514,6.1514,2268000.0
2009-11-23 12:45:00,7.31,7.32,7.31,7.32,5292000.0,6.1514,6.1598,6.1514,6.1598,5292000.0
2009-11-23 12:50:00,7.32,7.32,7.31,7.32,1976800.0,6.1598,6.1598,6.1514,6.1598,1976800.0
2009-11-23 12:55:00,7.32,7.32,7.32,7.32,2273600.0,6.1598,6.1598,6.1598,6.1598,2273600.0
2009-11-23 13:00:00,7.32,7.32,7.32,7.32,1262800.0,6.1598,6.1598,6.1598,6.1598,1262800.0
2009-11-23 13:05:00,7.32,7.32,7.32,7.32,943600.0,6.1598,6.1598,6.1598,6.1598,943600.0
2009-11-23 13:10:00,7.32,7.32,7.31,7.31,2881200.0,6.1598,6.1598,6.1514,6.1514,2881200.0
2009-11-23 13:15:00,7.31,7.31,7.3,7.31,5003600.0,6.1514,6.1514,6.143,6.1514,5003600.0
2009-11-23 13:20:00,7.31,7.32,7.31,7.32,2464000.0,6.1514,6.1598,6.1514,6.1598,2464000.0
2009-11-23 13:25:00,7.32,7.32,7.31,7.31,1556800.0,6.1598,6.1598,6.1514,6.1514,1556800.0
2009-11-23 13:30:00,7.31,7.31,7.31,7.31,2290400.0,6.1514,6.1514,6.1514,6.1514,2290400.0
2009-11-23 13:35:00,7.31,7.32,7.31,7.32,2086000.0,6.1514,6.1598,6.1514,6.1598,2086000.0
2009-11-23 13:40:00,7.32,7.32,7.31,7.31,1828400.0,6.1598,6.1598,6.1514,6.1514,1828400.0
2009-11-23 13:45:00,7.31,7.31,7.31,7.31,1638000.0,6.1514,6.1514,6.1514,6.1514,1638000.0
2009-11-23 13:50:00,7.31,7.31,7.3,7.31,2329600.0,6.1514,6.1514,6.143,6.1514,2329600.0
2009-11-23 13:55:00,7.31,7.31,7.3,7.3,4667600.0,6.1514,6.1514,6.143,6.143,4667600.0
2009-11-23 14:00:00,7.3,7.3,7.3,7.3,2539600.0,6.143,6.143,6.143,6.143,2539600.0
2009-11-23 14:05:00,7.3,7.3,7.29,7.3,3900400.0,6.143,6.143,6.1346,6.143,3900400.0
2009-11-23 14:10:00,7.3,7.3,7.29,7.29,4359600.0,6.143,6.143,6.1346,6.1346,4359600.0
2009-11-23 14:15:00,7.29,7.3,7.29,7.29,4169200.0,6.1346,6.143,6.1346,6.1346,4169200.0
2009-11-23 14:20:00,7.29,7.3,7.29,7.3,2660000.0,6.1346,6.143,6.1346,6.143,2660000.0
2009-11-23 14:25:00,7.3,7.31,7.3,7.31,2338000.0,6.143,6.1514,6.143,6.1514,2338000.0
2009-11-23 14:30:00,7.31,7.31,7.3,7.31,1360800.0,6.1514,6.1514,6.143,6.1514,1360800.0
2009-11-23 14:35:00,7.31,7.31,7.3,7.31,3211600.0,6.1514,6.1514,6.143,6.1514,3211600.0
2009-11-23 14:40:00,7.31,7.31,7.31,7.31,1321600.0,6.1514,6.1514,6.1514,6.1514,1321600.0
2009-11-23 14:45:00,7.31,7.32,7.31,7.31,1685600.0,6.1514,6.1598,6.1514,6.1514,1685600.0
2009-11-23 14:50:00,7.31,7.31,7.31,7.31,1520400.0,6.1514,6.1514,6.1514,6.1514,1520400.0
2009-11-23 14:55:00,7.31,7.31,7.31,7.31,1565200.0,6.1514,6.1514,6.1514,6.1514,1565200.0
2009-11-23 15:00:00,7.31,7.32,7.31,7.32,4424000.0,6.1514,6.1598,6.1514,6.1598,4424000.0
2009-11-23 15:05:00,7.32,7.32,7.32,7.32,3925600.0,6.1598,6.1598,6.1598,6.1598,3925600.0
2009-11-23 15:10:00,7.32,7.32,7.32,7.32,4597600.0,6.1598,6.1598,6.1598,6.1598,4597600.0
2009-11-23 15:15:00,7.32,7.33,7.32,7.32,5446000.0,6.1598,6.1682,6.1598,6.1598,5446000.0
2009-11-23 15:20:00,7.32,7.32,7.32,7.32,3460800.0,6.1598,6.1598,6.1598,6.1598,3460800.0
2009-11-23 15:25:00,7.32,7.32,7.32,7.32,3116400.0,6.1598,6.1598,6.1598,6.1598,3116400.0
2009-11-23 15:30:00,7.32,7.33,7.31,7.32,5972400.0,6.1598,6.1682,6.1514,6.1598,5972400.0
2009-11-23 15:35:00,7.32,7.32,7.31,7.32,7277200.0,6.1598,6.1598,6.1514,6.1598,7277200.0
2009-11-23 15:40:00,7.32,7.33,7.32,7.32,5630800.0,6.1598,6.1682,6.1598,6.1598,5630800.0
2009-11-23 15:45:00,7.32,7.33,7.31,7.33,8562400.0,6.1598,6.1682,6.1514,6.1682,8562400.0
2009-11-23 15:50:00,7.33,7.34,7.32,7.33,9856000.0,6.1682,6.1767,6.1598,6.1682,9856000.0
2009-11-23 15:55:00,7.33,7.36,7.33,7.35,26199600.0,6.1682,6.1935,6.1682,6.1851,26199600.0
2009-11-24 09:30:00,7.33,7.33,7.31,7.31,15764000.0,6.1682,6.1682,6.1514,6.1514,15764000.0
2009-11-24 09:35:00,7.31,7.31,7.29,7.29,13053600.0,6.1514,6.1514,6.1346,6.1346,13053600.0
2009-11-24 09:40:00,7.29,7.31,7.29,7.29,8792000.0,6.1346,6.1514,6.1346,6.1346,8792000.0
2009-11-24 09:45:00,7.29,7.29,7.27,7.27,12544000.0,6.1346,6.1346,6.1178,6.1178,12544000.0
2009-11-24 09:50:00,7.27,7.27,7.25,7.26,14056000.0,6.1178,6.1178,6.1009,6.1093,14056000.0
2009-11-24 09:55:00,7.26,7.27,7.25,7.26,8492400.0,6.1093,6.1178,6.1009,6.1093,8492400.0
2009-11-24 10:00:00,7.26,7.28,7.25,7.26,14319200.0,6.1093,6.1262,6.1009,6.1093,14319200.0
2009-11-24 10:05:00,7.26,7.27,7.25,7.26,7238000.0,6.1093,6.1178,6.1009,6.1093,7238000.0
2009-11-24 10:10:00,7.26,7.28,7.25,7.27,7330400.0,6.1093,6.1262,6.1009,6.1178,7330400.0
2009-11-24 10:15:00,7.27,7.28,7.26,7.26,3990000.0,6.1178,6.1262,6.1093,6.1093,3990000.0
2009-11-24 10:20:00,7.26,7.27,7.26,7.27,2870000.0,6.1093,6.1178,6.1093,6.1178,2870000.0
2009-11-24 10:25:00,7.27,7.27,7.26,7.26,2416400.0,6.1178,6.1178,6.1093,6.1093,2416400.0
2009-11-24 10:30:00,7.27,7.27,7.26,7.27,3623200.0,6.1178,6.1178,6.1093,6.1178,3623200.0
2009-11-24 10:35:00,7.27,7.28,7.26,7.28,4446400.0,6.1178,6.1262,6.1093,6.1262,4446400.0
2009-11-24 10:40:00,7.28,7.29,7.28,7.29,6725600.0,6.1262,6.1346,6.1262,6.1346,6725600.0
2009-11-24 10:45:00,7.28,7.29,7.28,7.29,5339600.0,6.1262,6.1346,6.1262,6.1346,5339600.0
2009-11-24 10:50:00,7.29,7.29,7.28,7.29,4334400.0,6.1346,6.1346,6.1262,6.1346,4334400.0
2009-11-24 10:55:00,7.29,7.29,7.29,7.29,1761200.0,6.1346,6.1346,6.1346,6.1346,1761200.0
2009-11-24 11:00:00,7.29,7.29,7.28,7.29,1898400.0,6.1346,6.1346,6.1262,6.1346,1898400.0
2009-11-24 11:05:00,7.29,7.29,7.29,7.29,2335200.0,6.1346,6.1346,6.1346,6.1346,2335200.0
2009-11-24 11:10:00,7.29,7.29,7.28,7.28,4379200.0,6.1346,6.1346,6.1262,6.1262,4379200.0
2009-11-24 11:15:00,7.28,7.28,7.26,7.26,4961600.0,6.1262,6.1262,6.1093,6.1093,4961600.0
2009-11-24 11:20:00,7.26,7.27,7.26,7.27,2780400.0,6.1093,6.1178,6.1093,6.1178,2780400.0
2009-11-24 11:25:00,7.27,7.27,7.26,7.26,3284400.0,6.1178,6.1178,6.1093,6.1093,3284400.0
2009-11-24 11:30:00,7.26,7.27,7.26,7.27,2727200.0,6.1093,6.1178,6.1093,6.1178,2727200.0
2009-11-24 11:35:00,7.27,7.27,7.27,7.27,1724800.0,6.1178,6.1178,6.1178,6.1178,1724800.0
2009-11-24 11:40:00,7.27,7.27,7.27,7.27,1097600.0,6.1178,6.1178,6.1178,6.1178,1097600.0
2009-11-24 11:45:00,7.27,7.28,7.27,7.27,1366400.0,6.1178,6.1262,6.1178,6.1178,1366400.0
2009-11-24 11:50:00,7.27,7.28,7.27,7.28,1778000.0,6.1178,6.1262,6.1178,6.1262,1778000.0
2009-11-24 11:55:00,7.28,7.28,7.27,7.27,1198400.0,6.1262,6.1262,6.1178,6.1178,1198400.0
2009-11-24 12:00:00,7.28,7.28,7.27,7.27,1769600.0,6.1262,6.1262,6.1178,6.1178,1769600.0
2009-11-24 12:05:00,7.27,7.28,7.27,7.28,2497600.0,6.1178,6.1262,6.1178,6.1262,2497600.0
2009-11-24 12:10:00,7.28,7.28,7.28,7.28,817600.0,6.1262,6.1262,6.1262,6.1262,817600.0
2009-11-24 12:15:00,7.28,7.28,7.28,7.28,932400.0,6.1262,6.1262,6.1262,6.1262,932400.0
2009-11-24 12:20:00,7.28,7.28,7.28,7.28,627200.0,6.1262,6.1262,6.1262,6.1262,627200.0
2009-11-24 12:25:00,7.28,7.28,7.28,7.28,700000.0,6.1262,6.1262,6.1262,6.1262,700000.0
2009-11-24 12:30:00,7.28,7.28,7.27,7.28,1027600.0,6.1262,6.1262,6.1178,6.1262,1027600.0
2009-11-24 12:35:00,7.28,7.28,7.28,7.28,630000.0,6.1262,6.1262,6.1262,6.1262,630000.0
2009-11-24 12:40:00,7.28,7.28,7.27,7.27,1568000.0,6.1262,6.1262,6.1178,6.1178,1568000.0
2009-11-24 12:45:00,7.27,7.27,7.27,7.27,1394400.0,6.1178,6.1178,6.1178,6.1178,1394400.0
2009-11-24 12:50:00,7.27,7.27,7.26,7.27,1654800.0,6.1178,6.1178,6.1093,6.1178,1654800.0
2009-11-24 12:55:00,7.27,7.27,7.27,7.27,1366400.0,6.1178,6.1178,6.1178,6.1178,1366400.0
2009-11-24 13:00:00,7.27,7.27,7.27,7.27,1352400.0,6.1178,6.1178,6.1178,6.1178,1352400.0
2009-11-24 13:05:00,7.27,7.28,7.27,7.28,1324400.0,6.1178,6.1262,6.1178,6.1262,1324400.0
2009-11-24 13:10:00,7.28,7.28,7.28,7.28,1184400.0,6.1262,6.1262,6.1262,6.1262,1184400.0
2009-11-24 13:15:00,7.28,7.29,7.28,7.28,2332400.0,6.1262,6.1346,6.1262,6.1262,2332400.0
2009-11-24 13:20:00,7.28,7.28,7.28,7.28,1260000.0,6.1262,6.1262,6.1262,6.1262,1260000.0
2009-11-24 13:25:00,7.28,7.29,7.28,7.28,1027600.0,6.1262,6.1346,6.1262,6.1262,1027600.0
2009-11-24 13:30:00,7.28,7.29,7.28,7.29,1859200.0,6.1262,6.1346,6.1262,6.1346,1859200.0
2009-11-24 13:35:00,7.29,7.29,7.29,7.29,2116800.0,6.1346,6.1346,6.1346,6.1346,2116800.0
2009-11-24 13:40:00,7.29,7.29,7.29,7.29,2268000.0,6.1346,6.1346,6.1346,6.1346,2268000.0
2009-11-24 13:45:00,7.29,7.29,7.29,7.29,977200.0,6.1346,6.1346,6.1346,6.1346,977200.0
2009-11-24 13:50:00,7.29,7.29,7.28,7.28,1716400.0,6.1346,6.1346,6.1262,6.1262,1716400.0
2009-11-24 13:55:00,7.28,7.29,7.28,7.29,747600.0,6.1262,6.1346,6.1262,6.1346,747600.0
2009-11-24 14:00:00,7.29,7.29,7.28,7.29,2329600.0,6.1346,6.1346,6.1262,6.1346,2329600.0
2009-11-24 14:05:00,7.29,7.3,7.29,7.3,4180400.0,6.1346,6.143,6.1346,6.143,4180400.0
2009-11-24 14:10:00,7.3,7.3,7.3,7.3,2500400.0,6.143,6.143,6.143,6.143,2500400.0
2009-11-24 14:15:00,7.3,7.31,7.3,7.31,2856000.0,6.143,6.1514,6.143,6.1514,2856000.0
2009-11-24 14:20:00,7.31,7.31,7.3,7.31,3096800.0,6.1514,6.1514,6.143,6.1514,3096800.0
2009-11-24 14:25:00,7.31,7.31,7.31,7.31,2475200.0,6.1514,6.1514,6.1514,6.1514,2475200.0
2009-11-24 14:30:00,7.31,7.31,7.3,7.3,2640400.0,6.1514,6.1514,6.143,6.143,2640400.0
2009-11-24 14:35:00,7.31,7.31,7.3,7.31,2214800.0,6.1514,6.1514,6.143,6.1514,2214800.0
2009-11-24 14:40:00,7.31,7.32,7.31,7.31,2940000.0,6.1514,6.1598,6.1514,6.1514,2940000.0
2009-11-24 14:45:00,7.31,7.32,7.31,7.32,4337200.0,6.1514,6.1598,6.1514,6.1598,4337200.0
2009-11-24 14:50:00,7.32,7.33,7.32,7.32,5378800.0,6.1598,6.1682,6.1598,6.1598,5378800.0
2009-11-24 14:55:00,7.32,7.32,7.31,7.32,2816800.0,6.1598,6.1598,6.1514,6.1598,2816800.0
2009-11-24 15:00:00,7.32,7.32,7.31,7.32,3592400.0,6.1598,6.1598,6.1514,6.1598,3592400.0
2009-11-24 15:05:00,7.32,7.33,7.32,7.32,3301200.0,6.1598,6.1682,6.1598,6.1598,3301200.0
2009-11-24 15:10:00,7.32,7.32,7.3,7.31,5009200.0,6.1598,6.1598,6.143,6.1514,5009200.0
2009-11-24 15:15:00,7.31,7.31,7.3,7.3,5297600.0,6.1514,6.1514,6.143,6.143,5297600.0
2009-11-24 15:20:00,7.3,7.31,7.3,7.31,4144000.0,6.143,6.1514,6.143,6.1514,4144000.0
2009-11-24 15:25:00,7.31,7.31,7.3,7.31,4085200.0,6.1514,6.1514,6.143,6.1514,4085200.0
2009-11-24 15:30:00,7.31,7.31,7.3,7.3,3449600.0,6.1514,6.1514,6.143,6.143,3449600.0
2009-11-24 15:35:00,7.3,7.31,7.3,7.31,2671200.0,6.143,6.1514,6.143,6.1514,2671200.0
2009-11-24 15:40:00,7.31,7.31,7.3,7.3,3668000.0,6.1514,6.1514,6.143,6.143,3668000.0
2009-11-24 15:45:00,7.3,7.3,7.3,7.3,2066400.0,6.143,6.143,6.143,6.143,2066400.0
2009-11-24 15:50:00,7.3,7.3,7.3,7.3,5630800.0,6.143,6.143,6.143,6.143,5630800.0
2009-11-24 15:55:00,7.3,7.3,7.29,7.3,13764800.0,6.143,6.143,6.1346,6.143,13764800.0
2009-11-25 09:30:00,7.34,7.34,7.31,7.32,14551600.0,6.1767,6.1767,6.1514,6.1598,14551600.0
2009-11-25 09:35:00,7.32,7.34,7.32,7.33,12392800.0,6.1598,6.1767,6.1598,6.1682,12392800.0
2009-11-25 09:40:00,7.33,7.33,7.31,7.32,7848400.0,6.1682,6.1682,6.1514,6.1598,7848400.0
2009-11-25 09:45:00,7.32,7.32,7.3,7.3,5322800.0,6.1598,6.1598,6.143,6.143,5322800.0
2009-11-25 09:50:00,7.3,7.31,7.28,7.3,7753200.0,6.143,6.1514,6.1262,6.143,7753200.0
2009-11-25 09:55:00,7.3,7.31,7.29,7.31,7299600.0,6.143,6.1514,6.1346,6.1514,7299600.0
2009-11-25 10:00:00,7.31,7.32,7.3,7.32,7198800.0,6.1514,6.1598,6.143,6.1598,7198800.0
2009-11-25 10:05:00,7.32,7.32,7.31,7.31,3088400.0,6.1598,6.1598,6.1514,6.1514,3088400.0
2009-11-25 10:10:00,7.31,7.31,7.3,7.3,2881200.0,6.1514,6.1514,6.143,6.143,2881200.0
2009-11-25 10:15:00,7.3,7.31,7.3,7.31,4956000.0,6.143,6.1514,6.143,6.1514,4956000.0
2009-11-25 10:20:00,7.31,7.31,7.3,7.31,3704400.0,6.1514,6.1514,6.143,6.1514,3704400.0
2009-11-25 10:25:00,7.31,7.31,7.29,7.29,5308800.0,6.1514,6.1514,6.1346,6.1346,5308800.0
2009-11-25 10:30:00,7.29,7.31,7.29,7.3,3584000.0,6.1346,6.1514,6.1346,6.143,3584000.0
2009-11-25 10:35:00,7.3,7.3,7.3,7.3,2808400.0,6.143,6.143,6.143,6.143,2808400.0
2009-11-25 10:40:00,7.3,7.31,7.3,7.31,3306800.0,6.143,6.1514,6.143,6.1514,3306800.0
2009-11-25 10:45:00,7.31,7.31,7.31,7.31,2926000.0,6.1514,6.1514,6.1514,6.1514,2926000.0
2009-11-25 10:50:00,7.31,7.31,7.3,7.3,2374400.0,6.1514,6.1514,6.143,6.143,2374400.0
2009-11-25 10:55:00,7.3,7.3,7.3,7.3,1660400.0,6.143,6.143,6.143,6.143,1660400.0
2009-11-25 11:00:00,7.3,7.31,7.3,7.3,1528800.0,6.143,6.1514,6.143,6.143,1528800.0
2009-11-25 11:05:00,7.3,7.31,7.3,7.31,3038000.0,6.143,6.1514,6.143,6.1514,3038000.0
2009-11-25 11:10:00,7.31,7.31,7.3,7.31,1783600.0,6.1514,6.1514,6.143,6.1514,1783600.0
2009-11-25 11:15:00,7.31,7.32,7.31,7.32,4704000.0,6.1514,6.1598,6.1514,6.1598,4704000.0
2009-11-25 11:20:00,7.32,7.32,7.31,7.31,2601200.0,6.1598,6.1598,6.1514,6.1514,2601200.0
2009-11-25 11:25:00,7.31,7.32,7.31,7.32,1876000.0,6.1514,6.1598,6.1514,6.1598,1876000.0
2009-11-25 11:30:00,7.32,7.33,7.32,7.32,3880800.0,6.1598,6.1682,6.1598,6.1598,3880800.0
2009-11-25 11:35:00,7.32,7.33,7.32,7.32,3718400.0,6.1598,6.1682,6.1598,6.1598,3718400.0
2009-11-25 11:40:00,7.32,7.32,7.32,7.32,3278800.0,6.1598,6.1598,6.1598,6.1598,3278800.0
2009-11-25 11:45:00,7.32,7.32,7.31,7.31,3225600.0,6.1598,6.1598,6.1514,6.1514,3225600.0
2009-11-25 11:50:00,7.31,7.31,7.3,7.31,2934400.0,6.1514,6.1514,6.143,6.1514,2934400.0
2009-11-25 11:55:00,7.31,7.31,7.31,7.31,1492400.0,6.1514,6.1514,6.1514,6.1514,1492400.0
2009-11-25 12:00:00,7.31,7.31,7.3,7.31,2296000.0,6.1514,6.1514,6.143,6.1514,2296000.0
2009-11-25 12:05:00,7.31,7.31,7.3,7.3,2413600.0,6.1514,6.1514,6.143,6.143,2413600.0
2009-11-25 12:10:00,7.3,7.3,7.29,7.29,3133200.0,6.143,6.143,6.1346,6.1346,3133200.0
2009-11-25 12:15:00,7.29,7.3,7.29,7.3,2111200.0,6.1346,6.143,6.1346,6.143,2111200.0
2009-11-25 12:20:00,7.3,7.3,7.3,7.3,2086000.0,6.143,6.143,6.143,6.143,2086000.0
2009-11-25 12:25:00,7.3,7.3,7.29,7.3,2290400.0,6.143,6.143,6.1346,6.143,2290400.0
2009-11-25 12:30:00,7.3,7.3,7.3,7.3,719600.0,6.143,6.143,6.143,6.143,719600.0
2009-11-25 12:35:00,7.3,7.3,7.29,7.29,2382800.0,6.143,6.143,6.1346,6.1346,2382800.0
2009-11-25 12:40:00,7.29,7.3,7.29,7.3,1254400.0,6.1346,6.143,6.1346,6.143,1254400.0
2009-11-25 12:45:00,7.3,7.3,7.29,7.29,1377600.0,6.143,6.143,6.1346,6.1346,1377600.0
2009-11-25 12:50:00,7.29,7.29,7.28,7.28,3889200.0,6.1346,6.1346,6.1262,6.1262,3889200.0
2009-11-25 12:55:00,7.28,7.3,7.28,7.3,2105600.0,6.1262,6.143,6.1262,6.143,2105600.0
2009-11-25 13:00:00,7.29,7.3,7.29,7.29,1262800.0,6.1346,6.143,6.1346,6.1346,1262800.0
2009-11-25 13:05:00,7.29,7.3,7.29,7.3,943600.0,6.1346,6.143,6.1346,6.143,943600.0
2009-11-25 13:10:00,7.3,7.3,7.29,7.29,1097600.0,6.143,6.143,6.1346,6.1346,1097600.0
2009-11-25 13:15:00,7.29,7.3,7.29,7.3,2884000.0,6.1346,6.143,6.1346,6.143,2884000.0
2009-11-25 13:20:00,7.3,7.3,7.29,7.29,1072400.0,6.143,6.143,6.1346,6.1346,1072400.0
2009-11-25 13:25:00,7.29,7.3,7.29,7.29,1330000.0,6.1346,6.143,6.1346,6.1346,1330000.0
2009-11-25 13:30:00,7.29,7.3,7.29,7.29,22836800.0,6.1346,6.143,6.1346,6.1346,22836800.0
2009-11-25 13:35:00,7.29,7.29,7.29,7.29,688800.0,6.1346,6.1346,6.1346,6.1346,688800.0
2009-11-25 13:40:00,7.29,7.29,7.29,7.29,660800.0,6.1346,6.1346,6.1346,6.1346,660800.0
2009-11-25 13:45:00,7.29,7.3,7.29,7.3,1232000.0,6.1346,6.143,6.1346,6.143,1232000.0
2009-11-25 13:50:00,7.3,7.3,7.29,7.3,2116800.0,6.143,6.143,6.1346,6.143,2116800.0
2009-11-25 13:55:00,7.3,7.3,7.3,7.3,968800.0,6.143,6.143,6.143,6.143,968800.0
2009-11-25 14:00:00,7.3,7.3,7.29,7.29,1237600.0,6.143,6.143,6.1346,6.1346,1237600.0
2009-11-25 14:05:00,7.29,7.3,7.29,7.29,1262800.0,6.1346,6.143,6.1346,6.1346,1262800.0
2009-11-25 14:10:00,7.29,7.29,7.29,7.29,1302000.0,6.1346,6.1346,6.1346,6.1346,1302000.0
2009-11-25 14:15:00,7.29,7.3,7.29,7.29,1120000.0,6.1346,6.143,6.1346,6.1346,1120000.0
2009-11-25 14:20:00,7.29,7.3,7.29,7.3,3021200.0,6.1346,6.143,6.1346,6.143,3021200.0
2009-11-25 14:25:00,7.3,7.3,7.3,7.3,1820000.0,6.143,6.143,6.143,6.143,1820000.0
2009-11-25 14:30:00,7.3,7.3,7.3,7.3,1142400.0,6.143,6.143,6.143,6.143,1142400.0
2009-11-25 14:35:00,7.3,7.3,7.3,7.3,1170400.0,6.143,6.143,6.143,6.143,1170400.0
2009-11-25 14:40:00,7.3,7.3,7.3,7.3,2242800.0,6.143,6.143,6.143,6.143,2242800.0
2009-11-25 14:45:00,7.3,7.31,7.3,7.3,2405200.0,6.143,6.1514,6.143,6.143,2405200.0
2009-11-25 14:50:00,7.3,7.3,7.3,7.3,1391600.0,6.143,6.143,6.143,6.143,1391600.0
2009-11-25 14:55:00,7.3,7.3,7.29,7.3,1584800.0,6.143,6.143,6.1346,6.143,1584800.0
2009-11-25 15:00:00,7.3,7.3,7.29,7.3,1108800.0,6.143,6.143,6.1346,6.143,1108800.0
2009-11-25 15:05:00,7.3,7.3,7.29,7.3,1237600.0,6.143,6.143,6.1346,6.143,1237600.0
2009-11-25 15:10:00,7.3,7.3,7.29,7.29,1226400.0,6.143,6.143,6.1346,6.1346,1226400.0
2009-11-25 15:15:00,7.29,7.3,7.29,7.3,1654800.0,6.1346,6.143,6.1346,6.143,1654800.0
2009-11-25 15:20:00,7.29,7.3,7.29,7.29,1358000.0,6.1346,6.143,6.1346,6.1346,1358000.0
2009-11-25 15:25:00,7.29,7.3,7.29,7.3,1304800.0,6.1346,6.143,6.1346,6.143,1304800.0
2009-11-25 15:30:00,7.3,7.3,7.29,7.3,1055600.0,6.143,6.143,6.1346,6.143,1055600.0
2009-11-25 15:35:00,7.3,7.3,7.28,7.29,4961600.0,6.143,6.143,6.1262,6.1346,4961600.0
2009-11-25 15:40:00,7.29,7.29,7.29,7.29,3256400.0,6.1346,6.1346,6.1346,6.1346,3256400.0
2009-11-25 15:45:00,7.29,7.29,7.28,7.29,6361600.0,6.1346,6.1346,6.1262,6.1346,6361600.0
2009-11-25 15:50:00,7.29,7.3,7.29,7.29,7509600.0,6.1346,6.143,6.1346,6.1346,7509600.0
2009-11-25 15:55:00,7.29,7.3,7.28,7.29,11460400.0,6.1346,6.143,6.1262,6.1346,11460400.0
2009-11-27 09:30:00,7.12,7.15,7.08,7.15,31096800.0,5.9915,6.0168,5.9579,6.0168,31096800.0
2009-11-27 09:35:00,7.15,7.16,7.13,7.14,17676400.0,6.0168,6.0252,5.9999,6.0084,17676400.0
2009-11-27 09:40:00,7.14,7.17,7.13,7.15,12415200.0,6.0084,6.0336,5.9999,6.0168,12415200.0
2009-11-27 09:45:00,7.15,7.15,7.14,7.15,8556800.0,6.0168,6.0168,6.0084,6.0168,8556800.0
2009-11-27 09:50:00,7.15,7.16,7.14,7.15,6742400.0,6.0168,6.0252,6.0084,6.0168,6742400.0
2009-11-27 09:55:00,7.15,7.17,7.15,7.16,7994000.0,6.0168,6.0336,6.0168,6.0252,7994000.0
2009-11-27 10:00:00,7.16,7.18,7.16,7.17,9416400.0,6.0252,6.042,6.0252,6.0336,9416400.0
2009-11-27 10:05:00,7.17,7.18,7.16,7.17,7646800.0,6.0336,6.042,6.0252,6.0336,7646800.0
2009-11-27 10:10:00,7.17,7.19,7.17,7.18,9186800.0,6.0336,6.0504,6.0336,6.042,9186800.0
2009-11-27 10:15:00,7.18,7.2,7.18,7.2,6148800.0,6.042,6.0588,6.042,6.0588,6148800.0
2009-11-27 10:20:00,7.19,7.2,7.18,7.19,7523600.0,6.0504,6.0588,6.042,6.0504,7523600.0
2009-11-27 10:25:00,7.18,7.19,7.18,7.18,3374000.0,6.042,6.0504,6.042,6.042,3374000.0
2009-11-27 10:30:00,7.18,7.18,7.17,7.18,4975600.0,6.042,6.042,6.0336,6.042,4975600.0
2009-11-27 10:35:00,7.18,7.2,7.18,7.19,4426800.0,6.042,6.0588,6.042,6.0504,4426800.0
2009-11-27 10:40:00,7.19,7.22,7.19,7.22,8108800.0,6.0504,6.0757,6.0504,6.0757,8108800.0
2009-11-27 10:45:00,7.22,7.23,7.21,7.22,4841200.0,6.0757,6.0841,6.0673,6.0757,4841200.0
2009-11-27 10:50:00,7.22,7.24,7.22,7.23,6787200.0,6.0757,6.0925,6.0757,6.0841,6787200.0
2009-11-27 10:55:00,7.23,7.23,7.22,7.22,5790400.0,6.0841,6.0841,6.0757,6.0757,5790400.0
2009-11-27 11:00:00,7.22,7.25,7.22,7.24,6375600.0,6.0757,6.1009,6.0757,6.0925,6375600.0
2009-11-27 11:05:00,7.24,7.25,7.24,7.24,5370400.0,6.0925,6.1009,6.0925,6.0925,5370400.0
2009-11-27 11:10:00,7.24,7.24,7.23,7.23,5530000.0,6.0925,6.0925,6.0841,6.0841,5530000.0
2009-11-27 11:15:00,7.23,7.24,7.22,7.23,3704400.0,6.0841,6.0925,6.0757,6.0841,3704400.0
2009-11-27 11:20:00,7.23,7.23,7.22,7.22,4636800.0,6.0841,6.0841,6.0757,6.0757,4636800.0
2009-11-27 11:25:00,7.22,7.23,7.22,7.22,3432800.0,6.0757,6.0841,6.0757,6.0757,3432800.0
2009-11-27 11:30:00,7.22,7.22,7.21,7.21,4774000.0,6.0757,6.0757,6.0673,6.0673,4774000.0
2009-11-27 11:35:00,7.21,7.22,7.21,7.21,3234000.0,6.0673,6.0757,6.0673,6.0673,3234000.0
2009-11-27 11:40:00,7.21,7.22,7.21,7.22,2942800.0,6.0673,6.0757,6.0673,6.0757,2942800.0
2009-11-27 11:45:00,7.22,7.22,7.22,7.22,1425200.0,6.0757,6.0757,6.0757,6.0757,1425200.0
2009-11-27 11:50:00,7.22,7.23,7.22,7.22,2928800.0,6.0757,6.0841,6.0757,6.0757,2928800.0
2009-11-27 11:55:00,7.22,7.23,7.22,7.22,2234400.0,6.0757,6.0841,6.0757,6.0757,2234400.0
2009-11-27 12:00:00,7.22,7.23,7.22,7.22,2377200.0,6.0757,6.0841,6.0757,6.0757,2377200.0
2009-11-27 12:05:00,7.22,7.22,7.21,7.21,3362800.0,6.0757,6.0757,6.0673,6.0673,3362800.0
2009-11-27 12:10:00,7.21,7.22,7.21,7.22,1313200.0,6.0673,6.0757,6.0673,6.0757,1313200.0
2009-11-27 12:15:00,7.22,7.22,7.21,7.21,3267600.0,6.0757,6.0757,6.0673,6.0673,3267600.0
2009-11-27 12:20:00,7.21,7.21,7.2,7.2,3956400.0,6.0673,6.0673,6.0588,6.0588,3956400.0
2009-11-27 12:25:00,7.2,7.2,7.19,7.2,6070400.0,6.0588,6.0588,6.0504,6.0588,6070400.0
2009-11-27 12:30:00,7.2,7.21,7.19,7.19,5185600.0,6.0588,6.0673,6.0504,6.0504,5185600.0
2009-11-27 12:35:00,7.19,7.2,7.19,7.2,2248400.0,6.0504,6.0588,6.0504,6.0588,2248400.0
2009-11-27 12:40:00,7.2,7.22,7.2,7.22,4936400.0,6.0588,6.0757,6.0588,6.0757,4936400.0
2009-11-27 12:45:00,7.22,7.23,7.22,7.23,5852000.0,6.0757,6.0841,6.0757,6.0841,5852000.0
2009-11-27 12:50:00,7.23,7.23,7.2,7.2,7190400.0,6.0841,6.0841,6.0588,6.0588,7190400.0
2009-11-27 12:55:00,7.2,7.2,7.16,7.17,13717200.0,6.0588,6.0588,6.0252,6.0336,13717200.0
2009-11-27 13:00:00,7.17,7.18,7.16,7.18,7120400.0,6.0336,6.042,6.0252,6.042,7120400.0
2009-11-27 13:05:00,7.16,7.17,7.16,7.17,431200.0,6.0252,6.0336,6.0252,6.0336,431200.0
2009-11-27 13:10:00,7.16,7.18,7.16,7.16,1086400.0,6.0252,6.042,6.0252,6.0252,1086400.0
2009-11-27 13:15:00,7.16,7.17,7.16,7.17,355600.0,6.0252,6.0336,6.0252,6.0336,355600.0
2009-11-27 13:20:00,7.17,7.17,7.16,7.17,128800.0,6.0336,6.0336,6.0252,6.0336,128800.0
2009-11-27 13:25:00,7.17,7.17,7.17,7.17,14000.0,6.0336,6.0336,6.0336,6.0336,14000.0
2009-11-27 13:30:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 13:35:00,7.17,7.17,7.17,7.17,14000.0,6.0336,6.0336,6.0336,6.0336,14000.0
2009-11-27 13:40:00,7.16,7.17,7.16,7.17,11200.0,6.0252,6.0336,6.0252,6.0336,11200.0
2009-11-27 13:45:00,7.17,7.23,7.17,7.17,50400.0,6.0336,6.0841,6.0336,6.0336,50400.0
2009-11-27 13:50:00,7.17,7.17,7.17,7.17,39200.0,6.0336,6.0336,6.0336,6.0336,39200.0
2009-11-27 13:55:00,7.17,7.17,7.17,7.17,2800.0,6.0336,6.0336,6.0336,6.0336,2800.0
2009-11-27 14:00:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 14:05:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 14:10:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 14:15:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 14:20:00,7.17,7.17,7.17,7.17,2800.0,6.0336,6.0336,6.0336,6.0336,2800.0
2009-11-27 14:25:00,7.18,7.18,7.17,7.17,19600.0,6.042,6.042,6.0336,6.0336,19600.0
2009-11-27 14:30:00,7.17,7.17,7.17,7.17,86800.0,6.0336,6.0336,6.0336,6.0336,86800.0
2009-11-27 14:35:00,7.17,7.17,7.17,7.17,28000.0,6.0336,6.0336,6.0336,6.0336,28000.0
2009-11-27 14:40:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 14:45:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 14:50:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 14:55:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 15:00:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 15:05:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 15:10:00,7.16,7.16,7.16,7.16,5600.0,6.0252,6.0252,6.0252,6.0252,5600.0
2009-11-27 15:15:00,7.17,7.17,7.17,7.17,11200.0,6.0336,6.0336,6.0336,6.0336,11200.0
2009-11-27 15:20:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 15:25:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 15:30:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 15:35:00,7.17,7.17,7.17,7.17,2800.0,6.0336,6.0336,6.0336,6.0336,2800.0
2009-11-27 15:40:00,7.16,7.16,7.16,7.16,25200.0,6.0252,6.0252,6.0252,6.0252,25200.0
2009-11-27 15:45:00,7.17,7.17,7.16,7.16,42000.0,6.0336,6.0336,6.0252,6.0252,42000.0
2009-11-27 15:50:00,7.16,7.16,7.16,7.16,25200.0,6.0252,6.0252,6.0252,6.0252,25200.0
2009-11-27 15:55:00,7.16,7.16,7.16,7.16,0.0,6.0252,6.0252,6.0252,6.0252,0.0
2009-11-30 09:30:00,7.19,7.2,7.15,7.18,20003200.0,6.0504,6.0588,6.0168,6.042,20003200.0
2009-11-30 09:35:00,7.18,7.2,7.18,7.2,12709200.0,6.042,6.0588,6.042,6.0588,12709200.0
2009-11-30 09:40:00,7.2,7.2,7.18,7.2,12958400.0,6.0588,6.0588,6.042,6.0588,12958400.0
2009-11-30 09:45:00,7.2,7.2,7.17,7.18,12350800.0,6.0588,6.0588,6.0336,6.042,12350800.0
2009-11-30 09:50:00,7.18,7.18,7.17,7.17,5420800.0,6.042,6.042,6.0336,6.0336,5420800.0
2009-11-30 09:55:00,7.17,7.18,7.17,7.18,5653200.0,6.0336,6.042,6.0336,6.042,5653200.0
2009-11-30 10:00:00,7.18,7.19,7.18,7.18,6224400.0,6.042,6.0504,6.042,6.042,6224400.0
2009-11-30 10:05:00,7.18,7.2,7.18,7.19,8352400.0,6.042,6.0588,6.042,6.0504,8352400.0
2009-11-30 10:10:00,7.19,7.2,7.18,7.19,5112800.0,6.0504,6.0588,6.042,6.0504,5112800.0
2009-11-30 10:15:00,7.19,7.19,7.18,7.19,4883200.0,6.0504,6.0504,6.042,6.0504,4883200.0
2009-11-30 10:20:00,7.19,7.19,7.17,7.17,5230400.0,6.0504,6.0504,6.0336,6.0336,5230400.0
2009-11-30 10:25:00,7.17,7.18,7.17,7.18,5230400.0,6.0336,6.042,6.0336,6.042,5230400.0
2009-11-30 10:30:00,7.18,7.19,7.17,7.18,5695200.0,6.042,6.0504,6.0336,6.042,5695200.0
2009-11-30 10:35:00,7.18,7.18,7.17,7.18,3122000.0,6.042,6.042,6.0336,6.042,3122000.0
2009-11-30 10:40:00,7.18,7.18,7.17,7.17,2413600.0,6.042,6.042,6.0336,6.0336,2413600.0
2009-11-30 10:45:00,7.17,7.17,7.16,7.16,8965600.0,6.0336,6.0336,6.0252,6.0252,8965600.0
2009-11-30 10:50:00,7.16,7.16,7.15,7.16,4930800.0,6.0252,6.0252,6.0168,6.0252,4930800.0
2009-11-30 10:55:00,7.16,7.16,7.15,7.15,3250800.0,6.0252,6.0252,6.0168,6.0168,3250800.0
2009-11-30 11:00:00,7.15,7.15,7.13,7.13,9920400.0,6.0168,6.0168,5.9999,5.9999,9920400.0
2009-11-30 11:05:00,7.14,7.14,7.11,7.12,10152800.0,6.0084,6.0084,5.9831,5.9915,10152800.0
2009-11-30 11:10:00,7.12,7.12,7.11,7.11,9954000.0,5.9915,5.9915,5.9831,5.9831,9954000.0
2009-11-30 11:15:00,7.11,7.13,7.11,7.13,7302400.0,5.9831,5.9999,5.9831,5.9999,7302400.0
2009-11-30 11:20:00,7.13,7.13,7.12,7.12,3105200.0,5.9999,5.9999,5.9915,5.9915,3105200.0
2009-11-30 11:25:00,7.12,7.12,7.11,7.11,4659200.0,5.9915,5.9915,5.9831,5.9831,4659200.0
2009-11-30 11:30:00,7.11,7.11,7.1,7.11,10399200.0,5.9831,5.9831,5.9747,5.9831,10399200.0
2009-11-30 11:35:00,7.11,7.12,7.1,7.12,6958000.0,5.9831,5.9915,5.9747,5.9915,6958000.0
2009-11-30 11:40:00,7.11,7.12,7.11,7.12,2128000.0,5.9831,5.9915,5.9831,5.9915,2128000.0
2009-11-30 11:45:00,7.12,7.12,7.11,7.11,3259200.0,5.9915,5.9915,5.9831,5.9831,3259200.0
2009-11-30 11:50:00,7.11,7.11,7.1,7.1,3099600.0,5.9831,5.9831,5.9747,5.9747,3099600.0
2009-11-30 11:55:00,7.1,7.11,7.1,7.11,4916800.0,5.9747,5.9831,5.9747,5.9831,4916800.0
2009-11-30 12:00:00,7.11,7.11,7.1,7.11,3197600.0,5.9831,5.9831,5.9747,5.9831,3197600.0
2009-11-30 12:05:00,7.11,7.11,7.1,7.11,3374000.0,5.9831,5.9831,5.9747,5.9831,3374000.0
2009-11-30 12:10:00,7.11,7.12,7.11,7.11,1794800.0,5.9831,5.9915,5.9831,5.9831,1794800.0
2009-11-30 12:15:00,7.11,7.12,7.11,7.12,4320400.0,5.9831,5.9915,5.9831,5.9915,4320400.0
2009-11-30 12:20:00,7.12,7.13,7.12,7.12,3822000.0,5.9915,5.9999,5.9915,5.9915,3822000.0
2009-11-30 12:25:00,7.12,7.12,7.12,7.12,1444800.0,5.9915,5.9915,5.9915,5.9915,1444800.0
2009-11-30 12:30:00,7.12,7.12,7.11,7.12,2517200.0,5.9915,5.9915,5.9831,5.9915,2517200.0
2009-11-30 12:35:00,7.12,7.12,7.11,7.11,2735600.0,5.9915,5.9915,5.9831,5.9831,2735600.0
2009-11-30 12:40:00,7.11,7.11,7.1,7.11,3119200.0,5.9831,5.9831,5.9747,5.9831,3119200.0
2009-11-30 12:45:00,7.11,7.12,7.11,7.12,3147200.0,5.9831,5.9915,5.9831,5.9915,3147200.0
2009-11-30 12:50:00,7.12,7.12,7.11,7.12,1470000.0,5.9915,5.9915,5.9831,5.9915,1470000.0
2009-11-30 12:55:00,7.11,7.12,7.11,7.12,2301600.0,5.9831,5.9915,5.9831,5.9915,2301600.0
2009-11-30 13:00:00,7.11,7.12,7.11,7.12,2965200.0,5.9831,5.9915,5.9831,5.9915,2965200.0
2009-11-30 13:05:00,7.12,7.12,7.12,7.12,2105600.0,5.9915,5.9915,5.9915,5.9915,2105600.0
2009-11-30 13:10:00,7.12,7.12,7.12,7.12,2212000.0,5.9915,5.9915,5.9915,5.9915,2212000.0
2009-11-30 13:15:00,7.12,7.12,7.11,7.12,2534000.0,5.9915,5.9915,5.9831,5.9915,2534000.0
2009-11-30 13:20:00,7.12,7.12,7.11,7.12,2598400.0,5.9915,5.9915,5.9831,5.9915,2598400.0
2009-11-30 13:25:00,7.12,7.13,7.12,7.13,4191600.0,5.9915,5.9999,5.9915,5.9999,4191600.0
2009-11-30 13:30:00,7.13,7.14,7.12,7.13,6244000.0,5.9999,6.0084,5.9915,5.9999,6244000.0
2009-11-30 13:35:00,7.13,7.14,7.13,7.13,2965200.0,5.9999,6.0084,5.9999,5.9999,2965200.0
2009-11-30 13:40:00,7.13,7.13,7.12,7.13,1923600.0,5.9999,5.9999,5.9915,5.9999,1923600.0
2009-11-30 13:45:00,7.13,7.13,7.11,7.13,3640000.0,5.9999,5.9999,5.9831,5.9999,3640000.0
2009-11-30 13:50:00,7.13,7.15,7.13,7.15,6697600.0,5.9999,6.0168,5.9999,6.0168,6697600.0
2009-11-30 13:55:00,7.15,7.16,7.15,7.15,4648000.0,6.0168,6.0252,6.0168,6.0168,4648000.0
2009-11-30 14:00:00,7.15,7.15,7.14,7.14,3152800.0,6.0168,6.0168,6.0084,6.0084,3152800.0
2009-11-30 14:05:00,7.15,7.15,7.13,7.14,3404800.0,6.0168,6.0168,5.9999,6.0084,3404800.0
2009-11-30 14:10:00,7.14,7.14,7.13,7.14,1458800.0,6.0084,6.0084,5.9999,6.0084,1458800.0
2009-11-30 14:15:00,7.14,7.14,7.11,7.14,1946000.0,6.0084,6.0084,5.9831,6.0084,1946000.0
2009-11-30 14:20:00,7.14,7.14,7.14,7.14,1013600.0,6.0084,6.0084,6.0084,6.0084,1013600.0
2009-11-30 14:25:00,7.14,7.14,7.13,7.14,1848000.0,6.0084,6.0084,5.9999,6.0084,1848000.0
2009-11-30 14:30:00,7.14,7.14,7.13,7.14,2578800.0,6.0084,6.0084,5.9999,6.0084,2578800.0
2009-11-30 14:35:00,7.14,7.14,7.14,7.14,1520400.0,6.0084,6.0084,6.0084,6.0084,1520400.0
2009-11-30 14:40:00,7.14,7.14,7.13,7.14,2217600.0,6.0084,6.0084,5.9999,6.0084,2217600.0
2009-11-30 14:45:00,7.14,7.14,7.13,7.13,1327200.0,6.0084,6.0084,5.9999,5.9999,1327200.0
2009-11-30 14:50:00,7.13,7.13,7.12,7.12,3211600.0,5.9999,5.9999,5.9915,5.9915,3211600.0
2009-11-30 14:55:00,7.12,7.13,7.12,7.12,2083200.0,5.9915,5.9999,5.9915,5.9915,2083200.0
2009-11-30 15:00:00,7.12,7.13,7.12,7.13,2643200.0,5.9915,5.9999,5.9915,5.9999,2643200.0
2009-11-30 15:05:00,7.13,7.14,7.13,7.14,3553200.0,5.9999,6.0084,5.9999,6.0084,3553200.0
2009-11-30 15:10:00,7.14,7.14,7.14,7.14,5045600.0,6.0084,6.0084,6.0084,6.0084,5045600.0
2009-11-30 15:15:00,7.14,7.17,7.14,7.16,9926000.0,6.0084,6.0336,6.0084,6.0252,9926000.0
2009-11-30 15:20:00,7.16,7.16,7.15,7.15,5600000.0,6.0252,6.0252,6.0168,6.0168,5600000.0
2009-11-30 15:25:00,7.15,7.16,7.15,7.16,5969600.0,6.0168,6.0252,6.0168,6.0252,5969600.0
2009-11-30 15:30:00,7.16,7.17,7.15,7.17,4113200.0,6.0252,6.0336,6.0168,6.0336,4113200.0
2009-11-30 15:35:00,7.17,7.17,7.16,7.17,5905200.0,6.0336,6.0336,6.0252,6.0336,5905200.0
2009-11-30 15:40:00,7.16,7.17,7.15,7.16,5885600.0,6.0252,6.0336,6.0168,6.0252,5885600.0
2009-11-30 15:45:00,7.16,7.16,7.15,7.15,4158000.0,6.0252,6.0252,6.0168,6.0168,4158000.0
2009-11-30 15:50:00,7.15,7.16,7.15,7.15,7358400.0,6.0168,6.0252,6.0168,6.0168,7358400.0
2009-11-30 15:55:00,7.15,7.16,7.13,7.14,20056400.0,6.0168,6.0252,5.9999,6.0084,20056400.0
2009-12-01 09:30:00,7.22,7.24,7.21,7.22,21834400.0,6.0757,6.0925,6.0673,6.0757,21834400.0
2009-12-01 09:35:00,7.22,7.23,7.21,7.22,11298000.0,6.0757,6.0841,6.0673,6.0757,11298000.0
2009-12-01 09:40:00,7.23,7.23,7.22,7.22,7417200.0,6.0841,6.0841,6.0757,6.0757,7417200.0
2009-12-01 09:45:00,7.22,7.23,7.22,7.22,6070400.0,6.0757,6.0841,6.0757,6.0757,6070400.0
2009-12-01 09:50:00,7.22,7.23,7.22,7.22,7364000.0,6.0757,6.0841,6.0757,6.0757,7364000.0
2009-12-01 09:55:00,7.22,7.23,7.22,7.22,5434800.0,6.0757,6.0841,6.0757,6.0757,5434800.0
2009-12-01 10:00:00,7.22,7.22,7.21,7.22,12308800.0,6.0757,6.0757,6.0673,6.0757,12308800.0
2009-12-01 10:05:00,7.22,7.22,7.18,7.18,14562800.0,6.0757,6.0757,6.042,6.042,14562800.0
2009-12-01 10:10:00,7.18,7.19,7.16,7.18,10130400.0,6.042,6.0504,6.0252,6.042,10130400.0
2009-12-01 10:15:00,7.18,7.19,7.18,7.18,5168800.0,6.042,6.0504,6.042,6.042,5168800.0
2009-12-01 10:20:00,7.18,7.18,7.17,7.17,8702400.0,6.042,6.042,6.0336,6.0336,8702400.0
2009-12-01 10:25:00,7.17,7.17,7.16,7.17,6840400.0,6.0336,6.0336,6.0252,6.0336,6840400.0
2009-12-01 10:30:00,7.17,7.19,7.17,7.19,7574000.0,6.0336,6.0504,6.0336,6.0504,7574000.0
2009-12-01 10:35:00,7.19,7.19,7.17,7.18,4037600.0,6.0504,6.0504,6.0336,6.042,4037600.0
2009-12-01 10:40:00,7.18,7.19,7.18,7.18,2268000.0,6.042,6.0504,6.042,6.042,2268000.0
2009-12-01 10:45:00,7.18,7.18,7.18,7.18,3113600.0,6.042,6.042,6.042,6.042,3113600.0
2009-12-01 10:50:00,7.18,7.18,7.17,7.18,3788400.0,6.042,6.042,6.0336,6.042,3788400.0
2009-12-01 10:55:00,7.18,7.19,7.18,7.19,3444000.0,6.042,6.0504,6.042,6.0504,3444000.0
2009-12-01 11:00:00,7.19,7.19,7.19,7.19,6146000.0,6.0504,6.0504,6.0504,6.0504,6146000.0
2009-12-01 11:05:00,7.19,7.19,7.19,7.19,3169600.0,6.0504,6.0504,6.0504,6.0504,3169600.0
2009-12-01 11:10:00,7.19,7.19,7.18,7.19,2570400.0,6.0504,6.0504,6.042,6.0504,2570400.0
2009-12-01 11:15:00,7.19,7.2,7.19,7.19,2623600.0,6.0504,6.0588,6.0504,6.0504,2623600.0
2009-12-01 11:20:00,7.19,7.2,7.19,7.19,3542000.0,6.0504,6.0588,6.0504,6.0504,3542000.0
2009-12-01 11:25:00,7.19,7.19,7.18,7.18,4001200.0,6.0504,6.0504,6.042,6.042,4001200.0
2009-12-01 11:30:00,7.18,7.18,7.17,7.18,3631600.0,6.042,6.042,6.0336,6.042,3631600.0
2009-12-01 11:35:00,7.18,7.18,7.18,7.18,2203600.0,6.042,6.042,6.042,6.042,2203600.0
2009-12-01 11:40:00,7.18,7.19,7.18,7.18,2332400.0,6.042,6.0504,6.042,6.042,2332400.0
2009-12-01 11:45:00,7.18,7.18,7.18,7.18,2046800.0,6.042,6.042,6.042,6.042,2046800.0
2009-12-01 11:50:00,7.18,7.19,7.18,7.18,2139200.0,6.042,6.0504,6.042,6.042,2139200.0
2009-12-01 11:55:00,7.18,7.19,7.18,7.19,2231600.0,6.042,6.0504,6.042,6.0504,2231600.0
2009-12-01 12:00:00,7.19,7.19,7.18,7.19,1808800.0,6.0504,6.0504,6.042,6.0504,1808800.0
2009-12-01 12:05:00,7.19,7.2,7.19,7.19,3508400.0,6.0504,6.0588,6.0504,6.0504,3508400.0
2009-12-01 12:10:00,7.19,7.19,7.19,7.19,1663200.0,6.0504,6.0504,6.0504,6.0504,1663200.0
2009-12-01 12:15:00,7.19,7.19,7.19,7.19,1968400.0,6.0504,6.0504,6.0504,6.0504,1968400.0
2009-12-01 12:20:00,7.19,7.2,7.19,7.19,2217600.0,6.0504,6.0588,6.0504,6.0504,2217600.0
2009-12-01 12:25:00,7.19,7.19,7.18,7.18,1503600.0,6.0504,6.0504,6.042,6.042,1503600.0
2009-12-01 12:30:00,7.18,7.19,7.18,7.19,1484000.0,6.042,6.0504,6.042,6.0504,1484000.0
2009-12-01 12:35:00,7.19,7.19,7.19,7.19,1610000.0,6.0504,6.0504,6.0504,6.0504,1610000.0
2009-12-01 12:40:00,7.19,7.19,7.18,7.18,1666000.0,6.0504,6.0504,6.042,6.042,1666000.0
2009-12-01 12:45:00,7.18,7.19,7.18,7.19,1296400.0,6.042,6.0504,6.042,6.0504,1296400.0
2009-12-01 12:50:00,7.19,7.19,7.18,7.18,1069600.0,6.0504,6.0504,6.042,6.042,1069600.0
2009-12-01 12:55:00,7.18,7.19,7.18,7.19,4424000.0,6.042,6.0504,6.042,6.0504,4424000.0
2009-12-01 13:00:00,7.19,7.19,7.19,7.19,2181200.0,6.0504,6.0504,6.0504,6.0504,2181200.0
2009-12-01 13:05:00,7.19,7.2,7.19,7.19,1369200.0,6.0504,6.0588,6.0504,6.0504,1369200.0
2009-12-01 13:10:00,7.19,7.19,7.19,7.19,1344000.0,6.0504,6.0504,6.0504,6.0504,1344000.0
2009-12-01 13:15:00,7.19,7.2,7.19,7.19,2433200.0,6.0504,6.0588,6.0504,6.0504,2433200.0
2009-12-01 13:20:00,7.19,7.2,7.19,7.2,5751200.0,6.0504,6.0588,6.0504,6.0588,5751200.0
2009-12-01 13:25:00,7.2,7.2,7.19,7.19,1710800.0,6.0588,6.0588,6.0504,6.0504,1710800.0
2009-12-01 13:30:00,7.19,7.2,7.19,7.19,4603200.0,6.0504,6.0588,6.0504,6.0504,4603200.0
2009-12-01 13:35:00,7.19,7.19,7.18,7.19,4029200.0,6.0504,6.0504,6.042,6.0504,4029200.0
2009-12-01 13:40:00,7.19,7.19,7.18,7.18,3040800.0,6.0504,6.0504,6.042,6.042,3040800.0
2009-12-01 13:45:00,7.18,7.19,7.18,7.18,4090800.0,6.042,6.0504,6.042,6.042,4090800.0
2009-12-01 13:50:00,7.18,7.19,7.18,7.18,1806000.0,6.042,6.0504,6.042,6.042,1806000.0
2009-12-01 13:55:00,7.18,7.19,7.18,7.19,2262400.0,6.042,6.0504,6.042,6.0504,2262400.0
2009-12-01 14:00:00,7.19,7.19,7.19,7.19,3514000.0,6.0504,6.0504,6.0504,6.0504,3514000.0
2009-12-01 14:05:00,7.19,7.19,7.19,7.19,2581600.0,6.0504,6.0504,6.0504,6.0504,2581600.0
2009-12-01 14:10:00,7.19,7.19,7.19,7.19,1335600.0,6.0504,6.0504,6.0504,6.0504,1335600.0
2009-12-01 14:15:00,7.19,7.19,7.19,7.19,2374400.0,6.0504,6.0504,6.0504,6.0504,2374400.0
2009-12-01 14:20:00,7.19,7.2,7.19,7.2,3124800.0,6.0504,6.0588,6.0504,6.0588,3124800.0
2009-12-01 14:25:00,7.2,7.2,7.2,7.2,4202800.0,6.0588,6.0588,6.0588,6.0588,4202800.0
2009-12-01 14:30:00,7.2,7.21,7.2,7.2,4415600.0,6.0588,6.0673,6.0588,6.0588,4415600.0
2009-12-01 14:35:00,7.2,7.2,7.2,7.2,2158800.0,6.0588,6.0588,6.0588,6.0588,2158800.0
2009-12-01 14:40:00,7.2,7.2,7.19,7.19,3306800.0,6.0588,6.0588,6.0504,6.0504,3306800.0
2009-12-01 14:45:00,7.19,7.2,7.19,7.19,2441600.0,6.0504,6.0588,6.0504,6.0504,2441600.0
2009-12-01 14:50:00,7.19,7.19,7.18,7.18,5303200.0,6.0504,6.0504,6.042,6.042,5303200.0
2009-12-01 14:55:00,7.18,7.18,7.17,7.17,6966400.0,6.042,6.042,6.0336,6.0336,6966400.0
2009-12-01 15:00:00,7.17,7.18,7.17,7.17,4911200.0,6.0336,6.042,6.0336,6.0336,4911200.0
2009-12-01 15:05:00,7.17,7.2,7.17,7.18,4118800.0,6.0336,6.0588,6.0336,6.042,4118800.0
2009-12-01 15:10:00,7.18,7.18,7.17,7.17,4233600.0,6.042,6.042,6.0336,6.0336,4233600.0
2009-12-01 15:15:00,7.17,7.18,7.17,7.18,2147600.0,6.0336,6.042,6.0336,6.042,2147600.0
2009-12-01 15:20:00,7.18,7.18,7.17,7.17,3469200.0,6.042,6.042,6.0336,6.0336,3469200.0
2009-12-01 15:25:00,7.17,7.18,7.17,7.18,1769600.0,6.0336,6.042,6.0336,6.042,1769600.0
2009-12-01 15:30:00,7.17,7.18,7.14,7.14,13389600.0,6.0336,6.042,6.0084,6.0084,13389600.0
2009-12-01 15:35:00,7.14,7.14,7.13,7.13,11121600.0,6.0084,6.0084,5.9999,5.9999,11121600.0
2009-12-01 15:40:00,7.13,7.15,7.13,7.14,8548400.0,5.9999,6.0168,5.9999,6.0084,8548400.0
2009-12-01 15:45:00,7.14,7.15,7.13,7.14,7260400.0,6.0084,6.0168,5.9999,6.0084,7260400.0
2009-12-01 15:50:00,7.14,7.14,7.08,7.08,26516000.0,6.0084,6.0084,5.9579,5.9579,26516000.0
2009-12-01 15:55:00,7.08,7.08,7.03,7.03,60488400.0,5.9579,5.9579,5.9158,5.9158,60488400.0
2009-12-02 09:30:00,7.1,7.13,7.07,7.13,23674000.0,5.9747,5.9999,5.9495,5.9999,23674000.0
2009-12-02 09:35:00,7.13,7.13,7.12,7.12,12199600.0,5.9999,5.9999,5.9915,5.9915,12199600.0
2009-12-02 09:40:00,7.12,7.13,7.09,7.1,12443200.0,5.9915,5.9999,5.9663,5.9747,12443200.0
2009-12-02 09:45:00,7.1,7.1,7.08,7.1,12224800.0,5.9747,5.9747,5.9579,5.9747,12224800.0
2009-12-02 09:50:00,7.1,7.12,7.09,7.11,12894000.0,5.9747,5.9915,5.9663,5.9831,12894000.0
2009-12-02 09:55:00,7.11,7.13,7.11,7.12,7137200.0,5.9831,5.9999,5.9831,5.9915,7137200.0
2009-12-02 10:00:00,7.12,7.13,7.12,7.13,7280000.0,5.9915,5.9999,5.9915,5.9999,7280000.0
2009-12-02 10:05:00,7.13,7.13,7.12,7.13,8803200.0,5.9999,5.9999,5.9915,5.9999,8803200.0
2009-12-02 10:10:00,7.13,7.16,7.13,7.16,16928800.0,5.9999,6.0252,5.9999,6.0252,16928800.0
2009-12-02 10:15:00,7.16,7.16,7.15,7.15,12191200.0,6.0252,6.0252,6.0168,6.0168,12191200.0
2009-12-02 10:20:00,7.15,7.15,7.14,7.15,9161600.0,6.0168,6.0168,6.0084,6.0168,9161600.0
2009-12-02 10:25:00,7.15,7.16,7.15,7.16,7943600.0,6.0168,6.0252,6.0168,6.0252,7943600.0
2009-12-02 10:30:00,7.16,7.19,7.15,7.18,18961600.0,6.0252,6.0504,6.0168,6.042,18961600.0
2009-12-02 10:35:00,7.18,7.19,7.17,7.19,9321200.0,6.042,6.0504,6.0336,6.0504,9321200.0
2009-12-02 10:40:00,7.19,7.19,7.17,7.17,5437600.0,6.0504,6.0504,6.0336,6.0336,5437600.0
2009-12-02 10:45:00,7.17,7.18,7.16,7.16,6409200.0,6.0336,6.042,6.0252,6.0252,6409200.0
2009-12-02 10:50:00,7.16,7.16,7.15,7.16,6249600.0,6.0252,6.0252,6.0168,6.0252,6249600.0
2009-12-02 10:55:00,7.16,7.16,7.15,7.15,5065200.0,6.0252,6.0252,6.0168,6.0168,5065200.0
2009-12-02 11:00:00,7.15,7.15,7.13,7.14,8598800.0,6.0168,6.0168,5.9999,6.0084,8598800.0
2009-12-02 11:05:00,7.14,7.15,7.13,7.13,10164000.0,6.0084,6.0168,5.9999,5.9999,10164000.0
2009-12-02 11:10:00,7.13,7.13,7.1,7.1,12348000.0,5.9999,5.9999,5.9747,5.9747,12348000.0
2009-12-02 11:15:00,7.1,7.11,7.1,7.11,9534000.0,5.9747,5.9831,5.9747,5.9831,9534000.0
2009-12-02 11:20:00,7.11,7.14,7.1,7.1,11928000.0,5.9831,6.0084,5.9747,5.9747,11928000.0
2009-12-02 11:25:00,7.1,7.11,7.09,7.1,6563200.0,5.9747,5.9831,5.9663,5.9747,6563200.0
2009-12-02 11:30:00,7.1,7.11,7.09,7.11,9080400.0,5.9747,5.9831,5.9663,5.9831,9080400.0
2009-12-02 11:35:00,7.11,7.11,7.1,7.11,5040000.0,5.9831,5.9831,5.9747,5.9831,5040000.0
2009-12-02 11:40:00,7.1,7.11,7.09,7.1,4359600.0,5.9747,5.9831,5.9663,5.9747,4359600.0
2009-12-02 11:45:00,7.1,7.1,7.09,7.1,3172400.0,5.9747,5.9747,5.9663,5.9747,3172400.0
2009-12-02 11:50:00,7.1,7.1,7.09,7.1,2646000.0,5.9747,5.9747,5.9663,5.9747,2646000.0
2009-12-02 11:55:00,7.1,7.1,7.09,7.09,3665200.0,5.9747,5.9747,5.9663,5.9663,3665200.0
2009-12-02 12:00:00,7.09,7.1,7.09,7.09,2662800.0,5.9663,5.9747,5.9663,5.9663,2662800.0
2009-12-02 12:05:00,7.09,7.1,7.08,7.08,6398000.0,5.9663,5.9747,5.9579,5.9579,6398000.0
2009-12-02 12:10:00,7.08,7.09,7.08,7.08,3600800.0,5.9579,5.9663,5.9579,5.9579,3600800.0
2009-12-02 12:15:00,7.08,7.08,7.06,7.07,8708000.0,5.9579,5.9579,5.941,5.9495,8708000.0
2009-12-02 12:20:00,7.07,7.07,7.04,7.05,12493600.0,5.9495,5.9495,5.9242,5.9326,12493600.0
2009-12-02 12:25:00,7.05,7.07,7.05,7.07,6319600.0,5.9326,5.9495,5.9326,5.9495,6319600.0
2009-12-02 12:30:00,7.07,7.08,7.06,7.07,5303200.0,5.9495,5.9579,5.941,5.9495,5303200.0
2009-12-02 12:35:00,7.08,7.08,7.07,7.07,4281200.0,5.9579,5.9579,5.9495,5.9495,4281200.0
2009-12-02 12:40:00,7.07,7.07,7.05,7.06,5129600.0,5.9495,5.9495,5.9326,5.941,5129600.0
2009-12-02 12:45:00,7.06,7.07,7.06,7.07,3724000.0,5.941,5.9495,5.941,5.9495,3724000.0
2009-12-02 12:50:00,7.07,7.08,7.07,7.08,3060400.0,5.9495,5.9579,5.9495,5.9579,3060400.0
2009-12-02 12:55:00,7.08,7.08,7.07,7.07,2870000.0,5.9579,5.9579,5.9495,5.9495,2870000.0
2009-12-02 13:00:00,7.07,7.07,7.05,7.05,4023600.0,5.9495,5.9495,5.9326,5.9326,4023600.0
2009-12-02 13:05:00,7.05,7.05,7.03,7.05,12482400.0,5.9326,5.9326,5.9158,5.9326,12482400.0
2009-12-02 13:10:00,7.05,7.05,7.05,7.05,3494400.0,5.9326,5.9326,5.9326,5.9326,3494400.0
2009-12-02 13:15:00,7.05,7.06,7.05,7.05,5611200.0,5.9326,5.941,5.9326,5.9326,5611200.0
2009-12-02 13:20:00,7.05,7.05,7.04,7.04,3917200.0,5.9326,5.9326,5.9242,5.9242,3917200.0
2009-12-02 13:25:00,7.04,7.04,7.01,7.02,15856400.0,5.9242,5.9242,5.899,5.9074,15856400.0
2009-12-02 13:30:00,7.02,7.02,7.0,7.01,15699600.0,5.9074,5.9074,5.8905,5.899,15699600.0
2009-12-02 13:35:00,7.01,7.02,7.01,7.01,7501200.0,5.899,5.9074,5.899,5.899,7501200.0
2009-12-02 13:40:00,7.01,7.02,7.01,7.02,7414400.0,5.899,5.9074,5.899,5.9074,7414400.0
2009-12-02 13:45:00,7.02,7.04,7.02,7.04,10488800.0,5.9074,5.9242,5.9074,5.9242,10488800.0
2009-12-02 13:50:00,7.04,7.04,7.03,7.03,7646800.0,5.9242,5.9242,5.9158,5.9158,7646800.0
2009-12-02 13:55:00,7.03,7.04,7.03,7.04,4527600.0,5.9158,5.9242,5.9158,5.9242,4527600.0
2009-12-02 14:00:00,7.04,7.05,7.03,7.04,12348000.0,5.9242,5.9326,5.9158,5.9242,12348000.0
2009-12-02 14:05:00,7.04,7.05,7.03,7.04,5398400.0,5.9242,5.9326,5.9158,5.9242,5398400.0
2009-12-02 14:10:00,7.04,7.05,7.03,7.03,6168400.0,5.9242,5.9326,5.9158,5.9158,6168400.0
2009-12-02 14:15:00,7.03,7.04,7.01,7.02,8831200.0,5.9158,5.9242,5.899,5.9074,8831200.0
2009-12-02 14:20:00,7.02,7.02,7.01,7.01,9136400.0,5.9074,5.9074,5.899,5.899,9136400.0
2009-12-02 14:25:00,7.01,7.02,7.01,7.02,6666800.0,5.899,5.9074,5.899,5.9074,6666800.0
2009-12-02 14:30:00,7.02,7.03,7.02,7.02,4401600.0,5.9074,5.9158,5.9074,5.9074,4401600.0
2009-12-02 14:35:00,7.02,7.04,7.02,7.03,9648800.0,5.9074,5.9242,5.9074,5.9158,9648800.0
2009-12-02 14:40:00,7.03,7.04,7.03,7.03,4653600.0,5.9158,5.9242,5.9158,5.9158,4653600.0
2009-12-02 14:45:00,7.03,7.04,7.03,7.04,5969600.0,5.9158,5.9242,5.9158,5.9242,5969600.0
2009-12-02 14:50:00,7.04,7.04,7.04,7.04,4463200.0,5.9242,5.9242,5.9242,5.9242,4463200.0
2009-12-02 14:55:00,7.04,7.04,7.02,7.03,6538000.0,5.9242,5.9242,5.9074,5.9158,6538000.0
2009-12-02 15:00:00,7.03,7.03,7.03,7.03,4698400.0,5.9158,5.9158,5.9158,5.9158,4698400.0
2009-12-02 15:05:00,7.03,7.03,7.02,7.02,6294400.0,5.9158,5.9158,5.9074,5.9074,6294400.0
2009-12-02 15:10:00,7.02,7.02,7.01,7.01,5726000.0,5.9074,5.9074,5.899,5.899,5726000.0
2009-12-02 15:15:00,7.01,7.02,7.01,7.02,5544000.0,5.899,5.9074,5.899,5.9074,5544000.0
2009-12-02 15:20:00,7.02,7.02,7.01,7.01,10116400.0,5.9074,5.9074,5.899,5.899,10116400.0
2009-12-02 15:25:00,7.01,7.02,7.01,7.02,5866000.0,5.899,5.9074,5.899,5.9074,5866000.0
2009-12-02 15:30:00,7.02,7.02,7.0,7.0,8498000.0,5.9074,5.9074,5.8905,5.8905,8498000.0
2009-12-02 15:35:00,7.0,7.01,6.99,7.0,17253600.0,5.8905,5.899,5.8821,5.8905,17253600.0
2009-12-02 15:40:00,7.0,7.02,7.0,7.02,13552000.0,5.8905,5.9074,5.8905,5.9074,13552000.0
2009-12-02 15:45:00,7.02,7.02,7.01,7.02,9368800.0,5.9074,5.9074,5.899,5.9074,9368800.0
2009-12-02 15:50:00,7.02,7.02,7.0,7.0,12264000.0,5.9074,5.9074,5.8905,5.8905,12264000.0
2009-12-02 15:55:00,7.0,7.01,6.99,7.0,21238000.0,5.8905,5.899,5.8821,5.8905,21238000.0
2009-12-03 09:30:00,7.05,7.08,7.05,7.07,16685200.0,5.9326,5.9579,5.9326,5.9495,16685200.0
2009-12-03 09:35:00,7.07,7.09,7.04,7.05,15640800.0,5.9495,5.9663,5.9242,5.9326,15640800.0
2009-12-03 09:40:00,7.05,7.06,7.04,7.06,9822400.0,5.9326,5.941,5.9242,5.941,9822400.0
2009-12-03 09:45:00,7.06,7.08,7.06,7.07,14145600.0,5.941,5.9579,5.941,5.9495,14145600.0
2009-12-03 09:50:00,7.07,7.07,7.06,7.07,7730800.0,5.9495,5.9495,5.941,5.9495,7730800.0
2009-12-03 09:55:00,7.07,7.07,7.06,7.07,6865600.0,5.9495,5.9495,5.941,5.9495,6865600.0
2009-12-03 10:00:00,7.07,7.07,7.03,7.05,19177200.0,5.9495,5.9495,5.9158,5.9326,19177200.0
2009-12-03 10:05:00,7.05,7.05,7.04,7.05,7593600.0,5.9326,5.9326,5.9242,5.9326,7593600.0
2009-12-03 10:10:00,7.05,7.05,7.02,7.02,11096400.0,5.9326,5.9326,5.9074,5.9074,11096400.0
2009-12-03 10:15:00,7.02,7.03,7.01,7.02,9368800.0,5.9074,5.9158,5.899,5.9074,9368800.0
2009-12-03 10:20:00,7.02,7.04,7.02,7.02,6902000.0,5.9074,5.9242,5.9074,5.9074,6902000.0
2009-12-03 10:25:00,7.02,7.04,7.01,7.04,6641600.0,5.9074,5.9242,5.899,5.9242,6641600.0
2009-12-03 10:30:00,7.04,7.05,7.04,7.04,5728800.0,5.9242,5.9326,5.9242,5.9242,5728800.0
2009-12-03 10:35:00,7.04,7.05,7.04,7.04,5208000.0,5.9242,5.9326,5.9242,5.9242,5208000.0
2009-12-03 10:40:00,7.04,7.04,7.02,7.03,6202000.0,5.9242,5.9242,5.9074,5.9158,6202000.0
2009-12-03 10:45:00,7.03,7.07,7.03,7.06,9903600.0,5.9158,5.9495,5.9158,5.941,9903600.0
2009-12-03 10:50:00,7.06,7.06,7.05,7.05,6003200.0,5.941,5.941,5.9326,5.9326,6003200.0
2009-12-03 10:55:00,7.05,7.06,7.05,7.06,3508400.0,5.9326,5.941,5.9326,5.941,3508400.0
2009-12-03 11:00:00,7.06,7.07,7.06,7.07,5012000.0,5.941,5.9495,5.941,5.9495,5012000.0
2009-12-03 11:05:00,7.07,7.07,7.06,7.07,3234000.0,5.9495,5.9495,5.941,5.9495,3234000.0
2009-12-03 11:10:00,7.07,7.07,7.06,7.07,2556400.0,5.9495,5.9495,5.941,5.9495,2556400.0
2009-12-03 11:15:00,7.07,7.07,7.05,7.06,3936800.0,5.9495,5.9495,5.9326,5.941,3936800.0
2009-12-03 11:20:00,7.06,7.06,7.06,7.06,2254000.0,5.941,5.941,5.941,5.941,2254000.0
2009-12-03 11:25:00,7.06,7.06,7.06,7.06,2968000.0,5.941,5.941,5.941,5.941,2968000.0
2009-12-03 11:30:00,7.06,7.07,7.06,7.06,2623600.0,5.941,5.9495,5.941,5.941,2623600.0
2009-12-03 11:35:00,7.06,7.06,7.04,7.04,6000400.0,5.941,5.941,5.9242,5.9242,6000400.0
2009-12-03 11:40:00,7.04,7.05,7.04,7.04,3130400.0,5.9242,5.9326,5.9242,5.9242,3130400.0
2009-12-03 11:45:00,7.04,7.05,7.04,7.05,1464400.0,5.9242,5.9326,5.9242,5.9326,1464400.0
2009-12-03 11:50:00,7.05,7.06,7.05,7.06,2875600.0,5.9326,5.941,5.9326,5.941,2875600.0
2009-12-03 11:55:00,7.06,7.06,7.05,7.05,1878800.0,5.941,5.941,5.9326,5.9326,1878800.0
2009-12-03 12:00:00,7.05,7.05,7.04,7.04,4463200.0,5.9326,5.9326,5.9242,5.9242,4463200.0
2009-12-03 12:05:00,7.04,7.04,7.03,7.04,3735200.0,5.9242,5.9242,5.9158,5.9242,3735200.0
2009-12-03 12:10:00,7.04,7.05,7.04,7.04,2542400.0,5.9242,5.9326,5.9242,5.9242,2542400.0
2009-12-03 12:15:00,7.04,7.05,7.04,7.05,2153200.0,5.9242,5.9326,5.9242,5.9326,2153200.0
2009-12-03 12:20:00,7.05,7.06,7.05,7.06,2601200.0,5.9326,5.941,5.9326,5.941,2601200.0
2009-12-03 12:25:00,7.05,7.06,7.05,7.05,2878400.0,5.9326,5.941,5.9326,5.9326,2878400.0
2009-12-03 12:30:00,7.05,7.06,7.04,7.05,2833600.0,5.9326,5.941,5.9242,5.9326,2833600.0
2009-12-03 12:35:00,7.05,7.07,7.05,7.06,3354400.0,5.9326,5.9495,5.9326,5.941,3354400.0
2009-12-03 12:40:00,7.06,7.07,7.06,7.07,3651200.0,5.941,5.9495,5.941,5.9495,3651200.0
2009-12-03 12:45:00,7.07,7.08,7.07,7.08,5737200.0,5.9495,5.9579,5.9495,5.9579,5737200.0
2009-12-03 12:50:00,7.08,7.09,7.07,7.08,7302400.0,5.9579,5.9663,5.9495,5.9579,7302400.0
2009-12-03 12:55:00,7.08,7.1,7.08,7.09,7336000.0,5.9579,5.9747,5.9579,5.9663,7336000.0
2009-12-03 13:00:00,7.09,7.09,7.08,7.09,4219600.0,5.9663,5.9663,5.9579,5.9663,4219600.0
2009-12-03 13:05:00,7.09,7.09,7.08,7.08,5261200.0,5.9663,5.9663,5.9579,5.9579,5261200.0
2009-12-03 13:10:00,7.08,7.08,7.07,7.08,5370400.0,5.9579,5.9579,5.9495,5.9579,5370400.0
2009-12-03 13:15:00,7.07,7.09,7.07,7.08,3441200.0,5.9495,5.9663,5.9495,5.9579,3441200.0
2009-12-03 13:20:00,7.08,7.09,7.08,7.09,2590000.0,5.9579,5.9663,5.9579,5.9663,2590000.0
2009-12-03 13:25:00,7.09,7.09,7.08,7.08,2654400.0,5.9663,5.9663,5.9579,5.9579,2654400.0
2009-12-03 13:30:00,7.08,7.1,7.08,7.1,3665200.0,5.9579,5.9747,5.9579,5.9747,3665200.0
2009-12-03 13:35:00,7.09,7.1,7.09,7.09,3763200.0,5.9663,5.9747,5.9663,5.9663,3763200.0
2009-12-03 13:40:00,7.09,7.1,7.09,7.1,1940400.0,5.9663,5.9747,5.9663,5.9747,1940400.0
2009-12-03 13:45:00,7.1,7.1,7.09,7.09,1960000.0,5.9747,5.9747,5.9663,5.9663,1960000.0
2009-12-03 13:50:00,7.09,7.11,7.09,7.1,4270000.0,5.9663,5.9831,5.9663,5.9747,4270000.0
2009-12-03 13:55:00,7.1,7.1,7.1,7.1,2716000.0,5.9747,5.9747,5.9747,5.9747,2716000.0
2009-12-03 14:00:00,7.1,7.1,7.09,7.09,4127200.0,5.9747,5.9747,5.9663,5.9663,4127200.0
2009-12-03 14:05:00,7.09,7.09,7.08,7.09,4337200.0,5.9663,5.9663,5.9579,5.9663,4337200.0
2009-12-03 14:10:00,7.08,7.09,7.08,7.08,3606400.0,5.9579,5.9663,5.9579,5.9579,3606400.0
2009-12-03 14:15:00,7.08,7.09,7.07,7.08,4765600.0,5.9579,5.9663,5.9495,5.9579,4765600.0
2009-12-03 14:20:00,7.08,7.08,7.07,7.08,2452800.0,5.9579,5.9579,5.9495,5.9579,2452800.0
2009-12-03 14:25:00,7.08,7.09,7.07,7.08,2553600.0,5.9579,5.9663,5.9495,5.9579,2553600.0
2009-12-03 14:30:00,7.08,7.08,7.08,7.08,1680000.0,5.9579,5.9579,5.9579,5.9579,1680000.0
2009-12-03 14:35:00,7.08,7.09,7.08,7.09,2466800.0,5.9579,5.9663,5.9579,5.9663,2466800.0
2009-12-03 14:40:00,7.09,7.1,7.08,7.09,2576000.0,5.9663,5.9747,5.9579,5.9663,2576000.0
2009-12-03 14:45:00,7.09,7.1,7.09,7.09,2724400.0,5.9663,5.9747,5.9663,5.9663,2724400.0
2009-12-03 14:50:00,7.09,7.09,7.08,7.09,4289600.0,5.9663,5.9663,5.9579,5.9663,4289600.0
2009-12-03 14:55:00,7.09,7.09,7.08,7.09,3973200.0,5.9663,5.9663,5.9579,5.9663,3973200.0
2009-12-03 15:00:00,7.09,7.09,7.07,7.07,3875200.0,5.9663,5.9663,5.9495,5.9495,3875200.0
2009-12-03 15:05:00,7.07,7.08,7.07,7.08,2133600.0,5.9495,5.9579,5.9495,5.9579,2133600.0
2009-12-03 15:10:00,7.08,7.08,7.08,7.08,1965600.0,5.9579,5.9579,5.9579,5.9579,1965600.0
2009-12-03 15:15:00,7.08,7.09,7.08,7.09,3844400.0,5.9579,5.9663,5.9579,5.9663,3844400.0
2009-12-03 15:20:00,7.09,7.1,7.09,7.09,5392800.0,5.9663,5.9747,5.9663,5.9663,5392800.0
2009-12-03 15:25:00,7.09,7.09,7.07,7.07,7168000.0,5.9663,5.9663,5.9495,5.9495,7168000.0
2009-12-03 15:30:00,7.07,7.08,7.07,7.07,5692400.0,5.9495,5.9579,5.9495,5.9495,5692400.0
2009-12-03 15:35:00,7.07,7.07,7.05,7.05,8229200.0,5.9495,5.9495,5.9326,5.9326,8229200.0
2009-12-03 15:40:00,7.05,7.05,7.04,7.05,7750400.0,5.9326,5.9326,5.9242,5.9326,7750400.0
2009-12-03 15:45:00,7.05,7.05,7.04,7.04,7859600.0,5.9326,5.9326,5.9242,5.9242,7859600.0
2009-12-03 15:50:00,7.04,7.04,7.02,7.04,12364800.0,5.9242,5.9242,5.9074,5.9242,12364800.0
2009-12-03 15:55:00,7.04,7.04,7.02,7.02,16654400.0,5.9242,5.9242,5.9074,5.9074,16654400.0
2009-12-04 09:30:00,7.13,7.14,7.09,7.1,19510400.0,5.9999,6.0084,5.9663,5.9747,19510400.0
2009-12-04 09:35:00,7.1,7.13,7.09,7.12,17693200.0,5.9747,5.9999,5.9663,5.9915,17693200.0
2009-12-04 09:40:00,7.12,7.12,7.1,7.12,11160800.0,5.9915,5.9915,5.9747,5.9915,11160800.0
2009-12-04 09:45:00,7.12,7.13,7.12,7.13,9612400.0,5.9915,5.9999,5.9915,5.9999,9612400.0
2009-12-04 09:50:00,7.13,7.13,7.11,7.11,7957600.0,5.9999,5.9999,5.9831,5.9831,7957600.0
2009-12-04 09:55:00,7.11,7.13,7.11,7.12,8050000.0,5.9831,5.9999,5.9831,5.9915,8050000.0
2009-12-04 10:00:00,7.12,7.13,7.1,7.1,10676400.0,5.9915,5.9999,5.9747,5.9747,10676400.0
2009-12-04 10:05:00,7.1,7.1,7.08,7.09,16811200.0,5.9747,5.9747,5.9579,5.9663,16811200.0
2009-12-04 10:10:00,7.09,7.1,7.08,7.09,6571600.0,5.9663,5.9747,5.9579,5.9663,6571600.0
2009-12-04 10:15:00,7.09,7.1,7.08,7.08,6274800.0,5.9663,5.9747,5.9579,5.9579,6274800.0
2009-12-04 10:20:00,7.08,7.09,7.08,7.09,4858000.0,5.9579,5.9663,5.9579,5.9663,4858000.0
2009-12-04 10:25:00,7.08,7.1,7.08,7.1,5818400.0,5.9579,5.9747,5.9579,5.9747,5818400.0
2009-12-04 10:30:00,7.1,7.1,7.09,7.09,3357200.0,5.9747,5.9747,5.9663,5.9663,3357200.0
2009-12-04 10:35:00,7.09,7.09,7.08,7.08,5661600.0,5.9663,5.9663,5.9579,5.9579,5661600.0
2009-12-04 10:40:00,7.08,7.08,7.06,7.07,11174800.0,5.9579,5.9579,5.941,5.9495,11174800.0
2009-12-04 10:45:00,7.07,7.08,7.07,7.07,5138000.0,5.9495,5.9579,5.9495,5.9495,5138000.0
2009-12-04 10:50:00,7.07,7.07,7.05,7.06,8184400.0,5.9495,5.9495,5.9326,5.941,8184400.0
2009-12-04 10:55:00,7.06,7.06,7.04,7.05,8050000.0,5.941,5.941,5.9242,5.9326,8050000.0
2009-12-04 11:00:00,7.05,7.05,7.03,7.04,11006800.0,5.9326,5.9326,5.9158,5.9242,11006800.0
2009-12-04 11:05:00,7.04,7.04,7.02,7.04,12504800.0,5.9242,5.9242,5.9074,5.9242,12504800.0
2009-12-04 11:10:00,7.04,7.06,7.03,7.05,7134400.0,5.9242,5.941,5.9158,5.9326,7134400.0
2009-12-04 11:15:00,7.05,7.06,7.03,7.03,6045200.0,5.9326,5.941,5.9158,5.9158,6045200.0
2009-12-04 11:20:00,7.03,7.05,7.03,7.04,3799600.0,5.9158,5.9326,5.9158,5.9242,3799600.0
2009-12-04 11:25:00,7.04,7.04,7.01,7.01,5569200.0,5.9242,5.9242,5.899,5.899,5569200.0
2009-12-04 11:30:00,7.01,7.01,6.97,6.97,20683600.0,5.899,5.899,5.8653,5.8653,20683600.0
2009-12-04 11:35:00,6.97,6.97,6.91,6.92,36134000.0,5.8653,5.8653,5.8148,5.8232,36134000.0
2009-12-04 11:40:00,6.92,6.92,6.87,6.88,31410400.0,5.8232,5.8232,5.7811,5.7896,31410400.0
2009-12-04 11:45:00,6.88,6.88,6.8,6.83,52130400.0,5.7896,5.7896,5.7222,5.7475,52130400.0
2009-12-04 11:50:00,6.83,6.87,6.83,6.87,26199600.0,5.7475,5.7811,5.7475,5.7811,26199600.0
2009-12-04 11:55:00,6.87,6.88,6.87,6.87,23161600.0,5.7811,5.7896,5.7811,5.7811,23161600.0
2009-12-04 12:00:00,6.87,6.88,6.85,6.86,13202000.0,5.7811,5.7896,5.7643,5.7727,13202000.0
2009-12-04 12:05:00,6.86,6.89,6.85,6.89,13484800.0,5.7727,5.798,5.7643,5.798,13484800.0
2009-12-04 12:10:00,6.89,6.91,6.89,6.89,16508800.0,5.798,5.8148,5.798,5.798,16508800.0
2009-12-04 12:15:00,6.89,6.92,6.89,6.9,14464800.0,5.798,5.8232,5.798,5.8064,14464800.0
2009-12-04 12:20:00,6.9,6.91,6.87,6.87,11121600.0,5.8064,5.8148,5.7811,5.7811,11121600.0
2009-12-04 12:25:00,6.88,6.9,6.87,6.89,6487600.0,5.7896,5.8064,5.7811,5.798,6487600.0
2009-12-04 12:30:00,6.9,6.91,6.89,6.9,6622000.0,5.8064,5.8148,5.798,5.8064,6622000.0
2009-12-04 12:35:00,6.9,6.92,6.9,6.92,7963200.0,5.8064,5.8232,5.8064,5.8232,7963200.0
2009-12-04 12:40:00,6.92,6.92,6.9,6.91,8733200.0,5.8232,5.8232,5.8064,5.8148,8733200.0
2009-12-04 12:45:00,6.91,6.92,6.9,6.9,7520800.0,5.8148,5.8232,5.8064,5.8064,7520800.0
2009-12-04 12:50:00,6.9,6.92,6.9,6.91,7604800.0,5.8064,5.8232,5.8064,5.8148,7604800.0
2009-12-04 12:55:00,6.91,6.91,6.9,6.91,4527600.0,5.8148,5.8148,5.8064,5.8148,4527600.0
2009-12-04 13:00:00,6.91,6.91,6.89,6.91,6319600.0,5.8148,5.8148,5.798,5.8148,6319600.0
2009-12-04 13:05:00,6.91,6.91,6.9,6.9,4642400.0,5.8148,5.8148,5.8064,5.8064,4642400.0
2009-12-04 13:10:00,6.9,6.9,6.88,6.89,7145600.0,5.8064,5.8064,5.7896,5.798,7145600.0
2009-12-04 13:15:00,6.89,6.9,6.89,6.89,3416000.0,5.798,5.8064,5.798,5.798,3416000.0
2009-12-04 13:20:00,6.89,6.9,6.88,6.89,3567200.0,5.798,5.8064,5.7896,5.798,3567200.0
2009-12-04 13:25:00,6.89,6.89,6.87,6.87,5465600.0,5.798,5.798,5.7811,5.7811,5465600.0
2009-12-04 13:30:00,6.87,6.87,6.87,6.87,5961200.0,5.7811,5.7811,5.7811,5.7811,5961200.0
2009-12-04 13:35:00,6.87,6.87,6.86,6.86,5658800.0,5.7811,5.7811,5.7727,5.7727,5658800.0
2009-12-04 13:40:00,6.86,6.87,6.86,6.87,7938000.0,5.7727,5.7811,5.7727,5.7811,7938000.0
2009-12-04 13:45:00,6.87,6.88,6.87,6.88,7565600.0,5.7811,5.7896,5.7811,5.7896,7565600.0
2009-12-04 13:50:00,6.88,6.89,6.87,6.87,8139600.0,5.7896,5.798,5.7811,5.7811,8139600.0
2009-12-04 13:55:00,6.87,6.88,6.86,6.86,4491200.0,5.7811,5.7896,5.7727,5.7727,4491200.0
2009-12-04 14:00:00,6.86,6.87,6.86,6.87,2679600.0,5.7727,5.7811,5.7727,5.7811,2679600.0
2009-12-04 14:05:00,6.87,6.88,6.85,6.85,6930000.0,5.7811,5.7896,5.7643,5.7643,6930000.0
2009-12-04 14:10:00,6.85,6.86,6.84,6.86,7756000.0,5.7643,5.7727,5.7559,5.7727,7756000.0
2009-12-04 14:15:00,6.86,6.86,6.85,6.85,6350400.0,5.7727,5.7727,5.7643,5.7643,6350400.0
2009-12-04 14:20:00,6.85,6.86,6.84,6.85,7350000.0,5.7643,5.7727,5.7559,5.7643,7350000.0
2009-12-04 14:25:00,6.85,6.87,6.84,6.86,8514800.0,5.7643,5.7811,5.7559,5.7727,8514800.0
2009-12-04 14:30:00,6.86,6.88,6.86,6.88,10441200.0,5.7727,5.7896,5.7727,5.7896,10441200.0
2009-12-04 14:35:00,6.88,6.89,6.88,6.89,7896000.0,5.7896,5.798,5.7896,5.798,7896000.0
2009-12-04 14:40:00,6.89,6.89,6.88,6.88,5972400.0,5.798,5.798,5.7896,5.7896,5972400.0
2009-12-04 14:45:00,6.88,6.89,6.88,6.88,5913600.0,5.7896,5.798,5.7896,5.7896,5913600.0
2009-12-04 14:50:00,6.88,6.89,6.88,6.89,3920000.0,5.7896,5.798,5.7896,5.798,3920000.0
2009-12-04 14:55:00,6.89,6.91,6.88,6.9,8271200.0,5.798,5.8148,5.7896,5.8064,8271200.0
2009-12-04 15:00:00,6.9,6.91,6.89,6.9,8828400.0,5.8064,5.8148,5.798,5.8064,8828400.0
2009-12-04 15:05:00,6.9,6.93,6.9,6.91,7330400.0,5.8064,5.8316,5.8064,5.8148,7330400.0
2009-12-04 15:10:00,6.91,6.92,6.9,6.91,6132000.0,5.8148,5.8232,5.8064,5.8148,6132000.0
2009-12-04 15:15:00,6.91,6.91,6.9,6.91,5429200.0,5.8148,5.8148,5.8064,5.8148,5429200.0
2009-12-04 15:20:00,6.91,6.93,6.9,6.92,14672000.0,5.8148,5.8316,5.8064,5.8232,14672000.0
2009-12-04 15:25:00,6.92,6.93,6.9,6.91,9142000.0,5.8232,5.8316,5.8064,5.8148,9142000.0
2009-12-04 15:30:00,6.91,6.93,6.91,6.93,9312800.0,5.8148,5.8316,5.8148,5.8316,9312800.0
2009-12-04 15:35:00,6.93,6.93,6.9,6.91,9346400.0,5.8316,5.8316,5.8064,5.8148,9346400.0
2009-12-04 15:40:00,6.91,6.91,6.9,6.9,7126000.0,5.8148,5.8148,5.8064,5.8064,7126000.0
2009-12-04 15:45:00,6.9,6.92,6.9,6.91,10248000.0,5.8064,5.8232,5.8064,5.8148,10248000.0
2009-12-04 15:50:00,6.91,6.92,6.9,6.9,9116800.0,5.8148,5.8232,5.8064,5.8064,9116800.0
2009-12-04 15:55:00,6.9,6.91,6.9,6.9,15531600.0,5.8064,5.8148,5.8064,5.8064,15531600.0
2009-12-07 09:30:00,6.9,6.92,6.86,6.86,20941200.0,5.8064,5.8232,5.7727,5.7727,20941200.0
2009-12-07 09:35:00,6.86,6.87,6.8,6.81,29834000.0,5.7727,5.7811,5.7222,5.7307,29834000.0
2009-12-07 09:40:00,6.82,6.82,6.74,6.8,46776800.0,5.7391,5.7391,5.6718,5.7222,46776800.0
2009-12-07 09:45:00,6.8,6.83,6.79,6.83,26524400.0,5.7222,5.7475,5.7138,5.7475,26524400.0
2009-12-07 09:50:00,6.83,6.85,6.81,6.82,22075200.0,5.7475,5.7643,5.7307,5.7391,22075200.0
2009-12-07 09:55:00,6.82,6.83,6.79,6.8,14744800.0,5.7391,5.7475,5.7138,5.7222,14744800.0
2009-12-07 10:00:00,6.8,6.81,6.77,6.78,17099600.0,5.7222,5.7307,5.697,5.7054,17099600.0
2009-12-07 10:05:00,6.78,6.81,6.78,6.8,16948400.0,5.7054,5.7307,5.7054,5.7222,16948400.0
2009-12-07 10:10:00,6.8,6.81,6.8,6.8,11908400.0,5.7222,5.7307,5.7222,5.7222,11908400.0
2009-12-07 10:15:00,6.8,6.81,6.78,6.8,13666800.0,5.7222,5.7307,5.7054,5.7222,13666800.0
2009-12-07 10:20:00,6.79,6.81,6.79,6.81,7924000.0,5.7138,5.7307,5.7138,5.7307,7924000.0
2009-12-07 10:25:00,6.81,6.83,6.81,6.82,15271200.0,5.7307,5.7475,5.7307,5.7391,15271200.0
2009-12-07 10:30:00,6.82,6.84,6.82,6.84,11208400.0,5.7391,5.7559,5.7391,5.7559,11208400.0
2009-12-07 10:35:00,6.84,6.84,6.82,6.83,8985200.0,5.7559,5.7559,5.7391,5.7475,8985200.0
2009-12-07 10:40:00,6.83,6.85,6.83,6.85,9304400.0,5.7475,5.7643,5.7475,5.7643,9304400.0
2009-12-07 10:45:00,6.84,6.85,6.84,6.84,5854800.0,5.7559,5.7643,5.7559,5.7559,5854800.0
2009-12-07 10:50:00,6.84,6.86,6.84,6.85,8414000.0,5.7559,5.7727,5.7559,5.7643,8414000.0
2009-12-07 10:55:00,6.85,6.86,6.84,6.84,8610000.0,5.7643,5.7727,5.7559,5.7559,8610000.0
2009-12-07 11:00:00,6.84,6.85,6.82,6.83,7131600.0,5.7559,5.7643,5.7391,5.7475,7131600.0
2009-12-07 11:05:00,6.83,6.83,6.82,6.82,5348000.0,5.7475,5.7475,5.7391,5.7391,5348000.0
2009-12-07 11:10:00,6.82,6.82,6.81,6.81,5437600.0,5.7391,5.7391,5.7307,5.7307,5437600.0
2009-12-07 11:15:00,6.81,6.81,6.8,6.8,5084800.0,5.7307,5.7307,5.7222,5.7222,5084800.0
2009-12-07 11:20:00,6.8,6.81,6.8,6.8,4065600.0,5.7222,5.7307,5.7222,5.7222,4065600.0
2009-12-07 11:25:00,6.8,6.81,6.79,6.8,3519600.0,5.7222,5.7307,5.7138,5.7222,3519600.0
2009-12-07 11:30:00,6.8,6.81,6.8,6.81,6092800.0,5.7222,5.7307,5.7222,5.7307,6092800.0
2009-12-07 11:35:00,6.81,6.81,6.8,6.81,2620800.0,5.7307,5.7307,5.7222,5.7307,2620800.0
2009-12-07 11:40:00,6.81,6.81,6.8,6.81,2716000.0,5.7307,5.7307,5.7222,5.7307,2716000.0
2009-12-07 11:45:00,6.81,6.82,6.81,6.81,3099600.0,5.7307,5.7391,5.7307,5.7307,3099600.0
2009-12-07 11:50:00,6.81,6.82,6.81,6.82,4186000.0,5.7307,5.7391,5.7307,5.7391,4186000.0
2009-12-07 11:55:00,6.82,6.82,6.81,6.82,3449600.0,5.7391,5.7391,5.7307,5.7391,3449600.0
2009-12-07 12:00:00,6.82,6.82,6.81,6.81,3144400.0,5.7391,5.7391,5.7307,5.7307,3144400.0
2009-12-07 12:05:00,6.81,6.81,6.81,6.81,1864800.0,5.7307,5.7307,5.7307,5.7307,1864800.0
2009-12-07 12:10:00,6.81,6.81,6.81,6.81,3830400.0,5.7307,5.7307,5.7307,5.7307,3830400.0
2009-12-07 12:15:00,6.81,6.81,6.81,6.81,3094000.0,5.7307,5.7307,5.7307,5.7307,3094000.0
2009-12-07 12:20:00,6.81,6.81,6.81,6.81,2618000.0,5.7307,5.7307,5.7307,5.7307,2618000.0
2009-12-07 12:25:00,6.81,6.81,6.81,6.81,1640800.0,5.7307,5.7307,5.7307,5.7307,1640800.0
2009-12-07 12:30:00,6.81,6.82,6.81,6.82,2968000.0,5.7307,5.7391,5.7307,5.7391,2968000.0
2009-12-07 12:35:00,6.82,6.83,6.82,6.82,5709200.0,5.7391,5.7475,5.7391,5.7391,5709200.0
2009-12-07 12:40:00,6.82,6.83,6.82,6.82,4900000.0,5.7391,5.7475,5.7391,5.7391,4900000.0
2009-12-07 12:45:00,6.82,6.83,6.82,6.83,3290000.0,5.7391,5.7475,5.7391,5.7475,3290000.0
2009-12-07 12:50:00,6.83,6.83,6.82,6.82,3066000.0,5.7475,5.7475,5.7391,5.7391,3066000.0
2009-12-07 12:55:00,6.82,6.82,6.8,6.8,3931200.0,5.7391,5.7391,5.7222,5.7222,3931200.0
2009-12-07 13:00:00,6.8,6.81,6.8,6.81,2648800.0,5.7222,5.7307,5.7222,5.7307,2648800.0
2009-12-07 13:05:00,6.81,6.82,6.8,6.82,3365600.0,5.7307,5.7391,5.7222,5.7391,3365600.0
2009-12-07 13:10:00,6.82,6.84,6.82,6.84,6678000.0,5.7391,5.7559,5.7391,5.7559,6678000.0
2009-12-07 13:15:00,6.84,6.86,6.84,6.85,15741600.0,5.7559,5.7727,5.7559,5.7643,15741600.0
2009-12-07 13:20:00,6.85,6.85,6.83,6.84,8484000.0,5.7643,5.7643,5.7475,5.7559,8484000.0
2009-12-07 13:25:00,6.84,6.84,6.83,6.84,5320000.0,5.7559,5.7559,5.7475,5.7559,5320000.0
2009-12-07 13:30:00,6.84,6.85,6.84,6.84,4930800.0,5.7559,5.7643,5.7559,5.7559,4930800.0
2009-12-07 13:35:00,6.84,6.85,6.84,6.84,3508400.0,5.7559,5.7643,5.7559,5.7559,3508400.0
2009-12-07 13:40:00,6.84,6.84,6.83,6.83,2791600.0,5.7559,5.7559,5.7475,5.7475,2791600.0
2009-12-07 13:45:00,6.83,6.84,6.83,6.83,2704800.0,5.7475,5.7559,5.7475,5.7475,2704800.0
2009-12-07 13:50:00,6.83,6.83,6.82,6.83,5045600.0,5.7475,5.7475,5.7391,5.7475,5045600.0
2009-12-07 13:55:00,6.83,6.83,6.81,6.81,5233200.0,5.7475,5.7475,5.7307,5.7307,5233200.0
2009-12-07 14:00:00,6.81,6.81,6.81,6.81,4989600.0,5.7307,5.7307,5.7307,5.7307,4989600.0
2009-12-07 14:05:00,6.81,6.81,6.81,6.81,1999200.0,5.7307,5.7307,5.7307,5.7307,1999200.0
2009-12-07 14:10:00,6.81,6.81,6.8,6.81,4032000.0,5.7307,5.7307,5.7222,5.7307,4032000.0
2009-12-07 14:15:00,6.81,6.82,6.81,6.81,3424400.0,5.7307,5.7391,5.7307,5.7307,3424400.0
2009-12-07 14:20:00,6.81,6.81,6.79,6.79,6283200.0,5.7307,5.7307,5.7138,5.7138,6283200.0
2009-12-07 14:25:00,6.79,6.8,6.79,6.8,5961200.0,5.7138,5.7222,5.7138,5.7222,5961200.0
2009-12-07 14:30:00,6.8,6.8,6.78,6.79,13829200.0,5.7222,5.7222,5.7054,5.7138,13829200.0
2009-12-07 14:35:00,6.79,6.79,6.77,6.78,10410400.0,5.7138,5.7138,5.697,5.7054,10410400.0
2009-12-07 14:40:00,6.78,6.78,6.77,6.78,8027600.0,5.7054,5.7054,5.697,5.7054,8027600.0
2009-12-07 14:45:00,6.78,6.78,6.76,6.77,9606800.0,5.7054,5.7054,5.6886,5.697,9606800.0
2009-12-07 14:50:00,6.77,6.77,6.76,6.77,7254800.0,5.697,5.697,5.6886,5.697,7254800.0
2009-12-07 14:55:00,6.77,6.78,6.76,6.77,6806800.0,5.697,5.7054,5.6886,5.697,6806800.0
2009-12-07 15:00:00,6.77,6.78,6.75,6.76,12264000.0,5.697,5.7054,5.6802,5.6886,12264000.0
2009-12-07 15:05:00,6.76,6.77,6.75,6.77,7781200.0,5.6886,5.697,5.6802,5.697,7781200.0
2009-12-07 15:10:00,6.77,6.77,6.75,6.76,5216400.0,5.697,5.697,5.6802,5.6886,5216400.0
2009-12-07 15:15:00,6.76,6.76,6.75,6.76,11404400.0,5.6886,5.6886,5.6802,5.6886,11404400.0
2009-12-07 15:20:00,6.76,6.77,6.76,6.76,8937600.0,5.6886,5.697,5.6886,5.6886,8937600.0
2009-12-07 15:25:00,6.76,6.76,6.74,6.74,11449200.0,5.6886,5.6886,5.6718,5.6718,11449200.0
2009-12-07 15:30:00,6.74,6.76,6.74,6.76,11950400.0,5.6718,5.6886,5.6718,5.6886,11950400.0
2009-12-07 15:35:00,6.76,6.77,6.74,6.74,16248400.0,5.6886,5.697,5.6718,5.6718,16248400.0
2009-12-07 15:40:00,6.74,6.77,6.74,6.77,10550400.0,5.6718,5.697,5.6718,5.697,10550400.0
2009-12-07 15:45:00,6.77,6.77,6.75,6.75,11225200.0,5.697,5.697,5.6802,5.6802,11225200.0
2009-12-07 15:50:00,6.75,6.76,6.75,6.76,11351200.0,5.6802,5.6886,5.6802,5.6886,11351200.0
2009-12-07 15:55:00,6.76,6.76,6.74,6.75,22394400.0,5.6886,5.6886,5.6718,5.6802,22394400.0
2009-12-08 09:30:00,6.76,6.79,6.75,6.78,30528400.0,5.6886,5.7138,5.6802,5.7054,30528400.0
2009-12-08 09:35:00,6.78,6.8,6.75,6.79,27389600.0,5.7054,5.7222,5.6802,5.7138,27389600.0
2009-12-08 09:40:00,6.79,6.79,6.76,6.76,19832400.0,5.7138,5.7138,5.6886,5.6886,19832400.0
2009-12-08 09:45:00,6.76,6.77,6.74,6.77,19910800.0,5.6886,5.697,5.6718,5.697,19910800.0
2009-12-08 09:50:00,6.77,6.78,6.76,6.78,16640400.0,5.697,5.7054,5.6886,5.7054,16640400.0
2009-12-08 09:55:00,6.78,6.79,6.76,6.77,14518000.0,5.7054,5.7138,5.6886,5.697,14518000.0
2009-12-08 10:00:00,6.77,6.77,6.74,6.76,13764800.0,5.697,5.697,5.6718,5.6886,13764800.0
2009-12-08 10:05:00,6.76,6.8,6.76,6.78,22111600.0,5.6886,5.7222,5.6886,5.7054,22111600.0
2009-12-08 10:10:00,6.79,6.79,6.77,6.77,10189200.0,5.7138,5.7138,5.697,5.697,10189200.0
2009-12-08 10:15:00,6.77,6.79,6.77,6.78,11443600.0,5.697,5.7138,5.697,5.7054,11443600.0
2009-12-08 10:20:00,6.79,6.81,6.78,6.8,17390800.0,5.7138,5.7307,5.7054,5.7222,17390800.0
2009-12-08 10:25:00,6.8,6.81,6.79,6.8,9380000.0,5.7222,5.7307,5.7138,5.7222,9380000.0
2009-12-08 10:30:00,6.8,6.81,6.79,6.8,8338400.0,5.7222,5.7307,5.7138,5.7222,8338400.0
2009-12-08 10:35:00,6.8,6.82,6.79,6.8,10217200.0,5.7222,5.7391,5.7138,5.7222,10217200.0
2009-12-08 10:40:00,6.81,6.82,6.8,6.82,6370000.0,5.7307,5.7391,5.7222,5.7391,6370000.0
2009-12-08 10:45:00,6.82,6.82,6.79,6.79,9881200.0,5.7391,5.7391,5.7138,5.7138,9881200.0
2009-12-08 10:50:00,6.79,6.8,6.79,6.79,6193600.0,5.7138,5.7222,5.7138,5.7138,6193600.0
2009-12-08 10:55:00,6.79,6.8,6.78,6.79,7532000.0,5.7138,5.7222,5.7054,5.7138,7532000.0
2009-12-08 11:00:00,6.79,6.8,6.78,6.8,8792000.0,5.7138,5.7222,5.7054,5.7222,8792000.0
2009-12-08 11:05:00,6.8,6.8,6.79,6.79,5740000.0,5.7222,5.7222,5.7138,5.7138,5740000.0
2009-12-08 11:10:00,6.79,6.81,6.79,6.81,8713600.0,5.7138,5.7307,5.7138,5.7307,8713600.0
2009-12-08 11:15:00,6.81,6.82,6.81,6.81,7991200.0,5.7307,5.7391,5.7307,5.7307,7991200.0
2009-12-08 11:20:00,6.81,6.83,6.81,6.82,10760400.0,5.7307,5.7475,5.7307,5.7391,10760400.0
2009-12-08 11:25:00,6.82,6.84,6.82,6.84,8346800.0,5.7391,5.7559,5.7391,5.7559,8346800.0
2009-12-08 11:30:00,6.84,6.86,6.84,6.84,15934800.0,5.7559,5.7727,5.7559,5.7559,15934800.0
2009-12-08 11:35:00,6.84,6.85,6.84,6.85,6381200.0,5.7559,5.7643,5.7559,5.7643,6381200.0
2009-12-08 11:40:00,6.85,6.87,6.84,6.85,12938800.0,5.7643,5.7811,5.7559,5.7643,12938800.0
2009-12-08 11:45:00,6.85,6.86,6.85,6.86,7100800.0,5.7643,5.7727,5.7643,5.7727,7100800.0
2009-12-08 11:50:00,6.86,6.86,6.84,6.85,6773200.0,5.7727,5.7727,5.7559,5.7643,6773200.0
2009-12-08 11:55:00,6.85,6.85,6.83,6.84,6255200.0,5.7643,5.7643,5.7475,5.7559,6255200.0
2009-12-08 12:00:00,6.84,6.85,6.84,6.85,3553200.0,5.7559,5.7643,5.7559,5.7643,3553200.0
2009-12-08 12:05:00,6.85,6.85,6.84,6.84,2268000.0,5.7643,5.7643,5.7559,5.7559,2268000.0
2009-12-08 12:10:00,6.84,6.85,6.83,6.83,4522000.0,5.7559,5.7643,5.7475,5.7475,4522000.0
2009-12-08 12:15:00,6.83,6.83,6.82,6.83,4054400.0,5.7475,5.7475,5.7391,5.7475,4054400.0
2009-12-08 12:20:00,6.83,6.83,6.82,6.83,2702000.0,5.7475,5.7475,5.7391,5.7475,2702000.0
2009-12-08 12:25:00,6.83,6.83,6.82,6.83,2618000.0,5.7475,5.7475,5.7391,5.7475,2618000.0
2009-12-08 12:30:00,6.83,6.83,6.82,6.82,4116000.0,5.7475,5.7475,5.7391,5.7391,4116000.0
2009-12-08 12:35:00,6.82,6.83,6.82,6.83,2886800.0,5.7391,5.7475,5.7391,5.7475,2886800.0
2009-12-08 12:40:00,6.83,6.83,6.82,6.83,4236400.0,5.7475,5.7475,5.7391,5.7475,4236400.0
2009-12-08 12:45:00,6.83,6.84,6.82,6.83,4275600.0,5.7475,5.7559,5.7391,5.7475,4275600.0
2009-12-08 12:50:00,6.82,6.83,6.81,6.81,4200000.0,5.7391,5.7475,5.7307,5.7307,4200000.0
2009-12-08 12:55:00,6.81,6.83,6.81,6.83,4648000.0,5.7307,5.7475,5.7307,5.7475,4648000.0
2009-12-08 13:00:00,6.83,6.83,6.82,6.83,3528000.0,5.7475,5.7475,5.7391,5.7475,3528000.0
2009-12-08 13:05:00,6.83,6.83,6.82,6.83,1926400.0,5.7475,5.7475,5.7391,5.7475,1926400.0
2009-12-08 13:10:00,6.83,6.83,6.81,6.82,3827600.0,5.7475,5.7475,5.7307,5.7391,3827600.0
2009-12-08 13:15:00,6.82,6.82,6.81,6.82,2503200.0,5.7391,5.7391,5.7307,5.7391,2503200.0
2009-12-08 13:20:00,6.82,6.82,6.8,6.8,4863600.0,5.7391,5.7391,5.7222,5.7222,4863600.0
2009-12-08 13:25:00,6.8,6.8,6.8,6.8,4737600.0,5.7222,5.7222,5.7222,5.7222,4737600.0
2009-12-08 13:30:00,6.8,6.81,6.8,6.81,3337600.0,5.7222,5.7307,5.7222,5.7307,3337600.0
2009-12-08 13:35:00,6.81,6.82,6.81,6.81,4026400.0,5.7307,5.7391,5.7307,5.7307,4026400.0
2009-12-08 13:40:00,6.81,6.83,6.81,6.82,6857200.0,5.7307,5.7475,5.7307,5.7391,6857200.0
2009-12-08 13:45:00,6.82,6.83,6.82,6.83,4480000.0,5.7391,5.7475,5.7391,5.7475,4480000.0
2009-12-08 13:50:00,6.83,6.83,6.82,6.82,3189200.0,5.7475,5.7475,5.7391,5.7391,3189200.0
2009-12-08 13:55:00,6.82,6.83,6.82,6.82,4048800.0,5.7391,5.7475,5.7391,5.7391,4048800.0
2009-12-08 14:00:00,6.82,6.83,6.81,6.81,3861200.0,5.7391,5.7475,5.7307,5.7307,3861200.0
2009-12-08 14:05:00,6.81,6.82,6.81,6.82,2640400.0,5.7307,5.7391,5.7307,5.7391,2640400.0
2009-12-08 14:10:00,6.82,6.82,6.81,6.82,3497200.0,5.7391,5.7391,5.7307,5.7391,3497200.0
2009-12-08 14:15:00,6.82,6.82,6.81,6.81,2872800.0,5.7391,5.7391,5.7307,5.7307,2872800.0
2009-12-08 14:20:00,6.81,6.81,6.79,6.79,7789600.0,5.7307,5.7307,5.7138,5.7138,7789600.0
2009-12-08 14:25:00,6.79,6.8,6.79,6.79,4048800.0,5.7138,5.7222,5.7138,5.7138,4048800.0
2009-12-08 14:30:00,6.8,6.8,6.79,6.8,4020800.0,5.7222,5.7222,5.7138,5.7222,4020800.0
2009-12-08 14:35:00,6.8,6.8,6.79,6.79,4272800.0,5.7222,5.7222,5.7138,5.7138,4272800.0
2009-12-08 14:40:00,6.79,6.8,6.79,6.79,2282000.0,5.7138,5.7222,5.7138,5.7138,2282000.0
2009-12-08 14:45:00,6.79,6.8,6.79,6.79,3866800.0,5.7138,5.7222,5.7138,5.7138,3866800.0
2009-12-08 14:50:00,6.79,6.79,6.78,6.78,8632400.0,5.7138,5.7138,5.7054,5.7054,8632400.0
2009-12-08 14:55:00,6.78,6.79,6.78,6.78,5149200.0,5.7054,5.7138,5.7054,5.7054,5149200.0
2009-12-08 15:00:00,6.78,6.79,6.78,6.78,5040000.0,5.7054,5.7138,5.7054,5.7054,5040000.0
2009-12-08 15:05:00,6.78,6.79,6.78,6.79,6123600.0,5.7054,5.7138,5.7054,5.7138,6123600.0
2009-12-08 15:10:00,6.79,6.79,6.78,6.79,5250000.0,5.7138,5.7138,5.7054,5.7138,5250000.0
2009-12-08 15:15:00,6.79,6.8,6.79,6.8,4326000.0,5.7138,5.7222,5.7138,5.7222,4326000.0
2009-12-08 15:20:00,6.8,6.8,6.79,6.8,6020000.0,5.7222,5.7222,5.7138,5.7222,6020000.0
2009-12-08 15:25:00,6.8,6.8,6.79,6.79,4880400.0,5.7222,5.7222,5.7138,5.7138,4880400.0
2009-12-08 15:30:00,6.79,6.8,6.79,6.79,4678800.0,5.7138,5.7222,5.7138,5.7138,4678800.0
2009-12-08 15:35:00,6.79,6.79,6.78,6.78,6809600.0,5.7138,5.7138,5.7054,5.7054,6809600.0
2009-12-08 15:40:00,6.78,6.79,6.77,6.79,5874400.0,5.7054,5.7138,5.697,5.7138,5874400.0
2009-12-08 15:45:00,6.79,6.79,6.79,6.79,5045600.0,5.7138,5.7138,5.7138,5.7138,5045600.0
2009-12-08 15:50:00,6.79,6.79,6.77,6.78,9119600.0,5.7138,5.7138,5.697,5.7054,9119600.0
2009-12-08 15:55:00,6.78,6.79,6.78,6.78,12944400.0,5.7054,5.7138,5.7054,5.7054,12944400.0
2009-12-09 09:30:00,6.83,6.85,6.82,6.84,19880000.0,5.7475,5.7643,5.7391,5.7559,19880000.0
2009-12-09 09:35:00,6.84,6.84,6.8,6.82,19653200.0,5.7559,5.7559,5.7222,5.7391,19653200.0
2009-12-09 09:40:00,6.82,6.83,6.8,6.83,13602400.0,5.7391,5.7475,5.7222,5.7475,13602400.0
2009-12-09 09:45:00,6.83,6.84,6.81,6.83,12454400.0,5.7475,5.7559,5.7307,5.7475,12454400.0
2009-12-09 09:50:00,6.83,6.87,6.82,6.86,17637200.0,5.7475,5.7811,5.7391,5.7727,17637200.0
2009-12-09 09:55:00,6.86,6.87,6.85,6.87,14238000.0,5.7727,5.7811,5.7643,5.7811,14238000.0
2009-12-09 10:00:00,6.87,6.89,6.87,6.87,15764000.0,5.7811,5.798,5.7811,5.7811,15764000.0
2009-12-09 10:05:00,6.87,6.88,6.86,6.88,11278400.0,5.7811,5.7896,5.7727,5.7896,11278400.0
2009-12-09 10:10:00,6.88,6.88,6.86,6.86,7114800.0,5.7896,5.7896,5.7727,5.7727,7114800.0
2009-12-09 10:15:00,6.86,6.86,6.84,6.84,12787600.0,5.7727,5.7727,5.7559,5.7559,12787600.0
2009-12-09 10:20:00,6.84,6.85,6.84,6.85,7985600.0,5.7559,5.7643,5.7559,5.7643,7985600.0
2009-12-09 10:25:00,6.85,6.86,6.85,6.86,4102000.0,5.7643,5.7727,5.7643,5.7727,4102000.0
2009-12-09 10:30:00,6.86,6.87,6.85,6.87,10637200.0,5.7727,5.7811,5.7643,5.7811,10637200.0
2009-12-09 10:35:00,6.87,6.88,6.87,6.88,7910000.0,5.7811,5.7896,5.7811,5.7896,7910000.0
2009-12-09 10:40:00,6.88,6.91,6.88,6.9,13804000.0,5.7896,5.8148,5.7896,5.8064,13804000.0
2009-12-09 10:45:00,6.9,6.91,6.89,6.9,10438400.0,5.8064,5.8148,5.798,5.8064,10438400.0
2009-12-09 10:50:00,6.9,6.91,6.89,6.9,9816800.0,5.8064,5.8148,5.798,5.8064,9816800.0
2009-12-09 10:55:00,6.9,6.91,6.89,6.9,6986000.0,5.8064,5.8148,5.798,5.8064,6986000.0
2009-12-09 11:00:00,6.9,6.91,6.9,6.9,3287200.0,5.8064,5.8148,5.8064,5.8064,3287200.0
2009-12-09 11:05:00,6.9,6.91,6.9,6.91,6031200.0,5.8064,5.8148,5.8064,5.8148,6031200.0
2009-12-09 11:10:00,6.91,6.91,6.9,6.91,4491200.0,5.8148,5.8148,5.8064,5.8148,4491200.0
2009-12-09 11:15:00,6.91,6.91,6.9,6.91,5009200.0,5.8148,5.8148,5.8064,5.8148,5009200.0
2009-12-09 11:20:00,6.91,6.91,6.9,6.9,4054400.0,5.8148,5.8148,5.8064,5.8064,4054400.0
2009-12-09 11:25:00,6.9,6.91,6.9,6.9,3502800.0,5.8064,5.8148,5.8064,5.8064,3502800.0
2009-12-09 11:30:00,6.9,6.91,6.9,6.9,3225600.0,5.8064,5.8148,5.8064,5.8064,3225600.0
2009-12-09 11:35:00,6.9,6.91,6.89,6.9,7078400.0,5.8064,5.8148,5.798,5.8064,7078400.0
2009-12-09 11:40:00,6.9,6.9,6.9,6.9,3242400.0,5.8064,5.8064,5.8064,5.8064,3242400.0
2009-12-09 11:45:00,6.9,6.9,6.88,6.88,6123600.0,5.8064,5.8064,5.7896,5.7896,6123600.0
2009-12-09 11:50:00,6.88,6.89,6.88,6.89,3474800.0,5.7896,5.798,5.7896,5.798,3474800.0
2009-12-09 11:55:00,6.89,6.9,6.89,6.89,1937600.0,5.798,5.8064,5.798,5.798,1937600.0
2009-12-09 12:00:00,6.89,6.9,6.89,6.89,2433200.0,5.798,5.8064,5.798,5.798,2433200.0
2009-12-09 12:05:00,6.89,6.89,6.88,6.88,4634000.0,5.798,5.798,5.7896,5.7896,4634000.0
2009-12-09 12:10:00,6.88,6.89,6.88,6.89,2704800.0,5.7896,5.798,5.7896,5.798,2704800.0
2009-12-09 12:15:00,6.89,6.89,6.88,6.88,3603600.0,5.798,5.798,5.7896,5.7896,3603600.0
2009-12-09 12:20:00,6.88,6.88,6.87,6.88,5552400.0,5.7896,5.7896,5.7811,5.7896,5552400.0
2009-12-09 12:25:00,6.88,6.88,6.87,6.88,3276000.0,5.7896,5.7896,5.7811,5.7896,3276000.0
2009-12-09 12:30:00,6.88,6.88,6.88,6.88,1828400.0,5.7896,5.7896,5.7896,5.7896,1828400.0
2009-12-09 12:35:00,6.88,6.89,6.88,6.88,2321200.0,5.7896,5.798,5.7896,5.7896,2321200.0
2009-12-09 12:40:00,6.88,6.89,6.88,6.88,1671600.0,5.7896,5.798,5.7896,5.7896,1671600.0
2009-12-09 12:45:00,6.88,6.89,6.88,6.88,2606800.0,5.7896,5.798,5.7896,5.7896,2606800.0
2009-12-09 12:50:00,6.88,6.88,6.88,6.88,1559600.0,5.7896,5.7896,5.7896,5.7896,1559600.0
2009-12-09 12:55:00,6.88,6.9,6.88,6.9,4281200.0,5.7896,5.8064,5.7896,5.8064,4281200.0
2009-12-09 13:00:00,6.89,6.9,6.88,6.88,5832400.0,5.798,5.8064,5.7896,5.7896,5832400.0
2009-12-09 13:05:00,6.89,6.89,6.88,6.89,2626400.0,5.798,5.798,5.7896,5.798,2626400.0
2009-12-09 13:10:00,6.88,6.9,6.88,6.9,2906400.0,5.7896,5.8064,5.7896,5.8064,2906400.0
2009-12-09 13:15:00,6.9,6.9,6.89,6.9,2746800.0,5.8064,5.8064,5.798,5.8064,2746800.0
2009-12-09 13:20:00,6.9,6.9,6.89,6.89,2858800.0,5.8064,5.8064,5.798,5.798,2858800.0
2009-12-09 13:25:00,6.89,6.9,6.89,6.9,4429600.0,5.798,5.8064,5.798,5.8064,4429600.0
2009-12-09 13:30:00,6.9,6.9,6.89,6.89,2699200.0,5.8064,5.8064,5.798,5.798,2699200.0
2009-12-09 13:35:00,6.89,6.89,6.88,6.88,2685200.0,5.798,5.798,5.7896,5.7896,2685200.0
2009-12-09 13:40:00,6.88,6.89,6.88,6.88,5051200.0,5.7896,5.798,5.7896,5.7896,5051200.0
2009-12-09 13:45:00,6.88,6.89,6.88,6.88,2763600.0,5.7896,5.798,5.7896,5.7896,2763600.0
2009-12-09 13:50:00,6.88,6.89,6.88,6.89,2872800.0,5.7896,5.798,5.7896,5.798,2872800.0
2009-12-09 13:55:00,6.89,6.89,6.88,6.89,3642800.0,5.798,5.798,5.7896,5.798,3642800.0
2009-12-09 14:00:00,6.89,6.9,6.88,6.9,7764400.0,5.798,5.8064,5.7896,5.8064,7764400.0
2009-12-09 14:05:00,6.9,6.91,6.9,6.9,4729200.0,5.8064,5.8148,5.8064,5.8064,4729200.0
2009-12-09 14:10:00,6.9,6.91,6.9,6.9,2984800.0,5.8064,5.8148,5.8064,5.8064,2984800.0
2009-12-09 14:15:00,6.91,6.91,6.9,6.9,3704400.0,5.8148,5.8148,5.8064,5.8064,3704400.0
2009-12-09 14:20:00,6.91,6.92,6.91,6.91,8850800.0,5.8148,5.8232,5.8148,5.8148,8850800.0
2009-12-09 14:25:00,6.91,6.92,6.9,6.91,4026400.0,5.8148,5.8232,5.8064,5.8148,4026400.0
2009-12-09 14:30:00,6.91,6.92,6.91,6.92,4200000.0,5.8148,5.8232,5.8148,5.8232,4200000.0
2009-12-09 14:35:00,6.92,6.95,6.92,6.95,16965200.0,5.8232,5.8485,5.8232,5.8485,16965200.0
2009-12-09 14:40:00,6.95,6.96,6.95,6.95,8864800.0,5.8485,5.8569,5.8485,5.8485,8864800.0
2009-12-09 14:45:00,6.95,6.96,6.95,6.96,6986000.0,5.8485,5.8569,5.8485,5.8569,6986000.0
2009-12-09 14:50:00,6.96,6.96,6.95,6.95,6689200.0,5.8569,5.8569,5.8485,5.8485,6689200.0
2009-12-09 14:55:00,6.95,6.96,6.95,6.96,6767600.0,5.8485,5.8569,5.8485,5.8569,6767600.0
2009-12-09 15:00:00,6.96,7.0,6.96,6.99,25914000.0,5.8569,5.8905,5.8569,5.8821,25914000.0
2009-12-09 15:05:00,6.99,7.01,6.99,6.99,20493200.0,5.8821,5.899,5.8821,5.8821,20493200.0
2009-12-09 15:10:00,6.99,7.01,6.99,7.01,15573600.0,5.8821,5.899,5.8821,5.899,15573600.0
2009-12-09 15:15:00,7.01,7.02,7.0,7.02,14574000.0,5.899,5.9074,5.8905,5.9074,14574000.0
2009-12-09 15:20:00,7.02,7.03,7.01,7.02,14333200.0,5.9074,5.9158,5.899,5.9074,14333200.0
2009-12-09 15:25:00,7.02,7.02,7.01,7.02,10917200.0,5.9074,5.9074,5.899,5.9074,10917200.0
2009-12-09 15:30:00,7.02,7.03,7.01,7.02,10911600.0,5.9074,5.9158,5.899,5.9074,10911600.0
2009-12-09 15:35:00,7.02,7.03,7.01,7.01,9262400.0,5.9074,5.9158,5.899,5.899,9262400.0
2009-12-09 15:40:00,7.01,7.03,7.01,7.03,12364800.0,5.899,5.9158,5.899,5.9158,12364800.0
2009-12-09 15:45:00,7.03,7.07,7.03,7.06,25208400.0,5.9158,5.9495,5.9158,5.941,25208400.0
2009-12-09 15:50:00,7.06,7.06,7.05,7.05,18950400.0,5.941,5.941,5.9326,5.9326,18950400.0
2009-12-09 15:55:00,7.05,7.08,7.05,7.05,33037200.0,5.9326,5.9579,5.9326,5.9326,33037200.0
2009-12-10 09:30:00,7.12,7.13,7.08,7.11,31399200.0,5.9915,5.9999,5.9579,5.9831,31399200.0
2009-12-10 09:35:00,7.11,7.12,7.1,7.1,16248400.0,5.9831,5.9915,5.9747,5.9747,16248400.0
2009-12-10 09:40:00,7.1,7.11,7.08,7.08,17245200.0,5.9747,5.9831,5.9579,5.9579,17245200.0
2009-12-10 09:45:00,7.08,7.08,7.06,7.06,16780400.0,5.9579,5.9579,5.941,5.941,16780400.0
2009-12-10 09:50:00,7.07,7.07,7.04,7.05,20291600.0,5.9495,5.9495,5.9242,5.9326,20291600.0
2009-12-10 09:55:00,7.05,7.08,7.05,7.06,11827200.0,5.9326,5.9579,5.9326,5.941,11827200.0
2009-12-10 10:00:00,7.06,7.07,7.05,7.06,9553600.0,5.941,5.9495,5.9326,5.941,9553600.0
2009-12-10 10:05:00,7.06,7.08,7.05,7.07,10421600.0,5.941,5.9579,5.9326,5.9495,10421600.0
2009-12-10 10:10:00,7.07,7.09,7.05,7.08,8257200.0,5.9495,5.9663,5.9326,5.9579,8257200.0
2009-12-10 10:15:00,7.08,7.09,7.07,7.08,9427600.0,5.9579,5.9663,5.9495,5.9579,9427600.0
2009-12-10 10:20:00,7.08,7.09,7.07,7.08,5350800.0,5.9579,5.9663,5.9495,5.9579,5350800.0
2009-12-10 10:25:00,7.08,7.09,7.07,7.08,6090000.0,5.9579,5.9663,5.9495,5.9579,6090000.0
2009-12-10 10:30:00,7.08,7.09,7.07,7.08,5429200.0,5.9579,5.9663,5.9495,5.9579,5429200.0
2009-12-10 10:35:00,7.08,7.08,7.06,7.07,6972000.0,5.9579,5.9579,5.941,5.9495,6972000.0
2009-12-10 10:40:00,7.07,7.08,7.07,7.07,5294800.0,5.9495,5.9579,5.9495,5.9495,5294800.0
2009-12-10 10:45:00,7.07,7.08,7.06,7.07,5278000.0,5.9495,5.9579,5.941,5.9495,5278000.0
2009-12-10 10:50:00,7.07,7.07,7.05,7.05,6725600.0,5.9495,5.9495,5.9326,5.9326,6725600.0
2009-12-10 10:55:00,7.05,7.05,7.04,7.05,7431200.0,5.9326,5.9326,5.9242,5.9326,7431200.0
2009-12-10 11:00:00,7.05,7.07,7.05,7.06,4858000.0,5.9326,5.9495,5.9326,5.941,4858000.0
2009-12-10 11:05:00,7.06,7.07,7.06,7.07,4516400.0,5.941,5.9495,5.941,5.9495,4516400.0
2009-12-10 11:10:00,7.07,7.07,7.06,7.07,4580800.0,5.9495,5.9495,5.941,5.9495,4580800.0
2009-12-10 11:15:00,7.06,7.08,7.06,7.08,5014800.0,5.941,5.9579,5.941,5.9579,5014800.0
2009-12-10 11:20:00,7.08,7.08,7.07,7.07,2696400.0,5.9579,5.9579,5.9495,5.9495,2696400.0
2009-12-10 11:25:00,7.07,7.08,7.07,7.07,3581200.0,5.9495,5.9579,5.9495,5.9495,3581200.0
2009-12-10 11:30:00,7.07,7.08,7.07,7.07,3956400.0,5.9495,5.9579,5.9495,5.9495,3956400.0
2009-12-10 11:35:00,7.07,7.08,7.07,7.07,2273600.0,5.9495,5.9579,5.9495,5.9495,2273600.0
2009-12-10 11:40:00,7.07,7.08,7.07,7.07,3026800.0,5.9495,5.9579,5.9495,5.9495,3026800.0
2009-12-10 11:45:00,7.07,7.08,7.07,7.08,2046800.0,5.9495,5.9579,5.9495,5.9579,2046800.0
2009-12-10 11:50:00,7.08,7.08,7.07,7.07,2240000.0,5.9579,5.9579,5.9495,5.9495,2240000.0
2009-12-10 11:55:00,7.07,7.08,7.07,7.07,2041200.0,5.9495,5.9579,5.9495,5.9495,2041200.0
2009-12-10 12:00:00,7.07,7.07,7.07,7.07,2038400.0,5.9495,5.9495,5.9495,5.9495,2038400.0
2009-12-10 12:05:00,7.07,7.08,7.06,7.06,4698400.0,5.9495,5.9579,5.941,5.941,4698400.0
2009-12-10 12:10:00,7.06,7.06,7.05,7.05,4015200.0,5.941,5.941,5.9326,5.9326,4015200.0
2009-12-10 12:15:00,7.05,7.06,7.05,7.06,5202400.0,5.9326,5.941,5.9326,5.941,5202400.0
2009-12-10 12:20:00,7.05,7.05,7.04,7.04,4071200.0,5.9326,5.9326,5.9242,5.9242,4071200.0
2009-12-10 12:25:00,7.05,7.05,7.04,7.05,2388400.0,5.9326,5.9326,5.9242,5.9326,2388400.0
2009-12-10 12:30:00,7.05,7.05,7.03,7.04,6823600.0,5.9326,5.9326,5.9158,5.9242,6823600.0
2009-12-10 12:35:00,7.04,7.04,7.03,7.03,7210000.0,5.9242,5.9242,5.9158,5.9158,7210000.0
2009-12-10 12:40:00,7.03,7.05,7.03,7.05,4300800.0,5.9158,5.9326,5.9158,5.9326,4300800.0
2009-12-10 12:45:00,7.05,7.06,7.05,7.06,6988800.0,5.9326,5.941,5.9326,5.941,6988800.0
2009-12-10 12:50:00,7.06,7.06,7.06,7.06,1929200.0,5.941,5.941,5.941,5.941,1929200.0
2009-12-10 12:55:00,7.06,7.06,7.06,7.06,3301200.0,5.941,5.941,5.941,5.941,3301200.0
2009-12-10 13:00:00,7.06,7.06,7.05,7.05,3819200.0,5.941,5.941,5.9326,5.9326,3819200.0
2009-12-10 13:05:00,7.05,7.06,7.04,7.04,4132800.0,5.9326,5.941,5.9242,5.9242,4132800.0
2009-12-10 13:10:00,7.04,7.05,7.03,7.04,5409600.0,5.9242,5.9326,5.9158,5.9242,5409600.0
2009-12-10 13:15:00,7.04,7.04,7.03,7.03,3424400.0,5.9242,5.9242,5.9158,5.9158,3424400.0
2009-12-10 13:20:00,7.03,7.04,7.03,7.04,4057200.0,5.9158,5.9242,5.9158,5.9242,4057200.0
2009-12-10 13:25:00,7.04,7.04,7.03,7.03,2648800.0,5.9242,5.9242,5.9158,5.9158,2648800.0
2009-12-10 13:30:00,7.03,7.04,7.03,7.04,2444400.0,5.9158,5.9242,5.9158,5.9242,2444400.0
2009-12-10 13:35:00,7.04,7.05,7.03,7.05,3516800.0,5.9242,5.9326,5.9158,5.9326,3516800.0
2009-12-10 13:40:00,7.05,7.05,7.04,7.05,4690000.0,5.9326,5.9326,5.9242,5.9326,4690000.0
2009-12-10 13:45:00,7.05,7.05,7.04,7.04,1470000.0,5.9326,5.9326,5.9242,5.9242,1470000.0
2009-12-10 13:50:00,7.04,7.04,7.04,7.04,1100400.0,5.9242,5.9242,5.9242,5.9242,1100400.0
2009-12-10 13:55:00,7.04,7.04,7.04,7.04,2760800.0,5.9242,5.9242,5.9242,5.9242,2760800.0
2009-12-10 14:00:00,7.04,7.04,7.03,7.04,3676400.0,5.9242,5.9242,5.9158,5.9242,3676400.0
2009-12-10 14:05:00,7.04,7.05,7.04,7.04,2693600.0,5.9242,5.9326,5.9242,5.9242,2693600.0
2009-12-10 14:10:00,7.04,7.04,7.03,7.04,3875200.0,5.9242,5.9242,5.9158,5.9242,3875200.0
2009-12-10 14:15:00,7.04,7.04,7.04,7.04,4188800.0,5.9242,5.9242,5.9242,5.9242,4188800.0
2009-12-10 14:20:00,7.04,7.05,7.03,7.03,7235200.0,5.9242,5.9326,5.9158,5.9158,7235200.0
2009-12-10 14:25:00,7.03,7.03,7.03,7.03,3726800.0,5.9158,5.9158,5.9158,5.9158,3726800.0
2009-12-10 14:30:00,7.03,7.04,7.03,7.03,3878000.0,5.9158,5.9242,5.9158,5.9158,3878000.0
2009-12-10 14:35:00,7.03,7.03,7.03,7.03,2640400.0,5.9158,5.9158,5.9158,5.9158,2640400.0
2009-12-10 14:40:00,7.03,7.03,7.0,7.01,11916800.0,5.9158,5.9158,5.8905,5.899,11916800.0
2009-12-10 14:45:00,7.01,7.02,7.01,7.02,4802000.0,5.899,5.9074,5.899,5.9074,4802000.0
2009-12-10 14:50:00,7.02,7.02,7.01,7.02,2858800.0,5.9074,5.9074,5.899,5.9074,2858800.0
2009-12-10 14:55:00,7.02,7.02,7.01,7.02,1932000.0,5.9074,5.9074,5.899,5.9074,1932000.0
2009-12-10 15:00:00,7.02,7.02,7.02,7.02,2654400.0,5.9074,5.9074,5.9074,5.9074,2654400.0
2009-12-10 15:05:00,7.02,7.03,7.01,7.02,4387600.0,5.9074,5.9158,5.899,5.9074,4387600.0
2009-12-10 15:10:00,7.02,7.04,7.02,7.04,5678400.0,5.9074,5.9242,5.9074,5.9242,5678400.0
2009-12-10 15:15:00,7.04,7.04,7.03,7.03,3684800.0,5.9242,5.9242,5.9158,5.9158,3684800.0
2009-12-10 15:20:00,7.03,7.03,7.02,7.03,5121200.0,5.9158,5.9158,5.9074,5.9158,5121200.0
2009-12-10 15:25:00,7.02,7.03,7.02,7.02,6322400.0,5.9074,5.9158,5.9074,5.9074,6322400.0
2009-12-10 15:30:00,7.02,7.02,7.01,7.01,6647200.0,5.9074,5.9074,5.899,5.899,6647200.0
2009-12-10 15:35:00,7.01,7.02,7.01,7.02,4704000.0,5.899,5.9074,5.899,5.9074,4704000.0
2009-12-10 15:40:00,7.02,7.02,7.01,7.02,3648400.0,5.9074,5.9074,5.899,5.9074,3648400.0
2009-12-10 15:45:00,7.02,7.03,7.01,7.03,4580800.0,5.9074,5.9158,5.899,5.9158,4580800.0
2009-12-10 15:50:00,7.03,7.03,7.01,7.02,5997600.0,5.9158,5.9158,5.899,5.9074,5997600.0
2009-12-10 15:55:00,7.02,7.02,7.01,7.01,10948000.0,5.9074,5.9074,5.899,5.899,10948000.0
2009-12-11 09:30:00,7.06,7.07,7.04,7.05,14403200.0,5.941,5.9495,5.9242,5.9326,14403200.0
2009-12-11 09:35:00,7.04,7.06,7.04,7.06,7509600.0,5.9242,5.941,5.9242,5.941,7509600.0
2009-12-11 09:40:00,7.06,7.07,7.05,7.05,8388800.0,5.941,5.9495,5.9326,5.9326,8388800.0
2009-12-11 09:45:00,7.05,7.05,7.02,7.02,12247200.0,5.9326,5.9326,5.9074,5.9074,12247200.0
2009-12-11 09:50:00,7.02,7.05,7.01,7.04,11482800.0,5.9074,5.9326,5.899,5.9242,11482800.0
2009-12-11 09:55:00,7.04,7.06,7.03,7.05,9312800.0,5.9242,5.941,5.9158,5.9326,9312800.0
2009-12-11 10:00:00,7.05,7.05,7.02,7.02,7520800.0,5.9326,5.9326,5.9074,5.9074,7520800.0
2009-12-11 10:05:00,7.02,7.02,7.01,7.02,6829200.0,5.9074,5.9074,5.899,5.9074,6829200.0
2009-12-11 10:10:00,7.02,7.03,7.01,7.02,5871600.0,5.9074,5.9158,5.899,5.9074,5871600.0
2009-12-11 10:15:00,7.02,7.02,6.98,7.0,13907600.0,5.9074,5.9074,5.8737,5.8905,13907600.0
2009-12-11 10:20:00,7.0,7.0,6.98,6.99,5773600.0,5.8905,5.8905,5.8737,5.8821,5773600.0
2009-12-11 10:25:00,6.99,7.0,6.99,7.0,5031600.0,5.8821,5.8905,5.8821,5.8905,5031600.0
2009-12-11 10:30:00,7.0,7.02,7.0,7.01,7081200.0,5.8905,5.9074,5.8905,5.899,7081200.0
2009-12-11 10:35:00,7.01,7.02,7.01,7.01,5294800.0,5.899,5.9074,5.899,5.899,5294800.0
2009-12-11 10:40:00,7.01,7.01,6.99,6.99,5376000.0,5.899,5.899,5.8821,5.8821,5376000.0
2009-12-11 10:45:00,6.99,7.0,6.99,6.99,3612000.0,5.8821,5.8905,5.8821,5.8821,3612000.0
2009-12-11 10:50:00,6.99,7.0,6.99,7.0,2928800.0,5.8821,5.8905,5.8821,5.8905,2928800.0
2009-12-11 10:55:00,7.0,7.01,6.99,6.99,2769200.0,5.8905,5.899,5.8821,5.8821,2769200.0
2009-12-11 11:00:00,6.99,7.0,6.98,6.99,3231200.0,5.8821,5.8905,5.8737,5.8821,3231200.0
2009-12-11 11:05:00,6.99,6.99,6.98,6.98,5121200.0,5.8821,5.8821,5.8737,5.8737,5121200.0
2009-12-11 11:10:00,6.98,6.98,6.97,6.98,4480000.0,5.8737,5.8737,5.8653,5.8737,4480000.0
2009-12-11 11:15:00,6.98,6.98,6.97,6.97,5073600.0,5.8737,5.8737,5.8653,5.8653,5073600.0
2009-12-11 11:20:00,6.97,6.97,6.94,6.94,15064000.0,5.8653,5.8653,5.8401,5.8401,15064000.0
2009-12-11 11:25:00,6.94,6.95,6.94,6.95,10575600.0,5.8401,5.8485,5.8401,5.8485,10575600.0
2009-12-11 11:30:00,6.95,6.96,6.94,6.95,6356000.0,5.8485,5.8569,5.8401,5.8485,6356000.0
2009-12-11 11:35:00,6.95,6.95,6.93,6.94,8710800.0,5.8485,5.8485,5.8316,5.8401,8710800.0
2009-12-11 11:40:00,6.93,6.94,6.93,6.93,5572000.0,5.8316,5.8401,5.8316,5.8316,5572000.0
2009-12-11 11:45:00,6.93,6.93,6.91,6.92,10491600.0,5.8316,5.8316,5.8148,5.8232,10491600.0
2009-12-11 11:50:00,6.92,6.93,6.92,6.93,5703600.0,5.8232,5.8316,5.8232,5.8316,5703600.0
2009-12-11 11:55:00,6.93,6.93,6.92,6.93,4471600.0,5.8316,5.8316,5.8232,5.8316,4471600.0
2009-12-11 12:00:00,6.93,6.94,6.92,6.93,5429200.0,5.8316,5.8401,5.8232,5.8316,5429200.0
2009-12-11 12:05:00,6.93,6.93,6.92,6.92,3556000.0,5.8316,5.8316,5.8232,5.8232,3556000.0
2009-12-11 12:10:00,6.92,6.94,6.92,6.93,4986800.0,5.8232,5.8401,5.8232,5.8316,4986800.0
2009-12-11 12:15:00,6.93,6.94,6.93,6.94,2889600.0,5.8316,5.8401,5.8316,5.8401,2889600.0
2009-12-11 12:20:00,6.94,6.94,6.93,6.93,2948400.0,5.8401,5.8401,5.8316,5.8316,2948400.0
2009-12-11 12:25:00,6.93,6.94,6.93,6.94,2567600.0,5.8316,5.8401,5.8316,5.8401,2567600.0
2009-12-11 12:30:00,6.94,6.95,6.94,6.94,3788400.0,5.8401,5.8485,5.8401,5.8401,3788400.0
2009-12-11 12:35:00,6.94,6.95,6.94,6.95,1990800.0,5.8401,5.8485,5.8401,5.8485,1990800.0
2009-12-11 12:40:00,6.95,6.95,6.94,6.94,2170000.0,5.8485,5.8485,5.8401,5.8401,2170000.0
2009-12-11 12:45:00,6.94,6.95,6.93,6.93,2679600.0,5.8401,5.8485,5.8316,5.8316,2679600.0
2009-12-11 12:50:00,6.93,6.95,6.93,6.95,3768800.0,5.8316,5.8485,5.8316,5.8485,3768800.0
2009-12-11 12:55:00,6.95,6.96,6.95,6.96,4589200.0,5.8485,5.8569,5.8485,5.8569,4589200.0
2009-12-11 13:00:00,6.96,6.96,6.95,6.96,3466400.0,5.8569,5.8569,5.8485,5.8569,3466400.0
2009-12-11 13:05:00,6.96,6.96,6.95,6.95,2413600.0,5.8569,5.8569,5.8485,5.8485,2413600.0
2009-12-11 13:10:00,6.95,6.96,6.95,6.95,2329600.0,5.8485,5.8569,5.8485,5.8485,2329600.0
2009-12-11 13:15:00,6.95,6.96,6.95,6.95,1223600.0,5.8485,5.8569,5.8485,5.8485,1223600.0
2009-12-11 13:20:00,6.95,6.95,6.95,6.95,1285200.0,5.8485,5.8485,5.8485,5.8485,1285200.0
2009-12-11 13:25:00,6.95,6.95,6.94,6.94,4054400.0,5.8485,5.8485,5.8401,5.8401,4054400.0
2009-12-11 13:30:00,6.94,6.94,6.94,6.94,2500400.0,5.8401,5.8401,5.8401,5.8401,2500400.0
2009-12-11 13:35:00,6.94,6.95,6.94,6.95,2150400.0,5.8401,5.8485,5.8401,5.8485,2150400.0
2009-12-11 13:40:00,6.95,6.95,6.94,6.94,1926400.0,5.8485,5.8485,5.8401,5.8401,1926400.0
2009-12-11 13:45:00,6.94,6.95,6.93,6.93,3648400.0,5.8401,5.8485,5.8316,5.8316,3648400.0
2009-12-11 13:50:00,6.93,6.94,6.93,6.93,2492000.0,5.8316,5.8401,5.8316,5.8316,2492000.0
2009-12-11 13:55:00,6.93,6.94,6.93,6.94,2808400.0,5.8316,5.8401,5.8316,5.8401,2808400.0
2009-12-11 14:00:00,6.94,6.95,6.93,6.94,2735600.0,5.8401,5.8485,5.8316,5.8401,2735600.0
2009-12-11 14:05:00,6.94,6.96,6.94,6.95,3981600.0,5.8401,5.8569,5.8401,5.8485,3981600.0
2009-12-11 14:10:00,6.95,6.95,6.94,6.94,2732800.0,5.8485,5.8485,5.8401,5.8401,2732800.0
2009-12-11 14:15:00,6.94,6.94,6.94,6.94,1974000.0,5.8401,5.8401,5.8401,5.8401,1974000.0
2009-12-11 14:20:00,6.94,6.95,6.94,6.95,2685200.0,5.8401,5.8485,5.8401,5.8485,2685200.0
2009-12-11 14:25:00,6.95,6.95,6.94,6.95,1310400.0,5.8485,5.8485,5.8401,5.8485,1310400.0
2009-12-11 14:30:00,6.95,6.95,6.94,6.95,2332400.0,5.8485,5.8485,5.8401,5.8485,2332400.0
2009-12-11 14:35:00,6.95,6.95,6.94,6.94,2058000.0,5.8485,5.8485,5.8401,5.8401,2058000.0
2009-12-11 14:40:00,6.94,6.94,6.93,6.94,3978800.0,5.8401,5.8401,5.8316,5.8401,3978800.0
2009-12-11 14:45:00,6.94,6.95,6.94,6.94,2819600.0,5.8401,5.8485,5.8401,5.8401,2819600.0
2009-12-11 14:50:00,6.94,6.95,6.94,6.95,2268000.0,5.8401,5.8485,5.8401,5.8485,2268000.0
2009-12-11 14:55:00,6.95,6.95,6.94,6.94,4048800.0,5.8485,5.8485,5.8401,5.8401,4048800.0
2009-12-11 15:00:00,6.94,6.95,6.94,6.95,4090800.0,5.8401,5.8485,5.8401,5.8485,4090800.0
2009-12-11 15:05:00,6.95,6.96,6.95,6.95,2917600.0,5.8485,5.8569,5.8485,5.8485,2917600.0
2009-12-11 15:10:00,6.95,6.96,6.95,6.96,3427200.0,5.8485,5.8569,5.8485,5.8569,3427200.0
2009-12-11 15:15:00,6.96,6.96,6.95,6.95,2139200.0,5.8569,5.8569,5.8485,5.8485,2139200.0
2009-12-11 15:20:00,6.95,6.96,6.94,6.96,3410400.0,5.8485,5.8569,5.8401,5.8569,3410400.0
2009-12-11 15:25:00,6.96,6.96,6.95,6.96,5877200.0,5.8569,5.8569,5.8485,5.8569,5877200.0
2009-12-11 15:30:00,6.96,6.97,6.96,6.97,6456800.0,5.8569,5.8653,5.8569,5.8653,6456800.0
2009-12-11 15:35:00,6.97,6.97,6.96,6.96,5434800.0,5.8653,5.8653,5.8569,5.8569,5434800.0
2009-12-11 15:40:00,6.96,6.96,6.94,6.95,10505600.0,5.8569,5.8569,5.8401,5.8485,10505600.0
2009-12-11 15:45:00,6.95,6.95,6.94,6.94,8321600.0,5.8485,5.8485,5.8401,5.8401,8321600.0
2009-12-11 15:50:00,6.94,6.94,6.94,6.94,4967200.0,5.8401,5.8401,5.8401,5.8401,4967200.0
2009-12-11 15:55:00,6.94,6.95,6.91,6.95,10950800.0,5.8401,5.8485,5.8148,5.8485,10950800.0
2009-12-14 09:30:00,6.98,6.99,6.96,6.97,13910400.0,5.8737,5.8821,5.8569,5.8653,13910400.0
2009-12-14 09:35:00,6.96,6.97,6.93,6.94,13498800.0,5.8569,5.8653,5.8316,5.8401,13498800.0
2009-12-14 09:40:00,6.94,6.97,6.94,6.96,10654000.0,5.8401,5.8653,5.8401,5.8569,10654000.0
2009-12-14 09:45:00,6.96,6.98,6.95,6.96,8548400.0,5.8569,5.8737,5.8485,5.8569,8548400.0
2009-12-14 09:50:00,6.96,6.97,6.95,6.95,6202000.0,5.8569,5.8653,5.8485,5.8485,6202000.0
2009-12-14 09:55:00,6.95,6.96,6.91,6.92,14512400.0,5.8485,5.8569,5.8148,5.8232,14512400.0
2009-12-14 10:00:00,6.92,6.92,6.88,6.89,15008000.0,5.8232,5.8232,5.7896,5.798,15008000.0
2009-12-14 10:05:00,6.89,6.89,6.88,6.89,10371200.0,5.798,5.798,5.7896,5.798,10371200.0
2009-12-14 10:10:00,6.89,6.91,6.89,6.9,10404800.0,5.798,5.8148,5.798,5.8064,10404800.0
2009-12-14 10:15:00,6.9,6.91,6.89,6.89,7061600.0,5.8064,5.8148,5.798,5.798,7061600.0
2009-12-14 10:20:00,6.89,6.91,6.88,6.91,7814800.0,5.798,5.8148,5.7896,5.8148,7814800.0
2009-12-14 10:25:00,6.91,6.93,6.91,6.92,6280400.0,5.8148,5.8316,5.8148,5.8232,6280400.0
2009-12-14 10:30:00,6.92,6.93,6.92,6.93,5230400.0,5.8232,5.8316,5.8232,5.8316,5230400.0
2009-12-14 10:35:00,6.92,6.93,6.91,6.91,4916800.0,5.8232,5.8316,5.8148,5.8148,4916800.0
2009-12-14 10:40:00,6.91,6.92,6.91,6.91,3281600.0,5.8148,5.8232,5.8148,5.8148,3281600.0
2009-12-14 10:45:00,6.91,6.92,6.91,6.92,2363200.0,5.8148,5.8232,5.8148,5.8232,2363200.0
2009-12-14 10:50:00,6.92,6.94,6.92,6.93,3872400.0,5.8232,5.8401,5.8232,5.8316,3872400.0
2009-12-14 10:55:00,6.93,6.95,6.93,6.95,6843200.0,5.8316,5.8485,5.8316,5.8485,6843200.0
2009-12-14 11:00:00,6.95,6.97,6.95,6.97,10264800.0,5.8485,5.8653,5.8485,5.8653,10264800.0
2009-12-14 11:05:00,6.97,6.97,6.95,6.96,4972800.0,5.8653,5.8653,5.8485,5.8569,4972800.0
2009-12-14 11:10:00,6.96,6.96,6.95,6.96,3046400.0,5.8569,5.8569,5.8485,5.8569,3046400.0
2009-12-14 11:15:00,6.96,6.97,6.96,6.97,4191600.0,5.8569,5.8653,5.8569,5.8653,4191600.0
2009-12-14 11:20:00,6.97,7.0,6.96,7.0,8433600.0,5.8653,5.8905,5.8569,5.8905,8433600.0
2009-12-14 11:25:00,7.0,7.0,6.99,6.99,7518000.0,5.8905,5.8905,5.8821,5.8821,7518000.0
2009-12-14 11:30:00,6.99,6.99,6.98,6.99,3738000.0,5.8821,5.8821,5.8737,5.8821,3738000.0
2009-12-14 11:35:00,6.99,7.0,6.99,6.99,4312000.0,5.8821,5.8905,5.8821,5.8821,4312000.0
2009-12-14 11:40:00,6.99,7.01,6.99,7.0,9128000.0,5.8821,5.899,5.8821,5.8905,9128000.0
2009-12-14 11:45:00,7.0,7.0,6.99,7.0,3410400.0,5.8905,5.8905,5.8821,5.8905,3410400.0
2009-12-14 11:50:00,7.0,7.0,6.99,6.99,4404400.0,5.8905,5.8905,5.8821,5.8821,4404400.0
2009-12-14 11:55:00,6.99,6.99,6.98,6.98,4001200.0,5.8821,5.8821,5.8737,5.8737,4001200.0
2009-12-14 12:00:00,6.98,6.99,6.98,6.99,2312800.0,5.8737,5.8821,5.8737,5.8821,2312800.0
2009-12-14 12:05:00,6.99,7.0,6.99,6.99,1797600.0,5.8821,5.8905,5.8821,5.8821,1797600.0
2009-12-14 12:10:00,6.99,6.99,6.99,6.99,935200.0,5.8821,5.8821,5.8821,5.8821,935200.0
2009-12-14 12:15:00,6.99,7.0,6.98,7.0,2060800.0,5.8821,5.8905,5.8737,5.8905,2060800.0
2009-12-14 12:20:00,7.0,7.0,6.99,6.99,2284800.0,5.8905,5.8905,5.8821,5.8821,2284800.0
2009-12-14 12:25:00,6.99,7.0,6.99,7.0,2704800.0,5.8821,5.8905,5.8821,5.8905,2704800.0
2009-12-14 12:30:00,7.0,7.0,7.0,7.0,1859200.0,5.8905,5.8905,5.8905,5.8905,1859200.0
2009-12-14 12:35:00,7.0,7.01,7.0,7.01,3309600.0,5.8905,5.899,5.8905,5.899,3309600.0
2009-12-14 12:40:00,7.01,7.04,7.0,7.03,9760800.0,5.899,5.9242,5.8905,5.9158,9760800.0
2009-12-14 12:45:00,7.03,7.04,7.02,7.03,14008400.0,5.9158,5.9242,5.9074,5.9158,14008400.0
2009-12-14 12:50:00,7.03,7.03,7.01,7.01,5056800.0,5.9158,5.9158,5.899,5.899,5056800.0
2009-12-14 12:55:00,7.01,7.03,7.01,7.03,3480400.0,5.899,5.9158,5.899,5.9158,3480400.0
2009-12-14 13:00:00,7.03,7.04,7.02,7.03,5317200.0,5.9158,5.9242,5.9074,5.9158,5317200.0
2009-12-14 13:05:00,7.03,7.03,7.02,7.02,2713200.0,5.9158,5.9158,5.9074,5.9074,2713200.0
2009-12-14 13:10:00,7.02,7.03,7.02,7.02,2699200.0,5.9074,5.9158,5.9074,5.9074,2699200.0
2009-12-14 13:15:00,7.02,7.02,7.02,7.02,2287600.0,5.9074,5.9074,5.9074,5.9074,2287600.0
2009-12-14 13:20:00,7.02,7.03,7.02,7.03,2830800.0,5.9074,5.9158,5.9074,5.9158,2830800.0
2009-12-14 13:25:00,7.03,7.04,7.03,7.03,3315200.0,5.9158,5.9242,5.9158,5.9158,3315200.0
2009-12-14 13:30:00,7.03,7.04,7.03,7.03,2340800.0,5.9158,5.9242,5.9158,5.9158,2340800.0
2009-12-14 13:35:00,7.03,7.04,7.02,7.02,4356800.0,5.9158,5.9242,5.9074,5.9074,4356800.0
2009-12-14 13:40:00,7.02,7.03,7.02,7.02,2889600.0,5.9074,5.9158,5.9074,5.9074,2889600.0
2009-12-14 13:45:00,7.02,7.03,7.02,7.03,2928800.0,5.9074,5.9158,5.9074,5.9158,2928800.0
2009-12-14 13:50:00,7.03,7.03,7.03,7.03,2682400.0,5.9158,5.9158,5.9158,5.9158,2682400.0
2009-12-14 13:55:00,7.03,7.03,7.02,7.03,3130400.0,5.9158,5.9158,5.9074,5.9158,3130400.0
2009-12-14 14:00:00,7.03,7.03,7.03,7.03,2030000.0,5.9158,5.9158,5.9158,5.9158,2030000.0
2009-12-14 14:05:00,7.03,7.04,7.02,7.03,3029600.0,5.9158,5.9242,5.9074,5.9158,3029600.0
2009-12-14 14:10:00,7.03,7.04,7.03,7.04,4614400.0,5.9158,5.9242,5.9158,5.9242,4614400.0
2009-12-14 14:15:00,7.04,7.04,7.03,7.03,2931600.0,5.9242,5.9242,5.9158,5.9158,2931600.0
2009-12-14 14:20:00,7.03,7.03,7.03,7.03,2312800.0,5.9158,5.9158,5.9158,5.9158,2312800.0
2009-12-14 14:25:00,7.03,7.03,7.01,7.02,6372800.0,5.9158,5.9158,5.899,5.9074,6372800.0
2009-12-14 14:30:00,7.01,7.02,7.01,7.02,2713200.0,5.899,5.9074,5.899,5.9074,2713200.0
2009-12-14 14:35:00,7.02,7.04,7.02,7.03,5866000.0,5.9074,5.9242,5.9074,5.9158,5866000.0
2009-12-14 14:40:00,7.03,7.04,7.03,7.03,6428800.0,5.9158,5.9242,5.9158,5.9158,6428800.0
2009-12-14 14:45:00,7.03,7.04,7.03,7.04,2702000.0,5.9158,5.9242,5.9158,5.9242,2702000.0
2009-12-14 14:50:00,7.04,7.05,7.04,7.04,7218400.0,5.9242,5.9326,5.9242,5.9242,7218400.0
2009-12-14 14:55:00,7.04,7.04,7.02,7.03,5854800.0,5.9242,5.9242,5.9074,5.9158,5854800.0
2009-12-14 15:00:00,7.03,7.03,7.02,7.02,4188800.0,5.9158,5.9158,5.9074,5.9074,4188800.0
2009-12-14 15:05:00,7.02,7.04,7.02,7.04,8568000.0,5.9074,5.9242,5.9074,5.9242,8568000.0
2009-12-14 15:10:00,7.04,7.05,7.04,7.04,8282400.0,5.9242,5.9326,5.9242,5.9242,8282400.0
2009-12-14 15:15:00,7.04,7.04,7.03,7.04,3743600.0,5.9242,5.9242,5.9158,5.9242,3743600.0
2009-12-14 15:20:00,7.04,7.04,7.02,7.03,3530800.0,5.9242,5.9242,5.9074,5.9158,3530800.0
2009-12-14 15:25:00,7.03,7.03,7.03,7.03,3782800.0,5.9158,5.9158,5.9158,5.9158,3782800.0
2009-12-14 15:30:00,7.03,7.04,7.03,7.04,3642800.0,5.9158,5.9242,5.9158,5.9242,3642800.0
2009-12-14 15:35:00,7.04,7.04,7.03,7.04,5888400.0,5.9242,5.9242,5.9158,5.9242,5888400.0
2009-12-14 15:40:00,7.04,7.04,7.03,7.03,6818000.0,5.9242,5.9242,5.9158,5.9158,6818000.0
2009-12-14 15:45:00,7.03,7.03,7.02,7.02,11925200.0,5.9158,5.9158,5.9074,5.9074,11925200.0
2009-12-14 15:50:00,7.02,7.02,7.01,7.01,13249600.0,5.9074,5.9074,5.899,5.899,13249600.0
2009-12-14 15:55:00,7.01,7.04,7.01,7.04,15296400.0,5.899,5.9242,5.899,5.9242,15296400.0
2009-12-15 09:30:00,6.99,7.0,6.97,6.97,13577200.0,5.8821,5.8905,5.8653,5.8653,13577200.0
2009-12-15 09:35:00,6.97,6.99,6.96,6.96,12866000.0,5.8653,5.8821,5.8569,5.8569,12866000.0
2009-12-15 09:40:00,6.96,6.97,6.95,6.96,10570000.0,5.8569,5.8653,5.8485,5.8569,10570000.0
2009-12-15 09:45:00,6.97,6.98,6.96,6.96,7338800.0,5.8653,5.8737,5.8569,5.8569,7338800.0
2009-12-15 09:50:00,6.97,6.98,6.96,6.98,6126400.0,5.8653,5.8737,5.8569,5.8737,6126400.0
2009-12-15 09:55:00,6.98,6.98,6.97,6.97,4930800.0,5.8737,5.8737,5.8653,5.8653,4930800.0
2009-12-15 10:00:00,6.97,6.99,6.96,6.98,8170400.0,5.8653,5.8821,5.8569,5.8737,8170400.0
2009-12-15 10:05:00,6.98,7.0,6.97,7.0,5994800.0,5.8737,5.8905,5.8653,5.8905,5994800.0
2009-12-15 10:10:00,7.0,7.0,6.98,6.98,4328800.0,5.8905,5.8905,5.8737,5.8737,4328800.0
2009-12-15 10:15:00,6.98,7.0,6.98,6.99,7876400.0,5.8737,5.8905,5.8737,5.8821,7876400.0
2009-12-15 10:20:00,6.99,7.01,6.99,7.0,7896000.0,5.8821,5.899,5.8821,5.8905,7896000.0
2009-12-15 10:25:00,7.0,7.01,7.0,7.0,7302400.0,5.8905,5.899,5.8905,5.8905,7302400.0
2009-12-15 10:30:00,7.0,7.01,7.0,7.01,6591200.0,5.8905,5.899,5.8905,5.899,6591200.0
2009-12-15 10:35:00,7.01,7.01,7.0,7.0,2909200.0,5.899,5.899,5.8905,5.8905,2909200.0
2009-12-15 10:40:00,7.0,7.03,7.0,7.02,6944000.0,5.8905,5.9158,5.8905,5.9074,6944000.0
2009-12-15 10:45:00,7.02,7.04,7.02,7.04,7714000.0,5.9074,5.9242,5.9074,5.9242,7714000.0
2009-12-15 10:50:00,7.04,7.05,7.04,7.04,9259600.0,5.9242,5.9326,5.9242,5.9242,9259600.0
2009-12-15 10:55:00,7.04,7.05,7.03,7.03,5992000.0,5.9242,5.9326,5.9158,5.9158,5992000.0
2009-12-15 11:00:00,7.03,7.04,7.01,7.02,7977200.0,5.9158,5.9242,5.899,5.9074,7977200.0
2009-12-15 11:05:00,7.02,7.02,7.01,7.02,4222400.0,5.9074,5.9074,5.899,5.9074,4222400.0
2009-12-15 11:10:00,7.02,7.03,7.01,7.02,4552800.0,5.9074,5.9158,5.899,5.9074,4552800.0
2009-12-15 11:15:00,7.02,7.02,7.01,7.02,3410400.0,5.9074,5.9074,5.899,5.9074,3410400.0
2009-12-15 11:20:00,7.02,7.02,6.99,6.99,6076000.0,5.9074,5.9074,5.8821,5.8821,6076000.0
2009-12-15 11:25:00,6.99,7.0,6.99,7.0,4429600.0,5.8821,5.8905,5.8821,5.8905,4429600.0
2009-12-15 11:30:00,7.0,7.01,7.0,7.01,4253200.0,5.8905,5.899,5.8905,5.899,4253200.0
2009-12-15 11:35:00,7.01,7.02,7.01,7.01,2648800.0,5.899,5.9074,5.899,5.899,2648800.0
2009-12-15 11:40:00,7.01,7.01,7.01,7.01,1621200.0,5.899,5.899,5.899,5.899,1621200.0
2009-12-15 11:45:00,7.01,7.02,7.01,7.01,4664800.0,5.899,5.9074,5.899,5.899,4664800.0
2009-12-15 11:50:00,7.01,7.01,7.0,7.0,3217200.0,5.899,5.899,5.8905,5.8905,3217200.0
2009-12-15 11:55:00,7.0,7.01,7.0,7.0,3228400.0,5.8905,5.899,5.8905,5.8905,3228400.0
2009-12-15 12:00:00,7.0,7.01,7.0,7.01,1450400.0,5.8905,5.899,5.8905,5.899,1450400.0
2009-12-15 12:05:00,7.01,7.01,7.01,7.01,1598800.0,5.899,5.899,5.899,5.899,1598800.0
2009-12-15 12:10:00,7.01,7.01,7.0,7.01,1909600.0,5.899,5.899,5.8905,5.899,1909600.0
2009-12-15 12:15:00,7.01,7.01,6.99,6.99,2041200.0,5.899,5.899,5.8821,5.8821,2041200.0
2009-12-15 12:20:00,6.99,7.0,6.99,6.99,2570400.0,5.8821,5.8905,5.8821,5.8821,2570400.0
2009-12-15 12:25:00,6.99,7.0,6.99,7.0,2422000.0,5.8821,5.8905,5.8821,5.8905,2422000.0
2009-12-15 12:30:00,7.0,7.0,7.0,7.0,826000.0,5.8905,5.8905,5.8905,5.8905,826000.0
2009-12-15 12:35:00,7.0,7.0,7.0,7.0,873600.0,5.8905,5.8905,5.8905,5.8905,873600.0
2009-12-15 12:40:00,7.0,7.0,7.0,7.0,1814400.0,5.8905,5.8905,5.8905,5.8905,1814400.0
2009-12-15 12:45:00,7.0,7.01,7.0,7.01,2363200.0,5.8905,5.899,5.8905,5.899,2363200.0
2009-12-15 12:50:00,7.01,7.01,7.0,7.0,2069200.0,5.899,5.899,5.8905,5.8905,2069200.0
2009-12-15 12:55:00,7.0,7.0,7.0,7.0,1226400.0,5.8905,5.8905,5.8905,5.8905,1226400.0
2009-12-15 13:00:00,7.0,7.0,6.99,6.99,3460800.0,5.8905,5.8905,5.8821,5.8821,3460800.0
2009-12-15 13:05:00,6.99,7.0,6.99,7.0,2769200.0,5.8821,5.8905,5.8821,5.8905,2769200.0
2009-12-15 13:10:00,7.0,7.0,7.0,7.0,1859200.0,5.8905,5.8905,5.8905,5.8905,1859200.0
2009-12-15 13:15:00,7.0,7.0,6.99,7.0,1041600.0,5.8905,5.8905,5.8821,5.8905,1041600.0
2009-12-15 13:20:00,7.0,7.0,6.98,6.99,3623200.0,5.8905,5.8905,5.8737,5.8821,3623200.0
2009-12-15 13:25:00,6.99,6.99,6.98,6.99,2514400.0,5.8821,5.8821,5.8737,5.8821,2514400.0
2009-12-15 13:30:00,6.99,6.99,6.99,6.99,1946000.0,5.8821,5.8821,5.8821,5.8821,1946000.0
2009-12-15 13:35:00,6.99,6.99,6.97,6.97,6154400.0,5.8821,5.8821,5.8653,5.8653,6154400.0
2009-12-15 13:40:00,6.97,6.98,6.97,6.98,3007200.0,5.8653,5.8737,5.8653,5.8737,3007200.0
2009-12-15 13:45:00,6.98,6.98,6.98,6.98,3096800.0,5.8737,5.8737,5.8737,5.8737,3096800.0
2009-12-15 13:50:00,6.98,6.98,6.97,6.98,2371600.0,5.8737,5.8737,5.8653,5.8737,2371600.0
2009-12-15 13:55:00,6.98,6.98,6.97,6.98,3228400.0,5.8737,5.8737,5.8653,5.8737,3228400.0
2009-12-15 14:00:00,6.98,6.98,6.97,6.98,2590000.0,5.8737,5.8737,5.8653,5.8737,2590000.0
2009-12-15 14:05:00,6.98,6.99,6.98,6.98,3068800.0,5.8737,5.8821,5.8737,5.8737,3068800.0
2009-12-15 14:10:00,6.98,6.99,6.98,6.99,1358000.0,5.8737,5.8821,5.8737,5.8821,1358000.0
2009-12-15 14:15:00,6.99,6.99,6.98,6.98,2167200.0,5.8821,5.8821,5.8737,5.8737,2167200.0
2009-12-15 14:20:00,6.98,6.98,6.98,6.98,982800.0,5.8737,5.8737,5.8737,5.8737,982800.0
2009-12-15 14:25:00,6.98,6.98,6.98,6.98,1458800.0,5.8737,5.8737,5.8737,5.8737,1458800.0
2009-12-15 14:30:00,6.98,6.98,6.97,6.97,4107600.0,5.8737,5.8737,5.8653,5.8653,4107600.0
2009-12-15 14:35:00,6.97,6.98,6.97,6.98,4958800.0,5.8653,5.8737,5.8653,5.8737,4958800.0
2009-12-15 14:40:00,6.98,6.98,6.97,6.97,2923200.0,5.8737,5.8737,5.8653,5.8653,2923200.0
2009-12-15 14:45:00,6.97,6.98,6.97,6.98,2119600.0,5.8653,5.8737,5.8653,5.8737,2119600.0
2009-12-15 14:50:00,6.98,6.98,6.96,6.97,4278400.0,5.8737,5.8737,5.8569,5.8653,4278400.0
2009-12-15 14:55:00,6.97,6.97,6.96,6.96,6697600.0,5.8653,5.8653,5.8569,5.8569,6697600.0
2009-12-15 15:00:00,6.96,6.96,6.96,6.96,3399200.0,5.8569,5.8569,5.8569,5.8569,3399200.0
2009-12-15 15:05:00,6.96,6.97,6.96,6.97,3102400.0,5.8569,5.8653,5.8569,5.8653,3102400.0
2009-12-15 15:10:00,6.97,6.97,6.97,6.97,1461600.0,5.8653,5.8653,5.8653,5.8653,1461600.0
2009-12-15 15:15:00,6.97,6.97,6.96,6.96,2450000.0,5.8653,5.8653,5.8569,5.8569,2450000.0
2009-12-15 15:20:00,6.96,6.96,6.93,6.93,9878400.0,5.8569,5.8569,5.8316,5.8316,9878400.0
2009-12-15 15:25:00,6.93,6.94,6.93,6.94,6392400.0,5.8316,5.8401,5.8316,5.8401,6392400.0
2009-12-15 15:30:00,6.94,6.94,6.93,6.93,6300000.0,5.8401,5.8401,5.8316,5.8316,6300000.0
2009-12-15 15:35:00,6.93,6.93,6.92,6.93,11751600.0,5.8316,5.8316,5.8232,5.8316,11751600.0
2009-12-15 15:40:00,6.93,6.93,6.92,6.92,7030800.0,5.8316,5.8316,5.8232,5.8232,7030800.0
2009-12-15 15:45:00,6.92,6.92,6.9,6.92,12205200.0,5.8232,5.8232,5.8064,5.8232,12205200.0
2009-12-15 15:50:00,6.92,6.93,6.92,6.93,9836400.0,5.8232,5.8316,5.8232,5.8316,9836400.0
2009-12-15 15:55:00,6.93,6.93,6.93,6.93,12958400.0,5.8316,5.8316,5.8316,5.8316,12958400.0
2009-12-16 09:30:00,6.97,6.99,6.96,6.97,12586000.0,5.8653,5.8821,5.8569,5.8653,12586000.0
2009-12-16 09:35:00,6.97,6.98,6.96,6.97,11278400.0,5.8653,5.8737,5.8569,5.8653,11278400.0
2009-12-16 09:40:00,6.97,6.99,6.97,6.98,9360400.0,5.8653,5.8821,5.8653,5.8737,9360400.0
2009-12-16 09:45:00,6.98,7.01,6.98,7.0,12283600.0,5.8737,5.899,5.8737,5.8905,12283600.0
2009-12-16 09:50:00,7.0,7.01,6.99,6.99,8148000.0,5.8905,5.899,5.8821,5.8821,8148000.0
2009-12-16 09:55:00,6.99,7.0,6.99,7.0,4978400.0,5.8821,5.8905,5.8821,5.8905,4978400.0
2009-12-16 10:00:00,7.0,7.0,6.99,6.99,6316800.0,5.8905,5.8905,5.8821,5.8821,6316800.0
2009-12-16 10:05:00,6.99,7.0,6.99,7.0,6157200.0,5.8821,5.8905,5.8821,5.8905,6157200.0
2009-12-16 10:10:00,7.0,7.02,7.0,7.01,10788400.0,5.8905,5.9074,5.8905,5.899,10788400.0
2009-12-16 10:15:00,7.01,7.01,6.99,7.0,5541200.0,5.899,5.899,5.8821,5.8905,5541200.0
2009-12-16 10:20:00,7.0,7.0,6.99,7.0,5479600.0,5.8905,5.8905,5.8821,5.8905,5479600.0
2009-12-16 10:25:00,7.0,7.0,6.99,7.0,3903200.0,5.8905,5.8905,5.8821,5.8905,3903200.0
2009-12-16 10:30:00,7.0,7.01,6.99,7.0,4368000.0,5.8905,5.899,5.8821,5.8905,4368000.0
2009-12-16 10:35:00,7.0,7.01,7.0,7.0,3782800.0,5.8905,5.899,5.8905,5.8905,3782800.0
2009-12-16 10:40:00,7.0,7.0,6.99,7.0,2819600.0,5.8905,5.8905,5.8821,5.8905,2819600.0
2009-12-16 10:45:00,7.0,7.0,6.99,7.0,1699600.0,5.8905,5.8905,5.8821,5.8905,1699600.0
2009-12-16 10:50:00,7.0,7.0,6.99,6.99,3584000.0,5.8905,5.8905,5.8821,5.8821,3584000.0
2009-12-16 10:55:00,6.99,7.0,6.99,6.99,2231600.0,5.8821,5.8905,5.8821,5.8821,2231600.0
2009-12-16 11:00:00,6.99,6.99,6.98,6.98,3942400.0,5.8821,5.8821,5.8737,5.8737,3942400.0
2009-12-16 11:05:00,6.98,6.99,6.98,6.99,2262400.0,5.8737,5.8821,5.8737,5.8821,2262400.0
2009-12-16 11:10:00,6.99,6.99,6.99,6.99,3424400.0,5.8821,5.8821,5.8821,5.8821,3424400.0
2009-12-16 11:15:00,6.99,6.99,6.99,6.99,1682800.0,5.8821,5.8821,5.8821,5.8821,1682800.0
2009-12-16 11:20:00,6.99,7.0,6.99,7.0,3712800.0,5.8821,5.8905,5.8821,5.8905,3712800.0
2009-12-16 11:25:00,7.0,7.0,7.0,7.0,3939600.0,5.8905,5.8905,5.8905,5.8905,3939600.0
2009-12-16 11:30:00,7.0,7.0,7.0,7.0,2710400.0,5.8905,5.8905,5.8905,5.8905,2710400.0
2009-12-16 11:35:00,7.0,7.0,7.0,7.0,2587200.0,5.8905,5.8905,5.8905,5.8905,2587200.0
2009-12-16 11:40:00,7.0,7.0,7.0,7.0,1797600.0,5.8905,5.8905,5.8905,5.8905,1797600.0
2009-12-16 11:45:00,7.0,7.0,6.99,6.99,4648000.0,5.8905,5.8905,5.8821,5.8821,4648000.0
2009-12-16 11:50:00,6.99,7.0,6.99,6.99,2492000.0,5.8821,5.8905,5.8821,5.8821,2492000.0
2009-12-16 11:55:00,6.99,7.0,6.99,7.0,1464400.0,5.8821,5.8905,5.8821,5.8905,1464400.0
2009-12-16 12:00:00,7.0,7.0,7.0,7.0,1691200.0,5.8905,5.8905,5.8905,5.8905,1691200.0
2009-12-16 12:05:00,7.0,7.01,7.0,7.0,2788800.0,5.8905,5.899,5.8905,5.8905,2788800.0
2009-12-16 12:10:00,7.0,7.0,7.0,7.0,736400.0,5.8905,5.8905,5.8905,5.8905,736400.0
2009-12-16 12:15:00,7.0,7.0,7.0,7.0,1257200.0,5.8905,5.8905,5.8905,5.8905,1257200.0
2009-12-16 12:20:00,7.0,7.0,6.99,6.99,3245200.0,5.8905,5.8905,5.8821,5.8821,3245200.0
2009-12-16 12:25:00,6.99,7.0,6.99,6.99,2021600.0,5.8821,5.8905,5.8821,5.8821,2021600.0
2009-12-16 12:30:00,6.99,7.0,6.99,6.99,1296400.0,5.8821,5.8905,5.8821,5.8821,1296400.0
2009-12-16 12:35:00,6.99,6.99,6.98,6.98,4009600.0,5.8821,5.8821,5.8737,5.8737,4009600.0
2009-12-16 12:40:00,6.98,6.99,6.98,6.98,2097200.0,5.8737,5.8821,5.8737,5.8737,2097200.0
2009-12-16 12:45:00,6.98,6.99,6.98,6.98,1806000.0,5.8737,5.8821,5.8737,5.8737,1806000.0
2009-12-16 12:50:00,6.98,6.98,6.98,6.98,1083600.0,5.8737,5.8737,5.8737,5.8737,1083600.0
2009-12-16 12:55:00,6.98,6.98,6.98,6.98,1285200.0,5.8737,5.8737,5.8737,5.8737,1285200.0
2009-12-16 13:00:00,6.98,6.98,6.98,6.98,1414000.0,5.8737,5.8737,5.8737,5.8737,1414000.0
2009-12-16 13:05:00,6.98,6.98,6.98,6.98,954800.0,5.8737,5.8737,5.8737,5.8737,954800.0
2009-12-16 13:10:00,6.98,6.99,6.98,6.99,1374800.0,5.8737,5.8821,5.8737,5.8821,1374800.0
2009-12-16 13:15:00,6.99,6.99,6.98,6.99,1531600.0,5.8821,5.8821,5.8737,5.8821,1531600.0
2009-12-16 13:20:00,6.99,6.99,6.99,6.99,1016400.0,5.8821,5.8821,5.8821,5.8821,1016400.0
2009-12-16 13:25:00,6.99,6.99,6.98,6.98,1694000.0,5.8821,5.8821,5.8737,5.8737,1694000.0
2009-12-16 13:30:00,6.99,6.99,6.98,6.99,865200.0,5.8821,5.8821,5.8737,5.8821,865200.0
2009-12-16 13:35:00,6.99,6.99,6.99,6.99,809200.0,5.8821,5.8821,5.8821,5.8821,809200.0
2009-12-16 13:40:00,6.99,6.99,6.98,6.98,1531600.0,5.8821,5.8821,5.8737,5.8737,1531600.0
2009-12-16 13:45:00,6.98,6.98,6.98,6.98,1302000.0,5.8737,5.8737,5.8737,5.8737,1302000.0
2009-12-16 13:50:00,6.98,6.98,6.98,6.98,1332800.0,5.8737,5.8737,5.8737,5.8737,1332800.0
2009-12-16 13:55:00,6.98,6.98,6.97,6.97,3306800.0,5.8737,5.8737,5.8653,5.8653,3306800.0
2009-12-16 14:00:00,6.97,6.98,6.97,6.98,1797600.0,5.8653,5.8737,5.8653,5.8737,1797600.0
2009-12-16 14:05:00,6.98,6.98,6.97,6.98,2511600.0,5.8737,5.8737,5.8653,5.8737,2511600.0
2009-12-16 14:10:00,6.98,6.98,6.97,6.98,1145200.0,5.8737,5.8737,5.8653,5.8737,1145200.0
2009-12-16 14:15:00,6.98,7.0,6.97,6.99,6109600.0,5.8737,5.8905,5.8653,5.8821,6109600.0
2009-12-16 14:20:00,6.99,6.99,6.96,6.96,8050000.0,5.8821,5.8821,5.8569,5.8569,8050000.0
2009-12-16 14:25:00,6.96,6.98,6.96,6.97,6666800.0,5.8569,5.8737,5.8569,5.8653,6666800.0
2009-12-16 14:30:00,6.97,6.99,6.97,6.98,7809200.0,5.8653,5.8821,5.8653,5.8737,7809200.0
2009-12-16 14:35:00,6.98,6.99,6.98,6.99,3869600.0,5.8737,5.8821,5.8737,5.8821,3869600.0
2009-12-16 14:40:00,6.99,6.99,6.98,6.99,3085600.0,5.8821,5.8821,5.8737,5.8821,3085600.0
2009-12-16 14:45:00,6.99,6.99,6.96,6.96,5479600.0,5.8821,5.8821,5.8569,5.8569,5479600.0
2009-12-16 14:50:00,6.96,6.97,6.95,6.96,6538000.0,5.8569,5.8653,5.8485,5.8569,6538000.0
2009-12-16 14:55:00,6.96,6.96,6.95,6.96,6641600.0,5.8569,5.8569,5.8485,5.8569,6641600.0
2009-12-16 15:00:00,6.96,6.96,6.95,6.95,6440000.0,5.8569,5.8569,5.8485,5.8485,6440000.0
2009-12-16 15:05:00,6.96,6.96,6.95,6.96,3701600.0,5.8569,5.8569,5.8485,5.8569,3701600.0
2009-12-16 15:10:00,6.96,6.97,6.96,6.96,4194400.0,5.8569,5.8653,5.8569,5.8569,4194400.0
2009-12-16 15:15:00,6.96,6.98,6.95,6.97,4678800.0,5.8569,5.8737,5.8485,5.8653,4678800.0
2009-12-16 15:20:00,6.97,6.98,6.96,6.97,4922400.0,5.8653,5.8737,5.8569,5.8653,4922400.0
2009-12-16 15:25:00,6.97,6.97,6.95,6.95,6190800.0,5.8653,5.8653,5.8485,5.8485,6190800.0
2009-12-16 15:30:00,6.95,6.97,6.95,6.96,6451200.0,5.8485,5.8653,5.8485,5.8569,6451200.0
2009-12-16 15:35:00,6.96,6.97,6.96,6.97,4460400.0,5.8569,5.8653,5.8569,5.8653,4460400.0
2009-12-16 15:40:00,6.97,6.97,6.96,6.97,2836400.0,5.8653,5.8653,5.8569,5.8653,2836400.0
2009-12-16 15:45:00,6.97,6.97,6.95,6.97,6865600.0,5.8653,5.8653,5.8485,5.8653,6865600.0
2009-12-16 15:50:00,6.97,6.97,6.96,6.97,6448400.0,5.8653,5.8653,5.8569,5.8653,6448400.0
2009-12-16 15:55:00,6.97,6.98,6.97,6.97,13171200.0,5.8653,5.8737,5.8653,5.8653,13171200.0
2009-12-17 09:30:00,6.93,6.97,6.91,6.93,12616800.0,5.8316,5.8653,5.8148,5.8316,12616800.0
2009-12-17 09:35:00,6.93,6.95,6.93,6.94,8338400.0,5.8316,5.8485,5.8316,5.8401,8338400.0
2009-12-17 09:40:00,6.94,6.94,6.93,6.93,6123600.0,5.8401,5.8401,5.8316,5.8316,6123600.0
2009-12-17 09:45:00,6.93,6.93,6.91,6.92,5784800.0,5.8316,5.8316,5.8148,5.8232,5784800.0
2009-12-17 09:50:00,6.92,6.93,6.91,6.92,5877200.0,5.8232,5.8316,5.8148,5.8232,5877200.0
2009-12-17 09:55:00,6.92,6.92,6.89,6.89,12034400.0,5.8232,5.8232,5.798,5.798,12034400.0
2009-12-17 10:00:00,6.89,6.91,6.87,6.88,16343600.0,5.798,5.8148,5.7811,5.7896,16343600.0
2009-12-17 10:05:00,6.88,6.89,6.86,6.89,8036000.0,5.7896,5.798,5.7727,5.798,8036000.0
2009-12-17 10:10:00,6.89,6.9,6.88,6.88,7599200.0,5.798,5.8064,5.7896,5.7896,7599200.0
2009-12-17 10:15:00,6.88,6.89,6.86,6.88,31816400.0,5.7896,5.798,5.7727,5.7896,31816400.0
2009-12-17 10:20:00,6.88,6.88,6.87,6.87,8117200.0,5.7896,5.7896,5.7811,5.7811,8117200.0
2009-12-17 10:25:00,6.87,6.89,6.86,6.88,6935600.0,5.7811,5.798,5.7727,5.7896,6935600.0
2009-12-17 10:30:00,6.88,6.89,6.87,6.88,4216800.0,5.7896,5.798,5.7811,5.7896,4216800.0
2009-12-17 10:35:00,6.87,6.87,6.85,6.86,10533600.0,5.7811,5.7811,5.7643,5.7727,10533600.0
2009-12-17 10:40:00,6.86,6.87,6.86,6.86,4673200.0,5.7727,5.7811,5.7727,5.7727,4673200.0
2009-12-17 10:45:00,6.86,6.88,6.86,6.87,4790800.0,5.7727,5.7896,5.7727,5.7811,4790800.0
2009-12-17 10:50:00,6.87,6.88,6.87,6.88,4648000.0,5.7811,5.7896,5.7811,5.7896,4648000.0
2009-12-17 10:55:00,6.88,6.9,6.88,6.89,7302400.0,5.7896,5.8064,5.7896,5.798,7302400.0
2009-12-17 11:00:00,6.89,6.91,6.89,6.9,5840800.0,5.798,5.8148,5.798,5.8064,5840800.0
2009-12-17 11:05:00,6.9,6.91,6.9,6.9,4701200.0,5.8064,5.8148,5.8064,5.8064,4701200.0
2009-12-17 11:10:00,6.9,6.9,6.89,6.9,3130400.0,5.8064,5.8064,5.798,5.8064,3130400.0
2009-12-17 11:15:00,6.9,6.91,6.9,6.91,5034400.0,5.8064,5.8148,5.8064,5.8148,5034400.0
2009-12-17 11:20:00,6.91,6.91,6.9,6.91,2730000.0,5.8148,5.8148,5.8064,5.8148,2730000.0
2009-12-17 11:25:00,6.91,6.92,6.9,6.91,5807200.0,5.8148,5.8232,5.8064,5.8148,5807200.0
2009-12-17 11:30:00,6.9,6.91,6.9,6.9,2973600.0,5.8064,5.8148,5.8064,5.8064,2973600.0
2009-12-17 11:35:00,6.9,6.9,6.89,6.9,1934800.0,5.8064,5.8064,5.798,5.8064,1934800.0
2009-12-17 11:40:00,6.9,6.9,6.89,6.89,1478400.0,5.8064,5.8064,5.798,5.798,1478400.0
2009-12-17 11:45:00,6.89,6.9,6.89,6.9,4695600.0,5.798,5.8064,5.798,5.8064,4695600.0
2009-12-17 11:50:00,6.9,6.9,6.88,6.88,3676400.0,5.8064,5.8064,5.7896,5.7896,3676400.0
2009-12-17 11:55:00,6.88,6.9,6.88,6.89,3110800.0,5.7896,5.8064,5.7896,5.798,3110800.0
2009-12-17 12:00:00,6.89,6.89,6.88,6.88,2892400.0,5.798,5.798,5.7896,5.7896,2892400.0
2009-12-17 12:05:00,6.88,6.89,6.88,6.89,2500400.0,5.7896,5.798,5.7896,5.798,2500400.0
2009-12-17 12:10:00,6.89,6.89,6.88,6.89,2503200.0,5.798,5.798,5.7896,5.798,2503200.0
2009-12-17 12:15:00,6.89,6.89,6.89,6.89,1873200.0,5.798,5.798,5.798,5.798,1873200.0
2009-12-17 12:20:00,6.89,6.89,6.88,6.88,2388400.0,5.798,5.798,5.7896,5.7896,2388400.0
2009-12-17 12:25:00,6.88,6.88,6.87,6.88,3206000.0,5.7896,5.7896,5.7811,5.7896,3206000.0
2009-12-17 12:30:00,6.88,6.88,6.87,6.88,1674400.0,5.7896,5.7896,5.7811,5.7896,1674400.0
2009-12-17 12:35:00,6.88,6.88,6.87,6.87,2973600.0,5.7896,5.7896,5.7811,5.7811,2973600.0
2009-12-17 12:40:00,6.87,6.87,6.87,6.87,1758400.0,5.7811,5.7811,5.7811,5.7811,1758400.0
2009-12-17 12:45:00,6.87,6.87,6.85,6.86,7590800.0,5.7811,5.7811,5.7643,5.7727,7590800.0
2009-12-17 12:50:00,6.86,6.87,6.86,6.87,4494000.0,5.7727,5.7811,5.7727,5.7811,4494000.0
2009-12-17 12:55:00,6.87,6.87,6.86,6.87,2279200.0,5.7811,5.7811,5.7727,5.7811,2279200.0
2009-12-17 13:00:00,6.87,6.88,6.87,6.87,2741200.0,5.7811,5.7896,5.7811,5.7811,2741200.0
2009-12-17 13:05:00,6.88,6.88,6.87,6.87,2570400.0,5.7896,5.7896,5.7811,5.7811,2570400.0
2009-12-17 13:10:00,6.87,6.87,6.87,6.87,2399600.0,5.7811,5.7811,5.7811,5.7811,2399600.0
2009-12-17 13:15:00,6.87,6.87,6.87,6.87,1660400.0,5.7811,5.7811,5.7811,5.7811,1660400.0
2009-12-17 13:20:00,6.87,6.87,6.87,6.87,1450400.0,5.7811,5.7811,5.7811,5.7811,1450400.0
2009-12-17 13:25:00,6.87,6.88,6.87,6.88,2976400.0,5.7811,5.7896,5.7811,5.7896,2976400.0
2009-12-17 13:30:00,6.88,6.88,6.88,6.88,2282000.0,5.7896,5.7896,5.7896,5.7896,2282000.0
2009-12-17 13:35:00,6.88,6.88,6.88,6.88,1632400.0,5.7896,5.7896,5.7896,5.7896,1632400.0
2009-12-17 13:40:00,6.88,6.88,6.88,6.88,954800.0,5.7896,5.7896,5.7896,5.7896,954800.0
2009-12-17 13:45:00,6.88,6.88,6.87,6.87,2363200.0,5.7896,5.7896,5.7811,5.7811,2363200.0
2009-12-17 13:50:00,6.87,6.87,6.87,6.87,2609600.0,5.7811,5.7811,5.7811,5.7811,2609600.0
2009-12-17 13:55:00,6.87,6.88,6.87,6.88,1509200.0,5.7811,5.7896,5.7811,5.7896,1509200.0
2009-12-17 14:00:00,6.88,6.89,6.88,6.88,3780000.0,5.7896,5.798,5.7896,5.7896,3780000.0
2009-12-17 14:05:00,6.88,6.88,6.88,6.88,1624000.0,5.7896,5.7896,5.7896,5.7896,1624000.0
2009-12-17 14:10:00,6.88,6.88,6.87,6.87,2797200.0,5.7896,5.7896,5.7811,5.7811,2797200.0
2009-12-17 14:15:00,6.87,6.87,6.87,6.87,1691200.0,5.7811,5.7811,5.7811,5.7811,1691200.0
2009-12-17 14:20:00,6.87,6.88,6.87,6.88,1601600.0,5.7811,5.7896,5.7811,5.7896,1601600.0
2009-12-17 14:25:00,6.88,6.88,6.88,6.88,1654800.0,5.7896,5.7896,5.7896,5.7896,1654800.0
2009-12-17 14:30:00,6.88,6.88,6.87,6.88,1797600.0,5.7896,5.7896,5.7811,5.7896,1797600.0
2009-12-17 14:35:00,6.88,6.89,6.87,6.88,2318400.0,5.7896,5.798,5.7811,5.7896,2318400.0
2009-12-17 14:40:00,6.88,6.89,6.88,6.88,2108400.0,5.7896,5.798,5.7896,5.7896,2108400.0
2009-12-17 14:45:00,6.88,6.88,6.88,6.88,2542400.0,5.7896,5.7896,5.7896,5.7896,2542400.0
2009-12-17 14:50:00,6.88,6.88,6.87,6.88,1699600.0,5.7896,5.7896,5.7811,5.7896,1699600.0
2009-12-17 14:55:00,6.88,6.88,6.88,6.88,1316000.0,5.7896,5.7896,5.7896,5.7896,1316000.0
2009-12-17 15:00:00,6.88,6.88,6.88,6.88,1915200.0,5.7896,5.7896,5.7896,5.7896,1915200.0
2009-12-17 15:05:00,6.88,6.89,6.88,6.88,2998800.0,5.7896,5.798,5.7896,5.7896,2998800.0
2009-12-17 15:10:00,6.88,6.88,6.87,6.87,2646000.0,5.7896,5.7896,5.7811,5.7811,2646000.0
2009-12-17 15:15:00,6.87,6.88,6.87,6.88,1957200.0,5.7811,5.7896,5.7811,5.7896,1957200.0
2009-12-17 15:20:00,6.88,6.88,6.87,6.87,3357200.0,5.7896,5.7896,5.7811,5.7811,3357200.0
2009-12-17 15:25:00,6.87,6.87,6.87,6.87,2430400.0,5.7811,5.7811,5.7811,5.7811,2430400.0
2009-12-17 15:30:00,6.87,6.88,6.87,6.88,4401600.0,5.7811,5.7896,5.7811,5.7896,4401600.0
2009-12-17 15:35:00,6.88,6.88,6.87,6.87,3063200.0,5.7896,5.7896,5.7811,5.7811,3063200.0
2009-12-17 15:40:00,6.87,6.89,6.87,6.88,5152000.0,5.7811,5.798,5.7811,5.7896,5152000.0
2009-12-17 15:45:00,6.88,6.88,6.87,6.87,6064800.0,5.7896,5.7896,5.7811,5.7811,6064800.0
2009-12-17 15:50:00,6.87,6.87,6.86,6.86,5594400.0,5.7811,5.7811,5.7727,5.7727,5594400.0
2009-12-17 15:55:00,6.87,6.87,6.85,6.85,17914400.0,5.7811,5.7811,5.7643,5.7643,17914400.0
2009-12-18 09:30:00,6.9,6.92,6.9,6.9,93357600.0,5.8064,5.8232,5.8064,5.8064,93357600.0
2009-12-18 09:35:00,6.9,6.9,6.88,6.9,11849600.0,5.8064,5.8064,5.7896,5.8064,11849600.0
2009-12-18 09:40:00,6.9,6.91,6.88,6.91,14730800.0,5.8064,5.8148,5.7896,5.8148,14730800.0
2009-12-18 09:45:00,6.91,6.93,6.91,6.92,16665600.0,5.8148,5.8316,5.8148,5.8232,16665600.0
2009-12-18 09:50:00,6.92,6.92,6.91,6.92,6902000.0,5.8232,5.8232,5.8148,5.8232,6902000.0
2009-12-18 09:55:00,6.92,6.93,6.91,6.92,14117600.0,5.8232,5.8316,5.8148,5.8232,14117600.0
2009-12-18 10:00:00,6.92,6.94,6.92,6.92,10570000.0,5.8232,5.8401,5.8232,5.8232,10570000.0
2009-12-18 10:05:00,6.92,6.93,6.91,6.92,6809600.0,5.8232,5.8316,5.8148,5.8232,6809600.0
2009-12-18 10:10:00,6.92,6.93,6.91,6.93,5345200.0,5.8232,5.8316,5.8148,5.8316,5345200.0
2009-12-18 10:15:00,6.93,6.93,6.92,6.92,6342000.0,5.8316,5.8316,5.8232,5.8232,6342000.0
2009-12-18 10:20:00,6.92,6.92,6.92,6.92,6678000.0,5.8232,5.8232,5.8232,5.8232,6678000.0
2009-12-18 10:25:00,6.92,6.93,6.92,6.93,6941200.0,5.8232,5.8316,5.8232,5.8316,6941200.0
2009-12-18 10:30:00,6.93,6.93,6.91,6.92,5658800.0,5.8316,5.8316,5.8148,5.8232,5658800.0
2009-12-18 10:35:00,6.92,6.92,6.91,6.91,6459600.0,5.8232,5.8232,5.8148,5.8148,6459600.0
2009-12-18 10:40:00,6.91,6.91,6.89,6.89,9058000.0,5.8148,5.8148,5.798,5.798,9058000.0
2009-12-18 10:45:00,6.89,6.92,6.89,6.89,7537600.0,5.798,5.8232,5.798,5.798,7537600.0
2009-12-18 10:50:00,6.89,6.9,6.88,6.9,6921600.0,5.798,5.8064,5.7896,5.8064,6921600.0
2009-12-18 10:55:00,6.9,6.91,6.9,6.91,4449200.0,5.8064,5.8148,5.8064,5.8148,4449200.0
2009-12-18 11:00:00,6.91,6.91,6.9,6.9,3497200.0,5.8148,5.8148,5.8064,5.8064,3497200.0
2009-12-18 11:05:00,6.9,6.9,6.9,6.9,3771600.0,5.8064,5.8064,5.8064,5.8064,3771600.0
2009-12-18 11:10:00,6.9,6.9,6.89,6.9,3410400.0,5.8064,5.8064,5.798,5.8064,3410400.0
2009-12-18 11:15:00,6.9,6.9,6.88,6.89,4874800.0,5.8064,5.8064,5.7896,5.798,4874800.0
2009-12-18 11:20:00,6.89,6.89,6.89,6.89,3556000.0,5.798,5.798,5.798,5.798,3556000.0
2009-12-18 11:25:00,6.89,6.9,6.89,6.89,2251200.0,5.798,5.8064,5.798,5.798,2251200.0
2009-12-18 11:30:00,6.89,6.9,6.89,6.89,1713600.0,5.798,5.8064,5.798,5.798,1713600.0
2009-12-18 11:35:00,6.89,6.89,6.89,6.89,2363200.0,5.798,5.798,5.798,5.798,2363200.0
2009-12-18 11:40:00,6.89,6.89,6.88,6.89,2324000.0,5.798,5.798,5.7896,5.798,2324000.0
2009-12-18 11:45:00,6.89,6.89,6.89,6.89,2542400.0,5.798,5.798,5.798,5.798,2542400.0
2009-12-18 11:50:00,6.89,6.9,6.89,6.89,3015600.0,5.798,5.8064,5.798,5.798,3015600.0
2009-12-18 11:55:00,6.89,6.9,6.89,6.9,2774800.0,5.798,5.8064,5.798,5.8064,2774800.0
2009-12-18 12:00:00,6.9,6.9,6.9,6.9,2422000.0,5.8064,5.8064,5.8064,5.8064,2422000.0
2009-12-18 12:05:00,6.9,6.91,6.9,6.9,2363200.0,5.8064,5.8148,5.8064,5.8064,2363200.0
2009-12-18 12:10:00,6.91,6.91,6.9,6.91,3421600.0,5.8148,5.8148,5.8064,5.8148,3421600.0
2009-12-18 12:15:00,6.91,6.93,6.91,6.92,5415200.0,5.8148,5.8316,5.8148,5.8232,5415200.0
2009-12-18 12:20:00,6.92,6.92,6.91,6.92,5250000.0,5.8232,5.8232,5.8148,5.8232,5250000.0
2009-12-18 12:25:00,6.92,6.92,6.91,6.91,2671200.0,5.8232,5.8232,5.8148,5.8148,2671200.0
2009-12-18 12:30:00,6.91,6.92,6.91,6.91,1240400.0,5.8148,5.8232,5.8148,5.8148,1240400.0
2009-12-18 12:35:00,6.91,6.92,6.91,6.92,2324000.0,5.8148,5.8232,5.8148,5.8232,2324000.0
2009-12-18 12:40:00,6.92,6.92,6.91,6.92,2578800.0,5.8232,5.8232,5.8148,5.8232,2578800.0
2009-12-18 12:45:00,6.92,6.92,6.91,6.91,2427600.0,5.8232,5.8232,5.8148,5.8148,2427600.0
2009-12-18 12:50:00,6.91,6.92,6.91,6.92,2646000.0,5.8148,5.8232,5.8148,5.8232,2646000.0
2009-12-18 12:55:00,6.92,6.92,6.91,6.92,1458800.0,5.8232,5.8232,5.8148,5.8232,1458800.0
2009-12-18 13:00:00,6.92,6.92,6.91,6.91,2892400.0,5.8232,5.8232,5.8148,5.8148,2892400.0
2009-12-18 13:05:00,6.91,6.91,6.9,6.91,2870000.0,5.8148,5.8148,5.8064,5.8148,2870000.0
2009-12-18 13:10:00,6.91,6.91,6.9,6.91,1800400.0,5.8148,5.8148,5.8064,5.8148,1800400.0
2009-12-18 13:15:00,6.91,6.91,6.9,6.91,2452800.0,5.8148,5.8148,5.8064,5.8148,2452800.0
2009-12-18 13:20:00,6.91,6.92,6.91,6.92,3155600.0,5.8148,5.8232,5.8148,5.8232,3155600.0
2009-12-18 13:25:00,6.92,6.93,6.92,6.93,7316400.0,5.8232,5.8316,5.8232,5.8316,7316400.0
2009-12-18 13:30:00,6.93,6.93,6.92,6.92,3312400.0,5.8316,5.8316,5.8232,5.8232,3312400.0
2009-12-18 13:35:00,6.92,6.92,6.91,6.92,2886800.0,5.8232,5.8232,5.8148,5.8232,2886800.0
2009-12-18 13:40:00,6.92,6.93,6.91,6.93,2402400.0,5.8232,5.8316,5.8148,5.8316,2402400.0
2009-12-18 13:45:00,6.93,6.93,6.92,6.93,4183200.0,5.8316,5.8316,5.8232,5.8316,4183200.0
2009-12-18 13:50:00,6.93,6.93,6.92,6.92,3368400.0,5.8316,5.8316,5.8232,5.8232,3368400.0
2009-12-18 13:55:00,6.92,6.93,6.92,6.93,2262400.0,5.8232,5.8316,5.8232,5.8316,2262400.0
2009-12-18 14:00:00,6.93,6.93,6.92,6.93,2447200.0,5.8316,5.8316,5.8232,5.8316,2447200.0
2009-12-18 14:05:00,6.93,6.93,6.93,6.93,1881600.0,5.8316,5.8316,5.8316,5.8316,1881600.0
2009-12-18 14:10:00,6.93,6.93,6.92,6.93,1856400.0,5.8316,5.8316,5.8232,5.8316,1856400.0
2009-12-18 14:15:00,6.93,6.94,6.93,6.94,4510800.0,5.8316,5.8401,5.8316,5.8401,4510800.0
2009-12-18 14:20:00,6.94,6.95,6.93,6.94,17852800.0,5.8401,5.8485,5.8316,5.8401,17852800.0
2009-12-18 14:25:00,6.94,6.94,6.93,6.93,3264800.0,5.8401,5.8401,5.8316,5.8316,3264800.0
2009-12-18 14:30:00,6.93,6.94,6.93,6.93,1881600.0,5.8316,5.8401,5.8316,5.8316,1881600.0
2009-12-18 14:35:00,6.93,6.94,6.93,6.94,2545200.0,5.8316,5.8401,5.8316,5.8401,2545200.0
2009-12-18 14:40:00,6.94,6.96,6.94,6.95,9595600.0,5.8401,5.8569,5.8401,5.8485,9595600.0
2009-12-18 14:45:00,6.95,6.96,6.95,6.95,4958800.0,5.8485,5.8569,5.8485,5.8485,4958800.0
2009-12-18 14:50:00,6.95,6.95,6.92,6.95,26140800.0,5.8485,5.8485,5.8232,5.8485,26140800.0
2009-12-18 14:55:00,6.95,6.96,6.95,6.96,5121200.0,5.8485,5.8569,5.8485,5.8569,5121200.0
2009-12-18 15:00:00,6.96,6.96,6.95,6.95,5042800.0,5.8569,5.8569,5.8485,5.8485,5042800.0
2009-12-18 15:05:00,6.95,6.96,6.95,6.95,4634000.0,5.8485,5.8569,5.8485,5.8485,4634000.0
2009-12-18 15:10:00,6.95,6.95,6.94,6.95,4743200.0,5.8485,5.8485,5.8401,5.8485,4743200.0
2009-12-18 15:15:00,6.95,6.95,6.94,6.95,5292000.0,5.8485,5.8485,5.8401,5.8485,5292000.0
2009-12-18 15:20:00,6.95,6.95,6.94,6.94,4830000.0,5.8485,5.8485,5.8401,5.8401,4830000.0
2009-12-18 15:25:00,6.94,6.95,6.94,6.94,3388000.0,5.8401,5.8485,5.8401,5.8401,3388000.0
2009-12-18 15:30:00,6.94,6.95,6.94,6.95,5832400.0,5.8401,5.8485,5.8401,5.8485,5832400.0
2009-12-18 15:35:00,6.95,6.96,6.95,6.96,9357600.0,5.8485,5.8569,5.8485,5.8569,9357600.0
2009-12-18 15:40:00,6.96,6.97,6.96,6.96,14193200.0,5.8569,5.8653,5.8569,5.8569,14193200.0
2009-12-18 15:45:00,6.96,6.97,6.96,6.96,14546000.0,5.8569,5.8653,5.8569,5.8569,14546000.0
2009-12-18 15:50:00,6.96,6.97,6.96,6.97,15747200.0,5.8569,5.8653,5.8569,5.8653,15747200.0
2009-12-18 15:55:00,6.97,6.97,6.96,6.97,20305600.0,5.8653,5.8653,5.8569,5.8653,20305600.0
2009-12-21 09:30:00,7.0,7.03,6.99,7.0,20935600.0,5.8905,5.9158,5.8821,5.8905,20935600.0
2009-12-21 09:35:00,7.01,7.03,7.0,7.02,7960400.0,5.899,5.9158,5.8905,5.9074,7960400.0
2009-12-21 09:40:00,7.02,7.03,7.01,7.01,7574000.0,5.9074,5.9158,5.899,5.899,7574000.0
2009-12-21 09:45:00,7.01,7.02,7.0,7.01,6750800.0,5.899,5.9074,5.8905,5.899,6750800.0
2009-12-21 09:50:00,7.01,7.04,7.01,7.03,12121200.0,5.899,5.9242,5.899,5.9158,12121200.0
2009-12-21 09:55:00,7.03,7.06,7.03,7.06,11356800.0,5.9158,5.941,5.9158,5.941,11356800.0
2009-12-21 10:00:00,7.06,7.11,7.06,7.1,25152400.0,5.941,5.9831,5.941,5.9747,25152400.0
2009-12-21 10:05:00,7.1,7.11,7.09,7.1,12969600.0,5.9747,5.9831,5.9663,5.9747,12969600.0
2009-12-21 10:10:00,7.1,7.11,7.1,7.11,12233200.0,5.9747,5.9831,5.9747,5.9831,12233200.0
2009-12-21 10:15:00,7.11,7.12,7.11,7.12,7543200.0,5.9831,5.9915,5.9831,5.9915,7543200.0
2009-12-21 10:20:00,7.12,7.13,7.11,7.13,12826800.0,5.9915,5.9999,5.9831,5.9999,12826800.0
2009-12-21 10:25:00,7.13,7.13,7.11,7.11,9279200.0,5.9999,5.9999,5.9831,5.9831,9279200.0
2009-12-21 10:30:00,7.11,7.11,7.1,7.11,5412400.0,5.9831,5.9831,5.9747,5.9831,5412400.0
2009-12-21 10:35:00,7.11,7.11,7.1,7.1,3785600.0,5.9831,5.9831,5.9747,5.9747,3785600.0
2009-12-21 10:40:00,7.1,7.11,7.1,7.1,4348400.0,5.9747,5.9831,5.9747,5.9747,4348400.0
2009-12-21 10:45:00,7.1,7.11,7.09,7.1,6739600.0,5.9747,5.9831,5.9663,5.9747,6739600.0
2009-12-21 10:50:00,7.1,7.11,7.1,7.11,3836000.0,5.9747,5.9831,5.9747,5.9831,3836000.0
2009-12-21 10:55:00,7.11,7.11,7.1,7.1,4264400.0,5.9831,5.9831,5.9747,5.9747,4264400.0
2009-12-21 11:00:00,7.1,7.11,7.1,7.11,4376400.0,5.9747,5.9831,5.9747,5.9831,4376400.0
2009-12-21 11:05:00,7.11,7.13,7.11,7.12,8422400.0,5.9831,5.9999,5.9831,5.9915,8422400.0
2009-12-21 11:10:00,7.12,7.13,7.12,7.12,4715200.0,5.9915,5.9999,5.9915,5.9915,4715200.0
2009-12-21 11:15:00,7.12,7.13,7.11,7.12,2688000.0,5.9915,5.9999,5.9831,5.9915,2688000.0
2009-12-21 11:20:00,7.12,7.12,7.11,7.11,3494400.0,5.9915,5.9915,5.9831,5.9831,3494400.0
2009-12-21 11:25:00,7.11,7.11,7.1,7.1,3777200.0,5.9831,5.9831,5.9747,5.9747,3777200.0
2009-12-21 11:30:00,7.1,7.11,7.09,7.1,3743600.0,5.9747,5.9831,5.9663,5.9747,3743600.0
2009-12-21 11:35:00,7.1,7.1,7.1,7.1,2172800.0,5.9747,5.9747,5.9747,5.9747,2172800.0
2009-12-21 11:40:00,7.1,7.11,7.1,7.1,2371600.0,5.9747,5.9831,5.9747,5.9747,2371600.0
2009-12-21 11:45:00,7.1,7.11,7.09,7.1,4247600.0,5.9747,5.9831,5.9663,5.9747,4247600.0
2009-12-21 11:50:00,7.1,7.11,7.1,7.1,1556800.0,5.9747,5.9831,5.9747,5.9747,1556800.0
2009-12-21 11:55:00,7.1,7.11,7.1,7.1,2002000.0,5.9747,5.9831,5.9747,5.9747,2002000.0
2009-12-21 12:00:00,7.1,7.1,7.1,7.1,2710400.0,5.9747,5.9747,5.9747,5.9747,2710400.0
2009-12-21 12:05:00,7.1,7.12,7.1,7.11,5101600.0,5.9747,5.9915,5.9747,5.9831,5101600.0
2009-12-21 12:10:00,7.11,7.12,7.11,7.11,2657200.0,5.9831,5.9915,5.9831,5.9831,2657200.0
2009-12-21 12:15:00,7.11,7.12,7.11,7.11,2018800.0,5.9831,5.9915,5.9831,5.9831,2018800.0
2009-12-21 12:20:00,7.11,7.12,7.11,7.11,2584400.0,5.9831,5.9915,5.9831,5.9831,2584400.0
2009-12-21 12:25:00,7.11,7.11,7.1,7.1,2948400.0,5.9831,5.9831,5.9747,5.9747,2948400.0
2009-12-21 12:30:00,7.1,7.11,7.09,7.1,3399200.0,5.9747,5.9831,5.9663,5.9747,3399200.0
2009-12-21 12:35:00,7.1,7.1,7.09,7.09,2643200.0,5.9747,5.9747,5.9663,5.9663,2643200.0
2009-12-21 12:40:00,7.09,7.09,7.09,7.09,2422000.0,5.9663,5.9663,5.9663,5.9663,2422000.0
2009-12-21 12:45:00,7.09,7.09,7.07,7.07,6952400.0,5.9663,5.9663,5.9495,5.9495,6952400.0
2009-12-21 12:50:00,7.07,7.09,7.07,7.09,3382400.0,5.9495,5.9663,5.9495,5.9663,3382400.0
2009-12-21 12:55:00,7.09,7.09,7.08,7.09,3684800.0,5.9663,5.9663,5.9579,5.9663,3684800.0
2009-12-21 13:00:00,7.09,7.09,7.08,7.08,2559200.0,5.9663,5.9663,5.9579,5.9579,2559200.0
2009-12-21 13:05:00,7.08,7.09,7.08,7.08,2718800.0,5.9579,5.9663,5.9579,5.9579,2718800.0
2009-12-21 13:10:00,7.08,7.09,7.07,7.08,5045600.0,5.9579,5.9663,5.9495,5.9579,5045600.0
2009-12-21 13:15:00,7.08,7.08,7.07,7.07,5359200.0,5.9579,5.9579,5.9495,5.9495,5359200.0
2009-12-21 13:20:00,7.07,7.09,7.07,7.08,2396800.0,5.9495,5.9663,5.9495,5.9579,2396800.0
2009-12-21 13:25:00,7.08,7.09,7.08,7.09,1304800.0,5.9579,5.9663,5.9579,5.9663,1304800.0
2009-12-21 13:30:00,7.09,7.09,7.08,7.08,1083600.0,5.9663,5.9663,5.9579,5.9579,1083600.0
2009-12-21 13:35:00,7.08,7.08,7.07,7.08,2506000.0,5.9579,5.9579,5.9495,5.9579,2506000.0
2009-12-21 13:40:00,7.07,7.08,7.07,7.08,2441600.0,5.9495,5.9579,5.9495,5.9579,2441600.0
2009-12-21 13:45:00,7.08,7.09,7.08,7.09,2332400.0,5.9579,5.9663,5.9579,5.9663,2332400.0
2009-12-21 13:50:00,7.09,7.09,7.08,7.09,2354800.0,5.9663,5.9663,5.9579,5.9663,2354800.0
2009-12-21 13:55:00,7.09,7.09,7.08,7.09,2186800.0,5.9663,5.9663,5.9579,5.9663,2186800.0
2009-12-21 14:00:00,7.09,7.09,7.08,7.08,2164400.0,5.9663,5.9663,5.9579,5.9579,2164400.0
2009-12-21 14:05:00,7.08,7.1,7.08,7.1,2811200.0,5.9579,5.9747,5.9579,5.9747,2811200.0
2009-12-21 14:10:00,7.1,7.11,7.09,7.1,3872400.0,5.9747,5.9831,5.9663,5.9747,3872400.0
2009-12-21 14:15:00,7.1,7.11,7.09,7.1,3382400.0,5.9747,5.9831,5.9663,5.9747,3382400.0
2009-12-21 14:20:00,7.1,7.1,7.09,7.1,2556400.0,5.9747,5.9747,5.9663,5.9747,2556400.0
2009-12-21 14:25:00,7.1,7.1,7.09,7.1,1181600.0,5.9747,5.9747,5.9663,5.9747,1181600.0
2009-12-21 14:30:00,7.1,7.1,7.09,7.1,1176000.0,5.9747,5.9747,5.9663,5.9747,1176000.0
2009-12-21 14:35:00,7.1,7.1,7.09,7.1,2150400.0,5.9747,5.9747,5.9663,5.9747,2150400.0
2009-12-21 14:40:00,7.1,7.1,7.09,7.09,2777600.0,5.9747,5.9747,5.9663,5.9663,2777600.0
2009-12-21 14:45:00,7.09,7.1,7.09,7.09,1915200.0,5.9663,5.9747,5.9663,5.9663,1915200.0
2009-12-21 14:50:00,7.09,7.1,7.09,7.09,3082800.0,5.9663,5.9747,5.9663,5.9663,3082800.0
2009-12-21 14:55:00,7.09,7.1,7.09,7.1,2912000.0,5.9663,5.9747,5.9663,5.9747,2912000.0
2009-12-21 15:00:00,7.1,7.1,7.09,7.09,2576000.0,5.9747,5.9747,5.9663,5.9663,2576000.0
2009-12-21 15:05:00,7.09,7.1,7.09,7.09,2438800.0,5.9663,5.9747,5.9663,5.9663,2438800.0
2009-12-21 15:10:00,7.09,7.1,7.08,7.09,4446400.0,5.9663,5.9747,5.9579,5.9663,4446400.0
2009-12-21 15:15:00,7.09,7.09,7.07,7.07,8551200.0,5.9663,5.9663,5.9495,5.9495,8551200.0
2009-12-21 15:20:00,7.07,7.08,7.07,7.08,3978800.0,5.9495,5.9579,5.9495,5.9579,3978800.0
2009-12-21 15:25:00,7.08,7.08,7.07,7.07,2800000.0,5.9579,5.9579,5.9495,5.9495,2800000.0
2009-12-21 15:30:00,7.07,7.08,7.07,7.07,4586400.0,5.9495,5.9579,5.9495,5.9495,4586400.0
2009-12-21 15:35:00,7.07,7.08,7.07,7.07,4950400.0,5.9495,5.9579,5.9495,5.9495,4950400.0
2009-12-21 15:40:00,7.07,7.08,7.07,7.08,4900000.0,5.9495,5.9579,5.9495,5.9579,4900000.0
2009-12-21 15:45:00,7.08,7.08,7.07,7.07,5115600.0,5.9579,5.9579,5.9495,5.9495,5115600.0
2009-12-21 15:50:00,7.07,7.08,7.07,7.08,6090000.0,5.9495,5.9579,5.9495,5.9579,6090000.0
2009-12-21 15:55:00,7.08,7.08,7.07,7.08,8696800.0,5.9579,5.9579,5.9495,5.9579,8696800.0
2009-12-22 09:30:00,7.12,7.14,7.1,7.14,20851600.0,5.9915,6.0084,5.9747,6.0084,20851600.0
2009-12-22 09:35:00,7.14,7.17,7.13,7.16,25992400.0,6.0084,6.0336,5.9999,6.0252,25992400.0
2009-12-22 09:40:00,7.16,7.17,7.15,7.15,13619200.0,6.0252,6.0336,6.0168,6.0168,13619200.0
2009-12-22 09:45:00,7.15,7.15,7.14,7.15,10444000.0,6.0168,6.0168,6.0084,6.0168,10444000.0
2009-12-22 09:50:00,7.15,7.15,7.14,7.14,6241200.0,6.0168,6.0168,6.0084,6.0084,6241200.0
2009-12-22 09:55:00,7.14,7.14,7.13,7.14,5810000.0,6.0084,6.0084,5.9999,6.0084,5810000.0
2009-12-22 10:00:00,7.14,7.14,7.11,7.12,14344400.0,6.0084,6.0084,5.9831,5.9915,14344400.0
2009-12-22 10:05:00,7.12,7.13,7.11,7.13,7154000.0,5.9915,5.9999,5.9831,5.9999,7154000.0
2009-12-22 10:10:00,7.13,7.13,7.12,7.13,5300400.0,5.9999,5.9999,5.9915,5.9999,5300400.0
2009-12-22 10:15:00,7.13,7.14,7.13,7.13,5149200.0,5.9999,6.0084,5.9999,5.9999,5149200.0
2009-12-22 10:20:00,7.13,7.14,7.13,7.14,5370400.0,5.9999,6.0084,5.9999,6.0084,5370400.0
2009-12-22 10:25:00,7.14,7.14,7.14,7.14,3077200.0,6.0084,6.0084,6.0084,6.0084,3077200.0
2009-12-22 10:30:00,7.14,7.14,7.13,7.13,3575600.0,6.0084,6.0084,5.9999,5.9999,3575600.0
2009-12-22 10:35:00,7.13,7.13,7.13,7.13,2293200.0,5.9999,5.9999,5.9999,5.9999,2293200.0
2009-12-22 10:40:00,7.13,7.13,7.12,7.13,2738400.0,5.9999,5.9999,5.9915,5.9999,2738400.0
2009-12-22 10:45:00,7.13,7.13,7.12,7.13,2920400.0,5.9999,5.9999,5.9915,5.9999,2920400.0
2009-12-22 10:50:00,7.13,7.13,7.12,7.12,3598000.0,5.9999,5.9999,5.9915,5.9915,3598000.0
2009-12-22 10:55:00,7.12,7.13,7.12,7.13,3368400.0,5.9915,5.9999,5.9915,5.9999,3368400.0
2009-12-22 11:00:00,7.13,7.13,7.11,7.12,5460000.0,5.9999,5.9999,5.9831,5.9915,5460000.0
2009-12-22 11:05:00,7.12,7.12,7.11,7.11,3934000.0,5.9915,5.9915,5.9831,5.9831,3934000.0
2009-12-22 11:10:00,7.11,7.12,7.11,7.12,2226000.0,5.9831,5.9915,5.9831,5.9915,2226000.0
2009-12-22 11:15:00,7.12,7.13,7.12,7.12,2500400.0,5.9915,5.9999,5.9915,5.9915,2500400.0
2009-12-22 11:20:00,7.12,7.12,7.11,7.11,4144000.0,5.9915,5.9915,5.9831,5.9831,4144000.0
2009-12-22 11:25:00,7.11,7.12,7.11,7.11,2326800.0,5.9831,5.9915,5.9831,5.9831,2326800.0
2009-12-22 11:30:00,7.11,7.11,7.1,7.11,5622400.0,5.9831,5.9831,5.9747,5.9831,5622400.0
2009-12-22 11:35:00,7.11,7.11,7.1,7.1,3752000.0,5.9831,5.9831,5.9747,5.9747,3752000.0
2009-12-22 11:40:00,7.1,7.11,7.1,7.11,2634800.0,5.9747,5.9831,5.9747,5.9831,2634800.0
2009-12-22 11:45:00,7.11,7.12,7.11,7.12,3430000.0,5.9831,5.9915,5.9831,5.9915,3430000.0
2009-12-22 11:50:00,7.12,7.12,7.11,7.12,2231600.0,5.9915,5.9915,5.9831,5.9915,2231600.0
2009-12-22 11:55:00,7.12,7.13,7.12,7.12,2735600.0,5.9915,5.9999,5.9915,5.9915,2735600.0
2009-12-22 12:00:00,7.12,7.12,7.12,7.12,1416800.0,5.9915,5.9915,5.9915,5.9915,1416800.0
2009-12-22 12:05:00,7.12,7.12,7.12,7.12,1724800.0,5.9915,5.9915,5.9915,5.9915,1724800.0
2009-12-22 12:10:00,7.12,7.12,7.11,7.11,1761200.0,5.9915,5.9915,5.9831,5.9831,1761200.0
2009-12-22 12:15:00,7.11,7.12,7.11,7.12,1296400.0,5.9831,5.9915,5.9831,5.9915,1296400.0
2009-12-22 12:20:00,7.12,7.12,7.12,7.12,1050000.0,5.9915,5.9915,5.9915,5.9915,1050000.0
2009-12-22 12:25:00,7.12,7.12,7.12,7.12,1666000.0,5.9915,5.9915,5.9915,5.9915,1666000.0
2009-12-22 12:30:00,7.12,7.13,7.11,7.12,3077200.0,5.9915,5.9999,5.9831,5.9915,3077200.0
2009-12-22 12:35:00,7.13,7.13,7.12,7.13,1848000.0,5.9999,5.9999,5.9915,5.9999,1848000.0
2009-12-22 12:40:00,7.13,7.13,7.12,7.12,2433200.0,5.9999,5.9999,5.9915,5.9915,2433200.0
2009-12-22 12:45:00,7.12,7.13,7.12,7.13,1590400.0,5.9915,5.9999,5.9915,5.9999,1590400.0
2009-12-22 12:50:00,7.13,7.14,7.12,7.14,3925600.0,5.9999,6.0084,5.9915,6.0084,3925600.0
2009-12-22 12:55:00,7.14,7.14,7.14,7.14,3340400.0,6.0084,6.0084,6.0084,6.0084,3340400.0
2009-12-22 13:00:00,7.14,7.14,7.14,7.14,3110800.0,6.0084,6.0084,6.0084,6.0084,3110800.0
2009-12-22 13:05:00,7.14,7.16,7.14,7.16,8937600.0,6.0084,6.0252,6.0084,6.0252,8937600.0
2009-12-22 13:10:00,7.16,7.16,7.15,7.15,2814000.0,6.0252,6.0252,6.0168,6.0168,2814000.0
2009-12-22 13:15:00,7.15,7.15,7.14,7.14,3575600.0,6.0168,6.0168,6.0084,6.0084,3575600.0
2009-12-22 13:20:00,7.14,7.15,7.14,7.15,2536800.0,6.0084,6.0168,6.0084,6.0168,2536800.0
2009-12-22 13:25:00,7.15,7.15,7.15,7.15,2478000.0,6.0168,6.0168,6.0168,6.0168,2478000.0
2009-12-22 13:30:00,7.15,7.15,7.14,7.15,1696800.0,6.0168,6.0168,6.0084,6.0168,1696800.0
2009-12-22 13:35:00,7.15,7.15,7.14,7.15,1850800.0,6.0168,6.0168,6.0084,6.0168,1850800.0
2009-12-22 13:40:00,7.15,7.15,7.14,7.15,2158800.0,6.0168,6.0168,6.0084,6.0168,2158800.0
2009-12-22 13:45:00,7.15,7.15,7.14,7.14,1332800.0,6.0168,6.0168,6.0084,6.0084,1332800.0
2009-12-22 13:50:00,7.14,7.14,7.13,7.14,3654000.0,6.0084,6.0084,5.9999,6.0084,3654000.0
2009-12-22 13:55:00,7.14,7.14,7.14,7.14,1794800.0,6.0084,6.0084,6.0084,6.0084,1794800.0
2009-12-22 14:00:00,7.14,7.14,7.13,7.13,3262000.0,6.0084,6.0084,5.9999,5.9999,3262000.0
2009-12-22 14:05:00,7.13,7.14,7.13,7.13,3158400.0,5.9999,6.0084,5.9999,5.9999,3158400.0
2009-12-22 14:10:00,7.13,7.14,7.13,7.13,1688400.0,5.9999,6.0084,5.9999,5.9999,1688400.0
2009-12-22 14:15:00,7.13,7.15,7.13,7.14,2828000.0,5.9999,6.0168,5.9999,6.0084,2828000.0
2009-12-22 14:20:00,7.14,7.14,7.14,7.14,1836800.0,6.0084,6.0084,6.0084,6.0084,1836800.0
2009-12-22 14:25:00,7.14,7.14,7.13,7.14,1201200.0,6.0084,6.0084,5.9999,6.0084,1201200.0
2009-12-22 14:30:00,7.14,7.15,7.14,7.15,1951600.0,6.0084,6.0168,6.0084,6.0168,1951600.0
2009-12-22 14:35:00,7.15,7.15,7.14,7.14,2570400.0,6.0168,6.0168,6.0084,6.0084,2570400.0
2009-12-22 14:40:00,7.15,7.15,7.14,7.15,2083200.0,6.0168,6.0168,6.0084,6.0168,2083200.0
2009-12-22 14:45:00,7.15,7.15,7.14,7.14,1968400.0,6.0168,6.0168,6.0084,6.0084,1968400.0
2009-12-22 14:50:00,7.14,7.14,7.14,7.14,1828400.0,6.0084,6.0084,6.0084,6.0084,1828400.0
2009-12-22 14:55:00,7.14,7.14,7.13,7.13,2254000.0,6.0084,6.0084,5.9999,5.9999,2254000.0
2009-12-22 15:00:00,7.13,7.14,7.13,7.13,2452800.0,5.9999,6.0084,5.9999,5.9999,2452800.0
2009-12-22 15:05:00,7.13,7.14,7.13,7.13,2508800.0,5.9999,6.0084,5.9999,5.9999,2508800.0
2009-12-22 15:10:00,7.13,7.13,7.13,7.13,2682400.0,5.9999,5.9999,5.9999,5.9999,2682400.0
2009-12-22 15:15:00,7.13,7.15,7.13,7.15,4149600.0,5.9999,6.0168,5.9999,6.0168,4149600.0
2009-12-22 15:20:00,7.15,7.15,7.14,7.14,2433200.0,6.0168,6.0168,6.0084,6.0084,2433200.0
2009-12-22 15:25:00,7.14,7.15,7.14,7.15,3186400.0,6.0084,6.0168,6.0084,6.0168,3186400.0
2009-12-22 15:30:00,7.15,7.15,7.14,7.15,3169600.0,6.0168,6.0168,6.0084,6.0168,3169600.0
2009-12-22 15:35:00,7.15,7.16,7.15,7.15,6706000.0,6.0168,6.0252,6.0168,6.0168,6706000.0
2009-12-22 15:40:00,7.15,7.15,7.14,7.14,4902800.0,6.0168,6.0168,6.0084,6.0084,4902800.0
2009-12-22 15:45:00,7.14,7.15,7.14,7.15,4762800.0,6.0084,6.0168,6.0084,6.0168,4762800.0
2009-12-22 15:50:00,7.15,7.16,7.15,7.16,8898400.0,6.0168,6.0252,6.0168,6.0252,8898400.0
2009-12-22 15:55:00,7.16,7.16,7.15,7.16,13910400.0,6.0252,6.0252,6.0168,6.0252,13910400.0
2009-12-23 09:30:00,7.19,7.21,7.18,7.21,16108400.0,6.0504,6.0673,6.042,6.0673,16108400.0
2009-12-23 09:35:00,7.21,7.21,7.2,7.21,10953600.0,6.0673,6.0673,6.0588,6.0673,10953600.0
2009-12-23 09:40:00,7.21,7.21,7.19,7.2,9441600.0,6.0673,6.0673,6.0504,6.0588,9441600.0
2009-12-23 09:45:00,7.2,7.21,7.2,7.21,4415600.0,6.0588,6.0673,6.0588,6.0673,4415600.0
2009-12-23 09:50:00,7.21,7.21,7.2,7.21,7716800.0,6.0673,6.0673,6.0588,6.0673,7716800.0
2009-12-23 09:55:00,7.21,7.21,7.2,7.2,10494400.0,6.0673,6.0673,6.0588,6.0588,10494400.0
2009-12-23 10:00:00,7.2,7.2,7.17,7.18,18830000.0,6.0588,6.0588,6.0336,6.042,18830000.0
2009-12-23 10:05:00,7.18,7.19,7.18,7.18,5824000.0,6.042,6.0504,6.042,6.042,5824000.0
2009-12-23 10:10:00,7.18,7.2,7.18,7.2,5227600.0,6.042,6.0588,6.042,6.0588,5227600.0
2009-12-23 10:15:00,7.2,7.21,7.2,7.2,5874400.0,6.0588,6.0673,6.0588,6.0588,5874400.0
2009-12-23 10:20:00,7.2,7.21,7.18,7.18,4508000.0,6.0588,6.0673,6.042,6.042,4508000.0
2009-12-23 10:25:00,7.18,7.19,7.18,7.19,5037200.0,6.042,6.0504,6.042,6.0504,5037200.0
2009-12-23 10:30:00,7.19,7.2,7.19,7.19,2976400.0,6.0504,6.0588,6.0504,6.0504,2976400.0
2009-12-23 10:35:00,7.19,7.2,7.19,7.2,3872400.0,6.0504,6.0588,6.0504,6.0588,3872400.0
2009-12-23 10:40:00,7.2,7.21,7.2,7.21,4944800.0,6.0588,6.0673,6.0588,6.0673,4944800.0
2009-12-23 10:45:00,7.21,7.21,7.2,7.21,6420400.0,6.0673,6.0673,6.0588,6.0673,6420400.0
2009-12-23 10:50:00,7.21,7.21,7.21,7.21,12426400.0,6.0673,6.0673,6.0673,6.0673,12426400.0
2009-12-23 10:55:00,7.21,7.21,7.2,7.2,6168400.0,6.0673,6.0673,6.0588,6.0588,6168400.0
2009-12-23 11:00:00,7.2,7.2,7.19,7.19,5913600.0,6.0588,6.0588,6.0504,6.0504,5913600.0
2009-12-23 11:05:00,7.19,7.21,7.19,7.2,7389200.0,6.0504,6.0673,6.0504,6.0588,7389200.0
2009-12-23 11:10:00,7.2,7.2,7.19,7.19,3931200.0,6.0588,6.0588,6.0504,6.0504,3931200.0
2009-12-23 11:15:00,7.19,7.21,7.19,7.2,4659200.0,6.0504,6.0673,6.0504,6.0588,4659200.0
2009-12-23 11:20:00,7.2,7.2,7.19,7.2,4524800.0,6.0588,6.0588,6.0504,6.0588,4524800.0
2009-12-23 11:25:00,7.2,7.2,7.19,7.2,2528400.0,6.0588,6.0588,6.0504,6.0588,2528400.0
2009-12-23 11:30:00,7.2,7.2,7.2,7.2,2259600.0,6.0588,6.0588,6.0588,6.0588,2259600.0
2009-12-23 11:35:00,7.2,7.21,7.2,7.21,2937200.0,6.0588,6.0673,6.0588,6.0673,2937200.0
2009-12-23 11:40:00,7.2,7.21,7.2,7.2,2654400.0,6.0588,6.0673,6.0588,6.0588,2654400.0
2009-12-23 11:45:00,7.2,7.21,7.2,7.21,1192800.0,6.0588,6.0673,6.0588,6.0673,1192800.0
2009-12-23 11:50:00,7.21,7.21,7.2,7.21,1607200.0,6.0673,6.0673,6.0588,6.0673,1607200.0
2009-12-23 11:55:00,7.21,7.21,7.2,7.2,2035600.0,6.0673,6.0673,6.0588,6.0588,2035600.0
2009-12-23 12:00:00,7.2,7.21,7.2,7.21,3169600.0,6.0588,6.0673,6.0588,6.0673,3169600.0
2009-12-23 12:05:00,7.21,7.21,7.2,7.2,2494800.0,6.0673,6.0673,6.0588,6.0588,2494800.0
2009-12-23 12:10:00,7.2,7.21,7.2,7.2,1971200.0,6.0588,6.0673,6.0588,6.0588,1971200.0
2009-12-23 12:15:00,7.2,7.21,7.2,7.21,2066400.0,6.0588,6.0673,6.0588,6.0673,2066400.0
2009-12-23 12:20:00,7.21,7.21,7.21,7.21,2447200.0,6.0673,6.0673,6.0673,6.0673,2447200.0
2009-12-23 12:25:00,7.21,7.21,7.2,7.21,1708000.0,6.0673,6.0673,6.0588,6.0673,1708000.0
2009-12-23 12:30:00,7.21,7.21,7.2,7.2,2038400.0,6.0673,6.0673,6.0588,6.0588,2038400.0
2009-12-23 12:35:00,7.2,7.2,7.2,7.2,2368800.0,6.0588,6.0588,6.0588,6.0588,2368800.0
2009-12-23 12:40:00,7.2,7.21,7.2,7.2,2094400.0,6.0588,6.0673,6.0588,6.0588,2094400.0
2009-12-23 12:45:00,7.2,7.21,7.2,7.21,1492400.0,6.0588,6.0673,6.0588,6.0673,1492400.0
2009-12-23 12:50:00,7.21,7.21,7.2,7.21,3309600.0,6.0673,6.0673,6.0588,6.0673,3309600.0
2009-12-23 12:55:00,7.21,7.21,7.21,7.21,2942800.0,6.0673,6.0673,6.0673,6.0673,2942800.0
2009-12-23 13:00:00,7.21,7.21,7.21,7.21,2240000.0,6.0673,6.0673,6.0673,6.0673,2240000.0
2009-12-23 13:05:00,7.21,7.22,7.21,7.22,8957200.0,6.0673,6.0757,6.0673,6.0757,8957200.0
2009-12-23 13:10:00,7.22,7.22,7.21,7.21,3553200.0,6.0757,6.0757,6.0673,6.0673,3553200.0
2009-12-23 13:15:00,7.21,7.22,7.21,7.22,3421600.0,6.0673,6.0757,6.0673,6.0757,3421600.0
2009-12-23 13:20:00,7.22,7.23,7.22,7.22,5208000.0,6.0757,6.0841,6.0757,6.0757,5208000.0
2009-12-23 13:25:00,7.22,7.22,7.21,7.21,2189600.0,6.0757,6.0757,6.0673,6.0673,2189600.0
2009-12-23 13:30:00,7.21,7.23,7.21,7.22,3138800.0,6.0673,6.0841,6.0673,6.0757,3138800.0
2009-12-23 13:35:00,7.22,7.23,7.22,7.22,2618000.0,6.0757,6.0841,6.0757,6.0757,2618000.0
2009-12-23 13:40:00,7.22,7.22,7.21,7.22,1710800.0,6.0757,6.0757,6.0673,6.0757,1710800.0
2009-12-23 13:45:00,7.22,7.22,7.22,7.22,2920400.0,6.0757,6.0757,6.0757,6.0757,2920400.0
2009-12-23 13:50:00,7.22,7.22,7.21,7.22,2721600.0,6.0757,6.0757,6.0673,6.0757,2721600.0
2009-12-23 13:55:00,7.22,7.22,7.22,7.22,1621200.0,6.0757,6.0757,6.0757,6.0757,1621200.0
2009-12-23 14:00:00,7.22,7.22,7.22,7.22,1223600.0,6.0757,6.0757,6.0757,6.0757,1223600.0
2009-12-23 14:05:00,7.22,7.22,7.22,7.22,1932000.0,6.0757,6.0757,6.0757,6.0757,1932000.0
2009-12-23 14:10:00,7.22,7.22,7.22,7.22,2858800.0,6.0757,6.0757,6.0757,6.0757,2858800.0
2009-12-23 14:15:00,7.22,7.22,7.22,7.22,3012800.0,6.0757,6.0757,6.0757,6.0757,3012800.0
2009-12-23 14:20:00,7.22,7.22,7.22,7.22,1954400.0,6.0757,6.0757,6.0757,6.0757,1954400.0
2009-12-23 14:25:00,7.22,7.22,7.22,7.22,1696800.0,6.0757,6.0757,6.0757,6.0757,1696800.0
2009-12-23 14:30:00,7.22,7.22,7.22,7.22,2461200.0,6.0757,6.0757,6.0757,6.0757,2461200.0
2009-12-23 14:35:00,7.22,7.22,7.22,7.22,2052400.0,6.0757,6.0757,6.0757,6.0757,2052400.0
2009-12-23 14:40:00,7.22,7.22,7.22,7.22,1920800.0,6.0757,6.0757,6.0757,6.0757,1920800.0
2009-12-23 14:45:00,7.22,7.22,7.22,7.22,2352000.0,6.0757,6.0757,6.0757,6.0757,2352000.0
2009-12-23 14:50:00,7.22,7.22,7.22,7.22,1783600.0,6.0757,6.0757,6.0757,6.0757,1783600.0
2009-12-23 14:55:00,7.22,7.22,7.22,7.22,1125600.0,6.0757,6.0757,6.0757,6.0757,1125600.0
2009-12-23 15:00:00,7.22,7.22,7.21,7.22,2990400.0,6.0757,6.0757,6.0673,6.0757,2990400.0
2009-12-23 15:05:00,7.22,7.22,7.21,7.21,3970400.0,6.0757,6.0757,6.0673,6.0673,3970400.0
2009-12-23 15:10:00,7.21,7.22,7.21,7.21,2623600.0,6.0673,6.0757,6.0673,6.0673,2623600.0
2009-12-23 15:15:00,7.21,7.22,7.21,7.22,2839200.0,6.0673,6.0757,6.0673,6.0757,2839200.0
2009-12-23 15:20:00,7.22,7.22,7.21,7.21,2912000.0,6.0757,6.0757,6.0673,6.0673,2912000.0
2009-12-23 15:25:00,7.21,7.21,7.21,7.21,2676800.0,6.0673,6.0673,6.0673,6.0673,2676800.0
2009-12-23 15:30:00,7.21,7.21,7.2,7.21,5700800.0,6.0673,6.0673,6.0588,6.0673,5700800.0
2009-12-23 15:35:00,7.21,7.22,7.21,7.22,4824400.0,6.0673,6.0757,6.0673,6.0757,4824400.0
2009-12-23 15:40:00,7.22,7.22,7.21,7.22,5692400.0,6.0757,6.0757,6.0673,6.0757,5692400.0
2009-12-23 15:45:00,7.22,7.22,7.22,7.22,3264800.0,6.0757,6.0757,6.0757,6.0757,3264800.0
2009-12-23 15:50:00,7.22,7.22,7.21,7.22,5471200.0,6.0757,6.0757,6.0673,6.0757,5471200.0
2009-12-23 15:55:00,7.22,7.22,7.22,7.22,8912400.0,6.0757,6.0757,6.0757,6.0757,8912400.0
2009-12-24 09:30:00,7.27,7.32,7.26,7.32,25748800.0,6.1178,6.1598,6.1093,6.1598,25748800.0
2009-12-24 09:35:00,7.32,7.34,7.32,7.33,23539600.0,6.1598,6.1767,6.1598,6.1682,23539600.0
2009-12-24 09:40:00,7.33,7.36,7.33,7.36,20580000.0,6.1682,6.1935,6.1682,6.1935,20580000.0
2009-12-24 09:45:00,7.36,7.39,7.34,7.37,26465600.0,6.1935,6.2187,6.1767,6.2019,26465600.0
2009-12-24 09:50:00,7.37,7.37,7.36,7.37,10631600.0,6.2019,6.2019,6.1935,6.2019,10631600.0
2009-12-24 09:55:00,7.37,7.38,7.37,7.38,11382000.0,6.2019,6.2103,6.2019,6.2103,11382000.0
2009-12-24 10:00:00,7.38,7.42,7.38,7.41,28635600.0,6.2103,6.244,6.2103,6.2356,28635600.0
2009-12-24 10:05:00,7.41,7.43,7.4,7.4,24133200.0,6.2356,6.2524,6.2271,6.2271,24133200.0
2009-12-24 10:10:00,7.4,7.41,7.39,7.4,12751200.0,6.2271,6.2356,6.2187,6.2271,12751200.0
2009-12-24 10:15:00,7.4,7.41,7.39,7.4,7235200.0,6.2271,6.2356,6.2187,6.2271,7235200.0
2009-12-24 10:20:00,7.4,7.41,7.4,7.41,8892800.0,6.2271,6.2356,6.2271,6.2356,8892800.0
2009-12-24 10:25:00,7.41,7.42,7.4,7.41,8979600.0,6.2356,6.244,6.2271,6.2356,8979600.0
2009-12-24 10:30:00,7.41,7.41,7.4,7.4,5815600.0,6.2356,6.2356,6.2271,6.2271,5815600.0
2009-12-24 10:35:00,7.4,7.42,7.4,7.42,7638400.0,6.2271,6.244,6.2271,6.244,7638400.0
2009-12-24 10:40:00,7.42,7.42,7.4,7.4,7663600.0,6.244,6.244,6.2271,6.2271,7663600.0
2009-12-24 10:45:00,7.4,7.41,7.4,7.41,5387200.0,6.2271,6.2356,6.2271,6.2356,5387200.0
2009-12-24 10:50:00,7.41,7.41,7.4,7.41,3900400.0,6.2356,6.2356,6.2271,6.2356,3900400.0
2009-12-24 10:55:00,7.41,7.42,7.41,7.41,5210800.0,6.2356,6.244,6.2356,6.2356,5210800.0
2009-12-24 11:00:00,7.41,7.41,7.41,7.41,5619600.0,6.2356,6.2356,6.2356,6.2356,5619600.0
2009-12-24 11:05:00,7.41,7.42,7.41,7.42,9178400.0,6.2356,6.244,6.2356,6.244,9178400.0
2009-12-24 11:10:00,7.42,7.44,7.42,7.44,16520000.0,6.244,6.2608,6.244,6.2608,16520000.0
2009-12-24 11:15:00,7.43,7.44,7.43,7.44,9965200.0,6.2524,6.2608,6.2524,6.2608,9965200.0
2009-12-24 11:20:00,7.44,7.44,7.43,7.44,6224400.0,6.2608,6.2608,6.2524,6.2608,6224400.0
2009-12-24 11:25:00,7.44,7.45,7.44,7.44,6983200.0,6.2608,6.2692,6.2608,6.2608,6983200.0
2009-12-24 11:30:00,7.44,7.45,7.44,7.45,6865600.0,6.2608,6.2692,6.2608,6.2692,6865600.0
2009-12-24 11:35:00,7.45,7.46,7.45,7.46,13633200.0,6.2692,6.2776,6.2692,6.2776,13633200.0
2009-12-24 11:40:00,7.46,7.48,7.46,7.46,16968000.0,6.2776,6.2945,6.2776,6.2776,16968000.0
2009-12-24 11:45:00,7.46,7.47,7.45,7.46,9116800.0,6.2776,6.2861,6.2692,6.2776,9116800.0
2009-12-24 11:50:00,7.46,7.47,7.45,7.47,9996000.0,6.2776,6.2861,6.2692,6.2861,9996000.0
2009-12-24 11:55:00,7.47,7.47,7.46,7.46,9038400.0,6.2861,6.2861,6.2776,6.2776,9038400.0
2009-12-24 12:00:00,7.46,7.47,7.46,7.46,5866000.0,6.2776,6.2861,6.2776,6.2776,5866000.0
2009-12-24 12:05:00,7.46,7.47,7.46,7.46,4505200.0,6.2776,6.2861,6.2776,6.2776,4505200.0
2009-12-24 12:10:00,7.46,7.47,7.46,7.47,5591600.0,6.2776,6.2861,6.2776,6.2861,5591600.0
2009-12-24 12:15:00,7.47,7.47,7.45,7.45,8066800.0,6.2861,6.2861,6.2692,6.2692,8066800.0
2009-12-24 12:20:00,7.45,7.46,7.43,7.45,12700800.0,6.2692,6.2776,6.2524,6.2692,12700800.0
2009-12-24 12:25:00,7.45,7.46,7.45,7.46,6266400.0,6.2692,6.2776,6.2692,6.2776,6266400.0
2009-12-24 12:30:00,7.46,7.46,7.43,7.44,9315600.0,6.2776,6.2776,6.2524,6.2608,9315600.0
2009-12-24 12:35:00,7.44,7.45,7.44,7.44,5014800.0,6.2608,6.2692,6.2608,6.2608,5014800.0
2009-12-24 12:40:00,7.44,7.46,7.44,7.46,11068400.0,6.2608,6.2776,6.2608,6.2776,11068400.0
2009-12-24 12:45:00,7.46,7.47,7.46,7.47,11905600.0,6.2776,6.2861,6.2776,6.2861,11905600.0
2009-12-24 12:50:00,7.47,7.47,7.45,7.46,15061200.0,6.2861,6.2861,6.2692,6.2776,15061200.0
2009-12-24 12:55:00,7.46,7.47,7.46,7.46,18309200.0,6.2776,6.2861,6.2776,6.2776,18309200.0
2009-12-28 09:30:00,7.56,7.63,7.54,7.63,50750000.0,6.3618,6.4207,6.345,6.4207,50750000.0
2009-12-28 09:35:00,7.63,7.64,7.62,7.62,25883200.0,6.4207,6.4291,6.4123,6.4123,25883200.0
2009-12-28 09:40:00,7.62,7.63,7.6,7.6,18860800.0,6.4123,6.4207,6.3954,6.3954,18860800.0
2009-12-28 09:45:00,7.6,7.62,7.6,7.6,15461600.0,6.3954,6.4123,6.3954,6.3954,15461600.0
2009-12-28 09:50:00,7.6,7.62,7.59,7.61,13190800.0,6.3954,6.4123,6.387,6.4039,13190800.0
2009-12-28 09:55:00,7.61,7.61,7.6,7.6,8506400.0,6.4039,6.4039,6.3954,6.3954,8506400.0
2009-12-28 10:00:00,7.6,7.6,7.59,7.59,11149600.0,6.3954,6.3954,6.387,6.387,11149600.0
2009-12-28 10:05:00,7.59,7.61,7.59,7.61,8615600.0,6.387,6.4039,6.387,6.4039,8615600.0
2009-12-28 10:10:00,7.61,7.62,7.6,7.6,11930800.0,6.4039,6.4123,6.3954,6.3954,11930800.0
2009-12-28 10:15:00,7.6,7.6,7.59,7.6,12465600.0,6.3954,6.3954,6.387,6.3954,12465600.0
2009-12-28 10:20:00,7.6,7.6,7.59,7.6,8363600.0,6.3954,6.3954,6.387,6.3954,8363600.0
2009-12-28 10:25:00,7.6,7.61,7.59,7.61,8405600.0,6.3954,6.4039,6.387,6.4039,8405600.0
2009-12-28 10:30:00,7.61,7.61,7.6,7.6,6056400.0,6.4039,6.4039,6.3954,6.3954,6056400.0
2009-12-28 10:35:00,7.6,7.6,7.59,7.6,4659200.0,6.3954,6.3954,6.387,6.3954,4659200.0
2009-12-28 10:40:00,7.6,7.6,7.6,7.6,2892400.0,6.3954,6.3954,6.3954,6.3954,2892400.0
2009-12-28 10:45:00,7.6,7.6,7.6,7.6,4446400.0,6.3954,6.3954,6.3954,6.3954,4446400.0
2009-12-28 10:50:00,7.6,7.61,7.6,7.6,3589600.0,6.3954,6.4039,6.3954,6.3954,3589600.0
2009-12-28 10:55:00,7.6,7.62,7.6,7.61,6199200.0,6.3954,6.4123,6.3954,6.4039,6199200.0
2009-12-28 11:00:00,7.61,7.62,7.61,7.62,6756400.0,6.4039,6.4123,6.4039,6.4123,6756400.0
2009-12-28 11:05:00,7.62,7.63,7.61,7.62,9632000.0,6.4123,6.4207,6.4039,6.4123,9632000.0
2009-12-28 11:10:00,7.61,7.62,7.6,7.61,5913600.0,6.4039,6.4123,6.3954,6.4039,5913600.0
2009-12-28 11:15:00,7.61,7.61,7.6,7.6,6434400.0,6.4039,6.4039,6.3954,6.3954,6434400.0
2009-12-28 11:20:00,7.6,7.6,7.6,7.6,3152800.0,6.3954,6.3954,6.3954,6.3954,3152800.0
2009-12-28 11:25:00,7.6,7.61,7.6,7.61,4099200.0,6.3954,6.4039,6.3954,6.4039,4099200.0
2009-12-28 11:30:00,7.61,7.61,7.61,7.61,3654000.0,6.4039,6.4039,6.4039,6.4039,3654000.0
2009-12-28 11:35:00,7.61,7.61,7.61,7.61,4594800.0,6.4039,6.4039,6.4039,6.4039,4594800.0
2009-12-28 11:40:00,7.61,7.61,7.61,7.61,1685600.0,6.4039,6.4039,6.4039,6.4039,1685600.0
2009-12-28 11:45:00,7.61,7.61,7.6,7.6,4496800.0,6.4039,6.4039,6.3954,6.3954,4496800.0
2009-12-28 11:50:00,7.6,7.61,7.6,7.61,2556400.0,6.3954,6.4039,6.3954,6.4039,2556400.0
2009-12-28 11:55:00,7.61,7.61,7.6,7.6,2844800.0,6.4039,6.4039,6.3954,6.3954,2844800.0
2009-12-28 12:00:00,7.6,7.6,7.59,7.59,7431200.0,6.3954,6.3954,6.387,6.387,7431200.0
2009-12-28 12:05:00,7.59,7.59,7.57,7.58,9290400.0,6.387,6.387,6.3702,6.3786,9290400.0
2009-12-28 12:10:00,7.57,7.59,7.57,7.59,5653200.0,6.3702,6.387,6.3702,6.387,5653200.0
2009-12-28 12:15:00,7.59,7.59,7.57,7.58,9805600.0,6.387,6.387,6.3702,6.3786,9805600.0
2009-12-28 12:20:00,7.58,7.58,7.56,7.57,10323600.0,6.3786,6.3786,6.3618,6.3702,10323600.0
2009-12-28 12:25:00,7.57,7.57,7.57,7.57,5502000.0,6.3702,6.3702,6.3702,6.3702,5502000.0
2009-12-28 12:30:00,7.57,7.57,7.57,7.57,2637600.0,6.3702,6.3702,6.3702,6.3702,2637600.0
2009-12-28 12:35:00,7.57,7.57,7.57,7.57,2945600.0,6.3702,6.3702,6.3702,6.3702,2945600.0
2009-12-28 12:40:00,7.57,7.57,7.56,7.56,3421600.0,6.3702,6.3702,6.3618,6.3618,3421600.0
2009-12-28 12:45:00,7.56,7.57,7.56,7.57,6070400.0,6.3618,6.3702,6.3618,6.3702,6070400.0
2009-12-28 12:50:00,7.57,7.57,7.57,7.57,3738000.0,6.3702,6.3702,6.3702,6.3702,3738000.0
2009-12-28 12:55:00,7.57,7.58,7.57,7.58,3096800.0,6.3702,6.3786,6.3702,6.3786,3096800.0
2009-12-28 13:00:00,7.58,7.58,7.58,7.58,2858800.0,6.3786,6.3786,6.3786,6.3786,2858800.0
2009-12-28 13:05:00,7.58,7.59,7.58,7.59,3710000.0,6.3786,6.387,6.3786,6.387,3710000.0
2009-12-28 13:10:00,7.59,7.6,7.59,7.59,2772000.0,6.387,6.3954,6.387,6.387,2772000.0
2009-12-28 13:15:00,7.59,7.6,7.59,7.6,5348000.0,6.387,6.3954,6.387,6.3954,5348000.0
2009-12-28 13:20:00,7.6,7.6,7.59,7.59,3351600.0,6.3954,6.3954,6.387,6.387,3351600.0
2009-12-28 13:25:00,7.59,7.6,7.59,7.6,2254000.0,6.387,6.3954,6.387,6.3954,2254000.0
2009-12-28 13:30:00,7.6,7.61,7.6,7.6,3833200.0,6.3954,6.4039,6.3954,6.3954,3833200.0
2009-12-28 13:35:00,7.6,7.6,7.6,7.6,2254000.0,6.3954,6.3954,6.3954,6.3954,2254000.0
2009-12-28 13:40:00,7.6,7.6,7.59,7.6,2066400.0,6.3954,6.3954,6.387,6.3954,2066400.0
2009-12-28 13:45:00,7.6,7.6,7.58,7.58,5510400.0,6.3954,6.3954,6.3786,6.3786,5510400.0
2009-12-28 13:50:00,7.58,7.59,7.58,7.59,3024000.0,6.3786,6.387,6.3786,6.387,3024000.0
2009-12-28 13:55:00,7.59,7.59,7.58,7.58,3284400.0,6.387,6.387,6.3786,6.3786,3284400.0
2009-12-28 14:00:00,7.58,7.59,7.57,7.57,3301200.0,6.3786,6.387,6.3702,6.3702,3301200.0
2009-12-28 14:05:00,7.57,7.58,7.57,7.57,5835200.0,6.3702,6.3786,6.3702,6.3702,5835200.0
2009-12-28 14:10:00,7.57,7.57,7.52,7.52,16525600.0,6.3702,6.3702,6.3281,6.3281,16525600.0
2009-12-28 14:15:00,7.53,7.54,7.52,7.53,11180400.0,6.3365,6.345,6.3281,6.3365,11180400.0
2009-12-28 14:20:00,7.53,7.54,7.53,7.53,6473600.0,6.3365,6.345,6.3365,6.3365,6473600.0
2009-12-28 14:25:00,7.53,7.53,7.49,7.51,19950000.0,6.3365,6.3365,6.3029,6.3197,19950000.0
2009-12-28 14:30:00,7.51,7.53,7.51,7.53,12255600.0,6.3197,6.3365,6.3197,6.3365,12255600.0
2009-12-28 14:35:00,7.53,7.53,7.52,7.52,5569200.0,6.3365,6.3365,6.3281,6.3281,5569200.0
2009-12-28 14:40:00,7.52,7.52,7.49,7.51,12026000.0,6.3281,6.3281,6.3029,6.3197,12026000.0
2009-12-28 14:45:00,7.51,7.54,7.51,7.54,16536800.0,6.3197,6.345,6.3197,6.345,16536800.0
2009-12-28 14:50:00,7.54,7.54,7.53,7.54,6706000.0,6.345,6.345,6.3365,6.345,6706000.0
2009-12-28 14:55:00,7.54,7.54,7.53,7.54,5236000.0,6.345,6.345,6.3365,6.345,5236000.0
2009-12-28 15:00:00,7.54,7.54,7.53,7.54,3939600.0,6.345,6.345,6.3365,6.345,3939600.0
2009-12-28 15:05:00,7.54,7.54,7.53,7.54,3147200.0,6.345,6.345,6.3365,6.345,3147200.0
2009-12-28 15:10:00,7.54,7.56,7.54,7.55,7109200.0,6.345,6.3618,6.345,6.3534,7109200.0
2009-12-28 15:15:00,7.55,7.56,7.55,7.55,4569600.0,6.3534,6.3618,6.3534,6.3534,4569600.0
2009-12-28 15:20:00,7.55,7.55,7.55,7.55,3872400.0,6.3534,6.3534,6.3534,6.3534,3872400.0
2009-12-28 15:25:00,7.55,7.55,7.52,7.53,14506800.0,6.3534,6.3534,6.3281,6.3365,14506800.0
2009-12-28 15:30:00,7.53,7.54,7.53,7.54,5160400.0,6.3365,6.345,6.3365,6.345,5160400.0
2009-12-28 15:35:00,7.54,7.54,7.53,7.53,7884800.0,6.345,6.345,6.3365,6.3365,7884800.0
2009-12-28 15:40:00,7.53,7.55,7.52,7.54,9072000.0,6.3365,6.3534,6.3281,6.345,9072000.0
2009-12-28 15:45:00,7.54,7.55,7.54,7.55,8047200.0,6.345,6.3534,6.345,6.3534,8047200.0
2009-12-28 15:50:00,7.55,7.56,7.54,7.56,10866800.0,6.3534,6.3618,6.345,6.3618,10866800.0
2009-12-28 15:55:00,7.56,7.57,7.56,7.56,17108000.0,6.3618,6.3702,6.3618,6.3618,17108000.0
2009-12-29 09:30:00,7.59,7.6,7.56,7.57,22024800.0,6.387,6.3954,6.3618,6.3702,22024800.0
2009-12-29 09:35:00,7.57,7.58,7.56,7.57,10004400.0,6.3702,6.3786,6.3618,6.3702,10004400.0
2009-12-29 09:40:00,7.57,7.57,7.54,7.54,20655600.0,6.3702,6.3702,6.345,6.345,20655600.0
2009-12-29 09:45:00,7.54,7.55,7.54,7.54,8330000.0,6.345,6.3534,6.345,6.345,8330000.0
2009-12-29 09:50:00,7.54,7.55,7.53,7.54,11779600.0,6.345,6.3534,6.3365,6.345,11779600.0
2009-12-29 09:55:00,7.54,7.55,7.52,7.55,10634400.0,6.345,6.3534,6.3281,6.3534,10634400.0
2009-12-29 10:00:00,7.55,7.55,7.52,7.52,9923200.0,6.3534,6.3534,6.3281,6.3281,9923200.0
2009-12-29 10:05:00,7.52,7.54,7.5,7.51,13823600.0,6.3281,6.345,6.3113,6.3197,13823600.0
2009-12-29 10:10:00,7.51,7.52,7.5,7.51,5370400.0,6.3197,6.3281,6.3113,6.3197,5370400.0
2009-12-29 10:15:00,7.51,7.52,7.5,7.52,4726400.0,6.3197,6.3281,6.3113,6.3281,4726400.0
2009-12-29 10:20:00,7.51,7.53,7.51,7.52,6140400.0,6.3197,6.3365,6.3197,6.3281,6140400.0
2009-12-29 10:25:00,7.52,7.53,7.52,7.53,4911200.0,6.3281,6.3365,6.3281,6.3365,4911200.0
2009-12-29 10:30:00,7.53,7.55,7.53,7.55,5927600.0,6.3365,6.3534,6.3365,6.3534,5927600.0
2009-12-29 10:35:00,7.55,7.55,7.53,7.54,6445600.0,6.3534,6.3534,6.3365,6.345,6445600.0
2009-12-29 10:40:00,7.54,7.54,7.53,7.54,4118800.0,6.345,6.345,6.3365,6.345,4118800.0
2009-12-29 10:45:00,7.54,7.54,7.53,7.53,4074000.0,6.345,6.345,6.3365,6.3365,4074000.0
2009-12-29 10:50:00,7.53,7.54,7.52,7.53,6308400.0,6.3365,6.345,6.3281,6.3365,6308400.0
2009-12-29 10:55:00,7.53,7.53,7.52,7.53,3169600.0,6.3365,6.3365,6.3281,6.3365,3169600.0
2009-12-29 11:00:00,7.53,7.53,7.52,7.52,5076400.0,6.3365,6.3365,6.3281,6.3281,5076400.0
2009-12-29 11:05:00,7.52,7.52,7.5,7.51,6790000.0,6.3281,6.3281,6.3113,6.3197,6790000.0
2009-12-29 11:10:00,7.51,7.51,7.49,7.5,8638000.0,6.3197,6.3197,6.3029,6.3113,8638000.0
2009-12-29 11:15:00,7.5,7.51,7.48,7.49,9209200.0,6.3113,6.3197,6.2945,6.3029,9209200.0
2009-12-29 11:20:00,7.49,7.5,7.49,7.5,5009200.0,6.3029,6.3113,6.3029,6.3113,5009200.0
2009-12-29 11:25:00,7.5,7.5,7.48,7.49,3312400.0,6.3113,6.3113,6.2945,6.3029,3312400.0
2009-12-29 11:30:00,7.48,7.51,7.48,7.5,5829600.0,6.2945,6.3197,6.2945,6.3113,5829600.0
2009-12-29 11:35:00,7.5,7.51,7.5,7.5,3452400.0,6.3113,6.3197,6.3113,6.3113,3452400.0
2009-12-29 11:40:00,7.5,7.51,7.5,7.5,2366000.0,6.3113,6.3197,6.3113,6.3113,2366000.0
2009-12-29 11:45:00,7.5,7.5,7.49,7.49,2567600.0,6.3113,6.3113,6.3029,6.3029,2567600.0
2009-12-29 11:50:00,7.49,7.5,7.49,7.5,2797200.0,6.3029,6.3113,6.3029,6.3113,2797200.0
2009-12-29 11:55:00,7.5,7.5,7.49,7.5,4382000.0,6.3113,6.3113,6.3029,6.3113,4382000.0
2009-12-29 12:00:00,7.49,7.5,7.49,7.49,3998400.0,6.3029,6.3113,6.3029,6.3029,3998400.0
2009-12-29 12:05:00,7.49,7.49,7.49,7.49,2861600.0,6.3029,6.3029,6.3029,6.3029,2861600.0
2009-12-29 12:10:00,7.49,7.5,7.48,7.48,6804000.0,6.3029,6.3113,6.2945,6.2945,6804000.0
2009-12-29 12:15:00,7.48,7.48,7.46,7.47,11547200.0,6.2945,6.2945,6.2776,6.2861,11547200.0
2009-12-29 12:20:00,7.47,7.48,7.46,7.47,5810000.0,6.2861,6.2945,6.2776,6.2861,5810000.0
2009-12-29 12:25:00,7.47,7.47,7.46,7.47,3948000.0,6.2861,6.2861,6.2776,6.2861,3948000.0
2009-12-29 12:30:00,7.47,7.48,7.46,7.47,3962000.0,6.2861,6.2945,6.2776,6.2861,3962000.0
2009-12-29 12:35:00,7.47,7.47,7.47,7.47,1948800.0,6.2861,6.2861,6.2861,6.2861,1948800.0
2009-12-29 12:40:00,7.47,7.48,7.47,7.48,4524800.0,6.2861,6.2945,6.2861,6.2945,4524800.0
2009-12-29 12:45:00,7.48,7.49,7.48,7.48,4135600.0,6.2945,6.3029,6.2945,6.2945,4135600.0
2009-12-29 12:50:00,7.48,7.48,7.47,7.48,2570400.0,6.2945,6.2945,6.2861,6.2945,2570400.0
2009-12-29 12:55:00,7.48,7.48,7.47,7.47,1447600.0,6.2945,6.2945,6.2861,6.2861,1447600.0
2009-12-29 13:00:00,7.47,7.48,7.47,7.47,2945600.0,6.2861,6.2945,6.2861,6.2861,2945600.0
2009-12-29 13:05:00,7.47,7.48,7.47,7.48,1783600.0,6.2861,6.2945,6.2861,6.2945,1783600.0
2009-12-29 13:10:00,7.48,7.48,7.47,7.48,1184400.0,6.2945,6.2945,6.2861,6.2945,1184400.0
2009-12-29 13:15:00,7.48,7.48,7.47,7.47,1590400.0,6.2945,6.2945,6.2861,6.2861,1590400.0
2009-12-29 13:20:00,7.47,7.47,7.47,7.47,1052800.0,6.2861,6.2861,6.2861,6.2861,1052800.0
2009-12-29 13:25:00,7.47,7.48,7.47,7.48,2189600.0,6.2861,6.2945,6.2861,6.2945,2189600.0
2009-12-29 13:30:00,7.48,7.48,7.48,7.48,2497600.0,6.2945,6.2945,6.2945,6.2945,2497600.0
2009-12-29 13:35:00,7.48,7.49,7.48,7.49,4757200.0,6.2945,6.3029,6.2945,6.3029,4757200.0
2009-12-29 13:40:00,7.49,7.49,7.49,7.49,2853200.0,6.3029,6.3029,6.3029,6.3029,2853200.0
2009-12-29 13:45:00,7.49,7.5,7.49,7.5,3550400.0,6.3029,6.3113,6.3029,6.3113,3550400.0
2009-12-29 13:50:00,7.5,7.51,7.5,7.51,7154000.0,6.3113,6.3197,6.3113,6.3197,7154000.0
2009-12-29 13:55:00,7.51,7.51,7.5,7.5,4639600.0,6.3197,6.3197,6.3113,6.3113,4639600.0
2009-12-29 14:00:00,7.5,7.5,7.49,7.49,3998400.0,6.3113,6.3113,6.3029,6.3029,3998400.0
2009-12-29 14:05:00,7.49,7.5,7.49,7.49,4561200.0,6.3029,6.3113,6.3029,6.3029,4561200.0
2009-12-29 14:10:00,7.49,7.49,7.49,7.49,2503200.0,6.3029,6.3029,6.3029,6.3029,2503200.0
2009-12-29 14:15:00,7.49,7.49,7.49,7.49,1380400.0,6.3029,6.3029,6.3029,6.3029,1380400.0
2009-12-29 14:20:00,7.49,7.49,7.48,7.49,2858800.0,6.3029,6.3029,6.2945,6.3029,2858800.0
2009-12-29 14:25:00,7.49,7.49,7.48,7.49,2844800.0,6.3029,6.3029,6.2945,6.3029,2844800.0
2009-12-29 14:30:00,7.49,7.49,7.49,7.49,1366400.0,6.3029,6.3029,6.3029,6.3029,1366400.0
2009-12-29 14:35:00,7.49,7.49,7.48,7.49,1719200.0,6.3029,6.3029,6.2945,6.3029,1719200.0
2009-12-29 14:40:00,7.49,7.5,7.49,7.5,2480800.0,6.3029,6.3113,6.3029,6.3113,2480800.0
2009-12-29 14:45:00,7.5,7.5,7.49,7.5,3024000.0,6.3113,6.3113,6.3029,6.3113,3024000.0
2009-12-29 14:50:00,7.5,7.5,7.47,7.48,6837600.0,6.3113,6.3113,6.2861,6.2945,6837600.0
2009-12-29 14:55:00,7.48,7.48,7.48,7.48,3586800.0,6.2945,6.2945,6.2945,6.2945,3586800.0
2009-12-29 15:00:00,7.48,7.49,7.48,7.49,4390400.0,6.2945,6.3029,6.2945,6.3029,4390400.0
2009-12-29 15:05:00,7.49,7.49,7.48,7.49,2198000.0,6.3029,6.3029,6.2945,6.3029,2198000.0
2009-12-29 15:10:00,7.49,7.49,7.49,7.49,1374800.0,6.3029,6.3029,6.3029,6.3029,1374800.0
2009-12-29 15:15:00,7.49,7.5,7.49,7.5,2181200.0,6.3029,6.3113,6.3029,6.3113,2181200.0
2009-12-29 15:20:00,7.5,7.5,7.49,7.5,4284000.0,6.3113,6.3113,6.3029,6.3113,4284000.0
2009-12-29 15:25:00,7.5,7.5,7.49,7.5,3012800.0,6.3113,6.3113,6.3029,6.3113,3012800.0
2009-12-29 15:30:00,7.5,7.5,7.49,7.5,2517200.0,6.3113,6.3113,6.3029,6.3113,2517200.0
2009-12-29 15:35:00,7.5,7.5,7.48,7.49,5121200.0,6.3113,6.3113,6.2945,6.3029,5121200.0
2009-12-29 15:40:00,7.49,7.49,7.46,7.46,13823600.0,6.3029,6.3029,6.2776,6.2776,13823600.0
2009-12-29 15:45:00,7.46,7.47,7.46,7.47,6910400.0,6.2776,6.2861,6.2776,6.2861,6910400.0
2009-12-29 15:50:00,7.47,7.47,7.46,7.47,9100000.0,6.2861,6.2861,6.2776,6.2861,9100000.0
2009-12-29 15:55:00,7.47,7.47,7.45,7.47,13221600.0,6.2861,6.2861,6.2692,6.2861,13221600.0
2009-12-30 09:30:00,7.46,7.5,7.44,7.49,24346000.0,6.2776,6.3113,6.2608,6.3029,24346000.0
2009-12-30 09:35:00,7.49,7.51,7.48,7.5,14285600.0,6.3029,6.3197,6.2945,6.3113,14285600.0
2009-12-30 09:40:00,7.5,7.53,7.5,7.52,16979200.0,6.3113,6.3365,6.3113,6.3281,16979200.0
2009-12-30 09:45:00,7.52,7.54,7.52,7.52,13622000.0,6.3281,6.345,6.3281,6.3281,13622000.0
2009-12-30 09:50:00,7.52,7.54,7.52,7.54,12196800.0,6.3281,6.345,6.3281,6.345,12196800.0
2009-12-30 09:55:00,7.54,7.55,7.52,7.52,13638800.0,6.345,6.3534,6.3281,6.3281,13638800.0
2009-12-30 10:00:00,7.52,7.54,7.51,7.52,9256800.0,6.3281,6.345,6.3197,6.3281,9256800.0
2009-12-30 10:05:00,7.52,7.52,7.5,7.51,11127200.0,6.3281,6.3281,6.3113,6.3197,11127200.0
2009-12-30 10:10:00,7.51,7.52,7.5,7.51,9562000.0,6.3197,6.3281,6.3113,6.3197,9562000.0
2009-12-30 10:15:00,7.51,7.52,7.51,7.51,8766800.0,6.3197,6.3281,6.3197,6.3197,8766800.0
2009-12-30 10:20:00,7.51,7.52,7.5,7.5,5644800.0,6.3197,6.3281,6.3113,6.3113,5644800.0
2009-12-30 10:25:00,7.5,7.51,7.5,7.5,3928400.0,6.3113,6.3197,6.3113,6.3113,3928400.0
2009-12-30 10:30:00,7.5,7.51,7.5,7.5,3855600.0,6.3113,6.3197,6.3113,6.3113,3855600.0
2009-12-30 10:35:00,7.5,7.51,7.49,7.49,7389200.0,6.3113,6.3197,6.3029,6.3029,7389200.0
2009-12-30 10:40:00,7.49,7.49,7.48,7.49,8780800.0,6.3029,6.3029,6.2945,6.3029,8780800.0
2009-12-30 10:45:00,7.49,7.5,7.48,7.49,3892000.0,6.3029,6.3113,6.2945,6.3029,3892000.0
2009-12-30 10:50:00,7.49,7.49,7.47,7.49,8405600.0,6.3029,6.3029,6.2861,6.3029,8405600.0
2009-12-30 10:55:00,7.49,7.5,7.48,7.49,3208800.0,6.3029,6.3113,6.2945,6.3029,3208800.0
2009-12-30 11:00:00,7.49,7.5,7.49,7.5,5082000.0,6.3029,6.3113,6.3029,6.3113,5082000.0
2009-12-30 11:05:00,7.5,7.51,7.49,7.49,3740800.0,6.3113,6.3197,6.3029,6.3029,3740800.0
2009-12-30 11:10:00,7.49,7.5,7.49,7.5,2730000.0,6.3029,6.3113,6.3029,6.3113,2730000.0
2009-12-30 11:15:00,7.5,7.5,7.48,7.49,2898000.0,6.3113,6.3113,6.2945,6.3029,2898000.0
2009-12-30 11:20:00,7.49,7.49,7.48,7.49,2542400.0,6.3029,6.3029,6.2945,6.3029,2542400.0
2009-12-30 11:25:00,7.49,7.49,7.48,7.48,3488800.0,6.3029,6.3029,6.2945,6.2945,3488800.0
2009-12-30 11:30:00,7.48,7.49,7.48,7.49,3038000.0,6.2945,6.3029,6.2945,6.3029,3038000.0
2009-12-30 11:35:00,7.49,7.5,7.49,7.49,1990800.0,6.3029,6.3113,6.3029,6.3029,1990800.0
2009-12-30 11:40:00,7.49,7.49,7.49,7.49,1142400.0,6.3029,6.3029,6.3029,6.3029,1142400.0
2009-12-30 11:45:00,7.49,7.51,7.48,7.51,4743200.0,6.3029,6.3197,6.2945,6.3197,4743200.0
2009-12-30 11:50:00,7.51,7.52,7.51,7.52,6546400.0,6.3197,6.3281,6.3197,6.3281,6546400.0
2009-12-30 11:55:00,7.52,7.52,7.51,7.51,4062800.0,6.3281,6.3281,6.3197,6.3197,4062800.0
2009-12-30 12:00:00,7.51,7.53,7.51,7.53,4527600.0,6.3197,6.3365,6.3197,6.3365,4527600.0
2009-12-30 12:05:00,7.53,7.53,7.52,7.52,3780000.0,6.3365,6.3365,6.3281,6.3281,3780000.0
2009-12-30 12:10:00,7.52,7.53,7.52,7.53,3525200.0,6.3281,6.3365,6.3281,6.3365,3525200.0
2009-12-30 12:15:00,7.53,7.53,7.52,7.52,3152800.0,6.3365,6.3365,6.3281,6.3281,3152800.0
2009-12-30 12:20:00,7.52,7.53,7.52,7.52,3334800.0,6.3281,6.3365,6.3281,6.3281,3334800.0
2009-12-30 12:25:00,7.52,7.53,7.52,7.52,1719200.0,6.3281,6.3365,6.3281,6.3281,1719200.0
2009-12-30 12:30:00,7.52,7.53,7.52,7.52,1817200.0,6.3281,6.3365,6.3281,6.3281,1817200.0
2009-12-30 12:35:00,7.52,7.52,7.51,7.51,3351600.0,6.3281,6.3281,6.3197,6.3197,3351600.0
2009-12-30 12:40:00,7.51,7.52,7.51,7.51,3091200.0,6.3197,6.3281,6.3197,6.3197,3091200.0
2009-12-30 12:45:00,7.51,7.52,7.51,7.51,1156400.0,6.3197,6.3281,6.3197,6.3197,1156400.0
2009-12-30 12:50:00,7.51,7.52,7.51,7.52,2553600.0,6.3197,6.3281,6.3197,6.3281,2553600.0
2009-12-30 12:55:00,7.51,7.52,7.51,7.51,1960000.0,6.3197,6.3281,6.3197,6.3197,1960000.0
2009-12-30 13:00:00,7.51,7.53,7.51,7.52,3693200.0,6.3197,6.3365,6.3197,6.3281,3693200.0
2009-12-30 13:05:00,7.53,7.53,7.52,7.52,1164800.0,6.3365,6.3365,6.3281,6.3281,1164800.0
2009-12-30 13:10:00,7.51,7.52,7.51,7.52,1803200.0,6.3197,6.3281,6.3197,6.3281,1803200.0
2009-12-30 13:15:00,7.52,7.52,7.52,7.52,2150400.0,6.3281,6.3281,6.3281,6.3281,2150400.0
2009-12-30 13:20:00,7.52,7.52,7.52,7.52,856800.0,6.3281,6.3281,6.3281,6.3281,856800.0
2009-12-30 13:25:00,7.52,7.52,7.51,7.51,977200.0,6.3281,6.3281,6.3197,6.3197,977200.0
2009-12-30 13:30:00,7.52,7.52,7.51,7.51,1349600.0,6.3281,6.3281,6.3197,6.3197,1349600.0
2009-12-30 13:35:00,7.51,7.52,7.51,7.51,2024400.0,6.3197,6.3281,6.3197,6.3197,2024400.0
2009-12-30 13:40:00,7.51,7.52,7.51,7.52,2940000.0,6.3197,6.3281,6.3197,6.3281,2940000.0
2009-12-30 13:45:00,7.52,7.52,7.51,7.52,1512000.0,6.3281,6.3281,6.3197,6.3281,1512000.0
2009-12-30 13:50:00,7.52,7.52,7.51,7.52,1506400.0,6.3281,6.3281,6.3197,6.3281,1506400.0
2009-12-30 13:55:00,7.52,7.52,7.52,7.52,1075200.0,6.3281,6.3281,6.3281,6.3281,1075200.0
2009-12-30 14:00:00,7.52,7.52,7.52,7.52,1425200.0,6.3281,6.3281,6.3281,6.3281,1425200.0
2009-12-30 14:05:00,7.52,7.53,7.52,7.52,2268000.0,6.3281,6.3365,6.3281,6.3281,2268000.0
2009-12-30 14:10:00,7.52,7.52,7.52,7.52,1120000.0,6.3281,6.3281,6.3281,6.3281,1120000.0
2009-12-30 14:15:00,7.52,7.52,7.52,7.52,851200.0,6.3281,6.3281,6.3281,6.3281,851200.0
2009-12-30 14:20:00,7.52,7.52,7.52,7.52,1097600.0,6.3281,6.3281,6.3281,6.3281,1097600.0
2009-12-30 14:25:00,7.52,7.52,7.52,7.52,938000.0,6.3281,6.3281,6.3281,6.3281,938000.0
2009-12-30 14:30:00,7.52,7.54,7.52,7.54,4774000.0,6.3281,6.345,6.3281,6.345,4774000.0
2009-12-30 14:35:00,7.54,7.54,7.53,7.54,5017600.0,6.345,6.345,6.3365,6.345,5017600.0
2009-12-30 14:40:00,7.54,7.55,7.54,7.54,4914000.0,6.345,6.3534,6.345,6.345,4914000.0
2009-12-30 14:45:00,7.54,7.56,7.54,7.55,7420000.0,6.345,6.3618,6.345,6.3534,7420000.0
2009-12-30 14:50:00,7.55,7.56,7.55,7.55,6420400.0,6.3534,6.3618,6.3534,6.3534,6420400.0
2009-12-30 14:55:00,7.55,7.56,7.54,7.54,5964000.0,6.3534,6.3618,6.345,6.345,5964000.0
2009-12-30 15:00:00,7.54,7.55,7.54,7.54,3836000.0,6.345,6.3534,6.345,6.345,3836000.0
2009-12-30 15:05:00,7.54,7.54,7.54,7.54,2052400.0,6.345,6.345,6.345,6.345,2052400.0
2009-12-30 15:10:00,7.54,7.54,7.54,7.54,2780400.0,6.345,6.345,6.345,6.345,2780400.0
2009-12-30 15:15:00,7.54,7.55,7.54,7.55,2340800.0,6.345,6.3534,6.345,6.3534,2340800.0
2009-12-30 15:20:00,7.55,7.55,7.54,7.54,2842000.0,6.3534,6.3534,6.345,6.345,2842000.0
2009-12-30 15:25:00,7.54,7.55,7.54,7.54,1534400.0,6.345,6.3534,6.345,6.345,1534400.0
2009-12-30 15:30:00,7.54,7.56,7.54,7.56,7708400.0,6.345,6.3618,6.345,6.3618,7708400.0
2009-12-30 15:35:00,7.56,7.56,7.55,7.55,7865200.0,6.3618,6.3618,6.3534,6.3534,7865200.0
2009-12-30 15:40:00,7.55,7.56,7.55,7.55,5798800.0,6.3534,6.3618,6.3534,6.3534,5798800.0
2009-12-30 15:45:00,7.55,7.56,7.55,7.56,6610800.0,6.3534,6.3618,6.3534,6.3618,6610800.0
2009-12-30 15:50:00,7.56,7.56,7.56,7.56,6154400.0,6.3618,6.3618,6.3618,6.3618,6154400.0
2009-12-30 15:55:00,7.56,7.57,7.55,7.56,17231200.0,6.3618,6.3702,6.3534,6.3618,17231200.0
2009-12-31 09:30:00,7.61,7.62,7.59,7.6,20994400.0,6.4039,6.4123,6.387,6.3954,20994400.0
2009-12-31 09:35:00,7.6,7.61,7.58,7.59,10287200.0,6.3954,6.4039,6.3786,6.387,10287200.0
2009-12-31 09:40:00,7.59,7.61,7.59,7.59,9195200.0,6.387,6.4039,6.387,6.387,9195200.0
2009-12-31 09:45:00,7.59,7.6,7.57,7.58,11564000.0,6.387,6.3954,6.3702,6.3786,11564000.0
2009-12-31 09:50:00,7.58,7.59,7.56,7.56,11065600.0,6.3786,6.387,6.3618,6.3618,11065600.0
2009-12-31 09:55:00,7.56,7.57,7.56,7.57,6916000.0,6.3618,6.3702,6.3618,6.3702,6916000.0
2009-12-31 10:00:00,7.57,7.57,7.56,7.57,6963600.0,6.3702,6.3702,6.3618,6.3702,6963600.0
2009-12-31 10:05:00,7.57,7.57,7.55,7.56,9094400.0,6.3702,6.3702,6.3534,6.3618,9094400.0
2009-12-31 10:10:00,7.56,7.57,7.55,7.56,7126000.0,6.3618,6.3702,6.3534,6.3618,7126000.0
2009-12-31 10:15:00,7.56,7.57,7.55,7.56,5250000.0,6.3618,6.3702,6.3534,6.3618,5250000.0
2009-12-31 10:20:00,7.56,7.58,7.56,7.58,6381200.0,6.3618,6.3786,6.3618,6.3786,6381200.0
2009-12-31 10:25:00,7.58,7.58,7.57,7.57,4174800.0,6.3786,6.3786,6.3702,6.3702,4174800.0
2009-12-31 10:30:00,7.57,7.58,7.56,7.57,3474800.0,6.3702,6.3786,6.3618,6.3702,3474800.0
2009-12-31 10:35:00,7.57,7.57,7.56,7.56,2623600.0,6.3702,6.3702,6.3618,6.3618,2623600.0
2009-12-31 10:40:00,7.56,7.58,7.56,7.57,2721600.0,6.3618,6.3786,6.3618,6.3702,2721600.0
2009-12-31 10:45:00,7.57,7.58,7.57,7.58,2632000.0,6.3702,6.3786,6.3702,6.3786,2632000.0
2009-12-31 10:50:00,7.58,7.58,7.58,7.58,2844800.0,6.3786,6.3786,6.3786,6.3786,2844800.0
2009-12-31 10:55:00,7.58,7.58,7.57,7.57,1764000.0,6.3786,6.3786,6.3702,6.3702,1764000.0
2009-12-31 11:00:00,7.57,7.57,7.56,7.56,3284400.0,6.3702,6.3702,6.3618,6.3618,3284400.0
2009-12-31 11:05:00,7.56,7.56,7.55,7.55,5303200.0,6.3618,6.3618,6.3534,6.3534,5303200.0
2009-12-31 11:10:00,7.55,7.57,7.54,7.56,9783200.0,6.3534,6.3702,6.345,6.3618,9783200.0
2009-12-31 11:15:00,7.55,7.57,7.55,7.57,4751600.0,6.3534,6.3702,6.3534,6.3702,4751600.0
2009-12-31 11:20:00,7.56,7.56,7.56,7.56,2657200.0,6.3618,6.3618,6.3618,6.3618,2657200.0
2009-12-31 11:25:00,7.56,7.56,7.55,7.55,2231600.0,6.3618,6.3618,6.3534,6.3534,2231600.0
2009-12-31 11:30:00,7.55,7.56,7.55,7.55,2326800.0,6.3534,6.3618,6.3534,6.3534,2326800.0
2009-12-31 11:35:00,7.55,7.56,7.55,7.56,2024400.0,6.3534,6.3618,6.3534,6.3618,2024400.0
2009-12-31 11:40:00,7.56,7.56,7.56,7.56,2987600.0,6.3618,6.3618,6.3618,6.3618,2987600.0
2009-12-31 11:45:00,7.56,7.57,7.56,7.57,6717200.0,6.3618,6.3702,6.3618,6.3702,6717200.0
2009-12-31 11:50:00,7.57,7.58,7.57,7.57,3374000.0,6.3702,6.3786,6.3702,6.3702,3374000.0
2009-12-31 11:55:00,7.57,7.57,7.56,7.56,2746800.0,6.3702,6.3702,6.3618,6.3618,2746800.0
2009-12-31 12:00:00,7.56,7.57,7.56,7.57,1898400.0,6.3618,6.3702,6.3618,6.3702,1898400.0
2009-12-31 12:05:00,7.57,7.57,7.57,7.57,1299200.0,6.3702,6.3702,6.3702,6.3702,1299200.0
2009-12-31 12:10:00,7.57,7.57,7.57,7.57,2195200.0,6.3702,6.3702,6.3702,6.3702,2195200.0
2009-12-31 12:15:00,7.57,7.57,7.56,7.57,2340800.0,6.3702,6.3702,6.3618,6.3702,2340800.0
2009-12-31 12:20:00,7.57,7.57,7.56,7.56,1565200.0,6.3702,6.3702,6.3618,6.3618,1565200.0
2009-12-31 12:25:00,7.56,7.57,7.56,7.56,1330000.0,6.3618,6.3702,6.3618,6.3618,1330000.0
2009-12-31 12:30:00,7.56,7.57,7.56,7.56,1864800.0,6.3618,6.3702,6.3618,6.3618,1864800.0
2009-12-31 12:35:00,7.56,7.56,7.55,7.56,2298800.0,6.3618,6.3618,6.3534,6.3618,2298800.0
2009-12-31 12:40:00,7.56,7.56,7.56,7.56,1167600.0,6.3618,6.3618,6.3618,6.3618,1167600.0
2009-12-31 12:45:00,7.56,7.56,7.55,7.55,1531600.0,6.3618,6.3618,6.3534,6.3534,1531600.0
2009-12-31 12:50:00,7.56,7.56,7.55,7.56,2371600.0,6.3618,6.3618,6.3534,6.3618,2371600.0
2009-12-31 12:55:00,7.56,7.56,7.55,7.56,2926000.0,6.3618,6.3618,6.3534,6.3618,2926000.0
2009-12-31 13:00:00,7.56,7.56,7.55,7.55,2452800.0,6.3618,6.3618,6.3534,6.3534,2452800.0
2009-12-31 13:05:00,7.55,7.55,7.55,7.55,3360000.0,6.3534,6.3534,6.3534,6.3534,3360000.0
2009-12-31 13:10:00,7.55,7.55,7.54,7.55,3245200.0,6.3534,6.3534,6.345,6.3534,3245200.0
2009-12-31 13:15:00,7.55,7.55,7.54,7.54,3077200.0,6.3534,6.3534,6.345,6.345,3077200.0
2009-12-31 13:20:00,7.54,7.55,7.54,7.55,2136400.0,6.345,6.3534,6.345,6.3534,2136400.0
2009-12-31 13:25:00,7.55,7.55,7.54,7.55,1388800.0,6.3534,6.3534,6.345,6.3534,1388800.0
2009-12-31 13:30:00,7.55,7.56,7.55,7.56,2699200.0,6.3534,6.3618,6.3534,6.3618,2699200.0
2009-12-31 13:35:00,7.56,7.56,7.55,7.55,2105600.0,6.3618,6.3618,6.3534,6.3534,2105600.0
2009-12-31 13:40:00,7.55,7.55,7.55,7.55,1839600.0,6.3534,6.3534,6.3534,6.3534,1839600.0
2009-12-31 13:45:00,7.55,7.55,7.55,7.55,2573200.0,6.3534,6.3534,6.3534,6.3534,2573200.0
2009-12-31 13:50:00,7.55,7.55,7.54,7.55,1943200.0,6.3534,6.3534,6.345,6.3534,1943200.0
2009-12-31 13:55:00,7.55,7.55,7.55,7.55,1654800.0,6.3534,6.3534,6.3534,6.3534,1654800.0
2009-12-31 14:00:00,7.55,7.55,7.55,7.55,2184000.0,6.3534,6.3534,6.3534,6.3534,2184000.0
2009-12-31 14:05:00,7.55,7.55,7.55,7.55,1601600.0,6.3534,6.3534,6.3534,6.3534,1601600.0
2009-12-31 14:10:00,7.55,7.55,7.55,7.55,1274000.0,6.3534,6.3534,6.3534,6.3534,1274000.0
2009-12-31 14:15:00,7.55,7.55,7.55,7.55,1551200.0,6.3534,6.3534,6.3534,6.3534,1551200.0
2009-12-31 14:20:00,7.55,7.55,7.54,7.55,1335600.0,6.3534,6.3534,6.345,6.3534,1335600.0
2009-12-31 14:25:00,7.55,7.55,7.54,7.54,2528400.0,6.3534,6.3534,6.345,6.345,2528400.0
2009-12-31 14:30:00,7.54,7.55,7.54,7.55,3183600.0,6.345,6.3534,6.345,6.3534,3183600.0
2009-12-31 14:35:00,7.55,7.55,7.54,7.55,1260000.0,6.3534,6.3534,6.345,6.3534,1260000.0
2009-12-31 14:40:00,7.55,7.55,7.54,7.55,1526000.0,6.3534,6.3534,6.345,6.3534,1526000.0
2009-12-31 14:45:00,7.55,7.55,7.55,7.55,2553600.0,6.3534,6.3534,6.3534,6.3534,2553600.0
2009-12-31 14:50:00,7.55,7.55,7.55,7.55,1447600.0,6.3534,6.3534,6.3534,6.3534,1447600.0
2009-12-31 14:55:00,7.55,7.55,7.55,7.55,1940400.0,6.3534,6.3534,6.3534,6.3534,1940400.0
2009-12-31 15:00:00,7.55,7.55,7.54,7.55,2284800.0,6.3534,6.3534,6.345,6.3534,2284800.0
2009-12-31 15:05:00,7.54,7.55,7.54,7.54,1842400.0,6.345,6.3534,6.345,6.345,1842400.0
2009-12-31 15:10:00,7.55,7.55,7.54,7.55,2629200.0,6.3534,6.3534,6.345,6.3534,2629200.0
2009-12-31 15:15:00,7.55,7.55,7.55,7.55,1436400.0,6.3534,6.3534,6.3534,6.3534,1436400.0
2009-12-31 15:20:00,7.55,7.55,7.55,7.55,1971200.0,6.3534,6.3534,6.3534,6.3534,1971200.0
2009-12-31 15:25:00,7.55,7.55,7.55,7.55,2032800.0,6.3534,6.3534,6.3534,6.3534,2032800.0
2009-12-31 15:30:00,7.55,7.55,7.55,7.55,2273600.0,6.3534,6.3534,6.3534,6.3534,2273600.0
2009-12-31 15:35:00,7.55,7.55,7.53,7.53,12160400.0,6.3534,6.3534,6.3365,6.3365,12160400.0
2009-12-31 15:40:00,7.53,7.54,7.53,7.53,6787200.0,6.3365,6.345,6.3365,6.3365,6787200.0
2009-12-31 15:45:00,7.53,7.54,7.52,7.53,10388000.0,6.3365,6.345,6.3281,6.3365,10388000.0
2009-12-31 15:50:00,7.53,7.54,7.53,7.53,8864800.0,6.3365,6.345,6.3365,6.3365,8864800.0
2009-12-31 15:55:00,7.53,7.53,7.52,7.53,17396400.0,6.3365,6.3365,6.3281,6.3365,17396400.0
2010-01-04 09:30:00,7.62,7.63,7.61,7.62,28411600.0,6.4123,6.4207,6.4039,6.4123,28411600.0
2010-01-04 09:35:00,7.62,7.65,7.62,7.64,27302800.0,6.4123,6.4375,6.4123,6.4291,27302800.0
2010-01-04 09:40:00,7.64,7.66,7.64,7.64,18678800.0,6.4291,6.4459,6.4291,6.4291,18678800.0
2010-01-04 09:45:00,7.64,7.65,7.6,7.62,19997600.0,6.4291,6.4375,6.3954,6.4123,19997600.0
2010-01-04 09:50:00,7.62,7.62,7.59,7.6,13935600.0,6.4123,6.4123,6.387,6.3954,13935600.0
2010-01-04 09:55:00,7.6,7.62,7.6,7.62,7814800.0,6.3954,6.4123,6.3954,6.4123,7814800.0
2010-01-04 10:00:00,7.62,7.63,7.61,7.61,12392800.0,6.4123,6.4207,6.4039,6.4039,12392800.0
2010-01-04 10:05:00,7.61,7.62,7.6,7.6,10085600.0,6.4039,6.4123,6.3954,6.3954,10085600.0
2010-01-04 10:10:00,7.6,7.61,7.59,7.6,11986800.0,6.3954,6.4039,6.387,6.3954,11986800.0
2010-01-04 10:15:00,7.6,7.61,7.6,7.6,8999200.0,6.3954,6.4039,6.3954,6.3954,8999200.0
2010-01-04 10:20:00,7.6,7.6,7.59,7.6,8873200.0,6.3954,6.3954,6.387,6.3954,8873200.0
2010-01-04 10:25:00,7.6,7.63,7.59,7.63,12555200.0,6.3954,6.4207,6.387,6.4207,12555200.0
2010-01-04 10:30:00,7.63,7.63,7.62,7.62,9752400.0,6.4207,6.4207,6.4123,6.4123,9752400.0
2010-01-04 10:35:00,7.62,7.63,7.62,7.62,5692400.0,6.4123,6.4207,6.4123,6.4123,5692400.0
2010-01-04 10:40:00,7.62,7.63,7.62,7.63,5012000.0,6.4123,6.4207,6.4123,6.4207,5012000.0
2010-01-04 10:45:00,7.63,7.63,7.62,7.63,3553200.0,6.4207,6.4207,6.4123,6.4207,3553200.0
2010-01-04 10:50:00,7.63,7.64,7.62,7.63,6818000.0,6.4207,6.4291,6.4123,6.4207,6818000.0
2010-01-04 10:55:00,7.63,7.64,7.62,7.62,6476400.0,6.4207,6.4291,6.4123,6.4123,6476400.0
2010-01-04 11:00:00,7.62,7.62,7.62,7.62,5642000.0,6.4123,6.4123,6.4123,6.4123,5642000.0
2010-01-04 11:05:00,7.62,7.62,7.61,7.62,7140000.0,6.4123,6.4123,6.4039,6.4123,7140000.0
2010-01-04 11:10:00,7.62,7.62,7.61,7.62,3172400.0,6.4123,6.4123,6.4039,6.4123,3172400.0
2010-01-04 11:15:00,7.62,7.62,7.61,7.61,2772000.0,6.4123,6.4123,6.4039,6.4039,2772000.0
2010-01-04 11:20:00,7.61,7.62,7.61,7.62,4390400.0,6.4039,6.4123,6.4039,6.4123,4390400.0
2010-01-04 11:25:00,7.62,7.62,7.61,7.62,2979200.0,6.4123,6.4123,6.4039,6.4123,2979200.0
2010-01-04 11:30:00,7.62,7.63,7.62,7.63,4757200.0,6.4123,6.4207,6.4123,6.4207,4757200.0
2010-01-04 11:35:00,7.63,7.63,7.63,7.63,4116000.0,6.4207,6.4207,6.4207,6.4207,4116000.0
2010-01-04 11:40:00,7.63,7.63,7.63,7.63,3659600.0,6.4207,6.4207,6.4207,6.4207,3659600.0
2010-01-04 11:45:00,7.63,7.64,7.62,7.64,5261200.0,6.4207,6.4291,6.4123,6.4291,5261200.0
2010-01-04 11:50:00,7.64,7.64,7.64,7.64,5779200.0,6.4291,6.4291,6.4291,6.4291,5779200.0
2010-01-04 11:55:00,7.64,7.64,7.64,7.64,2522800.0,6.4291,6.4291,6.4291,6.4291,2522800.0
2010-01-04 12:00:00,7.64,7.64,7.63,7.64,2192400.0,6.4291,6.4291,6.4207,6.4291,2192400.0
2010-01-04 12:05:00,7.64,7.64,7.64,7.64,2088800.0,6.4291,6.4291,6.4291,6.4291,2088800.0
2010-01-04 12:10:00,7.64,7.64,7.63,7.64,3497200.0,6.4291,6.4291,6.4207,6.4291,3497200.0
2010-01-04 12:15:00,7.64,7.64,7.64,7.64,2452800.0,6.4291,6.4291,6.4291,6.4291,2452800.0
2010-01-04 12:20:00,7.64,7.65,7.64,7.64,7971600.0,6.4291,6.4375,6.4291,6.4291,7971600.0
2010-01-04 12:25:00,7.64,7.65,7.64,7.65,4673200.0,6.4291,6.4375,6.4291,6.4375,4673200.0
2010-01-04 12:30:00,7.65,7.65,7.65,7.65,2870000.0,6.4375,6.4375,6.4375,6.4375,2870000.0
2010-01-04 12:35:00,7.65,7.65,7.64,7.65,3189200.0,6.4375,6.4375,6.4291,6.4375,3189200.0
2010-01-04 12:40:00,7.65,7.65,7.63,7.65,3082800.0,6.4375,6.4375,6.4207,6.4375,3082800.0
2010-01-04 12:45:00,7.65,7.65,7.65,7.65,2758000.0,6.4375,6.4375,6.4375,6.4375,2758000.0
2010-01-04 12:50:00,7.65,7.65,7.65,7.65,2853200.0,6.4375,6.4375,6.4375,6.4375,2853200.0
2010-01-04 12:55:00,7.65,7.65,7.64,7.64,3211600.0,6.4375,6.4375,6.4291,6.4291,3211600.0
2010-01-04 13:00:00,7.64,7.65,7.63,7.63,5401200.0,6.4291,6.4375,6.4207,6.4207,5401200.0
2010-01-04 13:05:00,7.63,7.64,7.63,7.64,3040800.0,6.4207,6.4291,6.4207,6.4291,3040800.0
2010-01-04 13:10:00,7.63,7.64,7.63,7.64,2021600.0,6.4207,6.4291,6.4207,6.4291,2021600.0
2010-01-04 13:15:00,7.64,7.65,7.63,7.64,3309600.0,6.4291,6.4375,6.4207,6.4291,3309600.0
2010-01-04 13:20:00,7.64,7.65,7.64,7.64,2416400.0,6.4291,6.4375,6.4291,6.4291,2416400.0
2010-01-04 13:25:00,7.64,7.64,7.64,7.64,3516800.0,6.4291,6.4291,6.4291,6.4291,3516800.0
2010-01-04 13:30:00,7.64,7.64,7.64,7.64,1702400.0,6.4291,6.4291,6.4291,6.4291,1702400.0
2010-01-04 13:35:00,7.64,7.64,7.63,7.64,1444800.0,6.4291,6.4291,6.4207,6.4291,1444800.0
2010-01-04 13:40:00,7.64,7.64,7.63,7.64,1394400.0,6.4291,6.4291,6.4207,6.4291,1394400.0
2010-01-04 13:45:00,7.64,7.64,7.63,7.63,2279200.0,6.4291,6.4291,6.4207,6.4207,2279200.0
2010-01-04 13:50:00,7.63,7.63,7.63,7.63,4180400.0,6.4207,6.4207,6.4207,6.4207,4180400.0
2010-01-04 13:55:00,7.63,7.63,7.63,7.63,1954400.0,6.4207,6.4207,6.4207,6.4207,1954400.0
2010-01-04 14:00:00,7.63,7.63,7.63,7.63,2954000.0,6.4207,6.4207,6.4207,6.4207,2954000.0
2010-01-04 14:05:00,7.63,7.64,7.63,7.64,2567600.0,6.4207,6.4291,6.4207,6.4291,2567600.0
2010-01-04 14:10:00,7.64,7.64,7.63,7.63,2839200.0,6.4291,6.4291,6.4207,6.4207,2839200.0
2010-01-04 14:15:00,7.63,7.64,7.63,7.64,2349200.0,6.4207,6.4291,6.4207,6.4291,2349200.0
2010-01-04 14:20:00,7.64,7.64,7.63,7.64,1923600.0,6.4291,6.4291,6.4207,6.4291,1923600.0
2010-01-04 14:25:00,7.63,7.64,7.63,7.63,2514400.0,6.4207,6.4291,6.4207,6.4207,2514400.0
2010-01-04 14:30:00,7.63,7.64,7.63,7.64,2847600.0,6.4207,6.4291,6.4207,6.4291,2847600.0
2010-01-04 14:35:00,7.64,7.64,7.64,7.64,2413600.0,6.4291,6.4291,6.4291,6.4291,2413600.0
2010-01-04 14:40:00,7.64,7.65,7.64,7.65,5182800.0,6.4291,6.4375,6.4291,6.4375,5182800.0
2010-01-04 14:45:00,7.65,7.65,7.65,7.65,5362000.0,6.4375,6.4375,6.4375,6.4375,5362000.0
2010-01-04 14:50:00,7.65,7.65,7.64,7.65,2867200.0,6.4375,6.4375,6.4291,6.4375,2867200.0
2010-01-04 14:55:00,7.65,7.65,7.64,7.64,2746800.0,6.4375,6.4375,6.4291,6.4291,2746800.0
2010-01-04 15:00:00,7.64,7.65,7.64,7.65,3096800.0,6.4291,6.4375,6.4291,6.4375,3096800.0
2010-01-04 15:05:00,7.65,7.65,7.65,7.65,4813200.0,6.4375,6.4375,6.4375,6.4375,4813200.0
2010-01-04 15:10:00,7.65,7.65,7.64,7.65,3959200.0,6.4375,6.4375,6.4291,6.4375,3959200.0
2010-01-04 15:15:00,7.65,7.65,7.65,7.65,3785600.0,6.4375,6.4375,6.4375,6.4375,3785600.0
2010-01-04 15:20:00,7.65,7.66,7.65,7.65,11729200.0,6.4375,6.4459,6.4375,6.4375,11729200.0
2010-01-04 15:25:00,7.65,7.65,7.64,7.65,5600000.0,6.4375,6.4375,6.4291,6.4375,5600000.0
2010-01-04 15:30:00,7.65,7.65,7.65,7.65,4023600.0,6.4375,6.4375,6.4375,6.4375,4023600.0
2010-01-04 15:35:00,7.65,7.65,7.64,7.65,4925200.0,6.4375,6.4375,6.4291,6.4375,4925200.0
2010-01-04 15:40:00,7.65,7.65,7.64,7.64,6580000.0,6.4375,6.4375,6.4291,6.4291,6580000.0
2010-01-04 15:45:00,7.64,7.66,7.64,7.65,6448400.0,6.4291,6.4459,6.4291,6.4375,6448400.0
2010-01-04 15:50:00,7.65,7.66,7.65,7.65,6882400.0,6.4375,6.4459,6.4375,6.4375,6882400.0
2010-01-04 15:55:00,7.65,7.66,7.64,7.65,15153600.0,6.4375,6.4459,6.4291,6.4375,15153600.0
2010-01-05 09:30:00,7.66,7.67,7.63,7.65,27627600.0,6.4459,6.4544,6.4207,6.4375,27627600.0
2010-01-05 09:35:00,7.65,7.65,7.63,7.64,16548000.0,6.4375,6.4375,6.4207,6.4291,16548000.0
2010-01-05 09:40:00,7.64,7.64,7.62,7.63,15750000.0,6.4291,6.4291,6.4123,6.4207,15750000.0
2010-01-05 09:45:00,7.63,7.67,7.62,7.67,19969600.0,6.4207,6.4544,6.4123,6.4544,19969600.0
2010-01-05 09:50:00,7.67,7.7,7.66,7.7,24192000.0,6.4544,6.4796,6.4459,6.4796,24192000.0
2010-01-05 09:55:00,7.7,7.7,7.68,7.69,17424400.0,6.4796,6.4796,6.4628,6.4712,17424400.0
2010-01-05 10:00:00,7.69,7.7,7.67,7.7,14100800.0,6.4712,6.4796,6.4544,6.4796,14100800.0
2010-01-05 10:05:00,7.7,7.7,7.68,7.68,7240800.0,6.4796,6.4796,6.4628,6.4628,7240800.0
2010-01-05 10:10:00,7.68,7.69,7.67,7.68,10738000.0,6.4628,6.4712,6.4544,6.4628,10738000.0
2010-01-05 10:15:00,7.69,7.7,7.68,7.69,7638400.0,6.4712,6.4796,6.4628,6.4712,7638400.0
2010-01-05 10:20:00,7.69,7.7,7.68,7.69,9777600.0,6.4712,6.4796,6.4628,6.4712,9777600.0
2010-01-05 10:25:00,7.69,7.7,7.68,7.68,9514400.0,6.4712,6.4796,6.4628,6.4628,9514400.0
2010-01-05 10:30:00,7.68,7.69,7.68,7.68,7459200.0,6.4628,6.4712,6.4628,6.4628,7459200.0
2010-01-05 10:35:00,7.68,7.69,7.68,7.68,7128800.0,6.4628,6.4712,6.4628,6.4628,7128800.0
2010-01-05 10:40:00,7.68,7.69,7.67,7.68,7341600.0,6.4628,6.4712,6.4544,6.4628,7341600.0
2010-01-05 10:45:00,7.68,7.68,7.66,7.66,10267600.0,6.4628,6.4628,6.4459,6.4459,10267600.0
2010-01-05 10:50:00,7.66,7.68,7.66,7.67,4645200.0,6.4459,6.4628,6.4459,6.4544,4645200.0
2010-01-05 10:55:00,7.68,7.68,7.67,7.67,3318000.0,6.4628,6.4628,6.4544,6.4544,3318000.0
2010-01-05 11:00:00,7.67,7.68,7.67,7.67,2408000.0,6.4544,6.4628,6.4544,6.4544,2408000.0
2010-01-05 11:05:00,7.67,7.68,7.67,7.68,3138800.0,6.4544,6.4628,6.4544,6.4628,3138800.0
2010-01-05 11:10:00,7.68,7.68,7.66,7.66,4916800.0,6.4628,6.4628,6.4459,6.4459,4916800.0
2010-01-05 11:15:00,7.66,7.66,7.66,7.66,5731600.0,6.4459,6.4459,6.4459,6.4459,5731600.0
2010-01-05 11:20:00,7.66,7.66,7.65,7.66,5751200.0,6.4459,6.4459,6.4375,6.4459,5751200.0
2010-01-05 11:25:00,7.66,7.67,7.66,7.67,6501600.0,6.4459,6.4544,6.4459,6.4544,6501600.0
2010-01-05 11:30:00,7.67,7.68,7.67,7.68,7476000.0,6.4544,6.4628,6.4544,6.4628,7476000.0
2010-01-05 11:35:00,7.68,7.68,7.68,7.68,4746000.0,6.4628,6.4628,6.4628,6.4628,4746000.0
2010-01-05 11:40:00,7.68,7.68,7.67,7.68,4765600.0,6.4628,6.4628,6.4544,6.4628,4765600.0
2010-01-05 11:45:00,7.68,7.69,7.68,7.68,5644800.0,6.4628,6.4712,6.4628,6.4628,5644800.0
2010-01-05 11:50:00,7.68,7.69,7.68,7.68,2080400.0,6.4628,6.4712,6.4628,6.4628,2080400.0
2010-01-05 11:55:00,7.68,7.68,7.68,7.68,1856400.0,6.4628,6.4628,6.4628,6.4628,1856400.0
2010-01-05 12:00:00,7.68,7.68,7.68,7.68,3673600.0,6.4628,6.4628,6.4628,6.4628,3673600.0
2010-01-05 12:05:00,7.68,7.68,7.68,7.68,3796800.0,6.4628,6.4628,6.4628,6.4628,3796800.0
2010-01-05 12:10:00,7.68,7.68,7.68,7.68,43920800.0,6.4628,6.4628,6.4628,6.4628,43920800.0
2010-01-05 12:15:00,7.68,7.68,7.67,7.68,2937200.0,6.4628,6.4628,6.4544,6.4628,2937200.0
2010-01-05 12:20:00,7.68,7.69,7.68,7.69,4908400.0,6.4628,6.4712,6.4628,6.4712,4908400.0
2010-01-05 12:25:00,7.69,7.69,7.68,7.69,2662800.0,6.4712,6.4712,6.4628,6.4712,2662800.0
2010-01-05 12:30:00,7.69,7.69,7.68,7.68,2189600.0,6.4712,6.4712,6.4628,6.4628,2189600.0
2010-01-05 12:35:00,7.68,7.68,7.68,7.68,1736000.0,6.4628,6.4628,6.4628,6.4628,1736000.0
2010-01-05 12:40:00,7.68,7.69,7.68,7.68,1176000.0,6.4628,6.4712,6.4628,6.4628,1176000.0
2010-01-05 12:45:00,7.68,7.69,7.68,7.68,2500400.0,6.4628,6.4712,6.4628,6.4628,2500400.0
2010-01-05 12:50:00,7.68,7.68,7.66,7.67,5331200.0,6.4628,6.4628,6.4459,6.4544,5331200.0
2010-01-05 12:55:00,7.67,7.68,7.67,7.68,3175200.0,6.4544,6.4628,6.4544,6.4628,3175200.0
2010-01-05 13:00:00,7.68,7.68,7.67,7.67,3855600.0,6.4628,6.4628,6.4544,6.4544,3855600.0
2010-01-05 13:05:00,7.67,7.68,7.67,7.67,1951600.0,6.4544,6.4628,6.4544,6.4544,1951600.0
2010-01-05 13:10:00,7.67,7.68,7.67,7.67,954800.0,6.4544,6.4628,6.4544,6.4544,954800.0
2010-01-05 13:15:00,7.67,7.67,7.67,7.67,1612800.0,6.4544,6.4544,6.4544,6.4544,1612800.0
2010-01-05 13:20:00,7.67,7.67,7.66,7.66,3589600.0,6.4544,6.4544,6.4459,6.4459,3589600.0
2010-01-05 13:25:00,7.66,7.67,7.66,7.67,4088000.0,6.4459,6.4544,6.4459,6.4544,4088000.0
2010-01-05 13:30:00,7.67,7.67,7.67,7.67,1442000.0,6.4544,6.4544,6.4544,6.4544,1442000.0
2010-01-05 13:35:00,7.67,7.68,7.67,7.68,3528000.0,6.4544,6.4628,6.4544,6.4628,3528000.0
2010-01-05 13:40:00,7.68,7.68,7.68,7.68,3015600.0,6.4628,6.4628,6.4628,6.4628,3015600.0
2010-01-05 13:45:00,7.68,7.68,7.68,7.68,2847600.0,6.4628,6.4628,6.4628,6.4628,2847600.0
2010-01-05 13:50:00,7.68,7.68,7.66,7.67,7030800.0,6.4628,6.4628,6.4459,6.4544,7030800.0
2010-01-05 13:55:00,7.66,7.67,7.66,7.66,3133200.0,6.4459,6.4544,6.4459,6.4459,3133200.0
2010-01-05 14:00:00,7.66,7.67,7.66,7.67,3920000.0,6.4459,6.4544,6.4459,6.4544,3920000.0
2010-01-05 14:05:00,7.67,7.67,7.64,7.64,12126800.0,6.4544,6.4544,6.4291,6.4291,12126800.0
2010-01-05 14:10:00,7.64,7.65,7.63,7.63,14982800.0,6.4291,6.4375,6.4207,6.4207,14982800.0
2010-01-05 14:15:00,7.63,7.64,7.63,7.63,8993600.0,6.4207,6.4291,6.4207,6.4207,8993600.0
2010-01-05 14:20:00,7.63,7.64,7.62,7.63,14170800.0,6.4207,6.4291,6.4123,6.4207,14170800.0
2010-01-05 14:25:00,7.63,7.64,7.63,7.64,5555200.0,6.4207,6.4291,6.4207,6.4291,5555200.0
2010-01-05 14:30:00,7.64,7.65,7.64,7.65,4967200.0,6.4291,6.4375,6.4291,6.4375,4967200.0
2010-01-05 14:35:00,7.65,7.65,7.65,7.65,4614400.0,6.4375,6.4375,6.4375,6.4375,4614400.0
2010-01-05 14:40:00,7.65,7.65,7.64,7.64,4149600.0,6.4375,6.4375,6.4291,6.4291,4149600.0
2010-01-05 14:45:00,7.64,7.66,7.64,7.65,4642400.0,6.4291,6.4459,6.4291,6.4375,4642400.0
2010-01-05 14:50:00,7.65,7.66,7.65,7.66,4883200.0,6.4375,6.4459,6.4375,6.4459,4883200.0
2010-01-05 14:55:00,7.66,7.66,7.65,7.66,5661600.0,6.4459,6.4459,6.4375,6.4459,5661600.0
2010-01-05 15:00:00,7.66,7.66,7.65,7.65,4040400.0,6.4459,6.4459,6.4375,6.4375,4040400.0
2010-01-05 15:05:00,7.65,7.67,7.65,7.66,4743200.0,6.4375,6.4544,6.4375,6.4459,4743200.0
2010-01-05 15:10:00,7.66,7.66,7.65,7.66,2774800.0,6.4459,6.4459,6.4375,6.4459,2774800.0
2010-01-05 15:15:00,7.65,7.66,7.65,7.65,3166800.0,6.4375,6.4459,6.4375,6.4375,3166800.0
2010-01-05 15:20:00,7.65,7.65,7.65,7.65,3858400.0,6.4375,6.4375,6.4375,6.4375,3858400.0
2010-01-05 15:25:00,7.65,7.65,7.64,7.65,4975600.0,6.4375,6.4375,6.4291,6.4375,4975600.0
2010-01-05 15:30:00,7.65,7.66,7.65,7.66,5166000.0,6.4375,6.4459,6.4375,6.4459,5166000.0
2010-01-05 15:35:00,7.66,7.66,7.65,7.66,2898000.0,6.4459,6.4459,6.4375,6.4459,2898000.0
2010-01-05 15:40:00,7.66,7.66,7.65,7.65,5356400.0,6.4459,6.4459,6.4375,6.4375,5356400.0
2010-01-05 15:45:00,7.65,7.66,7.65,7.65,4860800.0,6.4375,6.4459,6.4375,6.4375,4860800.0
2010-01-05 15:50:00,7.65,7.66,7.65,7.65,4104800.0,6.4375,6.4459,6.4375,6.4375,4104800.0
2010-01-05 15:55:00,7.65,7.66,7.65,7.66,8884400.0,6.4375,6.4459,6.4375,6.4459,8884400.0
2010-01-06 09:30:00,7.66,7.67,7.65,7.67,13812400.0,6.4459,6.4544,6.4375,6.4544,13812400.0
2010-01-06 09:35:00,7.67,7.69,7.66,7.67,12793200.0,6.4544,6.4712,6.4459,6.4544,12793200.0
2010-01-06 09:40:00,7.67,7.67,7.63,7.65,14789600.0,6.4544,6.4544,6.4207,6.4375,14789600.0
2010-01-06 09:45:00,7.65,7.66,7.64,7.66,9598400.0,6.4375,6.4459,6.4291,6.4459,9598400.0
2010-01-06 09:50:00,7.66,7.66,7.64,7.66,9066400.0,6.4459,6.4459,6.4291,6.4459,9066400.0
2010-01-06 09:55:00,7.66,7.67,7.65,7.65,4942000.0,6.4459,6.4544,6.4375,6.4375,4942000.0
2010-01-06 10:00:00,7.65,7.67,7.65,7.67,8643600.0,6.4375,6.4544,6.4375,6.4544,8643600.0
2010-01-06 10:05:00,7.67,7.67,7.66,7.67,8024800.0,6.4544,6.4544,6.4459,6.4544,8024800.0
2010-01-06 10:10:00,7.67,7.67,7.66,7.66,5236000.0,6.4544,6.4544,6.4459,6.4459,5236000.0
2010-01-06 10:15:00,7.67,7.67,7.66,7.67,5252800.0,6.4544,6.4544,6.4459,6.4544,5252800.0
2010-01-06 10:20:00,7.67,7.67,7.66,7.66,6795600.0,6.4544,6.4544,6.4459,6.4459,6795600.0
2010-01-06 10:25:00,7.66,7.67,7.65,7.66,7954800.0,6.4459,6.4544,6.4375,6.4459,7954800.0
2010-01-06 10:30:00,7.65,7.67,7.65,7.65,8702400.0,6.4375,6.4544,6.4375,6.4375,8702400.0
2010-01-06 10:35:00,7.65,7.66,7.65,7.66,4793600.0,6.4375,6.4459,6.4375,6.4459,4793600.0
2010-01-06 10:40:00,7.66,7.66,7.66,7.66,3897600.0,6.4459,6.4459,6.4459,6.4459,3897600.0
2010-01-06 10:45:00,7.66,7.66,7.65,7.66,4034800.0,6.4459,6.4459,6.4375,6.4459,4034800.0
2010-01-06 10:50:00,7.66,7.66,7.65,7.65,5502000.0,6.4459,6.4459,6.4375,6.4375,5502000.0
2010-01-06 10:55:00,7.65,7.67,7.65,7.67,4300800.0,6.4375,6.4544,6.4375,6.4544,4300800.0
2010-01-06 11:00:00,7.67,7.67,7.66,7.66,3757600.0,6.4544,6.4544,6.4459,6.4459,3757600.0
2010-01-06 11:05:00,7.66,7.67,7.66,7.66,3220000.0,6.4459,6.4544,6.4459,6.4459,3220000.0
2010-01-06 11:10:00,7.66,7.66,7.66,7.66,2422000.0,6.4459,6.4459,6.4459,6.4459,2422000.0
2010-01-06 11:15:00,7.66,7.68,7.66,7.67,5978000.0,6.4459,6.4628,6.4459,6.4544,5978000.0
2010-01-06 11:20:00,7.67,7.68,7.67,7.68,4508000.0,6.4544,6.4628,6.4544,6.4628,4508000.0
2010-01-06 11:25:00,7.68,7.68,7.67,7.67,6146000.0,6.4628,6.4628,6.4544,6.4544,6146000.0
2010-01-06 11:30:00,7.67,7.68,7.66,7.67,4132800.0,6.4544,6.4628,6.4459,6.4544,4132800.0
2010-01-06 11:35:00,7.67,7.68,7.66,7.67,4452000.0,6.4544,6.4628,6.4459,6.4544,4452000.0
2010-01-06 11:40:00,7.67,7.67,7.66,7.66,2371600.0,6.4544,6.4544,6.4459,6.4459,2371600.0
2010-01-06 11:45:00,7.66,7.66,7.66,7.66,2797200.0,6.4459,6.4459,6.4459,6.4459,2797200.0
2010-01-06 11:50:00,7.66,7.66,7.64,7.64,6347600.0,6.4459,6.4459,6.4291,6.4291,6347600.0
2010-01-06 11:55:00,7.64,7.65,7.62,7.63,17046400.0,6.4291,6.4375,6.4123,6.4207,17046400.0
2010-01-06 12:00:00,7.63,7.63,7.61,7.61,11485600.0,6.4207,6.4207,6.4039,6.4039,11485600.0
2010-01-06 12:05:00,7.61,7.63,7.61,7.63,7546000.0,6.4039,6.4207,6.4039,6.4207,7546000.0
2010-01-06 12:10:00,7.62,7.63,7.59,7.61,10567200.0,6.4123,6.4207,6.387,6.4039,10567200.0
2010-01-06 12:15:00,7.61,7.62,7.6,7.61,6963600.0,6.4039,6.4123,6.3954,6.4039,6963600.0
2010-01-06 12:20:00,7.61,7.61,7.6,7.6,5325600.0,6.4039,6.4039,6.3954,6.3954,5325600.0
2010-01-06 12:25:00,7.6,7.61,7.59,7.59,7114800.0,6.3954,6.4039,6.387,6.387,7114800.0
2010-01-06 12:30:00,7.59,7.61,7.59,7.6,5014800.0,6.387,6.4039,6.387,6.3954,5014800.0
2010-01-06 12:35:00,7.6,7.62,7.6,7.62,5124000.0,6.3954,6.4123,6.3954,6.4123,5124000.0
2010-01-06 12:40:00,7.62,7.62,7.61,7.61,5446000.0,6.4123,6.4123,6.4039,6.4039,5446000.0
2010-01-06 12:45:00,7.62,7.62,7.6,7.6,2564800.0,6.4123,6.4123,6.3954,6.3954,2564800.0
2010-01-06 12:50:00,7.6,7.61,7.6,7.6,5216400.0,6.3954,6.4039,6.3954,6.3954,5216400.0
2010-01-06 12:55:00,7.6,7.6,7.59,7.59,4676000.0,6.3954,6.3954,6.387,6.387,4676000.0
2010-01-06 13:00:00,7.59,7.62,7.59,7.61,5922000.0,6.387,6.4123,6.387,6.4039,5922000.0
2010-01-06 13:05:00,7.61,7.61,7.6,7.61,2531200.0,6.4039,6.4039,6.3954,6.4039,2531200.0
2010-01-06 13:10:00,7.61,7.62,7.6,7.62,1929200.0,6.4039,6.4123,6.3954,6.4123,1929200.0
2010-01-06 13:15:00,7.62,7.62,7.61,7.62,2772000.0,6.4123,6.4123,6.4039,6.4123,2772000.0
2010-01-06 13:20:00,7.62,7.62,7.62,7.62,1265600.0,6.4123,6.4123,6.4123,6.4123,1265600.0
2010-01-06 13:25:00,7.62,7.62,7.61,7.61,2707600.0,6.4123,6.4123,6.4039,6.4039,2707600.0
2010-01-06 13:30:00,7.61,7.62,7.61,7.61,1299200.0,6.4039,6.4123,6.4039,6.4039,1299200.0
2010-01-06 13:35:00,7.61,7.61,7.6,7.6,4482800.0,6.4039,6.4039,6.3954,6.3954,4482800.0
2010-01-06 13:40:00,7.6,7.6,7.59,7.59,5023200.0,6.3954,6.3954,6.387,6.387,5023200.0
2010-01-06 13:45:00,7.59,7.59,7.55,7.55,22540000.0,6.387,6.387,6.3534,6.3534,22540000.0
2010-01-06 13:50:00,7.55,7.57,7.54,7.56,14632800.0,6.3534,6.3702,6.345,6.3618,14632800.0
2010-01-06 13:55:00,7.56,7.57,7.55,7.56,9116800.0,6.3618,6.3702,6.3534,6.3618,9116800.0
2010-01-06 14:00:00,7.56,7.56,7.55,7.55,7056000.0,6.3618,6.3618,6.3534,6.3534,7056000.0
2010-01-06 14:05:00,7.55,7.56,7.54,7.56,9570400.0,6.3534,6.3618,6.345,6.3618,9570400.0
2010-01-06 14:10:00,7.56,7.57,7.55,7.57,7319200.0,6.3618,6.3702,6.3534,6.3702,7319200.0
2010-01-06 14:15:00,7.57,7.57,7.56,7.56,5076400.0,6.3702,6.3702,6.3618,6.3618,5076400.0
2010-01-06 14:20:00,7.56,7.57,7.56,7.56,4611600.0,6.3618,6.3702,6.3618,6.3618,4611600.0
2010-01-06 14:25:00,7.56,7.58,7.56,7.58,5815600.0,6.3618,6.3786,6.3618,6.3786,5815600.0
2010-01-06 14:30:00,7.58,7.6,7.58,7.59,10735200.0,6.3786,6.3954,6.3786,6.387,10735200.0
2010-01-06 14:35:00,7.59,7.61,7.59,7.6,9385600.0,6.387,6.4039,6.387,6.3954,9385600.0
2010-01-06 14:40:00,7.6,7.6,7.59,7.59,4978400.0,6.3954,6.3954,6.387,6.387,4978400.0
2010-01-06 14:45:00,7.59,7.59,7.58,7.58,5216400.0,6.387,6.387,6.3786,6.3786,5216400.0
2010-01-06 14:50:00,7.58,7.59,7.58,7.59,4494000.0,6.3786,6.387,6.3786,6.387,4494000.0
2010-01-06 14:55:00,7.59,7.59,7.58,7.58,3712800.0,6.387,6.387,6.3786,6.3786,3712800.0
2010-01-06 15:00:00,7.58,7.58,7.57,7.58,5877200.0,6.3786,6.3786,6.3702,6.3786,5877200.0
2010-01-06 15:05:00,7.58,7.58,7.56,7.57,5454400.0,6.3786,6.3786,6.3618,6.3702,5454400.0
2010-01-06 15:10:00,7.57,7.58,7.57,7.57,3603600.0,6.3702,6.3786,6.3702,6.3702,3603600.0
2010-01-06 15:15:00,7.57,7.58,7.56,7.57,3525200.0,6.3702,6.3786,6.3618,6.3702,3525200.0
2010-01-06 15:20:00,7.57,7.57,7.56,7.57,4905600.0,6.3702,6.3702,6.3618,6.3702,4905600.0
2010-01-06 15:25:00,7.57,7.58,7.57,7.57,4202800.0,6.3702,6.3786,6.3702,6.3702,4202800.0
2010-01-06 15:30:00,7.57,7.58,7.57,7.57,4082400.0,6.3702,6.3786,6.3702,6.3702,4082400.0
2010-01-06 15:35:00,7.57,7.58,7.57,7.57,3595200.0,6.3702,6.3786,6.3702,6.3702,3595200.0
2010-01-06 15:40:00,7.57,7.58,7.55,7.55,9408000.0,6.3702,6.3786,6.3534,6.3534,9408000.0
2010-01-06 15:45:00,7.55,7.55,7.53,7.54,16251200.0,6.3534,6.3534,6.3365,6.345,16251200.0
2010-01-06 15:50:00,7.54,7.55,7.53,7.54,14655200.0,6.345,6.3534,6.3365,6.345,14655200.0
2010-01-06 15:55:00,7.54,7.55,7.53,7.53,17267600.0,6.345,6.3534,6.3365,6.3365,17267600.0
2010-01-07 09:30:00,7.56,7.57,7.52,7.53,24273200.0,6.3618,6.3702,6.3281,6.3365,24273200.0
2010-01-07 09:35:00,7.53,7.55,7.49,7.52,22005200.0,6.3365,6.3534,6.3029,6.3281,22005200.0
2010-01-07 09:40:00,7.52,7.55,7.48,7.51,16007600.0,6.3281,6.3534,6.2945,6.3197,16007600.0
2010-01-07 09:45:00,7.51,7.54,7.51,7.53,15526000.0,6.3197,6.345,6.3197,6.3365,15526000.0
2010-01-07 09:50:00,7.53,7.55,7.52,7.54,13736800.0,6.3365,6.3534,6.3281,6.345,13736800.0
2010-01-07 09:55:00,7.54,7.54,7.5,7.51,12597200.0,6.345,6.345,6.3113,6.3197,12597200.0
2010-01-07 10:00:00,7.51,7.52,7.5,7.5,11513600.0,6.3197,6.3281,6.3113,6.3113,11513600.0
2010-01-07 10:05:00,7.51,7.52,7.5,7.51,8904000.0,6.3197,6.3281,6.3113,6.3197,8904000.0
2010-01-07 10:10:00,7.52,7.52,7.5,7.5,5947200.0,6.3281,6.3281,6.3113,6.3113,5947200.0
2010-01-07 10:15:00,7.5,7.51,7.49,7.49,11225200.0,6.3113,6.3197,6.3029,6.3029,11225200.0
2010-01-07 10:20:00,7.49,7.49,7.47,7.48,11004000.0,6.3029,6.3029,6.2861,6.2945,11004000.0
2010-01-07 10:25:00,7.48,7.5,7.48,7.5,8946000.0,6.2945,6.3113,6.2945,6.3113,8946000.0
2010-01-07 10:30:00,7.5,7.51,7.49,7.51,8265600.0,6.3113,6.3197,6.3029,6.3197,8265600.0
2010-01-07 10:35:00,7.51,7.51,7.5,7.51,6501600.0,6.3197,6.3197,6.3113,6.3197,6501600.0
2010-01-07 10:40:00,7.51,7.52,7.5,7.52,4858000.0,6.3197,6.3281,6.3113,6.3281,4858000.0
2010-01-07 10:45:00,7.52,7.55,7.52,7.55,14935200.0,6.3281,6.3534,6.3281,6.3534,14935200.0
2010-01-07 10:50:00,7.55,7.55,7.54,7.54,5294800.0,6.3534,6.3534,6.345,6.345,5294800.0
2010-01-07 10:55:00,7.54,7.55,7.53,7.54,5692400.0,6.345,6.3534,6.3365,6.345,5692400.0
2010-01-07 11:00:00,7.54,7.55,7.53,7.53,6946800.0,6.345,6.3534,6.3365,6.3365,6946800.0
2010-01-07 11:05:00,7.53,7.53,7.52,7.53,4127200.0,6.3365,6.3365,6.3281,6.3365,4127200.0
2010-01-07 11:10:00,7.53,7.54,7.53,7.53,3791200.0,6.3365,6.345,6.3365,6.3365,3791200.0
2010-01-07 11:15:00,7.53,7.53,7.51,7.52,4698400.0,6.3365,6.3365,6.3197,6.3281,4698400.0
2010-01-07 11:20:00,7.52,7.53,7.52,7.53,3388000.0,6.3281,6.3365,6.3281,6.3365,3388000.0
2010-01-07 11:25:00,7.53,7.54,7.53,7.53,3547600.0,6.3365,6.345,6.3365,6.3365,3547600.0
2010-01-07 11:30:00,7.53,7.53,7.52,7.52,1993600.0,6.3365,6.3365,6.3281,6.3281,1993600.0
2010-01-07 11:35:00,7.52,7.53,7.51,7.51,2436000.0,6.3281,6.3365,6.3197,6.3197,2436000.0
2010-01-07 11:40:00,7.51,7.52,7.51,7.52,3424400.0,6.3197,6.3281,6.3197,6.3281,3424400.0
2010-01-07 11:45:00,7.52,7.52,7.51,7.52,2324000.0,6.3281,6.3281,6.3197,6.3281,2324000.0
2010-01-07 11:50:00,7.52,7.52,7.52,7.52,1677200.0,6.3281,6.3281,6.3281,6.3281,1677200.0
2010-01-07 11:55:00,7.52,7.53,7.51,7.52,2153200.0,6.3281,6.3365,6.3197,6.3281,2153200.0
2010-01-07 12:00:00,7.52,7.54,7.52,7.53,3822000.0,6.3281,6.345,6.3281,6.3365,3822000.0
2010-01-07 12:05:00,7.53,7.53,7.52,7.52,1766800.0,6.3365,6.3365,6.3281,6.3281,1766800.0
2010-01-07 12:10:00,7.52,7.53,7.52,7.53,1744400.0,6.3281,6.3365,6.3281,6.3365,1744400.0
2010-01-07 12:15:00,7.53,7.54,7.53,7.54,3561600.0,6.3365,6.345,6.3365,6.345,3561600.0
2010-01-07 12:20:00,7.54,7.55,7.53,7.53,3715600.0,6.345,6.3534,6.3365,6.3365,3715600.0
2010-01-07 12:25:00,7.53,7.53,7.52,7.53,3351600.0,6.3365,6.3365,6.3281,6.3365,3351600.0
2010-01-07 12:30:00,7.53,7.54,7.52,7.53,2346400.0,6.3365,6.345,6.3281,6.3365,2346400.0
2010-01-07 12:35:00,7.53,7.54,7.52,7.52,3091200.0,6.3365,6.345,6.3281,6.3281,3091200.0
2010-01-07 12:40:00,7.52,7.52,7.51,7.52,2702000.0,6.3281,6.3281,6.3197,6.3281,2702000.0
2010-01-07 12:45:00,7.52,7.53,7.52,7.53,1915200.0,6.3281,6.3365,6.3281,6.3365,1915200.0
2010-01-07 12:50:00,7.53,7.53,7.52,7.53,1128400.0,6.3365,6.3365,6.3281,6.3365,1128400.0
2010-01-07 12:55:00,7.53,7.53,7.51,7.52,3144400.0,6.3365,6.3365,6.3197,6.3281,3144400.0
2010-01-07 13:00:00,7.51,7.52,7.51,7.51,3544800.0,6.3197,6.3281,6.3197,6.3197,3544800.0
2010-01-07 13:05:00,7.51,7.51,7.5,7.5,6428800.0,6.3197,6.3197,6.3113,6.3113,6428800.0
2010-01-07 13:10:00,7.5,7.51,7.5,7.5,3172400.0,6.3113,6.3197,6.3113,6.3113,3172400.0
2010-01-07 13:15:00,7.5,7.51,7.5,7.51,2391200.0,6.3113,6.3197,6.3113,6.3197,2391200.0
2010-01-07 13:20:00,7.51,7.52,7.51,7.51,1752800.0,6.3197,6.3281,6.3197,6.3197,1752800.0
2010-01-07 13:25:00,7.51,7.51,7.5,7.51,2125200.0,6.3197,6.3197,6.3113,6.3197,2125200.0
2010-01-07 13:30:00,7.51,7.52,7.51,7.52,1327200.0,6.3197,6.3281,6.3197,6.3281,1327200.0
2010-01-07 13:35:00,7.52,7.52,7.51,7.52,1458800.0,6.3281,6.3281,6.3197,6.3281,1458800.0
2010-01-07 13:40:00,7.52,7.52,7.51,7.51,2371600.0,6.3281,6.3281,6.3197,6.3197,2371600.0
2010-01-07 13:45:00,7.51,7.51,7.51,7.51,1478400.0,6.3197,6.3197,6.3197,6.3197,1478400.0
2010-01-07 13:50:00,7.5,7.51,7.49,7.5,6448400.0,6.3113,6.3197,6.3029,6.3113,6448400.0
2010-01-07 13:55:00,7.5,7.5,7.48,7.49,6132000.0,6.3113,6.3113,6.2945,6.3029,6132000.0
2010-01-07 14:00:00,7.49,7.49,7.48,7.48,5384400.0,6.3029,6.3029,6.2945,6.2945,5384400.0
2010-01-07 14:05:00,7.48,7.5,7.48,7.49,4200000.0,6.2945,6.3113,6.2945,6.3029,4200000.0
2010-01-07 14:10:00,7.49,7.5,7.49,7.5,3654000.0,6.3029,6.3113,6.3029,6.3113,3654000.0
2010-01-07 14:15:00,7.5,7.51,7.48,7.49,5286400.0,6.3113,6.3197,6.2945,6.3029,5286400.0
2010-01-07 14:20:00,7.49,7.5,7.49,7.49,3656800.0,6.3029,6.3113,6.3029,6.3029,3656800.0
2010-01-07 14:25:00,7.49,7.49,7.47,7.47,6398000.0,6.3029,6.3029,6.2861,6.2861,6398000.0
2010-01-07 14:30:00,7.47,7.49,7.47,7.48,8612800.0,6.2861,6.3029,6.2861,6.2945,8612800.0
2010-01-07 14:35:00,7.48,7.5,7.48,7.5,5720400.0,6.2945,6.3113,6.2945,6.3113,5720400.0
2010-01-07 14:40:00,7.5,7.5,7.49,7.49,4057200.0,6.3113,6.3113,6.3029,6.3029,4057200.0
2010-01-07 14:45:00,7.49,7.51,7.49,7.5,6882400.0,6.3029,6.3197,6.3029,6.3113,6882400.0
2010-01-07 14:50:00,7.5,7.51,7.5,7.51,4172000.0,6.3113,6.3197,6.3113,6.3197,4172000.0
2010-01-07 14:55:00,7.51,7.51,7.5,7.51,3780000.0,6.3197,6.3197,6.3113,6.3197,3780000.0
2010-01-07 15:00:00,7.51,7.51,7.48,7.49,7392000.0,6.3197,6.3197,6.2945,6.3029,7392000.0
2010-01-07 15:05:00,7.49,7.5,7.49,7.49,4468800.0,6.3029,6.3113,6.3029,6.3029,4468800.0
2010-01-07 15:10:00,7.49,7.5,7.49,7.5,3539200.0,6.3029,6.3113,6.3029,6.3113,3539200.0
2010-01-07 15:15:00,7.5,7.5,7.49,7.5,2760800.0,6.3113,6.3113,6.3029,6.3113,2760800.0
2010-01-07 15:20:00,7.5,7.5,7.49,7.5,2867200.0,6.3113,6.3113,6.3029,6.3113,2867200.0
2010-01-07 15:25:00,7.5,7.5,7.49,7.49,3645600.0,6.3113,6.3113,6.3029,6.3029,3645600.0
2010-01-07 15:30:00,7.49,7.5,7.49,7.5,5451600.0,6.3029,6.3113,6.3029,6.3113,5451600.0
2010-01-07 15:35:00,7.5,7.5,7.49,7.5,4228000.0,6.3113,6.3113,6.3029,6.3113,4228000.0
2010-01-07 15:40:00,7.5,7.5,7.5,7.5,4636800.0,6.3113,6.3113,6.3113,6.3113,4636800.0
2010-01-07 15:45:00,7.5,7.51,7.49,7.5,7070000.0,6.3113,6.3197,6.3029,6.3113,7070000.0
2010-01-07 15:50:00,7.5,7.51,7.5,7.51,9514400.0,6.3113,6.3197,6.3113,6.3197,9514400.0
2010-01-07 15:55:00,7.51,7.52,7.51,7.52,13560400.0,6.3197,6.3281,6.3197,6.3281,13560400.0
2010-01-08 09:30:00,7.51,7.54,7.51,7.53,20406400.0,6.3197,6.345,6.3197,6.3365,20406400.0
2010-01-08 09:35:00,7.53,7.53,7.5,7.51,12398400.0,6.3365,6.3365,6.3113,6.3197,12398400.0
2010-01-08 09:40:00,7.51,7.51,7.49,7.5,12913600.0,6.3197,6.3197,6.3029,6.3113,12913600.0
2010-01-08 09:45:00,7.5,7.51,7.5,7.51,6568800.0,6.3113,6.3197,6.3113,6.3197,6568800.0
2010-01-08 09:50:00,7.51,7.51,7.47,7.48,13790000.0,6.3197,6.3197,6.2861,6.2945,13790000.0
2010-01-08 09:55:00,7.48,7.5,7.47,7.49,14982800.0,6.2945,6.3113,6.2861,6.3029,14982800.0
2010-01-08 10:00:00,7.49,7.52,7.49,7.51,15822800.0,6.3029,6.3281,6.3029,6.3197,15822800.0
2010-01-08 10:05:00,7.51,7.52,7.5,7.51,9245600.0,6.3197,6.3281,6.3113,6.3197,9245600.0
2010-01-08 10:10:00,7.51,7.54,7.51,7.52,12549600.0,6.3197,6.345,6.3197,6.3281,12549600.0
2010-01-08 10:15:00,7.52,7.54,7.52,7.53,6563200.0,6.3281,6.345,6.3281,6.3365,6563200.0
2010-01-08 10:20:00,7.53,7.54,7.52,7.53,6246800.0,6.3365,6.345,6.3281,6.3365,6246800.0
2010-01-08 10:25:00,7.53,7.53,7.51,7.52,5465600.0,6.3365,6.3365,6.3197,6.3281,5465600.0
2010-01-08 10:30:00,7.52,7.52,7.51,7.52,4639600.0,6.3281,6.3281,6.3197,6.3281,4639600.0
2010-01-08 10:35:00,7.52,7.52,7.51,7.52,5684000.0,6.3281,6.3281,6.3197,6.3281,5684000.0
2010-01-08 10:40:00,7.52,7.53,7.51,7.52,5065200.0,6.3281,6.3365,6.3197,6.3281,5065200.0
2010-01-08 10:45:00,7.52,7.52,7.51,7.51,5502000.0,6.3281,6.3281,6.3197,6.3197,5502000.0
2010-01-08 10:50:00,7.52,7.52,7.51,7.52,3225600.0,6.3281,6.3281,6.3197,6.3281,3225600.0
2010-01-08 10:55:00,7.52,7.54,7.51,7.53,6524000.0,6.3281,6.345,6.3197,6.3365,6524000.0
2010-01-08 11:00:00,7.53,7.53,7.51,7.52,3460800.0,6.3365,6.3365,6.3197,6.3281,3460800.0
2010-01-08 11:05:00,7.52,7.53,7.52,7.53,4183200.0,6.3281,6.3365,6.3281,6.3365,4183200.0
2010-01-08 11:10:00,7.53,7.54,7.52,7.52,5530000.0,6.3365,6.345,6.3281,6.3281,5530000.0
2010-01-08 11:15:00,7.52,7.54,7.52,7.53,4782400.0,6.3281,6.345,6.3281,6.3365,4782400.0
2010-01-08 11:20:00,7.53,7.55,7.53,7.55,10024000.0,6.3365,6.3534,6.3365,6.3534,10024000.0
2010-01-08 11:25:00,7.55,7.56,7.55,7.56,6353200.0,6.3534,6.3618,6.3534,6.3618,6353200.0
2010-01-08 11:30:00,7.56,7.56,7.55,7.56,5880000.0,6.3618,6.3618,6.3534,6.3618,5880000.0
2010-01-08 11:35:00,7.56,7.56,7.54,7.54,6652800.0,6.3618,6.3618,6.345,6.345,6652800.0
2010-01-08 11:40:00,7.54,7.56,7.54,7.56,3203200.0,6.345,6.3618,6.345,6.3618,3203200.0
2010-01-08 11:45:00,7.56,7.56,7.55,7.56,2931600.0,6.3618,6.3618,6.3534,6.3618,2931600.0
2010-01-08 11:50:00,7.56,7.56,7.55,7.56,2514400.0,6.3618,6.3618,6.3534,6.3618,2514400.0
2010-01-08 11:55:00,7.56,7.56,7.55,7.56,2399600.0,6.3618,6.3618,6.3534,6.3618,2399600.0
2010-01-08 12:00:00,7.56,7.56,7.55,7.56,3572800.0,6.3618,6.3618,6.3534,6.3618,3572800.0
2010-01-08 12:05:00,7.56,7.56,7.55,7.56,2156000.0,6.3618,6.3618,6.3534,6.3618,2156000.0
2010-01-08 12:10:00,7.56,7.56,7.55,7.55,3122000.0,6.3618,6.3618,6.3534,6.3534,3122000.0
2010-01-08 12:15:00,7.55,7.55,7.53,7.53,6213200.0,6.3534,6.3534,6.3365,6.3365,6213200.0
2010-01-08 12:20:00,7.53,7.54,7.53,7.54,2592800.0,6.3365,6.345,6.3365,6.345,2592800.0
2010-01-08 12:25:00,7.54,7.55,7.54,7.55,2559200.0,6.345,6.3534,6.345,6.3534,2559200.0
2010-01-08 12:30:00,7.55,7.56,7.55,7.55,3295600.0,6.3534,6.3618,6.3534,6.3534,3295600.0
2010-01-08 12:35:00,7.55,7.56,7.55,7.55,2245600.0,6.3534,6.3618,6.3534,6.3534,2245600.0
2010-01-08 12:40:00,7.55,7.56,7.55,7.55,2528400.0,6.3534,6.3618,6.3534,6.3534,2528400.0
2010-01-08 12:45:00,7.55,7.55,7.54,7.54,4384800.0,6.3534,6.3534,6.345,6.345,4384800.0
2010-01-08 12:50:00,7.54,7.54,7.54,7.54,2503200.0,6.345,6.345,6.345,6.345,2503200.0
2010-01-08 12:55:00,7.54,7.54,7.54,7.54,3374000.0,6.345,6.345,6.345,6.345,3374000.0
2010-01-08 13:00:00,7.54,7.54,7.53,7.54,3920000.0,6.345,6.345,6.3365,6.345,3920000.0
2010-01-08 13:05:00,7.54,7.54,7.54,7.54,3516800.0,6.345,6.345,6.345,6.345,3516800.0
2010-01-08 13:10:00,7.54,7.54,7.53,7.54,2301600.0,6.345,6.345,6.3365,6.345,2301600.0
2010-01-08 13:15:00,7.54,7.54,7.52,7.53,4936400.0,6.345,6.345,6.3281,6.3365,4936400.0
2010-01-08 13:20:00,7.53,7.53,7.52,7.53,2808400.0,6.3365,6.3365,6.3281,6.3365,2808400.0
2010-01-08 13:25:00,7.53,7.54,7.53,7.53,1988000.0,6.3365,6.345,6.3365,6.3365,1988000.0
2010-01-08 13:30:00,7.53,7.54,7.53,7.54,4813200.0,6.3365,6.345,6.3365,6.345,4813200.0
2010-01-08 13:35:00,7.54,7.54,7.53,7.53,4398800.0,6.345,6.345,6.3365,6.3365,4398800.0
2010-01-08 13:40:00,7.53,7.54,7.53,7.53,3091200.0,6.3365,6.345,6.3365,6.3365,3091200.0
2010-01-08 13:45:00,7.53,7.53,7.53,7.53,2830800.0,6.3365,6.3365,6.3365,6.3365,2830800.0
2010-01-08 13:50:00,7.53,7.53,7.53,7.53,2018800.0,6.3365,6.3365,6.3365,6.3365,2018800.0
2010-01-08 13:55:00,7.53,7.54,7.53,7.53,6456800.0,6.3365,6.345,6.3365,6.3365,6456800.0
2010-01-08 14:00:00,7.53,7.54,7.53,7.54,4177600.0,6.3365,6.345,6.3365,6.345,4177600.0
2010-01-08 14:05:00,7.54,7.54,7.53,7.53,3614800.0,6.345,6.345,6.3365,6.3365,3614800.0
2010-01-08 14:10:00,7.53,7.54,7.53,7.54,2094400.0,6.3365,6.345,6.3365,6.345,2094400.0
2010-01-08 14:15:00,7.54,7.54,7.53,7.54,3071600.0,6.345,6.345,6.3365,6.345,3071600.0
2010-01-08 14:20:00,7.54,7.54,7.53,7.53,2340800.0,6.345,6.345,6.3365,6.3365,2340800.0
2010-01-08 14:25:00,7.53,7.54,7.53,7.53,1948800.0,6.3365,6.345,6.3365,6.3365,1948800.0
2010-01-08 14:30:00,7.54,7.54,7.53,7.53,3539200.0,6.345,6.345,6.3365,6.3365,3539200.0
2010-01-08 14:35:00,7.53,7.54,7.53,7.53,2377200.0,6.3365,6.345,6.3365,6.3365,2377200.0
2010-01-08 14:40:00,7.53,7.54,7.53,7.54,6062000.0,6.3365,6.345,6.3365,6.345,6062000.0
2010-01-08 14:45:00,7.54,7.54,7.54,7.54,3239600.0,6.345,6.345,6.345,6.345,3239600.0
2010-01-08 14:50:00,7.54,7.55,7.54,7.54,3634400.0,6.345,6.3534,6.345,6.345,3634400.0
2010-01-08 14:55:00,7.54,7.55,7.54,7.54,2153200.0,6.345,6.3534,6.345,6.345,2153200.0
2010-01-08 15:00:00,7.54,7.55,7.54,7.54,3068800.0,6.345,6.3534,6.345,6.345,3068800.0
2010-01-08 15:05:00,7.54,7.55,7.54,7.55,3696000.0,6.345,6.3534,6.345,6.3534,3696000.0
2010-01-08 15:10:00,7.55,7.55,7.54,7.54,3161200.0,6.3534,6.3534,6.345,6.345,3161200.0
2010-01-08 15:15:00,7.54,7.55,7.54,7.54,3466400.0,6.345,6.3534,6.345,6.345,3466400.0
2010-01-08 15:20:00,7.54,7.55,7.54,7.54,3085600.0,6.345,6.3534,6.345,6.345,3085600.0
2010-01-08 15:25:00,7.54,7.55,7.53,7.55,3015600.0,6.345,6.3534,6.3365,6.3534,3015600.0
2010-01-08 15:30:00,7.55,7.55,7.54,7.54,3707200.0,6.3534,6.3534,6.345,6.345,3707200.0
2010-01-08 15:35:00,7.54,7.55,7.54,7.55,4908400.0,6.345,6.3534,6.345,6.3534,4908400.0
2010-01-08 15:40:00,7.55,7.56,7.54,7.56,9360400.0,6.3534,6.3618,6.345,6.3618,9360400.0
2010-01-08 15:45:00,7.55,7.56,7.55,7.56,7095200.0,6.3534,6.3618,6.3534,6.3618,7095200.0
2010-01-08 15:50:00,7.56,7.56,7.56,7.56,8750000.0,6.3618,6.3618,6.3618,6.3618,8750000.0
2010-01-08 15:55:00,7.56,7.57,7.56,7.57,12311600.0,6.3618,6.3702,6.3618,6.3702,12311600.0
2010-01-11 09:30:00,7.6,7.61,7.56,7.57,20216000.0,6.3954,6.4039,6.3618,6.3702,20216000.0
2010-01-11 09:35:00,7.57,7.57,7.53,7.54,17628800.0,6.3702,6.3702,6.3365,6.345,17628800.0
2010-01-11 09:40:00,7.54,7.55,7.53,7.54,11160800.0,6.345,6.3534,6.3365,6.345,11160800.0
2010-01-11 09:45:00,7.54,7.56,7.53,7.55,10057600.0,6.345,6.3618,6.3365,6.3534,10057600.0
2010-01-11 09:50:00,7.55,7.55,7.53,7.55,11102000.0,6.3534,6.3534,6.3365,6.3534,11102000.0
2010-01-11 09:55:00,7.55,7.56,7.53,7.53,11527600.0,6.3534,6.3618,6.3365,6.3365,11527600.0
2010-01-11 10:00:00,7.53,7.55,7.53,7.54,6157200.0,6.3365,6.3534,6.3365,6.345,6157200.0
2010-01-11 10:05:00,7.54,7.54,7.52,7.52,12252800.0,6.345,6.345,6.3281,6.3281,12252800.0
2010-01-11 10:10:00,7.52,7.52,7.5,7.5,10544800.0,6.3281,6.3281,6.3113,6.3113,10544800.0
2010-01-11 10:15:00,7.5,7.51,7.49,7.5,14798000.0,6.3113,6.3197,6.3029,6.3113,14798000.0
2010-01-11 10:20:00,7.5,7.51,7.5,7.5,7106400.0,6.3113,6.3197,6.3113,6.3113,7106400.0
2010-01-11 10:25:00,7.5,7.51,7.5,7.51,6563200.0,6.3113,6.3197,6.3113,6.3197,6563200.0
2010-01-11 10:30:00,7.51,7.51,7.5,7.5,4866400.0,6.3197,6.3197,6.3113,6.3113,4866400.0
2010-01-11 10:35:00,7.51,7.51,7.49,7.49,5412400.0,6.3197,6.3197,6.3029,6.3029,5412400.0
2010-01-11 10:40:00,7.49,7.5,7.49,7.5,5625200.0,6.3029,6.3113,6.3029,6.3113,5625200.0
2010-01-11 10:45:00,7.5,7.52,7.49,7.52,6398000.0,6.3113,6.3281,6.3029,6.3281,6398000.0
2010-01-11 10:50:00,7.52,7.52,7.51,7.51,3175200.0,6.3281,6.3281,6.3197,6.3197,3175200.0
2010-01-11 10:55:00,7.51,7.51,7.51,7.51,2293200.0,6.3197,6.3197,6.3197,6.3197,2293200.0
2010-01-11 11:00:00,7.51,7.52,7.51,7.52,4558400.0,6.3197,6.3281,6.3197,6.3281,4558400.0
2010-01-11 11:05:00,7.52,7.52,7.51,7.51,7103600.0,6.3281,6.3281,6.3197,6.3197,7103600.0
2010-01-11 11:10:00,7.51,7.51,7.5,7.5,5454400.0,6.3197,6.3197,6.3113,6.3113,5454400.0
2010-01-11 11:15:00,7.5,7.5,7.5,7.5,2811200.0,6.3113,6.3113,6.3113,6.3113,2811200.0
2010-01-11 11:20:00,7.5,7.51,7.5,7.5,3298400.0,6.3113,6.3197,6.3113,6.3113,3298400.0
2010-01-11 11:25:00,7.5,7.5,7.49,7.5,2464000.0,6.3113,6.3113,6.3029,6.3113,2464000.0
2010-01-11 11:30:00,7.5,7.51,7.5,7.5,3001600.0,6.3113,6.3197,6.3113,6.3113,3001600.0
2010-01-11 11:35:00,7.5,7.51,7.5,7.51,2651600.0,6.3113,6.3197,6.3113,6.3197,2651600.0
2010-01-11 11:40:00,7.51,7.51,7.48,7.49,10556000.0,6.3197,6.3197,6.2945,6.3029,10556000.0
2010-01-11 11:45:00,7.49,7.5,7.49,7.49,3519600.0,6.3029,6.3113,6.3029,6.3029,3519600.0
2010-01-11 11:50:00,7.49,7.5,7.49,7.5,3710000.0,6.3029,6.3113,6.3029,6.3113,3710000.0
2010-01-11 11:55:00,7.5,7.51,7.49,7.51,4163600.0,6.3113,6.3197,6.3029,6.3197,4163600.0
2010-01-11 12:00:00,7.51,7.52,7.51,7.51,4877600.0,6.3197,6.3281,6.3197,6.3197,4877600.0
2010-01-11 12:05:00,7.51,7.51,7.5,7.5,2240000.0,6.3197,6.3197,6.3113,6.3113,2240000.0
2010-01-11 12:10:00,7.5,7.5,7.5,7.5,1671600.0,6.3113,6.3113,6.3113,6.3113,1671600.0
2010-01-11 12:15:00,7.5,7.5,7.49,7.49,4071200.0,6.3113,6.3113,6.3029,6.3029,4071200.0
2010-01-11 12:20:00,7.49,7.5,7.48,7.5,3108000.0,6.3029,6.3113,6.2945,6.3113,3108000.0
2010-01-11 12:25:00,7.5,7.5,7.49,7.5,1775200.0,6.3113,6.3113,6.3029,6.3113,1775200.0
2010-01-11 12:30:00,7.49,7.51,7.49,7.5,2738400.0,6.3029,6.3197,6.3029,6.3113,2738400.0
2010-01-11 12:35:00,7.5,7.5,7.49,7.5,1948800.0,6.3113,6.3113,6.3029,6.3113,1948800.0
2010-01-11 12:40:00,7.5,7.5,7.49,7.49,1262800.0,6.3113,6.3113,6.3029,6.3029,1262800.0
2010-01-11 12:45:00,7.49,7.49,7.48,7.48,4323200.0,6.3029,6.3029,6.2945,6.2945,4323200.0
2010-01-11 12:50:00,7.49,7.49,7.48,7.49,2990400.0,6.3029,6.3029,6.2945,6.3029,2990400.0
2010-01-11 12:55:00,7.49,7.49,7.48,7.49,2405200.0,6.3029,6.3029,6.2945,6.3029,2405200.0
2010-01-11 13:00:00,7.49,7.49,7.48,7.49,4670400.0,6.3029,6.3029,6.2945,6.3029,4670400.0
2010-01-11 13:05:00,7.49,7.5,7.49,7.49,1845200.0,6.3029,6.3113,6.3029,6.3029,1845200.0
2010-01-11 13:10:00,7.49,7.5,7.49,7.5,2184000.0,6.3029,6.3113,6.3029,6.3113,2184000.0
2010-01-11 13:15:00,7.49,7.49,7.48,7.49,2833600.0,6.3029,6.3029,6.2945,6.3029,2833600.0
2010-01-11 13:20:00,7.49,7.49,7.48,7.48,3410400.0,6.3029,6.3029,6.2945,6.2945,3410400.0
2010-01-11 13:25:00,7.48,7.48,7.47,7.48,3659600.0,6.2945,6.2945,6.2861,6.2945,3659600.0
2010-01-11 13:30:00,7.48,7.49,7.48,7.48,1691200.0,6.2945,6.3029,6.2945,6.2945,1691200.0
2010-01-11 13:35:00,7.49,7.49,7.49,7.49,1523200.0,6.3029,6.3029,6.3029,6.3029,1523200.0
2010-01-11 13:40:00,7.49,7.49,7.48,7.48,3175200.0,6.3029,6.3029,6.2945,6.2945,3175200.0
2010-01-11 13:45:00,7.48,7.49,7.47,7.47,5322800.0,6.2945,6.3029,6.2861,6.2861,5322800.0
2010-01-11 13:50:00,7.47,7.48,7.47,7.48,3536400.0,6.2861,6.2945,6.2861,6.2945,3536400.0
2010-01-11 13:55:00,7.48,7.48,7.47,7.47,2802800.0,6.2945,6.2945,6.2861,6.2861,2802800.0
2010-01-11 14:00:00,7.47,7.48,7.46,7.46,11186000.0,6.2861,6.2945,6.2776,6.2776,11186000.0
2010-01-11 14:05:00,7.46,7.47,7.46,7.46,8237600.0,6.2776,6.2861,6.2776,6.2776,8237600.0
2010-01-11 14:10:00,7.46,7.46,7.45,7.46,4320400.0,6.2776,6.2776,6.2692,6.2776,4320400.0
2010-01-11 14:15:00,7.46,7.47,7.46,7.46,5840800.0,6.2776,6.2861,6.2776,6.2776,5840800.0
2010-01-11 14:20:00,7.47,7.48,7.47,7.47,3586800.0,6.2861,6.2945,6.2861,6.2861,3586800.0
2010-01-11 14:25:00,7.47,7.48,7.46,7.46,3785600.0,6.2861,6.2945,6.2776,6.2776,3785600.0
2010-01-11 14:30:00,7.46,7.47,7.46,7.47,3908800.0,6.2776,6.2861,6.2776,6.2861,3908800.0
2010-01-11 14:35:00,7.47,7.47,7.46,7.47,2464000.0,6.2861,6.2861,6.2776,6.2861,2464000.0
2010-01-11 14:40:00,7.47,7.47,7.45,7.46,4544400.0,6.2861,6.2861,6.2692,6.2776,4544400.0
2010-01-11 14:45:00,7.46,7.46,7.44,7.45,9763600.0,6.2776,6.2776,6.2608,6.2692,9763600.0
2010-01-11 14:50:00,7.45,7.47,7.45,7.47,4866400.0,6.2692,6.2861,6.2692,6.2861,4866400.0
2010-01-11 14:55:00,7.46,7.47,7.46,7.46,3883600.0,6.2776,6.2861,6.2776,6.2776,3883600.0
2010-01-11 15:00:00,7.46,7.48,7.46,7.47,4662000.0,6.2776,6.2945,6.2776,6.2861,4662000.0
2010-01-11 15:05:00,7.47,7.48,7.47,7.48,6476400.0,6.2861,6.2945,6.2861,6.2945,6476400.0
2010-01-11 15:10:00,7.48,7.48,7.47,7.47,4253200.0,6.2945,6.2945,6.2861,6.2861,4253200.0
2010-01-11 15:15:00,7.48,7.49,7.47,7.49,5280800.0,6.2945,6.3029,6.2861,6.3029,5280800.0
2010-01-11 15:20:00,7.49,7.49,7.48,7.49,5140800.0,6.3029,6.3029,6.2945,6.3029,5140800.0
2010-01-11 15:25:00,7.49,7.49,7.48,7.49,5401200.0,6.3029,6.3029,6.2945,6.3029,5401200.0
2010-01-11 15:30:00,7.49,7.5,7.49,7.49,5538400.0,6.3029,6.3113,6.3029,6.3029,5538400.0
2010-01-11 15:35:00,7.49,7.5,7.49,7.5,5639200.0,6.3029,6.3113,6.3029,6.3113,5639200.0
2010-01-11 15:40:00,7.5,7.5,7.49,7.49,4877600.0,6.3113,6.3113,6.3029,6.3029,4877600.0
2010-01-11 15:45:00,7.49,7.52,7.49,7.51,13580000.0,6.3029,6.3281,6.3029,6.3197,13580000.0
2010-01-11 15:50:00,7.51,7.52,7.5,7.51,9494800.0,6.3197,6.3281,6.3113,6.3197,9494800.0
2010-01-11 15:55:00,7.51,7.51,7.5,7.5,10743600.0,6.3197,6.3197,6.3113,6.3113,10743600.0
2010-01-12 09:30:00,7.47,7.49,7.43,7.46,15537200.0,6.2861,6.3029,6.2524,6.2776,15537200.0
2010-01-12 09:35:00,7.46,7.48,7.44,7.45,11555600.0,6.2776,6.2945,6.2608,6.2692,11555600.0
2010-01-12 09:40:00,7.45,7.46,7.42,7.44,20874000.0,6.2692,6.2776,6.244,6.2608,20874000.0
2010-01-12 09:45:00,7.44,7.44,7.42,7.43,21548800.0,6.2608,6.2608,6.244,6.2524,21548800.0
2010-01-12 09:50:00,7.43,7.44,7.42,7.42,13560400.0,6.2524,6.2608,6.244,6.244,13560400.0
2010-01-12 09:55:00,7.42,7.43,7.41,7.43,13280400.0,6.244,6.2524,6.2356,6.2524,13280400.0
2010-01-12 10:00:00,7.43,7.45,7.42,7.44,12790400.0,6.2524,6.2692,6.244,6.2608,12790400.0
2010-01-12 10:05:00,7.44,7.44,7.43,7.44,6868400.0,6.2608,6.2608,6.2524,6.2608,6868400.0
2010-01-12 10:10:00,7.44,7.45,7.44,7.45,7042000.0,6.2608,6.2692,6.2608,6.2692,7042000.0
2010-01-12 10:15:00,7.45,7.45,7.43,7.44,7694400.0,6.2692,6.2692,6.2524,6.2608,7694400.0
2010-01-12 10:20:00,7.44,7.45,7.43,7.45,6076000.0,6.2608,6.2692,6.2524,6.2692,6076000.0
2010-01-12 10:25:00,7.45,7.47,7.45,7.46,8856400.0,6.2692,6.2861,6.2692,6.2776,8856400.0
2010-01-12 10:30:00,7.46,7.46,7.45,7.45,5502000.0,6.2776,6.2776,6.2692,6.2692,5502000.0
2010-01-12 10:35:00,7.45,7.46,7.44,7.44,6638800.0,6.2692,6.2776,6.2608,6.2608,6638800.0
2010-01-12 10:40:00,7.44,7.46,7.44,7.45,5199600.0,6.2608,6.2776,6.2608,6.2692,5199600.0
2010-01-12 10:45:00,7.45,7.47,7.45,7.46,5177200.0,6.2692,6.2861,6.2692,6.2776,5177200.0
2010-01-12 10:50:00,7.46,7.48,7.46,7.47,9060800.0,6.2776,6.2945,6.2776,6.2861,9060800.0
2010-01-12 10:55:00,7.47,7.49,7.47,7.47,7501200.0,6.2861,6.3029,6.2861,6.2861,7501200.0
2010-01-12 11:00:00,7.47,7.48,7.47,7.48,3942400.0,6.2861,6.2945,6.2861,6.2945,3942400.0
2010-01-12 11:05:00,7.48,7.49,7.47,7.49,8528800.0,6.2945,6.3029,6.2861,6.3029,8528800.0
2010-01-12 11:10:00,7.49,7.49,7.46,7.47,6759200.0,6.3029,6.3029,6.2776,6.2861,6759200.0
2010-01-12 11:15:00,7.47,7.47,7.46,7.46,3992800.0,6.2861,6.2861,6.2776,6.2776,3992800.0
2010-01-12 11:20:00,7.46,7.47,7.46,7.46,4939200.0,6.2776,6.2861,6.2776,6.2776,4939200.0
2010-01-12 11:25:00,7.46,7.47,7.46,7.47,2144800.0,6.2776,6.2861,6.2776,6.2861,2144800.0
2010-01-12 11:30:00,7.47,7.48,7.46,7.47,4961600.0,6.2861,6.2945,6.2776,6.2861,4961600.0
2010-01-12 11:35:00,7.47,7.47,7.46,7.46,5076400.0,6.2861,6.2861,6.2776,6.2776,5076400.0
2010-01-12 11:40:00,7.46,7.47,7.46,7.46,3166800.0,6.2776,6.2861,6.2776,6.2776,3166800.0
2010-01-12 11:45:00,7.46,7.47,7.46,7.47,4701200.0,6.2776,6.2861,6.2776,6.2861,4701200.0
2010-01-12 11:50:00,7.47,7.47,7.46,7.47,2436000.0,6.2861,6.2861,6.2776,6.2861,2436000.0
2010-01-12 11:55:00,7.47,7.47,7.46,7.47,3242400.0,6.2861,6.2861,6.2776,6.2861,3242400.0
2010-01-12 12:00:00,7.47,7.47,7.45,7.45,4771200.0,6.2861,6.2861,6.2692,6.2692,4771200.0
2010-01-12 12:05:00,7.45,7.45,7.44,7.45,6297200.0,6.2692,6.2692,6.2608,6.2692,6297200.0
2010-01-12 12:10:00,7.45,7.45,7.44,7.45,2170000.0,6.2692,6.2692,6.2608,6.2692,2170000.0
2010-01-12 12:15:00,7.45,7.45,7.44,7.44,2368800.0,6.2692,6.2692,6.2608,6.2608,2368800.0
2010-01-12 12:20:00,7.44,7.45,7.42,7.43,8237600.0,6.2608,6.2692,6.244,6.2524,8237600.0
2010-01-12 12:25:00,7.43,7.43,7.41,7.42,6185200.0,6.2524,6.2524,6.2356,6.244,6185200.0
2010-01-12 12:30:00,7.42,7.42,7.41,7.42,6888000.0,6.244,6.244,6.2356,6.244,6888000.0
2010-01-12 12:35:00,7.42,7.44,7.42,7.44,5950000.0,6.244,6.2608,6.244,6.2608,5950000.0
2010-01-12 12:40:00,7.44,7.44,7.43,7.43,4516400.0,6.2608,6.2608,6.2524,6.2524,4516400.0
2010-01-12 12:45:00,7.43,7.43,7.42,7.42,5656000.0,6.2524,6.2524,6.244,6.244,5656000.0
2010-01-12 12:50:00,7.42,7.43,7.42,7.42,8355200.0,6.244,6.2524,6.244,6.244,8355200.0
2010-01-12 12:55:00,7.42,7.43,7.41,7.42,5748400.0,6.244,6.2524,6.2356,6.244,5748400.0
2010-01-12 13:00:00,7.43,7.44,7.42,7.43,5488000.0,6.2524,6.2608,6.244,6.2524,5488000.0
2010-01-12 13:05:00,7.43,7.44,7.42,7.43,4466000.0,6.2524,6.2608,6.244,6.2524,4466000.0
2010-01-12 13:10:00,7.43,7.44,7.42,7.44,3782800.0,6.2524,6.2608,6.244,6.2608,3782800.0
2010-01-12 13:15:00,7.44,7.44,7.42,7.43,3281600.0,6.2608,6.2608,6.244,6.2524,3281600.0
2010-01-12 13:20:00,7.43,7.43,7.42,7.42,5832400.0,6.2524,6.2524,6.244,6.244,5832400.0
2010-01-12 13:25:00,7.42,7.43,7.42,7.43,3150000.0,6.244,6.2524,6.244,6.2524,3150000.0
2010-01-12 13:30:00,7.43,7.43,7.42,7.42,2814000.0,6.2524,6.2524,6.244,6.244,2814000.0
2010-01-12 13:35:00,7.42,7.43,7.42,7.43,2130800.0,6.244,6.2524,6.244,6.2524,2130800.0
2010-01-12 13:40:00,7.42,7.43,7.41,7.41,5933200.0,6.244,6.2524,6.2356,6.2356,5933200.0
2010-01-12 13:45:00,7.41,7.42,7.41,7.42,6750800.0,6.2356,6.244,6.2356,6.244,6750800.0
2010-01-12 13:50:00,7.42,7.43,7.42,7.42,3570000.0,6.244,6.2524,6.244,6.244,3570000.0
2010-01-12 13:55:00,7.42,7.43,7.42,7.43,3410400.0,6.244,6.2524,6.244,6.2524,3410400.0
2010-01-12 14:00:00,7.43,7.43,7.42,7.43,4390400.0,6.2524,6.2524,6.244,6.2524,4390400.0
2010-01-12 14:05:00,7.43,7.43,7.42,7.43,3407600.0,6.2524,6.2524,6.244,6.2524,3407600.0
2010-01-12 14:10:00,7.43,7.43,7.42,7.42,2282000.0,6.2524,6.2524,6.244,6.244,2282000.0
2010-01-12 14:15:00,7.42,7.42,7.41,7.41,3698800.0,6.244,6.244,6.2356,6.2356,3698800.0
2010-01-12 14:20:00,7.41,7.42,7.4,7.4,6582800.0,6.2356,6.244,6.2271,6.2271,6582800.0
2010-01-12 14:25:00,7.4,7.4,7.39,7.4,11799200.0,6.2271,6.2271,6.2187,6.2271,11799200.0
2010-01-12 14:30:00,7.4,7.4,7.39,7.4,3836000.0,6.2271,6.2271,6.2187,6.2271,3836000.0
2010-01-12 14:35:00,7.4,7.41,7.4,7.4,4250400.0,6.2271,6.2356,6.2271,6.2271,4250400.0
2010-01-12 14:40:00,7.4,7.4,7.39,7.39,6260800.0,6.2271,6.2271,6.2187,6.2187,6260800.0
2010-01-12 14:45:00,7.39,7.41,7.39,7.41,5051200.0,6.2187,6.2356,6.2187,6.2356,5051200.0
2010-01-12 14:50:00,7.41,7.41,7.4,7.41,5219200.0,6.2356,6.2356,6.2271,6.2356,5219200.0
2010-01-12 14:55:00,7.41,7.41,7.4,7.41,3572800.0,6.2356,6.2356,6.2271,6.2356,3572800.0
2010-01-12 15:00:00,7.41,7.41,7.39,7.39,5857600.0,6.2356,6.2356,6.2187,6.2187,5857600.0
2010-01-12 15:05:00,7.39,7.4,7.39,7.4,4228000.0,6.2187,6.2271,6.2187,6.2271,4228000.0
2010-01-12 15:10:00,7.4,7.4,7.39,7.4,4267200.0,6.2271,6.2271,6.2187,6.2271,4267200.0
2010-01-12 15:15:00,7.4,7.4,7.37,7.38,12440400.0,6.2271,6.2271,6.2019,6.2103,12440400.0
2010-01-12 15:20:00,7.38,7.39,7.37,7.39,6420400.0,6.2103,6.2187,6.2019,6.2187,6420400.0
2010-01-12 15:25:00,7.39,7.4,7.38,7.4,6750800.0,6.2187,6.2271,6.2103,6.2271,6750800.0
2010-01-12 15:30:00,7.4,7.41,7.38,7.39,9290400.0,6.2271,6.2356,6.2103,6.2187,9290400.0
2010-01-12 15:35:00,7.39,7.39,7.37,7.38,8108800.0,6.2187,6.2187,6.2019,6.2103,8108800.0
2010-01-12 15:40:00,7.38,7.39,7.38,7.39,7394800.0,6.2103,6.2187,6.2103,6.2187,7394800.0
2010-01-12 15:45:00,7.39,7.4,7.38,7.39,6689200.0,6.2187,6.2271,6.2103,6.2187,6689200.0
2010-01-12 15:50:00,7.4,7.4,7.39,7.4,8680000.0,6.2271,6.2271,6.2187,6.2271,8680000.0
2010-01-12 15:55:00,7.4,7.42,7.4,7.42,16436000.0,6.2271,6.244,6.2271,6.244,16436000.0
2010-01-13 09:30:00,7.42,7.45,7.4,7.43,15232000.0,6.244,6.2692,6.2271,6.2524,15232000.0
2010-01-13 09:35:00,7.43,7.44,7.39,7.4,12924800.0,6.2524,6.2608,6.2187,6.2271,12924800.0
2010-01-13 09:40:00,7.4,7.4,7.38,7.38,11636800.0,6.2271,6.2271,6.2103,6.2103,11636800.0
2010-01-13 09:45:00,7.38,7.41,7.38,7.39,13224400.0,6.2103,6.2356,6.2103,6.2187,13224400.0
2010-01-13 09:50:00,7.38,7.4,7.38,7.4,5975200.0,6.2103,6.2271,6.2103,6.2271,5975200.0
2010-01-13 09:55:00,7.4,7.4,7.38,7.38,9536800.0,6.2271,6.2271,6.2103,6.2103,9536800.0
2010-01-13 10:00:00,7.38,7.39,7.35,7.36,19966800.0,6.2103,6.2187,6.1851,6.1935,19966800.0
2010-01-13 10:05:00,7.36,7.36,7.32,7.32,21851200.0,6.1935,6.1935,6.1598,6.1598,21851200.0
2010-01-13 10:10:00,7.33,7.33,7.29,7.33,28280000.0,6.1682,6.1682,6.1346,6.1682,28280000.0
2010-01-13 10:15:00,7.33,7.33,7.31,7.33,11485600.0,6.1682,6.1682,6.1514,6.1682,11485600.0
2010-01-13 10:20:00,7.33,7.33,7.31,7.31,11102000.0,6.1682,6.1682,6.1514,6.1514,11102000.0
2010-01-13 10:25:00,7.31,7.33,7.29,7.33,11922400.0,6.1514,6.1682,6.1346,6.1682,11922400.0
2010-01-13 10:30:00,7.33,7.34,7.32,7.34,11578000.0,6.1682,6.1767,6.1598,6.1767,11578000.0
2010-01-13 10:35:00,7.34,7.36,7.34,7.35,10502800.0,6.1767,6.1935,6.1767,6.1851,10502800.0
2010-01-13 10:40:00,7.35,7.35,7.34,7.35,4986800.0,6.1851,6.1851,6.1767,6.1851,4986800.0
2010-01-13 10:45:00,7.35,7.36,7.34,7.34,7459200.0,6.1851,6.1935,6.1767,6.1767,7459200.0
2010-01-13 10:50:00,7.34,7.35,7.34,7.35,5345200.0,6.1767,6.1851,6.1767,6.1851,5345200.0
2010-01-13 10:55:00,7.35,7.36,7.34,7.35,7380800.0,6.1851,6.1935,6.1767,6.1851,7380800.0
2010-01-13 11:00:00,7.35,7.35,7.34,7.34,5180000.0,6.1851,6.1851,6.1767,6.1767,5180000.0
2010-01-13 11:05:00,7.34,7.35,7.33,7.34,4284000.0,6.1767,6.1851,6.1682,6.1767,4284000.0
2010-01-13 11:10:00,7.34,7.34,7.32,7.33,5885600.0,6.1767,6.1767,6.1598,6.1682,5885600.0
2010-01-13 11:15:00,7.33,7.34,7.32,7.34,3824800.0,6.1682,6.1767,6.1598,6.1767,3824800.0
2010-01-13 11:20:00,7.34,7.37,7.34,7.36,9993200.0,6.1767,6.2019,6.1767,6.1935,9993200.0
2010-01-13 11:25:00,7.36,7.39,7.36,7.39,8562400.0,6.1935,6.2187,6.1935,6.2187,8562400.0
2010-01-13 11:30:00,7.39,7.39,7.38,7.38,7417200.0,6.2187,6.2187,6.2103,6.2103,7417200.0
2010-01-13 11:35:00,7.38,7.39,7.38,7.38,3676400.0,6.2103,6.2187,6.2103,6.2103,3676400.0
2010-01-13 11:40:00,7.38,7.38,7.37,7.37,5037200.0,6.2103,6.2103,6.2019,6.2019,5037200.0
2010-01-13 11:45:00,7.37,7.38,7.37,7.37,1744400.0,6.2019,6.2103,6.2019,6.2019,1744400.0
2010-01-13 11:50:00,7.37,7.38,7.37,7.38,3080000.0,6.2019,6.2103,6.2019,6.2103,3080000.0
2010-01-13 11:55:00,7.38,7.38,7.37,7.37,2752400.0,6.2103,6.2103,6.2019,6.2019,2752400.0
2010-01-13 12:00:00,7.37,7.39,7.37,7.39,4617200.0,6.2019,6.2187,6.2019,6.2187,4617200.0
2010-01-13 12:05:00,7.39,7.41,7.39,7.41,7039200.0,6.2187,6.2356,6.2187,6.2356,7039200.0
2010-01-13 12:10:00,7.4,7.41,7.39,7.4,3250800.0,6.2271,6.2356,6.2187,6.2271,3250800.0
2010-01-13 12:15:00,7.4,7.4,7.4,7.4,2052400.0,6.2271,6.2271,6.2271,6.2271,2052400.0
2010-01-13 12:20:00,7.4,7.42,7.4,7.41,5969600.0,6.2271,6.244,6.2271,6.2356,5969600.0
2010-01-13 12:25:00,7.41,7.43,7.41,7.43,8433600.0,6.2356,6.2524,6.2356,6.2524,8433600.0
2010-01-13 12:30:00,7.43,7.45,7.42,7.44,10262000.0,6.2524,6.2692,6.244,6.2608,10262000.0
2010-01-13 12:35:00,7.44,7.46,7.44,7.46,11376400.0,6.2608,6.2776,6.2608,6.2776,11376400.0
2010-01-13 12:40:00,7.46,7.46,7.45,7.45,5992000.0,6.2776,6.2776,6.2692,6.2692,5992000.0
2010-01-13 12:45:00,7.45,7.46,7.44,7.44,5642000.0,6.2692,6.2776,6.2608,6.2608,5642000.0
2010-01-13 12:50:00,7.45,7.46,7.44,7.45,3556000.0,6.2692,6.2776,6.2608,6.2692,3556000.0
2010-01-13 12:55:00,7.45,7.46,7.45,7.45,4547200.0,6.2692,6.2776,6.2692,6.2692,4547200.0
2010-01-13 13:00:00,7.45,7.45,7.44,7.44,4230800.0,6.2692,6.2692,6.2608,6.2608,4230800.0
2010-01-13 13:05:00,7.44,7.45,7.44,7.44,3620400.0,6.2608,6.2692,6.2608,6.2608,3620400.0
2010-01-13 13:10:00,7.45,7.46,7.44,7.46,3514000.0,6.2692,6.2776,6.2608,6.2776,3514000.0
2010-01-13 13:15:00,7.46,7.46,7.45,7.46,2573200.0,6.2776,6.2776,6.2692,6.2776,2573200.0
2010-01-13 13:20:00,7.46,7.46,7.45,7.45,2727200.0,6.2776,6.2776,6.2692,6.2692,2727200.0
2010-01-13 13:25:00,7.45,7.46,7.45,7.46,2727200.0,6.2692,6.2776,6.2692,6.2776,2727200.0
2010-01-13 13:30:00,7.46,7.48,7.46,7.48,8800400.0,6.2776,6.2945,6.2776,6.2945,8800400.0
2010-01-13 13:35:00,7.48,7.49,7.48,7.49,10390800.0,6.2945,6.3029,6.2945,6.3029,10390800.0
2010-01-13 13:40:00,7.49,7.5,7.49,7.49,9100000.0,6.3029,6.3113,6.3029,6.3029,9100000.0
2010-01-13 13:45:00,7.49,7.49,7.48,7.48,3416000.0,6.3029,6.3029,6.2945,6.2945,3416000.0
2010-01-13 13:50:00,7.48,7.49,7.48,7.48,4575200.0,6.2945,6.3029,6.2945,6.2945,4575200.0
2010-01-13 13:55:00,7.48,7.49,7.48,7.49,3306800.0,6.2945,6.3029,6.2945,6.3029,3306800.0
2010-01-13 14:00:00,7.49,7.5,7.49,7.49,8120000.0,6.3029,6.3113,6.3029,6.3029,8120000.0
2010-01-13 14:05:00,7.49,7.5,7.48,7.49,3388000.0,6.3029,6.3113,6.2945,6.3029,3388000.0
2010-01-13 14:10:00,7.49,7.51,7.49,7.5,7977200.0,6.3029,6.3197,6.3029,6.3113,7977200.0
2010-01-13 14:15:00,7.5,7.51,7.49,7.49,5014800.0,6.3113,6.3197,6.3029,6.3029,5014800.0
2010-01-13 14:20:00,7.49,7.5,7.49,7.5,3108000.0,6.3029,6.3113,6.3029,6.3113,3108000.0
2010-01-13 14:25:00,7.5,7.51,7.48,7.5,5051200.0,6.3113,6.3197,6.2945,6.3113,5051200.0
2010-01-13 14:30:00,7.51,7.52,7.5,7.51,7386400.0,6.3197,6.3281,6.3113,6.3197,7386400.0
2010-01-13 14:35:00,7.51,7.52,7.5,7.5,6538000.0,6.3197,6.3281,6.3113,6.3113,6538000.0
2010-01-13 14:40:00,7.5,7.51,7.5,7.51,5574800.0,6.3113,6.3197,6.3113,6.3197,5574800.0
2010-01-13 14:45:00,7.51,7.51,7.5,7.51,3894800.0,6.3197,6.3197,6.3113,6.3197,3894800.0
2010-01-13 14:50:00,7.51,7.51,7.49,7.5,6036800.0,6.3197,6.3197,6.3029,6.3113,6036800.0
2010-01-13 14:55:00,7.5,7.51,7.5,7.5,3480400.0,6.3113,6.3197,6.3113,6.3113,3480400.0
2010-01-13 15:00:00,7.5,7.5,7.5,7.5,4032000.0,6.3113,6.3113,6.3113,6.3113,4032000.0
2010-01-13 15:05:00,7.5,7.5,7.49,7.49,4564000.0,6.3113,6.3113,6.3029,6.3029,4564000.0
2010-01-13 15:10:00,7.49,7.5,7.49,7.5,3998400.0,6.3029,6.3113,6.3029,6.3113,3998400.0
2010-01-13 15:15:00,7.5,7.51,7.5,7.5,6445600.0,6.3113,6.3197,6.3113,6.3113,6445600.0
2010-01-13 15:20:00,7.5,7.5,7.49,7.5,4082400.0,6.3113,6.3113,6.3029,6.3113,4082400.0
2010-01-13 15:25:00,7.5,7.51,7.5,7.51,6585600.0,6.3113,6.3197,6.3113,6.3197,6585600.0
2010-01-13 15:30:00,7.51,7.53,7.5,7.52,11947600.0,6.3197,6.3365,6.3113,6.3281,11947600.0
2010-01-13 15:35:00,7.52,7.53,7.52,7.52,7078400.0,6.3281,6.3365,6.3281,6.3281,7078400.0
2010-01-13 15:40:00,7.52,7.53,7.52,7.53,10864000.0,6.3281,6.3365,6.3281,6.3365,10864000.0
2010-01-13 15:45:00,7.53,7.53,7.52,7.52,9307200.0,6.3365,6.3365,6.3281,6.3281,9307200.0
2010-01-13 15:50:00,7.52,7.53,7.52,7.53,8523200.0,6.3281,6.3365,6.3281,6.3365,8523200.0
2010-01-13 15:55:00,7.53,7.53,7.52,7.52,17430000.0,6.3365,6.3365,6.3281,6.3281,17430000.0
2010-01-14 09:30:00,7.5,7.52,7.48,7.5,21154000.0,6.3113,6.3281,6.2945,6.3113,21154000.0
2010-01-14 09:35:00,7.5,7.51,7.47,7.48,16814000.0,6.3113,6.3197,6.2861,6.2945,16814000.0
2010-01-14 09:40:00,7.48,7.5,7.48,7.49,10572800.0,6.2945,6.3113,6.2945,6.3029,10572800.0
2010-01-14 09:45:00,7.49,7.5,7.48,7.49,12362000.0,6.3029,6.3113,6.2945,6.3029,12362000.0
2010-01-14 09:50:00,7.49,7.49,7.48,7.48,6902000.0,6.3029,6.3029,6.2945,6.2945,6902000.0
2010-01-14 09:55:00,7.48,7.48,7.47,7.48,13552000.0,6.2945,6.2945,6.2861,6.2945,13552000.0
2010-01-14 10:00:00,7.48,7.49,7.47,7.48,11765600.0,6.2945,6.3029,6.2861,6.2945,11765600.0
2010-01-14 10:05:00,7.48,7.51,7.48,7.51,11961600.0,6.2945,6.3197,6.2945,6.3197,11961600.0
2010-01-14 10:10:00,7.5,7.51,7.5,7.51,7501200.0,6.3113,6.3197,6.3113,6.3197,7501200.0
2010-01-14 10:15:00,7.51,7.51,7.49,7.5,9441600.0,6.3197,6.3197,6.3029,6.3113,9441600.0
2010-01-14 10:20:00,7.5,7.5,7.49,7.49,5824000.0,6.3113,6.3113,6.3029,6.3029,5824000.0
2010-01-14 10:25:00,7.49,7.51,7.48,7.5,5675600.0,6.3029,6.3197,6.2945,6.3113,5675600.0
2010-01-14 10:30:00,7.5,7.51,7.49,7.5,4838400.0,6.3113,6.3197,6.3029,6.3113,4838400.0
2010-01-14 10:35:00,7.5,7.5,7.49,7.5,2704800.0,6.3113,6.3113,6.3029,6.3113,2704800.0
2010-01-14 10:40:00,7.5,7.5,7.48,7.48,9259600.0,6.3113,6.3113,6.2945,6.2945,9259600.0
2010-01-14 10:45:00,7.48,7.49,7.47,7.48,6370000.0,6.2945,6.3029,6.2861,6.2945,6370000.0
2010-01-14 10:50:00,7.48,7.49,7.47,7.48,4516400.0,6.2945,6.3029,6.2861,6.2945,4516400.0
2010-01-14 10:55:00,7.49,7.49,7.47,7.48,6263600.0,6.3029,6.3029,6.2861,6.2945,6263600.0
2010-01-14 11:00:00,7.48,7.48,7.47,7.48,5140800.0,6.2945,6.2945,6.2861,6.2945,5140800.0
2010-01-14 11:05:00,7.48,7.48,7.47,7.48,5415200.0,6.2945,6.2945,6.2861,6.2945,5415200.0
2010-01-14 11:10:00,7.48,7.48,7.47,7.48,6736800.0,6.2945,6.2945,6.2861,6.2945,6736800.0
2010-01-14 11:15:00,7.48,7.49,7.47,7.48,3365600.0,6.2945,6.3029,6.2861,6.2945,3365600.0
2010-01-14 11:20:00,7.48,7.49,7.48,7.48,5695200.0,6.2945,6.3029,6.2945,6.2945,5695200.0
2010-01-14 11:25:00,7.48,7.49,7.47,7.49,3323600.0,6.2945,6.3029,6.2861,6.3029,3323600.0
2010-01-14 11:30:00,7.49,7.49,7.48,7.49,2480800.0,6.3029,6.3029,6.2945,6.3029,2480800.0
2010-01-14 11:35:00,7.49,7.49,7.48,7.49,4975600.0,6.3029,6.3029,6.2945,6.3029,4975600.0
2010-01-14 11:40:00,7.49,7.49,7.48,7.48,6286000.0,6.3029,6.3029,6.2945,6.2945,6286000.0
2010-01-14 11:45:00,7.48,7.48,7.48,7.48,3614800.0,6.2945,6.2945,6.2945,6.2945,3614800.0
2010-01-14 11:50:00,7.48,7.48,7.47,7.48,6882400.0,6.2945,6.2945,6.2861,6.2945,6882400.0
2010-01-14 11:55:00,7.48,7.48,7.47,7.48,3438400.0,6.2945,6.2945,6.2861,6.2945,3438400.0
2010-01-14 12:00:00,7.48,7.49,7.48,7.49,3984400.0,6.2945,6.3029,6.2945,6.3029,3984400.0
2010-01-14 12:05:00,7.49,7.49,7.49,7.49,3295600.0,6.3029,6.3029,6.3029,6.3029,3295600.0
2010-01-14 12:10:00,7.49,7.49,7.48,7.49,3634400.0,6.3029,6.3029,6.2945,6.3029,3634400.0
2010-01-14 12:15:00,7.49,7.49,7.49,7.49,3284400.0,6.3029,6.3029,6.3029,6.3029,3284400.0
2010-01-14 12:20:00,7.49,7.5,7.48,7.49,3390800.0,6.3029,6.3113,6.2945,6.3029,3390800.0
2010-01-14 12:25:00,7.49,7.5,7.49,7.49,3390800.0,6.3029,6.3113,6.3029,6.3029,3390800.0
2010-01-14 12:30:00,7.49,7.5,7.49,7.49,2816800.0,6.3029,6.3113,6.3029,6.3029,2816800.0
2010-01-14 12:35:00,7.49,7.49,7.48,7.49,3054800.0,6.3029,6.3029,6.2945,6.3029,3054800.0
2010-01-14 12:40:00,7.49,7.49,7.48,7.49,1475600.0,6.3029,6.3029,6.2945,6.3029,1475600.0
2010-01-14 12:45:00,7.49,7.49,7.48,7.49,2374400.0,6.3029,6.3029,6.2945,6.3029,2374400.0
2010-01-14 12:50:00,7.49,7.49,7.49,7.49,985600.0,6.3029,6.3029,6.3029,6.3029,985600.0
2010-01-14 12:55:00,7.49,7.49,7.48,7.49,1638000.0,6.3029,6.3029,6.2945,6.3029,1638000.0
2010-01-14 13:00:00,7.49,7.49,7.48,7.48,3158400.0,6.3029,6.3029,6.2945,6.2945,3158400.0
2010-01-14 13:05:00,7.48,7.48,7.48,7.48,2853200.0,6.2945,6.2945,6.2945,6.2945,2853200.0
2010-01-14 13:10:00,7.48,7.48,7.48,7.48,2027200.0,6.2945,6.2945,6.2945,6.2945,2027200.0
2010-01-14 13:15:00,7.48,7.48,7.47,7.47,2318400.0,6.2945,6.2945,6.2861,6.2861,2318400.0
2010-01-14 13:20:00,7.47,7.48,7.47,7.48,2788800.0,6.2861,6.2945,6.2861,6.2945,2788800.0
2010-01-14 13:25:00,7.48,7.48,7.47,7.47,3866800.0,6.2945,6.2945,6.2861,6.2861,3866800.0
2010-01-14 13:30:00,7.47,7.48,7.47,7.48,3488800.0,6.2861,6.2945,6.2861,6.2945,3488800.0
2010-01-14 13:35:00,7.48,7.48,7.48,7.48,2755200.0,6.2945,6.2945,6.2945,6.2945,2755200.0
2010-01-14 13:40:00,7.48,7.49,7.48,7.48,1979600.0,6.2945,6.3029,6.2945,6.2945,1979600.0
2010-01-14 13:45:00,7.48,7.48,7.48,7.48,1464400.0,6.2945,6.2945,6.2945,6.2945,1464400.0
2010-01-14 13:50:00,7.48,7.48,7.48,7.48,1736000.0,6.2945,6.2945,6.2945,6.2945,1736000.0
2010-01-14 13:55:00,7.48,7.48,7.48,7.48,1691200.0,6.2945,6.2945,6.2945,6.2945,1691200.0
2010-01-14 14:00:00,7.48,7.49,7.48,7.49,2615200.0,6.2945,6.3029,6.2945,6.3029,2615200.0
2010-01-14 14:05:00,7.49,7.49,7.48,7.49,1072400.0,6.3029,6.3029,6.2945,6.3029,1072400.0
2010-01-14 14:10:00,7.49,7.49,7.48,7.48,2198000.0,6.3029,6.3029,6.2945,6.2945,2198000.0
2010-01-14 14:15:00,7.48,7.49,7.48,7.48,1078000.0,6.2945,6.3029,6.2945,6.2945,1078000.0
2010-01-14 14:20:00,7.48,7.49,7.48,7.48,870800.0,6.2945,6.3029,6.2945,6.2945,870800.0
2010-01-14 14:25:00,7.48,7.49,7.48,7.48,1176000.0,6.2945,6.3029,6.2945,6.2945,1176000.0
2010-01-14 14:30:00,7.49,7.49,7.48,7.48,1766800.0,6.3029,6.3029,6.2945,6.2945,1766800.0
2010-01-14 14:35:00,7.48,7.5,7.48,7.49,4435200.0,6.2945,6.3113,6.2945,6.3029,4435200.0
2010-01-14 14:40:00,7.49,7.5,7.49,7.5,4995200.0,6.3029,6.3113,6.3029,6.3113,4995200.0
2010-01-14 14:45:00,7.5,7.51,7.5,7.5,6764800.0,6.3113,6.3197,6.3113,6.3113,6764800.0
2010-01-14 14:50:00,7.5,7.51,7.5,7.51,4284000.0,6.3113,6.3197,6.3113,6.3197,4284000.0
2010-01-14 14:55:00,7.51,7.51,7.49,7.5,4883200.0,6.3197,6.3197,6.3029,6.3113,4883200.0
2010-01-14 15:00:00,7.5,7.51,7.5,7.51,6216000.0,6.3113,6.3197,6.3113,6.3197,6216000.0
2010-01-14 15:05:00,7.51,7.51,7.5,7.51,3270400.0,6.3197,6.3197,6.3113,6.3197,3270400.0
2010-01-14 15:10:00,7.51,7.51,7.5,7.5,4060000.0,6.3197,6.3197,6.3113,6.3113,4060000.0
2010-01-14 15:15:00,7.5,7.5,7.5,7.5,2604000.0,6.3113,6.3113,6.3113,6.3113,2604000.0
2010-01-14 15:20:00,7.5,7.51,7.49,7.5,7137200.0,6.3113,6.3197,6.3029,6.3113,7137200.0
2010-01-14 15:25:00,7.5,7.5,7.49,7.5,3847200.0,6.3113,6.3113,6.3029,6.3113,3847200.0
2010-01-14 15:30:00,7.5,7.5,7.49,7.5,2055200.0,6.3113,6.3113,6.3029,6.3113,2055200.0
2010-01-14 15:35:00,7.5,7.5,7.48,7.49,7686000.0,6.3113,6.3113,6.2945,6.3029,7686000.0
2010-01-14 15:40:00,7.49,7.49,7.48,7.48,2903600.0,6.3029,6.3029,6.2945,6.2945,2903600.0
2010-01-14 15:45:00,7.48,7.49,7.48,7.48,5644800.0,6.2945,6.3029,6.2945,6.2945,5644800.0
2010-01-14 15:50:00,7.48,7.49,7.48,7.48,7938000.0,6.2945,6.3029,6.2945,6.2945,7938000.0
2010-01-14 15:55:00,7.48,7.48,7.47,7.48,13585600.0,6.2945,6.2945,6.2861,6.2945,13585600.0
2010-01-15 09:30:00,7.53,7.56,7.5,7.52,69756400.0,6.3365,6.3618,6.3113,6.3281,69756400.0
2010-01-15 09:35:00,7.52,7.53,7.51,7.51,13160000.0,6.3281,6.3365,6.3197,6.3197,13160000.0
2010-01-15 09:40:00,7.51,7.52,7.48,7.49,12429200.0,6.3197,6.3281,6.2945,6.3029,12429200.0
2010-01-15 09:45:00,7.49,7.49,7.48,7.48,12502000.0,6.3029,6.3029,6.2945,6.2945,12502000.0
2010-01-15 09:50:00,7.49,7.5,7.48,7.49,7924000.0,6.3029,6.3113,6.2945,6.3029,7924000.0
2010-01-15 09:55:00,7.49,7.51,7.48,7.5,8136800.0,6.3029,6.3197,6.2945,6.3113,8136800.0
2010-01-15 10:00:00,7.5,7.51,7.48,7.48,12770800.0,6.3113,6.3197,6.2945,6.2945,12770800.0
2010-01-15 10:05:00,7.48,7.49,7.46,7.47,15190000.0,6.2945,6.3029,6.2776,6.2861,15190000.0
2010-01-15 10:10:00,7.48,7.49,7.47,7.47,8918000.0,6.2945,6.3029,6.2861,6.2861,8918000.0
2010-01-15 10:15:00,7.47,7.47,7.44,7.45,16032800.0,6.2861,6.2861,6.2608,6.2692,16032800.0
2010-01-15 10:20:00,7.45,7.46,7.45,7.46,8820000.0,6.2692,6.2776,6.2692,6.2776,8820000.0
2010-01-15 10:25:00,7.46,7.46,7.44,7.45,7378000.0,6.2776,6.2776,6.2608,6.2692,7378000.0
2010-01-15 10:30:00,7.45,7.46,7.44,7.45,7977200.0,6.2692,6.2776,6.2608,6.2692,7977200.0
2010-01-15 10:35:00,7.45,7.46,7.44,7.44,7618800.0,6.2692,6.2776,6.2608,6.2608,7618800.0
2010-01-15 10:40:00,7.44,7.44,7.41,7.43,13073200.0,6.2608,6.2608,6.2356,6.2524,13073200.0
2010-01-15 10:45:00,7.43,7.45,7.42,7.45,7613200.0,6.2524,6.2692,6.244,6.2692,7613200.0
2010-01-15 10:50:00,7.44,7.45,7.44,7.44,5112800.0,6.2608,6.2692,6.2608,6.2608,5112800.0
2010-01-15 10:55:00,7.44,7.45,7.44,7.44,2842000.0,6.2608,6.2692,6.2608,6.2608,2842000.0
2010-01-15 11:00:00,7.44,7.45,7.43,7.44,2696400.0,6.2608,6.2692,6.2524,6.2608,2696400.0
2010-01-15 11:05:00,7.44,7.44,7.43,7.44,3343200.0,6.2608,6.2608,6.2524,6.2608,3343200.0
2010-01-15 11:10:00,7.44,7.45,7.44,7.45,4051600.0,6.2608,6.2692,6.2608,6.2692,4051600.0
2010-01-15 11:15:00,7.45,7.45,7.44,7.44,3206000.0,6.2692,6.2692,6.2608,6.2608,3206000.0
2010-01-15 11:20:00,7.44,7.44,7.43,7.44,4516400.0,6.2608,6.2608,6.2524,6.2608,4516400.0
2010-01-15 11:25:00,7.44,7.45,7.44,7.44,1990800.0,6.2608,6.2692,6.2608,6.2608,1990800.0
2010-01-15 11:30:00,7.44,7.44,7.44,7.44,3248000.0,6.2608,6.2608,6.2608,6.2608,3248000.0
2010-01-15 11:35:00,7.44,7.44,7.43,7.44,3015600.0,6.2608,6.2608,6.2524,6.2608,3015600.0
2010-01-15 11:40:00,7.44,7.44,7.43,7.43,2861600.0,6.2608,6.2608,6.2524,6.2524,2861600.0
2010-01-15 11:45:00,7.43,7.43,7.42,7.42,5390000.0,6.2524,6.2524,6.244,6.244,5390000.0
2010-01-15 11:50:00,7.42,7.42,7.4,7.41,10544800.0,6.244,6.244,6.2271,6.2356,10544800.0
2010-01-15 11:55:00,7.41,7.41,7.4,7.41,7845600.0,6.2356,6.2356,6.2271,6.2356,7845600.0
2010-01-15 12:00:00,7.41,7.41,7.4,7.41,2682400.0,6.2356,6.2356,6.2271,6.2356,2682400.0
2010-01-15 12:05:00,7.41,7.41,7.4,7.41,3637200.0,6.2356,6.2356,6.2271,6.2356,3637200.0
2010-01-15 12:10:00,7.41,7.42,7.41,7.41,5073600.0,6.2356,6.244,6.2356,6.2356,5073600.0
2010-01-15 12:15:00,7.41,7.42,7.4,7.41,2760800.0,6.2356,6.244,6.2271,6.2356,2760800.0
2010-01-15 12:20:00,7.41,7.41,7.4,7.4,4382000.0,6.2356,6.2356,6.2271,6.2271,4382000.0
2010-01-15 12:25:00,7.4,7.41,7.38,7.38,8117200.0,6.2271,6.2356,6.2103,6.2103,8117200.0
2010-01-15 12:30:00,7.38,7.39,7.38,7.38,6440000.0,6.2103,6.2187,6.2103,6.2103,6440000.0
2010-01-15 12:35:00,7.38,7.39,7.38,7.39,3900400.0,6.2103,6.2187,6.2103,6.2187,3900400.0
2010-01-15 12:40:00,7.39,7.39,7.38,7.38,7515200.0,6.2187,6.2187,6.2103,6.2103,7515200.0
2010-01-15 12:45:00,7.38,7.39,7.37,7.38,6571600.0,6.2103,6.2187,6.2019,6.2103,6571600.0
2010-01-15 12:50:00,7.39,7.39,7.36,7.37,8159200.0,6.2187,6.2187,6.1935,6.2019,8159200.0
2010-01-15 12:55:00,7.37,7.38,7.37,7.38,5521600.0,6.2019,6.2103,6.2019,6.2103,5521600.0
2010-01-15 13:00:00,7.38,7.38,7.38,7.38,3777200.0,6.2103,6.2103,6.2103,6.2103,3777200.0
2010-01-15 13:05:00,7.38,7.38,7.38,7.38,3413200.0,6.2103,6.2103,6.2103,6.2103,3413200.0
2010-01-15 13:10:00,7.38,7.38,7.38,7.38,1876000.0,6.2103,6.2103,6.2103,6.2103,1876000.0
2010-01-15 13:15:00,7.38,7.39,7.38,7.39,3631600.0,6.2103,6.2187,6.2103,6.2187,3631600.0
2010-01-15 13:20:00,7.39,7.4,7.38,7.39,4407200.0,6.2187,6.2271,6.2103,6.2187,4407200.0
2010-01-15 13:25:00,7.39,7.4,7.39,7.39,3029600.0,6.2187,6.2271,6.2187,6.2187,3029600.0
2010-01-15 13:30:00,7.39,7.39,7.38,7.38,4345600.0,6.2187,6.2187,6.2103,6.2103,4345600.0
2010-01-15 13:35:00,7.39,7.39,7.38,7.38,2268000.0,6.2187,6.2187,6.2103,6.2103,2268000.0
2010-01-15 13:40:00,7.38,7.39,7.38,7.39,2573200.0,6.2103,6.2187,6.2103,6.2187,2573200.0
2010-01-15 13:45:00,7.39,7.4,7.39,7.4,3536400.0,6.2187,6.2271,6.2187,6.2271,3536400.0
2010-01-15 13:50:00,7.4,7.41,7.4,7.41,7358400.0,6.2271,6.2356,6.2271,6.2356,7358400.0
2010-01-15 13:55:00,7.41,7.41,7.4,7.41,3822000.0,6.2356,6.2356,6.2271,6.2356,3822000.0
2010-01-15 14:00:00,7.41,7.41,7.4,7.4,3161200.0,6.2356,6.2356,6.2271,6.2271,3161200.0
2010-01-15 14:05:00,7.4,7.42,7.4,7.42,4813200.0,6.2271,6.244,6.2271,6.244,4813200.0
2010-01-15 14:10:00,7.42,7.42,7.41,7.42,2657200.0,6.244,6.244,6.2356,6.244,2657200.0
2010-01-15 14:15:00,7.42,7.42,7.41,7.41,2875600.0,6.244,6.244,6.2356,6.2356,2875600.0
2010-01-15 14:20:00,7.41,7.41,7.41,7.41,2114000.0,6.2356,6.2356,6.2356,6.2356,2114000.0
2010-01-15 14:25:00,7.41,7.41,7.4,7.4,6767600.0,6.2356,6.2356,6.2271,6.2271,6767600.0
2010-01-15 14:30:00,7.4,7.4,7.39,7.4,4149600.0,6.2271,6.2271,6.2187,6.2271,4149600.0
2010-01-15 14:35:00,7.4,7.4,7.39,7.39,3259200.0,6.2271,6.2271,6.2187,6.2187,3259200.0
2010-01-15 14:40:00,7.39,7.4,7.39,7.39,3791200.0,6.2187,6.2271,6.2187,6.2187,3791200.0
2010-01-15 14:45:00,7.39,7.4,7.39,7.4,3617600.0,6.2187,6.2271,6.2187,6.2271,3617600.0
2010-01-15 14:50:00,7.4,7.4,7.39,7.39,3729600.0,6.2271,6.2271,6.2187,6.2187,3729600.0
2010-01-15 14:55:00,7.39,7.4,7.39,7.4,3320800.0,6.2187,6.2271,6.2187,6.2271,3320800.0
2010-01-15 15:00:00,7.4,7.4,7.4,7.4,4233600.0,6.2271,6.2271,6.2271,6.2271,4233600.0
2010-01-15 15:05:00,7.4,7.41,7.4,7.4,4642400.0,6.2271,6.2356,6.2271,6.2271,4642400.0
2010-01-15 15:10:00,7.4,7.41,7.4,7.41,4995200.0,6.2271,6.2356,6.2271,6.2356,4995200.0
2010-01-15 15:15:00,7.41,7.41,7.4,7.4,4793600.0,6.2356,6.2356,6.2271,6.2271,4793600.0
2010-01-15 15:20:00,7.4,7.4,7.39,7.4,5045600.0,6.2271,6.2271,6.2187,6.2271,5045600.0
2010-01-15 15:25:00,7.4,7.4,7.39,7.39,9601200.0,6.2271,6.2271,6.2187,6.2187,9601200.0
2010-01-15 15:30:00,7.39,7.4,7.39,7.4,9133600.0,6.2187,6.2271,6.2187,6.2271,9133600.0
2010-01-15 15:35:00,7.4,7.4,7.39,7.39,5857600.0,6.2271,6.2271,6.2187,6.2187,5857600.0
2010-01-15 15:40:00,7.39,7.39,7.38,7.38,6465200.0,6.2187,6.2187,6.2103,6.2103,6465200.0
2010-01-15 15:45:00,7.38,7.38,7.36,7.36,15467200.0,6.2103,6.2103,6.1935,6.1935,15467200.0
2010-01-15 15:50:00,7.36,7.36,7.35,7.36,19490800.0,6.1935,6.1935,6.1851,6.1935,19490800.0
2010-01-15 15:55:00,7.36,7.36,7.35,7.35,23035600.0,6.1935,6.1935,6.1851,6.1851,23035600.0
2010-01-19 09:30:00,7.44,7.48,7.4,7.46,32113200.0,6.2608,6.2945,6.2271,6.2776,32113200.0
2010-01-19 09:35:00,7.46,7.49,7.45,7.49,15783600.0,6.2776,6.3029,6.2692,6.3029,15783600.0
2010-01-19 09:40:00,7.49,7.49,7.47,7.47,12149200.0,6.3029,6.3029,6.2861,6.2861,12149200.0
2010-01-19 09:45:00,7.47,7.5,7.47,7.49,13347600.0,6.2861,6.3113,6.2861,6.3029,13347600.0
2010-01-19 09:50:00,7.49,7.52,7.49,7.52,17234000.0,6.3029,6.3281,6.3029,6.3281,17234000.0
2010-01-19 09:55:00,7.52,7.54,7.51,7.53,15405600.0,6.3281,6.345,6.3197,6.3365,15405600.0
2010-01-19 10:00:00,7.53,7.56,7.53,7.55,16478000.0,6.3365,6.3618,6.3365,6.3534,16478000.0
2010-01-19 10:05:00,7.56,7.56,7.54,7.55,17138800.0,6.3618,6.3618,6.345,6.3534,17138800.0
2010-01-19 10:10:00,7.55,7.55,7.54,7.54,9688000.0,6.3534,6.3534,6.345,6.345,9688000.0
2010-01-19 10:15:00,7.54,7.55,7.54,7.54,8349600.0,6.345,6.3534,6.345,6.345,8349600.0
2010-01-19 10:20:00,7.54,7.55,7.54,7.54,6510000.0,6.345,6.3534,6.345,6.345,6510000.0
2010-01-19 10:25:00,7.54,7.56,7.54,7.55,8542800.0,6.345,6.3618,6.345,6.3534,8542800.0
2010-01-19 10:30:00,7.55,7.57,7.55,7.56,9825200.0,6.3534,6.3702,6.3534,6.3618,9825200.0
2010-01-19 10:35:00,7.56,7.57,7.55,7.56,5308800.0,6.3618,6.3702,6.3534,6.3618,5308800.0
2010-01-19 10:40:00,7.56,7.58,7.55,7.57,8842400.0,6.3618,6.3786,6.3534,6.3702,8842400.0
2010-01-19 10:45:00,7.57,7.59,7.57,7.59,13745200.0,6.3702,6.387,6.3702,6.387,13745200.0
2010-01-19 10:50:00,7.59,7.6,7.58,7.58,8131200.0,6.387,6.3954,6.3786,6.3786,8131200.0
2010-01-19 10:55:00,7.58,7.58,7.57,7.58,7481600.0,6.3786,6.3786,6.3702,6.3786,7481600.0
2010-01-19 11:00:00,7.58,7.59,7.58,7.59,7173600.0,6.3786,6.387,6.3786,6.387,7173600.0
2010-01-19 11:05:00,7.59,7.6,7.59,7.59,6193600.0,6.387,6.3954,6.387,6.387,6193600.0
2010-01-19 11:10:00,7.59,7.59,7.58,7.59,4785200.0,6.387,6.387,6.3786,6.387,4785200.0
2010-01-19 11:15:00,7.59,7.59,7.58,7.58,3508400.0,6.387,6.387,6.3786,6.3786,3508400.0
2010-01-19 11:20:00,7.58,7.6,7.58,7.6,7705600.0,6.3786,6.3954,6.3786,6.3954,7705600.0
2010-01-19 11:25:00,7.6,7.61,7.6,7.61,8864800.0,6.3954,6.4039,6.3954,6.4039,8864800.0
2010-01-19 11:30:00,7.6,7.61,7.6,7.61,11642400.0,6.3954,6.4039,6.3954,6.4039,11642400.0
2010-01-19 11:35:00,7.61,7.62,7.61,7.61,7366800.0,6.4039,6.4123,6.4039,6.4039,7366800.0
2010-01-19 11:40:00,7.61,7.62,7.61,7.61,5093200.0,6.4039,6.4123,6.4039,6.4039,5093200.0
2010-01-19 11:45:00,7.62,7.62,7.61,7.61,6846000.0,6.4123,6.4123,6.4039,6.4039,6846000.0
2010-01-19 11:50:00,7.61,7.63,7.61,7.62,7753200.0,6.4039,6.4207,6.4039,6.4123,7753200.0
2010-01-19 11:55:00,7.62,7.62,7.61,7.61,5479600.0,6.4123,6.4123,6.4039,6.4039,5479600.0
2010-01-19 12:00:00,7.61,7.64,7.61,7.63,7476000.0,6.4039,6.4291,6.4039,6.4207,7476000.0
2010-01-19 12:05:00,7.64,7.64,7.63,7.64,5681200.0,6.4291,6.4291,6.4207,6.4291,5681200.0
2010-01-19 12:10:00,7.64,7.65,7.63,7.65,8192800.0,6.4291,6.4375,6.4207,6.4375,8192800.0
2010-01-19 12:15:00,7.65,7.65,7.63,7.63,7859600.0,6.4375,6.4375,6.4207,6.4207,7859600.0
2010-01-19 12:20:00,7.64,7.64,7.63,7.63,10351600.0,6.4291,6.4291,6.4207,6.4207,10351600.0
2010-01-19 12:25:00,7.63,7.63,7.63,7.63,4144000.0,6.4207,6.4207,6.4207,6.4207,4144000.0
2010-01-19 12:30:00,7.63,7.65,7.63,7.64,9430400.0,6.4207,6.4375,6.4207,6.4291,9430400.0
2010-01-19 12:35:00,7.64,7.65,7.63,7.63,5157600.0,6.4291,6.4375,6.4207,6.4207,5157600.0
2010-01-19 12:40:00,7.63,7.64,7.63,7.63,3298400.0,6.4207,6.4291,6.4207,6.4207,3298400.0
2010-01-19 12:45:00,7.63,7.64,7.63,7.63,2433200.0,6.4207,6.4291,6.4207,6.4207,2433200.0
2010-01-19 12:50:00,7.63,7.65,7.63,7.64,5443200.0,6.4207,6.4375,6.4207,6.4291,5443200.0
2010-01-19 12:55:00,7.64,7.65,7.64,7.64,7358400.0,6.4291,6.4375,6.4291,6.4291,7358400.0
2010-01-19 13:00:00,7.64,7.64,7.63,7.63,5955600.0,6.4291,6.4291,6.4207,6.4207,5955600.0
2010-01-19 13:05:00,7.63,7.64,7.63,7.63,3841600.0,6.4207,6.4291,6.4207,6.4207,3841600.0
2010-01-19 13:10:00,7.63,7.63,7.62,7.63,6190800.0,6.4207,6.4207,6.4123,6.4207,6190800.0
2010-01-19 13:15:00,7.63,7.64,7.63,7.64,4538800.0,6.4207,6.4291,6.4207,6.4291,4538800.0
2010-01-19 13:20:00,7.64,7.64,7.63,7.64,2668400.0,6.4291,6.4291,6.4207,6.4291,2668400.0
2010-01-19 13:25:00,7.64,7.65,7.64,7.65,7714000.0,6.4291,6.4375,6.4291,6.4375,7714000.0
2010-01-19 13:30:00,7.65,7.65,7.64,7.65,7663600.0,6.4375,6.4375,6.4291,6.4375,7663600.0
2010-01-19 13:35:00,7.65,7.65,7.64,7.65,4530400.0,6.4375,6.4375,6.4291,6.4375,4530400.0
2010-01-19 13:40:00,7.65,7.66,7.65,7.66,10505600.0,6.4375,6.4459,6.4375,6.4459,10505600.0
2010-01-19 13:45:00,7.66,7.66,7.66,7.66,27087200.0,6.4459,6.4459,6.4459,6.4459,27087200.0
2010-01-19 13:50:00,7.66,7.66,7.65,7.65,4132800.0,6.4459,6.4459,6.4375,6.4375,4132800.0
2010-01-19 13:55:00,7.65,7.66,7.65,7.66,3421600.0,6.4375,6.4459,6.4375,6.4459,3421600.0
2010-01-19 14:00:00,7.66,7.66,7.65,7.66,4466000.0,6.4459,6.4459,6.4375,6.4459,4466000.0
2010-01-19 14:05:00,7.66,7.67,7.66,7.66,5314400.0,6.4459,6.4544,6.4459,6.4459,5314400.0
2010-01-19 14:10:00,7.66,7.67,7.65,7.65,4726400.0,6.4459,6.4544,6.4375,6.4375,4726400.0
2010-01-19 14:15:00,7.65,7.66,7.65,7.65,3276000.0,6.4375,6.4459,6.4375,6.4375,3276000.0
2010-01-19 14:20:00,7.65,7.66,7.65,7.66,4015200.0,6.4375,6.4459,6.4375,6.4459,4015200.0
2010-01-19 14:25:00,7.66,7.67,7.66,7.67,5983600.0,6.4459,6.4544,6.4459,6.4544,5983600.0
2010-01-19 14:30:00,7.67,7.67,7.66,7.66,3444000.0,6.4544,6.4544,6.4459,6.4459,3444000.0
2010-01-19 14:35:00,7.66,7.67,7.66,7.66,4846800.0,6.4459,6.4544,6.4459,6.4459,4846800.0
2010-01-19 14:40:00,7.66,7.66,7.66,7.66,2069200.0,6.4459,6.4459,6.4459,6.4459,2069200.0
2010-01-19 14:45:00,7.66,7.66,7.65,7.65,4578000.0,6.4459,6.4459,6.4375,6.4375,4578000.0
2010-01-19 14:50:00,7.65,7.66,7.65,7.66,4964400.0,6.4375,6.4459,6.4375,6.4459,4964400.0
2010-01-19 14:55:00,7.66,7.66,7.66,7.66,3962000.0,6.4459,6.4459,6.4459,6.4459,3962000.0
2010-01-19 15:00:00,7.66,7.66,7.65,7.65,4429600.0,6.4459,6.4459,6.4375,6.4375,4429600.0
2010-01-19 15:05:00,7.65,7.66,7.65,7.66,7168000.0,6.4375,6.4459,6.4375,6.4459,7168000.0
2010-01-19 15:10:00,7.66,7.67,7.66,7.67,8078000.0,6.4459,6.4544,6.4459,6.4544,8078000.0
2010-01-19 15:15:00,7.67,7.67,7.66,7.66,6938400.0,6.4544,6.4544,6.4459,6.4459,6938400.0
2010-01-19 15:20:00,7.66,7.67,7.66,7.67,6300000.0,6.4459,6.4544,6.4459,6.4544,6300000.0
2010-01-19 15:25:00,7.67,7.68,7.67,7.67,8968400.0,6.4544,6.4628,6.4544,6.4544,8968400.0
2010-01-19 15:30:00,7.67,7.68,7.67,7.68,8906800.0,6.4544,6.4628,6.4544,6.4628,8906800.0
2010-01-19 15:35:00,7.68,7.68,7.67,7.67,10813600.0,6.4628,6.4628,6.4544,6.4544,10813600.0
2010-01-19 15:40:00,7.67,7.68,7.67,7.68,8226400.0,6.4544,6.4628,6.4544,6.4628,8226400.0
2010-01-19 15:45:00,7.68,7.68,7.67,7.68,9492000.0,6.4628,6.4628,6.4544,6.4628,9492000.0
2010-01-19 15:50:00,7.68,7.68,7.66,7.68,13344800.0,6.4628,6.4628,6.4459,6.4628,13344800.0
2010-01-19 15:55:00,7.68,7.69,7.67,7.68,21428400.0,6.4628,6.4712,6.4544,6.4628,21428400.0
2010-01-20 09:30:00,7.67,7.7,7.62,7.63,33698000.0,6.4544,6.4796,6.4123,6.4207,33698000.0
2010-01-20 09:35:00,7.63,7.64,7.61,7.64,15990800.0,6.4207,6.4291,6.4039,6.4291,15990800.0
2010-01-20 09:40:00,7.64,7.65,7.62,7.62,10262000.0,6.4291,6.4375,6.4123,6.4123,10262000.0
2010-01-20 09:45:00,7.62,7.62,7.6,7.6,16234400.0,6.4123,6.4123,6.3954,6.3954,16234400.0
2010-01-20 09:50:00,7.6,7.61,7.59,7.59,12577600.0,6.3954,6.4039,6.387,6.387,12577600.0
2010-01-20 09:55:00,7.59,7.6,7.58,7.59,15136800.0,6.387,6.3954,6.3786,6.387,15136800.0
2010-01-20 10:00:00,7.59,7.6,7.57,7.58,12149200.0,6.387,6.3954,6.3702,6.3786,12149200.0
2010-01-20 10:05:00,7.58,7.58,7.56,7.56,17992800.0,6.3786,6.3786,6.3618,6.3618,17992800.0
2010-01-20 10:10:00,7.56,7.57,7.55,7.55,14249200.0,6.3618,6.3702,6.3534,6.3534,14249200.0
2010-01-20 10:15:00,7.55,7.56,7.54,7.56,11309200.0,6.3534,6.3618,6.345,6.3618,11309200.0
2010-01-20 10:20:00,7.56,7.57,7.52,7.54,18303600.0,6.3618,6.3702,6.3281,6.345,18303600.0
2010-01-20 10:25:00,7.54,7.54,7.51,7.52,14873600.0,6.345,6.345,6.3197,6.3281,14873600.0
2010-01-20 10:30:00,7.51,7.53,7.5,7.52,16184000.0,6.3197,6.3365,6.3113,6.3281,16184000.0
2010-01-20 10:35:00,7.52,7.53,7.51,7.52,10150000.0,6.3281,6.3365,6.3197,6.3281,10150000.0
2010-01-20 10:40:00,7.52,7.53,7.52,7.53,11821600.0,6.3281,6.3365,6.3281,6.3365,11821600.0
2010-01-20 10:45:00,7.53,7.53,7.52,7.52,8187200.0,6.3365,6.3365,6.3281,6.3281,8187200.0
2010-01-20 10:50:00,7.52,7.54,7.52,7.52,8391600.0,6.3281,6.345,6.3281,6.3281,8391600.0
2010-01-20 10:55:00,7.52,7.52,7.51,7.51,6846000.0,6.3281,6.3281,6.3197,6.3197,6846000.0
2010-01-20 11:00:00,7.51,7.54,7.5,7.5,12644800.0,6.3197,6.345,6.3113,6.3113,12644800.0
2010-01-20 11:05:00,7.5,7.51,7.48,7.48,17220000.0,6.3113,6.3197,6.2945,6.2945,17220000.0
2010-01-20 11:10:00,7.48,7.5,7.48,7.5,8534400.0,6.2945,6.3113,6.2945,6.3113,8534400.0
2010-01-20 11:15:00,7.5,7.51,7.49,7.51,5518800.0,6.3113,6.3197,6.3029,6.3197,5518800.0
2010-01-20 11:20:00,7.5,7.5,7.49,7.5,4664800.0,6.3113,6.3113,6.3029,6.3113,4664800.0
2010-01-20 11:25:00,7.5,7.51,7.49,7.51,6286000.0,6.3113,6.3197,6.3029,6.3197,6286000.0
2010-01-20 11:30:00,7.51,7.52,7.5,7.51,7593600.0,6.3197,6.3281,6.3113,6.3197,7593600.0
2010-01-20 11:35:00,7.51,7.52,7.51,7.51,5740000.0,6.3197,6.3281,6.3197,6.3197,5740000.0
2010-01-20 11:40:00,7.51,7.53,7.51,7.52,5854800.0,6.3197,6.3365,6.3197,6.3281,5854800.0
2010-01-20 11:45:00,7.53,7.53,7.52,7.53,8206800.0,6.3365,6.3365,6.3281,6.3365,8206800.0
2010-01-20 11:50:00,7.53,7.53,7.52,7.52,6227200.0,6.3365,6.3365,6.3281,6.3281,6227200.0
2010-01-20 11:55:00,7.52,7.53,7.52,7.52,4860800.0,6.3281,6.3365,6.3281,6.3281,4860800.0
2010-01-20 12:00:00,7.52,7.52,7.51,7.52,4426800.0,6.3281,6.3281,6.3197,6.3281,4426800.0
2010-01-20 12:05:00,7.52,7.53,7.51,7.53,3628800.0,6.3281,6.3365,6.3197,6.3365,3628800.0
2010-01-20 12:10:00,7.53,7.54,7.53,7.54,5644800.0,6.3365,6.345,6.3365,6.345,5644800.0
2010-01-20 12:15:00,7.54,7.55,7.54,7.54,5034400.0,6.345,6.3534,6.345,6.345,5034400.0
2010-01-20 12:20:00,7.54,7.54,7.52,7.54,3956400.0,6.345,6.345,6.3281,6.345,3956400.0
2010-01-20 12:25:00,7.54,7.55,7.54,7.55,3850000.0,6.345,6.3534,6.345,6.3534,3850000.0
2010-01-20 12:30:00,7.55,7.55,7.55,7.55,7333200.0,6.3534,6.3534,6.3534,6.3534,7333200.0
2010-01-20 12:35:00,7.55,7.56,7.55,7.55,3684800.0,6.3534,6.3618,6.3534,6.3534,3684800.0
2010-01-20 12:40:00,7.55,7.56,7.54,7.54,5042800.0,6.3534,6.3618,6.345,6.345,5042800.0
2010-01-20 12:45:00,7.54,7.55,7.53,7.54,4466000.0,6.345,6.3534,6.3365,6.345,4466000.0
2010-01-20 12:50:00,7.54,7.54,7.53,7.53,3138800.0,6.345,6.345,6.3365,6.3365,3138800.0
2010-01-20 12:55:00,7.53,7.53,7.52,7.52,4880400.0,6.3365,6.3365,6.3281,6.3281,4880400.0
2010-01-20 13:00:00,7.52,7.53,7.52,7.52,2783200.0,6.3281,6.3365,6.3281,6.3281,2783200.0
2010-01-20 13:05:00,7.52,7.53,7.52,7.52,2374400.0,6.3281,6.3365,6.3281,6.3281,2374400.0
2010-01-20 13:10:00,7.52,7.53,7.52,7.52,2870000.0,6.3281,6.3365,6.3281,6.3281,2870000.0
2010-01-20 13:15:00,7.52,7.52,7.51,7.51,4779600.0,6.3281,6.3281,6.3197,6.3197,4779600.0
2010-01-20 13:20:00,7.51,7.52,7.51,7.51,2612400.0,6.3197,6.3281,6.3197,6.3197,2612400.0
2010-01-20 13:25:00,7.51,7.52,7.51,7.51,3810800.0,6.3197,6.3281,6.3197,6.3197,3810800.0
2010-01-20 13:30:00,7.51,7.53,7.51,7.53,5846400.0,6.3197,6.3365,6.3197,6.3365,5846400.0
2010-01-20 13:35:00,7.53,7.54,7.52,7.54,5238800.0,6.3365,6.345,6.3281,6.345,5238800.0
2010-01-20 13:40:00,7.54,7.54,7.53,7.53,3466400.0,6.345,6.345,6.3365,6.3365,3466400.0
2010-01-20 13:45:00,7.53,7.55,7.53,7.55,5210800.0,6.3365,6.3534,6.3365,6.3534,5210800.0
2010-01-20 13:50:00,7.55,7.55,7.54,7.55,5132400.0,6.3534,6.3534,6.345,6.3534,5132400.0
2010-01-20 13:55:00,7.55,7.55,7.53,7.54,3978800.0,6.3534,6.3534,6.3365,6.345,3978800.0
2010-01-20 14:00:00,7.54,7.55,7.54,7.54,3472000.0,6.345,6.3534,6.345,6.345,3472000.0
2010-01-20 14:05:00,7.54,7.54,7.53,7.53,5023200.0,6.345,6.345,6.3365,6.3365,5023200.0
2010-01-20 14:10:00,7.53,7.54,7.53,7.53,3074400.0,6.3365,6.345,6.3365,6.3365,3074400.0
2010-01-20 14:15:00,7.53,7.53,7.52,7.53,4093600.0,6.3365,6.3365,6.3281,6.3365,4093600.0
2010-01-20 14:20:00,7.53,7.53,7.52,7.53,2517200.0,6.3365,6.3365,6.3281,6.3365,2517200.0
2010-01-20 14:25:00,7.53,7.54,7.52,7.53,2643200.0,6.3365,6.345,6.3281,6.3365,2643200.0
2010-01-20 14:30:00,7.53,7.53,7.52,7.53,2844800.0,6.3365,6.3365,6.3281,6.3365,2844800.0
2010-01-20 14:35:00,7.53,7.55,7.53,7.55,6647200.0,6.3365,6.3534,6.3365,6.3534,6647200.0
2010-01-20 14:40:00,7.55,7.55,7.54,7.54,5409600.0,6.3534,6.3534,6.345,6.345,5409600.0
2010-01-20 14:45:00,7.54,7.55,7.54,7.54,6196400.0,6.345,6.3534,6.345,6.345,6196400.0
2010-01-20 14:50:00,7.54,7.54,7.53,7.54,5040000.0,6.345,6.345,6.3365,6.345,5040000.0
2010-01-20 14:55:00,7.54,7.54,7.53,7.54,4082400.0,6.345,6.345,6.3365,6.345,4082400.0
2010-01-20 15:00:00,7.54,7.54,7.53,7.54,2732800.0,6.345,6.345,6.3365,6.345,2732800.0
2010-01-20 15:05:00,7.54,7.55,7.53,7.53,4320400.0,6.345,6.3534,6.3365,6.3365,4320400.0
2010-01-20 15:10:00,7.53,7.54,7.53,7.54,3077200.0,6.3365,6.345,6.3365,6.345,3077200.0
2010-01-20 15:15:00,7.54,7.54,7.53,7.53,3029600.0,6.345,6.345,6.3365,6.3365,3029600.0
2010-01-20 15:20:00,7.53,7.54,7.53,7.53,6913200.0,6.3365,6.345,6.3365,6.3365,6913200.0
2010-01-20 15:25:00,7.53,7.53,7.52,7.53,5250000.0,6.3365,6.3365,6.3281,6.3365,5250000.0
2010-01-20 15:30:00,7.53,7.54,7.52,7.53,6949600.0,6.3365,6.345,6.3281,6.3365,6949600.0
2010-01-20 15:35:00,7.53,7.53,7.52,7.53,4348400.0,6.3365,6.3365,6.3281,6.3365,4348400.0
2010-01-20 15:40:00,7.53,7.55,7.53,7.54,10407600.0,6.3365,6.3534,6.3365,6.345,10407600.0
2010-01-20 15:45:00,7.54,7.56,7.54,7.56,9864400.0,6.345,6.3618,6.345,6.3618,9864400.0
2010-01-20 15:50:00,7.56,7.57,7.56,7.56,10698800.0,6.3618,6.3702,6.3618,6.3618,10698800.0
2010-01-20 15:55:00,7.56,7.57,7.56,7.57,15442000.0,6.3618,6.3702,6.3618,6.3702,15442000.0
2010-01-21 09:30:00,7.57,7.62,7.57,7.62,20571600.0,6.3702,6.4123,6.3702,6.4123,20571600.0
2010-01-21 09:35:00,7.62,7.62,7.58,7.59,11435200.0,6.4123,6.4123,6.3786,6.387,11435200.0
2010-01-21 09:40:00,7.59,7.6,7.54,7.55,14705600.0,6.387,6.3954,6.345,6.3534,14705600.0
2010-01-21 09:45:00,7.55,7.55,7.51,7.53,12373200.0,6.3534,6.3534,6.3197,6.3365,12373200.0
2010-01-21 09:50:00,7.53,7.55,7.51,7.53,10267600.0,6.3365,6.3534,6.3197,6.3365,10267600.0
2010-01-21 09:55:00,7.53,7.56,7.53,7.55,7803600.0,6.3365,6.3618,6.3365,6.3534,7803600.0
2010-01-21 10:00:00,7.55,7.55,7.53,7.55,7352800.0,6.3534,6.3534,6.3365,6.3534,7352800.0
2010-01-21 10:05:00,7.55,7.57,7.55,7.56,10116400.0,6.3534,6.3702,6.3534,6.3618,10116400.0
2010-01-21 10:10:00,7.56,7.56,7.54,7.55,5040000.0,6.3618,6.3618,6.345,6.3534,5040000.0
2010-01-21 10:15:00,7.55,7.55,7.54,7.55,4351200.0,6.3534,6.3534,6.345,6.3534,4351200.0
2010-01-21 10:20:00,7.55,7.55,7.5,7.5,11947600.0,6.3534,6.3534,6.3113,6.3113,11947600.0
2010-01-21 10:25:00,7.51,7.51,7.48,7.48,17533600.0,6.3197,6.3197,6.2945,6.2945,17533600.0
2010-01-21 10:30:00,7.48,7.49,7.44,7.48,20011600.0,6.2945,6.3029,6.2608,6.2945,20011600.0
2010-01-21 10:35:00,7.48,7.48,7.45,7.46,9268000.0,6.2945,6.2945,6.2692,6.2776,9268000.0
2010-01-21 10:40:00,7.46,7.47,7.45,7.45,8120000.0,6.2776,6.2861,6.2692,6.2692,8120000.0
2010-01-21 10:45:00,7.45,7.45,7.44,7.45,8556800.0,6.2692,6.2692,6.2608,6.2692,8556800.0
2010-01-21 10:50:00,7.45,7.45,7.44,7.45,9822400.0,6.2692,6.2692,6.2608,6.2692,9822400.0
2010-01-21 10:55:00,7.45,7.46,7.44,7.46,6364400.0,6.2692,6.2776,6.2608,6.2776,6364400.0
2010-01-21 11:00:00,7.46,7.47,7.45,7.46,6795600.0,6.2776,6.2861,6.2692,6.2776,6795600.0
2010-01-21 11:05:00,7.46,7.46,7.44,7.44,7775600.0,6.2776,6.2776,6.2608,6.2608,7775600.0
2010-01-21 11:10:00,7.44,7.45,7.43,7.43,7915600.0,6.2608,6.2692,6.2524,6.2524,7915600.0
2010-01-21 11:15:00,7.43,7.45,7.43,7.44,8190000.0,6.2524,6.2692,6.2524,6.2608,8190000.0
2010-01-21 11:20:00,7.44,7.45,7.43,7.45,5012000.0,6.2608,6.2692,6.2524,6.2692,5012000.0
2010-01-21 11:25:00,7.45,7.45,7.43,7.44,3659600.0,6.2692,6.2692,6.2524,6.2608,3659600.0
2010-01-21 11:30:00,7.44,7.45,7.43,7.44,5692400.0,6.2608,6.2692,6.2524,6.2608,5692400.0
2010-01-21 11:35:00,7.45,7.46,7.44,7.45,4774000.0,6.2692,6.2776,6.2608,6.2692,4774000.0
2010-01-21 11:40:00,7.45,7.46,7.41,7.42,7204400.0,6.2692,6.2776,6.2356,6.244,7204400.0
2010-01-21 11:45:00,7.42,7.45,7.4,7.45,12933200.0,6.244,6.2692,6.2271,6.2692,12933200.0
2010-01-21 11:50:00,7.45,7.46,7.44,7.44,6924400.0,6.2692,6.2776,6.2608,6.2608,6924400.0
2010-01-21 11:55:00,7.44,7.45,7.43,7.44,4667600.0,6.2608,6.2692,6.2524,6.2608,4667600.0
2010-01-21 12:00:00,7.44,7.45,7.42,7.44,8092000.0,6.2608,6.2692,6.244,6.2608,8092000.0
2010-01-21 12:05:00,7.44,7.45,7.43,7.44,4138400.0,6.2608,6.2692,6.2524,6.2608,4138400.0
2010-01-21 12:10:00,7.44,7.46,7.44,7.44,3592400.0,6.2608,6.2776,6.2608,6.2608,3592400.0
2010-01-21 12:15:00,7.44,7.44,7.43,7.43,4118800.0,6.2608,6.2608,6.2524,6.2524,4118800.0
2010-01-21 12:20:00,7.43,7.44,7.42,7.42,5056800.0,6.2524,6.2608,6.244,6.244,5056800.0
2010-01-21 12:25:00,7.42,7.42,7.41,7.42,4844000.0,6.244,6.244,6.2356,6.244,4844000.0
2010-01-21 12:30:00,7.42,7.43,7.41,7.43,3824800.0,6.244,6.2524,6.2356,6.2524,3824800.0
2010-01-21 12:35:00,7.43,7.43,7.42,7.42,3136000.0,6.2524,6.2524,6.244,6.244,3136000.0
2010-01-21 12:40:00,7.42,7.43,7.42,7.43,3343200.0,6.244,6.2524,6.244,6.2524,3343200.0
2010-01-21 12:45:00,7.43,7.43,7.41,7.41,3858400.0,6.2524,6.2524,6.2356,6.2356,3858400.0
2010-01-21 12:50:00,7.41,7.43,7.41,7.41,5891200.0,6.2356,6.2524,6.2356,6.2356,5891200.0
2010-01-21 12:55:00,7.41,7.42,7.41,7.41,4880400.0,6.2356,6.244,6.2356,6.2356,4880400.0
2010-01-21 13:00:00,7.42,7.42,7.4,7.41,8330000.0,6.244,6.244,6.2271,6.2356,8330000.0
2010-01-21 13:05:00,7.41,7.43,7.4,7.41,5219200.0,6.2356,6.2524,6.2271,6.2356,5219200.0
2010-01-21 13:10:00,7.41,7.43,7.41,7.43,4034800.0,6.2356,6.2524,6.2356,6.2524,4034800.0
2010-01-21 13:15:00,7.43,7.44,7.43,7.43,4888800.0,6.2524,6.2608,6.2524,6.2524,4888800.0
2010-01-21 13:20:00,7.43,7.44,7.43,7.44,2534000.0,6.2524,6.2608,6.2524,6.2608,2534000.0
2010-01-21 13:25:00,7.44,7.44,7.43,7.44,3284400.0,6.2608,6.2608,6.2524,6.2608,3284400.0
2010-01-21 13:30:00,7.44,7.45,7.44,7.45,4757200.0,6.2608,6.2692,6.2608,6.2692,4757200.0
2010-01-21 13:35:00,7.45,7.46,7.44,7.45,5412400.0,6.2692,6.2776,6.2608,6.2692,5412400.0
2010-01-21 13:40:00,7.45,7.45,7.44,7.44,3771600.0,6.2692,6.2692,6.2608,6.2608,3771600.0
2010-01-21 13:45:00,7.44,7.45,7.44,7.44,3169600.0,6.2608,6.2692,6.2608,6.2608,3169600.0
2010-01-21 13:50:00,7.45,7.45,7.44,7.44,1904000.0,6.2692,6.2692,6.2608,6.2608,1904000.0
2010-01-21 13:55:00,7.44,7.45,7.44,7.45,2780400.0,6.2608,6.2692,6.2608,6.2692,2780400.0
2010-01-21 14:00:00,7.45,7.46,7.44,7.44,3771600.0,6.2692,6.2776,6.2608,6.2608,3771600.0
2010-01-21 14:05:00,7.44,7.45,7.44,7.44,3446800.0,6.2608,6.2692,6.2608,6.2608,3446800.0
2010-01-21 14:10:00,7.44,7.45,7.44,7.44,2839200.0,6.2608,6.2692,6.2608,6.2608,2839200.0
2010-01-21 14:15:00,7.45,7.45,7.44,7.44,2164400.0,6.2692,6.2692,6.2608,6.2608,2164400.0
2010-01-21 14:20:00,7.44,7.46,7.44,7.46,5160400.0,6.2608,6.2776,6.2608,6.2776,5160400.0
2010-01-21 14:25:00,7.46,7.49,7.45,7.48,13627600.0,6.2776,6.3029,6.2692,6.2945,13627600.0
2010-01-21 14:30:00,7.48,7.49,7.47,7.49,7098000.0,6.2945,6.3029,6.2861,6.3029,7098000.0
2010-01-21 14:35:00,7.49,7.49,7.47,7.48,6319600.0,6.3029,6.3029,6.2861,6.2945,6319600.0
2010-01-21 14:40:00,7.48,7.48,7.46,7.46,5922000.0,6.2945,6.2945,6.2776,6.2776,5922000.0
2010-01-21 14:45:00,7.46,7.46,7.45,7.46,3866800.0,6.2776,6.2776,6.2692,6.2776,3866800.0
2010-01-21 14:50:00,7.46,7.47,7.45,7.45,6109600.0,6.2776,6.2861,6.2692,6.2692,6109600.0
2010-01-21 14:55:00,7.45,7.45,7.45,7.45,3992800.0,6.2692,6.2692,6.2692,6.2692,3992800.0
2010-01-21 15:00:00,7.45,7.46,7.43,7.43,7350000.0,6.2692,6.2776,6.2524,6.2524,7350000.0
2010-01-21 15:05:00,7.43,7.43,7.42,7.43,10511200.0,6.2524,6.2524,6.244,6.2524,10511200.0
2010-01-21 15:10:00,7.43,7.43,7.42,7.43,6123600.0,6.2524,6.2524,6.244,6.2524,6123600.0
2010-01-21 15:15:00,7.43,7.43,7.41,7.42,8232000.0,6.2524,6.2524,6.2356,6.244,8232000.0
2010-01-21 15:20:00,7.42,7.43,7.42,7.43,7543200.0,6.244,6.2524,6.244,6.2524,7543200.0
2010-01-21 15:25:00,7.43,7.44,7.43,7.44,6678000.0,6.2524,6.2608,6.2524,6.2608,6678000.0
2010-01-21 15:30:00,7.44,7.46,7.44,7.46,9405200.0,6.2608,6.2776,6.2608,6.2776,9405200.0
2010-01-21 15:35:00,7.46,7.46,7.44,7.44,8660400.0,6.2776,6.2776,6.2608,6.2608,8660400.0
2010-01-21 15:40:00,7.44,7.45,7.43,7.44,5846400.0,6.2608,6.2692,6.2524,6.2608,5846400.0
2010-01-21 15:45:00,7.44,7.46,7.43,7.44,32536000.0,6.2608,6.2776,6.2524,6.2608,32536000.0
2010-01-21 15:50:00,7.44,7.45,7.43,7.44,8988000.0,6.2608,6.2692,6.2524,6.2608,8988000.0
2010-01-21 15:55:00,7.44,7.44,7.42,7.44,15302000.0,6.2608,6.2608,6.244,6.2608,15302000.0
2010-01-22 09:30:00,7.39,7.4,7.32,7.36,33647600.0,6.2187,6.2271,6.1598,6.1935,33647600.0
2010-01-22 09:35:00,7.36,7.38,7.35,7.37,18034800.0,6.1935,6.2103,6.1851,6.2019,18034800.0
2010-01-22 09:40:00,7.38,7.41,7.37,7.4,19392800.0,6.2103,6.2356,6.2019,6.2271,19392800.0
2010-01-22 09:45:00,7.4,7.41,7.38,7.41,11348400.0,6.2271,6.2356,6.2103,6.2356,11348400.0
2010-01-22 09:50:00,7.41,7.41,7.33,7.35,19639200.0,6.2356,6.2356,6.1682,6.1851,19639200.0
2010-01-22 09:55:00,7.35,7.37,7.35,7.37,8285200.0,6.1851,6.2019,6.1851,6.2019,8285200.0
2010-01-22 10:00:00,7.36,7.37,7.33,7.33,10956400.0,6.1935,6.2019,6.1682,6.1682,10956400.0
2010-01-22 10:05:00,7.33,7.33,7.28,7.28,27546400.0,6.1682,6.1682,6.1262,6.1262,27546400.0
2010-01-22 10:10:00,7.28,7.3,7.26,7.3,21898800.0,6.1262,6.143,6.1093,6.143,21898800.0
2010-01-22 10:15:00,7.3,7.3,7.27,7.29,11883200.0,6.143,6.143,6.1178,6.1346,11883200.0
2010-01-22 10:20:00,7.29,7.31,7.28,7.31,10147200.0,6.1346,6.1514,6.1262,6.1514,10147200.0
2010-01-22 10:25:00,7.31,7.34,7.3,7.33,10805200.0,6.1514,6.1767,6.143,6.1682,10805200.0
2010-01-22 10:30:00,7.33,7.33,7.31,7.31,7165200.0,6.1682,6.1682,6.1514,6.1514,7165200.0
2010-01-22 10:35:00,7.31,7.32,7.3,7.31,7056000.0,6.1514,6.1598,6.143,6.1514,7056000.0
2010-01-22 10:40:00,7.31,7.33,7.3,7.31,9615200.0,6.1514,6.1682,6.143,6.1514,9615200.0
2010-01-22 10:45:00,7.31,7.31,7.28,7.28,8582000.0,6.1514,6.1514,6.1262,6.1262,8582000.0
2010-01-22 10:50:00,7.28,7.3,7.28,7.29,5348000.0,6.1262,6.143,6.1262,6.1346,5348000.0
2010-01-22 10:55:00,7.29,7.3,7.29,7.3,4692800.0,6.1346,6.143,6.1346,6.143,4692800.0
2010-01-22 11:00:00,7.3,7.33,7.3,7.32,11524800.0,6.143,6.1682,6.143,6.1598,11524800.0
2010-01-22 11:05:00,7.32,7.33,7.31,7.32,5838000.0,6.1598,6.1682,6.1514,6.1598,5838000.0
2010-01-22 11:10:00,7.32,7.32,7.31,7.32,4522000.0,6.1598,6.1598,6.1514,6.1598,4522000.0
2010-01-22 11:15:00,7.31,7.33,7.31,7.33,4972800.0,6.1514,6.1682,6.1514,6.1682,4972800.0
2010-01-22 11:20:00,7.33,7.34,7.32,7.32,5188400.0,6.1682,6.1767,6.1598,6.1598,5188400.0
2010-01-22 11:25:00,7.32,7.33,7.31,7.33,4748800.0,6.1598,6.1682,6.1514,6.1682,4748800.0
2010-01-22 11:30:00,7.33,7.33,7.32,7.33,4681600.0,6.1682,6.1682,6.1598,6.1682,4681600.0
2010-01-22 11:35:00,7.33,7.33,7.31,7.31,5087600.0,6.1682,6.1682,6.1514,6.1514,5087600.0
2010-01-22 11:40:00,7.31,7.32,7.31,7.31,4897200.0,6.1514,6.1598,6.1514,6.1514,4897200.0
2010-01-22 11:45:00,7.32,7.33,7.31,7.32,4026400.0,6.1598,6.1682,6.1514,6.1598,4026400.0
2010-01-22 11:50:00,7.32,7.32,7.3,7.3,4572400.0,6.1598,6.1598,6.143,6.143,4572400.0
2010-01-22 11:55:00,7.3,7.3,7.29,7.3,5160400.0,6.143,6.143,6.1346,6.143,5160400.0
2010-01-22 12:00:00,7.3,7.3,7.29,7.29,3763200.0,6.143,6.143,6.1346,6.1346,3763200.0
2010-01-22 12:05:00,7.3,7.3,7.29,7.3,3998400.0,6.143,6.143,6.1346,6.143,3998400.0
2010-01-22 12:10:00,7.3,7.3,7.29,7.3,3214400.0,6.143,6.143,6.1346,6.143,3214400.0
2010-01-22 12:15:00,7.3,7.31,7.3,7.31,4886000.0,6.143,6.1514,6.143,6.1514,4886000.0
2010-01-22 12:20:00,7.31,7.32,7.29,7.31,4194400.0,6.1514,6.1598,6.1346,6.1514,4194400.0
2010-01-22 12:25:00,7.3,7.31,7.3,7.31,2808400.0,6.143,6.1514,6.143,6.1514,2808400.0
2010-01-22 12:30:00,7.31,7.31,7.3,7.31,2360400.0,6.1514,6.1514,6.143,6.1514,2360400.0
2010-01-22 12:35:00,7.31,7.31,7.3,7.3,3060400.0,6.1514,6.1514,6.143,6.143,3060400.0
2010-01-22 12:40:00,7.3,7.3,7.29,7.3,2830800.0,6.143,6.143,6.1346,6.143,2830800.0
2010-01-22 12:45:00,7.3,7.3,7.28,7.29,6473600.0,6.143,6.143,6.1262,6.1346,6473600.0
2010-01-22 12:50:00,7.29,7.29,7.28,7.28,7694400.0,6.1346,6.1346,6.1262,6.1262,7694400.0
2010-01-22 12:55:00,7.28,7.28,7.28,7.28,3295600.0,6.1262,6.1262,6.1262,6.1262,3295600.0
2010-01-22 13:00:00,7.28,7.28,7.27,7.28,3138800.0,6.1262,6.1262,6.1178,6.1262,3138800.0
2010-01-22 13:05:00,7.28,7.28,7.27,7.28,3270400.0,6.1262,6.1262,6.1178,6.1262,3270400.0
2010-01-22 13:10:00,7.28,7.28,7.27,7.27,2542400.0,6.1262,6.1262,6.1178,6.1178,2542400.0
2010-01-22 13:15:00,7.27,7.29,7.26,7.27,7364000.0,6.1178,6.1346,6.1093,6.1178,7364000.0
2010-01-22 13:20:00,7.27,7.27,7.26,7.27,5745600.0,6.1178,6.1178,6.1093,6.1178,5745600.0
2010-01-22 13:25:00,7.27,7.27,7.26,7.26,5516000.0,6.1178,6.1178,6.1093,6.1093,5516000.0
2010-01-22 13:30:00,7.26,7.27,7.26,7.27,4348400.0,6.1093,6.1178,6.1093,6.1178,4348400.0
2010-01-22 13:35:00,7.27,7.27,7.25,7.25,7327600.0,6.1178,6.1178,6.1009,6.1009,7327600.0
2010-01-22 13:40:00,7.25,7.26,7.25,7.26,7450800.0,6.1009,6.1093,6.1009,6.1093,7450800.0
2010-01-22 13:45:00,7.26,7.27,7.25,7.26,3810800.0,6.1093,6.1178,6.1009,6.1093,3810800.0
2010-01-22 13:50:00,7.26,7.27,7.26,7.26,4225200.0,6.1093,6.1178,6.1093,6.1093,4225200.0
2010-01-22 13:55:00,7.26,7.26,7.25,7.26,4709600.0,6.1093,6.1093,6.1009,6.1093,4709600.0
2010-01-22 14:00:00,7.26,7.27,7.26,7.27,4121600.0,6.1093,6.1178,6.1093,6.1178,4121600.0
2010-01-22 14:05:00,7.27,7.27,7.26,7.26,2878400.0,6.1178,6.1178,6.1093,6.1093,2878400.0
2010-01-22 14:10:00,7.26,7.26,7.24,7.26,15344000.0,6.1093,6.1093,6.0925,6.1093,15344000.0
2010-01-22 14:15:00,7.26,7.27,7.25,7.26,6288800.0,6.1093,6.1178,6.1009,6.1093,6288800.0
2010-01-22 14:20:00,7.26,7.26,7.25,7.25,4141200.0,6.1093,6.1093,6.1009,6.1009,4141200.0
2010-01-22 14:25:00,7.25,7.25,7.24,7.24,5574800.0,6.1009,6.1009,6.0925,6.0925,5574800.0
2010-01-22 14:30:00,7.24,7.24,7.23,7.24,11608800.0,6.0925,6.0925,6.0841,6.0925,11608800.0
2010-01-22 14:35:00,7.24,7.24,7.2,7.21,11905600.0,6.0925,6.0925,6.0588,6.0673,11905600.0
2010-01-22 14:40:00,7.21,7.21,7.16,7.19,27935600.0,6.0673,6.0673,6.0252,6.0504,27935600.0
2010-01-22 14:45:00,7.19,7.19,7.16,7.16,16326800.0,6.0504,6.0504,6.0252,6.0252,16326800.0
2010-01-22 14:50:00,7.16,7.18,7.15,7.16,12518800.0,6.0252,6.042,6.0168,6.0252,12518800.0
2010-01-22 14:55:00,7.16,7.18,7.15,7.17,11303600.0,6.0252,6.042,6.0168,6.0336,11303600.0
2010-01-22 15:00:00,7.17,7.18,7.16,7.18,10886400.0,6.0336,6.042,6.0252,6.042,10886400.0
2010-01-22 15:05:00,7.18,7.19,7.16,7.17,12628000.0,6.042,6.0504,6.0252,6.0336,12628000.0
2010-01-22 15:10:00,7.17,7.17,7.16,7.17,12275200.0,6.0336,6.0336,6.0252,6.0336,12275200.0
2010-01-22 15:15:00,7.16,7.17,7.11,7.11,28742000.0,6.0252,6.0336,5.9831,5.9831,28742000.0
2010-01-22 15:20:00,7.11,7.13,7.1,7.11,21361200.0,5.9831,5.9999,5.9747,5.9831,21361200.0
2010-01-22 15:25:00,7.11,7.12,7.1,7.1,16343600.0,5.9831,5.9915,5.9747,5.9747,16343600.0
2010-01-22 15:30:00,7.1,7.11,7.05,7.08,33616800.0,5.9747,5.9831,5.9326,5.9579,33616800.0
2010-01-22 15:35:00,7.08,7.1,7.07,7.07,17057600.0,5.9579,5.9747,5.9495,5.9495,17057600.0
2010-01-22 15:40:00,7.07,7.09,7.05,7.06,27549200.0,5.9495,5.9663,5.9326,5.941,27549200.0
2010-01-22 15:45:00,7.06,7.08,7.04,7.04,26132400.0,5.941,5.9579,5.9242,5.9242,26132400.0
2010-01-22 15:50:00,7.04,7.08,7.04,7.08,19748400.0,5.9242,5.9579,5.9242,5.9579,19748400.0
2010-01-22 15:55:00,7.08,7.08,7.05,7.06,36727600.0,5.9579,5.9579,5.9326,5.941,36727600.0
2010-01-25 09:30:00,7.23,7.25,7.21,7.24,54577600.0,6.0841,6.1009,6.0673,6.0925,54577600.0
2010-01-25 09:35:00,7.24,7.27,7.22,7.23,32009600.0,6.0925,6.1178,6.0757,6.0841,32009600.0
2010-01-25 09:40:00,7.23,7.25,7.21,7.22,22722000.0,6.0841,6.1009,6.0673,6.0757,22722000.0
2010-01-25 09:45:00,7.22,7.24,7.21,7.23,17032400.0,6.0757,6.0925,6.0673,6.0841,17032400.0
2010-01-25 09:50:00,7.23,7.26,7.22,7.25,18286800.0,6.0841,6.1093,6.0757,6.1009,18286800.0
2010-01-25 09:55:00,7.25,7.27,7.23,7.27,14176400.0,6.1009,6.1178,6.0841,6.1178,14176400.0
2010-01-25 10:00:00,7.26,7.28,7.21,7.26,23049600.0,6.1093,6.1262,6.0673,6.1093,23049600.0
2010-01-25 10:05:00,7.26,7.27,7.25,7.26,16620800.0,6.1093,6.1178,6.1009,6.1093,16620800.0
2010-01-25 10:10:00,7.26,7.27,7.24,7.24,14758800.0,6.1093,6.1178,6.0925,6.0925,14758800.0
2010-01-25 10:15:00,7.25,7.27,7.24,7.26,10018400.0,6.1009,6.1178,6.0925,6.1093,10018400.0
2010-01-25 10:20:00,7.26,7.26,7.23,7.26,13045200.0,6.1093,6.1093,6.0841,6.1093,13045200.0
2010-01-25 10:25:00,7.26,7.27,7.25,7.26,9741200.0,6.1093,6.1178,6.1009,6.1093,9741200.0
2010-01-25 10:30:00,7.26,7.28,7.25,7.28,8556800.0,6.1093,6.1262,6.1009,6.1262,8556800.0
2010-01-25 10:35:00,7.28,7.28,7.26,7.27,8691200.0,6.1262,6.1262,6.1093,6.1178,8691200.0
2010-01-25 10:40:00,7.27,7.27,7.25,7.26,8254400.0,6.1178,6.1178,6.1009,6.1093,8254400.0
2010-01-25 10:45:00,7.26,7.26,7.24,7.25,8646400.0,6.1093,6.1093,6.0925,6.1009,8646400.0
2010-01-25 10:50:00,7.25,7.27,7.25,7.27,6571600.0,6.1009,6.1178,6.1009,6.1178,6571600.0
2010-01-25 10:55:00,7.27,7.28,7.26,7.27,8405600.0,6.1178,6.1262,6.1093,6.1178,8405600.0
2010-01-25 11:00:00,7.27,7.27,7.25,7.26,9021600.0,6.1178,6.1178,6.1009,6.1093,9021600.0
2010-01-25 11:05:00,7.26,7.26,7.23,7.24,15173200.0,6.1093,6.1093,6.0841,6.0925,15173200.0
2010-01-25 11:10:00,7.24,7.25,7.22,7.23,9307200.0,6.0925,6.1009,6.0757,6.0841,9307200.0
2010-01-25 11:15:00,7.23,7.24,7.22,7.23,9721600.0,6.0841,6.0925,6.0757,6.0841,9721600.0
2010-01-25 11:20:00,7.23,7.24,7.22,7.22,8181600.0,6.0841,6.0925,6.0757,6.0757,8181600.0
2010-01-25 11:25:00,7.22,7.22,7.21,7.21,9884000.0,6.0757,6.0757,6.0673,6.0673,9884000.0
2010-01-25 11:30:00,7.21,7.21,7.19,7.19,11219600.0,6.0673,6.0673,6.0504,6.0504,11219600.0
2010-01-25 11:35:00,7.19,7.19,7.15,7.16,20305600.0,6.0504,6.0504,6.0168,6.0252,20305600.0
2010-01-25 11:40:00,7.16,7.18,7.15,7.17,12118400.0,6.0252,6.042,6.0168,6.0336,12118400.0
2010-01-25 11:45:00,7.18,7.18,7.17,7.17,9570400.0,6.042,6.042,6.0336,6.0336,9570400.0
2010-01-25 11:50:00,7.18,7.18,7.17,7.18,6022800.0,6.042,6.042,6.0336,6.042,6022800.0
2010-01-25 11:55:00,7.18,7.19,7.17,7.18,9783200.0,6.042,6.0504,6.0336,6.042,9783200.0
2010-01-25 12:00:00,7.18,7.19,7.18,7.19,5269600.0,6.042,6.0504,6.042,6.0504,5269600.0
2010-01-25 12:05:00,7.19,7.21,7.19,7.2,11891600.0,6.0504,6.0673,6.0504,6.0588,11891600.0
2010-01-25 12:10:00,7.2,7.21,7.2,7.2,3707200.0,6.0588,6.0673,6.0588,6.0588,3707200.0
2010-01-25 12:15:00,7.2,7.2,7.18,7.19,5936000.0,6.0588,6.0588,6.042,6.0504,5936000.0
2010-01-25 12:20:00,7.19,7.2,7.19,7.2,5107200.0,6.0504,6.0588,6.0504,6.0588,5107200.0
2010-01-25 12:25:00,7.2,7.2,7.19,7.19,4566800.0,6.0588,6.0588,6.0504,6.0504,4566800.0
2010-01-25 12:30:00,7.19,7.19,7.18,7.19,2466800.0,6.0504,6.0504,6.042,6.0504,2466800.0
2010-01-25 12:35:00,7.19,7.21,7.19,7.21,5586000.0,6.0504,6.0673,6.0504,6.0673,5586000.0
2010-01-25 12:40:00,7.21,7.23,7.21,7.23,8058400.0,6.0673,6.0841,6.0673,6.0841,8058400.0
2010-01-25 12:45:00,7.23,7.24,7.22,7.23,5860400.0,6.0841,6.0925,6.0757,6.0841,5860400.0
2010-01-25 12:50:00,7.23,7.23,7.22,7.22,8360800.0,6.0841,6.0841,6.0757,6.0757,8360800.0
2010-01-25 12:55:00,7.22,7.24,7.22,7.24,8044400.0,6.0757,6.0925,6.0757,6.0925,8044400.0
2010-01-25 13:00:00,7.24,7.24,7.23,7.23,6498800.0,6.0925,6.0925,6.0841,6.0841,6498800.0
2010-01-25 13:05:00,7.24,7.24,7.22,7.23,4804800.0,6.0925,6.0925,6.0757,6.0841,4804800.0
2010-01-25 13:10:00,7.23,7.23,7.22,7.23,3749200.0,6.0841,6.0841,6.0757,6.0841,3749200.0
2010-01-25 13:15:00,7.23,7.24,7.23,7.23,3976000.0,6.0841,6.0925,6.0841,6.0841,3976000.0
2010-01-25 13:20:00,7.23,7.24,7.23,7.24,5174400.0,6.0841,6.0925,6.0841,6.0925,5174400.0
2010-01-25 13:25:00,7.24,7.24,7.23,7.24,3340400.0,6.0925,6.0925,6.0841,6.0925,3340400.0
2010-01-25 13:30:00,7.24,7.24,7.24,7.24,6210400.0,6.0925,6.0925,6.0925,6.0925,6210400.0
2010-01-25 13:35:00,7.24,7.24,7.22,7.23,7036400.0,6.0925,6.0925,6.0757,6.0841,7036400.0
2010-01-25 13:40:00,7.23,7.25,7.23,7.25,6417600.0,6.0841,6.1009,6.0841,6.1009,6417600.0
2010-01-25 13:45:00,7.25,7.26,7.25,7.25,7728000.0,6.1009,6.1093,6.1009,6.1009,7728000.0
2010-01-25 13:50:00,7.25,7.26,7.25,7.26,4555600.0,6.1009,6.1093,6.1009,6.1093,4555600.0
2010-01-25 13:55:00,7.26,7.27,7.26,7.26,10648400.0,6.1093,6.1178,6.1093,6.1093,10648400.0
2010-01-25 14:00:00,7.26,7.26,7.26,7.26,7341600.0,6.1093,6.1093,6.1093,6.1093,7341600.0
2010-01-25 14:05:00,7.26,7.26,7.25,7.26,7428400.0,6.1093,6.1093,6.1009,6.1093,7428400.0
2010-01-25 14:10:00,7.26,7.27,7.26,7.27,8114400.0,6.1093,6.1178,6.1093,6.1178,8114400.0
2010-01-25 14:15:00,7.27,7.28,7.26,7.27,9492000.0,6.1178,6.1262,6.1093,6.1178,9492000.0
2010-01-25 14:20:00,7.27,7.29,7.27,7.29,14417200.0,6.1178,6.1346,6.1178,6.1346,14417200.0
2010-01-25 14:25:00,7.29,7.29,7.28,7.29,8951600.0,6.1346,6.1346,6.1262,6.1346,8951600.0
2010-01-25 14:30:00,7.29,7.3,7.28,7.3,7870800.0,6.1346,6.143,6.1262,6.143,7870800.0
2010-01-25 14:35:00,7.3,7.3,7.28,7.29,8990800.0,6.143,6.143,6.1262,6.1346,8990800.0
2010-01-25 14:40:00,7.29,7.29,7.28,7.29,6414800.0,6.1346,6.1346,6.1262,6.1346,6414800.0
2010-01-25 14:45:00,7.28,7.29,7.28,7.29,5714800.0,6.1262,6.1346,6.1262,6.1346,5714800.0
2010-01-25 14:50:00,7.29,7.3,7.29,7.29,7100800.0,6.1346,6.143,6.1346,6.1346,7100800.0
2010-01-25 14:55:00,7.29,7.3,7.29,7.3,9248400.0,6.1346,6.143,6.1346,6.143,9248400.0
2010-01-25 15:00:00,7.3,7.31,7.29,7.3,12000800.0,6.143,6.1514,6.1346,6.143,12000800.0
2010-01-25 15:05:00,7.3,7.31,7.3,7.3,8447600.0,6.143,6.1514,6.143,6.143,8447600.0
2010-01-25 15:10:00,7.3,7.31,7.29,7.29,10740800.0,6.143,6.1514,6.1346,6.1346,10740800.0
2010-01-25 15:15:00,7.29,7.29,7.28,7.29,9618000.0,6.1346,6.1346,6.1262,6.1346,9618000.0
2010-01-25 15:20:00,7.29,7.31,7.29,7.31,15122800.0,6.1346,6.1514,6.1346,6.1514,15122800.0
2010-01-25 15:25:00,7.31,7.31,7.29,7.3,16259600.0,6.1514,6.1514,6.1346,6.143,16259600.0
2010-01-25 15:30:00,7.3,7.31,7.3,7.3,11905600.0,6.143,6.1514,6.143,6.143,11905600.0
2010-01-25 15:35:00,7.3,7.31,7.29,7.3,14126000.0,6.143,6.1514,6.1346,6.143,14126000.0
2010-01-25 15:40:00,7.3,7.3,7.27,7.27,19056800.0,6.143,6.143,6.1178,6.1178,19056800.0
2010-01-25 15:45:00,7.27,7.28,7.26,7.27,23450000.0,6.1178,6.1262,6.1093,6.1178,23450000.0
2010-01-25 15:50:00,7.27,7.27,7.26,7.26,17964800.0,6.1178,6.1178,6.1093,6.1093,17964800.0
2010-01-25 15:55:00,7.26,7.27,7.23,7.23,30783200.0,6.1093,6.1178,6.0841,6.0841,30783200.0
2010-01-26 09:30:00,7.35,7.38,7.28,7.31,71523200.0,6.1851,6.2103,6.1262,6.1514,71523200.0
2010-01-26 09:35:00,7.31,7.31,7.24,7.26,55655600.0,6.1514,6.1514,6.0925,6.1093,55655600.0
2010-01-26 09:40:00,7.26,7.3,7.24,7.28,37640400.0,6.1093,6.143,6.0925,6.1262,37640400.0
2010-01-26 09:45:00,7.28,7.29,7.26,7.28,24872400.0,6.1262,6.1346,6.1093,6.1262,24872400.0
2010-01-26 09:50:00,7.28,7.3,7.26,7.28,35280000.0,6.1262,6.143,6.1093,6.1262,35280000.0
2010-01-26 09:55:00,7.28,7.32,7.27,7.3,28918400.0,6.1262,6.1598,6.1178,6.143,28918400.0
2010-01-26 10:00:00,7.31,7.31,7.27,7.28,25037600.0,6.1514,6.1514,6.1178,6.1262,25037600.0
2010-01-26 10:05:00,7.28,7.32,7.28,7.3,25958800.0,6.1262,6.1598,6.1262,6.143,25958800.0
2010-01-26 10:10:00,7.3,7.34,7.29,7.33,19339600.0,6.143,6.1767,6.1346,6.1682,19339600.0
2010-01-26 10:15:00,7.33,7.39,7.32,7.36,34056400.0,6.1682,6.2187,6.1598,6.1935,34056400.0
2010-01-26 10:20:00,7.36,7.39,7.35,7.36,23900800.0,6.1935,6.2187,6.1851,6.1935,23900800.0
2010-01-26 10:25:00,7.36,7.37,7.35,7.35,16480800.0,6.1935,6.2019,6.1851,6.1851,16480800.0
2010-01-26 10:30:00,7.35,7.37,7.34,7.36,12378800.0,6.1851,6.2019,6.1767,6.1935,12378800.0
2010-01-26 10:35:00,7.36,7.37,7.35,7.37,12034400.0,6.1935,6.2019,6.1851,6.2019,12034400.0
2010-01-26 10:40:00,7.36,7.4,7.35,7.39,18088000.0,6.1935,6.2271,6.1851,6.2187,18088000.0
2010-01-26 10:45:00,7.39,7.42,7.36,7.4,22246000.0,6.2187,6.244,6.1935,6.2271,22246000.0
2010-01-26 10:50:00,7.4,7.42,7.39,7.4,16562000.0,6.2271,6.244,6.2187,6.2271,16562000.0
2010-01-26 10:55:00,7.4,7.41,7.38,7.39,11723600.0,6.2271,6.2356,6.2103,6.2187,11723600.0
2010-01-26 11:00:00,7.39,7.41,7.38,7.4,7557200.0,6.2187,6.2356,6.2103,6.2271,7557200.0
2010-01-26 11:05:00,7.39,7.42,7.39,7.42,12905200.0,6.2187,6.244,6.2187,6.244,12905200.0
2010-01-26 11:10:00,7.42,7.43,7.41,7.42,17458000.0,6.244,6.2524,6.2356,6.244,17458000.0
2010-01-26 11:15:00,7.42,7.44,7.42,7.43,17704400.0,6.244,6.2608,6.244,6.2524,17704400.0
2010-01-26 11:20:00,7.43,7.44,7.42,7.42,10990000.0,6.2524,6.2608,6.244,6.244,10990000.0
2010-01-26 11:25:00,7.42,7.44,7.42,7.44,11715200.0,6.244,6.2608,6.244,6.2608,11715200.0
2010-01-26 11:30:00,7.44,7.46,7.43,7.45,13493200.0,6.2608,6.2776,6.2524,6.2692,13493200.0
2010-01-26 11:35:00,7.45,7.47,7.45,7.46,13294400.0,6.2692,6.2861,6.2692,6.2776,13294400.0
2010-01-26 11:40:00,7.47,7.48,7.46,7.47,18348400.0,6.2861,6.2945,6.2776,6.2861,18348400.0
2010-01-26 11:45:00,7.47,7.49,7.46,7.49,14254800.0,6.2861,6.3029,6.2776,6.3029,14254800.0
2010-01-26 11:50:00,7.49,7.5,7.48,7.5,19952800.0,6.3029,6.3113,6.2945,6.3113,19952800.0
2010-01-26 11:55:00,7.5,7.53,7.5,7.52,23410800.0,6.3113,6.3365,6.3113,6.3281,23410800.0
2010-01-26 12:00:00,7.52,7.56,7.51,7.55,27815200.0,6.3281,6.3618,6.3197,6.3534,27815200.0
2010-01-26 12:05:00,7.55,7.56,7.54,7.54,23010400.0,6.3534,6.3618,6.345,6.345,23010400.0
2010-01-26 12:10:00,7.54,7.58,7.54,7.57,28501200.0,6.345,6.3786,6.345,6.3702,28501200.0
2010-01-26 12:15:00,7.57,7.58,7.56,7.58,17586800.0,6.3702,6.3786,6.3618,6.3786,17586800.0
2010-01-26 12:20:00,7.58,7.62,7.57,7.61,32821600.0,6.3786,6.4123,6.3702,6.4039,32821600.0
2010-01-26 12:25:00,7.61,7.61,7.59,7.61,23035600.0,6.4039,6.4039,6.387,6.4039,23035600.0
2010-01-26 12:30:00,7.61,7.62,7.58,7.59,18306400.0,6.4039,6.4123,6.3786,6.387,18306400.0
2010-01-26 12:35:00,7.59,7.62,7.58,7.61,23917600.0,6.387,6.4123,6.3786,6.4039,23917600.0
2010-01-26 12:40:00,7.61,7.61,7.59,7.59,17847200.0,6.4039,6.4039,6.387,6.387,17847200.0
2010-01-26 12:45:00,7.59,7.63,7.59,7.6,31116400.0,6.387,6.4207,6.387,6.3954,31116400.0
2010-01-26 12:50:00,7.6,7.6,7.58,7.6,15117200.0,6.3954,6.3954,6.3786,6.3954,15117200.0
2010-01-26 12:55:00,7.6,7.62,7.6,7.6,19124000.0,6.3954,6.4123,6.3954,6.3954,19124000.0
2010-01-26 13:00:00,7.6,7.62,7.58,7.59,20487600.0,6.3954,6.4123,6.3786,6.387,20487600.0
2010-01-26 13:05:00,7.59,7.6,7.59,7.59,10438400.0,6.387,6.3954,6.387,6.387,10438400.0
2010-01-26 13:10:00,7.59,7.6,7.58,7.58,12384400.0,6.387,6.3954,6.3786,6.3786,12384400.0
2010-01-26 13:15:00,7.58,7.58,7.56,7.56,21915600.0,6.3786,6.3786,6.3618,6.3618,21915600.0
2010-01-26 13:20:00,7.56,7.56,7.54,7.55,17589600.0,6.3618,6.3618,6.345,6.3534,17589600.0
2010-01-26 13:25:00,7.55,7.57,7.54,7.55,13350400.0,6.3534,6.3702,6.345,6.3534,13350400.0
2010-01-26 13:30:00,7.55,7.56,7.55,7.56,8047200.0,6.3534,6.3618,6.3534,6.3618,8047200.0
2010-01-26 13:35:00,7.56,7.57,7.55,7.56,9800000.0,6.3618,6.3702,6.3534,6.3618,9800000.0
2010-01-26 13:40:00,7.56,7.56,7.55,7.56,8604400.0,6.3618,6.3618,6.3534,6.3618,8604400.0
2010-01-26 13:45:00,7.56,7.59,7.56,7.58,20361600.0,6.3618,6.387,6.3618,6.3786,20361600.0
2010-01-26 13:50:00,7.58,7.59,7.57,7.58,9934400.0,6.3786,6.387,6.3702,6.3786,9934400.0
2010-01-26 13:55:00,7.58,7.59,7.58,7.59,9492000.0,6.3786,6.387,6.3786,6.387,9492000.0
2010-01-26 14:00:00,7.59,7.59,7.56,7.56,11746000.0,6.387,6.387,6.3618,6.3618,11746000.0
2010-01-26 14:05:00,7.56,7.57,7.55,7.55,16548000.0,6.3618,6.3702,6.3534,6.3534,16548000.0
2010-01-26 14:10:00,7.55,7.56,7.52,7.53,24519600.0,6.3534,6.3618,6.3281,6.3365,24519600.0
2010-01-26 14:15:00,7.53,7.53,7.51,7.52,20025600.0,6.3365,6.3365,6.3197,6.3281,20025600.0
2010-01-26 14:20:00,7.52,7.53,7.51,7.52,11566800.0,6.3281,6.3365,6.3197,6.3281,11566800.0
2010-01-26 14:25:00,7.52,7.53,7.48,7.48,23945600.0,6.3281,6.3365,6.2945,6.2945,23945600.0
2010-01-26 14:30:00,7.48,7.51,7.48,7.49,19947200.0,6.2945,6.3197,6.2945,6.3029,19947200.0
2010-01-26 14:35:00,7.5,7.51,7.46,7.47,20389600.0,6.3113,6.3197,6.2776,6.2861,20389600.0
2010-01-26 14:40:00,7.47,7.48,7.44,7.45,34876800.0,6.2861,6.2945,6.2608,6.2692,34876800.0
2010-01-26 14:45:00,7.45,7.48,7.45,7.47,22943200.0,6.2692,6.2945,6.2692,6.2861,22943200.0
2010-01-26 14:50:00,7.47,7.47,7.43,7.46,23900800.0,6.2861,6.2861,6.2524,6.2776,23900800.0
2010-01-26 14:55:00,7.46,7.49,7.46,7.48,16559200.0,6.2776,6.3029,6.2776,6.2945,16559200.0
2010-01-26 15:00:00,7.48,7.49,7.47,7.48,15164800.0,6.2945,6.3029,6.2861,6.2945,15164800.0
2010-01-26 15:05:00,7.48,7.5,7.46,7.46,16811200.0,6.2945,6.3113,6.2776,6.2776,16811200.0
2010-01-26 15:10:00,7.46,7.47,7.41,7.43,31441200.0,6.2776,6.2861,6.2356,6.2524,31441200.0
2010-01-26 15:15:00,7.43,7.44,7.42,7.43,13938400.0,6.2524,6.2608,6.244,6.2524,13938400.0
2010-01-26 15:20:00,7.43,7.44,7.38,7.38,30970800.0,6.2524,6.2608,6.2103,6.2103,30970800.0
2010-01-26 15:25:00,7.38,7.41,7.38,7.39,20182400.0,6.2103,6.2356,6.2103,6.2187,20182400.0
2010-01-26 15:30:00,7.39,7.39,7.32,7.33,43702400.0,6.2187,6.2187,6.1598,6.1682,43702400.0
2010-01-26 15:35:00,7.33,7.36,7.33,7.35,27571600.0,6.1682,6.1935,6.1682,6.1851,27571600.0
2010-01-26 15:40:00,7.36,7.36,7.3,7.31,31964800.0,6.1935,6.1935,6.143,6.1514,31964800.0
2010-01-26 15:45:00,7.31,7.37,7.3,7.36,35792400.0,6.1514,6.2019,6.143,6.1935,35792400.0
2010-01-26 15:50:00,7.36,7.38,7.35,7.38,23802800.0,6.1935,6.2103,6.1851,6.2103,23802800.0
2010-01-26 15:55:00,7.38,7.38,7.35,7.35,30760800.0,6.2103,6.2103,6.1851,6.1851,30760800.0
2010-01-27 09:30:00,7.39,7.39,7.3,7.34,37895200.0,6.2187,6.2187,6.143,6.1767,37895200.0
2010-01-27 09:35:00,7.34,7.34,7.28,7.32,32662000.0,6.1767,6.1767,6.1262,6.1598,32662000.0
2010-01-27 09:40:00,7.32,7.35,7.3,7.35,17939600.0,6.1598,6.1851,6.143,6.1851,17939600.0
2010-01-27 09:45:00,7.35,7.4,7.35,7.37,26740000.0,6.1851,6.2271,6.1851,6.2019,26740000.0
2010-01-27 09:50:00,7.37,7.38,7.35,7.36,15808800.0,6.2019,6.2103,6.1851,6.1935,15808800.0
2010-01-27 09:55:00,7.36,7.37,7.35,7.35,9506000.0,6.1935,6.2019,6.1851,6.1851,9506000.0
2010-01-27 10:00:00,7.35,7.36,7.32,7.32,15215200.0,6.1851,6.1935,6.1598,6.1598,15215200.0
2010-01-27 10:05:00,7.33,7.33,7.32,7.33,12706400.0,6.1682,6.1682,6.1598,6.1682,12706400.0
2010-01-27 10:10:00,7.33,7.34,7.29,7.3,16850400.0,6.1682,6.1767,6.1346,6.143,16850400.0
2010-01-27 10:15:00,7.3,7.31,7.26,7.27,20680800.0,6.143,6.1514,6.1093,6.1178,20680800.0
2010-01-27 10:20:00,7.28,7.29,7.26,7.27,11701200.0,6.1262,6.1346,6.1093,6.1178,11701200.0
2010-01-27 10:25:00,7.27,7.3,7.26,7.3,17458000.0,6.1178,6.143,6.1093,6.143,17458000.0
2010-01-27 10:30:00,7.3,7.3,7.28,7.29,8671600.0,6.143,6.143,6.1262,6.1346,8671600.0
2010-01-27 10:35:00,7.29,7.29,7.24,7.24,17774400.0,6.1346,6.1346,6.0925,6.0925,17774400.0
2010-01-27 10:40:00,7.24,7.29,7.24,7.27,14114800.0,6.0925,6.1346,6.0925,6.1178,14114800.0
2010-01-27 10:45:00,7.27,7.28,7.21,7.22,16486400.0,6.1178,6.1262,6.0673,6.0757,16486400.0
2010-01-27 10:50:00,7.21,7.24,7.21,7.24,16830800.0,6.0673,6.0925,6.0673,6.0925,16830800.0
2010-01-27 10:55:00,7.24,7.29,7.24,7.28,14674800.0,6.0925,6.1346,6.0925,6.1262,14674800.0
2010-01-27 11:00:00,7.28,7.29,7.27,7.28,10220000.0,6.1262,6.1346,6.1178,6.1262,10220000.0
2010-01-27 11:05:00,7.28,7.29,7.27,7.27,6507200.0,6.1262,6.1346,6.1178,6.1178,6507200.0
2010-01-27 11:10:00,7.27,7.27,7.25,7.25,8828400.0,6.1178,6.1178,6.1009,6.1009,8828400.0
2010-01-27 11:15:00,7.25,7.28,7.24,7.28,8741600.0,6.1009,6.1262,6.0925,6.1262,8741600.0
2010-01-27 11:20:00,7.28,7.28,7.26,7.27,4396000.0,6.1262,6.1262,6.1093,6.1178,4396000.0
2010-01-27 11:25:00,7.27,7.28,7.26,7.27,4261600.0,6.1178,6.1262,6.1093,6.1178,4261600.0
2010-01-27 11:30:00,7.27,7.27,7.26,7.27,3508400.0,6.1178,6.1178,6.1093,6.1178,3508400.0
2010-01-27 11:35:00,7.27,7.27,7.25,7.26,6045200.0,6.1178,6.1178,6.1009,6.1093,6045200.0
2010-01-27 11:40:00,7.26,7.27,7.25,7.26,5306000.0,6.1093,6.1178,6.1009,6.1093,5306000.0
2010-01-27 11:45:00,7.26,7.26,7.23,7.23,6540800.0,6.1093,6.1093,6.0841,6.0841,6540800.0
2010-01-27 11:50:00,7.24,7.26,7.22,7.25,10542000.0,6.0925,6.1093,6.0757,6.1009,10542000.0
2010-01-27 11:55:00,7.25,7.26,7.25,7.26,5916400.0,6.1009,6.1093,6.1009,6.1093,5916400.0
2010-01-27 12:00:00,7.26,7.27,7.26,7.27,4340000.0,6.1093,6.1178,6.1093,6.1178,4340000.0
2010-01-27 12:05:00,7.27,7.27,7.25,7.25,3852800.0,6.1178,6.1178,6.1009,6.1009,3852800.0
2010-01-27 12:10:00,7.25,7.26,7.25,7.25,3934000.0,6.1009,6.1093,6.1009,6.1009,3934000.0
2010-01-27 12:15:00,7.25,7.26,7.24,7.24,5910800.0,6.1009,6.1093,6.0925,6.0925,5910800.0
2010-01-27 12:20:00,7.24,7.28,7.24,7.28,10290000.0,6.0925,6.1262,6.0925,6.1262,10290000.0
2010-01-27 12:25:00,7.28,7.32,7.27,7.31,27784400.0,6.1262,6.1598,6.1178,6.1514,27784400.0
2010-01-27 12:30:00,7.31,7.31,7.27,7.28,13591200.0,6.1514,6.1514,6.1178,6.1262,13591200.0
2010-01-27 12:35:00,7.28,7.31,7.28,7.3,6756400.0,6.1262,6.1514,6.1262,6.143,6756400.0
2010-01-27 12:40:00,7.3,7.33,7.3,7.32,10508400.0,6.143,6.1682,6.143,6.1598,10508400.0
2010-01-27 12:45:00,7.32,7.33,7.31,7.32,8397200.0,6.1598,6.1682,6.1514,6.1598,8397200.0
2010-01-27 12:50:00,7.32,7.33,7.31,7.32,9976400.0,6.1598,6.1682,6.1514,6.1598,9976400.0
2010-01-27 12:55:00,7.32,7.32,7.3,7.31,10015600.0,6.1598,6.1598,6.143,6.1514,10015600.0
2010-01-27 13:00:00,7.31,7.32,7.26,7.27,19672800.0,6.1514,6.1598,6.1093,6.1178,19672800.0
2010-01-27 13:05:00,7.27,7.32,7.27,7.31,18057200.0,6.1178,6.1598,6.1178,6.1514,18057200.0
2010-01-27 13:10:00,7.31,7.33,7.19,7.2,49562800.0,6.1514,6.1682,6.0504,6.0588,49562800.0
2010-01-27 13:15:00,7.21,7.21,7.15,7.18,64509200.0,6.0673,6.0673,6.0168,6.042,64509200.0
2010-01-27 13:20:00,7.18,7.21,7.13,7.15,49434000.0,6.042,6.0673,5.9999,6.0168,49434000.0
2010-01-27 13:25:00,7.16,7.2,7.15,7.18,28218400.0,6.0252,6.0588,6.0168,6.042,28218400.0
2010-01-27 13:30:00,7.18,7.24,7.17,7.23,27638800.0,6.042,6.0925,6.0336,6.0841,27638800.0
2010-01-27 13:35:00,7.23,7.27,7.2,7.27,27235600.0,6.0841,6.1178,6.0588,6.1178,27235600.0
2010-01-27 13:40:00,7.27,7.27,7.23,7.25,27090000.0,6.1178,6.1178,6.0841,6.1009,27090000.0
2010-01-27 13:45:00,7.25,7.28,7.24,7.25,22850800.0,6.1009,6.1262,6.0925,6.1009,22850800.0
2010-01-27 13:50:00,7.25,7.27,7.24,7.26,11919600.0,6.1009,6.1178,6.0925,6.1093,11919600.0
2010-01-27 13:55:00,7.25,7.26,7.23,7.24,11922400.0,6.1009,6.1093,6.0841,6.0925,11922400.0
2010-01-27 14:00:00,7.24,7.26,7.24,7.25,8895600.0,6.0925,6.1093,6.0925,6.1009,8895600.0
2010-01-27 14:05:00,7.25,7.26,7.24,7.25,7616000.0,6.1009,6.1093,6.0925,6.1009,7616000.0
2010-01-27 14:10:00,7.25,7.31,7.25,7.29,18888800.0,6.1009,6.1514,6.1009,6.1346,18888800.0
2010-01-27 14:15:00,7.29,7.39,7.24,7.39,56492800.0,6.1346,6.2187,6.0925,6.2187,56492800.0
2010-01-27 14:20:00,7.39,7.49,7.38,7.42,120803200.0,6.2187,6.3029,6.2103,6.244,120803200.0
2010-01-27 14:25:00,7.42,7.44,7.37,7.39,46261600.0,6.244,6.2608,6.2019,6.2187,46261600.0
2010-01-27 14:30:00,7.39,7.44,7.39,7.42,37923200.0,6.2187,6.2608,6.2187,6.244,37923200.0
2010-01-27 14:35:00,7.42,7.45,7.4,7.44,30892400.0,6.244,6.2692,6.2271,6.2608,30892400.0
2010-01-27 14:40:00,7.44,7.5,7.44,7.48,50517600.0,6.2608,6.3113,6.2608,6.2945,50517600.0
2010-01-27 14:45:00,7.48,7.52,7.47,7.48,41790000.0,6.2945,6.3281,6.2861,6.2945,41790000.0
2010-01-27 14:50:00,7.48,7.5,7.46,7.48,33104400.0,6.2945,6.3113,6.2776,6.2945,33104400.0
2010-01-27 14:55:00,7.48,7.51,7.47,7.49,28470400.0,6.2945,6.3197,6.2861,6.3029,28470400.0
2010-01-27 15:00:00,7.49,7.49,7.46,7.46,24315200.0,6.3029,6.3029,6.2776,6.2776,24315200.0
2010-01-27 15:05:00,7.46,7.47,7.41,7.42,26311600.0,6.2776,6.2861,6.2356,6.244,26311600.0
2010-01-27 15:10:00,7.42,7.42,7.39,7.41,24651200.0,6.244,6.244,6.2187,6.2356,24651200.0
2010-01-27 15:15:00,7.41,7.41,7.34,7.36,31424400.0,6.2356,6.2356,6.1767,6.1935,31424400.0
2010-01-27 15:20:00,7.36,7.41,7.36,7.4,24813600.0,6.1935,6.2356,6.1935,6.2271,24813600.0
2010-01-27 15:25:00,7.4,7.41,7.39,7.41,14319200.0,6.2271,6.2356,6.2187,6.2356,14319200.0
2010-01-27 15:30:00,7.41,7.44,7.39,7.42,22680000.0,6.2356,6.2608,6.2187,6.244,22680000.0
2010-01-27 15:35:00,7.42,7.46,7.41,7.46,23450000.0,6.244,6.2776,6.2356,6.2776,23450000.0
2010-01-27 15:40:00,7.46,7.47,7.44,7.45,21498400.0,6.2776,6.2861,6.2608,6.2692,21498400.0
2010-01-27 15:45:00,7.45,7.45,7.41,7.42,18085200.0,6.2692,6.2692,6.2356,6.244,18085200.0
2010-01-27 15:50:00,7.42,7.46,7.42,7.45,22834000.0,6.244,6.2776,6.244,6.2692,22834000.0
2010-01-27 15:55:00,7.45,7.45,7.42,7.43,28632800.0,6.2692,6.2692,6.244,6.2524,28632800.0
2010-01-28 09:30:00,7.32,7.34,7.27,7.27,41770400.0,6.1598,6.1767,6.1178,6.1178,41770400.0
2010-01-28 09:35:00,7.27,7.28,7.22,7.23,36050000.0,6.1178,6.1262,6.0757,6.0841,36050000.0
2010-01-28 09:40:00,7.23,7.23,7.16,7.21,48342000.0,6.0841,6.0841,6.0252,6.0673,48342000.0
2010-01-28 09:45:00,7.21,7.24,7.21,7.22,25667600.0,6.0673,6.0925,6.0673,6.0757,25667600.0
2010-01-28 09:50:00,7.21,7.23,7.2,7.21,17752000.0,6.0673,6.0841,6.0588,6.0673,17752000.0
2010-01-28 09:55:00,7.21,7.22,7.18,7.22,22842400.0,6.0673,6.0757,6.042,6.0757,22842400.0
2010-01-28 10:00:00,7.22,7.24,7.2,7.2,19174400.0,6.0757,6.0925,6.0588,6.0588,19174400.0
2010-01-28 10:05:00,7.2,7.2,7.18,7.18,23125200.0,6.0588,6.0588,6.042,6.042,23125200.0
2010-01-28 10:10:00,7.18,7.19,7.15,7.17,25916800.0,6.042,6.0504,6.0168,6.0336,25916800.0
2010-01-28 10:15:00,7.17,7.2,7.16,7.19,16730000.0,6.0336,6.0588,6.0252,6.0504,16730000.0
2010-01-28 10:20:00,7.19,7.21,7.17,7.17,14579600.0,6.0504,6.0673,6.0336,6.0336,14579600.0
2010-01-28 10:25:00,7.17,7.18,7.13,7.16,32239200.0,6.0336,6.042,5.9999,6.0252,32239200.0
2010-01-28 10:30:00,7.16,7.17,7.15,7.17,14926800.0,6.0252,6.0336,6.0168,6.0336,14926800.0
2010-01-28 10:35:00,7.17,7.19,7.17,7.18,14344400.0,6.0336,6.0504,6.0336,6.042,14344400.0
2010-01-28 10:40:00,7.18,7.19,7.18,7.19,8811600.0,6.042,6.0504,6.042,6.0504,8811600.0
2010-01-28 10:45:00,7.19,7.19,7.14,7.15,17922800.0,6.0504,6.0504,6.0084,6.0168,17922800.0
2010-01-28 10:50:00,7.14,7.16,7.14,7.15,17110800.0,6.0084,6.0252,6.0084,6.0168,17110800.0
2010-01-28 10:55:00,7.15,7.15,7.13,7.15,21663600.0,6.0168,6.0168,5.9999,6.0168,21663600.0
2010-01-28 11:00:00,7.15,7.16,7.11,7.11,21700000.0,6.0168,6.0252,5.9831,5.9831,21700000.0
2010-01-28 11:05:00,7.11,7.13,7.11,7.11,22444800.0,5.9831,5.9999,5.9831,5.9831,22444800.0
2010-01-28 11:10:00,7.11,7.15,7.11,7.15,18622800.0,5.9831,6.0168,5.9831,6.0168,18622800.0
2010-01-28 11:15:00,7.15,7.15,7.12,7.13,11034800.0,6.0168,6.0168,5.9915,5.9999,11034800.0
2010-01-28 11:20:00,7.13,7.14,7.12,7.14,11564000.0,5.9999,6.0084,5.9915,6.0084,11564000.0
2010-01-28 11:25:00,7.14,7.16,7.13,7.15,17922800.0,6.0084,6.0252,5.9999,6.0168,17922800.0
2010-01-28 11:30:00,7.16,7.16,7.12,7.13,18491200.0,6.0252,6.0252,5.9915,5.9999,18491200.0
2010-01-28 11:35:00,7.13,7.16,7.12,7.16,15027600.0,5.9999,6.0252,5.9915,6.0252,15027600.0
2010-01-28 11:40:00,7.16,7.17,7.15,7.16,16928800.0,6.0252,6.0336,6.0168,6.0252,16928800.0
2010-01-28 11:45:00,7.16,7.17,7.15,7.16,10432800.0,6.0252,6.0336,6.0168,6.0252,10432800.0
2010-01-28 11:50:00,7.16,7.18,7.16,7.18,11866400.0,6.0252,6.042,6.0252,6.042,11866400.0
2010-01-28 11:55:00,7.18,7.19,7.16,7.16,10278800.0,6.042,6.0504,6.0252,6.0252,10278800.0
2010-01-28 12:00:00,7.16,7.17,7.15,7.16,7294000.0,6.0252,6.0336,6.0168,6.0252,7294000.0
2010-01-28 12:05:00,7.17,7.18,7.16,7.17,5924800.0,6.0336,6.042,6.0252,6.0336,5924800.0
2010-01-28 12:10:00,7.17,7.17,7.16,7.16,5454400.0,6.0336,6.0336,6.0252,6.0252,5454400.0
2010-01-28 12:15:00,7.16,7.16,7.15,7.15,5734400.0,6.0252,6.0252,6.0168,6.0168,5734400.0
2010-01-28 12:20:00,7.15,7.15,7.13,7.13,12048400.0,6.0168,6.0168,5.9999,5.9999,12048400.0
2010-01-28 12:25:00,7.13,7.13,7.13,7.13,8870400.0,5.9999,5.9999,5.9999,5.9999,8870400.0
2010-01-28 12:30:00,7.13,7.14,7.13,7.13,7683200.0,5.9999,6.0084,5.9999,5.9999,7683200.0
2010-01-28 12:35:00,7.13,7.14,7.12,7.14,8708000.0,5.9999,6.0084,5.9915,6.0084,8708000.0
2010-01-28 12:40:00,7.14,7.15,7.11,7.12,10850000.0,6.0084,6.0168,5.9831,5.9915,10850000.0
2010-01-28 12:45:00,7.12,7.13,7.11,7.13,8486800.0,5.9915,5.9999,5.9831,5.9999,8486800.0
2010-01-28 12:50:00,7.13,7.15,7.12,7.14,6890800.0,5.9999,6.0168,5.9915,6.0084,6890800.0
2010-01-28 12:55:00,7.14,7.14,7.13,7.14,6199200.0,6.0084,6.0084,5.9999,6.0084,6199200.0
2010-01-28 13:00:00,7.14,7.14,7.13,7.14,8834000.0,6.0084,6.0084,5.9999,6.0084,8834000.0
2010-01-28 13:05:00,7.13,7.14,7.12,7.13,8125600.0,5.9999,6.0084,5.9915,5.9999,8125600.0
2010-01-28 13:10:00,7.13,7.14,7.11,7.11,14369600.0,5.9999,6.0084,5.9831,5.9831,14369600.0
2010-01-28 13:15:00,7.11,7.12,7.1,7.11,14324800.0,5.9831,5.9915,5.9747,5.9831,14324800.0
2010-01-28 13:20:00,7.11,7.12,7.1,7.12,9996000.0,5.9831,5.9915,5.9747,5.9915,9996000.0
2010-01-28 13:25:00,7.12,7.14,7.12,7.13,10169600.0,5.9915,6.0084,5.9915,5.9999,10169600.0
2010-01-28 13:30:00,7.13,7.13,7.12,7.13,8374800.0,5.9999,5.9999,5.9915,5.9999,8374800.0
2010-01-28 13:35:00,7.13,7.13,7.12,7.12,5350800.0,5.9999,5.9999,5.9915,5.9915,5350800.0
2010-01-28 13:40:00,7.12,7.14,7.12,7.13,7504000.0,5.9915,6.0084,5.9915,5.9999,7504000.0
2010-01-28 13:45:00,7.13,7.13,7.12,7.12,5700800.0,5.9999,5.9999,5.9915,5.9915,5700800.0
2010-01-28 13:50:00,7.12,7.15,7.12,7.14,12348000.0,5.9915,6.0168,5.9915,6.0084,12348000.0
2010-01-28 13:55:00,7.14,7.15,7.13,7.13,12311600.0,6.0084,6.0168,5.9999,5.9999,12311600.0
2010-01-28 14:00:00,7.13,7.14,7.12,7.12,5941600.0,5.9999,6.0084,5.9915,5.9915,5941600.0
2010-01-28 14:05:00,7.12,7.13,7.12,7.12,5681200.0,5.9915,5.9999,5.9915,5.9915,5681200.0
2010-01-28 14:10:00,7.12,7.13,7.11,7.11,8293600.0,5.9915,5.9999,5.9831,5.9831,8293600.0
2010-01-28 14:15:00,7.11,7.12,7.1,7.11,12230400.0,5.9831,5.9915,5.9747,5.9831,12230400.0
2010-01-28 14:20:00,7.11,7.13,7.11,7.13,8229200.0,5.9831,5.9999,5.9831,5.9999,8229200.0
2010-01-28 14:25:00,7.13,7.14,7.12,7.14,7184800.0,5.9999,6.0084,5.9915,6.0084,7184800.0
2010-01-28 14:30:00,7.14,7.14,7.12,7.14,4796400.0,6.0084,6.0084,5.9915,6.0084,4796400.0
2010-01-28 14:35:00,7.14,7.14,7.12,7.13,8940400.0,6.0084,6.0084,5.9915,5.9999,8940400.0
2010-01-28 14:40:00,7.13,7.14,7.12,7.14,7498400.0,5.9999,6.0084,5.9915,6.0084,7498400.0
2010-01-28 14:45:00,7.14,7.15,7.13,7.15,8400000.0,6.0084,6.0168,5.9999,6.0168,8400000.0
2010-01-28 14:50:00,7.15,7.18,7.15,7.17,21282800.0,6.0168,6.042,6.0168,6.0336,21282800.0
2010-01-28 14:55:00,7.17,7.19,7.17,7.17,18076800.0,6.0336,6.0504,6.0336,6.0336,18076800.0
2010-01-28 15:00:00,7.17,7.18,7.16,7.18,7252000.0,6.0336,6.042,6.0252,6.042,7252000.0
2010-01-28 15:05:00,7.18,7.2,7.18,7.19,15741600.0,6.042,6.0588,6.042,6.0504,15741600.0
2010-01-28 15:10:00,7.19,7.2,7.17,7.17,14089600.0,6.0504,6.0588,6.0336,6.0336,14089600.0
2010-01-28 15:15:00,7.17,7.18,7.15,7.17,12255600.0,6.0336,6.042,6.0168,6.0336,12255600.0
2010-01-28 15:20:00,7.17,7.19,7.17,7.19,9990400.0,6.0336,6.0504,6.0336,6.0504,9990400.0
2010-01-28 15:25:00,7.19,7.19,7.16,7.18,11200000.0,6.0504,6.0504,6.0252,6.042,11200000.0
2010-01-28 15:30:00,7.18,7.18,7.17,7.18,6353200.0,6.042,6.042,6.0336,6.042,6353200.0
2010-01-28 15:35:00,7.18,7.19,7.17,7.19,10990000.0,6.042,6.0504,6.0336,6.0504,10990000.0
2010-01-28 15:40:00,7.19,7.19,7.15,7.16,19972400.0,6.0504,6.0504,6.0168,6.0252,19972400.0
2010-01-28 15:45:00,7.16,7.16,7.13,7.14,18662000.0,6.0252,6.0252,5.9999,6.0084,18662000.0
2010-01-28 15:50:00,7.14,7.14,7.12,7.12,19412400.0,6.0084,6.0084,5.9915,5.9915,19412400.0
2010-01-28 15:55:00,7.12,7.12,7.11,7.12,32928000.0,5.9915,5.9915,5.9831,5.9915,32928000.0
2010-01-29 09:30:00,7.18,7.2,7.15,7.17,29265600.0,6.042,6.0588,6.0168,6.0336,29265600.0
2010-01-29 09:35:00,7.17,7.22,7.15,7.21,27521200.0,6.0336,6.0757,6.0168,6.0673,27521200.0
2010-01-29 09:40:00,7.21,7.21,7.15,7.16,22733200.0,6.0673,6.0673,6.0168,6.0252,22733200.0
2010-01-29 09:45:00,7.16,7.18,7.14,7.16,23956800.0,6.0252,6.042,6.0084,6.0252,23956800.0
2010-01-29 09:50:00,7.16,7.19,7.16,7.19,17320800.0,6.0252,6.0504,6.0252,6.0504,17320800.0
2010-01-29 09:55:00,7.19,7.2,7.17,7.17,13336400.0,6.0504,6.0588,6.0336,6.0336,13336400.0
2010-01-29 10:00:00,7.17,7.17,7.13,7.14,15920800.0,6.0336,6.0336,5.9999,6.0084,15920800.0
2010-01-29 10:05:00,7.14,7.14,7.09,7.09,26297600.0,6.0084,6.0084,5.9663,5.9663,26297600.0
2010-01-29 10:10:00,7.09,7.18,7.08,7.11,21392000.0,5.9663,6.042,5.9579,5.9831,21392000.0
2010-01-29 10:15:00,7.11,7.13,7.1,7.11,12524400.0,5.9831,5.9999,5.9747,5.9831,12524400.0
2010-01-29 10:20:00,7.11,7.15,7.09,7.15,18435200.0,5.9831,6.0168,5.9663,6.0168,18435200.0
2010-01-29 10:25:00,7.15,7.15,7.13,7.15,10544800.0,6.0168,6.0168,5.9999,6.0168,10544800.0
2010-01-29 10:30:00,7.15,7.16,7.14,7.14,13308400.0,6.0168,6.0252,6.0084,6.0084,13308400.0
2010-01-29 10:35:00,7.14,7.15,7.12,7.13,7235200.0,6.0084,6.0168,5.9915,5.9999,7235200.0
2010-01-29 10:40:00,7.13,7.13,7.1,7.1,10326400.0,5.9999,5.9999,5.9747,5.9747,10326400.0
2010-01-29 10:45:00,7.1,7.12,7.1,7.12,8825600.0,5.9747,5.9915,5.9747,5.9915,8825600.0
2010-01-29 10:50:00,7.12,7.12,7.1,7.1,7448000.0,5.9915,5.9915,5.9747,5.9747,7448000.0
2010-01-29 10:55:00,7.1,7.1,7.08,7.08,18485600.0,5.9747,5.9747,5.9579,5.9579,18485600.0
2010-01-29 11:00:00,7.08,7.09,7.05,7.07,28011200.0,5.9579,5.9663,5.9326,5.9495,28011200.0
2010-01-29 11:05:00,7.07,7.07,7.04,7.04,18454800.0,5.9495,5.9495,5.9242,5.9242,18454800.0
2010-01-29 11:10:00,7.04,7.04,7.0,7.01,31169600.0,5.9242,5.9242,5.8905,5.899,31169600.0
2010-01-29 11:15:00,7.01,7.01,6.93,6.97,50699600.0,5.899,5.899,5.8316,5.8653,50699600.0
2010-01-29 11:20:00,6.97,6.98,6.95,6.98,22694000.0,5.8653,5.8737,5.8485,5.8737,22694000.0
2010-01-29 11:25:00,6.98,6.98,6.95,6.97,14775600.0,5.8737,5.8737,5.8485,5.8653,14775600.0
2010-01-29 11:30:00,6.97,6.97,6.95,6.96,14100800.0,5.8653,5.8653,5.8485,5.8569,14100800.0
2010-01-29 11:35:00,6.96,6.99,6.95,6.99,18298000.0,5.8569,5.8821,5.8485,5.8821,18298000.0
2010-01-29 11:40:00,6.99,6.99,6.97,6.98,11222400.0,5.8821,5.8821,5.8653,5.8737,11222400.0
2010-01-29 11:45:00,6.98,6.98,6.96,6.97,6244000.0,5.8737,5.8737,5.8569,5.8653,6244000.0
2010-01-29 11:50:00,6.97,6.99,6.97,6.99,9564800.0,5.8653,5.8821,5.8653,5.8821,9564800.0
2010-01-29 11:55:00,6.99,7.0,6.96,6.96,12798800.0,5.8821,5.8905,5.8569,5.8569,12798800.0
2010-01-29 12:00:00,6.96,6.97,6.95,6.97,15442000.0,5.8569,5.8653,5.8485,5.8653,15442000.0
2010-01-29 12:05:00,6.96,6.98,6.96,6.97,13168400.0,5.8569,5.8737,5.8569,5.8653,13168400.0
2010-01-29 12:10:00,6.97,6.99,6.96,6.99,10452400.0,5.8653,5.8821,5.8569,5.8821,10452400.0
2010-01-29 12:15:00,6.99,7.0,6.98,6.98,5986400.0,5.8821,5.8905,5.8737,5.8737,5986400.0
2010-01-29 12:20:00,6.98,6.99,6.98,6.99,4793600.0,5.8737,5.8821,5.8737,5.8821,4793600.0
2010-01-29 12:25:00,6.99,7.0,6.99,6.99,6784400.0,5.8821,5.8905,5.8821,5.8821,6784400.0
2010-01-29 12:30:00,6.99,6.99,6.97,6.98,5082000.0,5.8821,5.8821,5.8653,5.8737,5082000.0
2010-01-29 12:35:00,6.98,6.99,6.98,6.98,5468400.0,5.8737,5.8821,5.8737,5.8737,5468400.0
2010-01-29 12:40:00,6.98,6.98,6.97,6.97,5675600.0,5.8737,5.8737,5.8653,5.8653,5675600.0
2010-01-29 12:45:00,6.97,6.98,6.96,6.97,4720800.0,5.8653,5.8737,5.8569,5.8653,4720800.0
2010-01-29 12:50:00,6.97,6.99,6.97,6.98,7478800.0,5.8653,5.8821,5.8653,5.8737,7478800.0
2010-01-29 12:55:00,6.99,6.99,6.96,6.97,5835200.0,5.8821,5.8821,5.8569,5.8653,5835200.0
2010-01-29 13:00:00,6.97,6.97,6.96,6.96,4566800.0,5.8653,5.8653,5.8569,5.8569,4566800.0
2010-01-29 13:05:00,6.96,6.99,6.96,6.97,6568800.0,5.8569,5.8821,5.8569,5.8653,6568800.0
2010-01-29 13:10:00,6.97,6.98,6.97,6.97,2290400.0,5.8653,5.8737,5.8653,5.8653,2290400.0
2010-01-29 13:15:00,6.97,6.98,6.97,6.97,2377200.0,5.8653,5.8737,5.8653,5.8653,2377200.0
2010-01-29 13:20:00,6.97,6.98,6.97,6.98,3108000.0,5.8653,5.8737,5.8653,5.8737,3108000.0
2010-01-29 13:25:00,6.98,6.98,6.96,6.96,5107200.0,5.8737,5.8737,5.8569,5.8569,5107200.0
2010-01-29 13:30:00,6.96,6.96,6.95,6.96,8797600.0,5.8569,5.8569,5.8485,5.8569,8797600.0
2010-01-29 13:35:00,6.96,6.96,6.94,6.94,10410400.0,5.8569,5.8569,5.8401,5.8401,10410400.0
2010-01-29 13:40:00,6.94,6.94,6.88,6.88,36078000.0,5.8401,5.8401,5.7896,5.7896,36078000.0
2010-01-29 13:45:00,6.88,6.9,6.86,6.86,25216800.0,5.7896,5.8064,5.7727,5.7727,25216800.0
2010-01-29 13:50:00,6.86,6.89,6.86,6.87,18799200.0,5.7727,5.798,5.7727,5.7811,18799200.0
2010-01-29 13:55:00,6.87,6.88,6.86,6.88,10897600.0,5.7811,5.7896,5.7727,5.7896,10897600.0
2010-01-29 14:00:00,6.88,6.89,6.87,6.89,9816800.0,5.7896,5.798,5.7811,5.798,9816800.0
2010-01-29 14:05:00,6.89,6.89,6.86,6.87,12961200.0,5.798,5.798,5.7727,5.7811,12961200.0
2010-01-29 14:10:00,6.87,6.89,6.86,6.88,11365200.0,5.7811,5.798,5.7727,5.7896,11365200.0
2010-01-29 14:15:00,6.89,6.89,6.88,6.88,11138400.0,5.798,5.798,5.7896,5.7896,11138400.0
2010-01-29 14:20:00,6.88,6.89,6.85,6.85,18144000.0,5.7896,5.798,5.7643,5.7643,18144000.0
2010-01-29 14:25:00,6.85,6.87,6.85,6.87,8061200.0,5.7643,5.7811,5.7643,5.7811,8061200.0
2010-01-29 14:30:00,6.87,6.87,6.85,6.85,10600800.0,5.7811,5.7811,5.7643,5.7643,10600800.0
2010-01-29 14:35:00,6.85,6.86,6.84,6.85,15391600.0,5.7643,5.7727,5.7559,5.7643,15391600.0
2010-01-29 14:40:00,6.85,6.86,6.84,6.85,17732400.0,5.7643,5.7727,5.7559,5.7643,17732400.0
2010-01-29 14:45:00,6.85,6.85,6.81,6.81,25057200.0,5.7643,5.7643,5.7307,5.7307,25057200.0
2010-01-29 14:50:00,6.81,6.83,6.8,6.8,24570000.0,5.7307,5.7475,5.7222,5.7222,24570000.0
2010-01-29 14:55:00,6.8,6.82,6.79,6.82,20697600.0,5.7222,5.7391,5.7138,5.7391,20697600.0
2010-01-29 15:00:00,6.82,6.84,6.8,6.84,17931200.0,5.7391,5.7559,5.7222,5.7559,17931200.0
2010-01-29 15:05:00,6.83,6.85,6.83,6.83,20907600.0,5.7475,5.7643,5.7475,5.7475,20907600.0
2010-01-29 15:10:00,6.83,6.83,6.8,6.81,15727600.0,5.7475,5.7475,5.7222,5.7307,15727600.0
2010-01-29 15:15:00,6.81,6.83,6.8,6.83,13823600.0,5.7307,5.7475,5.7222,5.7475,13823600.0
2010-01-29 15:20:00,6.83,6.84,6.82,6.82,12479600.0,5.7475,5.7559,5.7391,5.7391,12479600.0
2010-01-29 15:25:00,6.82,6.84,6.81,6.84,12115600.0,5.7391,5.7559,5.7307,5.7559,12115600.0
2010-01-29 15:30:00,6.84,6.84,6.82,6.84,15430800.0,5.7559,5.7559,5.7391,5.7559,15430800.0
2010-01-29 15:35:00,6.84,6.87,6.83,6.86,21882000.0,5.7559,5.7811,5.7475,5.7727,21882000.0
2010-01-29 15:40:00,6.87,6.9,6.86,6.9,28022400.0,5.7811,5.8064,5.7727,5.8064,28022400.0
2010-01-29 15:45:00,6.9,6.9,6.86,6.86,24214400.0,5.8064,5.8064,5.7727,5.7727,24214400.0
2010-01-29 15:50:00,6.87,6.9,6.86,6.89,22313200.0,5.7811,5.8064,5.7727,5.798,22313200.0
2010-01-29 15:55:00,6.89,6.89,6.86,6.86,27498800.0,5.798,5.798,5.7727,5.7727,27498800.0
2010-02-01 09:30:00,6.87,6.89,6.83,6.87,32841200.0,5.7811,5.798,5.7475,5.7811,32841200.0
2010-02-01 09:35:00,6.87,6.93,6.87,6.93,24259200.0,5.7811,5.8316,5.7811,5.8316,24259200.0
2010-02-01 09:40:00,6.93,6.96,6.91,6.93,23777600.0,5.8316,5.8569,5.8148,5.8316,23777600.0
2010-02-01 09:45:00,6.93,6.98,6.92,6.98,22103200.0,5.8316,5.8737,5.8232,5.8737,22103200.0
2010-02-01 09:50:00,6.98,7.0,6.95,6.95,26552400.0,5.8737,5.8905,5.8485,5.8485,26552400.0
2010-02-01 09:55:00,6.95,6.96,6.93,6.94,15848000.0,5.8485,5.8569,5.8316,5.8401,15848000.0
2010-02-01 10:00:00,6.94,6.98,6.93,6.94,18006800.0,5.8401,5.8737,5.8316,5.8401,18006800.0
2010-02-01 10:05:00,6.94,6.95,6.9,6.91,22150800.0,5.8401,5.8485,5.8064,5.8148,22150800.0
2010-02-01 10:10:00,6.91,6.95,6.91,6.94,17480400.0,5.8148,5.8485,5.8148,5.8401,17480400.0
2010-02-01 10:15:00,6.94,6.96,6.93,6.94,10012800.0,5.8401,5.8569,5.8316,5.8401,10012800.0
2010-02-01 10:20:00,6.94,6.95,6.92,6.95,13081600.0,5.8401,5.8485,5.8232,5.8485,13081600.0
2010-02-01 10:25:00,6.95,6.97,6.93,6.94,14352800.0,5.8485,5.8653,5.8316,5.8401,14352800.0
2010-02-01 10:30:00,6.94,6.95,6.93,6.94,10004400.0,5.8401,5.8485,5.8316,5.8401,10004400.0
2010-02-01 10:35:00,6.95,6.95,6.91,6.91,11127200.0,5.8485,5.8485,5.8148,5.8148,11127200.0
2010-02-01 10:40:00,6.91,6.92,6.86,6.88,27291600.0,5.8148,5.8232,5.7727,5.7896,27291600.0
2010-02-01 10:45:00,6.88,6.91,6.87,6.88,15811600.0,5.7896,5.8148,5.7811,5.7896,15811600.0
2010-02-01 10:50:00,6.88,6.91,6.87,6.87,10396400.0,5.7896,5.8148,5.7811,5.7811,10396400.0
2010-02-01 10:55:00,6.88,6.89,6.85,6.86,20512800.0,5.7896,5.798,5.7643,5.7727,20512800.0
2010-02-01 11:00:00,6.86,6.87,6.86,6.86,10948000.0,5.7727,5.7811,5.7727,5.7727,10948000.0
2010-02-01 11:05:00,6.86,6.91,6.85,6.9,16730000.0,5.7727,5.8148,5.7643,5.8064,16730000.0
2010-02-01 11:10:00,6.9,6.9,6.89,6.9,7305200.0,5.8064,5.8064,5.798,5.8064,7305200.0
2010-02-01 11:15:00,6.89,6.94,6.89,6.92,15495200.0,5.798,5.8401,5.798,5.8232,15495200.0
2010-02-01 11:20:00,6.92,6.93,6.92,6.92,6115200.0,5.8232,5.8316,5.8232,5.8232,6115200.0
2010-02-01 11:25:00,6.92,6.95,6.92,6.93,9144800.0,5.8232,5.8485,5.8232,5.8316,9144800.0
2010-02-01 11:30:00,6.93,6.93,6.92,6.92,4858000.0,5.8316,5.8316,5.8232,5.8232,4858000.0
2010-02-01 11:35:00,6.92,6.93,6.91,6.92,4743200.0,5.8232,5.8316,5.8148,5.8232,4743200.0
2010-02-01 11:40:00,6.92,6.94,6.92,6.93,4807600.0,5.8232,5.8401,5.8232,5.8316,4807600.0
2010-02-01 11:45:00,6.93,6.93,6.91,6.92,3934000.0,5.8316,5.8316,5.8148,5.8232,3934000.0
2010-02-01 11:50:00,6.92,6.92,6.9,6.91,4569600.0,5.8232,5.8232,5.8064,5.8148,4569600.0
2010-02-01 11:55:00,6.91,6.91,6.89,6.89,6571600.0,5.8148,5.8148,5.798,5.798,6571600.0
2010-02-01 12:00:00,6.89,6.92,6.89,6.9,7011200.0,5.798,5.8232,5.798,5.8064,7011200.0
2010-02-01 12:05:00,6.9,6.91,6.89,6.9,3967600.0,5.8064,5.8148,5.798,5.8064,3967600.0
2010-02-01 12:10:00,6.9,6.9,6.89,6.9,3480400.0,5.8064,5.8064,5.798,5.8064,3480400.0
2010-02-01 12:15:00,6.9,6.91,6.89,6.9,4359600.0,5.8064,5.8148,5.798,5.8064,4359600.0
2010-02-01 12:20:00,6.9,6.91,6.89,6.91,2828000.0,5.8064,5.8148,5.798,5.8148,2828000.0
2010-02-01 12:25:00,6.91,6.91,6.9,6.91,2027200.0,5.8148,5.8148,5.8064,5.8148,2027200.0
2010-02-01 12:30:00,6.91,6.91,6.9,6.91,3536400.0,5.8148,5.8148,5.8064,5.8148,3536400.0
2010-02-01 12:35:00,6.91,6.93,6.91,6.92,6238400.0,5.8148,5.8316,5.8148,5.8232,6238400.0
2010-02-01 12:40:00,6.92,6.94,6.91,6.94,5468400.0,5.8232,5.8401,5.8148,5.8401,5468400.0
2010-02-01 12:45:00,6.94,6.94,6.93,6.94,4818800.0,5.8401,5.8401,5.8316,5.8401,4818800.0
2010-02-01 12:50:00,6.94,6.95,6.94,6.94,5709200.0,5.8401,5.8485,5.8401,5.8401,5709200.0
2010-02-01 12:55:00,6.94,6.94,6.92,6.93,4491200.0,5.8401,5.8401,5.8232,5.8316,4491200.0
2010-02-01 13:00:00,6.93,6.93,6.92,6.92,3228400.0,5.8316,5.8316,5.8232,5.8232,3228400.0
2010-02-01 13:05:00,6.92,6.95,6.92,6.95,4454800.0,5.8232,5.8485,5.8232,5.8485,4454800.0
2010-02-01 13:10:00,6.95,6.95,6.94,6.94,4107600.0,5.8485,5.8485,5.8401,5.8401,4107600.0
2010-02-01 13:15:00,6.94,6.95,6.94,6.95,4984000.0,5.8401,5.8485,5.8401,5.8485,4984000.0
2010-02-01 13:20:00,6.95,6.96,6.95,6.95,4242000.0,5.8485,5.8569,5.8485,5.8485,4242000.0
2010-02-01 13:25:00,6.95,6.96,6.94,6.94,3782800.0,5.8485,5.8569,5.8401,5.8401,3782800.0
2010-02-01 13:30:00,6.94,6.96,6.94,6.95,3665200.0,5.8401,5.8569,5.8401,5.8485,3665200.0
2010-02-01 13:35:00,6.95,6.95,6.93,6.94,3491600.0,5.8485,5.8485,5.8316,5.8401,3491600.0
2010-02-01 13:40:00,6.94,6.94,6.92,6.92,6098400.0,5.8401,5.8401,5.8232,5.8232,6098400.0
2010-02-01 13:45:00,6.92,6.94,6.92,6.93,4706800.0,5.8232,5.8401,5.8232,5.8316,4706800.0
2010-02-01 13:50:00,6.93,6.95,6.93,6.94,4810400.0,5.8316,5.8485,5.8316,5.8401,4810400.0
2010-02-01 13:55:00,6.94,6.96,6.94,6.95,5846400.0,5.8401,5.8569,5.8401,5.8485,5846400.0
2010-02-01 14:00:00,6.95,6.95,6.94,6.94,3155600.0,5.8485,5.8485,5.8401,5.8401,3155600.0
2010-02-01 14:05:00,6.94,6.94,6.93,6.94,3147200.0,5.8401,5.8401,5.8316,5.8401,3147200.0
2010-02-01 14:10:00,6.94,6.94,6.92,6.92,4723600.0,5.8401,5.8401,5.8232,5.8232,4723600.0
2010-02-01 14:15:00,6.92,6.93,6.91,6.93,5115600.0,5.8232,5.8316,5.8148,5.8316,5115600.0
2010-02-01 14:20:00,6.93,6.94,6.92,6.92,5395600.0,5.8316,5.8401,5.8232,5.8232,5395600.0
2010-02-01 14:25:00,6.92,6.93,6.92,6.92,3152800.0,5.8232,5.8316,5.8232,5.8232,3152800.0
2010-02-01 14:30:00,6.92,6.93,6.92,6.92,3483200.0,5.8232,5.8316,5.8232,5.8232,3483200.0
2010-02-01 14:35:00,6.92,6.93,6.92,6.93,3278800.0,5.8232,5.8316,5.8232,5.8316,3278800.0
2010-02-01 14:40:00,6.93,6.94,6.93,6.93,4373600.0,5.8316,5.8401,5.8316,5.8316,4373600.0
2010-02-01 14:45:00,6.93,6.94,6.92,6.92,6129200.0,5.8316,5.8401,5.8232,5.8232,6129200.0
2010-02-01 14:50:00,6.92,6.93,6.91,6.92,4580800.0,5.8232,5.8316,5.8148,5.8232,4580800.0
2010-02-01 14:55:00,6.92,6.92,6.9,6.91,6193600.0,5.8232,5.8232,5.8064,5.8148,6193600.0
2010-02-01 15:00:00,6.91,6.92,6.89,6.9,8257200.0,5.8148,5.8232,5.798,5.8064,8257200.0
2010-02-01 15:05:00,6.9,6.9,6.88,6.89,8982400.0,5.8064,5.8064,5.7896,5.798,8982400.0
2010-02-01 15:10:00,6.88,6.9,6.88,6.89,5989200.0,5.7896,5.8064,5.7896,5.798,5989200.0
2010-02-01 15:15:00,6.89,6.91,6.89,6.9,8405600.0,5.798,5.8148,5.798,5.8064,8405600.0
2010-02-01 15:20:00,6.9,6.91,6.89,6.9,6090000.0,5.8064,5.8148,5.798,5.8064,6090000.0
2010-02-01 15:25:00,6.9,6.93,6.9,6.92,9769200.0,5.8064,5.8316,5.8064,5.8232,9769200.0
2010-02-01 15:30:00,6.92,6.95,6.92,6.95,16696400.0,5.8232,5.8485,5.8232,5.8485,16696400.0
2010-02-01 15:35:00,6.95,6.95,6.93,6.94,9970800.0,5.8485,5.8485,5.8316,5.8401,9970800.0
2010-02-01 15:40:00,6.94,6.95,6.93,6.94,9545200.0,5.8401,5.8485,5.8316,5.8401,9545200.0
2010-02-01 15:45:00,6.94,6.95,6.94,6.94,9282000.0,5.8401,5.8485,5.8401,5.8401,9282000.0
2010-02-01 15:50:00,6.94,6.95,6.94,6.95,9055200.0,5.8401,5.8485,5.8401,5.8485,9055200.0
2010-02-01 15:55:00,6.95,6.95,6.94,6.95,18141200.0,5.8485,5.8485,5.8401,5.8485,18141200.0
2010-02-02 09:30:00,6.99,7.01,6.96,6.96,26947200.0,5.8821,5.899,5.8569,5.8569,26947200.0
2010-02-02 09:35:00,6.96,6.98,6.94,6.97,22122800.0,5.8569,5.8737,5.8401,5.8653,22122800.0
2010-02-02 09:40:00,6.97,6.98,6.94,6.97,16363200.0,5.8653,5.8737,5.8401,5.8653,16363200.0
2010-02-02 09:45:00,6.98,6.99,6.97,6.98,11841200.0,5.8737,5.8821,5.8653,5.8737,11841200.0
2010-02-02 09:50:00,6.98,6.99,6.96,6.96,10273200.0,5.8737,5.8821,5.8569,5.8569,10273200.0
2010-02-02 09:55:00,6.96,6.98,6.95,6.95,10124800.0,5.8569,5.8737,5.8485,5.8485,10124800.0
2010-02-02 10:00:00,6.96,6.97,6.91,6.93,18379200.0,5.8569,5.8653,5.8148,5.8316,18379200.0
2010-02-02 10:05:00,6.93,6.93,6.91,6.91,16321200.0,5.8316,5.8316,5.8148,5.8148,16321200.0
2010-02-02 10:10:00,6.91,6.94,6.91,6.94,12098800.0,5.8148,5.8401,5.8148,5.8401,12098800.0
2010-02-02 10:15:00,6.94,6.96,6.94,6.96,12370400.0,5.8401,5.8569,5.8401,5.8569,12370400.0
2010-02-02 10:20:00,6.96,6.97,6.94,6.95,9198000.0,5.8569,5.8653,5.8401,5.8485,9198000.0
2010-02-02 10:25:00,6.95,6.98,6.95,6.97,9539600.0,5.8485,5.8737,5.8485,5.8653,9539600.0
2010-02-02 10:30:00,6.97,6.98,6.96,6.96,8498000.0,5.8653,5.8737,5.8569,5.8569,8498000.0
2010-02-02 10:35:00,6.96,6.98,6.95,6.96,11043200.0,5.8569,5.8737,5.8485,5.8569,11043200.0
2010-02-02 10:40:00,6.96,6.96,6.93,6.94,12980800.0,5.8569,5.8569,5.8316,5.8401,12980800.0
2010-02-02 10:45:00,6.94,6.95,6.94,6.94,4768400.0,5.8401,5.8485,5.8401,5.8401,4768400.0
2010-02-02 10:50:00,6.94,6.95,6.92,6.93,12378800.0,5.8401,5.8485,5.8232,5.8316,12378800.0
2010-02-02 10:55:00,6.93,6.94,6.92,6.93,7767200.0,5.8316,5.8401,5.8232,5.8316,7767200.0
2010-02-02 11:00:00,6.93,6.93,6.91,6.92,9270800.0,5.8316,5.8316,5.8148,5.8232,9270800.0
2010-02-02 11:05:00,6.92,6.94,6.91,6.94,8036000.0,5.8232,5.8401,5.8148,5.8401,8036000.0
2010-02-02 11:10:00,6.94,6.94,6.93,6.94,5325600.0,5.8401,5.8401,5.8316,5.8401,5325600.0
2010-02-02 11:15:00,6.94,6.94,6.92,6.93,7509600.0,5.8401,5.8401,5.8232,5.8316,7509600.0
2010-02-02 11:20:00,6.94,6.95,6.93,6.94,6244000.0,5.8401,5.8485,5.8316,5.8401,6244000.0
2010-02-02 11:25:00,6.94,6.95,6.94,6.95,3600800.0,5.8401,5.8485,5.8401,5.8485,3600800.0
2010-02-02 11:30:00,6.95,6.96,6.94,6.94,7498400.0,5.8485,5.8569,5.8401,5.8401,7498400.0
2010-02-02 11:35:00,6.94,6.95,6.94,6.94,3567200.0,5.8401,5.8485,5.8401,5.8401,3567200.0
2010-02-02 11:40:00,6.94,6.95,6.94,6.95,3651200.0,5.8401,5.8485,5.8401,5.8485,3651200.0
2010-02-02 11:45:00,6.95,6.96,6.95,6.96,4398800.0,5.8485,5.8569,5.8485,5.8569,4398800.0
2010-02-02 11:50:00,6.96,6.97,6.95,6.97,9441600.0,5.8569,5.8653,5.8485,5.8653,9441600.0
2010-02-02 11:55:00,6.97,6.97,6.96,6.96,7277200.0,5.8653,5.8653,5.8569,5.8569,7277200.0
2010-02-02 12:00:00,6.96,6.97,6.96,6.97,4362400.0,5.8569,5.8653,5.8569,5.8653,4362400.0
2010-02-02 12:05:00,6.97,6.97,6.96,6.96,5378800.0,5.8653,5.8653,5.8569,5.8569,5378800.0
2010-02-02 12:10:00,6.96,6.97,6.95,6.96,3161200.0,5.8569,5.8653,5.8485,5.8569,3161200.0
2010-02-02 12:15:00,6.96,6.96,6.96,6.96,3668000.0,5.8569,5.8569,5.8569,5.8569,3668000.0
2010-02-02 12:20:00,6.96,6.97,6.96,6.97,5597200.0,5.8569,5.8653,5.8569,5.8653,5597200.0
2010-02-02 12:25:00,6.97,6.97,6.96,6.97,3572800.0,5.8653,5.8653,5.8569,5.8653,3572800.0
2010-02-02 12:30:00,6.97,6.97,6.96,6.96,3654000.0,5.8653,5.8653,5.8569,5.8569,3654000.0
2010-02-02 12:35:00,6.96,6.96,6.95,6.96,3186400.0,5.8569,5.8569,5.8485,5.8569,3186400.0
2010-02-02 12:40:00,6.96,6.97,6.96,6.97,2604000.0,5.8569,5.8653,5.8569,5.8653,2604000.0
2010-02-02 12:45:00,6.97,6.97,6.96,6.96,2648800.0,5.8653,5.8653,5.8569,5.8569,2648800.0
2010-02-02 12:50:00,6.96,6.97,6.96,6.97,3262000.0,5.8569,5.8653,5.8569,5.8653,3262000.0
2010-02-02 12:55:00,6.97,6.98,6.96,6.98,6000400.0,5.8653,5.8737,5.8569,5.8737,6000400.0
2010-02-02 13:00:00,6.98,6.98,6.97,6.97,6202000.0,5.8737,5.8737,5.8653,5.8653,6202000.0
2010-02-02 13:05:00,6.97,6.98,6.96,6.96,4278400.0,5.8653,5.8737,5.8569,5.8569,4278400.0
2010-02-02 13:10:00,6.96,6.97,6.96,6.96,5429200.0,5.8569,5.8653,5.8569,5.8569,5429200.0
2010-02-02 13:15:00,6.97,6.97,6.96,6.96,3250800.0,5.8653,5.8653,5.8569,5.8569,3250800.0
2010-02-02 13:20:00,6.96,6.97,6.96,6.96,3264800.0,5.8569,5.8653,5.8569,5.8569,3264800.0
2010-02-02 13:25:00,6.96,6.97,6.96,6.97,3679200.0,5.8569,5.8653,5.8569,5.8653,3679200.0
2010-02-02 13:30:00,6.97,6.97,6.97,6.97,2178400.0,5.8653,5.8653,5.8653,5.8653,2178400.0
2010-02-02 13:35:00,6.97,6.98,6.97,6.98,7795200.0,5.8653,5.8737,5.8653,5.8737,7795200.0
2010-02-02 13:40:00,6.98,7.0,6.98,6.99,11250400.0,5.8737,5.8905,5.8737,5.8821,11250400.0
2010-02-02 13:45:00,6.99,7.0,6.99,6.99,3449600.0,5.8821,5.8905,5.8821,5.8821,3449600.0
2010-02-02 13:50:00,6.99,6.99,6.98,6.99,8405600.0,5.8821,5.8821,5.8737,5.8821,8405600.0
2010-02-02 13:55:00,6.99,6.99,6.98,6.98,2444400.0,5.8821,5.8821,5.8737,5.8737,2444400.0
2010-02-02 14:00:00,6.98,6.99,6.98,6.99,4844000.0,5.8737,5.8821,5.8737,5.8821,4844000.0
2010-02-02 14:05:00,6.99,6.99,6.97,6.98,6384000.0,5.8821,5.8821,5.8653,5.8737,6384000.0
2010-02-02 14:10:00,6.98,6.99,6.98,6.98,3046400.0,5.8737,5.8821,5.8737,5.8737,3046400.0
2010-02-02 14:15:00,6.98,6.98,6.97,6.97,5227600.0,5.8737,5.8737,5.8653,5.8653,5227600.0
2010-02-02 14:20:00,6.97,6.97,6.97,6.97,3707200.0,5.8653,5.8653,5.8653,5.8653,3707200.0
2010-02-02 14:25:00,6.97,6.98,6.97,6.98,5381600.0,5.8653,5.8737,5.8653,5.8737,5381600.0
2010-02-02 14:30:00,6.98,6.98,6.97,6.97,2438800.0,5.8737,5.8737,5.8653,5.8653,2438800.0
2010-02-02 14:35:00,6.97,6.98,6.96,6.97,4866400.0,5.8653,5.8737,5.8569,5.8653,4866400.0
2010-02-02 14:40:00,6.97,6.98,6.96,6.97,5146400.0,5.8653,5.8737,5.8569,5.8653,5146400.0
2010-02-02 14:45:00,6.97,6.98,6.96,6.97,4928000.0,5.8653,5.8737,5.8569,5.8653,4928000.0
2010-02-02 14:50:00,6.97,6.98,6.97,6.98,4387600.0,5.8653,5.8737,5.8653,5.8737,4387600.0
2010-02-02 14:55:00,6.98,6.98,6.97,6.98,2234400.0,5.8737,5.8737,5.8653,5.8737,2234400.0
2010-02-02 15:00:00,6.98,6.98,6.97,6.97,5563600.0,5.8737,5.8737,5.8653,5.8653,5563600.0
2010-02-02 15:05:00,6.97,6.98,6.97,6.98,3276000.0,5.8653,5.8737,5.8653,5.8737,3276000.0
2010-02-02 15:10:00,6.98,6.99,6.98,6.99,9044000.0,5.8737,5.8821,5.8737,5.8821,9044000.0
2010-02-02 15:15:00,6.99,7.0,6.99,7.0,6944000.0,5.8821,5.8905,5.8821,5.8905,6944000.0
2010-02-02 15:20:00,7.0,7.01,6.99,7.0,13876800.0,5.8905,5.899,5.8821,5.8905,13876800.0
2010-02-02 15:25:00,7.0,7.01,6.99,6.99,7484400.0,5.8905,5.899,5.8821,5.8821,7484400.0
2010-02-02 15:30:00,6.99,7.0,6.99,7.0,5020400.0,5.8821,5.8905,5.8821,5.8905,5020400.0
2010-02-02 15:35:00,7.0,7.0,6.99,7.0,5166000.0,5.8905,5.8905,5.8821,5.8905,5166000.0
2010-02-02 15:40:00,6.99,7.0,6.99,7.0,8475600.0,5.8821,5.8905,5.8821,5.8905,8475600.0
2010-02-02 15:45:00,7.0,7.0,6.98,6.99,8971200.0,5.8905,5.8905,5.8737,5.8821,8971200.0
2010-02-02 15:50:00,6.99,6.99,6.98,6.99,7042000.0,5.8821,5.8821,5.8737,5.8821,7042000.0
2010-02-02 15:55:00,6.99,6.99,6.98,6.99,14588000.0,5.8821,5.8821,5.8737,5.8821,14588000.0
2010-02-03 09:30:00,6.97,6.98,6.94,6.97,17791200.0,5.8653,5.8737,5.8401,5.8653,17791200.0
2010-02-03 09:35:00,6.97,6.99,6.96,6.98,12964000.0,5.8653,5.8821,5.8569,5.8737,12964000.0
2010-02-03 09:40:00,6.98,7.04,6.98,7.04,20616400.0,5.8737,5.9242,5.8737,5.9242,20616400.0
2010-02-03 09:45:00,7.04,7.05,7.03,7.04,14982800.0,5.9242,5.9326,5.9158,5.9242,14982800.0
2010-02-03 09:50:00,7.04,7.08,7.04,7.07,20899200.0,5.9242,5.9579,5.9242,5.9495,20899200.0
2010-02-03 09:55:00,7.07,7.07,7.05,7.06,12504800.0,5.9495,5.9495,5.9326,5.941,12504800.0
2010-02-03 10:00:00,7.06,7.08,7.04,7.07,15453200.0,5.941,5.9579,5.9242,5.9495,15453200.0
2010-02-03 10:05:00,7.07,7.08,7.05,7.07,10278800.0,5.9495,5.9579,5.9326,5.9495,10278800.0
2010-02-03 10:10:00,7.07,7.08,7.05,7.08,11790800.0,5.9495,5.9579,5.9326,5.9579,11790800.0
2010-02-03 10:15:00,7.08,7.09,7.06,7.06,12104400.0,5.9579,5.9663,5.941,5.941,12104400.0
2010-02-03 10:20:00,7.06,7.08,7.05,7.07,9044000.0,5.941,5.9579,5.9326,5.9495,9044000.0
2010-02-03 10:25:00,7.07,7.07,7.05,7.06,7747600.0,5.9495,5.9495,5.9326,5.941,7747600.0
2010-02-03 10:30:00,7.06,7.08,7.05,7.06,6882400.0,5.941,5.9579,5.9326,5.941,6882400.0
2010-02-03 10:35:00,7.06,7.06,7.02,7.04,13428800.0,5.941,5.941,5.9074,5.9242,13428800.0
2010-02-03 10:40:00,7.04,7.05,7.04,7.05,6364400.0,5.9242,5.9326,5.9242,5.9326,6364400.0
2010-02-03 10:45:00,7.05,7.07,7.04,7.07,9265200.0,5.9326,5.9495,5.9242,5.9495,9265200.0
2010-02-03 10:50:00,7.07,7.07,7.06,7.06,5591600.0,5.9495,5.9495,5.941,5.941,5591600.0
2010-02-03 10:55:00,7.06,7.07,7.06,7.06,4776800.0,5.941,5.9495,5.941,5.941,4776800.0
2010-02-03 11:00:00,7.06,7.07,7.06,7.06,3127600.0,5.941,5.9495,5.941,5.941,3127600.0
2010-02-03 11:05:00,7.06,7.09,7.06,7.08,11494000.0,5.941,5.9663,5.941,5.9579,11494000.0
2010-02-03 11:10:00,7.08,7.1,7.08,7.1,11872000.0,5.9579,5.9747,5.9579,5.9747,11872000.0
2010-02-03 11:15:00,7.1,7.11,7.1,7.11,13403600.0,5.9747,5.9831,5.9747,5.9831,13403600.0
2010-02-03 11:20:00,7.11,7.13,7.11,7.12,13689200.0,5.9831,5.9999,5.9831,5.9915,13689200.0
2010-02-03 11:25:00,7.12,7.12,7.1,7.11,11037600.0,5.9915,5.9915,5.9747,5.9831,11037600.0
2010-02-03 11:30:00,7.11,7.11,7.1,7.1,5846400.0,5.9831,5.9831,5.9747,5.9747,5846400.0
2010-02-03 11:35:00,7.1,7.11,7.1,7.11,4295200.0,5.9747,5.9831,5.9747,5.9831,4295200.0
2010-02-03 11:40:00,7.11,7.11,7.08,7.09,9867200.0,5.9831,5.9831,5.9579,5.9663,9867200.0
2010-02-03 11:45:00,7.09,7.1,7.09,7.09,3676400.0,5.9663,5.9747,5.9663,5.9663,3676400.0
2010-02-03 11:50:00,7.09,7.09,7.08,7.09,5633600.0,5.9663,5.9663,5.9579,5.9663,5633600.0
2010-02-03 11:55:00,7.09,7.1,7.08,7.08,4802000.0,5.9663,5.9747,5.9579,5.9579,4802000.0
2010-02-03 12:00:00,7.08,7.11,7.08,7.11,5440400.0,5.9579,5.9831,5.9579,5.9831,5440400.0
2010-02-03 12:05:00,7.11,7.11,7.1,7.11,4684400.0,5.9831,5.9831,5.9747,5.9831,4684400.0
2010-02-03 12:10:00,7.11,7.12,7.11,7.12,6162800.0,5.9831,5.9915,5.9831,5.9915,6162800.0
2010-02-03 12:15:00,7.12,7.12,7.11,7.12,4018000.0,5.9915,5.9915,5.9831,5.9915,4018000.0
2010-02-03 12:20:00,7.12,7.12,7.11,7.12,4054400.0,5.9915,5.9915,5.9831,5.9915,4054400.0
2010-02-03 12:25:00,7.12,7.12,7.1,7.1,5938800.0,5.9915,5.9915,5.9747,5.9747,5938800.0
2010-02-03 12:30:00,7.1,7.12,7.1,7.11,4684400.0,5.9747,5.9915,5.9747,5.9831,4684400.0
2010-02-03 12:35:00,7.12,7.14,7.11,7.13,9867200.0,5.9915,6.0084,5.9831,5.9999,9867200.0
2010-02-03 12:40:00,7.13,7.13,7.12,7.13,5356400.0,5.9999,5.9999,5.9915,5.9999,5356400.0
2010-02-03 12:45:00,7.12,7.13,7.11,7.11,6286000.0,5.9915,5.9999,5.9831,5.9831,6286000.0
2010-02-03 12:50:00,7.12,7.12,7.11,7.12,3774400.0,5.9915,5.9915,5.9831,5.9915,3774400.0
2010-02-03 12:55:00,7.12,7.13,7.11,7.11,3483200.0,5.9915,5.9999,5.9831,5.9831,3483200.0
2010-02-03 13:00:00,7.11,7.13,7.11,7.13,2587200.0,5.9831,5.9999,5.9831,5.9999,2587200.0
2010-02-03 13:05:00,7.13,7.14,7.12,7.14,6230000.0,5.9999,6.0084,5.9915,6.0084,6230000.0
2010-02-03 13:10:00,7.14,7.14,7.13,7.13,3883600.0,6.0084,6.0084,5.9999,5.9999,3883600.0
2010-02-03 13:15:00,7.13,7.13,7.13,7.13,3315200.0,5.9999,5.9999,5.9999,5.9999,3315200.0
2010-02-03 13:20:00,7.13,7.14,7.13,7.13,6045200.0,5.9999,6.0084,5.9999,5.9999,6045200.0
2010-02-03 13:25:00,7.13,7.14,7.13,7.13,3631600.0,5.9999,6.0084,5.9999,5.9999,3631600.0
2010-02-03 13:30:00,7.13,7.15,7.13,7.14,5983600.0,5.9999,6.0168,5.9999,6.0084,5983600.0
2010-02-03 13:35:00,7.14,7.15,7.14,7.14,7750400.0,6.0084,6.0168,6.0084,6.0084,7750400.0
2010-02-03 13:40:00,7.14,7.14,7.13,7.14,3802400.0,6.0084,6.0084,5.9999,6.0084,3802400.0
2010-02-03 13:45:00,7.14,7.15,7.14,7.14,5639200.0,6.0084,6.0168,6.0084,6.0084,5639200.0
2010-02-03 13:50:00,7.14,7.14,7.13,7.13,6437200.0,6.0084,6.0084,5.9999,5.9999,6437200.0
2010-02-03 13:55:00,7.13,7.14,7.13,7.14,5434800.0,5.9999,6.0084,5.9999,6.0084,5434800.0
2010-02-03 14:00:00,7.13,7.14,7.11,7.12,7492800.0,5.9999,6.0084,5.9831,5.9915,7492800.0
2010-02-03 14:05:00,7.12,7.13,7.12,7.13,3718400.0,5.9915,5.9999,5.9915,5.9999,3718400.0
2010-02-03 14:10:00,7.13,7.13,7.12,7.12,3407600.0,5.9999,5.9999,5.9915,5.9915,3407600.0
2010-02-03 14:15:00,7.12,7.13,7.12,7.12,5224800.0,5.9915,5.9999,5.9915,5.9915,5224800.0
2010-02-03 14:20:00,7.12,7.13,7.11,7.12,4942000.0,5.9915,5.9999,5.9831,5.9915,4942000.0
2010-02-03 14:25:00,7.12,7.12,7.11,7.12,9819600.0,5.9915,5.9915,5.9831,5.9915,9819600.0
2010-02-03 14:30:00,7.12,7.12,7.11,7.11,4676000.0,5.9915,5.9915,5.9831,5.9831,4676000.0
2010-02-03 14:35:00,7.11,7.12,7.11,7.12,2819600.0,5.9831,5.9915,5.9831,5.9915,2819600.0
2010-02-03 14:40:00,7.12,7.12,7.11,7.12,3864000.0,5.9915,5.9915,5.9831,5.9915,3864000.0
2010-02-03 14:45:00,7.12,7.13,7.11,7.12,4275600.0,5.9915,5.9999,5.9831,5.9915,4275600.0
2010-02-03 14:50:00,7.12,7.13,7.12,7.13,4491200.0,5.9915,5.9999,5.9915,5.9999,4491200.0
2010-02-03 14:55:00,7.13,7.14,7.13,7.13,4183200.0,5.9999,6.0084,5.9999,5.9999,4183200.0
2010-02-03 15:00:00,7.13,7.14,7.13,7.14,5644800.0,5.9999,6.0084,5.9999,6.0084,5644800.0
2010-02-03 15:05:00,7.14,7.15,7.13,7.13,8220800.0,6.0084,6.0168,5.9999,5.9999,8220800.0
2010-02-03 15:10:00,7.13,7.14,7.13,7.14,5863200.0,5.9999,6.0084,5.9999,6.0084,5863200.0
2010-02-03 15:15:00,7.14,7.14,7.13,7.13,3939600.0,6.0084,6.0084,5.9999,5.9999,3939600.0
2010-02-03 15:20:00,7.13,7.13,7.11,7.12,6848800.0,5.9999,5.9999,5.9831,5.9915,6848800.0
2010-02-03 15:25:00,7.12,7.13,7.11,7.12,6930000.0,5.9915,5.9999,5.9831,5.9915,6930000.0
2010-02-03 15:30:00,7.12,7.13,7.12,7.12,6090000.0,5.9915,5.9999,5.9915,5.9915,6090000.0
2010-02-03 15:35:00,7.12,7.13,7.12,7.13,4172000.0,5.9915,5.9999,5.9915,5.9999,4172000.0
2010-02-03 15:40:00,7.13,7.14,7.13,7.13,10315200.0,5.9999,6.0084,5.9999,5.9999,10315200.0
2010-02-03 15:45:00,7.13,7.13,7.12,7.13,11454800.0,5.9999,5.9999,5.9915,5.9999,11454800.0
2010-02-03 15:50:00,7.12,7.13,7.12,7.12,8330000.0,5.9915,5.9999,5.9915,5.9915,8330000.0
2010-02-03 15:55:00,7.12,7.13,7.11,7.12,14893200.0,5.9915,5.9999,5.9831,5.9915,14893200.0
2010-02-04 09:30:00,7.03,7.06,7.02,7.06,21271600.0,5.9158,5.941,5.9074,5.941,21271600.0
2010-02-04 09:35:00,7.06,7.08,7.05,7.08,17150000.0,5.941,5.9579,5.9326,5.9579,17150000.0
2010-02-04 09:40:00,7.08,7.08,7.05,7.05,16114000.0,5.9579,5.9579,5.9326,5.9326,16114000.0
2010-02-04 09:45:00,7.05,7.06,7.02,7.05,21182000.0,5.9326,5.941,5.9074,5.9326,21182000.0
2010-02-04 09:50:00,7.04,7.05,7.02,7.04,10908800.0,5.9242,5.9326,5.9074,5.9242,10908800.0
2010-02-04 09:55:00,7.03,7.04,6.97,6.98,22386000.0,5.9158,5.9242,5.8653,5.8737,22386000.0
2010-02-04 10:00:00,6.98,7.0,6.98,7.0,13557600.0,5.8737,5.8905,5.8737,5.8905,13557600.0
2010-02-04 10:05:00,7.0,7.0,6.98,6.98,12378800.0,5.8905,5.8905,5.8737,5.8737,12378800.0
2010-02-04 10:10:00,6.98,6.99,6.96,6.98,14921200.0,5.8737,5.8821,5.8569,5.8737,14921200.0
2010-02-04 10:15:00,6.98,6.99,6.97,6.98,10617600.0,5.8737,5.8821,5.8653,5.8737,10617600.0
2010-02-04 10:20:00,6.98,6.99,6.97,6.98,7148400.0,5.8737,5.8821,5.8653,5.8737,7148400.0
2010-02-04 10:25:00,6.98,6.99,6.97,6.98,9858800.0,5.8737,5.8821,5.8653,5.8737,9858800.0
2010-02-04 10:30:00,6.98,6.99,6.97,6.98,11558400.0,5.8737,5.8821,5.8653,5.8737,11558400.0
2010-02-04 10:35:00,6.98,6.99,6.97,6.98,6395200.0,5.8737,5.8821,5.8653,5.8737,6395200.0
2010-02-04 10:40:00,6.98,6.98,6.97,6.98,6398000.0,5.8737,5.8737,5.8653,5.8737,6398000.0
2010-02-04 10:45:00,6.98,6.98,6.96,6.98,7518000.0,5.8737,5.8737,5.8569,5.8737,7518000.0
2010-02-04 10:50:00,6.98,6.98,6.97,6.97,5476800.0,5.8737,5.8737,5.8653,5.8653,5476800.0
2010-02-04 10:55:00,6.97,6.97,6.94,6.95,13288800.0,5.8653,5.8653,5.8401,5.8485,13288800.0
2010-02-04 11:00:00,6.95,6.96,6.94,6.96,9268000.0,5.8485,5.8569,5.8401,5.8569,9268000.0
2010-02-04 11:05:00,6.96,6.97,6.95,6.96,6893600.0,5.8569,5.8653,5.8485,5.8569,6893600.0
2010-02-04 11:10:00,6.96,6.97,6.95,6.97,5373200.0,5.8569,5.8653,5.8485,5.8653,5373200.0
2010-02-04 11:15:00,6.97,6.97,6.94,6.95,6445600.0,5.8653,5.8653,5.8401,5.8485,6445600.0
2010-02-04 11:20:00,6.95,6.96,6.94,6.94,6300000.0,5.8485,5.8569,5.8401,5.8401,6300000.0
2010-02-04 11:25:00,6.94,6.96,6.94,6.96,6532400.0,5.8401,5.8569,5.8401,5.8569,6532400.0
2010-02-04 11:30:00,6.95,6.96,6.94,6.94,5482400.0,5.8485,5.8569,5.8401,5.8401,5482400.0
2010-02-04 11:35:00,6.94,6.95,6.91,6.92,11925200.0,5.8401,5.8485,5.8148,5.8232,11925200.0
2010-02-04 11:40:00,6.92,6.92,6.87,6.9,21817600.0,5.8232,5.8232,5.7811,5.8064,21817600.0
2010-02-04 11:45:00,6.9,6.91,6.89,6.91,9270800.0,5.8064,5.8148,5.798,5.8148,9270800.0
2010-02-04 11:50:00,6.91,6.91,6.9,6.9,6535200.0,5.8148,5.8148,5.8064,5.8064,6535200.0
2010-02-04 11:55:00,6.9,6.9,6.89,6.89,6048000.0,5.8064,5.8064,5.798,5.798,6048000.0
2010-02-04 12:00:00,6.89,6.89,6.88,6.89,9245600.0,5.798,5.798,5.7896,5.798,9245600.0
2010-02-04 12:05:00,6.89,6.9,6.88,6.9,6585600.0,5.798,5.8064,5.7896,5.8064,6585600.0
2010-02-04 12:10:00,6.9,6.91,6.89,6.9,6022800.0,5.8064,5.8148,5.798,5.8064,6022800.0
2010-02-04 12:15:00,6.9,6.92,6.9,6.91,6479200.0,5.8064,5.8232,5.8064,5.8148,6479200.0
2010-02-04 12:20:00,6.91,6.92,6.9,6.91,4695600.0,5.8148,5.8232,5.8064,5.8148,4695600.0
2010-02-04 12:25:00,6.91,6.92,6.9,6.91,3670800.0,5.8148,5.8232,5.8064,5.8148,3670800.0
2010-02-04 12:30:00,6.91,6.92,6.91,6.92,4888800.0,5.8148,5.8232,5.8148,5.8232,4888800.0
2010-02-04 12:35:00,6.92,6.92,6.91,6.92,4891600.0,5.8232,5.8232,5.8148,5.8232,4891600.0
2010-02-04 12:40:00,6.92,6.92,6.91,6.92,6146000.0,5.8232,5.8232,5.8148,5.8232,6146000.0
2010-02-04 12:45:00,6.92,6.92,6.89,6.89,8551200.0,5.8232,5.8232,5.798,5.798,8551200.0
2010-02-04 12:50:00,6.89,6.91,6.89,6.91,12188400.0,5.798,5.8148,5.798,5.8148,12188400.0
2010-02-04 12:55:00,6.91,6.92,6.9,6.91,5672800.0,5.8148,5.8232,5.8064,5.8148,5672800.0
2010-02-04 13:00:00,6.91,6.92,6.91,6.92,3651200.0,5.8148,5.8232,5.8148,5.8232,3651200.0
2010-02-04 13:05:00,6.92,6.93,6.91,6.92,4614400.0,5.8232,5.8316,5.8148,5.8232,4614400.0
2010-02-04 13:10:00,6.92,6.92,6.91,6.92,3206000.0,5.8232,5.8232,5.8148,5.8232,3206000.0
2010-02-04 13:15:00,6.92,6.92,6.91,6.92,2909200.0,5.8232,5.8232,5.8148,5.8232,2909200.0
2010-02-04 13:20:00,6.92,6.92,6.91,6.92,3564400.0,5.8232,5.8232,5.8148,5.8232,3564400.0
2010-02-04 13:25:00,6.92,6.93,6.92,6.93,4390400.0,5.8232,5.8316,5.8232,5.8316,4390400.0
2010-02-04 13:30:00,6.93,6.94,6.93,6.93,6778800.0,5.8316,5.8401,5.8316,5.8316,6778800.0
2010-02-04 13:35:00,6.93,6.93,6.92,6.93,4102000.0,5.8316,5.8316,5.8232,5.8316,4102000.0
2010-02-04 13:40:00,6.93,6.93,6.91,6.91,5289200.0,5.8316,5.8316,5.8148,5.8148,5289200.0
2010-02-04 13:45:00,6.91,6.92,6.9,6.91,6938400.0,5.8148,5.8232,5.8064,5.8148,6938400.0
2010-02-04 13:50:00,6.91,6.92,6.9,6.91,5152000.0,5.8148,5.8232,5.8064,5.8148,5152000.0
2010-02-04 13:55:00,6.91,6.92,6.9,6.91,4107600.0,5.8148,5.8232,5.8064,5.8148,4107600.0
2010-02-04 14:00:00,6.91,6.91,6.9,6.91,3421600.0,5.8148,5.8148,5.8064,5.8148,3421600.0
2010-02-04 14:05:00,6.91,6.91,6.9,6.91,4603200.0,5.8148,5.8148,5.8064,5.8148,4603200.0
2010-02-04 14:10:00,6.91,6.91,6.9,6.9,6955200.0,5.8148,5.8148,5.8064,5.8064,6955200.0
2010-02-04 14:15:00,6.9,6.9,6.89,6.89,10908800.0,5.8064,5.8064,5.798,5.798,10908800.0
2010-02-04 14:20:00,6.89,6.92,6.89,6.92,7686000.0,5.798,5.8232,5.798,5.8232,7686000.0
2010-02-04 14:25:00,6.92,6.93,6.91,6.92,5972400.0,5.8232,5.8316,5.8148,5.8232,5972400.0
2010-02-04 14:30:00,6.92,6.93,6.92,6.92,9447200.0,5.8232,5.8316,5.8232,5.8232,9447200.0
2010-02-04 14:35:00,6.92,6.93,6.92,6.93,5700800.0,5.8232,5.8316,5.8232,5.8316,5700800.0
2010-02-04 14:40:00,6.93,6.93,6.91,6.92,4463200.0,5.8316,5.8316,5.8148,5.8232,4463200.0
2010-02-04 14:45:00,6.92,6.93,6.91,6.93,3684800.0,5.8232,5.8316,5.8148,5.8316,3684800.0
2010-02-04 14:50:00,6.93,6.93,6.91,6.91,6011600.0,5.8316,5.8316,5.8148,5.8148,6011600.0
2010-02-04 14:55:00,6.91,6.92,6.91,6.92,3847200.0,5.8148,5.8232,5.8148,5.8232,3847200.0
2010-02-04 15:00:00,6.92,6.92,6.9,6.91,11289600.0,5.8232,5.8232,5.8064,5.8148,11289600.0
2010-02-04 15:05:00,6.91,6.91,6.9,6.9,9623600.0,5.8148,5.8148,5.8064,5.8064,9623600.0
2010-02-04 15:10:00,6.9,6.91,6.89,6.89,9889600.0,5.8064,5.8148,5.798,5.798,9889600.0
2010-02-04 15:15:00,6.89,6.89,6.88,6.88,11015200.0,5.798,5.798,5.7896,5.7896,11015200.0
2010-02-04 15:20:00,6.88,6.88,6.86,6.87,17827600.0,5.7896,5.7896,5.7727,5.7811,17827600.0
2010-02-04 15:25:00,6.87,6.88,6.86,6.87,15055600.0,5.7811,5.7896,5.7727,5.7811,15055600.0
2010-02-04 15:30:00,6.87,6.87,6.86,6.86,16825200.0,5.7811,5.7811,5.7727,5.7727,16825200.0
2010-02-04 15:35:00,6.86,6.87,6.84,6.85,21982800.0,5.7727,5.7811,5.7559,5.7643,21982800.0
2010-02-04 15:40:00,6.85,6.86,6.85,6.86,16002000.0,5.7643,5.7727,5.7643,5.7727,16002000.0
2010-02-04 15:45:00,6.86,6.86,6.85,6.86,14058800.0,5.7727,5.7727,5.7643,5.7727,14058800.0
2010-02-04 15:50:00,6.86,6.87,6.86,6.86,14938000.0,5.7727,5.7811,5.7727,5.7727,14938000.0
2010-02-04 15:55:00,6.86,6.86,6.85,6.86,22058400.0,5.7727,5.7727,5.7643,5.7727,22058400.0
2010-02-05 09:30:00,6.88,6.91,6.87,6.89,30326800.0,5.7896,5.8148,5.7811,5.798,30326800.0
2010-02-05 09:35:00,6.89,6.9,6.82,6.84,33840800.0,5.798,5.8064,5.7391,5.7559,33840800.0
2010-02-05 09:40:00,6.83,6.87,6.82,6.87,28988400.0,5.7475,5.7811,5.7391,5.7811,28988400.0
2010-02-05 09:45:00,6.87,6.91,6.86,6.87,21313600.0,5.7811,5.8148,5.7727,5.7811,21313600.0
2010-02-05 09:50:00,6.87,6.88,6.86,6.87,14064400.0,5.7811,5.7896,5.7727,5.7811,14064400.0
2010-02-05 09:55:00,6.87,6.89,6.84,6.88,16651600.0,5.7811,5.798,5.7559,5.7896,16651600.0
2010-02-05 10:00:00,6.88,6.91,6.88,6.88,14277200.0,5.7896,5.8148,5.7896,5.7896,14277200.0
2010-02-05 10:05:00,6.88,6.88,6.84,6.86,13759200.0,5.7896,5.7896,5.7559,5.7727,13759200.0
2010-02-05 10:10:00,6.86,6.88,6.84,6.87,11130000.0,5.7727,5.7896,5.7559,5.7811,11130000.0
2010-02-05 10:15:00,6.87,6.9,6.86,6.88,10861200.0,5.7811,5.8064,5.7727,5.7896,10861200.0
2010-02-05 10:20:00,6.88,6.94,6.88,6.94,24785600.0,5.7896,5.8401,5.7896,5.8401,24785600.0
2010-02-05 10:25:00,6.94,6.96,6.93,6.95,24670800.0,5.8401,5.8569,5.8316,5.8485,24670800.0
2010-02-05 10:30:00,6.95,6.96,6.94,6.95,18695600.0,5.8485,5.8569,5.8401,5.8485,18695600.0
2010-02-05 10:35:00,6.95,6.95,6.94,6.94,8867600.0,5.8485,5.8485,5.8401,5.8401,8867600.0
2010-02-05 10:40:00,6.94,6.96,6.94,6.94,10472000.0,5.8401,5.8569,5.8401,5.8401,10472000.0
2010-02-05 10:45:00,6.94,6.95,6.92,6.93,10768800.0,5.8401,5.8485,5.8232,5.8316,10768800.0
2010-02-05 10:50:00,6.93,6.94,6.93,6.94,5339600.0,5.8316,5.8401,5.8316,5.8401,5339600.0
2010-02-05 10:55:00,6.94,6.94,6.92,6.92,7117600.0,5.8401,5.8401,5.8232,5.8232,7117600.0
2010-02-05 11:00:00,6.92,6.93,6.9,6.91,9889600.0,5.8232,5.8316,5.8064,5.8148,9889600.0
2010-02-05 11:05:00,6.9,6.91,6.89,6.9,8719200.0,5.8064,5.8148,5.798,5.8064,8719200.0
2010-02-05 11:10:00,6.9,6.91,6.89,6.9,7840000.0,5.8064,5.8148,5.798,5.8064,7840000.0
2010-02-05 11:15:00,6.9,6.92,6.9,6.92,8338400.0,5.8064,5.8232,5.8064,5.8232,8338400.0
2010-02-05 11:20:00,6.92,6.92,6.9,6.91,4743200.0,5.8232,5.8232,5.8064,5.8148,4743200.0
2010-02-05 11:25:00,6.91,6.92,6.9,6.91,5331200.0,5.8148,5.8232,5.8064,5.8148,5331200.0
2010-02-05 11:30:00,6.91,6.92,6.9,6.9,5633600.0,5.8148,5.8232,5.8064,5.8064,5633600.0
2010-02-05 11:35:00,6.9,6.91,6.89,6.9,7333200.0,5.8064,5.8148,5.798,5.8064,7333200.0
2010-02-05 11:40:00,6.9,6.9,6.88,6.88,8570800.0,5.8064,5.8064,5.7896,5.7896,8570800.0
2010-02-05 11:45:00,6.88,6.9,6.87,6.9,9321200.0,5.7896,5.8064,5.7811,5.8064,9321200.0
2010-02-05 11:50:00,6.9,6.91,6.89,6.9,6196400.0,5.8064,5.8148,5.798,5.8064,6196400.0
2010-02-05 11:55:00,6.9,6.91,6.9,6.9,3192000.0,5.8064,5.8148,5.8064,5.8064,3192000.0
2010-02-05 12:00:00,6.9,6.92,6.9,6.92,9032800.0,5.8064,5.8232,5.8064,5.8232,9032800.0
2010-02-05 12:05:00,6.92,6.93,6.91,6.93,6711600.0,5.8232,5.8316,5.8148,5.8316,6711600.0
2010-02-05 12:10:00,6.93,6.93,6.9,6.91,4771200.0,5.8316,5.8316,5.8064,5.8148,4771200.0
2010-02-05 12:15:00,6.91,6.92,6.91,6.91,3889200.0,5.8148,5.8232,5.8148,5.8148,3889200.0
2010-02-05 12:20:00,6.91,6.93,6.91,6.92,4359600.0,5.8148,5.8316,5.8148,5.8232,4359600.0
2010-02-05 12:25:00,6.92,6.93,6.91,6.93,5096000.0,5.8232,5.8316,5.8148,5.8316,5096000.0
2010-02-05 12:30:00,6.93,6.93,6.92,6.92,4488400.0,5.8316,5.8316,5.8232,5.8232,4488400.0
2010-02-05 12:35:00,6.92,6.93,6.91,6.91,3864000.0,5.8232,5.8316,5.8148,5.8148,3864000.0
2010-02-05 12:40:00,6.91,6.92,6.91,6.92,3866800.0,5.8148,5.8232,5.8148,5.8232,3866800.0
2010-02-05 12:45:00,6.92,6.92,6.91,6.92,3060400.0,5.8232,5.8232,5.8148,5.8232,3060400.0
2010-02-05 12:50:00,6.92,6.92,6.91,6.91,2626400.0,5.8232,5.8232,5.8148,5.8148,2626400.0
2010-02-05 12:55:00,6.91,6.92,6.91,6.92,2581600.0,5.8148,5.8232,5.8148,5.8232,2581600.0
2010-02-05 13:00:00,6.92,6.92,6.91,6.92,3192000.0,5.8232,5.8232,5.8148,5.8232,3192000.0
2010-02-05 13:05:00,6.92,6.92,6.9,6.91,5392800.0,5.8232,5.8232,5.8064,5.8148,5392800.0
2010-02-05 13:10:00,6.91,6.91,6.89,6.9,5322800.0,5.8148,5.8148,5.798,5.8064,5322800.0
2010-02-05 13:15:00,6.9,6.91,6.9,6.91,2536800.0,5.8064,5.8148,5.8064,5.8148,2536800.0
2010-02-05 13:20:00,6.9,6.91,6.89,6.89,5829600.0,5.8064,5.8148,5.798,5.798,5829600.0
2010-02-05 13:25:00,6.89,6.9,6.87,6.88,7515200.0,5.798,5.8064,5.7811,5.7896,7515200.0
2010-02-05 13:30:00,6.87,6.89,6.87,6.87,6473600.0,5.7811,5.798,5.7811,5.7811,6473600.0
2010-02-05 13:35:00,6.87,6.88,6.85,6.85,10110800.0,5.7811,5.7896,5.7643,5.7643,10110800.0
2010-02-05 13:40:00,6.85,6.86,6.84,6.85,10010000.0,5.7643,5.7727,5.7559,5.7643,10010000.0
2010-02-05 13:45:00,6.85,6.87,6.84,6.86,9606800.0,5.7643,5.7811,5.7559,5.7727,9606800.0
2010-02-05 13:50:00,6.86,6.87,6.85,6.86,5644800.0,5.7727,5.7811,5.7643,5.7727,5644800.0
2010-02-05 13:55:00,6.86,6.87,6.84,6.85,7806400.0,5.7727,5.7811,5.7559,5.7643,7806400.0
2010-02-05 14:00:00,6.85,6.88,6.85,6.88,7366800.0,5.7643,5.7896,5.7643,5.7896,7366800.0
2010-02-05 14:05:00,6.88,6.89,6.84,6.85,17161200.0,5.7896,5.798,5.7559,5.7643,17161200.0
2010-02-05 14:10:00,6.85,6.86,6.84,6.85,7772800.0,5.7643,5.7727,5.7559,5.7643,7772800.0
2010-02-05 14:15:00,6.85,6.87,6.85,6.87,6773200.0,5.7643,5.7811,5.7643,5.7811,6773200.0
2010-02-05 14:20:00,6.87,6.87,6.86,6.86,5572000.0,5.7811,5.7811,5.7727,5.7727,5572000.0
2010-02-05 14:25:00,6.87,6.88,6.86,6.87,5580400.0,5.7811,5.7896,5.7727,5.7811,5580400.0
2010-02-05 14:30:00,6.87,6.87,6.86,6.87,6224400.0,5.7811,5.7811,5.7727,5.7811,6224400.0
2010-02-05 14:35:00,6.87,6.88,6.87,6.87,6476400.0,5.7811,5.7896,5.7811,5.7811,6476400.0
2010-02-05 14:40:00,6.87,6.88,6.87,6.88,5754000.0,5.7811,5.7896,5.7811,5.7896,5754000.0
2010-02-05 14:45:00,6.88,6.9,6.87,6.9,10068800.0,5.7896,5.8064,5.7811,5.8064,10068800.0
2010-02-05 14:50:00,6.9,6.91,6.89,6.9,8374800.0,5.8064,5.8148,5.798,5.8064,8374800.0
2010-02-05 14:55:00,6.9,6.91,6.89,6.91,7512400.0,5.8064,5.8148,5.798,5.8148,7512400.0
2010-02-05 15:00:00,6.91,6.93,6.91,6.93,10973200.0,5.8148,5.8316,5.8148,5.8316,10973200.0
2010-02-05 15:05:00,6.93,6.97,6.92,6.97,23511600.0,5.8316,5.8653,5.8232,5.8653,23511600.0
2010-02-05 15:10:00,6.97,7.0,6.96,6.99,22786400.0,5.8653,5.8905,5.8569,5.8821,22786400.0
2010-02-05 15:15:00,7.0,7.0,6.96,6.97,16962400.0,5.8905,5.8905,5.8569,5.8653,16962400.0
2010-02-05 15:20:00,6.97,6.99,6.97,6.97,9721600.0,5.8653,5.8821,5.8653,5.8653,9721600.0
2010-02-05 15:25:00,6.97,6.97,6.96,6.97,11065600.0,5.8653,5.8653,5.8569,5.8653,11065600.0
2010-02-05 15:30:00,6.97,6.99,6.95,6.98,12894000.0,5.8653,5.8821,5.8485,5.8737,12894000.0
2010-02-05 15:35:00,6.98,7.0,6.97,6.98,13392400.0,5.8737,5.8905,5.8653,5.8737,13392400.0
2010-02-05 15:40:00,6.98,6.99,6.97,6.98,9573200.0,5.8737,5.8821,5.8653,5.8737,9573200.0
2010-02-05 15:45:00,6.97,6.98,6.96,6.96,12644800.0,5.8653,5.8737,5.8569,5.8569,12644800.0
2010-02-05 15:50:00,6.96,6.99,6.95,6.98,13812400.0,5.8569,5.8821,5.8485,5.8737,13812400.0
2010-02-05 15:55:00,6.98,7.0,6.98,6.98,18292400.0,5.8737,5.8905,5.8737,5.8737,18292400.0
2010-02-08 09:30:00,6.99,7.02,6.97,7.01,18057200.0,5.8821,5.9074,5.8653,5.899,18057200.0
2010-02-08 09:35:00,7.01,7.04,6.98,7.03,17136000.0,5.899,5.9242,5.8737,5.9158,17136000.0
2010-02-08 09:40:00,7.04,7.04,7.0,7.02,15192800.0,5.9242,5.9242,5.8905,5.9074,15192800.0
2010-02-08 09:45:00,7.02,7.02,6.98,7.0,14016800.0,5.9074,5.9074,5.8737,5.8905,14016800.0
2010-02-08 09:50:00,7.0,7.02,6.96,7.02,14602000.0,5.8905,5.9074,5.8569,5.9074,14602000.0
2010-02-08 09:55:00,7.02,7.02,7.0,7.01,8475600.0,5.9074,5.9074,5.8905,5.899,8475600.0
2010-02-08 10:00:00,7.01,7.03,7.0,7.02,8660400.0,5.899,5.9158,5.8905,5.9074,8660400.0
2010-02-08 10:05:00,7.02,7.04,7.01,7.03,10161200.0,5.9074,5.9242,5.899,5.9158,10161200.0
2010-02-08 10:10:00,7.03,7.05,7.03,7.03,10878000.0,5.9158,5.9326,5.9158,5.9158,10878000.0
2010-02-08 10:15:00,7.03,7.05,7.02,7.03,8288000.0,5.9158,5.9326,5.9074,5.9158,8288000.0
2010-02-08 10:20:00,7.03,7.03,7.0,7.01,7694400.0,5.9158,5.9158,5.8905,5.899,7694400.0
2010-02-08 10:25:00,7.01,7.03,7.01,7.02,6048000.0,5.899,5.9158,5.899,5.9074,6048000.0
2010-02-08 10:30:00,7.02,7.02,7.01,7.01,4135600.0,5.9074,5.9074,5.899,5.899,4135600.0
2010-02-08 10:35:00,7.01,7.02,7.0,7.01,5328400.0,5.899,5.9074,5.8905,5.899,5328400.0
2010-02-08 10:40:00,7.01,7.02,7.01,7.02,3609200.0,5.899,5.9074,5.899,5.9074,3609200.0
2010-02-08 10:45:00,7.02,7.03,7.01,7.03,5692400.0,5.9074,5.9158,5.899,5.9158,5692400.0
2010-02-08 10:50:00,7.03,7.04,7.02,7.03,5443200.0,5.9158,5.9242,5.9074,5.9158,5443200.0
2010-02-08 10:55:00,7.03,7.04,7.03,7.03,2903600.0,5.9158,5.9242,5.9158,5.9158,2903600.0
2010-02-08 11:00:00,7.03,7.06,7.03,7.06,9234400.0,5.9158,5.941,5.9158,5.941,9234400.0
2010-02-08 11:05:00,7.06,7.07,7.05,7.07,6347600.0,5.941,5.9495,5.9326,5.9495,6347600.0
2010-02-08 11:10:00,7.06,7.07,7.06,7.06,4998000.0,5.941,5.9495,5.941,5.941,4998000.0
2010-02-08 11:15:00,7.06,7.06,7.05,7.05,5742800.0,5.941,5.941,5.9326,5.9326,5742800.0
2010-02-08 11:20:00,7.05,7.06,7.05,7.06,4127200.0,5.9326,5.941,5.9326,5.941,4127200.0
2010-02-08 11:25:00,7.06,7.06,7.04,7.04,3934000.0,5.941,5.941,5.9242,5.9242,3934000.0
2010-02-08 11:30:00,7.04,7.05,7.03,7.04,4152400.0,5.9242,5.9326,5.9158,5.9242,4152400.0
2010-02-08 11:35:00,7.04,7.04,7.03,7.04,4317600.0,5.9242,5.9242,5.9158,5.9242,4317600.0
2010-02-08 11:40:00,7.04,7.05,7.04,7.05,3029600.0,5.9242,5.9326,5.9242,5.9326,3029600.0
2010-02-08 11:45:00,7.05,7.05,7.04,7.05,3732400.0,5.9326,5.9326,5.9242,5.9326,3732400.0
2010-02-08 11:50:00,7.05,7.05,7.03,7.03,3791200.0,5.9326,5.9326,5.9158,5.9158,3791200.0
2010-02-08 11:55:00,7.03,7.04,7.03,7.03,2072000.0,5.9158,5.9242,5.9158,5.9158,2072000.0
2010-02-08 12:00:00,7.04,7.04,7.02,7.02,2926000.0,5.9242,5.9242,5.9074,5.9074,2926000.0
2010-02-08 12:05:00,7.02,7.03,7.02,7.03,3329200.0,5.9074,5.9158,5.9074,5.9158,3329200.0
2010-02-08 12:10:00,7.03,7.03,7.02,7.02,2200800.0,5.9158,5.9158,5.9074,5.9074,2200800.0
2010-02-08 12:15:00,7.03,7.04,7.02,7.03,2332400.0,5.9158,5.9242,5.9074,5.9158,2332400.0
2010-02-08 12:20:00,7.03,7.03,7.03,7.03,1943200.0,5.9158,5.9158,5.9158,5.9158,1943200.0
2010-02-08 12:25:00,7.03,7.05,7.03,7.04,3687600.0,5.9158,5.9326,5.9158,5.9242,3687600.0
2010-02-08 12:30:00,7.05,7.05,7.03,7.04,3701600.0,5.9326,5.9326,5.9158,5.9242,3701600.0
2010-02-08 12:35:00,7.04,7.04,7.03,7.04,2520000.0,5.9242,5.9242,5.9158,5.9242,2520000.0
2010-02-08 12:40:00,7.04,7.04,7.03,7.04,1940400.0,5.9242,5.9242,5.9158,5.9242,1940400.0
2010-02-08 12:45:00,7.04,7.04,7.03,7.03,3206000.0,5.9242,5.9242,5.9158,5.9158,3206000.0
2010-02-08 12:50:00,7.03,7.04,7.03,7.04,2609600.0,5.9158,5.9242,5.9158,5.9242,2609600.0
2010-02-08 12:55:00,7.04,7.04,7.03,7.03,1548400.0,5.9242,5.9242,5.9158,5.9158,1548400.0
2010-02-08 13:00:00,7.03,7.04,7.02,7.02,3259200.0,5.9158,5.9242,5.9074,5.9074,3259200.0
2010-02-08 13:05:00,7.02,7.03,7.02,7.02,4757200.0,5.9074,5.9158,5.9074,5.9074,4757200.0
2010-02-08 13:10:00,7.02,7.03,7.01,7.01,4796400.0,5.9074,5.9158,5.899,5.899,4796400.0
2010-02-08 13:15:00,7.01,7.01,7.0,7.01,8876000.0,5.899,5.899,5.8905,5.899,8876000.0
2010-02-08 13:20:00,7.01,7.01,7.0,7.01,3332000.0,5.899,5.899,5.8905,5.899,3332000.0
2010-02-08 13:25:00,7.01,7.01,7.0,7.01,2693600.0,5.899,5.899,5.8905,5.899,2693600.0
2010-02-08 13:30:00,7.01,7.01,7.0,7.0,2315600.0,5.899,5.899,5.8905,5.8905,2315600.0
2010-02-08 13:35:00,7.0,7.01,7.0,7.0,2240000.0,5.8905,5.899,5.8905,5.8905,2240000.0
2010-02-08 13:40:00,7.0,7.01,7.0,7.0,3057600.0,5.8905,5.899,5.8905,5.8905,3057600.0
2010-02-08 13:45:00,7.0,7.0,6.98,6.98,8349600.0,5.8905,5.8905,5.8737,5.8737,8349600.0
2010-02-08 13:50:00,6.98,7.0,6.98,6.99,3794000.0,5.8737,5.8905,5.8737,5.8821,3794000.0
2010-02-08 13:55:00,6.99,7.0,6.98,7.0,5373200.0,5.8821,5.8905,5.8737,5.8905,5373200.0
2010-02-08 14:00:00,7.0,7.02,7.0,7.01,6675200.0,5.8905,5.9074,5.8905,5.899,6675200.0
2010-02-08 14:05:00,7.01,7.02,7.01,7.01,2433200.0,5.899,5.9074,5.899,5.899,2433200.0
2010-02-08 14:10:00,7.01,7.02,7.01,7.02,1660400.0,5.899,5.9074,5.899,5.9074,1660400.0
2010-02-08 14:15:00,7.02,7.02,7.01,7.01,1346800.0,5.9074,5.9074,5.899,5.899,1346800.0
2010-02-08 14:20:00,7.01,7.01,7.0,7.01,2237200.0,5.899,5.899,5.8905,5.899,2237200.0
2010-02-08 14:25:00,7.01,7.01,7.01,7.01,1638000.0,5.899,5.899,5.899,5.899,1638000.0
2010-02-08 14:30:00,7.01,7.01,7.0,7.01,2122400.0,5.899,5.899,5.8905,5.899,2122400.0
2010-02-08 14:35:00,7.01,7.01,6.99,6.99,4793600.0,5.899,5.899,5.8821,5.8821,4793600.0
2010-02-08 14:40:00,6.99,7.01,6.99,7.0,2727200.0,5.8821,5.899,5.8821,5.8905,2727200.0
2010-02-08 14:45:00,7.0,7.01,7.0,7.0,2861600.0,5.8905,5.899,5.8905,5.8905,2861600.0
2010-02-08 14:50:00,7.0,7.01,7.0,7.01,3012800.0,5.8905,5.899,5.8905,5.899,3012800.0
2010-02-08 14:55:00,7.01,7.01,6.99,7.0,3486000.0,5.899,5.899,5.8821,5.8905,3486000.0
2010-02-08 15:00:00,7.0,7.0,6.98,6.99,5812800.0,5.8905,5.8905,5.8737,5.8821,5812800.0
2010-02-08 15:05:00,6.99,6.99,6.98,6.99,3094000.0,5.8821,5.8821,5.8737,5.8821,3094000.0
2010-02-08 15:10:00,6.99,6.99,6.98,6.99,5334000.0,5.8821,5.8821,5.8737,5.8821,5334000.0
2010-02-08 15:15:00,6.99,6.99,6.98,6.98,5997600.0,5.8821,5.8821,5.8737,5.8737,5997600.0
2010-02-08 15:20:00,6.98,6.98,6.97,6.98,5250000.0,5.8737,5.8737,5.8653,5.8737,5250000.0
2010-02-08 15:25:00,6.98,6.98,6.96,6.98,7520800.0,5.8737,5.8737,5.8569,5.8737,7520800.0
2010-02-08 15:30:00,6.98,6.99,6.97,6.98,6428800.0,5.8737,5.8821,5.8653,5.8737,6428800.0
2010-02-08 15:35:00,6.98,6.98,6.97,6.98,3676400.0,5.8737,5.8737,5.8653,5.8737,3676400.0
2010-02-08 15:40:00,6.98,6.99,6.97,6.99,6941200.0,5.8737,5.8821,5.8653,5.8821,6941200.0
2010-02-08 15:45:00,6.99,6.99,6.97,6.97,7392000.0,5.8821,5.8821,5.8653,5.8653,7392000.0
2010-02-08 15:50:00,6.97,6.98,6.95,6.95,14210000.0,5.8653,5.8737,5.8485,5.8485,14210000.0
2010-02-08 15:55:00,6.95,6.95,6.93,6.93,13722800.0,5.8485,5.8485,5.8316,5.8316,13722800.0
2010-02-09 09:30:00,7.01,7.03,7.0,7.02,19614000.0,5.899,5.9158,5.8905,5.9074,19614000.0
2010-02-09 09:35:00,7.02,7.03,7.01,7.01,13266400.0,5.9074,5.9158,5.899,5.899,13266400.0
2010-02-09 09:40:00,7.01,7.02,6.99,7.01,11877600.0,5.899,5.9074,5.8821,5.899,11877600.0
2010-02-09 09:45:00,7.01,7.01,6.99,7.0,9483600.0,5.899,5.899,5.8821,5.8905,9483600.0
2010-02-09 09:50:00,7.0,7.02,6.99,7.02,10626000.0,5.8905,5.9074,5.8821,5.9074,10626000.0
2010-02-09 09:55:00,7.02,7.02,7.0,7.01,7126000.0,5.9074,5.9074,5.8905,5.899,7126000.0
2010-02-09 10:00:00,7.01,7.02,6.99,7.01,9584400.0,5.899,5.9074,5.8821,5.899,9584400.0
2010-02-09 10:05:00,7.01,7.02,7.0,7.02,6966400.0,5.899,5.9074,5.8905,5.9074,6966400.0
2010-02-09 10:10:00,7.01,7.03,7.01,7.02,5762400.0,5.899,5.9158,5.899,5.9074,5762400.0
2010-02-09 10:15:00,7.02,7.04,7.02,7.03,9601200.0,5.9074,5.9242,5.9074,5.9158,9601200.0
2010-02-09 10:20:00,7.03,7.04,7.02,7.04,8335600.0,5.9158,5.9242,5.9074,5.9242,8335600.0
2010-02-09 10:25:00,7.04,7.04,7.03,7.03,7285600.0,5.9242,5.9242,5.9158,5.9158,7285600.0
2010-02-09 10:30:00,7.03,7.04,7.03,7.03,9111200.0,5.9158,5.9242,5.9158,5.9158,9111200.0
2010-02-09 10:35:00,7.03,7.04,7.02,7.03,5185600.0,5.9158,5.9242,5.9074,5.9158,5185600.0
2010-02-09 10:40:00,7.03,7.03,7.01,7.02,7145600.0,5.9158,5.9158,5.899,5.9074,7145600.0
2010-02-09 10:45:00,7.02,7.02,7.01,7.02,5560800.0,5.9074,5.9074,5.899,5.9074,5560800.0
2010-02-09 10:50:00,7.02,7.02,7.01,7.02,3682000.0,5.9074,5.9074,5.899,5.9074,3682000.0
2010-02-09 10:55:00,7.02,7.03,7.0,7.0,8495200.0,5.9074,5.9158,5.8905,5.8905,8495200.0
2010-02-09 11:00:00,7.0,7.0,6.99,7.0,10757600.0,5.8905,5.8905,5.8821,5.8905,10757600.0
2010-02-09 11:05:00,7.0,7.0,6.96,6.97,12322800.0,5.8905,5.8905,5.8569,5.8653,12322800.0
2010-02-09 11:10:00,6.97,6.98,6.96,6.98,8733200.0,5.8653,5.8737,5.8569,5.8737,8733200.0
2010-02-09 11:15:00,6.98,6.99,6.96,6.98,8615600.0,5.8737,5.8821,5.8569,5.8737,8615600.0
2010-02-09 11:20:00,6.98,6.99,6.98,6.98,5286400.0,5.8737,5.8821,5.8737,5.8737,5286400.0
2010-02-09 11:25:00,6.98,6.98,6.96,6.96,8506400.0,5.8737,5.8737,5.8569,5.8569,8506400.0
2010-02-09 11:30:00,6.96,7.0,6.96,7.0,11785200.0,5.8569,5.8905,5.8569,5.8905,11785200.0
2010-02-09 11:35:00,7.0,7.01,6.98,7.0,13328000.0,5.8905,5.899,5.8737,5.8905,13328000.0
2010-02-09 11:40:00,7.0,7.01,6.99,7.0,6308400.0,5.8905,5.899,5.8821,5.8905,6308400.0
2010-02-09 11:45:00,7.0,7.01,6.99,7.01,6767600.0,5.8905,5.899,5.8821,5.899,6767600.0
2010-02-09 11:50:00,7.01,7.03,7.01,7.02,10595200.0,5.899,5.9158,5.899,5.9074,10595200.0
2010-02-09 11:55:00,7.02,7.03,7.01,7.02,6602400.0,5.9074,5.9158,5.899,5.9074,6602400.0
2010-02-09 12:00:00,7.02,7.02,7.02,7.02,4513600.0,5.9074,5.9074,5.9074,5.9074,4513600.0
2010-02-09 12:05:00,7.02,7.03,7.02,7.03,7179200.0,5.9074,5.9158,5.9074,5.9158,7179200.0
2010-02-09 12:10:00,7.03,7.04,7.03,7.03,10687600.0,5.9158,5.9242,5.9158,5.9158,10687600.0
2010-02-09 12:15:00,7.03,7.05,7.03,7.05,11824400.0,5.9158,5.9326,5.9158,5.9326,11824400.0
2010-02-09 12:20:00,7.05,7.05,7.04,7.04,8170400.0,5.9326,5.9326,5.9242,5.9242,8170400.0
2010-02-09 12:25:00,7.04,7.05,7.04,7.04,5090400.0,5.9242,5.9326,5.9242,5.9242,5090400.0
2010-02-09 12:30:00,7.04,7.05,7.04,7.04,3169600.0,5.9242,5.9326,5.9242,5.9242,3169600.0
2010-02-09 12:35:00,7.04,7.05,7.04,7.04,3326400.0,5.9242,5.9326,5.9242,5.9242,3326400.0
2010-02-09 12:40:00,7.04,7.04,6.99,7.01,19359200.0,5.9242,5.9242,5.8821,5.899,19359200.0
2010-02-09 12:45:00,7.01,7.02,7.0,7.01,8433600.0,5.899,5.9074,5.8905,5.899,8433600.0
2010-02-09 12:50:00,7.01,7.02,7.0,7.02,5300400.0,5.899,5.9074,5.8905,5.9074,5300400.0
2010-02-09 12:55:00,7.01,7.02,7.01,7.02,3024000.0,5.899,5.9074,5.899,5.9074,3024000.0
2010-02-09 13:00:00,7.02,7.04,7.02,7.02,3768800.0,5.9074,5.9242,5.9074,5.9074,3768800.0
2010-02-09 13:05:00,7.03,7.03,7.02,7.02,3374000.0,5.9158,5.9158,5.9074,5.9074,3374000.0
2010-02-09 13:10:00,7.03,7.03,7.02,7.03,1915200.0,5.9158,5.9158,5.9074,5.9158,1915200.0
2010-02-09 13:15:00,7.03,7.03,7.01,7.01,2839200.0,5.9158,5.9158,5.899,5.899,2839200.0
2010-02-09 13:20:00,7.01,7.02,7.01,7.02,2626400.0,5.899,5.9074,5.899,5.9074,2626400.0
2010-02-09 13:25:00,7.03,7.03,7.01,7.02,2693600.0,5.9158,5.9158,5.899,5.9074,2693600.0
2010-02-09 13:30:00,7.01,7.02,7.01,7.02,3712800.0,5.899,5.9074,5.899,5.9074,3712800.0
2010-02-09 13:35:00,7.01,7.03,7.01,7.02,2130800.0,5.899,5.9158,5.899,5.9074,2130800.0
2010-02-09 13:40:00,7.02,7.02,7.01,7.02,3105200.0,5.9074,5.9074,5.899,5.9074,3105200.0
2010-02-09 13:45:00,7.02,7.03,7.02,7.03,2990400.0,5.9074,5.9158,5.9074,5.9158,2990400.0
2010-02-09 13:50:00,7.03,7.04,7.03,7.03,3931200.0,5.9158,5.9242,5.9158,5.9158,3931200.0
2010-02-09 13:55:00,7.03,7.03,7.03,7.03,1444800.0,5.9158,5.9158,5.9158,5.9158,1444800.0
2010-02-09 14:00:00,7.03,7.03,7.01,7.03,2318400.0,5.9158,5.9158,5.899,5.9158,2318400.0
2010-02-09 14:05:00,7.03,7.03,7.02,7.02,1962800.0,5.9158,5.9158,5.9074,5.9074,1962800.0
2010-02-09 14:10:00,7.02,7.03,7.02,7.02,1492400.0,5.9074,5.9158,5.9074,5.9074,1492400.0
2010-02-09 14:15:00,7.02,7.03,7.0,7.01,5398400.0,5.9074,5.9158,5.8905,5.899,5398400.0
2010-02-09 14:20:00,7.01,7.02,7.0,7.01,3253600.0,5.899,5.9074,5.8905,5.899,3253600.0
2010-02-09 14:25:00,7.01,7.02,7.01,7.02,1836800.0,5.899,5.9074,5.899,5.9074,1836800.0
2010-02-09 14:30:00,7.02,7.04,7.02,7.03,4398800.0,5.9074,5.9242,5.9074,5.9158,4398800.0
2010-02-09 14:35:00,7.03,7.03,7.01,7.02,2973600.0,5.9158,5.9158,5.899,5.9074,2973600.0
2010-02-09 14:40:00,7.02,7.03,7.01,7.02,4502400.0,5.9074,5.9158,5.899,5.9074,4502400.0
2010-02-09 14:45:00,7.02,7.02,7.01,7.01,4863600.0,5.9074,5.9074,5.899,5.899,4863600.0
2010-02-09 14:50:00,7.01,7.01,7.0,7.0,5709200.0,5.899,5.899,5.8905,5.8905,5709200.0
2010-02-09 14:55:00,7.0,7.02,7.0,7.0,3953600.0,5.8905,5.9074,5.8905,5.8905,3953600.0
2010-02-09 15:00:00,7.0,7.02,7.0,7.01,4449200.0,5.8905,5.9074,5.8905,5.899,4449200.0
2010-02-09 15:05:00,7.01,7.02,7.01,7.02,3956400.0,5.899,5.9074,5.899,5.9074,3956400.0
2010-02-09 15:10:00,7.01,7.02,7.01,7.02,3298400.0,5.899,5.9074,5.899,5.9074,3298400.0
2010-02-09 15:15:00,7.02,7.02,7.01,7.02,3290000.0,5.9074,5.9074,5.899,5.9074,3290000.0
2010-02-09 15:20:00,7.02,7.03,7.02,7.02,5250000.0,5.9074,5.9158,5.9074,5.9074,5250000.0
2010-02-09 15:25:00,7.02,7.03,7.01,7.03,6834800.0,5.9074,5.9158,5.899,5.9158,6834800.0
2010-02-09 15:30:00,7.03,7.03,7.02,7.03,4032000.0,5.9158,5.9158,5.9074,5.9158,4032000.0
2010-02-09 15:35:00,7.03,7.03,7.02,7.02,4163600.0,5.9158,5.9158,5.9074,5.9074,4163600.0
2010-02-09 15:40:00,7.02,7.02,7.01,7.01,5807200.0,5.9074,5.9074,5.899,5.899,5807200.0
2010-02-09 15:45:00,7.01,7.01,7.0,7.01,8092000.0,5.899,5.899,5.8905,5.899,8092000.0
2010-02-09 15:50:00,7.01,7.01,7.0,7.01,12941600.0,5.899,5.899,5.8905,5.899,12941600.0
2010-02-09 15:55:00,7.01,7.01,7.01,7.01,17911600.0,5.899,5.899,5.899,5.899,17911600.0
2010-02-10 09:30:00,7.0,7.01,6.98,7.0,11454800.0,5.8905,5.899,5.8737,5.8905,11454800.0
2010-02-10 09:35:00,7.0,7.02,6.99,7.0,8999200.0,5.8905,5.9074,5.8821,5.8905,8999200.0
2010-02-10 09:40:00,7.0,7.0,6.98,6.98,9041200.0,5.8905,5.8905,5.8737,5.8737,9041200.0
2010-02-10 09:45:00,6.98,7.0,6.97,6.99,9430400.0,5.8737,5.8905,5.8653,5.8821,9430400.0
2010-02-10 09:50:00,6.99,7.0,6.98,6.99,4986800.0,5.8821,5.8905,5.8737,5.8821,4986800.0
2010-02-10 09:55:00,6.99,7.0,6.98,6.99,6823600.0,5.8821,5.8905,5.8737,5.8821,6823600.0
2010-02-10 10:00:00,6.99,7.0,6.97,6.98,12535600.0,5.8821,5.8905,5.8653,5.8737,12535600.0
2010-02-10 10:05:00,6.98,6.98,6.96,6.97,12395600.0,5.8737,5.8737,5.8569,5.8653,12395600.0
2010-02-10 10:10:00,6.96,6.96,6.95,6.96,8019200.0,5.8569,5.8569,5.8485,5.8569,8019200.0
2010-02-10 10:15:00,6.96,6.96,6.94,6.96,8607200.0,5.8569,5.8569,5.8401,5.8569,8607200.0
2010-02-10 10:20:00,6.96,6.96,6.95,6.96,6056400.0,5.8569,5.8569,5.8485,5.8569,6056400.0
2010-02-10 10:25:00,6.96,6.96,6.94,6.95,5689600.0,5.8569,5.8569,5.8401,5.8485,5689600.0
2010-02-10 10:30:00,6.95,6.96,6.94,6.95,6437200.0,5.8485,5.8569,5.8401,5.8485,6437200.0
2010-02-10 10:35:00,6.96,6.96,6.94,6.95,3525200.0,5.8569,5.8569,5.8401,5.8485,3525200.0
2010-02-10 10:40:00,6.96,6.96,6.95,6.96,5894000.0,5.8569,5.8569,5.8485,5.8569,5894000.0
2010-02-10 10:45:00,6.95,6.96,6.95,6.96,2889600.0,5.8485,5.8569,5.8485,5.8569,2889600.0
2010-02-10 10:50:00,6.95,6.97,6.95,6.96,4438000.0,5.8485,5.8653,5.8485,5.8569,4438000.0
2010-02-10 10:55:00,6.96,6.96,6.95,6.96,2937200.0,5.8569,5.8569,5.8485,5.8569,2937200.0
2010-02-10 11:00:00,6.96,6.96,6.95,6.95,2732800.0,5.8569,5.8569,5.8485,5.8485,2732800.0
2010-02-10 11:05:00,6.95,6.97,6.95,6.97,4426800.0,5.8485,5.8653,5.8485,5.8653,4426800.0
2010-02-10 11:10:00,6.97,6.97,6.96,6.96,3740800.0,5.8653,5.8653,5.8569,5.8569,3740800.0
2010-02-10 11:15:00,6.96,6.97,6.95,6.95,2270800.0,5.8569,5.8653,5.8485,5.8485,2270800.0
2010-02-10 11:20:00,6.95,6.97,6.95,6.96,3124800.0,5.8485,5.8653,5.8485,5.8569,3124800.0
2010-02-10 11:25:00,6.96,6.98,6.96,6.98,5980800.0,5.8569,5.8737,5.8569,5.8737,5980800.0
2010-02-10 11:30:00,6.98,6.98,6.97,6.98,5196800.0,5.8737,5.8737,5.8653,5.8737,5196800.0
2010-02-10 11:35:00,6.98,6.98,6.97,6.97,2335200.0,5.8737,5.8737,5.8653,5.8653,2335200.0
2010-02-10 11:40:00,6.98,6.98,6.97,6.97,4569600.0,5.8737,5.8737,5.8653,5.8653,4569600.0
2010-02-10 11:45:00,6.97,6.98,6.97,6.97,2410800.0,5.8653,5.8737,5.8653,5.8653,2410800.0
2010-02-10 11:50:00,6.97,6.97,6.96,6.97,2774800.0,5.8653,5.8653,5.8569,5.8653,2774800.0
2010-02-10 11:55:00,6.97,6.97,6.96,6.97,3570000.0,5.8653,5.8653,5.8569,5.8653,3570000.0
2010-02-10 12:00:00,6.97,6.97,6.96,6.97,2836400.0,5.8653,5.8653,5.8569,5.8653,2836400.0
2010-02-10 12:05:00,6.97,6.97,6.96,6.97,2153200.0,5.8653,5.8653,5.8569,5.8653,2153200.0
2010-02-10 12:10:00,6.97,6.97,6.96,6.97,3561600.0,5.8653,5.8653,5.8569,5.8653,3561600.0
2010-02-10 12:15:00,6.97,6.97,6.96,6.97,1775200.0,5.8653,5.8653,5.8569,5.8653,1775200.0
2010-02-10 12:20:00,6.97,6.99,6.97,6.98,4930800.0,5.8653,5.8821,5.8653,5.8737,4930800.0
2010-02-10 12:25:00,6.98,6.99,6.98,6.99,5314400.0,5.8737,5.8821,5.8737,5.8821,5314400.0
2010-02-10 12:30:00,6.99,7.0,6.98,6.99,10430000.0,5.8821,5.8905,5.8737,5.8821,10430000.0
2010-02-10 12:35:00,6.99,7.0,6.98,6.99,2545200.0,5.8821,5.8905,5.8737,5.8821,2545200.0
2010-02-10 12:40:00,6.99,6.99,6.99,6.99,2780400.0,5.8821,5.8821,5.8821,5.8821,2780400.0
2010-02-10 12:45:00,6.99,7.0,6.99,6.99,1960000.0,5.8821,5.8905,5.8821,5.8821,1960000.0
2010-02-10 12:50:00,6.99,6.99,6.99,6.99,1139600.0,5.8821,5.8821,5.8821,5.8821,1139600.0
2010-02-10 12:55:00,6.99,7.0,6.99,7.0,1366400.0,5.8821,5.8905,5.8821,5.8905,1366400.0
2010-02-10 13:00:00,7.0,7.0,6.99,6.99,2842000.0,5.8905,5.8905,5.8821,5.8821,2842000.0
2010-02-10 13:05:00,6.99,7.0,6.99,6.99,2898000.0,5.8821,5.8905,5.8821,5.8821,2898000.0
2010-02-10 13:10:00,7.0,7.01,6.99,7.0,4967200.0,5.8905,5.899,5.8821,5.8905,4967200.0
2010-02-10 13:15:00,7.0,7.0,7.0,7.0,2046800.0,5.8905,5.8905,5.8905,5.8905,2046800.0
2010-02-10 13:20:00,7.0,7.0,7.0,7.0,2623600.0,5.8905,5.8905,5.8905,5.8905,2623600.0
2010-02-10 13:25:00,7.0,7.02,7.0,7.02,6339200.0,5.8905,5.9074,5.8905,5.9074,6339200.0
2010-02-10 13:30:00,7.02,7.02,7.0,7.01,3589600.0,5.9074,5.9074,5.8905,5.899,3589600.0
2010-02-10 13:35:00,7.01,7.02,7.0,7.0,3424400.0,5.899,5.9074,5.8905,5.8905,3424400.0
2010-02-10 13:40:00,7.0,7.01,6.99,7.0,3824800.0,5.8905,5.899,5.8821,5.8905,3824800.0
2010-02-10 13:45:00,7.0,7.0,6.99,7.0,2595600.0,5.8905,5.8905,5.8821,5.8905,2595600.0
2010-02-10 13:50:00,6.99,7.0,6.99,7.0,1814400.0,5.8821,5.8905,5.8821,5.8905,1814400.0
2010-02-10 13:55:00,7.0,7.0,6.99,6.99,2030000.0,5.8905,5.8905,5.8821,5.8821,2030000.0
2010-02-10 14:00:00,6.99,7.0,6.99,7.0,1786400.0,5.8821,5.8905,5.8821,5.8905,1786400.0
2010-02-10 14:05:00,7.0,7.01,7.0,7.0,2382800.0,5.8905,5.899,5.8905,5.8905,2382800.0
2010-02-10 14:10:00,7.0,7.0,6.99,7.0,2486400.0,5.8905,5.8905,5.8821,5.8905,2486400.0
2010-02-10 14:15:00,7.0,7.0,6.99,7.0,1500800.0,5.8905,5.8905,5.8821,5.8905,1500800.0
2010-02-10 14:20:00,7.0,7.0,6.99,7.0,5787600.0,5.8905,5.8905,5.8821,5.8905,5787600.0
2010-02-10 14:25:00,7.0,7.0,6.99,7.0,2128000.0,5.8905,5.8905,5.8821,5.8905,2128000.0
2010-02-10 14:30:00,7.0,7.0,6.98,6.99,3981600.0,5.8905,5.8905,5.8737,5.8821,3981600.0
2010-02-10 14:35:00,6.99,6.99,6.98,6.98,4239200.0,5.8821,5.8821,5.8737,5.8737,4239200.0
2010-02-10 14:40:00,6.98,6.99,6.98,6.98,1878800.0,5.8737,5.8821,5.8737,5.8737,1878800.0
2010-02-10 14:45:00,6.98,6.98,6.98,6.98,2027200.0,5.8737,5.8737,5.8737,5.8737,2027200.0
2010-02-10 14:50:00,6.98,6.98,6.97,6.98,5034400.0,5.8737,5.8737,5.8653,5.8737,5034400.0
2010-02-10 14:55:00,6.98,6.98,6.98,6.98,1394400.0,5.8737,5.8737,5.8737,5.8737,1394400.0
2010-02-10 15:00:00,6.98,6.99,6.98,6.99,3021200.0,5.8737,5.8821,5.8737,5.8821,3021200.0
2010-02-10 15:05:00,6.99,6.99,6.99,6.99,3514000.0,5.8821,5.8821,5.8821,5.8821,3514000.0
2010-02-10 15:10:00,6.99,6.99,6.99,6.99,2478000.0,5.8821,5.8821,5.8821,5.8821,2478000.0
2010-02-10 15:15:00,6.99,6.99,6.98,6.98,3010000.0,5.8821,5.8821,5.8737,5.8737,3010000.0
2010-02-10 15:20:00,6.99,6.99,6.98,6.99,2343600.0,5.8821,5.8821,5.8737,5.8821,2343600.0
2010-02-10 15:25:00,6.99,6.99,6.98,6.99,2822400.0,5.8821,5.8821,5.8737,5.8821,2822400.0
2010-02-10 15:30:00,6.99,6.99,6.97,6.97,5768000.0,5.8821,5.8821,5.8653,5.8653,5768000.0
2010-02-10 15:35:00,6.97,7.0,6.97,6.97,9556400.0,5.8653,5.8905,5.8653,5.8653,9556400.0
2010-02-10 15:40:00,6.97,6.97,6.96,6.96,6966400.0,5.8653,5.8653,5.8569,5.8569,6966400.0
2010-02-10 15:45:00,6.96,6.97,6.96,6.97,4667600.0,5.8569,5.8653,5.8569,5.8653,4667600.0
2010-02-10 15:50:00,6.97,6.97,6.96,6.96,6647200.0,5.8653,5.8653,5.8569,5.8569,6647200.0
2010-02-10 15:55:00,6.96,6.97,6.96,6.97,8626800.0,5.8569,5.8653,5.8569,5.8653,8626800.0
2010-02-11 09:30:00,6.96,6.98,6.95,6.97,12205200.0,5.8569,5.8737,5.8485,5.8653,12205200.0
2010-02-11 09:35:00,6.97,6.99,6.96,6.97,10267600.0,5.8653,5.8821,5.8569,5.8653,10267600.0
2010-02-11 09:40:00,6.97,6.98,6.95,6.96,8170400.0,5.8653,5.8737,5.8485,5.8569,8170400.0
2010-02-11 09:45:00,6.96,6.97,6.95,6.96,9142000.0,5.8569,5.8653,5.8485,5.8569,9142000.0
2010-02-11 09:50:00,6.96,6.96,6.94,6.95,8204000.0,5.8569,5.8569,5.8401,5.8485,8204000.0
2010-02-11 09:55:00,6.95,6.97,6.94,6.96,8537200.0,5.8485,5.8653,5.8401,5.8569,8537200.0
2010-02-11 10:00:00,6.96,6.96,6.93,6.94,10970400.0,5.8569,5.8569,5.8316,5.8401,10970400.0
2010-02-11 10:05:00,6.94,6.97,6.94,6.96,8895600.0,5.8401,5.8653,5.8401,5.8569,8895600.0
2010-02-11 10:10:00,6.96,6.98,6.96,6.96,8713600.0,5.8569,5.8737,5.8569,5.8569,8713600.0
2010-02-11 10:15:00,6.96,6.97,6.96,6.97,4034800.0,5.8569,5.8653,5.8569,5.8653,4034800.0
2010-02-11 10:20:00,6.97,6.97,6.96,6.97,5051200.0,5.8653,5.8653,5.8569,5.8653,5051200.0
2010-02-11 10:25:00,6.96,6.98,6.96,6.97,3995600.0,5.8569,5.8737,5.8569,5.8653,3995600.0
2010-02-11 10:30:00,6.97,6.97,6.95,6.96,4589200.0,5.8653,5.8653,5.8485,5.8569,4589200.0
2010-02-11 10:35:00,6.96,6.97,6.95,6.97,4163600.0,5.8569,5.8653,5.8485,5.8653,4163600.0
2010-02-11 10:40:00,6.97,6.97,6.96,6.96,3777200.0,5.8653,5.8653,5.8569,5.8569,3777200.0
2010-02-11 10:45:00,6.96,6.97,6.96,6.97,5768000.0,5.8569,5.8653,5.8569,5.8653,5768000.0
2010-02-11 10:50:00,6.97,6.97,6.96,6.96,5726000.0,5.8653,5.8653,5.8569,5.8569,5726000.0
2010-02-11 10:55:00,6.96,6.97,6.96,6.96,3432800.0,5.8569,5.8653,5.8569,5.8569,3432800.0
2010-02-11 11:00:00,6.96,6.97,6.96,6.96,4810400.0,5.8569,5.8653,5.8569,5.8569,4810400.0
2010-02-11 11:05:00,6.97,6.98,6.96,6.97,5972400.0,5.8653,5.8737,5.8569,5.8653,5972400.0
2010-02-11 11:10:00,6.97,6.99,6.97,6.99,10096800.0,5.8653,5.8821,5.8653,5.8821,10096800.0
2010-02-11 11:15:00,6.99,7.01,6.99,7.0,10074400.0,5.8821,5.899,5.8821,5.8905,10074400.0
2010-02-11 11:20:00,7.0,7.04,7.0,7.03,15867600.0,5.8905,5.9242,5.8905,5.9158,15867600.0
2010-02-11 11:25:00,7.03,7.05,7.03,7.05,10922800.0,5.9158,5.9326,5.9158,5.9326,10922800.0
2010-02-11 11:30:00,7.05,7.06,7.03,7.03,8727600.0,5.9326,5.941,5.9158,5.9158,8727600.0
2010-02-11 11:35:00,7.03,7.05,7.03,7.04,4253200.0,5.9158,5.9326,5.9158,5.9242,4253200.0
2010-02-11 11:40:00,7.04,7.06,7.04,7.05,9242800.0,5.9242,5.941,5.9242,5.9326,9242800.0
2010-02-11 11:45:00,7.05,7.07,7.05,7.06,7856800.0,5.9326,5.9495,5.9326,5.941,7856800.0
2010-02-11 11:50:00,7.06,7.09,7.06,7.09,14708400.0,5.941,5.9663,5.941,5.9663,14708400.0
2010-02-11 11:55:00,7.08,7.09,7.07,7.07,8355200.0,5.9579,5.9663,5.9495,5.9495,8355200.0
2010-02-11 12:00:00,7.07,7.08,7.07,7.08,6045200.0,5.9495,5.9579,5.9495,5.9579,6045200.0
2010-02-11 12:05:00,7.08,7.09,7.08,7.08,6560400.0,5.9579,5.9663,5.9579,5.9579,6560400.0
2010-02-11 12:10:00,7.08,7.09,7.07,7.09,8097600.0,5.9579,5.9663,5.9495,5.9663,8097600.0
2010-02-11 12:15:00,7.09,7.1,7.08,7.09,8080800.0,5.9663,5.9747,5.9579,5.9663,8080800.0
2010-02-11 12:20:00,7.09,7.1,7.08,7.08,6955200.0,5.9663,5.9747,5.9579,5.9579,6955200.0
2010-02-11 12:25:00,7.08,7.09,7.08,7.09,4860800.0,5.9579,5.9663,5.9579,5.9663,4860800.0
2010-02-11 12:30:00,7.09,7.09,7.08,7.08,3133200.0,5.9663,5.9663,5.9579,5.9579,3133200.0
2010-02-11 12:35:00,7.08,7.09,7.08,7.09,4426800.0,5.9579,5.9663,5.9579,5.9663,4426800.0
2010-02-11 12:40:00,7.09,7.09,7.08,7.09,3533600.0,5.9663,5.9663,5.9579,5.9663,3533600.0
2010-02-11 12:45:00,7.09,7.09,7.08,7.08,3348800.0,5.9663,5.9663,5.9579,5.9579,3348800.0
2010-02-11 12:50:00,7.08,7.1,7.08,7.09,3889200.0,5.9579,5.9747,5.9579,5.9663,3889200.0
2010-02-11 12:55:00,7.09,7.1,7.08,7.1,5740000.0,5.9663,5.9747,5.9579,5.9747,5740000.0
2010-02-11 13:00:00,7.1,7.1,7.09,7.09,5966800.0,5.9747,5.9747,5.9663,5.9663,5966800.0
2010-02-11 13:05:00,7.09,7.1,7.08,7.09,4530400.0,5.9663,5.9747,5.9579,5.9663,4530400.0
2010-02-11 13:10:00,7.09,7.1,7.08,7.1,4244800.0,5.9663,5.9747,5.9579,5.9747,4244800.0
2010-02-11 13:15:00,7.1,7.11,7.09,7.1,5544000.0,5.9747,5.9831,5.9663,5.9747,5544000.0
2010-02-11 13:20:00,7.1,7.11,7.1,7.11,8568000.0,5.9747,5.9831,5.9747,5.9831,8568000.0
2010-02-11 13:25:00,7.11,7.12,7.11,7.11,7742000.0,5.9831,5.9915,5.9831,5.9831,7742000.0
2010-02-11 13:30:00,7.11,7.13,7.11,7.13,9447200.0,5.9831,5.9999,5.9831,5.9999,9447200.0
2010-02-11 13:35:00,7.13,7.13,7.12,7.12,8288000.0,5.9999,5.9999,5.9915,5.9915,8288000.0
2010-02-11 13:40:00,7.12,7.13,7.11,7.13,5978000.0,5.9915,5.9999,5.9831,5.9999,5978000.0
2010-02-11 13:45:00,7.13,7.13,7.11,7.11,6216000.0,5.9999,5.9999,5.9831,5.9831,6216000.0
2010-02-11 13:50:00,7.11,7.13,7.11,7.12,5328400.0,5.9831,5.9999,5.9831,5.9915,5328400.0
2010-02-11 13:55:00,7.12,7.13,7.12,7.12,4905600.0,5.9915,5.9999,5.9915,5.9915,4905600.0
2010-02-11 14:00:00,7.12,7.13,7.12,7.13,6347600.0,5.9915,5.9999,5.9915,5.9999,6347600.0
2010-02-11 14:05:00,7.13,7.13,7.12,7.12,3334800.0,5.9999,5.9999,5.9915,5.9915,3334800.0
2010-02-11 14:10:00,7.12,7.13,7.12,7.12,5535600.0,5.9915,5.9999,5.9915,5.9915,5535600.0
2010-02-11 14:15:00,7.12,7.13,7.12,7.12,2816800.0,5.9915,5.9999,5.9915,5.9915,2816800.0
2010-02-11 14:20:00,7.12,7.13,7.12,7.12,3525200.0,5.9915,5.9999,5.9915,5.9915,3525200.0
2010-02-11 14:25:00,7.12,7.13,7.12,7.13,5770800.0,5.9915,5.9999,5.9915,5.9999,5770800.0
2010-02-11 14:30:00,7.13,7.13,7.12,7.12,6179600.0,5.9999,5.9999,5.9915,5.9915,6179600.0
2010-02-11 14:35:00,7.12,7.13,7.12,7.12,3284400.0,5.9915,5.9999,5.9915,5.9915,3284400.0
2010-02-11 14:40:00,7.12,7.13,7.12,7.12,2553600.0,5.9915,5.9999,5.9915,5.9915,2553600.0
2010-02-11 14:45:00,7.12,7.13,7.12,7.12,4564000.0,5.9915,5.9999,5.9915,5.9915,4564000.0
2010-02-11 14:50:00,7.12,7.13,7.11,7.11,6020000.0,5.9915,5.9999,5.9831,5.9831,6020000.0
2010-02-11 14:55:00,7.11,7.12,7.11,7.11,4060000.0,5.9831,5.9915,5.9831,5.9831,4060000.0
2010-02-11 15:00:00,7.11,7.12,7.1,7.1,5362000.0,5.9831,5.9915,5.9747,5.9747,5362000.0
2010-02-11 15:05:00,7.1,7.12,7.1,7.11,4228000.0,5.9747,5.9915,5.9747,5.9831,4228000.0
2010-02-11 15:10:00,7.11,7.12,7.11,7.12,5493600.0,5.9831,5.9915,5.9831,5.9915,5493600.0
2010-02-11 15:15:00,7.12,7.12,7.11,7.12,2298800.0,5.9915,5.9915,5.9831,5.9915,2298800.0
2010-02-11 15:20:00,7.12,7.12,7.11,7.11,3752000.0,5.9915,5.9915,5.9831,5.9831,3752000.0
2010-02-11 15:25:00,7.11,7.11,7.1,7.1,5345200.0,5.9831,5.9831,5.9747,5.9747,5345200.0
2010-02-11 15:30:00,7.1,7.11,7.09,7.1,8316000.0,5.9747,5.9831,5.9663,5.9747,8316000.0
2010-02-11 15:35:00,7.1,7.11,7.1,7.1,4211200.0,5.9747,5.9831,5.9747,5.9747,4211200.0
2010-02-11 15:40:00,7.1,7.11,7.1,7.1,5460000.0,5.9747,5.9831,5.9747,5.9747,5460000.0
2010-02-11 15:45:00,7.1,7.1,7.08,7.09,7562800.0,5.9747,5.9747,5.9579,5.9663,7562800.0
2010-02-11 15:50:00,7.09,7.11,7.08,7.1,8772400.0,5.9663,5.9831,5.9579,5.9747,8772400.0
2010-02-11 15:55:00,7.1,7.1,7.1,7.1,11208400.0,5.9747,5.9747,5.9747,5.9747,11208400.0
2010-02-12 09:30:00,7.08,7.09,7.05,7.06,20591200.0,5.9579,5.9663,5.9326,5.941,20591200.0
2010-02-12 09:35:00,7.06,7.07,7.04,7.05,13162800.0,5.941,5.9495,5.9242,5.9326,13162800.0
2010-02-12 09:40:00,7.05,7.06,7.04,7.05,9371600.0,5.9326,5.941,5.9242,5.9326,9371600.0
2010-02-12 09:45:00,7.05,7.05,7.03,7.03,10376800.0,5.9326,5.9326,5.9158,5.9158,10376800.0
2010-02-12 09:50:00,7.03,7.04,7.03,7.04,9030000.0,5.9158,5.9242,5.9158,5.9242,9030000.0
2010-02-12 09:55:00,7.04,7.06,7.04,7.05,12770800.0,5.9242,5.941,5.9242,5.9326,12770800.0
2010-02-12 10:00:00,7.05,7.06,7.03,7.05,13804000.0,5.9326,5.941,5.9158,5.9326,13804000.0
2010-02-12 10:05:00,7.05,7.07,7.04,7.07,9606800.0,5.9326,5.9495,5.9242,5.9495,9606800.0
2010-02-12 10:10:00,7.07,7.07,7.05,7.06,7100800.0,5.9495,5.9495,5.9326,5.941,7100800.0
2010-02-12 10:15:00,7.05,7.07,7.05,7.06,7672000.0,5.9326,5.9495,5.9326,5.941,7672000.0
2010-02-12 10:20:00,7.05,7.06,7.05,7.05,5300400.0,5.9326,5.941,5.9326,5.9326,5300400.0
2010-02-12 10:25:00,7.06,7.08,7.06,7.08,8324400.0,5.941,5.9579,5.941,5.9579,8324400.0
2010-02-12 10:30:00,7.07,7.08,7.06,7.07,5896800.0,5.9495,5.9579,5.941,5.9495,5896800.0
2010-02-12 10:35:00,7.07,7.07,7.04,7.05,7781200.0,5.9495,5.9495,5.9242,5.9326,7781200.0
2010-02-12 10:40:00,7.05,7.05,7.04,7.05,4510800.0,5.9326,5.9326,5.9242,5.9326,4510800.0
2010-02-12 10:45:00,7.05,7.06,7.05,7.05,3894800.0,5.9326,5.941,5.9326,5.9326,3894800.0
2010-02-12 10:50:00,7.05,7.06,7.05,7.05,4401600.0,5.9326,5.941,5.9326,5.9326,4401600.0
2010-02-12 10:55:00,7.05,7.06,7.05,7.05,4466000.0,5.9326,5.941,5.9326,5.9326,4466000.0
2010-02-12 11:00:00,7.05,7.06,7.05,7.05,5202400.0,5.9326,5.941,5.9326,5.9326,5202400.0
2010-02-12 11:05:00,7.05,7.06,7.05,7.06,3970400.0,5.9326,5.941,5.9326,5.941,3970400.0
2010-02-12 11:10:00,7.06,7.07,7.06,7.07,2668400.0,5.941,5.9495,5.941,5.9495,2668400.0
2010-02-12 11:15:00,7.07,7.08,7.07,7.08,6328000.0,5.9495,5.9579,5.9495,5.9579,6328000.0
2010-02-12 11:20:00,7.08,7.11,7.08,7.1,10659600.0,5.9579,5.9831,5.9579,5.9747,10659600.0
2010-02-12 11:25:00,7.09,7.1,7.09,7.09,5992000.0,5.9663,5.9747,5.9663,5.9663,5992000.0
2010-02-12 11:30:00,7.09,7.1,7.08,7.09,5440400.0,5.9663,5.9747,5.9579,5.9663,5440400.0
2010-02-12 11:35:00,7.09,7.1,7.09,7.1,3306800.0,5.9663,5.9747,5.9663,5.9747,3306800.0
2010-02-12 11:40:00,7.1,7.1,7.1,7.1,4253200.0,5.9747,5.9747,5.9747,5.9747,4253200.0
2010-02-12 11:45:00,7.1,7.11,7.09,7.1,4726400.0,5.9747,5.9831,5.9663,5.9747,4726400.0
2010-02-12 11:50:00,7.1,7.12,7.1,7.12,8649200.0,5.9747,5.9915,5.9747,5.9915,8649200.0
2010-02-12 11:55:00,7.12,7.13,7.11,7.13,8556800.0,5.9915,5.9999,5.9831,5.9999,8556800.0
2010-02-12 12:00:00,7.13,7.15,7.13,7.15,15047200.0,5.9999,6.0168,5.9999,6.0168,15047200.0
2010-02-12 12:05:00,7.15,7.16,7.15,7.16,14086800.0,6.0168,6.0252,6.0168,6.0252,14086800.0
2010-02-12 12:10:00,7.16,7.18,7.15,7.18,17500000.0,6.0252,6.042,6.0168,6.042,17500000.0
2010-02-12 12:15:00,7.18,7.2,7.18,7.19,15775200.0,6.042,6.0588,6.042,6.0504,15775200.0
2010-02-12 12:20:00,7.19,7.2,7.18,7.18,10556000.0,6.0504,6.0588,6.042,6.042,10556000.0
2010-02-12 12:25:00,7.19,7.19,7.17,7.18,8254400.0,6.0504,6.0504,6.0336,6.042,8254400.0
2010-02-12 12:30:00,7.18,7.19,7.17,7.18,6563200.0,6.042,6.0504,6.0336,6.042,6563200.0
2010-02-12 12:35:00,7.18,7.18,7.17,7.18,4541600.0,6.042,6.042,6.0336,6.042,4541600.0
2010-02-12 12:40:00,7.18,7.18,7.16,7.17,5807200.0,6.042,6.042,6.0252,6.0336,5807200.0
2010-02-12 12:45:00,7.17,7.18,7.17,7.18,5857600.0,6.0336,6.042,6.0336,6.042,5857600.0
2010-02-12 12:50:00,7.18,7.18,7.17,7.17,3836000.0,6.042,6.042,6.0336,6.0336,3836000.0
2010-02-12 12:55:00,7.17,7.18,7.17,7.18,2800000.0,6.0336,6.042,6.0336,6.042,2800000.0
2010-02-12 13:00:00,7.17,7.18,7.17,7.17,3371200.0,6.0336,6.042,6.0336,6.0336,3371200.0
2010-02-12 13:05:00,7.17,7.17,7.16,7.17,3320800.0,6.0336,6.0336,6.0252,6.0336,3320800.0
2010-02-12 13:10:00,7.17,7.17,7.16,7.16,4813200.0,6.0336,6.0336,6.0252,6.0252,4813200.0
2010-02-12 13:15:00,7.16,7.16,7.13,7.13,12530000.0,6.0252,6.0252,5.9999,5.9999,12530000.0
2010-02-12 13:20:00,7.14,7.14,7.12,7.14,11079600.0,6.0084,6.0084,5.9915,6.0084,11079600.0
2010-02-12 13:25:00,7.14,7.14,7.13,7.13,5675600.0,6.0084,6.0084,5.9999,5.9999,5675600.0
2010-02-12 13:30:00,7.13,7.13,7.11,7.13,9688000.0,5.9999,5.9999,5.9831,5.9999,9688000.0
2010-02-12 13:35:00,7.13,7.13,7.12,7.13,5896800.0,5.9999,5.9999,5.9915,5.9999,5896800.0
2010-02-12 13:40:00,7.13,7.15,7.13,7.15,7775600.0,5.9999,6.0168,5.9999,6.0168,7775600.0
2010-02-12 13:45:00,7.15,7.15,7.14,7.15,3483200.0,6.0168,6.0168,6.0084,6.0168,3483200.0
2010-02-12 13:50:00,7.15,7.16,7.15,7.15,4936400.0,6.0168,6.0252,6.0168,6.0168,4936400.0
2010-02-12 13:55:00,7.15,7.15,7.14,7.15,4060000.0,6.0168,6.0168,6.0084,6.0168,4060000.0
2010-02-12 14:00:00,7.14,7.15,7.14,7.15,2850400.0,6.0084,6.0168,6.0084,6.0168,2850400.0
2010-02-12 14:05:00,7.15,7.17,7.15,7.16,5104400.0,6.0168,6.0336,6.0168,6.0252,5104400.0
2010-02-12 14:10:00,7.16,7.17,7.16,7.17,7593600.0,6.0252,6.0336,6.0252,6.0336,7593600.0
2010-02-12 14:15:00,7.17,7.18,7.17,7.17,5678400.0,6.0336,6.042,6.0336,6.0336,5678400.0
2010-02-12 14:20:00,7.18,7.19,7.18,7.18,10082800.0,6.042,6.0504,6.042,6.042,10082800.0
2010-02-12 14:25:00,7.18,7.18,7.17,7.18,5846400.0,6.042,6.042,6.0336,6.042,5846400.0
2010-02-12 14:30:00,7.18,7.18,7.17,7.18,5087600.0,6.042,6.042,6.0336,6.042,5087600.0
2010-02-12 14:35:00,7.18,7.18,7.17,7.17,4958800.0,6.042,6.042,6.0336,6.0336,4958800.0
2010-02-12 14:40:00,7.18,7.18,7.16,7.17,5854800.0,6.042,6.042,6.0252,6.0336,5854800.0
2010-02-12 14:45:00,7.17,7.18,7.17,7.17,3922800.0,6.0336,6.042,6.0336,6.0336,3922800.0
2010-02-12 14:50:00,7.17,7.18,7.17,7.18,5471200.0,6.0336,6.042,6.0336,6.042,5471200.0
2010-02-12 14:55:00,7.18,7.18,7.16,7.17,7380800.0,6.042,6.042,6.0252,6.0336,7380800.0
2010-02-12 15:00:00,7.17,7.17,7.14,7.15,10477600.0,6.0336,6.0336,6.0084,6.0168,10477600.0
2010-02-12 15:05:00,7.15,7.17,7.14,7.17,7812000.0,6.0168,6.0336,6.0084,6.0336,7812000.0
2010-02-12 15:10:00,7.17,7.17,7.16,7.17,7296800.0,6.0336,6.0336,6.0252,6.0336,7296800.0
2010-02-12 15:15:00,7.17,7.17,7.15,7.15,5706400.0,6.0336,6.0336,6.0168,6.0168,5706400.0
2010-02-12 15:20:00,7.15,7.16,7.15,7.16,3796800.0,6.0168,6.0252,6.0168,6.0252,3796800.0
2010-02-12 15:25:00,7.16,7.17,7.16,7.16,5280800.0,6.0252,6.0336,6.0252,6.0252,5280800.0
2010-02-12 15:30:00,7.16,7.16,7.15,7.16,6907600.0,6.0252,6.0252,6.0168,6.0252,6907600.0
2010-02-12 15:35:00,7.16,7.16,7.15,7.16,4771200.0,6.0252,6.0252,6.0168,6.0252,4771200.0
2010-02-12 15:40:00,7.16,7.17,6.98,7.16,10127600.0,6.0252,6.0336,5.8737,6.0252,10127600.0
2010-02-12 15:45:00,7.16,7.17,7.16,7.17,6322400.0,6.0252,6.0336,6.0252,6.0336,6322400.0
2010-02-12 15:50:00,7.17,7.17,7.16,7.17,14733600.0,6.0336,6.0336,6.0252,6.0336,14733600.0
2010-02-12 15:55:00,7.17,7.17,7.16,7.16,23083200.0,6.0336,6.0336,6.0252,6.0252,23083200.0
2010-02-16 09:30:00,7.21,7.24,7.2,7.23,26185600.0,6.0673,6.0925,6.0588,6.0841,26185600.0
2010-02-16 09:35:00,7.23,7.24,7.21,7.22,16192400.0,6.0841,6.0925,6.0673,6.0757,16192400.0
2010-02-16 09:40:00,7.22,7.23,7.21,7.22,10057600.0,6.0757,6.0841,6.0673,6.0757,10057600.0
2010-02-16 09:45:00,7.22,7.23,7.21,7.22,12854800.0,6.0757,6.0841,6.0673,6.0757,12854800.0
2010-02-16 09:50:00,7.22,7.23,7.22,7.23,7994000.0,6.0757,6.0841,6.0757,6.0841,7994000.0
2010-02-16 09:55:00,7.23,7.24,7.22,7.23,7075600.0,6.0841,6.0925,6.0757,6.0841,7075600.0
2010-02-16 10:00:00,7.23,7.24,7.23,7.23,9130800.0,6.0841,6.0925,6.0841,6.0841,9130800.0
2010-02-16 10:05:00,7.23,7.24,7.23,7.23,7067200.0,6.0841,6.0925,6.0841,6.0841,7067200.0
2010-02-16 10:10:00,7.23,7.23,7.22,7.22,7131600.0,6.0841,6.0841,6.0757,6.0757,7131600.0
2010-02-16 10:15:00,7.22,7.23,7.21,7.23,6703200.0,6.0757,6.0841,6.0673,6.0841,6703200.0
2010-02-16 10:20:00,7.23,7.23,7.23,7.23,5798800.0,6.0841,6.0841,6.0841,6.0841,5798800.0
2010-02-16 10:25:00,7.23,7.24,7.23,7.23,5784800.0,6.0841,6.0925,6.0841,6.0841,5784800.0
2010-02-16 10:30:00,7.23,7.24,7.23,7.24,9172800.0,6.0841,6.0925,6.0841,6.0925,9172800.0
2010-02-16 10:35:00,7.24,7.26,7.24,7.26,12563600.0,6.0925,6.1093,6.0925,6.1093,12563600.0
2010-02-16 10:40:00,7.26,7.27,7.26,7.26,9248400.0,6.1093,6.1178,6.1093,6.1093,9248400.0
2010-02-16 10:45:00,7.26,7.26,7.25,7.26,5017600.0,6.1093,6.1093,6.1009,6.1093,5017600.0
2010-02-16 10:50:00,7.26,7.26,7.24,7.25,6944000.0,6.1093,6.1093,6.0925,6.1009,6944000.0
2010-02-16 10:55:00,7.25,7.25,7.24,7.24,5012000.0,6.1009,6.1009,6.0925,6.0925,5012000.0
2010-02-16 11:00:00,7.24,7.25,7.24,7.25,3936800.0,6.0925,6.1009,6.0925,6.1009,3936800.0
2010-02-16 11:05:00,7.25,7.25,7.24,7.24,4102000.0,6.1009,6.1009,6.0925,6.0925,4102000.0
2010-02-16 11:10:00,7.24,7.25,7.24,7.24,3497200.0,6.0925,6.1009,6.0925,6.0925,3497200.0
2010-02-16 11:15:00,7.24,7.26,7.24,7.26,4071200.0,6.0925,6.1093,6.0925,6.1093,4071200.0
2010-02-16 11:20:00,7.26,7.26,7.25,7.26,5241600.0,6.1093,6.1093,6.1009,6.1093,5241600.0
2010-02-16 11:25:00,7.26,7.26,7.25,7.26,2864400.0,6.1093,6.1093,6.1009,6.1093,2864400.0
2010-02-16 11:30:00,7.26,7.26,7.26,7.26,3830400.0,6.1093,6.1093,6.1093,6.1093,3830400.0
2010-02-16 11:35:00,7.26,7.26,7.26,7.26,3004400.0,6.1093,6.1093,6.1093,6.1093,3004400.0
2010-02-16 11:40:00,7.26,7.27,7.26,7.27,9105600.0,6.1093,6.1178,6.1093,6.1178,9105600.0
2010-02-16 11:45:00,7.27,7.27,7.26,7.26,3886400.0,6.1178,6.1178,6.1093,6.1093,3886400.0
2010-02-16 11:50:00,7.26,7.27,7.26,7.26,3334800.0,6.1093,6.1178,6.1093,6.1093,3334800.0
2010-02-16 11:55:00,7.26,7.27,7.26,7.26,2665600.0,6.1093,6.1178,6.1093,6.1093,2665600.0
2010-02-16 12:00:00,7.26,7.27,7.26,7.26,50870400.0,6.1093,6.1178,6.1093,6.1093,50870400.0
2010-02-16 12:05:00,7.26,7.27,7.26,7.27,4992400.0,6.1093,6.1178,6.1093,6.1178,4992400.0
2010-02-16 12:10:00,7.27,7.27,7.27,7.27,3962000.0,6.1178,6.1178,6.1178,6.1178,3962000.0
2010-02-16 12:15:00,7.27,7.27,7.27,7.27,2044000.0,6.1178,6.1178,6.1178,6.1178,2044000.0
2010-02-16 12:20:00,7.27,7.27,7.27,7.27,3144400.0,6.1178,6.1178,6.1178,6.1178,3144400.0
2010-02-16 12:25:00,7.27,7.27,7.26,7.26,3799600.0,6.1178,6.1178,6.1093,6.1093,3799600.0
2010-02-16 12:30:00,7.26,7.26,7.26,7.26,2167200.0,6.1093,6.1093,6.1093,6.1093,2167200.0
2010-02-16 12:35:00,7.26,7.26,7.26,7.26,3500000.0,6.1093,6.1093,6.1093,6.1093,3500000.0
2010-02-16 12:40:00,7.26,7.27,7.26,7.26,2783200.0,6.1093,6.1178,6.1093,6.1093,2783200.0
2010-02-16 12:45:00,7.26,7.26,7.25,7.26,4550000.0,6.1093,6.1093,6.1009,6.1093,4550000.0
2010-02-16 12:50:00,7.26,7.26,7.25,7.26,3600800.0,6.1093,6.1093,6.1009,6.1093,3600800.0
2010-02-16 12:55:00,7.26,7.26,7.25,7.25,3544800.0,6.1093,6.1093,6.1009,6.1009,3544800.0
2010-02-16 13:00:00,7.25,7.25,7.24,7.24,5283600.0,6.1009,6.1009,6.0925,6.0925,5283600.0
2010-02-16 13:05:00,7.24,7.25,7.24,7.24,4522000.0,6.0925,6.1009,6.0925,6.0925,4522000.0
2010-02-16 13:10:00,7.24,7.25,7.24,7.25,4902800.0,6.0925,6.1009,6.0925,6.1009,4902800.0
2010-02-16 13:15:00,7.25,7.26,7.25,7.26,4208400.0,6.1009,6.1093,6.1009,6.1093,4208400.0
2010-02-16 13:20:00,7.26,7.26,7.25,7.25,2427600.0,6.1093,6.1093,6.1009,6.1009,2427600.0
2010-02-16 13:25:00,7.25,7.26,7.25,7.26,2940000.0,6.1009,6.1093,6.1009,6.1093,2940000.0
2010-02-16 13:30:00,7.26,7.26,7.25,7.25,5202400.0,6.1093,6.1093,6.1009,6.1009,5202400.0
2010-02-16 13:35:00,7.25,7.26,7.24,7.25,5199600.0,6.1009,6.1093,6.0925,6.1009,5199600.0
2010-02-16 13:40:00,7.25,7.26,7.24,7.26,5443200.0,6.1009,6.1093,6.0925,6.1093,5443200.0
2010-02-16 13:45:00,7.26,7.26,7.25,7.25,4379200.0,6.1093,6.1093,6.1009,6.1009,4379200.0
2010-02-16 13:50:00,7.26,7.26,7.25,7.25,2931600.0,6.1093,6.1093,6.1009,6.1009,2931600.0
2010-02-16 13:55:00,7.25,7.26,7.25,7.25,9189600.0,6.1009,6.1093,6.1009,6.1009,9189600.0
2010-02-16 14:00:00,7.25,7.26,7.25,7.25,3645600.0,6.1009,6.1093,6.1009,6.1009,3645600.0
2010-02-16 14:05:00,7.25,7.26,7.24,7.25,4583600.0,6.1009,6.1093,6.0925,6.1009,4583600.0
2010-02-16 14:10:00,7.25,7.25,7.24,7.25,2892400.0,6.1009,6.1009,6.0925,6.1009,2892400.0
2010-02-16 14:15:00,7.25,7.25,7.25,7.25,1814400.0,6.1009,6.1009,6.1009,6.1009,1814400.0
2010-02-16 14:20:00,7.25,7.25,7.25,7.25,1845200.0,6.1009,6.1009,6.1009,6.1009,1845200.0
2010-02-16 14:25:00,7.25,7.26,7.25,7.26,4944800.0,6.1009,6.1093,6.1009,6.1093,4944800.0
2010-02-16 14:30:00,7.26,7.26,7.25,7.25,3424400.0,6.1093,6.1093,6.1009,6.1009,3424400.0
2010-02-16 14:35:00,7.25,7.25,7.25,7.25,2136400.0,6.1009,6.1009,6.1009,6.1009,2136400.0
2010-02-16 14:40:00,7.25,7.25,7.25,7.25,1265600.0,6.1009,6.1009,6.1009,6.1009,1265600.0
2010-02-16 14:45:00,7.25,7.26,7.25,7.26,1834000.0,6.1009,6.1093,6.1009,6.1093,1834000.0
2010-02-16 14:50:00,7.26,7.26,7.25,7.26,4933600.0,6.1093,6.1093,6.1009,6.1093,4933600.0
2010-02-16 14:55:00,7.26,7.26,7.25,7.26,3357200.0,6.1093,6.1093,6.1009,6.1093,3357200.0
2010-02-16 15:00:00,7.26,7.26,7.26,7.26,2514400.0,6.1093,6.1093,6.1093,6.1093,2514400.0
2010-02-16 15:05:00,7.26,7.27,7.26,7.26,3928400.0,6.1093,6.1178,6.1093,6.1093,3928400.0
2010-02-16 15:10:00,7.26,7.27,7.26,7.26,3337600.0,6.1093,6.1178,6.1093,6.1093,3337600.0
2010-02-16 15:15:00,7.26,7.26,7.26,7.26,2783200.0,6.1093,6.1093,6.1093,6.1093,2783200.0
2010-02-16 15:20:00,7.26,7.26,7.26,7.26,3122000.0,6.1093,6.1093,6.1093,6.1093,3122000.0
2010-02-16 15:25:00,7.26,7.27,7.26,7.27,5807200.0,6.1093,6.1178,6.1093,6.1178,5807200.0
2010-02-16 15:30:00,7.27,7.27,7.27,7.27,6980400.0,6.1178,6.1178,6.1178,6.1178,6980400.0
2010-02-16 15:35:00,7.27,7.27,7.27,7.27,4897200.0,6.1178,6.1178,6.1178,6.1178,4897200.0
2010-02-16 15:40:00,7.27,7.27,7.26,7.27,7918400.0,6.1178,6.1178,6.1093,6.1178,7918400.0
2010-02-16 15:45:00,7.27,7.27,7.27,7.27,6325200.0,6.1178,6.1178,6.1178,6.1178,6325200.0
2010-02-16 15:50:00,7.27,7.27,7.26,7.27,9178400.0,6.1178,6.1178,6.1093,6.1178,9178400.0
2010-02-16 15:55:00,7.27,7.27,7.26,7.27,13921600.0,6.1178,6.1178,6.1093,6.1178,13921600.0
2010-02-17 09:30:00,7.29,7.3,7.27,7.29,16777600.0,6.1346,6.143,6.1178,6.1346,16777600.0
2010-02-17 09:35:00,7.29,7.29,7.26,7.27,16682400.0,6.1346,6.1346,6.1093,6.1178,16682400.0
2010-02-17 09:40:00,7.27,7.27,7.25,7.25,13437200.0,6.1178,6.1178,6.1009,6.1009,13437200.0
2010-02-17 09:45:00,7.25,7.26,7.25,7.26,9352000.0,6.1009,6.1093,6.1009,6.1093,9352000.0
2010-02-17 09:50:00,7.26,7.27,7.25,7.27,8184400.0,6.1093,6.1178,6.1009,6.1178,8184400.0
2010-02-17 09:55:00,7.26,7.27,7.26,7.26,8117200.0,6.1093,6.1178,6.1093,6.1093,8117200.0
2010-02-17 10:00:00,7.26,7.27,7.26,7.26,10290000.0,6.1093,6.1178,6.1093,6.1093,10290000.0
2010-02-17 10:05:00,7.26,7.28,7.26,7.28,8534400.0,6.1093,6.1262,6.1093,6.1262,8534400.0
2010-02-17 10:10:00,7.28,7.28,7.27,7.28,6784400.0,6.1262,6.1262,6.1178,6.1262,6784400.0
2010-02-17 10:15:00,7.28,7.28,7.27,7.27,6190800.0,6.1262,6.1262,6.1178,6.1178,6190800.0
2010-02-17 10:20:00,7.27,7.27,7.26,7.26,6608000.0,6.1178,6.1178,6.1093,6.1093,6608000.0
2010-02-17 10:25:00,7.26,7.27,7.26,7.26,4320400.0,6.1093,6.1178,6.1093,6.1093,4320400.0
2010-02-17 10:30:00,7.26,7.27,7.26,7.27,5482400.0,6.1093,6.1178,6.1093,6.1178,5482400.0
2010-02-17 10:35:00,7.27,7.27,7.25,7.26,7350000.0,6.1178,6.1178,6.1009,6.1093,7350000.0
2010-02-17 10:40:00,7.26,7.26,7.25,7.26,6246800.0,6.1093,6.1093,6.1009,6.1093,6246800.0
2010-02-17 10:45:00,7.26,7.26,7.25,7.25,4737600.0,6.1093,6.1093,6.1009,6.1009,4737600.0
2010-02-17 10:50:00,7.25,7.26,7.25,7.26,4891600.0,6.1009,6.1093,6.1009,6.1093,4891600.0
2010-02-17 10:55:00,7.26,7.26,7.25,7.26,5040000.0,6.1093,6.1093,6.1009,6.1093,5040000.0
2010-02-17 11:00:00,7.26,7.26,7.25,7.25,5468400.0,6.1093,6.1093,6.1009,6.1009,5468400.0
2010-02-17 11:05:00,7.25,7.25,7.22,7.23,11118800.0,6.1009,6.1009,6.0757,6.0841,11118800.0
2010-02-17 11:10:00,7.23,7.23,7.22,7.23,6734000.0,6.0841,6.0841,6.0757,6.0841,6734000.0
2010-02-17 11:15:00,7.23,7.23,7.23,7.23,3626000.0,6.0841,6.0841,6.0841,6.0841,3626000.0
2010-02-17 11:20:00,7.23,7.23,7.23,7.23,6235600.0,6.0841,6.0841,6.0841,6.0841,6235600.0
2010-02-17 11:25:00,7.23,7.23,7.19,7.2,10872400.0,6.0841,6.0841,6.0504,6.0588,10872400.0
2010-02-17 11:30:00,7.2,7.21,7.19,7.21,7918400.0,6.0588,6.0673,6.0504,6.0673,7918400.0
2010-02-17 11:35:00,7.21,7.21,7.2,7.21,4793600.0,6.0673,6.0673,6.0588,6.0673,4793600.0
2010-02-17 11:40:00,7.21,7.21,7.2,7.2,3788400.0,6.0673,6.0673,6.0588,6.0588,3788400.0
2010-02-17 11:45:00,7.2,7.22,7.2,7.22,3679200.0,6.0588,6.0757,6.0588,6.0757,3679200.0
2010-02-17 11:50:00,7.22,7.22,7.21,7.21,4569600.0,6.0757,6.0757,6.0673,6.0673,4569600.0
2010-02-17 11:55:00,7.21,7.21,7.21,7.21,2716000.0,6.0673,6.0673,6.0673,6.0673,2716000.0
2010-02-17 12:00:00,7.21,7.21,7.2,7.21,4359600.0,6.0673,6.0673,6.0588,6.0673,4359600.0
2010-02-17 12:05:00,7.21,7.21,7.17,7.19,15887200.0,6.0673,6.0673,6.0336,6.0504,15887200.0
2010-02-17 12:10:00,7.19,7.2,7.19,7.2,3774400.0,6.0504,6.0588,6.0504,6.0588,3774400.0
2010-02-17 12:15:00,7.2,7.2,7.19,7.2,5510400.0,6.0588,6.0588,6.0504,6.0588,5510400.0
2010-02-17 12:20:00,7.2,7.21,7.2,7.21,4636800.0,6.0588,6.0673,6.0588,6.0673,4636800.0
2010-02-17 12:25:00,7.21,7.21,7.21,7.21,2116800.0,6.0673,6.0673,6.0673,6.0673,2116800.0
2010-02-17 12:30:00,7.21,7.21,7.21,7.21,1923600.0,6.0673,6.0673,6.0673,6.0673,1923600.0
2010-02-17 12:35:00,7.21,7.21,7.2,7.2,2130800.0,6.0673,6.0673,6.0588,6.0588,2130800.0
2010-02-17 12:40:00,7.21,7.21,7.2,7.21,2774800.0,6.0673,6.0673,6.0588,6.0673,2774800.0
2010-02-17 12:45:00,7.21,7.22,7.21,7.21,4326000.0,6.0673,6.0757,6.0673,6.0673,4326000.0
2010-02-17 12:50:00,7.21,7.22,7.21,7.21,2802800.0,6.0673,6.0757,6.0673,6.0673,2802800.0
2010-02-17 12:55:00,7.21,7.22,7.21,7.22,3920000.0,6.0673,6.0757,6.0673,6.0757,3920000.0
2010-02-17 13:00:00,7.22,7.23,7.22,7.23,6204800.0,6.0757,6.0841,6.0757,6.0841,6204800.0
2010-02-17 13:05:00,7.23,7.23,7.23,7.23,4107600.0,6.0841,6.0841,6.0841,6.0841,4107600.0
2010-02-17 13:10:00,7.23,7.24,7.22,7.23,3973200.0,6.0841,6.0925,6.0757,6.0841,3973200.0
2010-02-17 13:15:00,7.23,7.24,7.23,7.23,2396800.0,6.0841,6.0925,6.0841,6.0841,2396800.0
2010-02-17 13:20:00,7.23,7.24,7.23,7.24,5339600.0,6.0841,6.0925,6.0841,6.0925,5339600.0
2010-02-17 13:25:00,7.24,7.24,7.24,7.24,5140800.0,6.0925,6.0925,6.0925,6.0925,5140800.0
2010-02-17 13:30:00,7.24,7.24,7.23,7.23,5650400.0,6.0925,6.0925,6.0841,6.0841,5650400.0
2010-02-17 13:35:00,7.23,7.23,7.22,7.23,4286800.0,6.0841,6.0841,6.0757,6.0841,4286800.0
2010-02-17 13:40:00,7.23,7.23,7.23,7.23,3477600.0,6.0841,6.0841,6.0841,6.0841,3477600.0
2010-02-17 13:45:00,7.23,7.23,7.22,7.23,2525600.0,6.0841,6.0841,6.0757,6.0841,2525600.0
2010-02-17 13:50:00,7.23,7.23,7.22,7.23,2055200.0,6.0841,6.0841,6.0757,6.0841,2055200.0
2010-02-17 13:55:00,7.23,7.24,7.23,7.23,3186400.0,6.0841,6.0925,6.0841,6.0841,3186400.0
2010-02-17 14:00:00,7.23,7.24,7.22,7.23,6459600.0,6.0841,6.0925,6.0757,6.0841,6459600.0
2010-02-17 14:05:00,7.23,7.23,7.22,7.23,3889200.0,6.0841,6.0841,6.0757,6.0841,3889200.0
2010-02-17 14:10:00,7.23,7.23,7.22,7.23,2895200.0,6.0841,6.0841,6.0757,6.0841,2895200.0
2010-02-17 14:15:00,7.23,7.23,7.22,7.22,1940400.0,6.0841,6.0841,6.0757,6.0757,1940400.0
2010-02-17 14:20:00,7.22,7.22,7.2,7.22,4020800.0,6.0757,6.0757,6.0588,6.0757,4020800.0
2010-02-17 14:25:00,7.22,7.23,7.22,7.22,1276800.0,6.0757,6.0841,6.0757,6.0757,1276800.0
2010-02-17 14:30:00,7.22,7.23,7.22,7.22,1892800.0,6.0757,6.0841,6.0757,6.0757,1892800.0
2010-02-17 14:35:00,7.22,7.23,7.22,7.22,3304000.0,6.0757,6.0841,6.0757,6.0757,3304000.0
2010-02-17 14:40:00,7.22,7.23,7.22,7.22,1996400.0,6.0757,6.0841,6.0757,6.0757,1996400.0
2010-02-17 14:45:00,7.22,7.23,7.22,7.22,2377200.0,6.0757,6.0841,6.0757,6.0757,2377200.0
2010-02-17 14:50:00,7.22,7.22,7.22,7.22,1428000.0,6.0757,6.0757,6.0757,6.0757,1428000.0
2010-02-17 14:55:00,7.22,7.23,7.22,7.23,3130400.0,6.0757,6.0841,6.0757,6.0841,3130400.0
2010-02-17 15:00:00,7.23,7.23,7.23,7.23,2164400.0,6.0841,6.0841,6.0841,6.0841,2164400.0
2010-02-17 15:05:00,7.23,7.23,7.23,7.23,1890000.0,6.0841,6.0841,6.0841,6.0841,1890000.0
2010-02-17 15:10:00,7.23,7.24,7.22,7.23,3620400.0,6.0841,6.0925,6.0757,6.0841,3620400.0
2010-02-17 15:15:00,7.23,7.24,7.23,7.23,3693200.0,6.0841,6.0925,6.0841,6.0841,3693200.0
2010-02-17 15:20:00,7.23,7.23,7.22,7.23,3836000.0,6.0841,6.0841,6.0757,6.0841,3836000.0
2010-02-17 15:25:00,7.23,7.23,7.22,7.22,2794400.0,6.0841,6.0841,6.0757,6.0757,2794400.0
2010-02-17 15:30:00,7.23,7.23,7.23,7.23,4177600.0,6.0841,6.0841,6.0841,6.0841,4177600.0
2010-02-17 15:35:00,7.23,7.23,7.22,7.23,4138400.0,6.0841,6.0841,6.0757,6.0841,4138400.0
2010-02-17 15:40:00,7.23,7.23,7.21,7.22,5163200.0,6.0841,6.0841,6.0673,6.0757,5163200.0
2010-02-17 15:45:00,7.22,7.22,7.21,7.21,6574400.0,6.0757,6.0757,6.0673,6.0673,6574400.0
2010-02-17 15:50:00,7.21,7.23,7.21,7.23,8411200.0,6.0673,6.0841,6.0673,6.0841,8411200.0
2010-02-17 15:55:00,7.23,7.23,7.23,7.23,11130000.0,6.0841,6.0841,6.0841,6.0841,11130000.0
2010-02-18 09:30:00,7.2,7.21,7.18,7.2,12905200.0,6.0588,6.0673,6.042,6.0588,12905200.0
2010-02-18 09:35:00,7.2,7.22,7.2,7.21,8755600.0,6.0588,6.0757,6.0588,6.0673,8755600.0
2010-02-18 09:40:00,7.21,7.22,7.19,7.19,8674400.0,6.0673,6.0757,6.0504,6.0504,8674400.0
2010-02-18 09:45:00,7.19,7.2,7.18,7.19,11827200.0,6.0504,6.0588,6.042,6.0504,11827200.0
2010-02-18 09:50:00,7.19,7.21,7.19,7.21,10278800.0,6.0504,6.0673,6.0504,6.0673,10278800.0
2010-02-18 09:55:00,7.21,7.22,7.2,7.21,6767600.0,6.0673,6.0757,6.0588,6.0673,6767600.0
2010-02-18 10:00:00,7.21,7.22,7.2,7.21,8850800.0,6.0673,6.0757,6.0588,6.0673,8850800.0
2010-02-18 10:05:00,7.21,7.21,7.2,7.21,6686400.0,6.0673,6.0673,6.0588,6.0673,6686400.0
2010-02-18 10:10:00,7.21,7.22,7.2,7.2,7548800.0,6.0673,6.0757,6.0588,6.0588,7548800.0
2010-02-18 10:15:00,7.2,7.21,7.19,7.2,6739600.0,6.0588,6.0673,6.0504,6.0588,6739600.0
2010-02-18 10:20:00,7.2,7.2,7.19,7.19,6333600.0,6.0588,6.0588,6.0504,6.0504,6333600.0
2010-02-18 10:25:00,7.19,7.2,7.19,7.2,4622800.0,6.0504,6.0588,6.0504,6.0588,4622800.0
2010-02-18 10:30:00,7.2,7.2,7.19,7.19,5006400.0,6.0588,6.0588,6.0504,6.0504,5006400.0
2010-02-18 10:35:00,7.19,7.2,7.19,7.2,4653600.0,6.0504,6.0588,6.0504,6.0588,4653600.0
2010-02-18 10:40:00,7.2,7.22,7.2,7.22,6750800.0,6.0588,6.0757,6.0588,6.0757,6750800.0
2010-02-18 10:45:00,7.22,7.24,7.21,7.24,10690400.0,6.0757,6.0925,6.0673,6.0925,10690400.0
2010-02-18 10:50:00,7.23,7.24,7.23,7.24,5891200.0,6.0841,6.0925,6.0841,6.0925,5891200.0
2010-02-18 10:55:00,7.24,7.26,7.24,7.25,12194000.0,6.0925,6.1093,6.0925,6.1009,12194000.0
2010-02-18 11:00:00,7.25,7.27,7.25,7.27,9142000.0,6.1009,6.1178,6.1009,6.1178,9142000.0
2010-02-18 11:05:00,7.27,7.28,7.26,7.27,11342800.0,6.1178,6.1262,6.1093,6.1178,11342800.0
2010-02-18 11:10:00,7.27,7.28,7.27,7.27,6745200.0,6.1178,6.1262,6.1178,6.1178,6745200.0
2010-02-18 11:15:00,7.27,7.28,7.26,7.26,5082000.0,6.1178,6.1262,6.1093,6.1093,5082000.0
2010-02-18 11:20:00,7.26,7.27,7.26,7.27,3301200.0,6.1093,6.1178,6.1093,6.1178,3301200.0
2010-02-18 11:25:00,7.27,7.27,7.26,7.26,5297600.0,6.1178,6.1178,6.1093,6.1093,5297600.0
2010-02-18 11:30:00,7.26,7.26,7.25,7.25,5882800.0,6.1093,6.1093,6.1009,6.1009,5882800.0
2010-02-18 11:35:00,7.25,7.25,7.24,7.25,6384000.0,6.1009,6.1009,6.0925,6.1009,6384000.0
2010-02-18 11:40:00,7.25,7.27,7.25,7.26,4760000.0,6.1009,6.1178,6.1009,6.1093,4760000.0
2010-02-18 11:45:00,7.26,7.27,7.25,7.25,2536800.0,6.1093,6.1178,6.1009,6.1009,2536800.0
2010-02-18 11:50:00,7.25,7.26,7.25,7.25,2542400.0,6.1009,6.1093,6.1009,6.1009,2542400.0
2010-02-18 11:55:00,7.25,7.26,7.25,7.25,2273600.0,6.1009,6.1093,6.1009,6.1009,2273600.0
2010-02-18 12:00:00,7.25,7.26,7.25,7.26,2262400.0,6.1009,6.1093,6.1009,6.1093,2262400.0
2010-02-18 12:05:00,7.26,7.26,7.25,7.25,3712800.0,6.1093,6.1093,6.1009,6.1009,3712800.0
2010-02-18 12:10:00,7.25,7.26,7.24,7.25,3192000.0,6.1009,6.1093,6.0925,6.1009,3192000.0
2010-02-18 12:15:00,7.25,7.26,7.24,7.25,2598400.0,6.1009,6.1093,6.0925,6.1009,2598400.0
2010-02-18 12:20:00,7.25,7.26,7.25,7.26,1817200.0,6.1009,6.1093,6.1009,6.1093,1817200.0
2010-02-18 12:25:00,7.26,7.26,7.25,7.25,2072000.0,6.1093,6.1093,6.1009,6.1009,2072000.0
2010-02-18 12:30:00,7.25,7.25,7.24,7.24,2704800.0,6.1009,6.1009,6.0925,6.0925,2704800.0
2010-02-18 12:35:00,7.24,7.24,7.24,7.24,3550400.0,6.0925,6.0925,6.0925,6.0925,3550400.0
2010-02-18 12:40:00,7.24,7.24,7.23,7.24,3063200.0,6.0925,6.0925,6.0841,6.0925,3063200.0
2010-02-18 12:45:00,7.24,7.24,7.24,7.24,1391600.0,6.0925,6.0925,6.0925,6.0925,1391600.0
2010-02-18 12:50:00,7.24,7.24,7.23,7.24,1954400.0,6.0925,6.0925,6.0841,6.0925,1954400.0
2010-02-18 12:55:00,7.24,7.24,7.23,7.24,2273600.0,6.0925,6.0925,6.0841,6.0925,2273600.0
2010-02-18 13:00:00,7.24,7.25,7.24,7.24,3488800.0,6.0925,6.1009,6.0925,6.0925,3488800.0
2010-02-18 13:05:00,7.24,7.25,7.24,7.24,2746800.0,6.0925,6.1009,6.0925,6.0925,2746800.0
2010-02-18 13:10:00,7.24,7.24,7.23,7.23,2525600.0,6.0925,6.0925,6.0841,6.0841,2525600.0
2010-02-18 13:15:00,7.23,7.24,7.23,7.24,1397200.0,6.0841,6.0925,6.0841,6.0925,1397200.0
2010-02-18 13:20:00,7.24,7.25,7.24,7.25,2590000.0,6.0925,6.1009,6.0925,6.1009,2590000.0
2010-02-18 13:25:00,7.25,7.25,7.24,7.24,4048800.0,6.1009,6.1009,6.0925,6.0925,4048800.0
2010-02-18 13:30:00,7.24,7.25,7.24,7.25,3978800.0,6.0925,6.1009,6.0925,6.1009,3978800.0
2010-02-18 13:35:00,7.25,7.25,7.24,7.24,1442000.0,6.1009,6.1009,6.0925,6.0925,1442000.0
2010-02-18 13:40:00,7.24,7.25,7.24,7.25,3581200.0,6.0925,6.1009,6.0925,6.1009,3581200.0
2010-02-18 13:45:00,7.25,7.25,7.24,7.24,3441200.0,6.1009,6.1009,6.0925,6.0925,3441200.0
2010-02-18 13:50:00,7.24,7.25,7.24,7.24,3794000.0,6.0925,6.1009,6.0925,6.0925,3794000.0
2010-02-18 13:55:00,7.24,7.25,7.24,7.24,2970800.0,6.0925,6.1009,6.0925,6.0925,2970800.0
2010-02-18 14:00:00,7.24,7.25,7.23,7.24,2945600.0,6.0925,6.1009,6.0841,6.0925,2945600.0
2010-02-18 14:05:00,7.24,7.24,7.23,7.23,1859200.0,6.0925,6.0925,6.0841,6.0841,1859200.0
2010-02-18 14:10:00,7.23,7.24,7.23,7.24,1873200.0,6.0841,6.0925,6.0841,6.0925,1873200.0
2010-02-18 14:15:00,7.24,7.25,7.24,7.25,6260800.0,6.0925,6.1009,6.0925,6.1009,6260800.0
2010-02-18 14:20:00,7.24,7.26,7.24,7.26,10362800.0,6.0925,6.1093,6.0925,6.1093,10362800.0
2010-02-18 14:25:00,7.26,7.27,7.26,7.26,4751600.0,6.1093,6.1178,6.1093,6.1093,4751600.0
2010-02-18 14:30:00,7.26,7.27,7.26,7.27,4096400.0,6.1093,6.1178,6.1093,6.1178,4096400.0
2010-02-18 14:35:00,7.27,7.27,7.26,7.27,5314400.0,6.1178,6.1178,6.1093,6.1178,5314400.0
2010-02-18 14:40:00,7.27,7.27,7.27,7.27,6048000.0,6.1178,6.1178,6.1178,6.1178,6048000.0
2010-02-18 14:45:00,7.27,7.27,7.27,7.27,4368000.0,6.1178,6.1178,6.1178,6.1178,4368000.0
2010-02-18 14:50:00,7.27,7.28,7.27,7.27,4421200.0,6.1178,6.1262,6.1178,6.1178,4421200.0
2010-02-18 14:55:00,7.27,7.28,7.27,7.27,2962400.0,6.1178,6.1262,6.1178,6.1178,2962400.0
2010-02-18 15:00:00,7.27,7.28,7.27,7.27,5549600.0,6.1178,6.1262,6.1178,6.1178,5549600.0
2010-02-18 15:05:00,7.27,7.27,7.26,7.27,4004000.0,6.1178,6.1178,6.1093,6.1178,4004000.0
2010-02-18 15:10:00,7.27,7.27,7.26,7.27,4309200.0,6.1178,6.1178,6.1093,6.1178,4309200.0
2010-02-18 15:15:00,7.27,7.27,7.26,7.26,3410400.0,6.1178,6.1178,6.1093,6.1093,3410400.0
2010-02-18 15:20:00,7.26,7.27,7.26,7.27,3427200.0,6.1093,6.1178,6.1093,6.1178,3427200.0
2010-02-18 15:25:00,7.27,7.27,7.26,7.26,3323600.0,6.1178,6.1178,6.1093,6.1093,3323600.0
2010-02-18 15:30:00,7.26,7.27,7.26,7.27,4412800.0,6.1093,6.1178,6.1093,6.1178,4412800.0
2010-02-18 15:35:00,7.27,7.27,7.25,7.26,4141200.0,6.1178,6.1178,6.1009,6.1093,4141200.0
2010-02-18 15:40:00,7.26,7.27,7.26,7.27,5404000.0,6.1093,6.1178,6.1093,6.1178,5404000.0
2010-02-18 15:45:00,7.27,7.27,7.25,7.26,6420400.0,6.1178,6.1178,6.1009,6.1093,6420400.0
2010-02-18 15:50:00,7.26,7.27,7.24,7.25,10306800.0,6.1093,6.1178,6.0925,6.1009,10306800.0
2010-02-18 15:55:00,7.25,7.25,7.24,7.25,9956800.0,6.1009,6.1009,6.0925,6.1009,9956800.0
2010-02-19 09:30:00,7.21,7.23,7.2,7.22,34638800.0,6.0673,6.0841,6.0588,6.0757,34638800.0
2010-02-19 09:35:00,7.22,7.23,7.2,7.23,11354000.0,6.0757,6.0841,6.0588,6.0841,11354000.0
2010-02-19 09:40:00,7.23,7.23,7.21,7.21,9354800.0,6.0841,6.0841,6.0673,6.0673,9354800.0
2010-02-19 09:45:00,7.21,7.22,7.2,7.21,5712000.0,6.0673,6.0757,6.0588,6.0673,5712000.0
2010-02-19 09:50:00,7.21,7.22,7.2,7.21,6168400.0,6.0673,6.0757,6.0588,6.0673,6168400.0
2010-02-19 09:55:00,7.21,7.21,7.2,7.2,7126000.0,6.0673,6.0673,6.0588,6.0588,7126000.0
2010-02-19 10:00:00,7.2,7.21,7.19,7.19,9433200.0,6.0588,6.0673,6.0504,6.0504,9433200.0
2010-02-19 10:05:00,7.19,7.21,7.19,7.2,6742400.0,6.0504,6.0673,6.0504,6.0588,6742400.0
2010-02-19 10:10:00,7.2,7.2,7.18,7.19,8982400.0,6.0588,6.0588,6.042,6.0504,8982400.0
2010-02-19 10:15:00,7.19,7.21,7.19,7.2,4916800.0,6.0504,6.0673,6.0504,6.0588,4916800.0
2010-02-19 10:20:00,7.2,7.22,7.2,7.21,9287600.0,6.0588,6.0757,6.0588,6.0673,9287600.0
2010-02-19 10:25:00,7.22,7.22,7.21,7.21,7728000.0,6.0757,6.0757,6.0673,6.0673,7728000.0
2010-02-19 10:30:00,7.21,7.22,7.2,7.21,4026400.0,6.0673,6.0757,6.0588,6.0673,4026400.0
2010-02-19 10:35:00,7.21,7.21,7.2,7.21,3332000.0,6.0673,6.0673,6.0588,6.0673,3332000.0
2010-02-19 10:40:00,7.21,7.22,7.21,7.21,4676000.0,6.0673,6.0757,6.0673,6.0673,4676000.0
2010-02-19 10:45:00,7.21,7.22,7.21,7.22,4228000.0,6.0673,6.0757,6.0673,6.0757,4228000.0
2010-02-19 10:50:00,7.22,7.22,7.21,7.21,2576000.0,6.0757,6.0757,6.0673,6.0673,2576000.0
2010-02-19 10:55:00,7.21,7.21,7.21,7.21,2186800.0,6.0673,6.0673,6.0673,6.0673,2186800.0
2010-02-19 11:00:00,7.21,7.22,7.21,7.22,3956400.0,6.0673,6.0757,6.0673,6.0757,3956400.0
2010-02-19 11:05:00,7.22,7.22,7.21,7.22,3374000.0,6.0757,6.0757,6.0673,6.0757,3374000.0
2010-02-19 11:10:00,7.21,7.23,7.21,7.23,4488400.0,6.0673,6.0841,6.0673,6.0841,4488400.0
2010-02-19 11:15:00,7.23,7.23,7.22,7.22,8596000.0,6.0841,6.0841,6.0757,6.0757,8596000.0
2010-02-19 11:20:00,7.22,7.23,7.22,7.23,4440800.0,6.0757,6.0841,6.0757,6.0841,4440800.0
2010-02-19 11:25:00,7.23,7.24,7.23,7.24,3455200.0,6.0841,6.0925,6.0841,6.0925,3455200.0
2010-02-19 11:30:00,7.24,7.24,7.23,7.24,3914400.0,6.0925,6.0925,6.0841,6.0925,3914400.0
2010-02-19 11:35:00,7.24,7.25,7.23,7.23,4897200.0,6.0925,6.1009,6.0841,6.0841,4897200.0
2010-02-19 11:40:00,7.23,7.24,7.23,7.23,2996000.0,6.0841,6.0925,6.0841,6.0841,2996000.0
2010-02-19 11:45:00,7.24,7.24,7.22,7.22,5479600.0,6.0925,6.0925,6.0757,6.0757,5479600.0
2010-02-19 11:50:00,7.22,7.24,7.22,7.23,4057200.0,6.0757,6.0925,6.0757,6.0841,4057200.0
2010-02-19 11:55:00,7.23,7.25,7.23,7.25,7571200.0,6.0841,6.1009,6.0841,6.1009,7571200.0
2010-02-19 12:00:00,7.25,7.26,7.24,7.25,6496000.0,6.1009,6.1093,6.0925,6.1009,6496000.0
2010-02-19 12:05:00,7.25,7.25,7.24,7.24,6011600.0,6.1009,6.1009,6.0925,6.0925,6011600.0
2010-02-19 12:10:00,7.24,7.24,7.24,7.24,3029600.0,6.0925,6.0925,6.0925,6.0925,3029600.0
2010-02-19 12:15:00,7.24,7.24,7.23,7.24,3830400.0,6.0925,6.0925,6.0841,6.0925,3830400.0
2010-02-19 12:20:00,7.24,7.24,7.24,7.24,3553200.0,6.0925,6.0925,6.0925,6.0925,3553200.0
2010-02-19 12:25:00,7.24,7.24,7.24,7.24,3640000.0,6.0925,6.0925,6.0925,6.0925,3640000.0
2010-02-19 12:30:00,7.24,7.24,7.24,7.24,2254000.0,6.0925,6.0925,6.0925,6.0925,2254000.0
2010-02-19 12:35:00,7.24,7.24,7.23,7.23,2480800.0,6.0925,6.0925,6.0841,6.0841,2480800.0
2010-02-19 12:40:00,7.23,7.24,7.23,7.23,2307200.0,6.0841,6.0925,6.0841,6.0841,2307200.0
2010-02-19 12:45:00,7.24,7.24,7.23,7.24,2360400.0,6.0925,6.0925,6.0841,6.0925,2360400.0
2010-02-19 12:50:00,7.24,7.24,7.24,7.24,870800.0,6.0925,6.0925,6.0925,6.0925,870800.0
2010-02-19 12:55:00,7.24,7.24,7.24,7.24,2256800.0,6.0925,6.0925,6.0925,6.0925,2256800.0
2010-02-19 13:00:00,7.24,7.25,7.24,7.24,3021200.0,6.0925,6.1009,6.0925,6.0925,3021200.0
2010-02-19 13:05:00,7.24,7.24,7.24,7.24,1668800.0,6.0925,6.0925,6.0925,6.0925,1668800.0
2010-02-19 13:10:00,7.24,7.25,7.23,7.24,3340400.0,6.0925,6.1009,6.0841,6.0925,3340400.0
2010-02-19 13:15:00,7.23,7.24,7.23,7.23,3256400.0,6.0841,6.0925,6.0841,6.0841,3256400.0
2010-02-19 13:20:00,7.23,7.23,7.23,7.23,3180800.0,6.0841,6.0841,6.0841,6.0841,3180800.0
2010-02-19 13:25:00,7.23,7.23,7.22,7.22,5726000.0,6.0841,6.0841,6.0757,6.0757,5726000.0
2010-02-19 13:30:00,7.22,7.22,7.21,7.22,2500400.0,6.0757,6.0757,6.0673,6.0757,2500400.0
2010-02-19 13:35:00,7.22,7.23,7.22,7.23,2500400.0,6.0757,6.0841,6.0757,6.0841,2500400.0
2010-02-19 13:40:00,7.23,7.23,7.22,7.23,1428000.0,6.0841,6.0841,6.0757,6.0841,1428000.0
2010-02-19 13:45:00,7.23,7.23,7.22,7.22,2010400.0,6.0841,6.0841,6.0757,6.0757,2010400.0
2010-02-19 13:50:00,7.22,7.22,7.22,7.22,3326400.0,6.0757,6.0757,6.0757,6.0757,3326400.0
2010-02-19 13:55:00,7.22,7.22,7.22,7.22,1783600.0,6.0757,6.0757,6.0757,6.0757,1783600.0
2010-02-19 14:00:00,7.22,7.22,7.22,7.22,1439200.0,6.0757,6.0757,6.0757,6.0757,1439200.0
2010-02-19 14:05:00,7.22,7.22,7.21,7.21,4032000.0,6.0757,6.0757,6.0673,6.0673,4032000.0
2010-02-19 14:10:00,7.21,7.22,7.21,7.22,2746800.0,6.0673,6.0757,6.0673,6.0757,2746800.0
2010-02-19 14:15:00,7.22,7.22,7.22,7.22,2326800.0,6.0757,6.0757,6.0757,6.0757,2326800.0
2010-02-19 14:20:00,7.22,7.22,7.22,7.22,1817200.0,6.0757,6.0757,6.0757,6.0757,1817200.0
2010-02-19 14:25:00,7.22,7.22,7.21,7.22,3488800.0,6.0757,6.0757,6.0673,6.0757,3488800.0
2010-02-19 14:30:00,7.22,7.22,7.21,7.22,2660000.0,6.0757,6.0757,6.0673,6.0757,2660000.0
2010-02-19 14:35:00,7.22,7.22,7.22,7.22,1909600.0,6.0757,6.0757,6.0757,6.0757,1909600.0
2010-02-19 14:40:00,7.22,7.22,7.21,7.22,3001600.0,6.0757,6.0757,6.0673,6.0757,3001600.0
2010-02-19 14:45:00,7.22,7.22,7.21,7.21,2156000.0,6.0757,6.0757,6.0673,6.0673,2156000.0
2010-02-19 14:50:00,7.21,7.22,7.21,7.21,2248400.0,6.0673,6.0757,6.0673,6.0673,2248400.0
2010-02-19 14:55:00,7.22,7.22,7.21,7.21,5098800.0,6.0757,6.0757,6.0673,6.0673,5098800.0
2010-02-19 15:00:00,7.21,7.21,7.2,7.2,5311600.0,6.0673,6.0673,6.0588,6.0588,5311600.0
2010-02-19 15:05:00,7.2,7.2,7.19,7.2,6090000.0,6.0588,6.0588,6.0504,6.0588,6090000.0
2010-02-19 15:10:00,7.2,7.2,7.18,7.19,7075600.0,6.0588,6.0588,6.042,6.0504,7075600.0
2010-02-19 15:15:00,7.19,7.19,7.18,7.19,6092800.0,6.0504,6.0504,6.042,6.0504,6092800.0
2010-02-19 15:20:00,7.19,7.19,7.18,7.19,4247600.0,6.0504,6.0504,6.042,6.0504,4247600.0
2010-02-19 15:25:00,7.19,7.19,7.19,7.19,5037200.0,6.0504,6.0504,6.0504,6.0504,5037200.0
2010-02-19 15:30:00,7.19,7.19,7.19,7.19,5020400.0,6.0504,6.0504,6.0504,6.0504,5020400.0
2010-02-19 15:35:00,7.19,7.2,7.19,7.19,5812800.0,6.0504,6.0588,6.0504,6.0504,5812800.0
2010-02-19 15:40:00,7.19,7.2,7.19,7.2,8472800.0,6.0504,6.0588,6.0504,6.0588,8472800.0
2010-02-19 15:45:00,7.2,7.21,7.2,7.2,8150800.0,6.0588,6.0673,6.0588,6.0588,8150800.0
2010-02-19 15:50:00,7.2,7.2,7.2,7.2,8248800.0,6.0588,6.0588,6.0588,6.0588,8248800.0
2010-02-19 15:55:00,7.2,7.2,7.19,7.2,15150800.0,6.0588,6.0588,6.0504,6.0588,15150800.0
2010-02-22 09:30:00,7.23,7.23,7.2,7.22,17217200.0,6.0841,6.0841,6.0588,6.0757,17217200.0
2010-02-22 09:35:00,7.23,7.23,7.2,7.21,7887600.0,6.0841,6.0841,6.0588,6.0673,7887600.0
2010-02-22 09:40:00,7.21,7.21,7.19,7.19,12558000.0,6.0673,6.0673,6.0504,6.0504,12558000.0
2010-02-22 09:45:00,7.2,7.2,7.17,7.17,9926000.0,6.0588,6.0588,6.0336,6.0336,9926000.0
2010-02-22 09:50:00,7.17,7.17,7.13,7.15,27356000.0,6.0336,6.0336,5.9999,6.0168,27356000.0
2010-02-22 09:55:00,7.15,7.16,7.14,7.15,10180800.0,6.0168,6.0252,6.0084,6.0168,10180800.0
2010-02-22 10:00:00,7.15,7.15,7.13,7.14,13927200.0,6.0168,6.0168,5.9999,6.0084,13927200.0
2010-02-22 10:05:00,7.14,7.15,7.13,7.14,8584800.0,6.0084,6.0168,5.9999,6.0084,8584800.0
2010-02-22 10:10:00,7.14,7.15,7.13,7.14,6426000.0,6.0084,6.0168,5.9999,6.0084,6426000.0
2010-02-22 10:15:00,7.14,7.15,7.14,7.14,6440000.0,6.0084,6.0168,6.0084,6.0084,6440000.0
2010-02-22 10:20:00,7.14,7.15,7.14,7.14,6661200.0,6.0084,6.0168,6.0084,6.0084,6661200.0
2010-02-22 10:25:00,7.15,7.15,7.14,7.14,4342800.0,6.0168,6.0168,6.0084,6.0084,4342800.0
2010-02-22 10:30:00,7.14,7.15,7.14,7.15,6291600.0,6.0084,6.0168,6.0084,6.0168,6291600.0
2010-02-22 10:35:00,7.14,7.16,7.14,7.16,8696800.0,6.0084,6.0252,6.0084,6.0252,8696800.0
2010-02-22 10:40:00,7.16,7.17,7.15,7.16,6655600.0,6.0252,6.0336,6.0168,6.0252,6655600.0
2010-02-22 10:45:00,7.16,7.16,7.15,7.15,3556000.0,6.0252,6.0252,6.0168,6.0168,3556000.0
2010-02-22 10:50:00,7.15,7.15,7.14,7.15,2321200.0,6.0168,6.0168,6.0084,6.0168,2321200.0
2010-02-22 10:55:00,7.15,7.15,7.14,7.14,2662800.0,6.0168,6.0168,6.0084,6.0084,2662800.0
2010-02-22 11:00:00,7.14,7.15,7.14,7.14,2016000.0,6.0084,6.0168,6.0084,6.0084,2016000.0
2010-02-22 11:05:00,7.15,7.15,7.14,7.14,4267200.0,6.0168,6.0168,6.0084,6.0084,4267200.0
2010-02-22 11:10:00,7.14,7.14,7.13,7.13,5222000.0,6.0084,6.0084,5.9999,5.9999,5222000.0
2010-02-22 11:15:00,7.13,7.14,7.13,7.14,3698800.0,5.9999,6.0084,5.9999,6.0084,3698800.0
2010-02-22 11:20:00,7.14,7.15,7.14,7.14,3035200.0,6.0084,6.0168,6.0084,6.0084,3035200.0
2010-02-22 11:25:00,7.14,7.15,7.14,7.14,3676400.0,6.0084,6.0168,6.0084,6.0084,3676400.0
2010-02-22 11:30:00,7.14,7.14,7.13,7.13,3038000.0,6.0084,6.0084,5.9999,5.9999,3038000.0
2010-02-22 11:35:00,7.13,7.14,7.12,7.12,5541200.0,5.9999,6.0084,5.9915,5.9915,5541200.0
2010-02-22 11:40:00,7.12,7.13,7.12,7.13,4799200.0,5.9915,5.9999,5.9915,5.9999,4799200.0
2010-02-22 11:45:00,7.13,7.13,7.13,7.13,3508400.0,5.9999,5.9999,5.9999,5.9999,3508400.0
2010-02-22 11:50:00,7.13,7.13,7.13,7.13,2478000.0,5.9999,5.9999,5.9999,5.9999,2478000.0
2010-02-22 11:55:00,7.13,7.13,7.12,7.13,3231200.0,5.9999,5.9999,5.9915,5.9999,3231200.0
2010-02-22 12:00:00,7.13,7.13,7.11,7.12,3668000.0,5.9999,5.9999,5.9831,5.9915,3668000.0
2010-02-22 12:05:00,7.12,7.12,7.11,7.12,2973600.0,5.9915,5.9915,5.9831,5.9915,2973600.0
2010-02-22 12:10:00,7.12,7.13,7.12,7.13,2128000.0,5.9915,5.9999,5.9915,5.9999,2128000.0
2010-02-22 12:15:00,7.13,7.13,7.12,7.13,2553600.0,5.9999,5.9999,5.9915,5.9999,2553600.0
2010-02-22 12:20:00,7.13,7.13,7.13,7.13,1254400.0,5.9999,5.9999,5.9999,5.9999,1254400.0
2010-02-22 12:25:00,7.13,7.13,7.13,7.13,1576400.0,5.9999,5.9999,5.9999,5.9999,1576400.0
2010-02-22 12:30:00,7.13,7.13,7.12,7.13,1537200.0,5.9999,5.9999,5.9915,5.9999,1537200.0
2010-02-22 12:35:00,7.13,7.14,7.13,7.13,3354400.0,5.9999,6.0084,5.9999,5.9999,3354400.0
2010-02-22 12:40:00,7.14,7.14,7.14,7.14,2027200.0,6.0084,6.0084,6.0084,6.0084,2027200.0
2010-02-22 12:45:00,7.14,7.15,7.14,7.14,2788800.0,6.0084,6.0168,6.0084,6.0084,2788800.0
2010-02-22 12:50:00,7.14,7.14,7.14,7.14,2682400.0,6.0084,6.0084,6.0084,6.0084,2682400.0
2010-02-22 12:55:00,7.14,7.15,7.14,7.14,1657600.0,6.0084,6.0168,6.0084,6.0084,1657600.0
2010-02-22 13:00:00,7.14,7.16,7.14,7.15,2819600.0,6.0084,6.0252,6.0084,6.0168,2819600.0
2010-02-22 13:05:00,7.15,7.15,7.14,7.14,3449600.0,6.0168,6.0168,6.0084,6.0084,3449600.0
2010-02-22 13:10:00,7.14,7.15,7.14,7.14,1794800.0,6.0084,6.0168,6.0084,6.0084,1794800.0
2010-02-22 13:15:00,7.14,7.14,7.14,7.14,2128000.0,6.0084,6.0084,6.0084,6.0084,2128000.0
2010-02-22 13:20:00,7.14,7.15,7.14,7.15,2802800.0,6.0084,6.0168,6.0084,6.0168,2802800.0
2010-02-22 13:25:00,7.15,7.16,7.14,7.15,3029600.0,6.0168,6.0252,6.0084,6.0168,3029600.0
2010-02-22 13:30:00,7.15,7.16,7.15,7.16,2153200.0,6.0168,6.0252,6.0168,6.0252,2153200.0
2010-02-22 13:35:00,7.16,7.16,7.15,7.15,1691200.0,6.0252,6.0252,6.0168,6.0168,1691200.0
2010-02-22 13:40:00,7.15,7.17,7.15,7.16,6605200.0,6.0168,6.0336,6.0168,6.0252,6605200.0
2010-02-22 13:45:00,7.16,7.17,7.16,7.17,4524800.0,6.0252,6.0336,6.0252,6.0336,4524800.0
2010-02-22 13:50:00,7.17,7.17,7.17,7.17,2030000.0,6.0336,6.0336,6.0336,6.0336,2030000.0
2010-02-22 13:55:00,7.17,7.17,7.16,7.16,4401600.0,6.0336,6.0336,6.0252,6.0252,4401600.0
2010-02-22 14:00:00,7.16,7.17,7.16,7.16,1621200.0,6.0252,6.0336,6.0252,6.0252,1621200.0
2010-02-22 14:05:00,7.16,7.16,7.15,7.15,3435600.0,6.0252,6.0252,6.0168,6.0168,3435600.0
2010-02-22 14:10:00,7.15,7.16,7.15,7.16,1212400.0,6.0168,6.0252,6.0168,6.0252,1212400.0
2010-02-22 14:15:00,7.16,7.17,7.16,7.16,2290400.0,6.0252,6.0336,6.0252,6.0252,2290400.0
2010-02-22 14:20:00,7.16,7.17,7.16,7.17,2685200.0,6.0252,6.0336,6.0252,6.0336,2685200.0
2010-02-22 14:25:00,7.17,7.17,7.16,7.16,2329600.0,6.0336,6.0336,6.0252,6.0252,2329600.0
2010-02-22 14:30:00,7.16,7.17,7.16,7.17,2004800.0,6.0252,6.0336,6.0252,6.0336,2004800.0
2010-02-22 14:35:00,7.17,7.17,7.16,7.17,1405600.0,6.0336,6.0336,6.0252,6.0336,1405600.0
2010-02-22 14:40:00,7.16,7.17,7.16,7.17,2144800.0,6.0252,6.0336,6.0252,6.0336,2144800.0
2010-02-22 14:45:00,7.17,7.17,7.16,7.17,5745600.0,6.0336,6.0336,6.0252,6.0336,5745600.0
2010-02-22 14:50:00,7.17,7.18,7.17,7.18,5143600.0,6.0336,6.042,6.0336,6.042,5143600.0
2010-02-22 14:55:00,7.18,7.18,7.17,7.18,4869200.0,6.042,6.042,6.0336,6.042,4869200.0
2010-02-22 15:00:00,7.18,7.18,7.17,7.17,3491600.0,6.042,6.042,6.0336,6.0336,3491600.0
2010-02-22 15:05:00,7.17,7.17,7.17,7.17,1766800.0,6.0336,6.0336,6.0336,6.0336,1766800.0
2010-02-22 15:10:00,7.17,7.2,7.17,7.18,4768400.0,6.0336,6.0588,6.0336,6.042,4768400.0
2010-02-22 15:15:00,7.18,7.19,7.18,7.18,3354400.0,6.042,6.0504,6.042,6.042,3354400.0
2010-02-22 15:20:00,7.18,7.18,7.17,7.18,5132400.0,6.042,6.042,6.0336,6.042,5132400.0
2010-02-22 15:25:00,7.17,7.18,7.17,7.17,3995600.0,6.0336,6.042,6.0336,6.0336,3995600.0
2010-02-22 15:30:00,7.17,7.17,7.16,7.17,6048000.0,6.0336,6.0336,6.0252,6.0336,6048000.0
2010-02-22 15:35:00,7.17,7.18,7.17,7.17,3038000.0,6.0336,6.042,6.0336,6.0336,3038000.0
2010-02-22 15:40:00,7.17,7.17,7.15,7.15,8663200.0,6.0336,6.0336,6.0168,6.0168,8663200.0
2010-02-22 15:45:00,7.15,7.16,7.15,7.15,7170800.0,6.0168,6.0252,6.0168,6.0168,7170800.0
2010-02-22 15:50:00,7.15,7.16,7.15,7.16,7579600.0,6.0168,6.0252,6.0168,6.0252,7579600.0
2010-02-22 15:55:00,7.16,7.16,7.15,7.16,10116400.0,6.0252,6.0252,6.0168,6.0252,10116400.0
2010-02-23 09:30:00,7.14,7.15,7.13,7.13,9192400.0,6.0084,6.0168,5.9999,5.9999,9192400.0
2010-02-23 09:35:00,7.13,7.13,7.1,7.1,12927600.0,5.9999,5.9999,5.9747,5.9747,12927600.0
2010-02-23 09:40:00,7.1,7.13,7.1,7.13,10043600.0,5.9747,5.9999,5.9747,5.9999,10043600.0
2010-02-23 09:45:00,7.13,7.16,7.13,7.16,9486400.0,5.9999,6.0252,5.9999,6.0252,9486400.0
2010-02-23 09:50:00,7.16,7.19,7.16,7.19,12966800.0,6.0252,6.0504,6.0252,6.0504,12966800.0
2010-02-23 09:55:00,7.19,7.19,7.16,7.17,9242800.0,6.0504,6.0504,6.0252,6.0336,9242800.0
2010-02-23 10:00:00,7.17,7.18,7.13,7.15,22584800.0,6.0336,6.042,5.9999,6.0168,22584800.0
2010-02-23 10:05:00,7.15,7.16,7.12,7.13,9223200.0,6.0168,6.0252,5.9915,5.9999,9223200.0
2010-02-23 10:10:00,7.13,7.13,7.1,7.1,16478000.0,5.9999,5.9999,5.9747,5.9747,16478000.0
2010-02-23 10:15:00,7.1,7.11,7.09,7.1,11180400.0,5.9747,5.9831,5.9663,5.9747,11180400.0
2010-02-23 10:20:00,7.1,7.1,7.08,7.08,9366000.0,5.9747,5.9747,5.9579,5.9579,9366000.0
2010-02-23 10:25:00,7.09,7.1,7.08,7.09,8268400.0,5.9663,5.9747,5.9579,5.9663,8268400.0
2010-02-23 10:30:00,7.09,7.09,7.06,7.08,13283200.0,5.9663,5.9663,5.941,5.9579,13283200.0
2010-02-23 10:35:00,7.08,7.08,7.07,7.08,7131600.0,5.9579,5.9579,5.9495,5.9579,7131600.0
2010-02-23 10:40:00,7.08,7.09,7.07,7.09,5364800.0,5.9579,5.9663,5.9495,5.9663,5364800.0
2010-02-23 10:45:00,7.08,7.09,7.08,7.08,4440800.0,5.9579,5.9663,5.9579,5.9579,4440800.0
2010-02-23 10:50:00,7.08,7.08,7.07,7.07,2956800.0,5.9579,5.9579,5.9495,5.9495,2956800.0
2010-02-23 10:55:00,7.07,7.09,7.07,7.09,3869600.0,5.9495,5.9663,5.9495,5.9663,3869600.0
2010-02-23 11:00:00,7.09,7.09,7.08,7.08,4600400.0,5.9663,5.9663,5.9579,5.9579,4600400.0
2010-02-23 11:05:00,7.08,7.08,7.07,7.08,6879600.0,5.9579,5.9579,5.9495,5.9579,6879600.0
2010-02-23 11:10:00,7.08,7.08,7.07,7.07,2578800.0,5.9579,5.9579,5.9495,5.9495,2578800.0
2010-02-23 11:15:00,7.07,7.07,7.06,7.07,4774000.0,5.9495,5.9495,5.941,5.9495,4774000.0
2010-02-23 11:20:00,7.07,7.08,7.07,7.07,2038400.0,5.9495,5.9579,5.9495,5.9495,2038400.0
2010-02-23 11:25:00,7.07,7.07,7.06,7.06,4950400.0,5.9495,5.9495,5.941,5.941,4950400.0
2010-02-23 11:30:00,7.06,7.07,7.05,7.07,6594000.0,5.941,5.9495,5.9326,5.9495,6594000.0
2010-02-23 11:35:00,7.07,7.07,7.06,7.07,4709600.0,5.9495,5.9495,5.941,5.9495,4709600.0
2010-02-23 11:40:00,7.07,7.08,7.07,7.07,2248400.0,5.9495,5.9579,5.9495,5.9495,2248400.0
2010-02-23 11:45:00,7.07,7.07,7.06,7.07,2581600.0,5.9495,5.9495,5.941,5.9495,2581600.0
2010-02-23 11:50:00,7.07,7.07,7.06,7.06,2968000.0,5.9495,5.9495,5.941,5.941,2968000.0
2010-02-23 11:55:00,7.06,7.06,7.05,7.06,2892400.0,5.941,5.941,5.9326,5.941,2892400.0
2010-02-23 12:00:00,7.06,7.06,7.04,7.04,6347600.0,5.941,5.941,5.9242,5.9242,6347600.0
2010-02-23 12:05:00,7.04,7.04,7.03,7.04,9819600.0,5.9242,5.9242,5.9158,5.9242,9819600.0
2010-02-23 12:10:00,7.04,7.04,7.03,7.04,4611600.0,5.9242,5.9242,5.9158,5.9242,4611600.0
2010-02-23 12:15:00,7.04,7.04,7.02,7.03,5689600.0,5.9242,5.9242,5.9074,5.9158,5689600.0
2010-02-23 12:20:00,7.03,7.03,7.0,7.01,15061200.0,5.9158,5.9158,5.8905,5.899,15061200.0
2010-02-23 12:25:00,7.01,7.06,6.99,7.01,11916800.0,5.899,5.941,5.8821,5.899,11916800.0
2010-02-23 12:30:00,7.01,7.02,7.01,7.02,6490400.0,5.899,5.9074,5.899,5.9074,6490400.0
2010-02-23 12:35:00,7.02,7.02,7.01,7.02,6456800.0,5.9074,5.9074,5.899,5.9074,6456800.0
2010-02-23 12:40:00,7.02,7.02,7.01,7.01,4919600.0,5.9074,5.9074,5.899,5.899,4919600.0
2010-02-23 12:45:00,7.01,7.02,7.01,7.02,5208000.0,5.899,5.9074,5.899,5.9074,5208000.0
2010-02-23 12:50:00,7.02,7.03,7.02,7.02,3976000.0,5.9074,5.9158,5.9074,5.9074,3976000.0
2010-02-23 12:55:00,7.02,7.03,7.02,7.03,3007200.0,5.9074,5.9158,5.9074,5.9158,3007200.0
2010-02-23 13:00:00,7.03,7.03,7.02,7.03,3096800.0,5.9158,5.9158,5.9074,5.9158,3096800.0
2010-02-23 13:05:00,7.03,7.03,7.01,7.02,3256400.0,5.9158,5.9158,5.899,5.9074,3256400.0
2010-02-23 13:10:00,7.02,7.02,7.02,7.02,2702000.0,5.9074,5.9074,5.9074,5.9074,2702000.0
2010-02-23 13:15:00,7.02,7.02,7.02,7.02,2242800.0,5.9074,5.9074,5.9074,5.9074,2242800.0
2010-02-23 13:20:00,7.02,7.03,7.02,7.03,4239200.0,5.9074,5.9158,5.9074,5.9158,4239200.0
2010-02-23 13:25:00,7.03,7.04,7.03,7.04,6045200.0,5.9158,5.9242,5.9158,5.9242,6045200.0
2010-02-23 13:30:00,7.04,7.04,7.03,7.03,3651200.0,5.9242,5.9242,5.9158,5.9158,3651200.0
2010-02-23 13:35:00,7.03,7.04,7.03,7.04,2346400.0,5.9158,5.9242,5.9158,5.9242,2346400.0
2010-02-23 13:40:00,7.04,7.04,7.03,7.03,3634400.0,5.9242,5.9242,5.9158,5.9158,3634400.0
2010-02-23 13:45:00,7.03,7.03,7.02,7.03,4715200.0,5.9158,5.9158,5.9074,5.9158,4715200.0
2010-02-23 13:50:00,7.03,7.04,7.03,7.03,3819200.0,5.9158,5.9242,5.9158,5.9158,3819200.0
2010-02-23 13:55:00,7.03,7.04,7.02,7.03,3399200.0,5.9158,5.9242,5.9074,5.9158,3399200.0
2010-02-23 14:00:00,7.03,7.03,7.02,7.03,4037600.0,5.9158,5.9158,5.9074,5.9158,4037600.0
2010-02-23 14:05:00,7.03,7.04,7.03,7.03,2718800.0,5.9158,5.9242,5.9158,5.9158,2718800.0
2010-02-23 14:10:00,7.03,7.04,7.03,7.04,4883200.0,5.9158,5.9242,5.9158,5.9242,4883200.0
2010-02-23 14:15:00,7.04,7.05,7.04,7.04,4415600.0,5.9242,5.9326,5.9242,5.9242,4415600.0
2010-02-23 14:20:00,7.04,7.04,7.03,7.03,2783200.0,5.9242,5.9242,5.9158,5.9158,2783200.0
2010-02-23 14:25:00,7.03,7.03,7.03,7.03,2192400.0,5.9158,5.9158,5.9158,5.9158,2192400.0
2010-02-23 14:30:00,7.03,7.03,7.02,7.03,3320800.0,5.9158,5.9158,5.9074,5.9158,3320800.0
2010-02-23 14:35:00,7.03,7.04,7.03,7.04,4376400.0,5.9158,5.9242,5.9158,5.9242,4376400.0
2010-02-23 14:40:00,7.04,7.04,7.03,7.04,4040400.0,5.9242,5.9242,5.9158,5.9242,4040400.0
2010-02-23 14:45:00,7.04,7.04,7.03,7.03,2643200.0,5.9242,5.9242,5.9158,5.9158,2643200.0
2010-02-23 14:50:00,7.03,7.06,7.03,7.05,6274800.0,5.9158,5.941,5.9158,5.9326,6274800.0
2010-02-23 14:55:00,7.05,7.06,7.04,7.05,4594800.0,5.9326,5.941,5.9242,5.9326,4594800.0
2010-02-23 15:00:00,7.05,7.06,7.04,7.04,3866800.0,5.9326,5.941,5.9242,5.9242,3866800.0
2010-02-23 15:05:00,7.04,7.05,7.04,7.04,2626400.0,5.9242,5.9326,5.9242,5.9242,2626400.0
2010-02-23 15:10:00,7.04,7.05,7.04,7.05,4051600.0,5.9242,5.9326,5.9242,5.9326,4051600.0
2010-02-23 15:15:00,7.05,7.05,7.04,7.05,3763200.0,5.9326,5.9326,5.9242,5.9326,3763200.0
2010-02-23 15:20:00,7.05,7.05,7.04,7.05,2055200.0,5.9326,5.9326,5.9242,5.9326,2055200.0
2010-02-23 15:25:00,7.05,7.05,7.04,7.05,2422000.0,5.9326,5.9326,5.9242,5.9326,2422000.0
2010-02-23 15:30:00,7.05,7.05,7.04,7.05,3855600.0,5.9326,5.9326,5.9242,5.9326,3855600.0
2010-02-23 15:35:00,7.05,7.06,7.05,7.06,6487600.0,5.9326,5.941,5.9326,5.941,6487600.0
2010-02-23 15:40:00,7.06,7.06,7.05,7.05,6473600.0,5.941,5.941,5.9326,5.9326,6473600.0
2010-02-23 15:45:00,7.05,7.05,7.04,7.04,5947200.0,5.9326,5.9326,5.9242,5.9242,5947200.0
2010-02-23 15:50:00,7.04,7.04,7.04,7.04,8422400.0,5.9242,5.9242,5.9242,5.9242,8422400.0
2010-02-23 15:55:00,7.04,7.04,7.03,7.03,12387200.0,5.9242,5.9242,5.9158,5.9158,12387200.0
2010-02-24 09:30:00,7.08,7.11,7.07,7.1,22416800.0,5.9579,5.9831,5.9495,5.9747,22416800.0
2010-02-24 09:35:00,7.1,7.11,7.09,7.1,12826800.0,5.9747,5.9831,5.9663,5.9747,12826800.0
2010-02-24 09:40:00,7.1,7.11,7.09,7.1,10217200.0,5.9747,5.9831,5.9663,5.9747,10217200.0
2010-02-24 09:45:00,7.1,7.12,7.1,7.12,13039600.0,5.9747,5.9915,5.9747,5.9915,13039600.0
2010-02-24 09:50:00,7.12,7.14,7.1,7.13,12124000.0,5.9915,6.0084,5.9747,5.9999,12124000.0
2010-02-24 09:55:00,7.13,7.14,7.12,7.13,6468000.0,5.9999,6.0084,5.9915,5.9999,6468000.0
2010-02-24 10:00:00,7.13,7.14,7.12,7.14,17407600.0,5.9999,6.0084,5.9915,6.0084,17407600.0
2010-02-24 10:05:00,7.13,7.13,7.1,7.11,15134000.0,5.9999,5.9999,5.9747,5.9831,15134000.0
2010-02-24 10:10:00,7.11,7.12,7.1,7.12,8741600.0,5.9831,5.9915,5.9747,5.9915,8741600.0
2010-02-24 10:15:00,7.12,7.12,7.11,7.11,7019600.0,5.9915,5.9915,5.9831,5.9831,7019600.0
2010-02-24 10:20:00,7.11,7.12,7.1,7.11,5395600.0,5.9831,5.9915,5.9747,5.9831,5395600.0
2010-02-24 10:25:00,7.11,7.13,7.11,7.12,5642000.0,5.9831,5.9999,5.9831,5.9915,5642000.0
2010-02-24 10:30:00,7.12,7.13,7.11,7.12,5107200.0,5.9915,5.9999,5.9831,5.9915,5107200.0
2010-02-24 10:35:00,7.12,7.14,7.12,7.14,8262800.0,5.9915,6.0084,5.9915,6.0084,8262800.0
2010-02-24 10:40:00,7.14,7.16,7.14,7.15,10194800.0,6.0084,6.0252,6.0084,6.0168,10194800.0
2010-02-24 10:45:00,7.15,7.17,7.15,7.17,10802400.0,6.0168,6.0336,6.0168,6.0336,10802400.0
2010-02-24 10:50:00,7.17,7.18,7.16,7.16,7602000.0,6.0336,6.042,6.0252,6.0252,7602000.0
2010-02-24 10:55:00,7.16,7.17,7.16,7.17,6706000.0,6.0252,6.0336,6.0252,6.0336,6706000.0
2010-02-24 11:00:00,7.17,7.17,7.16,7.17,4776800.0,6.0336,6.0336,6.0252,6.0336,4776800.0
2010-02-24 11:05:00,7.17,7.17,7.15,7.16,5392800.0,6.0336,6.0336,6.0168,6.0252,5392800.0
2010-02-24 11:10:00,7.16,7.16,7.15,7.16,3491600.0,6.0252,6.0252,6.0168,6.0252,3491600.0
2010-02-24 11:15:00,7.16,7.16,7.15,7.15,6182400.0,6.0252,6.0252,6.0168,6.0168,6182400.0
2010-02-24 11:20:00,7.15,7.15,7.14,7.15,3976000.0,6.0168,6.0168,6.0084,6.0168,3976000.0
2010-02-24 11:25:00,7.15,7.15,7.14,7.15,4888800.0,6.0168,6.0168,6.0084,6.0168,4888800.0
2010-02-24 11:30:00,7.15,7.16,7.14,7.16,3547600.0,6.0168,6.0252,6.0084,6.0252,3547600.0
2010-02-24 11:35:00,7.16,7.16,7.15,7.15,3340400.0,6.0252,6.0252,6.0168,6.0168,3340400.0
2010-02-24 11:40:00,7.16,7.16,7.15,7.15,3746400.0,6.0252,6.0252,6.0168,6.0168,3746400.0
2010-02-24 11:45:00,7.15,7.15,7.15,7.15,3194800.0,6.0168,6.0168,6.0168,6.0168,3194800.0
2010-02-24 11:50:00,7.15,7.16,7.15,7.15,3091200.0,6.0168,6.0252,6.0168,6.0168,3091200.0
2010-02-24 11:55:00,7.15,7.16,7.15,7.15,2209200.0,6.0168,6.0252,6.0168,6.0168,2209200.0
2010-02-24 12:00:00,7.15,7.15,7.15,7.15,1856400.0,6.0168,6.0168,6.0168,6.0168,1856400.0
2010-02-24 12:05:00,7.15,7.15,7.15,7.15,2200800.0,6.0168,6.0168,6.0168,6.0168,2200800.0
2010-02-24 12:10:00,7.15,7.15,7.15,7.15,2119600.0,6.0168,6.0168,6.0168,6.0168,2119600.0
2010-02-24 12:15:00,7.15,7.16,7.15,7.16,3589600.0,6.0168,6.0252,6.0168,6.0252,3589600.0
2010-02-24 12:20:00,7.16,7.17,7.16,7.17,3063200.0,6.0252,6.0336,6.0252,6.0336,3063200.0
2010-02-24 12:25:00,7.17,7.17,7.16,7.16,3155600.0,6.0336,6.0336,6.0252,6.0252,3155600.0
2010-02-24 12:30:00,7.16,7.17,7.16,7.17,1660400.0,6.0252,6.0336,6.0252,6.0336,1660400.0
2010-02-24 12:35:00,7.17,7.17,7.16,7.16,2273600.0,6.0336,6.0336,6.0252,6.0252,2273600.0
2010-02-24 12:40:00,7.16,7.17,7.16,7.17,1811600.0,6.0252,6.0336,6.0252,6.0336,1811600.0
2010-02-24 12:45:00,7.17,7.17,7.16,7.16,1607200.0,6.0336,6.0336,6.0252,6.0252,1607200.0
2010-02-24 12:50:00,7.16,7.16,7.16,7.16,2413600.0,6.0252,6.0252,6.0252,6.0252,2413600.0
2010-02-24 12:55:00,7.16,7.16,7.15,7.16,2198000.0,6.0252,6.0252,6.0168,6.0252,2198000.0
2010-02-24 13:00:00,7.16,7.16,7.16,7.16,2755200.0,6.0252,6.0252,6.0252,6.0252,2755200.0
2010-02-24 13:05:00,7.16,7.17,7.16,7.17,5779200.0,6.0252,6.0336,6.0252,6.0336,5779200.0
2010-02-24 13:10:00,7.17,7.18,7.17,7.18,8330000.0,6.0336,6.042,6.0336,6.042,8330000.0
2010-02-24 13:15:00,7.18,7.19,7.18,7.19,8234800.0,6.042,6.0504,6.042,6.0504,8234800.0
2010-02-24 13:20:00,7.19,7.19,7.19,7.19,6134800.0,6.0504,6.0504,6.0504,6.0504,6134800.0
2010-02-24 13:25:00,7.19,7.19,7.18,7.18,3992800.0,6.0504,6.0504,6.042,6.042,3992800.0
2010-02-24 13:30:00,7.19,7.19,7.18,7.18,4978400.0,6.0504,6.0504,6.042,6.042,4978400.0
2010-02-24 13:35:00,7.18,7.19,7.18,7.18,2321200.0,6.042,6.0504,6.042,6.042,2321200.0
2010-02-24 13:40:00,7.18,7.18,7.17,7.18,4057200.0,6.042,6.042,6.0336,6.042,4057200.0
2010-02-24 13:45:00,7.18,7.19,7.18,7.18,3091200.0,6.042,6.0504,6.042,6.042,3091200.0
2010-02-24 13:50:00,7.18,7.19,7.18,7.19,3290000.0,6.042,6.0504,6.042,6.0504,3290000.0
2010-02-24 13:55:00,7.19,7.19,7.19,7.19,2679600.0,6.0504,6.0504,6.0504,6.0504,2679600.0
2010-02-24 14:00:00,7.19,7.19,7.18,7.18,3785600.0,6.0504,6.0504,6.042,6.042,3785600.0
2010-02-24 14:05:00,7.18,7.18,7.18,7.18,3234000.0,6.042,6.042,6.042,6.042,3234000.0
2010-02-24 14:10:00,7.18,7.18,7.18,7.18,2366000.0,6.042,6.042,6.042,6.042,2366000.0
2010-02-24 14:15:00,7.18,7.18,7.17,7.17,3262000.0,6.042,6.042,6.0336,6.0336,3262000.0
2010-02-24 14:20:00,7.17,7.18,7.17,7.18,3298400.0,6.0336,6.042,6.0336,6.042,3298400.0
2010-02-24 14:25:00,7.18,7.18,7.17,7.17,2128000.0,6.042,6.042,6.0336,6.0336,2128000.0
2010-02-24 14:30:00,7.17,7.18,7.16,7.16,6157200.0,6.0336,6.042,6.0252,6.0252,6157200.0
2010-02-24 14:35:00,7.16,7.16,7.15,7.15,7033600.0,6.0252,6.0252,6.0168,6.0168,7033600.0
2010-02-24 14:40:00,7.15,7.16,7.14,7.16,6532400.0,6.0168,6.0252,6.0084,6.0252,6532400.0
2010-02-24 14:45:00,7.15,7.16,7.15,7.16,3505600.0,6.0168,6.0252,6.0168,6.0252,3505600.0
2010-02-24 14:50:00,7.16,7.16,7.14,7.14,5395600.0,6.0252,6.0252,6.0084,6.0084,5395600.0
2010-02-24 14:55:00,7.14,7.15,7.13,7.13,6101200.0,6.0084,6.0168,5.9999,5.9999,6101200.0
2010-02-24 15:00:00,7.13,7.14,7.12,7.13,8402800.0,5.9999,6.0084,5.9915,5.9999,8402800.0
2010-02-24 15:05:00,7.13,7.14,7.13,7.14,4544400.0,5.9999,6.0084,5.9999,6.0084,4544400.0
2010-02-24 15:10:00,7.14,7.15,7.13,7.14,4662000.0,6.0084,6.0168,5.9999,6.0084,4662000.0
2010-02-24 15:15:00,7.14,7.15,7.13,7.14,2724400.0,6.0084,6.0168,5.9999,6.0084,2724400.0
2010-02-24 15:20:00,7.14,7.14,7.13,7.14,3281600.0,6.0084,6.0084,5.9999,6.0084,3281600.0
2010-02-24 15:25:00,7.14,7.14,7.13,7.14,2590000.0,6.0084,6.0084,5.9999,6.0084,2590000.0
2010-02-24 15:30:00,7.14,7.14,7.12,7.13,5227600.0,6.0084,6.0084,5.9915,5.9999,5227600.0
2010-02-24 15:35:00,7.13,7.15,7.13,7.15,7938000.0,5.9999,6.0168,5.9999,6.0168,7938000.0
2010-02-24 15:40:00,7.15,7.16,7.14,7.15,5026000.0,6.0168,6.0252,6.0084,6.0168,5026000.0
2010-02-24 15:45:00,7.15,7.16,7.15,7.16,7828800.0,6.0168,6.0252,6.0168,6.0252,7828800.0
2010-02-24 15:50:00,7.16,7.17,7.15,7.16,7425600.0,6.0252,6.0336,6.0168,6.0252,7425600.0
2010-02-24 15:55:00,7.16,7.17,7.16,7.16,11597600.0,6.0252,6.0336,6.0252,6.0252,11597600.0
2010-02-25 09:30:00,7.05,7.06,7.03,7.05,27904800.0,5.9326,5.941,5.9158,5.9326,27904800.0
2010-02-25 09:35:00,7.05,7.08,7.03,7.08,16643200.0,5.9326,5.9579,5.9158,5.9579,16643200.0
2010-02-25 09:40:00,7.08,7.08,7.06,7.06,8663200.0,5.9579,5.9579,5.941,5.941,8663200.0
2010-02-25 09:45:00,7.06,7.06,7.04,7.05,11004000.0,5.941,5.941,5.9242,5.9326,11004000.0
2010-02-25 09:50:00,7.05,7.07,7.05,7.07,10186400.0,5.9326,5.9495,5.9326,5.9495,10186400.0
2010-02-25 09:55:00,7.07,7.07,7.05,7.06,7422800.0,5.9495,5.9495,5.9326,5.941,7422800.0
2010-02-25 10:00:00,7.06,7.06,7.05,7.06,6381200.0,5.941,5.941,5.9326,5.941,6381200.0
2010-02-25 10:05:00,7.06,7.07,7.06,7.06,6918800.0,5.941,5.9495,5.941,5.941,6918800.0
2010-02-25 10:10:00,7.06,7.08,7.06,7.07,12353600.0,5.941,5.9579,5.941,5.9495,12353600.0
2010-02-25 10:15:00,7.07,7.08,7.06,7.08,9080400.0,5.9495,5.9579,5.941,5.9579,9080400.0
2010-02-25 10:20:00,7.08,7.09,7.07,7.07,7389200.0,5.9579,5.9663,5.9495,5.9495,7389200.0
2010-02-25 10:25:00,7.07,7.07,7.05,7.07,8962800.0,5.9495,5.9495,5.9326,5.9495,8962800.0
2010-02-25 10:30:00,7.07,7.07,7.06,7.07,5045600.0,5.9495,5.9495,5.941,5.9495,5045600.0
2010-02-25 10:35:00,7.07,7.07,7.05,7.06,5868800.0,5.9495,5.9495,5.9326,5.941,5868800.0
2010-02-25 10:40:00,7.06,7.06,7.05,7.05,7389200.0,5.941,5.941,5.9326,5.9326,7389200.0
2010-02-25 10:45:00,7.06,7.07,7.05,7.06,5062400.0,5.941,5.9495,5.9326,5.941,5062400.0
2010-02-25 10:50:00,7.06,7.07,7.06,7.07,3861200.0,5.941,5.9495,5.941,5.9495,3861200.0
2010-02-25 10:55:00,7.07,7.08,7.06,7.06,4090800.0,5.9495,5.9579,5.941,5.941,4090800.0
2010-02-25 11:00:00,7.06,7.07,7.06,7.06,2744000.0,5.941,5.9495,5.941,5.941,2744000.0
2010-02-25 11:05:00,7.06,7.08,7.06,7.08,4076800.0,5.941,5.9579,5.941,5.9579,4076800.0
2010-02-25 11:10:00,7.08,7.08,7.07,7.07,3600800.0,5.9579,5.9579,5.9495,5.9495,3600800.0
2010-02-25 11:15:00,7.07,7.07,7.06,7.06,2878400.0,5.9495,5.9495,5.941,5.941,2878400.0
2010-02-25 11:20:00,7.07,7.07,7.06,7.06,4426800.0,5.9495,5.9495,5.941,5.941,4426800.0
2010-02-25 11:25:00,7.07,7.07,7.06,7.07,3452400.0,5.9495,5.9495,5.941,5.9495,3452400.0
2010-02-25 11:30:00,7.07,7.07,7.06,7.07,3550400.0,5.9495,5.9495,5.941,5.9495,3550400.0
2010-02-25 11:35:00,7.07,7.07,7.06,7.06,2912000.0,5.9495,5.9495,5.941,5.941,2912000.0
2010-02-25 11:40:00,7.06,7.06,7.06,7.06,3967600.0,5.941,5.941,5.941,5.941,3967600.0
2010-02-25 11:45:00,7.06,7.06,7.05,7.06,4678800.0,5.941,5.941,5.9326,5.941,4678800.0
2010-02-25 11:50:00,7.06,7.06,7.05,7.05,5126800.0,5.941,5.941,5.9326,5.9326,5126800.0
2010-02-25 11:55:00,7.05,7.06,7.05,7.05,3785600.0,5.9326,5.941,5.9326,5.9326,3785600.0
2010-02-25 12:00:00,7.05,7.06,7.05,7.05,3813600.0,5.9326,5.941,5.9326,5.9326,3813600.0
2010-02-25 12:05:00,7.05,7.07,7.05,7.06,3757600.0,5.9326,5.9495,5.9326,5.941,3757600.0
2010-02-25 12:10:00,7.06,7.07,7.06,7.06,2402400.0,5.941,5.9495,5.941,5.941,2402400.0
2010-02-25 12:15:00,7.06,7.07,7.06,7.06,1724800.0,5.941,5.9495,5.941,5.941,1724800.0
2010-02-25 12:20:00,7.06,7.06,7.06,7.06,1612800.0,5.941,5.941,5.941,5.941,1612800.0
2010-02-25 12:25:00,7.06,7.06,7.06,7.06,2503200.0,5.941,5.941,5.941,5.941,2503200.0
2010-02-25 12:30:00,7.06,7.06,7.06,7.06,1573600.0,5.941,5.941,5.941,5.941,1573600.0
2010-02-25 12:35:00,7.06,7.07,7.06,7.07,3637200.0,5.941,5.9495,5.941,5.9495,3637200.0
2010-02-25 12:40:00,7.07,7.08,7.07,7.08,6851600.0,5.9495,5.9579,5.9495,5.9579,6851600.0
2010-02-25 12:45:00,7.08,7.08,7.07,7.07,2634800.0,5.9579,5.9579,5.9495,5.9495,2634800.0
2010-02-25 12:50:00,7.07,7.08,7.07,7.07,2338000.0,5.9495,5.9579,5.9495,5.9495,2338000.0
2010-02-25 12:55:00,7.08,7.08,7.07,7.07,1780800.0,5.9579,5.9579,5.9495,5.9495,1780800.0
2010-02-25 13:00:00,7.07,7.08,7.07,7.07,2195200.0,5.9495,5.9579,5.9495,5.9495,2195200.0
2010-02-25 13:05:00,7.07,7.07,7.06,7.06,3822000.0,5.9495,5.9495,5.941,5.941,3822000.0
2010-02-25 13:10:00,7.06,7.07,7.06,7.06,1397200.0,5.941,5.9495,5.941,5.941,1397200.0
2010-02-25 13:15:00,7.06,7.07,7.06,7.07,2027200.0,5.941,5.9495,5.941,5.9495,2027200.0
2010-02-25 13:20:00,7.07,7.07,7.07,7.07,1545600.0,5.9495,5.9495,5.9495,5.9495,1545600.0
2010-02-25 13:25:00,7.07,7.07,7.06,7.06,1831200.0,5.9495,5.9495,5.941,5.941,1831200.0
2010-02-25 13:30:00,7.06,7.07,7.06,7.07,1680000.0,5.941,5.9495,5.941,5.9495,1680000.0
2010-02-25 13:35:00,7.07,7.07,7.06,7.07,1190000.0,5.9495,5.9495,5.941,5.9495,1190000.0
2010-02-25 13:40:00,7.07,7.08,7.07,7.07,2811200.0,5.9495,5.9579,5.9495,5.9495,2811200.0
2010-02-25 13:45:00,7.08,7.09,7.08,7.09,8884400.0,5.9579,5.9663,5.9579,5.9663,8884400.0
2010-02-25 13:50:00,7.09,7.11,7.09,7.1,9973600.0,5.9663,5.9831,5.9663,5.9747,9973600.0
2010-02-25 13:55:00,7.1,7.13,7.1,7.13,12801600.0,5.9747,5.9999,5.9747,5.9999,12801600.0
2010-02-25 14:00:00,7.13,7.17,7.13,7.15,36618400.0,5.9999,6.0336,5.9999,6.0168,36618400.0
2010-02-25 14:05:00,7.15,7.17,7.14,7.14,31533600.0,6.0168,6.0336,6.0084,6.0084,31533600.0
2010-02-25 14:10:00,7.14,7.15,7.13,7.14,12042800.0,6.0084,6.0168,5.9999,6.0084,12042800.0
2010-02-25 14:15:00,7.14,7.15,7.13,7.15,8654800.0,6.0084,6.0168,5.9999,6.0168,8654800.0
2010-02-25 14:20:00,7.15,7.17,7.15,7.16,15750000.0,6.0168,6.0336,6.0168,6.0252,15750000.0
2010-02-25 14:25:00,7.16,7.17,7.13,7.15,24192000.0,6.0252,6.0336,5.9999,6.0168,24192000.0
2010-02-25 14:30:00,7.15,7.15,7.13,7.15,17561600.0,6.0168,6.0168,5.9999,6.0168,17561600.0
2010-02-25 14:35:00,7.15,7.15,7.14,7.14,6790000.0,6.0168,6.0168,6.0084,6.0084,6790000.0
2010-02-25 14:40:00,7.14,7.16,7.14,7.16,6493200.0,6.0084,6.0252,6.0084,6.0252,6493200.0
2010-02-25 14:45:00,7.16,7.17,7.15,7.15,9912000.0,6.0252,6.0336,6.0168,6.0168,9912000.0
2010-02-25 14:50:00,7.15,7.16,7.14,7.16,6717200.0,6.0168,6.0252,6.0084,6.0252,6717200.0
2010-02-25 14:55:00,7.16,7.17,7.16,7.16,5140800.0,6.0252,6.0336,6.0252,6.0252,5140800.0
2010-02-25 15:00:00,7.16,7.17,7.16,7.17,6036800.0,6.0252,6.0336,6.0252,6.0336,6036800.0
2010-02-25 15:05:00,7.17,7.2,7.17,7.19,21252000.0,6.0336,6.0588,6.0336,6.0504,21252000.0
2010-02-25 15:10:00,7.19,7.19,7.18,7.18,6767600.0,6.0504,6.0504,6.042,6.042,6767600.0
2010-02-25 15:15:00,7.18,7.19,7.18,7.18,7313600.0,6.042,6.0504,6.042,6.042,7313600.0
2010-02-25 15:20:00,7.18,7.19,7.18,7.19,8215200.0,6.042,6.0504,6.042,6.0504,8215200.0
2010-02-25 15:25:00,7.19,7.2,7.19,7.19,7971600.0,6.0504,6.0588,6.0504,6.0504,7971600.0
2010-02-25 15:30:00,7.19,7.22,7.19,7.21,18748800.0,6.0504,6.0757,6.0504,6.0673,18748800.0
2010-02-25 15:35:00,7.21,7.22,7.21,7.21,14940800.0,6.0673,6.0757,6.0673,6.0673,14940800.0
2010-02-25 15:40:00,7.21,7.23,7.21,7.23,17326400.0,6.0673,6.0841,6.0673,6.0841,17326400.0
2010-02-25 15:45:00,7.23,7.25,7.23,7.24,20703200.0,6.0841,6.1009,6.0841,6.0925,20703200.0
2010-02-25 15:50:00,7.24,7.24,7.22,7.22,18807600.0,6.0925,6.0925,6.0757,6.0757,18807600.0
2010-02-25 15:55:00,7.22,7.23,7.21,7.21,17556000.0,6.0757,6.0841,6.0673,6.0673,17556000.0
2010-02-26 09:30:00,7.23,7.25,7.22,7.24,18939200.0,6.0841,6.1009,6.0757,6.0925,18939200.0
2010-02-26 09:35:00,7.24,7.25,7.22,7.22,10690400.0,6.0925,6.1009,6.0757,6.0757,10690400.0
2010-02-26 09:40:00,7.22,7.24,7.21,7.24,13470800.0,6.0757,6.0925,6.0673,6.0925,13470800.0
2010-02-26 09:45:00,7.24,7.26,7.23,7.25,12493600.0,6.0925,6.1093,6.0841,6.1009,12493600.0
2010-02-26 09:50:00,7.25,7.25,7.24,7.24,6392400.0,6.1009,6.1009,6.0925,6.0925,6392400.0
2010-02-26 09:55:00,7.24,7.26,7.24,7.24,10063200.0,6.0925,6.1093,6.0925,6.0925,10063200.0
2010-02-26 10:00:00,7.24,7.26,7.24,7.26,17306800.0,6.0925,6.1093,6.0925,6.1093,17306800.0
2010-02-26 10:05:00,7.26,7.28,7.25,7.28,18883200.0,6.1093,6.1262,6.1009,6.1262,18883200.0
2010-02-26 10:10:00,7.28,7.29,7.27,7.29,18023600.0,6.1262,6.1346,6.1178,6.1346,18023600.0
2010-02-26 10:15:00,7.29,7.31,7.29,7.31,18765600.0,6.1346,6.1514,6.1346,6.1514,18765600.0
2010-02-26 10:20:00,7.31,7.32,7.31,7.32,15968400.0,6.1514,6.1598,6.1514,6.1598,15968400.0
2010-02-26 10:25:00,7.32,7.32,7.3,7.31,9004800.0,6.1598,6.1598,6.143,6.1514,9004800.0
2010-02-26 10:30:00,7.31,7.32,7.31,7.31,7996800.0,6.1514,6.1598,6.1514,6.1514,7996800.0
2010-02-26 10:35:00,7.31,7.33,7.31,7.32,13095600.0,6.1514,6.1682,6.1514,6.1598,13095600.0
2010-02-26 10:40:00,7.32,7.33,7.32,7.33,9049600.0,6.1598,6.1682,6.1598,6.1682,9049600.0
2010-02-26 10:45:00,7.33,7.33,7.31,7.31,8971200.0,6.1682,6.1682,6.1514,6.1514,8971200.0
2010-02-26 10:50:00,7.31,7.32,7.31,7.31,5577600.0,6.1514,6.1598,6.1514,6.1514,5577600.0
2010-02-26 10:55:00,7.31,7.32,7.3,7.3,11146800.0,6.1514,6.1598,6.143,6.143,11146800.0
2010-02-26 11:00:00,7.3,7.31,7.29,7.3,8643600.0,6.143,6.1514,6.1346,6.143,8643600.0
2010-02-26 11:05:00,7.3,7.3,7.29,7.3,6118000.0,6.143,6.143,6.1346,6.143,6118000.0
2010-02-26 11:10:00,7.3,7.31,7.3,7.31,5191200.0,6.143,6.1514,6.143,6.1514,5191200.0
2010-02-26 11:15:00,7.31,7.31,7.3,7.3,4309200.0,6.1514,6.1514,6.143,6.143,4309200.0
2010-02-26 11:20:00,7.3,7.31,7.3,7.3,2615200.0,6.143,6.1514,6.143,6.143,2615200.0
2010-02-26 11:25:00,7.3,7.32,7.3,7.31,5199600.0,6.143,6.1598,6.143,6.1514,5199600.0
2010-02-26 11:30:00,7.31,7.32,7.31,7.32,4158000.0,6.1514,6.1598,6.1514,6.1598,4158000.0
2010-02-26 11:35:00,7.32,7.32,7.32,7.32,4796400.0,6.1598,6.1598,6.1598,6.1598,4796400.0
2010-02-26 11:40:00,7.32,7.32,7.31,7.31,3508400.0,6.1598,6.1598,6.1514,6.1514,3508400.0
2010-02-26 11:45:00,7.31,7.31,7.3,7.3,4723600.0,6.1514,6.1514,6.143,6.143,4723600.0
2010-02-26 11:50:00,7.3,7.31,7.3,7.3,3211600.0,6.143,6.1514,6.143,6.143,3211600.0
2010-02-26 11:55:00,7.3,7.3,7.3,7.3,1934800.0,6.143,6.143,6.143,6.143,1934800.0
2010-02-26 12:00:00,7.3,7.31,7.3,7.31,4326000.0,6.143,6.1514,6.143,6.1514,4326000.0
2010-02-26 12:05:00,7.31,7.31,7.3,7.3,4832800.0,6.1514,6.1514,6.143,6.143,4832800.0
2010-02-26 12:10:00,7.3,7.3,7.29,7.3,4494000.0,6.143,6.143,6.1346,6.143,4494000.0
2010-02-26 12:15:00,7.3,7.31,7.3,7.3,3561600.0,6.143,6.1514,6.143,6.143,3561600.0
2010-02-26 12:20:00,7.3,7.3,7.3,7.3,1761200.0,6.143,6.143,6.143,6.143,1761200.0
2010-02-26 12:25:00,7.3,7.3,7.3,7.3,1870400.0,6.143,6.143,6.143,6.143,1870400.0
2010-02-26 12:30:00,7.3,7.3,7.3,7.3,2346400.0,6.143,6.143,6.143,6.143,2346400.0
2010-02-26 12:35:00,7.3,7.31,7.29,7.3,3967600.0,6.143,6.1514,6.1346,6.143,3967600.0
2010-02-26 12:40:00,7.3,7.31,7.3,7.3,3511200.0,6.143,6.1514,6.143,6.143,3511200.0
2010-02-26 12:45:00,7.3,7.31,7.3,7.3,3024000.0,6.143,6.1514,6.143,6.143,3024000.0
2010-02-26 12:50:00,7.3,7.31,7.3,7.3,2231600.0,6.143,6.1514,6.143,6.143,2231600.0
2010-02-26 12:55:00,7.3,7.3,7.3,7.3,2545200.0,6.143,6.143,6.143,6.143,2545200.0
2010-02-26 13:00:00,7.3,7.31,7.3,7.31,3178000.0,6.143,6.1514,6.143,6.1514,3178000.0
2010-02-26 13:05:00,7.31,7.31,7.3,7.3,2016000.0,6.1514,6.1514,6.143,6.143,2016000.0
2010-02-26 13:10:00,7.3,7.31,7.3,7.3,1758400.0,6.143,6.1514,6.143,6.143,1758400.0
2010-02-26 13:15:00,7.3,7.3,7.3,7.3,1223600.0,6.143,6.143,6.143,6.143,1223600.0
2010-02-26 13:20:00,7.3,7.31,7.3,7.31,3029600.0,6.143,6.1514,6.143,6.1514,3029600.0
2010-02-26 13:25:00,7.31,7.31,7.31,7.31,3228400.0,6.1514,6.1514,6.1514,6.1514,3228400.0
2010-02-26 13:30:00,7.31,7.31,7.3,7.31,3878000.0,6.1514,6.1514,6.143,6.1514,3878000.0
2010-02-26 13:35:00,7.31,7.31,7.3,7.31,2231600.0,6.1514,6.1514,6.143,6.1514,2231600.0
2010-02-26 13:40:00,7.31,7.31,7.3,7.31,1691200.0,6.1514,6.1514,6.143,6.1514,1691200.0
2010-02-26 13:45:00,7.31,7.32,7.31,7.31,3850000.0,6.1514,6.1598,6.1514,6.1514,3850000.0
2010-02-26 13:50:00,7.31,7.32,7.31,7.32,4496800.0,6.1514,6.1598,6.1514,6.1598,4496800.0
2010-02-26 13:55:00,7.32,7.32,7.32,7.32,2763600.0,6.1598,6.1598,6.1598,6.1598,2763600.0
2010-02-26 14:00:00,7.32,7.32,7.31,7.31,2889600.0,6.1598,6.1598,6.1514,6.1514,2889600.0
2010-02-26 14:05:00,7.31,7.32,7.31,7.32,2506000.0,6.1514,6.1598,6.1514,6.1598,2506000.0
2010-02-26 14:10:00,7.32,7.32,7.31,7.32,1680000.0,6.1598,6.1598,6.1514,6.1598,1680000.0
2010-02-26 14:15:00,7.32,7.32,7.31,7.31,2886800.0,6.1598,6.1598,6.1514,6.1514,2886800.0
2010-02-26 14:20:00,7.31,7.31,7.31,7.31,2181200.0,6.1514,6.1514,6.1514,6.1514,2181200.0
2010-02-26 14:25:00,7.31,7.32,7.31,7.32,2822400.0,6.1514,6.1598,6.1514,6.1598,2822400.0
2010-02-26 14:30:00,7.32,7.32,7.31,7.32,1610000.0,6.1598,6.1598,6.1514,6.1598,1610000.0
2010-02-26 14:35:00,7.32,7.32,7.31,7.31,1593200.0,6.1598,6.1598,6.1514,6.1514,1593200.0
2010-02-26 14:40:00,7.32,7.32,7.31,7.31,1352400.0,6.1598,6.1598,6.1514,6.1514,1352400.0
2010-02-26 14:45:00,7.31,7.32,7.31,7.32,2475200.0,6.1514,6.1598,6.1514,6.1598,2475200.0
2010-02-26 14:50:00,7.32,7.32,7.32,7.32,2937200.0,6.1598,6.1598,6.1598,6.1598,2937200.0
2010-02-26 14:55:00,7.32,7.32,7.31,7.32,4446400.0,6.1598,6.1598,6.1514,6.1598,4446400.0
2010-02-26 15:00:00,7.32,7.32,7.32,7.32,2366000.0,6.1598,6.1598,6.1598,6.1598,2366000.0
2010-02-26 15:05:00,7.32,7.32,7.3,7.31,3757600.0,6.1598,6.1598,6.143,6.1514,3757600.0
2010-02-26 15:10:00,7.31,7.32,7.31,7.32,4345600.0,6.1514,6.1598,6.1514,6.1598,4345600.0
2010-02-26 15:15:00,7.32,7.32,7.32,7.32,4099200.0,6.1598,6.1598,6.1598,6.1598,4099200.0
2010-02-26 15:20:00,7.32,7.32,7.32,7.32,2724400.0,6.1598,6.1598,6.1598,6.1598,2724400.0
2010-02-26 15:25:00,7.32,7.33,7.32,7.32,11261600.0,6.1598,6.1682,6.1598,6.1598,11261600.0
2010-02-26 15:30:00,7.32,7.33,7.3,7.31,13361600.0,6.1598,6.1682,6.143,6.1514,13361600.0
2010-02-26 15:35:00,7.31,7.31,7.29,7.31,6829200.0,6.1514,6.1514,6.1346,6.1514,6829200.0
2010-02-26 15:40:00,7.31,7.31,7.31,7.31,4740400.0,6.1514,6.1514,6.1514,6.1514,4740400.0
2010-02-26 15:45:00,7.31,7.31,7.3,7.3,8341200.0,6.1514,6.1514,6.143,6.143,8341200.0
2010-02-26 15:50:00,7.3,7.32,7.29,7.31,12983600.0,6.143,6.1598,6.1346,6.1514,12983600.0
2010-02-26 15:55:00,7.32,7.32,7.31,7.31,15582000.0,6.1598,6.1598,6.1514,6.1514,15582000.0
2010-03-01 09:30:00,7.35,7.39,7.34,7.39,28204400.0,6.1851,6.2187,6.1767,6.2187,28204400.0
2010-03-01 09:35:00,7.39,7.39,7.37,7.39,17536400.0,6.2187,6.2187,6.2019,6.2187,17536400.0
2010-03-01 09:40:00,7.39,7.39,7.38,7.39,11855200.0,6.2187,6.2187,6.2103,6.2187,11855200.0
2010-03-01 09:45:00,7.39,7.39,7.38,7.39,7977200.0,6.2187,6.2187,6.2103,6.2187,7977200.0
2010-03-01 09:50:00,7.39,7.4,7.39,7.39,16094400.0,6.2187,6.2271,6.2187,6.2187,16094400.0
2010-03-01 09:55:00,7.39,7.4,7.38,7.4,9041200.0,6.2187,6.2271,6.2103,6.2271,9041200.0
2010-03-01 10:00:00,7.39,7.43,7.39,7.42,22825600.0,6.2187,6.2524,6.2187,6.244,22825600.0
2010-03-01 10:05:00,7.42,7.44,7.42,7.43,19583200.0,6.244,6.2608,6.244,6.2524,19583200.0
2010-03-01 10:10:00,7.43,7.44,7.43,7.44,11180400.0,6.2524,6.2608,6.2524,6.2608,11180400.0
2010-03-01 10:15:00,7.44,7.45,7.43,7.44,13095600.0,6.2608,6.2692,6.2524,6.2608,13095600.0
2010-03-01 10:20:00,7.44,7.45,7.44,7.44,9542400.0,6.2608,6.2692,6.2608,6.2608,9542400.0
2010-03-01 10:25:00,7.44,7.45,7.44,7.44,9083200.0,6.2608,6.2692,6.2608,6.2608,9083200.0
2010-03-01 10:30:00,7.44,7.45,7.44,7.44,10603600.0,6.2608,6.2692,6.2608,6.2608,10603600.0
2010-03-01 10:35:00,7.44,7.44,7.43,7.43,9805600.0,6.2608,6.2608,6.2524,6.2524,9805600.0
2010-03-01 10:40:00,7.44,7.45,7.43,7.45,8257200.0,6.2608,6.2692,6.2524,6.2692,8257200.0
2010-03-01 10:45:00,7.45,7.46,7.44,7.45,9923200.0,6.2692,6.2776,6.2608,6.2692,9923200.0
2010-03-01 10:50:00,7.45,7.46,7.45,7.45,10351600.0,6.2692,6.2776,6.2692,6.2692,10351600.0
2010-03-01 10:55:00,7.45,7.46,7.45,7.45,6392400.0,6.2692,6.2776,6.2692,6.2692,6392400.0
2010-03-01 11:00:00,7.45,7.46,7.45,7.46,5566400.0,6.2692,6.2776,6.2692,6.2776,5566400.0
2010-03-01 11:05:00,7.46,7.47,7.45,7.46,8632400.0,6.2776,6.2861,6.2692,6.2776,8632400.0
2010-03-01 11:10:00,7.46,7.47,7.46,7.46,8674400.0,6.2776,6.2861,6.2776,6.2776,8674400.0
2010-03-01 11:15:00,7.46,7.46,7.46,7.46,4398800.0,6.2776,6.2776,6.2776,6.2776,4398800.0
2010-03-01 11:20:00,7.46,7.46,7.45,7.46,5264000.0,6.2776,6.2776,6.2692,6.2776,5264000.0
2010-03-01 11:25:00,7.46,7.46,7.45,7.45,4956000.0,6.2776,6.2776,6.2692,6.2692,4956000.0
2010-03-01 11:30:00,7.45,7.46,7.45,7.45,3152800.0,6.2692,6.2776,6.2692,6.2692,3152800.0
2010-03-01 11:35:00,7.45,7.45,7.44,7.45,6935600.0,6.2692,6.2692,6.2608,6.2692,6935600.0
2010-03-01 11:40:00,7.45,7.45,7.45,7.45,5213600.0,6.2692,6.2692,6.2692,6.2692,5213600.0
2010-03-01 11:45:00,7.45,7.45,7.44,7.44,4233600.0,6.2692,6.2692,6.2608,6.2608,4233600.0
2010-03-01 11:50:00,7.44,7.45,7.44,7.45,3542000.0,6.2608,6.2692,6.2608,6.2692,3542000.0
2010-03-01 11:55:00,7.45,7.45,7.44,7.45,2366000.0,6.2692,6.2692,6.2608,6.2692,2366000.0
2010-03-01 12:00:00,7.45,7.46,7.45,7.45,4323200.0,6.2692,6.2776,6.2692,6.2692,4323200.0
2010-03-01 12:05:00,7.46,7.46,7.45,7.46,4449200.0,6.2776,6.2776,6.2692,6.2776,4449200.0
2010-03-01 12:10:00,7.46,7.46,7.45,7.46,3998400.0,6.2776,6.2776,6.2692,6.2776,3998400.0
2010-03-01 12:15:00,7.46,7.46,7.45,7.46,1338400.0,6.2776,6.2776,6.2692,6.2776,1338400.0
2010-03-01 12:20:00,7.46,7.46,7.46,7.46,1856400.0,6.2776,6.2776,6.2776,6.2776,1856400.0
2010-03-01 12:25:00,7.46,7.46,7.45,7.46,2046800.0,6.2776,6.2776,6.2692,6.2776,2046800.0
2010-03-01 12:30:00,7.46,7.46,7.45,7.45,2312800.0,6.2776,6.2776,6.2692,6.2692,2312800.0
2010-03-01 12:35:00,7.45,7.46,7.45,7.45,1965600.0,6.2692,6.2776,6.2692,6.2692,1965600.0
2010-03-01 12:40:00,7.45,7.46,7.45,7.46,3337600.0,6.2692,6.2776,6.2692,6.2776,3337600.0
2010-03-01 12:45:00,7.46,7.46,7.45,7.45,3026800.0,6.2776,6.2776,6.2692,6.2692,3026800.0
2010-03-01 12:50:00,7.45,7.46,7.45,7.45,2766400.0,6.2692,6.2776,6.2692,6.2692,2766400.0
2010-03-01 12:55:00,7.45,7.47,7.44,7.45,6893600.0,6.2692,6.2861,6.2608,6.2692,6893600.0
2010-03-01 13:00:00,7.45,7.45,7.45,7.45,2573200.0,6.2692,6.2692,6.2692,6.2692,2573200.0
2010-03-01 13:05:00,7.45,7.45,7.45,7.45,2044000.0,6.2692,6.2692,6.2692,6.2692,2044000.0
2010-03-01 13:10:00,7.45,7.46,7.45,7.45,2371600.0,6.2692,6.2776,6.2692,6.2692,2371600.0
2010-03-01 13:15:00,7.45,7.45,7.45,7.45,1352400.0,6.2692,6.2692,6.2692,6.2692,1352400.0
2010-03-01 13:20:00,7.45,7.45,7.45,7.45,2049600.0,6.2692,6.2692,6.2692,6.2692,2049600.0
2010-03-01 13:25:00,7.45,7.46,7.45,7.46,4785200.0,6.2692,6.2776,6.2692,6.2776,4785200.0
2010-03-01 13:30:00,7.46,7.46,7.46,7.46,2592800.0,6.2776,6.2776,6.2776,6.2776,2592800.0
2010-03-01 13:35:00,7.46,7.46,7.46,7.46,2259600.0,6.2776,6.2776,6.2776,6.2776,2259600.0
2010-03-01 13:40:00,7.46,7.47,7.46,7.47,7767200.0,6.2776,6.2861,6.2776,6.2861,7767200.0
2010-03-01 13:45:00,7.47,7.48,7.46,7.47,7624400.0,6.2861,6.2945,6.2776,6.2861,7624400.0
2010-03-01 13:50:00,7.47,7.48,7.47,7.47,3869600.0,6.2861,6.2945,6.2861,6.2861,3869600.0
2010-03-01 13:55:00,7.47,7.47,7.46,7.47,3239600.0,6.2861,6.2861,6.2776,6.2861,3239600.0
2010-03-01 14:00:00,7.47,7.47,7.47,7.47,2458400.0,6.2861,6.2861,6.2861,6.2861,2458400.0
2010-03-01 14:05:00,7.47,7.47,7.46,7.46,4239200.0,6.2861,6.2861,6.2776,6.2776,4239200.0
2010-03-01 14:10:00,7.46,7.46,7.46,7.46,2718800.0,6.2776,6.2776,6.2776,6.2776,2718800.0
2010-03-01 14:15:00,7.46,7.47,7.46,7.47,5152000.0,6.2776,6.2861,6.2776,6.2861,5152000.0
2010-03-01 14:20:00,7.47,7.47,7.47,7.47,3012800.0,6.2861,6.2861,6.2861,6.2861,3012800.0
2010-03-01 14:25:00,7.47,7.47,7.46,7.47,2702000.0,6.2861,6.2861,6.2776,6.2861,2702000.0
2010-03-01 14:30:00,7.47,7.47,7.46,7.46,2570400.0,6.2861,6.2861,6.2776,6.2776,2570400.0
2010-03-01 14:35:00,7.46,7.46,7.46,7.46,3570000.0,6.2776,6.2776,6.2776,6.2776,3570000.0
2010-03-01 14:40:00,7.46,7.46,7.46,7.46,3038000.0,6.2776,6.2776,6.2776,6.2776,3038000.0
2010-03-01 14:45:00,7.46,7.46,7.46,7.46,2018800.0,6.2776,6.2776,6.2776,6.2776,2018800.0
2010-03-01 14:50:00,7.46,7.46,7.45,7.46,4023600.0,6.2776,6.2776,6.2692,6.2776,4023600.0
2010-03-01 14:55:00,7.46,7.46,7.46,7.46,3847200.0,6.2776,6.2776,6.2776,6.2776,3847200.0
2010-03-01 15:00:00,7.46,7.46,7.46,7.46,3525200.0,6.2776,6.2776,6.2776,6.2776,3525200.0
2010-03-01 15:05:00,7.46,7.46,7.46,7.46,5210800.0,6.2776,6.2776,6.2776,6.2776,5210800.0
2010-03-01 15:10:00,7.46,7.47,7.46,7.47,5121200.0,6.2776,6.2861,6.2776,6.2861,5121200.0
2010-03-01 15:15:00,7.47,7.47,7.46,7.47,6728400.0,6.2861,6.2861,6.2776,6.2861,6728400.0
2010-03-01 15:20:00,7.47,7.48,7.47,7.48,8234800.0,6.2861,6.2945,6.2861,6.2945,8234800.0
2010-03-01 15:25:00,7.48,7.48,7.47,7.47,10928400.0,6.2945,6.2945,6.2861,6.2861,10928400.0
2010-03-01 15:30:00,7.48,7.48,7.46,7.46,8794800.0,6.2945,6.2945,6.2776,6.2776,8794800.0
2010-03-01 15:35:00,7.46,7.47,7.46,7.46,5611200.0,6.2776,6.2861,6.2776,6.2776,5611200.0
2010-03-01 15:40:00,7.46,7.46,7.45,7.46,12899600.0,6.2776,6.2776,6.2692,6.2776,12899600.0
2010-03-01 15:45:00,7.46,7.46,7.45,7.45,7224000.0,6.2776,6.2776,6.2692,6.2692,7224000.0
2010-03-01 15:50:00,7.45,7.46,7.45,7.46,11468800.0,6.2692,6.2776,6.2692,6.2776,11468800.0
2010-03-01 15:55:00,7.46,7.47,7.46,7.47,17917200.0,6.2776,6.2861,6.2776,6.2861,17917200.0
2010-03-02 09:30:00,7.5,7.51,7.49,7.51,25888800.0,6.3113,6.3197,6.3029,6.3197,25888800.0
2010-03-02 09:35:00,7.51,7.52,7.49,7.51,14534800.0,6.3197,6.3281,6.3029,6.3197,14534800.0
2010-03-02 09:40:00,7.51,7.53,7.49,7.53,16766400.0,6.3197,6.3365,6.3029,6.3365,16766400.0
2010-03-02 09:45:00,7.53,7.53,7.51,7.52,13140400.0,6.3365,6.3365,6.3197,6.3281,13140400.0
2010-03-02 09:50:00,7.52,7.53,7.5,7.5,14551600.0,6.3281,6.3365,6.3113,6.3113,14551600.0
2010-03-02 09:55:00,7.5,7.51,7.5,7.51,11751600.0,6.3113,6.3197,6.3113,6.3197,11751600.0
2010-03-02 10:00:00,7.51,7.51,7.49,7.49,9800000.0,6.3197,6.3197,6.3029,6.3029,9800000.0
2010-03-02 10:05:00,7.5,7.5,7.47,7.48,14481600.0,6.3113,6.3113,6.2861,6.2945,14481600.0
2010-03-02 10:10:00,7.48,7.48,7.46,7.47,14453600.0,6.2945,6.2945,6.2776,6.2861,14453600.0
2010-03-02 10:15:00,7.47,7.48,7.46,7.48,12322800.0,6.2861,6.2945,6.2776,6.2945,12322800.0
2010-03-02 10:20:00,7.48,7.48,7.47,7.48,6207600.0,6.2945,6.2945,6.2861,6.2945,6207600.0
2010-03-02 10:25:00,7.48,7.48,7.47,7.48,6823600.0,6.2945,6.2945,6.2861,6.2945,6823600.0
2010-03-02 10:30:00,7.48,7.49,7.48,7.49,7417200.0,6.2945,6.3029,6.2945,6.3029,7417200.0
2010-03-02 10:35:00,7.49,7.49,7.49,7.49,7126000.0,6.3029,6.3029,6.3029,6.3029,7126000.0
2010-03-02 10:40:00,7.49,7.5,7.49,7.49,4704000.0,6.3029,6.3113,6.3029,6.3029,4704000.0
2010-03-02 10:45:00,7.49,7.5,7.49,7.49,4320400.0,6.3029,6.3113,6.3029,6.3029,4320400.0
2010-03-02 10:50:00,7.49,7.49,7.49,7.49,2587200.0,6.3029,6.3029,6.3029,6.3029,2587200.0
2010-03-02 10:55:00,7.49,7.49,7.47,7.47,6767600.0,6.3029,6.3029,6.2861,6.2861,6767600.0
2010-03-02 11:00:00,7.47,7.48,7.47,7.48,7282800.0,6.2861,6.2945,6.2861,6.2945,7282800.0
2010-03-02 11:05:00,7.48,7.5,7.48,7.49,6218800.0,6.2945,6.3113,6.2945,6.3029,6218800.0
2010-03-02 11:10:00,7.49,7.5,7.49,7.49,3771600.0,6.3029,6.3113,6.3029,6.3029,3771600.0
2010-03-02 11:15:00,7.49,7.49,7.49,7.49,2080400.0,6.3029,6.3029,6.3029,6.3029,2080400.0
2010-03-02 11:20:00,7.49,7.49,7.49,7.49,2329600.0,6.3029,6.3029,6.3029,6.3029,2329600.0
2010-03-02 11:25:00,7.49,7.52,7.49,7.5,8708000.0,6.3029,6.3281,6.3029,6.3113,8708000.0
2010-03-02 11:30:00,7.5,7.51,7.48,7.49,8218000.0,6.3113,6.3197,6.2945,6.3029,8218000.0
2010-03-02 11:35:00,7.49,7.5,7.48,7.5,3771600.0,6.3029,6.3113,6.2945,6.3113,3771600.0
2010-03-02 11:40:00,7.49,7.5,7.49,7.49,2657200.0,6.3029,6.3113,6.3029,6.3029,2657200.0
2010-03-02 11:45:00,7.49,7.49,7.49,7.49,1736000.0,6.3029,6.3029,6.3029,6.3029,1736000.0
2010-03-02 11:50:00,7.49,7.51,7.49,7.5,4701200.0,6.3029,6.3197,6.3029,6.3113,4701200.0
2010-03-02 11:55:00,7.5,7.51,7.5,7.5,2399600.0,6.3113,6.3197,6.3113,6.3113,2399600.0
2010-03-02 12:00:00,7.5,7.51,7.5,7.5,2027200.0,6.3113,6.3197,6.3113,6.3113,2027200.0
2010-03-02 12:05:00,7.5,7.5,7.49,7.5,1800400.0,6.3113,6.3113,6.3029,6.3113,1800400.0
2010-03-02 12:10:00,7.5,7.5,7.49,7.5,1705200.0,6.3113,6.3113,6.3029,6.3113,1705200.0
2010-03-02 12:15:00,7.5,7.5,7.49,7.49,3819200.0,6.3113,6.3113,6.3029,6.3029,3819200.0
2010-03-02 12:20:00,7.5,7.5,7.49,7.5,4088000.0,6.3113,6.3113,6.3029,6.3113,4088000.0
2010-03-02 12:25:00,7.5,7.5,7.49,7.5,1772400.0,6.3113,6.3113,6.3029,6.3113,1772400.0
2010-03-02 12:30:00,7.5,7.5,7.49,7.5,2100000.0,6.3113,6.3113,6.3029,6.3113,2100000.0
2010-03-02 12:35:00,7.5,7.5,7.49,7.5,2660000.0,6.3113,6.3113,6.3029,6.3113,2660000.0
2010-03-02 12:40:00,7.5,7.5,7.5,7.5,1643600.0,6.3113,6.3113,6.3113,6.3113,1643600.0
2010-03-02 12:45:00,7.5,7.5,7.5,7.5,2170000.0,6.3113,6.3113,6.3113,6.3113,2170000.0
2010-03-02 12:50:00,7.5,7.5,7.49,7.49,1920800.0,6.3113,6.3113,6.3029,6.3029,1920800.0
2010-03-02 12:55:00,7.49,7.49,7.49,7.49,2450000.0,6.3029,6.3029,6.3029,6.3029,2450000.0
2010-03-02 13:00:00,7.49,7.5,7.49,7.5,2153200.0,6.3029,6.3113,6.3029,6.3113,2153200.0
2010-03-02 13:05:00,7.5,7.5,7.49,7.49,1688400.0,6.3113,6.3113,6.3029,6.3029,1688400.0
2010-03-02 13:10:00,7.49,7.49,7.48,7.49,3068800.0,6.3029,6.3029,6.2945,6.3029,3068800.0
2010-03-02 13:15:00,7.49,7.49,7.49,7.49,1419600.0,6.3029,6.3029,6.3029,6.3029,1419600.0
2010-03-02 13:20:00,7.49,7.49,7.49,7.49,1100400.0,6.3029,6.3029,6.3029,6.3029,1100400.0
2010-03-02 13:25:00,7.49,7.49,7.49,7.49,1033200.0,6.3029,6.3029,6.3029,6.3029,1033200.0
2010-03-02 13:30:00,7.49,7.49,7.49,7.49,924000.0,6.3029,6.3029,6.3029,6.3029,924000.0
2010-03-02 13:35:00,7.49,7.5,7.49,7.49,2164400.0,6.3029,6.3113,6.3029,6.3029,2164400.0
2010-03-02 13:40:00,7.49,7.5,7.49,7.5,3119200.0,6.3029,6.3113,6.3029,6.3113,3119200.0
2010-03-02 13:45:00,7.5,7.5,7.49,7.49,2228800.0,6.3113,6.3113,6.3029,6.3029,2228800.0
2010-03-02 13:50:00,7.49,7.5,7.49,7.5,2139200.0,6.3029,6.3113,6.3029,6.3113,2139200.0
2010-03-02 13:55:00,7.5,7.5,7.5,7.5,4765600.0,6.3113,6.3113,6.3113,6.3113,4765600.0
2010-03-02 14:00:00,7.5,7.51,7.5,7.5,3998400.0,6.3113,6.3197,6.3113,6.3113,3998400.0
2010-03-02 14:05:00,7.5,7.5,7.49,7.49,3256400.0,6.3113,6.3113,6.3029,6.3029,3256400.0
2010-03-02 14:10:00,7.49,7.49,7.49,7.49,2794400.0,6.3029,6.3029,6.3029,6.3029,2794400.0
2010-03-02 14:15:00,7.49,7.49,7.48,7.49,6003200.0,6.3029,6.3029,6.2945,6.3029,6003200.0
2010-03-02 14:20:00,7.48,7.49,7.48,7.48,2088800.0,6.2945,6.3029,6.2945,6.2945,2088800.0
2010-03-02 14:25:00,7.48,7.48,7.47,7.47,5941600.0,6.2945,6.2945,6.2861,6.2861,5941600.0
2010-03-02 14:30:00,7.47,7.48,7.46,7.47,7140000.0,6.2861,6.2945,6.2776,6.2861,7140000.0
2010-03-02 14:35:00,7.47,7.48,7.47,7.48,5034400.0,6.2861,6.2945,6.2861,6.2945,5034400.0
2010-03-02 14:40:00,7.48,7.48,7.46,7.46,5689600.0,6.2945,6.2945,6.2776,6.2776,5689600.0
2010-03-02 14:45:00,7.46,7.47,7.46,7.46,6235600.0,6.2776,6.2861,6.2776,6.2776,6235600.0
2010-03-02 14:50:00,7.46,7.46,7.44,7.45,11704000.0,6.2776,6.2776,6.2608,6.2692,11704000.0
2010-03-02 14:55:00,7.45,7.45,7.43,7.43,9326800.0,6.2692,6.2692,6.2524,6.2524,9326800.0
2010-03-02 15:00:00,7.43,7.45,7.43,7.44,8862000.0,6.2524,6.2692,6.2524,6.2608,8862000.0
2010-03-02 15:05:00,7.44,7.45,7.43,7.45,6806800.0,6.2608,6.2692,6.2524,6.2692,6806800.0
2010-03-02 15:10:00,7.45,7.45,7.44,7.45,3701600.0,6.2692,6.2692,6.2608,6.2692,3701600.0
2010-03-02 15:15:00,7.45,7.46,7.45,7.45,5874400.0,6.2692,6.2776,6.2692,6.2692,5874400.0
2010-03-02 15:20:00,7.45,7.45,7.44,7.45,4838400.0,6.2692,6.2692,6.2608,6.2692,4838400.0
2010-03-02 15:25:00,7.45,7.45,7.43,7.43,7266000.0,6.2692,6.2692,6.2524,6.2524,7266000.0
2010-03-02 15:30:00,7.43,7.44,7.43,7.43,9111200.0,6.2524,6.2608,6.2524,6.2524,9111200.0
2010-03-02 15:35:00,7.43,7.43,7.42,7.43,7957600.0,6.2524,6.2524,6.244,6.2524,7957600.0
2010-03-02 15:40:00,7.43,7.44,7.42,7.42,8635200.0,6.2524,6.2608,6.244,6.244,8635200.0
2010-03-02 15:45:00,7.42,7.43,7.42,7.43,9548000.0,6.244,6.2524,6.244,6.2524,9548000.0
2010-03-02 15:50:00,7.43,7.44,7.43,7.44,10407600.0,6.2524,6.2608,6.2524,6.2608,10407600.0
2010-03-02 15:55:00,7.44,7.46,7.44,7.46,13370000.0,6.2608,6.2776,6.2608,6.2776,13370000.0
2010-03-03 09:30:00,7.46,7.47,7.44,7.44,11320400.0,6.2776,6.2861,6.2608,6.2608,11320400.0
2010-03-03 09:35:00,7.44,7.45,7.43,7.44,7042000.0,6.2608,6.2692,6.2524,6.2608,7042000.0
2010-03-03 09:40:00,7.44,7.45,7.43,7.45,7949200.0,6.2608,6.2692,6.2524,6.2692,7949200.0
2010-03-03 09:45:00,7.45,7.47,7.44,7.46,12014800.0,6.2692,6.2861,6.2608,6.2776,12014800.0
2010-03-03 09:50:00,7.46,7.48,7.46,7.48,11698400.0,6.2776,6.2945,6.2776,6.2945,11698400.0
2010-03-03 09:55:00,7.48,7.48,7.47,7.48,6484800.0,6.2945,6.2945,6.2861,6.2945,6484800.0
2010-03-03 10:00:00,7.48,7.49,7.46,7.46,12642000.0,6.2945,6.3029,6.2776,6.2776,12642000.0
2010-03-03 10:05:00,7.46,7.46,7.45,7.45,8355200.0,6.2776,6.2776,6.2692,6.2692,8355200.0
2010-03-03 10:10:00,7.45,7.47,7.45,7.47,7504000.0,6.2692,6.2861,6.2692,6.2861,7504000.0
2010-03-03 10:15:00,7.47,7.48,7.47,7.48,6865600.0,6.2861,6.2945,6.2861,6.2945,6865600.0
2010-03-03 10:20:00,7.48,7.48,7.47,7.48,6190800.0,6.2945,6.2945,6.2861,6.2945,6190800.0
2010-03-03 10:25:00,7.48,7.48,7.47,7.47,5476800.0,6.2945,6.2945,6.2861,6.2861,5476800.0
2010-03-03 10:30:00,7.47,7.48,7.46,7.48,4765600.0,6.2861,6.2945,6.2776,6.2945,4765600.0
2010-03-03 10:35:00,7.48,7.48,7.47,7.48,4782400.0,6.2945,6.2945,6.2861,6.2945,4782400.0
2010-03-03 10:40:00,7.48,7.48,7.47,7.47,3928400.0,6.2945,6.2945,6.2861,6.2861,3928400.0
2010-03-03 10:45:00,7.47,7.48,7.47,7.48,2760800.0,6.2861,6.2945,6.2861,6.2945,2760800.0
2010-03-03 10:50:00,7.48,7.49,7.48,7.48,4530400.0,6.2945,6.3029,6.2945,6.2945,4530400.0
2010-03-03 10:55:00,7.48,7.5,7.48,7.49,7655200.0,6.2945,6.3113,6.2945,6.3029,7655200.0
2010-03-03 11:00:00,7.49,7.49,7.48,7.48,4992400.0,6.3029,6.3029,6.2945,6.2945,4992400.0
2010-03-03 11:05:00,7.48,7.49,7.48,7.48,4499600.0,6.2945,6.3029,6.2945,6.2945,4499600.0
2010-03-03 11:10:00,7.48,7.48,7.47,7.48,5670000.0,6.2945,6.2945,6.2861,6.2945,5670000.0
2010-03-03 11:15:00,7.48,7.49,7.48,7.48,3242400.0,6.2945,6.3029,6.2945,6.2945,3242400.0
2010-03-03 11:20:00,7.48,7.49,7.48,7.49,3780000.0,6.2945,6.3029,6.2945,6.3029,3780000.0
2010-03-03 11:25:00,7.49,7.49,7.48,7.49,4844000.0,6.3029,6.3029,6.2945,6.3029,4844000.0
2010-03-03 11:30:00,7.49,7.49,7.49,7.49,6375600.0,6.3029,6.3029,6.3029,6.3029,6375600.0
2010-03-03 11:35:00,7.49,7.49,7.48,7.49,5017600.0,6.3029,6.3029,6.2945,6.3029,5017600.0
2010-03-03 11:40:00,7.49,7.49,7.48,7.49,2100000.0,6.3029,6.3029,6.2945,6.3029,2100000.0
2010-03-03 11:45:00,7.49,7.49,7.49,7.49,2500400.0,6.3029,6.3029,6.3029,6.3029,2500400.0
2010-03-03 11:50:00,7.49,7.49,7.49,7.49,1713600.0,6.3029,6.3029,6.3029,6.3029,1713600.0
2010-03-03 11:55:00,7.49,7.49,7.49,7.49,1635200.0,6.3029,6.3029,6.3029,6.3029,1635200.0
2010-03-03 12:00:00,7.49,7.49,7.48,7.48,3382400.0,6.3029,6.3029,6.2945,6.2945,3382400.0
2010-03-03 12:05:00,7.48,7.48,7.47,7.48,3833200.0,6.2945,6.2945,6.2861,6.2945,3833200.0
2010-03-03 12:10:00,7.48,7.48,7.48,7.48,2181200.0,6.2945,6.2945,6.2945,6.2945,2181200.0
2010-03-03 12:15:00,7.48,7.48,7.48,7.48,2273600.0,6.2945,6.2945,6.2945,6.2945,2273600.0
2010-03-03 12:20:00,7.48,7.48,7.47,7.48,2388400.0,6.2945,6.2945,6.2861,6.2945,2388400.0
2010-03-03 12:25:00,7.48,7.48,7.48,7.48,2130800.0,6.2945,6.2945,6.2945,6.2945,2130800.0
2010-03-03 12:30:00,7.48,7.48,7.48,7.48,1358000.0,6.2945,6.2945,6.2945,6.2945,1358000.0
2010-03-03 12:35:00,7.48,7.48,7.47,7.48,2917600.0,6.2945,6.2945,6.2861,6.2945,2917600.0
2010-03-03 12:40:00,7.48,7.48,7.47,7.47,1052800.0,6.2945,6.2945,6.2861,6.2861,1052800.0
2010-03-03 12:45:00,7.47,7.48,7.47,7.48,2514400.0,6.2861,6.2945,6.2861,6.2945,2514400.0
2010-03-03 12:50:00,7.48,7.48,7.47,7.48,1982400.0,6.2945,6.2945,6.2861,6.2945,1982400.0
2010-03-03 12:55:00,7.48,7.48,7.47,7.48,3239600.0,6.2945,6.2945,6.2861,6.2945,3239600.0
2010-03-03 13:00:00,7.48,7.49,7.48,7.48,3102400.0,6.2945,6.3029,6.2945,6.2945,3102400.0
2010-03-03 13:05:00,7.48,7.49,7.48,7.49,2469600.0,6.2945,6.3029,6.2945,6.3029,2469600.0
2010-03-03 13:10:00,7.49,7.49,7.48,7.49,1461600.0,6.3029,6.3029,6.2945,6.3029,1461600.0
2010-03-03 13:15:00,7.49,7.49,7.48,7.49,4068400.0,6.3029,6.3029,6.2945,6.3029,4068400.0
2010-03-03 13:20:00,7.49,7.5,7.48,7.48,4485600.0,6.3029,6.3113,6.2945,6.2945,4485600.0
2010-03-03 13:25:00,7.48,7.49,7.48,7.48,2760800.0,6.2945,6.3029,6.2945,6.2945,2760800.0
2010-03-03 13:30:00,7.48,7.48,7.48,7.48,2447200.0,6.2945,6.2945,6.2945,6.2945,2447200.0
2010-03-03 13:35:00,7.48,7.48,7.48,7.48,1330000.0,6.2945,6.2945,6.2945,6.2945,1330000.0
2010-03-03 13:40:00,7.48,7.48,7.48,7.48,1822800.0,6.2945,6.2945,6.2945,6.2945,1822800.0
2010-03-03 13:45:00,7.48,7.48,7.48,7.48,1310400.0,6.2945,6.2945,6.2945,6.2945,1310400.0
2010-03-03 13:50:00,7.48,7.48,7.48,7.48,1299200.0,6.2945,6.2945,6.2945,6.2945,1299200.0
2010-03-03 13:55:00,7.48,7.48,7.48,7.48,1453200.0,6.2945,6.2945,6.2945,6.2945,1453200.0
2010-03-03 14:00:00,7.48,7.49,7.48,7.48,1660400.0,6.2945,6.3029,6.2945,6.2945,1660400.0
2010-03-03 14:05:00,7.48,7.49,7.48,7.49,2688000.0,6.2945,6.3029,6.2945,6.3029,2688000.0
2010-03-03 14:10:00,7.49,7.49,7.49,7.49,2340800.0,6.3029,6.3029,6.3029,6.3029,2340800.0
2010-03-03 14:15:00,7.49,7.49,7.48,7.48,3248000.0,6.3029,6.3029,6.2945,6.2945,3248000.0
2010-03-03 14:20:00,7.48,7.49,7.48,7.48,4513600.0,6.2945,6.3029,6.2945,6.2945,4513600.0
2010-03-03 14:25:00,7.48,7.48,7.47,7.48,8139600.0,6.2945,6.2945,6.2861,6.2945,8139600.0
2010-03-03 14:30:00,7.48,7.48,7.47,7.48,3446800.0,6.2945,6.2945,6.2861,6.2945,3446800.0
2010-03-03 14:35:00,7.48,7.48,7.47,7.47,3959200.0,6.2945,6.2945,6.2861,6.2861,3959200.0
2010-03-03 14:40:00,7.47,7.47,7.45,7.46,8139600.0,6.2861,6.2861,6.2692,6.2776,8139600.0
2010-03-03 14:45:00,7.45,7.46,7.44,7.45,7582400.0,6.2692,6.2776,6.2608,6.2692,7582400.0
2010-03-03 14:50:00,7.45,7.46,7.45,7.46,5600000.0,6.2692,6.2776,6.2692,6.2776,5600000.0
2010-03-03 14:55:00,7.46,7.46,7.45,7.45,4043200.0,6.2776,6.2776,6.2692,6.2692,4043200.0
2010-03-03 15:00:00,7.45,7.46,7.44,7.45,5983600.0,6.2692,6.2776,6.2608,6.2692,5983600.0
2010-03-03 15:05:00,7.45,7.46,7.45,7.46,3908800.0,6.2692,6.2776,6.2692,6.2776,3908800.0
2010-03-03 15:10:00,7.46,7.47,7.46,7.46,5359200.0,6.2776,6.2861,6.2776,6.2776,5359200.0
2010-03-03 15:15:00,7.46,7.47,7.46,7.47,4048800.0,6.2776,6.2861,6.2776,6.2861,4048800.0
2010-03-03 15:20:00,7.47,7.47,7.46,7.46,3785600.0,6.2861,6.2861,6.2776,6.2776,3785600.0
2010-03-03 15:25:00,7.47,7.47,7.46,7.46,2878400.0,6.2861,6.2861,6.2776,6.2776,2878400.0
2010-03-03 15:30:00,7.46,7.48,7.46,7.47,5437600.0,6.2776,6.2945,6.2776,6.2861,5437600.0
2010-03-03 15:35:00,7.47,7.48,7.47,7.47,4169200.0,6.2861,6.2945,6.2861,6.2861,4169200.0
2010-03-03 15:40:00,7.47,7.48,7.47,7.47,4337200.0,6.2861,6.2945,6.2861,6.2861,4337200.0
2010-03-03 15:45:00,7.47,7.48,7.47,7.48,5885600.0,6.2861,6.2945,6.2861,6.2945,5885600.0
2010-03-03 15:50:00,7.48,7.48,7.47,7.48,7537600.0,6.2945,6.2945,6.2861,6.2945,7537600.0
2010-03-03 15:55:00,7.48,7.48,7.47,7.48,7520800.0,6.2945,6.2945,6.2861,6.2945,7520800.0
2010-03-04 09:30:00,7.48,7.49,7.47,7.48,7375200.0,6.2945,6.3029,6.2861,6.2945,7375200.0
2010-03-04 09:35:00,7.48,7.48,7.46,7.46,9704800.0,6.2945,6.2945,6.2776,6.2776,9704800.0
2010-03-04 09:40:00,7.46,7.47,7.45,7.47,9651600.0,6.2776,6.2861,6.2692,6.2861,9651600.0
2010-03-04 09:45:00,7.47,7.48,7.47,7.47,9021600.0,6.2861,6.2945,6.2861,6.2861,9021600.0
2010-03-04 09:50:00,7.47,7.51,7.47,7.51,17108000.0,6.2861,6.3197,6.2861,6.3197,17108000.0
2010-03-04 09:55:00,7.51,7.53,7.51,7.52,18200000.0,6.3197,6.3365,6.3197,6.3281,18200000.0
2010-03-04 10:00:00,7.52,7.53,7.51,7.52,11852400.0,6.3281,6.3365,6.3197,6.3281,11852400.0
2010-03-04 10:05:00,7.52,7.53,7.5,7.5,9828000.0,6.3281,6.3365,6.3113,6.3113,9828000.0
2010-03-04 10:10:00,7.5,7.51,7.5,7.51,6154400.0,6.3113,6.3197,6.3113,6.3197,6154400.0
2010-03-04 10:15:00,7.5,7.51,7.49,7.5,8694000.0,6.3113,6.3197,6.3029,6.3113,8694000.0
2010-03-04 10:20:00,7.5,7.5,7.48,7.5,5975200.0,6.3113,6.3113,6.2945,6.3113,5975200.0
2010-03-04 10:25:00,7.5,7.51,7.5,7.5,5980800.0,6.3113,6.3197,6.3113,6.3113,5980800.0
2010-03-04 10:30:00,7.5,7.51,7.48,7.48,8968400.0,6.3113,6.3197,6.2945,6.2945,8968400.0
2010-03-04 10:35:00,7.48,7.49,7.48,7.48,8257200.0,6.2945,6.3029,6.2945,6.2945,8257200.0
2010-03-04 10:40:00,7.48,7.49,7.47,7.49,6364400.0,6.2945,6.3029,6.2861,6.3029,6364400.0
2010-03-04 10:45:00,7.49,7.49,7.48,7.49,2380000.0,6.3029,6.3029,6.2945,6.3029,2380000.0
2010-03-04 10:50:00,7.49,7.49,7.48,7.48,3413200.0,6.3029,6.3029,6.2945,6.2945,3413200.0
2010-03-04 10:55:00,7.48,7.5,7.48,7.49,3712800.0,6.2945,6.3113,6.2945,6.3029,3712800.0
2010-03-04 11:00:00,7.49,7.51,7.49,7.5,4653600.0,6.3029,6.3197,6.3029,6.3113,4653600.0
2010-03-04 11:05:00,7.5,7.51,7.5,7.51,3782800.0,6.3113,6.3197,6.3113,6.3197,3782800.0
2010-03-04 11:10:00,7.51,7.51,7.5,7.5,3402000.0,6.3197,6.3197,6.3113,6.3113,3402000.0
2010-03-04 11:15:00,7.5,7.51,7.5,7.51,4516400.0,6.3113,6.3197,6.3113,6.3197,4516400.0
2010-03-04 11:20:00,7.51,7.51,7.51,7.51,3138800.0,6.3197,6.3197,6.3197,6.3197,3138800.0
2010-03-04 11:25:00,7.51,7.51,7.5,7.51,3290000.0,6.3197,6.3197,6.3113,6.3197,3290000.0
2010-03-04 11:30:00,7.51,7.51,7.5,7.5,3886400.0,6.3197,6.3197,6.3113,6.3113,3886400.0
2010-03-04 11:35:00,7.5,7.5,7.5,7.5,2366000.0,6.3113,6.3113,6.3113,6.3113,2366000.0
2010-03-04 11:40:00,7.5,7.5,7.49,7.5,1414000.0,6.3113,6.3113,6.3029,6.3113,1414000.0
2010-03-04 11:45:00,7.49,7.51,7.49,7.5,2562000.0,6.3029,6.3197,6.3029,6.3113,2562000.0
2010-03-04 11:50:00,7.5,7.51,7.5,7.51,2265200.0,6.3113,6.3197,6.3113,6.3197,2265200.0
2010-03-04 11:55:00,7.51,7.52,7.51,7.51,3262000.0,6.3197,6.3281,6.3197,6.3197,3262000.0
2010-03-04 12:00:00,7.51,7.52,7.51,7.51,3771600.0,6.3197,6.3281,6.3197,6.3197,3771600.0
2010-03-04 12:05:00,7.51,7.51,7.5,7.5,2066400.0,6.3197,6.3197,6.3113,6.3113,2066400.0
2010-03-04 12:10:00,7.5,7.51,7.5,7.5,2172800.0,6.3113,6.3197,6.3113,6.3113,2172800.0
2010-03-04 12:15:00,7.5,7.5,7.5,7.5,1304800.0,6.3113,6.3113,6.3113,6.3113,1304800.0
2010-03-04 12:20:00,7.5,7.51,7.5,7.5,2228800.0,6.3113,6.3197,6.3113,6.3113,2228800.0
2010-03-04 12:25:00,7.5,7.51,7.5,7.51,2198000.0,6.3113,6.3197,6.3113,6.3197,2198000.0
2010-03-04 12:30:00,7.51,7.51,7.51,7.51,2105600.0,6.3197,6.3197,6.3197,6.3197,2105600.0
2010-03-04 12:35:00,7.51,7.51,7.5,7.5,1590400.0,6.3197,6.3197,6.3113,6.3113,1590400.0
2010-03-04 12:40:00,7.5,7.51,7.5,7.5,1414000.0,6.3113,6.3197,6.3113,6.3113,1414000.0
2010-03-04 12:45:00,7.5,7.51,7.5,7.5,1528800.0,6.3113,6.3197,6.3113,6.3113,1528800.0
2010-03-04 12:50:00,7.51,7.51,7.5,7.5,1425200.0,6.3197,6.3197,6.3113,6.3113,1425200.0
2010-03-04 12:55:00,7.5,7.51,7.5,7.5,1699600.0,6.3113,6.3197,6.3113,6.3113,1699600.0
2010-03-04 13:00:00,7.5,7.51,7.5,7.5,1299200.0,6.3113,6.3197,6.3113,6.3113,1299200.0
2010-03-04 13:05:00,7.5,7.51,7.5,7.51,1660400.0,6.3113,6.3197,6.3113,6.3197,1660400.0
2010-03-04 13:10:00,7.51,7.51,7.51,7.51,1615600.0,6.3197,6.3197,6.3197,6.3197,1615600.0
2010-03-04 13:15:00,7.51,7.51,7.51,7.51,3665200.0,6.3197,6.3197,6.3197,6.3197,3665200.0
2010-03-04 13:20:00,7.51,7.51,7.5,7.51,2144800.0,6.3197,6.3197,6.3113,6.3197,2144800.0
2010-03-04 13:25:00,7.51,7.51,7.5,7.51,1604400.0,6.3197,6.3197,6.3113,6.3197,1604400.0
2010-03-04 13:30:00,7.51,7.51,7.5,7.5,3295600.0,6.3197,6.3197,6.3113,6.3113,3295600.0
2010-03-04 13:35:00,7.5,7.5,7.49,7.5,1898400.0,6.3113,6.3113,6.3029,6.3113,1898400.0
2010-03-04 13:40:00,7.5,7.5,7.49,7.5,1601600.0,6.3113,6.3113,6.3029,6.3113,1601600.0
2010-03-04 13:45:00,7.5,7.5,7.49,7.5,1254400.0,6.3113,6.3113,6.3029,6.3113,1254400.0
2010-03-04 13:50:00,7.5,7.5,7.49,7.49,2727200.0,6.3113,6.3113,6.3029,6.3029,2727200.0
2010-03-04 13:55:00,7.49,7.5,7.49,7.5,1996400.0,6.3029,6.3113,6.3029,6.3113,1996400.0
2010-03-04 14:00:00,7.5,7.51,7.5,7.51,4326000.0,6.3113,6.3197,6.3113,6.3197,4326000.0
2010-03-04 14:05:00,7.51,7.51,7.51,7.51,3542000.0,6.3197,6.3197,6.3197,6.3197,3542000.0
2010-03-04 14:10:00,7.51,7.51,7.51,7.51,1520400.0,6.3197,6.3197,6.3197,6.3197,1520400.0
2010-03-04 14:15:00,7.51,7.51,7.5,7.51,2889600.0,6.3197,6.3197,6.3113,6.3197,2889600.0
2010-03-04 14:20:00,7.51,7.51,7.51,7.51,1806000.0,6.3197,6.3197,6.3197,6.3197,1806000.0
2010-03-04 14:25:00,7.51,7.51,7.51,7.51,1335600.0,6.3197,6.3197,6.3197,6.3197,1335600.0
2010-03-04 14:30:00,7.51,7.52,7.51,7.52,9808400.0,6.3197,6.3281,6.3197,6.3281,9808400.0
2010-03-04 14:35:00,7.52,7.52,7.51,7.52,3645600.0,6.3281,6.3281,6.3197,6.3281,3645600.0
2010-03-04 14:40:00,7.52,7.52,7.52,7.52,2024400.0,6.3281,6.3281,6.3281,6.3281,2024400.0
2010-03-04 14:45:00,7.52,7.52,7.52,7.52,4113200.0,6.3281,6.3281,6.3281,6.3281,4113200.0
2010-03-04 14:50:00,7.52,7.53,7.52,7.53,4018000.0,6.3281,6.3365,6.3281,6.3365,4018000.0
2010-03-04 14:55:00,7.53,7.53,7.52,7.52,2500400.0,6.3365,6.3365,6.3281,6.3281,2500400.0
2010-03-04 15:00:00,7.52,7.52,7.52,7.52,3096800.0,6.3281,6.3281,6.3281,6.3281,3096800.0
2010-03-04 15:05:00,7.52,7.52,7.51,7.51,3340400.0,6.3281,6.3281,6.3197,6.3197,3340400.0
2010-03-04 15:10:00,7.51,7.51,7.5,7.51,3578400.0,6.3197,6.3197,6.3113,6.3197,3578400.0
2010-03-04 15:15:00,7.51,7.51,7.5,7.51,3774400.0,6.3197,6.3197,6.3113,6.3197,3774400.0
2010-03-04 15:20:00,7.51,7.51,7.5,7.51,2685200.0,6.3197,6.3197,6.3113,6.3197,2685200.0
2010-03-04 15:25:00,7.51,7.52,7.51,7.52,3334800.0,6.3197,6.3281,6.3197,6.3281,3334800.0
2010-03-04 15:30:00,7.52,7.52,7.51,7.52,4790800.0,6.3281,6.3281,6.3197,6.3281,4790800.0
2010-03-04 15:35:00,7.52,7.52,7.52,7.52,3407600.0,6.3281,6.3281,6.3281,6.3281,3407600.0
2010-03-04 15:40:00,7.52,7.53,7.52,7.53,5656000.0,6.3281,6.3365,6.3281,6.3365,5656000.0
2010-03-04 15:45:00,7.53,7.53,7.52,7.52,7739200.0,6.3365,6.3365,6.3281,6.3281,7739200.0
2010-03-04 15:50:00,7.52,7.53,7.52,7.52,5762400.0,6.3281,6.3365,6.3281,6.3281,5762400.0
2010-03-04 15:55:00,7.52,7.53,7.52,7.53,9410800.0,6.3281,6.3365,6.3281,6.3365,9410800.0
2010-03-05 09:30:00,7.68,7.73,7.67,7.72,64979600.0,6.4628,6.5048,6.4544,6.4964,64979600.0
2010-03-05 09:35:00,7.72,7.74,7.72,7.73,37850400.0,6.4964,6.5133,6.4964,6.5048,37850400.0
2010-03-05 09:40:00,7.73,7.75,7.71,7.75,30618000.0,6.5048,6.5217,6.488,6.5217,30618000.0
2010-03-05 09:45:00,7.75,7.76,7.74,7.74,24894800.0,6.5217,6.5301,6.5133,6.5133,24894800.0
2010-03-05 09:50:00,7.74,7.75,7.74,7.75,16786000.0,6.5133,6.5217,6.5133,6.5217,16786000.0
2010-03-05 09:55:00,7.75,7.77,7.75,7.76,23545200.0,6.5217,6.5385,6.5217,6.5301,23545200.0
2010-03-05 10:00:00,7.76,7.76,7.74,7.76,17922800.0,6.5301,6.5301,6.5133,6.5301,17922800.0
2010-03-05 10:05:00,7.76,7.76,7.75,7.75,12448800.0,6.5301,6.5301,6.5217,6.5217,12448800.0
2010-03-05 10:10:00,7.75,7.76,7.75,7.76,11970000.0,6.5217,6.5301,6.5217,6.5301,11970000.0
2010-03-05 10:15:00,7.76,7.76,7.75,7.75,9881200.0,6.5301,6.5301,6.5217,6.5217,9881200.0
2010-03-05 10:20:00,7.75,7.76,7.74,7.75,16270800.0,6.5217,6.5301,6.5133,6.5217,16270800.0
2010-03-05 10:25:00,7.75,7.77,7.75,7.76,16209200.0,6.5217,6.5385,6.5217,6.5301,16209200.0
2010-03-05 10:30:00,7.76,7.77,7.76,7.77,17276000.0,6.5301,6.5385,6.5301,6.5385,17276000.0
2010-03-05 10:35:00,7.77,7.77,7.76,7.77,8582000.0,6.5385,6.5385,6.5301,6.5385,8582000.0
2010-03-05 10:40:00,7.77,7.77,7.76,7.77,7305200.0,6.5385,6.5385,6.5301,6.5385,7305200.0
2010-03-05 10:45:00,7.77,7.77,7.76,7.77,4681600.0,6.5385,6.5385,6.5301,6.5385,4681600.0
2010-03-05 10:50:00,7.77,7.78,7.77,7.78,12233200.0,6.5385,6.5469,6.5385,6.5469,12233200.0
2010-03-05 10:55:00,7.78,7.78,7.77,7.78,7425600.0,6.5469,6.5469,6.5385,6.5469,7425600.0
2010-03-05 11:00:00,7.78,7.78,7.78,7.78,8604400.0,6.5469,6.5469,6.5469,6.5469,8604400.0
2010-03-05 11:05:00,7.78,7.79,7.78,7.78,15223600.0,6.5469,6.5553,6.5469,6.5469,15223600.0
2010-03-05 11:10:00,7.78,7.8,7.78,7.8,17500000.0,6.5469,6.5638,6.5469,6.5638,17500000.0
2010-03-05 11:15:00,7.8,7.8,7.78,7.79,12863200.0,6.5638,6.5638,6.5469,6.5553,12863200.0
2010-03-05 11:20:00,7.79,7.79,7.77,7.78,9021600.0,6.5553,6.5553,6.5385,6.5469,9021600.0
2010-03-05 11:25:00,7.78,7.79,7.78,7.79,6916000.0,6.5469,6.5553,6.5469,6.5553,6916000.0
2010-03-05 11:30:00,7.79,7.79,7.78,7.79,7518000.0,6.5553,6.5553,6.5469,6.5553,7518000.0
2010-03-05 11:35:00,7.79,7.79,7.78,7.79,6056400.0,6.5553,6.5553,6.5469,6.5553,6056400.0
2010-03-05 11:40:00,7.79,7.8,7.79,7.79,7910000.0,6.5553,6.5638,6.5553,6.5553,7910000.0
2010-03-05 11:45:00,7.79,7.8,7.79,7.8,6591200.0,6.5553,6.5638,6.5553,6.5638,6591200.0
2010-03-05 11:50:00,7.8,7.8,7.8,7.8,8640800.0,6.5638,6.5638,6.5638,6.5638,8640800.0
2010-03-05 11:55:00,7.8,7.81,7.8,7.81,9788800.0,6.5638,6.5722,6.5638,6.5722,9788800.0
2010-03-05 12:00:00,7.81,7.81,7.79,7.8,8271200.0,6.5722,6.5722,6.5553,6.5638,8271200.0
2010-03-05 12:05:00,7.8,7.81,7.8,7.8,6734000.0,6.5638,6.5722,6.5638,6.5638,6734000.0
2010-03-05 12:10:00,7.8,7.81,7.8,7.8,8064000.0,6.5638,6.5722,6.5638,6.5638,8064000.0
2010-03-05 12:15:00,7.8,7.81,7.8,7.8,3906000.0,6.5638,6.5722,6.5638,6.5638,3906000.0
2010-03-05 12:20:00,7.8,7.8,7.8,7.8,3763200.0,6.5638,6.5638,6.5638,6.5638,3763200.0
2010-03-05 12:25:00,7.8,7.8,7.8,7.8,2942800.0,6.5638,6.5638,6.5638,6.5638,2942800.0
2010-03-05 12:30:00,7.8,7.8,7.8,7.8,3488800.0,6.5638,6.5638,6.5638,6.5638,3488800.0
2010-03-05 12:35:00,7.8,7.81,7.8,7.81,5944400.0,6.5638,6.5722,6.5638,6.5722,5944400.0
2010-03-05 12:40:00,7.81,7.81,7.81,7.81,6367200.0,6.5722,6.5722,6.5722,6.5722,6367200.0
2010-03-05 12:45:00,7.81,7.82,7.81,7.81,6921600.0,6.5722,6.5806,6.5722,6.5722,6921600.0
2010-03-05 12:50:00,7.81,7.83,7.81,7.82,14288400.0,6.5722,6.589,6.5722,6.5806,14288400.0
2010-03-05 12:55:00,7.83,7.83,7.82,7.83,8971200.0,6.589,6.589,6.5806,6.589,8971200.0
2010-03-05 13:00:00,7.83,7.84,7.82,7.84,9279200.0,6.589,6.5974,6.5806,6.5974,9279200.0
2010-03-05 13:05:00,7.84,7.84,7.84,7.84,12216400.0,6.5974,6.5974,6.5974,6.5974,12216400.0
2010-03-05 13:10:00,7.84,7.85,7.84,7.84,10659600.0,6.5974,6.6058,6.5974,6.5974,10659600.0
2010-03-05 13:15:00,7.84,7.85,7.84,7.84,7140000.0,6.5974,6.6058,6.5974,6.5974,7140000.0
2010-03-05 13:20:00,7.84,7.84,7.83,7.84,8677200.0,6.5974,6.5974,6.589,6.5974,8677200.0
2010-03-05 13:25:00,7.84,7.84,7.83,7.84,9391200.0,6.5974,6.5974,6.589,6.5974,9391200.0
2010-03-05 13:30:00,7.84,7.84,7.83,7.83,5174400.0,6.5974,6.5974,6.589,6.589,5174400.0
2010-03-05 13:35:00,7.83,7.83,7.68,7.81,9951200.0,6.589,6.589,6.4628,6.5722,9951200.0
2010-03-05 13:40:00,7.81,7.82,7.81,7.81,9951200.0,6.5722,6.5806,6.5722,6.5722,9951200.0
2010-03-05 13:45:00,7.81,7.82,7.81,7.82,7313600.0,6.5722,6.5806,6.5722,6.5806,7313600.0
2010-03-05 13:50:00,7.82,7.82,7.81,7.82,6062000.0,6.5806,6.5806,6.5722,6.5806,6062000.0
2010-03-05 13:55:00,7.82,7.82,7.81,7.82,4328800.0,6.5806,6.5806,6.5722,6.5806,4328800.0
2010-03-05 14:00:00,7.82,7.82,7.81,7.82,3715600.0,6.5806,6.5806,6.5722,6.5806,3715600.0
2010-03-05 14:05:00,7.82,7.83,7.82,7.82,7313600.0,6.5806,6.589,6.5806,6.5806,7313600.0
2010-03-05 14:10:00,7.82,7.82,7.82,7.82,4348400.0,6.5806,6.5806,6.5806,6.5806,4348400.0
2010-03-05 14:15:00,7.82,7.82,7.82,7.82,2525600.0,6.5806,6.5806,6.5806,6.5806,2525600.0
2010-03-05 14:20:00,7.82,7.83,7.82,7.82,5003600.0,6.5806,6.589,6.5806,6.5806,5003600.0
2010-03-05 14:25:00,7.82,7.83,7.82,7.83,3544800.0,6.5806,6.589,6.5806,6.589,3544800.0
2010-03-05 14:30:00,7.82,7.83,7.82,7.82,3740800.0,6.5806,6.589,6.5806,6.5806,3740800.0
2010-03-05 14:35:00,7.82,7.84,7.82,7.84,6658400.0,6.5806,6.5974,6.5806,6.5974,6658400.0
2010-03-05 14:40:00,7.83,7.84,7.83,7.84,8108800.0,6.589,6.5974,6.589,6.5974,8108800.0
2010-03-05 14:45:00,7.84,7.84,7.83,7.83,7117600.0,6.5974,6.5974,6.589,6.589,7117600.0
2010-03-05 14:50:00,7.83,7.84,7.83,7.83,5826800.0,6.589,6.5974,6.589,6.589,5826800.0
2010-03-05 14:55:00,7.83,7.83,7.82,7.82,5488000.0,6.589,6.589,6.5806,6.5806,5488000.0
2010-03-05 15:00:00,7.82,7.83,7.82,7.83,9483600.0,6.5806,6.589,6.5806,6.589,9483600.0
2010-03-05 15:05:00,7.83,7.83,7.82,7.82,7767200.0,6.589,6.589,6.5806,6.5806,7767200.0
2010-03-05 15:10:00,7.82,7.82,7.81,7.81,10990000.0,6.5806,6.5806,6.5722,6.5722,10990000.0
2010-03-05 15:15:00,7.81,7.82,7.81,7.81,7674800.0,6.5722,6.5806,6.5722,6.5722,7674800.0
2010-03-05 15:20:00,7.81,7.81,7.8,7.81,8542800.0,6.5722,6.5722,6.5638,6.5722,8542800.0
2010-03-05 15:25:00,7.81,7.81,7.8,7.81,8363600.0,6.5722,6.5722,6.5638,6.5722,8363600.0
2010-03-05 15:30:00,7.81,7.82,7.81,7.82,10110800.0,6.5722,6.5806,6.5722,6.5806,10110800.0
2010-03-05 15:35:00,7.82,7.83,7.82,7.82,8814400.0,6.5806,6.589,6.5806,6.5806,8814400.0
2010-03-05 15:40:00,7.82,7.82,7.82,7.82,8461600.0,6.5806,6.5806,6.5806,6.5806,8461600.0
2010-03-05 15:45:00,7.82,7.83,7.82,7.83,12653200.0,6.5806,6.589,6.5806,6.589,12653200.0
2010-03-05 15:50:00,7.83,7.84,7.83,7.83,15570800.0,6.589,6.5974,6.589,6.589,15570800.0
2010-03-05 15:55:00,7.83,7.83,7.81,7.82,25818800.0,6.589,6.589,6.5722,6.5806,25818800.0
2010-03-08 09:30:00,7.86,7.86,7.83,7.85,37251200.0,6.6142,6.6142,6.589,6.6058,37251200.0
2010-03-08 09:35:00,7.85,7.85,7.82,7.82,18488400.0,6.6058,6.6058,6.5806,6.5806,18488400.0
2010-03-08 09:40:00,7.82,7.85,7.82,7.84,14431200.0,6.5806,6.6058,6.5806,6.5974,14431200.0
2010-03-08 09:45:00,7.84,7.84,7.83,7.83,10805200.0,6.5974,6.5974,6.589,6.589,10805200.0
2010-03-08 09:50:00,7.83,7.85,7.83,7.84,11667600.0,6.589,6.6058,6.589,6.5974,11667600.0
2010-03-08 09:55:00,7.84,7.84,7.79,7.8,16506000.0,6.5974,6.5974,6.5553,6.5638,16506000.0
2010-03-08 10:00:00,7.8,7.82,7.8,7.82,9976400.0,6.5638,6.5806,6.5638,6.5806,9976400.0
2010-03-08 10:05:00,7.82,7.82,7.81,7.82,6991600.0,6.5806,6.5806,6.5722,6.5806,6991600.0
2010-03-08 10:10:00,7.82,7.82,7.81,7.82,6221600.0,6.5806,6.5806,6.5722,6.5806,6221600.0
2010-03-08 10:15:00,7.82,7.84,7.82,7.83,6916000.0,6.5806,6.5974,6.5806,6.589,6916000.0
2010-03-08 10:20:00,7.83,7.84,7.83,7.83,5308800.0,6.589,6.5974,6.589,6.589,5308800.0
2010-03-08 10:25:00,7.84,7.84,7.82,7.82,6440000.0,6.5974,6.5974,6.5806,6.5806,6440000.0
2010-03-08 10:30:00,7.82,7.83,7.81,7.82,7005600.0,6.5806,6.589,6.5722,6.5806,7005600.0
2010-03-08 10:35:00,7.82,7.84,7.82,7.83,5236000.0,6.5806,6.5974,6.5806,6.589,5236000.0
2010-03-08 10:40:00,7.83,7.84,7.83,7.84,4818800.0,6.589,6.5974,6.589,6.5974,4818800.0
2010-03-08 10:45:00,7.84,7.85,7.84,7.85,7134400.0,6.5974,6.6058,6.5974,6.6058,7134400.0
2010-03-08 10:50:00,7.85,7.85,7.84,7.85,4720800.0,6.6058,6.6058,6.5974,6.6058,4720800.0
2010-03-08 10:55:00,7.85,7.85,7.85,7.85,4863600.0,6.6058,6.6058,6.6058,6.6058,4863600.0
2010-03-08 11:00:00,7.85,7.85,7.84,7.84,4424000.0,6.6058,6.6058,6.5974,6.5974,4424000.0
2010-03-08 11:05:00,7.84,7.85,7.84,7.85,4278400.0,6.5974,6.6058,6.5974,6.6058,4278400.0
2010-03-08 11:10:00,7.85,7.85,7.84,7.84,4239200.0,6.6058,6.6058,6.5974,6.5974,4239200.0
2010-03-08 11:15:00,7.84,7.84,7.83,7.84,6288800.0,6.5974,6.5974,6.589,6.5974,6288800.0
2010-03-08 11:20:00,7.84,7.84,7.83,7.83,5818400.0,6.5974,6.5974,6.589,6.589,5818400.0
2010-03-08 11:25:00,7.83,7.83,7.82,7.82,6210400.0,6.589,6.589,6.5806,6.5806,6210400.0
2010-03-08 11:30:00,7.82,7.83,7.82,7.83,5219200.0,6.5806,6.589,6.5806,6.589,5219200.0
2010-03-08 11:35:00,7.83,7.84,7.83,7.83,3749200.0,6.589,6.5974,6.589,6.589,3749200.0
2010-03-08 11:40:00,7.83,7.84,7.83,7.83,5003600.0,6.589,6.5974,6.589,6.589,5003600.0
2010-03-08 11:45:00,7.84,7.84,7.83,7.83,3631600.0,6.5974,6.5974,6.589,6.589,3631600.0
2010-03-08 11:50:00,7.83,7.84,7.83,7.83,2438800.0,6.589,6.5974,6.589,6.589,2438800.0
2010-03-08 11:55:00,7.83,7.84,7.83,7.83,2853200.0,6.589,6.5974,6.589,6.589,2853200.0
2010-03-08 12:00:00,7.83,7.83,7.82,7.83,7008400.0,6.589,6.589,6.5806,6.589,7008400.0
2010-03-08 12:05:00,7.83,7.84,7.83,7.83,4046000.0,6.589,6.5974,6.589,6.589,4046000.0
2010-03-08 12:10:00,7.83,7.83,7.83,7.83,2024400.0,6.589,6.589,6.589,6.589,2024400.0
2010-03-08 12:15:00,7.83,7.84,7.83,7.83,2396800.0,6.589,6.5974,6.589,6.589,2396800.0
2010-03-08 12:20:00,7.83,7.84,7.83,7.83,2248400.0,6.589,6.5974,6.589,6.589,2248400.0
2010-03-08 12:25:00,7.83,7.83,7.83,7.83,2276400.0,6.589,6.589,6.589,6.589,2276400.0
2010-03-08 12:30:00,7.83,7.83,7.83,7.83,2223200.0,6.589,6.589,6.589,6.589,2223200.0
2010-03-08 12:35:00,7.83,7.83,7.83,7.83,2506000.0,6.589,6.589,6.589,6.589,2506000.0
2010-03-08 12:40:00,7.83,7.83,7.83,7.83,1710800.0,6.589,6.589,6.589,6.589,1710800.0
2010-03-08 12:45:00,7.83,7.83,7.82,7.83,3466400.0,6.589,6.589,6.5806,6.589,3466400.0
2010-03-08 12:50:00,7.83,7.84,7.83,7.83,3682000.0,6.589,6.5974,6.589,6.589,3682000.0
2010-03-08 12:55:00,7.83,7.83,7.83,7.83,2620800.0,6.589,6.589,6.589,6.589,2620800.0
2010-03-08 13:00:00,7.83,7.84,7.83,7.83,3514000.0,6.589,6.5974,6.589,6.589,3514000.0
2010-03-08 13:05:00,7.83,7.83,7.83,7.83,1769600.0,6.589,6.589,6.589,6.589,1769600.0
2010-03-08 13:10:00,7.83,7.83,7.83,7.83,1999200.0,6.589,6.589,6.589,6.589,1999200.0
2010-03-08 13:15:00,7.83,7.83,7.83,7.83,1467200.0,6.589,6.589,6.589,6.589,1467200.0
2010-03-08 13:20:00,7.83,7.83,7.83,7.83,2489200.0,6.589,6.589,6.589,6.589,2489200.0
2010-03-08 13:25:00,7.83,7.83,7.83,7.83,1803200.0,6.589,6.589,6.589,6.589,1803200.0
2010-03-08 13:30:00,7.83,7.83,7.83,7.83,2136400.0,6.589,6.589,6.589,6.589,2136400.0
2010-03-08 13:35:00,7.83,7.84,7.83,7.83,2444400.0,6.589,6.5974,6.589,6.589,2444400.0
2010-03-08 13:40:00,7.83,7.83,7.83,7.83,1873200.0,6.589,6.589,6.589,6.589,1873200.0
2010-03-08 13:45:00,7.83,7.84,7.83,7.83,3626000.0,6.589,6.5974,6.589,6.589,3626000.0
2010-03-08 13:50:00,7.83,7.84,7.83,7.83,3136000.0,6.589,6.5974,6.589,6.589,3136000.0
2010-03-08 13:55:00,7.83,7.84,7.83,7.83,2808400.0,6.589,6.5974,6.589,6.589,2808400.0
2010-03-08 14:00:00,7.83,7.84,7.83,7.83,1951600.0,6.589,6.5974,6.589,6.589,1951600.0
2010-03-08 14:05:00,7.83,7.83,7.83,7.83,2710400.0,6.589,6.589,6.589,6.589,2710400.0
2010-03-08 14:10:00,7.83,7.84,7.83,7.83,2452800.0,6.589,6.5974,6.589,6.589,2452800.0
2010-03-08 14:15:00,7.83,7.83,7.82,7.83,2881200.0,6.589,6.589,6.5806,6.589,2881200.0
2010-03-08 14:20:00,7.83,7.83,7.82,7.82,4415600.0,6.589,6.589,6.5806,6.5806,4415600.0
2010-03-08 14:25:00,7.82,7.83,7.82,7.82,3805200.0,6.5806,6.589,6.5806,6.5806,3805200.0
2010-03-08 14:30:00,7.82,7.83,7.82,7.83,2276400.0,6.5806,6.589,6.5806,6.589,2276400.0
2010-03-08 14:35:00,7.83,7.83,7.83,7.83,1764000.0,6.589,6.589,6.589,6.589,1764000.0
2010-03-08 14:40:00,7.83,7.83,7.83,7.83,1727600.0,6.589,6.589,6.589,6.589,1727600.0
2010-03-08 14:45:00,7.83,7.83,7.83,7.83,2592800.0,6.589,6.589,6.589,6.589,2592800.0
2010-03-08 14:50:00,7.83,7.83,7.83,7.83,2237200.0,6.589,6.589,6.589,6.589,2237200.0
2010-03-08 14:55:00,7.83,7.83,7.82,7.82,3264800.0,6.589,6.589,6.5806,6.5806,3264800.0
2010-03-08 15:00:00,7.82,7.83,7.82,7.83,2819600.0,6.5806,6.589,6.5806,6.589,2819600.0
2010-03-08 15:05:00,7.83,7.83,7.82,7.82,4183200.0,6.589,6.589,6.5806,6.5806,4183200.0
2010-03-08 15:10:00,7.82,7.82,7.82,7.82,4057200.0,6.5806,6.5806,6.5806,6.5806,4057200.0
2010-03-08 15:15:00,7.82,7.82,7.82,7.82,3491600.0,6.5806,6.5806,6.5806,6.5806,3491600.0
2010-03-08 15:20:00,7.82,7.83,7.82,7.82,6182400.0,6.5806,6.589,6.5806,6.5806,6182400.0
2010-03-08 15:25:00,7.82,7.83,7.82,7.82,4060000.0,6.5806,6.589,6.5806,6.5806,4060000.0
2010-03-08 15:30:00,7.82,7.82,7.82,7.82,4457600.0,6.5806,6.5806,6.5806,6.5806,4457600.0
2010-03-08 15:35:00,7.82,7.83,7.82,7.82,5759600.0,6.5806,6.589,6.5806,6.5806,5759600.0
2010-03-08 15:40:00,7.82,7.83,7.82,7.82,4911200.0,6.5806,6.589,6.5806,6.5806,4911200.0
2010-03-08 15:45:00,7.82,7.83,7.82,7.82,5216400.0,6.5806,6.589,6.5806,6.5806,5216400.0
2010-03-08 15:50:00,7.82,7.83,7.82,7.83,6426000.0,6.5806,6.589,6.5806,6.589,6426000.0
2010-03-08 15:55:00,7.83,7.83,7.81,7.83,15495200.0,6.589,6.589,6.5722,6.589,15495200.0
2010-03-09 09:30:00,7.8,7.82,7.78,7.82,18578000.0,6.5638,6.5806,6.5469,6.5806,18578000.0
2010-03-09 09:35:00,7.82,7.82,7.8,7.8,12465600.0,6.5806,6.5806,6.5638,6.5638,12465600.0
2010-03-09 09:40:00,7.8,7.83,7.8,7.83,12303200.0,6.5638,6.589,6.5638,6.589,12303200.0
2010-03-09 09:45:00,7.83,7.84,7.83,7.84,11306400.0,6.589,6.5974,6.589,6.5974,11306400.0
2010-03-09 09:50:00,7.84,7.84,7.82,7.83,9083200.0,6.5974,6.5974,6.5806,6.589,9083200.0
2010-03-09 09:55:00,7.83,7.84,7.82,7.84,6613600.0,6.589,6.5974,6.5806,6.5974,6613600.0
2010-03-09 10:00:00,7.84,7.84,7.82,7.83,6087200.0,6.5974,6.5974,6.5806,6.589,6087200.0
2010-03-09 10:05:00,7.83,7.84,7.83,7.83,5516000.0,6.589,6.5974,6.589,6.589,5516000.0
2010-03-09 10:10:00,7.83,7.86,7.83,7.86,18656400.0,6.589,6.6142,6.589,6.6142,18656400.0
2010-03-09 10:15:00,7.86,7.88,7.85,7.87,17486000.0,6.6142,6.6311,6.6058,6.6227,17486000.0
2010-03-09 10:20:00,7.87,7.9,7.87,7.9,20806800.0,6.6227,6.6479,6.6227,6.6479,20806800.0
2010-03-09 10:25:00,7.9,7.92,7.89,7.91,18673200.0,6.6479,6.6647,6.6395,6.6563,18673200.0
2010-03-09 10:30:00,7.91,7.91,7.9,7.91,13431600.0,6.6563,6.6563,6.6479,6.6563,13431600.0
2010-03-09 10:35:00,7.91,7.92,7.9,7.92,11961600.0,6.6563,6.6647,6.6479,6.6647,11961600.0
2010-03-09 10:40:00,7.92,7.96,7.92,7.96,22898400.0,6.6647,6.6984,6.6647,6.6984,22898400.0
2010-03-09 10:45:00,7.96,7.98,7.95,7.96,28459200.0,6.6984,6.7152,6.69,6.6984,28459200.0
2010-03-09 10:50:00,7.96,7.99,7.96,7.98,15831200.0,6.6984,6.7236,6.6984,6.7152,15831200.0
2010-03-09 10:55:00,7.98,8.01,7.98,7.99,24161200.0,6.7152,6.7405,6.7152,6.7236,24161200.0
2010-03-09 11:00:00,7.99,7.99,7.96,7.96,23587200.0,6.7236,6.7236,6.6984,6.6984,23587200.0
2010-03-09 11:05:00,7.96,7.96,7.95,7.96,18194400.0,6.6984,6.6984,6.69,6.6984,18194400.0
2010-03-09 11:10:00,7.96,7.97,7.95,7.96,11424000.0,6.6984,6.7068,6.69,6.6984,11424000.0
2010-03-09 11:15:00,7.96,7.98,7.95,7.97,11762800.0,6.6984,6.7152,6.69,6.7068,11762800.0
2010-03-09 11:20:00,7.97,7.98,7.97,7.98,9643200.0,6.7068,6.7152,6.7068,6.7152,9643200.0
2010-03-09 11:25:00,7.98,7.98,7.97,7.97,7238000.0,6.7152,6.7152,6.7068,6.7068,7238000.0
2010-03-09 11:30:00,7.97,7.98,7.97,7.98,6129200.0,6.7068,6.7152,6.7068,6.7152,6129200.0
2010-03-09 11:35:00,7.98,7.99,7.97,7.98,10021200.0,6.7152,6.7236,6.7068,6.7152,10021200.0
2010-03-09 11:40:00,7.98,7.99,7.98,7.98,5496400.0,6.7152,6.7236,6.7152,6.7152,5496400.0
2010-03-09 11:45:00,7.98,7.98,7.98,7.98,3567200.0,6.7152,6.7152,6.7152,6.7152,3567200.0
2010-03-09 11:50:00,7.98,7.99,7.98,7.99,6560400.0,6.7152,6.7236,6.7152,6.7236,6560400.0
2010-03-09 11:55:00,7.99,7.99,7.98,7.99,4323200.0,6.7236,6.7236,6.7152,6.7236,4323200.0
2010-03-09 12:00:00,7.99,8.0,7.99,7.99,5056800.0,6.7236,6.7321,6.7236,6.7236,5056800.0
2010-03-09 12:05:00,7.99,7.99,7.98,7.99,4242000.0,6.7236,6.7236,6.7152,6.7236,4242000.0
2010-03-09 12:10:00,7.99,8.0,7.99,8.0,6179600.0,6.7236,6.7321,6.7236,6.7321,6179600.0
2010-03-09 12:15:00,8.0,8.01,7.99,8.01,7616000.0,6.7321,6.7405,6.7236,6.7405,7616000.0
2010-03-09 12:20:00,8.01,8.01,8.0,8.01,6700400.0,6.7405,6.7405,6.7321,6.7405,6700400.0
2010-03-09 12:25:00,8.01,8.01,8.0,8.0,6750800.0,6.7405,6.7405,6.7321,6.7321,6750800.0
2010-03-09 12:30:00,8.0,8.01,8.0,8.0,4141200.0,6.7321,6.7405,6.7321,6.7321,4141200.0
2010-03-09 12:35:00,8.0,8.02,8.0,8.01,7131600.0,6.7321,6.7489,6.7321,6.7405,7131600.0
2010-03-09 12:40:00,8.01,8.01,8.01,8.01,3469200.0,6.7405,6.7405,6.7405,6.7405,3469200.0
2010-03-09 12:45:00,8.01,8.01,7.99,8.0,9802800.0,6.7405,6.7405,6.7236,6.7321,9802800.0
2010-03-09 12:50:00,8.0,8.01,8.0,8.01,4723600.0,6.7321,6.7405,6.7321,6.7405,4723600.0
2010-03-09 12:55:00,8.01,8.01,8.01,8.01,3897600.0,6.7405,6.7405,6.7405,6.7405,3897600.0
2010-03-09 13:00:00,8.01,8.02,8.01,8.01,5261200.0,6.7405,6.7489,6.7405,6.7405,5261200.0
2010-03-09 13:05:00,8.01,8.01,8.0,8.0,5798800.0,6.7405,6.7405,6.7321,6.7321,5798800.0
2010-03-09 13:10:00,8.0,8.01,8.0,8.01,5737200.0,6.7321,6.7405,6.7321,6.7405,5737200.0
2010-03-09 13:15:00,8.01,8.01,8.0,8.01,3973200.0,6.7405,6.7405,6.7321,6.7405,3973200.0
2010-03-09 13:20:00,8.01,8.01,8.01,8.01,3572800.0,6.7405,6.7405,6.7405,6.7405,3572800.0
2010-03-09 13:25:00,8.01,8.01,8.01,8.01,3186400.0,6.7405,6.7405,6.7405,6.7405,3186400.0
2010-03-09 13:30:00,8.01,8.02,8.01,8.02,6689200.0,6.7405,6.7489,6.7405,6.7489,6689200.0
2010-03-09 13:35:00,8.02,8.03,8.01,8.01,10091200.0,6.7489,6.7573,6.7405,6.7405,10091200.0
2010-03-09 13:40:00,8.01,8.03,8.01,8.03,6510000.0,6.7405,6.7573,6.7405,6.7573,6510000.0
2010-03-09 13:45:00,8.03,8.03,8.01,8.02,7058800.0,6.7573,6.7573,6.7405,6.7489,7058800.0
2010-03-09 13:50:00,8.02,8.02,8.02,8.02,3791200.0,6.7489,6.7489,6.7489,6.7489,3791200.0
2010-03-09 13:55:00,8.02,8.03,8.02,8.03,5126800.0,6.7489,6.7573,6.7489,6.7573,5126800.0
2010-03-09 14:00:00,8.03,8.03,8.02,8.03,4558400.0,6.7573,6.7573,6.7489,6.7573,4558400.0
2010-03-09 14:05:00,8.03,8.03,8.03,8.03,7742000.0,6.7573,6.7573,6.7573,6.7573,7742000.0
2010-03-09 14:10:00,8.03,8.04,8.03,8.03,12580400.0,6.7573,6.7657,6.7573,6.7573,12580400.0
2010-03-09 14:15:00,8.03,8.04,8.02,8.03,6784400.0,6.7573,6.7657,6.7489,6.7573,6784400.0
2010-03-09 14:20:00,8.03,8.04,8.03,8.03,3054800.0,6.7573,6.7657,6.7573,6.7573,3054800.0
2010-03-09 14:25:00,8.03,8.03,8.03,8.03,4681600.0,6.7573,6.7573,6.7573,6.7573,4681600.0
2010-03-09 14:30:00,8.03,8.03,8.02,8.02,10637200.0,6.7573,6.7573,6.7489,6.7489,10637200.0
2010-03-09 14:35:00,8.02,8.02,8.01,8.02,8246000.0,6.7489,6.7489,6.7405,6.7489,8246000.0
2010-03-09 14:40:00,8.02,8.02,8.01,8.01,7613200.0,6.7489,6.7489,6.7405,6.7405,7613200.0
2010-03-09 14:45:00,8.01,8.01,8.0,8.0,7901600.0,6.7405,6.7405,6.7321,6.7321,7901600.0
2010-03-09 14:50:00,8.0,8.0,7.97,7.97,19975200.0,6.7321,6.7321,6.7068,6.7068,19975200.0
2010-03-09 14:55:00,7.97,7.99,7.97,7.98,12250000.0,6.7068,6.7236,6.7068,6.7152,12250000.0
2010-03-09 15:00:00,7.98,7.98,7.96,7.98,17603600.0,6.7152,6.7152,6.6984,6.7152,17603600.0
2010-03-09 15:05:00,7.98,7.99,7.98,7.98,9346400.0,6.7152,6.7236,6.7152,6.7152,9346400.0
2010-03-09 15:10:00,7.98,7.98,7.95,7.95,16643200.0,6.7152,6.7152,6.69,6.69,16643200.0
2010-03-09 15:15:00,7.95,7.96,7.94,7.95,17046400.0,6.69,6.6984,6.6816,6.69,17046400.0
2010-03-09 15:20:00,7.96,7.96,7.92,7.92,15691200.0,6.6984,6.6984,6.6647,6.6647,15691200.0
2010-03-09 15:25:00,7.92,7.95,7.91,7.94,17634400.0,6.6647,6.69,6.6563,6.6816,17634400.0
2010-03-09 15:30:00,7.94,7.95,7.94,7.94,7176400.0,6.6816,6.69,6.6816,6.6816,7176400.0
2010-03-09 15:35:00,7.95,7.97,7.95,7.96,16805600.0,6.69,6.7068,6.69,6.6984,16805600.0
2010-03-09 15:40:00,7.96,7.97,7.96,7.96,10743600.0,6.6984,6.7068,6.6984,6.6984,10743600.0
2010-03-09 15:45:00,7.96,7.97,7.94,7.94,9760800.0,6.6984,6.7068,6.6816,6.6816,9760800.0
2010-03-09 15:50:00,7.95,7.97,7.94,7.95,13059200.0,6.69,6.7068,6.6816,6.69,13059200.0
2010-03-09 15:55:00,7.95,7.97,7.95,7.97,12916400.0,6.69,6.7068,6.69,6.7068,12916400.0
2010-03-10 09:30:00,7.99,8.03,7.99,8.02,20566000.0,6.7236,6.7573,6.7236,6.7489,20566000.0
2010-03-10 09:35:00,8.02,8.02,8.0,8.02,15568000.0,6.7489,6.7489,6.7321,6.7489,15568000.0
2010-03-10 09:40:00,8.02,8.02,7.99,8.01,12538400.0,6.7489,6.7489,6.7236,6.7405,12538400.0
2010-03-10 09:45:00,8.01,8.01,7.98,7.99,13448400.0,6.7405,6.7405,6.7152,6.7236,13448400.0
2010-03-10 09:50:00,7.99,7.99,7.97,7.99,12390000.0,6.7236,6.7236,6.7068,6.7236,12390000.0
2010-03-10 09:55:00,7.99,8.0,7.98,8.0,9041200.0,6.7236,6.7321,6.7152,6.7321,9041200.0
2010-03-10 10:00:00,8.0,8.01,7.99,8.0,10105200.0,6.7321,6.7405,6.7236,6.7321,10105200.0
2010-03-10 10:05:00,8.0,8.02,8.0,8.02,8789200.0,6.7321,6.7489,6.7321,6.7489,8789200.0
2010-03-10 10:10:00,8.02,8.02,8.01,8.01,7856800.0,6.7489,6.7489,6.7405,6.7405,7856800.0
2010-03-10 10:15:00,8.01,8.01,7.99,7.99,9273600.0,6.7405,6.7405,6.7236,6.7236,9273600.0
2010-03-10 10:20:00,7.99,8.0,7.99,7.99,5944400.0,6.7236,6.7321,6.7236,6.7236,5944400.0
2010-03-10 10:25:00,7.99,8.02,7.99,8.01,9077600.0,6.7236,6.7489,6.7236,6.7405,9077600.0
2010-03-10 10:30:00,8.01,8.02,8.01,8.01,6596800.0,6.7405,6.7489,6.7405,6.7405,6596800.0
2010-03-10 10:35:00,8.01,8.03,8.0,8.02,7940800.0,6.7405,6.7573,6.7321,6.7489,7940800.0
2010-03-10 10:40:00,8.03,8.03,8.02,8.02,9102800.0,6.7573,6.7573,6.7489,6.7489,9102800.0
2010-03-10 10:45:00,8.02,8.03,8.01,8.02,4186000.0,6.7489,6.7573,6.7405,6.7489,4186000.0
2010-03-10 10:50:00,8.02,8.02,8.01,8.02,5045600.0,6.7489,6.7489,6.7405,6.7489,5045600.0
2010-03-10 10:55:00,8.02,8.03,8.02,8.02,3928400.0,6.7489,6.7573,6.7489,6.7489,3928400.0
2010-03-10 11:00:00,8.02,8.03,8.02,8.03,9956800.0,6.7489,6.7573,6.7489,6.7573,9956800.0
2010-03-10 11:05:00,8.03,8.03,8.02,8.03,5552400.0,6.7573,6.7573,6.7489,6.7573,5552400.0
2010-03-10 11:10:00,8.03,8.03,8.02,8.02,4278400.0,6.7573,6.7573,6.7489,6.7489,4278400.0
2010-03-10 11:15:00,8.02,8.03,8.02,8.03,5737200.0,6.7489,6.7573,6.7489,6.7573,5737200.0
2010-03-10 11:20:00,8.03,8.03,8.02,8.03,4012400.0,6.7573,6.7573,6.7489,6.7573,4012400.0
2010-03-10 11:25:00,8.02,8.03,8.02,8.03,2909200.0,6.7489,6.7573,6.7489,6.7573,2909200.0
2010-03-10 11:30:00,8.03,8.03,8.03,8.03,3012800.0,6.7573,6.7573,6.7573,6.7573,3012800.0
2010-03-10 11:35:00,8.03,8.03,8.02,8.02,3122000.0,6.7573,6.7573,6.7489,6.7489,3122000.0
2010-03-10 11:40:00,8.03,8.03,8.01,8.02,8607200.0,6.7573,6.7573,6.7405,6.7489,8607200.0
2010-03-10 11:45:00,8.02,8.03,8.01,8.02,6459600.0,6.7489,6.7573,6.7405,6.7489,6459600.0
2010-03-10 11:50:00,8.02,8.03,8.02,8.02,3348800.0,6.7489,6.7573,6.7489,6.7489,3348800.0
2010-03-10 11:55:00,8.02,8.03,8.02,8.02,4678800.0,6.7489,6.7573,6.7489,6.7489,4678800.0
2010-03-10 12:00:00,8.02,8.03,8.02,8.02,2399600.0,6.7489,6.7573,6.7489,6.7489,2399600.0
2010-03-10 12:05:00,8.02,8.03,8.01,8.02,4981200.0,6.7489,6.7573,6.7405,6.7489,4981200.0
2010-03-10 12:10:00,8.02,8.02,8.0,8.0,8909600.0,6.7489,6.7489,6.7321,6.7321,8909600.0
2010-03-10 12:15:00,8.01,8.01,8.0,8.01,7529200.0,6.7405,6.7405,6.7321,6.7405,7529200.0
2010-03-10 12:20:00,8.01,8.02,8.0,8.0,4102000.0,6.7405,6.7489,6.7321,6.7321,4102000.0
2010-03-10 12:25:00,8.0,8.01,8.0,8.0,3595200.0,6.7321,6.7405,6.7321,6.7321,3595200.0
2010-03-10 12:30:00,8.0,8.01,8.0,8.01,8640800.0,6.7321,6.7405,6.7321,6.7405,8640800.0
2010-03-10 12:35:00,8.01,8.01,8.0,8.01,3732400.0,6.7405,6.7405,6.7321,6.7405,3732400.0
2010-03-10 12:40:00,8.01,8.02,8.01,8.01,2382800.0,6.7405,6.7489,6.7405,6.7405,2382800.0
2010-03-10 12:45:00,8.01,8.03,8.01,8.02,3194800.0,6.7405,6.7573,6.7405,6.7489,3194800.0
2010-03-10 12:50:00,8.02,8.03,8.02,8.03,4516400.0,6.7489,6.7573,6.7489,6.7573,4516400.0
2010-03-10 12:55:00,8.03,8.03,8.02,8.03,3908800.0,6.7573,6.7573,6.7489,6.7573,3908800.0
2010-03-10 13:00:00,8.03,8.03,8.02,8.03,2307200.0,6.7573,6.7573,6.7489,6.7573,2307200.0
2010-03-10 13:05:00,8.03,8.03,8.02,8.03,2562000.0,6.7573,6.7573,6.7489,6.7573,2562000.0
2010-03-10 13:10:00,8.03,8.03,8.02,8.03,3318000.0,6.7573,6.7573,6.7489,6.7573,3318000.0
2010-03-10 13:15:00,8.03,8.04,8.02,8.02,15234800.0,6.7573,6.7657,6.7489,6.7489,15234800.0
2010-03-10 13:20:00,8.02,8.03,8.02,8.02,3662400.0,6.7489,6.7573,6.7489,6.7489,3662400.0
2010-03-10 13:25:00,8.02,8.03,8.02,8.02,5051200.0,6.7489,6.7573,6.7489,6.7489,5051200.0
2010-03-10 13:30:00,8.02,8.03,8.02,8.03,2265200.0,6.7489,6.7573,6.7489,6.7573,2265200.0
2010-03-10 13:35:00,8.03,8.03,8.02,8.02,1789200.0,6.7573,6.7573,6.7489,6.7489,1789200.0
2010-03-10 13:40:00,8.03,8.03,8.02,8.03,3595200.0,6.7573,6.7573,6.7489,6.7573,3595200.0
2010-03-10 13:45:00,8.03,8.03,8.01,8.02,4124400.0,6.7573,6.7573,6.7405,6.7489,4124400.0
2010-03-10 13:50:00,8.01,8.02,8.0,8.0,9889600.0,6.7405,6.7489,6.7321,6.7321,9889600.0
2010-03-10 13:55:00,8.0,8.01,8.0,8.01,4547200.0,6.7321,6.7405,6.7321,6.7405,4547200.0
2010-03-10 14:00:00,8.01,8.01,8.01,8.01,3704400.0,6.7405,6.7405,6.7405,6.7405,3704400.0
2010-03-10 14:05:00,8.01,8.02,8.01,8.02,5622400.0,6.7405,6.7489,6.7405,6.7489,5622400.0
2010-03-10 14:10:00,8.02,8.02,8.02,8.02,3592400.0,6.7489,6.7489,6.7489,6.7489,3592400.0
2010-03-10 14:15:00,8.02,8.03,8.02,8.03,4474400.0,6.7489,6.7573,6.7489,6.7573,4474400.0
2010-03-10 14:20:00,8.03,8.03,8.02,8.02,2368800.0,6.7573,6.7573,6.7489,6.7489,2368800.0
2010-03-10 14:25:00,8.03,8.03,8.02,8.03,4258800.0,6.7573,6.7573,6.7489,6.7573,4258800.0
2010-03-10 14:30:00,8.03,8.04,8.03,8.04,12560800.0,6.7573,6.7657,6.7573,6.7657,12560800.0
2010-03-10 14:35:00,8.04,8.04,8.03,8.04,6462400.0,6.7657,6.7657,6.7573,6.7657,6462400.0
2010-03-10 14:40:00,8.04,8.05,8.04,8.04,8450400.0,6.7657,6.7741,6.7657,6.7657,8450400.0
2010-03-10 14:45:00,8.04,8.05,8.04,8.05,11236400.0,6.7657,6.7741,6.7657,6.7741,11236400.0
2010-03-10 14:50:00,8.05,8.05,8.04,8.04,8167600.0,6.7741,6.7741,6.7657,6.7657,8167600.0
2010-03-10 14:55:00,8.04,8.04,8.03,8.04,6174000.0,6.7657,6.7657,6.7573,6.7657,6174000.0
2010-03-10 15:00:00,8.04,8.04,8.03,8.04,5236000.0,6.7657,6.7657,6.7573,6.7657,5236000.0
2010-03-10 15:05:00,8.03,8.04,8.03,8.04,5616800.0,6.7573,6.7657,6.7573,6.7657,5616800.0
2010-03-10 15:10:00,8.04,8.04,8.03,8.04,4813200.0,6.7657,6.7657,6.7573,6.7657,4813200.0
2010-03-10 15:15:00,8.04,8.04,8.03,8.03,3833200.0,6.7657,6.7657,6.7573,6.7573,3833200.0
2010-03-10 15:20:00,8.03,8.04,8.03,8.03,4093600.0,6.7573,6.7657,6.7573,6.7573,4093600.0
2010-03-10 15:25:00,8.03,8.03,8.01,8.01,8226400.0,6.7573,6.7573,6.7405,6.7405,8226400.0
2010-03-10 15:30:00,8.01,8.02,8.01,8.02,9329600.0,6.7405,6.7489,6.7405,6.7489,9329600.0
2010-03-10 15:35:00,8.02,8.02,8.01,8.02,6487600.0,6.7489,6.7489,6.7405,6.7489,6487600.0
2010-03-10 15:40:00,8.02,8.03,8.02,8.02,5283600.0,6.7489,6.7573,6.7489,6.7489,5283600.0
2010-03-10 15:45:00,8.02,8.03,8.02,8.03,4594800.0,6.7489,6.7573,6.7489,6.7573,4594800.0
2010-03-10 15:50:00,8.03,8.03,8.02,8.03,6680800.0,6.7573,6.7573,6.7489,6.7573,6680800.0
2010-03-10 15:55:00,8.03,8.04,8.03,8.03,11914000.0,6.7573,6.7657,6.7573,6.7573,11914000.0
2010-03-11 09:30:00,8.0,8.01,7.98,7.98,18012400.0,6.7321,6.7405,6.7152,6.7152,18012400.0
2010-03-11 09:35:00,7.98,7.99,7.98,7.99,10973200.0,6.7152,6.7236,6.7152,6.7236,10973200.0
2010-03-11 09:40:00,7.99,8.02,7.99,8.02,13647200.0,6.7236,6.7489,6.7236,6.7489,13647200.0
2010-03-11 09:45:00,8.02,8.03,8.0,8.0,10124800.0,6.7489,6.7573,6.7321,6.7321,10124800.0
2010-03-11 09:50:00,8.0,8.01,7.98,8.0,13818000.0,6.7321,6.7405,6.7152,6.7321,13818000.0
2010-03-11 09:55:00,8.0,8.01,7.99,8.0,6532400.0,6.7321,6.7405,6.7236,6.7321,6532400.0
2010-03-11 10:00:00,8.0,8.01,8.0,8.0,6748000.0,6.7321,6.7405,6.7321,6.7321,6748000.0
2010-03-11 10:05:00,8.0,8.02,8.0,8.01,7476000.0,6.7321,6.7489,6.7321,6.7405,7476000.0
2010-03-11 10:10:00,8.01,8.01,8.0,8.0,5210800.0,6.7405,6.7405,6.7321,6.7321,5210800.0
2010-03-11 10:15:00,8.0,8.01,8.0,8.01,3192000.0,6.7321,6.7405,6.7321,6.7405,3192000.0
2010-03-11 10:20:00,8.01,8.02,8.0,8.0,4519200.0,6.7405,6.7489,6.7321,6.7321,4519200.0
2010-03-11 10:25:00,8.0,8.01,8.0,8.0,2394000.0,6.7321,6.7405,6.7321,6.7321,2394000.0
2010-03-11 10:30:00,8.0,8.01,7.99,7.99,5115600.0,6.7321,6.7405,6.7236,6.7236,5115600.0
2010-03-11 10:35:00,7.99,8.01,7.99,8.01,4555600.0,6.7236,6.7405,6.7236,6.7405,4555600.0
2010-03-11 10:40:00,8.01,8.02,8.01,8.01,5068000.0,6.7405,6.7489,6.7405,6.7405,5068000.0
2010-03-11 10:45:00,8.01,8.02,8.01,8.02,3614800.0,6.7405,6.7489,6.7405,6.7489,3614800.0
2010-03-11 10:50:00,8.01,8.02,8.01,8.02,6168400.0,6.7405,6.7489,6.7405,6.7489,6168400.0
2010-03-11 10:55:00,8.02,8.02,8.02,8.02,3808000.0,6.7489,6.7489,6.7489,6.7489,3808000.0
2010-03-11 11:00:00,8.02,8.03,8.01,8.01,7249200.0,6.7489,6.7573,6.7405,6.7405,7249200.0
2010-03-11 11:05:00,8.01,8.02,8.01,8.01,6249600.0,6.7405,6.7489,6.7405,6.7405,6249600.0
2010-03-11 11:10:00,8.01,8.02,8.01,8.01,3458000.0,6.7405,6.7489,6.7405,6.7405,3458000.0
2010-03-11 11:15:00,8.02,8.02,8.01,8.01,3614800.0,6.7489,6.7489,6.7405,6.7405,3614800.0
2010-03-11 11:20:00,8.02,8.02,8.01,8.02,3598000.0,6.7489,6.7489,6.7405,6.7489,3598000.0
2010-03-11 11:25:00,8.02,8.02,8.01,8.01,2416400.0,6.7489,6.7489,6.7405,6.7405,2416400.0
2010-03-11 11:30:00,8.01,8.01,8.01,8.01,2130800.0,6.7405,6.7405,6.7405,6.7405,2130800.0
2010-03-11 11:35:00,8.01,8.01,8.0,8.0,3973200.0,6.7405,6.7405,6.7321,6.7321,3973200.0
2010-03-11 11:40:00,8.0,8.01,8.0,8.01,2996000.0,6.7321,6.7405,6.7321,6.7405,2996000.0
2010-03-11 11:45:00,8.01,8.02,8.0,8.02,3953600.0,6.7405,6.7489,6.7321,6.7489,3953600.0
2010-03-11 11:50:00,8.02,8.02,8.01,8.02,3340400.0,6.7489,6.7489,6.7405,6.7489,3340400.0
2010-03-11 11:55:00,8.02,8.02,8.02,8.02,2083200.0,6.7489,6.7489,6.7489,6.7489,2083200.0
2010-03-11 12:00:00,8.02,8.02,8.02,8.02,2517200.0,6.7489,6.7489,6.7489,6.7489,2517200.0
2010-03-11 12:05:00,8.02,8.02,8.01,8.01,2822400.0,6.7489,6.7489,6.7405,6.7405,2822400.0
2010-03-11 12:10:00,8.01,8.01,8.0,8.01,4967200.0,6.7405,6.7405,6.7321,6.7405,4967200.0
2010-03-11 12:15:00,8.01,8.01,8.0,8.01,5196800.0,6.7405,6.7405,6.7321,6.7405,5196800.0
2010-03-11 12:20:00,8.01,8.01,8.0,8.0,4566800.0,6.7405,6.7405,6.7321,6.7321,4566800.0
2010-03-11 12:25:00,8.0,8.0,8.0,8.0,4776800.0,6.7321,6.7321,6.7321,6.7321,4776800.0
2010-03-11 12:30:00,8.0,8.0,8.0,8.0,3032400.0,6.7321,6.7321,6.7321,6.7321,3032400.0
2010-03-11 12:35:00,8.0,8.01,8.0,8.01,2828000.0,6.7321,6.7405,6.7321,6.7405,2828000.0
2010-03-11 12:40:00,8.01,8.01,8.01,8.01,2293200.0,6.7405,6.7405,6.7405,6.7405,2293200.0
2010-03-11 12:45:00,8.01,8.01,8.01,8.01,2058000.0,6.7405,6.7405,6.7405,6.7405,2058000.0
2010-03-11 12:50:00,8.01,8.01,8.01,8.01,1906800.0,6.7405,6.7405,6.7405,6.7405,1906800.0
2010-03-11 12:55:00,8.01,8.02,8.01,8.01,2298800.0,6.7405,6.7489,6.7405,6.7405,2298800.0
2010-03-11 13:00:00,8.01,8.02,8.01,8.01,2013200.0,6.7405,6.7489,6.7405,6.7405,2013200.0
2010-03-11 13:05:00,8.01,8.02,8.01,8.02,2382800.0,6.7405,6.7489,6.7405,6.7489,2382800.0
2010-03-11 13:10:00,8.02,8.02,8.01,8.01,1556800.0,6.7489,6.7489,6.7405,6.7405,1556800.0
2010-03-11 13:15:00,8.01,8.01,8.01,8.01,1615600.0,6.7405,6.7405,6.7405,6.7405,1615600.0
2010-03-11 13:20:00,8.01,8.01,8.01,8.01,1526000.0,6.7405,6.7405,6.7405,6.7405,1526000.0
2010-03-11 13:25:00,8.01,8.02,8.01,8.01,1540000.0,6.7405,6.7489,6.7405,6.7405,1540000.0
2010-03-11 13:30:00,8.01,8.01,8.01,8.01,1626800.0,6.7405,6.7405,6.7405,6.7405,1626800.0
2010-03-11 13:35:00,8.01,8.02,8.01,8.01,1355200.0,6.7405,6.7489,6.7405,6.7405,1355200.0
2010-03-11 13:40:00,8.01,8.01,8.01,8.01,1937600.0,6.7405,6.7405,6.7405,6.7405,1937600.0
2010-03-11 13:45:00,8.01,8.02,8.01,8.02,3096800.0,6.7405,6.7489,6.7405,6.7489,3096800.0
2010-03-11 13:50:00,8.02,8.02,8.01,8.01,3724000.0,6.7489,6.7489,6.7405,6.7405,3724000.0
2010-03-11 13:55:00,8.01,8.01,8.01,8.01,2900800.0,6.7405,6.7405,6.7405,6.7405,2900800.0
2010-03-11 14:00:00,8.01,8.01,8.0,8.0,3026800.0,6.7405,6.7405,6.7321,6.7321,3026800.0
2010-03-11 14:05:00,8.0,8.0,8.0,8.0,4247600.0,6.7321,6.7321,6.7321,6.7321,4247600.0
2010-03-11 14:10:00,8.0,8.01,8.0,8.01,3452400.0,6.7321,6.7405,6.7321,6.7405,3452400.0
2010-03-11 14:15:00,8.01,8.01,8.0,8.0,5381600.0,6.7405,6.7405,6.7321,6.7321,5381600.0
2010-03-11 14:20:00,8.0,8.0,8.0,8.0,1912400.0,6.7321,6.7321,6.7321,6.7321,1912400.0
2010-03-11 14:25:00,8.0,8.01,8.0,8.0,2335200.0,6.7321,6.7405,6.7321,6.7321,2335200.0
2010-03-11 14:30:00,8.0,8.0,7.99,7.99,5530000.0,6.7321,6.7321,6.7236,6.7236,5530000.0
2010-03-11 14:35:00,7.99,8.0,7.99,8.0,5748400.0,6.7236,6.7321,6.7236,6.7321,5748400.0
2010-03-11 14:40:00,8.0,8.0,7.99,8.0,3556000.0,6.7321,6.7321,6.7236,6.7321,3556000.0
2010-03-11 14:45:00,8.0,8.01,8.0,8.01,5395600.0,6.7321,6.7405,6.7321,6.7405,5395600.0
2010-03-11 14:50:00,8.01,8.01,8.01,8.01,2959600.0,6.7405,6.7405,6.7405,6.7405,2959600.0
2010-03-11 14:55:00,8.01,8.01,8.0,8.01,1710800.0,6.7405,6.7405,6.7321,6.7405,1710800.0
2010-03-11 15:00:00,8.01,8.02,8.01,8.02,4779600.0,6.7405,6.7489,6.7405,6.7489,4779600.0
2010-03-11 15:05:00,8.02,8.03,8.02,8.02,8842400.0,6.7489,6.7573,6.7489,6.7489,8842400.0
2010-03-11 15:10:00,8.02,8.03,8.02,8.02,5751200.0,6.7489,6.7573,6.7489,6.7489,5751200.0
2010-03-11 15:15:00,8.02,8.04,8.02,8.04,12678400.0,6.7489,6.7657,6.7489,6.7657,12678400.0
2010-03-11 15:20:00,8.04,8.04,8.03,8.03,5432000.0,6.7657,6.7657,6.7573,6.7573,5432000.0
2010-03-11 15:25:00,8.03,8.04,8.03,8.04,7778400.0,6.7573,6.7657,6.7573,6.7657,7778400.0
2010-03-11 15:30:00,8.04,8.04,8.03,8.03,7179200.0,6.7657,6.7657,6.7573,6.7573,7179200.0
2010-03-11 15:35:00,8.03,8.03,8.02,8.03,6129200.0,6.7573,6.7573,6.7489,6.7573,6129200.0
2010-03-11 15:40:00,8.03,8.03,8.03,8.03,5446000.0,6.7573,6.7573,6.7573,6.7573,5446000.0
2010-03-11 15:45:00,8.03,8.04,8.03,8.04,6767600.0,6.7573,6.7657,6.7573,6.7657,6767600.0
2010-03-11 15:50:00,8.04,8.05,8.04,8.05,13510000.0,6.7657,6.7741,6.7657,6.7741,13510000.0
2010-03-11 15:55:00,8.05,8.05,8.04,8.05,10822000.0,6.7741,6.7741,6.7657,6.7741,10822000.0
2010-03-12 09:30:00,8.12,8.12,8.09,8.1,25866400.0,6.833,6.833,6.8078,6.8162,25866400.0
2010-03-12 09:35:00,8.1,8.11,8.09,8.1,13118000.0,6.8162,6.8246,6.8078,6.8162,13118000.0
2010-03-12 09:40:00,8.1,8.1,8.07,8.08,14201600.0,6.8162,6.8162,6.791,6.7994,14201600.0
2010-03-12 09:45:00,8.08,8.11,8.07,8.11,13904800.0,6.7994,6.8246,6.791,6.8246,13904800.0
2010-03-12 09:50:00,8.11,8.13,8.1,8.12,18614400.0,6.8246,6.8414,6.8162,6.833,18614400.0
2010-03-12 09:55:00,8.12,8.13,8.11,8.13,14240800.0,6.833,6.8414,6.8246,6.8414,14240800.0
2010-03-12 10:00:00,8.13,8.13,8.09,8.1,15618400.0,6.8414,6.8414,6.8078,6.8162,15618400.0
2010-03-12 10:05:00,8.1,8.11,8.08,8.1,12199600.0,6.8162,6.8246,6.7994,6.8162,12199600.0
2010-03-12 10:10:00,8.1,8.1,8.08,8.09,9422000.0,6.8162,6.8162,6.7994,6.8078,9422000.0
2010-03-12 10:15:00,8.09,8.1,8.07,8.08,9713200.0,6.8078,6.8162,6.791,6.7994,9713200.0
2010-03-12 10:20:00,8.08,8.1,8.07,8.1,10270400.0,6.7994,6.8162,6.791,6.8162,10270400.0
2010-03-12 10:25:00,8.1,8.13,8.08,8.09,5143600.0,6.8162,6.8414,6.7994,6.8078,5143600.0
2010-03-12 10:30:00,8.09,8.1,8.08,8.09,5709200.0,6.8078,6.8162,6.7994,6.8078,5709200.0
2010-03-12 10:35:00,8.09,8.1,8.08,8.09,4538800.0,6.8078,6.8162,6.7994,6.8078,4538800.0
2010-03-12 10:40:00,8.09,8.1,8.09,8.09,4096400.0,6.8078,6.8162,6.8078,6.8078,4096400.0
2010-03-12 10:45:00,8.09,8.09,8.08,8.08,3788400.0,6.8078,6.8078,6.7994,6.7994,3788400.0
2010-03-12 10:50:00,8.08,8.1,8.08,8.09,3018400.0,6.7994,6.8162,6.7994,6.8078,3018400.0
2010-03-12 10:55:00,8.09,8.11,8.09,8.1,8033200.0,6.8078,6.8246,6.8078,6.8162,8033200.0
2010-03-12 11:00:00,8.1,8.1,8.09,8.09,2231600.0,6.8162,6.8162,6.8078,6.8078,2231600.0
2010-03-12 11:05:00,8.09,8.1,8.09,8.1,3007200.0,6.8078,6.8162,6.8078,6.8162,3007200.0
2010-03-12 11:10:00,8.1,8.11,8.1,8.11,3771600.0,6.8162,6.8246,6.8162,6.8246,3771600.0
2010-03-12 11:15:00,8.11,8.11,8.11,8.11,5014800.0,6.8246,6.8246,6.8246,6.8246,5014800.0
2010-03-12 11:20:00,8.11,8.12,8.11,8.11,4765600.0,6.8246,6.833,6.8246,6.8246,4765600.0
2010-03-12 11:25:00,8.11,8.11,8.1,8.11,4264400.0,6.8246,6.8246,6.8162,6.8246,4264400.0
2010-03-12 11:30:00,8.11,8.11,8.1,8.1,2245600.0,6.8246,6.8246,6.8162,6.8162,2245600.0
2010-03-12 11:35:00,8.1,8.1,8.1,8.1,2066400.0,6.8162,6.8162,6.8162,6.8162,2066400.0
2010-03-12 11:40:00,8.1,8.11,8.1,8.11,2234400.0,6.8162,6.8246,6.8162,6.8246,2234400.0
2010-03-12 11:45:00,8.11,8.11,8.1,8.1,2027200.0,6.8246,6.8246,6.8162,6.8162,2027200.0
2010-03-12 11:50:00,8.1,8.1,8.09,8.09,3161200.0,6.8162,6.8162,6.8078,6.8078,3161200.0
2010-03-12 11:55:00,8.1,8.1,8.09,8.1,2343600.0,6.8162,6.8162,6.8078,6.8162,2343600.0
2010-03-12 12:00:00,8.1,8.1,8.09,8.1,2139200.0,6.8162,6.8162,6.8078,6.8162,2139200.0
2010-03-12 12:05:00,8.1,8.1,8.1,8.1,1957200.0,6.8162,6.8162,6.8162,6.8162,1957200.0
2010-03-12 12:10:00,8.1,8.11,8.09,8.1,4057200.0,6.8162,6.8246,6.8078,6.8162,4057200.0
2010-03-12 12:15:00,8.1,8.1,8.1,8.1,1453200.0,6.8162,6.8162,6.8162,6.8162,1453200.0
2010-03-12 12:20:00,8.1,8.11,8.1,8.11,2030000.0,6.8162,6.8246,6.8162,6.8246,2030000.0
2010-03-12 12:25:00,8.11,8.11,8.1,8.11,2214800.0,6.8246,6.8246,6.8162,6.8246,2214800.0
2010-03-12 12:30:00,8.11,8.11,8.1,8.1,3514000.0,6.8246,6.8246,6.8162,6.8162,3514000.0
2010-03-12 12:35:00,8.1,8.1,8.09,8.1,2125200.0,6.8162,6.8162,6.8078,6.8162,2125200.0
2010-03-12 12:40:00,8.1,8.1,8.1,8.1,2024400.0,6.8162,6.8162,6.8162,6.8162,2024400.0
2010-03-12 12:45:00,8.1,8.1,8.09,8.1,1579200.0,6.8162,6.8162,6.8078,6.8162,1579200.0
2010-03-12 12:50:00,8.1,8.1,8.1,8.1,1232000.0,6.8162,6.8162,6.8162,6.8162,1232000.0
2010-03-12 12:55:00,8.1,8.1,8.1,8.1,1764000.0,6.8162,6.8162,6.8162,6.8162,1764000.0
2010-03-12 13:00:00,8.1,8.1,8.1,8.1,1570800.0,6.8162,6.8162,6.8162,6.8162,1570800.0
2010-03-12 13:05:00,8.1,8.1,8.09,8.1,1873200.0,6.8162,6.8162,6.8078,6.8162,1873200.0
2010-03-12 13:10:00,8.1,8.1,8.1,8.1,1461600.0,6.8162,6.8162,6.8162,6.8162,1461600.0
2010-03-12 13:15:00,8.1,8.1,8.09,8.1,1901200.0,6.8162,6.8162,6.8078,6.8162,1901200.0
2010-03-12 13:20:00,8.1,8.1,8.09,8.09,1685600.0,6.8162,6.8162,6.8078,6.8078,1685600.0
2010-03-12 13:25:00,8.09,8.09,8.09,8.09,1906800.0,6.8078,6.8078,6.8078,6.8078,1906800.0
2010-03-12 13:30:00,8.09,8.1,8.09,8.1,1293600.0,6.8078,6.8162,6.8078,6.8162,1293600.0
2010-03-12 13:35:00,8.1,8.1,8.09,8.09,1103200.0,6.8162,6.8162,6.8078,6.8078,1103200.0
2010-03-12 13:40:00,8.09,8.09,8.08,8.09,4678800.0,6.8078,6.8078,6.7994,6.8078,4678800.0
2010-03-12 13:45:00,8.09,8.09,8.08,8.08,1948800.0,6.8078,6.8078,6.7994,6.7994,1948800.0
2010-03-12 13:50:00,8.08,8.09,8.08,8.08,3015600.0,6.7994,6.8078,6.7994,6.7994,3015600.0
2010-03-12 13:55:00,8.08,8.1,8.08,8.1,3595200.0,6.7994,6.8162,6.7994,6.8162,3595200.0
2010-03-12 14:00:00,8.1,8.1,8.1,8.1,3418800.0,6.8162,6.8162,6.8162,6.8162,3418800.0
2010-03-12 14:05:00,8.1,8.11,8.1,8.11,4485600.0,6.8162,6.8246,6.8162,6.8246,4485600.0
2010-03-12 14:10:00,8.1,8.11,8.1,8.11,4530400.0,6.8162,6.8246,6.8162,6.8246,4530400.0
2010-03-12 14:15:00,8.11,8.11,8.1,8.11,2340800.0,6.8246,6.8246,6.8162,6.8246,2340800.0
2010-03-12 14:20:00,8.11,8.11,8.1,8.1,2573200.0,6.8246,6.8246,6.8162,6.8162,2573200.0
2010-03-12 14:25:00,8.1,8.1,8.1,8.1,2508800.0,6.8162,6.8162,6.8162,6.8162,2508800.0
2010-03-12 14:30:00,8.1,8.1,8.1,8.1,2122400.0,6.8162,6.8162,6.8162,6.8162,2122400.0
2010-03-12 14:35:00,8.1,8.1,8.09,8.09,2738400.0,6.8162,6.8162,6.8078,6.8078,2738400.0
2010-03-12 14:40:00,8.09,8.1,8.09,8.1,2394000.0,6.8078,6.8162,6.8078,6.8162,2394000.0
2010-03-12 14:45:00,8.1,8.1,8.09,8.1,3220000.0,6.8162,6.8162,6.8078,6.8162,3220000.0
2010-03-12 14:50:00,8.1,8.11,8.1,8.11,2514400.0,6.8162,6.8246,6.8162,6.8246,2514400.0
2010-03-12 14:55:00,8.11,8.11,8.1,8.1,3500000.0,6.8246,6.8246,6.8162,6.8162,3500000.0
2010-03-12 15:00:00,8.1,8.1,8.1,8.1,2528400.0,6.8162,6.8162,6.8162,6.8162,2528400.0
2010-03-12 15:05:00,8.1,8.1,8.1,8.1,3029600.0,6.8162,6.8162,6.8162,6.8162,3029600.0
2010-03-12 15:10:00,8.1,8.1,8.1,8.1,1825600.0,6.8162,6.8162,6.8162,6.8162,1825600.0
2010-03-12 15:15:00,8.1,8.1,8.07,8.07,9788800.0,6.8162,6.8162,6.791,6.791,9788800.0
2010-03-12 15:20:00,8.07,8.08,8.06,8.08,10729600.0,6.791,6.7994,6.7825,6.7994,10729600.0
2010-03-12 15:25:00,8.08,8.08,8.06,8.07,5000800.0,6.7994,6.7994,6.7825,6.791,5000800.0
2010-03-12 15:30:00,8.07,8.08,8.06,8.08,6728400.0,6.791,6.7994,6.7825,6.7994,6728400.0
2010-03-12 15:35:00,8.08,8.09,8.08,8.09,6890800.0,6.7994,6.8078,6.7994,6.8078,6890800.0
2010-03-12 15:40:00,8.09,8.1,8.09,8.1,7280000.0,6.8078,6.8162,6.8078,6.8162,7280000.0
2010-03-12 15:45:00,8.1,8.1,8.1,8.1,5891200.0,6.8162,6.8162,6.8162,6.8162,5891200.0
2010-03-12 15:50:00,8.1,8.1,8.09,8.1,6241200.0,6.8162,6.8162,6.8078,6.8162,6241200.0
2010-03-12 15:55:00,8.1,8.1,8.09,8.09,10547600.0,6.8162,6.8162,6.8078,6.8078,10547600.0
2010-03-15 09:30:00,8.05,8.05,7.98,8.01,22475600.0,6.7741,6.7741,6.7152,6.7405,22475600.0
2010-03-15 09:35:00,8.01,8.04,8.01,8.03,7624400.0,6.7405,6.7657,6.7405,6.7573,7624400.0
2010-03-15 09:40:00,8.03,8.04,8.01,8.02,7417200.0,6.7573,6.7657,6.7405,6.7489,7417200.0
2010-03-15 09:45:00,8.03,8.05,8.02,8.04,10340400.0,6.7573,6.7741,6.7489,6.7657,10340400.0
2010-03-15 09:50:00,8.04,8.04,8.01,8.01,8853600.0,6.7657,6.7657,6.7405,6.7405,8853600.0
2010-03-15 09:55:00,8.01,8.02,7.98,7.98,13067600.0,6.7405,6.7489,6.7152,6.7152,13067600.0
2010-03-15 10:00:00,7.98,7.98,7.94,7.96,20602400.0,6.7152,6.7152,6.6816,6.6984,20602400.0
2010-03-15 10:05:00,7.96,7.97,7.95,7.97,10603600.0,6.6984,6.7068,6.69,6.7068,10603600.0
2010-03-15 10:10:00,7.97,7.97,7.95,7.97,8366400.0,6.7068,6.7068,6.69,6.7068,8366400.0
2010-03-15 10:15:00,7.97,7.97,7.95,7.97,6571600.0,6.7068,6.7068,6.69,6.7068,6571600.0
2010-03-15 10:20:00,7.97,7.98,7.97,7.98,5810000.0,6.7068,6.7152,6.7068,6.7152,5810000.0
2010-03-15 10:25:00,7.98,7.99,7.98,7.98,5734400.0,6.7152,6.7236,6.7152,6.7152,5734400.0
2010-03-15 10:30:00,7.98,7.99,7.97,7.98,5902400.0,6.7152,6.7236,6.7068,6.7152,5902400.0
2010-03-15 10:35:00,7.98,7.98,7.97,7.98,2144800.0,6.7152,6.7152,6.7068,6.7152,2144800.0
2010-03-15 10:40:00,7.98,8.0,7.96,7.96,3732400.0,6.7152,6.7321,6.6984,6.6984,3732400.0
2010-03-15 10:45:00,7.96,7.97,7.95,7.95,8204000.0,6.6984,6.7068,6.69,6.69,8204000.0
2010-03-15 10:50:00,7.95,7.96,7.94,7.95,5426400.0,6.69,6.6984,6.6816,6.69,5426400.0
2010-03-15 10:55:00,7.95,7.95,7.91,7.93,17519600.0,6.69,6.69,6.6563,6.6731,17519600.0
2010-03-15 11:00:00,7.93,7.94,7.92,7.93,9788800.0,6.6731,6.6816,6.6647,6.6731,9788800.0
2010-03-15 11:05:00,7.93,7.94,7.91,7.92,8136800.0,6.6731,6.6816,6.6563,6.6647,8136800.0
2010-03-15 11:10:00,7.92,7.92,7.88,7.88,11846800.0,6.6647,6.6647,6.6311,6.6311,11846800.0
2010-03-15 11:15:00,7.88,7.89,7.87,7.89,20762000.0,6.6311,6.6395,6.6227,6.6395,20762000.0
2010-03-15 11:20:00,7.89,7.89,7.88,7.89,7039200.0,6.6395,6.6395,6.6311,6.6395,7039200.0
2010-03-15 11:25:00,7.89,7.9,7.89,7.9,6095600.0,6.6395,6.6479,6.6395,6.6479,6095600.0
2010-03-15 11:30:00,7.9,7.91,7.89,7.91,5275200.0,6.6479,6.6563,6.6395,6.6563,5275200.0
2010-03-15 11:35:00,7.91,7.91,7.89,7.9,4051600.0,6.6563,6.6563,6.6395,6.6479,4051600.0
2010-03-15 11:40:00,7.9,7.92,7.9,7.92,6594000.0,6.6479,6.6647,6.6479,6.6647,6594000.0
2010-03-15 11:45:00,7.92,7.93,7.92,7.92,5681200.0,6.6647,6.6731,6.6647,6.6647,5681200.0
2010-03-15 11:50:00,7.92,7.92,7.91,7.91,3987200.0,6.6647,6.6647,6.6563,6.6563,3987200.0
2010-03-15 11:55:00,7.91,7.93,7.91,7.92,2830800.0,6.6563,6.6731,6.6563,6.6647,2830800.0
2010-03-15 12:00:00,7.92,7.92,7.91,7.92,4202800.0,6.6647,6.6647,6.6563,6.6647,4202800.0
2010-03-15 12:05:00,7.92,7.93,7.91,7.93,3539200.0,6.6647,6.6731,6.6563,6.6731,3539200.0
2010-03-15 12:10:00,7.93,7.94,7.92,7.92,5124000.0,6.6731,6.6816,6.6647,6.6647,5124000.0
2010-03-15 12:15:00,7.92,7.94,7.92,7.93,2368800.0,6.6647,6.6816,6.6647,6.6731,2368800.0
2010-03-15 12:20:00,7.93,7.94,7.93,7.94,3850000.0,6.6731,6.6816,6.6731,6.6816,3850000.0
2010-03-15 12:25:00,7.94,7.94,7.93,7.93,4054400.0,6.6816,6.6816,6.6731,6.6731,4054400.0
2010-03-15 12:30:00,7.93,7.93,7.92,7.92,3732400.0,6.6731,6.6731,6.6647,6.6647,3732400.0
2010-03-15 12:35:00,7.93,7.94,7.92,7.94,6095600.0,6.6731,6.6816,6.6647,6.6816,6095600.0
2010-03-15 12:40:00,7.94,7.95,7.94,7.94,6484800.0,6.6816,6.69,6.6816,6.6816,6484800.0
2010-03-15 12:45:00,7.94,7.94,7.92,7.93,4032000.0,6.6816,6.6816,6.6647,6.6731,4032000.0
2010-03-15 12:50:00,7.93,7.94,7.93,7.93,2500400.0,6.6731,6.6816,6.6731,6.6731,2500400.0
2010-03-15 12:55:00,7.94,7.94,7.93,7.93,1778000.0,6.6816,6.6816,6.6731,6.6731,1778000.0
2010-03-15 13:00:00,7.93,7.93,7.92,7.93,3026800.0,6.6731,6.6731,6.6647,6.6731,3026800.0
2010-03-15 13:05:00,7.93,7.94,7.93,7.93,1716400.0,6.6731,6.6816,6.6731,6.6731,1716400.0
2010-03-15 13:10:00,7.93,7.94,7.93,7.93,1293600.0,6.6731,6.6816,6.6731,6.6731,1293600.0
2010-03-15 13:15:00,7.93,7.93,7.92,7.93,2153200.0,6.6731,6.6731,6.6647,6.6731,2153200.0
2010-03-15 13:20:00,7.93,7.93,7.93,7.93,1990800.0,6.6731,6.6731,6.6731,6.6731,1990800.0
2010-03-15 13:25:00,7.93,7.93,7.92,7.92,3497200.0,6.6731,6.6731,6.6647,6.6647,3497200.0
2010-03-15 13:30:00,7.92,7.93,7.92,7.93,1722000.0,6.6647,6.6731,6.6647,6.6731,1722000.0
2010-03-15 13:35:00,7.93,7.94,7.93,7.93,2822400.0,6.6731,6.6816,6.6731,6.6731,2822400.0
2010-03-15 13:40:00,7.93,7.94,7.93,7.93,1610000.0,6.6731,6.6816,6.6731,6.6731,1610000.0
2010-03-15 13:45:00,7.93,7.93,7.93,7.93,1344000.0,6.6731,6.6731,6.6731,6.6731,1344000.0
2010-03-15 13:50:00,7.93,7.94,7.93,7.93,988400.0,6.6731,6.6816,6.6731,6.6731,988400.0
2010-03-15 13:55:00,7.93,7.93,7.93,7.93,1820000.0,6.6731,6.6731,6.6731,6.6731,1820000.0
2010-03-15 14:00:00,7.93,7.93,7.92,7.93,2114000.0,6.6731,6.6731,6.6647,6.6731,2114000.0
2010-03-15 14:05:00,7.93,7.93,7.92,7.92,3628800.0,6.6731,6.6731,6.6647,6.6647,3628800.0
2010-03-15 14:10:00,7.92,7.93,7.92,7.92,2738400.0,6.6647,6.6731,6.6647,6.6647,2738400.0
2010-03-15 14:15:00,7.92,7.93,7.92,7.93,1803200.0,6.6647,6.6731,6.6647,6.6731,1803200.0
2010-03-15 14:20:00,7.93,7.93,7.92,7.92,1643600.0,6.6731,6.6731,6.6647,6.6647,1643600.0
2010-03-15 14:25:00,7.92,7.93,7.92,7.93,1624000.0,6.6647,6.6731,6.6647,6.6731,1624000.0
2010-03-15 14:30:00,7.93,7.93,7.91,7.91,5672800.0,6.6731,6.6731,6.6563,6.6563,5672800.0
2010-03-15 14:35:00,7.91,7.92,7.91,7.92,2651600.0,6.6563,6.6647,6.6563,6.6647,2651600.0
2010-03-15 14:40:00,7.92,7.93,7.92,7.93,3236800.0,6.6647,6.6731,6.6647,6.6731,3236800.0
2010-03-15 14:45:00,7.93,7.95,7.93,7.94,5482400.0,6.6731,6.69,6.6731,6.6816,5482400.0
2010-03-15 14:50:00,7.94,7.96,7.94,7.95,6563200.0,6.6816,6.6984,6.6816,6.69,6563200.0
2010-03-15 14:55:00,7.95,7.96,7.95,7.95,3869600.0,6.69,6.6984,6.69,6.69,3869600.0
2010-03-15 15:00:00,7.95,7.96,7.95,7.95,4583600.0,6.69,6.6984,6.69,6.69,4583600.0
2010-03-15 15:05:00,7.95,7.96,7.95,7.95,6986000.0,6.69,6.6984,6.69,6.69,6986000.0
2010-03-15 15:10:00,7.95,7.95,7.94,7.94,3892000.0,6.69,6.69,6.6816,6.6816,3892000.0
2010-03-15 15:15:00,7.94,7.96,7.94,7.96,5308800.0,6.6816,6.6984,6.6816,6.6984,5308800.0
2010-03-15 15:20:00,7.96,7.97,7.96,7.96,7826000.0,6.6984,6.7068,6.6984,6.6984,7826000.0
2010-03-15 15:25:00,7.96,7.97,7.96,7.97,4547200.0,6.6984,6.7068,6.6984,6.7068,4547200.0
2010-03-15 15:30:00,7.97,7.98,7.97,7.98,8346800.0,6.7068,6.7152,6.7068,6.7152,8346800.0
2010-03-15 15:35:00,7.98,7.99,7.97,7.98,6048000.0,6.7152,6.7236,6.7068,6.7152,6048000.0
2010-03-15 15:40:00,7.98,7.99,7.98,7.98,6403600.0,6.7152,6.7236,6.7152,6.7152,6403600.0
2010-03-15 15:45:00,7.98,8.0,7.98,8.0,9766400.0,6.7152,6.7321,6.7152,6.7321,9766400.0
2010-03-15 15:50:00,8.0,8.0,7.99,7.99,9497600.0,6.7321,6.7321,6.7236,6.7236,9497600.0
2010-03-15 15:55:00,7.99,8.0,7.98,8.0,12485200.0,6.7236,6.7321,6.7152,6.7321,12485200.0
2010-03-16 09:30:00,8.01,8.02,7.99,8.0,14162400.0,6.7405,6.7489,6.7236,6.7321,14162400.0
2010-03-16 09:35:00,8.0,8.0,7.98,7.99,9917600.0,6.7321,6.7321,6.7152,6.7236,9917600.0
2010-03-16 09:40:00,7.99,8.01,7.99,8.01,8517600.0,6.7236,6.7405,6.7236,6.7405,8517600.0
2010-03-16 09:45:00,8.01,8.01,7.99,7.99,6420400.0,6.7405,6.7405,6.7236,6.7236,6420400.0
2010-03-16 09:50:00,7.99,8.0,7.98,7.99,6529600.0,6.7236,6.7321,6.7152,6.7236,6529600.0
2010-03-16 09:55:00,7.99,7.99,7.97,7.99,6496000.0,6.7236,6.7236,6.7068,6.7236,6496000.0
2010-03-16 10:00:00,7.99,7.99,7.98,7.98,4538800.0,6.7236,6.7236,6.7152,6.7152,4538800.0
2010-03-16 10:05:00,7.98,8.0,7.97,7.99,6199200.0,6.7152,6.7321,6.7068,6.7236,6199200.0
2010-03-16 10:10:00,7.99,7.99,7.97,7.97,6745200.0,6.7236,6.7236,6.7068,6.7068,6745200.0
2010-03-16 10:15:00,7.97,7.97,7.95,7.96,9105600.0,6.7068,6.7068,6.69,6.6984,9105600.0
2010-03-16 10:20:00,7.95,7.96,7.95,7.96,7162400.0,6.69,6.6984,6.69,6.6984,7162400.0
2010-03-16 10:25:00,7.96,7.98,7.96,7.97,7296800.0,6.6984,6.7152,6.6984,6.7068,7296800.0
2010-03-16 10:30:00,7.97,7.98,7.97,7.98,3488800.0,6.7068,6.7152,6.7068,6.7152,3488800.0
2010-03-16 10:35:00,7.98,7.98,7.97,7.98,4407200.0,6.7152,6.7152,6.7068,6.7152,4407200.0
2010-03-16 10:40:00,7.98,7.98,7.97,7.98,2279200.0,6.7152,6.7152,6.7068,6.7152,2279200.0
2010-03-16 10:45:00,7.98,7.99,7.98,7.98,4393200.0,6.7152,6.7236,6.7152,6.7152,4393200.0
2010-03-16 10:50:00,7.98,7.99,7.98,7.99,2856000.0,6.7152,6.7236,6.7152,6.7236,2856000.0
2010-03-16 10:55:00,7.99,8.01,7.99,8.01,8677200.0,6.7236,6.7405,6.7236,6.7405,8677200.0
2010-03-16 11:00:00,8.01,8.01,8.0,8.0,5636400.0,6.7405,6.7405,6.7321,6.7321,5636400.0
2010-03-16 11:05:00,8.0,8.01,8.0,8.01,4253200.0,6.7321,6.7405,6.7321,6.7405,4253200.0
2010-03-16 11:10:00,8.01,8.01,8.01,8.01,3376800.0,6.7405,6.7405,6.7405,6.7405,3376800.0
2010-03-16 11:15:00,8.01,8.02,8.01,8.02,3763200.0,6.7405,6.7489,6.7405,6.7489,3763200.0
2010-03-16 11:20:00,8.02,8.03,8.02,8.02,6202000.0,6.7489,6.7573,6.7489,6.7489,6202000.0
2010-03-16 11:25:00,8.02,8.03,8.02,8.03,2598400.0,6.7489,6.7573,6.7489,6.7573,2598400.0
2010-03-16 11:30:00,8.03,8.04,8.03,8.03,5796000.0,6.7573,6.7657,6.7573,6.7573,5796000.0
2010-03-16 11:35:00,8.03,8.03,8.02,8.02,33628000.0,6.7573,6.7573,6.7489,6.7489,33628000.0
2010-03-16 11:40:00,8.02,8.03,8.02,8.02,3959200.0,6.7489,6.7573,6.7489,6.7489,3959200.0
2010-03-16 11:45:00,8.02,8.03,8.02,8.02,2388400.0,6.7489,6.7573,6.7489,6.7489,2388400.0
2010-03-16 11:50:00,8.02,8.03,8.02,8.02,2839200.0,6.7489,6.7573,6.7489,6.7489,2839200.0
2010-03-16 11:55:00,8.02,8.02,8.02,8.02,2226000.0,6.7489,6.7489,6.7489,6.7489,2226000.0
2010-03-16 12:00:00,8.02,8.02,8.01,8.02,1783600.0,6.7489,6.7489,6.7405,6.7489,1783600.0
2010-03-16 12:05:00,8.02,8.03,8.02,8.03,2578800.0,6.7489,6.7573,6.7489,6.7573,2578800.0
2010-03-16 12:10:00,8.03,8.03,8.02,8.02,1467200.0,6.7573,6.7573,6.7489,6.7489,1467200.0
2010-03-16 12:15:00,8.02,8.02,8.02,8.02,1584800.0,6.7489,6.7489,6.7489,6.7489,1584800.0
2010-03-16 12:20:00,8.02,8.03,8.02,8.02,1136800.0,6.7489,6.7573,6.7489,6.7489,1136800.0
2010-03-16 12:25:00,8.02,8.03,8.02,8.02,1654800.0,6.7489,6.7573,6.7489,6.7489,1654800.0
2010-03-16 12:30:00,8.02,8.03,8.02,8.02,1618400.0,6.7489,6.7573,6.7489,6.7489,1618400.0
2010-03-16 12:35:00,8.02,8.02,8.01,8.01,2581600.0,6.7489,6.7489,6.7405,6.7405,2581600.0
2010-03-16 12:40:00,8.02,8.02,8.01,8.01,2133600.0,6.7489,6.7489,6.7405,6.7405,2133600.0
2010-03-16 12:45:00,8.02,8.02,8.01,8.01,1360800.0,6.7489,6.7489,6.7405,6.7405,1360800.0
2010-03-16 12:50:00,8.01,8.01,8.01,8.01,1570800.0,6.7405,6.7405,6.7405,6.7405,1570800.0
2010-03-16 12:55:00,8.01,8.01,8.0,8.01,1996400.0,6.7405,6.7405,6.7321,6.7405,1996400.0
2010-03-16 13:00:00,8.01,8.01,8.01,8.01,1898400.0,6.7405,6.7405,6.7405,6.7405,1898400.0
2010-03-16 13:05:00,8.01,8.01,8.01,8.01,1366400.0,6.7405,6.7405,6.7405,6.7405,1366400.0
2010-03-16 13:10:00,8.01,8.01,8.01,8.01,1794800.0,6.7405,6.7405,6.7405,6.7405,1794800.0
2010-03-16 13:15:00,8.01,8.01,8.01,8.01,1864800.0,6.7405,6.7405,6.7405,6.7405,1864800.0
2010-03-16 13:20:00,8.01,8.01,8.0,8.01,1741600.0,6.7405,6.7405,6.7321,6.7405,1741600.0
2010-03-16 13:25:00,8.01,8.01,8.0,8.0,2312800.0,6.7405,6.7405,6.7321,6.7321,2312800.0
2010-03-16 13:30:00,8.0,8.0,8.0,8.0,887600.0,6.7321,6.7321,6.7321,6.7321,887600.0
2010-03-16 13:35:00,8.0,8.0,8.0,8.0,2668400.0,6.7321,6.7321,6.7321,6.7321,2668400.0
2010-03-16 13:40:00,8.0,8.0,8.0,8.0,1960000.0,6.7321,6.7321,6.7321,6.7321,1960000.0
2010-03-16 13:45:00,8.0,8.0,8.0,8.0,1276800.0,6.7321,6.7321,6.7321,6.7321,1276800.0
2010-03-16 13:50:00,8.0,8.0,8.0,8.0,1845200.0,6.7321,6.7321,6.7321,6.7321,1845200.0
2010-03-16 13:55:00,8.0,8.0,8.0,8.0,1971200.0,6.7321,6.7321,6.7321,6.7321,1971200.0
2010-03-16 14:00:00,8.0,8.0,7.99,8.0,2399600.0,6.7321,6.7321,6.7236,6.7321,2399600.0
2010-03-16 14:05:00,8.0,8.01,8.0,8.0,2410800.0,6.7321,6.7405,6.7321,6.7321,2410800.0
2010-03-16 14:10:00,8.0,8.02,8.0,8.02,5824000.0,6.7321,6.7489,6.7321,6.7489,5824000.0
2010-03-16 14:15:00,8.02,8.02,8.01,8.02,7828800.0,6.7489,6.7489,6.7405,6.7489,7828800.0
2010-03-16 14:20:00,8.02,8.03,8.02,8.02,9153200.0,6.7489,6.7573,6.7489,6.7489,9153200.0
2010-03-16 14:25:00,8.02,8.03,8.02,8.02,6616400.0,6.7489,6.7573,6.7489,6.7489,6616400.0
2010-03-16 14:30:00,8.02,8.02,8.0,8.0,7467600.0,6.7489,6.7489,6.7321,6.7321,7467600.0
2010-03-16 14:35:00,8.0,8.0,7.97,7.98,12454400.0,6.7321,6.7321,6.7068,6.7152,12454400.0
2010-03-16 14:40:00,7.98,7.99,7.98,7.98,7520800.0,6.7152,6.7236,6.7152,6.7152,7520800.0
2010-03-16 14:45:00,7.98,8.0,7.98,7.99,5286400.0,6.7152,6.7321,6.7152,6.7236,5286400.0
2010-03-16 14:50:00,7.99,8.01,7.98,8.01,6972000.0,6.7236,6.7405,6.7152,6.7405,6972000.0
2010-03-16 14:55:00,8.01,8.01,8.0,8.01,5460000.0,6.7405,6.7405,6.7321,6.7405,5460000.0
2010-03-16 15:00:00,8.01,8.01,8.0,8.0,5451600.0,6.7405,6.7405,6.7321,6.7321,5451600.0
2010-03-16 15:05:00,8.0,8.0,7.99,8.0,4432400.0,6.7321,6.7321,6.7236,6.7321,4432400.0
2010-03-16 15:10:00,8.0,8.01,8.0,8.01,3278800.0,6.7321,6.7405,6.7321,6.7405,3278800.0
2010-03-16 15:15:00,8.01,8.02,8.0,8.01,4737600.0,6.7405,6.7489,6.7321,6.7405,4737600.0
2010-03-16 15:20:00,8.01,8.02,8.01,8.01,3976000.0,6.7405,6.7489,6.7405,6.7405,3976000.0
2010-03-16 15:25:00,8.01,8.02,8.01,8.01,3393600.0,6.7405,6.7489,6.7405,6.7405,3393600.0
2010-03-16 15:30:00,8.01,8.02,8.01,8.01,5941600.0,6.7405,6.7489,6.7405,6.7405,5941600.0
2010-03-16 15:35:00,8.01,8.02,8.01,8.02,6241200.0,6.7405,6.7489,6.7405,6.7489,6241200.0
2010-03-16 15:40:00,8.02,8.02,8.01,8.01,6647200.0,6.7489,6.7489,6.7405,6.7405,6647200.0
2010-03-16 15:45:00,8.01,8.01,8.01,8.01,4247600.0,6.7405,6.7405,6.7405,6.7405,4247600.0
2010-03-16 15:50:00,8.01,8.02,8.01,8.02,7011200.0,6.7405,6.7489,6.7405,6.7489,7011200.0
2010-03-16 15:55:00,8.02,8.02,8.02,8.02,9889600.0,6.7489,6.7489,6.7489,6.7489,9889600.0
2010-03-17 09:30:00,8.03,8.05,8.02,8.05,15862000.0,6.7573,6.7741,6.7489,6.7741,15862000.0
2010-03-17 09:35:00,8.05,8.06,8.04,8.06,9651600.0,6.7741,6.7825,6.7657,6.7825,9651600.0
2010-03-17 09:40:00,8.06,8.08,8.06,8.08,14154000.0,6.7825,6.7994,6.7825,6.7994,14154000.0
2010-03-17 09:45:00,8.08,8.09,8.07,8.08,10491600.0,6.7994,6.8078,6.791,6.7994,10491600.0
2010-03-17 09:50:00,8.08,8.09,8.06,8.07,10024000.0,6.7994,6.8078,6.7825,6.791,10024000.0
2010-03-17 09:55:00,8.07,8.08,8.07,8.08,7565600.0,6.791,6.7994,6.791,6.7994,7565600.0
2010-03-17 10:00:00,8.08,8.08,8.07,8.07,6456800.0,6.7994,6.7994,6.791,6.791,6456800.0
2010-03-17 10:05:00,8.07,8.07,8.07,8.07,4737600.0,6.791,6.791,6.791,6.791,4737600.0
2010-03-17 10:10:00,8.07,8.07,8.06,8.06,6168400.0,6.791,6.791,6.7825,6.7825,6168400.0
2010-03-17 10:15:00,8.06,8.07,8.06,8.07,4096400.0,6.7825,6.791,6.7825,6.791,4096400.0
2010-03-17 10:20:00,8.07,8.08,8.07,8.08,9046800.0,6.791,6.7994,6.791,6.7994,9046800.0
2010-03-17 10:25:00,8.08,8.08,8.07,8.07,4188800.0,6.7994,6.7994,6.791,6.791,4188800.0
2010-03-17 10:30:00,8.07,8.07,8.06,8.07,6403600.0,6.791,6.791,6.7825,6.791,6403600.0
2010-03-17 10:35:00,8.07,8.07,8.07,8.07,2996000.0,6.791,6.791,6.791,6.791,2996000.0
2010-03-17 10:40:00,8.07,8.08,8.07,8.07,3264800.0,6.791,6.7994,6.791,6.791,3264800.0
2010-03-17 10:45:00,8.07,8.07,8.07,8.07,3015600.0,6.791,6.791,6.791,6.791,3015600.0
2010-03-17 10:50:00,8.07,8.07,8.06,8.07,1943200.0,6.791,6.791,6.7825,6.791,1943200.0
2010-03-17 10:55:00,8.07,8.07,8.07,8.07,2777600.0,6.791,6.791,6.791,6.791,2777600.0
2010-03-17 11:00:00,8.07,8.07,8.07,8.07,2707600.0,6.791,6.791,6.791,6.791,2707600.0
2010-03-17 11:05:00,8.07,8.07,8.06,8.06,3911600.0,6.791,6.791,6.7825,6.7825,3911600.0
2010-03-17 11:10:00,8.06,8.07,8.06,8.07,2027200.0,6.7825,6.791,6.7825,6.791,2027200.0
2010-03-17 11:15:00,8.07,8.07,8.06,8.07,2808400.0,6.791,6.791,6.7825,6.791,2808400.0
2010-03-17 11:20:00,8.07,8.08,8.07,8.07,5919200.0,6.791,6.7994,6.791,6.791,5919200.0
2010-03-17 11:25:00,8.07,8.07,8.07,8.07,2074800.0,6.791,6.791,6.791,6.791,2074800.0
2010-03-17 11:30:00,8.07,8.07,8.07,8.07,1419600.0,6.791,6.791,6.791,6.791,1419600.0
2010-03-17 11:35:00,8.07,8.07,8.07,8.07,1666000.0,6.791,6.791,6.791,6.791,1666000.0
2010-03-17 11:40:00,8.07,8.07,8.06,8.07,2312800.0,6.791,6.791,6.7825,6.791,2312800.0
2010-03-17 11:45:00,8.07,8.07,8.07,8.07,2419200.0,6.791,6.791,6.791,6.791,2419200.0
2010-03-17 11:50:00,8.07,8.07,8.07,8.07,2122400.0,6.791,6.791,6.791,6.791,2122400.0
2010-03-17 11:55:00,8.07,8.07,8.07,8.07,1946000.0,6.791,6.791,6.791,6.791,1946000.0
2010-03-17 12:00:00,8.07,8.07,8.07,8.07,2058000.0,6.791,6.791,6.791,6.791,2058000.0
2010-03-17 12:05:00,8.07,8.07,8.07,8.07,2923200.0,6.791,6.791,6.791,6.791,2923200.0
2010-03-17 12:10:00,8.07,8.07,8.07,8.07,2004800.0,6.791,6.791,6.791,6.791,2004800.0
2010-03-17 12:15:00,8.07,8.07,8.07,8.07,1932000.0,6.791,6.791,6.791,6.791,1932000.0
2010-03-17 12:20:00,8.07,8.07,8.07,8.07,1153600.0,6.791,6.791,6.791,6.791,1153600.0
2010-03-17 12:25:00,8.07,8.07,8.07,8.07,2900800.0,6.791,6.791,6.791,6.791,2900800.0
2010-03-17 12:30:00,8.07,8.07,8.06,8.07,2912000.0,6.791,6.791,6.7825,6.791,2912000.0
2010-03-17 12:35:00,8.07,8.07,8.06,8.06,2346400.0,6.791,6.791,6.7825,6.7825,2346400.0
2010-03-17 12:40:00,8.06,8.07,8.06,8.06,2413600.0,6.7825,6.791,6.7825,6.7825,2413600.0
2010-03-17 12:45:00,8.06,8.07,8.06,8.07,2262400.0,6.7825,6.791,6.7825,6.791,2262400.0
2010-03-17 12:50:00,8.07,8.07,8.07,8.07,1092000.0,6.791,6.791,6.791,6.791,1092000.0
2010-03-17 12:55:00,8.07,8.07,8.06,8.07,1055600.0,6.791,6.791,6.7825,6.791,1055600.0
2010-03-17 13:00:00,8.07,8.07,8.07,8.07,1128400.0,6.791,6.791,6.791,6.791,1128400.0
2010-03-17 13:05:00,8.07,8.07,8.06,8.06,1215200.0,6.791,6.791,6.7825,6.7825,1215200.0
2010-03-17 13:10:00,8.06,8.06,8.06,8.06,2072000.0,6.7825,6.7825,6.7825,6.7825,2072000.0
2010-03-17 13:15:00,8.06,8.06,8.06,8.06,1408400.0,6.7825,6.7825,6.7825,6.7825,1408400.0
2010-03-17 13:20:00,8.06,8.06,8.06,8.06,1982400.0,6.7825,6.7825,6.7825,6.7825,1982400.0
2010-03-17 13:25:00,8.06,8.07,8.06,8.06,2408000.0,6.7825,6.791,6.7825,6.7825,2408000.0
2010-03-17 13:30:00,8.06,8.07,8.06,8.07,2914800.0,6.7825,6.791,6.7825,6.791,2914800.0
2010-03-17 13:35:00,8.07,8.07,8.07,8.07,3026800.0,6.791,6.791,6.791,6.791,3026800.0
2010-03-17 13:40:00,8.07,8.07,8.06,8.06,2730000.0,6.791,6.791,6.7825,6.7825,2730000.0
2010-03-17 13:45:00,8.06,8.06,8.06,8.06,2452800.0,6.7825,6.7825,6.7825,6.7825,2452800.0
2010-03-17 13:50:00,8.06,8.06,8.05,8.05,5622400.0,6.7825,6.7825,6.7741,6.7741,5622400.0
2010-03-17 13:55:00,8.05,8.05,8.04,8.05,5222000.0,6.7741,6.7741,6.7657,6.7741,5222000.0
2010-03-17 14:00:00,8.05,8.05,8.04,8.04,3256400.0,6.7741,6.7741,6.7657,6.7657,3256400.0
2010-03-17 14:05:00,8.04,8.05,8.04,8.04,5689600.0,6.7657,6.7741,6.7657,6.7657,5689600.0
2010-03-17 14:10:00,8.04,8.05,8.04,8.05,4468800.0,6.7657,6.7741,6.7657,6.7741,4468800.0
2010-03-17 14:15:00,8.05,8.05,8.05,8.05,1674400.0,6.7741,6.7741,6.7741,6.7741,1674400.0
2010-03-17 14:20:00,8.05,8.05,8.04,8.04,2290400.0,6.7741,6.7741,6.7657,6.7657,2290400.0
2010-03-17 14:25:00,8.04,8.05,8.03,8.03,5370400.0,6.7657,6.7741,6.7573,6.7573,5370400.0
2010-03-17 14:30:00,8.03,8.03,8.01,8.01,13546400.0,6.7573,6.7573,6.7405,6.7405,13546400.0
2010-03-17 14:35:00,8.01,8.02,8.0,8.0,14498400.0,6.7405,6.7489,6.7321,6.7321,14498400.0
2010-03-17 14:40:00,8.0,8.02,8.0,8.01,7753200.0,6.7321,6.7489,6.7321,6.7405,7753200.0
2010-03-17 14:45:00,8.01,8.01,8.0,8.0,4989600.0,6.7405,6.7405,6.7321,6.7321,4989600.0
2010-03-17 14:50:00,8.0,8.01,8.0,8.0,6557600.0,6.7321,6.7405,6.7321,6.7321,6557600.0
2010-03-17 14:55:00,8.0,8.0,7.98,7.98,13442800.0,6.7321,6.7321,6.7152,6.7152,13442800.0
2010-03-17 15:00:00,7.99,8.0,7.98,8.0,6468000.0,6.7236,6.7321,6.7152,6.7321,6468000.0
2010-03-17 15:05:00,8.0,8.01,7.99,8.0,6300000.0,6.7321,6.7405,6.7236,6.7321,6300000.0
2010-03-17 15:10:00,8.0,8.0,7.99,8.0,4060000.0,6.7321,6.7321,6.7236,6.7321,4060000.0
2010-03-17 15:15:00,8.0,8.0,7.98,7.99,7459200.0,6.7321,6.7321,6.7152,6.7236,7459200.0
2010-03-17 15:20:00,7.99,7.99,7.97,7.99,10066000.0,6.7236,6.7236,6.7068,6.7236,10066000.0
2010-03-17 15:25:00,7.99,8.0,7.99,8.0,6137600.0,6.7236,6.7321,6.7236,6.7321,6137600.0
2010-03-17 15:30:00,8.0,8.0,7.97,7.98,5784800.0,6.7321,6.7321,6.7068,6.7152,5784800.0
2010-03-17 15:35:00,7.98,8.0,7.97,7.99,5927600.0,6.7152,6.7321,6.7068,6.7236,5927600.0
2010-03-17 15:40:00,7.99,7.99,7.98,7.99,5989200.0,6.7236,6.7236,6.7152,6.7236,5989200.0
2010-03-17 15:45:00,7.99,8.01,7.99,8.0,8881600.0,6.7236,6.7405,6.7236,6.7321,8881600.0
2010-03-17 15:50:00,8.0,8.01,8.0,8.01,8302000.0,6.7321,6.7405,6.7321,6.7405,8302000.0
2010-03-17 15:55:00,8.01,8.01,8.0,8.0,10567200.0,6.7405,6.7405,6.7321,6.7321,10567200.0
2010-03-18 09:30:00,8.01,8.01,7.99,8.0,11211200.0,6.7405,6.7405,6.7236,6.7321,11211200.0
2010-03-18 09:35:00,8.0,8.01,7.98,7.98,10533600.0,6.7321,6.7405,6.7152,6.7152,10533600.0
2010-03-18 09:40:00,7.98,8.0,7.98,7.99,6756400.0,6.7152,6.7321,6.7152,6.7236,6756400.0
2010-03-18 09:45:00,7.99,7.99,7.98,7.99,5899600.0,6.7236,6.7236,6.7152,6.7236,5899600.0
2010-03-18 09:50:00,7.99,7.99,7.98,7.98,7305200.0,6.7236,6.7236,6.7152,6.7152,7305200.0
2010-03-18 09:55:00,7.98,7.98,7.96,7.97,11639600.0,6.7152,6.7152,6.6984,6.7068,11639600.0
2010-03-18 10:00:00,7.97,7.99,7.96,7.97,10418800.0,6.7068,6.7236,6.6984,6.7068,10418800.0
2010-03-18 10:05:00,7.97,7.97,7.96,7.96,8800400.0,6.7068,6.7068,6.6984,6.6984,8800400.0
2010-03-18 10:10:00,7.96,7.97,7.96,7.96,5236000.0,6.6984,6.7068,6.6984,6.6984,5236000.0
2010-03-18 10:15:00,7.96,7.97,7.95,7.97,7221200.0,6.6984,6.7068,6.69,6.7068,7221200.0
2010-03-18 10:20:00,7.97,7.99,7.97,7.99,7366800.0,6.7068,6.7236,6.7068,6.7236,7366800.0
2010-03-18 10:25:00,7.99,7.99,7.97,7.97,3544800.0,6.7236,6.7236,6.7068,6.7068,3544800.0
2010-03-18 10:30:00,7.98,7.98,7.97,7.98,2741200.0,6.7152,6.7152,6.7068,6.7152,2741200.0
2010-03-18 10:35:00,7.98,7.98,7.97,7.97,3970400.0,6.7152,6.7152,6.7068,6.7068,3970400.0
2010-03-18 10:40:00,7.97,7.98,7.97,7.98,3785600.0,6.7068,6.7152,6.7068,6.7152,3785600.0
2010-03-18 10:45:00,7.98,7.98,7.97,7.98,2354800.0,6.7152,6.7152,6.7068,6.7152,2354800.0
2010-03-18 10:50:00,7.98,7.98,7.97,7.98,2436000.0,6.7152,6.7152,6.7068,6.7152,2436000.0
2010-03-18 10:55:00,7.97,8.0,7.97,7.99,6221600.0,6.7068,6.7321,6.7068,6.7236,6221600.0
2010-03-18 11:00:00,7.99,8.0,7.99,8.0,6101200.0,6.7236,6.7321,6.7236,6.7321,6101200.0
2010-03-18 11:05:00,8.0,8.01,7.99,8.0,5412400.0,6.7321,6.7405,6.7236,6.7321,5412400.0
2010-03-18 11:10:00,8.0,8.01,8.0,8.0,4351200.0,6.7321,6.7405,6.7321,6.7321,4351200.0
2010-03-18 11:15:00,8.0,8.01,8.0,8.0,4880400.0,6.7321,6.7405,6.7321,6.7321,4880400.0
2010-03-18 11:20:00,8.0,8.01,8.0,8.0,2892400.0,6.7321,6.7405,6.7321,6.7321,2892400.0
2010-03-18 11:25:00,8.0,8.01,8.0,8.0,2391200.0,6.7321,6.7405,6.7321,6.7321,2391200.0
2010-03-18 11:30:00,8.0,8.0,8.0,8.0,2203600.0,6.7321,6.7321,6.7321,6.7321,2203600.0
2010-03-18 11:35:00,8.0,8.01,8.0,8.0,4639600.0,6.7321,6.7405,6.7321,6.7321,4639600.0
2010-03-18 11:40:00,8.0,8.01,8.0,8.0,3357200.0,6.7321,6.7405,6.7321,6.7321,3357200.0
2010-03-18 11:45:00,8.0,8.0,7.99,7.99,5068000.0,6.7321,6.7321,6.7236,6.7236,5068000.0
2010-03-18 11:50:00,7.99,7.99,7.99,7.99,1022000.0,6.7236,6.7236,6.7236,6.7236,1022000.0
2010-03-18 11:55:00,7.99,7.99,7.98,7.98,4208400.0,6.7236,6.7236,6.7152,6.7152,4208400.0
2010-03-18 12:00:00,7.98,7.98,7.96,7.96,4740400.0,6.7152,6.7152,6.6984,6.6984,4740400.0
2010-03-18 12:05:00,7.96,7.97,7.96,7.97,3766000.0,6.6984,6.7068,6.6984,6.7068,3766000.0
2010-03-18 12:10:00,7.97,7.98,7.97,7.98,2371600.0,6.7068,6.7152,6.7068,6.7152,2371600.0
2010-03-18 12:15:00,7.98,7.99,7.97,7.99,2794400.0,6.7152,6.7236,6.7068,6.7236,2794400.0
2010-03-18 12:20:00,7.99,7.99,7.98,7.98,1789200.0,6.7236,6.7236,6.7152,6.7152,1789200.0
2010-03-18 12:25:00,7.98,7.98,7.98,7.98,1120000.0,6.7152,6.7152,6.7152,6.7152,1120000.0
2010-03-18 12:30:00,7.98,7.98,7.97,7.98,994000.0,6.7152,6.7152,6.7068,6.7152,994000.0
2010-03-18 12:35:00,7.98,7.98,7.98,7.98,924000.0,6.7152,6.7152,6.7152,6.7152,924000.0
2010-03-18 12:40:00,7.98,7.98,7.97,7.98,1570800.0,6.7152,6.7152,6.7068,6.7152,1570800.0
2010-03-18 12:45:00,7.98,7.99,7.98,7.98,1766800.0,6.7152,6.7236,6.7152,6.7152,1766800.0
2010-03-18 12:50:00,7.98,7.98,7.98,7.98,767200.0,6.7152,6.7152,6.7152,6.7152,767200.0
2010-03-18 12:55:00,7.98,7.98,7.97,7.98,2088800.0,6.7152,6.7152,6.7068,6.7152,2088800.0
2010-03-18 13:00:00,7.98,7.99,7.98,7.99,1800400.0,6.7152,6.7236,6.7152,6.7236,1800400.0
2010-03-18 13:05:00,7.99,8.0,7.99,8.0,2808400.0,6.7236,6.7321,6.7236,6.7321,2808400.0
2010-03-18 13:10:00,8.0,8.0,7.99,8.0,1215200.0,6.7321,6.7321,6.7236,6.7321,1215200.0
2010-03-18 13:15:00,8.0,8.0,7.99,7.99,2100000.0,6.7321,6.7321,6.7236,6.7236,2100000.0
2010-03-18 13:20:00,7.99,7.99,7.99,7.99,1324400.0,6.7236,6.7236,6.7236,6.7236,1324400.0
2010-03-18 13:25:00,7.99,7.99,7.99,7.99,2046800.0,6.7236,6.7236,6.7236,6.7236,2046800.0
2010-03-18 13:30:00,7.99,8.0,7.99,7.99,2836400.0,6.7236,6.7321,6.7236,6.7236,2836400.0
2010-03-18 13:35:00,7.99,8.0,7.99,7.99,1906800.0,6.7236,6.7321,6.7236,6.7236,1906800.0
2010-03-18 13:40:00,7.99,7.99,7.99,7.99,963200.0,6.7236,6.7236,6.7236,6.7236,963200.0
2010-03-18 13:45:00,7.99,7.99,7.98,7.99,1078000.0,6.7236,6.7236,6.7152,6.7236,1078000.0
2010-03-18 13:50:00,7.99,7.99,7.98,7.99,949200.0,6.7236,6.7236,6.7152,6.7236,949200.0
2010-03-18 13:55:00,7.99,7.99,7.98,7.99,1416800.0,6.7236,6.7236,6.7152,6.7236,1416800.0
2010-03-18 14:00:00,7.99,7.99,7.98,7.98,1674400.0,6.7236,6.7236,6.7152,6.7152,1674400.0
2010-03-18 14:05:00,7.99,7.99,7.98,7.99,1383200.0,6.7236,6.7236,6.7152,6.7236,1383200.0
2010-03-18 14:10:00,7.99,7.99,7.99,7.99,641200.0,6.7236,6.7236,6.7236,6.7236,641200.0
2010-03-18 14:15:00,7.99,7.99,7.99,7.99,1562400.0,6.7236,6.7236,6.7236,6.7236,1562400.0
2010-03-18 14:20:00,7.99,7.99,7.98,7.98,1288000.0,6.7236,6.7236,6.7152,6.7152,1288000.0
2010-03-18 14:25:00,7.99,7.99,7.98,7.99,1086400.0,6.7236,6.7236,6.7152,6.7236,1086400.0
2010-03-18 14:30:00,7.99,8.0,7.99,7.99,2777600.0,6.7236,6.7321,6.7236,6.7236,2777600.0
2010-03-18 14:35:00,8.0,8.0,7.99,7.99,1890000.0,6.7321,6.7321,6.7236,6.7236,1890000.0
2010-03-18 14:40:00,7.99,7.99,7.99,7.99,1069600.0,6.7236,6.7236,6.7236,6.7236,1069600.0
2010-03-18 14:45:00,7.98,7.99,7.97,7.97,4933600.0,6.7152,6.7236,6.7068,6.7068,4933600.0
2010-03-18 14:50:00,7.97,7.98,7.97,7.98,4034800.0,6.7068,6.7152,6.7068,6.7152,4034800.0
2010-03-18 14:55:00,7.98,7.99,7.97,7.99,2461200.0,6.7152,6.7236,6.7068,6.7236,2461200.0
2010-03-18 15:00:00,7.98,7.99,7.98,7.98,1383200.0,6.7152,6.7236,6.7152,6.7152,1383200.0
2010-03-18 15:05:00,7.98,7.99,7.98,7.99,1817200.0,6.7152,6.7236,6.7152,6.7236,1817200.0
2010-03-18 15:10:00,7.99,7.99,7.98,7.98,1366400.0,6.7236,6.7236,6.7152,6.7152,1366400.0
2010-03-18 15:15:00,7.98,7.99,7.98,7.98,3035200.0,6.7152,6.7236,6.7152,6.7152,3035200.0
2010-03-18 15:20:00,7.98,8.01,7.98,7.99,11457600.0,6.7152,6.7405,6.7152,6.7236,11457600.0
2010-03-18 15:25:00,7.99,8.01,7.99,8.01,6958000.0,6.7236,6.7405,6.7236,6.7405,6958000.0
2010-03-18 15:30:00,8.01,8.02,8.0,8.02,10138800.0,6.7405,6.7489,6.7321,6.7489,10138800.0
2010-03-18 15:35:00,8.02,8.03,8.02,8.03,16262400.0,6.7489,6.7573,6.7489,6.7573,16262400.0
2010-03-18 15:40:00,8.03,8.03,8.02,8.02,10080000.0,6.7573,6.7573,6.7489,6.7489,10080000.0
2010-03-18 15:45:00,8.02,8.03,8.02,8.03,7372400.0,6.7489,6.7573,6.7489,6.7573,7372400.0
2010-03-18 15:50:00,8.03,8.04,8.03,8.03,9326800.0,6.7573,6.7657,6.7573,6.7573,9326800.0
2010-03-18 15:55:00,8.03,8.03,8.02,8.03,11379200.0,6.7573,6.7573,6.7489,6.7573,11379200.0
2010-03-19 09:30:00,8.03,8.04,7.99,8.0,115099600.0,6.7573,6.7657,6.7236,6.7321,115099600.0
2010-03-19 09:35:00,8.0,8.0,7.98,7.98,13389600.0,6.7321,6.7321,6.7152,6.7152,13389600.0
2010-03-19 09:40:00,7.98,7.99,7.96,7.96,12140800.0,6.7152,6.7236,6.6984,6.6984,12140800.0
2010-03-19 09:45:00,7.96,7.98,7.96,7.97,9906400.0,6.6984,6.7152,6.6984,6.7068,9906400.0
2010-03-19 09:50:00,7.96,7.98,7.96,7.97,5894000.0,6.6984,6.7152,6.6984,6.7068,5894000.0
2010-03-19 09:55:00,7.97,7.98,7.96,7.97,5163200.0,6.7068,6.7152,6.6984,6.7068,5163200.0
2010-03-19 10:00:00,7.97,7.98,7.95,7.95,11989600.0,6.7068,6.7152,6.69,6.69,11989600.0
2010-03-19 10:05:00,7.95,7.95,7.93,7.94,11956000.0,6.69,6.69,6.6731,6.6816,11956000.0
2010-03-19 10:10:00,7.94,7.94,7.93,7.94,7142800.0,6.6816,6.6816,6.6731,6.6816,7142800.0
2010-03-19 10:15:00,7.94,7.95,7.93,7.95,6605200.0,6.6816,6.69,6.6731,6.69,6605200.0
2010-03-19 10:20:00,7.95,7.95,7.93,7.94,6594000.0,6.69,6.69,6.6731,6.6816,6594000.0
2010-03-19 10:25:00,7.94,7.94,7.93,7.94,5639200.0,6.6816,6.6816,6.6731,6.6816,5639200.0
2010-03-19 10:30:00,7.94,7.94,7.92,7.92,17222800.0,6.6816,6.6816,6.6647,6.6647,17222800.0
2010-03-19 10:35:00,7.93,7.94,7.92,7.94,6748000.0,6.6731,6.6816,6.6647,6.6816,6748000.0
2010-03-19 10:40:00,7.94,7.94,7.93,7.94,3945200.0,6.6816,6.6816,6.6731,6.6816,3945200.0
2010-03-19 10:45:00,7.94,7.94,7.93,7.94,3267600.0,6.6816,6.6816,6.6731,6.6816,3267600.0
2010-03-19 10:50:00,7.94,7.94,7.92,7.93,5191200.0,6.6816,6.6816,6.6647,6.6731,5191200.0
2010-03-19 10:55:00,7.93,7.93,7.92,7.93,4253200.0,6.6731,6.6731,6.6647,6.6731,4253200.0
2010-03-19 11:00:00,7.93,7.93,7.92,7.92,3651200.0,6.6731,6.6731,6.6647,6.6647,3651200.0
2010-03-19 11:05:00,7.92,7.94,7.92,7.94,6448400.0,6.6647,6.6816,6.6647,6.6816,6448400.0
2010-03-19 11:10:00,7.94,7.94,7.92,7.93,8005200.0,6.6816,6.6816,6.6647,6.6731,8005200.0
2010-03-19 11:15:00,7.93,7.93,7.92,7.93,5636400.0,6.6731,6.6731,6.6647,6.6731,5636400.0
2010-03-19 11:20:00,7.93,7.93,7.92,7.93,5989200.0,6.6731,6.6731,6.6647,6.6731,5989200.0
2010-03-19 11:25:00,7.93,7.93,7.92,7.93,5378800.0,6.6731,6.6731,6.6647,6.6731,5378800.0
2010-03-19 11:30:00,7.93,7.93,7.92,7.93,3584000.0,6.6731,6.6731,6.6647,6.6731,3584000.0
2010-03-19 11:35:00,7.93,7.93,7.92,7.93,3172400.0,6.6731,6.6731,6.6647,6.6731,3172400.0
2010-03-19 11:40:00,7.93,7.94,7.93,7.93,3609200.0,6.6731,6.6816,6.6731,6.6731,3609200.0
2010-03-19 11:45:00,7.93,7.94,7.93,7.94,3990000.0,6.6731,6.6816,6.6731,6.6816,3990000.0
2010-03-19 11:50:00,7.94,7.94,7.93,7.94,4317600.0,6.6816,6.6816,6.6731,6.6816,4317600.0
2010-03-19 11:55:00,7.94,7.95,7.94,7.94,4188800.0,6.6816,6.69,6.6816,6.6816,4188800.0
2010-03-19 12:00:00,7.94,7.95,7.94,7.95,4088000.0,6.6816,6.69,6.6816,6.69,4088000.0
2010-03-19 12:05:00,7.95,7.95,7.94,7.95,4438000.0,6.69,6.69,6.6816,6.69,4438000.0
2010-03-19 12:10:00,7.95,7.95,7.94,7.94,3088400.0,6.69,6.69,6.6816,6.6816,3088400.0
2010-03-19 12:15:00,7.94,7.94,7.93,7.93,3287200.0,6.6816,6.6816,6.6731,6.6731,3287200.0
2010-03-19 12:20:00,7.93,7.94,7.93,7.93,2251200.0,6.6731,6.6816,6.6731,6.6731,2251200.0
2010-03-19 12:25:00,7.93,7.94,7.93,7.94,3267600.0,6.6731,6.6816,6.6731,6.6816,3267600.0
2010-03-19 12:30:00,7.94,7.94,7.93,7.93,1853600.0,6.6816,6.6816,6.6731,6.6731,1853600.0
2010-03-19 12:35:00,7.93,7.93,7.93,7.93,1470000.0,6.6731,6.6731,6.6731,6.6731,1470000.0
2010-03-19 12:40:00,7.93,7.94,7.93,7.94,1671600.0,6.6731,6.6816,6.6731,6.6816,1671600.0
2010-03-19 12:45:00,7.94,7.94,7.93,7.93,1993600.0,6.6816,6.6816,6.6731,6.6731,1993600.0
2010-03-19 12:50:00,7.93,7.94,7.93,7.93,3074400.0,6.6731,6.6816,6.6731,6.6731,3074400.0
2010-03-19 12:55:00,7.93,7.93,7.93,7.93,2671200.0,6.6731,6.6731,6.6731,6.6731,2671200.0
2010-03-19 13:00:00,7.93,7.94,7.93,7.93,2164400.0,6.6731,6.6816,6.6731,6.6731,2164400.0
2010-03-19 13:05:00,7.94,7.94,7.93,7.94,2105600.0,6.6816,6.6816,6.6731,6.6816,2105600.0
2010-03-19 13:10:00,7.93,7.94,7.93,7.93,1820000.0,6.6731,6.6816,6.6731,6.6731,1820000.0
2010-03-19 13:15:00,7.93,7.94,7.93,7.93,921200.0,6.6731,6.6816,6.6731,6.6731,921200.0
2010-03-19 13:20:00,7.93,7.94,7.93,7.93,1918000.0,6.6731,6.6816,6.6731,6.6731,1918000.0
2010-03-19 13:25:00,7.93,7.93,7.92,7.92,5950000.0,6.6731,6.6731,6.6647,6.6647,5950000.0
2010-03-19 13:30:00,7.92,7.93,7.92,7.93,4939200.0,6.6647,6.6731,6.6647,6.6731,4939200.0
2010-03-19 13:35:00,7.93,7.93,7.92,7.93,2063600.0,6.6731,6.6731,6.6647,6.6731,2063600.0
2010-03-19 13:40:00,7.93,7.93,7.93,7.93,1685600.0,6.6731,6.6731,6.6731,6.6731,1685600.0
2010-03-19 13:45:00,7.93,7.93,7.92,7.93,1845200.0,6.6731,6.6731,6.6647,6.6731,1845200.0
2010-03-19 13:50:00,7.93,7.93,7.93,7.93,4956000.0,6.6731,6.6731,6.6731,6.6731,4956000.0
2010-03-19 13:55:00,7.93,7.94,7.93,7.94,3805200.0,6.6731,6.6816,6.6731,6.6816,3805200.0
2010-03-19 14:00:00,7.94,7.94,7.93,7.93,1758400.0,6.6816,6.6816,6.6731,6.6731,1758400.0
2010-03-19 14:05:00,7.93,7.94,7.93,7.94,2959600.0,6.6731,6.6816,6.6731,6.6816,2959600.0
2010-03-19 14:10:00,7.94,7.94,7.93,7.94,2564800.0,6.6816,6.6816,6.6731,6.6816,2564800.0
2010-03-19 14:15:00,7.94,7.94,7.93,7.93,3194800.0,6.6816,6.6816,6.6731,6.6731,3194800.0
2010-03-19 14:20:00,7.93,7.94,7.93,7.94,5241600.0,6.6731,6.6816,6.6731,6.6816,5241600.0
2010-03-19 14:25:00,7.94,7.94,7.94,7.94,3091200.0,6.6816,6.6816,6.6816,6.6816,3091200.0
2010-03-19 14:30:00,7.94,7.94,7.93,7.94,2466800.0,6.6816,6.6816,6.6731,6.6816,2466800.0
2010-03-19 14:35:00,7.94,7.94,7.94,7.94,921200.0,6.6816,6.6816,6.6816,6.6816,921200.0
2010-03-19 14:40:00,7.94,7.94,7.93,7.94,2993200.0,6.6816,6.6816,6.6731,6.6816,2993200.0
2010-03-19 14:45:00,7.94,7.94,7.93,7.94,1814400.0,6.6816,6.6816,6.6731,6.6816,1814400.0
2010-03-19 14:50:00,7.94,7.94,7.93,7.93,1920800.0,6.6816,6.6816,6.6731,6.6731,1920800.0
2010-03-19 14:55:00,7.93,7.94,7.93,7.93,2783200.0,6.6731,6.6816,6.6731,6.6731,2783200.0
2010-03-19 15:00:00,7.93,7.94,7.93,7.94,2716000.0,6.6731,6.6816,6.6731,6.6816,2716000.0
2010-03-19 15:05:00,7.94,7.94,7.94,7.94,3794000.0,6.6816,6.6816,6.6816,6.6816,3794000.0
2010-03-19 15:10:00,7.94,7.94,7.94,7.94,1778000.0,6.6816,6.6816,6.6816,6.6816,1778000.0
2010-03-19 15:15:00,7.94,7.94,7.94,7.94,2060800.0,6.6816,6.6816,6.6816,6.6816,2060800.0
2010-03-19 15:20:00,7.94,7.94,7.93,7.93,2744000.0,6.6816,6.6816,6.6731,6.6731,2744000.0
2010-03-19 15:25:00,7.93,7.94,7.93,7.93,2774800.0,6.6731,6.6816,6.6731,6.6731,2774800.0
2010-03-19 15:30:00,7.93,7.93,7.91,7.91,12838000.0,6.6731,6.6731,6.6563,6.6563,12838000.0
2010-03-19 15:35:00,7.91,7.92,7.9,7.92,10066000.0,6.6563,6.6647,6.6479,6.6647,10066000.0
2010-03-19 15:40:00,7.92,7.92,7.9,7.91,11499600.0,6.6647,6.6647,6.6479,6.6563,11499600.0
2010-03-19 15:45:00,7.91,7.93,7.91,7.93,11471600.0,6.6563,6.6731,6.6563,6.6731,11471600.0
2010-03-19 15:50:00,7.93,7.93,7.92,7.93,9175600.0,6.6731,6.6731,6.6647,6.6731,9175600.0
2010-03-19 15:55:00,7.93,7.94,7.92,7.93,15985200.0,6.6731,6.6816,6.6647,6.6731,15985200.0
2010-03-22 09:30:00,7.87,7.91,7.86,7.9,17592400.0,6.6227,6.6563,6.6142,6.6479,17592400.0
2010-03-22 09:35:00,7.9,7.94,7.9,7.94,11242000.0,6.6479,6.6816,6.6479,6.6816,11242000.0
2010-03-22 09:40:00,7.93,7.97,7.93,7.97,15881600.0,6.6731,6.7068,6.6731,6.7068,15881600.0
2010-03-22 09:45:00,7.97,8.0,7.97,7.99,20162800.0,6.7068,6.7321,6.7068,6.7236,20162800.0
2010-03-22 09:50:00,7.99,7.99,7.97,7.99,11597600.0,6.7236,6.7236,6.7068,6.7236,11597600.0
2010-03-22 09:55:00,7.99,8.0,7.98,7.98,12709200.0,6.7236,6.7321,6.7152,6.7152,12709200.0
2010-03-22 10:00:00,7.98,7.99,7.98,7.98,9038400.0,6.7152,6.7236,6.7152,6.7152,9038400.0
2010-03-22 10:05:00,7.98,7.98,7.96,7.96,9696400.0,6.7152,6.7152,6.6984,6.6984,9696400.0
2010-03-22 10:10:00,7.96,7.98,7.96,7.98,7658000.0,6.6984,6.7152,6.6984,6.7152,7658000.0
2010-03-22 10:15:00,7.97,7.98,7.97,7.98,4578000.0,6.7068,6.7152,6.7068,6.7152,4578000.0
2010-03-22 10:20:00,7.98,7.98,7.97,7.97,9265200.0,6.7152,6.7152,6.7068,6.7068,9265200.0
2010-03-22 10:25:00,7.97,8.06,7.97,7.99,10981600.0,6.7068,6.7825,6.7068,6.7236,10981600.0
2010-03-22 10:30:00,7.99,8.0,7.98,7.99,6518400.0,6.7236,6.7321,6.7152,6.7236,6518400.0
2010-03-22 10:35:00,7.99,8.0,7.98,8.0,4124400.0,6.7236,6.7321,6.7152,6.7321,4124400.0
2010-03-22 10:40:00,8.0,8.02,8.0,8.0,11992400.0,6.7321,6.7489,6.7321,6.7321,11992400.0
2010-03-22 10:45:00,8.0,8.02,8.0,8.01,4653600.0,6.7321,6.7489,6.7321,6.7405,4653600.0
2010-03-22 10:50:00,8.01,8.02,8.01,8.01,6274800.0,6.7405,6.7489,6.7405,6.7405,6274800.0
2010-03-22 10:55:00,8.01,8.01,8.0,8.01,3976000.0,6.7405,6.7405,6.7321,6.7405,3976000.0
2010-03-22 11:00:00,8.01,8.04,8.01,8.03,9634800.0,6.7405,6.7657,6.7405,6.7573,9634800.0
2010-03-22 11:05:00,8.03,8.04,8.03,8.03,4981200.0,6.7573,6.7657,6.7573,6.7573,4981200.0
2010-03-22 11:10:00,8.03,8.03,8.02,8.02,4785200.0,6.7573,6.7573,6.7489,6.7489,4785200.0
2010-03-22 11:15:00,8.02,8.03,8.02,8.03,4396000.0,6.7489,6.7573,6.7489,6.7573,4396000.0
2010-03-22 11:20:00,8.02,8.03,8.02,8.02,3396400.0,6.7489,6.7573,6.7489,6.7489,3396400.0
2010-03-22 11:25:00,8.02,8.03,8.02,8.03,2928800.0,6.7489,6.7573,6.7489,6.7573,2928800.0
2010-03-22 11:30:00,8.03,8.03,8.01,8.02,3878000.0,6.7573,6.7573,6.7405,6.7489,3878000.0
2010-03-22 11:35:00,8.02,8.02,8.01,8.01,4001200.0,6.7489,6.7489,6.7405,6.7405,4001200.0
2010-03-22 11:40:00,8.01,8.01,8.01,8.01,3004400.0,6.7405,6.7405,6.7405,6.7405,3004400.0
2010-03-22 11:45:00,8.01,8.02,8.01,8.01,2774800.0,6.7405,6.7489,6.7405,6.7405,2774800.0
2010-03-22 11:50:00,8.01,8.02,8.01,8.02,2525600.0,6.7405,6.7489,6.7405,6.7489,2525600.0
2010-03-22 11:55:00,8.02,8.03,8.02,8.02,2875600.0,6.7489,6.7573,6.7489,6.7489,2875600.0
2010-03-22 12:00:00,8.02,8.03,8.01,8.01,2556400.0,6.7489,6.7573,6.7405,6.7405,2556400.0
2010-03-22 12:05:00,8.02,8.02,8.01,8.01,3287200.0,6.7489,6.7489,6.7405,6.7405,3287200.0
2010-03-22 12:10:00,8.01,8.02,8.01,8.02,2710400.0,6.7405,6.7489,6.7405,6.7489,2710400.0
2010-03-22 12:15:00,8.02,8.02,8.01,8.02,1750000.0,6.7489,6.7489,6.7405,6.7489,1750000.0
2010-03-22 12:20:00,8.02,8.02,8.01,8.01,1358000.0,6.7489,6.7489,6.7405,6.7405,1358000.0
2010-03-22 12:25:00,8.01,8.02,8.01,8.02,3099600.0,6.7405,6.7489,6.7405,6.7489,3099600.0
2010-03-22 12:30:00,8.02,8.04,8.02,8.03,8789200.0,6.7489,6.7657,6.7489,6.7573,8789200.0
2010-03-22 12:35:00,8.03,8.04,8.03,8.03,3528000.0,6.7573,6.7657,6.7573,6.7573,3528000.0
2010-03-22 12:40:00,8.03,8.03,8.03,8.03,2766400.0,6.7573,6.7573,6.7573,6.7573,2766400.0
2010-03-22 12:45:00,8.03,8.04,8.03,8.04,4544400.0,6.7573,6.7657,6.7573,6.7657,4544400.0
2010-03-22 12:50:00,8.04,8.04,8.03,8.04,5507600.0,6.7657,6.7657,6.7573,6.7657,5507600.0
2010-03-22 12:55:00,8.04,8.05,8.04,8.05,3693200.0,6.7657,6.7741,6.7657,6.7741,3693200.0
2010-03-22 13:00:00,8.05,8.05,8.05,8.05,5331200.0,6.7741,6.7741,6.7741,6.7741,5331200.0
2010-03-22 13:05:00,8.05,8.06,8.05,8.05,3539200.0,6.7741,6.7825,6.7741,6.7741,3539200.0
2010-03-22 13:10:00,8.05,8.06,8.05,8.06,3676400.0,6.7741,6.7825,6.7741,6.7825,3676400.0
2010-03-22 13:15:00,8.06,8.06,8.05,8.06,2884000.0,6.7825,6.7825,6.7741,6.7825,2884000.0
2010-03-22 13:20:00,8.06,8.06,8.05,8.05,2998800.0,6.7825,6.7825,6.7741,6.7741,2998800.0
2010-03-22 13:25:00,8.05,8.05,8.04,8.05,3298400.0,6.7741,6.7741,6.7657,6.7741,3298400.0
2010-03-22 13:30:00,8.05,8.05,8.04,8.05,2119600.0,6.7741,6.7741,6.7657,6.7741,2119600.0
2010-03-22 13:35:00,8.05,8.05,8.04,8.04,1834000.0,6.7741,6.7741,6.7657,6.7657,1834000.0
2010-03-22 13:40:00,8.04,8.05,8.04,8.05,1618400.0,6.7657,6.7741,6.7657,6.7741,1618400.0
2010-03-22 13:45:00,8.05,8.05,8.05,8.05,1722000.0,6.7741,6.7741,6.7741,6.7741,1722000.0
2010-03-22 13:50:00,8.05,8.05,8.05,8.05,1380400.0,6.7741,6.7741,6.7741,6.7741,1380400.0
2010-03-22 13:55:00,8.05,8.05,8.04,8.04,3094000.0,6.7741,6.7741,6.7657,6.7657,3094000.0
2010-03-22 14:00:00,8.04,8.04,8.03,8.04,4452000.0,6.7657,6.7657,6.7573,6.7657,4452000.0
2010-03-22 14:05:00,8.04,8.04,8.04,8.04,2912000.0,6.7657,6.7657,6.7657,6.7657,2912000.0
2010-03-22 14:10:00,8.04,8.04,8.03,8.04,2660000.0,6.7657,6.7657,6.7573,6.7657,2660000.0
2010-03-22 14:15:00,8.04,8.05,8.04,8.05,2531200.0,6.7657,6.7741,6.7657,6.7741,2531200.0
2010-03-22 14:20:00,8.05,8.05,8.04,8.05,1932000.0,6.7741,6.7741,6.7657,6.7741,1932000.0
2010-03-22 14:25:00,8.05,8.06,8.05,8.05,4443600.0,6.7741,6.7825,6.7741,6.7741,4443600.0
2010-03-22 14:30:00,8.05,8.06,8.05,8.06,2738400.0,6.7741,6.7825,6.7741,6.7825,2738400.0
2010-03-22 14:35:00,8.06,8.06,8.05,8.06,3606400.0,6.7825,6.7825,6.7741,6.7825,3606400.0
2010-03-22 14:40:00,8.06,8.06,8.05,8.06,5387200.0,6.7825,6.7825,6.7741,6.7825,5387200.0
2010-03-22 14:45:00,8.06,8.07,8.06,8.07,5709200.0,6.7825,6.791,6.7825,6.791,5709200.0
2010-03-22 14:50:00,8.07,8.07,8.06,8.06,5040000.0,6.791,6.791,6.7825,6.7825,5040000.0
2010-03-22 14:55:00,8.06,8.06,8.05,8.06,3567200.0,6.7825,6.7825,6.7741,6.7825,3567200.0
2010-03-22 15:00:00,8.06,8.06,8.05,8.06,3183600.0,6.7825,6.7825,6.7741,6.7825,3183600.0
2010-03-22 15:05:00,8.06,8.06,8.05,8.05,2814000.0,6.7825,6.7825,6.7741,6.7741,2814000.0
2010-03-22 15:10:00,8.05,8.06,8.05,8.06,3740800.0,6.7741,6.7825,6.7741,6.7825,3740800.0
2010-03-22 15:15:00,8.06,8.07,8.06,8.06,3589600.0,6.7825,6.791,6.7825,6.7825,3589600.0
2010-03-22 15:20:00,8.06,8.07,8.06,8.07,5586000.0,6.7825,6.791,6.7825,6.791,5586000.0
2010-03-22 15:25:00,8.07,8.07,8.05,8.06,4782400.0,6.791,6.791,6.7741,6.7825,4782400.0
2010-03-22 15:30:00,8.06,8.06,8.04,8.05,6918800.0,6.7825,6.7825,6.7657,6.7741,6918800.0
2010-03-22 15:35:00,8.05,8.05,8.04,8.05,5684000.0,6.7741,6.7741,6.7657,6.7741,5684000.0
2010-03-22 15:40:00,8.05,8.05,8.05,8.05,4468800.0,6.7741,6.7741,6.7741,6.7741,4468800.0
2010-03-22 15:45:00,8.05,8.05,8.04,8.05,6003200.0,6.7741,6.7741,6.7657,6.7741,6003200.0
2010-03-22 15:50:00,8.05,8.05,8.03,8.03,10374000.0,6.7741,6.7741,6.7573,6.7573,10374000.0
2010-03-22 15:55:00,8.03,8.03,8.02,8.03,12877200.0,6.7573,6.7573,6.7489,6.7573,12877200.0
2010-03-23 09:30:00,8.05,8.07,8.04,8.05,14711200.0,6.7741,6.791,6.7657,6.7741,14711200.0
2010-03-23 09:35:00,8.04,8.05,8.04,8.04,8615600.0,6.7657,6.7741,6.7657,6.7657,8615600.0
2010-03-23 09:40:00,8.04,8.08,8.04,8.06,14386400.0,6.7657,6.7994,6.7657,6.7825,14386400.0
2010-03-23 09:45:00,8.06,8.06,8.03,8.04,12863200.0,6.7825,6.7825,6.7573,6.7657,12863200.0
2010-03-23 09:50:00,8.04,8.06,8.03,8.06,9844800.0,6.7657,6.7825,6.7573,6.7825,9844800.0
2010-03-23 09:55:00,8.06,8.06,8.05,8.06,5518800.0,6.7825,6.7825,6.7741,6.7825,5518800.0
2010-03-23 10:00:00,8.06,8.07,8.04,8.04,11068400.0,6.7825,6.791,6.7657,6.7657,11068400.0
2010-03-23 10:05:00,8.04,8.06,8.04,8.06,7924000.0,6.7657,6.7825,6.7657,6.7825,7924000.0
2010-03-23 10:10:00,8.06,8.07,8.05,8.06,8433600.0,6.7825,6.791,6.7741,6.7825,8433600.0
2010-03-23 10:15:00,8.06,8.07,8.06,8.07,10516800.0,6.7825,6.791,6.7825,6.791,10516800.0
2010-03-23 10:20:00,8.07,8.07,8.06,8.06,9220400.0,6.791,6.791,6.7825,6.7825,9220400.0
2010-03-23 10:25:00,8.06,8.07,8.05,8.06,5888400.0,6.7825,6.791,6.7741,6.7825,5888400.0
2010-03-23 10:30:00,8.06,8.07,8.05,8.07,3768800.0,6.7825,6.791,6.7741,6.791,3768800.0
2010-03-23 10:35:00,8.07,8.07,8.05,8.05,6468000.0,6.791,6.791,6.7741,6.7741,6468000.0
2010-03-23 10:40:00,8.05,8.06,8.04,8.05,4978400.0,6.7741,6.7825,6.7657,6.7741,4978400.0
2010-03-23 10:45:00,8.05,8.05,8.04,8.04,3441200.0,6.7741,6.7741,6.7657,6.7657,3441200.0
2010-03-23 10:50:00,8.04,8.05,8.04,8.05,4648000.0,6.7657,6.7741,6.7657,6.7741,4648000.0
2010-03-23 10:55:00,8.05,8.05,8.02,8.03,10861200.0,6.7741,6.7741,6.7489,6.7573,10861200.0
2010-03-23 11:00:00,8.03,8.03,8.0,8.0,11160800.0,6.7573,6.7573,6.7321,6.7321,11160800.0
2010-03-23 11:05:00,8.0,8.02,8.0,8.02,6633200.0,6.7321,6.7489,6.7321,6.7489,6633200.0
2010-03-23 11:10:00,8.02,8.04,8.01,8.04,6630400.0,6.7489,6.7657,6.7405,6.7657,6630400.0
2010-03-23 11:15:00,8.04,8.04,8.03,8.03,2830800.0,6.7657,6.7657,6.7573,6.7573,2830800.0
2010-03-23 11:20:00,8.03,8.05,8.03,8.04,3844400.0,6.7573,6.7741,6.7573,6.7657,3844400.0
2010-03-23 11:25:00,8.04,8.04,8.03,8.03,4071200.0,6.7657,6.7657,6.7573,6.7573,4071200.0
2010-03-23 11:30:00,8.03,8.04,8.03,8.04,3138800.0,6.7573,6.7657,6.7573,6.7657,3138800.0
2010-03-23 11:35:00,8.04,8.04,8.03,8.04,1962800.0,6.7657,6.7657,6.7573,6.7657,1962800.0
2010-03-23 11:40:00,8.04,8.04,8.03,8.03,3071600.0,6.7657,6.7657,6.7573,6.7573,3071600.0
2010-03-23 11:45:00,8.03,8.04,8.03,8.04,3830400.0,6.7573,6.7657,6.7573,6.7657,3830400.0
2010-03-23 11:50:00,8.04,8.04,8.04,8.04,2259600.0,6.7657,6.7657,6.7657,6.7657,2259600.0
2010-03-23 11:55:00,8.04,8.04,8.04,8.04,1030400.0,6.7657,6.7657,6.7657,6.7657,1030400.0
2010-03-23 12:00:00,8.04,8.05,8.04,8.05,3049200.0,6.7657,6.7741,6.7657,6.7741,3049200.0
2010-03-23 12:05:00,8.05,8.05,8.04,8.05,3248000.0,6.7741,6.7741,6.7657,6.7741,3248000.0
2010-03-23 12:10:00,8.05,8.06,8.05,8.05,3133200.0,6.7741,6.7825,6.7741,6.7741,3133200.0
2010-03-23 12:15:00,8.05,8.06,8.05,8.05,2926000.0,6.7741,6.7825,6.7741,6.7741,2926000.0
2010-03-23 12:20:00,8.05,8.05,8.05,8.05,1797600.0,6.7741,6.7741,6.7741,6.7741,1797600.0
2010-03-23 12:25:00,8.05,8.05,8.05,8.05,1268400.0,6.7741,6.7741,6.7741,6.7741,1268400.0
2010-03-23 12:30:00,8.05,8.06,8.05,8.05,2612400.0,6.7741,6.7825,6.7741,6.7741,2612400.0
2010-03-23 12:35:00,8.05,8.05,8.05,8.05,2088800.0,6.7741,6.7741,6.7741,6.7741,2088800.0
2010-03-23 12:40:00,8.05,8.06,8.05,8.06,2828000.0,6.7741,6.7825,6.7741,6.7825,2828000.0
2010-03-23 12:45:00,8.06,8.06,8.05,8.05,1489600.0,6.7825,6.7825,6.7741,6.7741,1489600.0
2010-03-23 12:50:00,8.05,8.06,8.05,8.06,1999200.0,6.7741,6.7825,6.7741,6.7825,1999200.0
2010-03-23 12:55:00,8.06,8.06,8.06,8.06,3530800.0,6.7825,6.7825,6.7825,6.7825,3530800.0
2010-03-23 13:00:00,8.06,8.07,8.06,8.07,2872800.0,6.7825,6.791,6.7825,6.791,2872800.0
2010-03-23 13:05:00,8.07,8.07,8.06,8.07,2542400.0,6.791,6.791,6.7825,6.791,2542400.0
2010-03-23 13:10:00,8.07,8.07,8.06,8.06,4152400.0,6.791,6.791,6.7825,6.7825,4152400.0
2010-03-23 13:15:00,8.06,8.09,8.06,8.09,9002000.0,6.7825,6.8078,6.7825,6.8078,9002000.0
2010-03-23 13:20:00,8.08,8.1,8.08,8.09,12838000.0,6.7994,6.8162,6.7994,6.8078,12838000.0
2010-03-23 13:25:00,8.09,8.1,8.09,8.09,4852400.0,6.8078,6.8162,6.8078,6.8078,4852400.0
2010-03-23 13:30:00,8.09,8.09,8.09,8.09,4726400.0,6.8078,6.8078,6.8078,6.8078,4726400.0
2010-03-23 13:35:00,8.09,8.09,8.09,8.09,2805600.0,6.8078,6.8078,6.8078,6.8078,2805600.0
2010-03-23 13:40:00,8.09,8.09,8.08,8.09,5336800.0,6.8078,6.8078,6.7994,6.8078,5336800.0
2010-03-23 13:45:00,8.09,8.09,8.07,8.08,5224800.0,6.8078,6.8078,6.791,6.7994,5224800.0
2010-03-23 13:50:00,8.08,8.09,8.08,8.08,3088400.0,6.7994,6.8078,6.7994,6.7994,3088400.0
2010-03-23 13:55:00,8.08,8.09,8.08,8.08,3794000.0,6.7994,6.8078,6.7994,6.7994,3794000.0
2010-03-23 14:00:00,8.08,8.09,8.08,8.08,3057600.0,6.7994,6.8078,6.7994,6.7994,3057600.0
2010-03-23 14:05:00,8.08,8.09,8.08,8.09,3452400.0,6.7994,6.8078,6.7994,6.8078,3452400.0
2010-03-23 14:10:00,8.09,8.09,8.09,8.09,2996000.0,6.8078,6.8078,6.8078,6.8078,2996000.0
2010-03-23 14:15:00,8.09,8.09,8.08,8.09,2436000.0,6.8078,6.8078,6.7994,6.8078,2436000.0
2010-03-23 14:20:00,8.09,8.13,8.09,8.12,24130400.0,6.8078,6.8414,6.8078,6.833,24130400.0
2010-03-23 14:25:00,8.12,8.14,8.12,8.14,15027600.0,6.833,6.8499,6.833,6.8499,15027600.0
2010-03-23 14:30:00,8.14,8.14,8.13,8.13,9665600.0,6.8499,6.8499,6.8414,6.8414,9665600.0
2010-03-23 14:35:00,8.13,8.14,8.12,8.13,9592800.0,6.8414,6.8499,6.833,6.8414,9592800.0
2010-03-23 14:40:00,8.13,8.14,8.13,8.14,8366400.0,6.8414,6.8499,6.8414,6.8499,8366400.0
2010-03-23 14:45:00,8.14,8.15,8.13,8.14,11247600.0,6.8499,6.8583,6.8414,6.8499,11247600.0
2010-03-23 14:50:00,8.14,8.14,8.13,8.14,8506400.0,6.8499,6.8499,6.8414,6.8499,8506400.0
2010-03-23 14:55:00,8.14,8.15,8.14,8.15,9186800.0,6.8499,6.8583,6.8499,6.8583,9186800.0
2010-03-23 15:00:00,8.15,8.15,8.14,8.15,11113200.0,6.8583,6.8583,6.8499,6.8583,11113200.0
2010-03-23 15:05:00,8.15,8.16,8.15,8.16,12437600.0,6.8583,6.8667,6.8583,6.8667,12437600.0
2010-03-23 15:10:00,8.16,8.17,8.14,8.16,11502400.0,6.8667,6.8751,6.8499,6.8667,11502400.0
2010-03-23 15:15:00,8.16,8.17,8.16,8.16,9996000.0,6.8667,6.8751,6.8667,6.8667,9996000.0
2010-03-23 15:20:00,8.16,8.17,8.15,8.17,10312400.0,6.8667,6.8751,6.8583,6.8751,10312400.0
2010-03-23 15:25:00,8.17,8.17,8.16,8.16,7929600.0,6.8751,6.8751,6.8667,6.8667,7929600.0
2010-03-23 15:30:00,8.16,8.16,8.15,8.16,7672000.0,6.8667,6.8667,6.8583,6.8667,7672000.0
2010-03-23 15:35:00,8.16,8.17,8.15,8.16,9116800.0,6.8667,6.8751,6.8583,6.8667,9116800.0
2010-03-23 15:40:00,8.16,8.16,8.15,8.15,8344000.0,6.8667,6.8667,6.8583,6.8583,8344000.0
2010-03-23 15:45:00,8.15,8.16,8.15,8.16,10379600.0,6.8583,6.8667,6.8583,6.8667,10379600.0
2010-03-23 15:50:00,8.16,8.16,8.15,8.15,7663600.0,6.8667,6.8667,6.8583,6.8583,7663600.0
2010-03-23 15:55:00,8.15,8.16,8.15,8.16,14408800.0,6.8583,6.8667,6.8583,6.8667,14408800.0
2010-03-24 09:30:00,8.13,8.16,8.13,8.16,18510800.0,6.8414,6.8667,6.8414,6.8667,18510800.0
2010-03-24 09:35:00,8.16,8.17,8.13,8.16,16209200.0,6.8667,6.8751,6.8414,6.8667,16209200.0
2010-03-24 09:40:00,8.16,8.18,8.15,8.16,16926000.0,6.8667,6.8835,6.8583,6.8667,16926000.0
2010-03-24 09:45:00,8.16,8.17,8.15,8.16,12726000.0,6.8667,6.8751,6.8583,6.8667,12726000.0
2010-03-24 09:50:00,8.16,8.19,8.16,8.19,15248800.0,6.8667,6.8919,6.8667,6.8919,15248800.0
2010-03-24 09:55:00,8.19,8.19,8.18,8.18,12726000.0,6.8919,6.8919,6.8835,6.8835,12726000.0
2010-03-24 10:00:00,8.18,8.18,8.16,8.17,15898400.0,6.8835,6.8835,6.8667,6.8751,15898400.0
2010-03-24 10:05:00,8.17,8.2,8.17,8.19,9920400.0,6.8751,6.9004,6.8751,6.8919,9920400.0
2010-03-24 10:10:00,8.19,8.2,8.18,8.18,11194400.0,6.8919,6.9004,6.8835,6.8835,11194400.0
2010-03-24 10:15:00,8.18,8.2,8.18,8.19,5261200.0,6.8835,6.9004,6.8835,6.8919,5261200.0
2010-03-24 10:20:00,8.19,8.2,8.19,8.19,7758800.0,6.8919,6.9004,6.8919,6.8919,7758800.0
2010-03-24 10:25:00,8.19,8.21,8.19,8.2,8327200.0,6.8919,6.9088,6.8919,6.9004,8327200.0
2010-03-24 10:30:00,8.2,8.21,8.19,8.21,10581200.0,6.9004,6.9088,6.8919,6.9088,10581200.0
2010-03-24 10:35:00,8.21,8.21,8.21,8.21,8274000.0,6.9088,6.9088,6.9088,6.9088,8274000.0
2010-03-24 10:40:00,8.21,8.21,8.21,8.21,7856800.0,6.9088,6.9088,6.9088,6.9088,7856800.0
2010-03-24 10:45:00,8.21,8.22,8.21,8.22,16646000.0,6.9088,6.9172,6.9088,6.9172,16646000.0
2010-03-24 10:50:00,8.22,8.22,8.2,8.21,9329600.0,6.9172,6.9172,6.9004,6.9088,9329600.0
2010-03-24 10:55:00,8.21,8.22,8.21,8.21,7305200.0,6.9088,6.9172,6.9088,6.9088,7305200.0
2010-03-24 11:00:00,8.21,8.22,8.21,8.21,6286000.0,6.9088,6.9172,6.9088,6.9088,6286000.0
2010-03-24 11:05:00,8.21,8.21,8.19,8.19,9276400.0,6.9088,6.9088,6.8919,6.8919,9276400.0
2010-03-24 11:10:00,8.19,8.2,8.18,8.19,6714400.0,6.8919,6.9004,6.8835,6.8919,6714400.0
2010-03-24 11:15:00,8.19,8.19,8.17,8.18,13840400.0,6.8919,6.8919,6.8751,6.8835,13840400.0
2010-03-24 11:20:00,8.18,8.2,8.17,8.19,10186400.0,6.8835,6.9004,6.8751,6.8919,10186400.0
2010-03-24 11:25:00,8.19,8.2,8.18,8.19,3743600.0,6.8919,6.9004,6.8835,6.8919,3743600.0
2010-03-24 11:30:00,8.19,8.19,8.18,8.19,2662800.0,6.8919,6.8919,6.8835,6.8919,2662800.0
2010-03-24 11:35:00,8.19,8.19,8.18,8.18,2917600.0,6.8919,6.8919,6.8835,6.8835,2917600.0
2010-03-24 11:40:00,8.18,8.21,8.18,8.2,6829200.0,6.8835,6.9088,6.8835,6.9004,6829200.0
2010-03-24 11:45:00,8.2,8.21,8.19,8.2,4118800.0,6.9004,6.9088,6.8919,6.9004,4118800.0
2010-03-24 11:50:00,8.2,8.21,8.19,8.2,3049200.0,6.9004,6.9088,6.8919,6.9004,3049200.0
2010-03-24 11:55:00,8.2,8.21,8.2,8.21,3497200.0,6.9004,6.9088,6.9004,6.9088,3497200.0
2010-03-24 12:00:00,8.21,8.21,8.2,8.21,2690800.0,6.9088,6.9088,6.9004,6.9088,2690800.0
2010-03-24 12:05:00,8.21,8.21,8.21,8.21,3626000.0,6.9088,6.9088,6.9088,6.9088,3626000.0
2010-03-24 12:10:00,8.21,8.21,8.2,8.2,2716000.0,6.9088,6.9088,6.9004,6.9004,2716000.0
2010-03-24 12:15:00,8.2,8.21,8.19,8.2,3642800.0,6.9004,6.9088,6.8919,6.9004,3642800.0
2010-03-24 12:20:00,8.2,8.21,8.2,8.21,1862000.0,6.9004,6.9088,6.9004,6.9088,1862000.0
2010-03-24 12:25:00,8.21,8.21,8.2,8.21,1859200.0,6.9088,6.9088,6.9004,6.9088,1859200.0
2010-03-24 12:30:00,8.21,8.21,8.2,8.21,3393600.0,6.9088,6.9088,6.9004,6.9088,3393600.0
2010-03-24 12:35:00,8.21,8.21,8.21,8.21,4328800.0,6.9088,6.9088,6.9088,6.9088,4328800.0
2010-03-24 12:40:00,8.21,8.21,8.2,8.2,3385200.0,6.9088,6.9088,6.9004,6.9004,3385200.0
2010-03-24 12:45:00,8.2,8.21,8.2,8.2,2699200.0,6.9004,6.9088,6.9004,6.9004,2699200.0
2010-03-24 12:50:00,8.2,8.2,8.2,8.2,2615200.0,6.9004,6.9004,6.9004,6.9004,2615200.0
2010-03-24 12:55:00,8.2,8.2,8.2,8.2,1282400.0,6.9004,6.9004,6.9004,6.9004,1282400.0
2010-03-24 13:00:00,8.2,8.21,8.19,8.2,5692400.0,6.9004,6.9088,6.8919,6.9004,5692400.0
2010-03-24 13:05:00,8.2,8.2,8.19,8.2,4863600.0,6.9004,6.9004,6.8919,6.9004,4863600.0
2010-03-24 13:10:00,8.2,8.21,8.2,8.2,3217200.0,6.9004,6.9088,6.9004,6.9004,3217200.0
2010-03-24 13:15:00,8.2,8.2,8.2,8.2,4118800.0,6.9004,6.9004,6.9004,6.9004,4118800.0
2010-03-24 13:20:00,8.2,8.2,8.19,8.2,1864800.0,6.9004,6.9004,6.8919,6.9004,1864800.0
2010-03-24 13:25:00,8.2,8.2,8.2,8.2,1713600.0,6.9004,6.9004,6.9004,6.9004,1713600.0
2010-03-24 13:30:00,8.2,8.21,8.2,8.2,1335600.0,6.9004,6.9088,6.9004,6.9004,1335600.0
2010-03-24 13:35:00,8.2,8.21,8.2,8.2,2349200.0,6.9004,6.9088,6.9004,6.9004,2349200.0
2010-03-24 13:40:00,8.2,8.21,8.2,8.2,1671600.0,6.9004,6.9088,6.9004,6.9004,1671600.0
2010-03-24 13:45:00,8.2,8.21,8.19,8.2,5731600.0,6.9004,6.9088,6.8919,6.9004,5731600.0
2010-03-24 13:50:00,8.19,8.2,8.19,8.19,5370400.0,6.8919,6.9004,6.8919,6.8919,5370400.0
2010-03-24 13:55:00,8.19,8.2,8.19,8.2,3144400.0,6.8919,6.9004,6.8919,6.9004,3144400.0
2010-03-24 14:00:00,8.2,8.2,8.19,8.2,4706800.0,6.9004,6.9004,6.8919,6.9004,4706800.0
2010-03-24 14:05:00,8.2,8.2,8.19,8.2,3530800.0,6.9004,6.9004,6.8919,6.9004,3530800.0
2010-03-24 14:10:00,8.2,8.21,8.2,8.21,4953200.0,6.9004,6.9088,6.9004,6.9088,4953200.0
2010-03-24 14:15:00,8.21,8.21,8.2,8.21,3399200.0,6.9088,6.9088,6.9004,6.9088,3399200.0
2010-03-24 14:20:00,8.21,8.21,8.2,8.21,2595600.0,6.9088,6.9088,6.9004,6.9088,2595600.0
2010-03-24 14:25:00,8.21,8.21,8.2,8.2,1523200.0,6.9088,6.9088,6.9004,6.9004,1523200.0
2010-03-24 14:30:00,8.2,8.21,8.2,8.21,5689600.0,6.9004,6.9088,6.9004,6.9088,5689600.0
2010-03-24 14:35:00,8.21,8.22,8.2,8.2,8584800.0,6.9088,6.9172,6.9004,6.9004,8584800.0
2010-03-24 14:40:00,8.2,8.2,8.19,8.2,4401600.0,6.9004,6.9004,6.8919,6.9004,4401600.0
2010-03-24 14:45:00,8.2,8.2,8.2,8.2,2948400.0,6.9004,6.9004,6.9004,6.9004,2948400.0
2010-03-24 14:50:00,8.2,8.21,8.2,8.2,2399600.0,6.9004,6.9088,6.9004,6.9004,2399600.0
2010-03-24 14:55:00,8.2,8.2,8.18,8.19,7313600.0,6.9004,6.9004,6.8835,6.8919,7313600.0
2010-03-24 15:00:00,8.19,8.2,8.18,8.2,5457200.0,6.8919,6.9004,6.8835,6.9004,5457200.0
2010-03-24 15:05:00,8.2,8.21,8.2,8.2,5759600.0,6.9004,6.9088,6.9004,6.9004,5759600.0
2010-03-24 15:10:00,8.2,8.2,8.19,8.19,3816400.0,6.9004,6.9004,6.8919,6.8919,3816400.0
2010-03-24 15:15:00,8.19,8.21,8.19,8.2,5765200.0,6.8919,6.9088,6.8919,6.9004,5765200.0
2010-03-24 15:20:00,8.2,8.21,8.19,8.2,2889600.0,6.9004,6.9088,6.8919,6.9004,2889600.0
2010-03-24 15:25:00,8.2,8.2,8.2,8.2,3346000.0,6.9004,6.9004,6.9004,6.9004,3346000.0
2010-03-24 15:30:00,8.2,8.2,8.19,8.2,5502000.0,6.9004,6.9004,6.8919,6.9004,5502000.0
2010-03-24 15:35:00,8.2,8.21,8.2,8.2,9310000.0,6.9004,6.9088,6.9004,6.9004,9310000.0
2010-03-24 15:40:00,8.2,8.21,8.2,8.21,7660800.0,6.9004,6.9088,6.9004,6.9088,7660800.0
2010-03-24 15:45:00,8.21,8.21,8.2,8.21,10533600.0,6.9088,6.9088,6.9004,6.9088,10533600.0
2010-03-24 15:50:00,8.21,8.21,8.2,8.2,8411200.0,6.9088,6.9088,6.9004,6.9004,8411200.0
2010-03-24 15:55:00,8.2,8.2,8.19,8.19,14616000.0,6.9004,6.9004,6.8919,6.8919,14616000.0
2010-03-25 09:30:00,8.25,8.25,8.21,8.22,27034000.0,6.9424,6.9424,6.9088,6.9172,27034000.0
2010-03-25 09:35:00,8.22,8.23,8.21,8.22,15346800.0,6.9172,6.9256,6.9088,6.9172,15346800.0
2010-03-25 09:40:00,8.22,8.23,8.21,8.23,10592400.0,6.9172,6.9256,6.9088,6.9256,10592400.0
2010-03-25 09:45:00,8.23,8.23,8.22,8.22,9856000.0,6.9256,6.9256,6.9172,6.9172,9856000.0
2010-03-25 09:50:00,8.22,8.22,8.21,8.21,10978800.0,6.9172,6.9172,6.9088,6.9088,10978800.0
2010-03-25 09:55:00,8.21,8.22,8.21,8.21,6375600.0,6.9088,6.9172,6.9088,6.9088,6375600.0
2010-03-25 10:00:00,8.21,8.22,8.21,8.21,8674400.0,6.9088,6.9172,6.9088,6.9088,8674400.0
2010-03-25 10:05:00,8.21,8.21,8.2,8.2,11830000.0,6.9088,6.9088,6.9004,6.9004,11830000.0
2010-03-25 10:10:00,8.2,8.22,8.2,8.22,9094400.0,6.9004,6.9172,6.9004,6.9172,9094400.0
2010-03-25 10:15:00,8.22,8.23,8.21,8.23,9408000.0,6.9172,6.9256,6.9088,6.9256,9408000.0
2010-03-25 10:20:00,8.23,8.23,8.21,8.22,8999200.0,6.9256,6.9256,6.9088,6.9172,8999200.0
2010-03-25 10:25:00,8.22,8.22,8.2,8.2,10679200.0,6.9172,6.9172,6.9004,6.9004,10679200.0
2010-03-25 10:30:00,8.2,8.21,8.2,8.21,4132800.0,6.9004,6.9088,6.9004,6.9088,4132800.0
2010-03-25 10:35:00,8.21,8.21,8.21,8.21,3250800.0,6.9088,6.9088,6.9088,6.9088,3250800.0
2010-03-25 10:40:00,8.21,8.22,8.21,8.21,5720400.0,6.9088,6.9172,6.9088,6.9088,5720400.0
2010-03-25 10:45:00,8.21,8.21,8.21,8.21,4034800.0,6.9088,6.9088,6.9088,6.9088,4034800.0
2010-03-25 10:50:00,8.21,8.21,8.2,8.2,3743600.0,6.9088,6.9088,6.9004,6.9004,3743600.0
2010-03-25 10:55:00,8.2,8.21,8.2,8.21,2993200.0,6.9004,6.9088,6.9004,6.9088,2993200.0
2010-03-25 11:00:00,8.21,8.22,8.21,8.22,6722800.0,6.9088,6.9172,6.9088,6.9172,6722800.0
2010-03-25 11:05:00,8.22,8.23,8.22,8.22,4295200.0,6.9172,6.9256,6.9172,6.9172,4295200.0
2010-03-25 11:10:00,8.22,8.24,8.21,8.24,8716400.0,6.9172,6.934,6.9088,6.934,8716400.0
2010-03-25 11:15:00,8.24,8.24,8.24,8.24,8120000.0,6.934,6.934,6.934,6.934,8120000.0
2010-03-25 11:20:00,8.24,8.24,8.24,8.24,5924800.0,6.934,6.934,6.934,6.934,5924800.0
2010-03-25 11:25:00,8.24,8.24,8.23,8.24,6697600.0,6.934,6.934,6.9256,6.934,6697600.0
2010-03-25 11:30:00,8.24,8.25,8.24,8.24,6627600.0,6.934,6.9424,6.934,6.934,6627600.0
2010-03-25 11:35:00,8.24,8.24,8.23,8.24,4020800.0,6.934,6.934,6.9256,6.934,4020800.0
2010-03-25 11:40:00,8.24,8.24,8.23,8.24,2542400.0,6.934,6.934,6.9256,6.934,2542400.0
2010-03-25 11:45:00,8.24,8.25,8.24,8.24,3872400.0,6.934,6.9424,6.934,6.934,3872400.0
2010-03-25 11:50:00,8.24,8.24,8.24,8.24,2858800.0,6.934,6.934,6.934,6.934,2858800.0
2010-03-25 11:55:00,8.24,8.25,8.24,8.25,2948400.0,6.934,6.9424,6.934,6.9424,2948400.0
2010-03-25 12:00:00,8.25,8.25,8.24,8.25,2041200.0,6.9424,6.9424,6.934,6.9424,2041200.0
2010-03-25 12:05:00,8.25,8.25,8.24,8.24,3970400.0,6.9424,6.9424,6.934,6.934,3970400.0
2010-03-25 12:10:00,8.24,8.24,8.23,8.23,3651200.0,6.934,6.934,6.9256,6.9256,3651200.0
2010-03-25 12:15:00,8.23,8.23,8.23,8.23,3362800.0,6.9256,6.9256,6.9256,6.9256,3362800.0
2010-03-25 12:20:00,8.23,8.23,8.22,8.22,2363200.0,6.9256,6.9256,6.9172,6.9172,2363200.0
2010-03-25 12:25:00,8.22,8.23,8.22,8.22,3245200.0,6.9172,6.9256,6.9172,6.9172,3245200.0
2010-03-25 12:30:00,8.22,8.23,8.22,8.23,1537200.0,6.9172,6.9256,6.9172,6.9256,1537200.0
2010-03-25 12:35:00,8.23,8.23,8.23,8.23,2083200.0,6.9256,6.9256,6.9256,6.9256,2083200.0
2010-03-25 12:40:00,8.23,8.23,8.23,8.23,1957200.0,6.9256,6.9256,6.9256,6.9256,1957200.0
2010-03-25 12:45:00,8.23,8.23,8.22,8.23,4667600.0,6.9256,6.9256,6.9172,6.9256,4667600.0
2010-03-25 12:50:00,8.23,8.23,8.22,8.22,3270400.0,6.9256,6.9256,6.9172,6.9172,3270400.0
2010-03-25 12:55:00,8.22,8.22,8.22,8.22,2612400.0,6.9172,6.9172,6.9172,6.9172,2612400.0
2010-03-25 13:00:00,8.22,8.23,8.22,8.23,4093600.0,6.9172,6.9256,6.9172,6.9256,4093600.0
2010-03-25 13:05:00,8.23,8.23,8.22,8.23,904400.0,6.9256,6.9256,6.9172,6.9256,904400.0
2010-03-25 13:10:00,8.23,8.23,8.22,8.23,1260000.0,6.9256,6.9256,6.9172,6.9256,1260000.0
2010-03-25 13:15:00,8.23,8.23,8.22,8.22,1148000.0,6.9256,6.9256,6.9172,6.9172,1148000.0
2010-03-25 13:20:00,8.23,8.23,8.22,8.22,1290800.0,6.9256,6.9256,6.9172,6.9172,1290800.0
2010-03-25 13:25:00,8.22,8.23,8.22,8.23,2752400.0,6.9172,6.9256,6.9172,6.9256,2752400.0
2010-03-25 13:30:00,8.23,8.23,8.22,8.22,4499600.0,6.9256,6.9256,6.9172,6.9172,4499600.0
2010-03-25 13:35:00,8.22,8.22,8.21,8.22,6412000.0,6.9172,6.9172,6.9088,6.9172,6412000.0
2010-03-25 13:40:00,8.22,8.22,8.2,8.2,7352800.0,6.9172,6.9172,6.9004,6.9004,7352800.0
2010-03-25 13:45:00,8.2,8.21,8.2,8.2,8288000.0,6.9004,6.9088,6.9004,6.9004,8288000.0
2010-03-25 13:50:00,8.2,8.21,8.19,8.19,9262400.0,6.9004,6.9088,6.8919,6.8919,9262400.0
2010-03-25 13:55:00,8.19,8.2,8.18,8.2,8590400.0,6.8919,6.9004,6.8835,6.9004,8590400.0
2010-03-25 14:00:00,8.2,8.2,8.18,8.19,4953200.0,6.9004,6.9004,6.8835,6.8919,4953200.0
2010-03-25 14:05:00,8.19,8.19,8.18,8.18,7246400.0,6.8919,6.8919,6.8835,6.8835,7246400.0
2010-03-25 14:10:00,8.18,8.19,8.18,8.19,5272400.0,6.8835,6.8919,6.8835,6.8919,5272400.0
2010-03-25 14:15:00,8.19,8.19,8.18,8.19,4435200.0,6.8919,6.8919,6.8835,6.8919,4435200.0
2010-03-25 14:20:00,8.19,8.19,8.15,8.15,9279200.0,6.8919,6.8919,6.8583,6.8583,9279200.0
2010-03-25 14:25:00,8.15,8.16,8.13,8.13,14744800.0,6.8583,6.8667,6.8414,6.8414,14744800.0
2010-03-25 14:30:00,8.13,8.15,8.13,8.14,10374000.0,6.8414,6.8583,6.8414,6.8499,10374000.0
2010-03-25 14:35:00,8.14,8.16,8.14,8.16,6473600.0,6.8499,6.8667,6.8499,6.8667,6473600.0
2010-03-25 14:40:00,8.16,8.17,8.15,8.16,5278000.0,6.8667,6.8751,6.8583,6.8667,5278000.0
2010-03-25 14:45:00,8.16,8.16,8.14,8.15,4410000.0,6.8667,6.8667,6.8499,6.8583,4410000.0
2010-03-25 14:50:00,8.15,8.15,8.14,8.15,5978000.0,6.8583,6.8583,6.8499,6.8583,5978000.0
2010-03-25 14:55:00,8.15,8.16,8.15,8.16,4015200.0,6.8583,6.8667,6.8583,6.8667,4015200.0
2010-03-25 15:00:00,8.16,8.18,8.16,8.18,5955600.0,6.8667,6.8835,6.8667,6.8835,5955600.0
2010-03-25 15:05:00,8.18,8.19,8.17,8.18,7823200.0,6.8835,6.8919,6.8751,6.8835,7823200.0
2010-03-25 15:10:00,8.18,8.18,8.18,8.18,3925600.0,6.8835,6.8835,6.8835,6.8835,3925600.0
2010-03-25 15:15:00,8.18,8.18,8.16,8.16,6946800.0,6.8835,6.8835,6.8667,6.8667,6946800.0
2010-03-25 15:20:00,8.16,8.18,8.16,8.17,2928800.0,6.8667,6.8835,6.8667,6.8751,2928800.0
2010-03-25 15:25:00,8.17,8.17,8.15,8.15,3978800.0,6.8751,6.8751,6.8583,6.8583,3978800.0
2010-03-25 15:30:00,8.15,8.15,8.14,8.14,6952400.0,6.8583,6.8583,6.8499,6.8499,6952400.0
2010-03-25 15:35:00,8.14,8.15,8.14,8.14,8386000.0,6.8499,6.8583,6.8499,6.8499,8386000.0
2010-03-25 15:40:00,8.14,8.14,8.13,8.14,10892000.0,6.8499,6.8499,6.8414,6.8499,10892000.0
2010-03-25 15:45:00,8.14,8.14,8.1,8.1,18412800.0,6.8499,6.8499,6.8162,6.8162,18412800.0
2010-03-25 15:50:00,8.1,8.12,8.1,8.11,11272800.0,6.8162,6.833,6.8162,6.8246,11272800.0
2010-03-25 15:55:00,8.11,8.11,8.08,8.1,21890400.0,6.8246,6.8246,6.7994,6.8162,21890400.0
2010-03-26 09:30:00,8.18,8.21,8.17,8.19,20787200.0,6.8835,6.9088,6.8751,6.8919,20787200.0
2010-03-26 09:35:00,8.19,8.2,8.18,8.18,8520400.0,6.8919,6.9004,6.8835,6.8835,8520400.0
2010-03-26 09:40:00,8.18,8.19,8.16,8.18,12420800.0,6.8835,6.8919,6.8667,6.8835,12420800.0
2010-03-26 09:45:00,8.18,8.22,8.17,8.21,20403600.0,6.8835,6.9172,6.8751,6.9088,20403600.0
2010-03-26 09:50:00,8.21,8.23,8.21,8.23,16909200.0,6.9088,6.9256,6.9088,6.9256,16909200.0
2010-03-26 09:55:00,8.23,8.25,8.22,8.23,19692400.0,6.9256,6.9424,6.9172,6.9256,19692400.0
2010-03-26 10:00:00,8.23,8.27,8.23,8.26,19700800.0,6.9256,6.9593,6.9256,6.9508,19700800.0
2010-03-26 10:05:00,8.26,8.28,8.26,8.27,18656400.0,6.9508,6.9677,6.9508,6.9593,18656400.0
2010-03-26 10:10:00,8.27,8.27,8.25,8.26,11121600.0,6.9593,6.9593,6.9424,6.9508,11121600.0
2010-03-26 10:15:00,8.26,8.27,8.26,8.27,8050000.0,6.9508,6.9593,6.9508,6.9593,8050000.0
2010-03-26 10:20:00,8.27,8.28,8.25,8.25,11205600.0,6.9593,6.9677,6.9424,6.9424,11205600.0
2010-03-26 10:25:00,8.25,8.26,8.25,8.26,6636000.0,6.9424,6.9508,6.9424,6.9508,6636000.0
2010-03-26 10:30:00,8.26,8.28,8.26,8.27,9433200.0,6.9508,6.9677,6.9508,6.9593,9433200.0
2010-03-26 10:35:00,8.27,8.28,8.26,8.28,6442800.0,6.9593,6.9677,6.9508,6.9677,6442800.0
2010-03-26 10:40:00,8.28,8.28,8.26,8.26,9472400.0,6.9677,6.9677,6.9508,6.9508,9472400.0
2010-03-26 10:45:00,8.26,8.27,8.24,8.25,13585600.0,6.9508,6.9593,6.934,6.9424,13585600.0
2010-03-26 10:50:00,8.25,8.26,8.24,8.25,6073200.0,6.9424,6.9508,6.934,6.9424,6073200.0
2010-03-26 10:55:00,8.25,8.25,8.24,8.24,7128800.0,6.9424,6.9424,6.934,6.934,7128800.0
2010-03-26 11:00:00,8.24,8.26,8.24,8.26,6949600.0,6.934,6.9508,6.934,6.9508,6949600.0
2010-03-26 11:05:00,8.26,8.27,8.25,8.25,4846800.0,6.9508,6.9593,6.9424,6.9424,4846800.0
2010-03-26 11:10:00,8.25,8.26,8.25,8.26,3071600.0,6.9424,6.9508,6.9424,6.9508,3071600.0
2010-03-26 11:15:00,8.26,8.27,8.25,8.26,5003600.0,6.9508,6.9593,6.9424,6.9508,5003600.0
2010-03-26 11:20:00,8.26,8.27,8.26,8.27,5076400.0,6.9508,6.9593,6.9508,6.9593,5076400.0
2010-03-26 11:25:00,8.27,8.28,8.27,8.27,7450800.0,6.9593,6.9677,6.9593,6.9593,7450800.0
2010-03-26 11:30:00,8.27,8.28,8.27,8.27,3651200.0,6.9593,6.9677,6.9593,6.9593,3651200.0
2010-03-26 11:35:00,8.27,8.28,8.27,8.28,3399200.0,6.9593,6.9677,6.9593,6.9677,3399200.0
2010-03-26 11:40:00,8.28,8.28,8.27,8.27,4225200.0,6.9677,6.9677,6.9593,6.9593,4225200.0
2010-03-26 11:45:00,8.27,8.27,8.26,8.27,4110400.0,6.9593,6.9593,6.9508,6.9593,4110400.0
2010-03-26 11:50:00,8.27,8.27,8.26,8.26,3561600.0,6.9593,6.9593,6.9508,6.9508,3561600.0
2010-03-26 11:55:00,8.26,8.26,8.24,8.25,8148000.0,6.9508,6.9508,6.934,6.9424,8148000.0
2010-03-26 12:00:00,8.25,8.26,8.25,8.25,3264800.0,6.9424,6.9508,6.9424,6.9424,3264800.0
2010-03-26 12:05:00,8.26,8.26,8.25,8.26,3049200.0,6.9508,6.9508,6.9424,6.9508,3049200.0
2010-03-26 12:10:00,8.26,8.26,8.25,8.25,3164000.0,6.9508,6.9508,6.9424,6.9424,3164000.0
2010-03-26 12:15:00,8.25,8.25,8.25,8.25,2335200.0,6.9424,6.9424,6.9424,6.9424,2335200.0
2010-03-26 12:20:00,8.25,8.25,8.22,8.23,10250800.0,6.9424,6.9424,6.9172,6.9256,10250800.0
2010-03-26 12:25:00,8.23,8.23,8.22,8.22,7156800.0,6.9256,6.9256,6.9172,6.9172,7156800.0
2010-03-26 12:30:00,8.22,8.22,8.21,8.22,9357600.0,6.9172,6.9172,6.9088,6.9172,9357600.0
2010-03-26 12:35:00,8.22,8.23,8.22,8.23,5997600.0,6.9172,6.9256,6.9172,6.9256,5997600.0
2010-03-26 12:40:00,8.23,8.24,8.23,8.24,3164000.0,6.9256,6.934,6.9256,6.934,3164000.0
2010-03-26 12:45:00,8.24,8.24,8.22,8.22,7624400.0,6.934,6.934,6.9172,6.9172,7624400.0
2010-03-26 12:50:00,8.22,8.24,8.22,8.23,4312000.0,6.9172,6.934,6.9172,6.9256,4312000.0
2010-03-26 12:55:00,8.23,8.23,8.2,8.2,9973600.0,6.9256,6.9256,6.9004,6.9004,9973600.0
2010-03-26 13:00:00,8.2,8.21,8.2,8.21,5552400.0,6.9004,6.9088,6.9004,6.9088,5552400.0
2010-03-26 13:05:00,8.21,8.21,8.19,8.19,10640000.0,6.9088,6.9088,6.8919,6.8919,10640000.0
2010-03-26 13:10:00,8.19,8.21,8.19,8.21,6804000.0,6.8919,6.9088,6.8919,6.9088,6804000.0
2010-03-26 13:15:00,8.21,8.21,8.2,8.21,4692800.0,6.9088,6.9088,6.9004,6.9088,4692800.0
2010-03-26 13:20:00,8.21,8.23,8.2,8.22,6476400.0,6.9088,6.9256,6.9004,6.9172,6476400.0
2010-03-26 13:25:00,8.22,8.22,8.21,8.21,2839200.0,6.9172,6.9172,6.9088,6.9088,2839200.0
2010-03-26 13:30:00,8.22,8.22,8.2,8.21,4628400.0,6.9172,6.9172,6.9004,6.9088,4628400.0
2010-03-26 13:35:00,8.21,8.22,8.21,8.21,2892400.0,6.9088,6.9172,6.9088,6.9088,2892400.0
2010-03-26 13:40:00,8.21,8.23,8.21,8.22,3978800.0,6.9088,6.9256,6.9088,6.9172,3978800.0
2010-03-26 13:45:00,8.22,8.22,8.21,8.21,3564400.0,6.9172,6.9172,6.9088,6.9088,3564400.0
2010-03-26 13:50:00,8.21,8.22,8.21,8.21,2676800.0,6.9088,6.9172,6.9088,6.9088,2676800.0
2010-03-26 13:55:00,8.21,8.21,8.2,8.2,3424400.0,6.9088,6.9088,6.9004,6.9004,3424400.0
2010-03-26 14:00:00,8.21,8.21,8.19,8.19,4639600.0,6.9088,6.9088,6.8919,6.8919,4639600.0
2010-03-26 14:05:00,8.19,8.21,8.19,8.21,4611600.0,6.8919,6.9088,6.8919,6.9088,4611600.0
2010-03-26 14:10:00,8.21,8.22,8.2,8.21,4886000.0,6.9088,6.9172,6.9004,6.9088,4886000.0
2010-03-26 14:15:00,8.21,8.23,8.2,8.22,4527600.0,6.9088,6.9256,6.9004,6.9172,4527600.0
2010-03-26 14:20:00,8.22,8.22,8.21,8.22,4404400.0,6.9172,6.9172,6.9088,6.9172,4404400.0
2010-03-26 14:25:00,8.22,8.23,8.21,8.22,5499200.0,6.9172,6.9256,6.9088,6.9172,5499200.0
2010-03-26 14:30:00,8.22,8.23,8.21,8.22,4782400.0,6.9172,6.9256,6.9088,6.9172,4782400.0
2010-03-26 14:35:00,8.22,8.23,8.21,8.22,3522400.0,6.9172,6.9256,6.9088,6.9172,3522400.0
2010-03-26 14:40:00,8.22,8.24,8.22,8.23,5210800.0,6.9172,6.934,6.9172,6.9256,5210800.0
2010-03-26 14:45:00,8.23,8.23,8.22,8.22,3320800.0,6.9256,6.9256,6.9172,6.9172,3320800.0
2010-03-26 14:50:00,8.22,8.23,8.22,8.22,3021200.0,6.9172,6.9256,6.9172,6.9172,3021200.0
2010-03-26 14:55:00,8.23,8.23,8.22,8.22,3889200.0,6.9256,6.9256,6.9172,6.9172,3889200.0
2010-03-26 15:00:00,8.22,8.23,8.22,8.22,2839200.0,6.9172,6.9256,6.9172,6.9172,2839200.0
2010-03-26 15:05:00,8.22,8.22,8.22,8.22,3774400.0,6.9172,6.9172,6.9172,6.9172,3774400.0
2010-03-26 15:10:00,8.22,8.23,8.22,8.23,4998000.0,6.9172,6.9256,6.9172,6.9256,4998000.0
2010-03-26 15:15:00,8.23,8.24,8.22,8.23,5748400.0,6.9256,6.934,6.9172,6.9256,5748400.0
2010-03-26 15:20:00,8.23,8.23,8.22,8.22,4096400.0,6.9256,6.9256,6.9172,6.9172,4096400.0
2010-03-26 15:25:00,8.22,8.22,8.21,8.22,4888800.0,6.9172,6.9172,6.9088,6.9172,4888800.0
2010-03-26 15:30:00,8.22,8.23,8.22,8.23,5812800.0,6.9172,6.9256,6.9172,6.9256,5812800.0
2010-03-26 15:35:00,8.23,8.24,8.22,8.24,5563600.0,6.9256,6.934,6.9172,6.934,5563600.0
2010-03-26 15:40:00,8.23,8.25,8.23,8.24,9032800.0,6.9256,6.9424,6.9256,6.934,9032800.0
2010-03-26 15:45:00,8.24,8.24,8.23,8.24,7663600.0,6.934,6.934,6.9256,6.934,7663600.0
2010-03-26 15:50:00,8.24,8.24,8.24,8.24,7658000.0,6.934,6.934,6.934,6.934,7658000.0
2010-03-26 15:55:00,8.24,8.25,8.24,8.25,16186800.0,6.934,6.9424,6.934,6.9424,16186800.0
2010-03-29 09:30:00,8.32,8.35,8.31,8.35,25690000.0,7.0013,7.0266,6.9929,7.0266,25690000.0
2010-03-29 09:35:00,8.35,8.35,8.34,8.35,14873600.0,7.0266,7.0266,7.0182,7.0266,14873600.0
2010-03-29 09:40:00,8.35,8.35,8.33,8.33,11673200.0,7.0266,7.0266,7.0097,7.0097,11673200.0
2010-03-29 09:45:00,8.33,8.34,8.33,8.33,5642000.0,7.0097,7.0182,7.0097,7.0097,5642000.0
2010-03-29 09:50:00,8.33,8.34,8.33,8.34,5810000.0,7.0097,7.0182,7.0097,7.0182,5810000.0
2010-03-29 09:55:00,8.34,8.34,8.33,8.33,8786400.0,7.0182,7.0182,7.0097,7.0097,8786400.0
2010-03-29 10:00:00,8.33,8.34,8.32,8.33,8904000.0,7.0097,7.0182,7.0013,7.0097,8904000.0
2010-03-29 10:05:00,8.33,8.33,8.33,8.33,4754400.0,7.0097,7.0097,7.0097,7.0097,4754400.0
2010-03-29 10:10:00,8.33,8.35,8.33,8.33,8391600.0,7.0097,7.0266,7.0097,7.0097,8391600.0
2010-03-29 10:15:00,8.33,8.34,8.32,8.32,8380400.0,7.0097,7.0182,7.0013,7.0013,8380400.0
2010-03-29 10:20:00,8.32,8.32,8.3,8.31,15822800.0,7.0013,7.0013,6.9845,6.9929,15822800.0
2010-03-29 10:25:00,8.31,8.33,8.31,8.33,9797200.0,6.9929,7.0097,6.9929,7.0097,9797200.0
2010-03-29 10:30:00,8.33,8.33,8.32,8.33,8898400.0,7.0097,7.0097,7.0013,7.0097,8898400.0
2010-03-29 10:35:00,8.33,8.34,8.32,8.34,6078800.0,7.0097,7.0182,7.0013,7.0182,6078800.0
2010-03-29 10:40:00,8.33,8.34,8.32,8.33,4771200.0,7.0097,7.0182,7.0013,7.0097,4771200.0
2010-03-29 10:45:00,8.33,8.33,8.32,8.32,4317600.0,7.0097,7.0097,7.0013,7.0013,4317600.0
2010-03-29 10:50:00,8.32,8.32,8.32,8.32,3942400.0,7.0013,7.0013,7.0013,7.0013,3942400.0
2010-03-29 10:55:00,8.32,8.33,8.32,8.33,3701600.0,7.0013,7.0097,7.0013,7.0097,3701600.0
2010-03-29 11:00:00,8.33,8.33,8.32,8.33,2713200.0,7.0097,7.0097,7.0013,7.0097,2713200.0
2010-03-29 11:05:00,8.32,8.33,8.32,8.32,2858800.0,7.0013,7.0097,7.0013,7.0013,2858800.0
2010-03-29 11:10:00,8.32,8.33,8.32,8.32,3836000.0,7.0013,7.0097,7.0013,7.0013,3836000.0
2010-03-29 11:15:00,8.32,8.32,8.31,8.32,2816800.0,7.0013,7.0013,6.9929,7.0013,2816800.0
2010-03-29 11:20:00,8.32,8.33,8.32,8.33,3155600.0,7.0013,7.0097,7.0013,7.0097,3155600.0
2010-03-29 11:25:00,8.33,8.34,8.32,8.33,6042400.0,7.0097,7.0182,7.0013,7.0097,6042400.0
2010-03-29 11:30:00,8.33,8.34,8.33,8.33,2424800.0,7.0097,7.0182,7.0097,7.0097,2424800.0
2010-03-29 11:35:00,8.33,8.34,8.33,8.33,2620800.0,7.0097,7.0182,7.0097,7.0097,2620800.0
2010-03-29 11:40:00,8.33,8.33,8.33,8.33,2125200.0,7.0097,7.0097,7.0097,7.0097,2125200.0
2010-03-29 11:45:00,8.33,8.33,8.33,8.33,1820000.0,7.0097,7.0097,7.0097,7.0097,1820000.0
2010-03-29 11:50:00,8.33,8.33,8.33,8.33,1500800.0,7.0097,7.0097,7.0097,7.0097,1500800.0
2010-03-29 11:55:00,8.33,8.33,8.33,8.33,1640800.0,7.0097,7.0097,7.0097,7.0097,1640800.0
2010-03-29 12:00:00,8.33,8.33,8.32,8.33,2724400.0,7.0097,7.0097,7.0013,7.0097,2724400.0
2010-03-29 12:05:00,8.33,8.33,8.32,8.32,2111200.0,7.0097,7.0097,7.0013,7.0013,2111200.0
2010-03-29 12:10:00,8.32,8.32,8.32,8.32,1892800.0,7.0013,7.0013,7.0013,7.0013,1892800.0
2010-03-29 12:15:00,8.32,8.33,8.32,8.32,2184000.0,7.0013,7.0097,7.0013,7.0013,2184000.0
2010-03-29 12:20:00,8.32,8.32,8.32,8.32,1671600.0,7.0013,7.0013,7.0013,7.0013,1671600.0
2010-03-29 12:25:00,8.32,8.32,8.31,8.31,2833600.0,7.0013,7.0013,6.9929,6.9929,2833600.0
2010-03-29 12:30:00,8.31,8.32,8.31,8.32,1822800.0,6.9929,7.0013,6.9929,7.0013,1822800.0
2010-03-29 12:35:00,8.32,8.32,8.31,8.32,1352400.0,7.0013,7.0013,6.9929,7.0013,1352400.0
2010-03-29 12:40:00,8.32,8.32,8.31,8.31,3348800.0,7.0013,7.0013,6.9929,6.9929,3348800.0
2010-03-29 12:45:00,8.31,8.32,8.3,8.32,3847200.0,6.9929,7.0013,6.9845,7.0013,3847200.0
2010-03-29 12:50:00,8.32,8.32,8.31,8.31,1974000.0,7.0013,7.0013,6.9929,6.9929,1974000.0
2010-03-29 12:55:00,8.31,8.31,8.31,8.31,1920800.0,6.9929,6.9929,6.9929,6.9929,1920800.0
2010-03-29 13:00:00,8.31,8.31,8.31,8.31,1783600.0,6.9929,6.9929,6.9929,6.9929,1783600.0
2010-03-29 13:05:00,8.31,8.32,8.31,8.32,2987600.0,6.9929,7.0013,6.9929,7.0013,2987600.0
2010-03-29 13:10:00,8.32,8.32,8.32,8.32,4046000.0,7.0013,7.0013,7.0013,7.0013,4046000.0
2010-03-29 13:15:00,8.32,8.32,8.32,8.32,2192400.0,7.0013,7.0013,7.0013,7.0013,2192400.0
2010-03-29 13:20:00,8.32,8.32,8.32,8.32,2573200.0,7.0013,7.0013,7.0013,7.0013,2573200.0
2010-03-29 13:25:00,8.32,8.32,8.31,8.31,3290000.0,7.0013,7.0013,6.9929,6.9929,3290000.0
2010-03-29 13:30:00,8.3,8.31,8.3,8.3,4443600.0,6.9845,6.9929,6.9845,6.9845,4443600.0
2010-03-29 13:35:00,8.3,8.3,8.29,8.29,9147600.0,6.9845,6.9845,6.9761,6.9761,9147600.0
2010-03-29 13:40:00,8.29,8.29,8.29,8.29,5574800.0,6.9761,6.9761,6.9761,6.9761,5574800.0
2010-03-29 13:45:00,8.29,8.31,8.29,8.3,5328400.0,6.9761,6.9929,6.9761,6.9845,5328400.0
2010-03-29 13:50:00,8.3,8.31,8.3,8.3,2430400.0,6.9845,6.9929,6.9845,6.9845,2430400.0
2010-03-29 13:55:00,8.3,8.3,8.3,8.3,2643200.0,6.9845,6.9845,6.9845,6.9845,2643200.0
2010-03-29 14:00:00,8.3,8.3,8.29,8.3,2438800.0,6.9845,6.9845,6.9761,6.9845,2438800.0
2010-03-29 14:05:00,8.29,8.3,8.29,8.29,2550800.0,6.9761,6.9845,6.9761,6.9761,2550800.0
2010-03-29 14:10:00,8.3,8.3,8.29,8.3,4508000.0,6.9845,6.9845,6.9761,6.9845,4508000.0
2010-03-29 14:15:00,8.3,8.3,8.29,8.29,2237200.0,6.9845,6.9845,6.9761,6.9761,2237200.0
2010-03-29 14:20:00,8.29,8.29,8.29,8.29,2500400.0,6.9761,6.9761,6.9761,6.9761,2500400.0
2010-03-29 14:25:00,8.29,8.29,8.27,8.28,8565200.0,6.9761,6.9761,6.9593,6.9677,8565200.0
2010-03-29 14:30:00,8.28,8.28,8.27,8.28,7635600.0,6.9677,6.9677,6.9593,6.9677,7635600.0
2010-03-29 14:35:00,8.28,8.29,8.28,8.29,4051600.0,6.9677,6.9761,6.9677,6.9761,4051600.0
2010-03-29 14:40:00,8.29,8.3,8.29,8.29,3645600.0,6.9761,6.9845,6.9761,6.9761,3645600.0
2010-03-29 14:45:00,8.29,8.29,8.29,8.29,2228800.0,6.9761,6.9761,6.9761,6.9761,2228800.0
2010-03-29 14:50:00,8.29,8.3,8.29,8.29,2777600.0,6.9761,6.9845,6.9761,6.9761,2777600.0
2010-03-29 14:55:00,8.29,8.3,8.29,8.29,3522400.0,6.9761,6.9845,6.9761,6.9761,3522400.0
2010-03-29 15:00:00,8.29,8.3,8.29,8.3,5040000.0,6.9761,6.9845,6.9761,6.9845,5040000.0
2010-03-29 15:05:00,8.3,8.3,8.29,8.3,2472400.0,6.9845,6.9845,6.9761,6.9845,2472400.0
2010-03-29 15:10:00,8.3,8.3,8.3,8.3,2528400.0,6.9845,6.9845,6.9845,6.9845,2528400.0
2010-03-29 15:15:00,8.3,8.31,8.3,8.3,3374000.0,6.9845,6.9929,6.9845,6.9845,3374000.0
2010-03-29 15:20:00,8.3,8.3,8.3,8.3,2822400.0,6.9845,6.9845,6.9845,6.9845,2822400.0
2010-03-29 15:25:00,8.3,8.3,8.29,8.3,3595200.0,6.9845,6.9845,6.9761,6.9845,3595200.0
2010-03-29 15:30:00,8.3,8.3,8.29,8.29,5303200.0,6.9845,6.9845,6.9761,6.9761,5303200.0
2010-03-29 15:35:00,8.29,8.29,8.28,8.29,3519600.0,6.9761,6.9761,6.9677,6.9761,3519600.0
2010-03-29 15:40:00,8.29,8.3,8.29,8.3,4180400.0,6.9761,6.9845,6.9761,6.9845,4180400.0
2010-03-29 15:45:00,8.3,8.3,8.29,8.29,5546800.0,6.9845,6.9845,6.9761,6.9761,5546800.0
2010-03-29 15:50:00,8.29,8.3,8.29,8.29,4827200.0,6.9761,6.9845,6.9761,6.9761,4827200.0
2010-03-29 15:55:00,8.29,8.3,8.29,8.3,11631200.0,6.9761,6.9845,6.9761,6.9845,11631200.0
2010-03-30 09:30:00,8.45,8.46,8.42,8.46,37100000.0,7.1107,7.1191,7.0855,7.1191,37100000.0
2010-03-30 09:35:00,8.46,8.47,8.43,8.44,31329200.0,7.1191,7.1276,7.0939,7.1023,31329200.0
2010-03-30 09:40:00,8.44,8.46,8.44,8.45,15719200.0,7.1023,7.1191,7.1023,7.1107,15719200.0
2010-03-30 09:45:00,8.45,8.48,8.45,8.48,19961200.0,7.1107,7.136,7.1107,7.136,19961200.0
2010-03-30 09:50:00,8.48,8.48,8.46,8.47,20633200.0,7.136,7.136,7.1191,7.1276,20633200.0
2010-03-30 09:55:00,8.47,8.47,8.45,8.46,10774400.0,7.1276,7.1276,7.1107,7.1191,10774400.0
2010-03-30 10:00:00,8.46,8.46,8.45,8.45,16486400.0,7.1191,7.1191,7.1107,7.1107,16486400.0
2010-03-30 10:05:00,8.45,8.47,8.45,8.47,7271600.0,7.1107,7.1276,7.1107,7.1276,7271600.0
2010-03-30 10:10:00,8.47,8.47,8.45,8.45,5933200.0,7.1276,7.1276,7.1107,7.1107,5933200.0
2010-03-30 10:15:00,8.45,8.46,8.43,8.43,14828800.0,7.1107,7.1191,7.0939,7.0939,14828800.0
2010-03-30 10:20:00,8.43,8.44,8.43,8.44,9886800.0,7.0939,7.1023,7.0939,7.1023,9886800.0
2010-03-30 10:25:00,8.44,8.44,8.43,8.44,8285200.0,7.1023,7.1023,7.0939,7.1023,8285200.0
2010-03-30 10:30:00,8.44,8.45,8.44,8.44,4592000.0,7.1023,7.1107,7.1023,7.1023,4592000.0
2010-03-30 10:35:00,8.44,8.44,8.43,8.44,3547600.0,7.1023,7.1023,7.0939,7.1023,3547600.0
2010-03-30 10:40:00,8.43,8.44,8.41,8.41,9419200.0,7.0939,7.1023,7.0771,7.0771,9419200.0
2010-03-30 10:45:00,8.41,8.42,8.39,8.4,17309600.0,7.0771,7.0855,7.0602,7.0687,17309600.0
2010-03-30 10:50:00,8.4,8.41,8.39,8.41,6916000.0,7.0687,7.0771,7.0602,7.0771,6916000.0
2010-03-30 10:55:00,8.41,8.42,8.4,8.42,6610800.0,7.0771,7.0855,7.0687,7.0855,6610800.0
2010-03-30 11:00:00,8.42,8.42,8.4,8.4,7061600.0,7.0855,7.0855,7.0687,7.0687,7061600.0
2010-03-30 11:05:00,8.4,8.4,8.38,8.4,10850000.0,7.0687,7.0687,7.0518,7.0687,10850000.0
2010-03-30 11:10:00,8.4,8.4,8.37,8.39,9976400.0,7.0687,7.0687,7.0434,7.0602,9976400.0
2010-03-30 11:15:00,8.38,8.4,8.38,8.39,6784400.0,7.0518,7.0687,7.0518,7.0602,6784400.0
2010-03-30 11:20:00,8.39,8.41,8.38,8.4,7434000.0,7.0602,7.0771,7.0518,7.0687,7434000.0
2010-03-30 11:25:00,8.4,8.42,8.4,8.42,9343600.0,7.0687,7.0855,7.0687,7.0855,9343600.0
2010-03-30 11:30:00,8.42,8.43,8.42,8.42,7876400.0,7.0855,7.0939,7.0855,7.0855,7876400.0
2010-03-30 11:35:00,8.42,8.42,8.41,8.42,6291600.0,7.0855,7.0855,7.0771,7.0855,6291600.0
2010-03-30 11:40:00,8.42,8.43,8.42,8.43,5345200.0,7.0855,7.0939,7.0855,7.0939,5345200.0
2010-03-30 11:45:00,8.43,8.44,8.43,8.43,5152000.0,7.0939,7.1023,7.0939,7.0939,5152000.0
2010-03-30 11:50:00,8.43,8.44,8.43,8.43,4530400.0,7.0939,7.1023,7.0939,7.0939,4530400.0
2010-03-30 11:55:00,8.43,8.43,8.42,8.43,3805200.0,7.0939,7.0939,7.0855,7.0939,3805200.0
2010-03-30 12:00:00,8.43,8.43,8.42,8.42,3637200.0,7.0939,7.0939,7.0855,7.0855,3637200.0
2010-03-30 12:05:00,8.42,8.43,8.42,8.43,1705200.0,7.0855,7.0939,7.0855,7.0939,1705200.0
2010-03-30 12:10:00,8.43,8.43,8.42,8.42,2119600.0,7.0939,7.0939,7.0855,7.0855,2119600.0
2010-03-30 12:15:00,8.42,8.43,8.42,8.42,1929200.0,7.0855,7.0939,7.0855,7.0855,1929200.0
2010-03-30 12:20:00,8.42,8.42,8.42,8.42,2282000.0,7.0855,7.0855,7.0855,7.0855,2282000.0
2010-03-30 12:25:00,8.42,8.43,8.42,8.43,3441200.0,7.0855,7.0939,7.0855,7.0939,3441200.0
2010-03-30 12:30:00,8.43,8.43,8.42,8.43,2077600.0,7.0939,7.0939,7.0855,7.0939,2077600.0
2010-03-30 12:35:00,8.43,8.43,8.42,8.42,1626800.0,7.0939,7.0939,7.0855,7.0855,1626800.0
2010-03-30 12:40:00,8.42,8.43,8.42,8.43,1209600.0,7.0855,7.0939,7.0855,7.0939,1209600.0
2010-03-30 12:45:00,8.43,8.43,8.42,8.42,1778000.0,7.0939,7.0939,7.0855,7.0855,1778000.0
2010-03-30 12:50:00,8.42,8.42,8.41,8.41,4090800.0,7.0855,7.0855,7.0771,7.0771,4090800.0
2010-03-30 12:55:00,8.41,8.42,8.41,8.42,2004800.0,7.0771,7.0855,7.0771,7.0855,2004800.0
2010-03-30 13:00:00,8.42,8.42,8.41,8.41,1988000.0,7.0855,7.0855,7.0771,7.0771,1988000.0
2010-03-30 13:05:00,8.41,8.42,8.41,8.42,2223200.0,7.0771,7.0855,7.0771,7.0855,2223200.0
2010-03-30 13:10:00,8.42,8.42,8.42,8.42,1223600.0,7.0855,7.0855,7.0855,7.0855,1223600.0
2010-03-30 13:15:00,8.42,8.42,8.41,8.41,3430000.0,7.0855,7.0855,7.0771,7.0771,3430000.0
2010-03-30 13:20:00,8.41,8.41,8.4,8.4,5572000.0,7.0771,7.0771,7.0687,7.0687,5572000.0
2010-03-30 13:25:00,8.4,8.41,8.4,8.41,5188400.0,7.0687,7.0771,7.0687,7.0771,5188400.0
2010-03-30 13:30:00,8.41,8.41,8.4,8.4,2298800.0,7.0771,7.0771,7.0687,7.0687,2298800.0
2010-03-30 13:35:00,8.41,8.41,8.4,8.41,1932000.0,7.0771,7.0771,7.0687,7.0771,1932000.0
2010-03-30 13:40:00,8.41,8.41,8.4,8.4,1559600.0,7.0771,7.0771,7.0687,7.0687,1559600.0
2010-03-30 13:45:00,8.4,8.41,8.4,8.41,3833200.0,7.0687,7.0771,7.0687,7.0771,3833200.0
2010-03-30 13:50:00,8.41,8.42,8.41,8.42,2335200.0,7.0771,7.0855,7.0771,7.0855,2335200.0
2010-03-30 13:55:00,8.42,8.42,8.42,8.42,2833600.0,7.0855,7.0855,7.0855,7.0855,2833600.0
2010-03-30 14:00:00,8.42,8.43,8.42,8.42,2410800.0,7.0855,7.0939,7.0855,7.0855,2410800.0
2010-03-30 14:05:00,8.42,8.42,8.41,8.42,1797600.0,7.0855,7.0855,7.0771,7.0855,1797600.0
2010-03-30 14:10:00,8.42,8.43,8.42,8.42,2713200.0,7.0855,7.0939,7.0855,7.0855,2713200.0
2010-03-30 14:15:00,8.42,8.42,8.42,8.42,2044000.0,7.0855,7.0855,7.0855,7.0855,2044000.0
2010-03-30 14:20:00,8.42,8.43,8.42,8.42,2452800.0,7.0855,7.0939,7.0855,7.0855,2452800.0
2010-03-30 14:25:00,8.42,8.42,8.42,8.42,1352400.0,7.0855,7.0855,7.0855,7.0855,1352400.0
2010-03-30 14:30:00,8.42,8.43,8.42,8.43,4925200.0,7.0855,7.0939,7.0855,7.0939,4925200.0
2010-03-30 14:35:00,8.43,8.43,8.43,8.43,2984800.0,7.0939,7.0939,7.0939,7.0939,2984800.0
2010-03-30 14:40:00,8.43,8.43,8.43,8.43,2450000.0,7.0939,7.0939,7.0939,7.0939,2450000.0
2010-03-30 14:45:00,8.43,8.43,8.42,8.42,1302000.0,7.0939,7.0939,7.0855,7.0855,1302000.0
2010-03-30 14:50:00,8.43,8.43,8.42,8.43,2506000.0,7.0939,7.0939,7.0855,7.0939,2506000.0
2010-03-30 14:55:00,8.43,8.44,8.43,8.43,3404800.0,7.0939,7.1023,7.0939,7.0939,3404800.0
2010-03-30 15:00:00,8.43,8.44,8.43,8.43,4345600.0,7.0939,7.1023,7.0939,7.0939,4345600.0
2010-03-30 15:05:00,8.43,8.43,8.42,8.42,2506000.0,7.0939,7.0939,7.0855,7.0855,2506000.0
2010-03-30 15:10:00,8.42,8.43,8.42,8.43,2606800.0,7.0855,7.0939,7.0855,7.0939,2606800.0
2010-03-30 15:15:00,8.43,8.43,8.43,8.43,2570400.0,7.0939,7.0939,7.0939,7.0939,2570400.0
2010-03-30 15:20:00,8.43,8.43,8.42,8.42,3642800.0,7.0939,7.0939,7.0855,7.0855,3642800.0
2010-03-30 15:25:00,8.42,8.43,8.42,8.43,2805600.0,7.0855,7.0939,7.0855,7.0939,2805600.0
2010-03-30 15:30:00,8.43,8.44,8.43,8.44,7179200.0,7.0939,7.1023,7.0939,7.1023,7179200.0
2010-03-30 15:35:00,8.44,8.44,8.43,8.43,5205200.0,7.1023,7.1023,7.0939,7.0939,5205200.0
2010-03-30 15:40:00,8.43,8.44,8.43,8.43,4944800.0,7.0939,7.1023,7.0939,7.0939,4944800.0
2010-03-30 15:45:00,8.43,8.43,8.42,8.43,6521200.0,7.0939,7.0939,7.0855,7.0939,6521200.0
2010-03-30 15:50:00,8.43,8.43,8.43,8.43,5518800.0,7.0939,7.0939,7.0939,7.0939,5518800.0
2010-03-30 15:55:00,8.43,8.43,8.42,8.42,13101200.0,7.0939,7.0939,7.0855,7.0855,13101200.0
2010-03-31 09:30:00,8.41,8.42,8.39,8.4,14862400.0,7.0771,7.0855,7.0602,7.0687,14862400.0
2010-03-31 09:35:00,8.4,8.43,8.4,8.42,8730400.0,7.0687,7.0939,7.0687,7.0855,8730400.0
2010-03-31 09:40:00,8.42,8.45,8.42,8.42,17024000.0,7.0855,7.1107,7.0855,7.0855,17024000.0
2010-03-31 09:45:00,8.42,8.43,8.41,8.41,12759600.0,7.0855,7.0939,7.0771,7.0771,12759600.0
2010-03-31 09:50:00,8.41,8.43,8.4,8.42,9741200.0,7.0771,7.0939,7.0687,7.0855,9741200.0
2010-03-31 09:55:00,8.42,8.43,8.4,8.42,9035600.0,7.0855,7.0939,7.0687,7.0855,9035600.0
2010-03-31 10:00:00,8.42,8.43,8.41,8.41,7070000.0,7.0855,7.0939,7.0771,7.0771,7070000.0
2010-03-31 10:05:00,8.41,8.42,8.41,8.42,6148800.0,7.0771,7.0855,7.0771,7.0855,6148800.0
2010-03-31 10:10:00,8.42,8.42,8.4,8.41,5866000.0,7.0855,7.0855,7.0687,7.0771,5866000.0
2010-03-31 10:15:00,8.41,8.42,8.4,8.41,5020400.0,7.0771,7.0855,7.0687,7.0771,5020400.0
2010-03-31 10:20:00,8.41,8.42,8.41,8.42,4776800.0,7.0771,7.0855,7.0771,7.0855,4776800.0
2010-03-31 10:25:00,8.42,8.43,8.4,8.42,10231200.0,7.0855,7.0939,7.0687,7.0855,10231200.0
2010-03-31 10:30:00,8.42,8.43,8.42,8.43,6913200.0,7.0855,7.0939,7.0855,7.0939,6913200.0
2010-03-31 10:35:00,8.43,8.44,8.42,8.42,9377200.0,7.0939,7.1023,7.0855,7.0855,9377200.0
2010-03-31 10:40:00,8.42,8.42,8.41,8.41,5149200.0,7.0855,7.0855,7.0771,7.0771,5149200.0
2010-03-31 10:45:00,8.41,8.42,8.4,8.41,6764800.0,7.0771,7.0855,7.0687,7.0771,6764800.0
2010-03-31 10:50:00,8.41,8.42,8.41,8.42,2441600.0,7.0771,7.0855,7.0771,7.0855,2441600.0
2010-03-31 10:55:00,8.42,8.42,8.41,8.42,1668800.0,7.0855,7.0855,7.0771,7.0855,1668800.0
2010-03-31 11:00:00,8.42,8.42,8.41,8.41,3858400.0,7.0855,7.0855,7.0771,7.0771,3858400.0
2010-03-31 11:05:00,8.41,8.42,8.41,8.41,2657200.0,7.0771,7.0855,7.0771,7.0771,2657200.0
2010-03-31 11:10:00,8.41,8.41,8.41,8.41,1932000.0,7.0771,7.0771,7.0771,7.0771,1932000.0
2010-03-31 11:15:00,8.41,8.42,8.41,8.41,1106000.0,7.0771,7.0855,7.0771,7.0771,1106000.0
2010-03-31 11:20:00,8.41,8.42,8.41,8.42,2198000.0,7.0771,7.0855,7.0771,7.0855,2198000.0
2010-03-31 11:25:00,8.42,8.42,8.41,8.41,1859200.0,7.0855,7.0855,7.0771,7.0771,1859200.0
2010-03-31 11:30:00,8.41,8.42,8.41,8.42,2629200.0,7.0771,7.0855,7.0771,7.0855,2629200.0
2010-03-31 11:35:00,8.42,8.42,8.41,8.42,2629200.0,7.0855,7.0855,7.0771,7.0855,2629200.0
2010-03-31 11:40:00,8.42,8.42,8.42,8.42,2959600.0,7.0855,7.0855,7.0855,7.0855,2959600.0
2010-03-31 11:45:00,8.42,8.43,8.42,8.43,4121600.0,7.0855,7.0939,7.0855,7.0939,4121600.0
2010-03-31 11:50:00,8.43,8.43,8.42,8.42,1635200.0,7.0939,7.0939,7.0855,7.0855,1635200.0
2010-03-31 11:55:00,8.42,8.42,8.42,8.42,1131200.0,7.0855,7.0855,7.0855,7.0855,1131200.0
2010-03-31 12:00:00,8.42,8.42,8.42,8.42,1229200.0,7.0855,7.0855,7.0855,7.0855,1229200.0
2010-03-31 12:05:00,8.42,8.42,8.42,8.42,873600.0,7.0855,7.0855,7.0855,7.0855,873600.0
2010-03-31 12:10:00,8.42,8.42,8.42,8.42,1111600.0,7.0855,7.0855,7.0855,7.0855,1111600.0
2010-03-31 12:15:00,8.42,8.43,8.42,8.42,1562400.0,7.0855,7.0939,7.0855,7.0855,1562400.0
2010-03-31 12:20:00,8.42,8.43,8.42,8.42,1979600.0,7.0855,7.0939,7.0855,7.0855,1979600.0
2010-03-31 12:25:00,8.42,8.42,8.42,8.42,1442000.0,7.0855,7.0855,7.0855,7.0855,1442000.0
2010-03-31 12:30:00,8.42,8.42,8.42,8.42,1318800.0,7.0855,7.0855,7.0855,7.0855,1318800.0
2010-03-31 12:35:00,8.42,8.43,8.42,8.43,1100400.0,7.0855,7.0939,7.0855,7.0939,1100400.0
2010-03-31 12:40:00,8.43,8.43,8.42,8.42,1094800.0,7.0939,7.0939,7.0855,7.0855,1094800.0
2010-03-31 12:45:00,8.42,8.43,8.42,8.42,1691200.0,7.0855,7.0939,7.0855,7.0855,1691200.0
2010-03-31 12:50:00,8.42,8.42,8.42,8.42,649600.0,7.0855,7.0855,7.0855,7.0855,649600.0
2010-03-31 12:55:00,8.42,8.42,8.42,8.42,1436400.0,7.0855,7.0855,7.0855,7.0855,1436400.0
2010-03-31 13:00:00,8.42,8.42,8.42,8.42,823200.0,7.0855,7.0855,7.0855,7.0855,823200.0
2010-03-31 13:05:00,8.42,8.42,8.42,8.42,1296400.0,7.0855,7.0855,7.0855,7.0855,1296400.0
2010-03-31 13:10:00,8.42,8.42,8.42,8.42,1682800.0,7.0855,7.0855,7.0855,7.0855,1682800.0
2010-03-31 13:15:00,8.42,8.42,8.42,8.42,1786400.0,7.0855,7.0855,7.0855,7.0855,1786400.0
2010-03-31 13:20:00,8.42,8.43,8.42,8.43,2209200.0,7.0855,7.0939,7.0855,7.0939,2209200.0
2010-03-31 13:25:00,8.43,8.44,8.43,8.43,3360000.0,7.0939,7.1023,7.0939,7.0939,3360000.0
2010-03-31 13:30:00,8.44,8.44,8.43,8.43,2436000.0,7.1023,7.1023,7.0939,7.0939,2436000.0
2010-03-31 13:35:00,8.43,8.43,8.43,8.43,935200.0,7.0939,7.0939,7.0939,7.0939,935200.0
2010-03-31 13:40:00,8.43,8.43,8.43,8.43,2237200.0,7.0939,7.0939,7.0939,7.0939,2237200.0
2010-03-31 13:45:00,8.43,8.43,8.42,8.43,2178400.0,7.0939,7.0939,7.0855,7.0939,2178400.0
2010-03-31 13:50:00,8.43,8.43,8.43,8.43,1360800.0,7.0939,7.0939,7.0939,7.0939,1360800.0
2010-03-31 13:55:00,8.43,8.43,8.43,8.43,1534400.0,7.0939,7.0939,7.0939,7.0939,1534400.0
2010-03-31 14:00:00,8.43,8.43,8.43,8.43,1022000.0,7.0939,7.0939,7.0939,7.0939,1022000.0
2010-03-31 14:05:00,8.43,8.44,8.43,8.43,2895200.0,7.0939,7.1023,7.0939,7.0939,2895200.0
2010-03-31 14:10:00,8.43,8.44,8.43,8.43,1593200.0,7.0939,7.1023,7.0939,7.0939,1593200.0
2010-03-31 14:15:00,8.43,8.43,8.43,8.43,1422400.0,7.0939,7.0939,7.0939,7.0939,1422400.0
2010-03-31 14:20:00,8.43,8.43,8.43,8.43,1013600.0,7.0939,7.0939,7.0939,7.0939,1013600.0
2010-03-31 14:25:00,8.43,8.44,8.43,8.44,3054800.0,7.0939,7.1023,7.0939,7.1023,3054800.0
2010-03-31 14:30:00,8.44,8.44,8.43,8.43,1727600.0,7.1023,7.1023,7.0939,7.0939,1727600.0
2010-03-31 14:35:00,8.43,8.43,8.43,8.43,2721600.0,7.0939,7.0939,7.0939,7.0939,2721600.0
2010-03-31 14:40:00,8.43,8.43,8.42,8.42,3712800.0,7.0939,7.0939,7.0855,7.0855,3712800.0
2010-03-31 14:45:00,8.42,8.42,8.41,8.41,6375600.0,7.0855,7.0855,7.0771,7.0771,6375600.0
2010-03-31 14:50:00,8.41,8.41,8.4,8.4,4480000.0,7.0771,7.0771,7.0687,7.0687,4480000.0
2010-03-31 14:55:00,8.4,8.41,8.4,8.41,4407200.0,7.0687,7.0771,7.0687,7.0771,4407200.0
2010-03-31 15:00:00,8.41,8.41,8.4,8.41,4208400.0,7.0771,7.0771,7.0687,7.0771,4208400.0
2010-03-31 15:05:00,8.41,8.41,8.4,8.41,2564800.0,7.0771,7.0771,7.0687,7.0771,2564800.0
2010-03-31 15:10:00,8.41,8.41,8.4,8.41,2136400.0,7.0771,7.0771,7.0687,7.0771,2136400.0
2010-03-31 15:15:00,8.41,8.41,8.4,8.4,3934000.0,7.0771,7.0771,7.0687,7.0687,3934000.0
2010-03-31 15:20:00,8.4,8.4,8.39,8.4,7775600.0,7.0687,7.0687,7.0602,7.0687,7775600.0
2010-03-31 15:25:00,8.4,8.4,8.39,8.4,10158400.0,7.0687,7.0687,7.0602,7.0687,10158400.0
2010-03-31 15:30:00,8.4,8.41,8.4,8.4,5056800.0,7.0687,7.0771,7.0687,7.0687,5056800.0
2010-03-31 15:35:00,8.4,8.4,8.39,8.39,4872000.0,7.0687,7.0687,7.0602,7.0602,4872000.0
2010-03-31 15:40:00,8.39,8.4,8.38,8.39,7554400.0,7.0602,7.0687,7.0518,7.0602,7554400.0
2010-03-31 15:45:00,8.39,8.39,8.38,8.38,9321200.0,7.0602,7.0602,7.0518,7.0518,9321200.0
2010-03-31 15:50:00,8.38,8.39,8.37,8.38,8657600.0,7.0518,7.0602,7.0434,7.0518,8657600.0
2010-03-31 15:55:00,8.38,8.39,8.38,8.39,11474400.0,7.0518,7.0602,7.0518,7.0602,11474400.0
2010-04-01 09:30:00,8.48,8.51,8.46,8.5,37122400.0,7.136,7.1612,7.1191,7.1528,37122400.0
2010-04-01 09:35:00,8.5,8.53,8.5,8.51,24567200.0,7.1528,7.178,7.1528,7.1612,24567200.0
2010-04-01 09:40:00,8.51,8.53,8.5,8.51,15598800.0,7.1612,7.178,7.1528,7.1612,15598800.0
2010-04-01 09:45:00,8.51,8.52,8.5,8.5,11314800.0,7.1612,7.1696,7.1528,7.1528,11314800.0
2010-04-01 09:50:00,8.5,8.5,8.49,8.5,13526800.0,7.1528,7.1528,7.1444,7.1528,13526800.0
2010-04-01 09:55:00,8.5,8.51,8.49,8.5,10365600.0,7.1528,7.1612,7.1444,7.1528,10365600.0
2010-04-01 10:00:00,8.5,8.51,8.5,8.5,11029200.0,7.1528,7.1612,7.1528,7.1528,11029200.0
2010-04-01 10:05:00,8.51,8.51,8.48,8.48,10920000.0,7.1612,7.1612,7.136,7.136,10920000.0
2010-04-01 10:10:00,8.48,8.49,8.48,8.49,7179200.0,7.136,7.1444,7.136,7.1444,7179200.0
2010-04-01 10:15:00,8.49,8.49,8.47,8.48,7176400.0,7.1444,7.1444,7.1276,7.136,7176400.0
2010-04-01 10:20:00,8.48,8.48,8.46,8.47,10105200.0,7.136,7.136,7.1191,7.1276,10105200.0
2010-04-01 10:25:00,8.47,8.48,8.47,8.48,4508000.0,7.1276,7.136,7.1276,7.136,4508000.0
2010-04-01 10:30:00,8.48,8.49,8.47,8.47,5188400.0,7.136,7.1444,7.1276,7.1276,5188400.0
2010-04-01 10:35:00,8.47,8.49,8.47,8.49,4496800.0,7.1276,7.1444,7.1276,7.1444,4496800.0
2010-04-01 10:40:00,8.48,8.49,8.48,8.48,5588800.0,7.136,7.1444,7.136,7.136,5588800.0
2010-04-01 10:45:00,8.48,8.48,8.47,8.47,4141200.0,7.136,7.136,7.1276,7.1276,4141200.0
2010-04-01 10:50:00,8.47,8.48,8.47,8.47,5093200.0,7.1276,7.136,7.1276,7.1276,5093200.0
2010-04-01 10:55:00,8.47,8.48,8.46,8.47,5446000.0,7.1276,7.136,7.1191,7.1276,5446000.0
2010-04-01 11:00:00,8.47,8.47,8.46,8.47,3813600.0,7.1276,7.1276,7.1191,7.1276,3813600.0
2010-04-01 11:05:00,8.47,8.47,8.46,8.46,4463200.0,7.1276,7.1276,7.1191,7.1191,4463200.0
2010-04-01 11:10:00,8.46,8.46,8.45,8.46,8391600.0,7.1191,7.1191,7.1107,7.1191,8391600.0
2010-04-01 11:15:00,8.46,8.46,8.45,8.45,3735200.0,7.1191,7.1191,7.1107,7.1107,3735200.0
2010-04-01 11:20:00,8.45,8.46,8.45,8.46,5110000.0,7.1107,7.1191,7.1107,7.1191,5110000.0
2010-04-01 11:25:00,8.46,8.47,8.46,8.47,3869600.0,7.1191,7.1276,7.1191,7.1276,3869600.0
2010-04-01 11:30:00,8.47,8.47,8.46,8.47,3886400.0,7.1276,7.1276,7.1191,7.1276,3886400.0
2010-04-01 11:35:00,8.47,8.47,8.46,8.46,2847600.0,7.1276,7.1276,7.1191,7.1191,2847600.0
2010-04-01 11:40:00,8.46,8.47,8.46,8.47,2990400.0,7.1191,7.1276,7.1191,7.1276,2990400.0
2010-04-01 11:45:00,8.47,8.47,8.46,8.46,2161600.0,7.1276,7.1276,7.1191,7.1191,2161600.0
2010-04-01 11:50:00,8.46,8.47,8.46,8.47,2035600.0,7.1191,7.1276,7.1191,7.1276,2035600.0
2010-04-01 11:55:00,8.47,8.47,8.46,8.47,2872800.0,7.1276,7.1276,7.1191,7.1276,2872800.0
2010-04-01 12:00:00,8.47,8.48,8.47,8.47,4326000.0,7.1276,7.136,7.1276,7.1276,4326000.0
2010-04-01 12:05:00,8.47,8.48,8.47,8.48,1643600.0,7.1276,7.136,7.1276,7.136,1643600.0
2010-04-01 12:10:00,8.47,8.48,8.46,8.47,2100000.0,7.1276,7.136,7.1191,7.1276,2100000.0
2010-04-01 12:15:00,8.47,8.47,8.46,8.47,2758000.0,7.1276,7.1276,7.1191,7.1276,2758000.0
2010-04-01 12:20:00,8.47,8.47,8.46,8.47,1778000.0,7.1276,7.1276,7.1191,7.1276,1778000.0
2010-04-01 12:25:00,8.47,8.47,8.46,8.46,3122000.0,7.1276,7.1276,7.1191,7.1191,3122000.0
2010-04-01 12:30:00,8.46,8.46,8.45,8.46,2396800.0,7.1191,7.1191,7.1107,7.1191,2396800.0
2010-04-01 12:35:00,8.46,8.47,8.46,8.47,2385600.0,7.1191,7.1276,7.1191,7.1276,2385600.0
2010-04-01 12:40:00,8.47,8.47,8.46,8.46,1506400.0,7.1276,7.1276,7.1191,7.1191,1506400.0
2010-04-01 12:45:00,8.46,8.46,8.46,8.46,1391600.0,7.1191,7.1191,7.1191,7.1191,1391600.0
2010-04-01 12:50:00,8.46,8.47,8.46,8.47,2968000.0,7.1191,7.1276,7.1191,7.1276,2968000.0
2010-04-01 12:55:00,8.47,8.47,8.47,8.47,2321200.0,7.1276,7.1276,7.1276,7.1276,2321200.0
2010-04-01 13:00:00,8.47,8.47,8.46,8.47,1696800.0,7.1276,7.1276,7.1191,7.1276,1696800.0
2010-04-01 13:05:00,8.47,8.47,8.46,8.47,2147600.0,7.1276,7.1276,7.1191,7.1276,2147600.0
2010-04-01 13:10:00,8.47,8.47,8.46,8.47,1663200.0,7.1276,7.1276,7.1191,7.1276,1663200.0
2010-04-01 13:15:00,8.47,8.47,8.46,8.47,2814000.0,7.1276,7.1276,7.1191,7.1276,2814000.0
2010-04-01 13:20:00,8.47,8.47,8.46,8.47,3732400.0,7.1276,7.1276,7.1191,7.1276,3732400.0
2010-04-01 13:25:00,8.47,8.47,8.46,8.46,2828000.0,7.1276,7.1276,7.1191,7.1191,2828000.0
2010-04-01 13:30:00,8.46,8.46,8.45,8.45,8369200.0,7.1191,7.1191,7.1107,7.1107,8369200.0
2010-04-01 13:35:00,8.45,8.46,8.44,8.45,5684000.0,7.1107,7.1191,7.1023,7.1107,5684000.0
2010-04-01 13:40:00,8.45,8.46,8.43,8.43,8159200.0,7.1107,7.1191,7.0939,7.0939,8159200.0
2010-04-01 13:45:00,8.43,8.44,8.42,8.42,9366000.0,7.0939,7.1023,7.0855,7.0855,9366000.0
2010-04-01 13:50:00,8.42,8.42,8.41,8.41,6686400.0,7.0855,7.0855,7.0771,7.0771,6686400.0
2010-04-01 13:55:00,8.41,8.41,8.39,8.41,13580000.0,7.0771,7.0771,7.0602,7.0771,13580000.0
2010-04-01 14:00:00,8.41,8.41,8.39,8.4,8024800.0,7.0771,7.0771,7.0602,7.0687,8024800.0
2010-04-01 14:05:00,8.4,8.41,8.38,8.39,9408000.0,7.0687,7.0771,7.0518,7.0602,9408000.0
2010-04-01 14:10:00,8.39,8.41,8.38,8.4,10771600.0,7.0602,7.0771,7.0518,7.0687,10771600.0
2010-04-01 14:15:00,8.4,8.41,8.4,8.41,6098400.0,7.0687,7.0771,7.0687,7.0771,6098400.0
2010-04-01 14:20:00,8.41,8.41,8.38,8.38,8744400.0,7.0771,7.0771,7.0518,7.0518,8744400.0
2010-04-01 14:25:00,8.38,8.38,8.36,8.37,10640000.0,7.0518,7.0518,7.035,7.0434,10640000.0
2010-04-01 14:30:00,8.37,8.38,8.34,8.34,13930000.0,7.0434,7.0518,7.0182,7.0182,13930000.0
2010-04-01 14:35:00,8.34,8.35,8.33,8.34,13781600.0,7.0182,7.0266,7.0097,7.0182,13781600.0
2010-04-01 14:40:00,8.34,8.35,8.33,8.34,10990000.0,7.0182,7.0266,7.0097,7.0182,10990000.0
2010-04-01 14:45:00,8.34,8.34,8.31,8.34,18163600.0,7.0182,7.0182,6.9929,7.0182,18163600.0
2010-04-01 14:50:00,8.34,8.35,8.34,8.35,9791600.0,7.0182,7.0266,7.0182,7.0266,9791600.0
2010-04-01 14:55:00,8.35,8.37,8.35,8.37,9181200.0,7.0266,7.0434,7.0266,7.0434,9181200.0
2010-04-01 15:00:00,8.37,8.38,8.36,8.37,8904000.0,7.0434,7.0518,7.035,7.0434,8904000.0
2010-04-01 15:05:00,8.37,8.37,8.36,8.36,6160000.0,7.0434,7.0434,7.035,7.035,6160000.0
2010-04-01 15:10:00,8.37,8.37,8.36,8.37,6067600.0,7.0434,7.0434,7.035,7.0434,6067600.0
2010-04-01 15:15:00,8.37,8.38,8.37,8.37,7422800.0,7.0434,7.0518,7.0434,7.0434,7422800.0
2010-04-01 15:20:00,8.37,8.38,8.37,8.38,5373200.0,7.0434,7.0518,7.0434,7.0518,5373200.0
2010-04-01 15:25:00,8.38,8.38,8.37,8.37,6669600.0,7.0518,7.0518,7.0434,7.0434,6669600.0
2010-04-01 15:30:00,8.37,8.4,8.37,8.4,12387200.0,7.0434,7.0687,7.0434,7.0687,12387200.0
2010-04-01 15:35:00,8.4,8.4,8.38,8.38,7873600.0,7.0687,7.0687,7.0518,7.0518,7873600.0
2010-04-01 15:40:00,8.39,8.39,8.38,8.39,5972400.0,7.0602,7.0602,7.0518,7.0602,5972400.0
2010-04-01 15:45:00,8.39,8.4,8.39,8.4,10158400.0,7.0602,7.0687,7.0602,7.0687,10158400.0
2010-04-01 15:50:00,8.4,8.41,8.39,8.4,11099200.0,7.0687,7.0771,7.0602,7.0687,11099200.0
2010-04-01 15:55:00,8.4,8.43,8.4,8.43,17962000.0,7.0687,7.0939,7.0687,7.0939,17962000.0
2010-04-05 09:30:00,8.39,8.44,8.39,8.41,46270000.0,7.0602,7.1023,7.0602,7.0771,46270000.0
2010-04-05 09:35:00,8.41,8.43,8.38,8.43,31841600.0,7.0771,7.0939,7.0518,7.0939,31841600.0
2010-04-05 09:40:00,8.43,8.48,8.42,8.48,27462400.0,7.0939,7.136,7.0855,7.136,27462400.0
2010-04-05 09:45:00,8.48,8.51,8.48,8.5,29680000.0,7.136,7.1612,7.136,7.1528,29680000.0
2010-04-05 09:50:00,8.5,8.51,8.45,8.46,21924000.0,7.1528,7.1612,7.1107,7.1191,21924000.0
2010-04-05 09:55:00,8.46,8.47,8.44,8.44,17110800.0,7.1191,7.1276,7.1023,7.1023,17110800.0
2010-04-05 10:00:00,8.44,8.45,8.42,8.42,23125200.0,7.1023,7.1107,7.0855,7.0855,23125200.0
2010-04-05 10:05:00,8.42,8.46,8.4,8.45,25788000.0,7.0855,7.1191,7.0687,7.1107,25788000.0
2010-04-05 10:10:00,8.46,8.46,8.42,8.42,10987200.0,7.1191,7.1191,7.0855,7.0855,10987200.0
2010-04-05 10:15:00,8.42,8.44,8.42,8.44,8108800.0,7.0855,7.1023,7.0855,7.1023,8108800.0
2010-04-05 10:20:00,8.44,8.45,8.42,8.42,10572800.0,7.1023,7.1107,7.0855,7.0855,10572800.0
2010-04-05 10:25:00,8.42,8.44,8.41,8.43,10575600.0,7.0855,7.1023,7.0771,7.0939,10575600.0
2010-04-05 10:30:00,8.43,8.45,8.42,8.45,6728400.0,7.0939,7.1107,7.0855,7.1107,6728400.0
2010-04-05 10:35:00,8.45,8.45,8.43,8.43,6949600.0,7.1107,7.1107,7.0939,7.0939,6949600.0
2010-04-05 10:40:00,8.43,8.45,8.43,8.45,4830000.0,7.0939,7.1107,7.0939,7.1107,4830000.0
2010-04-05 10:45:00,8.45,8.46,8.44,8.45,8304800.0,7.1107,7.1191,7.1023,7.1107,8304800.0
2010-04-05 10:50:00,8.45,8.48,8.45,8.47,11113200.0,7.1107,7.136,7.1107,7.1276,11113200.0
2010-04-05 10:55:00,8.47,8.47,8.47,8.47,6848800.0,7.1276,7.1276,7.1276,7.1276,6848800.0
2010-04-05 11:00:00,8.47,8.47,8.46,8.47,6610800.0,7.1276,7.1276,7.1191,7.1276,6610800.0
2010-04-05 11:05:00,8.47,8.47,8.46,8.47,4102000.0,7.1276,7.1276,7.1191,7.1276,4102000.0
2010-04-05 11:10:00,8.47,8.48,8.47,8.47,4510800.0,7.1276,7.136,7.1276,7.1276,4510800.0
2010-04-05 11:15:00,8.47,8.49,8.47,8.48,7173600.0,7.1276,7.1444,7.1276,7.136,7173600.0
2010-04-05 11:20:00,8.48,8.48,8.47,8.47,5213600.0,7.136,7.136,7.1276,7.1276,5213600.0
2010-04-05 11:25:00,8.47,8.47,8.47,8.47,3875200.0,7.1276,7.1276,7.1276,7.1276,3875200.0
2010-04-05 11:30:00,8.47,8.47,8.46,8.46,5583200.0,7.1276,7.1276,7.1191,7.1191,5583200.0
2010-04-05 11:35:00,8.46,8.47,8.46,8.47,4872000.0,7.1191,7.1276,7.1191,7.1276,4872000.0
2010-04-05 11:40:00,8.47,8.48,8.47,8.47,2713200.0,7.1276,7.136,7.1276,7.1276,2713200.0
2010-04-05 11:45:00,8.47,8.47,8.47,8.47,2559200.0,7.1276,7.1276,7.1276,7.1276,2559200.0
2010-04-05 11:50:00,8.47,8.48,8.47,8.47,4242000.0,7.1276,7.136,7.1276,7.1276,4242000.0
2010-04-05 11:55:00,8.47,8.47,8.47,8.47,3110800.0,7.1276,7.1276,7.1276,7.1276,3110800.0
2010-04-05 12:00:00,8.47,8.47,8.46,8.47,4188800.0,7.1276,7.1276,7.1191,7.1276,4188800.0
2010-04-05 12:05:00,8.47,8.48,8.46,8.47,3802400.0,7.1276,7.136,7.1191,7.1276,3802400.0
2010-04-05 12:10:00,8.47,8.48,8.47,8.47,3320800.0,7.1276,7.136,7.1276,7.1276,3320800.0
2010-04-05 12:15:00,8.47,8.47,8.46,8.47,3385200.0,7.1276,7.1276,7.1191,7.1276,3385200.0
2010-04-05 12:20:00,8.47,8.48,8.47,8.47,3645600.0,7.1276,7.136,7.1276,7.1276,3645600.0
2010-04-05 12:25:00,8.47,8.48,8.47,8.48,4662000.0,7.1276,7.136,7.1276,7.136,4662000.0
2010-04-05 12:30:00,8.48,8.48,8.48,8.48,3085600.0,7.136,7.136,7.136,7.136,3085600.0
2010-04-05 12:35:00,8.48,8.49,8.48,8.49,7470400.0,7.136,7.1444,7.136,7.1444,7470400.0
2010-04-05 12:40:00,8.49,8.5,8.49,8.49,12168800.0,7.1444,7.1528,7.1444,7.1444,12168800.0
2010-04-05 12:45:00,8.49,8.5,8.48,8.49,4407200.0,7.1444,7.1528,7.136,7.1444,4407200.0
2010-04-05 12:50:00,8.49,8.49,8.48,8.49,4818800.0,7.1444,7.1444,7.136,7.1444,4818800.0
2010-04-05 12:55:00,8.49,8.49,8.48,8.48,4244800.0,7.1444,7.1444,7.136,7.136,4244800.0
2010-04-05 13:00:00,8.48,8.49,8.48,8.49,4888800.0,7.136,7.1444,7.136,7.1444,4888800.0
2010-04-05 13:05:00,8.49,8.49,8.47,8.48,5322800.0,7.1444,7.1444,7.1276,7.136,5322800.0
2010-04-05 13:10:00,8.48,8.49,8.48,8.48,3785600.0,7.136,7.1444,7.136,7.136,3785600.0
2010-04-05 13:15:00,8.48,8.49,8.48,8.49,2116800.0,7.136,7.1444,7.136,7.1444,2116800.0
2010-04-05 13:20:00,8.49,8.49,8.48,8.48,2114000.0,7.1444,7.1444,7.136,7.136,2114000.0
2010-04-05 13:25:00,8.48,8.49,8.48,8.49,3231200.0,7.136,7.1444,7.136,7.1444,3231200.0
2010-04-05 13:30:00,8.49,8.5,8.49,8.49,2973600.0,7.1444,7.1528,7.1444,7.1444,2973600.0
2010-04-05 13:35:00,8.49,8.5,8.48,8.48,3651200.0,7.1444,7.1528,7.136,7.136,3651200.0
2010-04-05 13:40:00,8.48,8.49,8.48,8.48,3012800.0,7.136,7.1444,7.136,7.136,3012800.0
2010-04-05 13:45:00,8.49,8.49,8.48,8.48,3715600.0,7.1444,7.1444,7.136,7.136,3715600.0
2010-04-05 13:50:00,8.48,8.49,8.48,8.48,2979200.0,7.136,7.1444,7.136,7.136,2979200.0
2010-04-05 13:55:00,8.48,8.48,8.48,8.48,3122000.0,7.136,7.136,7.136,7.136,3122000.0
2010-04-05 14:00:00,8.48,8.48,8.47,8.48,4930800.0,7.136,7.136,7.1276,7.136,4930800.0
2010-04-05 14:05:00,8.48,8.49,8.47,8.48,2923200.0,7.136,7.1444,7.1276,7.136,2923200.0
2010-04-05 14:10:00,8.48,8.48,8.47,8.48,2962400.0,7.136,7.136,7.1276,7.136,2962400.0
2010-04-05 14:15:00,8.48,8.48,8.48,8.48,2993200.0,7.136,7.136,7.136,7.136,2993200.0
2010-04-05 14:20:00,8.48,8.48,8.48,8.48,2402400.0,7.136,7.136,7.136,7.136,2402400.0
2010-04-05 14:25:00,8.48,8.49,8.48,8.49,3368400.0,7.136,7.1444,7.136,7.1444,3368400.0
2010-04-05 14:30:00,8.49,8.49,8.48,8.49,2906400.0,7.1444,7.1444,7.136,7.1444,2906400.0
2010-04-05 14:35:00,8.49,8.49,8.49,8.49,4102000.0,7.1444,7.1444,7.1444,7.1444,4102000.0
2010-04-05 14:40:00,8.49,8.5,8.49,8.5,11264400.0,7.1444,7.1528,7.1444,7.1528,11264400.0
2010-04-05 14:45:00,8.5,8.51,8.5,8.5,6966400.0,7.1528,7.1612,7.1528,7.1528,6966400.0
2010-04-05 14:50:00,8.51,8.51,8.5,8.5,5440400.0,7.1612,7.1612,7.1528,7.1528,5440400.0
2010-04-05 14:55:00,8.5,8.51,8.49,8.5,7240800.0,7.1528,7.1612,7.1444,7.1528,7240800.0
2010-04-05 15:00:00,8.5,8.5,8.5,8.5,3326400.0,7.1528,7.1528,7.1528,7.1528,3326400.0
2010-04-05 15:05:00,8.5,8.51,8.49,8.49,6745200.0,7.1528,7.1612,7.1444,7.1444,6745200.0
2010-04-05 15:10:00,8.49,8.5,8.49,8.49,3595200.0,7.1444,7.1528,7.1444,7.1444,3595200.0
2010-04-05 15:15:00,8.49,8.5,8.49,8.5,2951200.0,7.1444,7.1528,7.1444,7.1528,2951200.0
2010-04-05 15:20:00,8.5,8.51,8.5,8.5,9304400.0,7.1528,7.1612,7.1528,7.1528,9304400.0
2010-04-05 15:25:00,8.5,8.51,8.49,8.49,7408800.0,7.1528,7.1612,7.1444,7.1444,7408800.0
2010-04-05 15:30:00,8.49,8.5,8.49,8.5,6328000.0,7.1444,7.1528,7.1444,7.1528,6328000.0
2010-04-05 15:35:00,8.5,8.5,8.48,8.48,7470400.0,7.1528,7.1528,7.136,7.136,7470400.0
2010-04-05 15:40:00,8.48,8.49,8.48,8.49,5835200.0,7.136,7.1444,7.136,7.1444,5835200.0
2010-04-05 15:45:00,8.49,8.51,8.49,8.5,11365200.0,7.1444,7.1612,7.1444,7.1528,11365200.0
2010-04-05 15:50:00,8.5,8.51,8.5,8.51,10150000.0,7.1528,7.1612,7.1528,7.1612,10150000.0
2010-04-05 15:55:00,8.51,8.52,8.51,8.52,22730400.0,7.1612,7.1696,7.1612,7.1696,22730400.0
2010-04-06 09:30:00,8.51,8.52,8.48,8.49,19675600.0,7.1612,7.1696,7.136,7.1444,19675600.0
2010-04-06 09:35:00,8.49,8.49,8.48,8.48,12770800.0,7.1444,7.1444,7.136,7.136,12770800.0
2010-04-06 09:40:00,8.48,8.48,8.46,8.47,14742000.0,7.136,7.136,7.1191,7.1276,14742000.0
2010-04-06 09:45:00,8.47,8.49,8.46,8.49,15299200.0,7.1276,7.1444,7.1191,7.1444,15299200.0
2010-04-06 09:50:00,8.49,8.49,8.48,8.48,9766400.0,7.1444,7.1444,7.136,7.136,9766400.0
2010-04-06 09:55:00,8.48,8.49,8.48,8.48,6588400.0,7.136,7.1444,7.136,7.136,6588400.0
2010-04-06 10:00:00,8.48,8.48,8.47,8.48,7711200.0,7.136,7.136,7.1276,7.136,7711200.0
2010-04-06 10:05:00,8.48,8.49,8.47,8.47,10530800.0,7.136,7.1444,7.1276,7.1276,10530800.0
2010-04-06 10:10:00,8.47,8.49,8.47,8.48,6277600.0,7.1276,7.1444,7.1276,7.136,6277600.0
2010-04-06 10:15:00,8.48,8.5,8.48,8.5,6680800.0,7.136,7.1528,7.136,7.1528,6680800.0
2010-04-06 10:20:00,8.5,8.5,8.48,8.49,12871600.0,7.1528,7.1528,7.136,7.1444,12871600.0
2010-04-06 10:25:00,8.49,8.5,8.49,8.5,5278000.0,7.1444,7.1528,7.1444,7.1528,5278000.0
2010-04-06 10:30:00,8.5,8.51,8.49,8.5,7221200.0,7.1528,7.1612,7.1444,7.1528,7221200.0
2010-04-06 10:35:00,8.5,8.5,8.49,8.49,4925200.0,7.1528,7.1528,7.1444,7.1444,4925200.0
2010-04-06 10:40:00,8.49,8.5,8.49,8.49,2707600.0,7.1444,7.1528,7.1444,7.1444,2707600.0
2010-04-06 10:45:00,8.5,8.5,8.49,8.49,3754800.0,7.1528,7.1528,7.1444,7.1444,3754800.0
2010-04-06 10:50:00,8.49,8.5,8.49,8.5,3318000.0,7.1444,7.1528,7.1444,7.1528,3318000.0
2010-04-06 10:55:00,8.5,8.51,8.5,8.5,8470000.0,7.1528,7.1612,7.1528,7.1528,8470000.0
2010-04-06 11:00:00,8.5,8.51,8.49,8.5,5538400.0,7.1528,7.1612,7.1444,7.1528,5538400.0
2010-04-06 11:05:00,8.5,8.51,8.49,8.5,2931600.0,7.1528,7.1612,7.1444,7.1528,2931600.0
2010-04-06 11:10:00,8.5,8.51,8.5,8.5,5748400.0,7.1528,7.1612,7.1528,7.1528,5748400.0
2010-04-06 11:15:00,8.5,8.51,8.5,8.51,5580400.0,7.1528,7.1612,7.1528,7.1612,5580400.0
2010-04-06 11:20:00,8.51,8.52,8.51,8.52,6333600.0,7.1612,7.1696,7.1612,7.1696,6333600.0
2010-04-06 11:25:00,8.52,8.53,8.52,8.52,11496800.0,7.1696,7.178,7.1696,7.1696,11496800.0
2010-04-06 11:30:00,8.52,8.53,8.52,8.52,4704000.0,7.1696,7.178,7.1696,7.1696,4704000.0
2010-04-06 11:35:00,8.52,8.53,8.51,8.51,5096000.0,7.1696,7.178,7.1612,7.1612,5096000.0
2010-04-06 11:40:00,8.51,8.52,8.51,8.52,2906400.0,7.1612,7.1696,7.1612,7.1696,2906400.0
2010-04-06 11:45:00,8.52,8.53,8.52,8.52,3418800.0,7.1696,7.178,7.1696,7.1696,3418800.0
2010-04-06 11:50:00,8.53,8.53,8.52,8.52,3715600.0,7.178,7.178,7.1696,7.1696,3715600.0
2010-04-06 11:55:00,8.52,8.53,8.52,8.52,3684800.0,7.1696,7.178,7.1696,7.1696,3684800.0
2010-04-06 12:00:00,8.52,8.53,8.52,8.53,4174800.0,7.1696,7.178,7.1696,7.178,4174800.0
2010-04-06 12:05:00,8.53,8.53,8.52,8.52,3253600.0,7.178,7.178,7.1696,7.1696,3253600.0
2010-04-06 12:10:00,8.52,8.53,8.52,8.52,1722000.0,7.1696,7.178,7.1696,7.1696,1722000.0
2010-04-06 12:15:00,8.52,8.52,8.52,8.52,3306800.0,7.1696,7.1696,7.1696,7.1696,3306800.0
2010-04-06 12:20:00,8.52,8.53,8.52,8.52,1556800.0,7.1696,7.178,7.1696,7.1696,1556800.0
2010-04-06 12:25:00,8.52,8.53,8.52,8.52,1030400.0,7.1696,7.178,7.1696,7.1696,1030400.0
2010-04-06 12:30:00,8.52,8.52,8.52,8.52,2749600.0,7.1696,7.1696,7.1696,7.1696,2749600.0
2010-04-06 12:35:00,8.52,8.52,8.51,8.51,3962000.0,7.1696,7.1696,7.1612,7.1612,3962000.0
2010-04-06 12:40:00,8.51,8.52,8.51,8.52,1985200.0,7.1612,7.1696,7.1612,7.1696,1985200.0
2010-04-06 12:45:00,8.52,8.52,8.51,8.52,1848000.0,7.1696,7.1696,7.1612,7.1696,1848000.0
2010-04-06 12:50:00,8.52,8.52,8.51,8.51,1428000.0,7.1696,7.1696,7.1612,7.1612,1428000.0
2010-04-06 12:55:00,8.51,8.52,8.51,8.52,2430400.0,7.1612,7.1696,7.1612,7.1696,2430400.0
2010-04-06 13:00:00,8.52,8.53,8.52,8.52,5894000.0,7.1696,7.178,7.1696,7.1696,5894000.0
2010-04-06 13:05:00,8.52,8.53,8.52,8.53,3922800.0,7.1696,7.178,7.1696,7.178,3922800.0
2010-04-06 13:10:00,8.53,8.53,8.52,8.52,1167600.0,7.178,7.178,7.1696,7.1696,1167600.0
2010-04-06 13:15:00,8.52,8.53,8.51,8.52,1080800.0,7.1696,7.178,7.1612,7.1696,1080800.0
2010-04-06 13:20:00,8.52,8.53,8.52,8.53,2562000.0,7.1696,7.178,7.1696,7.178,2562000.0
2010-04-06 13:25:00,8.53,8.53,8.52,8.53,1677200.0,7.178,7.178,7.1696,7.178,1677200.0
2010-04-06 13:30:00,8.53,8.53,8.52,8.52,2094400.0,7.178,7.178,7.1696,7.1696,2094400.0
2010-04-06 13:35:00,8.52,8.53,8.52,8.53,3550400.0,7.1696,7.178,7.1696,7.178,3550400.0
2010-04-06 13:40:00,8.53,8.53,8.53,8.53,4149600.0,7.178,7.178,7.178,7.178,4149600.0
2010-04-06 13:45:00,8.53,8.53,8.53,8.53,2125200.0,7.178,7.178,7.178,7.178,2125200.0
2010-04-06 13:50:00,8.53,8.54,8.53,8.53,2548000.0,7.178,7.1865,7.178,7.178,2548000.0
2010-04-06 13:55:00,8.53,8.54,8.53,8.53,8016400.0,7.178,7.1865,7.178,7.178,8016400.0
2010-04-06 14:00:00,8.53,8.55,8.53,8.54,5546800.0,7.178,7.1949,7.178,7.1865,5546800.0
2010-04-06 14:05:00,8.55,8.56,8.54,8.55,7736400.0,7.1949,7.2033,7.1865,7.1949,7736400.0
2010-04-06 14:10:00,8.55,8.56,8.55,8.56,7537600.0,7.1949,7.2033,7.1949,7.2033,7537600.0
2010-04-06 14:15:00,8.56,8.57,8.56,8.57,5636400.0,7.2033,7.2117,7.2033,7.2117,5636400.0
2010-04-06 14:20:00,8.57,8.57,8.56,8.57,5910800.0,7.2117,7.2117,7.2033,7.2117,5910800.0
2010-04-06 14:25:00,8.57,8.57,8.56,8.57,5244400.0,7.2117,7.2117,7.2033,7.2117,5244400.0
2010-04-06 14:30:00,8.57,8.57,8.57,8.57,4698400.0,7.2117,7.2117,7.2117,7.2117,4698400.0
2010-04-06 14:35:00,8.57,8.57,8.57,8.57,3673600.0,7.2117,7.2117,7.2117,7.2117,3673600.0
2010-04-06 14:40:00,8.57,8.58,8.57,8.57,12132400.0,7.2117,7.2201,7.2117,7.2117,12132400.0
2010-04-06 14:45:00,8.57,8.58,8.56,8.56,7165200.0,7.2117,7.2201,7.2033,7.2033,7165200.0
2010-04-06 14:50:00,8.56,8.58,8.56,8.57,4180400.0,7.2033,7.2201,7.2033,7.2117,4180400.0
2010-04-06 14:55:00,8.57,8.58,8.57,8.57,2822400.0,7.2117,7.2201,7.2117,7.2117,2822400.0
2010-04-06 15:00:00,8.57,8.58,8.57,8.57,4247600.0,7.2117,7.2201,7.2117,7.2117,4247600.0
2010-04-06 15:05:00,8.57,8.57,8.56,8.57,4919600.0,7.2117,7.2117,7.2033,7.2117,4919600.0
2010-04-06 15:10:00,8.57,8.57,8.56,8.57,3928400.0,7.2117,7.2117,7.2033,7.2117,3928400.0
2010-04-06 15:15:00,8.57,8.57,8.56,8.57,1962800.0,7.2117,7.2117,7.2033,7.2117,1962800.0
2010-04-06 15:20:00,8.57,8.57,8.56,8.56,4676000.0,7.2117,7.2117,7.2033,7.2033,4676000.0
2010-04-06 15:25:00,8.56,8.56,8.55,8.55,5135200.0,7.2033,7.2033,7.1949,7.1949,5135200.0
2010-04-06 15:30:00,8.55,8.56,8.55,8.56,5840800.0,7.1949,7.2033,7.1949,7.2033,5840800.0
2010-04-06 15:35:00,8.56,8.57,8.56,8.56,4992400.0,7.2033,7.2117,7.2033,7.2033,4992400.0
2010-04-06 15:40:00,8.56,8.56,8.56,8.56,3777200.0,7.2033,7.2033,7.2033,7.2033,3777200.0
2010-04-06 15:45:00,8.56,8.56,8.55,8.55,5675600.0,7.2033,7.2033,7.1949,7.1949,5675600.0
2010-04-06 15:50:00,8.55,8.56,8.54,8.55,9385600.0,7.1949,7.2033,7.1865,7.1949,9385600.0
2010-04-06 15:55:00,8.55,8.56,8.55,8.56,10094000.0,7.1949,7.2033,7.1949,7.2033,10094000.0
2010-04-07 09:30:00,8.56,8.57,8.54,8.56,16027200.0,7.2033,7.2117,7.1865,7.2033,16027200.0
2010-04-07 09:35:00,8.56,8.58,8.55,8.57,10057600.0,7.2033,7.2201,7.1949,7.2117,10057600.0
2010-04-07 09:40:00,8.57,8.59,8.57,8.59,14005600.0,7.2117,7.2285,7.2117,7.2285,14005600.0
2010-04-07 09:45:00,8.59,8.61,8.59,8.59,15268400.0,7.2285,7.2454,7.2285,7.2285,15268400.0
2010-04-07 09:50:00,8.59,8.6,8.59,8.59,6826400.0,7.2285,7.237,7.2285,7.2285,6826400.0
2010-04-07 09:55:00,8.59,8.6,8.58,8.58,10497200.0,7.2285,7.237,7.2201,7.2201,10497200.0
2010-04-07 10:00:00,8.58,8.59,8.58,8.58,7224000.0,7.2201,7.2285,7.2201,7.2201,7224000.0
2010-04-07 10:05:00,8.58,8.6,8.58,8.6,6952400.0,7.2201,7.237,7.2201,7.237,6952400.0
2010-04-07 10:10:00,8.6,8.6,8.59,8.6,6706000.0,7.237,7.237,7.2285,7.237,6706000.0
2010-04-07 10:15:00,8.6,8.61,8.6,8.61,9640400.0,7.237,7.2454,7.237,7.2454,9640400.0
2010-04-07 10:20:00,8.61,8.62,8.6,8.6,13577200.0,7.2454,7.2538,7.237,7.237,13577200.0
2010-04-07 10:25:00,8.6,8.62,8.6,8.61,5143600.0,7.237,7.2538,7.237,7.2454,5143600.0
2010-04-07 10:30:00,8.61,8.62,8.6,8.61,6664000.0,7.2454,7.2538,7.237,7.2454,6664000.0
2010-04-07 10:35:00,8.61,8.62,8.61,8.61,7378000.0,7.2454,7.2538,7.2454,7.2454,7378000.0
2010-04-07 10:40:00,8.61,8.62,8.59,8.6,11687200.0,7.2454,7.2538,7.2285,7.237,11687200.0
2010-04-07 10:45:00,8.6,8.6,8.58,8.59,10640000.0,7.237,7.237,7.2201,7.2285,10640000.0
2010-04-07 10:50:00,8.59,8.6,8.59,8.59,6036800.0,7.2285,7.237,7.2285,7.2285,6036800.0
2010-04-07 10:55:00,8.59,8.6,8.59,8.6,5530000.0,7.2285,7.237,7.2285,7.237,5530000.0
2010-04-07 11:00:00,8.6,8.6,8.59,8.6,7375200.0,7.237,7.237,7.2285,7.237,7375200.0
2010-04-07 11:05:00,8.6,8.61,8.6,8.6,5121200.0,7.237,7.2454,7.237,7.237,5121200.0
2010-04-07 11:10:00,8.6,8.61,8.6,8.61,5989200.0,7.237,7.2454,7.237,7.2454,5989200.0
2010-04-07 11:15:00,8.61,8.62,8.61,8.61,6907600.0,7.2454,7.2538,7.2454,7.2454,6907600.0
2010-04-07 11:20:00,8.61,8.62,8.61,8.61,4793600.0,7.2454,7.2538,7.2454,7.2454,4793600.0
2010-04-07 11:25:00,8.61,8.61,8.61,8.61,3855600.0,7.2454,7.2454,7.2454,7.2454,3855600.0
2010-04-07 11:30:00,8.61,8.61,8.61,8.61,3147200.0,7.2454,7.2454,7.2454,7.2454,3147200.0
2010-04-07 11:35:00,8.61,8.61,8.6,8.6,3267600.0,7.2454,7.2454,7.237,7.237,3267600.0
2010-04-07 11:40:00,8.6,8.61,8.6,8.61,2783200.0,7.237,7.2454,7.237,7.2454,2783200.0
2010-04-07 11:45:00,8.61,8.61,8.6,8.61,2396800.0,7.2454,7.2454,7.237,7.2454,2396800.0
2010-04-07 11:50:00,8.61,8.61,8.6,8.61,2727200.0,7.2454,7.2454,7.237,7.2454,2727200.0
2010-04-07 11:55:00,8.61,8.62,8.61,8.61,2931600.0,7.2454,7.2538,7.2454,7.2454,2931600.0
2010-04-07 12:00:00,8.61,8.61,8.61,8.61,1822800.0,7.2454,7.2454,7.2454,7.2454,1822800.0
2010-04-07 12:05:00,8.61,8.61,8.61,8.61,1220800.0,7.2454,7.2454,7.2454,7.2454,1220800.0
2010-04-07 12:10:00,8.61,8.62,8.6,8.61,4130000.0,7.2454,7.2538,7.237,7.2454,4130000.0
2010-04-07 12:15:00,8.61,8.61,8.6,8.61,2077600.0,7.2454,7.2454,7.237,7.2454,2077600.0
2010-04-07 12:20:00,8.61,8.61,8.6,8.61,1705200.0,7.2454,7.2454,7.237,7.2454,1705200.0
2010-04-07 12:25:00,8.61,8.61,8.6,8.6,2111200.0,7.2454,7.2454,7.237,7.237,2111200.0
2010-04-07 12:30:00,8.6,8.61,8.6,8.61,1187200.0,7.237,7.2454,7.237,7.2454,1187200.0
2010-04-07 12:35:00,8.61,8.61,8.6,8.6,1551200.0,7.2454,7.2454,7.237,7.237,1551200.0
2010-04-07 12:40:00,8.6,8.61,8.6,8.61,2592800.0,7.237,7.2454,7.237,7.2454,2592800.0
2010-04-07 12:45:00,8.61,8.61,8.61,8.61,1968400.0,7.2454,7.2454,7.2454,7.2454,1968400.0
2010-04-07 12:50:00,8.61,8.62,8.61,8.61,3007200.0,7.2454,7.2538,7.2454,7.2454,3007200.0
2010-04-07 12:55:00,8.61,8.62,8.61,8.62,1920800.0,7.2454,7.2538,7.2454,7.2538,1920800.0
2010-04-07 13:00:00,8.62,8.63,8.62,8.63,10430000.0,7.2538,7.2622,7.2538,7.2622,10430000.0
2010-04-07 13:05:00,8.63,8.63,8.62,8.63,5166000.0,7.2622,7.2622,7.2538,7.2622,5166000.0
2010-04-07 13:10:00,8.63,8.63,8.63,8.63,3883600.0,7.2622,7.2622,7.2622,7.2622,3883600.0
2010-04-07 13:15:00,8.63,8.63,8.63,8.63,3172400.0,7.2622,7.2622,7.2622,7.2622,3172400.0
2010-04-07 13:20:00,8.63,8.64,8.63,8.63,3424400.0,7.2622,7.2706,7.2622,7.2622,3424400.0
2010-04-07 13:25:00,8.63,8.64,8.63,8.63,6991600.0,7.2622,7.2706,7.2622,7.2622,6991600.0
2010-04-07 13:30:00,8.63,8.64,8.63,8.63,1887200.0,7.2622,7.2706,7.2622,7.2622,1887200.0
2010-04-07 13:35:00,8.63,8.63,8.63,8.63,2567600.0,7.2622,7.2622,7.2622,7.2622,2567600.0
2010-04-07 13:40:00,8.63,8.63,8.63,8.63,3435600.0,7.2622,7.2622,7.2622,7.2622,3435600.0
2010-04-07 13:45:00,8.63,8.63,8.62,8.62,5558000.0,7.2622,7.2622,7.2538,7.2538,5558000.0
2010-04-07 13:50:00,8.62,8.63,8.62,8.63,3836000.0,7.2538,7.2622,7.2538,7.2622,3836000.0
2010-04-07 13:55:00,8.63,8.64,8.63,8.63,3533600.0,7.2622,7.2706,7.2622,7.2622,3533600.0
2010-04-07 14:00:00,8.63,8.63,8.62,8.63,3024000.0,7.2622,7.2622,7.2538,7.2622,3024000.0
2010-04-07 14:05:00,8.63,8.64,8.63,8.64,3136000.0,7.2622,7.2706,7.2622,7.2706,3136000.0
2010-04-07 14:10:00,8.64,8.64,8.63,8.63,2469600.0,7.2706,7.2706,7.2622,7.2622,2469600.0
2010-04-07 14:15:00,8.63,8.63,8.63,8.63,3875200.0,7.2622,7.2622,7.2622,7.2622,3875200.0
2010-04-07 14:20:00,8.63,8.63,8.61,8.61,8397200.0,7.2622,7.2622,7.2454,7.2454,8397200.0
2010-04-07 14:25:00,8.61,8.61,8.59,8.6,18701200.0,7.2454,7.2454,7.2285,7.237,18701200.0
2010-04-07 14:30:00,8.6,8.61,8.58,8.59,11457600.0,7.237,7.2454,7.2201,7.2285,11457600.0
2010-04-07 14:35:00,8.59,8.6,8.56,8.58,16354800.0,7.2285,7.237,7.2033,7.2201,16354800.0
2010-04-07 14:40:00,8.58,8.6,8.58,8.59,12608400.0,7.2201,7.237,7.2201,7.2285,12608400.0
2010-04-07 14:45:00,8.59,8.61,8.58,8.59,9716000.0,7.2285,7.2454,7.2201,7.2285,9716000.0
2010-04-07 14:50:00,8.59,8.6,8.58,8.6,6560400.0,7.2285,7.237,7.2201,7.237,6560400.0
2010-04-07 14:55:00,8.6,8.6,8.58,8.59,8850800.0,7.237,7.237,7.2201,7.2285,8850800.0
2010-04-07 15:00:00,8.59,8.59,8.57,8.58,17942400.0,7.2285,7.2285,7.2117,7.2201,17942400.0
2010-04-07 15:05:00,8.58,8.58,8.56,8.56,14224000.0,7.2201,7.2201,7.2033,7.2033,14224000.0
2010-04-07 15:10:00,8.56,8.56,8.54,8.55,16531200.0,7.2033,7.2033,7.1865,7.1949,16531200.0
2010-04-07 15:15:00,8.55,8.57,8.52,8.56,22548400.0,7.1949,7.2117,7.1696,7.2033,22548400.0
2010-04-07 15:20:00,8.56,8.56,8.55,8.56,7011200.0,7.2033,7.2033,7.1949,7.2033,7011200.0
2010-04-07 15:25:00,8.56,8.57,8.56,8.56,6420400.0,7.2033,7.2117,7.2033,7.2033,6420400.0
2010-04-07 15:30:00,8.56,8.57,8.56,8.56,6526800.0,7.2033,7.2117,7.2033,7.2033,6526800.0
2010-04-07 15:35:00,8.56,8.58,8.56,8.57,10164000.0,7.2033,7.2201,7.2033,7.2117,10164000.0
2010-04-07 15:40:00,8.57,8.58,8.57,8.57,7686000.0,7.2117,7.2201,7.2117,7.2117,7686000.0
2010-04-07 15:45:00,8.57,8.58,8.57,8.58,5264000.0,7.2117,7.2201,7.2117,7.2201,5264000.0
2010-04-07 15:50:00,8.58,8.59,8.57,8.58,10676400.0,7.2201,7.2285,7.2117,7.2201,10676400.0
2010-04-07 15:55:00,8.58,8.59,8.58,8.59,13417600.0,7.2201,7.2285,7.2201,7.2285,13417600.0
2010-04-08 09:30:00,8.59,8.59,8.56,8.57,17710000.0,7.2285,7.2285,7.2033,7.2117,17710000.0
2010-04-08 09:35:00,8.57,8.57,8.55,8.55,13778800.0,7.2117,7.2117,7.1949,7.1949,13778800.0
2010-04-08 09:40:00,8.55,8.55,8.52,8.53,18004000.0,7.1949,7.1949,7.1696,7.178,18004000.0
2010-04-08 09:45:00,8.53,8.55,8.53,8.53,12941600.0,7.178,7.1949,7.178,7.178,12941600.0
2010-04-08 09:50:00,8.53,8.54,8.53,8.53,9352000.0,7.178,7.1865,7.178,7.178,9352000.0
2010-04-08 09:55:00,8.53,8.53,8.5,8.51,16993200.0,7.178,7.178,7.1528,7.1612,16993200.0
2010-04-08 10:00:00,8.51,8.52,8.51,8.51,11412800.0,7.1612,7.1696,7.1612,7.1612,11412800.0
2010-04-08 10:05:00,8.51,8.52,8.51,8.51,7775600.0,7.1612,7.1696,7.1612,7.1612,7775600.0
2010-04-08 10:10:00,8.51,8.52,8.51,8.51,8912400.0,7.1612,7.1696,7.1612,7.1612,8912400.0
2010-04-08 10:15:00,8.51,8.52,8.5,8.52,8817200.0,7.1612,7.1696,7.1528,7.1696,8817200.0
2010-04-08 10:20:00,8.52,8.54,8.52,8.54,9774800.0,7.1696,7.1865,7.1696,7.1865,9774800.0
2010-04-08 10:25:00,8.54,8.55,8.53,8.54,11130000.0,7.1865,7.1949,7.178,7.1865,11130000.0
2010-04-08 10:30:00,8.54,8.56,8.54,8.55,8369200.0,7.1865,7.2033,7.1865,7.1949,8369200.0
2010-04-08 10:35:00,8.55,8.55,8.53,8.54,6143200.0,7.1949,7.1949,7.178,7.1865,6143200.0
2010-04-08 10:40:00,8.54,8.54,8.53,8.53,7120400.0,7.1865,7.1865,7.178,7.178,7120400.0
2010-04-08 10:45:00,8.53,8.54,8.53,8.54,3483200.0,7.178,7.1865,7.178,7.1865,3483200.0
2010-04-08 10:50:00,8.54,8.55,8.54,8.54,3332000.0,7.1865,7.1949,7.1865,7.1865,3332000.0
2010-04-08 10:55:00,8.54,8.55,8.54,8.54,3416000.0,7.1865,7.1949,7.1865,7.1865,3416000.0
2010-04-08 11:00:00,8.54,8.56,8.54,8.55,5373200.0,7.1865,7.2033,7.1865,7.1949,5373200.0
2010-04-08 11:05:00,8.55,8.56,8.55,8.55,4527600.0,7.1949,7.2033,7.1949,7.1949,4527600.0
2010-04-08 11:10:00,8.55,8.56,8.54,8.54,4222400.0,7.1949,7.2033,7.1865,7.1865,4222400.0
2010-04-08 11:15:00,8.55,8.55,8.54,8.54,3178000.0,7.1949,7.1949,7.1865,7.1865,3178000.0
2010-04-08 11:20:00,8.54,8.54,8.53,8.53,5250000.0,7.1865,7.1865,7.178,7.178,5250000.0
2010-04-08 11:25:00,8.53,8.54,8.53,8.53,2979200.0,7.178,7.1865,7.178,7.178,2979200.0
2010-04-08 11:30:00,8.53,8.54,8.53,8.53,1979600.0,7.178,7.1865,7.178,7.178,1979600.0
2010-04-08 11:35:00,8.53,8.54,8.53,8.54,3312400.0,7.178,7.1865,7.178,7.1865,3312400.0
2010-04-08 11:40:00,8.54,8.55,8.54,8.54,1542800.0,7.1865,7.1949,7.1865,7.1865,1542800.0
2010-04-08 11:45:00,8.54,8.56,8.54,8.56,3746400.0,7.1865,7.2033,7.1865,7.2033,3746400.0
2010-04-08 11:50:00,8.56,8.56,8.55,8.55,4342800.0,7.2033,7.2033,7.1949,7.1949,4342800.0
2010-04-08 11:55:00,8.55,8.55,8.55,8.55,2746800.0,7.1949,7.1949,7.1949,7.1949,2746800.0
2010-04-08 12:00:00,8.55,8.55,8.55,8.55,2111200.0,7.1949,7.1949,7.1949,7.1949,2111200.0
2010-04-08 12:05:00,8.55,8.55,8.55,8.55,2419200.0,7.1949,7.1949,7.1949,7.1949,2419200.0
2010-04-08 12:10:00,8.55,8.55,8.55,8.55,1556800.0,7.1949,7.1949,7.1949,7.1949,1556800.0
2010-04-08 12:15:00,8.55,8.56,8.55,8.56,4846800.0,7.1949,7.2033,7.1949,7.2033,4846800.0
2010-04-08 12:20:00,8.56,8.57,8.56,8.57,5311600.0,7.2033,7.2117,7.2033,7.2117,5311600.0
2010-04-08 12:25:00,8.57,8.58,8.57,8.58,6882400.0,7.2117,7.2201,7.2117,7.2201,6882400.0
2010-04-08 12:30:00,8.58,8.58,8.56,8.56,5118400.0,7.2201,7.2201,7.2033,7.2033,5118400.0
2010-04-08 12:35:00,8.56,8.58,8.56,8.58,2584400.0,7.2033,7.2201,7.2033,7.2201,2584400.0
2010-04-08 12:40:00,8.58,8.58,8.57,8.57,1467200.0,7.2201,7.2201,7.2117,7.2117,1467200.0
2010-04-08 12:45:00,8.57,8.59,8.57,8.59,5286400.0,7.2117,7.2285,7.2117,7.2285,5286400.0
2010-04-08 12:50:00,8.59,8.59,8.58,8.58,2161600.0,7.2285,7.2285,7.2201,7.2201,2161600.0
2010-04-08 12:55:00,8.58,8.59,8.58,8.59,4634000.0,7.2201,7.2285,7.2201,7.2285,4634000.0
2010-04-08 13:00:00,8.59,8.6,8.59,8.6,7190400.0,7.2285,7.237,7.2285,7.237,7190400.0
2010-04-08 13:05:00,8.6,8.61,8.55,8.56,24161200.0,7.237,7.2454,7.1949,7.2033,24161200.0
2010-04-08 13:10:00,8.56,8.59,8.55,8.59,10819200.0,7.2033,7.2285,7.1949,7.2285,10819200.0
2010-04-08 13:15:00,8.59,8.63,8.58,8.6,32368000.0,7.2285,7.2622,7.2201,7.237,32368000.0
2010-04-08 13:20:00,8.6,8.61,8.58,8.6,11446400.0,7.237,7.2454,7.2201,7.237,11446400.0
2010-04-08 13:25:00,8.6,8.61,8.59,8.6,6146000.0,7.237,7.2454,7.2285,7.237,6146000.0
2010-04-08 13:30:00,8.6,8.61,8.59,8.6,6837600.0,7.237,7.2454,7.2285,7.237,6837600.0
2010-04-08 13:35:00,8.6,8.61,8.58,8.59,7204400.0,7.237,7.2454,7.2201,7.2285,7204400.0
2010-04-08 13:40:00,8.59,8.59,8.57,8.58,7008400.0,7.2285,7.2285,7.2117,7.2201,7008400.0
2010-04-08 13:45:00,8.58,8.6,8.58,8.58,7865200.0,7.2201,7.237,7.2201,7.2201,7865200.0
2010-04-08 13:50:00,8.58,8.59,8.58,8.58,6137600.0,7.2201,7.2285,7.2201,7.2201,6137600.0
2010-04-08 13:55:00,8.58,8.58,8.57,8.58,6003200.0,7.2201,7.2201,7.2117,7.2201,6003200.0
2010-04-08 14:00:00,8.58,8.58,8.55,8.57,11102000.0,7.2201,7.2201,7.1949,7.2117,11102000.0
2010-04-08 14:05:00,8.57,8.57,8.56,8.56,4603200.0,7.2117,7.2117,7.2033,7.2033,4603200.0
2010-04-08 14:10:00,8.56,8.57,8.56,8.57,4510800.0,7.2033,7.2117,7.2033,7.2117,4510800.0
2010-04-08 14:15:00,8.57,8.58,8.57,8.57,5894000.0,7.2117,7.2201,7.2117,7.2117,5894000.0
2010-04-08 14:20:00,8.57,8.58,8.57,8.57,4331600.0,7.2117,7.2201,7.2117,7.2117,4331600.0
2010-04-08 14:25:00,8.57,8.58,8.57,8.58,6714400.0,7.2117,7.2201,7.2117,7.2201,6714400.0
2010-04-08 14:30:00,8.58,8.58,8.57,8.58,5373200.0,7.2201,7.2201,7.2117,7.2201,5373200.0
2010-04-08 14:35:00,8.58,8.58,8.57,8.57,3525200.0,7.2201,7.2201,7.2117,7.2117,3525200.0
2010-04-08 14:40:00,8.57,8.58,8.57,8.57,3934000.0,7.2117,7.2201,7.2117,7.2117,3934000.0
2010-04-08 14:45:00,8.57,8.58,8.57,8.58,3721200.0,7.2117,7.2201,7.2117,7.2201,3721200.0
2010-04-08 14:50:00,8.58,8.58,8.58,8.58,4306400.0,7.2201,7.2201,7.2201,7.2201,4306400.0
2010-04-08 14:55:00,8.58,8.58,8.57,8.57,4230800.0,7.2201,7.2201,7.2117,7.2117,4230800.0
2010-04-08 15:00:00,8.57,8.58,8.57,8.57,2366000.0,7.2117,7.2201,7.2117,7.2117,2366000.0
2010-04-08 15:05:00,8.57,8.58,8.56,8.56,5496400.0,7.2117,7.2201,7.2033,7.2033,5496400.0
2010-04-08 15:10:00,8.56,8.57,8.56,8.56,3547600.0,7.2033,7.2117,7.2033,7.2033,3547600.0
2010-04-08 15:15:00,8.56,8.57,8.56,8.56,3164000.0,7.2033,7.2117,7.2033,7.2033,3164000.0
2010-04-08 15:20:00,8.56,8.58,8.56,8.58,8181600.0,7.2033,7.2201,7.2033,7.2201,8181600.0
2010-04-08 15:25:00,8.58,8.59,8.58,8.58,10584000.0,7.2201,7.2285,7.2201,7.2201,10584000.0
2010-04-08 15:30:00,8.58,8.59,8.58,8.58,6924400.0,7.2201,7.2285,7.2201,7.2201,6924400.0
2010-04-08 15:35:00,8.58,8.59,8.58,8.58,5731600.0,7.2201,7.2285,7.2201,7.2201,5731600.0
2010-04-08 15:40:00,8.58,8.59,8.56,8.57,9979200.0,7.2201,7.2285,7.2033,7.2117,9979200.0
2010-04-08 15:45:00,8.57,8.58,8.57,8.57,7282800.0,7.2117,7.2201,7.2117,7.2117,7282800.0
2010-04-08 15:50:00,8.57,8.59,8.57,8.58,8478400.0,7.2117,7.2285,7.2117,7.2201,8478400.0
2010-04-08 15:55:00,8.58,8.58,8.56,8.57,15005200.0,7.2201,7.2201,7.2033,7.2117,15005200.0
2010-04-09 09:30:00,8.62,8.62,8.6,8.61,20258000.0,7.2538,7.2538,7.237,7.2454,20258000.0
2010-04-09 09:35:00,8.61,8.61,8.59,8.61,10920000.0,7.2454,7.2454,7.2285,7.2454,10920000.0
2010-04-09 09:40:00,8.61,8.62,8.61,8.61,11452000.0,7.2454,7.2538,7.2454,7.2454,11452000.0
2010-04-09 09:45:00,8.61,8.61,8.59,8.6,9886800.0,7.2454,7.2454,7.2285,7.237,9886800.0
2010-04-09 09:50:00,8.6,8.6,8.59,8.6,6826400.0,7.237,7.237,7.2285,7.237,6826400.0
2010-04-09 09:55:00,8.6,8.62,8.6,8.62,9937200.0,7.237,7.2538,7.237,7.2538,9937200.0
2010-04-09 10:00:00,8.62,8.63,8.62,8.62,15500800.0,7.2538,7.2622,7.2538,7.2538,15500800.0
2010-04-09 10:05:00,8.62,8.62,8.61,8.61,6123600.0,7.2538,7.2538,7.2454,7.2454,6123600.0
2010-04-09 10:10:00,8.61,8.62,8.61,8.62,4956000.0,7.2454,7.2538,7.2454,7.2538,4956000.0
2010-04-09 10:15:00,8.62,8.63,8.61,8.61,7459200.0,7.2538,7.2622,7.2454,7.2454,7459200.0
2010-04-09 10:20:00,8.61,8.62,8.61,8.62,3500000.0,7.2454,7.2538,7.2454,7.2538,3500000.0
2010-04-09 10:25:00,8.61,8.62,8.6,8.6,8316000.0,7.2454,7.2538,7.237,7.237,8316000.0
2010-04-09 10:30:00,8.6,8.62,8.6,8.61,8411200.0,7.237,7.2538,7.237,7.2454,8411200.0
2010-04-09 10:35:00,8.61,8.62,8.6,8.62,5014800.0,7.2454,7.2538,7.237,7.2538,5014800.0
2010-04-09 10:40:00,8.62,8.62,8.61,8.61,3942400.0,7.2538,7.2538,7.2454,7.2454,3942400.0
2010-04-09 10:45:00,8.61,8.62,8.61,8.61,1884400.0,7.2454,7.2538,7.2454,7.2454,1884400.0
2010-04-09 10:50:00,8.61,8.62,8.61,8.61,3192000.0,7.2454,7.2538,7.2454,7.2454,3192000.0
2010-04-09 10:55:00,8.61,8.62,8.6,8.6,4846800.0,7.2454,7.2538,7.237,7.237,4846800.0
2010-04-09 11:00:00,8.6,8.61,8.6,8.61,4743200.0,7.237,7.2454,7.237,7.2454,4743200.0
2010-04-09 11:05:00,8.61,8.61,8.6,8.61,1979600.0,7.2454,7.2454,7.237,7.2454,1979600.0
2010-04-09 11:10:00,8.61,8.61,8.61,8.61,2872800.0,7.2454,7.2454,7.2454,7.2454,2872800.0
2010-04-09 11:15:00,8.61,8.62,8.61,8.61,3088400.0,7.2454,7.2538,7.2454,7.2454,3088400.0
2010-04-09 11:20:00,8.61,8.62,8.61,8.61,1890000.0,7.2454,7.2538,7.2454,7.2454,1890000.0
2010-04-09 11:25:00,8.61,8.62,8.61,8.62,2744000.0,7.2454,7.2538,7.2454,7.2538,2744000.0
2010-04-09 11:30:00,8.62,8.62,8.61,8.62,4992400.0,7.2538,7.2538,7.2454,7.2538,4992400.0
2010-04-09 11:35:00,8.62,8.62,8.61,8.62,1716400.0,7.2538,7.2538,7.2454,7.2538,1716400.0
2010-04-09 11:40:00,8.62,8.62,8.62,8.62,2990400.0,7.2538,7.2538,7.2538,7.2538,2990400.0
2010-04-09 11:45:00,8.62,8.62,8.61,8.61,1864800.0,7.2538,7.2538,7.2454,7.2454,1864800.0
2010-04-09 11:50:00,8.61,8.62,8.61,8.61,2016000.0,7.2454,7.2538,7.2454,7.2454,2016000.0
2010-04-09 11:55:00,8.61,8.61,8.61,8.61,2100000.0,7.2454,7.2454,7.2454,7.2454,2100000.0
2010-04-09 12:00:00,8.61,8.62,8.61,8.61,2144800.0,7.2454,7.2538,7.2454,7.2454,2144800.0
2010-04-09 12:05:00,8.61,8.62,8.61,8.62,1607200.0,7.2454,7.2538,7.2454,7.2538,1607200.0
2010-04-09 12:10:00,8.62,8.62,8.61,8.61,1271200.0,7.2538,7.2538,7.2454,7.2454,1271200.0
2010-04-09 12:15:00,8.61,8.62,8.61,8.62,873600.0,7.2454,7.2538,7.2454,7.2538,873600.0
2010-04-09 12:20:00,8.62,8.62,8.61,8.62,898800.0,7.2538,7.2538,7.2454,7.2538,898800.0
2010-04-09 12:25:00,8.62,8.62,8.61,8.61,1495200.0,7.2538,7.2538,7.2454,7.2454,1495200.0
2010-04-09 12:30:00,8.61,8.61,8.61,8.61,1626800.0,7.2454,7.2454,7.2454,7.2454,1626800.0
2010-04-09 12:35:00,8.61,8.61,8.61,8.61,907200.0,7.2454,7.2454,7.2454,7.2454,907200.0
2010-04-09 12:40:00,8.61,8.61,8.61,8.61,1834000.0,7.2454,7.2454,7.2454,7.2454,1834000.0
2010-04-09 12:45:00,8.61,8.61,8.61,8.61,1601600.0,7.2454,7.2454,7.2454,7.2454,1601600.0
2010-04-09 12:50:00,8.61,8.61,8.6,8.61,3273200.0,7.2454,7.2454,7.237,7.2454,3273200.0
2010-04-09 12:55:00,8.61,8.61,8.6,8.61,1156400.0,7.2454,7.2454,7.237,7.2454,1156400.0
2010-04-09 13:00:00,8.61,8.61,8.6,8.6,1402800.0,7.2454,7.2454,7.237,7.237,1402800.0
2010-04-09 13:05:00,8.6,8.6,8.59,8.59,4488400.0,7.237,7.237,7.2285,7.2285,4488400.0
2010-04-09 13:10:00,8.59,8.6,8.59,8.6,2808400.0,7.2285,7.237,7.2285,7.237,2808400.0
2010-04-09 13:15:00,8.6,8.6,8.6,8.6,2114000.0,7.237,7.237,7.237,7.237,2114000.0
2010-04-09 13:20:00,8.6,8.6,8.6,8.6,1358000.0,7.237,7.237,7.237,7.237,1358000.0
2010-04-09 13:25:00,8.6,8.6,8.6,8.6,1192800.0,7.237,7.237,7.237,7.237,1192800.0
2010-04-09 13:30:00,8.6,8.61,8.6,8.61,1764000.0,7.237,7.2454,7.237,7.2454,1764000.0
2010-04-09 13:35:00,8.61,8.61,8.6,8.61,1954400.0,7.2454,7.2454,7.237,7.2454,1954400.0
2010-04-09 13:40:00,8.61,8.61,8.61,8.61,2108400.0,7.2454,7.2454,7.2454,7.2454,2108400.0
2010-04-09 13:45:00,8.61,8.61,8.6,8.6,1663200.0,7.2454,7.2454,7.237,7.237,1663200.0
2010-04-09 13:50:00,8.6,8.61,8.6,8.6,980000.0,7.237,7.2454,7.237,7.237,980000.0
2010-04-09 13:55:00,8.6,8.6,8.59,8.59,3138800.0,7.237,7.237,7.2285,7.2285,3138800.0
2010-04-09 14:00:00,8.59,8.6,8.59,8.6,3620400.0,7.2285,7.237,7.2285,7.237,3620400.0
2010-04-09 14:05:00,8.6,8.61,8.6,8.6,1559600.0,7.237,7.2454,7.237,7.237,1559600.0
2010-04-09 14:10:00,8.6,8.61,8.6,8.6,1993600.0,7.237,7.2454,7.237,7.237,1993600.0
2010-04-09 14:15:00,8.6,8.61,8.6,8.6,800800.0,7.237,7.2454,7.237,7.237,800800.0
2010-04-09 14:20:00,8.6,8.61,8.6,8.6,1195600.0,7.237,7.2454,7.237,7.237,1195600.0
2010-04-09 14:25:00,8.6,8.61,8.6,8.61,2998800.0,7.237,7.2454,7.237,7.2454,2998800.0
2010-04-09 14:30:00,8.61,8.61,8.6,8.61,1727600.0,7.2454,7.2454,7.237,7.2454,1727600.0
2010-04-09 14:35:00,8.61,8.61,8.61,8.61,1428000.0,7.2454,7.2454,7.2454,7.2454,1428000.0
2010-04-09 14:40:00,8.61,8.61,8.61,8.61,1341200.0,7.2454,7.2454,7.2454,7.2454,1341200.0
2010-04-09 14:45:00,8.61,8.62,8.61,8.61,3374000.0,7.2454,7.2538,7.2454,7.2454,3374000.0
2010-04-09 14:50:00,8.61,8.62,8.61,8.61,2912000.0,7.2454,7.2538,7.2454,7.2454,2912000.0
2010-04-09 14:55:00,8.61,8.62,8.61,8.61,1716400.0,7.2454,7.2538,7.2454,7.2454,1716400.0
2010-04-09 15:00:00,8.61,8.62,8.61,8.61,2343600.0,7.2454,7.2538,7.2454,7.2454,2343600.0
2010-04-09 15:05:00,8.61,8.61,8.61,8.61,2396800.0,7.2454,7.2454,7.2454,7.2454,2396800.0
2010-04-09 15:10:00,8.61,8.61,8.61,8.61,1825600.0,7.2454,7.2454,7.2454,7.2454,1825600.0
2010-04-09 15:15:00,8.61,8.61,8.61,8.61,1948800.0,7.2454,7.2454,7.2454,7.2454,1948800.0
2010-04-09 15:20:00,8.61,8.62,8.61,8.62,3612000.0,7.2454,7.2538,7.2454,7.2538,3612000.0
2010-04-09 15:25:00,8.62,8.63,8.62,8.63,9940000.0,7.2538,7.2622,7.2538,7.2622,9940000.0
2010-04-09 15:30:00,8.63,8.63,8.62,8.63,6448400.0,7.2622,7.2622,7.2538,7.2622,6448400.0
2010-04-09 15:35:00,8.63,8.63,8.62,8.63,5062400.0,7.2622,7.2622,7.2538,7.2622,5062400.0
2010-04-09 15:40:00,8.63,8.63,8.62,8.62,6333600.0,7.2622,7.2622,7.2538,7.2538,6333600.0
2010-04-09 15:45:00,8.62,8.63,8.62,8.63,6073200.0,7.2538,7.2622,7.2538,7.2622,6073200.0
2010-04-09 15:50:00,8.63,8.64,8.63,8.63,9357600.0,7.2622,7.2706,7.2622,7.2622,9357600.0
2010-04-09 15:55:00,8.63,8.64,8.63,8.64,16438800.0,7.2622,7.2706,7.2622,7.2706,16438800.0
2010-04-12 09:30:00,8.65,8.68,8.64,8.65,16626400.0,7.279,7.3043,7.2706,7.279,16626400.0
2010-04-12 09:35:00,8.65,8.66,8.65,8.66,9091600.0,7.279,7.2874,7.279,7.2874,9091600.0
2010-04-12 09:40:00,8.66,8.67,8.66,8.66,7817600.0,7.2874,7.2959,7.2874,7.2874,7817600.0
2010-04-12 09:45:00,8.67,8.67,8.65,8.65,7921200.0,7.2959,7.2959,7.279,7.279,7921200.0
2010-04-12 09:50:00,8.65,8.66,8.64,8.64,8246000.0,7.279,7.2874,7.2706,7.2706,8246000.0
2010-04-12 09:55:00,8.64,8.65,8.64,8.64,9828000.0,7.2706,7.279,7.2706,7.2706,9828000.0
2010-04-12 10:00:00,8.64,8.66,8.64,8.66,7022400.0,7.2706,7.2874,7.2706,7.2874,7022400.0
2010-04-12 10:05:00,8.66,8.66,8.65,8.66,5342400.0,7.2874,7.2874,7.279,7.2874,5342400.0
2010-04-12 10:10:00,8.66,8.67,8.66,8.67,8498000.0,7.2874,7.2959,7.2874,7.2959,8498000.0
2010-04-12 10:15:00,8.67,8.67,8.65,8.65,5370400.0,7.2959,7.2959,7.279,7.279,5370400.0
2010-04-12 10:20:00,8.65,8.66,8.65,8.66,3903200.0,7.279,7.2874,7.279,7.2874,3903200.0
2010-04-12 10:25:00,8.66,8.67,8.66,8.67,5541200.0,7.2874,7.2959,7.2874,7.2959,5541200.0
2010-04-12 10:30:00,8.67,8.67,8.66,8.67,6165600.0,7.2959,7.2959,7.2874,7.2959,6165600.0
2010-04-12 10:35:00,8.67,8.67,8.65,8.66,5496400.0,7.2959,7.2959,7.279,7.2874,5496400.0
2010-04-12 10:40:00,8.66,8.67,8.65,8.66,8646400.0,7.2874,7.2959,7.279,7.2874,8646400.0
2010-04-12 10:45:00,8.66,8.67,8.66,8.67,3256400.0,7.2874,7.2959,7.2874,7.2959,3256400.0
2010-04-12 10:50:00,8.66,8.67,8.66,8.67,1912400.0,7.2874,7.2959,7.2874,7.2959,1912400.0
2010-04-12 10:55:00,8.67,8.67,8.67,8.67,2920400.0,7.2959,7.2959,7.2959,7.2959,2920400.0
2010-04-12 11:00:00,8.67,8.67,8.66,8.67,3802400.0,7.2959,7.2959,7.2874,7.2959,3802400.0
2010-04-12 11:05:00,8.67,8.67,8.67,8.67,4194400.0,7.2959,7.2959,7.2959,7.2959,4194400.0
2010-04-12 11:10:00,8.67,8.67,8.66,8.67,3136000.0,7.2959,7.2959,7.2874,7.2959,3136000.0
2010-04-12 11:15:00,8.67,8.67,8.66,8.66,5829600.0,7.2959,7.2959,7.2874,7.2874,5829600.0
2010-04-12 11:20:00,8.66,8.67,8.66,8.66,3623200.0,7.2874,7.2959,7.2874,7.2874,3623200.0
2010-04-12 11:25:00,8.66,8.67,8.66,8.66,2074800.0,7.2874,7.2959,7.2874,7.2874,2074800.0
2010-04-12 11:30:00,8.66,8.67,8.66,8.66,2906400.0,7.2874,7.2959,7.2874,7.2874,2906400.0
2010-04-12 11:35:00,8.67,8.67,8.66,8.67,2195200.0,7.2959,7.2959,7.2874,7.2959,2195200.0
2010-04-12 11:40:00,8.67,8.67,8.66,8.66,1086400.0,7.2959,7.2959,7.2874,7.2874,1086400.0
2010-04-12 11:45:00,8.66,8.66,8.66,8.66,1604400.0,7.2874,7.2874,7.2874,7.2874,1604400.0
2010-04-12 11:50:00,8.66,8.67,8.66,8.67,2349200.0,7.2874,7.2959,7.2874,7.2959,2349200.0
2010-04-12 11:55:00,8.67,8.67,8.66,8.67,2926000.0,7.2959,7.2959,7.2874,7.2959,2926000.0
2010-04-12 12:00:00,8.67,8.67,8.67,8.67,2315600.0,7.2959,7.2959,7.2959,7.2959,2315600.0
2010-04-12 12:05:00,8.67,8.67,8.66,8.67,1761200.0,7.2959,7.2959,7.2874,7.2959,1761200.0
2010-04-12 12:10:00,8.67,8.67,8.67,8.67,739200.0,7.2959,7.2959,7.2959,7.2959,739200.0
2010-04-12 12:15:00,8.67,8.67,8.66,8.66,3152800.0,7.2959,7.2959,7.2874,7.2874,3152800.0
2010-04-12 12:20:00,8.66,8.66,8.66,8.66,1444800.0,7.2874,7.2874,7.2874,7.2874,1444800.0
2010-04-12 12:25:00,8.66,8.67,8.66,8.66,1831200.0,7.2874,7.2959,7.2874,7.2874,1831200.0
2010-04-12 12:30:00,8.66,8.66,8.66,8.66,775600.0,7.2874,7.2874,7.2874,7.2874,775600.0
2010-04-12 12:35:00,8.66,8.66,8.66,8.66,1425200.0,7.2874,7.2874,7.2874,7.2874,1425200.0
2010-04-12 12:40:00,8.66,8.67,8.66,8.67,2912000.0,7.2874,7.2959,7.2874,7.2959,2912000.0
2010-04-12 12:45:00,8.67,8.67,8.66,8.66,1730400.0,7.2959,7.2959,7.2874,7.2874,1730400.0
2010-04-12 12:50:00,8.66,8.67,8.66,8.67,2259600.0,7.2874,7.2959,7.2874,7.2959,2259600.0
2010-04-12 12:55:00,8.67,8.67,8.66,8.66,1246000.0,7.2959,7.2959,7.2874,7.2874,1246000.0
2010-04-12 13:00:00,8.66,8.67,8.66,8.67,2984800.0,7.2874,7.2959,7.2874,7.2959,2984800.0
2010-04-12 13:05:00,8.67,8.67,8.67,8.67,2520000.0,7.2959,7.2959,7.2959,7.2959,2520000.0
2010-04-12 13:10:00,8.67,8.67,8.67,8.67,1377600.0,7.2959,7.2959,7.2959,7.2959,1377600.0
2010-04-12 13:15:00,8.67,8.67,8.67,8.67,1450400.0,7.2959,7.2959,7.2959,7.2959,1450400.0
2010-04-12 13:20:00,8.67,8.67,8.67,8.67,1957200.0,7.2959,7.2959,7.2959,7.2959,1957200.0
2010-04-12 13:25:00,8.67,8.68,8.67,8.67,3332000.0,7.2959,7.3043,7.2959,7.2959,3332000.0
2010-04-12 13:30:00,8.67,8.68,8.67,8.68,2688000.0,7.2959,7.3043,7.2959,7.3043,2688000.0
2010-04-12 13:35:00,8.68,8.68,8.67,8.68,3091200.0,7.3043,7.3043,7.2959,7.3043,3091200.0
2010-04-12 13:40:00,8.68,8.68,8.67,8.67,6062000.0,7.3043,7.3043,7.2959,7.2959,6062000.0
2010-04-12 13:45:00,8.67,8.68,8.67,8.68,2755200.0,7.2959,7.3043,7.2959,7.3043,2755200.0
2010-04-12 13:50:00,8.68,8.68,8.67,8.67,2727200.0,7.3043,7.3043,7.2959,7.2959,2727200.0
2010-04-12 13:55:00,8.67,8.68,8.66,8.66,4508000.0,7.2959,7.3043,7.2874,7.2874,4508000.0
2010-04-12 14:00:00,8.66,8.67,8.66,8.66,3474800.0,7.2874,7.2959,7.2874,7.2874,3474800.0
2010-04-12 14:05:00,8.66,8.67,8.66,8.66,4214000.0,7.2874,7.2959,7.2874,7.2874,4214000.0
2010-04-12 14:10:00,8.66,8.67,8.66,8.66,2282000.0,7.2874,7.2959,7.2874,7.2874,2282000.0
2010-04-12 14:15:00,8.66,8.66,8.66,8.66,3010000.0,7.2874,7.2874,7.2874,7.2874,3010000.0
2010-04-12 14:20:00,8.66,8.66,8.66,8.66,2746800.0,7.2874,7.2874,7.2874,7.2874,2746800.0
2010-04-12 14:25:00,8.66,8.67,8.66,8.67,2119600.0,7.2874,7.2959,7.2874,7.2959,2119600.0
2010-04-12 14:30:00,8.67,8.67,8.66,8.66,2203600.0,7.2959,7.2959,7.2874,7.2874,2203600.0
2010-04-12 14:35:00,8.66,8.67,8.66,8.67,1008000.0,7.2874,7.2959,7.2874,7.2959,1008000.0
2010-04-12 14:40:00,8.67,8.67,8.66,8.67,2385600.0,7.2959,7.2959,7.2874,7.2959,2385600.0
2010-04-12 14:45:00,8.67,8.67,8.67,8.67,2581600.0,7.2959,7.2959,7.2959,7.2959,2581600.0
2010-04-12 14:50:00,8.67,8.67,8.67,8.67,2382800.0,7.2959,7.2959,7.2959,7.2959,2382800.0
2010-04-12 14:55:00,8.67,8.67,8.67,8.67,2223200.0,7.2959,7.2959,7.2959,7.2959,2223200.0
2010-04-12 15:00:00,8.67,8.67,8.67,8.67,2727200.0,7.2959,7.2959,7.2959,7.2959,2727200.0
2010-04-12 15:05:00,8.67,8.67,8.66,8.67,4082400.0,7.2959,7.2959,7.2874,7.2959,4082400.0
2010-04-12 15:10:00,8.67,8.67,8.67,8.67,1296400.0,7.2959,7.2959,7.2959,7.2959,1296400.0
2010-04-12 15:15:00,8.67,8.67,8.66,8.67,2270800.0,7.2959,7.2959,7.2874,7.2959,2270800.0
2010-04-12 15:20:00,8.67,8.67,8.66,8.66,7369600.0,7.2959,7.2959,7.2874,7.2874,7369600.0
2010-04-12 15:25:00,8.66,8.66,8.65,8.66,4326000.0,7.2874,7.2874,7.279,7.2874,4326000.0
2010-04-12 15:30:00,8.66,8.66,8.65,8.66,3771600.0,7.2874,7.2874,7.279,7.2874,3771600.0
2010-04-12 15:35:00,8.66,8.66,8.65,8.66,4356800.0,7.2874,7.2874,7.279,7.2874,4356800.0
2010-04-12 15:40:00,8.66,8.66,8.65,8.65,6515600.0,7.2874,7.2874,7.279,7.279,6515600.0
2010-04-12 15:45:00,8.65,8.65,8.64,8.65,7086800.0,7.279,7.279,7.2706,7.279,7086800.0
2010-04-12 15:50:00,8.65,8.66,8.65,8.66,6361600.0,7.279,7.2874,7.279,7.2874,6361600.0
2010-04-12 15:55:00,8.66,8.66,8.65,8.65,10581200.0,7.2874,7.2874,7.279,7.279,10581200.0
2010-04-13 09:30:00,8.64,8.65,8.64,8.64,14005600.0,7.2706,7.279,7.2706,7.2706,14005600.0
2010-04-13 09:35:00,8.64,8.65,8.64,8.65,8086400.0,7.2706,7.279,7.2706,7.279,8086400.0
2010-04-13 09:40:00,8.65,8.66,8.64,8.66,12748400.0,7.279,7.2874,7.2706,7.2874,12748400.0
2010-04-13 09:45:00,8.66,8.67,8.65,8.67,5216400.0,7.2874,7.2959,7.279,7.2959,5216400.0
2010-04-13 09:50:00,8.67,8.67,8.66,8.66,6361600.0,7.2959,7.2959,7.2874,7.2874,6361600.0
2010-04-13 09:55:00,8.66,8.67,8.66,8.66,4239200.0,7.2874,7.2959,7.2874,7.2874,4239200.0
2010-04-13 10:00:00,8.66,8.66,8.65,8.66,5580400.0,7.2874,7.2874,7.279,7.2874,5580400.0
2010-04-13 10:05:00,8.66,8.66,8.66,8.66,5485200.0,7.2874,7.2874,7.2874,7.2874,5485200.0
2010-04-13 10:10:00,8.66,8.67,8.66,8.66,4230800.0,7.2874,7.2959,7.2874,7.2874,4230800.0
2010-04-13 10:15:00,8.66,8.67,8.65,8.65,4841200.0,7.2874,7.2959,7.279,7.279,4841200.0
2010-04-13 10:20:00,8.65,8.65,8.64,8.65,9030000.0,7.279,7.279,7.2706,7.279,9030000.0
2010-04-13 10:25:00,8.65,8.65,8.63,8.63,10337600.0,7.279,7.279,7.2622,7.2622,10337600.0
2010-04-13 10:30:00,8.63,8.66,8.63,8.63,7940800.0,7.2622,7.2874,7.2622,7.2622,7940800.0
2010-04-13 10:35:00,8.63,8.65,8.61,8.62,11617200.0,7.2622,7.279,7.2454,7.2538,11617200.0
2010-04-13 10:40:00,8.62,8.63,8.62,8.63,5317200.0,7.2538,7.2622,7.2538,7.2622,5317200.0
2010-04-13 10:45:00,8.63,8.63,8.62,8.63,2307200.0,7.2622,7.2622,7.2538,7.2622,2307200.0
2010-04-13 10:50:00,8.63,8.64,8.63,8.63,2475200.0,7.2622,7.2706,7.2622,7.2622,2475200.0
2010-04-13 10:55:00,8.63,8.64,8.63,8.63,2931600.0,7.2622,7.2706,7.2622,7.2622,2931600.0
2010-04-13 11:00:00,8.63,8.63,8.62,8.63,3995600.0,7.2622,7.2622,7.2538,7.2622,3995600.0
2010-04-13 11:05:00,8.63,8.63,8.62,8.62,3550400.0,7.2622,7.2622,7.2538,7.2538,3550400.0
2010-04-13 11:10:00,8.62,8.62,8.61,8.62,4569600.0,7.2538,7.2538,7.2454,7.2538,4569600.0
2010-04-13 11:15:00,8.62,8.63,8.62,8.63,3099600.0,7.2538,7.2622,7.2538,7.2622,3099600.0
2010-04-13 11:20:00,8.63,8.64,8.63,8.64,4174800.0,7.2622,7.2706,7.2622,7.2706,4174800.0
2010-04-13 11:25:00,8.64,8.64,8.64,8.64,2374400.0,7.2706,7.2706,7.2706,7.2706,2374400.0
2010-04-13 11:30:00,8.64,8.65,8.64,8.64,2486400.0,7.2706,7.279,7.2706,7.2706,2486400.0
2010-04-13 11:35:00,8.64,8.64,8.63,8.63,1766800.0,7.2706,7.2706,7.2622,7.2622,1766800.0
2010-04-13 11:40:00,8.63,8.64,8.63,8.64,1786400.0,7.2622,7.2706,7.2622,7.2706,1786400.0
2010-04-13 11:45:00,8.64,8.64,8.63,8.64,1559600.0,7.2706,7.2706,7.2622,7.2706,1559600.0
2010-04-13 11:50:00,8.64,8.64,8.63,8.63,1391600.0,7.2706,7.2706,7.2622,7.2622,1391600.0
2010-04-13 11:55:00,8.63,8.64,8.63,8.64,968800.0,7.2622,7.2706,7.2622,7.2706,968800.0
2010-04-13 12:00:00,8.64,8.64,8.63,8.63,2296000.0,7.2706,7.2706,7.2622,7.2622,2296000.0
2010-04-13 12:05:00,8.63,8.63,8.62,8.63,2996000.0,7.2622,7.2622,7.2538,7.2622,2996000.0
2010-04-13 12:10:00,8.63,8.63,8.63,8.63,1820000.0,7.2622,7.2622,7.2622,7.2622,1820000.0
2010-04-13 12:15:00,8.63,8.64,8.63,8.64,3788400.0,7.2622,7.2706,7.2622,7.2706,3788400.0
2010-04-13 12:20:00,8.64,8.64,8.63,8.63,1817200.0,7.2706,7.2706,7.2622,7.2622,1817200.0
2010-04-13 12:25:00,8.63,8.64,8.63,8.64,1556800.0,7.2622,7.2706,7.2622,7.2706,1556800.0
2010-04-13 12:30:00,8.64,8.64,8.63,8.64,1139600.0,7.2706,7.2706,7.2622,7.2706,1139600.0
2010-04-13 12:35:00,8.64,8.64,8.63,8.63,823200.0,7.2706,7.2706,7.2622,7.2622,823200.0
2010-04-13 12:40:00,8.63,8.64,8.63,8.64,798000.0,7.2622,7.2706,7.2622,7.2706,798000.0
2010-04-13 12:45:00,8.63,8.64,8.63,8.64,691600.0,7.2622,7.2706,7.2622,7.2706,691600.0
2010-04-13 12:50:00,8.64,8.64,8.63,8.64,932400.0,7.2706,7.2706,7.2622,7.2706,932400.0
2010-04-13 12:55:00,8.64,8.65,8.64,8.65,4068400.0,7.2706,7.279,7.2706,7.279,4068400.0
2010-04-13 13:00:00,8.65,8.66,8.65,8.66,5048400.0,7.279,7.2874,7.279,7.2874,5048400.0
2010-04-13 13:05:00,8.66,8.66,8.65,8.65,2539600.0,7.2874,7.2874,7.279,7.279,2539600.0
2010-04-13 13:10:00,8.66,8.66,8.65,8.66,4071200.0,7.2874,7.2874,7.279,7.2874,4071200.0
2010-04-13 13:15:00,8.66,8.66,8.65,8.65,3236800.0,7.2874,7.2874,7.279,7.279,3236800.0
2010-04-13 13:20:00,8.65,8.65,8.65,8.65,2270800.0,7.279,7.279,7.279,7.279,2270800.0
2010-04-13 13:25:00,8.65,8.65,8.65,8.65,1022000.0,7.279,7.279,7.279,7.279,1022000.0
2010-04-13 13:30:00,8.65,8.66,8.65,8.66,2248400.0,7.279,7.2874,7.279,7.2874,2248400.0
2010-04-13 13:35:00,8.66,8.66,8.65,8.65,2007600.0,7.2874,7.2874,7.279,7.279,2007600.0
2010-04-13 13:40:00,8.66,8.66,8.65,8.66,3320800.0,7.2874,7.2874,7.279,7.2874,3320800.0
2010-04-13 13:45:00,8.66,8.66,8.66,8.66,1859200.0,7.2874,7.2874,7.2874,7.2874,1859200.0
2010-04-13 13:50:00,8.66,8.67,8.66,8.67,2212000.0,7.2874,7.2959,7.2874,7.2959,2212000.0
2010-04-13 13:55:00,8.67,8.67,8.66,8.67,3402000.0,7.2959,7.2959,7.2874,7.2959,3402000.0
2010-04-13 14:00:00,8.67,8.67,8.67,8.67,2511600.0,7.2959,7.2959,7.2959,7.2959,2511600.0
2010-04-13 14:05:00,8.67,8.67,8.66,8.66,3231200.0,7.2959,7.2959,7.2874,7.2874,3231200.0
2010-04-13 14:10:00,8.66,8.67,8.66,8.66,2368800.0,7.2874,7.2959,7.2874,7.2874,2368800.0
2010-04-13 14:15:00,8.66,8.67,8.66,8.67,1898400.0,7.2874,7.2959,7.2874,7.2959,1898400.0
2010-04-13 14:20:00,8.67,8.67,8.66,8.67,1246000.0,7.2959,7.2959,7.2874,7.2959,1246000.0
2010-04-13 14:25:00,8.67,8.67,8.66,8.66,1542800.0,7.2959,7.2959,7.2874,7.2874,1542800.0
2010-04-13 14:30:00,8.66,8.66,8.66,8.66,1993600.0,7.2874,7.2874,7.2874,7.2874,1993600.0
2010-04-13 14:35:00,8.66,8.66,8.66,8.66,1836800.0,7.2874,7.2874,7.2874,7.2874,1836800.0
2010-04-13 14:40:00,8.66,8.66,8.65,8.65,2506000.0,7.2874,7.2874,7.279,7.279,2506000.0
2010-04-13 14:45:00,8.65,8.66,8.65,8.66,1649200.0,7.279,7.2874,7.279,7.2874,1649200.0
2010-04-13 14:50:00,8.66,8.66,8.66,8.66,2136400.0,7.2874,7.2874,7.2874,7.2874,2136400.0
2010-04-13 14:55:00,8.66,8.66,8.65,8.65,2746800.0,7.2874,7.2874,7.279,7.279,2746800.0
2010-04-13 15:00:00,8.65,8.66,8.65,8.66,2279200.0,7.279,7.2874,7.279,7.2874,2279200.0
2010-04-13 15:05:00,8.66,8.66,8.66,8.66,1425200.0,7.2874,7.2874,7.2874,7.2874,1425200.0
2010-04-13 15:10:00,8.66,8.66,8.66,8.66,1993600.0,7.2874,7.2874,7.2874,7.2874,1993600.0
2010-04-13 15:15:00,8.66,8.67,8.66,8.66,4261600.0,7.2874,7.2959,7.2874,7.2874,4261600.0
2010-04-13 15:20:00,8.66,8.67,8.66,8.66,4244800.0,7.2874,7.2959,7.2874,7.2874,4244800.0
2010-04-13 15:25:00,8.66,8.66,8.66,8.66,4225200.0,7.2874,7.2874,7.2874,7.2874,4225200.0
2010-04-13 15:30:00,8.66,8.66,8.66,8.66,2718800.0,7.2874,7.2874,7.2874,7.2874,2718800.0
2010-04-13 15:35:00,8.66,8.66,8.66,8.66,5289200.0,7.2874,7.2874,7.2874,7.2874,5289200.0
2010-04-13 15:40:00,8.66,8.66,8.66,8.66,2763600.0,7.2874,7.2874,7.2874,7.2874,2763600.0
2010-04-13 15:45:00,8.66,8.66,8.66,8.66,5244400.0,7.2874,7.2874,7.2874,7.2874,5244400.0
2010-04-13 15:50:00,8.66,8.66,8.65,8.65,5644800.0,7.2874,7.2874,7.279,7.279,5644800.0
2010-04-13 15:55:00,8.65,8.66,8.65,8.65,9245600.0,7.279,7.2874,7.279,7.279,9245600.0
2010-04-14 09:30:00,8.76,8.77,8.73,8.74,26574800.0,7.3716,7.38,7.3464,7.3548,26574800.0
2010-04-14 09:35:00,8.74,8.76,8.74,8.75,13812400.0,7.3548,7.3716,7.3548,7.3632,13812400.0
2010-04-14 09:40:00,8.75,8.76,8.74,8.74,10236800.0,7.3632,7.3716,7.3548,7.3548,10236800.0
2010-04-14 09:45:00,8.74,8.76,8.73,8.75,15234800.0,7.3548,7.3716,7.3464,7.3632,15234800.0
2010-04-14 09:50:00,8.75,8.75,8.74,8.74,6459600.0,7.3632,7.3632,7.3548,7.3548,6459600.0
2010-04-14 09:55:00,8.74,8.75,8.74,8.74,6633200.0,7.3548,7.3632,7.3548,7.3548,6633200.0
2010-04-14 10:00:00,8.74,8.74,8.72,8.74,14408800.0,7.3548,7.3548,7.3379,7.3548,14408800.0
2010-04-14 10:05:00,8.74,8.76,8.74,8.76,12336800.0,7.3548,7.3716,7.3548,7.3716,12336800.0
2010-04-14 10:10:00,8.76,8.76,8.74,8.75,10964800.0,7.3716,7.3716,7.3548,7.3632,10964800.0
2010-04-14 10:15:00,8.75,8.78,8.75,8.77,14414400.0,7.3632,7.3884,7.3632,7.38,14414400.0
2010-04-14 10:20:00,8.78,8.78,8.76,8.77,7504000.0,7.3884,7.3884,7.3716,7.38,7504000.0
2010-04-14 10:25:00,8.76,8.77,8.76,8.77,5770800.0,7.3716,7.38,7.3716,7.38,5770800.0
2010-04-14 10:30:00,8.77,8.78,8.75,8.75,9402400.0,7.38,7.3884,7.3632,7.3632,9402400.0
2010-04-14 10:35:00,8.75,8.76,8.75,8.75,7982800.0,7.3632,7.3716,7.3632,7.3632,7982800.0
2010-04-14 10:40:00,8.75,8.76,8.75,8.76,4289600.0,7.3632,7.3716,7.3632,7.3716,4289600.0
2010-04-14 10:45:00,8.76,8.76,8.75,8.76,4748800.0,7.3716,7.3716,7.3632,7.3716,4748800.0
2010-04-14 10:50:00,8.76,8.76,8.75,8.76,5297600.0,7.3716,7.3716,7.3632,7.3716,5297600.0
2010-04-14 10:55:00,8.76,8.76,8.75,8.76,3707200.0,7.3716,7.3716,7.3632,7.3716,3707200.0
2010-04-14 11:00:00,8.76,8.76,8.75,8.75,7448000.0,7.3716,7.3716,7.3632,7.3632,7448000.0
2010-04-14 11:05:00,8.75,8.76,8.75,8.75,2564800.0,7.3632,7.3716,7.3632,7.3632,2564800.0
2010-04-14 11:10:00,8.75,8.76,8.75,8.75,4415600.0,7.3632,7.3716,7.3632,7.3632,4415600.0
2010-04-14 11:15:00,8.75,8.76,8.75,8.76,2349200.0,7.3632,7.3716,7.3632,7.3716,2349200.0
2010-04-14 11:20:00,8.76,8.76,8.75,8.76,4594800.0,7.3716,7.3716,7.3632,7.3716,4594800.0
2010-04-14 11:25:00,8.76,8.76,8.76,8.76,5644800.0,7.3716,7.3716,7.3716,7.3716,5644800.0
2010-04-14 11:30:00,8.76,8.77,8.76,8.77,4295200.0,7.3716,7.38,7.3716,7.38,4295200.0
2010-04-14 11:35:00,8.77,8.77,8.76,8.76,2847600.0,7.38,7.38,7.3716,7.3716,2847600.0
2010-04-14 11:40:00,8.76,8.77,8.76,8.77,2637600.0,7.3716,7.38,7.3716,7.38,2637600.0
2010-04-14 11:45:00,8.77,8.77,8.76,8.76,5381600.0,7.38,7.38,7.3716,7.3716,5381600.0
2010-04-14 11:50:00,8.77,8.77,8.76,8.76,2559200.0,7.38,7.38,7.3716,7.3716,2559200.0
2010-04-14 11:55:00,8.76,8.77,8.76,8.76,1537200.0,7.3716,7.38,7.3716,7.3716,1537200.0
2010-04-14 12:00:00,8.76,8.77,8.76,8.76,3094000.0,7.3716,7.38,7.3716,7.3716,3094000.0
2010-04-14 12:05:00,8.76,8.76,8.76,8.76,1467200.0,7.3716,7.3716,7.3716,7.3716,1467200.0
2010-04-14 12:10:00,8.76,8.76,8.76,8.76,2304400.0,7.3716,7.3716,7.3716,7.3716,2304400.0
2010-04-14 12:15:00,8.76,8.76,8.75,8.76,2573200.0,7.3716,7.3716,7.3632,7.3716,2573200.0
2010-04-14 12:20:00,8.76,8.76,8.76,8.76,2374400.0,7.3716,7.3716,7.3716,7.3716,2374400.0
2010-04-14 12:25:00,8.76,8.76,8.76,8.76,1713600.0,7.3716,7.3716,7.3716,7.3716,1713600.0
2010-04-14 12:30:00,8.76,8.77,8.76,8.76,2279200.0,7.3716,7.38,7.3716,7.3716,2279200.0
2010-04-14 12:35:00,8.76,8.77,8.76,8.76,2483600.0,7.3716,7.38,7.3716,7.3716,2483600.0
2010-04-14 12:40:00,8.76,8.77,8.76,8.76,1775200.0,7.3716,7.38,7.3716,7.3716,1775200.0
2010-04-14 12:45:00,8.76,8.77,8.76,8.76,1142400.0,7.3716,7.38,7.3716,7.3716,1142400.0
2010-04-14 12:50:00,8.77,8.77,8.76,8.76,1111600.0,7.38,7.38,7.3716,7.3716,1111600.0
2010-04-14 12:55:00,8.76,8.77,8.76,8.77,1450400.0,7.3716,7.38,7.3716,7.38,1450400.0
2010-04-14 13:00:00,8.76,8.77,8.76,8.76,1836800.0,7.3716,7.38,7.3716,7.3716,1836800.0
2010-04-14 13:05:00,8.76,8.76,8.76,8.76,1506400.0,7.3716,7.3716,7.3716,7.3716,1506400.0
2010-04-14 13:10:00,8.76,8.76,8.76,8.76,1537200.0,7.3716,7.3716,7.3716,7.3716,1537200.0
2010-04-14 13:15:00,8.76,8.77,8.76,8.76,1374800.0,7.3716,7.38,7.3716,7.3716,1374800.0
2010-04-14 13:20:00,8.76,8.77,8.76,8.76,1145200.0,7.3716,7.38,7.3716,7.3716,1145200.0
2010-04-14 13:25:00,8.76,8.77,8.76,8.77,2478000.0,7.3716,7.38,7.3716,7.38,2478000.0
2010-04-14 13:30:00,8.77,8.77,8.76,8.76,2676800.0,7.38,7.38,7.3716,7.3716,2676800.0
2010-04-14 13:35:00,8.76,8.76,8.76,8.76,1587600.0,7.3716,7.3716,7.3716,7.3716,1587600.0
2010-04-14 13:40:00,8.76,8.76,8.75,8.75,2850400.0,7.3716,7.3716,7.3632,7.3632,2850400.0
2010-04-14 13:45:00,8.76,8.76,8.75,8.76,1912400.0,7.3716,7.3716,7.3632,7.3716,1912400.0
2010-04-14 13:50:00,8.76,8.76,8.75,8.75,2010400.0,7.3716,7.3716,7.3632,7.3632,2010400.0
2010-04-14 13:55:00,8.76,8.76,8.75,8.75,2749600.0,7.3716,7.3716,7.3632,7.3632,2749600.0
2010-04-14 14:00:00,8.75,8.76,8.75,8.76,2881200.0,7.3632,7.3716,7.3632,7.3716,2881200.0
2010-04-14 14:05:00,8.76,8.76,8.76,8.76,2329600.0,7.3716,7.3716,7.3716,7.3716,2329600.0
2010-04-14 14:10:00,8.76,8.76,8.76,8.76,2130800.0,7.3716,7.3716,7.3716,7.3716,2130800.0
2010-04-14 14:15:00,8.76,8.76,8.76,8.76,644000.0,7.3716,7.3716,7.3716,7.3716,644000.0
2010-04-14 14:20:00,8.76,8.77,8.76,8.76,2794400.0,7.3716,7.38,7.3716,7.3716,2794400.0
2010-04-14 14:25:00,8.76,8.77,8.76,8.77,1831200.0,7.3716,7.38,7.3716,7.38,1831200.0
2010-04-14 14:30:00,8.77,8.77,8.74,8.76,2648800.0,7.38,7.38,7.3548,7.3716,2648800.0
2010-04-14 14:35:00,8.76,8.77,8.76,8.77,3281600.0,7.3716,7.38,7.3716,7.38,3281600.0
2010-04-14 14:40:00,8.77,8.77,8.76,8.76,1817200.0,7.38,7.38,7.3716,7.3716,1817200.0
2010-04-14 14:45:00,8.76,8.76,8.76,8.76,1923600.0,7.3716,7.3716,7.3716,7.3716,1923600.0
2010-04-14 14:50:00,8.76,8.76,8.76,8.76,1755600.0,7.3716,7.3716,7.3716,7.3716,1755600.0
2010-04-14 14:55:00,8.76,8.77,8.76,8.76,2685200.0,7.3716,7.38,7.3716,7.3716,2685200.0
2010-04-14 15:00:00,8.76,8.77,8.76,8.76,2578800.0,7.3716,7.38,7.3716,7.3716,2578800.0
2010-04-14 15:05:00,8.76,8.76,8.76,8.76,2256800.0,7.3716,7.3716,7.3716,7.3716,2256800.0
2010-04-14 15:10:00,8.76,8.77,8.76,8.76,2234400.0,7.3716,7.38,7.3716,7.3716,2234400.0
2010-04-14 15:15:00,8.76,8.76,8.76,8.76,1764000.0,7.3716,7.3716,7.3716,7.3716,1764000.0
2010-04-14 15:20:00,8.76,8.77,8.76,8.77,2214800.0,7.3716,7.38,7.3716,7.38,2214800.0
2010-04-14 15:25:00,8.77,8.77,8.76,8.77,4029200.0,7.38,7.38,7.3716,7.38,4029200.0
2010-04-14 15:30:00,8.77,8.77,8.77,8.77,7128800.0,7.38,7.38,7.38,7.38,7128800.0
2010-04-14 15:35:00,8.77,8.78,8.77,8.78,8145200.0,7.38,7.3884,7.38,7.3884,8145200.0
2010-04-14 15:40:00,8.78,8.78,8.76,8.77,6238400.0,7.3884,7.3884,7.3716,7.38,6238400.0
2010-04-14 15:45:00,8.77,8.78,8.77,8.77,4561200.0,7.38,7.3884,7.38,7.38,4561200.0
2010-04-14 15:50:00,8.77,8.77,8.77,8.77,6650000.0,7.38,7.38,7.38,7.38,6650000.0
2010-04-14 15:55:00,8.77,8.78,8.77,8.77,12908000.0,7.38,7.3884,7.38,7.38,12908000.0
2010-04-15 09:30:00,8.78,8.79,8.77,8.78,13367200.0,7.3884,7.3968,7.38,7.3884,13367200.0
2010-04-15 09:35:00,8.78,8.79,8.78,8.79,8220800.0,7.3884,7.3968,7.3884,7.3968,8220800.0
2010-04-15 09:40:00,8.79,8.8,8.78,8.79,7551600.0,7.3968,7.4053,7.3884,7.3968,7551600.0
2010-04-15 09:45:00,8.79,8.81,8.79,8.81,8481200.0,7.3968,7.4137,7.3968,7.4137,8481200.0
2010-04-15 09:50:00,8.81,8.81,8.8,8.81,7145600.0,7.4137,7.4137,7.4053,7.4137,7145600.0
2010-04-15 09:55:00,8.81,8.81,8.79,8.8,6025600.0,7.4137,7.4137,7.3968,7.4053,6025600.0
2010-04-15 10:00:00,8.8,8.8,8.79,8.8,6252400.0,7.4053,7.4053,7.3968,7.4053,6252400.0
2010-04-15 10:05:00,8.8,8.8,8.8,8.8,4894400.0,7.4053,7.4053,7.4053,7.4053,4894400.0
2010-04-15 10:10:00,8.8,8.8,8.79,8.8,4468800.0,7.4053,7.4053,7.3968,7.4053,4468800.0
2010-04-15 10:15:00,8.8,8.81,8.8,8.8,4807600.0,7.4053,7.4137,7.4053,7.4053,4807600.0
2010-04-15 10:20:00,8.8,8.8,8.8,8.8,3995600.0,7.4053,7.4053,7.4053,7.4053,3995600.0
2010-04-15 10:25:00,8.8,8.8,8.8,8.8,3368400.0,7.4053,7.4053,7.4053,7.4053,3368400.0
2010-04-15 10:30:00,8.8,8.81,8.8,8.81,4152400.0,7.4053,7.4137,7.4053,7.4137,4152400.0
2010-04-15 10:35:00,8.81,8.81,8.8,8.81,3995600.0,7.4137,7.4137,7.4053,7.4137,3995600.0
2010-04-15 10:40:00,8.81,8.82,8.8,8.82,8643600.0,7.4137,7.4221,7.4053,7.4221,8643600.0
2010-04-15 10:45:00,8.82,8.82,8.81,8.82,4835600.0,7.4221,7.4221,7.4137,7.4221,4835600.0
2010-04-15 10:50:00,8.82,8.82,8.82,8.82,3374000.0,7.4221,7.4221,7.4221,7.4221,3374000.0
2010-04-15 10:55:00,8.82,8.82,8.82,8.82,2805600.0,7.4221,7.4221,7.4221,7.4221,2805600.0
2010-04-15 11:00:00,8.82,8.83,8.82,8.83,5846400.0,7.4221,7.4305,7.4221,7.4305,5846400.0
2010-04-15 11:05:00,8.83,8.85,8.83,8.84,8316000.0,7.4305,7.4473,7.4305,7.4389,8316000.0
2010-04-15 11:10:00,8.84,8.85,8.84,8.84,6879600.0,7.4389,7.4473,7.4389,7.4389,6879600.0
2010-04-15 11:15:00,8.84,8.84,8.84,8.84,5348000.0,7.4389,7.4389,7.4389,7.4389,5348000.0
2010-04-15 11:20:00,8.84,8.84,8.83,8.83,4410000.0,7.4389,7.4389,7.4305,7.4305,4410000.0
2010-04-15 11:25:00,8.83,8.84,8.83,8.83,4023600.0,7.4305,7.4389,7.4305,7.4305,4023600.0
2010-04-15 11:30:00,8.83,8.83,8.82,8.83,5734400.0,7.4305,7.4305,7.4221,7.4305,5734400.0
2010-04-15 11:35:00,8.83,8.84,8.83,8.84,9394000.0,7.4305,7.4389,7.4305,7.4389,9394000.0
2010-04-15 11:40:00,8.84,8.84,8.83,8.83,3012800.0,7.4389,7.4389,7.4305,7.4305,3012800.0
2010-04-15 11:45:00,8.83,8.84,8.82,8.83,4429600.0,7.4305,7.4389,7.4221,7.4305,4429600.0
2010-04-15 11:50:00,8.83,8.83,8.82,8.83,3673600.0,7.4305,7.4305,7.4221,7.4305,3673600.0
2010-04-15 11:55:00,8.83,8.83,8.82,8.83,5580400.0,7.4305,7.4305,7.4221,7.4305,5580400.0
2010-04-15 12:00:00,8.83,8.83,8.82,8.83,2870000.0,7.4305,7.4305,7.4221,7.4305,2870000.0
2010-04-15 12:05:00,8.83,8.83,8.83,8.83,2150400.0,7.4305,7.4305,7.4305,7.4305,2150400.0
2010-04-15 12:10:00,8.83,8.84,8.83,8.84,4174800.0,7.4305,7.4389,7.4305,7.4389,4174800.0
2010-04-15 12:15:00,8.84,8.86,8.84,8.85,5773600.0,7.4389,7.4557,7.4389,7.4473,5773600.0
2010-04-15 12:20:00,8.85,8.85,8.84,8.84,5717600.0,7.4473,7.4473,7.4389,7.4389,5717600.0
2010-04-15 12:25:00,8.84,8.84,8.83,8.83,5320000.0,7.4389,7.4389,7.4305,7.4305,5320000.0
2010-04-15 12:30:00,8.83,8.84,8.83,8.83,2200800.0,7.4305,7.4389,7.4305,7.4305,2200800.0
2010-04-15 12:35:00,8.84,8.84,8.84,8.84,1806000.0,7.4389,7.4389,7.4389,7.4389,1806000.0
2010-04-15 12:40:00,8.84,8.84,8.83,8.83,3360000.0,7.4389,7.4389,7.4305,7.4305,3360000.0
2010-04-15 12:45:00,8.83,8.84,8.83,8.84,1794800.0,7.4305,7.4389,7.4305,7.4389,1794800.0
2010-04-15 12:50:00,8.84,8.84,8.84,8.84,2508800.0,7.4389,7.4389,7.4389,7.4389,2508800.0
2010-04-15 12:55:00,8.84,8.84,8.84,8.84,2307200.0,7.4389,7.4389,7.4389,7.4389,2307200.0
2010-04-15 13:00:00,8.84,8.85,8.84,8.84,1946000.0,7.4389,7.4473,7.4389,7.4389,1946000.0
2010-04-15 13:05:00,8.84,8.85,8.84,8.84,1668800.0,7.4389,7.4473,7.4389,7.4389,1668800.0
2010-04-15 13:10:00,8.85,8.85,8.84,8.84,2587200.0,7.4473,7.4473,7.4389,7.4389,2587200.0
2010-04-15 13:15:00,8.84,8.85,8.84,8.85,2032800.0,7.4389,7.4473,7.4389,7.4473,2032800.0
2010-04-15 13:20:00,8.85,8.85,8.85,8.85,1649200.0,7.4473,7.4473,7.4473,7.4473,1649200.0
2010-04-15 13:25:00,8.85,8.85,8.85,8.85,3094000.0,7.4473,7.4473,7.4473,7.4473,3094000.0
2010-04-15 13:30:00,8.85,8.86,8.85,8.85,2480800.0,7.4473,7.4557,7.4473,7.4473,2480800.0
2010-04-15 13:35:00,8.85,8.85,8.85,8.85,1674400.0,7.4473,7.4473,7.4473,7.4473,1674400.0
2010-04-15 13:40:00,8.85,8.85,8.85,8.85,1008000.0,7.4473,7.4473,7.4473,7.4473,1008000.0
2010-04-15 13:45:00,8.85,8.85,8.85,8.85,1999200.0,7.4473,7.4473,7.4473,7.4473,1999200.0
2010-04-15 13:50:00,8.85,8.86,8.85,8.85,1856400.0,7.4473,7.4557,7.4473,7.4473,1856400.0
2010-04-15 13:55:00,8.85,8.86,8.85,8.85,1668800.0,7.4473,7.4557,7.4473,7.4473,1668800.0
2010-04-15 14:00:00,8.85,8.86,8.85,8.86,1999200.0,7.4473,7.4557,7.4473,7.4557,1999200.0
2010-04-15 14:05:00,8.85,8.87,8.85,8.86,7786800.0,7.4473,7.4642,7.4473,7.4557,7786800.0
2010-04-15 14:10:00,8.86,8.87,8.86,8.87,3155600.0,7.4557,7.4642,7.4557,7.4642,3155600.0
2010-04-15 14:15:00,8.87,8.87,8.86,8.87,2783200.0,7.4642,7.4642,7.4557,7.4642,2783200.0
2010-04-15 14:20:00,8.87,8.88,8.87,8.87,6302800.0,7.4642,7.4726,7.4642,7.4642,6302800.0
2010-04-15 14:25:00,8.88,8.88,8.87,8.87,3147200.0,7.4726,7.4726,7.4642,7.4642,3147200.0
2010-04-15 14:30:00,8.87,8.88,8.87,8.87,2976400.0,7.4642,7.4726,7.4642,7.4642,2976400.0
2010-04-15 14:35:00,8.87,8.87,8.86,8.87,3396400.0,7.4642,7.4642,7.4557,7.4642,3396400.0
2010-04-15 14:40:00,8.87,8.87,8.87,8.87,2436000.0,7.4642,7.4642,7.4642,7.4642,2436000.0
2010-04-15 14:45:00,8.87,8.88,8.87,8.88,3124800.0,7.4642,7.4726,7.4642,7.4726,3124800.0
2010-04-15 14:50:00,8.88,8.88,8.87,8.88,2794400.0,7.4726,7.4726,7.4642,7.4726,2794400.0
2010-04-15 14:55:00,8.88,8.88,8.88,8.88,2942800.0,7.4726,7.4726,7.4726,7.4726,2942800.0
2010-04-15 15:00:00,8.88,8.88,8.87,8.87,5580400.0,7.4726,7.4726,7.4642,7.4642,5580400.0
2010-04-15 15:05:00,8.87,8.87,8.87,8.87,2878400.0,7.4642,7.4642,7.4642,7.4642,2878400.0
2010-04-15 15:10:00,8.87,8.88,8.87,8.87,4555600.0,7.4642,7.4726,7.4642,7.4642,4555600.0
2010-04-15 15:15:00,8.87,8.88,8.87,8.87,3175200.0,7.4642,7.4726,7.4642,7.4642,3175200.0
2010-04-15 15:20:00,8.87,8.88,8.87,8.88,3402000.0,7.4642,7.4726,7.4642,7.4726,3402000.0
2010-04-15 15:25:00,8.88,8.88,8.87,8.87,4309200.0,7.4726,7.4726,7.4642,7.4642,4309200.0
2010-04-15 15:30:00,8.87,8.88,8.86,8.86,6762000.0,7.4642,7.4726,7.4557,7.4557,6762000.0
2010-04-15 15:35:00,8.86,8.87,8.86,8.86,5882800.0,7.4557,7.4642,7.4557,7.4557,5882800.0
2010-04-15 15:40:00,8.86,8.87,8.86,8.87,7568400.0,7.4557,7.4642,7.4557,7.4642,7568400.0
2010-04-15 15:45:00,8.87,8.88,8.87,8.88,9506000.0,7.4642,7.4726,7.4642,7.4726,9506000.0
2010-04-15 15:50:00,8.88,8.89,8.88,8.88,8993600.0,7.4726,7.481,7.4726,7.4726,8993600.0
2010-04-15 15:55:00,8.88,8.89,8.88,8.89,11611600.0,7.4726,7.481,7.4726,7.481,11611600.0
2010-04-16 09:30:00,8.88,8.91,8.88,8.9,72483600.0,7.4726,7.4978,7.4726,7.4894,72483600.0
2010-04-16 09:35:00,8.9,8.9,8.89,8.9,13834800.0,7.4894,7.4894,7.481,7.4894,13834800.0
2010-04-16 09:40:00,8.9,8.91,8.89,8.89,14016800.0,7.4894,7.4978,7.481,7.481,14016800.0
2010-04-16 09:45:00,8.89,8.89,8.88,8.89,10220000.0,7.481,7.481,7.4726,7.481,10220000.0
2010-04-16 09:50:00,8.89,8.9,8.88,8.88,10351600.0,7.481,7.4894,7.4726,7.4726,10351600.0
2010-04-16 09:55:00,8.88,8.91,8.88,8.9,17631600.0,7.4726,7.4978,7.4726,7.4894,17631600.0
2010-04-16 10:00:00,8.9,8.92,8.9,8.91,12664400.0,7.4894,7.5062,7.4894,7.4978,12664400.0
2010-04-16 10:05:00,8.91,8.93,8.91,8.92,10774400.0,7.4978,7.5147,7.4978,7.5062,10774400.0
2010-04-16 10:10:00,8.92,8.94,8.92,8.94,20773200.0,7.5062,7.5231,7.5062,7.5231,20773200.0
2010-04-16 10:15:00,8.94,8.97,8.94,8.95,27431600.0,7.5231,7.5483,7.5231,7.5315,27431600.0
2010-04-16 10:20:00,8.95,8.96,8.94,8.95,10682000.0,7.5315,7.5399,7.5231,7.5315,10682000.0
2010-04-16 10:25:00,8.95,8.96,8.94,8.94,8061200.0,7.5315,7.5399,7.5231,7.5231,8061200.0
2010-04-16 10:30:00,8.94,8.96,8.94,8.94,5829600.0,7.5231,7.5399,7.5231,7.5231,5829600.0
2010-04-16 10:35:00,8.94,8.95,8.91,8.91,13818000.0,7.5231,7.5315,7.4978,7.4978,13818000.0
2010-04-16 10:40:00,8.91,8.94,8.91,8.93,11068400.0,7.4978,7.5231,7.4978,7.5147,11068400.0
2010-04-16 10:45:00,8.93,8.94,8.92,8.92,8878800.0,7.5147,7.5231,7.5062,7.5062,8878800.0
2010-04-16 10:50:00,8.92,8.92,8.88,8.88,16483600.0,7.5062,7.5062,7.4726,7.4726,16483600.0
2010-04-16 10:55:00,8.88,8.9,8.85,8.89,17500000.0,7.4726,7.4894,7.4473,7.481,17500000.0
2010-04-16 11:00:00,8.89,8.91,8.88,8.91,7630000.0,7.481,7.4978,7.4726,7.4978,7630000.0
2010-04-16 11:05:00,8.91,8.91,8.9,8.9,6179600.0,7.4978,7.4978,7.4894,7.4894,6179600.0
2010-04-16 11:10:00,8.9,8.9,8.88,8.88,8951600.0,7.4894,7.4894,7.4726,7.4726,8951600.0
2010-04-16 11:15:00,8.88,8.89,8.84,8.85,14434000.0,7.4726,7.481,7.4389,7.4473,14434000.0
2010-04-16 11:20:00,8.85,8.88,8.85,8.88,12138000.0,7.4473,7.4726,7.4473,7.4726,12138000.0
2010-04-16 11:25:00,8.88,8.89,8.86,8.87,8050000.0,7.4726,7.481,7.4557,7.4642,8050000.0
2010-04-16 11:30:00,8.87,8.87,8.86,8.86,7207200.0,7.4642,7.4642,7.4557,7.4557,7207200.0
2010-04-16 11:35:00,8.86,8.88,8.86,8.87,4989600.0,7.4557,7.4726,7.4557,7.4642,4989600.0
2010-04-16 11:40:00,8.87,8.89,8.87,8.89,4984000.0,7.4642,7.481,7.4642,7.481,4984000.0
2010-04-16 11:45:00,8.89,8.89,8.85,8.85,8117200.0,7.481,7.481,7.4473,7.4473,8117200.0
2010-04-16 11:50:00,8.85,8.86,8.8,8.83,21728000.0,7.4473,7.4557,7.4053,7.4305,21728000.0
2010-04-16 11:55:00,8.83,8.84,8.81,8.83,8475600.0,7.4305,7.4389,7.4137,7.4305,8475600.0
2010-04-16 12:00:00,8.84,8.84,8.76,8.78,19784800.0,7.4389,7.4389,7.3716,7.3884,19784800.0
2010-04-16 12:05:00,8.78,8.79,8.76,8.78,12308800.0,7.3884,7.3968,7.3716,7.3884,12308800.0
2010-04-16 12:10:00,8.78,8.79,8.77,8.79,7294000.0,7.3884,7.3968,7.38,7.3968,7294000.0
2010-04-16 12:15:00,8.79,8.81,8.79,8.81,7235200.0,7.3968,7.4137,7.3968,7.4137,7235200.0
2010-04-16 12:20:00,8.8,8.81,8.78,8.79,4958800.0,7.4053,7.4137,7.3884,7.3968,4958800.0
2010-04-16 12:25:00,8.79,8.8,8.78,8.79,3052000.0,7.3968,7.4053,7.3884,7.3968,3052000.0
2010-04-16 12:30:00,8.79,8.79,8.77,8.77,5096000.0,7.3968,7.3968,7.38,7.38,5096000.0
2010-04-16 12:35:00,8.77,8.77,8.73,8.75,13249600.0,7.38,7.38,7.3464,7.3632,13249600.0
2010-04-16 12:40:00,8.75,8.78,8.75,8.77,5328400.0,7.3632,7.3884,7.3632,7.38,5328400.0
2010-04-16 12:45:00,8.77,8.79,8.77,8.79,8528800.0,7.38,7.3968,7.38,7.3968,8528800.0
2010-04-16 12:50:00,8.79,8.79,8.78,8.78,5474000.0,7.3968,7.3968,7.3884,7.3884,5474000.0
2010-04-16 12:55:00,8.78,8.8,8.77,8.79,4939200.0,7.3884,7.4053,7.38,7.3968,4939200.0
2010-04-16 13:00:00,8.79,8.81,8.79,8.8,5339600.0,7.3968,7.4137,7.3968,7.4053,5339600.0
2010-04-16 13:05:00,8.8,8.81,8.8,8.81,4659200.0,7.4053,7.4137,7.4053,7.4137,4659200.0
2010-04-16 13:10:00,8.81,8.83,8.81,8.82,6683600.0,7.4137,7.4305,7.4137,7.4221,6683600.0
2010-04-16 13:15:00,8.82,8.82,8.81,8.81,4242000.0,7.4221,7.4221,7.4137,7.4137,4242000.0
2010-04-16 13:20:00,8.81,8.81,8.8,8.8,3015600.0,7.4137,7.4137,7.4053,7.4053,3015600.0
2010-04-16 13:25:00,8.8,8.81,8.79,8.8,3474800.0,7.4053,7.4137,7.3968,7.4053,3474800.0
2010-04-16 13:30:00,8.81,8.81,8.79,8.79,5432000.0,7.4137,7.4137,7.3968,7.3968,5432000.0
2010-04-16 13:35:00,8.8,8.8,8.77,8.78,3970400.0,7.4053,7.4053,7.38,7.3884,3970400.0
2010-04-16 13:40:00,8.78,8.79,8.78,8.79,4233600.0,7.3884,7.3968,7.3884,7.3968,4233600.0
2010-04-16 13:45:00,8.79,8.8,8.78,8.79,3931200.0,7.3968,7.4053,7.3884,7.3968,3931200.0
2010-04-16 13:50:00,8.79,8.8,8.78,8.79,3488800.0,7.3968,7.4053,7.3884,7.3968,3488800.0
2010-04-16 13:55:00,8.79,8.8,8.79,8.8,2508800.0,7.3968,7.4053,7.3968,7.4053,2508800.0
2010-04-16 14:00:00,8.8,8.81,8.8,8.8,2783200.0,7.4053,7.4137,7.4053,7.4053,2783200.0
2010-04-16 14:05:00,8.8,8.83,8.8,8.82,6468000.0,7.4053,7.4305,7.4053,7.4221,6468000.0
2010-04-16 14:10:00,8.82,8.85,8.81,8.84,7590800.0,7.4221,7.4473,7.4137,7.4389,7590800.0
2010-04-16 14:15:00,8.84,8.87,8.84,8.85,9637600.0,7.4389,7.4642,7.4389,7.4473,9637600.0
2010-04-16 14:20:00,8.85,8.86,8.84,8.86,6092800.0,7.4473,7.4557,7.4389,7.4557,6092800.0
2010-04-16 14:25:00,8.86,8.86,8.84,8.85,4214000.0,7.4557,7.4557,7.4389,7.4473,4214000.0
2010-04-16 14:30:00,8.85,8.86,8.85,8.86,2741200.0,7.4473,7.4557,7.4473,7.4557,2741200.0
2010-04-16 14:35:00,8.86,8.86,8.83,8.84,5793200.0,7.4557,7.4557,7.4305,7.4389,5793200.0
2010-04-16 14:40:00,8.84,8.86,8.84,8.86,5664400.0,7.4389,7.4557,7.4389,7.4557,5664400.0
2010-04-16 14:45:00,8.86,8.86,8.84,8.84,4942000.0,7.4557,7.4557,7.4389,7.4389,4942000.0
2010-04-16 14:50:00,8.84,8.84,8.83,8.84,3612000.0,7.4389,7.4389,7.4305,7.4389,3612000.0
2010-04-16 14:55:00,8.84,8.84,8.81,8.81,5496400.0,7.4389,7.4389,7.4137,7.4137,5496400.0
2010-04-16 15:00:00,8.81,8.83,8.8,8.81,5504800.0,7.4137,7.4305,7.4053,7.4137,5504800.0
2010-04-16 15:05:00,8.81,8.83,8.81,8.83,4998000.0,7.4137,7.4305,7.4137,7.4305,4998000.0
2010-04-16 15:10:00,8.82,8.83,8.81,8.82,4379200.0,7.4221,7.4305,7.4137,7.4221,4379200.0
2010-04-16 15:15:00,8.82,8.83,8.81,8.82,3802400.0,7.4221,7.4305,7.4137,7.4221,3802400.0
2010-04-16 15:20:00,8.81,8.82,8.81,8.82,3808000.0,7.4137,7.4221,7.4137,7.4221,3808000.0
2010-04-16 15:25:00,8.82,8.82,8.81,8.81,3665200.0,7.4221,7.4221,7.4137,7.4137,3665200.0
2010-04-16 15:30:00,8.81,8.82,8.8,8.82,8318800.0,7.4137,7.4221,7.4053,7.4221,8318800.0
2010-04-16 15:35:00,8.82,8.84,8.81,8.84,6454000.0,7.4221,7.4389,7.4137,7.4389,6454000.0
2010-04-16 15:40:00,8.84,8.84,8.83,8.84,6986000.0,7.4389,7.4389,7.4305,7.4389,6986000.0
2010-04-16 15:45:00,8.84,8.85,8.83,8.84,9920400.0,7.4389,7.4473,7.4305,7.4389,9920400.0
2010-04-16 15:50:00,8.84,8.84,8.83,8.83,9226000.0,7.4389,7.4389,7.4305,7.4305,9226000.0
2010-04-16 15:55:00,8.83,8.84,8.83,8.84,16332400.0,7.4305,7.4389,7.4305,7.4389,16332400.0
2010-04-19 09:30:00,8.82,8.85,8.8,8.85,17234000.0,7.4221,7.4473,7.4053,7.4473,17234000.0
2010-04-19 09:35:00,8.85,8.85,8.83,8.85,11650800.0,7.4473,7.4473,7.4305,7.4473,11650800.0
2010-04-19 09:40:00,8.85,8.85,8.82,8.83,9046800.0,7.4473,7.4473,7.4221,7.4305,9046800.0
2010-04-19 09:45:00,8.83,8.84,8.81,8.82,8234800.0,7.4305,7.4389,7.4137,7.4221,8234800.0
2010-04-19 09:50:00,8.83,8.83,8.82,8.83,6577200.0,7.4305,7.4305,7.4221,7.4305,6577200.0
2010-04-19 09:55:00,8.83,8.85,8.83,8.83,9760800.0,7.4305,7.4473,7.4305,7.4305,9760800.0
2010-04-19 10:00:00,8.83,8.84,8.83,8.83,7476000.0,7.4305,7.4389,7.4305,7.4305,7476000.0
2010-04-19 10:05:00,8.83,8.84,8.82,8.84,7588000.0,7.4305,7.4389,7.4221,7.4389,7588000.0
2010-04-19 10:10:00,8.84,8.84,8.83,8.83,4751600.0,7.4389,7.4389,7.4305,7.4305,4751600.0
2010-04-19 10:15:00,8.83,8.85,8.83,8.83,9189600.0,7.4305,7.4473,7.4305,7.4305,9189600.0
2010-04-19 10:20:00,8.83,8.84,8.82,8.82,7120400.0,7.4305,7.4389,7.4221,7.4221,7120400.0
2010-04-19 10:25:00,8.82,8.82,8.8,8.81,10427200.0,7.4221,7.4221,7.4053,7.4137,10427200.0
2010-04-19 10:30:00,8.81,8.81,8.79,8.8,11275600.0,7.4137,7.4137,7.3968,7.4053,11275600.0
2010-04-19 10:35:00,8.8,8.81,8.78,8.8,10502800.0,7.4053,7.4137,7.3884,7.4053,10502800.0
2010-04-19 10:40:00,8.8,8.81,8.79,8.8,4166400.0,7.4053,7.4137,7.3968,7.4053,4166400.0
2010-04-19 10:45:00,8.8,8.8,8.78,8.78,6028400.0,7.4053,7.4053,7.3884,7.3884,6028400.0
2010-04-19 10:50:00,8.78,8.79,8.77,8.77,7624400.0,7.3884,7.3968,7.38,7.38,7624400.0
2010-04-19 10:55:00,8.77,8.78,8.77,8.77,5930400.0,7.38,7.3884,7.38,7.38,5930400.0
2010-04-19 11:00:00,8.77,8.78,8.77,8.77,4653600.0,7.38,7.3884,7.38,7.38,4653600.0
2010-04-19 11:05:00,8.77,8.79,8.77,8.79,5882800.0,7.38,7.3968,7.38,7.3968,5882800.0
2010-04-19 11:10:00,8.79,8.8,8.78,8.78,5331200.0,7.3968,7.4053,7.3884,7.3884,5331200.0
2010-04-19 11:15:00,8.78,8.81,8.78,8.8,4718000.0,7.3884,7.4137,7.3884,7.4053,4718000.0
2010-04-19 11:20:00,8.8,8.8,8.78,8.79,3334800.0,7.4053,7.4053,7.3884,7.3968,3334800.0
2010-04-19 11:25:00,8.79,8.79,8.77,8.78,4620000.0,7.3968,7.3968,7.38,7.3884,4620000.0
2010-04-19 11:30:00,8.78,8.79,8.78,8.78,2564800.0,7.3884,7.3968,7.3884,7.3884,2564800.0
2010-04-19 11:35:00,8.78,8.79,8.77,8.78,3936800.0,7.3884,7.3968,7.38,7.3884,3936800.0
2010-04-19 11:40:00,8.78,8.78,8.77,8.78,3001600.0,7.3884,7.3884,7.38,7.3884,3001600.0
2010-04-19 11:45:00,8.78,8.78,8.77,8.77,3841600.0,7.3884,7.3884,7.38,7.38,3841600.0
2010-04-19 11:50:00,8.77,8.77,8.72,8.72,13543600.0,7.38,7.38,7.3379,7.3379,13543600.0
2010-04-19 11:55:00,8.72,8.73,8.69,8.7,15002400.0,7.3379,7.3464,7.3127,7.3211,15002400.0
2010-04-19 12:00:00,8.7,8.72,8.7,8.71,10334800.0,7.3211,7.3379,7.3211,7.3295,10334800.0
2010-04-19 12:05:00,8.71,8.72,8.69,8.69,6969200.0,7.3295,7.3379,7.3127,7.3127,6969200.0
2010-04-19 12:10:00,8.69,8.7,8.67,8.69,10617600.0,7.3127,7.3211,7.2959,7.3127,10617600.0
2010-04-19 12:15:00,8.69,8.69,8.67,8.68,6375600.0,7.3127,7.3127,7.2959,7.3043,6375600.0
2010-04-19 12:20:00,8.68,8.7,8.68,8.7,6605200.0,7.3043,7.3211,7.3043,7.3211,6605200.0
2010-04-19 12:25:00,8.69,8.71,8.69,8.7,5686800.0,7.3127,7.3295,7.3127,7.3211,5686800.0
2010-04-19 12:30:00,8.7,8.71,8.7,8.71,4496800.0,7.3211,7.3295,7.3211,7.3295,4496800.0
2010-04-19 12:35:00,8.71,8.72,8.71,8.71,4536000.0,7.3295,7.3379,7.3295,7.3295,4536000.0
2010-04-19 12:40:00,8.71,8.72,8.71,8.72,2861600.0,7.3295,7.3379,7.3295,7.3379,2861600.0
2010-04-19 12:45:00,8.72,8.74,8.72,8.73,4538800.0,7.3379,7.3548,7.3379,7.3464,4538800.0
2010-04-19 12:50:00,8.73,8.73,8.73,8.73,3248000.0,7.3464,7.3464,7.3464,7.3464,3248000.0
2010-04-19 12:55:00,8.73,8.73,8.71,8.72,4704000.0,7.3464,7.3464,7.3295,7.3379,4704000.0
2010-04-19 13:00:00,8.72,8.72,8.71,8.71,3942400.0,7.3379,7.3379,7.3295,7.3295,3942400.0
2010-04-19 13:05:00,8.71,8.71,8.68,8.68,8145200.0,7.3295,7.3295,7.3043,7.3043,8145200.0
2010-04-19 13:10:00,8.68,8.69,8.66,8.67,11065600.0,7.3043,7.3127,7.2874,7.2959,11065600.0
2010-04-19 13:15:00,8.67,8.67,8.64,8.65,15324400.0,7.2959,7.2959,7.2706,7.279,15324400.0
2010-04-19 13:20:00,8.65,8.68,8.63,8.68,13518400.0,7.279,7.3043,7.2622,7.3043,13518400.0
2010-04-19 13:25:00,8.68,8.68,8.67,8.68,6798400.0,7.3043,7.3043,7.2959,7.3043,6798400.0
2010-04-19 13:30:00,8.68,8.68,8.66,8.67,6263600.0,7.3043,7.3043,7.2874,7.2959,6263600.0
2010-04-19 13:35:00,8.67,8.68,8.66,8.68,3836000.0,7.2959,7.3043,7.2874,7.3043,3836000.0
2010-04-19 13:40:00,8.68,8.69,8.68,8.68,3914400.0,7.3043,7.3127,7.3043,7.3043,3914400.0
2010-04-19 13:45:00,8.68,8.68,8.66,8.66,6675200.0,7.3043,7.3043,7.2874,7.2874,6675200.0
2010-04-19 13:50:00,8.66,8.66,8.65,8.66,5832400.0,7.2874,7.2874,7.279,7.2874,5832400.0
2010-04-19 13:55:00,8.66,8.66,8.65,8.65,4830000.0,7.2874,7.2874,7.279,7.279,4830000.0
2010-04-19 14:00:00,8.65,8.66,8.65,8.66,5532800.0,7.279,7.2874,7.279,7.2874,5532800.0
2010-04-19 14:05:00,8.66,8.68,8.66,8.67,5213600.0,7.2874,7.3043,7.2874,7.2959,5213600.0
2010-04-19 14:10:00,8.67,8.7,8.67,8.69,7504000.0,7.2959,7.3211,7.2959,7.3127,7504000.0
2010-04-19 14:15:00,8.69,8.71,8.68,8.7,6314000.0,7.3127,7.3295,7.3043,7.3211,6314000.0
2010-04-19 14:20:00,8.7,8.71,8.69,8.7,7100800.0,7.3211,7.3295,7.3127,7.3211,7100800.0
2010-04-19 14:25:00,8.7,8.71,8.69,8.7,5852000.0,7.3211,7.3295,7.3127,7.3211,5852000.0
2010-04-19 14:30:00,8.7,8.71,8.69,8.71,3488800.0,7.3211,7.3295,7.3127,7.3295,3488800.0
2010-04-19 14:35:00,8.71,8.72,8.7,8.71,3959200.0,7.3295,7.3379,7.3211,7.3295,3959200.0
2010-04-19 14:40:00,8.71,8.72,8.7,8.71,5801600.0,7.3295,7.3379,7.3211,7.3295,5801600.0
2010-04-19 14:45:00,8.71,8.72,8.7,8.7,6809600.0,7.3295,7.3379,7.3211,7.3211,6809600.0
2010-04-19 14:50:00,8.7,8.73,8.7,8.72,4244800.0,7.3211,7.3464,7.3211,7.3379,4244800.0
2010-04-19 14:55:00,8.73,8.77,8.71,8.76,9511600.0,7.3464,7.38,7.3295,7.3716,9511600.0
2010-04-19 15:00:00,8.77,8.77,8.75,8.76,7663600.0,7.38,7.38,7.3632,7.3716,7663600.0
2010-04-19 15:05:00,8.76,8.79,8.75,8.78,6680800.0,7.3716,7.3968,7.3632,7.3884,6680800.0
2010-04-19 15:10:00,8.78,8.79,8.77,8.77,6630400.0,7.3884,7.3968,7.38,7.38,6630400.0
2010-04-19 15:15:00,8.78,8.8,8.78,8.78,6451200.0,7.3884,7.4053,7.3884,7.3884,6451200.0
2010-04-19 15:20:00,8.78,8.79,8.78,8.79,6610800.0,7.3884,7.3968,7.3884,7.3968,6610800.0
2010-04-19 15:25:00,8.79,8.81,8.78,8.8,5846400.0,7.3968,7.4137,7.3884,7.4053,5846400.0
2010-04-19 15:30:00,8.8,8.81,8.79,8.8,5636400.0,7.4053,7.4137,7.3968,7.4053,5636400.0
2010-04-19 15:35:00,8.8,8.8,8.78,8.79,5191200.0,7.4053,7.4053,7.3884,7.3968,5191200.0
2010-04-19 15:40:00,8.79,8.79,8.78,8.79,5955600.0,7.3968,7.3968,7.3884,7.3968,5955600.0
2010-04-19 15:45:00,8.79,8.81,8.79,8.8,6776000.0,7.3968,7.4137,7.3968,7.4053,6776000.0
2010-04-19 15:50:00,8.81,8.81,8.79,8.8,6176800.0,7.4137,7.4137,7.3968,7.4053,6176800.0
2010-04-19 15:55:00,8.8,8.82,8.8,8.82,12216400.0,7.4053,7.4221,7.4053,7.4221,12216400.0
2010-04-20 09:30:00,8.87,8.9,8.83,8.84,20952400.0,7.4642,7.4894,7.4305,7.4389,20952400.0
2010-04-20 09:35:00,8.84,8.84,8.78,8.79,22108800.0,7.4389,7.4389,7.3884,7.3968,22108800.0
2010-04-20 09:40:00,8.79,8.81,8.79,8.8,9480800.0,7.3968,7.4137,7.3968,7.4053,9480800.0
2010-04-20 09:45:00,8.8,8.81,8.79,8.8,10962000.0,7.4053,7.4137,7.3968,7.4053,10962000.0
2010-04-20 09:50:00,8.8,8.8,8.79,8.79,9559200.0,7.4053,7.4053,7.3968,7.3968,9559200.0
2010-04-20 09:55:00,8.79,8.8,8.75,8.76,19731600.0,7.3968,7.4053,7.3632,7.3716,19731600.0
2010-04-20 10:00:00,8.76,8.77,8.75,8.76,12944400.0,7.3716,7.38,7.3632,7.3716,12944400.0
2010-04-20 10:05:00,8.76,8.77,8.75,8.76,7820400.0,7.3716,7.38,7.3632,7.3716,7820400.0
2010-04-20 10:10:00,8.76,8.76,8.74,8.74,10441200.0,7.3716,7.3716,7.3548,7.3548,10441200.0
2010-04-20 10:15:00,8.74,8.75,8.74,8.74,6784400.0,7.3548,7.3632,7.3548,7.3548,6784400.0
2010-04-20 10:20:00,8.74,8.74,8.72,8.74,11550000.0,7.3548,7.3548,7.3379,7.3548,11550000.0
2010-04-20 10:25:00,8.74,8.75,8.72,8.72,9438800.0,7.3548,7.3632,7.3379,7.3379,9438800.0
2010-04-20 10:30:00,8.72,8.72,8.69,8.7,16511600.0,7.3379,7.3379,7.3127,7.3211,16511600.0
2010-04-20 10:35:00,8.7,8.7,8.68,8.7,16363200.0,7.3211,7.3211,7.3043,7.3211,16363200.0
2010-04-20 10:40:00,8.7,8.72,8.69,8.72,11586400.0,7.3211,7.3379,7.3127,7.3379,11586400.0
2010-04-20 10:45:00,8.72,8.75,8.72,8.74,10707200.0,7.3379,7.3632,7.3379,7.3548,10707200.0
2010-04-20 10:50:00,8.74,8.76,8.74,8.75,8058400.0,7.3548,7.3716,7.3548,7.3632,8058400.0
2010-04-20 10:55:00,8.75,8.75,8.74,8.74,5082000.0,7.3632,7.3632,7.3548,7.3548,5082000.0
2010-04-20 11:00:00,8.74,8.76,8.74,8.75,7652400.0,7.3548,7.3716,7.3548,7.3632,7652400.0
2010-04-20 11:05:00,8.75,8.76,8.75,8.75,3858400.0,7.3632,7.3716,7.3632,7.3632,3858400.0
2010-04-20 11:10:00,8.75,8.75,8.74,8.74,5642000.0,7.3632,7.3632,7.3548,7.3548,5642000.0
2010-04-20 11:15:00,8.74,8.76,8.74,8.76,4236400.0,7.3548,7.3716,7.3548,7.3716,4236400.0
2010-04-20 11:20:00,8.76,8.77,8.75,8.76,5530000.0,7.3716,7.38,7.3632,7.3716,5530000.0
2010-04-20 11:25:00,8.76,8.76,8.75,8.76,4712400.0,7.3716,7.3716,7.3632,7.3716,4712400.0
2010-04-20 11:30:00,8.76,8.76,8.75,8.75,4471600.0,7.3716,7.3716,7.3632,7.3632,4471600.0
2010-04-20 11:35:00,8.75,8.75,8.75,8.75,2788800.0,7.3632,7.3632,7.3632,7.3632,2788800.0
2010-04-20 11:40:00,8.75,8.76,8.75,8.76,1626800.0,7.3632,7.3716,7.3632,7.3716,1626800.0
2010-04-20 11:45:00,8.76,8.76,8.75,8.76,2562000.0,7.3716,7.3716,7.3632,7.3716,2562000.0
2010-04-20 11:50:00,8.76,8.77,8.76,8.77,3203200.0,7.3716,7.38,7.3716,7.38,3203200.0
2010-04-20 11:55:00,8.77,8.77,8.76,8.77,3533600.0,7.38,7.38,7.3716,7.38,3533600.0
2010-04-20 12:00:00,8.77,8.78,8.76,8.77,3497200.0,7.38,7.3884,7.3716,7.38,3497200.0
2010-04-20 12:05:00,8.78,8.78,8.77,8.78,3516800.0,7.3884,7.3884,7.38,7.3884,3516800.0
2010-04-20 12:10:00,8.78,8.79,8.78,8.79,6157200.0,7.3884,7.3968,7.3884,7.3968,6157200.0
2010-04-20 12:15:00,8.79,8.82,8.79,8.81,7201600.0,7.3968,7.4221,7.3968,7.4137,7201600.0
2010-04-20 12:20:00,8.81,8.81,8.8,8.81,4278400.0,7.4137,7.4137,7.4053,7.4137,4278400.0
2010-04-20 12:25:00,8.81,8.81,8.8,8.8,5062400.0,7.4137,7.4137,7.4053,7.4053,5062400.0
2010-04-20 12:30:00,8.8,8.8,8.8,8.8,2514400.0,7.4053,7.4053,7.4053,7.4053,2514400.0
2010-04-20 12:35:00,8.8,8.81,8.8,8.81,3351600.0,7.4053,7.4137,7.4053,7.4137,3351600.0
2010-04-20 12:40:00,8.81,8.81,8.8,8.81,3018400.0,7.4137,7.4137,7.4053,7.4137,3018400.0
2010-04-20 12:45:00,8.81,8.81,8.79,8.79,3592400.0,7.4137,7.4137,7.3968,7.3968,3592400.0
2010-04-20 12:50:00,8.79,8.8,8.79,8.79,3029600.0,7.3968,7.4053,7.3968,7.3968,3029600.0
2010-04-20 12:55:00,8.79,8.8,8.78,8.79,4533200.0,7.3968,7.4053,7.3884,7.3968,4533200.0
2010-04-20 13:00:00,8.79,8.79,8.78,8.78,3225600.0,7.3968,7.3968,7.3884,7.3884,3225600.0
2010-04-20 13:05:00,8.78,8.78,8.78,8.78,2970800.0,7.3884,7.3884,7.3884,7.3884,2970800.0
2010-04-20 13:10:00,8.78,8.78,8.77,8.78,2254000.0,7.3884,7.3884,7.38,7.3884,2254000.0
2010-04-20 13:15:00,8.78,8.8,8.78,8.79,3421600.0,7.3884,7.4053,7.3884,7.3968,3421600.0
2010-04-20 13:20:00,8.79,8.8,8.79,8.8,2867200.0,7.3968,7.4053,7.3968,7.4053,2867200.0
2010-04-20 13:25:00,8.8,8.8,8.79,8.79,2158800.0,7.4053,7.4053,7.3968,7.3968,2158800.0
2010-04-20 13:30:00,8.79,8.79,8.78,8.78,3231200.0,7.3968,7.3968,7.3884,7.3884,3231200.0
2010-04-20 13:35:00,8.78,8.79,8.78,8.79,4477200.0,7.3884,7.3968,7.3884,7.3968,4477200.0
2010-04-20 13:40:00,8.79,8.79,8.78,8.78,3861200.0,7.3968,7.3968,7.3884,7.3884,3861200.0
2010-04-20 13:45:00,8.78,8.78,8.77,8.77,4337200.0,7.3884,7.3884,7.38,7.38,4337200.0
2010-04-20 13:50:00,8.77,8.78,8.77,8.77,3379600.0,7.38,7.3884,7.38,7.38,3379600.0
2010-04-20 13:55:00,8.78,8.78,8.76,8.76,6423200.0,7.3884,7.3884,7.3716,7.3716,6423200.0
2010-04-20 14:00:00,8.76,8.76,8.75,8.75,9884000.0,7.3716,7.3716,7.3632,7.3632,9884000.0
2010-04-20 14:05:00,8.75,8.75,8.73,8.74,9410800.0,7.3632,7.3632,7.3464,7.3548,9410800.0
2010-04-20 14:10:00,8.74,8.74,8.72,8.74,7697200.0,7.3548,7.3548,7.3379,7.3548,7697200.0
2010-04-20 14:15:00,8.74,8.75,8.74,8.75,6675200.0,7.3548,7.3632,7.3548,7.3632,6675200.0
2010-04-20 14:20:00,8.75,8.76,8.74,8.76,6972000.0,7.3632,7.3716,7.3548,7.3716,6972000.0
2010-04-20 14:25:00,8.75,8.77,8.75,8.76,5364800.0,7.3632,7.38,7.3632,7.3716,5364800.0
2010-04-20 14:30:00,8.76,8.76,8.75,8.75,5658800.0,7.3716,7.3716,7.3632,7.3632,5658800.0
2010-04-20 14:35:00,8.75,8.76,8.75,8.76,5614000.0,7.3632,7.3716,7.3632,7.3716,5614000.0
2010-04-20 14:40:00,8.76,8.76,8.75,8.76,4186000.0,7.3716,7.3716,7.3632,7.3716,4186000.0
2010-04-20 14:45:00,8.76,8.8,8.75,8.79,10917200.0,7.3716,7.4053,7.3632,7.3968,10917200.0
2010-04-20 14:50:00,8.79,8.79,8.77,8.79,9382800.0,7.3968,7.3968,7.38,7.3968,9382800.0
2010-04-20 14:55:00,8.79,8.79,8.77,8.78,7131600.0,7.3968,7.3968,7.38,7.3884,7131600.0
2010-04-20 15:00:00,8.78,8.79,8.78,8.78,7072800.0,7.3884,7.3968,7.3884,7.3884,7072800.0
2010-04-20 15:05:00,8.78,8.78,8.76,8.77,5804400.0,7.3884,7.3884,7.3716,7.38,5804400.0
2010-04-20 15:10:00,8.77,8.77,8.75,8.75,5569200.0,7.38,7.38,7.3632,7.3632,5569200.0
2010-04-20 15:15:00,8.75,8.76,8.74,8.74,7725200.0,7.3632,7.3716,7.3548,7.3548,7725200.0
2010-04-20 15:20:00,8.74,8.74,8.74,8.74,6997200.0,7.3548,7.3548,7.3548,7.3548,6997200.0
2010-04-20 15:25:00,8.74,8.76,8.74,8.76,6347600.0,7.3548,7.3716,7.3548,7.3716,6347600.0
2010-04-20 15:30:00,8.76,8.78,8.75,8.77,5824000.0,7.3716,7.3884,7.3632,7.38,5824000.0
2010-04-20 15:35:00,8.77,8.77,8.76,8.77,6434400.0,7.38,7.38,7.3716,7.38,6434400.0
2010-04-20 15:40:00,8.77,8.77,8.75,8.77,7238000.0,7.38,7.38,7.3632,7.38,7238000.0
2010-04-20 15:45:00,8.77,8.77,8.75,8.76,8282400.0,7.38,7.38,7.3632,7.3716,8282400.0
2010-04-20 15:50:00,8.76,8.77,8.76,8.76,10284400.0,7.3716,7.38,7.3716,7.3716,10284400.0
2010-04-20 15:55:00,8.76,8.76,8.7,8.74,25219600.0,7.3716,7.3716,7.3211,7.3548,25219600.0
2010-04-21 09:30:00,9.24,9.28,9.13,9.18,107587200.0,7.7755,7.8092,7.683,7.725,107587200.0
2010-04-21 09:35:00,9.18,9.24,9.16,9.23,60362400.0,7.725,7.7755,7.7082,7.7671,60362400.0
2010-04-21 09:40:00,9.23,9.24,9.2,9.23,31449600.0,7.7671,7.7755,7.7419,7.7671,31449600.0
2010-04-21 09:45:00,9.23,9.28,9.23,9.26,40468400.0,7.7671,7.8092,7.7671,7.7923,40468400.0
2010-04-21 09:50:00,9.27,9.29,9.23,9.28,44926000.0,7.8008,7.8176,7.7671,7.8092,44926000.0
2010-04-21 09:55:00,9.28,9.29,9.23,9.28,24264800.0,7.8092,7.8176,7.7671,7.8092,24264800.0
2010-04-21 10:00:00,9.28,9.28,9.23,9.25,28375200.0,7.8092,7.8092,7.7671,7.7839,28375200.0
2010-04-21 10:05:00,9.25,9.28,9.25,9.27,21778400.0,7.7839,7.8092,7.7839,7.8008,21778400.0
2010-04-21 10:10:00,9.27,9.28,9.26,9.27,14187600.0,7.8008,7.8092,7.7923,7.8008,14187600.0
2010-04-21 10:15:00,9.27,9.28,9.24,9.25,15716400.0,7.8008,7.8092,7.7755,7.7839,15716400.0
2010-04-21 10:20:00,9.25,9.25,9.24,9.24,12409600.0,7.7839,7.7839,7.7755,7.7755,12409600.0
2010-04-21 10:25:00,9.24,9.25,9.21,9.21,23769200.0,7.7755,7.7839,7.7503,7.7503,23769200.0
2010-04-21 10:30:00,9.21,9.25,9.21,9.25,19188400.0,7.7503,7.7839,7.7503,7.7839,19188400.0
2010-04-21 10:35:00,9.25,9.25,9.23,9.25,12667200.0,7.7839,7.7839,7.7671,7.7839,12667200.0
2010-04-21 10:40:00,9.25,9.25,9.24,9.25,10096800.0,7.7839,7.7839,7.7755,7.7839,10096800.0
2010-04-21 10:45:00,9.25,9.25,9.23,9.24,13473600.0,7.7839,7.7839,7.7671,7.7755,13473600.0
2010-04-21 10:50:00,9.24,9.24,9.23,9.24,5289200.0,7.7755,7.7755,7.7671,7.7755,5289200.0
2010-04-21 10:55:00,9.24,9.24,9.23,9.23,7156800.0,7.7755,7.7755,7.7671,7.7671,7156800.0
2010-04-21 11:00:00,9.24,9.24,9.22,9.24,11701200.0,7.7755,7.7755,7.7587,7.7755,11701200.0
2010-04-21 11:05:00,9.24,9.25,9.23,9.24,13700400.0,7.7755,7.7839,7.7671,7.7755,13700400.0
2010-04-21 11:10:00,9.24,9.27,9.24,9.25,15349600.0,7.7755,7.8008,7.7755,7.7839,15349600.0
2010-04-21 11:15:00,9.25,9.29,9.23,9.23,10514000.0,7.7839,7.8176,7.7671,7.7671,10514000.0
2010-04-21 11:20:00,9.23,9.24,9.23,9.23,6031200.0,7.7671,7.7755,7.7671,7.7671,6031200.0
2010-04-21 11:25:00,9.23,9.24,9.19,9.21,18368000.0,7.7671,7.7755,7.7334,7.7503,18368000.0
2010-04-21 11:30:00,9.21,9.23,9.21,9.22,9917600.0,7.7503,7.7671,7.7503,7.7587,9917600.0
2010-04-21 11:35:00,9.22,9.22,9.21,9.22,8400000.0,7.7587,7.7587,7.7503,7.7587,8400000.0
2010-04-21 11:40:00,9.22,9.23,9.22,9.22,3847200.0,7.7587,7.7671,7.7587,7.7587,3847200.0
2010-04-21 11:45:00,9.22,9.22,9.2,9.22,4390400.0,7.7587,7.7587,7.7419,7.7587,4390400.0
2010-04-21 11:50:00,9.22,9.23,9.22,9.23,7686000.0,7.7587,7.7671,7.7587,7.7671,7686000.0
2010-04-21 11:55:00,9.23,9.24,9.22,9.23,7168000.0,7.7671,7.7755,7.7587,7.7671,7168000.0
2010-04-21 12:00:00,9.23,9.23,9.22,9.23,3099600.0,7.7671,7.7671,7.7587,7.7671,3099600.0
2010-04-21 12:05:00,9.23,9.23,9.21,9.22,3855600.0,7.7671,7.7671,7.7503,7.7587,3855600.0
2010-04-21 12:10:00,9.22,9.22,9.21,9.22,3026800.0,7.7587,7.7587,7.7503,7.7587,3026800.0
2010-04-21 12:15:00,9.22,9.22,9.22,9.22,1926400.0,7.7587,7.7587,7.7587,7.7587,1926400.0
2010-04-21 12:20:00,9.22,9.22,9.21,9.21,4692800.0,7.7587,7.7587,7.7503,7.7503,4692800.0
2010-04-21 12:25:00,9.21,9.22,9.21,9.22,3757600.0,7.7503,7.7587,7.7503,7.7587,3757600.0
2010-04-21 12:30:00,9.22,9.23,9.22,9.23,4768400.0,7.7587,7.7671,7.7587,7.7671,4768400.0
2010-04-21 12:35:00,9.23,9.23,9.22,9.23,4020800.0,7.7671,7.7671,7.7587,7.7671,4020800.0
2010-04-21 12:40:00,9.23,9.24,9.23,9.24,4729200.0,7.7671,7.7755,7.7671,7.7755,4729200.0
2010-04-21 12:45:00,9.24,9.24,9.23,9.23,3872400.0,7.7755,7.7755,7.7671,7.7671,3872400.0
2010-04-21 12:50:00,9.23,9.23,9.23,9.23,2357600.0,7.7671,7.7671,7.7671,7.7671,2357600.0
2010-04-21 12:55:00,9.23,9.23,9.22,9.22,2892400.0,7.7671,7.7671,7.7587,7.7587,2892400.0
2010-04-21 13:00:00,9.22,9.22,9.22,9.22,4006800.0,7.7587,7.7587,7.7587,7.7587,4006800.0
2010-04-21 13:05:00,9.22,9.23,9.22,9.22,2690800.0,7.7587,7.7671,7.7587,7.7587,2690800.0
2010-04-21 13:10:00,9.22,9.22,9.21,9.22,4460400.0,7.7587,7.7587,7.7503,7.7587,4460400.0
2010-04-21 13:15:00,9.22,9.22,9.21,9.22,3880800.0,7.7587,7.7587,7.7503,7.7587,3880800.0
2010-04-21 13:20:00,9.22,9.22,9.21,9.21,3427200.0,7.7587,7.7587,7.7503,7.7503,3427200.0
2010-04-21 13:25:00,9.21,9.22,9.21,9.22,4919600.0,7.7503,7.7587,7.7503,7.7587,4919600.0
2010-04-21 13:30:00,9.22,9.23,9.22,9.22,4925200.0,7.7587,7.7671,7.7587,7.7587,4925200.0
2010-04-21 13:35:00,9.22,9.23,9.22,9.22,2954000.0,7.7587,7.7671,7.7587,7.7587,2954000.0
2010-04-21 13:40:00,9.23,9.23,9.22,9.22,3004400.0,7.7671,7.7671,7.7587,7.7587,3004400.0
2010-04-21 13:45:00,9.22,9.23,9.22,9.23,3536400.0,7.7587,7.7671,7.7587,7.7671,3536400.0
2010-04-21 13:50:00,9.23,9.23,9.22,9.22,2385600.0,7.7671,7.7671,7.7587,7.7587,2385600.0
2010-04-21 13:55:00,9.22,9.25,9.22,9.25,8254400.0,7.7587,7.7839,7.7587,7.7839,8254400.0
2010-04-21 14:00:00,9.25,9.26,9.24,9.26,7985600.0,7.7839,7.7923,7.7755,7.7923,7985600.0
2010-04-21 14:05:00,9.26,9.27,9.25,9.26,10715600.0,7.7923,7.8008,7.7839,7.7923,10715600.0
2010-04-21 14:10:00,9.26,9.27,9.25,9.27,8761200.0,7.7923,7.8008,7.7839,7.8008,8761200.0
2010-04-21 14:15:00,9.27,9.27,9.24,9.24,7722400.0,7.8008,7.8008,7.7755,7.7755,7722400.0
2010-04-21 14:20:00,9.24,9.25,9.23,9.23,8542800.0,7.7755,7.7839,7.7671,7.7671,8542800.0
2010-04-21 14:25:00,9.23,9.24,9.23,9.23,5546800.0,7.7671,7.7755,7.7671,7.7671,5546800.0
2010-04-21 14:30:00,9.23,9.23,9.22,9.22,7705600.0,7.7671,7.7671,7.7587,7.7587,7705600.0
2010-04-21 14:35:00,9.22,9.22,9.21,9.21,12345200.0,7.7587,7.7587,7.7503,7.7503,12345200.0
2010-04-21 14:40:00,9.21,9.22,9.21,9.22,5527200.0,7.7503,7.7587,7.7503,7.7587,5527200.0
2010-04-21 14:45:00,9.22,9.23,9.22,9.23,5345200.0,7.7587,7.7671,7.7587,7.7671,5345200.0
2010-04-21 14:50:00,9.23,9.24,9.23,9.24,4911200.0,7.7671,7.7755,7.7671,7.7755,4911200.0
2010-04-21 14:55:00,9.24,9.25,9.23,9.24,3939600.0,7.7755,7.7839,7.7671,7.7755,3939600.0
2010-04-21 15:00:00,9.24,9.25,9.24,9.25,4748800.0,7.7755,7.7839,7.7755,7.7839,4748800.0
2010-04-21 15:05:00,9.25,9.25,9.24,9.25,7484400.0,7.7839,7.7839,7.7755,7.7839,7484400.0
2010-04-21 15:10:00,9.25,9.25,9.24,9.25,3729600.0,7.7839,7.7839,7.7755,7.7839,3729600.0
2010-04-21 15:15:00,9.25,9.25,9.25,9.25,6451200.0,7.7839,7.7839,7.7839,7.7839,6451200.0
2010-04-21 15:20:00,9.25,9.25,9.24,9.25,6227200.0,7.7839,7.7839,7.7755,7.7839,6227200.0
2010-04-21 15:25:00,9.25,9.25,9.24,9.24,5093200.0,7.7839,7.7839,7.7755,7.7755,5093200.0
2010-04-21 15:30:00,9.24,9.27,9.24,9.27,16492000.0,7.7755,7.8008,7.7755,7.8008,16492000.0
2010-04-21 15:35:00,9.27,9.28,9.25,9.27,13210400.0,7.8008,7.8092,7.7839,7.8008,13210400.0
2010-04-21 15:40:00,9.27,9.28,9.27,9.28,10743600.0,7.8008,7.8092,7.8008,7.8092,10743600.0
2010-04-21 15:45:00,9.28,9.28,9.27,9.27,12703600.0,7.8092,7.8092,7.8008,7.8008,12703600.0
2010-04-21 15:50:00,9.27,9.28,9.27,9.27,13045200.0,7.8008,7.8092,7.8008,7.8008,13045200.0
2010-04-21 15:55:00,9.27,9.27,9.26,9.26,18043200.0,7.8008,7.8008,7.7923,7.7923,18043200.0
2010-04-22 09:30:00,9.22,9.23,9.19,9.22,25701200.0,7.7587,7.7671,7.7334,7.7587,25701200.0
2010-04-22 09:35:00,9.22,9.22,9.19,9.2,15173200.0,7.7587,7.7587,7.7334,7.7419,15173200.0
2010-04-22 09:40:00,9.2,9.2,9.15,9.16,22674400.0,7.7419,7.7419,7.6998,7.7082,22674400.0
2010-04-22 09:45:00,9.16,9.19,9.15,9.18,11900000.0,7.7082,7.7334,7.6998,7.725,11900000.0
2010-04-22 09:50:00,9.18,9.21,9.18,9.21,14644000.0,7.725,7.7503,7.725,7.7503,14644000.0
2010-04-22 09:55:00,9.21,9.21,9.19,9.21,10276000.0,7.7503,7.7503,7.7334,7.7503,10276000.0
2010-04-22 10:00:00,9.21,9.22,9.2,9.2,11281200.0,7.7503,7.7587,7.7419,7.7419,11281200.0
2010-04-22 10:05:00,9.2,9.21,9.19,9.19,9338000.0,7.7419,7.7503,7.7334,7.7334,9338000.0
2010-04-22 10:10:00,9.19,9.2,9.19,9.19,4995200.0,7.7334,7.7419,7.7334,7.7334,4995200.0
2010-04-22 10:15:00,9.19,9.21,9.19,9.2,6885200.0,7.7334,7.7503,7.7334,7.7419,6885200.0
2010-04-22 10:20:00,9.2,9.2,9.18,9.18,7655200.0,7.7419,7.7419,7.725,7.725,7655200.0
2010-04-22 10:25:00,9.18,9.22,9.18,9.22,11132800.0,7.725,7.7587,7.725,7.7587,11132800.0
2010-04-22 10:30:00,9.22,9.23,9.2,9.22,10166800.0,7.7587,7.7671,7.7419,7.7587,10166800.0
2010-04-22 10:35:00,9.23,9.25,9.22,9.24,13871200.0,7.7671,7.7839,7.7587,7.7755,13871200.0
2010-04-22 10:40:00,9.24,9.24,9.23,9.24,9063600.0,7.7755,7.7755,7.7671,7.7755,9063600.0
2010-04-22 10:45:00,9.24,9.24,9.22,9.24,7604800.0,7.7755,7.7755,7.7587,7.7755,7604800.0
2010-04-22 10:50:00,9.24,9.24,9.22,9.24,4471600.0,7.7755,7.7755,7.7587,7.7755,4471600.0
2010-04-22 10:55:00,9.24,9.24,9.22,9.22,4317600.0,7.7755,7.7755,7.7587,7.7587,4317600.0
2010-04-22 11:00:00,9.22,9.23,9.22,9.22,4155200.0,7.7587,7.7671,7.7587,7.7587,4155200.0
2010-04-22 11:05:00,9.22,9.23,9.21,9.22,5572000.0,7.7587,7.7671,7.7503,7.7587,5572000.0
2010-04-22 11:10:00,9.22,9.23,9.22,9.22,2825200.0,7.7587,7.7671,7.7587,7.7587,2825200.0
2010-04-22 11:15:00,9.22,9.23,9.21,9.22,3220000.0,7.7587,7.7671,7.7503,7.7587,3220000.0
2010-04-22 11:20:00,9.22,9.22,9.2,9.21,4799200.0,7.7587,7.7587,7.7419,7.7503,4799200.0
2010-04-22 11:25:00,9.21,9.22,9.2,9.22,3788400.0,7.7503,7.7587,7.7419,7.7587,3788400.0
2010-04-22 11:30:00,9.22,9.22,9.21,9.22,3838800.0,7.7587,7.7587,7.7503,7.7587,3838800.0
2010-04-22 11:35:00,9.22,9.23,9.21,9.22,3959200.0,7.7587,7.7671,7.7503,7.7587,3959200.0
2010-04-22 11:40:00,9.22,9.22,9.22,9.22,2195200.0,7.7587,7.7587,7.7587,7.7587,2195200.0
2010-04-22 11:45:00,9.22,9.23,9.21,9.21,3396400.0,7.7587,7.7671,7.7503,7.7503,3396400.0
2010-04-22 11:50:00,9.21,9.22,9.21,9.22,2466800.0,7.7503,7.7587,7.7503,7.7587,2466800.0
2010-04-22 11:55:00,9.22,9.22,9.22,9.22,3827600.0,7.7587,7.7587,7.7587,7.7587,3827600.0
2010-04-22 12:00:00,9.22,9.22,9.21,9.22,2766400.0,7.7587,7.7587,7.7503,7.7587,2766400.0
2010-04-22 12:05:00,9.22,9.24,9.22,9.24,5275200.0,7.7587,7.7755,7.7587,7.7755,5275200.0
2010-04-22 12:10:00,9.23,9.24,9.23,9.23,2562000.0,7.7671,7.7755,7.7671,7.7671,2562000.0
2010-04-22 12:15:00,9.23,9.23,9.22,9.23,2349200.0,7.7671,7.7671,7.7587,7.7671,2349200.0
2010-04-22 12:20:00,9.23,9.25,9.23,9.24,4667600.0,7.7671,7.7839,7.7671,7.7755,4667600.0
2010-04-22 12:25:00,9.24,9.25,9.24,9.24,2889600.0,7.7755,7.7839,7.7755,7.7755,2889600.0
2010-04-22 12:30:00,9.24,9.24,9.24,9.24,2872800.0,7.7755,7.7755,7.7755,7.7755,2872800.0
2010-04-22 12:35:00,9.24,9.25,9.23,9.25,5597200.0,7.7755,7.7839,7.7671,7.7839,5597200.0
2010-04-22 12:40:00,9.25,9.25,9.24,9.24,2391200.0,7.7839,7.7839,7.7755,7.7755,2391200.0
2010-04-22 12:45:00,9.24,9.24,9.22,9.23,4141200.0,7.7755,7.7755,7.7587,7.7671,4141200.0
2010-04-22 12:50:00,9.23,9.24,9.22,9.24,2791600.0,7.7671,7.7755,7.7587,7.7755,2791600.0
2010-04-22 12:55:00,9.24,9.24,9.24,9.24,2002000.0,7.7755,7.7755,7.7755,7.7755,2002000.0
2010-04-22 13:00:00,9.24,9.25,9.24,9.25,4939200.0,7.7755,7.7839,7.7755,7.7839,4939200.0
2010-04-22 13:05:00,9.25,9.27,9.25,9.26,9948400.0,7.7839,7.8008,7.7839,7.7923,9948400.0
2010-04-22 13:10:00,9.26,9.27,9.26,9.27,4564000.0,7.7923,7.8008,7.7923,7.8008,4564000.0
2010-04-22 13:15:00,9.27,9.28,9.26,9.26,5541200.0,7.8008,7.8092,7.7923,7.7923,5541200.0
2010-04-22 13:20:00,9.26,9.28,9.26,9.28,5224800.0,7.7923,7.8092,7.7923,7.8092,5224800.0
2010-04-22 13:25:00,9.27,9.28,9.27,9.27,5731600.0,7.8008,7.8092,7.8008,7.8008,5731600.0
2010-04-22 13:30:00,9.27,9.29,9.27,9.28,6759200.0,7.8008,7.8176,7.8008,7.8092,6759200.0
2010-04-22 13:35:00,9.28,9.3,9.27,9.3,13980400.0,7.8092,7.826,7.8008,7.826,13980400.0
2010-04-22 13:40:00,9.3,9.33,9.3,9.32,17284400.0,7.826,7.8513,7.826,7.8428,17284400.0
2010-04-22 13:45:00,9.32,9.36,9.32,9.35,17483200.0,7.8428,7.8765,7.8428,7.8681,17483200.0
2010-04-22 13:50:00,9.35,9.36,9.34,9.35,12703600.0,7.8681,7.8765,7.8597,7.8681,12703600.0
2010-04-22 13:55:00,9.35,9.39,9.35,9.38,14520800.0,7.8681,7.9017,7.8681,7.8933,14520800.0
2010-04-22 14:00:00,9.39,9.42,9.38,9.4,27098400.0,7.9017,7.927,7.8933,7.9102,27098400.0
2010-04-22 14:05:00,9.4,9.41,9.39,9.41,15246000.0,7.9102,7.9186,7.9017,7.9186,15246000.0
2010-04-22 14:10:00,9.41,9.41,9.39,9.4,11149600.0,7.9186,7.9186,7.9017,7.9102,11149600.0
2010-04-22 14:15:00,9.4,9.44,9.4,9.43,17208800.0,7.9102,7.9438,7.9102,7.9354,17208800.0
2010-04-22 14:20:00,9.43,9.44,9.42,9.43,10987200.0,7.9354,7.9438,7.927,7.9354,10987200.0
2010-04-22 14:25:00,9.43,9.45,9.43,9.44,10584000.0,7.9354,7.9522,7.9354,7.9438,10584000.0
2010-04-22 14:30:00,9.44,9.46,9.43,9.45,14019600.0,7.9438,7.9607,7.9354,7.9522,14019600.0
2010-04-22 14:35:00,9.45,9.45,9.43,9.43,9956800.0,7.9522,7.9522,7.9354,7.9354,9956800.0
2010-04-22 14:40:00,9.43,9.44,9.43,9.43,7193200.0,7.9354,7.9438,7.9354,7.9354,7193200.0
2010-04-22 14:45:00,9.44,9.47,9.43,9.47,17864000.0,7.9438,7.9691,7.9354,7.9691,17864000.0
2010-04-22 14:50:00,9.47,9.48,9.45,9.46,14252000.0,7.9691,7.9775,7.9522,7.9607,14252000.0
2010-04-22 14:55:00,9.46,9.48,9.46,9.47,10206000.0,7.9607,7.9775,7.9607,7.9691,10206000.0
2010-04-22 15:00:00,9.47,9.49,9.47,9.49,16847600.0,7.9691,7.9859,7.9691,7.9859,16847600.0
2010-04-22 15:05:00,9.49,9.52,9.48,9.5,21817600.0,7.9859,8.0111,7.9775,7.9943,21817600.0
2010-04-22 15:10:00,9.5,9.51,9.49,9.49,13291600.0,7.9943,8.0027,7.9859,7.9859,13291600.0
2010-04-22 15:15:00,9.49,9.52,9.49,9.51,15201200.0,7.9859,8.0111,7.9859,8.0027,15201200.0
2010-04-22 15:20:00,9.51,9.53,9.51,9.52,14350000.0,8.0027,8.0196,8.0027,8.0111,14350000.0
2010-04-22 15:25:00,9.52,9.52,9.49,9.49,15419600.0,8.0111,8.0111,7.9859,7.9859,15419600.0
2010-04-22 15:30:00,9.49,9.51,9.48,9.48,13473600.0,7.9859,8.0027,7.9775,7.9775,13473600.0
2010-04-22 15:35:00,9.48,9.49,9.46,9.48,15993600.0,7.9775,7.9859,7.9607,7.9775,15993600.0
2010-04-22 15:40:00,9.48,9.5,9.47,9.5,15940400.0,7.9775,7.9943,7.9691,7.9943,15940400.0
2010-04-22 15:45:00,9.5,9.5,9.49,9.5,12003600.0,7.9943,7.9943,7.9859,7.9943,12003600.0
2010-04-22 15:50:00,9.5,9.53,9.49,9.52,16371600.0,7.9943,8.0196,7.9859,8.0111,16371600.0
2010-04-22 15:55:00,9.52,9.52,9.5,9.51,20697600.0,8.0111,8.0111,7.9943,8.0027,20697600.0
2010-04-23 09:30:00,9.57,9.63,9.54,9.62,45178000.0,8.0532,8.1037,8.028,8.0953,45178000.0
2010-04-23 09:35:00,9.62,9.67,9.61,9.67,37399600.0,8.0953,8.1374,8.0869,8.1374,37399600.0
2010-04-23 09:40:00,9.67,9.72,9.66,9.68,50475600.0,8.1374,8.1794,8.129,8.1458,50475600.0
2010-04-23 09:45:00,9.68,9.68,9.64,9.68,33306000.0,8.1458,8.1458,8.1121,8.1458,33306000.0
2010-04-23 09:50:00,9.68,9.72,9.66,9.71,26745600.0,8.1458,8.1794,8.129,8.171,26745600.0
2010-04-23 09:55:00,9.72,9.72,9.69,9.7,25998000.0,8.1794,8.1794,8.1542,8.1626,25998000.0
2010-04-23 10:00:00,9.7,9.71,9.66,9.68,26975200.0,8.1626,8.171,8.129,8.1458,26975200.0
2010-04-23 10:05:00,9.68,9.69,9.67,9.69,15447600.0,8.1458,8.1542,8.1374,8.1542,15447600.0
2010-04-23 10:10:00,9.69,9.69,9.66,9.69,14243600.0,8.1542,8.1542,8.129,8.1542,14243600.0
2010-04-23 10:15:00,9.69,9.69,9.67,9.67,12160400.0,8.1542,8.1542,8.1374,8.1374,12160400.0
2010-04-23 10:20:00,9.67,9.67,9.65,9.67,16783200.0,8.1374,8.1374,8.1205,8.1374,16783200.0
2010-04-23 10:25:00,9.67,9.67,9.66,9.66,9903600.0,8.1374,8.1374,8.129,8.129,9903600.0
2010-04-23 10:30:00,9.66,9.67,9.65,9.65,13546400.0,8.129,8.1374,8.1205,8.1205,13546400.0
2010-04-23 10:35:00,9.65,9.67,9.65,9.67,12412400.0,8.1205,8.1374,8.1205,8.1374,12412400.0
2010-04-23 10:40:00,9.67,9.69,9.66,9.67,13479200.0,8.1374,8.1542,8.129,8.1374,13479200.0
2010-04-23 10:45:00,9.67,9.67,9.64,9.64,11062800.0,8.1374,8.1374,8.1121,8.1121,11062800.0
2010-04-23 10:50:00,9.64,9.66,9.63,9.66,14571200.0,8.1121,8.129,8.1037,8.129,14571200.0
2010-04-23 10:55:00,9.66,9.66,9.65,9.65,7212800.0,8.129,8.129,8.1205,8.1205,7212800.0
2010-04-23 11:00:00,9.65,9.65,9.63,9.63,12714800.0,8.1205,8.1205,8.1037,8.1037,12714800.0
2010-04-23 11:05:00,9.63,9.66,9.62,9.63,9643200.0,8.1037,8.129,8.0953,8.1037,9643200.0
2010-04-23 11:10:00,9.63,9.66,9.63,9.65,10301200.0,8.1037,8.129,8.1037,8.1205,10301200.0
2010-04-23 11:15:00,9.65,9.67,9.64,9.65,10553200.0,8.1205,8.1374,8.1121,8.1205,10553200.0
2010-04-23 11:20:00,9.65,9.65,9.64,9.64,7795200.0,8.1205,8.1205,8.1121,8.1121,7795200.0
2010-04-23 11:25:00,9.64,9.64,9.63,9.64,5443200.0,8.1121,8.1121,8.1037,8.1121,5443200.0
2010-04-23 11:30:00,9.64,9.64,9.62,9.62,8528800.0,8.1121,8.1121,8.0953,8.0953,8528800.0
2010-04-23 11:35:00,9.62,9.64,9.62,9.64,8299200.0,8.0953,8.1121,8.0953,8.1121,8299200.0
2010-04-23 11:40:00,9.64,9.65,9.63,9.64,5896800.0,8.1121,8.1205,8.1037,8.1121,5896800.0
2010-04-23 11:45:00,9.64,9.65,9.63,9.63,7551600.0,8.1121,8.1205,8.1037,8.1037,7551600.0
2010-04-23 11:50:00,9.63,9.64,9.61,9.61,7313600.0,8.1037,8.1121,8.0869,8.0869,7313600.0
2010-04-23 11:55:00,9.61,9.63,9.61,9.62,7781200.0,8.0869,8.1037,8.0869,8.0953,7781200.0
2010-04-23 12:00:00,9.62,9.63,9.62,9.62,4964400.0,8.0953,8.1037,8.0953,8.0953,4964400.0
2010-04-23 12:05:00,9.62,9.64,9.62,9.63,4284000.0,8.0953,8.1121,8.0953,8.1037,4284000.0
2010-04-23 12:10:00,9.62,9.62,9.6,9.62,7028000.0,8.0953,8.0953,8.0785,8.0953,7028000.0
2010-04-23 12:15:00,9.62,9.63,9.61,9.62,4858000.0,8.0953,8.1037,8.0869,8.0953,4858000.0
2010-04-23 12:20:00,9.62,9.63,9.62,9.63,5493600.0,8.0953,8.1037,8.0953,8.1037,5493600.0
2010-04-23 12:25:00,9.63,9.63,9.62,9.62,3379600.0,8.1037,8.1037,8.0953,8.0953,3379600.0
2010-04-23 12:30:00,9.62,9.62,9.61,9.61,4356800.0,8.0953,8.0953,8.0869,8.0869,4356800.0
2010-04-23 12:35:00,9.61,9.62,9.61,9.62,3586800.0,8.0869,8.0953,8.0869,8.0953,3586800.0
2010-04-23 12:40:00,9.62,9.63,9.62,9.63,3544800.0,8.0953,8.1037,8.0953,8.1037,3544800.0
2010-04-23 12:45:00,9.63,9.64,9.62,9.64,3830400.0,8.1037,8.1121,8.0953,8.1121,3830400.0
2010-04-23 12:50:00,9.64,9.64,9.63,9.64,4284000.0,8.1121,8.1121,8.1037,8.1121,4284000.0
2010-04-23 12:55:00,9.64,9.67,9.64,9.67,10435600.0,8.1121,8.1374,8.1121,8.1374,10435600.0
2010-04-23 13:00:00,9.67,9.67,9.66,9.66,4314800.0,8.1374,8.1374,8.129,8.129,4314800.0
2010-04-23 13:05:00,9.66,9.66,9.65,9.66,3222800.0,8.129,8.129,8.1205,8.129,3222800.0
2010-04-23 13:10:00,9.66,9.67,9.65,9.66,3948000.0,8.129,8.1374,8.1205,8.129,3948000.0
2010-04-23 13:15:00,9.66,9.66,9.64,9.64,3701600.0,8.129,8.129,8.1121,8.1121,3701600.0
2010-04-23 13:20:00,9.65,9.65,9.64,9.65,3320800.0,8.1205,8.1205,8.1121,8.1205,3320800.0
2010-04-23 13:25:00,9.65,9.65,9.64,9.64,3612000.0,8.1205,8.1205,8.1121,8.1121,3612000.0
2010-04-23 13:30:00,9.64,9.65,9.64,9.65,2763600.0,8.1121,8.1205,8.1121,8.1205,2763600.0
2010-04-23 13:35:00,9.65,9.65,9.64,9.64,3099600.0,8.1205,8.1205,8.1121,8.1121,3099600.0
2010-04-23 13:40:00,9.64,9.64,9.63,9.63,4051600.0,8.1121,8.1121,8.1037,8.1037,4051600.0
2010-04-23 13:45:00,9.63,9.65,9.63,9.65,4874800.0,8.1037,8.1205,8.1037,8.1205,4874800.0
2010-04-23 13:50:00,9.65,9.65,9.64,9.65,2604000.0,8.1205,8.1205,8.1121,8.1205,2604000.0
2010-04-23 13:55:00,9.65,9.65,9.64,9.65,2993200.0,8.1205,8.1205,8.1121,8.1205,2993200.0
2010-04-23 14:00:00,9.64,9.65,9.64,9.64,2310000.0,8.1121,8.1205,8.1121,8.1121,2310000.0
2010-04-23 14:05:00,9.64,9.64,9.63,9.64,3410400.0,8.1121,8.1121,8.1037,8.1121,3410400.0
2010-04-23 14:10:00,9.63,9.65,9.63,9.64,3315200.0,8.1037,8.1205,8.1037,8.1121,3315200.0
2010-04-23 14:15:00,9.64,9.67,9.64,9.66,7201600.0,8.1121,8.1374,8.1121,8.129,7201600.0
2010-04-23 14:20:00,9.66,9.66,9.65,9.65,3875200.0,8.129,8.129,8.1205,8.1205,3875200.0
2010-04-23 14:25:00,9.66,9.66,9.65,9.66,3564400.0,8.129,8.129,8.1205,8.129,3564400.0
2010-04-23 14:30:00,9.66,9.67,9.66,9.67,8156400.0,8.129,8.1374,8.129,8.1374,8156400.0
2010-04-23 14:35:00,9.67,9.68,9.67,9.67,6398000.0,8.1374,8.1458,8.1374,8.1374,6398000.0
2010-04-23 14:40:00,9.67,9.69,9.67,9.69,8027600.0,8.1374,8.1542,8.1374,8.1542,8027600.0
2010-04-23 14:45:00,9.69,9.7,9.69,9.7,10102400.0,8.1542,8.1626,8.1542,8.1626,10102400.0
2010-04-23 14:50:00,9.7,9.7,9.69,9.7,9520000.0,8.1626,8.1626,8.1542,8.1626,9520000.0
2010-04-23 14:55:00,9.7,9.7,9.69,9.7,4410000.0,8.1626,8.1626,8.1542,8.1626,4410000.0
2010-04-23 15:00:00,9.7,9.7,9.69,9.69,4365200.0,8.1626,8.1626,8.1542,8.1542,4365200.0
2010-04-23 15:05:00,9.69,9.69,9.67,9.68,7061600.0,8.1542,8.1542,8.1374,8.1458,7061600.0
2010-04-23 15:10:00,9.68,9.69,9.68,9.69,4289600.0,8.1458,8.1542,8.1458,8.1542,4289600.0
2010-04-23 15:15:00,9.69,9.69,9.67,9.69,5493600.0,8.1542,8.1542,8.1374,8.1542,5493600.0
2010-04-23 15:20:00,9.69,9.69,9.68,9.68,4466000.0,8.1542,8.1542,8.1458,8.1458,4466000.0
2010-04-23 15:25:00,9.68,9.68,9.67,9.67,3628800.0,8.1458,8.1458,8.1374,8.1374,3628800.0
2010-04-23 15:30:00,9.67,9.67,9.66,9.67,4620000.0,8.1374,8.1374,8.129,8.1374,4620000.0
2010-04-23 15:35:00,9.67,9.67,9.66,9.67,6868400.0,8.1374,8.1374,8.129,8.1374,6868400.0
2010-04-23 15:40:00,9.67,9.67,9.65,9.66,9749600.0,8.1374,8.1374,8.1205,8.129,9749600.0
2010-04-23 15:45:00,9.66,9.67,9.65,9.66,9704800.0,8.129,8.1374,8.1205,8.129,9704800.0
2010-04-23 15:50:00,9.66,9.68,9.66,9.68,11138400.0,8.129,8.1458,8.129,8.1458,11138400.0
2010-04-23 15:55:00,9.68,9.68,9.67,9.67,16077600.0,8.1458,8.1458,8.1374,8.1374,16077600.0
2010-04-26 09:30:00,9.71,9.73,9.7,9.71,24626000.0,8.171,8.1879,8.1626,8.171,24626000.0
2010-04-26 09:35:00,9.7,9.71,9.68,9.69,15909600.0,8.1626,8.171,8.1458,8.1542,15909600.0
2010-04-26 09:40:00,9.69,9.7,9.67,9.67,13938400.0,8.1542,8.1626,8.1374,8.1374,13938400.0
2010-04-26 09:45:00,9.67,9.68,9.64,9.66,20736800.0,8.1374,8.1458,8.1121,8.129,20736800.0
2010-04-26 09:50:00,9.66,9.66,9.64,9.64,12728800.0,8.129,8.129,8.1121,8.1121,12728800.0
2010-04-26 09:55:00,9.64,9.65,9.58,9.6,25001200.0,8.1121,8.1205,8.0616,8.0785,25001200.0
2010-04-26 10:00:00,9.6,9.63,9.6,9.62,14072800.0,8.0785,8.1037,8.0785,8.0953,14072800.0
2010-04-26 10:05:00,9.62,9.64,9.62,9.64,8881600.0,8.0953,8.1121,8.0953,8.1121,8881600.0
2010-04-26 10:10:00,9.64,9.65,9.64,9.64,7876400.0,8.1121,8.1205,8.1121,8.1121,7876400.0
2010-04-26 10:15:00,9.64,9.64,9.61,9.61,8545600.0,8.1121,8.1121,8.0869,8.0869,8545600.0
2010-04-26 10:20:00,9.61,9.64,9.61,9.64,6176800.0,8.0869,8.1121,8.0869,8.1121,6176800.0
2010-04-26 10:25:00,9.64,9.65,9.62,9.62,4664800.0,8.1121,8.1205,8.0953,8.0953,4664800.0
2010-04-26 10:30:00,9.62,9.63,9.6,9.61,9013200.0,8.0953,8.1037,8.0785,8.0869,9013200.0
2010-04-26 10:35:00,9.61,9.62,9.6,9.61,6350400.0,8.0869,8.0953,8.0785,8.0869,6350400.0
2010-04-26 10:40:00,9.61,9.63,9.61,9.62,6263600.0,8.0869,8.1037,8.0869,8.0953,6263600.0
2010-04-26 10:45:00,9.62,9.64,9.62,9.63,4620000.0,8.0953,8.1121,8.0953,8.1037,4620000.0
2010-04-26 10:50:00,9.63,9.64,9.63,9.64,3774400.0,8.1037,8.1121,8.1037,8.1121,3774400.0
2010-04-26 10:55:00,9.64,9.65,9.64,9.65,7562800.0,8.1121,8.1205,8.1121,8.1205,7562800.0
2010-04-26 11:00:00,9.65,9.67,9.63,9.67,6325200.0,8.1205,8.1374,8.1037,8.1374,6325200.0
2010-04-26 11:05:00,9.67,9.67,9.66,9.67,4659200.0,8.1374,8.1374,8.129,8.1374,4659200.0
2010-04-26 11:10:00,9.67,9.67,9.66,9.67,3743600.0,8.1374,8.1374,8.129,8.1374,3743600.0
2010-04-26 11:15:00,9.67,9.67,9.64,9.65,5493600.0,8.1374,8.1374,8.1121,8.1205,5493600.0
2010-04-26 11:20:00,9.65,9.66,9.64,9.64,3746400.0,8.1205,8.129,8.1121,8.1121,3746400.0
2010-04-26 11:25:00,9.64,9.65,9.63,9.64,6062000.0,8.1121,8.1205,8.1037,8.1121,6062000.0
2010-04-26 11:30:00,9.64,9.65,9.64,9.64,2461200.0,8.1121,8.1205,8.1121,8.1121,2461200.0
2010-04-26 11:35:00,9.64,9.64,9.63,9.63,2839200.0,8.1121,8.1121,8.1037,8.1037,2839200.0
2010-04-26 11:40:00,9.63,9.64,9.63,9.63,2357600.0,8.1037,8.1121,8.1037,8.1037,2357600.0
2010-04-26 11:45:00,9.64,9.65,9.63,9.65,3043600.0,8.1121,8.1205,8.1037,8.1205,3043600.0
2010-04-26 11:50:00,9.65,9.65,9.63,9.63,2321200.0,8.1205,8.1205,8.1037,8.1037,2321200.0
2010-04-26 11:55:00,9.63,9.63,9.62,9.62,4720800.0,8.1037,8.1037,8.0953,8.0953,4720800.0
2010-04-26 12:00:00,9.62,9.63,9.61,9.61,4424000.0,8.0953,8.1037,8.0869,8.0869,4424000.0
2010-04-26 12:05:00,9.61,9.62,9.61,9.62,4079600.0,8.0869,8.0953,8.0869,8.0953,4079600.0
2010-04-26 12:10:00,9.62,9.62,9.61,9.62,3740800.0,8.0953,8.0953,8.0869,8.0953,3740800.0
2010-04-26 12:15:00,9.62,9.63,9.62,9.62,2388400.0,8.0953,8.1037,8.0953,8.0953,2388400.0
2010-04-26 12:20:00,9.62,9.62,9.61,9.62,3130400.0,8.0953,8.0953,8.0869,8.0953,3130400.0
2010-04-26 12:25:00,9.62,9.62,9.61,9.61,4608800.0,8.0953,8.0953,8.0869,8.0869,4608800.0
2010-04-26 12:30:00,9.61,9.61,9.6,9.61,4418400.0,8.0869,8.0869,8.0785,8.0869,4418400.0
2010-04-26 12:35:00,9.61,9.62,9.61,9.61,3315200.0,8.0869,8.0953,8.0869,8.0869,3315200.0
2010-04-26 12:40:00,9.61,9.62,9.61,9.61,2466800.0,8.0869,8.0953,8.0869,8.0869,2466800.0
2010-04-26 12:45:00,9.61,9.61,9.61,9.61,1654800.0,8.0869,8.0869,8.0869,8.0869,1654800.0
2010-04-26 12:50:00,9.61,9.61,9.61,9.61,2203600.0,8.0869,8.0869,8.0869,8.0869,2203600.0
2010-04-26 12:55:00,9.61,9.63,9.61,9.62,3824800.0,8.0869,8.1037,8.0869,8.0953,3824800.0
2010-04-26 13:00:00,9.62,9.64,9.62,9.63,3522400.0,8.0953,8.1121,8.0953,8.1037,3522400.0
2010-04-26 13:05:00,9.63,9.64,9.63,9.63,2447200.0,8.1037,8.1121,8.1037,8.1037,2447200.0
2010-04-26 13:10:00,9.63,9.63,9.62,9.63,3082800.0,8.1037,8.1037,8.0953,8.1037,3082800.0
2010-04-26 13:15:00,9.63,9.64,9.62,9.63,1464400.0,8.1037,8.1121,8.0953,8.1037,1464400.0
2010-04-26 13:20:00,9.63,9.64,9.63,9.63,1649200.0,8.1037,8.1121,8.1037,8.1037,1649200.0
2010-04-26 13:25:00,9.63,9.63,9.62,9.62,2324000.0,8.1037,8.1037,8.0953,8.0953,2324000.0
2010-04-26 13:30:00,9.63,9.63,9.61,9.62,2382800.0,8.1037,8.1037,8.0869,8.0953,2382800.0
2010-04-26 13:35:00,9.62,9.62,9.61,9.61,2864400.0,8.0953,8.0953,8.0869,8.0869,2864400.0
2010-04-26 13:40:00,9.61,9.62,9.61,9.62,4233600.0,8.0869,8.0953,8.0869,8.0953,4233600.0
2010-04-26 13:45:00,9.62,9.63,9.62,9.62,3166800.0,8.0953,8.1037,8.0953,8.0953,3166800.0
2010-04-26 13:50:00,9.62,9.63,9.62,9.62,2119600.0,8.0953,8.1037,8.0953,8.0953,2119600.0
2010-04-26 13:55:00,9.62,9.63,9.62,9.62,2189600.0,8.0953,8.1037,8.0953,8.0953,2189600.0
2010-04-26 14:00:00,9.62,9.62,9.61,9.61,3264800.0,8.0953,8.0953,8.0869,8.0869,3264800.0
2010-04-26 14:05:00,9.61,9.61,9.61,9.61,2279200.0,8.0869,8.0869,8.0869,8.0869,2279200.0
2010-04-26 14:10:00,9.61,9.62,9.61,9.62,2578800.0,8.0869,8.0953,8.0869,8.0953,2578800.0
2010-04-26 14:15:00,9.62,9.64,9.62,9.63,5583200.0,8.0953,8.1121,8.0953,8.1037,5583200.0
2010-04-26 14:20:00,9.63,9.64,9.63,9.64,1750000.0,8.1037,8.1121,8.1037,8.1121,1750000.0
2010-04-26 14:25:00,9.64,9.64,9.63,9.64,2405200.0,8.1121,8.1121,8.1037,8.1121,2405200.0
2010-04-26 14:30:00,9.64,9.64,9.63,9.64,2497600.0,8.1121,8.1121,8.1037,8.1121,2497600.0
2010-04-26 14:35:00,9.64,9.64,9.62,9.62,2623600.0,8.1121,8.1121,8.0953,8.0953,2623600.0
2010-04-26 14:40:00,9.62,9.63,9.62,9.62,1736000.0,8.0953,8.1037,8.0953,8.0953,1736000.0
2010-04-26 14:45:00,9.62,9.63,9.62,9.63,2699200.0,8.0953,8.1037,8.0953,8.1037,2699200.0
2010-04-26 14:50:00,9.63,9.63,9.62,9.62,3127600.0,8.1037,8.1037,8.0953,8.0953,3127600.0
2010-04-26 14:55:00,9.62,9.62,9.61,9.61,4219600.0,8.0953,8.0953,8.0869,8.0869,4219600.0
2010-04-26 15:00:00,9.61,9.62,9.61,9.61,4555600.0,8.0869,8.0953,8.0869,8.0869,4555600.0
2010-04-26 15:05:00,9.61,9.62,9.61,9.61,2620800.0,8.0869,8.0953,8.0869,8.0869,2620800.0
2010-04-26 15:10:00,9.61,9.61,9.6,9.6,7711200.0,8.0869,8.0869,8.0785,8.0785,7711200.0
2010-04-26 15:15:00,9.6,9.6,9.59,9.59,7084000.0,8.0785,8.0785,8.07,8.07,7084000.0
2010-04-26 15:20:00,9.59,9.67,9.58,9.59,8523200.0,8.07,8.1374,8.0616,8.07,8523200.0
2010-04-26 15:25:00,9.59,9.61,9.59,9.6,6924400.0,8.07,8.0869,8.07,8.0785,6924400.0
2010-04-26 15:30:00,9.6,9.61,9.6,9.61,4454800.0,8.0785,8.0869,8.0785,8.0869,4454800.0
2010-04-26 15:35:00,9.61,9.62,9.61,9.61,6566000.0,8.0869,8.0953,8.0869,8.0869,6566000.0
2010-04-26 15:40:00,9.61,9.62,9.61,9.61,3950800.0,8.0869,8.0953,8.0869,8.0869,3950800.0
2010-04-26 15:45:00,9.61,9.62,9.6,9.61,6921600.0,8.0869,8.0953,8.0785,8.0869,6921600.0
2010-04-26 15:50:00,9.61,9.62,9.61,9.61,6442800.0,8.0869,8.0953,8.0869,8.0869,6442800.0
2010-04-26 15:55:00,9.61,9.63,9.61,9.63,12698000.0,8.0869,8.1037,8.0869,8.1037,12698000.0
2010-04-27 09:30:00,9.55,9.55,9.52,9.54,22811600.0,8.0364,8.0364,8.0111,8.028,22811600.0
2010-04-27 09:35:00,9.54,9.54,9.51,9.52,13361600.0,8.028,8.028,8.0027,8.0111,13361600.0
2010-04-27 09:40:00,9.52,9.55,9.51,9.54,14590800.0,8.0111,8.0364,8.0027,8.028,14590800.0
2010-04-27 09:45:00,9.54,9.55,9.52,9.53,11340000.0,8.028,8.0364,8.0111,8.0196,11340000.0
2010-04-27 09:50:00,9.53,9.53,9.5,9.52,14282800.0,8.0196,8.0196,7.9943,8.0111,14282800.0
2010-04-27 09:55:00,9.52,9.54,9.51,9.54,9592800.0,8.0111,8.028,8.0027,8.028,9592800.0
2010-04-27 10:00:00,9.54,9.55,9.51,9.52,11264400.0,8.028,8.0364,8.0027,8.0111,11264400.0
2010-04-27 10:05:00,9.52,9.54,9.52,9.54,5404000.0,8.0111,8.028,8.0111,8.028,5404000.0
2010-04-27 10:10:00,9.54,9.54,9.53,9.53,4202800.0,8.028,8.028,8.0196,8.0196,4202800.0
2010-04-27 10:15:00,9.53,9.53,9.51,9.52,7789600.0,8.0196,8.0196,8.0027,8.0111,7789600.0
2010-04-27 10:20:00,9.52,9.53,9.51,9.52,6599600.0,8.0111,8.0196,8.0027,8.0111,6599600.0
2010-04-27 10:25:00,9.52,9.54,9.52,9.53,5087600.0,8.0111,8.028,8.0111,8.0196,5087600.0
2010-04-27 10:30:00,9.53,9.54,9.53,9.54,4074000.0,8.0196,8.028,8.0196,8.028,4074000.0
2010-04-27 10:35:00,9.54,9.54,9.53,9.54,7072800.0,8.028,8.028,8.0196,8.028,7072800.0
2010-04-27 10:40:00,9.54,9.54,9.53,9.53,6022800.0,8.028,8.028,8.0196,8.0196,6022800.0
2010-04-27 10:45:00,9.53,9.57,9.53,9.55,6526800.0,8.0196,8.0532,8.0196,8.0364,6526800.0
2010-04-27 10:50:00,9.55,9.56,9.53,9.54,5415200.0,8.0364,8.0448,8.0196,8.028,5415200.0
2010-04-27 10:55:00,9.54,9.56,9.54,9.55,3651200.0,8.028,8.0448,8.028,8.0364,3651200.0
2010-04-27 11:00:00,9.55,9.55,9.54,9.54,3234000.0,8.0364,8.0364,8.028,8.028,3234000.0
2010-04-27 11:05:00,9.54,9.54,9.52,9.52,4172000.0,8.028,8.028,8.0111,8.0111,4172000.0
2010-04-27 11:10:00,9.52,9.52,9.5,9.5,9413600.0,8.0111,8.0111,7.9943,7.9943,9413600.0
2010-04-27 11:15:00,9.5,9.51,9.48,9.49,11202800.0,7.9943,8.0027,7.9775,7.9859,11202800.0
2010-04-27 11:20:00,9.48,9.49,9.42,9.42,21123200.0,7.9775,7.9859,7.927,7.927,21123200.0
2010-04-27 11:25:00,9.42,9.42,9.35,9.36,31477600.0,7.927,7.927,7.8681,7.8765,31477600.0
2010-04-27 11:30:00,9.36,9.37,9.3,9.37,30766400.0,7.8765,7.8849,7.826,7.8849,30766400.0
2010-04-27 11:35:00,9.37,9.39,9.35,9.36,17564400.0,7.8849,7.9017,7.8681,7.8765,17564400.0
2010-04-27 11:40:00,9.36,9.39,9.35,9.38,12020400.0,7.8765,7.9017,7.8681,7.8933,12020400.0
2010-04-27 11:45:00,9.38,9.39,9.37,9.37,8444800.0,7.8933,7.9017,7.8849,7.8849,8444800.0
2010-04-27 11:50:00,9.37,9.39,9.36,9.36,7154000.0,7.8849,7.9017,7.8765,7.8765,7154000.0
2010-04-27 11:55:00,9.36,9.4,9.36,9.38,9606800.0,7.8765,7.9102,7.8765,7.8933,9606800.0
2010-04-27 12:00:00,9.38,9.4,9.38,9.39,7756000.0,7.8933,7.9102,7.8933,7.9017,7756000.0
2010-04-27 12:05:00,9.4,9.4,9.38,9.39,7820400.0,7.9102,7.9102,7.8933,7.9017,7820400.0
2010-04-27 12:10:00,9.39,9.39,9.33,9.34,13759200.0,7.9017,7.9017,7.8513,7.8597,13759200.0
2010-04-27 12:15:00,9.34,9.37,9.34,9.37,8484000.0,7.8597,7.8849,7.8597,7.8849,8484000.0
2010-04-27 12:20:00,9.37,9.39,9.37,9.39,5622400.0,7.8849,7.9017,7.8849,7.9017,5622400.0
2010-04-27 12:25:00,9.39,9.39,9.35,9.36,7562800.0,7.9017,7.9017,7.8681,7.8765,7562800.0
2010-04-27 12:30:00,9.36,9.37,9.36,9.37,4172000.0,7.8765,7.8849,7.8765,7.8849,4172000.0
2010-04-27 12:35:00,9.37,9.39,9.37,9.38,3589600.0,7.8849,7.9017,7.8849,7.8933,3589600.0
2010-04-27 12:40:00,9.38,9.39,9.37,9.38,4149600.0,7.8933,7.9017,7.8849,7.8933,4149600.0
2010-04-27 12:45:00,9.38,9.39,9.37,9.37,4432400.0,7.8933,7.9017,7.8849,7.8849,4432400.0
2010-04-27 12:50:00,9.37,9.39,9.37,9.39,3864000.0,7.8849,7.9017,7.8849,7.9017,3864000.0
2010-04-27 12:55:00,9.39,9.4,9.38,9.39,3886400.0,7.9017,7.9102,7.8933,7.9017,3886400.0
2010-04-27 13:00:00,9.39,9.41,9.39,9.41,9819600.0,7.9017,7.9186,7.9017,7.9186,9819600.0
2010-04-27 13:05:00,9.41,9.42,9.4,9.41,8646400.0,7.9186,7.927,7.9102,7.9186,8646400.0
2010-04-27 13:10:00,9.41,9.42,9.41,9.41,4858000.0,7.9186,7.927,7.9186,7.9186,4858000.0
2010-04-27 13:15:00,9.41,9.42,9.4,9.42,7540400.0,7.9186,7.927,7.9102,7.927,7540400.0
2010-04-27 13:20:00,9.42,9.44,9.42,9.43,7350000.0,7.927,7.9438,7.927,7.9354,7350000.0
2010-04-27 13:25:00,9.43,9.44,9.42,9.44,4709600.0,7.9354,7.9438,7.927,7.9438,4709600.0
2010-04-27 13:30:00,9.44,9.46,9.43,9.43,6216000.0,7.9438,7.9607,7.9354,7.9354,6216000.0
2010-04-27 13:35:00,9.44,9.44,9.43,9.43,4463200.0,7.9438,7.9438,7.9354,7.9354,4463200.0
2010-04-27 13:40:00,9.43,9.44,9.42,9.44,3774400.0,7.9354,7.9438,7.927,7.9438,3774400.0
2010-04-27 13:45:00,9.44,9.44,9.43,9.43,3553200.0,7.9438,7.9438,7.9354,7.9354,3553200.0
2010-04-27 13:50:00,9.43,9.44,9.43,9.44,3525200.0,7.9354,7.9438,7.9354,7.9438,3525200.0
2010-04-27 13:55:00,9.44,9.46,9.44,9.45,5616800.0,7.9438,7.9607,7.9438,7.9522,5616800.0
2010-04-27 14:00:00,9.45,9.45,9.42,9.43,6893600.0,7.9522,7.9522,7.927,7.9354,6893600.0
2010-04-27 14:05:00,9.43,9.44,9.42,9.43,4508000.0,7.9354,7.9438,7.927,7.9354,4508000.0
2010-04-27 14:10:00,9.43,9.43,9.42,9.43,3032400.0,7.9354,7.9354,7.927,7.9354,3032400.0
2010-04-27 14:15:00,9.43,9.43,9.42,9.42,3147200.0,7.9354,7.9354,7.927,7.927,3147200.0
2010-04-27 14:20:00,9.42,9.42,9.39,9.4,7705600.0,7.927,7.927,7.9017,7.9102,7705600.0
2010-04-27 14:25:00,9.4,9.41,9.4,9.4,4981200.0,7.9102,7.9186,7.9102,7.9102,4981200.0
2010-04-27 14:30:00,9.4,9.41,9.4,9.4,3514000.0,7.9102,7.9186,7.9102,7.9102,3514000.0
2010-04-27 14:35:00,9.4,9.42,9.4,9.41,5238800.0,7.9102,7.927,7.9102,7.9186,5238800.0
2010-04-27 14:40:00,9.41,9.42,9.4,9.41,4555600.0,7.9186,7.927,7.9102,7.9186,4555600.0
2010-04-27 14:45:00,9.41,9.42,9.4,9.4,4491200.0,7.9186,7.927,7.9102,7.9102,4491200.0
2010-04-27 14:50:00,9.4,9.41,9.4,9.41,4121600.0,7.9102,7.9186,7.9102,7.9186,4121600.0
2010-04-27 14:55:00,9.4,9.41,9.38,9.4,10494400.0,7.9102,7.9186,7.8933,7.9102,10494400.0
2010-04-27 15:00:00,9.4,9.41,9.38,9.41,6916000.0,7.9102,7.9186,7.8933,7.9186,6916000.0
2010-04-27 15:05:00,9.41,9.43,9.4,9.42,5838000.0,7.9186,7.9354,7.9102,7.927,5838000.0
2010-04-27 15:10:00,9.42,9.42,9.41,9.41,3600800.0,7.927,7.927,7.9186,7.9186,3600800.0
2010-04-27 15:15:00,9.41,9.42,9.4,9.42,4351200.0,7.9186,7.927,7.9102,7.927,4351200.0
2010-04-27 15:20:00,9.42,9.43,9.42,9.42,4317600.0,7.927,7.9354,7.927,7.927,4317600.0
2010-04-27 15:25:00,9.42,9.43,9.39,9.4,5250000.0,7.927,7.9354,7.9017,7.9102,5250000.0
2010-04-27 15:30:00,9.4,9.4,9.37,9.37,9310000.0,7.9102,7.9102,7.8849,7.8849,9310000.0
2010-04-27 15:35:00,9.37,9.38,9.36,9.36,9374400.0,7.8849,7.8933,7.8765,7.8765,9374400.0
2010-04-27 15:40:00,9.36,9.36,9.33,9.36,12628000.0,7.8765,7.8765,7.8513,7.8765,12628000.0
2010-04-27 15:45:00,9.36,9.36,9.33,9.34,13179600.0,7.8765,7.8765,7.8513,7.8597,13179600.0
2010-04-27 15:50:00,9.35,9.35,9.32,9.33,15509200.0,7.8681,7.8681,7.8428,7.8513,15509200.0
2010-04-27 15:55:00,9.33,9.37,9.32,9.37,23696400.0,7.8513,7.8849,7.8428,7.8849,23696400.0
2010-04-28 09:30:00,9.4,9.43,9.34,9.35,32152400.0,7.9102,7.9354,7.8597,7.8681,32152400.0
2010-04-28 09:35:00,9.35,9.37,9.33,9.35,17110800.0,7.8681,7.8849,7.8513,7.8681,17110800.0
2010-04-28 09:40:00,9.35,9.39,9.29,9.35,19474000.0,7.8681,7.9017,7.8176,7.8681,19474000.0
2010-04-28 09:45:00,9.35,9.37,9.33,9.37,12941600.0,7.8681,7.8849,7.8513,7.8849,12941600.0
2010-04-28 09:50:00,9.37,9.37,9.31,9.33,17287200.0,7.8849,7.8849,7.8344,7.8513,17287200.0
2010-04-28 09:55:00,9.32,9.34,9.3,9.31,16192400.0,7.8428,7.8597,7.826,7.8344,16192400.0
2010-04-28 10:00:00,9.31,9.32,9.16,9.2,56414400.0,7.8344,7.8428,7.7082,7.7419,56414400.0
2010-04-28 10:05:00,9.2,9.22,9.17,9.17,29615600.0,7.7419,7.7587,7.7166,7.7166,29615600.0
2010-04-28 10:10:00,9.17,9.21,9.16,9.21,26535600.0,7.7166,7.7503,7.7082,7.7503,26535600.0
2010-04-28 10:15:00,9.21,9.24,9.2,9.23,22209600.0,7.7503,7.7755,7.7419,7.7671,22209600.0
2010-04-28 10:20:00,9.23,9.24,9.19,9.23,14145600.0,7.7671,7.7755,7.7334,7.7671,14145600.0
2010-04-28 10:25:00,9.23,9.25,9.2,9.24,14145600.0,7.7671,7.7839,7.7419,7.7755,14145600.0
2010-04-28 10:30:00,9.24,9.25,9.22,9.24,8926400.0,7.7755,7.7839,7.7587,7.7755,8926400.0
2010-04-28 10:35:00,9.24,9.24,9.18,9.2,11256000.0,7.7755,7.7755,7.725,7.7419,11256000.0
2010-04-28 10:40:00,9.2,9.23,9.2,9.21,8316000.0,7.7419,7.7671,7.7419,7.7503,8316000.0
2010-04-28 10:45:00,9.21,9.24,9.2,9.21,5821200.0,7.7503,7.7755,7.7419,7.7503,5821200.0
2010-04-28 10:50:00,9.21,9.24,9.21,9.23,7495600.0,7.7503,7.7755,7.7503,7.7671,7495600.0
2010-04-28 10:55:00,9.23,9.24,9.22,9.24,7658000.0,7.7671,7.7755,7.7587,7.7755,7658000.0
2010-04-28 11:00:00,9.24,9.26,9.23,9.26,8632400.0,7.7755,7.7923,7.7671,7.7923,8632400.0
2010-04-28 11:05:00,9.26,9.28,9.26,9.27,13204800.0,7.7923,7.8092,7.7923,7.8008,13204800.0
2010-04-28 11:10:00,9.27,9.28,9.26,9.27,6854400.0,7.8008,7.8092,7.7923,7.8008,6854400.0
2010-04-28 11:15:00,9.27,9.28,9.26,9.27,7254800.0,7.8008,7.8092,7.7923,7.8008,7254800.0
2010-04-28 11:20:00,9.27,9.28,9.27,9.28,6616400.0,7.8008,7.8092,7.8008,7.8092,6616400.0
2010-04-28 11:25:00,9.28,9.3,9.24,9.25,18356800.0,7.8092,7.826,7.7755,7.7839,18356800.0
2010-04-28 11:30:00,9.25,9.25,9.24,9.25,7929600.0,7.7839,7.7839,7.7755,7.7839,7929600.0
2010-04-28 11:35:00,9.25,9.25,9.21,9.23,12247200.0,7.7839,7.7839,7.7503,7.7671,12247200.0
2010-04-28 11:40:00,9.23,9.25,9.22,9.23,9128000.0,7.7671,7.7839,7.7587,7.7671,9128000.0
2010-04-28 11:45:00,9.23,9.25,9.23,9.24,4116000.0,7.7671,7.7839,7.7671,7.7755,4116000.0
2010-04-28 11:50:00,9.24,9.25,9.23,9.24,3816400.0,7.7755,7.7839,7.7671,7.7755,3816400.0
2010-04-28 11:55:00,9.24,9.26,9.24,9.26,3598000.0,7.7755,7.7923,7.7755,7.7923,3598000.0
2010-04-28 12:00:00,9.26,9.27,9.24,9.24,4908400.0,7.7923,7.8008,7.7755,7.7755,4908400.0
2010-04-28 12:05:00,9.24,9.26,9.23,9.25,3530800.0,7.7755,7.7923,7.7671,7.7839,3530800.0
2010-04-28 12:10:00,9.25,9.26,9.24,9.26,2452800.0,7.7839,7.7923,7.7755,7.7923,2452800.0
2010-04-28 12:15:00,9.26,9.29,9.26,9.28,6274800.0,7.7923,7.8176,7.7923,7.8092,6274800.0
2010-04-28 12:20:00,9.28,9.29,9.28,9.29,4863600.0,7.8092,7.8176,7.8092,7.8176,4863600.0
2010-04-28 12:25:00,9.29,9.32,9.29,9.31,6832000.0,7.8176,7.8428,7.8176,7.8344,6832000.0
2010-04-28 12:30:00,9.32,9.32,9.3,9.3,6459600.0,7.8428,7.8428,7.826,7.826,6459600.0
2010-04-28 12:35:00,9.3,9.31,9.29,9.29,4460400.0,7.826,7.8344,7.8176,7.8176,4460400.0
2010-04-28 12:40:00,9.29,9.29,9.28,9.28,3754800.0,7.8176,7.8176,7.8092,7.8092,3754800.0
2010-04-28 12:45:00,9.28,9.3,9.28,9.3,2346400.0,7.8092,7.826,7.8092,7.826,2346400.0
2010-04-28 12:50:00,9.3,9.31,9.3,9.31,3043600.0,7.826,7.8344,7.826,7.8344,3043600.0
2010-04-28 12:55:00,9.31,9.31,9.3,9.31,2248400.0,7.8344,7.8344,7.826,7.8344,2248400.0
2010-04-28 13:00:00,9.31,9.31,9.29,9.31,3113600.0,7.8344,7.8344,7.8176,7.8344,3113600.0
2010-04-28 13:05:00,9.31,9.35,9.31,9.35,6238400.0,7.8344,7.8681,7.8344,7.8681,6238400.0
2010-04-28 13:10:00,9.35,9.36,9.34,9.35,9296000.0,7.8681,7.8765,7.8597,7.8681,9296000.0
2010-04-28 13:15:00,9.35,9.37,9.35,9.35,7313600.0,7.8681,7.8849,7.8681,7.8681,7313600.0
2010-04-28 13:20:00,9.35,9.36,9.34,9.35,4258800.0,7.8681,7.8765,7.8597,7.8681,4258800.0
2010-04-28 13:25:00,9.35,9.36,9.33,9.34,3794000.0,7.8681,7.8765,7.8513,7.8597,3794000.0
2010-04-28 13:30:00,9.34,9.34,9.33,9.34,2766400.0,7.8597,7.8597,7.8513,7.8597,2766400.0
2010-04-28 13:35:00,9.34,9.36,9.34,9.36,3295600.0,7.8597,7.8765,7.8597,7.8765,3295600.0
2010-04-28 13:40:00,9.36,9.37,9.35,9.35,3998400.0,7.8765,7.8849,7.8681,7.8681,3998400.0
2010-04-28 13:45:00,9.36,9.36,9.34,9.35,2718800.0,7.8765,7.8765,7.8597,7.8681,2718800.0
2010-04-28 13:50:00,9.35,9.35,9.34,9.35,3637200.0,7.8681,7.8681,7.8597,7.8681,3637200.0
2010-04-28 13:55:00,9.35,9.35,9.35,9.35,1304800.0,7.8681,7.8681,7.8681,7.8681,1304800.0
2010-04-28 14:00:00,9.35,9.35,9.34,9.35,3038000.0,7.8681,7.8681,7.8597,7.8681,3038000.0
2010-04-28 14:05:00,9.35,9.35,9.32,9.32,3864000.0,7.8681,7.8681,7.8428,7.8428,3864000.0
2010-04-28 14:10:00,9.32,9.34,9.31,9.33,7145600.0,7.8428,7.8597,7.8344,7.8513,7145600.0
2010-04-28 14:15:00,9.33,9.34,9.31,9.32,6367200.0,7.8513,7.8597,7.8344,7.8428,6367200.0
2010-04-28 14:20:00,9.32,9.38,9.3,9.36,13594000.0,7.8428,7.8933,7.826,7.8765,13594000.0
2010-04-28 14:25:00,9.36,9.38,9.35,9.35,8192800.0,7.8765,7.8933,7.8681,7.8681,8192800.0
2010-04-28 14:30:00,9.36,9.36,9.33,9.36,7949200.0,7.8765,7.8765,7.8513,7.8765,7949200.0
2010-04-28 14:35:00,9.36,9.37,9.35,9.36,5541200.0,7.8765,7.8849,7.8681,7.8765,5541200.0
2010-04-28 14:40:00,9.36,9.39,9.36,9.37,8038800.0,7.8765,7.9017,7.8765,7.8849,8038800.0
2010-04-28 14:45:00,9.37,9.38,9.32,9.34,9340800.0,7.8849,7.8933,7.8428,7.8597,9340800.0
2010-04-28 14:50:00,9.33,9.36,9.33,9.35,5275200.0,7.8513,7.8765,7.8513,7.8681,5275200.0
2010-04-28 14:55:00,9.35,9.37,9.35,9.36,5471200.0,7.8681,7.8849,7.8681,7.8765,5471200.0
2010-04-28 15:00:00,9.36,9.38,9.36,9.36,4807600.0,7.8765,7.8933,7.8765,7.8765,4807600.0
2010-04-28 15:05:00,9.36,9.37,9.35,9.36,4844000.0,7.8765,7.8849,7.8681,7.8765,4844000.0
2010-04-28 15:10:00,9.36,9.36,9.35,9.36,5090400.0,7.8765,7.8765,7.8681,7.8765,5090400.0
2010-04-28 15:15:00,9.36,9.36,9.34,9.35,5320000.0,7.8765,7.8765,7.8597,7.8681,5320000.0
2010-04-28 15:20:00,9.35,9.36,9.35,9.35,4426800.0,7.8681,7.8765,7.8681,7.8681,4426800.0
2010-04-28 15:25:00,9.35,9.36,9.35,9.35,4552800.0,7.8681,7.8765,7.8681,7.8681,4552800.0
2010-04-28 15:30:00,9.35,9.38,9.35,9.37,12905200.0,7.8681,7.8933,7.8681,7.8849,12905200.0
2010-04-28 15:35:00,9.37,9.38,9.34,9.35,9251200.0,7.8849,7.8933,7.8597,7.8681,9251200.0
2010-04-28 15:40:00,9.35,9.35,9.33,9.35,8103200.0,7.8681,7.8681,7.8513,7.8681,8103200.0
2010-04-28 15:45:00,9.35,9.35,9.31,9.32,10038000.0,7.8681,7.8681,7.8344,7.8428,10038000.0
2010-04-28 15:50:00,9.32,9.33,9.3,9.33,10130400.0,7.8428,7.8513,7.826,7.8513,10130400.0
2010-04-28 15:55:00,9.33,9.35,9.33,9.34,10810800.0,7.8513,7.8681,7.8513,7.8597,10810800.0
2010-04-29 09:30:00,9.39,9.4,9.36,9.38,26493600.0,7.9017,7.9102,7.8765,7.8933,26493600.0
2010-04-29 09:35:00,9.39,9.44,9.36,9.43,16833600.0,7.9017,7.9438,7.8765,7.9354,16833600.0
2010-04-29 09:40:00,9.43,9.45,9.43,9.44,14968800.0,7.9354,7.9522,7.9354,7.9438,14968800.0
2010-04-29 09:45:00,9.44,9.45,9.42,9.43,10967600.0,7.9438,7.9522,7.927,7.9354,10967600.0
2010-04-29 09:50:00,9.43,9.46,9.43,9.45,9027200.0,7.9354,7.9607,7.9354,7.9522,9027200.0
2010-04-29 09:55:00,9.45,9.5,9.45,9.5,18141200.0,7.9522,7.9943,7.9522,7.9943,18141200.0
2010-04-29 10:00:00,9.5,9.51,9.48,9.5,14014000.0,7.9943,8.0027,7.9775,7.9943,14014000.0
2010-04-29 10:05:00,9.51,9.51,9.47,9.49,11541600.0,8.0027,8.0027,7.9691,7.9859,11541600.0
2010-04-29 10:10:00,9.49,9.49,9.47,9.48,5362000.0,7.9859,7.9859,7.9691,7.9775,5362000.0
2010-04-29 10:15:00,9.48,9.51,9.48,9.5,8862000.0,7.9775,8.0027,7.9775,7.9943,8862000.0
2010-04-29 10:20:00,9.5,9.53,9.5,9.52,12250000.0,7.9943,8.0196,7.9943,8.0111,12250000.0
2010-04-29 10:25:00,9.52,9.54,9.52,9.54,8587600.0,8.0111,8.028,8.0111,8.028,8587600.0
2010-04-29 10:30:00,9.54,9.55,9.53,9.54,9620800.0,8.028,8.0364,8.0196,8.028,9620800.0
2010-04-29 10:35:00,9.54,9.55,9.54,9.55,5670000.0,8.028,8.0364,8.028,8.0364,5670000.0
2010-04-29 10:40:00,9.55,9.55,9.54,9.55,6286000.0,8.0364,8.0364,8.028,8.0364,6286000.0
2010-04-29 10:45:00,9.55,9.55,9.53,9.54,6826400.0,8.0364,8.0364,8.0196,8.028,6826400.0
2010-04-29 10:50:00,9.54,9.55,9.54,9.55,6392400.0,8.028,8.0364,8.028,8.0364,6392400.0
2010-04-29 10:55:00,9.55,9.55,9.54,9.55,5138000.0,8.0364,8.0364,8.028,8.0364,5138000.0
2010-04-29 11:00:00,9.55,9.57,9.55,9.56,9601200.0,8.0364,8.0532,8.0364,8.0448,9601200.0
2010-04-29 11:05:00,9.56,9.56,9.54,9.55,6650000.0,8.0448,8.0448,8.028,8.0364,6650000.0
2010-04-29 11:10:00,9.55,9.56,9.54,9.55,4418400.0,8.0364,8.0448,8.028,8.0364,4418400.0
2010-04-29 11:15:00,9.55,9.56,9.54,9.55,6728400.0,8.0364,8.0448,8.028,8.0364,6728400.0
2010-04-29 11:20:00,9.55,9.56,9.54,9.56,6546400.0,8.0364,8.0448,8.028,8.0448,6546400.0
2010-04-29 11:25:00,9.56,9.58,9.56,9.58,8363600.0,8.0448,8.0616,8.0448,8.0616,8363600.0
2010-04-29 11:30:00,9.57,9.58,9.56,9.57,5734400.0,8.0532,8.0616,8.0448,8.0532,5734400.0
2010-04-29 11:35:00,9.57,9.58,9.57,9.58,6837600.0,8.0532,8.0616,8.0532,8.0616,6837600.0
2010-04-29 11:40:00,9.58,9.59,9.57,9.59,5703600.0,8.0616,8.07,8.0532,8.07,5703600.0
2010-04-29 11:45:00,9.59,9.59,9.58,9.58,4894400.0,8.07,8.07,8.0616,8.0616,4894400.0
2010-04-29 11:50:00,9.58,9.59,9.58,9.58,3939600.0,8.0616,8.07,8.0616,8.0616,3939600.0
2010-04-29 11:55:00,9.58,9.59,9.57,9.57,3903200.0,8.0616,8.07,8.0532,8.0532,3903200.0
2010-04-29 12:00:00,9.57,9.59,9.57,9.58,5535600.0,8.0532,8.07,8.0532,8.0616,5535600.0
2010-04-29 12:05:00,9.58,9.58,9.58,9.58,2623600.0,8.0616,8.0616,8.0616,8.0616,2623600.0
2010-04-29 12:10:00,9.58,9.58,9.57,9.58,2640400.0,8.0616,8.0616,8.0532,8.0616,2640400.0
2010-04-29 12:15:00,9.58,9.59,9.58,9.58,3693200.0,8.0616,8.07,8.0616,8.0616,3693200.0
2010-04-29 12:20:00,9.58,9.58,9.58,9.58,2987600.0,8.0616,8.0616,8.0616,8.0616,2987600.0
2010-04-29 12:25:00,9.58,9.6,9.58,9.59,7761600.0,8.0616,8.0785,8.0616,8.07,7761600.0
2010-04-29 12:30:00,9.59,9.6,9.59,9.6,3396400.0,8.07,8.0785,8.07,8.0785,3396400.0
2010-04-29 12:35:00,9.6,9.6,9.59,9.6,4191600.0,8.0785,8.0785,8.07,8.0785,4191600.0
2010-04-29 12:40:00,9.6,9.62,9.6,9.62,10382400.0,8.0785,8.0953,8.0785,8.0953,10382400.0
2010-04-29 12:45:00,9.62,9.62,9.61,9.62,4303600.0,8.0953,8.0953,8.0869,8.0953,4303600.0
2010-04-29 12:50:00,9.62,9.62,9.61,9.62,3920000.0,8.0953,8.0953,8.0869,8.0953,3920000.0
2010-04-29 12:55:00,9.62,9.62,9.61,9.62,2993200.0,8.0953,8.0953,8.0869,8.0953,2993200.0
2010-04-29 13:00:00,9.62,9.63,9.61,9.63,5090400.0,8.0953,8.1037,8.0869,8.1037,5090400.0
2010-04-29 13:05:00,9.63,9.63,9.63,9.63,6479200.0,8.1037,8.1037,8.1037,8.1037,6479200.0
2010-04-29 13:10:00,9.63,9.64,9.63,9.63,4544400.0,8.1037,8.1121,8.1037,8.1037,4544400.0
2010-04-29 13:15:00,9.63,9.64,9.63,9.63,4225200.0,8.1037,8.1121,8.1037,8.1037,4225200.0
2010-04-29 13:20:00,9.63,9.63,9.63,9.63,3670800.0,8.1037,8.1037,8.1037,8.1037,3670800.0
2010-04-29 13:25:00,9.63,9.63,9.61,9.61,5208000.0,8.1037,8.1037,8.0869,8.0869,5208000.0
2010-04-29 13:30:00,9.62,9.62,9.6,9.61,7924000.0,8.0953,8.0953,8.0785,8.0869,7924000.0
2010-04-29 13:35:00,9.61,9.62,9.61,9.62,4244800.0,8.0869,8.0953,8.0869,8.0953,4244800.0
2010-04-29 13:40:00,9.62,9.62,9.61,9.62,2301600.0,8.0953,8.0953,8.0869,8.0953,2301600.0
2010-04-29 13:45:00,9.62,9.62,9.62,9.62,2766400.0,8.0953,8.0953,8.0953,8.0953,2766400.0
2010-04-29 13:50:00,9.62,9.63,9.62,9.62,5084800.0,8.0953,8.1037,8.0953,8.0953,5084800.0
2010-04-29 13:55:00,9.62,9.63,9.62,9.63,3945200.0,8.0953,8.1037,8.0953,8.1037,3945200.0
2010-04-29 14:00:00,9.63,9.64,9.63,9.64,10250800.0,8.1037,8.1121,8.1037,8.1121,10250800.0
2010-04-29 14:05:00,9.64,9.64,9.63,9.64,7131600.0,8.1121,8.1121,8.1037,8.1121,7131600.0
2010-04-29 14:10:00,9.64,9.64,9.63,9.63,7450800.0,8.1121,8.1121,8.1037,8.1037,7450800.0
2010-04-29 14:15:00,9.63,9.63,9.62,9.63,5037200.0,8.1037,8.1037,8.0953,8.1037,5037200.0
2010-04-29 14:20:00,9.63,9.63,9.62,9.63,4424000.0,8.1037,8.1037,8.0953,8.1037,4424000.0
2010-04-29 14:25:00,9.63,9.63,9.61,9.61,5684000.0,8.1037,8.1037,8.0869,8.0869,5684000.0
2010-04-29 14:30:00,9.61,9.63,9.61,9.62,3726800.0,8.0869,8.1037,8.0869,8.0953,3726800.0
2010-04-29 14:35:00,9.62,9.63,9.6,9.6,6694800.0,8.0953,8.1037,8.0785,8.0785,6694800.0
2010-04-29 14:40:00,9.6,9.6,9.59,9.6,7840000.0,8.0785,8.0785,8.07,8.0785,7840000.0
2010-04-29 14:45:00,9.6,9.6,9.6,9.6,3948000.0,8.0785,8.0785,8.0785,8.0785,3948000.0
2010-04-29 14:50:00,9.6,9.61,9.57,9.58,10556000.0,8.0785,8.0869,8.0532,8.0616,10556000.0
2010-04-29 14:55:00,9.58,9.59,9.58,9.59,5308800.0,8.0616,8.07,8.0616,8.07,5308800.0
2010-04-29 15:00:00,9.59,9.6,9.58,9.59,4695600.0,8.07,8.0785,8.0616,8.07,4695600.0
2010-04-29 15:05:00,9.59,9.61,9.59,9.61,4533200.0,8.07,8.0869,8.07,8.0869,4533200.0
2010-04-29 15:10:00,9.6,9.61,9.6,9.6,3494400.0,8.0785,8.0869,8.0785,8.0785,3494400.0
2010-04-29 15:15:00,9.6,9.61,9.6,9.6,5188400.0,8.0785,8.0869,8.0785,8.0785,5188400.0
2010-04-29 15:20:00,9.6,9.61,9.59,9.6,4751600.0,8.0785,8.0869,8.07,8.0785,4751600.0
2010-04-29 15:25:00,9.6,9.62,9.59,9.62,6865600.0,8.0785,8.0953,8.07,8.0953,6865600.0
2010-04-29 15:30:00,9.62,9.62,9.6,9.6,5843600.0,8.0953,8.0953,8.0785,8.0785,5843600.0
2010-04-29 15:35:00,9.6,9.62,9.6,9.61,5384400.0,8.0785,8.0953,8.0785,8.0869,5384400.0
2010-04-29 15:40:00,9.61,9.62,9.6,9.61,6336400.0,8.0869,8.0953,8.0785,8.0869,6336400.0
2010-04-29 15:45:00,9.61,9.62,9.6,9.61,6924400.0,8.0869,8.0953,8.0785,8.0869,6924400.0
2010-04-29 15:50:00,9.61,9.62,9.61,9.61,8069600.0,8.0869,8.0953,8.0869,8.0869,8069600.0
2010-04-29 15:55:00,9.61,9.61,9.59,9.59,12023200.0,8.0869,8.0869,8.07,8.07,12023200.0
2010-04-30 09:30:00,9.62,9.66,9.6,9.62,18494000.0,8.0953,8.129,8.0785,8.0953,18494000.0
2010-04-30 09:35:00,9.62,9.63,9.6,9.62,8923600.0,8.0953,8.1037,8.0785,8.0953,8923600.0
2010-04-30 09:40:00,9.62,9.62,9.57,9.6,14056000.0,8.0953,8.0953,8.0532,8.0785,14056000.0
2010-04-30 09:45:00,9.6,9.61,9.58,9.59,7277200.0,8.0785,8.0869,8.0616,8.07,7277200.0
2010-04-30 09:50:00,9.59,9.6,9.5,9.54,17124800.0,8.07,8.0785,7.9943,8.028,17124800.0
2010-04-30 09:55:00,9.54,9.55,9.53,9.53,8632400.0,8.028,8.0364,8.0196,8.0196,8632400.0
2010-04-30 10:00:00,9.53,9.53,9.47,9.47,13305600.0,8.0196,8.0196,7.9691,7.9691,13305600.0
2010-04-30 10:05:00,9.47,9.52,9.47,9.5,10609200.0,7.9691,8.0111,7.9691,7.9943,10609200.0
2010-04-30 10:10:00,9.5,9.52,9.49,9.49,6333600.0,7.9943,8.0111,7.9859,7.9859,6333600.0
2010-04-30 10:15:00,9.49,9.51,9.47,9.49,8694000.0,7.9859,8.0027,7.9691,7.9859,8694000.0
2010-04-30 10:20:00,9.49,9.52,9.49,9.52,6804000.0,7.9859,8.0111,7.9859,8.0111,6804000.0
2010-04-30 10:25:00,9.52,9.55,9.5,9.53,8374800.0,8.0111,8.0364,7.9943,8.0196,8374800.0
2010-04-30 10:30:00,9.53,9.54,9.52,9.53,4614400.0,8.0196,8.028,8.0111,8.0196,4614400.0
2010-04-30 10:35:00,9.53,9.53,9.5,9.52,6213200.0,8.0196,8.0196,7.9943,8.0111,6213200.0
2010-04-30 10:40:00,9.52,9.53,9.51,9.52,3312400.0,8.0111,8.0196,8.0027,8.0111,3312400.0
2010-04-30 10:45:00,9.52,9.56,9.52,9.55,6330800.0,8.0111,8.0448,8.0111,8.0364,6330800.0
2010-04-30 10:50:00,9.55,9.56,9.53,9.54,4166400.0,8.0364,8.0448,8.0196,8.028,4166400.0
2010-04-30 10:55:00,9.54,9.55,9.53,9.54,3516800.0,8.028,8.0364,8.0196,8.028,3516800.0
2010-04-30 11:00:00,9.54,9.55,9.53,9.53,2444400.0,8.028,8.0364,8.0196,8.0196,2444400.0
2010-04-30 11:05:00,9.53,9.53,9.5,9.53,5126800.0,8.0196,8.0196,7.9943,8.0196,5126800.0
2010-04-30 11:10:00,9.53,9.54,9.53,9.53,3298400.0,8.0196,8.028,8.0196,8.0196,3298400.0
2010-04-30 11:15:00,9.53,9.53,9.51,9.52,4188800.0,8.0196,8.0196,8.0027,8.0111,4188800.0
2010-04-30 11:20:00,9.52,9.53,9.51,9.51,2819600.0,8.0111,8.0196,8.0027,8.0027,2819600.0
2010-04-30 11:25:00,9.51,9.52,9.51,9.52,3768800.0,8.0027,8.0111,8.0027,8.0111,3768800.0
2010-04-30 11:30:00,9.52,9.52,9.51,9.51,2819600.0,8.0111,8.0111,8.0027,8.0027,2819600.0
2010-04-30 11:35:00,9.51,9.52,9.5,9.5,5073600.0,8.0027,8.0111,7.9943,7.9943,5073600.0
2010-04-30 11:40:00,9.5,9.51,9.5,9.5,2805600.0,7.9943,8.0027,7.9943,7.9943,2805600.0
2010-04-30 11:45:00,9.5,9.52,9.5,9.52,4295200.0,7.9943,8.0111,7.9943,8.0111,4295200.0
2010-04-30 11:50:00,9.51,9.52,9.5,9.5,2679600.0,8.0027,8.0111,7.9943,7.9943,2679600.0
2010-04-30 11:55:00,9.5,9.52,9.5,9.52,2856000.0,7.9943,8.0111,7.9943,8.0111,2856000.0
2010-04-30 12:00:00,9.52,9.52,9.48,9.49,6627600.0,8.0111,8.0111,7.9775,7.9859,6627600.0
2010-04-30 12:05:00,9.49,9.5,9.48,9.49,3474800.0,7.9859,7.9943,7.9775,7.9859,3474800.0
2010-04-30 12:10:00,9.49,9.5,9.48,9.49,2749600.0,7.9859,7.9943,7.9775,7.9859,2749600.0
2010-04-30 12:15:00,9.49,9.49,9.45,9.46,10774400.0,7.9859,7.9859,7.9522,7.9607,10774400.0
2010-04-30 12:20:00,9.45,9.46,9.43,9.45,8167600.0,7.9522,7.9607,7.9354,7.9522,8167600.0
2010-04-30 12:25:00,9.45,9.46,9.43,9.43,5849200.0,7.9522,7.9607,7.9354,7.9354,5849200.0
2010-04-30 12:30:00,9.43,9.44,9.42,9.42,5924800.0,7.9354,7.9438,7.927,7.927,5924800.0
2010-04-30 12:35:00,9.42,9.43,9.41,9.42,5913600.0,7.927,7.9354,7.9186,7.927,5913600.0
2010-04-30 12:40:00,9.42,9.44,9.42,9.43,4888800.0,7.927,7.9438,7.927,7.9354,4888800.0
2010-04-30 12:45:00,9.43,9.45,9.43,9.44,3934000.0,7.9354,7.9522,7.9354,7.9438,3934000.0
2010-04-30 12:50:00,9.44,9.44,9.42,9.42,4281200.0,7.9438,7.9438,7.927,7.927,4281200.0
2010-04-30 12:55:00,9.42,9.42,9.36,9.39,12784800.0,7.927,7.927,7.8765,7.9017,12784800.0
2010-04-30 13:00:00,9.39,9.41,9.39,9.4,5213600.0,7.9017,7.9186,7.9017,7.9102,5213600.0
2010-04-30 13:05:00,9.41,9.41,9.38,9.39,7218400.0,7.9186,7.9186,7.8933,7.9017,7218400.0
2010-04-30 13:10:00,9.4,9.4,9.38,9.39,4359600.0,7.9102,7.9102,7.8933,7.9017,4359600.0
2010-04-30 13:15:00,9.39,9.43,9.39,9.43,5672800.0,7.9017,7.9354,7.9017,7.9354,5672800.0
2010-04-30 13:20:00,9.43,9.44,9.4,9.4,6028400.0,7.9354,7.9438,7.9102,7.9102,6028400.0
2010-04-30 13:25:00,9.4,9.43,9.4,9.42,4774000.0,7.9102,7.9354,7.9102,7.927,4774000.0
2010-04-30 13:30:00,9.42,9.43,9.4,9.41,4992400.0,7.927,7.9354,7.9102,7.9186,4992400.0
2010-04-30 13:35:00,9.41,9.43,9.41,9.41,5420800.0,7.9186,7.9354,7.9186,7.9186,5420800.0
2010-04-30 13:40:00,9.41,9.42,9.41,9.41,3483200.0,7.9186,7.927,7.9186,7.9186,3483200.0
2010-04-30 13:45:00,9.41,9.43,9.41,9.43,3418800.0,7.9186,7.9354,7.9186,7.9354,3418800.0
2010-04-30 13:50:00,9.43,9.43,9.4,9.41,3679200.0,7.9354,7.9354,7.9102,7.9186,3679200.0
2010-04-30 13:55:00,9.41,9.41,9.39,9.4,3273200.0,7.9186,7.9186,7.9017,7.9102,3273200.0
2010-04-30 14:00:00,9.4,9.4,9.38,9.39,5345200.0,7.9102,7.9102,7.8933,7.9017,5345200.0
2010-04-30 14:05:00,9.39,9.4,9.39,9.4,4410000.0,7.9017,7.9102,7.9017,7.9102,4410000.0
2010-04-30 14:10:00,9.4,9.4,9.38,9.4,4877600.0,7.9102,7.9102,7.8933,7.9102,4877600.0
2010-04-30 14:15:00,9.4,9.42,9.39,9.41,4533200.0,7.9102,7.927,7.9017,7.9186,4533200.0
2010-04-30 14:20:00,9.41,9.41,9.4,9.41,4762800.0,7.9186,7.9186,7.9102,7.9186,4762800.0
2010-04-30 14:25:00,9.41,9.41,9.38,9.39,3889200.0,7.9186,7.9186,7.8933,7.9017,3889200.0
2010-04-30 14:30:00,9.39,9.4,9.38,9.39,4160800.0,7.9017,7.9102,7.8933,7.9017,4160800.0
2010-04-30 14:35:00,9.39,9.39,9.38,9.38,3808000.0,7.9017,7.9017,7.8933,7.8933,3808000.0
2010-04-30 14:40:00,9.38,9.38,9.36,9.37,9578800.0,7.8933,7.8933,7.8765,7.8849,9578800.0
2010-04-30 14:45:00,9.36,9.38,9.36,9.38,5185600.0,7.8765,7.8933,7.8765,7.8933,5185600.0
2010-04-30 14:50:00,9.38,9.38,9.37,9.38,4326000.0,7.8933,7.8933,7.8849,7.8933,4326000.0
2010-04-30 14:55:00,9.38,9.39,9.37,9.37,4653600.0,7.8933,7.9017,7.8849,7.8849,4653600.0
2010-04-30 15:00:00,9.37,9.38,9.36,9.37,5653200.0,7.8849,7.8933,7.8765,7.8849,5653200.0
2010-04-30 15:05:00,9.37,9.37,9.34,9.35,9450000.0,7.8849,7.8849,7.8597,7.8681,9450000.0
2010-04-30 15:10:00,9.35,9.38,9.35,9.37,5994800.0,7.8681,7.8933,7.8681,7.8849,5994800.0
2010-04-30 15:15:00,9.37,9.37,9.35,9.37,5286400.0,7.8849,7.8849,7.8681,7.8849,5286400.0
2010-04-30 15:20:00,9.37,9.39,9.36,9.38,7546000.0,7.8849,7.9017,7.8765,7.8933,7546000.0
2010-04-30 15:25:00,9.38,9.39,9.37,9.37,6554800.0,7.8933,7.9017,7.8849,7.8849,6554800.0
2010-04-30 15:30:00,9.37,9.4,9.37,9.39,6134800.0,7.8849,7.9102,7.8849,7.9017,6134800.0
2010-04-30 15:35:00,9.39,9.39,9.35,9.35,9391200.0,7.9017,7.9017,7.8681,7.8681,9391200.0
2010-04-30 15:40:00,9.35,9.35,9.32,9.34,11835600.0,7.8681,7.8681,7.8428,7.8597,11835600.0
2010-04-30 15:45:00,9.34,9.34,9.32,9.33,9497600.0,7.8597,7.8597,7.8428,7.8513,9497600.0
2010-04-30 15:50:00,9.33,9.35,9.33,9.35,13364400.0,7.8513,7.8681,7.8513,7.8681,13364400.0
2010-04-30 15:55:00,9.35,9.35,9.32,9.32,18933600.0,7.8681,7.8681,7.8428,7.8428,18933600.0
2010-05-03 09:30:00,9.42,9.44,9.39,9.42,23531200.0,7.927,7.9438,7.9017,7.927,23531200.0
2010-05-03 09:35:00,9.42,9.45,9.41,9.43,21778400.0,7.927,7.9522,7.9186,7.9354,21778400.0
2010-05-03 09:40:00,9.44,9.46,9.43,9.43,16604000.0,7.9438,7.9607,7.9354,7.9354,16604000.0
2010-05-03 09:45:00,9.43,9.44,9.42,9.43,6706000.0,7.9354,7.9438,7.927,7.9354,6706000.0
2010-05-03 09:50:00,9.43,9.44,9.42,9.43,6168400.0,7.9354,7.9438,7.927,7.9354,6168400.0
2010-05-03 09:55:00,9.43,9.45,9.43,9.43,7235200.0,7.9354,7.9522,7.9354,7.9354,7235200.0
2010-05-03 10:00:00,9.43,9.44,9.42,9.44,7554400.0,7.9354,7.9438,7.927,7.9438,7554400.0
2010-05-03 10:05:00,9.44,9.49,9.44,9.49,13524000.0,7.9438,7.9859,7.9438,7.9859,13524000.0
2010-05-03 10:10:00,9.49,9.52,9.49,9.51,14347200.0,7.9859,8.0111,7.9859,8.0027,14347200.0
2010-05-03 10:15:00,9.51,9.53,9.51,9.51,7716800.0,8.0027,8.0196,8.0027,8.0027,7716800.0
2010-05-03 10:20:00,9.51,9.53,9.5,9.51,7977200.0,8.0027,8.0196,7.9943,8.0027,7977200.0
2010-05-03 10:25:00,9.51,9.52,9.51,9.51,4225200.0,8.0027,8.0111,8.0027,8.0027,4225200.0
2010-05-03 10:30:00,9.51,9.52,9.48,9.48,9606800.0,8.0027,8.0111,7.9775,7.9775,9606800.0
2010-05-03 10:35:00,9.48,9.5,9.48,9.5,5026000.0,7.9775,7.9943,7.9775,7.9943,5026000.0
2010-05-03 10:40:00,9.5,9.51,9.5,9.51,4547200.0,7.9943,8.0027,7.9943,8.0027,4547200.0
2010-05-03 10:45:00,9.51,9.51,9.5,9.51,4838400.0,8.0027,8.0027,7.9943,8.0027,4838400.0
2010-05-03 10:50:00,9.51,9.52,9.5,9.51,4849600.0,8.0027,8.0111,7.9943,8.0027,4849600.0
2010-05-03 10:55:00,9.51,9.51,9.5,9.5,5233200.0,8.0027,8.0027,7.9943,7.9943,5233200.0
2010-05-03 11:00:00,9.5,9.5,9.48,9.48,5124000.0,7.9943,7.9943,7.9775,7.9775,5124000.0
2010-05-03 11:05:00,9.48,9.49,9.47,9.48,3343200.0,7.9775,7.9859,7.9691,7.9775,3343200.0
2010-05-03 11:10:00,9.48,9.49,9.48,9.48,2914800.0,7.9775,7.9859,7.9775,7.9775,2914800.0
2010-05-03 11:15:00,9.49,9.5,9.48,9.49,2707600.0,7.9859,7.9943,7.9775,7.9859,2707600.0
2010-05-03 11:20:00,9.49,9.51,9.49,9.51,2934400.0,7.9859,8.0027,7.9859,8.0027,2934400.0
2010-05-03 11:25:00,9.51,9.51,9.5,9.51,3990000.0,8.0027,8.0027,7.9943,8.0027,3990000.0
2010-05-03 11:30:00,9.51,9.51,9.49,9.49,3211600.0,8.0027,8.0027,7.9859,7.9859,3211600.0
2010-05-03 11:35:00,9.5,9.52,9.49,9.51,3334800.0,7.9943,8.0111,7.9859,8.0027,3334800.0
2010-05-03 11:40:00,9.51,9.51,9.5,9.51,3486000.0,8.0027,8.0027,7.9943,8.0027,3486000.0
2010-05-03 11:45:00,9.51,9.52,9.51,9.52,4222400.0,8.0027,8.0111,8.0027,8.0111,4222400.0
2010-05-03 11:50:00,9.52,9.52,9.51,9.52,3351600.0,8.0111,8.0111,8.0027,8.0111,3351600.0
2010-05-03 11:55:00,9.52,9.53,9.51,9.52,4838400.0,8.0111,8.0196,8.0027,8.0111,4838400.0
2010-05-03 12:00:00,9.52,9.52,9.5,9.51,3852800.0,8.0111,8.0111,7.9943,8.0027,3852800.0
2010-05-03 12:05:00,9.52,9.52,9.5,9.51,2408000.0,8.0111,8.0111,7.9943,8.0027,2408000.0
2010-05-03 12:10:00,9.51,9.53,9.51,9.51,4051600.0,8.0027,8.0196,8.0027,8.0027,4051600.0
2010-05-03 12:15:00,9.52,9.52,9.51,9.51,5266800.0,8.0111,8.0111,8.0027,8.0027,5266800.0
2010-05-03 12:20:00,9.51,9.54,9.51,9.54,8055600.0,8.0027,8.028,8.0027,8.028,8055600.0
2010-05-03 12:25:00,9.54,9.55,9.54,9.55,7635600.0,8.028,8.0364,8.028,8.0364,7635600.0
2010-05-03 12:30:00,9.55,9.56,9.54,9.55,5045600.0,8.0364,8.0448,8.028,8.0364,5045600.0
2010-05-03 12:35:00,9.55,9.55,9.54,9.54,3018400.0,8.0364,8.0364,8.028,8.028,3018400.0
2010-05-03 12:40:00,9.54,9.55,9.53,9.54,4401600.0,8.028,8.0364,8.0196,8.028,4401600.0
2010-05-03 12:45:00,9.54,9.55,9.54,9.54,2508800.0,8.028,8.0364,8.028,8.028,2508800.0
2010-05-03 12:50:00,9.54,9.55,9.54,9.55,2951200.0,8.028,8.0364,8.028,8.0364,2951200.0
2010-05-03 12:55:00,9.55,9.56,9.55,9.56,3236800.0,8.0364,8.0448,8.0364,8.0448,3236800.0
2010-05-03 13:00:00,9.56,9.56,9.55,9.55,3155600.0,8.0448,8.0448,8.0364,8.0364,3155600.0
2010-05-03 13:05:00,9.55,9.55,9.55,9.55,1439200.0,8.0364,8.0364,8.0364,8.0364,1439200.0
2010-05-03 13:10:00,9.55,9.56,9.55,9.55,2668400.0,8.0364,8.0448,8.0364,8.0364,2668400.0
2010-05-03 13:15:00,9.55,9.55,9.54,9.55,2343600.0,8.0364,8.0364,8.028,8.0364,2343600.0
2010-05-03 13:20:00,9.55,9.55,9.54,9.55,2584400.0,8.0364,8.0364,8.028,8.0364,2584400.0
2010-05-03 13:25:00,9.55,9.55,9.54,9.55,2158800.0,8.0364,8.0364,8.028,8.0364,2158800.0
2010-05-03 13:30:00,9.55,9.56,9.55,9.56,3197600.0,8.0364,8.0448,8.0364,8.0448,3197600.0
2010-05-03 13:35:00,9.56,9.57,9.55,9.56,2660000.0,8.0448,8.0532,8.0364,8.0448,2660000.0
2010-05-03 13:40:00,9.56,9.57,9.56,9.56,3040800.0,8.0448,8.0532,8.0448,8.0448,3040800.0
2010-05-03 13:45:00,9.56,9.56,9.56,9.56,2094400.0,8.0448,8.0448,8.0448,8.0448,2094400.0
2010-05-03 13:50:00,9.56,9.56,9.55,9.56,1486800.0,8.0448,8.0448,8.0364,8.0448,1486800.0
2010-05-03 13:55:00,9.56,9.56,9.55,9.56,1806000.0,8.0448,8.0448,8.0364,8.0448,1806000.0
2010-05-03 14:00:00,9.56,9.56,9.54,9.54,3693200.0,8.0448,8.0448,8.028,8.028,3693200.0
2010-05-03 14:05:00,9.54,9.55,9.53,9.53,6297200.0,8.028,8.0364,8.0196,8.0196,6297200.0
2010-05-03 14:10:00,9.53,9.53,9.52,9.52,5740000.0,8.0196,8.0196,8.0111,8.0111,5740000.0
2010-05-03 14:15:00,9.52,9.54,9.52,9.54,5174400.0,8.0111,8.028,8.0111,8.028,5174400.0
2010-05-03 14:20:00,9.54,9.55,9.49,9.54,10903200.0,8.028,8.0364,7.9859,8.028,10903200.0
2010-05-03 14:25:00,9.54,9.55,9.54,9.55,4544400.0,8.028,8.0364,8.028,8.0364,4544400.0
2010-05-03 14:30:00,9.55,9.55,9.53,9.53,2640400.0,8.0364,8.0364,8.0196,8.0196,2640400.0
2010-05-03 14:35:00,9.53,9.54,9.53,9.53,2576000.0,8.0196,8.028,8.0196,8.0196,2576000.0
2010-05-03 14:40:00,9.53,9.54,9.53,9.54,2724400.0,8.0196,8.028,8.0196,8.028,2724400.0
2010-05-03 14:45:00,9.54,9.55,9.53,9.55,3402000.0,8.028,8.0364,8.0196,8.0364,3402000.0
2010-05-03 14:50:00,9.55,9.55,9.55,9.55,3010000.0,8.0364,8.0364,8.0364,8.0364,3010000.0
2010-05-03 14:55:00,9.55,9.55,9.54,9.55,3687600.0,8.0364,8.0364,8.028,8.0364,3687600.0
2010-05-03 15:00:00,9.55,9.55,9.53,9.53,3609200.0,8.0364,8.0364,8.0196,8.0196,3609200.0
2010-05-03 15:05:00,9.53,9.55,9.53,9.53,4026400.0,8.0196,8.0364,8.0196,8.0196,4026400.0
2010-05-03 15:10:00,9.53,9.53,9.51,9.52,5877200.0,8.0196,8.0196,8.0027,8.0111,5877200.0
2010-05-03 15:15:00,9.52,9.52,9.51,9.51,3628800.0,8.0111,8.0111,8.0027,8.0027,3628800.0
2010-05-03 15:20:00,9.51,9.52,9.5,9.51,5121200.0,8.0027,8.0111,7.9943,8.0027,5121200.0
2010-05-03 15:25:00,9.51,9.51,9.5,9.51,4776800.0,8.0027,8.0027,7.9943,8.0027,4776800.0
2010-05-03 15:30:00,9.51,9.52,9.5,9.52,5216400.0,8.0027,8.0111,7.9943,8.0111,5216400.0
2010-05-03 15:35:00,9.52,9.53,9.52,9.52,5740000.0,8.0111,8.0196,8.0111,8.0111,5740000.0
2010-05-03 15:40:00,9.52,9.53,9.51,9.51,5098800.0,8.0111,8.0196,8.0027,8.0027,5098800.0
2010-05-03 15:45:00,9.51,9.52,9.51,9.52,6020000.0,8.0027,8.0111,8.0027,8.0111,6020000.0
2010-05-03 15:50:00,9.52,9.52,9.51,9.51,9125200.0,8.0111,8.0111,8.0027,8.0027,9125200.0
2010-05-03 15:55:00,9.51,9.52,9.5,9.51,15856400.0,8.0027,8.0111,7.9943,8.0027,15856400.0
2010-05-04 09:30:00,9.39,9.4,9.32,9.34,30343600.0,7.9017,7.9102,7.8428,7.8597,30343600.0
2010-05-04 09:35:00,9.34,9.36,9.3,9.32,19583200.0,7.8597,7.8765,7.826,7.8428,19583200.0
2010-05-04 09:40:00,9.33,9.34,9.31,9.32,11029200.0,7.8513,7.8597,7.8344,7.8428,11029200.0
2010-05-04 09:45:00,9.32,9.34,9.31,9.33,8906800.0,7.8428,7.8597,7.8344,7.8513,8906800.0
2010-05-04 09:50:00,9.33,9.34,9.32,9.34,9013200.0,7.8513,7.8597,7.8428,7.8597,9013200.0
2010-05-04 09:55:00,9.34,9.34,9.32,9.33,12334000.0,7.8597,7.8597,7.8428,7.8513,12334000.0
2010-05-04 10:00:00,9.33,9.33,9.28,9.29,23996000.0,7.8513,7.8513,7.8092,7.8176,23996000.0
2010-05-04 10:05:00,9.29,9.32,9.27,9.29,20028400.0,7.8176,7.8428,7.8008,7.8176,20028400.0
2010-05-04 10:10:00,9.29,9.31,9.28,9.3,8162000.0,7.8176,7.8344,7.8092,7.826,8162000.0
2010-05-04 10:15:00,9.3,9.3,9.27,9.29,10889200.0,7.826,7.826,7.8008,7.8176,10889200.0
2010-05-04 10:20:00,9.29,9.3,9.28,9.28,8621200.0,7.8176,7.826,7.8092,7.8092,8621200.0
2010-05-04 10:25:00,9.28,9.28,9.21,9.22,24396400.0,7.8092,7.8092,7.7503,7.7587,24396400.0
2010-05-04 10:30:00,9.22,9.24,9.2,9.21,15806000.0,7.7587,7.7755,7.7419,7.7503,15806000.0
2010-05-04 10:35:00,9.21,9.21,9.18,9.2,16021600.0,7.7503,7.7503,7.725,7.7419,16021600.0
2010-05-04 10:40:00,9.2,9.22,9.18,9.22,12115600.0,7.7419,7.7587,7.725,7.7587,12115600.0
2010-05-04 10:45:00,9.21,9.24,9.21,9.23,9758000.0,7.7503,7.7755,7.7503,7.7671,9758000.0
2010-05-04 10:50:00,9.23,9.26,9.22,9.24,9640400.0,7.7671,7.7923,7.7587,7.7755,9640400.0
2010-05-04 10:55:00,9.24,9.25,9.22,9.22,7162400.0,7.7755,7.7839,7.7587,7.7587,7162400.0
2010-05-04 11:00:00,9.22,9.23,9.18,9.18,11443600.0,7.7587,7.7671,7.725,7.725,11443600.0
2010-05-04 11:05:00,9.18,9.2,9.17,9.2,13342000.0,7.725,7.7419,7.7166,7.7419,13342000.0
2010-05-04 11:10:00,9.2,9.22,9.2,9.21,6462400.0,7.7419,7.7587,7.7419,7.7503,6462400.0
2010-05-04 11:15:00,9.21,9.23,9.21,9.22,4155200.0,7.7503,7.7671,7.7503,7.7587,4155200.0
2010-05-04 11:20:00,9.22,9.22,9.21,9.22,4810400.0,7.7587,7.7587,7.7503,7.7587,4810400.0
2010-05-04 11:25:00,9.22,9.22,9.2,9.21,4844000.0,7.7587,7.7587,7.7419,7.7503,4844000.0
2010-05-04 11:30:00,9.21,9.25,9.21,9.24,7056000.0,7.7503,7.7839,7.7503,7.7755,7056000.0
2010-05-04 11:35:00,9.24,9.25,9.23,9.25,6361600.0,7.7755,7.7839,7.7671,7.7839,6361600.0
2010-05-04 11:40:00,9.25,9.27,9.25,9.25,9231600.0,7.7839,7.8008,7.7839,7.7839,9231600.0
2010-05-04 11:45:00,9.25,9.26,9.24,9.25,6101200.0,7.7839,7.7923,7.7755,7.7839,6101200.0
2010-05-04 11:50:00,9.25,9.26,9.24,9.25,4524800.0,7.7839,7.7923,7.7755,7.7839,4524800.0
2010-05-04 11:55:00,9.25,9.27,9.25,9.27,4026400.0,7.7839,7.8008,7.7839,7.8008,4026400.0
2010-05-04 12:00:00,9.27,9.27,9.24,9.25,5751200.0,7.8008,7.8008,7.7755,7.7839,5751200.0
2010-05-04 12:05:00,9.25,9.25,9.22,9.23,31150000.0,7.7839,7.7839,7.7587,7.7671,31150000.0
2010-05-04 12:10:00,9.23,9.24,9.22,9.23,5983600.0,7.7671,7.7755,7.7587,7.7671,5983600.0
2010-05-04 12:15:00,9.23,9.24,9.21,9.22,4698400.0,7.7671,7.7755,7.7503,7.7587,4698400.0
2010-05-04 12:20:00,9.22,9.22,9.19,9.2,7238000.0,7.7587,7.7587,7.7334,7.7419,7238000.0
2010-05-04 12:25:00,9.2,9.22,9.19,9.2,6986000.0,7.7419,7.7587,7.7334,7.7419,6986000.0
2010-05-04 12:30:00,9.2,9.21,9.19,9.21,6683600.0,7.7419,7.7503,7.7334,7.7503,6683600.0
2010-05-04 12:35:00,9.21,9.21,9.19,9.21,4981200.0,7.7503,7.7503,7.7334,7.7503,4981200.0
2010-05-04 12:40:00,9.21,9.23,9.21,9.22,7268800.0,7.7503,7.7671,7.7503,7.7587,7268800.0
2010-05-04 12:45:00,9.22,9.24,9.22,9.23,4513600.0,7.7587,7.7755,7.7587,7.7671,4513600.0
2010-05-04 12:50:00,9.23,9.25,9.23,9.24,5339600.0,7.7671,7.7839,7.7671,7.7755,5339600.0
2010-05-04 12:55:00,9.24,9.24,9.23,9.23,4676000.0,7.7755,7.7755,7.7671,7.7671,4676000.0
2010-05-04 13:00:00,9.23,9.26,9.23,9.25,6664000.0,7.7671,7.7923,7.7671,7.7839,6664000.0
2010-05-04 13:05:00,9.25,9.27,9.25,9.26,6826400.0,7.7839,7.8008,7.7839,7.7923,6826400.0
2010-05-04 13:10:00,9.26,9.26,9.23,9.24,6815200.0,7.7923,7.7923,7.7671,7.7755,6815200.0
2010-05-04 13:15:00,9.24,9.25,9.24,9.24,4163600.0,7.7755,7.7839,7.7755,7.7755,4163600.0
2010-05-04 13:20:00,9.24,9.25,9.22,9.23,4286800.0,7.7755,7.7839,7.7587,7.7671,4286800.0
2010-05-04 13:25:00,9.23,9.24,9.22,9.23,3732400.0,7.7671,7.7755,7.7587,7.7671,3732400.0
2010-05-04 13:30:00,9.23,9.25,9.23,9.25,3816400.0,7.7671,7.7839,7.7671,7.7839,3816400.0
2010-05-04 13:35:00,9.25,9.26,9.24,9.25,5317200.0,7.7839,7.7923,7.7755,7.7839,5317200.0
2010-05-04 13:40:00,9.25,9.28,9.25,9.26,7098000.0,7.7839,7.8092,7.7839,7.7923,7098000.0
2010-05-04 13:45:00,9.26,9.28,9.25,9.27,5199600.0,7.7923,7.8092,7.7839,7.8008,5199600.0
2010-05-04 13:50:00,9.27,9.27,9.26,9.26,4183200.0,7.8008,7.8008,7.7923,7.7923,4183200.0
2010-05-04 13:55:00,9.26,9.27,9.25,9.26,5398400.0,7.7923,7.8008,7.7839,7.7923,5398400.0
2010-05-04 14:00:00,9.27,9.27,9.23,9.24,7056000.0,7.8008,7.8008,7.7671,7.7755,7056000.0
2010-05-04 14:05:00,9.24,9.25,9.24,9.25,3967600.0,7.7755,7.7839,7.7755,7.7839,3967600.0
2010-05-04 14:10:00,9.25,9.27,9.24,9.26,3911600.0,7.7839,7.8008,7.7755,7.7923,3911600.0
2010-05-04 14:15:00,9.26,9.26,9.24,9.24,2814000.0,7.7923,7.7923,7.7755,7.7755,2814000.0
2010-05-04 14:20:00,9.24,9.24,9.23,9.24,4107600.0,7.7755,7.7755,7.7671,7.7755,4107600.0
2010-05-04 14:25:00,9.23,9.24,9.22,9.22,4421200.0,7.7671,7.7755,7.7587,7.7587,4421200.0
2010-05-04 14:30:00,9.22,9.25,9.22,9.23,4645200.0,7.7587,7.7839,7.7587,7.7671,4645200.0
2010-05-04 14:35:00,9.23,9.23,9.21,9.21,5154800.0,7.7671,7.7671,7.7503,7.7503,5154800.0
2010-05-04 14:40:00,9.22,9.23,9.21,9.21,4737600.0,7.7587,7.7671,7.7503,7.7503,4737600.0
2010-05-04 14:45:00,9.21,9.21,9.2,9.2,6599600.0,7.7503,7.7503,7.7419,7.7419,6599600.0
2010-05-04 14:50:00,9.21,9.22,9.2,9.2,5334000.0,7.7503,7.7587,7.7419,7.7419,5334000.0
2010-05-04 14:55:00,9.2,9.22,9.19,9.21,6213200.0,7.7419,7.7587,7.7334,7.7503,6213200.0
2010-05-04 15:00:00,9.21,9.23,9.19,9.22,12412400.0,7.7503,7.7671,7.7334,7.7587,12412400.0
2010-05-04 15:05:00,9.22,9.25,9.21,9.23,9480800.0,7.7587,7.7839,7.7503,7.7671,9480800.0
2010-05-04 15:10:00,9.23,9.24,9.22,9.22,5586000.0,7.7671,7.7755,7.7587,7.7587,5586000.0
2010-05-04 15:15:00,9.22,9.25,9.22,9.25,5681200.0,7.7587,7.7839,7.7587,7.7839,5681200.0
2010-05-04 15:20:00,9.25,9.25,9.22,9.24,5776400.0,7.7839,7.7839,7.7587,7.7755,5776400.0
2010-05-04 15:25:00,9.24,9.24,9.23,9.23,4662000.0,7.7755,7.7755,7.7671,7.7671,4662000.0
2010-05-04 15:30:00,9.23,9.24,9.22,9.22,5759600.0,7.7671,7.7755,7.7587,7.7587,5759600.0
2010-05-04 15:35:00,9.22,9.23,9.2,9.21,11127200.0,7.7587,7.7671,7.7419,7.7503,11127200.0
2010-05-04 15:40:00,9.21,9.21,9.17,9.19,19896800.0,7.7503,7.7503,7.7166,7.7334,19896800.0
2010-05-04 15:45:00,9.19,9.2,9.18,9.19,11163600.0,7.7334,7.7419,7.725,7.7334,11163600.0
2010-05-04 15:50:00,9.19,9.24,9.19,9.24,17444000.0,7.7334,7.7755,7.7334,7.7755,17444000.0
2010-05-04 15:55:00,9.24,9.24,9.22,9.24,18082400.0,7.7755,7.7755,7.7587,7.7755,18082400.0
2010-05-05 09:30:00,9.04,9.04,8.88,8.96,88947600.0,7.6072,7.6072,7.4726,7.5399,88947600.0
2010-05-05 09:35:00,8.96,8.99,8.95,8.97,32065600.0,7.5399,7.5651,7.5315,7.5483,32065600.0
2010-05-05 09:40:00,8.97,9.01,8.97,9.0,23480800.0,7.5483,7.582,7.5483,7.5736,23480800.0
2010-05-05 09:45:00,8.99,9.0,8.96,8.98,17570000.0,7.5651,7.5736,7.5399,7.5567,17570000.0
2010-05-05 09:50:00,8.98,8.98,8.94,8.98,17752000.0,7.5567,7.5567,7.5231,7.5567,17752000.0
2010-05-05 09:55:00,8.98,9.02,8.92,8.98,29694000.0,7.5567,7.5904,7.5062,7.5567,29694000.0
2010-05-05 10:00:00,8.98,8.99,8.95,8.98,21848400.0,7.5567,7.5651,7.5315,7.5567,21848400.0
2010-05-05 10:05:00,8.98,9.01,8.95,8.99,21086800.0,7.5567,7.582,7.5315,7.5651,21086800.0
2010-05-05 10:10:00,8.99,9.03,8.96,9.0,19079200.0,7.5651,7.5988,7.5399,7.5736,19079200.0
2010-05-05 10:15:00,9.0,9.05,8.99,9.04,26082000.0,7.5736,7.6156,7.5651,7.6072,26082000.0
2010-05-05 10:20:00,9.04,9.05,9.0,9.01,20594000.0,7.6072,7.6156,7.5736,7.582,20594000.0
2010-05-05 10:25:00,9.01,9.01,8.99,9.01,10404800.0,7.582,7.582,7.5651,7.582,10404800.0
2010-05-05 10:30:00,9.0,9.03,9.0,9.02,8044400.0,7.5736,7.5988,7.5736,7.5904,8044400.0
2010-05-05 10:35:00,9.03,9.06,9.02,9.04,14162400.0,7.5988,7.624,7.5904,7.6072,14162400.0
2010-05-05 10:40:00,9.04,9.09,9.02,9.08,13263600.0,7.6072,7.6493,7.5904,7.6409,13263600.0
2010-05-05 10:45:00,9.08,9.13,9.08,9.12,19605600.0,7.6409,7.683,7.6409,7.6745,19605600.0
2010-05-05 10:50:00,9.12,9.12,9.08,9.09,14168000.0,7.6745,7.6745,7.6409,7.6493,14168000.0
2010-05-05 10:55:00,9.09,9.12,9.08,9.1,9996000.0,7.6493,7.6745,7.6409,7.6577,9996000.0
2010-05-05 11:00:00,9.1,9.11,9.07,9.08,11270000.0,7.6577,7.6661,7.6325,7.6409,11270000.0
2010-05-05 11:05:00,9.08,9.09,9.05,9.07,8388800.0,7.6409,7.6493,7.6156,7.6325,8388800.0
2010-05-05 11:10:00,9.07,9.11,9.06,9.11,7649600.0,7.6325,7.6661,7.624,7.6661,7649600.0
2010-05-05 11:15:00,9.11,9.11,9.09,9.11,5919200.0,7.6661,7.6661,7.6493,7.6661,5919200.0
2010-05-05 11:20:00,9.11,9.15,9.11,9.15,10222800.0,7.6661,7.6998,7.6661,7.6998,10222800.0
2010-05-05 11:25:00,9.15,9.16,9.12,9.13,10861200.0,7.6998,7.7082,7.6745,7.683,10861200.0
2010-05-05 11:30:00,9.13,9.15,9.12,9.12,5118400.0,7.683,7.6998,7.6745,7.6745,5118400.0
2010-05-05 11:35:00,9.12,9.15,9.12,9.14,4368000.0,7.6745,7.6998,7.6745,7.6914,4368000.0
2010-05-05 11:40:00,9.14,9.16,9.14,9.15,5684000.0,7.6914,7.7082,7.6914,7.6998,5684000.0
2010-05-05 11:45:00,9.15,9.17,9.14,9.17,7114800.0,7.6998,7.7166,7.6914,7.7166,7114800.0
2010-05-05 11:50:00,9.17,9.17,9.16,9.17,6851600.0,7.7166,7.7166,7.7082,7.7166,6851600.0
2010-05-05 11:55:00,9.17,9.21,9.17,9.2,10183600.0,7.7166,7.7503,7.7166,7.7419,10183600.0
2010-05-05 12:00:00,9.2,9.22,9.2,9.2,11118800.0,7.7419,7.7587,7.7419,7.7419,11118800.0
2010-05-05 12:05:00,9.2,9.2,9.17,9.18,9707600.0,7.7419,7.7419,7.7166,7.725,9707600.0
2010-05-05 12:10:00,9.18,9.18,9.15,9.16,8335600.0,7.725,7.725,7.6998,7.7082,8335600.0
2010-05-05 12:15:00,9.16,9.17,9.15,9.16,4289600.0,7.7082,7.7166,7.6998,7.7082,4289600.0
2010-05-05 12:20:00,9.16,9.17,9.11,9.12,9808400.0,7.7082,7.7166,7.6661,7.6745,9808400.0
2010-05-05 12:25:00,9.12,9.14,9.12,9.12,4978400.0,7.6745,7.6914,7.6745,7.6745,4978400.0
2010-05-05 12:30:00,9.12,9.15,9.12,9.15,5003600.0,7.6745,7.6998,7.6745,7.6998,5003600.0
2010-05-05 12:35:00,9.15,9.15,9.12,9.12,3925600.0,7.6998,7.6998,7.6745,7.6745,3925600.0
2010-05-05 12:40:00,9.12,9.13,9.08,9.09,9030000.0,7.6745,7.683,7.6409,7.6493,9030000.0
2010-05-05 12:45:00,9.09,9.11,9.09,9.11,4611600.0,7.6493,7.6661,7.6493,7.6661,4611600.0
2010-05-05 12:50:00,9.11,9.12,9.11,9.12,3774400.0,7.6661,7.6745,7.6661,7.6745,3774400.0
2010-05-05 12:55:00,9.12,9.13,9.11,9.12,3682000.0,7.6745,7.683,7.6661,7.6745,3682000.0
2010-05-05 13:00:00,9.12,9.13,9.11,9.12,4502400.0,7.6745,7.683,7.6661,7.6745,4502400.0
2010-05-05 13:05:00,9.12,9.15,9.12,9.15,4578000.0,7.6745,7.6998,7.6745,7.6998,4578000.0
2010-05-05 13:10:00,9.15,9.15,9.13,9.13,3035200.0,7.6998,7.6998,7.683,7.683,3035200.0
2010-05-05 13:15:00,9.13,9.14,9.13,9.14,2366000.0,7.683,7.6914,7.683,7.6914,2366000.0
2010-05-05 13:20:00,9.14,9.17,9.14,9.16,5510400.0,7.6914,7.7166,7.6914,7.7082,5510400.0
2010-05-05 13:25:00,9.16,9.16,9.14,9.15,2648800.0,7.7082,7.7082,7.6914,7.6998,2648800.0
2010-05-05 13:30:00,9.15,9.16,9.15,9.16,3729600.0,7.6998,7.7082,7.6998,7.7082,3729600.0
2010-05-05 13:35:00,9.16,9.16,9.13,9.15,4804800.0,7.7082,7.7082,7.683,7.6998,4804800.0
2010-05-05 13:40:00,9.15,9.16,9.13,9.15,3343200.0,7.6998,7.7082,7.683,7.6998,3343200.0
2010-05-05 13:45:00,9.15,9.17,9.14,9.17,3903200.0,7.6998,7.7166,7.6914,7.7166,3903200.0
2010-05-05 13:50:00,9.17,9.17,9.15,9.16,3959200.0,7.7166,7.7166,7.6998,7.7082,3959200.0
2010-05-05 13:55:00,9.17,9.17,9.14,9.15,3449600.0,7.7166,7.7166,7.6914,7.6998,3449600.0
2010-05-05 14:00:00,9.15,9.15,9.13,9.13,5269600.0,7.6998,7.6998,7.683,7.683,5269600.0
2010-05-05 14:05:00,9.13,9.16,9.13,9.15,4712400.0,7.683,7.7082,7.683,7.6998,4712400.0
2010-05-05 14:10:00,9.14,9.16,9.13,9.13,8178800.0,7.6914,7.7082,7.683,7.683,8178800.0
2010-05-05 14:15:00,9.13,9.15,9.12,9.13,4729200.0,7.683,7.6998,7.6745,7.683,4729200.0
2010-05-05 14:20:00,9.13,9.15,9.13,9.15,3640000.0,7.683,7.6998,7.683,7.6998,3640000.0
2010-05-05 14:25:00,9.15,9.15,9.12,9.12,6039600.0,7.6998,7.6998,7.6745,7.6745,6039600.0
2010-05-05 14:30:00,9.12,9.12,9.09,9.11,7148400.0,7.6745,7.6745,7.6493,7.6661,7148400.0
2010-05-05 14:35:00,9.11,9.12,9.1,9.11,6739600.0,7.6661,7.6745,7.6577,7.6661,6739600.0
2010-05-05 14:40:00,9.11,9.11,9.09,9.09,6372800.0,7.6661,7.6661,7.6493,7.6493,6372800.0
2010-05-05 14:45:00,9.09,9.09,9.07,9.07,9676800.0,7.6493,7.6493,7.6325,7.6325,9676800.0
2010-05-05 14:50:00,9.07,9.09,9.05,9.08,10236800.0,7.6325,7.6493,7.6156,7.6409,10236800.0
2010-05-05 14:55:00,9.08,9.12,9.07,9.11,8755600.0,7.6409,7.6745,7.6325,7.6661,8755600.0
2010-05-05 15:00:00,9.11,9.12,9.09,9.12,5670000.0,7.6661,7.6745,7.6493,7.6745,5670000.0
2010-05-05 15:05:00,9.11,9.12,9.1,9.11,6109600.0,7.6661,7.6745,7.6577,7.6661,6109600.0
2010-05-05 15:10:00,9.11,9.12,9.09,9.11,5250000.0,7.6661,7.6745,7.6493,7.6661,5250000.0
2010-05-05 15:15:00,9.11,9.11,9.07,9.09,5594400.0,7.6661,7.6661,7.6325,7.6493,5594400.0
2010-05-05 15:20:00,9.09,9.12,9.08,9.12,6165600.0,7.6493,7.6745,7.6409,7.6745,6165600.0
2010-05-05 15:25:00,9.12,9.12,9.1,9.1,5258400.0,7.6745,7.6745,7.6577,7.6577,5258400.0
2010-05-05 15:30:00,9.1,9.11,9.07,9.07,7016800.0,7.6577,7.6661,7.6325,7.6325,7016800.0
2010-05-05 15:35:00,9.07,9.08,9.05,9.08,10962000.0,7.6325,7.6409,7.6156,7.6409,10962000.0
2010-05-05 15:40:00,9.08,9.11,9.08,9.1,6946800.0,7.6409,7.6661,7.6409,7.6577,6946800.0
2010-05-05 15:45:00,9.1,9.1,9.08,9.1,6834800.0,7.6577,7.6577,7.6409,7.6577,6834800.0
2010-05-05 15:50:00,9.1,9.12,9.09,9.12,12871600.0,7.6577,7.6745,7.6493,7.6745,12871600.0
2010-05-05 15:55:00,9.12,9.15,9.12,9.15,20585600.0,7.6745,7.6998,7.6745,7.6998,20585600.0
2010-05-06 09:30:00,9.07,9.18,9.06,9.18,23668400.0,7.6325,7.725,7.624,7.725,23668400.0
2010-05-06 09:35:00,9.18,9.21,9.17,9.19,19012000.0,7.725,7.7503,7.7166,7.7334,19012000.0
2010-05-06 09:40:00,9.19,9.21,9.17,9.18,14316400.0,7.7334,7.7503,7.7166,7.725,14316400.0
2010-05-06 09:45:00,9.18,9.19,9.11,9.14,15674400.0,7.725,7.7334,7.6661,7.6914,15674400.0
2010-05-06 09:50:00,9.14,9.15,9.12,9.13,9791600.0,7.6914,7.6998,7.6745,7.683,9791600.0
2010-05-06 09:55:00,9.13,9.2,9.12,9.18,11482800.0,7.683,7.7419,7.6745,7.725,11482800.0
2010-05-06 10:00:00,9.18,9.21,9.17,9.2,10015600.0,7.725,7.7503,7.7166,7.7419,10015600.0
2010-05-06 10:05:00,9.2,9.2,9.17,9.18,8290800.0,7.7419,7.7419,7.7166,7.725,8290800.0
2010-05-06 10:10:00,9.18,9.2,9.18,9.19,6885200.0,7.725,7.7419,7.725,7.7334,6885200.0
2010-05-06 10:15:00,9.19,9.22,9.18,9.22,12591600.0,7.7334,7.7587,7.725,7.7587,12591600.0
2010-05-06 10:20:00,9.22,9.22,9.17,9.18,9226000.0,7.7587,7.7587,7.7166,7.725,9226000.0
2010-05-06 10:25:00,9.18,9.19,9.14,9.16,11163600.0,7.725,7.7334,7.6914,7.7082,11163600.0
2010-05-06 10:30:00,9.16,9.18,9.13,9.17,10631600.0,7.7082,7.725,7.683,7.7166,10631600.0
2010-05-06 10:35:00,9.17,9.19,9.16,9.18,5437600.0,7.7166,7.7334,7.7082,7.725,5437600.0
2010-05-06 10:40:00,9.18,9.19,9.14,9.14,5479600.0,7.725,7.7334,7.6914,7.6914,5479600.0
2010-05-06 10:45:00,9.14,9.16,9.14,9.15,7397600.0,7.6914,7.7082,7.6914,7.6998,7397600.0
2010-05-06 10:50:00,9.16,9.16,9.12,9.12,5191200.0,7.7082,7.7082,7.6745,7.6745,5191200.0
2010-05-06 10:55:00,9.12,9.15,9.11,9.13,8498000.0,7.6745,7.6998,7.6661,7.683,8498000.0
2010-05-06 11:00:00,9.13,9.14,9.1,9.11,12146400.0,7.683,7.6914,7.6577,7.6661,12146400.0
2010-05-06 11:05:00,9.11,9.13,9.1,9.11,7462000.0,7.6661,7.683,7.6577,7.6661,7462000.0
2010-05-06 11:10:00,9.11,9.11,9.07,9.09,11121600.0,7.6661,7.6661,7.6325,7.6493,11121600.0
2010-05-06 11:15:00,9.09,9.1,9.05,9.09,12474000.0,7.6493,7.6577,7.6156,7.6493,12474000.0
2010-05-06 11:20:00,9.09,9.11,9.09,9.1,8010800.0,7.6493,7.6661,7.6493,7.6577,8010800.0
2010-05-06 11:25:00,9.1,9.12,9.09,9.11,7655200.0,7.6577,7.6745,7.6493,7.6661,7655200.0
2010-05-06 11:30:00,9.11,9.12,9.09,9.09,4855200.0,7.6661,7.6745,7.6493,7.6493,4855200.0
2010-05-06 11:35:00,9.09,9.11,9.07,9.1,6423200.0,7.6493,7.6661,7.6325,7.6577,6423200.0
2010-05-06 11:40:00,9.1,9.1,9.08,9.09,6336400.0,7.6577,7.6577,7.6409,7.6493,6336400.0
2010-05-06 11:45:00,9.09,9.1,9.04,9.05,14257600.0,7.6493,7.6577,7.6072,7.6156,14257600.0
2010-05-06 11:50:00,9.05,9.1,9.04,9.1,8649200.0,7.6156,7.6577,7.6072,7.6577,8649200.0
2010-05-06 11:55:00,9.1,9.11,9.07,9.11,9279200.0,7.6577,7.6661,7.6325,7.6661,9279200.0
2010-05-06 12:00:00,9.11,9.12,9.1,9.11,11916800.0,7.6661,7.6745,7.6577,7.6661,11916800.0
2010-05-06 12:05:00,9.11,9.12,9.09,9.09,5423600.0,7.6661,7.6745,7.6493,7.6493,5423600.0
2010-05-06 12:10:00,9.09,9.13,9.09,9.13,8274000.0,7.6493,7.683,7.6493,7.683,8274000.0
2010-05-06 12:15:00,9.13,9.13,9.1,9.11,4832800.0,7.683,7.683,7.6577,7.6661,4832800.0
2010-05-06 12:20:00,9.11,9.12,9.08,9.09,4365200.0,7.6661,7.6745,7.6409,7.6493,4365200.0
2010-05-06 12:25:00,9.09,9.09,9.08,9.09,2570400.0,7.6493,7.6493,7.6409,7.6493,2570400.0
2010-05-06 12:30:00,9.09,9.1,9.09,9.1,1971200.0,7.6493,7.6577,7.6493,7.6577,1971200.0
2010-05-06 12:35:00,9.1,9.1,9.02,9.05,14890400.0,7.6577,7.6577,7.5904,7.6156,14890400.0
2010-05-06 12:40:00,9.05,9.06,9.04,9.05,6661200.0,7.6156,7.624,7.6072,7.6156,6661200.0
2010-05-06 12:45:00,9.05,9.05,8.98,9.01,12804400.0,7.6156,7.6156,7.5567,7.582,12804400.0
2010-05-06 12:50:00,9.01,9.04,8.99,9.04,7876400.0,7.582,7.6072,7.5651,7.6072,7876400.0
2010-05-06 12:55:00,9.04,9.04,9.02,9.04,5174400.0,7.6072,7.6072,7.5904,7.6072,5174400.0
2010-05-06 13:00:00,9.04,9.06,9.03,9.04,5188400.0,7.6072,7.624,7.5988,7.6072,5188400.0
2010-05-06 13:05:00,9.04,9.05,9.03,9.03,4552800.0,7.6072,7.6156,7.5988,7.5988,4552800.0
2010-05-06 13:10:00,9.03,9.04,8.98,8.98,7187600.0,7.5988,7.6072,7.5567,7.5567,7187600.0
2010-05-06 13:15:00,8.98,8.99,8.96,8.97,13644400.0,7.5567,7.5651,7.5399,7.5483,13644400.0
2010-05-06 13:20:00,8.97,8.98,8.96,8.97,8061200.0,7.5483,7.5567,7.5399,7.5483,8061200.0
2010-05-06 13:25:00,8.97,9.0,8.97,9.0,7473200.0,7.5483,7.5736,7.5483,7.5736,7473200.0
2010-05-06 13:30:00,8.99,9.0,8.98,9.0,5672800.0,7.5651,7.5736,7.5567,7.5736,5672800.0
2010-05-06 13:35:00,9.0,9.01,8.98,8.99,7170800.0,7.5736,7.582,7.5567,7.5651,7170800.0
2010-05-06 13:40:00,8.99,8.99,8.95,8.99,10264800.0,7.5651,7.5651,7.5315,7.5651,10264800.0
2010-05-06 13:45:00,8.99,9.0,8.99,8.99,7173600.0,7.5651,7.5736,7.5651,7.5651,7173600.0
2010-05-06 13:50:00,8.99,9.01,8.99,9.0,7039200.0,7.5651,7.582,7.5651,7.5736,7039200.0
2010-05-06 13:55:00,9.0,9.0,8.96,8.97,9086000.0,7.5736,7.5736,7.5399,7.5483,9086000.0
2010-05-06 14:00:00,8.97,8.98,8.95,8.95,7588000.0,7.5483,7.5567,7.5315,7.5315,7588000.0
2010-05-06 14:05:00,8.95,8.97,8.93,8.93,15509200.0,7.5315,7.5483,7.5147,7.5147,15509200.0
2010-05-06 14:10:00,8.93,8.95,8.9,8.94,22360800.0,7.5147,7.5315,7.4894,7.5231,22360800.0
2010-05-06 14:15:00,8.94,8.95,8.88,8.88,16248400.0,7.5231,7.5315,7.4726,7.4726,16248400.0
2010-05-06 14:20:00,8.88,8.88,8.79,8.87,31178000.0,7.4726,7.4726,7.3968,7.4642,31178000.0
2010-05-06 14:25:00,8.87,8.88,8.84,8.85,17990000.0,7.4642,7.4726,7.4389,7.4473,17990000.0
2010-05-06 14:30:00,8.84,8.86,8.79,8.8,21800800.0,7.4389,7.4557,7.3968,7.4053,21800800.0
2010-05-06 14:35:00,8.8,8.81,8.51,8.51,63322000.0,7.4053,7.4137,7.1612,7.1612,63322000.0
2010-05-06 14:40:00,8.52,8.62,8.36,8.36,40983600.0,7.1696,7.2538,7.035,7.035,40983600.0
2010-05-06 14:45:00,8.36,8.39,7.12,8.29,76574400.0,7.035,7.0602,5.9915,6.9761,76574400.0
2010-05-06 14:50:00,8.29,8.75,8.21,8.71,53034800.0,6.9761,7.3632,6.9088,7.3295,53034800.0
2010-05-06 14:55:00,8.71,8.81,8.63,8.68,40574800.0,7.3295,7.4137,7.2622,7.3043,40574800.0
2010-05-06 15:00:00,8.68,8.88,8.59,8.81,36778000.0,7.3043,7.4726,7.2285,7.4137,36778000.0
2010-05-06 15:05:00,8.8,8.89,8.75,8.87,26096000.0,7.4053,7.481,7.3632,7.4642,26096000.0
2010-05-06 15:10:00,8.87,8.92,8.72,8.74,28873600.0,7.4642,7.5062,7.3379,7.3548,28873600.0
2010-05-06 15:15:00,8.74,8.82,8.68,8.69,20252400.0,7.3548,7.4221,7.3043,7.3127,20252400.0
2010-05-06 15:20:00,8.69,8.7,8.57,8.59,30268000.0,7.3127,7.3211,7.2117,7.2285,30268000.0
2010-05-06 15:25:00,8.6,8.75,8.56,8.71,32037600.0,7.237,7.3632,7.2033,7.3295,32037600.0
2010-05-06 15:30:00,8.71,8.75,8.68,8.74,22142400.0,7.3295,7.3632,7.3043,7.3548,22142400.0
2010-05-06 15:35:00,8.74,8.78,8.68,8.68,22666000.0,7.3548,7.3884,7.3043,7.3043,22666000.0
2010-05-06 15:40:00,8.68,8.8,8.65,8.77,25020800.0,7.3043,7.4053,7.279,7.38,25020800.0
2010-05-06 15:45:00,8.77,8.91,8.72,8.91,30195200.0,7.38,7.4978,7.3379,7.4978,30195200.0
2010-05-06 15:50:00,8.9,9.05,8.81,8.84,29159200.0,7.4894,7.6156,7.4137,7.4389,29159200.0
2010-05-06 15:55:00,8.84,8.85,8.76,8.79,29108800.0,7.4389,7.4473,7.3716,7.3968,29108800.0
2010-05-07 09:30:00,8.7,8.72,8.52,8.65,63464800.0,7.3211,7.3379,7.1696,7.279,63464800.0
2010-05-07 09:35:00,8.66,8.79,8.6,8.78,45158400.0,7.2874,7.3968,7.237,7.3884,45158400.0
2010-05-07 09:40:00,8.78,8.81,8.74,8.76,36926400.0,7.3884,7.4137,7.3548,7.3716,36926400.0
2010-05-07 09:45:00,8.76,8.77,8.67,8.71,28187600.0,7.3716,7.38,7.2959,7.3295,28187600.0
2010-05-07 09:50:00,8.71,8.77,8.67,8.68,20932800.0,7.3295,7.38,7.2959,7.3043,20932800.0
2010-05-07 09:55:00,8.68,8.7,8.64,8.66,19566400.0,7.3043,7.3211,7.2706,7.2874,19566400.0
2010-05-07 10:00:00,8.66,8.66,8.47,8.49,41960800.0,7.2874,7.2874,7.1276,7.1444,41960800.0
2010-05-07 10:05:00,8.49,8.57,8.48,8.55,45074400.0,7.1444,7.2117,7.136,7.1949,45074400.0
2010-05-07 10:10:00,8.55,8.6,8.52,8.54,28697200.0,7.1949,7.237,7.1696,7.1865,28697200.0
2010-05-07 10:15:00,8.54,8.55,8.48,8.48,28520800.0,7.1865,7.1949,7.136,7.136,28520800.0
2010-05-07 10:20:00,8.48,8.5,8.37,8.38,45903200.0,7.136,7.1528,7.0434,7.0518,45903200.0
2010-05-07 10:25:00,8.38,8.38,8.04,8.21,82437600.0,7.0518,7.0518,6.7657,6.9088,82437600.0
2010-05-07 10:30:00,8.2,8.33,8.14,8.27,55784400.0,6.9004,7.0097,6.8499,6.9593,55784400.0
2010-05-07 10:35:00,8.27,8.43,8.26,8.4,41602400.0,6.9593,7.0939,6.9508,7.0687,41602400.0
2010-05-07 10:40:00,8.4,8.42,8.25,8.29,32356800.0,7.0687,7.0855,6.9424,6.9761,32356800.0
2010-05-07 10:45:00,8.29,8.4,8.29,8.4,21896000.0,6.9761,7.0687,6.9761,7.0687,21896000.0
2010-05-07 10:50:00,8.39,8.48,8.36,8.47,24766000.0,7.0602,7.136,7.035,7.1276,24766000.0
2010-05-07 10:55:00,8.47,8.47,8.38,8.39,18729200.0,7.1276,7.1276,7.0518,7.0602,18729200.0
2010-05-07 11:00:00,8.39,8.45,8.36,8.4,19280800.0,7.0602,7.1107,7.035,7.0687,19280800.0
2010-05-07 11:05:00,8.4,8.47,8.38,8.47,18320400.0,7.0687,7.1276,7.0518,7.1276,18320400.0
2010-05-07 11:10:00,8.47,8.51,8.44,8.46,23427600.0,7.1276,7.1612,7.1023,7.1191,23427600.0
2010-05-07 11:15:00,8.46,8.57,8.45,8.49,38908800.0,7.1191,7.2117,7.1107,7.1444,38908800.0
2010-05-07 11:20:00,8.49,8.56,8.49,8.53,19846400.0,7.1444,7.2033,7.1444,7.178,19846400.0
2010-05-07 11:25:00,8.53,8.53,8.47,8.47,21260400.0,7.178,7.178,7.1276,7.1276,21260400.0
2010-05-07 11:30:00,8.47,8.51,8.39,8.48,19986400.0,7.1276,7.1612,7.0602,7.136,19986400.0
2010-05-07 11:35:00,8.48,8.53,8.47,8.49,11998000.0,7.136,7.178,7.1276,7.1444,11998000.0
2010-05-07 11:40:00,8.5,8.58,8.49,8.57,17668000.0,7.1528,7.2201,7.1444,7.2117,17668000.0
2010-05-07 11:45:00,8.57,8.65,8.57,8.63,29755600.0,7.2117,7.279,7.2117,7.2622,29755600.0
2010-05-07 11:50:00,8.63,8.64,8.57,8.62,17264800.0,7.2622,7.2706,7.2117,7.2538,17264800.0
2010-05-07 11:55:00,8.62,8.63,8.56,8.58,12012000.0,7.2538,7.2622,7.2033,7.2201,12012000.0
2010-05-07 12:00:00,8.58,8.63,8.53,8.61,15428000.0,7.2201,7.2622,7.178,7.2454,15428000.0
2010-05-07 12:05:00,8.62,8.66,8.61,8.66,19535600.0,7.2538,7.2874,7.2454,7.2874,19535600.0
2010-05-07 12:10:00,8.66,8.66,8.62,8.65,14330400.0,7.2874,7.2874,7.2538,7.279,14330400.0
2010-05-07 12:15:00,8.65,8.67,8.63,8.64,13994400.0,7.279,7.2959,7.2622,7.2706,13994400.0
2010-05-07 12:20:00,8.64,8.65,8.57,8.58,13560400.0,7.2706,7.279,7.2117,7.2201,13560400.0
2010-05-07 12:25:00,8.58,8.61,8.54,8.57,15926400.0,7.2201,7.2454,7.1865,7.2117,15926400.0
2010-05-07 12:30:00,8.58,8.58,8.5,8.53,15145200.0,7.2201,7.2201,7.1528,7.178,15145200.0
2010-05-07 12:35:00,8.53,8.59,8.52,8.53,11264400.0,7.178,7.2285,7.1696,7.178,11264400.0
2010-05-07 12:40:00,8.53,8.57,8.51,8.51,7025200.0,7.178,7.2117,7.1612,7.1612,7025200.0
2010-05-07 12:45:00,8.51,8.55,8.51,8.55,8156400.0,7.1612,7.1949,7.1612,7.1949,8156400.0
2010-05-07 12:50:00,8.55,8.55,8.48,8.5,11163600.0,7.1949,7.1949,7.136,7.1528,11163600.0
2010-05-07 12:55:00,8.5,8.54,8.49,8.5,6328000.0,7.1528,7.1865,7.1444,7.1528,6328000.0
2010-05-07 13:00:00,8.5,8.53,8.49,8.51,6801200.0,7.1528,7.178,7.1444,7.1612,6801200.0
2010-05-07 13:05:00,8.51,8.51,8.45,8.45,9184000.0,7.1612,7.1612,7.1107,7.1107,9184000.0
2010-05-07 13:10:00,8.45,8.47,8.43,8.46,13759200.0,7.1107,7.1276,7.0939,7.1191,13759200.0
2010-05-07 13:15:00,8.46,8.53,8.46,8.51,13384000.0,7.1191,7.178,7.1191,7.1612,13384000.0
2010-05-07 13:20:00,8.5,8.51,8.46,8.46,7061600.0,7.1528,7.1612,7.1191,7.1191,7061600.0
2010-05-07 13:25:00,8.46,8.47,8.43,8.43,12966800.0,7.1191,7.1276,7.0939,7.0939,12966800.0
2010-05-07 13:30:00,8.43,8.5,8.43,8.5,10953600.0,7.0939,7.1528,7.0939,7.1528,10953600.0
2010-05-07 13:35:00,8.5,8.51,8.46,8.47,8573600.0,7.1528,7.1612,7.1191,7.1276,8573600.0
2010-05-07 13:40:00,8.47,8.53,8.47,8.52,11152400.0,7.1276,7.178,7.1276,7.1696,11152400.0
2010-05-07 13:45:00,8.52,8.53,8.5,8.53,9727200.0,7.1696,7.178,7.1528,7.178,9727200.0
2010-05-07 13:50:00,8.53,8.53,8.48,8.48,7999600.0,7.178,7.178,7.136,7.136,7999600.0
2010-05-07 13:55:00,8.48,8.49,8.45,8.47,8570800.0,7.136,7.1444,7.1107,7.1276,8570800.0
2010-05-07 14:00:00,8.47,8.49,8.43,8.44,9027200.0,7.1276,7.1444,7.0939,7.1023,9027200.0
2010-05-07 14:05:00,8.44,8.46,8.43,8.44,7168000.0,7.1023,7.1191,7.0939,7.1023,7168000.0
2010-05-07 14:10:00,8.44,8.46,8.39,8.4,12880000.0,7.1023,7.1191,7.0602,7.0687,12880000.0
2010-05-07 14:15:00,8.4,8.44,8.4,8.43,8649200.0,7.0687,7.1023,7.0687,7.0939,8649200.0
2010-05-07 14:20:00,8.43,8.43,8.4,8.4,6538000.0,7.0939,7.0939,7.0687,7.0687,6538000.0
2010-05-07 14:25:00,8.4,8.4,8.37,8.37,19048400.0,7.0687,7.0687,7.0434,7.0434,19048400.0
2010-05-07 14:30:00,8.37,8.5,8.36,8.39,10637200.0,7.0434,7.1528,7.035,7.0602,10637200.0
2010-05-07 14:35:00,8.39,8.42,8.38,8.41,11818800.0,7.0602,7.0855,7.0518,7.0771,11818800.0
2010-05-07 14:40:00,8.41,8.47,8.41,8.43,14820400.0,7.0771,7.1276,7.0771,7.0939,14820400.0
2010-05-07 14:45:00,8.43,8.43,8.39,8.4,12936000.0,7.0939,7.0939,7.0602,7.0687,12936000.0
2010-05-07 14:50:00,8.4,8.4,8.37,8.39,15304800.0,7.0687,7.0687,7.0434,7.0602,15304800.0
2010-05-07 14:55:00,8.39,8.43,8.38,8.41,8559600.0,7.0602,7.0939,7.0518,7.0771,8559600.0
2010-05-07 15:00:00,8.42,8.42,8.36,8.38,13557600.0,7.0855,7.0855,7.035,7.0518,13557600.0
2010-05-07 15:05:00,8.38,8.39,8.3,8.3,19350800.0,7.0518,7.0602,6.9845,6.9845,19350800.0
2010-05-07 15:10:00,8.3,8.32,8.28,8.31,20193600.0,6.9845,7.0013,6.9677,6.9929,20193600.0
2010-05-07 15:15:00,8.31,8.39,8.29,8.37,27216000.0,6.9929,7.0602,6.9761,7.0434,27216000.0
2010-05-07 15:20:00,8.37,8.41,8.36,8.4,19734400.0,7.0434,7.0771,7.035,7.0687,19734400.0
2010-05-07 15:25:00,8.4,8.4,8.35,8.36,15766800.0,7.0687,7.0687,7.0266,7.035,15766800.0
2010-05-07 15:30:00,8.36,8.38,8.29,8.33,24147200.0,7.035,7.0518,6.9761,7.0097,24147200.0
2010-05-07 15:35:00,8.34,8.37,8.32,8.33,17136000.0,7.0182,7.0434,7.0013,7.0097,17136000.0
2010-05-07 15:40:00,8.33,8.42,8.33,8.39,23629200.0,7.0097,7.0855,7.0097,7.0602,23629200.0
2010-05-07 15:45:00,8.39,8.42,8.37,8.41,19222000.0,7.0602,7.0855,7.0434,7.0771,19222000.0
2010-05-07 15:50:00,8.41,8.42,8.38,8.4,20025600.0,7.0771,7.0855,7.0518,7.0687,20025600.0
2010-05-07 15:55:00,8.4,8.49,8.38,8.42,40992000.0,7.0687,7.1444,7.0518,7.0855,40992000.0
2010-05-10 09:30:00,8.93,9.02,8.88,8.91,85089200.0,7.5147,7.5904,7.4726,7.4978,85089200.0
2010-05-10 09:35:00,8.91,8.96,8.88,8.96,37125200.0,7.4978,7.5399,7.4726,7.5399,37125200.0
2010-05-10 09:40:00,8.96,8.98,8.93,8.94,34062000.0,7.5399,7.5567,7.5147,7.5231,34062000.0
2010-05-10 09:45:00,8.94,8.99,8.93,8.99,26014800.0,7.5231,7.5651,7.5147,7.5651,26014800.0
2010-05-10 09:50:00,8.99,9.0,8.95,8.97,26513200.0,7.5651,7.5736,7.5315,7.5483,26513200.0
2010-05-10 09:55:00,8.97,8.99,8.94,8.95,25258800.0,7.5483,7.5651,7.5231,7.5315,25258800.0
2010-05-10 10:00:00,8.95,8.96,8.93,8.96,19591600.0,7.5315,7.5399,7.5147,7.5399,19591600.0
2010-05-10 10:05:00,8.95,8.97,8.91,8.97,24259200.0,7.5315,7.5483,7.4978,7.5483,24259200.0
2010-05-10 10:10:00,8.97,9.02,8.96,9.01,26040000.0,7.5483,7.5904,7.5399,7.582,26040000.0
2010-05-10 10:15:00,9.01,9.05,9.01,9.04,32746000.0,7.582,7.6156,7.582,7.6072,32746000.0
2010-05-10 10:20:00,9.04,9.07,9.03,9.03,27756400.0,7.6072,7.6325,7.5988,7.5988,27756400.0
2010-05-10 10:25:00,9.03,9.04,8.98,8.98,17200400.0,7.5988,7.6072,7.5567,7.5567,17200400.0
2010-05-10 10:30:00,8.99,9.03,8.99,9.03,10110800.0,7.5651,7.5988,7.5651,7.5988,10110800.0
2010-05-10 10:35:00,9.03,9.04,9.01,9.03,12348000.0,7.5988,7.6072,7.582,7.5988,12348000.0
2010-05-10 10:40:00,9.03,9.04,9.01,9.02,11446400.0,7.5988,7.6072,7.582,7.5904,11446400.0
2010-05-10 10:45:00,9.02,9.07,9.02,9.07,18855200.0,7.5904,7.6325,7.5904,7.6325,18855200.0
2010-05-10 10:50:00,9.07,9.07,9.03,9.07,12782000.0,7.6325,7.6325,7.5988,7.6325,12782000.0
2010-05-10 10:55:00,9.07,9.07,9.03,9.04,9816800.0,7.6325,7.6325,7.5988,7.6072,9816800.0
2010-05-10 11:00:00,9.04,9.06,9.04,9.05,9662800.0,7.6072,7.624,7.6072,7.6156,9662800.0
2010-05-10 11:05:00,9.05,9.06,9.04,9.05,8551200.0,7.6156,7.624,7.6072,7.6156,8551200.0
2010-05-10 11:10:00,9.05,9.06,9.04,9.05,4676000.0,7.6156,7.624,7.6072,7.6156,4676000.0
2010-05-10 11:15:00,9.05,9.06,9.03,9.04,7000000.0,7.6156,7.624,7.5988,7.6072,7000000.0
2010-05-10 11:20:00,9.04,9.05,9.02,9.04,8355200.0,7.6072,7.6156,7.5904,7.6072,8355200.0
2010-05-10 11:25:00,9.04,9.06,9.03,9.06,6871200.0,7.6072,7.624,7.5988,7.624,6871200.0
2010-05-10 11:30:00,9.06,9.06,9.04,9.05,4589200.0,7.624,7.624,7.6072,7.6156,4589200.0
2010-05-10 11:35:00,9.05,9.06,9.04,9.06,7658000.0,7.6156,7.624,7.6072,7.624,7658000.0
2010-05-10 11:40:00,9.06,9.07,9.05,9.06,5563600.0,7.624,7.6325,7.6156,7.624,5563600.0
2010-05-10 11:45:00,9.06,9.06,9.05,9.06,4230800.0,7.624,7.624,7.6156,7.624,4230800.0
2010-05-10 11:50:00,9.06,9.09,9.06,9.08,13983200.0,7.624,7.6493,7.624,7.6409,13983200.0
2010-05-10 11:55:00,9.08,9.09,9.06,9.07,10822000.0,7.6409,7.6493,7.624,7.6325,10822000.0
2010-05-10 12:00:00,9.07,9.07,9.05,9.07,5541200.0,7.6325,7.6325,7.6156,7.6325,5541200.0
2010-05-10 12:05:00,9.07,9.08,9.06,9.08,6008800.0,7.6325,7.6409,7.624,7.6409,6008800.0
2010-05-10 12:10:00,9.07,9.08,9.06,9.07,5583200.0,7.6325,7.6409,7.624,7.6325,5583200.0
2010-05-10 12:15:00,9.07,9.08,9.07,9.07,3718400.0,7.6325,7.6409,7.6325,7.6325,3718400.0
2010-05-10 12:20:00,9.07,9.08,9.07,9.07,5415200.0,7.6325,7.6409,7.6325,7.6325,5415200.0
2010-05-10 12:25:00,9.07,9.07,9.05,9.05,5194000.0,7.6325,7.6325,7.6156,7.6156,5194000.0
2010-05-10 12:30:00,9.05,9.06,9.04,9.05,5104400.0,7.6156,7.624,7.6072,7.6156,5104400.0
2010-05-10 12:35:00,9.05,9.07,9.05,9.06,3967600.0,7.6156,7.6325,7.6156,7.624,3967600.0
2010-05-10 12:40:00,9.06,9.06,9.03,9.04,4477200.0,7.624,7.624,7.5988,7.6072,4477200.0
2010-05-10 12:45:00,9.03,9.05,9.03,9.05,6706000.0,7.5988,7.6156,7.5988,7.6156,6706000.0
2010-05-10 12:50:00,9.05,9.07,9.04,9.06,5552400.0,7.6156,7.6325,7.6072,7.624,5552400.0
2010-05-10 12:55:00,9.06,9.06,9.04,9.04,3497200.0,7.624,7.624,7.6072,7.6072,3497200.0
2010-05-10 13:00:00,9.04,9.05,9.01,9.02,9312800.0,7.6072,7.6156,7.582,7.5904,9312800.0
2010-05-10 13:05:00,9.02,9.02,8.99,9.02,18572400.0,7.5904,7.5904,7.5651,7.5904,18572400.0
2010-05-10 13:10:00,9.02,9.04,9.0,9.01,9290400.0,7.5904,7.6072,7.5736,7.582,9290400.0
2010-05-10 13:15:00,9.01,9.04,9.0,9.03,7431200.0,7.582,7.6072,7.5736,7.5988,7431200.0
2010-05-10 13:20:00,9.03,9.04,9.02,9.03,6818000.0,7.5988,7.6072,7.5904,7.5988,6818000.0
2010-05-10 13:25:00,9.03,9.04,9.02,9.03,5608400.0,7.5988,7.6072,7.5904,7.5988,5608400.0
2010-05-10 13:30:00,9.03,9.05,9.02,9.04,6020000.0,7.5988,7.6156,7.5904,7.6072,6020000.0
2010-05-10 13:35:00,9.04,9.05,9.03,9.03,4530400.0,7.6072,7.6156,7.5988,7.5988,4530400.0
2010-05-10 13:40:00,9.03,9.03,9.01,9.02,7453600.0,7.5988,7.5988,7.582,7.5904,7453600.0
2010-05-10 13:45:00,9.02,9.04,9.01,9.03,5625200.0,7.5904,7.6072,7.582,7.5988,5625200.0
2010-05-10 13:50:00,9.04,9.04,9.01,9.02,5720400.0,7.6072,7.6072,7.582,7.5904,5720400.0
2010-05-10 13:55:00,9.02,9.05,9.02,9.04,7070000.0,7.5904,7.6156,7.5904,7.6072,7070000.0
2010-05-10 14:00:00,9.04,9.04,9.0,9.02,9769200.0,7.6072,7.6072,7.5736,7.5904,9769200.0
2010-05-10 14:05:00,9.02,9.04,9.02,9.03,5796000.0,7.5904,7.6072,7.5904,7.5988,5796000.0
2010-05-10 14:10:00,9.03,9.04,9.03,9.04,4555600.0,7.5988,7.6072,7.5988,7.6072,4555600.0
2010-05-10 14:15:00,9.04,9.04,9.02,9.03,4138400.0,7.6072,7.6072,7.5904,7.5988,4138400.0
2010-05-10 14:20:00,9.03,9.05,9.02,9.05,6496000.0,7.5988,7.6156,7.5904,7.6156,6496000.0
2010-05-10 14:25:00,9.05,9.05,9.03,9.04,5185600.0,7.6156,7.6156,7.5988,7.6072,5185600.0
2010-05-10 14:30:00,9.04,9.05,9.03,9.05,3827600.0,7.6072,7.6156,7.5988,7.6156,3827600.0
2010-05-10 14:35:00,9.05,9.06,9.02,9.02,8909600.0,7.6156,7.624,7.5904,7.5904,8909600.0
2010-05-10 14:40:00,9.02,9.03,9.01,9.03,9410800.0,7.5904,7.5988,7.582,7.5988,9410800.0
2010-05-10 14:45:00,9.03,9.04,9.02,9.03,3897600.0,7.5988,7.6072,7.5904,7.5988,3897600.0
2010-05-10 14:50:00,9.03,9.05,9.03,9.05,5712000.0,7.5988,7.6156,7.5988,7.6156,5712000.0
2010-05-10 14:55:00,9.05,9.06,9.04,9.05,7126000.0,7.6156,7.624,7.6072,7.6156,7126000.0
2010-05-10 15:00:00,9.05,9.05,9.02,9.02,6314000.0,7.6156,7.6156,7.5904,7.5904,6314000.0
2010-05-10 15:05:00,9.02,9.03,9.0,9.02,9072000.0,7.5904,7.5988,7.5736,7.5904,9072000.0
2010-05-10 15:10:00,9.02,9.04,9.02,9.03,6462400.0,7.5904,7.6072,7.5904,7.5988,6462400.0
2010-05-10 15:15:00,9.03,9.04,9.01,9.03,7221200.0,7.5988,7.6072,7.582,7.5988,7221200.0
2010-05-10 15:20:00,9.03,9.05,9.03,9.04,6115200.0,7.5988,7.6156,7.5988,7.6072,6115200.0
2010-05-10 15:25:00,9.04,9.05,9.03,9.04,5395600.0,7.6072,7.6156,7.5988,7.6072,5395600.0
2010-05-10 15:30:00,9.04,9.04,9.02,9.02,7912800.0,7.6072,7.6072,7.5904,7.5904,7912800.0
2010-05-10 15:35:00,9.02,9.04,9.01,9.03,11452000.0,7.5904,7.6072,7.582,7.5988,11452000.0
2010-05-10 15:40:00,9.03,9.04,9.03,9.04,9965200.0,7.5988,7.6072,7.5988,7.6072,9965200.0
2010-05-10 15:45:00,9.04,9.04,9.02,9.03,13185200.0,7.6072,7.6072,7.5904,7.5988,13185200.0
2010-05-10 15:50:00,9.03,9.05,9.03,9.04,14859600.0,7.5988,7.6156,7.5988,7.6072,14859600.0
2010-05-10 15:55:00,9.04,9.07,9.04,9.07,27731200.0,7.6072,7.6325,7.6072,7.6325,27731200.0
2010-05-11 09:30:00,8.99,9.01,8.95,8.97,28876400.0,7.5651,7.582,7.5315,7.5483,28876400.0
2010-05-11 09:35:00,8.97,8.99,8.95,8.96,19717600.0,7.5483,7.5651,7.5315,7.5399,19717600.0
2010-05-11 09:40:00,8.96,8.98,8.95,8.97,20652800.0,7.5399,7.5567,7.5315,7.5483,20652800.0
2010-05-11 09:45:00,8.97,9.02,8.97,9.0,18681600.0,7.5483,7.5904,7.5483,7.5736,18681600.0
2010-05-11 09:50:00,8.99,9.05,8.99,9.02,18835600.0,7.5651,7.6156,7.5651,7.5904,18835600.0
2010-05-11 09:55:00,9.02,9.03,9.0,9.01,11194400.0,7.5904,7.5988,7.5736,7.582,11194400.0
2010-05-11 10:00:00,9.01,9.03,8.97,8.99,10057600.0,7.582,7.5988,7.5483,7.5651,10057600.0
2010-05-11 10:05:00,8.99,9.0,8.97,8.99,8117200.0,7.5651,7.5736,7.5483,7.5651,8117200.0
2010-05-11 10:10:00,8.99,9.01,8.98,9.01,8184400.0,7.5651,7.582,7.5567,7.582,8184400.0
2010-05-11 10:15:00,9.01,9.01,9.0,9.0,7532000.0,7.582,7.582,7.5736,7.5736,7532000.0
2010-05-11 10:20:00,9.0,9.03,9.0,9.02,7798000.0,7.5736,7.5988,7.5736,7.5904,7798000.0
2010-05-11 10:25:00,9.02,9.02,9.0,9.01,6112400.0,7.5904,7.5904,7.5736,7.582,6112400.0
2010-05-11 10:30:00,9.01,9.02,9.0,9.01,6308400.0,7.582,7.5904,7.5736,7.582,6308400.0
2010-05-11 10:35:00,9.01,9.04,9.0,9.04,6913200.0,7.582,7.6072,7.5736,7.6072,6913200.0
2010-05-11 10:40:00,9.04,9.07,9.03,9.06,13874000.0,7.6072,7.6325,7.5988,7.624,13874000.0
2010-05-11 10:45:00,9.06,9.08,9.05,9.07,13364400.0,7.624,7.6409,7.6156,7.6325,13364400.0
2010-05-11 10:50:00,9.07,9.08,9.05,9.06,10169600.0,7.6325,7.6409,7.6156,7.624,10169600.0
2010-05-11 10:55:00,9.06,9.08,9.06,9.06,4804800.0,7.624,7.6409,7.624,7.624,4804800.0
2010-05-11 11:00:00,9.06,9.08,9.06,9.08,5465600.0,7.624,7.6409,7.624,7.6409,5465600.0
2010-05-11 11:05:00,9.08,9.11,9.07,9.11,13171200.0,7.6409,7.6661,7.6325,7.6661,13171200.0
2010-05-11 11:10:00,9.11,9.15,9.1,9.14,17427200.0,7.6661,7.6998,7.6577,7.6914,17427200.0
2010-05-11 11:15:00,9.14,9.16,9.13,9.15,14352800.0,7.6914,7.7082,7.683,7.6998,14352800.0
2010-05-11 11:20:00,9.15,9.16,9.14,9.14,12014800.0,7.6998,7.7082,7.6914,7.6914,12014800.0
2010-05-11 11:25:00,9.14,9.17,9.12,9.17,13958000.0,7.6914,7.7166,7.6745,7.7166,13958000.0
2010-05-11 11:30:00,9.17,9.18,9.15,9.18,11034800.0,7.7166,7.725,7.6998,7.725,11034800.0
2010-05-11 11:35:00,9.18,9.2,9.16,9.19,15820000.0,7.725,7.7419,7.7082,7.7334,15820000.0
2010-05-11 11:40:00,9.19,9.21,9.18,9.21,11922400.0,7.7334,7.7503,7.725,7.7503,11922400.0
2010-05-11 11:45:00,9.21,9.23,9.21,9.22,16108400.0,7.7503,7.7671,7.7503,7.7587,16108400.0
2010-05-11 11:50:00,9.22,9.22,9.19,9.22,11309200.0,7.7587,7.7587,7.7334,7.7587,11309200.0
2010-05-11 11:55:00,9.22,9.22,9.2,9.21,11001200.0,7.7587,7.7587,7.7419,7.7503,11001200.0
2010-05-11 12:00:00,9.21,9.22,9.2,9.21,8876000.0,7.7503,7.7587,7.7419,7.7503,8876000.0
2010-05-11 12:05:00,9.21,9.25,9.21,9.24,11482800.0,7.7503,7.7839,7.7503,7.7755,11482800.0
2010-05-11 12:10:00,9.24,9.26,9.23,9.25,12989200.0,7.7755,7.7923,7.7671,7.7839,12989200.0
2010-05-11 12:15:00,9.25,9.26,9.24,9.24,10306800.0,7.7839,7.7923,7.7755,7.7755,10306800.0
2010-05-11 12:20:00,9.24,9.25,9.22,9.24,8702400.0,7.7755,7.7839,7.7587,7.7755,8702400.0
2010-05-11 12:25:00,9.24,9.24,9.22,9.23,5748400.0,7.7755,7.7755,7.7587,7.7671,5748400.0
2010-05-11 12:30:00,9.23,9.25,9.22,9.24,6860000.0,7.7671,7.7839,7.7587,7.7755,6860000.0
2010-05-11 12:35:00,9.24,9.25,9.23,9.24,4538800.0,7.7755,7.7839,7.7671,7.7755,4538800.0
2010-05-11 12:40:00,9.24,9.27,9.23,9.27,10511200.0,7.7755,7.8008,7.7671,7.8008,10511200.0
2010-05-11 12:45:00,9.27,9.28,9.25,9.27,8621200.0,7.8008,7.8092,7.7839,7.8008,8621200.0
2010-05-11 12:50:00,9.27,9.28,9.27,9.27,8657600.0,7.8008,7.8092,7.8008,7.8008,8657600.0
2010-05-11 12:55:00,9.27,9.27,9.26,9.27,6008800.0,7.8008,7.8008,7.7923,7.8008,6008800.0
2010-05-11 13:00:00,9.27,9.27,9.26,9.26,5765200.0,7.8008,7.8008,7.7923,7.7923,5765200.0
2010-05-11 13:05:00,9.26,9.27,9.25,9.26,5370400.0,7.7923,7.8008,7.7839,7.7923,5370400.0
2010-05-11 13:10:00,9.26,9.27,9.24,9.26,6918800.0,7.7923,7.8008,7.7755,7.7923,6918800.0
2010-05-11 13:15:00,9.26,9.27,9.26,9.26,4351200.0,7.7923,7.8008,7.7923,7.7923,4351200.0
2010-05-11 13:20:00,9.26,9.27,9.25,9.27,5513200.0,7.7923,7.8008,7.7839,7.8008,5513200.0
2010-05-11 13:25:00,9.27,9.27,9.25,9.26,5073600.0,7.8008,7.8008,7.7839,7.7923,5073600.0
2010-05-11 13:30:00,9.26,9.26,9.25,9.25,5616800.0,7.7923,7.7923,7.7839,7.7839,5616800.0
2010-05-11 13:35:00,9.25,9.26,9.24,9.26,4592000.0,7.7839,7.7923,7.7755,7.7923,4592000.0
2010-05-11 13:40:00,9.25,9.26,9.25,9.26,6630400.0,7.7839,7.7923,7.7839,7.7923,6630400.0
2010-05-11 13:45:00,9.26,9.28,9.26,9.28,10189200.0,7.7923,7.8092,7.7923,7.8092,10189200.0
2010-05-11 13:50:00,9.28,9.28,9.27,9.27,5496400.0,7.8092,7.8092,7.8008,7.8008,5496400.0
2010-05-11 13:55:00,9.28,9.28,9.27,9.27,6151600.0,7.8092,7.8092,7.8008,7.8008,6151600.0
2010-05-11 14:00:00,9.27,9.28,9.27,9.28,6652800.0,7.8008,7.8092,7.8008,7.8092,6652800.0
2010-05-11 14:05:00,9.28,9.28,9.26,9.27,6137600.0,7.8092,7.8092,7.7923,7.8008,6137600.0
2010-05-11 14:10:00,9.27,9.27,9.24,9.25,10105200.0,7.8008,7.8008,7.7755,7.7839,10105200.0
2010-05-11 14:15:00,9.25,9.26,9.22,9.22,13661200.0,7.7839,7.7923,7.7587,7.7587,13661200.0
2010-05-11 14:20:00,9.22,9.24,9.21,9.23,14086800.0,7.7587,7.7755,7.7503,7.7671,14086800.0
2010-05-11 14:25:00,9.23,9.28,9.2,9.2,12807200.0,7.7671,7.8092,7.7419,7.7419,12807200.0
2010-05-11 14:30:00,9.2,9.21,9.17,9.19,18200000.0,7.7419,7.7503,7.7166,7.7334,18200000.0
2010-05-11 14:35:00,9.18,9.19,9.16,9.18,11561200.0,7.725,7.7334,7.7082,7.725,11561200.0
2010-05-11 14:40:00,9.18,9.19,9.15,9.19,11513600.0,7.725,7.7334,7.6998,7.7334,11513600.0
2010-05-11 14:45:00,9.19,9.21,9.18,9.2,11230800.0,7.7334,7.7503,7.725,7.7419,11230800.0
2010-05-11 14:50:00,9.2,9.21,9.18,9.2,6143200.0,7.7419,7.7503,7.725,7.7419,6143200.0
2010-05-11 14:55:00,9.2,9.2,9.17,9.18,8260000.0,7.7419,7.7419,7.7166,7.725,8260000.0
2010-05-11 15:00:00,9.18,9.18,9.12,9.15,15162000.0,7.725,7.725,7.6745,7.6998,15162000.0
2010-05-11 15:05:00,9.15,9.17,9.14,9.14,7515200.0,7.6998,7.7166,7.6914,7.6914,7515200.0
2010-05-11 15:10:00,9.14,9.16,9.13,9.16,7218400.0,7.6914,7.7082,7.683,7.7082,7218400.0
2010-05-11 15:15:00,9.16,9.17,9.13,9.14,10374000.0,7.7082,7.7166,7.683,7.6914,10374000.0
2010-05-11 15:20:00,9.14,9.17,9.12,9.16,10964800.0,7.6914,7.7166,7.6745,7.7082,10964800.0
2010-05-11 15:25:00,9.16,9.17,9.15,9.16,7686000.0,7.7082,7.7166,7.6998,7.7082,7686000.0
2010-05-11 15:30:00,9.16,9.17,9.14,9.16,6980400.0,7.7082,7.7166,7.6914,7.7082,6980400.0
2010-05-11 15:35:00,9.17,9.21,9.16,9.2,14308000.0,7.7166,7.7503,7.7082,7.7419,14308000.0
2010-05-11 15:40:00,9.2,9.2,9.18,9.19,10088400.0,7.7419,7.7419,7.725,7.7334,10088400.0
2010-05-11 15:45:00,9.19,9.21,9.19,9.19,10483200.0,7.7334,7.7503,7.7334,7.7334,10483200.0
2010-05-11 15:50:00,9.19,9.19,9.16,9.16,13367200.0,7.7334,7.7334,7.7082,7.7082,13367200.0
2010-05-11 15:55:00,9.16,9.18,9.15,9.16,17180800.0,7.7082,7.725,7.6998,7.7082,17180800.0
2010-05-12 09:30:00,9.25,9.28,9.24,9.25,23136400.0,7.7839,7.8092,7.7755,7.7839,23136400.0
2010-05-12 09:35:00,9.26,9.34,9.25,9.33,30066400.0,7.7923,7.8597,7.7839,7.8513,30066400.0
2010-05-12 09:40:00,9.33,9.34,9.3,9.32,18096400.0,7.8513,7.8597,7.826,7.8428,18096400.0
2010-05-12 09:45:00,9.32,9.33,9.31,9.32,11390400.0,7.8428,7.8513,7.8344,7.8428,11390400.0
2010-05-12 09:50:00,9.32,9.34,9.31,9.32,11916800.0,7.8428,7.8597,7.8344,7.8428,11916800.0
2010-05-12 09:55:00,9.32,9.35,9.31,9.34,15159200.0,7.8428,7.8681,7.8344,7.8597,15159200.0
2010-05-12 10:00:00,9.34,9.35,9.33,9.35,10752000.0,7.8597,7.8681,7.8513,7.8681,10752000.0
2010-05-12 10:05:00,9.35,9.36,9.33,9.35,12597200.0,7.8681,7.8765,7.8513,7.8681,12597200.0
2010-05-12 10:10:00,9.35,9.35,9.34,9.35,7590800.0,7.8681,7.8681,7.8597,7.8681,7590800.0
2010-05-12 10:15:00,9.35,9.36,9.34,9.34,9380000.0,7.8681,7.8765,7.8597,7.8597,9380000.0
2010-05-12 10:20:00,9.34,9.35,9.34,9.35,7520800.0,7.8597,7.8681,7.8597,7.8681,7520800.0
2010-05-12 10:25:00,9.35,9.37,9.34,9.36,12684000.0,7.8681,7.8849,7.8597,7.8765,12684000.0
2010-05-12 10:30:00,9.36,9.39,9.36,9.37,18718000.0,7.8765,7.9017,7.8765,7.8849,18718000.0
2010-05-12 10:35:00,9.37,9.39,9.35,9.36,14117600.0,7.8849,7.9017,7.8681,7.8765,14117600.0
2010-05-12 10:40:00,9.36,9.37,9.36,9.37,7375200.0,7.8765,7.8849,7.8765,7.8849,7375200.0
2010-05-12 10:45:00,9.37,9.38,9.36,9.37,7859600.0,7.8849,7.8933,7.8765,7.8849,7859600.0
2010-05-12 10:50:00,9.37,9.38,9.37,9.37,4712400.0,7.8849,7.8933,7.8849,7.8849,4712400.0
2010-05-12 10:55:00,9.37,9.39,9.37,9.38,5983600.0,7.8849,7.9017,7.8849,7.8933,5983600.0
2010-05-12 11:00:00,9.38,9.39,9.37,9.38,9595600.0,7.8933,7.9017,7.8849,7.8933,9595600.0
2010-05-12 11:05:00,9.38,9.39,9.38,9.39,6840400.0,7.8933,7.9017,7.8933,7.9017,6840400.0
2010-05-12 11:10:00,9.39,9.39,9.38,9.39,5896800.0,7.9017,7.9017,7.8933,7.9017,5896800.0
2010-05-12 11:15:00,9.39,9.4,9.38,9.38,13622000.0,7.9017,7.9102,7.8933,7.8933,13622000.0
2010-05-12 11:20:00,9.38,9.39,9.35,9.36,11930800.0,7.8933,7.9017,7.8681,7.8765,11930800.0
2010-05-12 11:25:00,9.36,9.37,9.35,9.35,7355600.0,7.8765,7.8849,7.8681,7.8681,7355600.0
2010-05-12 11:30:00,9.35,9.36,9.35,9.36,7641200.0,7.8681,7.8765,7.8681,7.8765,7641200.0
2010-05-12 11:35:00,9.36,9.37,9.36,9.36,5395600.0,7.8765,7.8849,7.8765,7.8765,5395600.0
2010-05-12 11:40:00,9.36,9.36,9.34,9.35,6420400.0,7.8765,7.8765,7.8597,7.8681,6420400.0
2010-05-12 11:45:00,9.35,9.36,9.34,9.34,6865600.0,7.8681,7.8765,7.8597,7.8597,6865600.0
2010-05-12 11:50:00,9.34,9.34,9.33,9.33,6837600.0,7.8597,7.8597,7.8513,7.8513,6837600.0
2010-05-12 11:55:00,9.33,9.36,9.32,9.35,8733200.0,7.8513,7.8765,7.8428,7.8681,8733200.0
2010-05-12 12:00:00,9.35,9.37,9.35,9.37,4670400.0,7.8681,7.8849,7.8681,7.8849,4670400.0
2010-05-12 12:05:00,9.37,9.37,9.36,9.37,3553200.0,7.8849,7.8849,7.8765,7.8849,3553200.0
2010-05-12 12:10:00,9.37,9.38,9.37,9.37,4768400.0,7.8849,7.8933,7.8849,7.8849,4768400.0
2010-05-12 12:15:00,9.37,9.38,9.36,9.37,2889600.0,7.8849,7.8933,7.8765,7.8849,2889600.0
2010-05-12 12:20:00,9.37,9.37,9.36,9.36,3542000.0,7.8849,7.8849,7.8765,7.8765,3542000.0
2010-05-12 12:25:00,9.36,9.37,9.36,9.37,3858400.0,7.8765,7.8849,7.8765,7.8849,3858400.0
2010-05-12 12:30:00,9.37,9.38,9.36,9.36,4821600.0,7.8849,7.8933,7.8765,7.8765,4821600.0
2010-05-12 12:35:00,9.36,9.37,9.36,9.37,4348400.0,7.8765,7.8849,7.8765,7.8849,4348400.0
2010-05-12 12:40:00,9.37,9.38,9.37,9.38,5003600.0,7.8849,7.8933,7.8849,7.8933,5003600.0
2010-05-12 12:45:00,9.38,9.38,9.37,9.37,2508800.0,7.8933,7.8933,7.8849,7.8849,2508800.0
2010-05-12 12:50:00,9.37,9.37,9.36,9.36,2612400.0,7.8849,7.8849,7.8765,7.8765,2612400.0
2010-05-12 12:55:00,9.36,9.38,9.36,9.36,4796400.0,7.8765,7.8933,7.8765,7.8765,4796400.0
2010-05-12 13:00:00,9.36,9.36,9.35,9.36,5448800.0,7.8765,7.8765,7.8681,7.8765,5448800.0
2010-05-12 13:05:00,9.36,9.37,9.34,9.35,6286000.0,7.8765,7.8849,7.8597,7.8681,6286000.0
2010-05-12 13:10:00,9.35,9.36,9.34,9.36,4345600.0,7.8681,7.8765,7.8597,7.8765,4345600.0
2010-05-12 13:15:00,9.36,9.37,9.35,9.37,5675600.0,7.8765,7.8849,7.8681,7.8849,5675600.0
2010-05-12 13:20:00,9.36,9.37,9.35,9.35,3544800.0,7.8765,7.8849,7.8681,7.8681,3544800.0
2010-05-12 13:25:00,9.35,9.36,9.34,9.36,3962000.0,7.8681,7.8765,7.8597,7.8765,3962000.0
2010-05-12 13:30:00,9.36,9.37,9.35,9.36,4698400.0,7.8765,7.8849,7.8681,7.8765,4698400.0
2010-05-12 13:35:00,9.36,9.36,9.34,9.35,6930000.0,7.8765,7.8765,7.8597,7.8681,6930000.0
2010-05-12 13:40:00,9.35,9.35,9.34,9.35,5936000.0,7.8681,7.8681,7.8597,7.8681,5936000.0
2010-05-12 13:45:00,9.35,9.36,9.35,9.36,4242000.0,7.8681,7.8765,7.8681,7.8765,4242000.0
2010-05-12 13:50:00,9.36,9.36,9.32,9.33,21218400.0,7.8765,7.8765,7.8428,7.8513,21218400.0
2010-05-12 13:55:00,9.33,9.33,9.3,9.32,17701600.0,7.8513,7.8513,7.826,7.8428,17701600.0
2010-05-12 14:00:00,9.31,9.33,9.31,9.32,8629600.0,7.8344,7.8513,7.8344,7.8428,8629600.0
2010-05-12 14:05:00,9.32,9.33,9.3,9.31,8834000.0,7.8428,7.8513,7.826,7.8344,8834000.0
2010-05-12 14:10:00,9.31,9.33,9.3,9.32,6454000.0,7.8344,7.8513,7.826,7.8428,6454000.0
2010-05-12 14:15:00,9.32,9.35,9.31,9.34,6619200.0,7.8428,7.8681,7.8344,7.8597,6619200.0
2010-05-12 14:20:00,9.34,9.34,9.33,9.34,5479600.0,7.8597,7.8597,7.8513,7.8597,5479600.0
2010-05-12 14:25:00,9.34,9.35,9.34,9.35,4435200.0,7.8597,7.8681,7.8597,7.8681,4435200.0
2010-05-12 14:30:00,9.35,9.36,9.35,9.36,8750000.0,7.8681,7.8765,7.8681,7.8765,8750000.0
2010-05-12 14:35:00,9.36,9.36,9.35,9.35,3553200.0,7.8765,7.8765,7.8681,7.8681,3553200.0
2010-05-12 14:40:00,9.35,9.36,9.35,9.36,3833200.0,7.8681,7.8765,7.8681,7.8765,3833200.0
2010-05-12 14:45:00,9.36,9.37,9.35,9.35,6879600.0,7.8765,7.8849,7.8681,7.8681,6879600.0
2010-05-12 14:50:00,9.35,9.36,9.34,9.35,5588800.0,7.8681,7.8765,7.8597,7.8681,5588800.0
2010-05-12 14:55:00,9.35,9.36,9.35,9.36,3880800.0,7.8681,7.8765,7.8681,7.8765,3880800.0
2010-05-12 15:00:00,9.36,9.37,9.35,9.36,6781600.0,7.8765,7.8849,7.8681,7.8765,6781600.0
2010-05-12 15:05:00,9.36,9.37,9.35,9.36,5933200.0,7.8765,7.8849,7.8681,7.8765,5933200.0
2010-05-12 15:10:00,9.36,9.36,9.34,9.35,7683200.0,7.8765,7.8765,7.8597,7.8681,7683200.0
2010-05-12 15:15:00,9.35,9.35,9.34,9.35,5829600.0,7.8681,7.8681,7.8597,7.8681,5829600.0
2010-05-12 15:20:00,9.34,9.35,9.33,9.33,5378800.0,7.8597,7.8681,7.8513,7.8513,5378800.0
2010-05-12 15:25:00,9.33,9.35,9.33,9.33,7263200.0,7.8513,7.8681,7.8513,7.8513,7263200.0
2010-05-12 15:30:00,9.33,9.35,9.33,9.34,5342400.0,7.8513,7.8681,7.8513,7.8597,5342400.0
2010-05-12 15:35:00,9.34,9.35,9.32,9.33,6815200.0,7.8597,7.8681,7.8428,7.8513,6815200.0
2010-05-12 15:40:00,9.33,9.35,9.33,9.34,6048000.0,7.8513,7.8681,7.8513,7.8597,6048000.0
2010-05-12 15:45:00,9.34,9.36,9.34,9.35,7691600.0,7.8597,7.8765,7.8597,7.8681,7691600.0
2010-05-12 15:50:00,9.35,9.36,9.34,9.36,8122800.0,7.8681,7.8765,7.8597,7.8765,8122800.0
2010-05-12 15:55:00,9.36,9.36,9.34,9.36,13680800.0,7.8765,7.8765,7.8597,7.8765,13680800.0
2010-05-13 09:30:00,9.4,9.4,9.36,9.36,19082000.0,7.9102,7.9102,7.8765,7.8765,19082000.0
2010-05-13 09:35:00,9.36,9.42,9.35,9.4,15475600.0,7.8765,7.927,7.8681,7.9102,15475600.0
2010-05-13 09:40:00,9.41,9.41,9.36,9.39,12401200.0,7.9186,7.9186,7.8765,7.9017,12401200.0
2010-05-13 09:45:00,9.39,9.42,9.37,9.41,14702800.0,7.9017,7.927,7.8849,7.9186,14702800.0
2010-05-13 09:50:00,9.42,9.45,9.41,9.45,16609600.0,7.927,7.9522,7.9186,7.9522,16609600.0
2010-05-13 09:55:00,9.45,9.46,9.44,9.44,14607600.0,7.9522,7.9607,7.9438,7.9438,14607600.0
2010-05-13 10:00:00,9.44,9.46,9.43,9.46,14478800.0,7.9438,7.9607,7.9354,7.9607,14478800.0
2010-05-13 10:05:00,9.46,9.46,9.42,9.45,11740400.0,7.9607,7.9607,7.927,7.9522,11740400.0
2010-05-13 10:10:00,9.45,9.46,9.43,9.45,6252400.0,7.9522,7.9607,7.9354,7.9522,6252400.0
2010-05-13 10:15:00,9.45,9.46,9.45,9.46,10908800.0,7.9522,7.9607,7.9522,7.9607,10908800.0
2010-05-13 10:20:00,9.46,9.46,9.45,9.46,7767200.0,7.9607,7.9607,7.9522,7.9607,7767200.0
2010-05-13 10:25:00,9.46,9.46,9.44,9.45,10262000.0,7.9607,7.9607,7.9438,7.9522,10262000.0
2010-05-13 10:30:00,9.45,9.45,9.44,9.44,5885600.0,7.9522,7.9522,7.9438,7.9438,5885600.0
2010-05-13 10:35:00,9.44,9.45,9.42,9.42,8332800.0,7.9438,7.9522,7.927,7.927,8332800.0
2010-05-13 10:40:00,9.43,9.44,9.42,9.44,5468400.0,7.9354,7.9438,7.927,7.9438,5468400.0
2010-05-13 10:45:00,9.44,9.44,9.43,9.44,2889600.0,7.9438,7.9438,7.9354,7.9438,2889600.0
2010-05-13 10:50:00,9.44,9.44,9.42,9.43,5269600.0,7.9438,7.9438,7.927,7.9354,5269600.0
2010-05-13 10:55:00,9.43,9.43,9.4,9.41,7627200.0,7.9354,7.9354,7.9102,7.9186,7627200.0
2010-05-13 11:00:00,9.41,9.42,9.39,9.4,10306800.0,7.9186,7.927,7.9017,7.9102,10306800.0
2010-05-13 11:05:00,9.4,9.41,9.39,9.4,5952800.0,7.9102,7.9186,7.9017,7.9102,5952800.0
2010-05-13 11:10:00,9.4,9.41,9.39,9.4,2732800.0,7.9102,7.9186,7.9017,7.9102,2732800.0
2010-05-13 11:15:00,9.4,9.41,9.39,9.4,3262000.0,7.9102,7.9186,7.9017,7.9102,3262000.0
2010-05-13 11:20:00,9.4,9.43,9.4,9.42,4253200.0,7.9102,7.9354,7.9102,7.927,4253200.0
2010-05-13 11:25:00,9.42,9.43,9.41,9.41,2133600.0,7.927,7.9354,7.9186,7.9186,2133600.0
2010-05-13 11:30:00,9.41,9.42,9.39,9.4,5720400.0,7.9186,7.927,7.9017,7.9102,5720400.0
2010-05-13 11:35:00,9.4,9.4,9.37,9.39,9419200.0,7.9102,7.9102,7.8849,7.9017,9419200.0
2010-05-13 11:40:00,9.39,9.4,9.39,9.39,4715200.0,7.9017,7.9102,7.9017,7.9017,4715200.0
2010-05-13 11:45:00,9.39,9.4,9.39,9.4,2035600.0,7.9017,7.9102,7.9017,7.9102,2035600.0
2010-05-13 11:50:00,9.4,9.4,9.36,9.37,7033600.0,7.9102,7.9102,7.8765,7.8849,7033600.0
2010-05-13 11:55:00,9.37,9.38,9.37,9.37,4443600.0,7.8849,7.8933,7.8849,7.8849,4443600.0
2010-05-13 12:00:00,9.37,9.37,9.36,9.37,5423600.0,7.8849,7.8849,7.8765,7.8849,5423600.0
2010-05-13 12:05:00,9.37,9.38,9.36,9.38,4018000.0,7.8849,7.8933,7.8765,7.8933,4018000.0
2010-05-13 12:10:00,9.38,9.39,9.37,9.37,3200400.0,7.8933,7.9017,7.8849,7.8849,3200400.0
2010-05-13 12:15:00,9.37,9.37,9.34,9.34,8478400.0,7.8849,7.8849,7.8597,7.8597,8478400.0
2010-05-13 12:20:00,9.34,9.36,9.34,9.36,4166400.0,7.8597,7.8765,7.8597,7.8765,4166400.0
2010-05-13 12:25:00,9.36,9.37,9.35,9.36,3010000.0,7.8765,7.8849,7.8681,7.8765,3010000.0
2010-05-13 12:30:00,9.36,9.38,9.36,9.36,4289600.0,7.8765,7.8933,7.8765,7.8765,4289600.0
2010-05-13 12:35:00,9.36,9.37,9.35,9.35,2548000.0,7.8765,7.8849,7.8681,7.8681,2548000.0
2010-05-13 12:40:00,9.35,9.37,9.35,9.37,2822400.0,7.8681,7.8849,7.8681,7.8849,2822400.0
2010-05-13 12:45:00,9.37,9.37,9.35,9.35,3267600.0,7.8849,7.8849,7.8681,7.8681,3267600.0
2010-05-13 12:50:00,9.35,9.36,9.35,9.36,3903200.0,7.8681,7.8765,7.8681,7.8765,3903200.0
2010-05-13 12:55:00,9.36,9.36,9.35,9.36,2408000.0,7.8765,7.8765,7.8681,7.8765,2408000.0
2010-05-13 13:00:00,9.36,9.37,9.35,9.36,3707200.0,7.8765,7.8849,7.8681,7.8765,3707200.0
2010-05-13 13:05:00,9.36,9.37,9.36,9.36,4043200.0,7.8765,7.8849,7.8765,7.8765,4043200.0
2010-05-13 13:10:00,9.36,9.39,9.35,9.38,5460000.0,7.8765,7.9017,7.8681,7.8933,5460000.0
2010-05-13 13:15:00,9.38,9.41,9.38,9.4,6022800.0,7.8933,7.9186,7.8933,7.9102,6022800.0
2010-05-13 13:20:00,9.4,9.41,9.39,9.39,4309200.0,7.9102,7.9186,7.9017,7.9017,4309200.0
2010-05-13 13:25:00,9.39,9.4,9.39,9.4,1540000.0,7.9017,7.9102,7.9017,7.9102,1540000.0
2010-05-13 13:30:00,9.4,9.41,9.39,9.4,4023600.0,7.9102,7.9186,7.9017,7.9102,4023600.0
2010-05-13 13:35:00,9.4,9.41,9.38,9.38,4533200.0,7.9102,7.9186,7.8933,7.8933,4533200.0
2010-05-13 13:40:00,9.38,9.4,9.37,9.38,3813600.0,7.8933,7.9102,7.8849,7.8933,3813600.0
2010-05-13 13:45:00,9.38,9.39,9.37,9.39,1195600.0,7.8933,7.9017,7.8849,7.9017,1195600.0
2010-05-13 13:50:00,9.39,9.39,9.37,9.37,3567200.0,7.9017,7.9017,7.8849,7.8849,3567200.0
2010-05-13 13:55:00,9.37,9.38,9.37,9.38,1822800.0,7.8849,7.8933,7.8849,7.8933,1822800.0
2010-05-13 14:00:00,9.38,9.39,9.37,9.38,2475200.0,7.8933,7.9017,7.8849,7.8933,2475200.0
2010-05-13 14:05:00,9.38,9.4,9.38,9.38,2450000.0,7.8933,7.9102,7.8933,7.8933,2450000.0
2010-05-13 14:10:00,9.39,9.39,9.38,9.39,1341200.0,7.9017,7.9017,7.8933,7.9017,1341200.0
2010-05-13 14:15:00,9.39,9.39,9.38,9.38,1377600.0,7.9017,7.9017,7.8933,7.8933,1377600.0
2010-05-13 14:20:00,9.38,9.39,9.37,9.37,1652000.0,7.8933,7.9017,7.8849,7.8849,1652000.0
2010-05-13 14:25:00,9.37,9.38,9.36,9.36,3948000.0,7.8849,7.8933,7.8765,7.8765,3948000.0
2010-05-13 14:30:00,9.36,9.37,9.35,9.37,4897200.0,7.8765,7.8849,7.8681,7.8849,4897200.0
2010-05-13 14:35:00,9.36,9.37,9.36,9.37,3094000.0,7.8765,7.8849,7.8765,7.8849,3094000.0
2010-05-13 14:40:00,9.37,9.37,9.36,9.36,2262400.0,7.8849,7.8849,7.8765,7.8765,2262400.0
2010-05-13 14:45:00,9.36,9.36,9.35,9.35,6249600.0,7.8765,7.8765,7.8681,7.8681,6249600.0
2010-05-13 14:50:00,9.35,9.35,9.33,9.34,6767600.0,7.8681,7.8681,7.8513,7.8597,6767600.0
2010-05-13 14:55:00,9.34,9.35,9.33,9.35,5742800.0,7.8597,7.8681,7.8513,7.8681,5742800.0
2010-05-13 15:00:00,9.35,9.36,9.34,9.35,4421200.0,7.8681,7.8765,7.8597,7.8681,4421200.0
2010-05-13 15:05:00,9.35,9.35,9.33,9.33,5880000.0,7.8681,7.8681,7.8513,7.8513,5880000.0
2010-05-13 15:10:00,9.33,9.33,9.27,9.28,17452400.0,7.8513,7.8513,7.8008,7.8092,17452400.0
2010-05-13 15:15:00,9.28,9.29,9.26,9.28,15316000.0,7.8092,7.8176,7.7923,7.8092,15316000.0
2010-05-13 15:20:00,9.28,9.28,9.26,9.27,8940400.0,7.8092,7.8092,7.7923,7.8008,8940400.0
2010-05-13 15:25:00,9.28,9.3,9.25,9.26,9858800.0,7.8092,7.826,7.7839,7.7923,9858800.0
2010-05-13 15:30:00,9.26,9.28,9.24,9.25,15142400.0,7.7923,7.8092,7.7755,7.7839,15142400.0
2010-05-13 15:35:00,9.25,9.27,9.2,9.21,21904400.0,7.7839,7.8008,7.7419,7.7503,21904400.0
2010-05-13 15:40:00,9.21,9.21,9.16,9.2,30494800.0,7.7503,7.7503,7.7082,7.7419,30494800.0
2010-05-13 15:45:00,9.2,9.23,9.19,9.22,19854800.0,7.7419,7.7671,7.7334,7.7587,19854800.0
2010-05-13 15:50:00,9.22,9.26,9.22,9.25,18614400.0,7.7587,7.7923,7.7587,7.7839,18614400.0
2010-05-13 15:55:00,9.25,9.25,9.22,9.22,18519200.0,7.7839,7.7839,7.7587,7.7587,18519200.0
2010-05-14 09:30:00,9.11,9.16,9.11,9.13,25202800.0,7.6661,7.7082,7.6661,7.683,25202800.0
2010-05-14 09:35:00,9.13,9.13,9.08,9.1,19994800.0,7.683,7.683,7.6409,7.6577,19994800.0
2010-05-14 09:40:00,9.1,9.1,9.03,9.08,27902000.0,7.6577,7.6577,7.5988,7.6409,27902000.0
2010-05-14 09:45:00,9.07,9.08,9.03,9.04,18068400.0,7.6325,7.6409,7.5988,7.6072,18068400.0
2010-05-14 09:50:00,9.04,9.06,9.02,9.03,16914800.0,7.6072,7.624,7.5904,7.5988,16914800.0
2010-05-14 09:55:00,9.03,9.05,9.03,9.04,11538800.0,7.5988,7.6156,7.5988,7.6072,11538800.0
2010-05-14 10:00:00,9.04,9.05,9.01,9.04,19471200.0,7.6072,7.6156,7.582,7.6072,19471200.0
2010-05-14 10:05:00,9.04,9.06,9.03,9.06,14140000.0,7.6072,7.624,7.5988,7.624,14140000.0
2010-05-14 10:10:00,9.06,9.06,9.04,9.06,10754800.0,7.624,7.624,7.6072,7.624,10754800.0
2010-05-14 10:15:00,9.05,9.07,9.05,9.05,12642000.0,7.6156,7.6325,7.6156,7.6156,12642000.0
2010-05-14 10:20:00,9.05,9.08,9.05,9.08,9164400.0,7.6156,7.6409,7.6156,7.6409,9164400.0
2010-05-14 10:25:00,9.08,9.08,9.04,9.05,9483600.0,7.6409,7.6409,7.6072,7.6156,9483600.0
2010-05-14 10:30:00,9.05,9.08,9.05,9.05,6235600.0,7.6156,7.6409,7.6156,7.6156,6235600.0
2010-05-14 10:35:00,9.05,9.06,9.04,9.04,5874400.0,7.6156,7.624,7.6072,7.6072,5874400.0
2010-05-14 10:40:00,9.04,9.06,9.03,9.05,7400400.0,7.6072,7.624,7.5988,7.6156,7400400.0
2010-05-14 10:45:00,9.06,9.06,9.04,9.06,4099200.0,7.624,7.624,7.6072,7.624,4099200.0
2010-05-14 10:50:00,9.06,9.07,9.05,9.06,3651200.0,7.624,7.6325,7.6156,7.624,3651200.0
2010-05-14 10:55:00,9.06,9.07,9.04,9.05,4552800.0,7.624,7.6325,7.6072,7.6156,4552800.0
2010-05-14 11:00:00,9.05,9.05,9.03,9.03,7028000.0,7.6156,7.6156,7.5988,7.5988,7028000.0
2010-05-14 11:05:00,9.04,9.04,9.01,9.01,9189600.0,7.6072,7.6072,7.582,7.582,9189600.0
2010-05-14 11:10:00,9.01,9.03,8.98,9.02,13367200.0,7.582,7.5988,7.5567,7.5904,13367200.0
2010-05-14 11:15:00,9.02,9.02,8.98,8.98,10172400.0,7.5904,7.5904,7.5567,7.5567,10172400.0
2010-05-14 11:20:00,8.98,9.0,8.96,8.99,20801200.0,7.5567,7.5736,7.5399,7.5651,20801200.0
2010-05-14 11:25:00,9.0,9.01,8.99,8.99,10855600.0,7.5736,7.582,7.5651,7.5651,10855600.0
2010-05-14 11:30:00,8.99,9.02,8.99,9.0,10192000.0,7.5651,7.5904,7.5651,7.5736,10192000.0
2010-05-14 11:35:00,9.0,9.0,8.99,8.99,5538400.0,7.5736,7.5736,7.5651,7.5651,5538400.0
2010-05-14 11:40:00,8.99,9.0,8.96,8.99,9416400.0,7.5651,7.5736,7.5399,7.5651,9416400.0
2010-05-14 11:45:00,9.0,9.0,8.96,8.98,7070000.0,7.5736,7.5736,7.5399,7.5567,7070000.0
2010-05-14 11:50:00,8.98,8.98,8.96,8.98,7271600.0,7.5567,7.5567,7.5399,7.5567,7271600.0
2010-05-14 11:55:00,8.98,8.99,8.96,8.98,5891200.0,7.5567,7.5651,7.5399,7.5567,5891200.0
2010-05-14 12:00:00,8.98,8.99,8.97,8.97,4426800.0,7.5567,7.5651,7.5483,7.5483,4426800.0
2010-05-14 12:05:00,8.97,8.98,8.93,8.93,13521200.0,7.5483,7.5567,7.5147,7.5147,13521200.0
2010-05-14 12:10:00,8.93,8.94,8.91,8.93,22663200.0,7.5147,7.5231,7.4978,7.5147,22663200.0
2010-05-14 12:15:00,8.94,8.95,8.93,8.95,6938400.0,7.5231,7.5315,7.5147,7.5315,6938400.0
2010-05-14 12:20:00,8.95,8.96,8.94,8.96,7126000.0,7.5315,7.5399,7.5231,7.5399,7126000.0
2010-05-14 12:25:00,8.96,8.98,8.95,8.96,8352400.0,7.5399,7.5567,7.5315,7.5399,8352400.0
2010-05-14 12:30:00,8.96,8.96,8.95,8.95,3323600.0,7.5399,7.5399,7.5315,7.5315,3323600.0
2010-05-14 12:35:00,8.95,8.98,8.95,8.98,5633600.0,7.5315,7.5567,7.5315,7.5567,5633600.0
2010-05-14 12:40:00,8.97,8.99,8.97,8.98,9693600.0,7.5483,7.5651,7.5483,7.5567,9693600.0
2010-05-14 12:45:00,8.98,8.99,8.97,8.98,6622000.0,7.5567,7.5651,7.5483,7.5567,6622000.0
2010-05-14 12:50:00,8.98,9.01,8.98,9.01,6627600.0,7.5567,7.582,7.5567,7.582,6627600.0
2010-05-14 12:55:00,9.01,9.02,9.01,9.02,8657600.0,7.582,7.5904,7.582,7.5904,8657600.0
2010-05-14 13:00:00,9.02,9.04,9.01,9.01,10152800.0,7.5904,7.6072,7.582,7.582,10152800.0
2010-05-14 13:05:00,9.01,9.03,9.01,9.02,6221600.0,7.582,7.5988,7.582,7.5904,6221600.0
2010-05-14 13:10:00,9.03,9.04,9.02,9.03,5770800.0,7.5988,7.6072,7.5904,7.5988,5770800.0
2010-05-14 13:15:00,9.03,9.04,9.0,9.0,6311200.0,7.5988,7.6072,7.5736,7.5736,6311200.0
2010-05-14 13:20:00,9.0,9.02,9.0,9.02,4211200.0,7.5736,7.5904,7.5736,7.5904,4211200.0
2010-05-14 13:25:00,9.02,9.02,9.01,9.01,2161600.0,7.5904,7.5904,7.582,7.582,2161600.0
2010-05-14 13:30:00,9.01,9.01,8.98,8.99,4247600.0,7.582,7.582,7.5567,7.5651,4247600.0
2010-05-14 13:35:00,8.99,9.01,8.96,8.97,6986000.0,7.5651,7.582,7.5399,7.5483,6986000.0
2010-05-14 13:40:00,8.97,8.98,8.97,8.97,5703600.0,7.5483,7.5567,7.5483,7.5483,5703600.0
2010-05-14 13:45:00,8.97,8.98,8.95,8.96,7963200.0,7.5483,7.5567,7.5315,7.5399,7963200.0
2010-05-14 13:50:00,8.96,8.97,8.95,8.96,5286400.0,7.5399,7.5483,7.5315,7.5399,5286400.0
2010-05-14 13:55:00,8.97,8.99,8.96,8.96,9478000.0,7.5483,7.5651,7.5399,7.5399,9478000.0
2010-05-14 14:00:00,8.96,8.98,8.96,8.97,3956400.0,7.5399,7.5567,7.5399,7.5483,3956400.0
2010-05-14 14:05:00,8.97,8.98,8.95,8.97,5678400.0,7.5483,7.5567,7.5315,7.5483,5678400.0
2010-05-14 14:10:00,8.97,8.97,8.95,8.96,6081600.0,7.5483,7.5483,7.5315,7.5399,6081600.0
2010-05-14 14:15:00,8.96,8.97,8.95,8.96,5138000.0,7.5399,7.5483,7.5315,7.5399,5138000.0
2010-05-14 14:20:00,8.96,8.99,8.96,8.99,6266400.0,7.5399,7.5651,7.5399,7.5651,6266400.0
2010-05-14 14:25:00,8.98,8.99,8.96,8.97,4298000.0,7.5567,7.5651,7.5399,7.5483,4298000.0
2010-05-14 14:30:00,8.97,8.99,8.97,8.98,5586000.0,7.5483,7.5651,7.5483,7.5567,5586000.0
2010-05-14 14:35:00,8.98,9.02,8.97,9.01,7868000.0,7.5567,7.5904,7.5483,7.582,7868000.0
2010-05-14 14:40:00,9.01,9.01,8.99,9.0,5014800.0,7.582,7.582,7.5651,7.5736,5014800.0
2010-05-14 14:45:00,9.0,9.02,9.0,9.01,4600400.0,7.5736,7.5904,7.5736,7.582,4600400.0
2010-05-14 14:50:00,9.01,9.03,8.99,9.0,10743600.0,7.582,7.5988,7.5651,7.5736,10743600.0
2010-05-14 14:55:00,8.99,9.0,8.98,8.99,4230800.0,7.5651,7.5736,7.5567,7.5651,4230800.0
2010-05-14 15:00:00,8.99,9.0,8.99,8.99,3766000.0,7.5651,7.5736,7.5651,7.5651,3766000.0
2010-05-14 15:05:00,8.99,9.0,8.98,8.99,4088000.0,7.5651,7.5736,7.5567,7.5651,4088000.0
2010-05-14 15:10:00,8.99,9.01,8.99,8.99,4827200.0,7.5651,7.582,7.5651,7.5651,4827200.0
2010-05-14 15:15:00,8.99,9.0,8.98,8.98,5308800.0,7.5651,7.5736,7.5567,7.5567,5308800.0
2010-05-14 15:20:00,8.98,8.99,8.95,8.96,9970800.0,7.5567,7.5651,7.5315,7.5399,9970800.0
2010-05-14 15:25:00,8.96,8.98,8.95,8.97,8148000.0,7.5399,7.5567,7.5315,7.5483,8148000.0
2010-05-14 15:30:00,8.97,9.0,8.97,8.99,6678000.0,7.5483,7.5736,7.5483,7.5651,6678000.0
2010-05-14 15:35:00,8.99,8.99,8.97,8.99,6874000.0,7.5651,7.5651,7.5483,7.5651,6874000.0
2010-05-14 15:40:00,8.99,9.05,8.99,9.04,15338400.0,7.5651,7.6156,7.5651,7.6072,15338400.0
2010-05-14 15:45:00,9.04,9.04,9.02,9.03,10600800.0,7.6072,7.6072,7.5904,7.5988,10600800.0
2010-05-14 15:50:00,9.03,9.09,9.03,9.09,20112400.0,7.5988,7.6493,7.5988,7.6493,20112400.0
2010-05-14 15:55:00,9.08,9.1,9.06,9.07,24012800.0,7.6409,7.6577,7.624,7.6325,24012800.0
2010-05-17 09:30:00,9.1,9.12,9.08,9.11,23746800.0,7.6577,7.6745,7.6409,7.6661,23746800.0
2010-05-17 09:35:00,9.11,9.15,9.1,9.14,16693600.0,7.6661,7.6998,7.6577,7.6914,16693600.0
2010-05-17 09:40:00,9.14,9.15,9.11,9.12,15360800.0,7.6914,7.6998,7.6661,7.6745,15360800.0
2010-05-17 09:45:00,9.12,9.13,9.08,9.11,19857600.0,7.6745,7.683,7.6409,7.6661,19857600.0
2010-05-17 09:50:00,9.11,9.12,9.05,9.09,19530000.0,7.6661,7.6745,7.6156,7.6493,19530000.0
2010-05-17 09:55:00,9.09,9.09,9.06,9.08,13098400.0,7.6493,7.6493,7.624,7.6409,13098400.0
2010-05-17 10:00:00,9.08,9.1,9.06,9.07,10077200.0,7.6409,7.6577,7.624,7.6325,10077200.0
2010-05-17 10:05:00,9.07,9.09,9.06,9.07,7117600.0,7.6325,7.6493,7.624,7.6325,7117600.0
2010-05-17 10:10:00,9.07,9.1,9.06,9.08,10225600.0,7.6325,7.6577,7.624,7.6409,10225600.0
2010-05-17 10:15:00,9.08,9.12,9.08,9.11,9377200.0,7.6409,7.6745,7.6409,7.6661,9377200.0
2010-05-17 10:20:00,9.11,9.12,9.09,9.11,7254800.0,7.6661,7.6745,7.6493,7.6661,7254800.0
2010-05-17 10:25:00,9.1,9.12,9.09,9.11,6652800.0,7.6577,7.6745,7.6493,7.6661,6652800.0
2010-05-17 10:30:00,9.11,9.12,9.1,9.11,4978400.0,7.6661,7.6745,7.6577,7.6661,4978400.0
2010-05-17 10:35:00,9.11,9.14,9.11,9.12,10049200.0,7.6661,7.6914,7.6661,7.6745,10049200.0
2010-05-17 10:40:00,9.12,9.13,9.09,9.09,8279600.0,7.6745,7.683,7.6493,7.6493,8279600.0
2010-05-17 10:45:00,9.09,9.1,9.08,9.1,6297200.0,7.6493,7.6577,7.6409,7.6577,6297200.0
2010-05-17 10:50:00,9.1,9.11,9.08,9.1,5810000.0,7.6577,7.6661,7.6409,7.6577,5810000.0
2010-05-17 10:55:00,9.11,9.11,9.07,9.07,5216400.0,7.6661,7.6661,7.6325,7.6325,5216400.0
2010-05-17 11:00:00,9.07,9.09,9.06,9.07,6672400.0,7.6325,7.6493,7.624,7.6325,6672400.0
2010-05-17 11:05:00,9.07,9.07,9.05,9.07,8237600.0,7.6325,7.6325,7.6156,7.6325,8237600.0
2010-05-17 11:10:00,9.07,9.07,9.01,9.02,13008800.0,7.6325,7.6325,7.582,7.5904,13008800.0
2010-05-17 11:15:00,9.02,9.03,8.99,8.99,11135600.0,7.5904,7.5988,7.5651,7.5651,11135600.0
2010-05-17 11:20:00,8.99,9.02,8.99,9.01,9965200.0,7.5651,7.5904,7.5651,7.582,9965200.0
2010-05-17 11:25:00,9.01,9.01,8.95,8.97,14327600.0,7.582,7.582,7.5315,7.5483,14327600.0
2010-05-17 11:30:00,8.97,8.97,8.95,8.97,9354800.0,7.5483,7.5483,7.5315,7.5483,9354800.0
2010-05-17 11:35:00,8.97,8.99,8.96,8.98,7719600.0,7.5483,7.5651,7.5399,7.5567,7719600.0
2010-05-17 11:40:00,8.98,9.0,8.97,8.98,6762000.0,7.5567,7.5736,7.5483,7.5567,6762000.0
2010-05-17 11:45:00,8.98,8.99,8.95,8.96,8965600.0,7.5567,7.5651,7.5315,7.5399,8965600.0
2010-05-17 11:50:00,8.96,8.98,8.94,8.95,7817600.0,7.5399,7.5567,7.5231,7.5315,7817600.0
2010-05-17 11:55:00,8.94,8.96,8.93,8.94,8204000.0,7.5231,7.5399,7.5147,7.5231,8204000.0
2010-05-17 12:00:00,8.94,8.94,8.85,8.86,31617600.0,7.5231,7.5231,7.4473,7.4557,31617600.0
2010-05-17 12:05:00,8.86,8.9,8.85,8.88,16914800.0,7.4557,7.4894,7.4473,7.4726,16914800.0
2010-05-17 12:10:00,8.88,8.91,8.88,8.91,10942400.0,7.4726,7.4978,7.4726,7.4978,10942400.0
2010-05-17 12:15:00,8.91,8.91,8.89,8.91,8153600.0,7.4978,7.4978,7.481,7.4978,8153600.0
2010-05-17 12:20:00,8.91,8.94,8.9,8.93,10676400.0,7.4978,7.5231,7.4894,7.5147,10676400.0
2010-05-17 12:25:00,8.93,8.95,8.93,8.93,13039600.0,7.5147,7.5315,7.5147,7.5147,13039600.0
2010-05-17 12:30:00,8.93,8.96,8.93,8.96,11191600.0,7.5147,7.5399,7.5147,7.5399,11191600.0
2010-05-17 12:35:00,8.96,8.96,8.93,8.94,6011600.0,7.5399,7.5399,7.5147,7.5231,6011600.0
2010-05-17 12:40:00,8.94,8.96,8.92,8.93,6694800.0,7.5231,7.5399,7.5062,7.5147,6694800.0
2010-05-17 12:45:00,8.93,8.94,8.93,8.93,3959200.0,7.5147,7.5231,7.5147,7.5147,3959200.0
2010-05-17 12:50:00,8.93,8.94,8.9,8.91,8481200.0,7.5147,7.5231,7.4894,7.4978,8481200.0
2010-05-17 12:55:00,8.91,8.91,8.89,8.9,5930400.0,7.4978,7.4978,7.481,7.4894,5930400.0
2010-05-17 13:00:00,8.9,8.91,8.89,8.9,4113200.0,7.4894,7.4978,7.481,7.4894,4113200.0
2010-05-17 13:05:00,8.9,8.91,8.9,8.91,3388000.0,7.4894,7.4978,7.4894,7.4978,3388000.0
2010-05-17 13:10:00,8.91,8.92,8.9,8.91,3774400.0,7.4978,7.5062,7.4894,7.4978,3774400.0
2010-05-17 13:15:00,8.91,8.95,8.91,8.95,8349600.0,7.4978,7.5315,7.4978,7.5315,8349600.0
2010-05-17 13:20:00,8.95,8.95,8.93,8.94,5871600.0,7.5315,7.5315,7.5147,7.5231,5871600.0
2010-05-17 13:25:00,8.94,8.96,8.94,8.95,5686800.0,7.5231,7.5399,7.5231,7.5315,5686800.0
2010-05-17 13:30:00,8.95,8.97,8.94,8.95,4866400.0,7.5315,7.5483,7.5231,7.5315,4866400.0
2010-05-17 13:35:00,8.95,8.96,8.92,8.92,4566800.0,7.5315,7.5399,7.5062,7.5062,4566800.0
2010-05-17 13:40:00,8.92,8.94,8.91,8.91,5392800.0,7.5062,7.5231,7.4978,7.4978,5392800.0
2010-05-17 13:45:00,8.91,8.92,8.9,8.92,4860800.0,7.4978,7.5062,7.4894,7.5062,4860800.0
2010-05-17 13:50:00,8.92,8.92,8.9,8.91,4494000.0,7.5062,7.5062,7.4894,7.4978,4494000.0
2010-05-17 13:55:00,8.91,8.95,8.91,8.95,7784000.0,7.4978,7.5315,7.4978,7.5315,7784000.0
2010-05-17 14:00:00,8.95,8.98,8.94,8.97,11124400.0,7.5315,7.5567,7.5231,7.5483,11124400.0
2010-05-17 14:05:00,8.97,8.97,8.94,8.94,6955200.0,7.5483,7.5483,7.5231,7.5231,6955200.0
2010-05-17 14:10:00,8.94,8.97,8.94,8.96,4720800.0,7.5231,7.5483,7.5231,7.5399,4720800.0
2010-05-17 14:15:00,8.96,8.97,8.95,8.97,4765600.0,7.5399,7.5483,7.5315,7.5483,4765600.0
2010-05-17 14:20:00,8.97,8.97,8.94,8.95,3819200.0,7.5483,7.5483,7.5231,7.5315,3819200.0
2010-05-17 14:25:00,8.95,8.95,8.93,8.95,4740400.0,7.5315,7.5315,7.5147,7.5315,4740400.0
2010-05-17 14:30:00,8.95,8.97,8.94,8.94,6311200.0,7.5315,7.5483,7.5231,7.5231,6311200.0
2010-05-17 14:35:00,8.94,8.98,8.93,8.97,8472800.0,7.5231,7.5567,7.5147,7.5483,8472800.0
2010-05-17 14:40:00,8.97,8.99,8.97,8.99,8556800.0,7.5483,7.5651,7.5483,7.5651,8556800.0
2010-05-17 14:45:00,8.99,9.01,8.98,8.98,10463600.0,7.5651,7.582,7.5567,7.5567,10463600.0
2010-05-17 14:50:00,8.98,9.01,8.98,8.98,6333600.0,7.5567,7.582,7.5567,7.5567,6333600.0
2010-05-17 14:55:00,8.99,9.02,8.98,9.01,8142400.0,7.5651,7.5904,7.5567,7.582,8142400.0
2010-05-17 15:00:00,9.01,9.04,9.01,9.03,12947200.0,7.582,7.6072,7.582,7.5988,12947200.0
2010-05-17 15:05:00,9.03,9.03,8.99,8.99,10007200.0,7.5988,7.5988,7.5651,7.5651,10007200.0
2010-05-17 15:10:00,8.99,9.01,8.99,9.0,6795600.0,7.5651,7.582,7.5651,7.5736,6795600.0
2010-05-17 15:15:00,9.0,9.0,8.96,8.97,9816800.0,7.5736,7.5736,7.5399,7.5483,9816800.0
2010-05-17 15:20:00,8.97,8.98,8.95,8.97,8864800.0,7.5483,7.5567,7.5315,7.5483,8864800.0
2010-05-17 15:25:00,8.97,8.99,8.95,8.99,5754000.0,7.5483,7.5651,7.5315,7.5651,5754000.0
2010-05-17 15:30:00,8.98,9.02,8.98,9.02,8736000.0,7.5567,7.5904,7.5567,7.5904,8736000.0
2010-05-17 15:35:00,9.02,9.06,9.01,9.06,17371200.0,7.5904,7.624,7.582,7.624,17371200.0
2010-05-17 15:40:00,9.06,9.08,9.03,9.06,17970400.0,7.624,7.6409,7.5988,7.624,17970400.0
2010-05-17 15:45:00,9.06,9.07,9.04,9.06,12882800.0,7.624,7.6325,7.6072,7.624,12882800.0
2010-05-17 15:50:00,9.06,9.08,9.06,9.08,16413600.0,7.624,7.6409,7.624,7.6409,16413600.0
2010-05-17 15:55:00,9.08,9.08,9.06,9.08,15377600.0,7.6409,7.6409,7.624,7.6409,15377600.0
2010-05-18 09:30:00,9.18,9.22,9.18,9.19,29584800.0,7.725,7.7587,7.725,7.7334,29584800.0
2010-05-18 09:35:00,9.19,9.21,9.18,9.2,13731200.0,7.7334,7.7503,7.725,7.7419,13731200.0
2010-05-18 09:40:00,9.2,9.23,9.2,9.21,14823200.0,7.7419,7.7671,7.7419,7.7503,14823200.0
2010-05-18 09:45:00,9.21,9.23,9.21,9.21,15268400.0,7.7503,7.7671,7.7503,7.7503,15268400.0
2010-05-18 09:50:00,9.22,9.22,9.19,9.2,12404000.0,7.7587,7.7587,7.7334,7.7419,12404000.0
2010-05-18 09:55:00,9.2,9.21,9.18,9.19,9623600.0,7.7419,7.7503,7.725,7.7334,9623600.0
2010-05-18 10:00:00,9.19,9.2,9.17,9.17,16293200.0,7.7334,7.7419,7.7166,7.7166,16293200.0
2010-05-18 10:05:00,9.17,9.2,9.17,9.19,10343200.0,7.7166,7.7419,7.7166,7.7334,10343200.0
2010-05-18 10:10:00,9.19,9.19,9.17,9.18,7548800.0,7.7334,7.7334,7.7166,7.725,7548800.0
2010-05-18 10:15:00,9.19,9.2,9.19,9.2,6193600.0,7.7334,7.7419,7.7334,7.7419,6193600.0
2010-05-18 10:20:00,9.2,9.2,9.18,9.19,5460000.0,7.7419,7.7419,7.725,7.7334,5460000.0
2010-05-18 10:25:00,9.19,9.2,9.13,9.14,17220000.0,7.7334,7.7419,7.683,7.6914,17220000.0
2010-05-18 10:30:00,9.13,9.14,9.09,9.1,19784800.0,7.683,7.6914,7.6493,7.6577,19784800.0
2010-05-18 10:35:00,9.1,9.13,9.1,9.13,11474400.0,7.6577,7.683,7.6577,7.683,11474400.0
2010-05-18 10:40:00,9.13,9.14,9.06,9.07,14893200.0,7.683,7.6914,7.624,7.6325,14893200.0
2010-05-18 10:45:00,9.06,9.08,9.04,9.05,16590000.0,7.624,7.6409,7.6072,7.6156,16590000.0
2010-05-18 10:50:00,9.05,9.05,9.0,9.04,21627200.0,7.6156,7.6156,7.5736,7.6072,21627200.0
2010-05-18 10:55:00,9.04,9.06,9.04,9.06,12810000.0,7.6072,7.624,7.6072,7.624,12810000.0
2010-05-18 11:00:00,9.06,9.07,9.04,9.04,10035200.0,7.624,7.6325,7.6072,7.6072,10035200.0
2010-05-18 11:05:00,9.04,9.07,9.03,9.07,8134000.0,7.6072,7.6325,7.5988,7.6325,8134000.0
2010-05-18 11:10:00,9.07,9.1,9.06,9.09,14168000.0,7.6325,7.6577,7.624,7.6493,14168000.0
2010-05-18 11:15:00,9.09,9.1,9.07,9.07,8223600.0,7.6493,7.6577,7.6325,7.6325,8223600.0
2010-05-18 11:20:00,9.08,9.09,9.06,9.08,4860800.0,7.6409,7.6493,7.624,7.6409,4860800.0
2010-05-18 11:25:00,9.08,9.1,9.07,9.1,6196400.0,7.6409,7.6577,7.6325,7.6577,6196400.0
2010-05-18 11:30:00,9.1,9.1,9.08,9.08,4687200.0,7.6577,7.6577,7.6409,7.6409,4687200.0
2010-05-18 11:35:00,9.08,9.09,9.07,9.08,5552400.0,7.6409,7.6493,7.6325,7.6409,5552400.0
2010-05-18 11:40:00,9.08,9.08,9.03,9.04,7954800.0,7.6409,7.6409,7.5988,7.6072,7954800.0
2010-05-18 11:45:00,9.04,9.04,9.01,9.03,9819600.0,7.6072,7.6072,7.582,7.5988,9819600.0
2010-05-18 11:50:00,9.03,9.05,9.02,9.05,4267200.0,7.5988,7.6156,7.5904,7.6156,4267200.0
2010-05-18 11:55:00,9.05,9.05,9.04,9.04,2839200.0,7.6156,7.6156,7.6072,7.6072,2839200.0
2010-05-18 12:00:00,9.04,9.04,9.0,9.02,7288400.0,7.6072,7.6072,7.5736,7.5904,7288400.0
2010-05-18 12:05:00,9.01,9.04,9.01,9.04,6770400.0,7.582,7.6072,7.582,7.6072,6770400.0
2010-05-18 12:10:00,9.04,9.06,9.04,9.04,4544400.0,7.6072,7.624,7.6072,7.6072,4544400.0
2010-05-18 12:15:00,9.04,9.06,9.04,9.05,3673600.0,7.6072,7.624,7.6072,7.6156,3673600.0
2010-05-18 12:20:00,9.05,9.06,9.03,9.03,4390400.0,7.6156,7.624,7.5988,7.5988,4390400.0
2010-05-18 12:25:00,9.03,9.07,9.03,9.07,6790000.0,7.5988,7.6325,7.5988,7.6325,6790000.0
2010-05-18 12:30:00,9.07,9.1,9.06,9.09,7938000.0,7.6325,7.6577,7.624,7.6493,7938000.0
2010-05-18 12:35:00,9.09,9.1,9.08,9.08,6630400.0,7.6493,7.6577,7.6409,7.6409,6630400.0
2010-05-18 12:40:00,9.08,9.08,9.07,9.08,5054000.0,7.6409,7.6409,7.6325,7.6409,5054000.0
2010-05-18 12:45:00,9.08,9.11,9.08,9.11,9167200.0,7.6409,7.6661,7.6409,7.6661,9167200.0
2010-05-18 12:50:00,9.11,9.11,9.09,9.1,5443200.0,7.6661,7.6661,7.6493,7.6577,5443200.0
2010-05-18 12:55:00,9.1,9.11,9.07,9.07,6904800.0,7.6577,7.6661,7.6325,7.6325,6904800.0
2010-05-18 13:00:00,9.07,9.07,9.04,9.05,8248800.0,7.6325,7.6325,7.6072,7.6156,8248800.0
2010-05-18 13:05:00,9.05,9.05,9.01,9.04,9892400.0,7.6156,7.6156,7.582,7.6072,9892400.0
2010-05-18 13:10:00,9.04,9.06,9.01,9.03,8792000.0,7.6072,7.624,7.582,7.5988,8792000.0
2010-05-18 13:15:00,9.03,9.04,9.01,9.02,6207600.0,7.5988,7.6072,7.582,7.5904,6207600.0
2010-05-18 13:20:00,9.02,9.04,9.02,9.03,4981200.0,7.5904,7.6072,7.5904,7.5988,4981200.0
2010-05-18 13:25:00,9.04,9.06,9.03,9.05,4242000.0,7.6072,7.624,7.5988,7.6156,4242000.0
2010-05-18 13:30:00,9.04,9.05,9.04,9.05,2802800.0,7.6072,7.6156,7.6072,7.6156,2802800.0
2010-05-18 13:35:00,9.05,9.05,9.0,9.02,8304800.0,7.6156,7.6156,7.5736,7.5904,8304800.0
2010-05-18 13:40:00,9.02,9.02,8.99,9.01,10430000.0,7.5904,7.5904,7.5651,7.582,10430000.0
2010-05-18 13:45:00,9.01,9.02,8.99,9.01,10026800.0,7.582,7.5904,7.5651,7.582,10026800.0
2010-05-18 13:50:00,9.01,9.02,9.0,9.01,5569200.0,7.582,7.5904,7.5736,7.582,5569200.0
2010-05-18 13:55:00,9.0,9.02,8.98,8.98,13045200.0,7.5736,7.5904,7.5567,7.5567,13045200.0
2010-05-18 14:00:00,8.98,9.02,8.98,9.01,8360800.0,7.5567,7.5904,7.5567,7.582,8360800.0
2010-05-18 14:05:00,9.01,9.03,9.0,9.01,5180000.0,7.582,7.5988,7.5736,7.582,5180000.0
2010-05-18 14:10:00,9.01,9.04,9.01,9.02,7392000.0,7.582,7.6072,7.582,7.5904,7392000.0
2010-05-18 14:15:00,9.02,9.03,9.01,9.02,4096400.0,7.5904,7.5988,7.582,7.5904,4096400.0
2010-05-18 14:20:00,9.02,9.02,8.98,8.99,10533600.0,7.5904,7.5904,7.5567,7.5651,10533600.0
2010-05-18 14:25:00,8.99,9.01,8.99,8.99,6669600.0,7.5651,7.582,7.5651,7.5651,6669600.0
2010-05-18 14:30:00,8.99,9.0,8.97,8.98,9380000.0,7.5651,7.5736,7.5483,7.5567,9380000.0
2010-05-18 14:35:00,8.98,8.98,8.94,8.95,14047600.0,7.5567,7.5567,7.5231,7.5315,14047600.0
2010-05-18 14:40:00,8.95,8.99,8.94,8.98,11558400.0,7.5315,7.5651,7.5231,7.5567,11558400.0
2010-05-18 14:45:00,8.98,9.01,8.97,8.98,7996800.0,7.5567,7.582,7.5483,7.5567,7996800.0
2010-05-18 14:50:00,8.98,8.99,8.97,8.97,5807200.0,7.5567,7.5651,7.5483,7.5483,5807200.0
2010-05-18 14:55:00,8.97,8.99,8.95,8.97,12040000.0,7.5483,7.5651,7.5315,7.5483,12040000.0
2010-05-18 15:00:00,8.97,8.97,8.94,8.96,10827600.0,7.5483,7.5483,7.5231,7.5399,10827600.0
2010-05-18 15:05:00,8.96,8.99,8.94,8.97,10850000.0,7.5399,7.5651,7.5231,7.5483,10850000.0
2010-05-18 15:10:00,8.97,9.0,8.96,9.0,9914800.0,7.5483,7.5736,7.5399,7.5736,9914800.0
2010-05-18 15:15:00,9.0,9.02,8.99,9.0,11020800.0,7.5736,7.5904,7.5651,7.5736,11020800.0
2010-05-18 15:20:00,8.99,9.01,8.97,8.99,6529600.0,7.5651,7.582,7.5483,7.5651,6529600.0
2010-05-18 15:25:00,8.99,8.99,8.95,8.95,7884800.0,7.5651,7.5651,7.5315,7.5315,7884800.0
2010-05-18 15:30:00,8.96,8.98,8.95,8.96,7574000.0,7.5399,7.5567,7.5315,7.5399,7574000.0
2010-05-18 15:35:00,8.96,8.99,8.96,8.99,8232000.0,7.5399,7.5651,7.5399,7.5651,8232000.0
2010-05-18 15:40:00,8.98,9.02,8.97,9.02,11144000.0,7.5567,7.5904,7.5483,7.5904,11144000.0
2010-05-18 15:45:00,9.02,9.04,9.0,9.0,17052000.0,7.5904,7.6072,7.5736,7.5736,17052000.0
2010-05-18 15:50:00,9.0,9.02,8.99,9.01,10080000.0,7.5736,7.5904,7.5651,7.582,10080000.0
2010-05-18 15:55:00,9.01,9.01,9.0,9.01,16940000.0,7.582,7.582,7.5736,7.582,16940000.0
2010-05-19 09:30:00,8.91,8.99,8.9,8.95,24670800.0,7.4978,7.5651,7.4894,7.5315,24670800.0
2010-05-19 09:35:00,8.96,9.02,8.95,9.01,18107600.0,7.5399,7.5904,7.5315,7.582,18107600.0
2010-05-19 09:40:00,9.01,9.03,8.97,8.99,17530800.0,7.582,7.5988,7.5483,7.5651,17530800.0
2010-05-19 09:45:00,8.99,9.03,8.93,8.95,29643600.0,7.5651,7.5988,7.5147,7.5315,29643600.0
2010-05-19 09:50:00,8.95,8.98,8.89,8.9,28002800.0,7.5315,7.5567,7.481,7.4894,28002800.0
2010-05-19 09:55:00,8.9,8.91,8.87,8.9,21445200.0,7.4894,7.4978,7.4642,7.4894,21445200.0
2010-05-19 10:00:00,8.9,8.91,8.82,8.86,32558400.0,7.4894,7.4978,7.4221,7.4557,32558400.0
2010-05-19 10:05:00,8.85,8.88,8.83,8.84,17063200.0,7.4473,7.4726,7.4305,7.4389,17063200.0
2010-05-19 10:10:00,8.84,8.86,8.81,8.82,17231200.0,7.4389,7.4557,7.4137,7.4221,17231200.0
2010-05-19 10:15:00,8.82,8.85,8.77,8.79,22828400.0,7.4221,7.4473,7.38,7.3968,22828400.0
2010-05-19 10:20:00,8.79,8.8,8.76,8.77,26843600.0,7.3968,7.4053,7.3716,7.38,26843600.0
2010-05-19 10:25:00,8.77,8.84,8.77,8.82,21823200.0,7.38,7.4389,7.38,7.4221,21823200.0
2010-05-19 10:30:00,8.82,8.86,8.82,8.86,18261600.0,7.4221,7.4557,7.4221,7.4557,18261600.0
2010-05-19 10:35:00,8.86,8.86,8.81,8.83,11681600.0,7.4557,7.4557,7.4137,7.4305,11681600.0
2010-05-19 10:40:00,8.82,8.86,8.8,8.82,16240000.0,7.4221,7.4557,7.4053,7.4221,16240000.0
2010-05-19 10:45:00,8.82,8.83,8.8,8.8,10892000.0,7.4221,7.4305,7.4053,7.4053,10892000.0
2010-05-19 10:50:00,8.8,8.83,8.79,8.82,13227200.0,7.4053,7.4305,7.3968,7.4221,13227200.0
2010-05-19 10:55:00,8.82,8.87,8.82,8.86,19406800.0,7.4221,7.4642,7.4221,7.4557,19406800.0
2010-05-19 11:00:00,8.86,8.88,8.83,8.84,11690000.0,7.4557,7.4726,7.4305,7.4389,11690000.0
2010-05-19 11:05:00,8.84,8.85,8.82,8.82,11020800.0,7.4389,7.4473,7.4221,7.4221,11020800.0
2010-05-19 11:10:00,8.83,8.83,8.75,8.79,15951600.0,7.4305,7.4305,7.3632,7.3968,15951600.0
2010-05-19 11:15:00,8.79,8.81,8.78,8.78,10152800.0,7.3968,7.4137,7.3884,7.3884,10152800.0
2010-05-19 11:20:00,8.79,8.79,8.77,8.77,11068400.0,7.3968,7.3968,7.38,7.38,11068400.0
2010-05-19 11:25:00,8.77,8.8,8.76,8.78,11701200.0,7.38,7.4053,7.3716,7.3884,11701200.0
2010-05-19 11:30:00,8.78,8.79,8.76,8.78,11306400.0,7.3884,7.3968,7.3716,7.3884,11306400.0
2010-05-19 11:35:00,8.78,8.81,8.77,8.77,13378400.0,7.3884,7.4137,7.38,7.38,13378400.0
2010-05-19 11:40:00,8.77,8.78,8.76,8.76,11634000.0,7.38,7.3884,7.3716,7.3716,11634000.0
2010-05-19 11:45:00,8.76,8.78,8.75,8.75,17553200.0,7.3716,7.3884,7.3632,7.3632,17553200.0
2010-05-19 11:50:00,8.75,8.78,8.74,8.76,14260400.0,7.3632,7.3884,7.3548,7.3716,14260400.0
2010-05-19 11:55:00,8.76,8.79,8.76,8.79,10483200.0,7.3716,7.3968,7.3716,7.3968,10483200.0
2010-05-19 12:00:00,8.79,8.83,8.78,8.82,13319600.0,7.3968,7.4305,7.3884,7.4221,13319600.0
2010-05-19 12:05:00,8.82,8.83,8.79,8.8,7798000.0,7.4221,7.4305,7.3968,7.4053,7798000.0
2010-05-19 12:10:00,8.8,8.82,8.79,8.81,7646800.0,7.4053,7.4221,7.3968,7.4137,7646800.0
2010-05-19 12:15:00,8.8,8.81,8.77,8.78,7649600.0,7.4053,7.4137,7.38,7.3884,7649600.0
2010-05-19 12:20:00,8.78,8.8,8.77,8.8,7212800.0,7.3884,7.4053,7.38,7.4053,7212800.0
2010-05-19 12:25:00,8.8,8.85,8.79,8.83,17819200.0,7.4053,7.4473,7.3968,7.4305,17819200.0
2010-05-19 12:30:00,8.83,8.84,8.8,8.8,8730400.0,7.4305,7.4389,7.4053,7.4053,8730400.0
2010-05-19 12:35:00,8.8,8.84,8.8,8.82,7126000.0,7.4053,7.4389,7.4053,7.4221,7126000.0
2010-05-19 12:40:00,8.82,8.82,8.79,8.81,6227200.0,7.4221,7.4221,7.3968,7.4137,6227200.0
2010-05-19 12:45:00,8.81,8.81,8.77,8.77,7212800.0,7.4137,7.4137,7.38,7.38,7212800.0
2010-05-19 12:50:00,8.77,8.79,8.76,8.79,6644400.0,7.38,7.3968,7.3716,7.3968,6644400.0
2010-05-19 12:55:00,8.79,8.86,8.77,8.86,14081200.0,7.3968,7.4557,7.38,7.4557,14081200.0
2010-05-19 13:00:00,8.86,8.87,8.83,8.85,18841200.0,7.4557,7.4642,7.4305,7.4473,18841200.0
2010-05-19 13:05:00,8.85,8.86,8.82,8.85,10368400.0,7.4473,7.4557,7.4221,7.4473,10368400.0
2010-05-19 13:10:00,8.85,8.85,8.83,8.85,4460400.0,7.4473,7.4473,7.4305,7.4473,4460400.0
2010-05-19 13:15:00,8.85,8.85,8.82,8.84,6064800.0,7.4473,7.4473,7.4221,7.4389,6064800.0
2010-05-19 13:20:00,8.84,8.89,8.83,8.88,14831600.0,7.4389,7.481,7.4305,7.4726,14831600.0
2010-05-19 13:25:00,8.88,8.89,8.85,8.86,9248400.0,7.4726,7.481,7.4473,7.4557,9248400.0
2010-05-19 13:30:00,8.86,8.87,8.86,8.86,4564000.0,7.4557,7.4642,7.4557,7.4557,4564000.0
2010-05-19 13:35:00,8.86,8.86,8.83,8.86,6650000.0,7.4557,7.4557,7.4305,7.4557,6650000.0
2010-05-19 13:40:00,8.86,8.88,8.85,8.88,6599600.0,7.4557,7.4726,7.4473,7.4726,6599600.0
2010-05-19 13:45:00,8.88,8.89,8.86,8.89,7590800.0,7.4726,7.481,7.4557,7.481,7590800.0
2010-05-19 13:50:00,8.89,8.9,8.87,8.88,5938800.0,7.481,7.4894,7.4642,7.4726,5938800.0
2010-05-19 13:55:00,8.88,8.88,8.86,8.87,7103600.0,7.4726,7.4726,7.4557,7.4642,7103600.0
2010-05-19 14:00:00,8.87,8.9,8.85,8.88,11155200.0,7.4642,7.4894,7.4473,7.4726,11155200.0
2010-05-19 14:05:00,8.88,8.91,8.87,8.88,12364800.0,7.4726,7.4978,7.4642,7.4726,12364800.0
2010-05-19 14:10:00,8.88,8.89,8.86,8.88,7968800.0,7.4726,7.481,7.4557,7.4726,7968800.0
2010-05-19 14:15:00,8.88,8.89,8.84,8.85,7058800.0,7.4726,7.481,7.4389,7.4473,7058800.0
2010-05-19 14:20:00,8.85,8.86,8.83,8.83,10284400.0,7.4473,7.4557,7.4305,7.4305,10284400.0
2010-05-19 14:25:00,8.83,8.93,8.83,8.86,6969200.0,7.4305,7.5147,7.4305,7.4557,6969200.0
2010-05-19 14:30:00,8.86,8.87,8.84,8.85,4807600.0,7.4557,7.4642,7.4389,7.4473,4807600.0
2010-05-19 14:35:00,8.85,8.86,8.84,8.85,3967600.0,7.4473,7.4557,7.4389,7.4473,3967600.0
2010-05-19 14:40:00,8.85,8.89,8.84,8.87,9461200.0,7.4473,7.481,7.4389,7.4642,9461200.0
2010-05-19 14:45:00,8.87,8.9,8.87,8.89,7848400.0,7.4642,7.4894,7.4642,7.481,7848400.0
2010-05-19 14:50:00,8.89,8.89,8.86,8.88,7406000.0,7.481,7.481,7.4557,7.4726,7406000.0
2010-05-19 14:55:00,8.88,8.88,8.85,8.86,5376000.0,7.4726,7.4726,7.4473,7.4557,5376000.0
2010-05-19 15:00:00,8.86,8.87,8.84,8.85,5779200.0,7.4557,7.4642,7.4389,7.4473,5779200.0
2010-05-19 15:05:00,8.85,8.85,8.8,8.82,11186000.0,7.4473,7.4473,7.4053,7.4221,11186000.0
2010-05-19 15:10:00,8.82,8.84,8.8,8.81,10710000.0,7.4221,7.4389,7.4053,7.4137,10710000.0
2010-05-19 15:15:00,8.81,8.84,8.8,8.83,13756400.0,7.4137,7.4389,7.4053,7.4305,13756400.0
2010-05-19 15:20:00,8.83,8.86,8.81,8.82,11536000.0,7.4305,7.4557,7.4137,7.4221,11536000.0
2010-05-19 15:25:00,8.82,8.87,8.81,8.87,12577600.0,7.4221,7.4642,7.4137,7.4642,12577600.0
2010-05-19 15:30:00,8.87,8.87,8.84,8.86,12496400.0,7.4642,7.4642,7.4389,7.4557,12496400.0
2010-05-19 15:35:00,8.85,8.89,8.84,8.89,15282400.0,7.4473,7.481,7.4389,7.481,15282400.0
2010-05-19 15:40:00,8.89,8.91,8.87,8.89,18902800.0,7.481,7.4978,7.4642,7.481,18902800.0
2010-05-19 15:45:00,8.89,8.91,8.86,8.88,11564000.0,7.481,7.4978,7.4557,7.4726,11564000.0
2010-05-19 15:50:00,8.88,8.89,8.86,8.88,11519200.0,7.4726,7.481,7.4557,7.4726,11519200.0
2010-05-19 15:55:00,8.88,8.88,8.85,8.87,21277200.0,7.4726,7.4726,7.4473,7.4642,21277200.0
2010-05-20 09:30:00,8.64,8.67,8.59,8.64,38217200.0,7.2706,7.2959,7.2285,7.2706,38217200.0
2010-05-20 09:35:00,8.64,8.67,8.62,8.66,22302000.0,7.2706,7.2959,7.2538,7.2874,22302000.0
2010-05-20 09:40:00,8.66,8.67,8.6,8.62,23945600.0,7.2874,7.2959,7.237,7.2538,23945600.0
2010-05-20 09:45:00,8.62,8.66,8.61,8.66,24018400.0,7.2538,7.2874,7.2454,7.2874,24018400.0
2010-05-20 09:50:00,8.66,8.69,8.64,8.66,24248000.0,7.2874,7.3127,7.2706,7.2874,24248000.0
2010-05-20 09:55:00,8.66,8.68,8.64,8.64,14336000.0,7.2874,7.3043,7.2706,7.2706,14336000.0
2010-05-20 10:00:00,8.64,8.67,8.62,8.63,19471200.0,7.2706,7.2959,7.2538,7.2622,19471200.0
2010-05-20 10:05:00,8.63,8.67,8.62,8.64,17494400.0,7.2622,7.2959,7.2538,7.2706,17494400.0
2010-05-20 10:10:00,8.64,8.66,8.61,8.61,18102000.0,7.2706,7.2874,7.2454,7.2454,18102000.0
2010-05-20 10:15:00,8.61,8.63,8.6,8.62,22240400.0,7.2454,7.2622,7.237,7.2538,22240400.0
2010-05-20 10:20:00,8.62,8.62,8.52,8.53,39771200.0,7.2538,7.2538,7.1696,7.178,39771200.0
2010-05-20 10:25:00,8.52,8.57,8.5,8.57,27997200.0,7.1696,7.2117,7.1528,7.2117,27997200.0
2010-05-20 10:30:00,8.57,8.59,8.55,8.57,20120800.0,7.2117,7.2285,7.1949,7.2117,20120800.0
2010-05-20 10:35:00,8.57,8.59,8.56,8.57,12040000.0,7.2117,7.2285,7.2033,7.2117,12040000.0
2010-05-20 10:40:00,8.57,8.57,8.53,8.55,15982400.0,7.2117,7.2117,7.178,7.1949,15982400.0
2010-05-20 10:45:00,8.55,8.56,8.51,8.54,16660000.0,7.1949,7.2033,7.1612,7.1865,16660000.0
2010-05-20 10:50:00,8.54,8.59,8.53,8.57,18681600.0,7.1865,7.2285,7.178,7.2117,18681600.0
2010-05-20 10:55:00,8.57,8.58,8.55,8.55,11617200.0,7.2117,7.2201,7.1949,7.1949,11617200.0
2010-05-20 11:00:00,8.55,8.59,8.55,8.57,11337200.0,7.1949,7.2285,7.1949,7.2117,11337200.0
2010-05-20 11:05:00,8.57,8.6,8.57,8.59,15856400.0,7.2117,7.237,7.2117,7.2285,15856400.0
2010-05-20 11:10:00,8.59,8.6,8.56,8.57,10458000.0,7.2285,7.237,7.2033,7.2117,10458000.0
2010-05-20 11:15:00,8.57,8.58,8.55,8.57,9746800.0,7.2117,7.2201,7.1949,7.2117,9746800.0
2010-05-20 11:20:00,8.56,8.59,8.55,8.57,8335600.0,7.2033,7.2285,7.1949,7.2117,8335600.0
2010-05-20 11:25:00,8.57,8.61,8.56,8.61,13473600.0,7.2117,7.2454,7.2033,7.2454,13473600.0
2010-05-20 11:30:00,8.61,8.62,8.6,8.61,9024400.0,7.2454,7.2538,7.237,7.2454,9024400.0
2010-05-20 11:35:00,8.61,8.63,8.61,8.62,15531600.0,7.2454,7.2622,7.2454,7.2538,15531600.0
2010-05-20 11:40:00,8.62,8.63,8.61,8.62,10886400.0,7.2538,7.2622,7.2454,7.2538,10886400.0
2010-05-20 11:45:00,8.62,8.64,8.62,8.62,10920000.0,7.2538,7.2706,7.2538,7.2538,10920000.0
2010-05-20 11:50:00,8.63,8.64,8.62,8.62,10189200.0,7.2622,7.2706,7.2538,7.2538,10189200.0
2010-05-20 11:55:00,8.62,8.63,8.58,8.59,11124400.0,7.2538,7.2622,7.2201,7.2285,11124400.0
2010-05-20 12:00:00,8.59,8.61,8.58,8.59,9609600.0,7.2285,7.2454,7.2201,7.2285,9609600.0
2010-05-20 12:05:00,8.59,8.6,8.58,8.59,6703200.0,7.2285,7.237,7.2201,7.2285,6703200.0
2010-05-20 12:10:00,8.59,8.59,8.57,8.57,5801600.0,7.2285,7.2285,7.2117,7.2117,5801600.0
2010-05-20 12:15:00,8.57,8.58,8.56,8.56,10934000.0,7.2117,7.2201,7.2033,7.2033,10934000.0
2010-05-20 12:20:00,8.56,8.58,8.55,8.56,5230400.0,7.2033,7.2201,7.1949,7.2033,5230400.0
2010-05-20 12:25:00,8.56,8.58,8.55,8.57,7638400.0,7.2033,7.2201,7.1949,7.2117,7638400.0
2010-05-20 12:30:00,8.57,8.58,8.54,8.55,7473200.0,7.2117,7.2201,7.1865,7.1949,7473200.0
2010-05-20 12:35:00,8.55,8.57,8.54,8.56,6428800.0,7.1949,7.2117,7.1865,7.2033,6428800.0
2010-05-20 12:40:00,8.56,8.56,8.55,8.55,3782800.0,7.2033,7.2033,7.1949,7.1949,3782800.0
2010-05-20 12:45:00,8.55,8.56,8.52,8.52,12286400.0,7.1949,7.2033,7.1696,7.1696,12286400.0
2010-05-20 12:50:00,8.52,8.53,8.46,8.46,24477600.0,7.1696,7.178,7.1191,7.1191,24477600.0
2010-05-20 12:55:00,8.46,8.49,8.44,8.44,22811600.0,7.1191,7.1444,7.1023,7.1023,22811600.0
2010-05-20 13:00:00,8.44,8.48,8.44,8.48,18438000.0,7.1023,7.136,7.1023,7.136,18438000.0
2010-05-20 13:05:00,8.48,8.49,8.47,8.49,12465600.0,7.136,7.1444,7.1276,7.1444,12465600.0
2010-05-20 13:10:00,8.49,8.51,8.48,8.5,13364400.0,7.1444,7.1612,7.136,7.1528,13364400.0
2010-05-20 13:15:00,8.51,8.53,8.49,8.52,11872000.0,7.1612,7.178,7.1444,7.1696,11872000.0
2010-05-20 13:20:00,8.52,8.56,8.51,8.55,18782400.0,7.1696,7.2033,7.1612,7.1949,18782400.0
2010-05-20 13:25:00,8.55,8.58,8.53,8.56,16853200.0,7.1949,7.2201,7.178,7.2033,16853200.0
2010-05-20 13:30:00,8.56,8.61,8.56,8.58,21224000.0,7.2033,7.2454,7.2033,7.2201,21224000.0
2010-05-20 13:35:00,8.58,8.58,8.56,8.57,7218400.0,7.2201,7.2201,7.2033,7.2117,7218400.0
2010-05-20 13:40:00,8.57,8.6,8.56,8.59,13196400.0,7.2117,7.237,7.2033,7.2285,13196400.0
2010-05-20 13:45:00,8.59,8.59,8.56,8.57,11046000.0,7.2285,7.2285,7.2033,7.2117,11046000.0
2010-05-20 13:50:00,8.57,8.58,8.56,8.57,9472400.0,7.2117,7.2201,7.2033,7.2117,9472400.0
2010-05-20 13:55:00,8.57,8.58,8.54,8.56,12658800.0,7.2117,7.2201,7.1865,7.2033,12658800.0
2010-05-20 14:00:00,8.56,8.58,8.53,8.53,16357600.0,7.2033,7.2201,7.178,7.178,16357600.0
2010-05-20 14:05:00,8.53,8.55,8.51,8.55,14708400.0,7.178,7.1949,7.1612,7.1949,14708400.0
2010-05-20 14:10:00,8.55,8.59,8.55,8.59,12625200.0,7.1949,7.2285,7.1949,7.2285,12625200.0
2010-05-20 14:15:00,8.59,8.62,8.58,8.62,14806400.0,7.2285,7.2538,7.2201,7.2538,14806400.0
2010-05-20 14:20:00,8.62,8.64,8.6,8.63,14781200.0,7.2538,7.2706,7.237,7.2622,14781200.0
2010-05-20 14:25:00,8.63,8.63,8.58,8.6,14616000.0,7.2622,7.2622,7.2201,7.237,14616000.0
2010-05-20 14:30:00,8.6,8.65,8.58,8.64,13910400.0,7.237,7.279,7.2201,7.2706,13910400.0
2010-05-20 14:35:00,8.63,8.66,8.62,8.65,17071600.0,7.2622,7.2874,7.2538,7.279,17071600.0
2010-05-20 14:40:00,8.65,8.68,8.63,8.66,29730400.0,7.279,7.3043,7.2622,7.2874,29730400.0
2010-05-20 14:45:00,8.66,8.68,8.63,8.67,18020800.0,7.2874,7.3043,7.2622,7.2959,18020800.0
2010-05-20 14:50:00,8.67,8.71,8.65,8.68,21518000.0,7.2959,7.3295,7.279,7.3043,21518000.0
2010-05-20 14:55:00,8.68,8.69,8.63,8.63,15752800.0,7.3043,7.3127,7.2622,7.2622,15752800.0
2010-05-20 15:00:00,8.64,8.66,8.62,8.64,11365200.0,7.2706,7.2874,7.2538,7.2706,11365200.0
2010-05-20 15:05:00,8.64,8.64,8.6,8.63,16643200.0,7.2706,7.2706,7.237,7.2622,16643200.0
2010-05-20 15:10:00,8.63,8.63,8.6,8.62,10424400.0,7.2622,7.2622,7.237,7.2538,10424400.0
2010-05-20 15:15:00,8.62,8.64,8.61,8.63,11684400.0,7.2538,7.2706,7.2454,7.2622,11684400.0
2010-05-20 15:20:00,8.63,8.65,8.61,8.65,11936400.0,7.2622,7.279,7.2454,7.279,11936400.0
2010-05-20 15:25:00,8.65,8.65,8.61,8.61,9270800.0,7.279,7.279,7.2454,7.2454,9270800.0
2010-05-20 15:30:00,8.61,8.63,8.61,8.63,8145200.0,7.2454,7.2622,7.2454,7.2622,8145200.0
2010-05-20 15:35:00,8.63,8.63,8.58,8.6,16716000.0,7.2622,7.2622,7.2201,7.237,16716000.0
2010-05-20 15:40:00,8.6,8.61,8.57,8.57,16732800.0,7.237,7.2454,7.2117,7.2117,16732800.0
2010-05-20 15:45:00,8.57,8.57,8.52,8.54,30707600.0,7.2117,7.2117,7.1696,7.1865,30707600.0
2010-05-20 15:50:00,8.54,8.55,8.51,8.53,24052000.0,7.1865,7.1949,7.1612,7.178,24052000.0
2010-05-20 15:55:00,8.53,8.53,8.47,8.48,36537200.0,7.178,7.178,7.1276,7.136,36537200.0
2010-05-21 09:30:00,8.31,8.34,8.26,8.29,112952000.0,6.9929,7.0182,6.9508,6.9761,112952000.0
2010-05-21 09:35:00,8.29,8.39,8.28,8.38,36492400.0,6.9761,7.0602,6.9677,7.0518,36492400.0
2010-05-21 09:40:00,8.38,8.42,8.36,8.39,33367600.0,7.0518,7.0855,7.035,7.0602,33367600.0
2010-05-21 09:45:00,8.39,8.45,8.38,8.44,25267200.0,7.0602,7.1107,7.0518,7.1023,25267200.0
2010-05-21 09:50:00,8.44,8.51,8.44,8.51,41218800.0,7.1023,7.1612,7.1023,7.1612,41218800.0
2010-05-21 09:55:00,8.51,8.55,8.47,8.48,34512800.0,7.1612,7.1949,7.1276,7.136,34512800.0
2010-05-21 10:00:00,8.47,8.53,8.45,8.5,23228800.0,7.1276,7.178,7.1107,7.1528,23228800.0
2010-05-21 10:05:00,8.5,8.54,8.49,8.52,22985200.0,7.1528,7.1865,7.1444,7.1696,22985200.0
2010-05-21 10:10:00,8.52,8.55,8.48,8.51,21243600.0,7.1696,7.1949,7.136,7.1612,21243600.0
2010-05-21 10:15:00,8.51,8.56,8.5,8.55,19983600.0,7.1612,7.2033,7.1528,7.1949,19983600.0
2010-05-21 10:20:00,8.55,8.56,8.48,8.5,18589200.0,7.1949,7.2033,7.136,7.1528,18589200.0
2010-05-21 10:25:00,8.51,8.53,8.48,8.49,14450800.0,7.1612,7.178,7.136,7.1444,14450800.0
2010-05-21 10:30:00,8.49,8.54,8.47,8.54,18407200.0,7.1444,7.1865,7.1276,7.1865,18407200.0
2010-05-21 10:35:00,8.54,8.57,8.52,8.57,19838000.0,7.1865,7.2117,7.1696,7.2117,19838000.0
2010-05-21 10:40:00,8.57,8.6,8.56,8.57,28730800.0,7.2117,7.237,7.2033,7.2117,28730800.0
2010-05-21 10:45:00,8.57,8.59,8.55,8.56,13764800.0,7.2117,7.2285,7.1949,7.2033,13764800.0
2010-05-21 10:50:00,8.56,8.58,8.54,8.57,12549600.0,7.2033,7.2201,7.1865,7.2117,12549600.0
2010-05-21 10:55:00,8.57,8.59,8.55,8.58,11891600.0,7.2117,7.2285,7.1949,7.2201,11891600.0
2010-05-21 11:00:00,8.58,8.61,8.47,8.59,20140400.0,7.2201,7.2454,7.1276,7.2285,20140400.0
2010-05-21 11:05:00,8.59,8.62,8.59,8.61,13036800.0,7.2285,7.2538,7.2285,7.2454,13036800.0
2010-05-21 11:10:00,8.61,8.61,8.56,8.59,13431600.0,7.2454,7.2454,7.2033,7.2285,13431600.0
2010-05-21 11:15:00,8.58,8.62,8.57,8.62,10404800.0,7.2201,7.2538,7.2117,7.2538,10404800.0
2010-05-21 11:20:00,8.62,8.66,8.61,8.66,19196800.0,7.2538,7.2874,7.2454,7.2874,19196800.0
2010-05-21 11:25:00,8.66,8.66,8.63,8.65,12415200.0,7.2874,7.2874,7.2622,7.279,12415200.0
2010-05-21 11:30:00,8.65,8.66,8.64,8.65,10794000.0,7.279,7.2874,7.2706,7.279,10794000.0
2010-05-21 11:35:00,8.65,8.7,8.65,8.7,16702000.0,7.279,7.3211,7.279,7.3211,16702000.0
2010-05-21 11:40:00,8.7,8.71,8.69,8.71,16175600.0,7.3211,7.3295,7.3127,7.3295,16175600.0
2010-05-21 11:45:00,8.71,8.73,8.69,8.7,16861600.0,7.3295,7.3464,7.3127,7.3211,16861600.0
2010-05-21 11:50:00,8.7,8.72,8.69,8.69,9906400.0,7.3211,7.3379,7.3127,7.3127,9906400.0
2010-05-21 11:55:00,8.69,8.71,8.66,8.67,12482400.0,7.3127,7.3295,7.2874,7.2959,12482400.0
2010-05-21 12:00:00,8.67,8.68,8.65,8.68,10550400.0,7.2959,7.3043,7.279,7.3043,10550400.0
2010-05-21 12:05:00,8.68,8.7,8.68,8.68,9864400.0,7.3043,7.3211,7.3043,7.3043,9864400.0
2010-05-21 12:10:00,8.68,8.69,8.66,8.67,10206000.0,7.3043,7.3127,7.2874,7.2959,10206000.0
2010-05-21 12:15:00,8.68,8.71,8.67,8.71,7711200.0,7.3043,7.3295,7.2959,7.3295,7711200.0
2010-05-21 12:20:00,8.71,8.72,8.69,8.71,8220800.0,7.3295,7.3379,7.3127,7.3295,8220800.0
2010-05-21 12:25:00,8.71,8.71,8.68,8.69,5098800.0,7.3295,7.3295,7.3043,7.3127,5098800.0
2010-05-21 12:30:00,8.69,8.7,8.66,8.67,6616400.0,7.3127,7.3211,7.2874,7.2959,6616400.0
2010-05-21 12:35:00,8.67,8.7,8.67,8.69,5238800.0,7.2959,7.3211,7.2959,7.3127,5238800.0
2010-05-21 12:40:00,8.68,8.7,8.68,8.68,4435200.0,7.3043,7.3211,7.3043,7.3043,4435200.0
2010-05-21 12:45:00,8.68,8.69,8.65,8.65,10357200.0,7.3043,7.3127,7.279,7.279,10357200.0
2010-05-21 12:50:00,8.65,8.67,8.63,8.66,13008800.0,7.279,7.2959,7.2622,7.2874,13008800.0
2010-05-21 12:55:00,8.66,8.66,8.65,8.65,5807200.0,7.2874,7.2874,7.279,7.279,5807200.0
2010-05-21 13:00:00,8.65,8.65,8.62,8.63,9741200.0,7.279,7.279,7.2538,7.2622,9741200.0
2010-05-21 13:05:00,8.63,8.64,8.61,8.63,9091600.0,7.2622,7.2706,7.2454,7.2622,9091600.0
2010-05-21 13:10:00,8.63,8.66,8.63,8.65,9632000.0,7.2622,7.2874,7.2622,7.279,9632000.0
2010-05-21 13:15:00,8.65,8.67,8.64,8.65,7383600.0,7.279,7.2959,7.2706,7.279,7383600.0
2010-05-21 13:20:00,8.65,8.65,8.61,8.62,7352800.0,7.279,7.279,7.2454,7.2538,7352800.0
2010-05-21 13:25:00,8.62,8.63,8.6,8.61,8290800.0,7.2538,7.2622,7.237,7.2454,8290800.0
2010-05-21 13:30:00,8.62,8.65,8.61,8.65,8377600.0,7.2538,7.279,7.2454,7.279,8377600.0
2010-05-21 13:35:00,8.65,8.66,8.64,8.64,6353200.0,7.279,7.2874,7.2706,7.2706,6353200.0
2010-05-21 13:40:00,8.64,8.65,8.64,8.64,5639200.0,7.2706,7.279,7.2706,7.2706,5639200.0
2010-05-21 13:45:00,8.64,8.65,8.63,8.64,4911200.0,7.2706,7.279,7.2622,7.2706,4911200.0
2010-05-21 13:50:00,8.64,8.65,8.64,8.64,5588800.0,7.2706,7.279,7.2706,7.2706,5588800.0
2010-05-21 13:55:00,8.64,8.65,8.63,8.63,5784800.0,7.2706,7.279,7.2622,7.2622,5784800.0
2010-05-21 14:00:00,8.63,8.65,8.61,8.62,10074400.0,7.2622,7.279,7.2454,7.2538,10074400.0
2010-05-21 14:05:00,8.62,8.63,8.59,8.6,11160800.0,7.2538,7.2622,7.2285,7.237,11160800.0
2010-05-21 14:10:00,8.6,8.62,8.59,8.59,7170800.0,7.237,7.2538,7.2285,7.2285,7170800.0
2010-05-21 14:15:00,8.59,8.6,8.57,8.59,12661600.0,7.2285,7.237,7.2117,7.2285,12661600.0
2010-05-21 14:20:00,8.59,8.59,8.57,8.58,8881600.0,7.2285,7.2285,7.2117,7.2201,8881600.0
2010-05-21 14:25:00,8.58,8.6,8.57,8.59,8212400.0,7.2201,7.237,7.2117,7.2285,8212400.0
2010-05-21 14:30:00,8.59,8.61,8.54,8.6,5205200.0,7.2285,7.2454,7.1865,7.237,5205200.0
2010-05-21 14:35:00,8.6,8.6,8.57,8.58,7826000.0,7.237,7.237,7.2117,7.2201,7826000.0
2010-05-21 14:40:00,8.58,8.59,8.56,8.58,7459200.0,7.2201,7.2285,7.2033,7.2201,7459200.0
2010-05-21 14:45:00,8.58,8.58,8.54,8.55,18438000.0,7.2201,7.2201,7.1865,7.1949,18438000.0
2010-05-21 14:50:00,8.55,8.56,8.53,8.53,11018000.0,7.1949,7.2033,7.178,7.178,11018000.0
2010-05-21 14:55:00,8.53,8.56,8.52,8.55,11351200.0,7.178,7.2033,7.1696,7.1949,11351200.0
2010-05-21 15:00:00,8.55,8.58,8.54,8.58,12280800.0,7.1949,7.2201,7.1865,7.2201,12280800.0
2010-05-21 15:05:00,8.58,8.59,8.56,8.56,9363200.0,7.2201,7.2285,7.2033,7.2033,9363200.0
2010-05-21 15:10:00,8.56,8.56,8.53,8.54,9214800.0,7.2033,7.2033,7.178,7.1865,9214800.0
2010-05-21 15:15:00,8.54,8.54,8.51,8.54,15954400.0,7.1865,7.1865,7.1612,7.1865,15954400.0
2010-05-21 15:20:00,8.54,8.59,8.54,8.57,16388400.0,7.1865,7.2285,7.1865,7.2117,16388400.0
2010-05-21 15:25:00,8.57,8.58,8.55,8.56,9164400.0,7.2117,7.2201,7.1949,7.2033,9164400.0
2010-05-21 15:30:00,8.56,8.57,8.54,8.55,12429200.0,7.2033,7.2117,7.1865,7.1949,12429200.0
2010-05-21 15:35:00,8.55,8.57,8.55,8.56,9464000.0,7.1949,7.2117,7.1949,7.2033,9464000.0
2010-05-21 15:40:00,8.56,8.59,8.55,8.58,12569200.0,7.2033,7.2285,7.1949,7.2201,12569200.0
2010-05-21 15:45:00,8.58,8.61,8.57,8.58,22671600.0,7.2201,7.2454,7.2117,7.2201,22671600.0
2010-05-21 15:50:00,8.58,8.64,8.58,8.63,21870800.0,7.2201,7.2706,7.2201,7.2622,21870800.0
2010-05-21 15:55:00,8.63,8.66,8.63,8.66,27031200.0,7.2622,7.2874,7.2622,7.2874,27031200.0
2010-05-24 09:30:00,8.83,8.91,8.82,8.88,38186400.0,7.4305,7.4978,7.4221,7.4726,38186400.0
2010-05-24 09:35:00,8.88,8.9,8.86,8.86,20263600.0,7.4726,7.4894,7.4557,7.4557,20263600.0
2010-05-24 09:40:00,8.86,8.87,8.8,8.81,29279600.0,7.4557,7.4642,7.4053,7.4137,29279600.0
2010-05-24 09:45:00,8.81,8.84,8.8,8.84,21280000.0,7.4137,7.4389,7.4053,7.4389,21280000.0
2010-05-24 09:50:00,8.84,8.87,8.83,8.86,16153200.0,7.4389,7.4642,7.4305,7.4557,16153200.0
2010-05-24 09:55:00,8.86,8.87,8.84,8.87,14266000.0,7.4557,7.4642,7.4389,7.4642,14266000.0
2010-05-24 10:00:00,8.87,8.89,8.84,8.84,20563200.0,7.4642,7.481,7.4389,7.4389,20563200.0
2010-05-24 10:05:00,8.84,8.9,8.84,8.89,15052800.0,7.4389,7.4894,7.4389,7.481,15052800.0
2010-05-24 10:10:00,8.89,8.9,8.88,8.9,12177200.0,7.481,7.4894,7.4726,7.4894,12177200.0
2010-05-24 10:15:00,8.9,8.91,8.88,8.9,10206000.0,7.4894,7.4978,7.4726,7.4894,10206000.0
2010-05-24 10:20:00,8.89,8.92,8.87,8.9,20118000.0,7.481,7.5062,7.4642,7.4894,20118000.0
2010-05-24 10:25:00,8.91,8.92,8.9,8.92,11124400.0,7.4978,7.5062,7.4894,7.5062,11124400.0
2010-05-24 10:30:00,8.92,8.94,8.91,8.93,16797200.0,7.5062,7.5231,7.4978,7.5147,16797200.0
2010-05-24 10:35:00,8.93,8.94,8.92,8.93,12236000.0,7.5147,7.5231,7.5062,7.5147,12236000.0
2010-05-24 10:40:00,8.93,8.94,8.92,8.92,16251200.0,7.5147,7.5231,7.5062,7.5062,16251200.0
2010-05-24 10:45:00,8.92,8.93,8.91,8.91,10298400.0,7.5062,7.5147,7.4978,7.4978,10298400.0
2010-05-24 10:50:00,8.91,8.92,8.84,8.9,9433200.0,7.4978,7.5062,7.4389,7.4894,9433200.0
2010-05-24 10:55:00,8.9,8.92,8.89,8.91,7282800.0,7.4894,7.5062,7.481,7.4978,7282800.0
2010-05-24 11:00:00,8.91,8.91,8.89,8.91,7109200.0,7.4978,7.4978,7.481,7.4978,7109200.0
2010-05-24 11:05:00,8.91,8.93,8.91,8.92,7179200.0,7.4978,7.5147,7.4978,7.5062,7179200.0
2010-05-24 11:10:00,8.92,8.93,8.9,8.9,8195600.0,7.5062,7.5147,7.4894,7.4894,8195600.0
2010-05-24 11:15:00,8.9,8.9,8.87,8.89,13274800.0,7.4894,7.4894,7.4642,7.481,13274800.0
2010-05-24 11:20:00,8.89,8.9,8.88,8.9,5882800.0,7.481,7.4894,7.4726,7.4894,5882800.0
2010-05-24 11:25:00,8.9,8.9,8.88,8.9,6123600.0,7.4894,7.4894,7.4726,7.4894,6123600.0
2010-05-24 11:30:00,8.9,8.9,8.89,8.9,4096400.0,7.4894,7.4894,7.481,7.4894,4096400.0
2010-05-24 11:35:00,8.9,8.91,8.9,8.9,5196800.0,7.4894,7.4978,7.4894,7.4894,5196800.0
2010-05-24 11:40:00,8.9,8.92,8.88,8.91,6448400.0,7.4894,7.5062,7.4726,7.4978,6448400.0
2010-05-24 11:45:00,8.91,8.92,8.9,8.92,5154800.0,7.4978,7.5062,7.4894,7.5062,5154800.0
2010-05-24 11:50:00,8.92,8.92,8.91,8.92,4594800.0,7.5062,7.5062,7.4978,7.5062,4594800.0
2010-05-24 11:55:00,8.92,8.92,8.9,8.91,4776800.0,7.5062,7.5062,7.4894,7.4978,4776800.0
2010-05-24 12:00:00,8.91,8.92,8.9,8.92,3365600.0,7.4978,7.5062,7.4894,7.5062,3365600.0
2010-05-24 12:05:00,8.92,8.94,8.92,8.93,7431200.0,7.5062,7.5231,7.5062,7.5147,7431200.0
2010-05-24 12:10:00,8.93,8.94,8.92,8.93,5608400.0,7.5147,7.5231,7.5062,7.5147,5608400.0
2010-05-24 12:15:00,8.93,8.93,8.92,8.93,4712400.0,7.5147,7.5147,7.5062,7.5147,4712400.0
2010-05-24 12:20:00,8.93,8.93,8.92,8.93,5849200.0,7.5147,7.5147,7.5062,7.5147,5849200.0
2010-05-24 12:25:00,8.93,8.93,8.92,8.93,4082400.0,7.5147,7.5147,7.5062,7.5147,4082400.0
2010-05-24 12:30:00,8.93,8.95,8.93,8.94,8932000.0,7.5147,7.5315,7.5147,7.5231,8932000.0
2010-05-24 12:35:00,8.94,8.94,8.93,8.94,4956000.0,7.5231,7.5231,7.5147,7.5231,4956000.0
2010-05-24 12:40:00,8.94,8.94,8.92,8.92,5885600.0,7.5231,7.5231,7.5062,7.5062,5885600.0
2010-05-24 12:45:00,8.92,8.93,8.92,8.93,3542000.0,7.5062,7.5147,7.5062,7.5147,3542000.0
2010-05-24 12:50:00,8.93,8.96,8.93,8.95,7610400.0,7.5147,7.5399,7.5147,7.5315,7610400.0
2010-05-24 12:55:00,8.95,8.95,8.94,8.95,2357600.0,7.5315,7.5315,7.5231,7.5315,2357600.0
2010-05-24 13:00:00,8.95,8.96,8.95,8.95,5219200.0,7.5315,7.5399,7.5315,7.5315,5219200.0
2010-05-24 13:05:00,8.95,8.96,8.93,8.93,5353600.0,7.5315,7.5399,7.5147,7.5147,5353600.0
2010-05-24 13:10:00,8.93,8.95,8.93,8.95,5350800.0,7.5147,7.5315,7.5147,7.5315,5350800.0
2010-05-24 13:15:00,8.95,8.95,8.93,8.94,5289200.0,7.5315,7.5315,7.5147,7.5231,5289200.0
2010-05-24 13:20:00,8.94,8.95,8.93,8.94,4230800.0,7.5231,7.5315,7.5147,7.5231,4230800.0
2010-05-24 13:25:00,8.94,8.96,8.94,8.95,5255600.0,7.5231,7.5399,7.5231,7.5315,5255600.0
2010-05-24 13:30:00,8.95,8.96,8.94,8.94,5076400.0,7.5315,7.5399,7.5231,7.5231,5076400.0
2010-05-24 13:35:00,8.94,8.95,8.93,8.94,5572000.0,7.5231,7.5315,7.5147,7.5231,5572000.0
2010-05-24 13:40:00,8.94,8.95,8.93,8.93,4452000.0,7.5231,7.5315,7.5147,7.5147,4452000.0
2010-05-24 13:45:00,8.93,8.94,8.92,8.92,7294000.0,7.5147,7.5231,7.5062,7.5062,7294000.0
2010-05-24 13:50:00,8.92,8.93,8.92,8.93,5975200.0,7.5062,7.5147,7.5062,7.5147,5975200.0
2010-05-24 13:55:00,8.93,8.94,8.93,8.93,4401600.0,7.5147,7.5231,7.5147,7.5147,4401600.0
2010-05-24 14:00:00,8.93,8.94,8.92,8.93,5054000.0,7.5147,7.5231,7.5062,7.5147,5054000.0
2010-05-24 14:05:00,8.93,8.93,8.92,8.93,6652800.0,7.5147,7.5147,7.5062,7.5147,6652800.0
2010-05-24 14:10:00,8.93,8.95,8.93,8.94,7630000.0,7.5147,7.5315,7.5147,7.5231,7630000.0
2010-05-24 14:15:00,8.94,8.95,8.94,8.94,5154800.0,7.5231,7.5315,7.5231,7.5231,5154800.0
2010-05-24 14:20:00,8.94,8.94,8.93,8.94,5314400.0,7.5231,7.5231,7.5147,7.5231,5314400.0
2010-05-24 14:25:00,8.94,8.94,8.93,8.94,3320800.0,7.5231,7.5231,7.5147,7.5231,3320800.0
2010-05-24 14:30:00,8.94,8.95,8.93,8.95,6658400.0,7.5231,7.5315,7.5147,7.5315,6658400.0
2010-05-24 14:35:00,8.95,8.95,8.93,8.94,4622800.0,7.5315,7.5315,7.5147,7.5231,4622800.0
2010-05-24 14:40:00,8.94,8.94,8.93,8.93,3936800.0,7.5231,7.5231,7.5147,7.5147,3936800.0
2010-05-24 14:45:00,8.93,8.94,8.92,8.93,7291200.0,7.5147,7.5231,7.5062,7.5147,7291200.0
2010-05-24 14:50:00,8.93,8.94,8.92,8.94,5465600.0,7.5147,7.5231,7.5062,7.5231,5465600.0
2010-05-24 14:55:00,8.94,8.95,8.93,8.94,5280800.0,7.5231,7.5315,7.5147,7.5231,5280800.0
2010-05-24 15:00:00,8.94,8.94,8.9,8.91,9231600.0,7.5231,7.5231,7.4894,7.4978,9231600.0
2010-05-24 15:05:00,8.91,8.91,8.88,8.89,13636000.0,7.4978,7.4978,7.4726,7.481,13636000.0
2010-05-24 15:10:00,8.89,8.9,8.88,8.9,10640000.0,7.481,7.4894,7.4726,7.4894,10640000.0
2010-05-24 15:15:00,8.9,8.91,8.89,8.89,7761600.0,7.4894,7.4978,7.481,7.481,7761600.0
2010-05-24 15:20:00,8.89,8.91,8.89,8.91,5549600.0,7.481,7.4978,7.481,7.4978,5549600.0
2010-05-24 15:25:00,8.9,8.91,8.89,8.9,5087600.0,7.4894,7.4978,7.481,7.4894,5087600.0
2010-05-24 15:30:00,8.9,8.92,8.89,8.92,7389200.0,7.4894,7.5062,7.481,7.5062,7389200.0
2010-05-24 15:35:00,8.92,8.92,8.91,8.91,9293200.0,7.5062,7.5062,7.4978,7.4978,9293200.0
2010-05-24 15:40:00,8.91,8.92,8.91,8.91,6526800.0,7.4978,7.5062,7.4978,7.4978,6526800.0
2010-05-24 15:45:00,8.91,8.92,8.88,8.89,11704000.0,7.4978,7.5062,7.4726,7.481,11704000.0
2010-05-24 15:50:00,8.89,8.89,8.85,8.86,22733200.0,7.481,7.481,7.4473,7.4557,22733200.0
2010-05-24 15:55:00,8.86,8.86,8.81,8.81,28016800.0,7.4557,7.4557,7.4137,7.4137,28016800.0
2010-05-25 09:30:00,8.55,8.6,8.51,8.57,47084800.0,7.1949,7.237,7.1612,7.2117,47084800.0
2010-05-25 09:35:00,8.57,8.57,8.52,8.54,27540800.0,7.2117,7.2117,7.1696,7.1865,27540800.0
2010-05-25 09:40:00,8.54,8.55,8.47,8.53,30948400.0,7.1865,7.1949,7.1276,7.178,30948400.0
2010-05-25 09:45:00,8.54,8.58,8.51,8.57,25538800.0,7.1865,7.2201,7.1612,7.2117,25538800.0
2010-05-25 09:50:00,8.57,8.57,8.52,8.53,17418800.0,7.2117,7.2117,7.1696,7.178,17418800.0
2010-05-25 09:55:00,8.53,8.56,8.51,8.53,15355200.0,7.178,7.2033,7.1612,7.178,15355200.0
2010-05-25 10:00:00,8.53,8.59,8.51,8.58,25911200.0,7.178,7.2285,7.1612,7.2201,25911200.0
2010-05-25 10:05:00,8.57,8.59,8.52,8.53,18888800.0,7.2117,7.2285,7.1696,7.178,18888800.0
2010-05-25 10:10:00,8.53,8.58,8.51,8.58,18180400.0,7.178,7.2201,7.1612,7.2201,18180400.0
2010-05-25 10:15:00,8.58,8.64,8.57,8.62,24021200.0,7.2201,7.2706,7.2117,7.2538,24021200.0
2010-05-25 10:20:00,8.62,8.63,8.57,8.6,15439200.0,7.2538,7.2622,7.2117,7.237,15439200.0
2010-05-25 10:25:00,8.6,8.61,8.57,8.58,10332000.0,7.237,7.2454,7.2117,7.2201,10332000.0
2010-05-25 10:30:00,8.58,8.59,8.56,8.58,13988800.0,7.2201,7.2285,7.2033,7.2201,13988800.0
2010-05-25 10:35:00,8.58,8.58,8.55,8.55,15713600.0,7.2201,7.2201,7.1949,7.1949,15713600.0
2010-05-25 10:40:00,8.55,8.56,8.52,8.53,11594800.0,7.1949,7.2033,7.1696,7.178,11594800.0
2010-05-25 10:45:00,8.53,8.54,8.51,8.53,15307600.0,7.178,7.1865,7.1612,7.178,15307600.0
2010-05-25 10:50:00,8.53,8.56,8.53,8.54,11569600.0,7.178,7.2033,7.178,7.1865,11569600.0
2010-05-25 10:55:00,8.54,8.57,8.54,8.56,8932000.0,7.1865,7.2117,7.1865,7.2033,8932000.0
2010-05-25 11:00:00,8.56,8.58,8.55,8.58,8016400.0,7.2033,7.2201,7.1949,7.2201,8016400.0
2010-05-25 11:05:00,8.58,8.62,8.58,8.6,16312800.0,7.2201,7.2538,7.2201,7.237,16312800.0
2010-05-25 11:10:00,8.61,8.61,8.59,8.6,9021600.0,7.2454,7.2454,7.2285,7.237,9021600.0
2010-05-25 11:15:00,8.6,8.61,8.58,8.58,7120400.0,7.237,7.2454,7.2201,7.2201,7120400.0
2010-05-25 11:20:00,8.58,8.59,8.57,8.58,6966400.0,7.2201,7.2285,7.2117,7.2201,6966400.0
2010-05-25 11:25:00,8.58,8.59,8.56,8.57,8344000.0,7.2201,7.2285,7.2033,7.2117,8344000.0
2010-05-25 11:30:00,8.57,8.58,8.54,8.55,8598800.0,7.2117,7.2201,7.1865,7.1949,8598800.0
2010-05-25 11:35:00,8.54,8.54,8.53,8.54,10704400.0,7.1865,7.1865,7.178,7.1865,10704400.0
2010-05-25 11:40:00,8.53,8.55,8.52,8.54,10214400.0,7.178,7.1949,7.1696,7.1865,10214400.0
2010-05-25 11:45:00,8.53,8.55,8.53,8.54,5283600.0,7.178,7.1949,7.178,7.1865,5283600.0
2010-05-25 11:50:00,8.54,8.59,8.54,8.58,8562400.0,7.1865,7.2285,7.1865,7.2201,8562400.0
2010-05-25 11:55:00,8.58,8.61,8.57,8.6,12289200.0,7.2201,7.2454,7.2117,7.237,12289200.0
2010-05-25 12:00:00,8.6,8.62,8.59,8.62,10413200.0,7.237,7.2538,7.2285,7.2538,10413200.0
2010-05-25 12:05:00,8.62,8.62,8.6,8.6,10152800.0,7.2538,7.2538,7.237,7.237,10152800.0
2010-05-25 12:10:00,8.6,8.64,8.6,8.64,10973200.0,7.237,7.2706,7.237,7.2706,10973200.0
2010-05-25 12:15:00,8.64,8.65,8.61,8.62,10203200.0,7.2706,7.279,7.2454,7.2538,10203200.0
2010-05-25 12:20:00,8.62,8.62,8.58,8.59,7131600.0,7.2538,7.2538,7.2201,7.2285,7131600.0
2010-05-25 12:25:00,8.59,8.62,8.58,8.58,5871600.0,7.2285,7.2538,7.2201,7.2201,5871600.0
2010-05-25 12:30:00,8.58,8.59,8.57,8.58,5930400.0,7.2201,7.2285,7.2117,7.2201,5930400.0
2010-05-25 12:35:00,8.58,8.59,8.57,8.58,3620400.0,7.2201,7.2285,7.2117,7.2201,3620400.0
2010-05-25 12:40:00,8.58,8.59,8.55,8.56,6434400.0,7.2201,7.2285,7.1949,7.2033,6434400.0
2010-05-25 12:45:00,8.56,8.59,8.55,8.58,4432400.0,7.2033,7.2285,7.1949,7.2201,4432400.0
2010-05-25 12:50:00,8.58,8.59,8.57,8.58,3500000.0,7.2201,7.2285,7.2117,7.2201,3500000.0
2010-05-25 12:55:00,8.58,8.59,8.57,8.58,4883200.0,7.2201,7.2285,7.2117,7.2201,4883200.0
2010-05-25 13:00:00,8.58,8.59,8.55,8.57,6568800.0,7.2201,7.2285,7.1949,7.2117,6568800.0
2010-05-25 13:05:00,8.57,8.57,8.55,8.55,5096000.0,7.2117,7.2117,7.1949,7.1949,5096000.0
2010-05-25 13:10:00,8.55,8.55,8.54,8.55,6336400.0,7.1949,7.1949,7.1865,7.1949,6336400.0
2010-05-25 13:15:00,8.55,8.56,8.54,8.55,3934000.0,7.1949,7.2033,7.1865,7.1949,3934000.0
2010-05-25 13:20:00,8.55,8.58,8.55,8.56,5224800.0,7.1949,7.2201,7.1949,7.2033,5224800.0
2010-05-25 13:25:00,8.56,8.57,8.55,8.56,4594800.0,7.2033,7.2117,7.1949,7.2033,4594800.0
2010-05-25 13:30:00,8.56,8.56,8.54,8.54,7064400.0,7.2033,7.2033,7.1865,7.1865,7064400.0
2010-05-25 13:35:00,8.54,8.55,8.52,8.53,8576400.0,7.1865,7.1949,7.1696,7.178,8576400.0
2010-05-25 13:40:00,8.54,8.54,8.53,8.54,5432000.0,7.1865,7.1865,7.178,7.1865,5432000.0
2010-05-25 13:45:00,8.54,8.56,8.54,8.54,4975600.0,7.1865,7.2033,7.1865,7.1865,4975600.0
2010-05-25 13:50:00,8.55,8.56,8.53,8.55,6479200.0,7.1949,7.2033,7.178,7.1949,6479200.0
2010-05-25 13:55:00,8.55,8.56,8.54,8.54,5975200.0,7.1949,7.2033,7.1865,7.1865,5975200.0
2010-05-25 14:00:00,8.54,8.54,8.52,8.54,9321200.0,7.1865,7.1865,7.1696,7.1865,9321200.0
2010-05-25 14:05:00,8.54,8.57,8.53,8.55,8355200.0,7.1865,7.2117,7.178,7.1949,8355200.0
2010-05-25 14:10:00,8.55,8.58,8.55,8.58,9634800.0,7.1949,7.2201,7.1949,7.2201,9634800.0
2010-05-25 14:15:00,8.58,8.6,8.57,8.6,10147200.0,7.2201,7.237,7.2117,7.237,10147200.0
2010-05-25 14:20:00,8.6,8.6,8.58,8.6,8640800.0,7.237,7.237,7.2201,7.237,8640800.0
2010-05-25 14:25:00,8.6,8.63,8.6,8.61,11765600.0,7.237,7.2622,7.237,7.2454,11765600.0
2010-05-25 14:30:00,8.61,8.62,8.58,8.58,14778400.0,7.2454,7.2538,7.2201,7.2201,14778400.0
2010-05-25 14:35:00,8.58,8.62,8.57,8.6,9685200.0,7.2201,7.2538,7.2117,7.237,9685200.0
2010-05-25 14:40:00,8.6,8.64,8.59,8.63,13459600.0,7.237,7.2706,7.2285,7.2622,13459600.0
2010-05-25 14:45:00,8.63,8.68,8.63,8.68,17483200.0,7.2622,7.3043,7.2622,7.3043,17483200.0
2010-05-25 14:50:00,8.68,8.69,8.65,8.69,16550800.0,7.3043,7.3127,7.279,7.3127,16550800.0
2010-05-25 14:55:00,8.69,8.69,8.65,8.66,14218400.0,7.3127,7.3127,7.279,7.2874,14218400.0
2010-05-25 15:00:00,8.66,8.7,8.66,8.67,14162400.0,7.2874,7.3211,7.2874,7.2959,14162400.0
2010-05-25 15:05:00,8.67,8.71,8.67,8.71,13619200.0,7.2959,7.3295,7.2959,7.3295,13619200.0
2010-05-25 15:10:00,8.7,8.71,8.67,8.67,10584000.0,7.3211,7.3295,7.2959,7.2959,10584000.0
2010-05-25 15:15:00,8.67,8.69,8.67,8.69,7196000.0,7.2959,7.3127,7.2959,7.3127,7196000.0
2010-05-25 15:20:00,8.69,8.77,8.69,8.75,23503200.0,7.3127,7.38,7.3127,7.3632,23503200.0
2010-05-25 15:25:00,8.76,8.76,8.72,8.74,16660000.0,7.3716,7.3716,7.3379,7.3548,16660000.0
2010-05-25 15:30:00,8.74,8.8,8.73,8.79,26096000.0,7.3548,7.4053,7.3464,7.3968,26096000.0
2010-05-25 15:35:00,8.79,8.81,8.73,8.73,26930400.0,7.3968,7.4137,7.3464,7.3464,26930400.0
2010-05-25 15:40:00,8.73,8.76,8.73,8.74,17180800.0,7.3464,7.3716,7.3464,7.3548,17180800.0
2010-05-25 15:45:00,8.74,8.77,8.71,8.75,22467200.0,7.3548,7.38,7.3295,7.3632,22467200.0
2010-05-25 15:50:00,8.75,8.76,8.69,8.72,24922800.0,7.3632,7.3716,7.3127,7.3379,24922800.0
2010-05-25 15:55:00,8.72,8.76,8.72,8.76,28193200.0,7.3379,7.3716,7.3379,7.3716,28193200.0
2010-05-26 09:30:00,8.93,8.96,8.9,8.93,36570800.0,7.5147,7.5399,7.4894,7.5147,36570800.0
2010-05-26 09:35:00,8.93,8.99,8.92,8.98,28837200.0,7.5147,7.5651,7.5062,7.5567,28837200.0
2010-05-26 09:40:00,8.98,8.99,8.96,8.97,20748000.0,7.5567,7.5651,7.5399,7.5483,20748000.0
2010-05-26 09:45:00,8.97,8.97,8.94,8.95,16161600.0,7.5483,7.5483,7.5231,7.5315,16161600.0
2010-05-26 09:50:00,8.94,8.96,8.93,8.96,12042800.0,7.5231,7.5399,7.5147,7.5399,12042800.0
2010-05-26 09:55:00,8.96,8.99,8.96,8.98,14162400.0,7.5399,7.5651,7.5399,7.5567,14162400.0
2010-05-26 10:00:00,8.98,9.0,8.97,8.98,15587600.0,7.5567,7.5736,7.5483,7.5567,15587600.0
2010-05-26 10:05:00,8.97,8.99,8.97,8.98,10771600.0,7.5483,7.5651,7.5483,7.5567,10771600.0
2010-05-26 10:10:00,8.98,8.99,8.96,8.99,12322800.0,7.5567,7.5651,7.5399,7.5651,12322800.0
2010-05-26 10:15:00,8.99,9.0,8.99,9.0,13283200.0,7.5651,7.5736,7.5651,7.5736,13283200.0
2010-05-26 10:20:00,9.0,9.0,8.98,8.99,9536800.0,7.5736,7.5736,7.5567,7.5651,9536800.0
2010-05-26 10:25:00,8.99,9.0,8.98,8.99,7414400.0,7.5651,7.5736,7.5567,7.5651,7414400.0
2010-05-26 10:30:00,8.99,8.99,8.96,8.98,10231200.0,7.5651,7.5651,7.5399,7.5567,10231200.0
2010-05-26 10:35:00,8.98,9.0,8.97,9.0,8814400.0,7.5567,7.5736,7.5483,7.5736,8814400.0
2010-05-26 10:40:00,9.0,9.0,8.97,8.98,8976800.0,7.5736,7.5736,7.5483,7.5567,8976800.0
2010-05-26 10:45:00,8.98,8.99,8.97,8.98,5171600.0,7.5567,7.5651,7.5483,7.5567,5171600.0
2010-05-26 10:50:00,8.98,8.99,8.97,8.98,7868000.0,7.5567,7.5651,7.5483,7.5567,7868000.0
2010-05-26 10:55:00,8.98,8.98,8.95,8.96,10886400.0,7.5567,7.5567,7.5315,7.5399,10886400.0
2010-05-26 11:00:00,8.96,8.96,8.93,8.93,12042800.0,7.5399,7.5399,7.5147,7.5147,12042800.0
2010-05-26 11:05:00,8.94,8.96,8.93,8.96,11530400.0,7.5231,7.5399,7.5147,7.5399,11530400.0
2010-05-26 11:10:00,8.96,8.96,8.95,8.96,7686000.0,7.5399,7.5399,7.5315,7.5399,7686000.0
2010-05-26 11:15:00,8.96,8.96,8.94,8.96,4916800.0,7.5399,7.5399,7.5231,7.5399,4916800.0
2010-05-26 11:20:00,8.96,8.96,8.94,8.95,6596800.0,7.5399,7.5399,7.5231,7.5315,6596800.0
2010-05-26 11:25:00,8.95,8.99,8.9,8.9,17449600.0,7.5315,7.5651,7.4894,7.4894,17449600.0
2010-05-26 11:30:00,8.91,8.92,8.9,8.92,10234000.0,7.4978,7.5062,7.4894,7.5062,10234000.0
2010-05-26 11:35:00,8.92,8.93,8.9,8.91,7798000.0,7.5062,7.5147,7.4894,7.4978,7798000.0
2010-05-26 11:40:00,8.91,8.92,8.9,8.91,5283600.0,7.4978,7.5062,7.4894,7.4978,5283600.0
2010-05-26 11:45:00,8.91,8.92,8.87,8.88,11421200.0,7.4978,7.5062,7.4642,7.4726,11421200.0
2010-05-26 11:50:00,8.88,8.9,8.87,8.89,8545600.0,7.4726,7.4894,7.4642,7.481,8545600.0
2010-05-26 11:55:00,8.9,8.92,8.89,8.92,6482000.0,7.4894,7.5062,7.481,7.5062,6482000.0
2010-05-26 12:00:00,8.92,8.92,8.91,8.92,4986800.0,7.5062,7.5062,7.4978,7.5062,4986800.0
2010-05-26 12:05:00,8.92,8.94,8.92,8.93,5728800.0,7.5062,7.5231,7.5062,7.5147,5728800.0
2010-05-26 12:10:00,8.93,8.94,8.92,8.92,4958800.0,7.5147,7.5231,7.5062,7.5062,4958800.0
2010-05-26 12:15:00,8.92,8.94,8.92,8.93,3976000.0,7.5062,7.5231,7.5062,7.5147,3976000.0
2010-05-26 12:20:00,8.93,8.94,8.92,8.93,4054400.0,7.5147,7.5231,7.5062,7.5147,4054400.0
2010-05-26 12:25:00,8.93,8.93,8.9,8.91,5003600.0,7.5147,7.5147,7.4894,7.4978,5003600.0
2010-05-26 12:30:00,8.91,8.91,8.89,8.9,5499200.0,7.4978,7.4978,7.481,7.4894,5499200.0
2010-05-26 12:35:00,8.9,8.92,8.9,8.92,5955600.0,7.4894,7.5062,7.4894,7.5062,5955600.0
2010-05-26 12:40:00,8.92,8.92,8.89,8.9,5821200.0,7.5062,7.5062,7.481,7.4894,5821200.0
2010-05-26 12:45:00,8.9,8.92,8.9,8.9,3841600.0,7.4894,7.5062,7.4894,7.4894,3841600.0
2010-05-26 12:50:00,8.9,8.93,8.89,8.93,5023200.0,7.4894,7.5147,7.481,7.5147,5023200.0
2010-05-26 12:55:00,8.93,8.95,8.91,8.94,5566400.0,7.5147,7.5315,7.4978,7.5231,5566400.0
2010-05-26 13:00:00,8.95,8.95,8.93,8.94,3945200.0,7.5315,7.5315,7.5147,7.5231,3945200.0
2010-05-26 13:05:00,8.94,8.94,8.93,8.94,3872400.0,7.5231,7.5231,7.5147,7.5231,3872400.0
2010-05-26 13:10:00,8.94,8.94,8.92,8.93,3617600.0,7.5231,7.5231,7.5062,7.5147,3617600.0
2010-05-26 13:15:00,8.93,8.94,8.93,8.93,3827600.0,7.5147,7.5231,7.5147,7.5147,3827600.0
2010-05-26 13:20:00,8.93,8.94,8.92,8.94,3410400.0,7.5147,7.5231,7.5062,7.5231,3410400.0
2010-05-26 13:25:00,8.93,8.94,8.91,8.92,3634400.0,7.5147,7.5231,7.4978,7.5062,3634400.0
2010-05-26 13:30:00,8.92,8.93,8.91,8.92,4149600.0,7.5062,7.5147,7.4978,7.5062,4149600.0
2010-05-26 13:35:00,8.92,8.94,8.91,8.94,6126400.0,7.5062,7.5231,7.4978,7.5231,6126400.0
2010-05-26 13:40:00,8.94,8.96,8.94,8.95,7039200.0,7.5231,7.5399,7.5231,7.5315,7039200.0
2010-05-26 13:45:00,8.96,8.96,8.94,8.95,4751600.0,7.5399,7.5399,7.5231,7.5315,4751600.0
2010-05-26 13:50:00,8.95,8.95,8.94,8.94,3234000.0,7.5315,7.5315,7.5231,7.5231,3234000.0
2010-05-26 13:55:00,8.94,8.95,8.92,8.94,5185600.0,7.5231,7.5315,7.5062,7.5231,5185600.0
2010-05-26 14:00:00,8.94,8.94,8.92,8.92,3539200.0,7.5231,7.5231,7.5062,7.5062,3539200.0
2010-05-26 14:05:00,8.92,8.94,8.92,8.93,2553600.0,7.5062,7.5231,7.5062,7.5147,2553600.0
2010-05-26 14:10:00,8.93,8.94,8.91,8.91,5238800.0,7.5147,7.5231,7.4978,7.4978,5238800.0
2010-05-26 14:15:00,8.91,8.93,8.9,8.92,5314400.0,7.4978,7.5147,7.4894,7.5062,5314400.0
2010-05-26 14:20:00,8.92,8.93,8.9,8.91,6655600.0,7.5062,7.5147,7.4894,7.4978,6655600.0
2010-05-26 14:25:00,8.91,8.92,8.9,8.91,4788000.0,7.4978,7.5062,7.4894,7.4978,4788000.0
2010-05-26 14:30:00,8.91,8.92,8.85,8.87,15391600.0,7.4978,7.5062,7.4473,7.4642,15391600.0
2010-05-26 14:35:00,8.87,8.87,8.83,8.86,13412000.0,7.4642,7.4642,7.4305,7.4557,13412000.0
2010-05-26 14:40:00,8.86,8.97,8.85,8.85,10250800.0,7.4557,7.5483,7.4473,7.4473,10250800.0
2010-05-26 14:45:00,8.85,8.86,8.83,8.84,9464000.0,7.4473,7.4557,7.4305,7.4389,9464000.0
2010-05-26 14:50:00,8.85,8.85,8.82,8.84,12717600.0,7.4473,7.4473,7.4221,7.4389,12717600.0
2010-05-26 14:55:00,8.83,8.87,8.83,8.87,10774400.0,7.4305,7.4642,7.4305,7.4642,10774400.0
2010-05-26 15:00:00,8.87,8.88,8.86,8.87,10155600.0,7.4642,7.4726,7.4557,7.4642,10155600.0
2010-05-26 15:05:00,8.87,8.88,8.84,8.85,9536800.0,7.4642,7.4726,7.4389,7.4473,9536800.0
2010-05-26 15:10:00,8.85,8.88,8.85,8.88,6804000.0,7.4473,7.4726,7.4473,7.4726,6804000.0
2010-05-26 15:15:00,8.88,8.88,8.81,8.82,17435600.0,7.4726,7.4726,7.4137,7.4221,17435600.0
2010-05-26 15:20:00,8.82,8.84,8.79,8.79,13269200.0,7.4221,7.4389,7.3968,7.3968,13269200.0
2010-05-26 15:25:00,8.79,8.79,8.71,8.76,31278800.0,7.3968,7.3968,7.3295,7.3716,31278800.0
2010-05-26 15:30:00,8.76,8.77,8.72,8.73,20468000.0,7.3716,7.38,7.3379,7.3464,20468000.0
2010-05-26 15:35:00,8.73,8.76,8.71,8.75,24088400.0,7.3464,7.3716,7.3295,7.3632,24088400.0
2010-05-26 15:40:00,8.75,8.79,8.75,8.77,19216400.0,7.3632,7.3968,7.3632,7.38,19216400.0
2010-05-26 15:45:00,8.78,8.78,8.72,8.74,19070800.0,7.3884,7.3884,7.3379,7.3548,19070800.0
2010-05-26 15:50:00,8.74,8.75,8.73,8.75,16189600.0,7.3548,7.3632,7.3464,7.3632,16189600.0
2010-05-26 15:55:00,8.75,8.76,8.72,8.72,24105200.0,7.3632,7.3716,7.3379,7.3379,24105200.0
2010-05-27 09:30:00,8.95,8.98,8.95,8.97,33434800.0,7.5315,7.5567,7.5315,7.5483,33434800.0
2010-05-27 09:35:00,8.97,8.97,8.91,8.91,26331200.0,7.5483,7.5483,7.4978,7.4978,26331200.0
2010-05-27 09:40:00,8.92,8.95,8.91,8.94,17799600.0,7.5062,7.5315,7.4978,7.5231,17799600.0
2010-05-27 09:45:00,8.94,8.95,8.92,8.93,10970400.0,7.5231,7.5315,7.5062,7.5147,10970400.0
2010-05-27 09:50:00,8.93,8.93,8.9,8.91,15528800.0,7.5147,7.5147,7.4894,7.4978,15528800.0
2010-05-27 09:55:00,8.91,8.94,8.9,8.93,11362400.0,7.4978,7.5231,7.4894,7.5147,11362400.0
2010-05-27 10:00:00,8.93,8.94,8.91,8.94,12908000.0,7.5147,7.5231,7.4978,7.5231,12908000.0
2010-05-27 10:05:00,8.94,8.96,8.94,8.95,11617200.0,7.5231,7.5399,7.5231,7.5315,11617200.0
2010-05-27 10:10:00,8.95,8.97,8.94,8.96,11860800.0,7.5315,7.5483,7.5231,7.5399,11860800.0
2010-05-27 10:15:00,8.96,8.96,8.95,8.96,5838000.0,7.5399,7.5399,7.5315,7.5399,5838000.0
2010-05-27 10:20:00,8.96,8.97,8.95,8.96,7308000.0,7.5399,7.5483,7.5315,7.5399,7308000.0
2010-05-27 10:25:00,8.96,8.97,8.96,8.97,13437200.0,7.5399,7.5483,7.5399,7.5483,13437200.0
2010-05-27 10:30:00,8.97,8.97,8.95,8.96,13437200.0,7.5483,7.5483,7.5315,7.5399,13437200.0
2010-05-27 10:35:00,8.96,8.96,8.94,8.94,10858400.0,7.5399,7.5399,7.5231,7.5231,10858400.0
2010-05-27 10:40:00,8.94,8.95,8.94,8.94,5899600.0,7.5231,7.5315,7.5231,7.5231,5899600.0
2010-05-27 10:45:00,8.94,8.94,8.91,8.93,11827200.0,7.5231,7.5231,7.4978,7.5147,11827200.0
2010-05-27 10:50:00,8.93,8.95,8.93,8.95,5992000.0,7.5147,7.5315,7.5147,7.5315,5992000.0
2010-05-27 10:55:00,8.95,8.95,8.93,8.94,4888800.0,7.5315,7.5315,7.5147,7.5231,4888800.0
2010-05-27 11:00:00,8.94,8.95,8.93,8.95,5168800.0,7.5231,7.5315,7.5147,7.5315,5168800.0
2010-05-27 11:05:00,8.95,8.96,8.94,8.95,8573600.0,7.5315,7.5399,7.5231,7.5315,8573600.0
2010-05-27 11:10:00,8.95,8.95,8.94,8.95,3948000.0,7.5315,7.5315,7.5231,7.5315,3948000.0
2010-05-27 11:15:00,8.95,8.96,8.93,8.95,5832400.0,7.5315,7.5399,7.5147,7.5315,5832400.0
2010-05-27 11:20:00,8.95,8.95,8.94,8.95,4664800.0,7.5315,7.5315,7.5231,7.5315,4664800.0
2010-05-27 11:25:00,8.95,8.96,8.95,8.96,6823600.0,7.5315,7.5399,7.5315,7.5399,6823600.0
2010-05-27 11:30:00,8.96,8.97,8.95,8.96,13454000.0,7.5399,7.5483,7.5315,7.5399,13454000.0
2010-05-27 11:35:00,8.96,8.97,8.95,8.95,6042400.0,7.5399,7.5483,7.5315,7.5315,6042400.0
2010-05-27 11:40:00,8.95,8.96,8.95,8.96,7142800.0,7.5315,7.5399,7.5315,7.5399,7142800.0
2010-05-27 11:45:00,8.96,8.96,8.95,8.95,3883600.0,7.5399,7.5399,7.5315,7.5315,3883600.0
2010-05-27 11:50:00,8.95,8.97,8.95,8.96,6658400.0,7.5315,7.5483,7.5315,7.5399,6658400.0
2010-05-27 11:55:00,8.96,8.97,8.95,8.96,3581200.0,7.5399,7.5483,7.5315,7.5399,3581200.0
2010-05-27 12:00:00,8.96,8.96,8.94,8.95,6664000.0,7.5399,7.5399,7.5231,7.5315,6664000.0
2010-05-27 12:05:00,8.95,8.96,8.94,8.96,4331600.0,7.5315,7.5399,7.5231,7.5399,4331600.0
2010-05-27 12:10:00,8.96,8.96,8.95,8.96,4872000.0,7.5399,7.5399,7.5315,7.5399,4872000.0
2010-05-27 12:15:00,8.96,8.96,8.95,8.95,5255600.0,7.5399,7.5399,7.5315,7.5315,5255600.0
2010-05-27 12:20:00,8.96,8.96,8.94,8.95,4314800.0,7.5399,7.5399,7.5231,7.5315,4314800.0
2010-05-27 12:25:00,8.95,8.96,8.94,8.96,4816000.0,7.5315,7.5399,7.5231,7.5399,4816000.0
2010-05-27 12:30:00,8.96,8.96,8.95,8.96,2777600.0,7.5399,7.5399,7.5315,7.5399,2777600.0
2010-05-27 12:35:00,8.96,8.96,8.95,8.95,2889600.0,7.5399,7.5399,7.5315,7.5315,2889600.0
2010-05-27 12:40:00,8.95,8.96,8.94,8.94,4956000.0,7.5315,7.5399,7.5231,7.5231,4956000.0
2010-05-27 12:45:00,8.94,8.95,8.94,8.95,2786000.0,7.5231,7.5315,7.5231,7.5315,2786000.0
2010-05-27 12:50:00,8.95,8.95,8.94,8.95,3113600.0,7.5315,7.5315,7.5231,7.5315,3113600.0
2010-05-27 12:55:00,8.95,8.96,8.95,8.95,3175200.0,7.5315,7.5399,7.5315,7.5315,3175200.0
2010-05-27 13:00:00,8.95,8.95,8.94,8.95,4446400.0,7.5315,7.5315,7.5231,7.5315,4446400.0
2010-05-27 13:05:00,8.95,8.95,8.93,8.94,5678400.0,7.5315,7.5315,7.5147,7.5231,5678400.0
2010-05-27 13:10:00,8.93,8.95,8.93,8.95,3656800.0,7.5147,7.5315,7.5147,7.5315,3656800.0
2010-05-27 13:15:00,8.95,8.96,8.94,8.96,4807600.0,7.5315,7.5399,7.5231,7.5399,4807600.0
2010-05-27 13:20:00,8.96,8.96,8.95,8.96,5978000.0,7.5399,7.5399,7.5315,7.5399,5978000.0
2010-05-27 13:25:00,8.96,8.97,8.96,8.96,4230800.0,7.5399,7.5483,7.5399,7.5399,4230800.0
2010-05-27 13:30:00,8.96,8.97,8.96,8.96,3136000.0,7.5399,7.5483,7.5399,7.5399,3136000.0
2010-05-27 13:35:00,8.96,8.98,8.96,8.98,16430400.0,7.5399,7.5567,7.5399,7.5567,16430400.0
2010-05-27 13:40:00,8.98,8.99,8.97,8.97,8447600.0,7.5567,7.5651,7.5483,7.5483,8447600.0
2010-05-27 13:45:00,8.97,8.97,8.96,8.97,4919600.0,7.5483,7.5483,7.5399,7.5483,4919600.0
2010-05-27 13:50:00,8.97,8.98,8.97,8.97,4715200.0,7.5483,7.5567,7.5483,7.5483,4715200.0
2010-05-27 13:55:00,8.97,8.98,8.97,8.97,3948000.0,7.5483,7.5567,7.5483,7.5483,3948000.0
2010-05-27 14:00:00,8.97,8.97,8.96,8.97,2500400.0,7.5483,7.5483,7.5399,7.5483,2500400.0
2010-05-27 14:05:00,8.96,8.99,8.96,8.98,6946800.0,7.5399,7.5651,7.5399,7.5567,6946800.0
2010-05-27 14:10:00,8.98,9.0,8.98,8.99,6932800.0,7.5567,7.5736,7.5567,7.5651,6932800.0
2010-05-27 14:15:00,8.99,8.99,8.98,8.99,4124400.0,7.5651,7.5651,7.5567,7.5651,4124400.0
2010-05-27 14:20:00,8.99,9.0,8.99,9.0,7960400.0,7.5651,7.5736,7.5651,7.5736,7960400.0
2010-05-27 14:25:00,9.0,9.0,8.99,8.99,5731600.0,7.5736,7.5736,7.5651,7.5651,5731600.0
2010-05-27 14:30:00,8.99,9.0,8.98,8.99,5124000.0,7.5651,7.5736,7.5567,7.5651,5124000.0
2010-05-27 14:35:00,8.99,9.0,8.99,9.0,4317600.0,7.5651,7.5736,7.5651,7.5736,4317600.0
2010-05-27 14:40:00,9.0,9.01,9.0,9.0,10682000.0,7.5736,7.582,7.5736,7.5736,10682000.0
2010-05-27 14:45:00,9.0,9.0,8.98,8.99,4673200.0,7.5736,7.5736,7.5567,7.5651,4673200.0
2010-05-27 14:50:00,8.99,8.99,8.97,8.98,5978000.0,7.5651,7.5651,7.5483,7.5567,5978000.0
2010-05-27 14:55:00,8.98,8.99,8.98,8.98,3488800.0,7.5567,7.5651,7.5567,7.5567,3488800.0
2010-05-27 15:00:00,8.98,9.0,8.98,9.0,5348000.0,7.5567,7.5736,7.5567,7.5736,5348000.0
2010-05-27 15:05:00,9.0,9.0,8.99,9.0,4732000.0,7.5736,7.5736,7.5651,7.5736,4732000.0
2010-05-27 15:10:00,9.0,9.02,8.99,9.01,8246000.0,7.5736,7.5904,7.5651,7.582,8246000.0
2010-05-27 15:15:00,9.01,9.02,9.0,9.01,7288400.0,7.582,7.5904,7.5736,7.582,7288400.0
2010-05-27 15:20:00,9.01,9.01,8.98,8.99,8299200.0,7.582,7.582,7.5567,7.5651,8299200.0
2010-05-27 15:25:00,8.99,8.99,8.97,8.99,8321600.0,7.5651,7.5651,7.5483,7.5651,8321600.0
2010-05-27 15:30:00,8.99,9.0,8.98,8.99,7126000.0,7.5651,7.5736,7.5567,7.5651,7126000.0
2010-05-27 15:35:00,8.99,9.0,8.99,9.0,7596400.0,7.5651,7.5736,7.5651,7.5736,7596400.0
2010-05-27 15:40:00,9.0,9.01,8.99,9.01,8820000.0,7.5736,7.582,7.5651,7.582,8820000.0
2010-05-27 15:45:00,9.01,9.01,8.99,9.01,7358400.0,7.582,7.582,7.5651,7.582,7358400.0
2010-05-27 15:50:00,9.01,9.02,9.01,9.02,13974800.0,7.582,7.5904,7.582,7.5904,13974800.0
2010-05-27 15:55:00,9.02,9.07,9.02,9.05,28305200.0,7.5904,7.6325,7.5904,7.6156,28305200.0
2010-05-28 09:30:00,9.26,9.26,9.2,9.2,37808400.0,7.7923,7.7923,7.7419,7.7419,37808400.0
2010-05-28 09:35:00,9.2,9.21,9.16,9.19,29097600.0,7.7419,7.7503,7.7082,7.7334,29097600.0
2010-05-28 09:40:00,9.19,9.2,9.16,9.16,18180400.0,7.7334,7.7419,7.7082,7.7082,18180400.0
2010-05-28 09:45:00,9.16,9.2,9.15,9.19,18057200.0,7.7082,7.7419,7.6998,7.7334,18057200.0
2010-05-28 09:50:00,9.2,9.2,9.19,9.2,10788400.0,7.7419,7.7419,7.7334,7.7419,10788400.0
2010-05-28 09:55:00,9.2,9.22,9.19,9.21,14061600.0,7.7419,7.7587,7.7334,7.7503,14061600.0
2010-05-28 10:00:00,9.21,9.22,9.2,9.21,11891600.0,7.7503,7.7587,7.7419,7.7503,11891600.0
2010-05-28 10:05:00,9.21,9.23,9.2,9.22,11606000.0,7.7503,7.7671,7.7419,7.7587,11606000.0
2010-05-28 10:10:00,9.22,9.23,9.2,9.21,9144800.0,7.7587,7.7671,7.7419,7.7503,9144800.0
2010-05-28 10:15:00,9.21,9.23,9.21,9.21,7747600.0,7.7503,7.7671,7.7503,7.7503,7747600.0
2010-05-28 10:20:00,9.21,9.22,9.2,9.2,6101200.0,7.7503,7.7587,7.7419,7.7419,6101200.0
2010-05-28 10:25:00,9.21,9.21,9.2,9.2,6196400.0,7.7503,7.7503,7.7419,7.7419,6196400.0
2010-05-28 10:30:00,9.2,9.22,9.19,9.22,5807200.0,7.7419,7.7587,7.7334,7.7587,5807200.0
2010-05-28 10:35:00,9.22,9.22,9.19,9.19,8069600.0,7.7587,7.7587,7.7334,7.7334,8069600.0
2010-05-28 10:40:00,9.19,9.2,9.17,9.18,10320800.0,7.7334,7.7419,7.7166,7.725,10320800.0
2010-05-28 10:45:00,9.18,9.19,9.14,9.15,10169600.0,7.725,7.7334,7.6914,7.6998,10169600.0
2010-05-28 10:50:00,9.15,9.16,9.13,9.15,10830400.0,7.6998,7.7082,7.683,7.6998,10830400.0
2010-05-28 10:55:00,9.15,9.16,9.14,9.15,6826400.0,7.6998,7.7082,7.6914,7.6998,6826400.0
2010-05-28 11:00:00,9.15,9.17,9.14,9.14,8842400.0,7.6998,7.7166,7.6914,7.6914,8842400.0
2010-05-28 11:05:00,9.14,9.15,9.13,9.13,8106000.0,7.6914,7.6998,7.683,7.683,8106000.0
2010-05-28 11:10:00,9.14,9.15,9.12,9.12,11676000.0,7.6914,7.6998,7.6745,7.6745,11676000.0
2010-05-28 11:15:00,9.12,9.13,9.1,9.11,14431200.0,7.6745,7.683,7.6577,7.6661,14431200.0
2010-05-28 11:20:00,9.11,9.11,9.08,9.1,12062400.0,7.6661,7.6661,7.6409,7.6577,12062400.0
2010-05-28 11:25:00,9.1,9.12,9.09,9.11,11720800.0,7.6577,7.6745,7.6493,7.6661,11720800.0
2010-05-28 11:30:00,9.11,9.11,9.1,9.11,6885200.0,7.6661,7.6661,7.6577,7.6661,6885200.0
2010-05-28 11:35:00,9.11,9.12,9.1,9.11,7352800.0,7.6661,7.6745,7.6577,7.6661,7352800.0
2010-05-28 11:40:00,9.11,9.13,9.1,9.12,7464800.0,7.6661,7.683,7.6577,7.6745,7464800.0
2010-05-28 11:45:00,9.12,9.12,9.11,9.12,6840400.0,7.6745,7.6745,7.6661,7.6745,6840400.0
2010-05-28 11:50:00,9.12,9.13,9.11,9.12,5765200.0,7.6745,7.683,7.6661,7.6745,5765200.0
2010-05-28 11:55:00,9.12,9.13,9.11,9.12,4303600.0,7.6745,7.683,7.6661,7.6745,4303600.0
2010-05-28 12:00:00,9.12,9.14,9.12,9.12,6918800.0,7.6745,7.6914,7.6745,7.6745,6918800.0
2010-05-28 12:05:00,9.12,9.13,9.11,9.13,4225200.0,7.6745,7.683,7.6661,7.683,4225200.0
2010-05-28 12:10:00,9.13,9.14,9.13,9.13,4992400.0,7.683,7.6914,7.683,7.683,4992400.0
2010-05-28 12:15:00,9.13,9.15,9.13,9.14,4821600.0,7.683,7.6998,7.683,7.6914,4821600.0
2010-05-28 12:20:00,9.14,9.16,9.14,9.16,5717600.0,7.6914,7.7082,7.6914,7.7082,5717600.0
2010-05-28 12:25:00,9.16,9.16,9.15,9.16,2970800.0,7.7082,7.7082,7.6998,7.7082,2970800.0
2010-05-28 12:30:00,9.16,9.16,9.15,9.16,3365600.0,7.7082,7.7082,7.6998,7.7082,3365600.0
2010-05-28 12:35:00,9.15,9.16,9.06,9.07,21131600.0,7.6998,7.7082,7.624,7.6325,21131600.0
2010-05-28 12:40:00,9.07,9.11,9.05,9.06,18496800.0,7.6325,7.6661,7.6156,7.624,18496800.0
2010-05-28 12:45:00,9.06,9.09,9.05,9.08,16301600.0,7.624,7.6493,7.6156,7.6409,16301600.0
2010-05-28 12:50:00,9.08,9.12,9.07,9.11,11995200.0,7.6409,7.6745,7.6325,7.6661,11995200.0
2010-05-28 12:55:00,9.11,9.11,9.09,9.1,7257600.0,7.6661,7.6661,7.6493,7.6577,7257600.0
2010-05-28 13:00:00,9.1,9.14,9.1,9.12,6885200.0,7.6577,7.6914,7.6577,7.6745,6885200.0
2010-05-28 13:05:00,9.13,9.13,9.09,9.1,6101200.0,7.683,7.683,7.6493,7.6577,6101200.0
2010-05-28 13:10:00,9.1,9.12,9.09,9.11,6095600.0,7.6577,7.6745,7.6493,7.6661,6095600.0
2010-05-28 13:15:00,9.11,9.12,9.1,9.12,4079600.0,7.6661,7.6745,7.6577,7.6745,4079600.0
2010-05-28 13:20:00,9.12,9.13,9.11,9.12,4482800.0,7.6745,7.683,7.6661,7.6745,4482800.0
2010-05-28 13:25:00,9.12,9.12,9.11,9.12,2772000.0,7.6745,7.6745,7.6661,7.6745,2772000.0
2010-05-28 13:30:00,9.12,9.12,9.1,9.1,3799600.0,7.6745,7.6745,7.6577,7.6577,3799600.0
2010-05-28 13:35:00,9.11,9.12,9.1,9.11,3096800.0,7.6661,7.6745,7.6577,7.6661,3096800.0
2010-05-28 13:40:00,9.11,9.11,9.1,9.11,1652000.0,7.6661,7.6661,7.6577,7.6661,1652000.0
2010-05-28 13:45:00,9.11,9.11,9.09,9.1,5664400.0,7.6661,7.6661,7.6493,7.6577,5664400.0
2010-05-28 13:50:00,9.1,9.12,9.09,9.11,3578400.0,7.6577,7.6745,7.6493,7.6661,3578400.0
2010-05-28 13:55:00,9.11,9.12,9.08,9.1,6372800.0,7.6661,7.6745,7.6409,7.6577,6372800.0
2010-05-28 14:00:00,9.1,9.1,9.08,9.08,6210400.0,7.6577,7.6577,7.6409,7.6409,6210400.0
2010-05-28 14:05:00,9.08,9.09,9.06,9.08,9458400.0,7.6409,7.6493,7.624,7.6409,9458400.0
2010-05-28 14:10:00,9.08,9.1,9.07,9.1,6650000.0,7.6409,7.6577,7.6325,7.6577,6650000.0
2010-05-28 14:15:00,9.1,9.11,9.09,9.11,5118400.0,7.6577,7.6661,7.6493,7.6661,5118400.0
2010-05-28 14:20:00,9.11,9.11,9.09,9.1,4947600.0,7.6661,7.6661,7.6493,7.6577,4947600.0
2010-05-28 14:25:00,9.11,9.14,9.1,9.13,7333200.0,7.6661,7.6914,7.6577,7.683,7333200.0
2010-05-28 14:30:00,9.14,9.15,9.12,9.14,7865200.0,7.6914,7.6998,7.6745,7.6914,7865200.0
2010-05-28 14:35:00,9.14,9.16,9.13,9.15,6972000.0,7.6914,7.7082,7.683,7.6998,6972000.0
2010-05-28 14:40:00,9.15,9.17,9.15,9.17,6924400.0,7.6998,7.7166,7.6998,7.7166,6924400.0
2010-05-28 14:45:00,9.17,9.2,9.16,9.19,13918800.0,7.7166,7.7419,7.7082,7.7334,13918800.0
2010-05-28 14:50:00,9.19,9.21,9.19,9.2,15705200.0,7.7334,7.7503,7.7334,7.7419,15705200.0
2010-05-28 14:55:00,9.2,9.2,9.17,9.18,11365200.0,7.7419,7.7419,7.7166,7.725,11365200.0
2010-05-28 15:00:00,9.18,9.19,9.17,9.18,5927600.0,7.725,7.7334,7.7166,7.725,5927600.0
2010-05-28 15:05:00,9.18,9.21,9.18,9.19,7252000.0,7.725,7.7503,7.725,7.7334,7252000.0
2010-05-28 15:10:00,9.19,9.2,9.19,9.19,4267200.0,7.7334,7.7419,7.7334,7.7334,4267200.0
2010-05-28 15:15:00,9.19,9.21,9.19,9.21,8772400.0,7.7334,7.7503,7.7334,7.7503,8772400.0
2010-05-28 15:20:00,9.21,9.24,9.21,9.23,16223200.0,7.7503,7.7755,7.7503,7.7671,16223200.0
2010-05-28 15:25:00,9.23,9.24,9.22,9.24,9349200.0,7.7671,7.7755,7.7587,7.7755,9349200.0
2010-05-28 15:30:00,9.24,9.25,9.23,9.24,10757600.0,7.7755,7.7839,7.7671,7.7755,10757600.0
2010-05-28 15:35:00,9.24,9.25,9.23,9.23,10721200.0,7.7755,7.7839,7.7671,7.7671,10721200.0
2010-05-28 15:40:00,9.23,9.25,9.22,9.25,14224000.0,7.7671,7.7839,7.7587,7.7839,14224000.0
2010-05-28 15:45:00,9.24,9.25,9.18,9.23,24382400.0,7.7755,7.7839,7.725,7.7671,24382400.0
2010-05-28 15:50:00,9.23,9.24,9.22,9.24,16357600.0,7.7671,7.7755,7.7587,7.7755,16357600.0
2010-05-28 15:55:00,9.24,9.24,9.17,9.18,27837600.0,7.7755,7.7755,7.7166,7.725,27837600.0
2010-06-01 09:30:00,9.27,9.32,9.25,9.32,41202000.0,7.8008,7.8428,7.7839,7.8428,41202000.0
2010-06-01 09:35:00,9.32,9.33,9.29,9.3,19236000.0,7.8428,7.8513,7.8176,7.826,19236000.0
2010-06-01 09:40:00,9.3,9.34,9.3,9.33,19706400.0,7.826,7.8597,7.826,7.8513,19706400.0
2010-06-01 09:45:00,9.33,9.36,9.31,9.35,16444400.0,7.8513,7.8765,7.8344,7.8681,16444400.0
2010-06-01 09:50:00,9.35,9.36,9.33,9.34,20358800.0,7.8681,7.8765,7.8513,7.8597,20358800.0
2010-06-01 09:55:00,9.34,9.35,9.33,9.33,9245600.0,7.8597,7.8681,7.8513,7.8513,9245600.0
2010-06-01 10:00:00,9.34,9.39,9.33,9.38,22548400.0,7.8597,7.9017,7.8513,7.8933,22548400.0
2010-06-01 10:05:00,9.38,9.4,9.38,9.39,20336400.0,7.8933,7.9102,7.8933,7.9017,20336400.0
2010-06-01 10:10:00,9.39,9.39,9.37,9.39,14812000.0,7.9017,7.9017,7.8849,7.9017,14812000.0
2010-06-01 10:15:00,9.39,9.43,9.38,9.43,15131200.0,7.9017,7.9354,7.8933,7.9354,15131200.0
2010-06-01 10:20:00,9.43,9.45,9.41,9.44,18620000.0,7.9354,7.9522,7.9186,7.9438,18620000.0
2010-06-01 10:25:00,9.44,9.46,9.44,9.45,16931600.0,7.9438,7.9607,7.9438,7.9522,16931600.0
2010-06-01 10:30:00,9.46,9.47,9.45,9.45,19863200.0,7.9607,7.9691,7.9522,7.9522,19863200.0
2010-06-01 10:35:00,9.45,9.46,9.44,9.45,11718000.0,7.9522,7.9607,7.9438,7.9522,11718000.0
2010-06-01 10:40:00,9.45,9.45,9.43,9.43,9307200.0,7.9522,7.9522,7.9354,7.9354,9307200.0
2010-06-01 10:45:00,9.43,9.44,9.43,9.43,9464000.0,7.9354,7.9438,7.9354,7.9354,9464000.0
2010-06-01 10:50:00,9.43,9.43,9.42,9.42,7912800.0,7.9354,7.9354,7.927,7.927,7912800.0
2010-06-01 10:55:00,9.42,9.43,9.41,9.42,9021600.0,7.927,7.9354,7.9186,7.927,9021600.0
2010-06-01 11:00:00,9.42,9.42,9.41,9.42,5712000.0,7.927,7.927,7.9186,7.927,5712000.0
2010-06-01 11:05:00,9.42,9.43,9.41,9.42,8932000.0,7.927,7.9354,7.9186,7.927,8932000.0
2010-06-01 11:10:00,9.42,9.43,9.41,9.42,6291600.0,7.927,7.9354,7.9186,7.927,6291600.0
2010-06-01 11:15:00,9.42,9.42,9.4,9.41,6932800.0,7.927,7.927,7.9102,7.9186,6932800.0
2010-06-01 11:20:00,9.41,9.41,9.4,9.41,5129600.0,7.9186,7.9186,7.9102,7.9186,5129600.0
2010-06-01 11:25:00,9.41,9.42,9.4,9.42,6092800.0,7.9186,7.927,7.9102,7.927,6092800.0
2010-06-01 11:30:00,9.41,9.43,9.41,9.42,8078000.0,7.9186,7.9354,7.9186,7.927,8078000.0
2010-06-01 11:35:00,9.42,9.42,9.41,9.42,6062000.0,7.927,7.927,7.9186,7.927,6062000.0
2010-06-01 11:40:00,9.42,9.42,9.4,9.4,6428800.0,7.927,7.927,7.9102,7.9102,6428800.0
2010-06-01 11:45:00,9.4,9.4,9.38,9.4,12560800.0,7.9102,7.9102,7.8933,7.9102,12560800.0
2010-06-01 11:50:00,9.4,9.4,9.38,9.38,5059600.0,7.9102,7.9102,7.8933,7.8933,5059600.0
2010-06-01 11:55:00,9.38,9.39,9.36,9.38,9987600.0,7.8933,7.9017,7.8765,7.8933,9987600.0
2010-06-01 12:00:00,9.38,9.39,9.37,9.39,6524000.0,7.8933,7.9017,7.8849,7.9017,6524000.0
2010-06-01 12:05:00,9.39,9.4,9.38,9.38,4720800.0,7.9017,7.9102,7.8933,7.8933,4720800.0
2010-06-01 12:10:00,9.38,9.4,9.38,9.4,6148800.0,7.8933,7.9102,7.8933,7.9102,6148800.0
2010-06-01 12:15:00,9.4,9.41,9.39,9.4,5342400.0,7.9102,7.9186,7.9017,7.9102,5342400.0
2010-06-01 12:20:00,9.4,9.41,9.4,9.4,3057600.0,7.9102,7.9186,7.9102,7.9102,3057600.0
2010-06-01 12:25:00,9.4,9.44,9.4,9.43,11004000.0,7.9102,7.9438,7.9102,7.9354,11004000.0
2010-06-01 12:30:00,9.43,9.45,9.43,9.44,7613200.0,7.9354,7.9522,7.9354,7.9438,7613200.0
2010-06-01 12:35:00,9.44,9.45,9.43,9.44,4558400.0,7.9438,7.9522,7.9354,7.9438,4558400.0
2010-06-01 12:40:00,9.44,9.44,9.43,9.43,5549600.0,7.9438,7.9438,7.9354,7.9354,5549600.0
2010-06-01 12:45:00,9.43,9.43,9.42,9.43,4270000.0,7.9354,7.9354,7.927,7.9354,4270000.0
2010-06-01 12:50:00,9.43,9.45,9.42,9.44,5297600.0,7.9354,7.9522,7.927,7.9438,5297600.0
2010-06-01 12:55:00,9.44,9.44,9.42,9.42,5266800.0,7.9438,7.9438,7.927,7.927,5266800.0
2010-06-01 13:00:00,9.42,9.43,9.42,9.43,3416000.0,7.927,7.9354,7.927,7.9354,3416000.0
2010-06-01 13:05:00,9.43,9.44,9.42,9.44,3581200.0,7.9354,7.9438,7.927,7.9438,3581200.0
2010-06-01 13:10:00,9.44,9.46,9.43,9.46,9811200.0,7.9438,7.9607,7.9354,7.9607,9811200.0
2010-06-01 13:15:00,9.46,9.46,9.46,9.46,7943600.0,7.9607,7.9607,7.9607,7.9607,7943600.0
2010-06-01 13:20:00,9.46,9.49,9.46,9.48,14294000.0,7.9607,7.9859,7.9607,7.9775,14294000.0
2010-06-01 13:25:00,9.48,9.49,9.47,9.48,5297600.0,7.9775,7.9859,7.9691,7.9775,5297600.0
2010-06-01 13:30:00,9.48,9.49,9.48,9.49,8072400.0,7.9775,7.9859,7.9775,7.9859,8072400.0
2010-06-01 13:35:00,9.49,9.5,9.48,9.49,6622000.0,7.9859,7.9943,7.9775,7.9859,6622000.0
2010-06-01 13:40:00,9.49,9.49,9.47,9.48,7378000.0,7.9859,7.9859,7.9691,7.9775,7378000.0
2010-06-01 13:45:00,9.48,9.49,9.47,9.47,4998000.0,7.9775,7.9859,7.9691,7.9691,4998000.0
2010-06-01 13:50:00,9.47,9.48,9.42,9.45,19675600.0,7.9691,7.9775,7.927,7.9522,19675600.0
2010-06-01 13:55:00,9.45,9.45,9.43,9.44,7490000.0,7.9522,7.9522,7.9354,7.9438,7490000.0
2010-06-01 14:00:00,9.43,9.43,9.4,9.43,14719600.0,7.9354,7.9354,7.9102,7.9354,14719600.0
2010-06-01 14:05:00,9.43,9.43,9.39,9.41,10502800.0,7.9354,7.9354,7.9017,7.9186,10502800.0
2010-06-01 14:10:00,9.4,9.44,9.4,9.43,9360400.0,7.9102,7.9438,7.9102,7.9354,9360400.0
2010-06-01 14:15:00,9.43,9.44,9.42,9.44,7033600.0,7.9354,7.9438,7.927,7.9438,7033600.0
2010-06-01 14:20:00,9.43,9.45,9.42,9.44,7179200.0,7.9354,7.9522,7.927,7.9438,7179200.0
2010-06-01 14:25:00,9.44,9.45,9.44,9.44,4286800.0,7.9438,7.9522,7.9438,7.9438,4286800.0
2010-06-01 14:30:00,9.44,9.46,9.44,9.46,6983200.0,7.9438,7.9607,7.9438,7.9607,6983200.0
2010-06-01 14:35:00,9.46,9.46,9.45,9.45,4060000.0,7.9607,7.9607,7.9522,7.9522,4060000.0
2010-06-01 14:40:00,9.45,9.45,9.43,9.44,6230000.0,7.9522,7.9522,7.9354,7.9438,6230000.0
2010-06-01 14:45:00,9.44,9.46,9.44,9.45,5807200.0,7.9438,7.9607,7.9438,7.9522,5807200.0
2010-06-01 14:50:00,9.45,9.46,9.42,9.42,7406000.0,7.9522,7.9607,7.927,7.927,7406000.0
2010-06-01 14:55:00,9.42,9.44,9.41,9.44,8825600.0,7.927,7.9438,7.9186,7.9438,8825600.0
2010-06-01 15:00:00,9.44,9.45,9.42,9.42,8153600.0,7.9438,7.9522,7.927,7.927,8153600.0
2010-06-01 15:05:00,9.42,9.43,9.4,9.4,9312800.0,7.927,7.9354,7.9102,7.9102,9312800.0
2010-06-01 15:10:00,9.4,9.42,9.38,9.41,12765200.0,7.9102,7.927,7.8933,7.9186,12765200.0
2010-06-01 15:15:00,9.41,9.42,9.38,9.38,8223600.0,7.9186,7.927,7.8933,7.8933,8223600.0
2010-06-01 15:20:00,9.38,9.39,9.35,9.36,19104400.0,7.8933,7.9017,7.8681,7.8765,19104400.0
2010-06-01 15:25:00,9.36,9.38,9.35,9.38,12387200.0,7.8765,7.8933,7.8681,7.8933,12387200.0
2010-06-01 15:30:00,9.38,9.4,9.36,9.4,11723600.0,7.8933,7.9102,7.8765,7.9102,11723600.0
2010-06-01 15:35:00,9.39,9.41,9.38,9.4,10886400.0,7.9017,7.9186,7.8933,7.9102,10886400.0
2010-06-01 15:40:00,9.4,9.41,9.37,9.37,10710000.0,7.9102,7.9186,7.8849,7.8849,10710000.0
2010-06-01 15:45:00,9.37,9.38,9.33,9.35,20476400.0,7.8849,7.8933,7.8513,7.8681,20476400.0
2010-06-01 15:50:00,9.34,9.35,9.31,9.31,25827200.0,7.8597,7.8681,7.8344,7.8344,25827200.0
2010-06-01 15:55:00,9.31,9.33,9.3,9.31,30741200.0,7.8344,7.8513,7.826,7.8344,30741200.0
2010-06-02 09:30:00,9.45,9.46,9.41,9.42,35078400.0,7.9522,7.9607,7.9186,7.927,35078400.0
2010-06-02 09:35:00,9.42,9.43,9.38,9.38,19700800.0,7.927,7.9354,7.8933,7.8933,19700800.0
2010-06-02 09:40:00,9.38,9.39,9.34,9.37,17956400.0,7.8933,7.9017,7.8597,7.8849,17956400.0
2010-06-02 09:45:00,9.37,9.39,9.36,9.38,12182800.0,7.8849,7.9017,7.8765,7.8933,12182800.0
2010-06-02 09:50:00,9.38,9.38,9.33,9.35,17508400.0,7.8933,7.8933,7.8513,7.8681,17508400.0
2010-06-02 09:55:00,9.36,9.4,9.35,9.38,16035600.0,7.8765,7.9102,7.8681,7.8933,16035600.0
2010-06-02 10:00:00,9.39,9.4,9.37,9.39,14285600.0,7.9017,7.9102,7.8849,7.9017,14285600.0
2010-06-02 10:05:00,9.4,9.41,9.39,9.4,11709600.0,7.9102,7.9186,7.9017,7.9102,11709600.0
2010-06-02 10:10:00,9.4,9.42,9.39,9.39,10880800.0,7.9102,7.927,7.9017,7.9017,10880800.0
2010-06-02 10:15:00,9.39,9.41,9.39,9.4,8044400.0,7.9017,7.9186,7.9017,7.9102,8044400.0
2010-06-02 10:20:00,9.4,9.42,9.4,9.41,10838800.0,7.9102,7.927,7.9102,7.9186,10838800.0
2010-06-02 10:25:00,9.41,9.42,9.39,9.39,9340800.0,7.9186,7.927,7.9017,7.9017,9340800.0
2010-06-02 10:30:00,9.39,9.41,9.39,9.4,5146400.0,7.9017,7.9186,7.9017,7.9102,5146400.0
2010-06-02 10:35:00,9.4,9.41,9.39,9.39,7697200.0,7.9102,7.9186,7.9017,7.9017,7697200.0
2010-06-02 10:40:00,9.39,9.39,9.37,9.37,9489200.0,7.9017,7.9017,7.8849,7.8849,9489200.0
2010-06-02 10:45:00,9.37,9.38,9.35,9.36,8744400.0,7.8849,7.8933,7.8681,7.8765,8744400.0
2010-06-02 10:50:00,9.37,9.37,9.34,9.36,9128000.0,7.8849,7.8849,7.8597,7.8765,9128000.0
2010-06-02 10:55:00,9.36,9.37,9.35,9.37,5793200.0,7.8765,7.8849,7.8681,7.8849,5793200.0
2010-06-02 11:00:00,9.36,9.39,9.36,9.39,6532400.0,7.8765,7.9017,7.8765,7.9017,6532400.0
2010-06-02 11:05:00,9.39,9.39,9.37,9.38,6591200.0,7.9017,7.9017,7.8849,7.8933,6591200.0
2010-06-02 11:10:00,9.38,9.4,9.38,9.38,7663600.0,7.8933,7.9102,7.8933,7.8933,7663600.0
2010-06-02 11:15:00,9.38,9.39,9.38,9.38,4544400.0,7.8933,7.9017,7.8933,7.8933,4544400.0
2010-06-02 11:20:00,9.38,9.38,9.37,9.38,4289600.0,7.8933,7.8933,7.8849,7.8933,4289600.0
2010-06-02 11:25:00,9.38,9.39,9.37,9.38,4258800.0,7.8933,7.9017,7.8849,7.8933,4258800.0
2010-06-02 11:30:00,9.38,9.38,9.37,9.38,3841600.0,7.8933,7.8933,7.8849,7.8933,3841600.0
2010-06-02 11:35:00,9.38,9.39,9.37,9.38,5569200.0,7.8933,7.9017,7.8849,7.8933,5569200.0
2010-06-02 11:40:00,9.38,9.39,9.37,9.39,7179200.0,7.8933,7.9017,7.8849,7.9017,7179200.0
2010-06-02 11:45:00,9.39,9.41,9.38,9.4,9366000.0,7.9017,7.9186,7.8933,7.9102,9366000.0
2010-06-02 11:50:00,9.4,9.4,9.39,9.4,5364800.0,7.9102,7.9102,7.9017,7.9102,5364800.0
2010-06-02 11:55:00,9.39,9.4,9.39,9.39,4323200.0,7.9017,7.9102,7.9017,7.9017,4323200.0
2010-06-02 12:00:00,9.39,9.41,9.39,9.41,4435200.0,7.9017,7.9186,7.9017,7.9186,4435200.0
2010-06-02 12:05:00,9.41,9.42,9.41,9.41,6837600.0,7.9186,7.927,7.9186,7.9186,6837600.0
2010-06-02 12:10:00,9.41,9.41,9.39,9.4,4376400.0,7.9186,7.9186,7.9017,7.9102,4376400.0
2010-06-02 12:15:00,9.4,9.4,9.39,9.39,2338000.0,7.9102,7.9102,7.9017,7.9017,2338000.0
2010-06-02 12:20:00,9.39,9.4,9.39,9.39,4466000.0,7.9017,7.9102,7.9017,7.9017,4466000.0
2010-06-02 12:25:00,9.39,9.4,9.39,9.4,2674000.0,7.9017,7.9102,7.9017,7.9102,2674000.0
2010-06-02 12:30:00,9.4,9.4,9.39,9.4,2332400.0,7.9102,7.9102,7.9017,7.9102,2332400.0
2010-06-02 12:35:00,9.4,9.4,9.39,9.39,2970800.0,7.9102,7.9102,7.9017,7.9017,2970800.0
2010-06-02 12:40:00,9.39,9.4,9.39,9.4,1845200.0,7.9017,7.9102,7.9017,7.9102,1845200.0
2010-06-02 12:45:00,9.39,9.41,9.39,9.41,3012800.0,7.9017,7.9186,7.9017,7.9186,3012800.0
2010-06-02 12:50:00,9.41,9.41,9.4,9.4,2452800.0,7.9186,7.9186,7.9102,7.9102,2452800.0
2010-06-02 12:55:00,9.41,9.41,9.4,9.41,4382000.0,7.9186,7.9186,7.9102,7.9186,4382000.0
2010-06-02 13:00:00,9.41,9.42,9.4,9.42,4457600.0,7.9186,7.927,7.9102,7.927,4457600.0
2010-06-02 13:05:00,9.42,9.42,9.4,9.4,7030800.0,7.927,7.927,7.9102,7.9102,7030800.0
2010-06-02 13:10:00,9.41,9.41,9.39,9.39,4093600.0,7.9186,7.9186,7.9017,7.9017,4093600.0
2010-06-02 13:15:00,9.39,9.4,9.38,9.38,5401200.0,7.9017,7.9102,7.8933,7.8933,5401200.0
2010-06-02 13:20:00,9.38,9.39,9.37,9.39,5992000.0,7.8933,7.9017,7.8849,7.9017,5992000.0
2010-06-02 13:25:00,9.39,9.39,9.38,9.38,4015200.0,7.9017,7.9017,7.8933,7.8933,4015200.0
2010-06-02 13:30:00,9.38,9.39,9.38,9.38,3528000.0,7.8933,7.9017,7.8933,7.8933,3528000.0
2010-06-02 13:35:00,9.39,9.4,9.38,9.39,4824400.0,7.9017,7.9102,7.8933,7.9017,4824400.0
2010-06-02 13:40:00,9.39,9.39,9.38,9.38,2970800.0,7.9017,7.9017,7.8933,7.8933,2970800.0
2010-06-02 13:45:00,9.38,9.39,9.36,9.37,6538000.0,7.8933,7.9017,7.8765,7.8849,6538000.0
2010-06-02 13:50:00,9.37,9.37,9.35,9.36,10500000.0,7.8849,7.8849,7.8681,7.8765,10500000.0
2010-06-02 13:55:00,9.36,9.36,9.34,9.36,8324400.0,7.8765,7.8765,7.8597,7.8765,8324400.0
2010-06-02 14:00:00,9.36,9.36,9.33,9.34,11530400.0,7.8765,7.8765,7.8513,7.8597,11530400.0
2010-06-02 14:05:00,9.34,9.36,9.34,9.36,8366400.0,7.8597,7.8765,7.8597,7.8765,8366400.0
2010-06-02 14:10:00,9.36,9.36,9.35,9.36,4872000.0,7.8765,7.8765,7.8681,7.8765,4872000.0
2010-06-02 14:15:00,9.36,9.36,9.31,9.31,11023600.0,7.8765,7.8765,7.8344,7.8344,11023600.0
2010-06-02 14:20:00,9.31,9.32,9.3,9.31,15968400.0,7.8344,7.8428,7.826,7.8344,15968400.0
2010-06-02 14:25:00,9.32,9.33,9.31,9.33,8587600.0,7.8428,7.8513,7.8344,7.8513,8587600.0
2010-06-02 14:30:00,9.33,9.36,9.32,9.35,10253600.0,7.8513,7.8765,7.8428,7.8681,10253600.0
2010-06-02 14:35:00,9.35,9.36,9.34,9.35,7154000.0,7.8681,7.8765,7.8597,7.8681,7154000.0
2010-06-02 14:40:00,9.35,9.38,9.35,9.37,13137600.0,7.8681,7.8933,7.8681,7.8849,13137600.0
2010-06-02 14:45:00,9.37,9.38,9.36,9.37,7431200.0,7.8849,7.8933,7.8765,7.8849,7431200.0
2010-06-02 14:50:00,9.36,9.37,9.35,9.37,10516800.0,7.8765,7.8849,7.8681,7.8849,10516800.0
2010-06-02 14:55:00,9.37,9.38,9.35,9.36,9175600.0,7.8849,7.8933,7.8681,7.8765,9175600.0
2010-06-02 15:00:00,9.36,9.37,9.35,9.36,7408800.0,7.8765,7.8849,7.8681,7.8765,7408800.0
2010-06-02 15:05:00,9.36,9.38,9.35,9.36,9298800.0,7.8765,7.8933,7.8681,7.8765,9298800.0
2010-06-02 15:10:00,9.36,9.37,9.35,9.37,5412400.0,7.8765,7.8849,7.8681,7.8849,5412400.0
2010-06-02 15:15:00,9.37,9.38,9.36,9.37,8120000.0,7.8849,7.8933,7.8765,7.8849,8120000.0
2010-06-02 15:20:00,9.37,9.38,9.36,9.37,6048000.0,7.8849,7.8933,7.8765,7.8849,6048000.0
2010-06-02 15:25:00,9.37,9.4,9.37,9.39,9402400.0,7.8849,7.9102,7.8849,7.9017,9402400.0
2010-06-02 15:30:00,9.39,9.41,9.38,9.39,14652400.0,7.9017,7.9186,7.8933,7.9017,14652400.0
2010-06-02 15:35:00,9.38,9.39,9.37,9.38,7632800.0,7.8933,7.9017,7.8849,7.8933,7632800.0
2010-06-02 15:40:00,9.38,9.4,9.38,9.4,7778400.0,7.8933,7.9102,7.8933,7.9102,7778400.0
2010-06-02 15:45:00,9.4,9.4,9.38,9.38,8842400.0,7.9102,7.9102,7.8933,7.8933,8842400.0
2010-06-02 15:50:00,9.39,9.41,9.38,9.4,15108800.0,7.9017,7.9186,7.8933,7.9102,15108800.0
2010-06-02 15:55:00,9.4,9.43,9.4,9.42,22192800.0,7.9102,7.9354,7.9102,7.927,22192800.0
2010-06-03 09:30:00,9.47,9.48,9.44,9.45,28058800.0,7.9691,7.9775,7.9438,7.9522,28058800.0
2010-06-03 09:35:00,9.45,9.46,9.41,9.42,22643600.0,7.9522,7.9607,7.9186,7.927,22643600.0
2010-06-03 09:40:00,9.42,9.45,9.41,9.44,14646800.0,7.927,7.9522,7.9186,7.9438,14646800.0
2010-06-03 09:45:00,9.44,9.46,9.43,9.45,12983600.0,7.9438,7.9607,7.9354,7.9522,12983600.0
2010-06-03 09:50:00,9.45,9.46,9.42,9.42,14100800.0,7.9522,7.9607,7.927,7.927,14100800.0
2010-06-03 09:55:00,9.42,9.44,9.42,9.43,10864000.0,7.927,7.9438,7.927,7.9354,10864000.0
2010-06-03 10:00:00,9.43,9.43,9.39,9.39,19997600.0,7.9354,7.9354,7.9017,7.9017,19997600.0
2010-06-03 10:05:00,9.39,9.4,9.38,9.4,14988400.0,7.9017,7.9102,7.8933,7.9102,14988400.0
2010-06-03 10:10:00,9.4,9.41,9.39,9.39,7537600.0,7.9102,7.9186,7.9017,7.9017,7537600.0
2010-06-03 10:15:00,9.39,9.41,9.38,9.39,8024800.0,7.9017,7.9186,7.8933,7.9017,8024800.0
2010-06-03 10:20:00,9.39,9.39,9.36,9.37,12098800.0,7.9017,7.9017,7.8765,7.8849,12098800.0
2010-06-03 10:25:00,9.37,9.38,9.36,9.37,8414000.0,7.8849,7.8933,7.8765,7.8849,8414000.0
2010-06-03 10:30:00,9.37,9.38,9.36,9.38,9371600.0,7.8849,7.8933,7.8765,7.8933,9371600.0
2010-06-03 10:35:00,9.38,9.39,9.36,9.37,7702800.0,7.8933,7.9017,7.8765,7.8849,7702800.0
2010-06-03 10:40:00,9.37,9.38,9.36,9.37,5490800.0,7.8849,7.8933,7.8765,7.8849,5490800.0
2010-06-03 10:45:00,9.37,9.4,9.37,9.4,10606400.0,7.8849,7.9102,7.8849,7.9102,10606400.0
2010-06-03 10:50:00,9.4,9.41,9.4,9.4,5530000.0,7.9102,7.9186,7.9102,7.9102,5530000.0
2010-06-03 10:55:00,9.4,9.42,9.4,9.41,6056400.0,7.9102,7.927,7.9102,7.9186,6056400.0
2010-06-03 11:00:00,9.41,9.44,9.41,9.44,8204000.0,7.9186,7.9438,7.9186,7.9438,8204000.0
2010-06-03 11:05:00,9.43,9.44,9.43,9.43,9853200.0,7.9354,7.9438,7.9354,7.9354,9853200.0
2010-06-03 11:10:00,9.43,9.43,9.42,9.42,6692000.0,7.9354,7.9354,7.927,7.927,6692000.0
2010-06-03 11:15:00,9.42,9.43,9.41,9.42,6336400.0,7.927,7.9354,7.9186,7.927,6336400.0
2010-06-03 11:20:00,9.42,9.42,9.4,9.41,6308400.0,7.927,7.927,7.9102,7.9186,6308400.0
2010-06-03 11:25:00,9.41,9.41,9.39,9.4,7840000.0,7.9186,7.9186,7.9017,7.9102,7840000.0
2010-06-03 11:30:00,9.4,9.4,9.39,9.4,7338800.0,7.9102,7.9102,7.9017,7.9102,7338800.0
2010-06-03 11:35:00,9.4,9.41,9.4,9.4,5840800.0,7.9102,7.9186,7.9102,7.9102,5840800.0
2010-06-03 11:40:00,9.4,9.41,9.39,9.41,3813600.0,7.9102,7.9186,7.9017,7.9186,3813600.0
2010-06-03 11:45:00,9.41,9.41,9.4,9.4,4684400.0,7.9186,7.9186,7.9102,7.9102,4684400.0
2010-06-03 11:50:00,9.4,9.41,9.39,9.4,3704400.0,7.9102,7.9186,7.9017,7.9102,3704400.0
2010-06-03 11:55:00,9.4,9.4,9.39,9.39,3231200.0,7.9102,7.9102,7.9017,7.9017,3231200.0
2010-06-03 12:00:00,9.4,9.4,9.38,9.38,4687200.0,7.9102,7.9102,7.8933,7.8933,4687200.0
2010-06-03 12:05:00,9.38,9.38,9.35,9.36,13076000.0,7.8933,7.8933,7.8681,7.8765,13076000.0
2010-06-03 12:10:00,9.35,9.36,9.33,9.36,8106000.0,7.8681,7.8765,7.8513,7.8765,8106000.0
2010-06-03 12:15:00,9.36,9.37,9.34,9.34,6269200.0,7.8765,7.8849,7.8597,7.8597,6269200.0
2010-06-03 12:20:00,9.34,9.34,9.31,9.32,13280400.0,7.8597,7.8597,7.8344,7.8428,13280400.0
2010-06-03 12:25:00,9.31,9.33,9.3,9.33,8425200.0,7.8344,7.8513,7.826,7.8513,8425200.0
2010-06-03 12:30:00,9.33,9.34,9.32,9.33,7047600.0,7.8513,7.8597,7.8428,7.8513,7047600.0
2010-06-03 12:35:00,9.33,9.35,9.32,9.33,8573600.0,7.8513,7.8681,7.8428,7.8513,8573600.0
2010-06-03 12:40:00,9.33,9.33,9.31,9.31,5339600.0,7.8513,7.8513,7.8344,7.8344,5339600.0
2010-06-03 12:45:00,9.31,9.34,9.31,9.33,4608800.0,7.8344,7.8597,7.8344,7.8513,4608800.0
2010-06-03 12:50:00,9.33,9.34,9.31,9.32,3138800.0,7.8513,7.8597,7.8344,7.8428,3138800.0
2010-06-03 12:55:00,9.32,9.33,9.31,9.32,7011200.0,7.8428,7.8513,7.8344,7.8428,7011200.0
2010-06-03 13:00:00,9.32,9.34,9.32,9.33,3578400.0,7.8428,7.8597,7.8428,7.8513,3578400.0
2010-06-03 13:05:00,9.33,9.34,9.33,9.33,3206000.0,7.8513,7.8597,7.8513,7.8513,3206000.0
2010-06-03 13:10:00,9.33,9.35,9.33,9.33,4944800.0,7.8513,7.8681,7.8513,7.8513,4944800.0
2010-06-03 13:15:00,9.33,9.34,9.33,9.33,2531200.0,7.8513,7.8597,7.8513,7.8513,2531200.0
2010-06-03 13:20:00,9.33,9.33,9.32,9.33,2531200.0,7.8513,7.8513,7.8428,7.8513,2531200.0
2010-06-03 13:25:00,9.33,9.33,9.31,9.32,4964400.0,7.8513,7.8513,7.8344,7.8428,4964400.0
2010-06-03 13:30:00,9.32,9.34,9.32,9.34,4552800.0,7.8428,7.8597,7.8428,7.8597,4552800.0
2010-06-03 13:35:00,9.34,9.35,9.33,9.35,4569600.0,7.8597,7.8681,7.8513,7.8681,4569600.0
2010-06-03 13:40:00,9.35,9.37,9.35,9.37,9338000.0,7.8681,7.8849,7.8681,7.8849,9338000.0
2010-06-03 13:45:00,9.37,9.38,9.36,9.37,6417600.0,7.8849,7.8933,7.8765,7.8849,6417600.0
2010-06-03 13:50:00,9.37,9.37,9.35,9.35,6062000.0,7.8849,7.8849,7.8681,7.8681,6062000.0
2010-06-03 13:55:00,9.35,9.36,9.35,9.35,3553200.0,7.8681,7.8765,7.8681,7.8681,3553200.0
2010-06-03 14:00:00,9.35,9.35,9.34,9.34,4715200.0,7.8681,7.8681,7.8597,7.8597,4715200.0
2010-06-03 14:05:00,9.34,9.35,9.32,9.33,5784800.0,7.8597,7.8681,7.8428,7.8513,5784800.0
2010-06-03 14:10:00,9.34,9.37,9.33,9.36,8976800.0,7.8597,7.8849,7.8513,7.8765,8976800.0
2010-06-03 14:15:00,9.36,9.36,9.34,9.36,5040000.0,7.8765,7.8765,7.8597,7.8765,5040000.0
2010-06-03 14:20:00,9.36,9.38,9.35,9.37,6574400.0,7.8765,7.8933,7.8681,7.8849,6574400.0
2010-06-03 14:25:00,9.37,9.37,9.34,9.35,4373600.0,7.8849,7.8849,7.8597,7.8681,4373600.0
2010-06-03 14:30:00,9.35,9.37,9.35,9.36,3570000.0,7.8681,7.8849,7.8681,7.8765,3570000.0
2010-06-03 14:35:00,9.37,9.39,9.37,9.38,8254400.0,7.8849,7.9017,7.8849,7.8933,8254400.0
2010-06-03 14:40:00,9.38,9.4,9.37,9.39,6347600.0,7.8933,7.9102,7.8849,7.9017,6347600.0
2010-06-03 14:45:00,9.39,9.4,9.36,9.37,5577600.0,7.9017,7.9102,7.8765,7.8849,5577600.0
2010-06-03 14:50:00,9.37,9.38,9.36,9.37,4743200.0,7.8849,7.8933,7.8765,7.8849,4743200.0
2010-06-03 14:55:00,9.38,9.38,9.36,9.37,4006800.0,7.8933,7.8933,7.8765,7.8849,4006800.0
2010-06-03 15:00:00,9.37,9.39,9.37,9.38,4309200.0,7.8849,7.9017,7.8849,7.8933,4309200.0
2010-06-03 15:05:00,9.38,9.38,9.37,9.38,3698800.0,7.8933,7.8933,7.8849,7.8933,3698800.0
2010-06-03 15:10:00,9.37,9.37,9.35,9.36,6983200.0,7.8849,7.8849,7.8681,7.8765,6983200.0
2010-06-03 15:15:00,9.36,9.36,9.34,9.35,8990800.0,7.8765,7.8765,7.8597,7.8681,8990800.0
2010-06-03 15:20:00,9.35,9.38,9.35,9.37,5650400.0,7.8681,7.8933,7.8681,7.8849,5650400.0
2010-06-03 15:25:00,9.37,9.42,9.37,9.42,14464800.0,7.8849,7.927,7.8849,7.927,14464800.0
2010-06-03 15:30:00,9.42,9.42,9.39,9.4,10413200.0,7.927,7.927,7.9017,7.9102,10413200.0
2010-06-03 15:35:00,9.4,9.42,9.4,9.42,9777600.0,7.9102,7.927,7.9102,7.927,9777600.0
2010-06-03 15:40:00,9.42,9.43,9.41,9.42,7828800.0,7.927,7.9354,7.9186,7.927,7828800.0
2010-06-03 15:45:00,9.42,9.43,9.39,9.39,10715600.0,7.927,7.9354,7.9017,7.9017,10715600.0
2010-06-03 15:50:00,9.39,9.4,9.38,9.4,12426400.0,7.9017,7.9102,7.8933,7.9102,12426400.0
2010-06-03 15:55:00,9.4,9.41,9.4,9.4,16690800.0,7.9102,7.9186,7.9102,7.9102,16690800.0
2010-06-04 09:30:00,9.22,9.27,9.18,9.26,32667600.0,7.7587,7.8008,7.725,7.7923,32667600.0
2010-06-04 09:35:00,9.26,9.29,9.26,9.26,17427200.0,7.7923,7.8176,7.7923,7.7923,17427200.0
2010-06-04 09:40:00,9.26,9.28,9.26,9.26,14467600.0,7.7923,7.8092,7.7923,7.7923,14467600.0
2010-06-04 09:45:00,9.27,9.33,9.25,9.33,22369200.0,7.8008,7.8513,7.7839,7.8513,22369200.0
2010-06-04 09:50:00,9.33,9.35,9.32,9.33,21781200.0,7.8513,7.8681,7.8428,7.8513,21781200.0
2010-06-04 09:55:00,9.33,9.35,9.32,9.32,14134400.0,7.8513,7.8681,7.8428,7.8428,14134400.0
2010-06-04 10:00:00,9.32,9.32,9.29,9.3,11933600.0,7.8428,7.8428,7.8176,7.826,11933600.0
2010-06-04 10:05:00,9.3,9.33,9.3,9.33,8498000.0,7.826,7.8513,7.826,7.8513,8498000.0
2010-06-04 10:10:00,9.33,9.35,9.32,9.35,14019600.0,7.8513,7.8681,7.8428,7.8681,14019600.0
2010-06-04 10:15:00,9.35,9.35,9.33,9.34,9604000.0,7.8681,7.8681,7.8513,7.8597,9604000.0
2010-06-04 10:20:00,9.34,9.35,9.33,9.34,8646400.0,7.8597,7.8681,7.8513,7.8597,8646400.0
2010-06-04 10:25:00,9.34,9.34,9.32,9.33,10178000.0,7.8597,7.8597,7.8428,7.8513,10178000.0
2010-06-04 10:30:00,9.33,9.34,9.31,9.31,9962400.0,7.8513,7.8597,7.8344,7.8344,9962400.0
2010-06-04 10:35:00,9.31,9.33,9.31,9.33,5734400.0,7.8344,7.8513,7.8344,7.8513,5734400.0
2010-06-04 10:40:00,9.33,9.34,9.32,9.33,5672800.0,7.8513,7.8597,7.8428,7.8513,5672800.0
2010-06-04 10:45:00,9.33,9.33,9.31,9.31,6434400.0,7.8513,7.8513,7.8344,7.8344,6434400.0
2010-06-04 10:50:00,9.31,9.31,9.29,9.3,8111600.0,7.8344,7.8344,7.8176,7.826,8111600.0
2010-06-04 10:55:00,9.3,9.31,9.29,9.29,5289200.0,7.826,7.8344,7.8176,7.8176,5289200.0
2010-06-04 11:00:00,9.29,9.3,9.28,9.29,9147600.0,7.8176,7.826,7.8092,7.8176,9147600.0
2010-06-04 11:05:00,9.29,9.31,9.28,9.28,9338000.0,7.8176,7.8344,7.8092,7.8092,9338000.0
2010-06-04 11:10:00,9.28,9.29,9.27,9.28,7725200.0,7.8092,7.8176,7.8008,7.8092,7725200.0
2010-06-04 11:15:00,9.28,9.29,9.26,9.26,7789600.0,7.8092,7.8176,7.7923,7.7923,7789600.0
2010-06-04 11:20:00,9.26,9.28,9.26,9.26,8069600.0,7.7923,7.8092,7.7923,7.7923,8069600.0
2010-06-04 11:25:00,9.26,9.27,9.25,9.26,5866000.0,7.7923,7.8008,7.7839,7.7923,5866000.0
2010-06-04 11:30:00,9.27,9.28,9.25,9.27,7277200.0,7.8008,7.8092,7.7839,7.8008,7277200.0
2010-06-04 11:35:00,9.27,9.3,9.26,9.27,6767600.0,7.8008,7.826,7.7923,7.8008,6767600.0
2010-06-04 11:40:00,9.27,9.28,9.27,9.27,5972400.0,7.8008,7.8092,7.8008,7.8008,5972400.0
2010-06-04 11:45:00,9.27,9.29,9.27,9.28,5756800.0,7.8008,7.8176,7.8008,7.8092,5756800.0
2010-06-04 11:50:00,9.28,9.29,9.28,9.28,5703600.0,7.8092,7.8176,7.8092,7.8092,5703600.0
2010-06-04 11:55:00,9.28,9.29,9.28,9.28,3908800.0,7.8092,7.8176,7.8092,7.8092,3908800.0
2010-06-04 12:00:00,9.28,9.28,9.25,9.26,9665600.0,7.8092,7.8092,7.7839,7.7923,9665600.0
2010-06-04 12:05:00,9.26,9.26,9.25,9.25,11519200.0,7.7923,7.7923,7.7839,7.7839,11519200.0
2010-06-04 12:10:00,9.25,9.28,9.25,9.27,5924800.0,7.7839,7.8092,7.7839,7.8008,5924800.0
2010-06-04 12:15:00,9.28,9.28,9.26,9.26,4006800.0,7.8092,7.8092,7.7923,7.7923,4006800.0
2010-06-04 12:20:00,9.26,9.27,9.26,9.27,1430800.0,7.7923,7.8008,7.7923,7.8008,1430800.0
2010-06-04 12:25:00,9.27,9.27,9.25,9.25,2531200.0,7.8008,7.8008,7.7839,7.7839,2531200.0
2010-06-04 12:30:00,9.25,9.26,9.24,9.25,5605600.0,7.7839,7.7923,7.7755,7.7839,5605600.0
2010-06-04 12:35:00,9.25,9.26,9.25,9.25,2735600.0,7.7839,7.7923,7.7839,7.7839,2735600.0
2010-06-04 12:40:00,9.25,9.26,9.24,9.24,5471200.0,7.7839,7.7923,7.7755,7.7755,5471200.0
2010-06-04 12:45:00,9.24,9.25,9.24,9.25,2772000.0,7.7755,7.7839,7.7755,7.7839,2772000.0
2010-06-04 12:50:00,9.25,9.27,9.25,9.27,5922000.0,7.7839,7.8008,7.7839,7.8008,5922000.0
2010-06-04 12:55:00,9.27,9.28,9.27,9.28,3248000.0,7.8008,7.8092,7.8008,7.8092,3248000.0
2010-06-04 13:00:00,9.28,9.28,9.27,9.27,2668400.0,7.8092,7.8092,7.8008,7.8008,2668400.0
2010-06-04 13:05:00,9.27,9.27,9.26,9.27,2548000.0,7.8008,7.8008,7.7923,7.8008,2548000.0
2010-06-04 13:10:00,9.27,9.27,9.26,9.26,2178400.0,7.8008,7.8008,7.7923,7.7923,2178400.0
2010-06-04 13:15:00,9.26,9.26,9.23,9.24,8008000.0,7.7923,7.7923,7.7671,7.7755,8008000.0
2010-06-04 13:20:00,9.24,9.24,9.22,9.22,10754800.0,7.7755,7.7755,7.7587,7.7587,10754800.0
2010-06-04 13:25:00,9.22,9.24,9.22,9.23,6182400.0,7.7587,7.7755,7.7587,7.7671,6182400.0
2010-06-04 13:30:00,9.23,9.24,9.22,9.22,5096000.0,7.7671,7.7755,7.7587,7.7587,5096000.0
2010-06-04 13:35:00,9.22,9.23,9.21,9.21,6395200.0,7.7587,7.7671,7.7503,7.7503,6395200.0
2010-06-04 13:40:00,9.21,9.23,9.21,9.23,8727600.0,7.7503,7.7671,7.7503,7.7671,8727600.0
2010-06-04 13:45:00,9.23,9.23,9.22,9.22,4113200.0,7.7671,7.7671,7.7587,7.7587,4113200.0
2010-06-04 13:50:00,9.22,9.23,9.21,9.21,4359600.0,7.7587,7.7671,7.7503,7.7503,4359600.0
2010-06-04 13:55:00,9.21,9.21,9.2,9.21,6560400.0,7.7503,7.7503,7.7419,7.7503,6560400.0
2010-06-04 14:00:00,9.21,9.22,9.2,9.22,6459600.0,7.7503,7.7587,7.7419,7.7587,6459600.0
2010-06-04 14:05:00,9.21,9.22,9.18,9.18,10446800.0,7.7503,7.7587,7.725,7.725,10446800.0
2010-06-04 14:10:00,9.18,9.2,9.18,9.2,7190400.0,7.725,7.7419,7.725,7.7419,7190400.0
2010-06-04 14:15:00,9.19,9.21,9.19,9.19,5594400.0,7.7334,7.7503,7.7334,7.7334,5594400.0
2010-06-04 14:20:00,9.19,9.22,9.19,9.21,5255600.0,7.7334,7.7587,7.7334,7.7503,5255600.0
2010-06-04 14:25:00,9.21,9.21,9.19,9.2,6185200.0,7.7503,7.7503,7.7334,7.7419,6185200.0
2010-06-04 14:30:00,9.2,9.21,9.19,9.2,5258400.0,7.7419,7.7503,7.7334,7.7419,5258400.0
2010-06-04 14:35:00,9.2,9.2,9.18,9.19,9590000.0,7.7419,7.7419,7.725,7.7334,9590000.0
2010-06-04 14:40:00,9.19,9.2,9.18,9.19,5751200.0,7.7334,7.7419,7.725,7.7334,5751200.0
2010-06-04 14:45:00,9.19,9.2,9.16,9.17,10970400.0,7.7334,7.7419,7.7082,7.7166,10970400.0
2010-06-04 14:50:00,9.17,9.17,9.15,9.17,12712000.0,7.7166,7.7166,7.6998,7.7166,12712000.0
2010-06-04 14:55:00,9.17,9.18,9.15,9.15,10057600.0,7.7166,7.725,7.6998,7.6998,10057600.0
2010-06-04 15:00:00,9.15,9.17,9.15,9.16,13706000.0,7.6998,7.7166,7.6998,7.7082,13706000.0
2010-06-04 15:05:00,9.16,9.17,9.15,9.15,8411200.0,7.7082,7.7166,7.6998,7.6998,8411200.0
2010-06-04 15:10:00,9.16,9.17,9.15,9.16,7711200.0,7.7082,7.7166,7.6998,7.7082,7711200.0
2010-06-04 15:15:00,9.16,9.17,9.13,9.16,15976800.0,7.7082,7.7166,7.683,7.7082,15976800.0
2010-06-04 15:20:00,9.16,9.17,9.13,9.14,11132800.0,7.7082,7.7166,7.683,7.6914,11132800.0
2010-06-04 15:25:00,9.14,9.14,9.12,9.12,12373200.0,7.6914,7.6914,7.6745,7.6745,12373200.0
2010-06-04 15:30:00,9.12,9.14,9.12,9.13,8904000.0,7.6745,7.6914,7.6745,7.683,8904000.0
2010-06-04 15:35:00,9.13,9.15,9.13,9.14,9853200.0,7.683,7.6998,7.683,7.6914,9853200.0
2010-06-04 15:40:00,9.14,9.15,9.09,9.11,21565600.0,7.6914,7.6998,7.6493,7.6661,21565600.0
2010-06-04 15:45:00,9.11,9.16,9.11,9.16,17872400.0,7.6661,7.7082,7.6661,7.7082,17872400.0
2010-06-04 15:50:00,9.16,9.16,9.1,9.12,20414800.0,7.7082,7.7082,7.6577,7.6745,20414800.0
2010-06-04 15:55:00,9.12,9.15,9.11,9.15,25824400.0,7.6745,7.6998,7.6661,7.6998,25824400.0
2010-06-07 09:30:00,9.22,9.26,9.22,9.22,24547600.0,7.7587,7.7923,7.7587,7.7587,24547600.0
2010-06-07 09:35:00,9.23,9.23,9.2,9.21,18387600.0,7.7671,7.7671,7.7419,7.7503,18387600.0
2010-06-07 09:40:00,9.21,9.21,9.17,9.17,16399600.0,7.7503,7.7503,7.7166,7.7166,16399600.0
2010-06-07 09:45:00,9.17,9.22,9.15,9.21,15825600.0,7.7166,7.7587,7.6998,7.7503,15825600.0
2010-06-07 09:50:00,9.21,9.24,9.2,9.24,13462400.0,7.7503,7.7755,7.7419,7.7755,13462400.0
2010-06-07 09:55:00,9.24,9.25,9.22,9.24,9956800.0,7.7755,7.7839,7.7587,7.7755,9956800.0
2010-06-07 10:00:00,9.24,9.24,9.21,9.22,9377200.0,7.7755,7.7755,7.7503,7.7587,9377200.0
2010-06-07 10:05:00,9.22,9.22,9.21,9.21,7686000.0,7.7587,7.7587,7.7503,7.7503,7686000.0
2010-06-07 10:10:00,9.21,9.22,9.2,9.2,10124800.0,7.7503,7.7587,7.7419,7.7419,10124800.0
2010-06-07 10:15:00,9.2,9.2,9.18,9.18,8195600.0,7.7419,7.7419,7.725,7.725,8195600.0
2010-06-07 10:20:00,9.18,9.18,9.16,9.18,10634400.0,7.725,7.725,7.7082,7.725,10634400.0
2010-06-07 10:25:00,9.18,9.19,9.16,9.16,6076000.0,7.725,7.7334,7.7082,7.7082,6076000.0
2010-06-07 10:30:00,9.16,9.17,9.13,9.13,11608800.0,7.7082,7.7166,7.683,7.683,11608800.0
2010-06-07 10:35:00,9.14,9.15,9.09,9.09,18149600.0,7.6914,7.6998,7.6493,7.6493,18149600.0
2010-06-07 10:40:00,9.1,9.13,9.1,9.11,8324400.0,7.6577,7.683,7.6577,7.6661,8324400.0
2010-06-07 10:45:00,9.11,9.11,9.08,9.1,9052400.0,7.6661,7.6661,7.6409,7.6577,9052400.0
2010-06-07 10:50:00,9.1,9.12,9.06,9.08,12958400.0,7.6577,7.6745,7.624,7.6409,12958400.0
2010-06-07 10:55:00,9.08,9.08,9.01,9.03,15610000.0,7.6409,7.6409,7.582,7.5988,15610000.0
2010-06-07 11:00:00,9.03,9.05,9.01,9.04,11684400.0,7.5988,7.6156,7.582,7.6072,11684400.0
2010-06-07 11:05:00,9.04,9.05,9.03,9.04,8198400.0,7.6072,7.6156,7.5988,7.6072,8198400.0
2010-06-07 11:10:00,9.04,9.05,9.02,9.02,6683600.0,7.6072,7.6156,7.5904,7.5904,6683600.0
2010-06-07 11:15:00,9.02,9.05,9.01,9.04,8192800.0,7.5904,7.6156,7.582,7.6072,8192800.0
2010-06-07 11:20:00,9.04,9.05,9.01,9.02,6540800.0,7.6072,7.6156,7.582,7.5904,6540800.0
2010-06-07 11:25:00,9.02,9.06,9.02,9.05,8002400.0,7.5904,7.624,7.5904,7.6156,8002400.0
2010-06-07 11:30:00,9.05,9.09,9.05,9.07,12731600.0,7.6156,7.6493,7.6156,7.6325,12731600.0
2010-06-07 11:35:00,9.08,9.09,9.07,9.08,8352400.0,7.6409,7.6493,7.6325,7.6409,8352400.0
2010-06-07 11:40:00,9.08,9.1,9.06,9.09,8307600.0,7.6409,7.6577,7.624,7.6493,8307600.0
2010-06-07 11:45:00,9.09,9.1,9.07,9.07,6764800.0,7.6493,7.6577,7.6325,7.6325,6764800.0
2010-06-07 11:50:00,9.07,9.1,9.07,9.09,4429600.0,7.6325,7.6577,7.6325,7.6493,4429600.0
2010-06-07 11:55:00,9.09,9.1,9.09,9.1,3483200.0,7.6493,7.6577,7.6493,7.6577,3483200.0
2010-06-07 12:00:00,9.1,9.12,9.09,9.12,6711600.0,7.6577,7.6745,7.6493,7.6745,6711600.0
2010-06-07 12:05:00,9.12,9.12,9.1,9.1,4944800.0,7.6745,7.6745,7.6577,7.6577,4944800.0
2010-06-07 12:10:00,9.1,9.12,9.1,9.1,3337600.0,7.6577,7.6745,7.6577,7.6577,3337600.0
2010-06-07 12:15:00,9.1,9.11,9.09,9.1,2864400.0,7.6577,7.6661,7.6493,7.6577,2864400.0
2010-06-07 12:20:00,9.1,9.11,9.1,9.1,1960000.0,7.6577,7.6661,7.6577,7.6577,1960000.0
2010-06-07 12:25:00,9.1,9.1,9.07,9.08,4874800.0,7.6577,7.6577,7.6325,7.6409,4874800.0
2010-06-07 12:30:00,9.08,9.09,9.07,9.08,3460800.0,7.6409,7.6493,7.6325,7.6409,3460800.0
2010-06-07 12:35:00,9.08,9.08,9.08,9.08,1909600.0,7.6409,7.6409,7.6409,7.6409,1909600.0
2010-06-07 12:40:00,9.09,9.11,9.08,9.1,4670400.0,7.6493,7.6661,7.6409,7.6577,4670400.0
2010-06-07 12:45:00,9.1,9.11,9.09,9.11,3640000.0,7.6577,7.6661,7.6493,7.6661,3640000.0
2010-06-07 12:50:00,9.11,9.15,9.11,9.15,10536400.0,7.6661,7.6998,7.6661,7.6998,10536400.0
2010-06-07 12:55:00,9.15,9.16,9.14,9.15,12306000.0,7.6998,7.7082,7.6914,7.6998,12306000.0
2010-06-07 13:00:00,9.15,9.16,9.11,9.13,9164400.0,7.6998,7.7082,7.6661,7.683,9164400.0
2010-06-07 13:05:00,9.13,9.14,9.1,9.11,7977200.0,7.683,7.6914,7.6577,7.6661,7977200.0
2010-06-07 13:10:00,9.11,9.12,9.1,9.1,5518800.0,7.6661,7.6745,7.6577,7.6577,5518800.0
2010-06-07 13:15:00,9.1,9.12,9.08,9.11,8288000.0,7.6577,7.6745,7.6409,7.6661,8288000.0
2010-06-07 13:20:00,9.11,9.13,9.1,9.1,5378800.0,7.6661,7.683,7.6577,7.6577,5378800.0
2010-06-07 13:25:00,9.1,9.12,9.1,9.12,5762400.0,7.6577,7.6745,7.6577,7.6745,5762400.0
2010-06-07 13:30:00,9.12,9.15,9.1,9.13,15024800.0,7.6745,7.6998,7.6577,7.683,15024800.0
2010-06-07 13:35:00,9.13,9.19,9.13,9.15,28963200.0,7.683,7.7334,7.683,7.6998,28963200.0
2010-06-07 13:40:00,9.15,9.15,9.13,9.14,15008000.0,7.6998,7.6998,7.683,7.6914,15008000.0
2010-06-07 13:45:00,9.14,9.16,9.08,9.1,22005200.0,7.6914,7.7082,7.6409,7.6577,22005200.0
2010-06-07 13:50:00,9.09,9.11,9.08,9.1,9044000.0,7.6493,7.6661,7.6409,7.6577,9044000.0
2010-06-07 13:55:00,9.1,9.11,9.07,9.1,7887600.0,7.6577,7.6661,7.6325,7.6577,7887600.0
2010-06-07 14:00:00,9.1,9.12,9.08,9.12,9567600.0,7.6577,7.6745,7.6409,7.6745,9567600.0
2010-06-07 14:05:00,9.12,9.12,9.09,9.1,7792400.0,7.6745,7.6745,7.6493,7.6577,7792400.0
2010-06-07 14:10:00,9.1,9.11,9.06,9.06,10679200.0,7.6577,7.6661,7.624,7.624,10679200.0
2010-06-07 14:15:00,9.06,9.08,9.05,9.06,10119200.0,7.624,7.6409,7.6156,7.624,10119200.0
2010-06-07 14:20:00,9.06,9.07,9.01,9.02,14912800.0,7.624,7.6325,7.582,7.5904,14912800.0
2010-06-07 14:25:00,9.02,9.05,9.01,9.04,10852800.0,7.5904,7.6156,7.582,7.6072,10852800.0
2010-06-07 14:30:00,9.04,9.05,8.99,8.99,17917200.0,7.6072,7.6156,7.5651,7.5651,17917200.0
2010-06-07 14:35:00,8.99,9.02,8.97,9.01,19745600.0,7.5651,7.5904,7.5483,7.582,19745600.0
2010-06-07 14:40:00,9.01,9.02,8.98,8.99,15915200.0,7.582,7.5904,7.5567,7.5651,15915200.0
2010-06-07 14:45:00,8.99,9.01,8.97,9.01,12432000.0,7.5651,7.582,7.5483,7.582,12432000.0
2010-06-07 14:50:00,9.01,9.01,8.99,9.0,10004400.0,7.582,7.582,7.5651,7.5736,10004400.0
2010-06-07 14:55:00,9.0,9.04,9.0,9.04,14299600.0,7.5736,7.6072,7.5736,7.6072,14299600.0
2010-06-07 15:00:00,9.04,9.04,9.02,9.03,9534000.0,7.6072,7.6072,7.5904,7.5988,9534000.0
2010-06-07 15:05:00,9.03,9.06,9.03,9.05,11606000.0,7.5988,7.624,7.5988,7.6156,11606000.0
2010-06-07 15:10:00,9.05,9.06,9.03,9.04,13885200.0,7.6156,7.624,7.5988,7.6072,13885200.0
2010-06-07 15:15:00,9.04,9.04,9.0,9.0,12938800.0,7.6072,7.6072,7.5736,7.5736,12938800.0
2010-06-07 15:20:00,9.0,9.01,8.98,9.0,18446400.0,7.5736,7.582,7.5567,7.5736,18446400.0
2010-06-07 15:25:00,9.0,9.01,8.97,8.97,11547200.0,7.5736,7.582,7.5483,7.5483,11547200.0
2010-06-07 15:30:00,8.97,9.0,8.96,8.99,14002800.0,7.5483,7.5736,7.5399,7.5651,14002800.0
2010-06-07 15:35:00,9.0,9.01,8.99,8.99,9153200.0,7.5736,7.582,7.5651,7.5651,9153200.0
2010-06-07 15:40:00,8.99,8.99,8.95,8.96,17463600.0,7.5651,7.5651,7.5315,7.5399,17463600.0
2010-06-07 15:45:00,8.96,8.98,8.95,8.97,13056400.0,7.5399,7.5567,7.5315,7.5483,13056400.0
2010-06-07 15:50:00,8.97,8.99,8.96,8.97,16828000.0,7.5483,7.5651,7.5399,7.5483,16828000.0
2010-06-07 15:55:00,8.97,8.99,8.96,8.96,23954000.0,7.5483,7.5651,7.5399,7.5399,23954000.0
2010-06-08 09:30:00,9.04,9.05,8.98,9.04,25138400.0,7.6072,7.6156,7.5567,7.6072,25138400.0
2010-06-08 09:35:00,9.04,9.06,9.02,9.03,15738800.0,7.6072,7.624,7.5904,7.5988,15738800.0
2010-06-08 09:40:00,9.03,9.05,9.01,9.02,12448800.0,7.5988,7.6156,7.582,7.5904,12448800.0
2010-06-08 09:45:00,9.02,9.03,8.99,8.99,16598400.0,7.5904,7.5988,7.5651,7.5651,16598400.0
2010-06-08 09:50:00,8.99,8.99,8.95,8.97,23220400.0,7.5651,7.5651,7.5315,7.5483,23220400.0
2010-06-08 09:55:00,8.97,8.98,8.93,8.96,22820000.0,7.5483,7.5567,7.5147,7.5399,22820000.0
2010-06-08 10:00:00,8.96,9.01,8.96,9.01,16175600.0,7.5399,7.582,7.5399,7.582,16175600.0
2010-06-08 10:05:00,9.01,9.01,8.97,9.0,10850000.0,7.582,7.582,7.5483,7.5736,10850000.0
2010-06-08 10:10:00,9.0,9.01,8.97,8.98,8954400.0,7.5736,7.582,7.5483,7.5567,8954400.0
2010-06-08 10:15:00,8.98,8.98,8.89,8.9,25586400.0,7.5567,7.5567,7.481,7.4894,25586400.0
2010-06-08 10:20:00,8.9,8.91,8.87,8.88,21190400.0,7.4894,7.4978,7.4642,7.4726,21190400.0
2010-06-08 10:25:00,8.88,8.91,8.85,8.91,21140000.0,7.4726,7.4978,7.4473,7.4978,21140000.0
2010-06-08 10:30:00,8.91,8.94,8.9,8.92,17707200.0,7.4978,7.5231,7.4894,7.5062,17707200.0
2010-06-08 10:35:00,8.92,8.94,8.9,8.91,10934000.0,7.5062,7.5231,7.4894,7.4978,10934000.0
2010-06-08 10:40:00,8.91,8.91,8.88,8.88,10948000.0,7.4978,7.4978,7.4726,7.4726,10948000.0
2010-06-08 10:45:00,8.88,8.9,8.85,8.89,12700800.0,7.4726,7.4894,7.4473,7.481,12700800.0
2010-06-08 10:50:00,8.89,8.9,8.88,8.9,7968800.0,7.481,7.4894,7.4726,7.4894,7968800.0
2010-06-08 10:55:00,8.9,8.92,8.89,8.91,8010800.0,7.4894,7.5062,7.481,7.4978,8010800.0
2010-06-08 11:00:00,8.92,8.93,8.9,8.9,6454000.0,7.5062,7.5147,7.4894,7.4894,6454000.0
2010-06-08 11:05:00,8.9,8.9,8.86,8.88,12894000.0,7.4894,7.4894,7.4557,7.4726,12894000.0
2010-06-08 11:10:00,8.88,8.89,8.86,8.87,11463200.0,7.4726,7.481,7.4557,7.4642,11463200.0
2010-06-08 11:15:00,8.87,8.92,8.87,8.91,9114000.0,7.4642,7.5062,7.4642,7.4978,9114000.0
2010-06-08 11:20:00,8.91,8.99,8.91,8.98,20017200.0,7.4978,7.5651,7.4978,7.5567,20017200.0
2010-06-08 11:25:00,8.98,8.99,8.96,8.97,12583200.0,7.5567,7.5651,7.5399,7.5483,12583200.0
2010-06-08 11:30:00,8.97,9.03,8.96,9.0,17544800.0,7.5483,7.5988,7.5399,7.5736,17544800.0
2010-06-08 11:35:00,9.0,9.02,8.98,9.02,12636400.0,7.5736,7.5904,7.5567,7.5904,12636400.0
2010-06-08 11:40:00,9.02,9.02,8.97,8.98,9699200.0,7.5904,7.5904,7.5483,7.5567,9699200.0
2010-06-08 11:45:00,8.98,9.02,8.96,9.01,7820400.0,7.5567,7.5904,7.5399,7.582,7820400.0
2010-06-08 11:50:00,9.02,9.04,9.01,9.02,13129200.0,7.5904,7.6072,7.582,7.5904,13129200.0
2010-06-08 11:55:00,9.02,9.04,8.99,9.0,10382400.0,7.5904,7.6072,7.5651,7.5736,10382400.0
2010-06-08 12:00:00,9.0,9.02,8.98,8.98,7165200.0,7.5736,7.5904,7.5567,7.5567,7165200.0
2010-06-08 12:05:00,8.98,8.99,8.96,8.97,8836800.0,7.5567,7.5651,7.5399,7.5483,8836800.0
2010-06-08 12:10:00,8.98,8.99,8.97,8.98,4023600.0,7.5567,7.5651,7.5483,7.5567,4023600.0
2010-06-08 12:15:00,8.98,8.98,8.96,8.96,5476800.0,7.5567,7.5567,7.5399,7.5399,5476800.0
2010-06-08 12:20:00,8.96,8.96,8.94,8.94,7711200.0,7.5399,7.5399,7.5231,7.5231,7711200.0
2010-06-08 12:25:00,8.94,8.96,8.94,8.94,7103600.0,7.5231,7.5399,7.5231,7.5231,7103600.0
2010-06-08 12:30:00,8.94,8.95,8.93,8.95,5913600.0,7.5231,7.5315,7.5147,7.5315,5913600.0
2010-06-08 12:35:00,8.95,8.95,8.93,8.93,5404000.0,7.5315,7.5315,7.5147,7.5147,5404000.0
2010-06-08 12:40:00,8.94,8.97,8.93,8.93,7243600.0,7.5231,7.5483,7.5147,7.5147,7243600.0
2010-06-08 12:45:00,8.93,8.93,8.89,8.91,13991600.0,7.5147,7.5147,7.481,7.4978,13991600.0
2010-06-08 12:50:00,8.91,8.94,8.9,8.93,7044800.0,7.4978,7.5231,7.4894,7.5147,7044800.0
2010-06-08 12:55:00,8.93,8.93,8.92,8.93,5059600.0,7.5147,7.5147,7.5062,7.5147,5059600.0
2010-06-08 13:00:00,8.92,8.94,8.91,8.91,6826400.0,7.5062,7.5231,7.4978,7.4978,6826400.0
2010-06-08 13:05:00,8.91,8.92,8.87,8.89,10942400.0,7.4978,7.5062,7.4642,7.481,10942400.0
2010-06-08 13:10:00,8.89,8.9,8.88,8.88,6647200.0,7.481,7.4894,7.4726,7.4726,6647200.0
2010-06-08 13:15:00,8.89,8.9,8.88,8.88,6381200.0,7.481,7.4894,7.4726,7.4726,6381200.0
2010-06-08 13:20:00,8.89,8.9,8.86,8.87,6862800.0,7.481,7.4894,7.4557,7.4642,6862800.0
2010-06-08 13:25:00,8.87,8.88,8.86,8.87,6731200.0,7.4642,7.4726,7.4557,7.4642,6731200.0
2010-06-08 13:30:00,8.87,8.87,8.84,8.85,14985600.0,7.4642,7.4642,7.4389,7.4473,14985600.0
2010-06-08 13:35:00,8.85,8.85,8.83,8.84,10816400.0,7.4473,7.4473,7.4305,7.4389,10816400.0
2010-06-08 13:40:00,8.84,8.86,8.83,8.86,7646800.0,7.4389,7.4557,7.4305,7.4557,7646800.0
2010-06-08 13:45:00,8.86,8.87,8.83,8.83,10780000.0,7.4557,7.4642,7.4305,7.4305,10780000.0
2010-06-08 13:50:00,8.83,8.84,8.83,8.83,8509200.0,7.4305,7.4389,7.4305,7.4305,8509200.0
2010-06-08 13:55:00,8.83,8.86,8.83,8.86,9220400.0,7.4305,7.4557,7.4305,7.4557,9220400.0
2010-06-08 14:00:00,8.86,8.87,8.85,8.86,7392000.0,7.4557,7.4642,7.4473,7.4557,7392000.0
2010-06-08 14:05:00,8.85,8.86,8.82,8.82,7450800.0,7.4473,7.4557,7.4221,7.4221,7450800.0
2010-06-08 14:10:00,8.82,8.83,8.8,8.82,13672400.0,7.4221,7.4305,7.4053,7.4221,13672400.0
2010-06-08 14:15:00,8.82,8.85,8.8,8.85,10071600.0,7.4221,7.4473,7.4053,7.4473,10071600.0
2010-06-08 14:20:00,8.85,8.89,8.84,8.88,12866000.0,7.4473,7.481,7.4389,7.4726,12866000.0
2010-06-08 14:25:00,8.88,8.9,8.87,8.88,16483600.0,7.4726,7.4894,7.4642,7.4726,16483600.0
2010-06-08 14:30:00,8.88,8.91,8.88,8.89,13515600.0,7.4726,7.4978,7.4726,7.481,13515600.0
2010-06-08 14:35:00,8.89,8.92,8.88,8.9,10155600.0,7.481,7.5062,7.4726,7.4894,10155600.0
2010-06-08 14:40:00,8.9,8.93,8.89,8.92,9268000.0,7.4894,7.5147,7.481,7.5062,9268000.0
2010-06-08 14:45:00,8.92,8.92,8.89,8.89,9226000.0,7.5062,7.5062,7.481,7.481,9226000.0
2010-06-08 14:50:00,8.89,8.89,8.83,8.83,16648800.0,7.481,7.481,7.4305,7.4305,16648800.0
2010-06-08 14:55:00,8.84,8.86,8.82,8.83,11902800.0,7.4389,7.4557,7.4221,7.4305,11902800.0
2010-06-08 15:00:00,8.83,8.86,8.83,8.84,9321200.0,7.4305,7.4557,7.4305,7.4389,9321200.0
2010-06-08 15:05:00,8.84,8.86,8.83,8.84,8772400.0,7.4389,7.4557,7.4305,7.4389,8772400.0
2010-06-08 15:10:00,8.84,8.85,8.8,8.8,11603200.0,7.4389,7.4473,7.4053,7.4053,11603200.0
2010-06-08 15:15:00,8.8,8.8,8.77,8.78,19208000.0,7.4053,7.4053,7.38,7.3884,19208000.0
2010-06-08 15:20:00,8.78,8.82,8.78,8.81,16021600.0,7.3884,7.4221,7.3884,7.4137,16021600.0
2010-06-08 15:25:00,8.81,8.86,8.81,8.85,18370800.0,7.4137,7.4557,7.4137,7.4473,18370800.0
2010-06-08 15:30:00,8.85,8.87,8.83,8.84,16892400.0,7.4473,7.4642,7.4305,7.4389,16892400.0
2010-06-08 15:35:00,8.84,8.91,8.84,8.9,18435200.0,7.4389,7.4978,7.4389,7.4894,18435200.0
2010-06-08 15:40:00,8.9,8.91,8.88,8.91,14582400.0,7.4894,7.4978,7.4726,7.4978,14582400.0
2010-06-08 15:45:00,8.91,8.91,8.87,8.88,18930800.0,7.4978,7.4978,7.4642,7.4726,18930800.0
2010-06-08 15:50:00,8.88,8.91,8.87,8.88,22587600.0,7.4726,7.4978,7.4642,7.4726,22587600.0
2010-06-08 15:55:00,8.88,8.91,8.87,8.91,25180400.0,7.4726,7.4978,7.4642,7.4978,25180400.0
2010-06-09 09:30:00,8.98,9.0,8.95,9.0,27899200.0,7.5567,7.5736,7.5315,7.5736,27899200.0
2010-06-09 09:35:00,9.0,9.0,8.91,8.93,18818800.0,7.5736,7.5736,7.4978,7.5147,18818800.0
2010-06-09 09:40:00,8.92,8.96,8.92,8.92,12888400.0,7.5062,7.5399,7.5062,7.5062,12888400.0
2010-06-09 09:45:00,8.92,8.92,8.88,8.89,17847200.0,7.5062,7.5062,7.4726,7.481,17847200.0
2010-06-09 09:50:00,8.89,8.92,8.89,8.89,13879600.0,7.481,7.5062,7.481,7.481,13879600.0
2010-06-09 09:55:00,8.89,8.91,8.88,8.89,14938000.0,7.481,7.4978,7.4726,7.481,14938000.0
2010-06-09 10:00:00,8.89,8.91,8.85,8.86,17721200.0,7.481,7.4978,7.4473,7.4557,17721200.0
2010-06-09 10:05:00,8.86,8.87,8.81,8.82,21056000.0,7.4557,7.4642,7.4137,7.4221,21056000.0
2010-06-09 10:10:00,8.82,8.84,8.81,8.82,15162000.0,7.4221,7.4389,7.4137,7.4221,15162000.0
2010-06-09 10:15:00,8.82,8.84,8.8,8.81,15033200.0,7.4221,7.4389,7.4053,7.4137,15033200.0
2010-06-09 10:20:00,8.81,8.85,8.81,8.84,11356800.0,7.4137,7.4473,7.4137,7.4389,11356800.0
2010-06-09 10:25:00,8.83,8.85,8.83,8.84,7610400.0,7.4305,7.4473,7.4305,7.4389,7610400.0
2010-06-09 10:30:00,8.84,8.85,8.82,8.83,7966000.0,7.4389,7.4473,7.4221,7.4305,7966000.0
2010-06-09 10:35:00,8.83,8.84,8.81,8.81,8923600.0,7.4305,7.4389,7.4137,7.4137,8923600.0
2010-06-09 10:40:00,8.81,8.83,8.8,8.83,11211200.0,7.4137,7.4305,7.4053,7.4305,11211200.0
2010-06-09 10:45:00,8.83,8.85,8.83,8.85,11846800.0,7.4305,7.4473,7.4305,7.4473,11846800.0
2010-06-09 10:50:00,8.85,8.88,8.84,8.87,12188400.0,7.4473,7.4726,7.4389,7.4642,12188400.0
2010-06-09 10:55:00,8.87,8.88,8.86,8.88,6832000.0,7.4642,7.4726,7.4557,7.4726,6832000.0
2010-06-09 11:00:00,8.88,8.91,8.88,8.91,13448400.0,7.4726,7.4978,7.4726,7.4978,13448400.0
2010-06-09 11:05:00,8.91,8.93,8.9,8.92,14336000.0,7.4978,7.5147,7.4894,7.5062,14336000.0
2010-06-09 11:10:00,8.92,8.93,8.89,8.9,13644400.0,7.5062,7.5147,7.481,7.4894,13644400.0
2010-06-09 11:15:00,8.89,8.92,8.89,8.9,8055600.0,7.481,7.5062,7.481,7.4894,8055600.0
2010-06-09 11:20:00,8.9,8.92,8.89,8.91,7168000.0,7.4894,7.5062,7.481,7.4978,7168000.0
2010-06-09 11:25:00,8.91,8.95,8.91,8.94,14464800.0,7.4978,7.5315,7.4978,7.5231,14464800.0
2010-06-09 11:30:00,8.94,8.94,8.92,8.92,7915600.0,7.5231,7.5231,7.5062,7.5062,7915600.0
2010-06-09 11:35:00,8.92,8.93,8.9,8.91,7109200.0,7.5062,7.5147,7.4894,7.4978,7109200.0
2010-06-09 11:40:00,8.91,8.93,8.9,8.9,5322800.0,7.4978,7.5147,7.4894,7.4894,5322800.0
2010-06-09 11:45:00,8.9,8.91,8.88,8.89,8873200.0,7.4894,7.4978,7.4726,7.481,8873200.0
2010-06-09 11:50:00,8.89,8.91,8.88,8.91,5821200.0,7.481,7.4978,7.4726,7.4978,5821200.0
2010-06-09 11:55:00,8.91,8.91,8.9,8.9,4491200.0,7.4978,7.4978,7.4894,7.4894,4491200.0
2010-06-09 12:00:00,8.9,8.91,8.89,8.9,3402000.0,7.4894,7.4978,7.481,7.4894,3402000.0
2010-06-09 12:05:00,8.9,8.9,8.89,8.9,3766000.0,7.4894,7.4894,7.481,7.4894,3766000.0
2010-06-09 12:10:00,8.9,8.92,8.9,8.91,4569600.0,7.4894,7.5062,7.4894,7.4978,4569600.0
2010-06-09 12:15:00,8.91,8.92,8.91,8.92,4034800.0,7.4978,7.5062,7.4978,7.5062,4034800.0
2010-06-09 12:20:00,8.92,8.96,8.92,8.96,9744000.0,7.5062,7.5399,7.5062,7.5399,9744000.0
2010-06-09 12:25:00,8.96,8.98,8.95,8.95,12171600.0,7.5399,7.5567,7.5315,7.5315,12171600.0
2010-06-09 12:30:00,8.96,8.96,8.92,8.92,7744800.0,7.5399,7.5399,7.5062,7.5062,7744800.0
2010-06-09 12:35:00,8.92,8.93,8.91,8.93,8422400.0,7.5062,7.5147,7.4978,7.5147,8422400.0
2010-06-09 12:40:00,8.93,8.93,8.91,8.92,5328400.0,7.5147,7.5147,7.4978,7.5062,5328400.0
2010-06-09 12:45:00,8.92,8.94,8.92,8.94,4502400.0,7.5062,7.5231,7.5062,7.5231,4502400.0
2010-06-09 12:50:00,8.94,8.95,8.92,8.93,4284000.0,7.5231,7.5315,7.5062,7.5147,4284000.0
2010-06-09 12:55:00,8.93,8.93,8.9,8.9,6216000.0,7.5147,7.5147,7.4894,7.4894,6216000.0
2010-06-09 13:00:00,8.9,8.91,8.88,8.89,5381600.0,7.4894,7.4978,7.4726,7.481,5381600.0
2010-06-09 13:05:00,8.89,8.9,8.87,8.87,7697200.0,7.481,7.4894,7.4642,7.4642,7697200.0
2010-06-09 13:10:00,8.87,8.88,8.86,8.88,8094800.0,7.4642,7.4726,7.4557,7.4726,8094800.0
2010-06-09 13:15:00,8.88,8.88,8.86,8.87,4656400.0,7.4726,7.4726,7.4557,7.4642,4656400.0
2010-06-09 13:20:00,8.87,8.88,8.86,8.87,5278000.0,7.4642,7.4726,7.4557,7.4642,5278000.0
2010-06-09 13:25:00,8.87,8.88,8.86,8.86,5331200.0,7.4642,7.4726,7.4557,7.4557,5331200.0
2010-06-09 13:30:00,8.86,8.86,8.82,8.83,9335200.0,7.4557,7.4557,7.4221,7.4305,9335200.0
2010-06-09 13:35:00,8.83,8.84,8.82,8.82,7733600.0,7.4305,7.4389,7.4221,7.4221,7733600.0
2010-06-09 13:40:00,8.82,8.83,8.81,8.82,9886800.0,7.4221,7.4305,7.4137,7.4221,9886800.0
2010-06-09 13:45:00,8.82,8.84,8.81,8.83,6526800.0,7.4221,7.4389,7.4137,7.4305,6526800.0
2010-06-09 13:50:00,8.83,8.84,8.82,8.83,4558400.0,7.4305,7.4389,7.4221,7.4305,4558400.0
2010-06-09 13:55:00,8.83,8.84,8.81,8.84,5101600.0,7.4305,7.4389,7.4137,7.4389,5101600.0
2010-06-09 14:00:00,8.84,8.86,8.8,8.81,12700800.0,7.4389,7.4557,7.4053,7.4137,12700800.0
2010-06-09 14:05:00,8.81,8.82,8.8,8.82,7831600.0,7.4137,7.4221,7.4053,7.4221,7831600.0
2010-06-09 14:10:00,8.82,8.85,8.81,8.85,6252400.0,7.4221,7.4473,7.4137,7.4473,6252400.0
2010-06-09 14:15:00,8.85,8.87,8.82,8.84,9590000.0,7.4473,7.4642,7.4221,7.4389,9590000.0
2010-06-09 14:20:00,8.84,8.84,8.81,8.82,5992000.0,7.4389,7.4389,7.4137,7.4221,5992000.0
2010-06-09 14:25:00,8.82,8.85,8.81,8.85,7498400.0,7.4221,7.4473,7.4137,7.4473,7498400.0
2010-06-09 14:30:00,8.85,8.86,8.83,8.83,5387200.0,7.4473,7.4557,7.4305,7.4305,5387200.0
2010-06-09 14:35:00,8.83,8.86,8.83,8.85,4429600.0,7.4305,7.4557,7.4305,7.4473,4429600.0
2010-06-09 14:40:00,8.85,8.85,8.82,8.82,6588400.0,7.4473,7.4473,7.4221,7.4221,6588400.0
2010-06-09 14:45:00,8.83,8.85,8.8,8.82,10738000.0,7.4305,7.4473,7.4053,7.4221,10738000.0
2010-06-09 14:50:00,8.82,8.83,8.8,8.8,9584400.0,7.4221,7.4305,7.4053,7.4053,9584400.0
2010-06-09 14:55:00,8.8,8.81,8.78,8.78,15727600.0,7.4053,7.4137,7.3884,7.3884,15727600.0
2010-06-09 15:00:00,8.78,8.8,8.77,8.78,13274800.0,7.3884,7.4053,7.38,7.3884,13274800.0
2010-06-09 15:05:00,8.78,8.8,8.78,8.78,8920800.0,7.3884,7.4053,7.3884,7.3884,8920800.0
2010-06-09 15:10:00,8.78,8.79,8.74,8.75,18636800.0,7.3884,7.3968,7.3548,7.3632,18636800.0
2010-06-09 15:15:00,8.75,8.75,8.71,8.72,17914400.0,7.3632,7.3632,7.3295,7.3379,17914400.0
2010-06-09 15:20:00,8.72,8.75,8.71,8.75,15750000.0,7.3379,7.3632,7.3295,7.3632,15750000.0
2010-06-09 15:25:00,8.75,8.76,8.72,8.75,11849600.0,7.3632,7.3716,7.3379,7.3632,11849600.0
2010-06-09 15:30:00,8.75,8.75,8.71,8.71,11499600.0,7.3632,7.3632,7.3295,7.3295,11499600.0
2010-06-09 15:35:00,8.71,8.76,8.68,8.69,18183200.0,7.3295,7.3716,7.3043,7.3127,18183200.0
2010-06-09 15:40:00,8.7,8.72,8.69,8.7,16066400.0,7.3211,7.3379,7.3127,7.3211,16066400.0
2010-06-09 15:45:00,8.7,8.71,8.67,8.68,16528400.0,7.3211,7.3295,7.2959,7.3043,16528400.0
2010-06-09 15:50:00,8.68,8.68,8.66,8.68,22906800.0,7.3043,7.3043,7.2874,7.3043,22906800.0
2010-06-09 15:55:00,8.68,8.7,8.66,8.69,26308800.0,7.3043,7.3211,7.2874,7.3127,26308800.0
2010-06-10 09:30:00,8.74,8.79,8.73,8.75,23912000.0,7.3548,7.3968,7.3464,7.3632,23912000.0
2010-06-10 09:35:00,8.75,8.76,8.65,8.68,27328000.0,7.3632,7.3716,7.279,7.3043,27328000.0
2010-06-10 09:40:00,8.67,8.7,8.65,8.67,19115600.0,7.2959,7.3211,7.279,7.2959,19115600.0
2010-06-10 09:45:00,8.68,8.73,8.66,8.73,18835600.0,7.3043,7.3464,7.2874,7.3464,18835600.0
2010-06-10 09:50:00,8.73,8.77,8.73,8.75,23259600.0,7.3464,7.38,7.3464,7.3632,23259600.0
2010-06-10 09:55:00,8.75,8.76,8.72,8.75,12580400.0,7.3632,7.3716,7.3379,7.3632,12580400.0
2010-06-10 10:00:00,8.75,8.78,8.75,8.77,20837600.0,7.3632,7.3884,7.3632,7.38,20837600.0
2010-06-10 10:05:00,8.77,8.79,8.77,8.77,17740800.0,7.38,7.3968,7.38,7.38,17740800.0
2010-06-10 10:10:00,8.77,8.79,8.75,8.79,11009600.0,7.38,7.3968,7.3632,7.3968,11009600.0
2010-06-10 10:15:00,8.79,8.8,8.76,8.8,13199200.0,7.3968,7.4053,7.3716,7.4053,13199200.0
2010-06-10 10:20:00,8.8,8.82,8.78,8.8,13608000.0,7.4053,7.4221,7.3884,7.4053,13608000.0
2010-06-10 10:25:00,8.8,8.81,8.77,8.78,13333600.0,7.4053,7.4137,7.38,7.3884,13333600.0
2010-06-10 10:30:00,8.78,8.84,8.78,8.83,14943600.0,7.3884,7.4389,7.3884,7.4305,14943600.0
2010-06-10 10:35:00,8.83,8.84,8.8,8.81,12586000.0,7.4305,7.4389,7.4053,7.4137,12586000.0
2010-06-10 10:40:00,8.82,8.85,8.81,8.85,10472000.0,7.4221,7.4473,7.4137,7.4473,10472000.0
2010-06-10 10:45:00,8.85,8.85,8.81,8.83,8814400.0,7.4473,7.4473,7.4137,7.4305,8814400.0
2010-06-10 10:50:00,8.83,8.84,8.81,8.84,6440000.0,7.4305,7.4389,7.4137,7.4389,6440000.0
2010-06-10 10:55:00,8.84,8.84,8.81,8.82,8094800.0,7.4389,7.4389,7.4137,7.4221,8094800.0
2010-06-10 11:00:00,8.82,8.85,8.82,8.84,10200400.0,7.4221,7.4473,7.4221,7.4389,10200400.0
2010-06-10 11:05:00,8.84,8.85,8.82,8.83,6232800.0,7.4389,7.4473,7.4221,7.4305,6232800.0
2010-06-10 11:10:00,8.83,8.85,8.83,8.84,8296400.0,7.4305,7.4473,7.4305,7.4389,8296400.0
2010-06-10 11:15:00,8.84,8.85,8.83,8.84,4662000.0,7.4389,7.4473,7.4305,7.4389,4662000.0
2010-06-10 11:20:00,8.84,8.85,8.83,8.84,5969600.0,7.4389,7.4473,7.4305,7.4389,5969600.0
2010-06-10 11:25:00,8.83,8.84,8.82,8.83,6675200.0,7.4305,7.4389,7.4221,7.4305,6675200.0
2010-06-10 11:30:00,8.83,8.83,8.82,8.82,5639200.0,7.4305,7.4305,7.4221,7.4221,5639200.0
2010-06-10 11:35:00,8.82,8.83,8.8,8.82,8167600.0,7.4221,7.4305,7.4053,7.4221,8167600.0
2010-06-10 11:40:00,8.82,8.82,8.8,8.8,5913600.0,7.4221,7.4221,7.4053,7.4053,5913600.0
2010-06-10 11:45:00,8.8,8.8,8.78,8.79,8741600.0,7.4053,7.4053,7.3884,7.3968,8741600.0
2010-06-10 11:50:00,8.79,8.81,8.79,8.81,4648000.0,7.3968,7.4137,7.3968,7.4137,4648000.0
2010-06-10 11:55:00,8.81,8.81,8.8,8.81,3595200.0,7.4137,7.4137,7.4053,7.4137,3595200.0
2010-06-10 12:00:00,8.81,8.81,8.79,8.79,6078800.0,7.4137,7.4137,7.3968,7.3968,6078800.0
2010-06-10 12:05:00,8.79,8.8,8.78,8.79,6664000.0,7.3968,7.4053,7.3884,7.3968,6664000.0
2010-06-10 12:10:00,8.79,8.8,8.78,8.78,5308800.0,7.3968,7.4053,7.3884,7.3884,5308800.0
2010-06-10 12:15:00,8.78,8.8,8.78,8.78,5404000.0,7.3884,7.4053,7.3884,7.3884,5404000.0
2010-06-10 12:20:00,8.78,8.81,8.78,8.8,5202400.0,7.3884,7.4137,7.3884,7.4053,5202400.0
2010-06-10 12:25:00,8.8,8.82,8.8,8.81,5079200.0,7.4053,7.4221,7.4053,7.4137,5079200.0
2010-06-10 12:30:00,8.81,8.82,8.8,8.81,4989600.0,7.4137,7.4221,7.4053,7.4137,4989600.0
2010-06-10 12:35:00,8.81,8.81,8.78,8.8,4751600.0,7.4137,7.4137,7.3884,7.4053,4751600.0
2010-06-10 12:40:00,8.8,8.8,8.76,8.76,6389600.0,7.4053,7.4053,7.3716,7.3716,6389600.0
2010-06-10 12:45:00,8.76,8.77,8.74,8.75,11270000.0,7.3716,7.38,7.3548,7.3632,11270000.0
2010-06-10 12:50:00,8.75,8.78,8.75,8.77,4978400.0,7.3632,7.3884,7.3632,7.38,4978400.0
2010-06-10 12:55:00,8.77,8.79,8.75,8.78,6258000.0,7.38,7.3968,7.3632,7.3884,6258000.0
2010-06-10 13:00:00,8.79,8.79,8.76,8.77,5535600.0,7.3968,7.3968,7.3716,7.38,5535600.0
2010-06-10 13:05:00,8.77,8.79,8.77,8.78,3995600.0,7.38,7.3968,7.38,7.3884,3995600.0
2010-06-10 13:10:00,8.78,8.82,8.78,8.81,6840400.0,7.3884,7.4221,7.3884,7.4137,6840400.0
2010-06-10 13:15:00,8.81,8.82,8.79,8.8,5320000.0,7.4137,7.4221,7.3968,7.4053,5320000.0
2010-06-10 13:20:00,8.8,8.81,8.79,8.81,3866800.0,7.4053,7.4137,7.3968,7.4137,3866800.0
2010-06-10 13:25:00,8.81,8.83,8.81,8.83,7277200.0,7.4137,7.4305,7.4137,7.4305,7277200.0
2010-06-10 13:30:00,8.83,8.84,8.82,8.82,6370000.0,7.4305,7.4389,7.4221,7.4221,6370000.0
2010-06-10 13:35:00,8.82,8.83,8.81,8.83,4130000.0,7.4221,7.4305,7.4137,7.4305,4130000.0
2010-06-10 13:40:00,8.83,8.83,8.82,8.82,2727200.0,7.4305,7.4305,7.4221,7.4221,2727200.0
2010-06-10 13:45:00,8.82,8.84,8.82,8.84,6890800.0,7.4221,7.4389,7.4221,7.4389,6890800.0
2010-06-10 13:50:00,8.83,8.84,8.81,8.82,4760000.0,7.4305,7.4389,7.4137,7.4221,4760000.0
2010-06-10 13:55:00,8.82,8.83,8.81,8.82,3096800.0,7.4221,7.4305,7.4137,7.4221,3096800.0
2010-06-10 14:00:00,8.82,8.82,8.81,8.82,3368400.0,7.4221,7.4221,7.4137,7.4221,3368400.0
2010-06-10 14:05:00,8.82,8.82,8.8,8.81,4065600.0,7.4221,7.4221,7.4053,7.4137,4065600.0
2010-06-10 14:10:00,8.81,8.81,8.8,8.8,3710000.0,7.4137,7.4137,7.4053,7.4053,3710000.0
2010-06-10 14:15:00,8.8,8.83,8.8,8.83,3682000.0,7.4053,7.4305,7.4053,7.4305,3682000.0
2010-06-10 14:20:00,8.83,8.85,8.83,8.83,6316800.0,7.4305,7.4473,7.4305,7.4305,6316800.0
2010-06-10 14:25:00,8.83,8.85,8.83,8.84,6134800.0,7.4305,7.4473,7.4305,7.4389,6134800.0
2010-06-10 14:30:00,8.84,8.86,8.84,8.86,8999200.0,7.4389,7.4557,7.4389,7.4557,8999200.0
2010-06-10 14:35:00,8.86,8.9,8.86,8.89,18113200.0,7.4557,7.4894,7.4557,7.481,18113200.0
2010-06-10 14:40:00,8.89,8.92,8.89,8.92,15136800.0,7.481,7.5062,7.481,7.5062,15136800.0
2010-06-10 14:45:00,8.92,8.92,8.91,8.91,9035600.0,7.5062,7.5062,7.4978,7.4978,9035600.0
2010-06-10 14:50:00,8.92,8.92,8.9,8.91,7411600.0,7.5062,7.5062,7.4894,7.4978,7411600.0
2010-06-10 14:55:00,8.91,8.92,8.91,8.91,8724800.0,7.4978,7.5062,7.4978,7.4978,8724800.0
2010-06-10 15:00:00,8.91,8.92,8.9,8.9,12905200.0,7.4978,7.5062,7.4894,7.4894,12905200.0
2010-06-10 15:05:00,8.9,8.92,8.9,8.92,9063600.0,7.4894,7.5062,7.4894,7.5062,9063600.0
2010-06-10 15:10:00,8.92,8.92,8.91,8.91,6498800.0,7.5062,7.5062,7.4978,7.4978,6498800.0
2010-06-10 15:15:00,8.91,8.94,8.91,8.94,12625200.0,7.4978,7.5231,7.4978,7.5231,12625200.0
2010-06-10 15:20:00,8.94,8.96,8.94,8.95,14529200.0,7.5231,7.5399,7.5231,7.5315,14529200.0
2010-06-10 15:25:00,8.95,8.95,8.93,8.93,9156000.0,7.5315,7.5315,7.5147,7.5147,9156000.0
2010-06-10 15:30:00,8.93,8.96,8.93,8.95,9181200.0,7.5147,7.5399,7.5147,7.5315,9181200.0
2010-06-10 15:35:00,8.95,8.95,8.92,8.92,11726400.0,7.5315,7.5315,7.5062,7.5062,11726400.0
2010-06-10 15:40:00,8.92,8.94,8.92,8.94,12678400.0,7.5062,7.5231,7.5062,7.5231,12678400.0
2010-06-10 15:45:00,8.94,8.94,8.92,8.93,10631600.0,7.5231,7.5231,7.5062,7.5147,10631600.0
2010-06-10 15:50:00,8.93,8.95,8.93,8.94,12815600.0,7.5147,7.5315,7.5147,7.5231,12815600.0
2010-06-10 15:55:00,8.94,8.96,8.94,8.96,24231200.0,7.5231,7.5399,7.5231,7.5399,24231200.0
2010-06-11 09:30:00,8.87,8.89,8.85,8.88,18622800.0,7.4642,7.481,7.4473,7.4726,18622800.0
2010-06-11 09:35:00,8.88,8.89,8.85,8.86,12510400.0,7.4726,7.481,7.4473,7.4557,12510400.0
2010-06-11 09:40:00,8.86,8.88,8.86,8.87,8864800.0,7.4557,7.4726,7.4557,7.4642,8864800.0
2010-06-11 09:45:00,8.87,8.88,8.83,8.85,15915200.0,7.4642,7.4726,7.4305,7.4473,15915200.0
2010-06-11 09:50:00,8.85,8.87,8.85,8.86,7702800.0,7.4473,7.4642,7.4473,7.4557,7702800.0
2010-06-11 09:55:00,8.86,8.91,8.85,8.9,19255600.0,7.4557,7.4978,7.4473,7.4894,19255600.0
2010-06-11 10:00:00,8.9,8.91,8.89,8.9,8808800.0,7.4894,7.4978,7.481,7.4894,8808800.0
2010-06-11 10:05:00,8.9,8.94,8.89,8.92,14084000.0,7.4894,7.5231,7.481,7.5062,14084000.0
2010-06-11 10:10:00,8.92,8.94,8.92,8.94,12700800.0,7.5062,7.5231,7.5062,7.5231,12700800.0
2010-06-11 10:15:00,8.94,8.95,8.93,8.94,8481200.0,7.5231,7.5315,7.5147,7.5231,8481200.0
2010-06-11 10:20:00,8.94,8.98,8.93,8.96,13798400.0,7.5231,7.5567,7.5147,7.5399,13798400.0
2010-06-11 10:25:00,8.95,8.96,8.95,8.96,5037200.0,7.5315,7.5399,7.5315,7.5399,5037200.0
2010-06-11 10:30:00,8.96,8.97,8.94,8.94,8472800.0,7.5399,7.5483,7.5231,7.5231,8472800.0
2010-06-11 10:35:00,8.94,8.94,8.92,8.93,7742000.0,7.5231,7.5231,7.5062,7.5147,7742000.0
2010-06-11 10:40:00,8.93,8.95,8.93,8.94,4782400.0,7.5147,7.5315,7.5147,7.5231,4782400.0
2010-06-11 10:45:00,8.94,8.95,8.93,8.94,2959600.0,7.5231,7.5315,7.5147,7.5231,2959600.0
2010-06-11 10:50:00,8.94,8.95,8.9,8.91,8878800.0,7.5231,7.5315,7.4894,7.4978,8878800.0
2010-06-11 10:55:00,8.91,8.92,8.9,8.9,5420800.0,7.4978,7.5062,7.4894,7.4894,5420800.0
2010-06-11 11:00:00,8.91,8.91,8.9,8.91,3211600.0,7.4978,7.4978,7.4894,7.4978,3211600.0
2010-06-11 11:05:00,8.91,8.91,8.87,8.87,9156000.0,7.4978,7.4978,7.4642,7.4642,9156000.0
2010-06-11 11:10:00,8.87,8.88,8.86,8.87,7350000.0,7.4642,7.4726,7.4557,7.4642,7350000.0
2010-06-11 11:15:00,8.87,8.87,8.85,8.86,8954400.0,7.4642,7.4642,7.4473,7.4557,8954400.0
2010-06-11 11:20:00,8.86,8.87,8.85,8.86,6426000.0,7.4557,7.4642,7.4473,7.4557,6426000.0
2010-06-11 11:25:00,8.86,8.87,8.86,8.87,4986800.0,7.4557,7.4642,7.4557,7.4642,4986800.0
2010-06-11 11:30:00,8.87,8.89,8.87,8.89,6157200.0,7.4642,7.481,7.4642,7.481,6157200.0
2010-06-11 11:35:00,8.89,8.9,8.88,8.89,4690000.0,7.481,7.4894,7.4726,7.481,4690000.0
2010-06-11 11:40:00,8.89,8.89,8.87,8.88,4228000.0,7.481,7.481,7.4642,7.4726,4228000.0
2010-06-11 11:45:00,8.88,8.9,8.88,8.9,5238800.0,7.4726,7.4894,7.4726,7.4894,5238800.0
2010-06-11 11:50:00,8.9,8.93,8.9,8.91,5689600.0,7.4894,7.5147,7.4894,7.4978,5689600.0
2010-06-11 11:55:00,8.92,8.93,8.9,8.92,4491200.0,7.5062,7.5147,7.4894,7.5062,4491200.0
2010-06-11 12:00:00,8.92,8.93,8.91,8.91,3138800.0,7.5062,7.5147,7.4978,7.4978,3138800.0
2010-06-11 12:05:00,8.91,8.92,8.9,8.92,2049600.0,7.4978,7.5062,7.4894,7.5062,2049600.0
2010-06-11 12:10:00,8.92,8.93,8.9,8.93,3329200.0,7.5062,7.5147,7.4894,7.5147,3329200.0
2010-06-11 12:15:00,8.93,8.93,8.92,8.92,3749200.0,7.5147,7.5147,7.5062,7.5062,3749200.0
2010-06-11 12:20:00,8.92,8.92,8.9,8.9,2584400.0,7.5062,7.5062,7.4894,7.4894,2584400.0
2010-06-11 12:25:00,8.9,8.9,8.89,8.9,3788400.0,7.4894,7.4894,7.481,7.4894,3788400.0
2010-06-11 12:30:00,8.9,8.9,8.88,8.89,3150000.0,7.4894,7.4894,7.4726,7.481,3150000.0
2010-06-11 12:35:00,8.9,8.92,8.89,8.91,3124800.0,7.4894,7.5062,7.481,7.4978,3124800.0
2010-06-11 12:40:00,8.91,8.93,8.9,8.92,3802400.0,7.4978,7.5147,7.4894,7.5062,3802400.0
2010-06-11 12:45:00,8.92,8.93,8.92,8.92,2531200.0,7.5062,7.5147,7.5062,7.5062,2531200.0
2010-06-11 12:50:00,8.92,8.93,8.92,8.92,3220000.0,7.5062,7.5147,7.5062,7.5062,3220000.0
2010-06-11 12:55:00,8.92,8.92,8.91,8.92,3060400.0,7.5062,7.5062,7.4978,7.5062,3060400.0
2010-06-11 13:00:00,8.92,8.94,8.92,8.94,3670800.0,7.5062,7.5231,7.5062,7.5231,3670800.0
2010-06-11 13:05:00,8.94,8.96,8.93,8.95,5852000.0,7.5231,7.5399,7.5147,7.5315,5852000.0
2010-06-11 13:10:00,8.95,8.96,8.94,8.96,4740400.0,7.5315,7.5399,7.5231,7.5399,4740400.0
2010-06-11 13:15:00,8.96,8.97,8.95,8.95,6938400.0,7.5399,7.5483,7.5315,7.5315,6938400.0
2010-06-11 13:20:00,8.95,8.96,8.94,8.94,2979200.0,7.5315,7.5399,7.5231,7.5231,2979200.0
2010-06-11 13:25:00,8.94,8.96,8.94,8.95,3155600.0,7.5231,7.5399,7.5231,7.5315,3155600.0
2010-06-11 13:30:00,8.95,8.95,8.93,8.93,5390000.0,7.5315,7.5315,7.5147,7.5147,5390000.0
2010-06-11 13:35:00,8.93,8.94,8.92,8.94,5219200.0,7.5147,7.5231,7.5062,7.5231,5219200.0
2010-06-11 13:40:00,8.94,8.94,8.91,8.92,4933600.0,7.5231,7.5231,7.4978,7.5062,4933600.0
2010-06-11 13:45:00,8.92,8.95,8.91,8.91,4239200.0,7.5062,7.5315,7.4978,7.4978,4239200.0
2010-06-11 13:50:00,8.91,8.92,8.91,8.92,2679600.0,7.4978,7.5062,7.4978,7.5062,2679600.0
2010-06-11 13:55:00,8.92,8.94,8.92,8.93,3071600.0,7.5062,7.5231,7.5062,7.5147,3071600.0
2010-06-11 14:00:00,8.93,8.94,8.92,8.93,2856000.0,7.5147,7.5231,7.5062,7.5147,2856000.0
2010-06-11 14:05:00,8.93,8.94,8.93,8.94,3057600.0,7.5147,7.5231,7.5147,7.5231,3057600.0
2010-06-11 14:10:00,8.94,8.94,8.92,8.93,2161600.0,7.5231,7.5231,7.5062,7.5147,2161600.0
2010-06-11 14:15:00,8.92,8.93,8.9,8.9,5502000.0,7.5062,7.5147,7.4894,7.4894,5502000.0
2010-06-11 14:20:00,8.9,8.91,8.9,8.9,3469200.0,7.4894,7.4978,7.4894,7.4894,3469200.0
2010-06-11 14:25:00,8.9,8.92,8.89,8.91,3136000.0,7.4894,7.5062,7.481,7.4978,3136000.0
2010-06-11 14:30:00,8.92,8.92,8.91,8.91,3973200.0,7.5062,7.5062,7.4978,7.4978,3973200.0
2010-06-11 14:35:00,8.91,8.92,8.91,8.91,2052400.0,7.4978,7.5062,7.4978,7.4978,2052400.0
2010-06-11 14:40:00,8.91,8.92,8.91,8.92,2273600.0,7.4978,7.5062,7.4978,7.5062,2273600.0
2010-06-11 14:45:00,8.92,8.96,8.92,8.96,10332000.0,7.5062,7.5399,7.5062,7.5399,10332000.0
2010-06-11 14:50:00,8.96,8.96,8.94,8.95,4340000.0,7.5399,7.5399,7.5231,7.5315,4340000.0
2010-06-11 14:55:00,8.95,8.96,8.94,8.95,2839200.0,7.5315,7.5399,7.5231,7.5315,2839200.0
2010-06-11 15:00:00,8.95,8.97,8.95,8.96,4639600.0,7.5315,7.5483,7.5315,7.5399,4639600.0
2010-06-11 15:05:00,8.96,8.97,8.95,8.95,6011600.0,7.5399,7.5483,7.5315,7.5315,6011600.0
2010-06-11 15:10:00,8.95,8.95,8.94,8.95,3612000.0,7.5315,7.5315,7.5231,7.5315,3612000.0
2010-06-11 15:15:00,8.95,8.97,8.95,8.96,4488400.0,7.5315,7.5483,7.5315,7.5399,4488400.0
2010-06-11 15:20:00,8.96,8.97,8.95,8.97,2842000.0,7.5399,7.5483,7.5315,7.5483,2842000.0
2010-06-11 15:25:00,8.97,8.99,8.96,8.97,11956000.0,7.5483,7.5651,7.5399,7.5483,11956000.0
2010-06-11 15:30:00,8.98,8.99,8.97,8.99,6577200.0,7.5567,7.5651,7.5483,7.5651,6577200.0
2010-06-11 15:35:00,8.99,9.01,8.98,9.01,15825600.0,7.5651,7.582,7.5567,7.582,15825600.0
2010-06-11 15:40:00,9.01,9.04,9.01,9.03,18048800.0,7.582,7.6072,7.582,7.5988,18048800.0
2010-06-11 15:45:00,9.03,9.07,9.02,9.06,17388000.0,7.5988,7.6325,7.5904,7.624,17388000.0
2010-06-11 15:50:00,9.06,9.06,9.04,9.06,16408000.0,7.624,7.624,7.6072,7.624,16408000.0
2010-06-11 15:55:00,9.06,9.06,9.05,9.05,15212400.0,7.624,7.624,7.6156,7.6156,15212400.0
2010-06-14 09:30:00,9.14,9.15,9.12,9.13,21551600.0,7.6914,7.6998,7.6745,7.683,21551600.0
2010-06-14 09:35:00,9.13,9.16,9.13,9.15,18256000.0,7.683,7.7082,7.683,7.6998,18256000.0
2010-06-14 09:40:00,9.15,9.17,9.14,9.16,13115200.0,7.6998,7.7166,7.6914,7.7082,13115200.0
2010-06-14 09:45:00,9.16,9.19,9.15,9.18,13020000.0,7.7082,7.7334,7.6998,7.725,13020000.0
2010-06-14 09:50:00,9.18,9.19,9.16,9.16,11191600.0,7.725,7.7334,7.7082,7.7082,11191600.0
2010-06-14 09:55:00,9.16,9.19,9.16,9.17,7481600.0,7.7082,7.7334,7.7082,7.7166,7481600.0
2010-06-14 10:00:00,9.18,9.19,9.17,9.18,7019600.0,7.725,7.7334,7.7166,7.725,7019600.0
2010-06-14 10:05:00,9.18,9.2,9.18,9.2,11807600.0,7.725,7.7419,7.725,7.7419,11807600.0
2010-06-14 10:10:00,9.2,9.23,9.2,9.22,15646400.0,7.7419,7.7671,7.7419,7.7587,15646400.0
2010-06-14 10:15:00,9.22,9.23,9.21,9.23,9391200.0,7.7587,7.7671,7.7503,7.7671,9391200.0
2010-06-14 10:20:00,9.23,9.23,9.22,9.22,6050800.0,7.7671,7.7671,7.7587,7.7587,6050800.0
2010-06-14 10:25:00,9.22,9.23,9.21,9.22,7243600.0,7.7587,7.7671,7.7503,7.7587,7243600.0
2010-06-14 10:30:00,9.22,9.23,9.21,9.21,6174000.0,7.7587,7.7671,7.7503,7.7503,6174000.0
2010-06-14 10:35:00,9.21,9.21,9.2,9.21,4704000.0,7.7503,7.7503,7.7419,7.7503,4704000.0
2010-06-14 10:40:00,9.21,9.21,9.19,9.19,10732400.0,7.7503,7.7503,7.7334,7.7334,10732400.0
2010-06-14 10:45:00,9.19,9.21,9.19,9.2,4818800.0,7.7334,7.7503,7.7334,7.7419,4818800.0
2010-06-14 10:50:00,9.2,9.21,9.2,9.2,5238800.0,7.7419,7.7503,7.7419,7.7419,5238800.0
2010-06-14 10:55:00,9.2,9.22,9.2,9.22,7016800.0,7.7419,7.7587,7.7419,7.7587,7016800.0
2010-06-14 11:00:00,9.22,9.22,9.21,9.22,4438000.0,7.7587,7.7587,7.7503,7.7587,4438000.0
2010-06-14 11:05:00,9.22,9.24,9.22,9.24,9982000.0,7.7587,7.7755,7.7587,7.7755,9982000.0
2010-06-14 11:10:00,9.24,9.24,9.23,9.24,6361600.0,7.7755,7.7755,7.7671,7.7755,6361600.0
2010-06-14 11:15:00,9.24,9.24,9.23,9.24,3550400.0,7.7755,7.7755,7.7671,7.7755,3550400.0
2010-06-14 11:20:00,9.24,9.26,9.24,9.25,11359600.0,7.7755,7.7923,7.7755,7.7839,11359600.0
2010-06-14 11:25:00,9.25,9.25,9.23,9.23,5138000.0,7.7839,7.7839,7.7671,7.7671,5138000.0
2010-06-14 11:30:00,9.23,9.24,9.23,9.24,4278400.0,7.7671,7.7755,7.7671,7.7755,4278400.0
2010-06-14 11:35:00,9.24,9.24,9.23,9.23,3614800.0,7.7755,7.7755,7.7671,7.7671,3614800.0
2010-06-14 11:40:00,9.23,9.25,9.23,9.25,3964800.0,7.7671,7.7839,7.7671,7.7839,3964800.0
2010-06-14 11:45:00,9.25,9.25,9.24,9.24,3889200.0,7.7839,7.7839,7.7755,7.7755,3889200.0
2010-06-14 11:50:00,9.24,9.25,9.24,9.24,2447200.0,7.7755,7.7839,7.7755,7.7755,2447200.0
2010-06-14 11:55:00,9.24,9.24,9.23,9.23,2203600.0,7.7755,7.7755,7.7671,7.7671,2203600.0
2010-06-14 12:00:00,9.23,9.25,9.23,9.24,3788400.0,7.7671,7.7839,7.7671,7.7755,3788400.0
2010-06-14 12:05:00,9.24,9.24,9.23,9.23,2598400.0,7.7755,7.7755,7.7671,7.7671,2598400.0
2010-06-14 12:10:00,9.23,9.24,9.23,9.23,2724400.0,7.7671,7.7755,7.7671,7.7671,2724400.0
2010-06-14 12:15:00,9.24,9.24,9.22,9.22,4071200.0,7.7755,7.7755,7.7587,7.7587,4071200.0
2010-06-14 12:20:00,9.22,9.23,9.22,9.22,4555600.0,7.7587,7.7671,7.7587,7.7587,4555600.0
2010-06-14 12:25:00,9.22,9.23,9.22,9.23,2564800.0,7.7587,7.7671,7.7587,7.7671,2564800.0
2010-06-14 12:30:00,9.23,9.23,9.22,9.23,3609200.0,7.7671,7.7671,7.7587,7.7671,3609200.0
2010-06-14 12:35:00,9.23,9.23,9.22,9.22,2483600.0,7.7671,7.7671,7.7587,7.7587,2483600.0
2010-06-14 12:40:00,9.22,9.22,9.21,9.22,3046400.0,7.7587,7.7587,7.7503,7.7587,3046400.0
2010-06-14 12:45:00,9.22,9.23,9.21,9.21,3455200.0,7.7587,7.7671,7.7503,7.7503,3455200.0
2010-06-14 12:50:00,9.21,9.22,9.21,9.21,4166400.0,7.7503,7.7587,7.7503,7.7503,4166400.0
2010-06-14 12:55:00,9.21,9.22,9.2,9.21,3934000.0,7.7503,7.7587,7.7419,7.7503,3934000.0
2010-06-14 13:00:00,9.21,9.21,9.2,9.2,3690400.0,7.7503,7.7503,7.7419,7.7419,3690400.0
2010-06-14 13:05:00,9.21,9.21,9.19,9.19,9998800.0,7.7503,7.7503,7.7334,7.7334,9998800.0
2010-06-14 13:10:00,9.19,9.2,9.18,9.19,7848400.0,7.7334,7.7419,7.725,7.7334,7848400.0
2010-06-14 13:15:00,9.19,9.21,9.18,9.2,7168000.0,7.7334,7.7503,7.725,7.7419,7168000.0
2010-06-14 13:20:00,9.2,9.21,9.19,9.2,3110800.0,7.7419,7.7503,7.7334,7.7419,3110800.0
2010-06-14 13:25:00,9.21,9.21,9.19,9.19,2931600.0,7.7503,7.7503,7.7334,7.7334,2931600.0
2010-06-14 13:30:00,9.19,9.2,9.19,9.19,4074000.0,7.7334,7.7419,7.7334,7.7334,4074000.0
2010-06-14 13:35:00,9.19,9.21,9.19,9.21,6053600.0,7.7334,7.7503,7.7334,7.7503,6053600.0
2010-06-14 13:40:00,9.21,9.22,9.2,9.2,4074000.0,7.7503,7.7587,7.7419,7.7419,4074000.0
2010-06-14 13:45:00,9.2,9.21,9.19,9.19,2696400.0,7.7419,7.7503,7.7334,7.7334,2696400.0
2010-06-14 13:50:00,9.19,9.2,9.18,9.18,5714800.0,7.7334,7.7419,7.725,7.725,5714800.0
2010-06-14 13:55:00,9.18,9.19,9.16,9.16,10404800.0,7.725,7.7334,7.7082,7.7082,10404800.0
2010-06-14 14:00:00,9.16,9.17,9.15,9.16,10340400.0,7.7082,7.7166,7.6998,7.7082,10340400.0
2010-06-14 14:05:00,9.16,9.17,9.14,9.16,10483200.0,7.7082,7.7166,7.6914,7.7082,10483200.0
2010-06-14 14:10:00,9.16,9.18,9.16,9.16,5689600.0,7.7082,7.725,7.7082,7.7082,5689600.0
2010-06-14 14:15:00,9.16,9.17,9.13,9.15,13918800.0,7.7082,7.7166,7.683,7.6998,13918800.0
2010-06-14 14:20:00,9.15,9.16,9.13,9.15,6641600.0,7.6998,7.7082,7.683,7.6998,6641600.0
2010-06-14 14:25:00,9.15,9.15,9.14,9.15,6431600.0,7.6998,7.6998,7.6914,7.6998,6431600.0
2010-06-14 14:30:00,9.15,9.15,9.1,9.12,15092000.0,7.6998,7.6998,7.6577,7.6745,15092000.0
2010-06-14 14:35:00,9.12,9.13,9.11,9.12,7336000.0,7.6745,7.683,7.6661,7.6745,7336000.0
2010-06-14 14:40:00,9.12,9.14,9.1,9.13,8486800.0,7.6745,7.6914,7.6577,7.683,8486800.0
2010-06-14 14:45:00,9.13,9.16,9.13,9.15,6767600.0,7.683,7.7082,7.683,7.6998,6767600.0
2010-06-14 14:50:00,9.15,9.16,9.14,9.15,4295200.0,7.6998,7.7082,7.6914,7.6998,4295200.0
2010-06-14 14:55:00,9.15,9.15,9.14,9.15,4135600.0,7.6998,7.6998,7.6914,7.6998,4135600.0
2010-06-14 15:00:00,9.15,9.16,9.13,9.13,7646800.0,7.6998,7.7082,7.683,7.683,7646800.0
2010-06-14 15:05:00,9.13,9.15,9.12,9.15,6249600.0,7.683,7.6998,7.6745,7.6998,6249600.0
2010-06-14 15:10:00,9.15,9.15,9.14,9.14,3883600.0,7.6998,7.6998,7.6914,7.6914,3883600.0
2010-06-14 15:15:00,9.14,9.18,9.14,9.17,10301200.0,7.6914,7.725,7.6914,7.7166,10301200.0
2010-06-14 15:20:00,9.17,9.18,9.14,9.15,7730800.0,7.7166,7.725,7.6914,7.6998,7730800.0
2010-06-14 15:25:00,9.15,9.16,9.13,9.14,5418000.0,7.6998,7.7082,7.683,7.6914,5418000.0
2010-06-14 15:30:00,9.14,9.15,9.12,9.12,9108400.0,7.6914,7.6998,7.6745,7.6745,9108400.0
2010-06-14 15:35:00,9.12,9.12,9.08,9.09,13036800.0,7.6745,7.6745,7.6409,7.6493,13036800.0
2010-06-14 15:40:00,9.09,9.11,9.07,9.1,13252400.0,7.6493,7.6661,7.6325,7.6577,13252400.0
2010-06-14 15:45:00,9.1,9.12,9.1,9.11,10292800.0,7.6577,7.6745,7.6577,7.6661,10292800.0
2010-06-14 15:50:00,9.11,9.11,9.08,9.09,15920800.0,7.6661,7.6661,7.6409,7.6493,15920800.0
2010-06-14 15:55:00,9.09,9.09,9.07,9.08,17715600.0,7.6493,7.6493,7.6325,7.6409,17715600.0
2010-06-15 09:30:00,9.13,9.17,9.13,9.17,16749600.0,7.683,7.7166,7.683,7.7166,16749600.0
2010-06-15 09:35:00,9.17,9.19,9.15,9.18,16464000.0,7.7166,7.7334,7.6998,7.725,16464000.0
2010-06-15 09:40:00,9.18,9.2,9.17,9.18,12238800.0,7.725,7.7419,7.7166,7.725,12238800.0
2010-06-15 09:45:00,9.18,9.2,9.17,9.18,7599200.0,7.725,7.7419,7.7166,7.725,7599200.0
2010-06-15 09:50:00,9.18,9.2,9.18,9.2,10371200.0,7.725,7.7419,7.725,7.7419,10371200.0
2010-06-15 09:55:00,9.2,9.23,9.2,9.22,13081600.0,7.7419,7.7671,7.7419,7.7587,13081600.0
2010-06-15 10:00:00,9.22,9.23,9.2,9.21,12656000.0,7.7587,7.7671,7.7419,7.7503,12656000.0
2010-06-15 10:05:00,9.21,9.23,9.21,9.21,10463600.0,7.7503,7.7671,7.7503,7.7503,10463600.0
2010-06-15 10:10:00,9.21,9.22,9.19,9.19,8965600.0,7.7503,7.7587,7.7334,7.7334,8965600.0
2010-06-15 10:15:00,9.2,9.2,9.18,9.2,6459600.0,7.7419,7.7419,7.725,7.7419,6459600.0
2010-06-15 10:20:00,9.2,9.21,9.2,9.21,4947600.0,7.7419,7.7503,7.7419,7.7503,4947600.0
2010-06-15 10:25:00,9.21,9.22,9.2,9.21,6160000.0,7.7503,7.7587,7.7419,7.7503,6160000.0
2010-06-15 10:30:00,9.21,9.21,9.2,9.2,4023600.0,7.7503,7.7503,7.7419,7.7419,4023600.0
2010-06-15 10:35:00,9.2,9.21,9.2,9.21,3749200.0,7.7419,7.7503,7.7419,7.7503,3749200.0
2010-06-15 10:40:00,9.2,9.21,9.19,9.21,6202000.0,7.7419,7.7503,7.7334,7.7503,6202000.0
2010-06-15 10:45:00,9.21,9.22,9.2,9.21,4695600.0,7.7503,7.7587,7.7419,7.7503,4695600.0
2010-06-15 10:50:00,9.21,9.22,9.2,9.22,5530000.0,7.7503,7.7587,7.7419,7.7587,5530000.0
2010-06-15 10:55:00,9.22,9.22,9.21,9.22,6535200.0,7.7587,7.7587,7.7503,7.7587,6535200.0
2010-06-15 11:00:00,9.22,9.22,9.2,9.21,6048000.0,7.7587,7.7587,7.7419,7.7503,6048000.0
2010-06-15 11:05:00,9.21,9.21,9.19,9.19,6179600.0,7.7503,7.7503,7.7334,7.7334,6179600.0
2010-06-15 11:10:00,9.19,9.2,9.19,9.2,3304000.0,7.7334,7.7419,7.7334,7.7419,3304000.0
2010-06-15 11:15:00,9.2,9.2,9.19,9.19,3964800.0,7.7419,7.7419,7.7334,7.7334,3964800.0
2010-06-15 11:20:00,9.19,9.2,9.18,9.19,3189200.0,7.7334,7.7419,7.725,7.7334,3189200.0
2010-06-15 11:25:00,9.19,9.2,9.19,9.19,2923200.0,7.7334,7.7419,7.7334,7.7334,2923200.0
2010-06-15 11:30:00,9.19,9.19,9.16,9.17,7358400.0,7.7334,7.7334,7.7082,7.7166,7358400.0
2010-06-15 11:35:00,9.17,9.18,9.16,9.17,3732400.0,7.7166,7.725,7.7082,7.7166,3732400.0
2010-06-15 11:40:00,9.17,9.19,9.17,9.19,3948000.0,7.7166,7.7334,7.7166,7.7334,3948000.0
2010-06-15 11:45:00,9.19,9.19,9.18,9.18,2797200.0,7.7334,7.7334,7.725,7.725,2797200.0
2010-06-15 11:50:00,9.18,9.21,9.18,9.21,5930400.0,7.725,7.7503,7.725,7.7503,5930400.0
2010-06-15 11:55:00,9.21,9.22,9.21,9.22,8363600.0,7.7503,7.7587,7.7503,7.7587,8363600.0
2010-06-15 12:00:00,9.22,9.23,9.22,9.22,6697600.0,7.7587,7.7671,7.7587,7.7587,6697600.0
2010-06-15 12:05:00,9.22,9.22,9.21,9.21,4314800.0,7.7587,7.7587,7.7503,7.7503,4314800.0
2010-06-15 12:10:00,9.21,9.22,9.21,9.22,3698800.0,7.7503,7.7587,7.7503,7.7587,3698800.0
2010-06-15 12:15:00,9.22,9.23,9.22,9.22,5146400.0,7.7587,7.7671,7.7587,7.7587,5146400.0
2010-06-15 12:20:00,9.22,9.23,9.22,9.22,3382400.0,7.7587,7.7671,7.7587,7.7587,3382400.0
2010-06-15 12:25:00,9.22,9.23,9.21,9.22,2634800.0,7.7587,7.7671,7.7503,7.7587,2634800.0
2010-06-15 12:30:00,9.22,9.23,9.22,9.22,4678800.0,7.7587,7.7671,7.7587,7.7587,4678800.0
2010-06-15 12:35:00,9.23,9.23,9.21,9.21,3379600.0,7.7671,7.7671,7.7503,7.7503,3379600.0
2010-06-15 12:40:00,9.21,9.21,9.2,9.21,2895200.0,7.7503,7.7503,7.7419,7.7503,2895200.0
2010-06-15 12:45:00,9.21,9.22,9.21,9.22,2511600.0,7.7503,7.7587,7.7503,7.7587,2511600.0
2010-06-15 12:50:00,9.22,9.22,9.21,9.21,1775200.0,7.7587,7.7587,7.7503,7.7503,1775200.0
2010-06-15 12:55:00,9.21,9.22,9.21,9.22,4664800.0,7.7503,7.7587,7.7503,7.7587,4664800.0
2010-06-15 13:00:00,9.22,9.23,9.22,9.22,3144400.0,7.7587,7.7671,7.7587,7.7587,3144400.0
2010-06-15 13:05:00,9.22,9.22,9.21,9.21,4636800.0,7.7587,7.7587,7.7503,7.7503,4636800.0
2010-06-15 13:10:00,9.21,9.23,9.21,9.22,6434400.0,7.7503,7.7671,7.7503,7.7587,6434400.0
2010-06-15 13:15:00,9.22,9.24,9.22,9.24,9139200.0,7.7587,7.7755,7.7587,7.7755,9139200.0
2010-06-15 13:20:00,9.24,9.24,9.23,9.24,4390400.0,7.7755,7.7755,7.7671,7.7755,4390400.0
2010-06-15 13:25:00,9.23,9.24,9.23,9.23,5882800.0,7.7671,7.7755,7.7671,7.7671,5882800.0
2010-06-15 13:30:00,9.24,9.24,9.23,9.23,2996000.0,7.7755,7.7755,7.7671,7.7671,2996000.0
2010-06-15 13:35:00,9.23,9.25,9.23,9.24,4916800.0,7.7671,7.7839,7.7671,7.7755,4916800.0
2010-06-15 13:40:00,9.24,9.24,9.24,9.24,3852800.0,7.7755,7.7755,7.7755,7.7755,3852800.0
2010-06-15 13:45:00,9.24,9.24,9.23,9.24,3320800.0,7.7755,7.7755,7.7671,7.7755,3320800.0
2010-06-15 13:50:00,9.24,9.25,9.23,9.24,3836000.0,7.7755,7.7839,7.7671,7.7755,3836000.0
2010-06-15 13:55:00,9.24,9.25,9.23,9.24,2702000.0,7.7755,7.7839,7.7671,7.7755,2702000.0
2010-06-15 14:00:00,9.24,9.25,9.24,9.25,6893600.0,7.7755,7.7839,7.7755,7.7839,6893600.0
2010-06-15 14:05:00,9.25,9.25,9.24,9.25,4474400.0,7.7839,7.7839,7.7755,7.7839,4474400.0
2010-06-15 14:10:00,9.25,9.25,9.25,9.25,5168800.0,7.7839,7.7839,7.7839,7.7839,5168800.0
2010-06-15 14:15:00,9.25,9.26,9.25,9.26,7431200.0,7.7839,7.7923,7.7839,7.7923,7431200.0
2010-06-15 14:20:00,9.26,9.27,9.25,9.26,6806800.0,7.7923,7.8008,7.7839,7.7923,6806800.0
2010-06-15 14:25:00,9.26,9.27,9.26,9.26,4911200.0,7.7923,7.8008,7.7923,7.7923,4911200.0
2010-06-15 14:30:00,9.26,9.26,9.25,9.26,4564000.0,7.7923,7.7923,7.7839,7.7923,4564000.0
2010-06-15 14:35:00,9.26,9.26,9.25,9.26,4096400.0,7.7923,7.7923,7.7839,7.7923,4096400.0
2010-06-15 14:40:00,9.26,9.26,9.25,9.26,4648000.0,7.7923,7.7923,7.7839,7.7923,4648000.0
2010-06-15 14:45:00,9.26,9.26,9.25,9.26,4258800.0,7.7923,7.7923,7.7839,7.7923,4258800.0
2010-06-15 14:50:00,9.26,9.26,9.25,9.25,3004400.0,7.7923,7.7923,7.7839,7.7839,3004400.0
2010-06-15 14:55:00,9.25,9.26,9.24,9.25,4729200.0,7.7839,7.7923,7.7755,7.7839,4729200.0
2010-06-15 15:00:00,9.24,9.25,9.24,9.24,5171600.0,7.7755,7.7839,7.7755,7.7755,5171600.0
2010-06-15 15:05:00,9.24,9.26,9.24,9.25,5124000.0,7.7755,7.7923,7.7755,7.7839,5124000.0
2010-06-15 15:10:00,9.25,9.25,9.24,9.25,3166800.0,7.7839,7.7839,7.7755,7.7839,3166800.0
2010-06-15 15:15:00,9.25,9.26,9.24,9.26,5731600.0,7.7839,7.7923,7.7755,7.7923,5731600.0
2010-06-15 15:20:00,9.26,9.27,9.25,9.27,6602400.0,7.7923,7.8008,7.7839,7.8008,6602400.0
2010-06-15 15:25:00,9.27,9.27,9.26,9.27,6532400.0,7.8008,7.8008,7.7923,7.8008,6532400.0
2010-06-15 15:30:00,9.27,9.27,9.26,9.26,5194000.0,7.8008,7.8008,7.7923,7.7923,5194000.0
2010-06-15 15:35:00,9.26,9.27,9.26,9.27,11788000.0,7.7923,7.8008,7.7923,7.8008,11788000.0
2010-06-15 15:40:00,9.27,9.27,9.26,9.27,10416000.0,7.8008,7.8008,7.7923,7.8008,10416000.0
2010-06-15 15:45:00,9.27,9.27,9.26,9.27,9200800.0,7.8008,7.8008,7.7923,7.8008,9200800.0
2010-06-15 15:50:00,9.27,9.28,9.27,9.28,13907600.0,7.8008,7.8092,7.8008,7.8092,13907600.0
2010-06-15 15:55:00,9.28,9.28,9.27,9.28,17911600.0,7.8092,7.8092,7.8008,7.8092,17911600.0
2010-06-16 09:30:00,9.33,9.37,9.31,9.36,36509200.0,7.8513,7.8849,7.8344,7.8765,36509200.0
2010-06-16 09:35:00,9.37,9.4,9.36,9.39,24124800.0,7.8849,7.9102,7.8765,7.9017,24124800.0
2010-06-16 09:40:00,9.39,9.42,9.38,9.42,18110400.0,7.9017,7.927,7.8933,7.927,18110400.0
2010-06-16 09:45:00,9.42,9.42,9.41,9.42,17446800.0,7.927,7.927,7.9186,7.927,17446800.0
2010-06-16 09:50:00,9.42,9.42,9.39,9.4,15570800.0,7.927,7.927,7.9017,7.9102,15570800.0
2010-06-16 09:55:00,9.4,9.41,9.39,9.41,9175600.0,7.9102,7.9186,7.9017,7.9186,9175600.0
2010-06-16 10:00:00,9.41,9.41,9.4,9.41,8092000.0,7.9186,7.9186,7.9102,7.9186,8092000.0
2010-06-16 10:05:00,9.41,9.41,9.39,9.39,9315600.0,7.9186,7.9186,7.9017,7.9017,9315600.0
2010-06-16 10:10:00,9.39,9.4,9.38,9.4,8503600.0,7.9017,7.9102,7.8933,7.9102,8503600.0
2010-06-16 10:15:00,9.4,9.4,9.39,9.4,5684000.0,7.9102,7.9102,7.9017,7.9102,5684000.0
2010-06-16 10:20:00,9.4,9.4,9.38,9.38,7834400.0,7.9102,7.9102,7.8933,7.8933,7834400.0
2010-06-16 10:25:00,9.38,9.39,9.38,9.39,8486800.0,7.8933,7.9017,7.8933,7.9017,8486800.0
2010-06-16 10:30:00,9.39,9.4,9.37,9.38,9844800.0,7.9017,7.9102,7.8849,7.8933,9844800.0
2010-06-16 10:35:00,9.38,9.4,9.38,9.39,9811200.0,7.8933,7.9102,7.8933,7.9017,9811200.0
2010-06-16 10:40:00,9.39,9.41,9.39,9.41,10001600.0,7.9017,7.9186,7.9017,7.9186,10001600.0
2010-06-16 10:45:00,9.41,9.41,9.39,9.39,7014000.0,7.9186,7.9186,7.9017,7.9017,7014000.0
2010-06-16 10:50:00,9.39,9.4,9.39,9.4,7084000.0,7.9017,7.9102,7.9017,7.9102,7084000.0
2010-06-16 10:55:00,9.4,9.43,9.4,9.43,14039200.0,7.9102,7.9354,7.9102,7.9354,14039200.0
2010-06-16 11:00:00,9.43,9.43,9.41,9.42,8694000.0,7.9354,7.9354,7.9186,7.927,8694000.0
2010-06-16 11:05:00,9.42,9.45,9.42,9.44,16184000.0,7.927,7.9522,7.927,7.9438,16184000.0
2010-06-16 11:10:00,9.44,9.44,9.44,9.44,5350800.0,7.9438,7.9438,7.9438,7.9438,5350800.0
2010-06-16 11:15:00,9.44,9.45,9.43,9.44,8349600.0,7.9438,7.9522,7.9354,7.9438,8349600.0
2010-06-16 11:20:00,9.44,9.45,9.43,9.44,8355200.0,7.9438,7.9522,7.9354,7.9438,8355200.0
2010-06-16 11:25:00,9.44,9.45,9.44,9.44,7394800.0,7.9438,7.9522,7.9438,7.9438,7394800.0
2010-06-16 11:30:00,9.44,9.46,9.44,9.45,11040400.0,7.9438,7.9607,7.9438,7.9522,11040400.0
2010-06-16 11:35:00,9.45,9.46,9.45,9.46,11001200.0,7.9522,7.9607,7.9522,7.9607,11001200.0
2010-06-16 11:40:00,9.46,9.47,9.46,9.46,16464000.0,7.9607,7.9691,7.9607,7.9607,16464000.0
2010-06-16 11:45:00,9.46,9.49,9.46,9.48,20538000.0,7.9607,7.9859,7.9607,7.9775,20538000.0
2010-06-16 11:50:00,9.48,9.48,9.47,9.48,7464800.0,7.9775,7.9775,7.9691,7.9775,7464800.0
2010-06-16 11:55:00,9.48,9.5,9.48,9.49,10662400.0,7.9775,7.9943,7.9775,7.9859,10662400.0
2010-06-16 12:00:00,9.49,9.52,9.49,9.52,14313600.0,7.9859,8.0111,7.9859,8.0111,14313600.0
2010-06-16 12:05:00,9.52,9.52,9.51,9.51,10295600.0,8.0111,8.0111,8.0027,8.0027,10295600.0
2010-06-16 12:10:00,9.51,9.52,9.49,9.49,10105200.0,8.0027,8.0111,7.9859,7.9859,10105200.0
2010-06-16 12:15:00,9.49,9.5,9.49,9.5,5591600.0,7.9859,7.9943,7.9859,7.9943,5591600.0
2010-06-16 12:20:00,9.5,9.51,9.5,9.51,5373200.0,7.9943,8.0027,7.9943,8.0027,5373200.0
2010-06-16 12:25:00,9.51,9.51,9.5,9.5,4667600.0,8.0027,8.0027,7.9943,7.9943,4667600.0
2010-06-16 12:30:00,9.5,9.5,9.5,9.5,5006400.0,7.9943,7.9943,7.9943,7.9943,5006400.0
2010-06-16 12:35:00,9.5,9.5,9.49,9.5,3698800.0,7.9943,7.9943,7.9859,7.9943,3698800.0
2010-06-16 12:40:00,9.5,9.51,9.47,9.48,11718000.0,7.9943,8.0027,7.9691,7.9775,11718000.0
2010-06-16 12:45:00,9.48,9.48,9.47,9.48,5980800.0,7.9775,7.9775,7.9691,7.9775,5980800.0
2010-06-16 12:50:00,9.48,9.48,9.47,9.47,7478800.0,7.9775,7.9775,7.9691,7.9691,7478800.0
2010-06-16 12:55:00,9.47,9.49,9.47,9.49,4320400.0,7.9691,7.9859,7.9691,7.9859,4320400.0
2010-06-16 13:00:00,9.49,9.49,9.47,9.48,4732000.0,7.9859,7.9859,7.9691,7.9775,4732000.0
2010-06-16 13:05:00,9.49,9.49,9.48,9.49,3228400.0,7.9859,7.9859,7.9775,7.9859,3228400.0
2010-06-16 13:10:00,9.49,9.5,9.49,9.49,4373600.0,7.9859,7.9943,7.9859,7.9859,4373600.0
2010-06-16 13:15:00,9.49,9.5,9.49,9.49,4295200.0,7.9859,7.9943,7.9859,7.9859,4295200.0
2010-06-16 13:20:00,9.49,9.51,9.49,9.51,5910800.0,7.9859,8.0027,7.9859,8.0027,5910800.0
2010-06-16 13:25:00,9.51,9.51,9.5,9.51,4110400.0,8.0027,8.0027,7.9943,8.0027,4110400.0
2010-06-16 13:30:00,9.51,9.51,9.49,9.5,4306400.0,8.0027,8.0027,7.9859,7.9943,4306400.0
2010-06-16 13:35:00,9.5,9.51,9.5,9.51,6003200.0,7.9943,8.0027,7.9943,8.0027,6003200.0
2010-06-16 13:40:00,9.51,9.51,9.5,9.5,3477600.0,8.0027,8.0027,7.9943,7.9943,3477600.0
2010-06-16 13:45:00,9.51,9.51,9.5,9.51,3206000.0,8.0027,8.0027,7.9943,8.0027,3206000.0
2010-06-16 13:50:00,9.5,9.52,9.5,9.52,7490000.0,7.9943,8.0111,7.9943,8.0111,7490000.0
2010-06-16 13:55:00,9.52,9.52,9.51,9.52,6546400.0,8.0111,8.0111,8.0027,8.0111,6546400.0
2010-06-16 14:00:00,9.52,9.52,9.51,9.51,5308800.0,8.0111,8.0111,8.0027,8.0027,5308800.0
2010-06-16 14:05:00,9.51,9.51,9.51,9.51,4404400.0,8.0027,8.0027,8.0027,8.0027,4404400.0
2010-06-16 14:10:00,9.51,9.52,9.51,9.51,3805200.0,8.0027,8.0111,8.0027,8.0027,3805200.0
2010-06-16 14:15:00,9.51,9.53,9.51,9.52,7478800.0,8.0027,8.0196,8.0027,8.0111,7478800.0
2010-06-16 14:20:00,9.52,9.53,9.52,9.53,8402800.0,8.0111,8.0196,8.0111,8.0196,8402800.0
2010-06-16 14:25:00,9.53,9.53,9.53,9.53,5560800.0,8.0196,8.0196,8.0196,8.0196,5560800.0
2010-06-16 14:30:00,9.53,9.55,9.53,9.55,14053200.0,8.0196,8.0364,8.0196,8.0364,14053200.0
2010-06-16 14:35:00,9.54,9.55,9.54,9.54,5857600.0,8.028,8.0364,8.028,8.028,5857600.0
2010-06-16 14:40:00,9.54,9.56,9.53,9.55,9531200.0,8.028,8.0448,8.0196,8.0364,9531200.0
2010-06-16 14:45:00,9.55,9.55,9.54,9.55,6456800.0,8.0364,8.0364,8.028,8.0364,6456800.0
2010-06-16 14:50:00,9.55,9.56,9.54,9.56,7882000.0,8.0364,8.0448,8.028,8.0448,7882000.0
2010-06-16 14:55:00,9.56,9.56,9.55,9.55,10133200.0,8.0448,8.0448,8.0364,8.0364,10133200.0
2010-06-16 15:00:00,9.55,9.55,9.53,9.53,9030000.0,8.0364,8.0364,8.0196,8.0196,9030000.0
2010-06-16 15:05:00,9.53,9.55,9.53,9.54,8302000.0,8.0196,8.0364,8.0196,8.028,8302000.0
2010-06-16 15:10:00,9.54,9.56,9.53,9.55,9458400.0,8.028,8.0448,8.0196,8.0364,9458400.0
2010-06-16 15:15:00,9.55,9.56,9.52,9.52,15464400.0,8.0364,8.0448,8.0111,8.0111,15464400.0
2010-06-16 15:20:00,9.52,9.53,9.5,9.5,17376800.0,8.0111,8.0196,7.9943,7.9943,17376800.0
2010-06-16 15:25:00,9.5,9.53,9.5,9.51,11446400.0,7.9943,8.0196,7.9943,8.0027,11446400.0
2010-06-16 15:30:00,9.51,9.51,9.49,9.51,12779200.0,8.0027,8.0027,7.9859,8.0027,12779200.0
2010-06-16 15:35:00,9.51,9.54,9.51,9.53,11239200.0,8.0027,8.028,8.0027,8.0196,11239200.0
2010-06-16 15:40:00,9.53,9.54,9.52,9.53,11132800.0,8.0196,8.028,8.0111,8.0196,11132800.0
2010-06-16 15:45:00,9.53,9.54,9.52,9.54,14294000.0,8.0196,8.028,8.0111,8.028,14294000.0
2010-06-16 15:50:00,9.54,9.54,9.52,9.53,13073200.0,8.028,8.028,8.0111,8.0196,13073200.0
2010-06-16 15:55:00,9.53,9.55,9.53,9.55,19706400.0,8.0196,8.0364,8.0196,8.0364,19706400.0
2010-06-17 09:30:00,9.67,9.71,9.65,9.7,55616400.0,8.1374,8.171,8.1205,8.1626,55616400.0
2010-06-17 09:35:00,9.7,9.72,9.69,9.71,37413600.0,8.1626,8.1794,8.1542,8.171,37413600.0
2010-06-17 09:40:00,9.7,9.71,9.67,9.68,28882000.0,8.1626,8.171,8.1374,8.1458,28882000.0
2010-06-17 09:45:00,9.68,9.69,9.66,9.67,19065200.0,8.1458,8.1542,8.129,8.1374,19065200.0
2010-06-17 09:50:00,9.67,9.7,9.67,9.68,19048400.0,8.1374,8.1626,8.1374,8.1458,19048400.0
2010-06-17 09:55:00,9.68,9.73,9.68,9.73,25695600.0,8.1458,8.1879,8.1458,8.1879,25695600.0
2010-06-17 10:00:00,9.73,9.74,9.68,9.73,43069600.0,8.1879,8.1963,8.1458,8.1879,43069600.0
2010-06-17 10:05:00,9.73,9.75,9.7,9.71,30872800.0,8.1879,8.2047,8.1626,8.171,30872800.0
2010-06-17 10:10:00,9.71,9.71,9.67,9.68,26250000.0,8.171,8.171,8.1374,8.1458,26250000.0
2010-06-17 10:15:00,9.68,9.68,9.65,9.66,22008000.0,8.1458,8.1458,8.1205,8.129,22008000.0
2010-06-17 10:20:00,9.66,9.67,9.65,9.67,12278000.0,8.129,8.1374,8.1205,8.1374,12278000.0
2010-06-17 10:25:00,9.67,9.67,9.63,9.65,23214800.0,8.1374,8.1374,8.1037,8.1205,23214800.0
2010-06-17 10:30:00,9.65,9.66,9.64,9.64,11155200.0,8.1205,8.129,8.1121,8.1121,11155200.0
2010-06-17 10:35:00,9.65,9.66,9.63,9.65,13571600.0,8.1205,8.129,8.1037,8.1205,13571600.0
2010-06-17 10:40:00,9.65,9.67,9.64,9.67,14534800.0,8.1205,8.1374,8.1121,8.1374,14534800.0
2010-06-17 10:45:00,9.67,9.67,9.65,9.67,10242400.0,8.1374,8.1374,8.1205,8.1374,10242400.0
2010-06-17 10:50:00,9.67,9.74,9.66,9.68,10203200.0,8.1374,8.1963,8.129,8.1458,10203200.0
2010-06-17 10:55:00,9.68,9.69,9.67,9.68,10477600.0,8.1458,8.1542,8.1374,8.1458,10477600.0
2010-06-17 11:00:00,9.68,9.68,9.64,9.66,11597600.0,8.1458,8.1458,8.1121,8.129,11597600.0
2010-06-17 11:05:00,9.67,9.69,9.66,9.68,8416800.0,8.1374,8.1542,8.129,8.1458,8416800.0
2010-06-17 11:10:00,9.68,9.69,9.68,9.69,8302000.0,8.1458,8.1542,8.1458,8.1542,8302000.0
2010-06-17 11:15:00,9.69,9.69,9.67,9.67,7282800.0,8.1542,8.1542,8.1374,8.1374,7282800.0
2010-06-17 11:20:00,9.67,9.69,9.67,9.68,4992400.0,8.1374,8.1542,8.1374,8.1458,4992400.0
2010-06-17 11:25:00,9.68,9.69,9.68,9.68,6795600.0,8.1458,8.1542,8.1458,8.1458,6795600.0
2010-06-17 11:30:00,9.68,9.7,9.68,9.69,5037200.0,8.1458,8.1626,8.1458,8.1542,5037200.0
2010-06-17 11:35:00,9.69,9.7,9.69,9.69,7268800.0,8.1542,8.1626,8.1542,8.1542,7268800.0
2010-06-17 11:40:00,9.69,9.7,9.69,9.69,4916800.0,8.1542,8.1626,8.1542,8.1542,4916800.0
2010-06-17 11:45:00,9.69,9.7,9.68,9.69,6655600.0,8.1542,8.1626,8.1458,8.1542,6655600.0
2010-06-17 11:50:00,9.69,9.7,9.69,9.69,7386400.0,8.1542,8.1626,8.1542,8.1542,7386400.0
2010-06-17 11:55:00,9.7,9.71,9.69,9.7,10718400.0,8.1626,8.171,8.1542,8.1626,10718400.0
2010-06-17 12:00:00,9.7,9.71,9.69,9.69,5454400.0,8.1626,8.171,8.1542,8.1542,5454400.0
2010-06-17 12:05:00,9.69,9.7,9.69,9.7,3696000.0,8.1542,8.1626,8.1542,8.1626,3696000.0
2010-06-17 12:10:00,9.7,9.7,9.69,9.7,3250800.0,8.1626,8.1626,8.1542,8.1626,3250800.0
2010-06-17 12:15:00,9.69,9.7,9.68,9.69,3760400.0,8.1542,8.1626,8.1458,8.1542,3760400.0
2010-06-17 12:20:00,9.69,9.69,9.67,9.69,6414800.0,8.1542,8.1542,8.1374,8.1542,6414800.0
2010-06-17 12:25:00,9.69,9.69,9.67,9.67,6521200.0,8.1542,8.1542,8.1374,8.1374,6521200.0
2010-06-17 12:30:00,9.67,9.68,9.67,9.68,3990000.0,8.1374,8.1458,8.1374,8.1458,3990000.0
2010-06-17 12:35:00,9.68,9.68,9.67,9.67,2077600.0,8.1458,8.1458,8.1374,8.1374,2077600.0
2010-06-17 12:40:00,9.68,9.68,9.66,9.67,3410400.0,8.1458,8.1458,8.129,8.1374,3410400.0
2010-06-17 12:45:00,9.67,9.68,9.66,9.68,4348400.0,8.1374,8.1458,8.129,8.1458,4348400.0
2010-06-17 12:50:00,9.67,9.68,9.67,9.68,3004400.0,8.1374,8.1458,8.1374,8.1458,3004400.0
2010-06-17 12:55:00,9.68,9.68,9.67,9.68,2592800.0,8.1458,8.1458,8.1374,8.1458,2592800.0
2010-06-17 13:00:00,9.68,9.68,9.66,9.67,2562000.0,8.1458,8.1458,8.129,8.1374,2562000.0
2010-06-17 13:05:00,9.67,9.69,9.67,9.68,3553200.0,8.1374,8.1542,8.1374,8.1458,3553200.0
2010-06-17 13:10:00,9.68,9.69,9.68,9.69,4925200.0,8.1458,8.1542,8.1458,8.1542,4925200.0
2010-06-17 13:15:00,9.69,9.7,9.69,9.69,3934000.0,8.1542,8.1626,8.1542,8.1542,3934000.0
2010-06-17 13:20:00,9.69,9.7,9.69,9.69,3900400.0,8.1542,8.1626,8.1542,8.1542,3900400.0
2010-06-17 13:25:00,9.69,9.69,9.68,9.69,2903600.0,8.1542,8.1542,8.1458,8.1542,2903600.0
2010-06-17 13:30:00,9.69,9.69,9.68,9.69,2083200.0,8.1542,8.1542,8.1458,8.1542,2083200.0
2010-06-17 13:35:00,9.69,9.69,9.68,9.69,2797200.0,8.1542,8.1542,8.1458,8.1542,2797200.0
2010-06-17 13:40:00,9.69,9.7,9.69,9.7,3528000.0,8.1542,8.1626,8.1542,8.1626,3528000.0
2010-06-17 13:45:00,9.7,9.7,9.69,9.7,3057600.0,8.1626,8.1626,8.1542,8.1626,3057600.0
2010-06-17 13:50:00,9.7,9.7,9.69,9.7,3861200.0,8.1626,8.1626,8.1542,8.1626,3861200.0
2010-06-17 13:55:00,9.7,9.72,9.69,9.72,12608400.0,8.1626,8.1794,8.1542,8.1794,12608400.0
2010-06-17 14:00:00,9.72,9.73,9.71,9.72,8932000.0,8.1794,8.1879,8.171,8.1794,8932000.0
2010-06-17 14:05:00,9.72,9.72,9.71,9.71,4309200.0,8.1794,8.1794,8.171,8.171,4309200.0
2010-06-17 14:10:00,9.71,9.72,9.71,9.72,3922800.0,8.171,8.1794,8.171,8.1794,3922800.0
2010-06-17 14:15:00,9.72,9.72,9.71,9.72,4309200.0,8.1794,8.1794,8.171,8.1794,4309200.0
2010-06-17 14:20:00,9.72,9.72,9.71,9.72,4936400.0,8.1794,8.1794,8.171,8.1794,4936400.0
2010-06-17 14:25:00,9.72,9.72,9.7,9.7,8523200.0,8.1794,8.1794,8.1626,8.1626,8523200.0
2010-06-17 14:30:00,9.7,9.71,9.69,9.7,6622000.0,8.1626,8.171,8.1542,8.1626,6622000.0
2010-06-17 14:35:00,9.7,9.71,9.7,9.71,5154800.0,8.1626,8.171,8.1626,8.171,5154800.0
2010-06-17 14:40:00,9.71,9.71,9.68,9.68,9004800.0,8.171,8.171,8.1458,8.1458,9004800.0
2010-06-17 14:45:00,9.68,9.69,9.67,9.69,8470000.0,8.1458,8.1542,8.1374,8.1542,8470000.0
2010-06-17 14:50:00,9.69,9.7,9.68,9.69,3612000.0,8.1542,8.1626,8.1458,8.1542,3612000.0
2010-06-17 14:55:00,9.69,9.7,9.69,9.7,3421600.0,8.1542,8.1626,8.1542,8.1626,3421600.0
2010-06-17 15:00:00,9.7,9.7,9.67,9.67,9718800.0,8.1626,8.1626,8.1374,8.1374,9718800.0
2010-06-17 15:05:00,9.67,9.69,9.67,9.68,5345200.0,8.1374,8.1542,8.1374,8.1458,5345200.0
2010-06-17 15:10:00,9.68,9.69,9.66,9.66,7378000.0,8.1458,8.1542,8.129,8.129,7378000.0
2010-06-17 15:15:00,9.66,9.67,9.66,9.67,7459200.0,8.129,8.1374,8.129,8.1374,7459200.0
2010-06-17 15:20:00,9.67,9.68,9.65,9.66,8215200.0,8.1374,8.1458,8.1205,8.129,8215200.0
2010-06-17 15:25:00,9.66,9.66,9.64,9.65,12356400.0,8.129,8.129,8.1121,8.1205,12356400.0
2010-06-17 15:30:00,9.65,9.69,9.64,9.68,13518400.0,8.1205,8.1542,8.1121,8.1458,13518400.0
2010-06-17 15:35:00,9.68,9.69,9.67,9.68,9469600.0,8.1458,8.1542,8.1374,8.1458,9469600.0
2010-06-17 15:40:00,9.68,9.69,9.67,9.67,10374000.0,8.1458,8.1542,8.1374,8.1374,10374000.0
2010-06-17 15:45:00,9.67,9.71,9.67,9.7,18830000.0,8.1374,8.171,8.1374,8.1626,18830000.0
2010-06-17 15:50:00,9.7,9.71,9.7,9.71,22022000.0,8.1626,8.171,8.1626,8.171,22022000.0
2010-06-17 15:55:00,9.71,9.72,9.7,9.71,26499200.0,8.171,8.1794,8.1626,8.171,26499200.0
2010-06-18 09:30:00,9.72,9.74,9.71,9.72,103213600.0,8.1794,8.1963,8.171,8.1794,103213600.0
2010-06-18 09:35:00,9.72,9.73,9.69,9.7,22075200.0,8.1794,8.1879,8.1542,8.1626,22075200.0
2010-06-18 09:40:00,9.71,9.73,9.7,9.73,21462000.0,8.171,8.1879,8.1626,8.1879,21462000.0
2010-06-18 09:45:00,9.73,9.75,9.72,9.73,16766400.0,8.1879,8.2047,8.1794,8.1879,16766400.0
2010-06-18 09:50:00,9.73,9.74,9.72,9.72,12292000.0,8.1879,8.1963,8.1794,8.1794,12292000.0
2010-06-18 09:55:00,9.72,9.72,9.71,9.71,10928400.0,8.1794,8.1794,8.171,8.171,10928400.0
2010-06-18 10:00:00,9.71,9.73,9.71,9.72,11188800.0,8.171,8.1879,8.171,8.1794,11188800.0
2010-06-18 10:05:00,9.72,9.75,9.72,9.75,17306800.0,8.1794,8.2047,8.1794,8.2047,17306800.0
2010-06-18 10:10:00,9.75,9.76,9.74,9.74,18586400.0,8.2047,8.2131,8.1963,8.1963,18586400.0
2010-06-18 10:15:00,9.74,9.76,9.74,9.76,13703200.0,8.1963,8.2131,8.1963,8.2131,13703200.0
2010-06-18 10:20:00,9.76,9.77,9.75,9.76,12765200.0,8.2131,8.2215,8.2047,8.2131,12765200.0
2010-06-18 10:25:00,9.76,9.77,9.75,9.77,14196000.0,8.2131,8.2215,8.2047,8.2215,14196000.0
2010-06-18 10:30:00,9.77,9.79,9.77,9.79,20028400.0,8.2215,8.2383,8.2215,8.2383,20028400.0
2010-06-18 10:35:00,9.79,9.79,9.78,9.79,15108800.0,8.2383,8.2383,8.2299,8.2383,15108800.0
2010-06-18 10:40:00,9.79,9.8,9.78,9.79,10550400.0,8.2383,8.2468,8.2299,8.2383,10550400.0
2010-06-18 10:45:00,9.79,9.81,9.79,9.81,11930800.0,8.2383,8.2552,8.2383,8.2552,11930800.0
2010-06-18 10:50:00,9.81,9.82,9.8,9.82,12476800.0,8.2552,8.2636,8.2468,8.2636,12476800.0
2010-06-18 10:55:00,9.82,9.82,9.8,9.82,12588800.0,8.2636,8.2636,8.2468,8.2636,12588800.0
2010-06-18 11:00:00,9.82,9.82,9.81,9.82,11093600.0,8.2636,8.2636,8.2552,8.2636,11093600.0
2010-06-18 11:05:00,9.82,9.82,9.81,9.82,7568400.0,8.2636,8.2636,8.2552,8.2636,7568400.0
2010-06-18 11:10:00,9.82,9.82,9.81,9.81,13627600.0,8.2636,8.2636,8.2552,8.2552,13627600.0
2010-06-18 11:15:00,9.81,9.81,9.8,9.81,5202400.0,8.2552,8.2552,8.2468,8.2552,5202400.0
2010-06-18 11:20:00,9.81,9.81,9.8,9.81,5980800.0,8.2552,8.2552,8.2468,8.2552,5980800.0
2010-06-18 11:25:00,9.81,9.81,9.78,9.79,11751600.0,8.2552,8.2552,8.2299,8.2383,11751600.0
2010-06-18 11:30:00,9.79,9.79,9.78,9.79,8262800.0,8.2383,8.2383,8.2299,8.2383,8262800.0
2010-06-18 11:35:00,9.79,9.8,9.78,9.79,6916000.0,8.2383,8.2468,8.2299,8.2383,6916000.0
2010-06-18 11:40:00,9.79,9.79,9.77,9.78,5969600.0,8.2383,8.2383,8.2215,8.2299,5969600.0
2010-06-18 11:45:00,9.78,9.78,9.78,9.78,4776800.0,8.2299,8.2299,8.2299,8.2299,4776800.0
2010-06-18 11:50:00,9.78,9.79,9.78,9.79,5275200.0,8.2299,8.2383,8.2299,8.2383,5275200.0
2010-06-18 11:55:00,9.79,9.8,9.78,9.78,4499600.0,8.2383,8.2468,8.2299,8.2299,4499600.0
2010-06-18 12:00:00,9.78,9.8,9.78,9.79,7170800.0,8.2299,8.2468,8.2299,8.2383,7170800.0
2010-06-18 12:05:00,9.79,9.79,9.78,9.79,4286800.0,8.2383,8.2383,8.2299,8.2383,4286800.0
2010-06-18 12:10:00,9.79,9.8,9.79,9.79,4076800.0,8.2383,8.2468,8.2383,8.2383,4076800.0
2010-06-18 12:15:00,9.79,9.79,9.78,9.78,3738000.0,8.2383,8.2383,8.2299,8.2299,3738000.0
2010-06-18 12:20:00,9.78,9.78,9.76,9.76,12667200.0,8.2299,8.2299,8.2131,8.2131,12667200.0
2010-06-18 12:25:00,9.77,9.77,9.76,9.77,4286800.0,8.2215,8.2215,8.2131,8.2215,4286800.0
2010-06-18 12:30:00,9.77,9.77,9.76,9.77,4995200.0,8.2215,8.2215,8.2131,8.2215,4995200.0
2010-06-18 12:35:00,9.77,9.77,9.76,9.77,3950800.0,8.2215,8.2215,8.2131,8.2215,3950800.0
2010-06-18 12:40:00,9.77,9.77,9.76,9.77,5594400.0,8.2215,8.2215,8.2131,8.2215,5594400.0
2010-06-18 12:45:00,9.77,9.78,9.77,9.78,4267200.0,8.2215,8.2299,8.2215,8.2299,4267200.0
2010-06-18 12:50:00,9.78,9.78,9.77,9.78,3354400.0,8.2299,8.2299,8.2215,8.2299,3354400.0
2010-06-18 12:55:00,9.78,9.78,9.77,9.77,4076800.0,8.2299,8.2299,8.2215,8.2215,4076800.0
2010-06-18 13:00:00,9.77,9.79,9.77,9.78,4146800.0,8.2215,8.2383,8.2215,8.2299,4146800.0
2010-06-18 13:05:00,9.78,9.79,9.78,9.78,4583600.0,8.2299,8.2383,8.2299,8.2299,4583600.0
2010-06-18 13:10:00,9.78,9.79,9.78,9.78,3474800.0,8.2299,8.2383,8.2299,8.2299,3474800.0
2010-06-18 13:15:00,9.78,9.79,9.78,9.78,2987600.0,8.2299,8.2383,8.2299,8.2299,2987600.0
2010-06-18 13:20:00,9.78,9.78,9.77,9.78,2192400.0,8.2299,8.2299,8.2215,8.2299,2192400.0
2010-06-18 13:25:00,9.78,9.78,9.77,9.78,3245200.0,8.2299,8.2299,8.2215,8.2299,3245200.0
2010-06-18 13:30:00,9.78,9.78,9.77,9.78,2620800.0,8.2299,8.2299,8.2215,8.2299,2620800.0
2010-06-18 13:35:00,9.78,9.78,9.78,9.78,2338000.0,8.2299,8.2299,8.2299,8.2299,2338000.0
2010-06-18 13:40:00,9.78,9.78,9.78,9.78,3656800.0,8.2299,8.2299,8.2299,8.2299,3656800.0
2010-06-18 13:45:00,9.78,9.78,9.77,9.78,2973600.0,8.2299,8.2299,8.2215,8.2299,2973600.0
2010-06-18 13:50:00,9.78,9.78,9.76,9.77,5871600.0,8.2299,8.2299,8.2131,8.2215,5871600.0
2010-06-18 13:55:00,9.77,9.77,9.77,9.77,3052000.0,8.2215,8.2215,8.2215,8.2215,3052000.0
2010-06-18 14:00:00,9.77,9.78,9.77,9.78,3620400.0,8.2215,8.2299,8.2215,8.2299,3620400.0
2010-06-18 14:05:00,9.78,9.78,9.77,9.77,2276400.0,8.2299,8.2299,8.2215,8.2215,2276400.0
2010-06-18 14:10:00,9.78,9.79,9.77,9.78,6619200.0,8.2299,8.2383,8.2215,8.2299,6619200.0
2010-06-18 14:15:00,9.78,9.8,9.78,9.79,4751600.0,8.2299,8.2468,8.2299,8.2383,4751600.0
2010-06-18 14:20:00,9.79,9.79,9.79,9.79,4004000.0,8.2383,8.2383,8.2383,8.2383,4004000.0
2010-06-18 14:25:00,9.79,9.8,9.78,9.79,4807600.0,8.2383,8.2468,8.2299,8.2383,4807600.0
2010-06-18 14:30:00,9.79,9.79,9.78,9.78,5518800.0,8.2383,8.2383,8.2299,8.2299,5518800.0
2010-06-18 14:35:00,9.78,9.79,9.77,9.78,5426400.0,8.2299,8.2383,8.2215,8.2299,5426400.0
2010-06-18 14:40:00,9.78,9.79,9.78,9.78,3782800.0,8.2299,8.2383,8.2299,8.2299,3782800.0
2010-06-18 14:45:00,9.78,9.79,9.78,9.78,4197200.0,8.2299,8.2383,8.2299,8.2299,4197200.0
2010-06-18 14:50:00,9.78,9.79,9.78,9.79,3813600.0,8.2299,8.2383,8.2299,8.2383,3813600.0
2010-06-18 14:55:00,9.79,9.79,9.78,9.79,4071200.0,8.2383,8.2383,8.2299,8.2383,4071200.0
2010-06-18 15:00:00,9.79,9.79,9.77,9.77,7546000.0,8.2383,8.2383,8.2215,8.2215,7546000.0
2010-06-18 15:05:00,9.77,9.77,9.76,9.76,9917600.0,8.2215,8.2215,8.2131,8.2131,9917600.0
2010-06-18 15:10:00,9.76,9.76,9.74,9.76,13090000.0,8.2131,8.2131,8.1963,8.2131,13090000.0
2010-06-18 15:15:00,9.76,9.77,9.75,9.76,9046800.0,8.2131,8.2215,8.2047,8.2131,9046800.0
2010-06-18 15:20:00,9.76,9.77,9.76,9.76,4718000.0,8.2131,8.2215,8.2131,8.2131,4718000.0
2010-06-18 15:25:00,9.76,9.77,9.76,9.77,7884800.0,8.2131,8.2215,8.2131,8.2215,7884800.0
2010-06-18 15:30:00,9.77,9.78,9.77,9.77,6316800.0,8.2215,8.2299,8.2215,8.2215,6316800.0
2010-06-18 15:35:00,9.77,9.77,9.75,9.76,7254800.0,8.2215,8.2215,8.2047,8.2131,7254800.0
2010-06-18 15:40:00,9.76,9.77,9.76,9.77,6188000.0,8.2131,8.2215,8.2131,8.2215,6188000.0
2010-06-18 15:45:00,9.77,9.78,9.77,9.77,13238400.0,8.2215,8.2299,8.2215,8.2215,13238400.0
2010-06-18 15:50:00,9.77,9.79,9.77,9.78,16178400.0,8.2215,8.2383,8.2215,8.2299,16178400.0
2010-06-18 15:55:00,9.78,9.79,9.78,9.79,19994800.0,8.2299,8.2383,8.2299,8.2383,19994800.0
2010-06-21 09:30:00,9.92,9.93,9.9,9.93,26468400.0,8.3477,8.3562,8.3309,8.3562,26468400.0
2010-06-21 09:35:00,9.93,9.94,9.92,9.93,16203600.0,8.3562,8.3646,8.3477,8.3562,16203600.0
2010-06-21 09:40:00,9.93,9.95,9.92,9.94,16643200.0,8.3562,8.373,8.3477,8.3646,16643200.0
2010-06-21 09:45:00,9.94,9.95,9.92,9.94,13840400.0,8.3646,8.373,8.3477,8.3646,13840400.0
2010-06-21 09:50:00,9.94,9.96,9.94,9.95,13375600.0,8.3646,8.3814,8.3646,8.373,13375600.0
2010-06-21 09:55:00,9.95,9.96,9.95,9.96,14187600.0,8.373,8.3814,8.373,8.3814,14187600.0
2010-06-21 10:00:00,9.96,9.96,9.96,9.96,12846400.0,8.3814,8.3814,8.3814,8.3814,12846400.0
2010-06-21 10:05:00,9.96,9.96,9.94,9.95,9671200.0,8.3814,8.3814,8.3646,8.373,9671200.0
2010-06-21 10:10:00,9.95,9.95,9.92,9.93,12706400.0,8.373,8.373,8.3477,8.3562,12706400.0
2010-06-21 10:15:00,9.94,9.94,9.91,9.92,10236800.0,8.3646,8.3646,8.3393,8.3477,10236800.0
2010-06-21 10:20:00,9.92,9.93,9.91,9.91,9063600.0,8.3477,8.3562,8.3393,8.3393,9063600.0
2010-06-21 10:25:00,9.92,9.92,9.88,9.88,16968000.0,8.3477,8.3477,8.3141,8.3141,16968000.0
2010-06-21 10:30:00,9.88,9.9,9.86,9.87,15839600.0,8.3141,8.3309,8.2973,8.3057,15839600.0
2010-06-21 10:35:00,9.87,9.89,9.86,9.88,10656800.0,8.3057,8.3225,8.2973,8.3141,10656800.0
2010-06-21 10:40:00,9.88,9.89,9.88,9.88,7431200.0,8.3141,8.3225,8.3141,8.3141,7431200.0
2010-06-21 10:45:00,9.88,9.88,9.87,9.88,6748000.0,8.3141,8.3141,8.3057,8.3141,6748000.0
2010-06-21 10:50:00,9.88,9.88,9.85,9.87,12138000.0,8.3141,8.3141,8.2888,8.3057,12138000.0
2010-06-21 10:55:00,9.87,9.88,9.86,9.87,7705600.0,8.3057,8.3141,8.2973,8.3057,7705600.0
2010-06-21 11:00:00,9.87,9.87,9.85,9.87,9304400.0,8.3057,8.3057,8.2888,8.3057,9304400.0
2010-06-21 11:05:00,9.87,9.88,9.85,9.87,6708800.0,8.3057,8.3141,8.2888,8.3057,6708800.0
2010-06-21 11:10:00,9.87,9.88,9.84,9.87,6162800.0,8.3057,8.3141,8.2804,8.3057,6162800.0
2010-06-21 11:15:00,9.87,9.89,9.87,9.88,6767600.0,8.3057,8.3225,8.3057,8.3141,6767600.0
2010-06-21 11:20:00,9.88,9.9,9.88,9.89,4253200.0,8.3141,8.3309,8.3141,8.3225,4253200.0
2010-06-21 11:25:00,9.88,9.89,9.85,9.87,8856400.0,8.3141,8.3225,8.2888,8.3057,8856400.0
2010-06-21 11:30:00,9.87,9.87,9.86,9.86,4107600.0,8.3057,8.3057,8.2973,8.2973,4107600.0
2010-06-21 11:35:00,9.86,9.87,9.85,9.85,7607600.0,8.2973,8.3057,8.2888,8.2888,7607600.0
2010-06-21 11:40:00,9.85,9.86,9.84,9.85,7490000.0,8.2888,8.2973,8.2804,8.2888,7490000.0
2010-06-21 11:45:00,9.85,9.86,9.84,9.84,6512800.0,8.2888,8.2973,8.2804,8.2804,6512800.0
2010-06-21 11:50:00,9.84,9.85,9.83,9.85,9774800.0,8.2804,8.2888,8.272,8.2888,9774800.0
2010-06-21 11:55:00,9.85,9.85,9.84,9.85,4208400.0,8.2888,8.2888,8.2804,8.2888,4208400.0
2010-06-21 12:00:00,9.85,9.86,9.84,9.86,5278000.0,8.2888,8.2973,8.2804,8.2973,5278000.0
2010-06-21 12:05:00,9.86,9.86,9.84,9.84,3435600.0,8.2973,8.2973,8.2804,8.2804,3435600.0
2010-06-21 12:10:00,9.84,9.84,9.83,9.84,3682000.0,8.2804,8.2804,8.272,8.2804,3682000.0
2010-06-21 12:15:00,9.84,9.85,9.83,9.83,2360400.0,8.2804,8.2888,8.272,8.272,2360400.0
2010-06-21 12:20:00,9.83,9.84,9.83,9.83,4765600.0,8.272,8.2804,8.272,8.272,4765600.0
2010-06-21 12:25:00,9.83,9.83,9.81,9.82,8635200.0,8.272,8.272,8.2552,8.2636,8635200.0
2010-06-21 12:30:00,9.82,9.83,9.81,9.82,6095600.0,8.2636,8.272,8.2552,8.2636,6095600.0
2010-06-21 12:35:00,9.82,9.84,9.82,9.83,5163200.0,8.2636,8.2804,8.2636,8.272,5163200.0
2010-06-21 12:40:00,9.84,9.84,9.82,9.83,2993200.0,8.2804,8.2804,8.2636,8.272,2993200.0
2010-06-21 12:45:00,9.83,9.84,9.82,9.83,2847600.0,8.272,8.2804,8.2636,8.272,2847600.0
2010-06-21 12:50:00,9.83,9.84,9.83,9.83,3844400.0,8.272,8.2804,8.272,8.272,3844400.0
2010-06-21 12:55:00,9.83,9.85,9.82,9.85,3640000.0,8.272,8.2888,8.2636,8.2888,3640000.0
2010-06-21 13:00:00,9.85,9.85,9.84,9.85,2830800.0,8.2888,8.2888,8.2804,8.2888,2830800.0
2010-06-21 13:05:00,9.85,9.85,9.84,9.85,3533600.0,8.2888,8.2888,8.2804,8.2888,3533600.0
2010-06-21 13:10:00,9.85,9.86,9.85,9.86,3701600.0,8.2888,8.2973,8.2888,8.2973,3701600.0
2010-06-21 13:15:00,9.86,9.86,9.84,9.84,4281200.0,8.2973,8.2973,8.2804,8.2804,4281200.0
2010-06-21 13:20:00,9.84,9.85,9.84,9.84,2640400.0,8.2804,8.2888,8.2804,8.2804,2640400.0
2010-06-21 13:25:00,9.84,9.86,9.84,9.85,3046400.0,8.2804,8.2973,8.2804,8.2888,3046400.0
2010-06-21 13:30:00,9.85,9.86,9.84,9.85,2424800.0,8.2888,8.2973,8.2804,8.2888,2424800.0
2010-06-21 13:35:00,9.85,9.85,9.82,9.82,5952800.0,8.2888,8.2888,8.2636,8.2636,5952800.0
2010-06-21 13:40:00,9.82,9.83,9.81,9.82,7607600.0,8.2636,8.272,8.2552,8.2636,7607600.0
2010-06-21 13:45:00,9.82,9.82,9.81,9.81,8660400.0,8.2636,8.2636,8.2552,8.2552,8660400.0
2010-06-21 13:50:00,9.81,9.83,9.81,9.82,5672800.0,8.2552,8.272,8.2552,8.2636,5672800.0
2010-06-21 13:55:00,9.82,9.82,9.78,9.78,10785600.0,8.2636,8.2636,8.2299,8.2299,10785600.0
2010-06-21 14:00:00,9.78,9.8,9.78,9.79,6781600.0,8.2299,8.2468,8.2299,8.2383,6781600.0
2010-06-21 14:05:00,9.79,9.81,9.77,9.8,10001600.0,8.2383,8.2552,8.2215,8.2468,10001600.0
2010-06-21 14:10:00,9.8,9.82,9.8,9.82,4810400.0,8.2468,8.2636,8.2468,8.2636,4810400.0
2010-06-21 14:15:00,9.82,9.84,9.82,9.83,8324400.0,8.2636,8.2804,8.2636,8.272,8324400.0
2010-06-21 14:20:00,9.83,9.83,9.82,9.83,3833200.0,8.272,8.272,8.2636,8.272,3833200.0
2010-06-21 14:25:00,9.82,9.83,9.79,9.79,8982400.0,8.2636,8.272,8.2383,8.2383,8982400.0
2010-06-21 14:30:00,9.79,9.8,9.79,9.8,5975200.0,8.2383,8.2468,8.2383,8.2468,5975200.0
2010-06-21 14:35:00,9.79,9.81,9.79,9.8,2657200.0,8.2383,8.2552,8.2383,8.2468,2657200.0
2010-06-21 14:40:00,9.8,9.8,9.78,9.78,4326000.0,8.2468,8.2468,8.2299,8.2299,4326000.0
2010-06-21 14:45:00,9.78,9.78,9.77,9.77,5468400.0,8.2299,8.2299,8.2215,8.2215,5468400.0
2010-06-21 14:50:00,9.77,9.78,9.73,9.74,15422400.0,8.2215,8.2299,8.1879,8.1963,15422400.0
2010-06-21 14:55:00,9.74,9.75,9.73,9.74,11253200.0,8.1963,8.2047,8.1879,8.1963,11253200.0
2010-06-21 15:00:00,9.74,9.75,9.7,9.71,15243200.0,8.1963,8.2047,8.1626,8.171,15243200.0
2010-06-21 15:05:00,9.71,9.71,9.68,9.69,19048400.0,8.171,8.171,8.1458,8.1542,19048400.0
2010-06-21 15:10:00,9.69,9.69,9.62,9.64,30430400.0,8.1542,8.1542,8.0953,8.1121,30430400.0
2010-06-21 15:15:00,9.64,9.66,9.62,9.62,19280800.0,8.1121,8.129,8.0953,8.0953,19280800.0
2010-06-21 15:20:00,9.62,9.65,9.62,9.64,17108000.0,8.0953,8.1205,8.0953,8.1121,17108000.0
2010-06-21 15:25:00,9.64,9.66,9.63,9.65,14327600.0,8.1121,8.129,8.1037,8.1205,14327600.0
2010-06-21 15:30:00,9.65,9.67,9.64,9.66,12261200.0,8.1205,8.1374,8.1121,8.129,12261200.0
2010-06-21 15:35:00,9.65,9.67,9.64,9.65,12728800.0,8.1205,8.1374,8.1121,8.1205,12728800.0
2010-06-21 15:40:00,9.65,9.65,9.62,9.62,18953200.0,8.1205,8.1205,8.0953,8.0953,18953200.0
2010-06-21 15:45:00,9.62,9.64,9.6,9.61,19530000.0,8.0953,8.1121,8.0785,8.0869,19530000.0
2010-06-21 15:50:00,9.61,9.64,9.61,9.64,21134400.0,8.0869,8.1121,8.0869,8.1121,21134400.0
2010-06-21 15:55:00,9.64,9.66,9.64,9.66,22929200.0,8.1121,8.129,8.1121,8.129,22929200.0
2010-06-22 09:30:00,9.72,9.74,9.71,9.74,24326400.0,8.1794,8.1963,8.171,8.1963,24326400.0
2010-06-22 09:35:00,9.74,9.77,9.73,9.74,18894400.0,8.1963,8.2215,8.1879,8.1963,18894400.0
2010-06-22 09:40:00,9.74,9.78,9.74,9.77,14845600.0,8.1963,8.2299,8.1963,8.2215,14845600.0
2010-06-22 09:45:00,9.78,9.82,9.77,9.8,21061600.0,8.2299,8.2636,8.2215,8.2468,21061600.0
2010-06-22 09:50:00,9.8,9.81,9.78,9.79,15212400.0,8.2468,8.2552,8.2299,8.2383,15212400.0
2010-06-22 09:55:00,9.79,9.79,9.77,9.78,9970800.0,8.2383,8.2383,8.2215,8.2299,9970800.0
2010-06-22 10:00:00,9.78,9.78,9.73,9.75,20143200.0,8.2299,8.2299,8.1879,8.2047,20143200.0
2010-06-22 10:05:00,9.75,9.76,9.74,9.76,11356800.0,8.2047,8.2131,8.1963,8.2131,11356800.0
2010-06-22 10:10:00,9.76,9.76,9.73,9.75,11300800.0,8.2131,8.2131,8.1879,8.2047,11300800.0
2010-06-22 10:15:00,9.75,9.75,9.71,9.72,11236400.0,8.2047,8.2047,8.171,8.1794,11236400.0
2010-06-22 10:20:00,9.72,9.73,9.7,9.71,10791200.0,8.1794,8.1879,8.1626,8.171,10791200.0
2010-06-22 10:25:00,9.71,9.74,9.71,9.74,10494400.0,8.171,8.1963,8.171,8.1963,10494400.0
2010-06-22 10:30:00,9.74,9.74,9.71,9.71,7725200.0,8.1963,8.1963,8.171,8.171,7725200.0
2010-06-22 10:35:00,9.71,9.73,9.71,9.73,8184400.0,8.171,8.1879,8.171,8.1879,8184400.0
2010-06-22 10:40:00,9.73,9.76,9.73,9.75,8456000.0,8.1879,8.2131,8.1879,8.2047,8456000.0
2010-06-22 10:45:00,9.75,9.76,9.74,9.75,5642000.0,8.2047,8.2131,8.1963,8.2047,5642000.0
2010-06-22 10:50:00,9.75,9.78,9.74,9.77,6944000.0,8.2047,8.2299,8.1963,8.2215,6944000.0
2010-06-22 10:55:00,9.77,9.78,9.77,9.77,4785200.0,8.2215,8.2299,8.2215,8.2215,4785200.0
2010-06-22 11:00:00,9.77,9.77,9.75,9.75,5756800.0,8.2215,8.2215,8.2047,8.2047,5756800.0
2010-06-22 11:05:00,9.75,9.75,9.72,9.73,7781200.0,8.2047,8.2047,8.1794,8.1879,7781200.0
2010-06-22 11:10:00,9.73,9.79,9.72,9.79,15176000.0,8.1879,8.2383,8.1794,8.2383,15176000.0
2010-06-22 11:15:00,9.79,9.79,9.76,9.78,12112800.0,8.2383,8.2383,8.2131,8.2299,12112800.0
2010-06-22 11:20:00,9.78,9.79,9.76,9.79,6039600.0,8.2299,8.2383,8.2131,8.2383,6039600.0
2010-06-22 11:25:00,9.79,9.8,9.78,9.79,7336000.0,8.2383,8.2468,8.2299,8.2383,7336000.0
2010-06-22 11:30:00,9.79,9.81,9.78,9.81,11135600.0,8.2383,8.2552,8.2299,8.2552,11135600.0
2010-06-22 11:35:00,9.81,9.84,9.77,9.83,15811600.0,8.2552,8.2804,8.2215,8.272,15811600.0
2010-06-22 11:40:00,9.83,9.83,9.81,9.82,7476000.0,8.272,8.272,8.2552,8.2636,7476000.0
2010-06-22 11:45:00,9.82,9.83,9.82,9.83,6680800.0,8.2636,8.272,8.2636,8.272,6680800.0
2010-06-22 11:50:00,9.83,9.84,9.81,9.81,6423200.0,8.272,8.2804,8.2552,8.2552,6423200.0
2010-06-22 11:55:00,9.81,9.82,9.79,9.79,8828400.0,8.2552,8.2636,8.2383,8.2383,8828400.0
2010-06-22 12:00:00,9.79,9.81,9.79,9.8,3505600.0,8.2383,8.2552,8.2383,8.2468,3505600.0
2010-06-22 12:05:00,9.8,9.81,9.8,9.81,3903200.0,8.2468,8.2552,8.2468,8.2552,3903200.0
2010-06-22 12:10:00,9.81,9.82,9.8,9.81,4132800.0,8.2552,8.2636,8.2468,8.2552,4132800.0
2010-06-22 12:15:00,9.81,9.82,9.8,9.81,3710000.0,8.2552,8.2636,8.2468,8.2552,3710000.0
2010-06-22 12:20:00,9.81,9.82,9.81,9.82,5894000.0,8.2552,8.2636,8.2552,8.2636,5894000.0
2010-06-22 12:25:00,9.82,9.82,9.8,9.8,4785200.0,8.2636,8.2636,8.2468,8.2468,4785200.0
2010-06-22 12:30:00,9.8,9.82,9.8,9.82,5205200.0,8.2468,8.2636,8.2468,8.2636,5205200.0
2010-06-22 12:35:00,9.82,9.82,9.81,9.81,4592000.0,8.2636,8.2636,8.2552,8.2552,4592000.0
2010-06-22 12:40:00,9.82,9.82,9.81,9.81,3732400.0,8.2636,8.2636,8.2552,8.2552,3732400.0
2010-06-22 12:45:00,9.81,9.82,9.81,9.81,3110800.0,8.2552,8.2636,8.2552,8.2552,3110800.0
2010-06-22 12:50:00,9.81,9.82,9.81,9.82,2769200.0,8.2552,8.2636,8.2552,8.2636,2769200.0
2010-06-22 12:55:00,9.82,9.82,9.81,9.82,3295600.0,8.2636,8.2636,8.2552,8.2636,3295600.0
2010-06-22 13:00:00,9.82,9.84,9.81,9.84,5009200.0,8.2636,8.2804,8.2552,8.2804,5009200.0
2010-06-22 13:05:00,9.84,9.85,9.83,9.84,8108800.0,8.2804,8.2888,8.272,8.2804,8108800.0
2010-06-22 13:10:00,9.84,9.86,9.84,9.85,8111600.0,8.2804,8.2973,8.2804,8.2888,8111600.0
2010-06-22 13:15:00,9.85,9.85,9.84,9.85,4158000.0,8.2888,8.2888,8.2804,8.2888,4158000.0
2010-06-22 13:20:00,9.85,9.85,9.84,9.84,4740400.0,8.2888,8.2888,8.2804,8.2804,4740400.0
2010-06-22 13:25:00,9.84,9.85,9.83,9.83,7772800.0,8.2804,8.2888,8.272,8.272,7772800.0
2010-06-22 13:30:00,9.83,9.84,9.81,9.81,9545200.0,8.272,8.2804,8.2552,8.2552,9545200.0
2010-06-22 13:35:00,9.81,9.83,9.81,9.83,6266400.0,8.2552,8.272,8.2552,8.272,6266400.0
2010-06-22 13:40:00,9.83,9.85,9.83,9.85,6372800.0,8.272,8.2888,8.272,8.2888,6372800.0
2010-06-22 13:45:00,9.85,9.86,9.84,9.85,5219200.0,8.2888,8.2973,8.2804,8.2888,5219200.0
2010-06-22 13:50:00,9.85,9.85,9.83,9.83,4258800.0,8.2888,8.2888,8.272,8.272,4258800.0
2010-06-22 13:55:00,9.83,9.84,9.82,9.83,3620400.0,8.272,8.2804,8.2636,8.272,3620400.0
2010-06-22 14:00:00,9.83,9.83,9.79,9.79,8682800.0,8.272,8.272,8.2383,8.2383,8682800.0
2010-06-22 14:05:00,9.79,9.8,9.78,9.78,9984800.0,8.2383,8.2468,8.2299,8.2299,9984800.0
2010-06-22 14:10:00,9.79,9.82,9.78,9.81,7669200.0,8.2383,8.2636,8.2299,8.2552,7669200.0
2010-06-22 14:15:00,9.81,9.82,9.81,9.82,6319600.0,8.2552,8.2636,8.2552,8.2636,6319600.0
2010-06-22 14:20:00,9.82,9.82,9.81,9.81,3978800.0,8.2636,8.2636,8.2552,8.2552,3978800.0
2010-06-22 14:25:00,9.81,9.82,9.79,9.79,10942400.0,8.2552,8.2636,8.2383,8.2383,10942400.0
2010-06-22 14:30:00,9.79,9.8,9.78,9.8,9240000.0,8.2383,8.2468,8.2299,8.2468,9240000.0
2010-06-22 14:35:00,9.8,9.81,9.78,9.78,6423200.0,8.2468,8.2552,8.2299,8.2299,6423200.0
2010-06-22 14:40:00,9.78,9.79,9.77,9.77,9984800.0,8.2299,8.2383,8.2215,8.2215,9984800.0
2010-06-22 14:45:00,9.77,9.77,9.75,9.76,12311600.0,8.2215,8.2215,8.2047,8.2131,12311600.0
2010-06-22 14:50:00,9.76,9.77,9.75,9.77,9685200.0,8.2131,8.2215,8.2047,8.2215,9685200.0
2010-06-22 14:55:00,9.77,9.77,9.74,9.76,10746400.0,8.2215,8.2215,8.1963,8.2131,10746400.0
2010-06-22 15:00:00,9.76,9.78,9.76,9.78,7926800.0,8.2131,8.2299,8.2131,8.2299,7926800.0
2010-06-22 15:05:00,9.77,9.78,9.76,9.76,6294400.0,8.2215,8.2299,8.2131,8.2131,6294400.0
2010-06-22 15:10:00,9.76,9.78,9.75,9.77,9489200.0,8.2131,8.2299,8.2047,8.2215,9489200.0
2010-06-22 15:15:00,9.77,9.79,9.77,9.79,6893600.0,8.2215,8.2383,8.2215,8.2383,6893600.0
2010-06-22 15:20:00,9.79,9.79,9.76,9.77,6731200.0,8.2383,8.2383,8.2131,8.2215,6731200.0
2010-06-22 15:25:00,9.77,9.78,9.75,9.76,7761600.0,8.2215,8.2299,8.2047,8.2131,7761600.0
2010-06-22 15:30:00,9.75,9.76,9.72,9.75,13862800.0,8.2047,8.2131,8.1794,8.2047,13862800.0
2010-06-22 15:35:00,9.74,9.77,9.74,9.76,9209200.0,8.1963,8.2215,8.1963,8.2131,9209200.0
2010-06-22 15:40:00,9.76,9.77,9.75,9.76,6930000.0,8.2131,8.2215,8.2047,8.2131,6930000.0
2010-06-22 15:45:00,9.76,9.77,9.75,9.76,9371600.0,8.2131,8.2215,8.2047,8.2131,9371600.0
2010-06-22 15:50:00,9.76,9.76,9.74,9.76,11701200.0,8.2131,8.2131,8.1963,8.2131,11701200.0
2010-06-22 15:55:00,9.76,9.78,9.75,9.77,18981200.0,8.2131,8.2299,8.2047,8.2215,18981200.0
2010-06-23 09:30:00,9.81,9.81,9.71,9.71,29100400.0,8.2552,8.2552,8.171,8.171,29100400.0
2010-06-23 09:35:00,9.71,9.73,9.66,9.69,30167200.0,8.171,8.1879,8.129,8.1542,30167200.0
2010-06-23 09:40:00,9.69,9.74,9.65,9.65,24225600.0,8.1542,8.1963,8.1205,8.1205,24225600.0
2010-06-23 09:45:00,9.65,9.67,9.65,9.65,19488000.0,8.1205,8.1374,8.1205,8.1205,19488000.0
2010-06-23 09:50:00,9.65,9.7,9.63,9.64,24071600.0,8.1205,8.1626,8.1037,8.1121,24071600.0
2010-06-23 09:55:00,9.64,9.65,9.63,9.65,18524800.0,8.1121,8.1205,8.1037,8.1205,18524800.0
2010-06-23 10:00:00,9.65,9.65,9.6,9.61,29444800.0,8.1205,8.1205,8.0785,8.0869,29444800.0
2010-06-23 10:05:00,9.61,9.61,9.57,9.58,29943200.0,8.0869,8.0869,8.0532,8.0616,29943200.0
2010-06-23 10:10:00,9.58,9.63,9.57,9.62,19390000.0,8.0616,8.1037,8.0532,8.0953,19390000.0
2010-06-23 10:15:00,9.62,9.62,9.6,9.61,13294400.0,8.0953,8.0953,8.0785,8.0869,13294400.0
2010-06-23 10:20:00,9.61,9.61,9.59,9.59,7571200.0,8.0869,8.0869,8.07,8.07,7571200.0
2010-06-23 10:25:00,9.6,9.6,9.58,9.58,8416800.0,8.0785,8.0785,8.0616,8.0616,8416800.0
2010-06-23 10:30:00,9.58,9.63,9.58,9.63,12096000.0,8.0616,8.1037,8.0616,8.1037,12096000.0
2010-06-23 10:35:00,9.63,9.64,9.62,9.63,10637200.0,8.1037,8.1121,8.0953,8.1037,10637200.0
2010-06-23 10:40:00,9.63,9.63,9.6,9.62,7523600.0,8.1037,8.1037,8.0785,8.0953,7523600.0
2010-06-23 10:45:00,9.62,9.65,9.62,9.65,11555600.0,8.0953,8.1205,8.0953,8.1205,11555600.0
2010-06-23 10:50:00,9.65,9.68,9.64,9.67,15764000.0,8.1205,8.1458,8.1121,8.1374,15764000.0
2010-06-23 10:55:00,9.67,9.68,9.67,9.67,9189600.0,8.1374,8.1458,8.1374,8.1374,9189600.0
2010-06-23 11:00:00,9.67,9.67,9.64,9.65,9052400.0,8.1374,8.1374,8.1121,8.1205,9052400.0
2010-06-23 11:05:00,9.65,9.66,9.65,9.65,3967600.0,8.1205,8.129,8.1205,8.1205,3967600.0
2010-06-23 11:10:00,9.66,9.66,9.64,9.65,7075600.0,8.129,8.129,8.1121,8.1205,7075600.0
2010-06-23 11:15:00,9.65,9.67,9.65,9.66,3074400.0,8.1205,8.1374,8.1205,8.129,3074400.0
2010-06-23 11:20:00,9.66,9.69,9.66,9.68,8430800.0,8.129,8.1542,8.129,8.1458,8430800.0
2010-06-23 11:25:00,9.68,9.68,9.67,9.68,5798800.0,8.1458,8.1458,8.1374,8.1458,5798800.0
2010-06-23 11:30:00,9.68,9.68,9.67,9.67,4998000.0,8.1458,8.1458,8.1374,8.1374,4998000.0
2010-06-23 11:35:00,9.67,9.67,9.65,9.66,4124400.0,8.1374,8.1374,8.1205,8.129,4124400.0
2010-06-23 11:40:00,9.66,9.67,9.66,9.66,3502800.0,8.129,8.1374,8.129,8.129,3502800.0
2010-06-23 11:45:00,9.66,9.67,9.65,9.66,2783200.0,8.129,8.1374,8.1205,8.129,2783200.0
2010-06-23 11:50:00,9.65,9.66,9.63,9.64,5863200.0,8.1205,8.129,8.1037,8.1121,5863200.0
2010-06-23 11:55:00,9.64,9.66,9.63,9.65,4438000.0,8.1121,8.129,8.1037,8.1205,4438000.0
2010-06-23 12:00:00,9.65,9.67,9.65,9.66,2587200.0,8.1205,8.1374,8.1205,8.129,2587200.0
2010-06-23 12:05:00,9.66,9.67,9.65,9.67,3169600.0,8.129,8.1374,8.1205,8.1374,3169600.0
2010-06-23 12:10:00,9.67,9.67,9.63,9.64,4303600.0,8.1374,8.1374,8.1037,8.1121,4303600.0
2010-06-23 12:15:00,9.63,9.64,9.62,9.64,6414800.0,8.1037,8.1121,8.0953,8.1121,6414800.0
2010-06-23 12:20:00,9.64,9.64,9.62,9.63,3150000.0,8.1121,8.1121,8.0953,8.1037,3150000.0
2010-06-23 12:25:00,9.63,9.65,9.62,9.65,4396000.0,8.1037,8.1205,8.0953,8.1205,4396000.0
2010-06-23 12:30:00,9.65,9.65,9.64,9.64,2508800.0,8.1205,8.1205,8.1121,8.1121,2508800.0
2010-06-23 12:35:00,9.64,9.66,9.64,9.66,2951200.0,8.1121,8.129,8.1121,8.129,2951200.0
2010-06-23 12:40:00,9.66,9.66,9.65,9.66,2909200.0,8.129,8.129,8.1205,8.129,2909200.0
2010-06-23 12:45:00,9.66,9.69,9.66,9.69,6826400.0,8.129,8.1542,8.129,8.1542,6826400.0
2010-06-23 12:50:00,9.69,9.73,9.68,9.68,11051600.0,8.1542,8.1879,8.1458,8.1458,11051600.0
2010-06-23 12:55:00,9.68,9.69,9.68,9.69,4202800.0,8.1458,8.1542,8.1458,8.1542,4202800.0
2010-06-23 13:00:00,9.69,9.72,9.69,9.71,7028000.0,8.1542,8.1794,8.1542,8.171,7028000.0
2010-06-23 13:05:00,9.7,9.7,9.68,9.69,4782400.0,8.1626,8.1626,8.1458,8.1542,4782400.0
2010-06-23 13:10:00,9.69,9.69,9.68,9.68,4886000.0,8.1542,8.1542,8.1458,8.1458,4886000.0
2010-06-23 13:15:00,9.68,9.69,9.65,9.66,6624800.0,8.1458,8.1542,8.1205,8.129,6624800.0
2010-06-23 13:20:00,9.66,9.69,9.66,9.68,4944800.0,8.129,8.1542,8.129,8.1458,4944800.0
2010-06-23 13:25:00,9.68,9.69,9.68,9.69,2604000.0,8.1458,8.1542,8.1458,8.1542,2604000.0
2010-06-23 13:30:00,9.69,9.7,9.68,9.69,4289600.0,8.1542,8.1626,8.1458,8.1542,4289600.0
2010-06-23 13:35:00,9.69,9.71,9.69,9.7,2864400.0,8.1542,8.171,8.1542,8.1626,2864400.0
2010-06-23 13:40:00,9.7,9.7,9.69,9.7,1414000.0,8.1626,8.1626,8.1542,8.1626,1414000.0
2010-06-23 13:45:00,9.69,9.7,9.68,9.69,3463600.0,8.1542,8.1626,8.1458,8.1542,3463600.0
2010-06-23 13:50:00,9.69,9.7,9.69,9.69,2122400.0,8.1542,8.1626,8.1542,8.1542,2122400.0
2010-06-23 13:55:00,9.69,9.71,9.69,9.71,4258800.0,8.1542,8.171,8.1542,8.171,4258800.0
2010-06-23 14:00:00,9.71,9.71,9.69,9.71,5798800.0,8.171,8.171,8.1542,8.171,5798800.0
2010-06-23 14:05:00,9.71,9.71,9.69,9.69,3432800.0,8.171,8.171,8.1542,8.1542,3432800.0
2010-06-23 14:10:00,9.69,9.7,9.67,9.68,4379200.0,8.1542,8.1626,8.1374,8.1458,4379200.0
2010-06-23 14:15:00,9.68,9.69,9.65,9.68,8509200.0,8.1458,8.1542,8.1205,8.1458,8509200.0
2010-06-23 14:20:00,9.68,9.69,9.64,9.66,9629200.0,8.1458,8.1542,8.1121,8.129,9629200.0
2010-06-23 14:25:00,9.66,9.68,9.64,9.68,10754800.0,8.129,8.1458,8.1121,8.1458,10754800.0
2010-06-23 14:30:00,9.68,9.75,9.68,9.72,27406400.0,8.1458,8.2047,8.1458,8.1794,27406400.0
2010-06-23 14:35:00,9.72,9.74,9.71,9.72,10505600.0,8.1794,8.1963,8.171,8.1794,10505600.0
2010-06-23 14:40:00,9.72,9.74,9.69,9.69,8579200.0,8.1794,8.1963,8.1542,8.1542,8579200.0
2010-06-23 14:45:00,9.69,9.69,9.65,9.65,16324000.0,8.1542,8.1542,8.1205,8.1205,16324000.0
2010-06-23 14:50:00,9.65,9.67,9.63,9.66,12227600.0,8.1205,8.1374,8.1037,8.129,12227600.0
2010-06-23 14:55:00,9.66,9.67,9.64,9.65,7487200.0,8.129,8.1374,8.1121,8.1205,7487200.0
2010-06-23 15:00:00,9.65,9.68,9.64,9.65,8066800.0,8.1205,8.1458,8.1121,8.1205,8066800.0
2010-06-23 15:05:00,9.65,9.65,9.61,9.63,14590800.0,8.1205,8.1205,8.0869,8.1037,14590800.0
2010-06-23 15:10:00,9.63,9.66,9.62,9.63,10004400.0,8.1037,8.129,8.0953,8.1037,10004400.0
2010-06-23 15:15:00,9.63,9.64,9.62,9.63,8103200.0,8.1037,8.1121,8.0953,8.1037,8103200.0
2010-06-23 15:20:00,9.63,9.72,9.62,9.64,10091200.0,8.1037,8.1794,8.0953,8.1121,10091200.0
2010-06-23 15:25:00,9.64,9.66,9.63,9.65,8584800.0,8.1121,8.129,8.1037,8.1205,8584800.0
2010-06-23 15:30:00,9.65,9.65,9.63,9.64,5364800.0,8.1205,8.1205,8.1037,8.1121,5364800.0
2010-06-23 15:35:00,9.64,9.67,9.64,9.66,7579600.0,8.1121,8.1374,8.1121,8.129,7579600.0
2010-06-23 15:40:00,9.66,9.7,9.64,9.7,13319600.0,8.129,8.1626,8.1121,8.1626,13319600.0
2010-06-23 15:45:00,9.7,9.71,9.68,9.69,9472400.0,8.1626,8.171,8.1458,8.1542,9472400.0
2010-06-23 15:50:00,9.69,9.7,9.66,9.67,9707600.0,8.1542,8.1626,8.129,8.1374,9707600.0
2010-06-23 15:55:00,9.67,9.68,9.65,9.68,14560000.0,8.1374,8.1458,8.1205,8.1458,14560000.0
2010-06-24 09:30:00,9.68,9.73,9.65,9.73,25104800.0,8.1458,8.1879,8.1205,8.1879,25104800.0
2010-06-24 09:35:00,9.73,9.76,9.72,9.73,21173600.0,8.1879,8.2131,8.1794,8.1879,21173600.0
2010-06-24 09:40:00,9.73,9.74,9.67,9.68,21224000.0,8.1879,8.1963,8.1374,8.1458,21224000.0
2010-06-24 09:45:00,9.68,9.68,9.66,9.66,21274400.0,8.1458,8.1458,8.129,8.129,21274400.0
2010-06-24 09:50:00,9.66,9.67,9.63,9.66,20720000.0,8.129,8.1374,8.1037,8.129,20720000.0
2010-06-24 09:55:00,9.66,9.66,9.63,9.64,15786400.0,8.129,8.129,8.1037,8.1121,15786400.0
2010-06-24 10:00:00,9.64,9.69,9.64,9.68,14361200.0,8.1121,8.1542,8.1121,8.1458,14361200.0
2010-06-24 10:05:00,9.68,9.72,9.67,9.7,14249200.0,8.1458,8.1794,8.1374,8.1626,14249200.0
2010-06-24 10:10:00,9.7,9.72,9.68,9.69,11894400.0,8.1626,8.1794,8.1458,8.1542,11894400.0
2010-06-24 10:15:00,9.69,9.69,9.66,9.67,13174000.0,8.1542,8.1542,8.129,8.1374,13174000.0
2010-06-24 10:20:00,9.67,9.68,9.64,9.68,15344000.0,8.1374,8.1458,8.1121,8.1458,15344000.0
2010-06-24 10:25:00,9.68,9.7,9.67,9.69,8450400.0,8.1458,8.1626,8.1374,8.1542,8450400.0
2010-06-24 10:30:00,9.69,9.69,9.66,9.66,6160000.0,8.1542,8.1542,8.129,8.129,6160000.0
2010-06-24 10:35:00,9.66,9.67,9.65,9.67,8363600.0,8.129,8.1374,8.1205,8.1374,8363600.0
2010-06-24 10:40:00,9.67,9.67,9.63,9.64,9735600.0,8.1374,8.1374,8.1037,8.1121,9735600.0
2010-06-24 10:45:00,9.63,9.66,9.63,9.65,7095200.0,8.1037,8.129,8.1037,8.1205,7095200.0
2010-06-24 10:50:00,9.65,9.66,9.62,9.62,9349200.0,8.1205,8.129,8.0953,8.0953,9349200.0
2010-06-24 10:55:00,9.62,9.65,9.61,9.65,9811200.0,8.0953,8.1205,8.0869,8.1205,9811200.0
2010-06-24 11:00:00,9.65,9.65,9.62,9.63,5941600.0,8.1205,8.1205,8.0953,8.1037,5941600.0
2010-06-24 11:05:00,9.63,9.63,9.61,9.62,11558400.0,8.1037,8.1037,8.0869,8.0953,11558400.0
2010-06-24 11:10:00,9.62,9.63,9.61,9.62,6969200.0,8.0953,8.1037,8.0869,8.0953,6969200.0
2010-06-24 11:15:00,9.62,9.63,9.61,9.62,5202400.0,8.0953,8.1037,8.0869,8.0953,5202400.0
2010-06-24 11:20:00,9.61,9.63,9.61,9.63,10850000.0,8.0869,8.1037,8.0869,8.1037,10850000.0
2010-06-24 11:25:00,9.63,9.64,9.62,9.63,5916400.0,8.1037,8.1121,8.0953,8.1037,5916400.0
2010-06-24 11:30:00,9.63,9.64,9.62,9.63,4200000.0,8.1037,8.1121,8.0953,8.1037,4200000.0
2010-06-24 11:35:00,9.63,9.66,9.63,9.65,6543600.0,8.1037,8.129,8.1037,8.1205,6543600.0
2010-06-24 11:40:00,9.65,9.67,9.65,9.65,7327600.0,8.1205,8.1374,8.1205,8.1205,7327600.0
2010-06-24 11:45:00,9.65,9.68,9.65,9.68,6563200.0,8.1205,8.1458,8.1205,8.1458,6563200.0
2010-06-24 11:50:00,9.68,9.69,9.66,9.67,6728400.0,8.1458,8.1542,8.129,8.1374,6728400.0
2010-06-24 11:55:00,9.67,9.68,9.64,9.66,4606000.0,8.1374,8.1458,8.1121,8.129,4606000.0
2010-06-24 12:00:00,9.66,9.69,9.66,9.67,7506800.0,8.129,8.1542,8.129,8.1374,7506800.0
2010-06-24 12:05:00,9.67,9.67,9.65,9.66,3914400.0,8.1374,8.1374,8.1205,8.129,3914400.0
2010-06-24 12:10:00,9.66,9.67,9.65,9.66,2987600.0,8.129,8.1374,8.1205,8.129,2987600.0
2010-06-24 12:15:00,9.66,9.67,9.65,9.65,2363200.0,8.129,8.1374,8.1205,8.1205,2363200.0
2010-06-24 12:20:00,9.65,9.67,9.65,9.66,3418800.0,8.1205,8.1374,8.1205,8.129,3418800.0
2010-06-24 12:25:00,9.66,9.66,9.64,9.64,4989600.0,8.129,8.129,8.1121,8.1121,4989600.0
2010-06-24 12:30:00,9.65,9.65,9.64,9.64,2363200.0,8.1205,8.1205,8.1121,8.1121,2363200.0
2010-06-24 12:35:00,9.65,9.65,9.63,9.63,4536000.0,8.1205,8.1205,8.1037,8.1037,4536000.0
2010-06-24 12:40:00,9.63,9.64,9.61,9.61,8181600.0,8.1037,8.1121,8.0869,8.0869,8181600.0
2010-06-24 12:45:00,9.62,9.64,9.61,9.62,4275600.0,8.0953,8.1121,8.0869,8.0953,4275600.0
2010-06-24 12:50:00,9.62,9.64,9.62,9.63,3791200.0,8.0953,8.1121,8.0953,8.1037,3791200.0
2010-06-24 12:55:00,9.63,9.66,9.63,9.65,4104800.0,8.1037,8.129,8.1037,8.1205,4104800.0
2010-06-24 13:00:00,9.65,9.66,9.63,9.65,6210400.0,8.1205,8.129,8.1037,8.1205,6210400.0
2010-06-24 13:05:00,9.65,9.65,9.64,9.65,2889600.0,8.1205,8.1205,8.1121,8.1205,2889600.0
2010-06-24 13:10:00,9.65,9.67,9.65,9.67,3922800.0,8.1205,8.1374,8.1205,8.1374,3922800.0
2010-06-24 13:15:00,9.67,9.68,9.65,9.66,3841600.0,8.1374,8.1458,8.1205,8.129,3841600.0
2010-06-24 13:20:00,9.66,9.66,9.65,9.66,3001600.0,8.129,8.129,8.1205,8.129,3001600.0
2010-06-24 13:25:00,9.66,9.67,9.65,9.66,4180400.0,8.129,8.1374,8.1205,8.129,4180400.0
2010-06-24 13:30:00,9.66,9.68,9.66,9.68,8024800.0,8.129,8.1458,8.129,8.1458,8024800.0
2010-06-24 13:35:00,9.68,9.69,9.67,9.67,6526800.0,8.1458,8.1542,8.1374,8.1374,6526800.0
2010-06-24 13:40:00,9.67,9.68,9.66,9.67,3819200.0,8.1374,8.1458,8.129,8.1374,3819200.0
2010-06-24 13:45:00,9.68,9.7,9.67,9.7,7271600.0,8.1458,8.1626,8.1374,8.1626,7271600.0
2010-06-24 13:50:00,9.7,9.72,9.69,9.7,11107600.0,8.1626,8.1794,8.1542,8.1626,11107600.0
2010-06-24 13:55:00,9.7,9.73,9.7,9.73,7753200.0,8.1626,8.1879,8.1626,8.1879,7753200.0
2010-06-24 14:00:00,9.73,9.73,9.7,9.71,6804000.0,8.1879,8.1879,8.1626,8.171,6804000.0
2010-06-24 14:05:00,9.71,9.72,9.7,9.71,5440400.0,8.171,8.1794,8.1626,8.171,5440400.0
2010-06-24 14:10:00,9.71,9.71,9.69,9.7,6036800.0,8.171,8.171,8.1542,8.1626,6036800.0
2010-06-24 14:15:00,9.7,9.7,9.68,9.69,6000400.0,8.1626,8.1626,8.1458,8.1542,6000400.0
2010-06-24 14:20:00,9.68,9.69,9.68,9.69,5098800.0,8.1458,8.1542,8.1458,8.1542,5098800.0
2010-06-24 14:25:00,9.69,9.7,9.69,9.69,4303600.0,8.1542,8.1626,8.1542,8.1542,4303600.0
2010-06-24 14:30:00,9.69,9.69,9.66,9.67,9814000.0,8.1542,8.1542,8.129,8.1374,9814000.0
2010-06-24 14:35:00,9.67,9.68,9.66,9.67,6190800.0,8.1374,8.1458,8.129,8.1374,6190800.0
2010-06-24 14:40:00,9.67,9.67,9.66,9.66,6969200.0,8.1374,8.1374,8.129,8.129,6969200.0
2010-06-24 14:45:00,9.66,9.67,9.63,9.65,10830400.0,8.129,8.1374,8.1037,8.1205,10830400.0
2010-06-24 14:50:00,9.64,9.65,9.63,9.63,8797600.0,8.1121,8.1205,8.1037,8.1037,8797600.0
2010-06-24 14:55:00,9.63,9.64,9.62,9.63,8646400.0,8.1037,8.1121,8.0953,8.1037,8646400.0
2010-06-24 15:00:00,9.63,9.65,9.63,9.64,7428400.0,8.1037,8.1205,8.1037,8.1121,7428400.0
2010-06-24 15:05:00,9.64,9.65,9.62,9.62,5972400.0,8.1121,8.1205,8.0953,8.0953,5972400.0
2010-06-24 15:10:00,9.62,9.63,9.6,9.61,21291200.0,8.0953,8.1037,8.0785,8.0869,21291200.0
2010-06-24 15:15:00,9.62,9.62,9.58,9.59,16472400.0,8.0953,8.0953,8.0616,8.07,16472400.0
2010-06-24 15:20:00,9.58,9.61,9.58,9.59,10158400.0,8.0616,8.0869,8.0616,8.07,10158400.0
2010-06-24 15:25:00,9.59,9.63,9.59,9.62,10295600.0,8.07,8.1037,8.07,8.0953,10295600.0
2010-06-24 15:30:00,9.61,9.63,9.6,9.61,7574000.0,8.0869,8.1037,8.0785,8.0869,7574000.0
2010-06-24 15:35:00,9.61,9.63,9.6,9.61,5961200.0,8.0869,8.1037,8.0785,8.0869,5961200.0
2010-06-24 15:40:00,9.61,9.62,9.6,9.62,7450800.0,8.0869,8.0953,8.0785,8.0953,7450800.0
2010-06-24 15:45:00,9.62,9.63,9.6,9.61,9730000.0,8.0953,8.1037,8.0785,8.0869,9730000.0
2010-06-24 15:50:00,9.61,9.62,9.6,9.61,9514400.0,8.0869,8.0953,8.0785,8.0869,9514400.0
2010-06-24 15:55:00,9.61,9.61,9.59,9.6,15542800.0,8.0869,8.0869,8.07,8.0785,15542800.0
2010-06-25 09:30:00,9.65,9.65,9.6,9.61,18667600.0,8.1205,8.1205,8.0785,8.0869,18667600.0
2010-06-25 09:35:00,9.61,9.61,9.54,9.57,20028400.0,8.0869,8.0869,8.028,8.0532,20028400.0
2010-06-25 09:40:00,9.58,9.59,9.54,9.55,13767600.0,8.0616,8.07,8.028,8.0364,13767600.0
2010-06-25 09:45:00,9.55,9.57,9.54,9.57,10516800.0,8.0364,8.0532,8.028,8.0532,10516800.0
2010-06-25 09:50:00,9.57,9.57,9.53,9.56,13414800.0,8.0532,8.0532,8.0196,8.0448,13414800.0
2010-06-25 09:55:00,9.56,9.6,9.55,9.6,17357200.0,8.0448,8.0785,8.0364,8.0785,17357200.0
2010-06-25 10:00:00,9.6,9.63,9.6,9.6,16794400.0,8.0785,8.1037,8.0785,8.0785,16794400.0
2010-06-25 10:05:00,9.6,9.63,9.6,9.6,9318400.0,8.0785,8.1037,8.0785,8.0785,9318400.0
2010-06-25 10:10:00,9.6,9.62,9.59,9.6,8363600.0,8.0785,8.0953,8.07,8.0785,8363600.0
2010-06-25 10:15:00,9.6,9.61,9.56,9.57,9116800.0,8.0785,8.0869,8.0448,8.0532,9116800.0
2010-06-25 10:20:00,9.57,9.58,9.54,9.54,9013200.0,8.0532,8.0616,8.028,8.028,9013200.0
2010-06-25 10:25:00,9.54,9.56,9.53,9.56,11886000.0,8.028,8.0448,8.0196,8.0448,11886000.0
2010-06-25 10:30:00,9.56,9.56,9.53,9.55,8618400.0,8.0448,8.0448,8.0196,8.0364,8618400.0
2010-06-25 10:35:00,9.55,9.55,9.52,9.54,10346000.0,8.0364,8.0364,8.0111,8.028,10346000.0
2010-06-25 10:40:00,9.54,9.56,9.53,9.56,6246800.0,8.028,8.0448,8.0196,8.0448,6246800.0
2010-06-25 10:45:00,9.56,9.56,9.54,9.55,4530400.0,8.0448,8.0448,8.028,8.0364,4530400.0
2010-06-25 10:50:00,9.55,9.55,9.5,9.51,9130800.0,8.0364,8.0364,7.9943,8.0027,9130800.0
2010-06-25 10:55:00,9.51,9.52,9.5,9.51,9909200.0,8.0027,8.0111,7.9943,8.0027,9909200.0
2010-06-25 11:00:00,9.51,9.53,9.51,9.52,4835600.0,8.0027,8.0196,8.0027,8.0111,4835600.0
2010-06-25 11:05:00,9.52,9.54,9.52,9.54,4345600.0,8.0111,8.028,8.0111,8.028,4345600.0
2010-06-25 11:10:00,9.53,9.54,9.51,9.51,5087600.0,8.0196,8.028,8.0027,8.0027,5087600.0
2010-06-25 11:15:00,9.52,9.52,9.51,9.52,3690400.0,8.0111,8.0111,8.0027,8.0111,3690400.0
2010-06-25 11:20:00,9.52,9.54,9.49,9.54,7473200.0,8.0111,8.028,7.9859,8.028,7473200.0
2010-06-25 11:25:00,9.51,9.54,9.51,9.53,6882400.0,8.0027,8.028,8.0027,8.0196,6882400.0
2010-06-25 11:30:00,9.54,9.55,9.52,9.54,5882800.0,8.028,8.0364,8.0111,8.028,5882800.0
2010-06-25 11:35:00,9.54,9.54,9.52,9.53,3693200.0,8.028,8.028,8.0111,8.0196,3693200.0
2010-06-25 11:40:00,9.53,9.54,9.52,9.53,3094000.0,8.0196,8.028,8.0111,8.0196,3094000.0
2010-06-25 11:45:00,9.53,9.56,9.52,9.55,5535600.0,8.0196,8.0448,8.0111,8.0364,5535600.0
2010-06-25 11:50:00,9.55,9.56,9.52,9.55,3796800.0,8.0364,8.0448,8.0111,8.0364,3796800.0
2010-06-25 11:55:00,9.55,9.55,9.52,9.54,3553200.0,8.0364,8.0364,8.0111,8.028,3553200.0
2010-06-25 12:00:00,9.54,9.54,9.52,9.54,2847600.0,8.028,8.028,8.0111,8.028,2847600.0
2010-06-25 12:05:00,9.54,9.55,9.52,9.54,3536400.0,8.028,8.0364,8.0111,8.028,3536400.0
2010-06-25 12:10:00,9.54,9.55,9.54,9.54,3046400.0,8.028,8.0364,8.028,8.028,3046400.0
2010-06-25 12:15:00,9.54,9.54,9.53,9.54,3026800.0,8.028,8.028,8.0196,8.028,3026800.0
2010-06-25 12:20:00,9.54,9.55,9.53,9.55,4519200.0,8.028,8.0364,8.0196,8.0364,4519200.0
2010-06-25 12:25:00,9.55,9.56,9.54,9.55,3519600.0,8.0364,8.0448,8.028,8.0364,3519600.0
2010-06-25 12:30:00,9.55,9.57,9.55,9.57,5199600.0,8.0364,8.0532,8.0364,8.0532,5199600.0
2010-06-25 12:35:00,9.57,9.58,9.56,9.56,5866000.0,8.0532,8.0616,8.0448,8.0448,5866000.0
2010-06-25 12:40:00,9.56,9.57,9.56,9.56,2542400.0,8.0448,8.0532,8.0448,8.0448,2542400.0
2010-06-25 12:45:00,9.56,9.56,9.55,9.56,2114000.0,8.0448,8.0448,8.0364,8.0448,2114000.0
2010-06-25 12:50:00,9.56,9.56,9.53,9.54,3676400.0,8.0448,8.0448,8.0196,8.028,3676400.0
2010-06-25 12:55:00,9.54,9.54,9.53,9.54,2517200.0,8.028,8.028,8.0196,8.028,2517200.0
2010-06-25 13:00:00,9.54,9.55,9.53,9.55,2436000.0,8.028,8.0364,8.0196,8.0364,2436000.0
2010-06-25 13:05:00,9.55,9.58,9.54,9.58,3539200.0,8.0364,8.0616,8.028,8.0616,3539200.0
2010-06-25 13:10:00,9.58,9.58,9.55,9.56,5264000.0,8.0616,8.0616,8.0364,8.0448,5264000.0
2010-06-25 13:15:00,9.56,9.58,9.55,9.56,6311200.0,8.0448,8.0616,8.0364,8.0448,6311200.0
2010-06-25 13:20:00,9.56,9.57,9.55,9.56,2413600.0,8.0448,8.0532,8.0364,8.0448,2413600.0
2010-06-25 13:25:00,9.56,9.58,9.56,9.58,4242000.0,8.0448,8.0616,8.0448,8.0616,4242000.0
2010-06-25 13:30:00,9.58,9.59,9.57,9.59,8313200.0,8.0616,8.07,8.0532,8.07,8313200.0
2010-06-25 13:35:00,9.59,9.6,9.57,9.58,6574400.0,8.07,8.0785,8.0532,8.0616,6574400.0
2010-06-25 13:40:00,9.58,9.58,9.56,9.58,6008800.0,8.0616,8.0616,8.0448,8.0616,6008800.0
2010-06-25 13:45:00,9.58,9.59,9.56,9.56,4023600.0,8.0616,8.07,8.0448,8.0448,4023600.0
2010-06-25 13:50:00,9.56,9.57,9.56,9.57,3679200.0,8.0448,8.0532,8.0448,8.0532,3679200.0
2010-06-25 13:55:00,9.57,9.57,9.56,9.56,3707200.0,8.0532,8.0532,8.0448,8.0448,3707200.0
2010-06-25 14:00:00,9.56,9.57,9.55,9.56,4942000.0,8.0448,8.0532,8.0364,8.0448,4942000.0
2010-06-25 14:05:00,9.56,9.56,9.54,9.55,5152000.0,8.0448,8.0448,8.028,8.0364,5152000.0
2010-06-25 14:10:00,9.55,9.57,9.54,9.57,2718800.0,8.0364,8.0532,8.028,8.0532,2718800.0
2010-06-25 14:15:00,9.57,9.59,9.57,9.59,4272800.0,8.0532,8.07,8.0532,8.07,4272800.0
2010-06-25 14:20:00,9.59,9.59,9.57,9.58,3124800.0,8.07,8.07,8.0532,8.0616,3124800.0
2010-06-25 14:25:00,9.57,9.58,9.56,9.58,3729600.0,8.0532,8.0616,8.0448,8.0616,3729600.0
2010-06-25 14:30:00,9.58,9.58,9.56,9.58,2847600.0,8.0616,8.0616,8.0448,8.0616,2847600.0
2010-06-25 14:35:00,9.57,9.58,9.56,9.57,2077600.0,8.0532,8.0616,8.0448,8.0532,2077600.0
2010-06-25 14:40:00,9.57,9.58,9.57,9.57,3791200.0,8.0532,8.0616,8.0532,8.0532,3791200.0
2010-06-25 14:45:00,9.57,9.57,9.55,9.56,3486000.0,8.0532,8.0532,8.0364,8.0448,3486000.0
2010-06-25 14:50:00,9.56,9.57,9.56,9.57,2878400.0,8.0448,8.0532,8.0448,8.0532,2878400.0
2010-06-25 14:55:00,9.57,9.57,9.54,9.55,2909200.0,8.0532,8.0532,8.028,8.0364,2909200.0
2010-06-25 15:00:00,9.55,9.56,9.54,9.55,4214000.0,8.0364,8.0448,8.028,8.0364,4214000.0
2010-06-25 15:05:00,9.55,9.56,9.54,9.56,2626400.0,8.0364,8.0448,8.028,8.0448,2626400.0
2010-06-25 15:10:00,9.56,9.56,9.55,9.55,3206000.0,8.0448,8.0448,8.0364,8.0364,3206000.0
2010-06-25 15:15:00,9.55,9.55,9.52,9.52,9265200.0,8.0364,8.0364,8.0111,8.0111,9265200.0
2010-06-25 15:20:00,9.52,9.53,9.52,9.53,4256000.0,8.0111,8.0196,8.0111,8.0196,4256000.0
2010-06-25 15:25:00,9.53,9.54,9.53,9.54,3656800.0,8.0196,8.028,8.0196,8.028,3656800.0
2010-06-25 15:30:00,9.54,9.57,9.53,9.57,7473200.0,8.028,8.0532,8.0196,8.0532,7473200.0
2010-06-25 15:35:00,9.57,9.57,9.56,9.57,5045600.0,8.0532,8.0532,8.0448,8.0532,5045600.0
2010-06-25 15:40:00,9.57,9.58,9.54,9.54,9259600.0,8.0532,8.0616,8.028,8.028,9259600.0
2010-06-25 15:45:00,9.54,9.55,9.53,9.55,7963200.0,8.028,8.0364,8.0196,8.0364,7963200.0
2010-06-25 15:50:00,9.55,9.55,9.52,9.52,10799600.0,8.0364,8.0364,8.0111,8.0111,10799600.0
2010-06-25 15:55:00,9.52,9.54,9.5,9.5,18099200.0,8.0111,8.028,7.9943,7.9943,18099200.0
2010-06-28 09:30:00,9.53,9.54,9.49,9.51,21974400.0,8.0196,8.028,7.9859,8.0027,21974400.0
2010-06-28 09:35:00,9.51,9.59,9.51,9.59,18838400.0,8.0027,8.07,8.0027,8.07,18838400.0
2010-06-28 09:40:00,9.59,9.59,9.56,9.58,16696400.0,8.07,8.07,8.0448,8.0616,16696400.0
2010-06-28 09:45:00,9.58,9.61,9.55,9.6,14369600.0,8.0616,8.0869,8.0364,8.0785,14369600.0
2010-06-28 09:50:00,9.6,9.6,9.56,9.56,16125200.0,8.0785,8.0785,8.0448,8.0448,16125200.0
2010-06-28 09:55:00,9.56,9.56,9.52,9.56,17948000.0,8.0448,8.0448,8.0111,8.0448,17948000.0
2010-06-28 10:00:00,9.56,9.56,9.53,9.53,12880000.0,8.0448,8.0448,8.0196,8.0196,12880000.0
2010-06-28 10:05:00,9.53,9.54,9.47,9.48,23564800.0,8.0196,8.028,7.9691,7.9775,23564800.0
2010-06-28 10:10:00,9.47,9.5,9.45,9.49,18984000.0,7.9691,7.9943,7.9522,7.9859,18984000.0
2010-06-28 10:15:00,9.49,9.5,9.48,9.48,7148400.0,7.9859,7.9943,7.9775,7.9775,7148400.0
2010-06-28 10:20:00,9.48,9.52,9.48,9.5,8663200.0,7.9775,8.0111,7.9775,7.9943,8663200.0
2010-06-28 10:25:00,9.5,9.51,9.49,9.5,6622000.0,7.9943,8.0027,7.9859,7.9943,6622000.0
2010-06-28 10:30:00,9.5,9.51,9.48,9.49,6252400.0,7.9943,8.0027,7.9775,7.9859,6252400.0
2010-06-28 10:35:00,9.49,9.5,9.47,9.49,5014800.0,7.9859,7.9943,7.9691,7.9859,5014800.0
2010-06-28 10:40:00,9.49,9.52,9.48,9.49,7590800.0,7.9859,8.0111,7.9775,7.9859,7590800.0
2010-06-28 10:45:00,9.49,9.53,9.48,9.51,8436400.0,7.9859,8.0196,7.9775,8.0027,8436400.0
2010-06-28 10:50:00,9.52,9.54,9.51,9.54,7999600.0,8.0111,8.028,8.0027,8.028,7999600.0
2010-06-28 10:55:00,9.54,9.54,9.52,9.54,6468000.0,8.028,8.028,8.0111,8.028,6468000.0
2010-06-28 11:00:00,9.54,9.56,9.53,9.56,8134000.0,8.028,8.0448,8.0196,8.0448,8134000.0
2010-06-28 11:05:00,9.56,9.56,9.55,9.55,7173600.0,8.0448,8.0448,8.0364,8.0364,7173600.0
2010-06-28 11:10:00,9.55,9.56,9.54,9.55,5070800.0,8.0364,8.0448,8.028,8.0364,5070800.0
2010-06-28 11:15:00,9.55,9.55,9.54,9.55,3906000.0,8.0364,8.0364,8.028,8.0364,3906000.0
2010-06-28 11:20:00,9.55,9.55,9.54,9.54,4516400.0,8.0364,8.0364,8.028,8.028,4516400.0
2010-06-28 11:25:00,9.54,9.58,9.54,9.57,10388000.0,8.028,8.0616,8.028,8.0532,10388000.0
2010-06-28 11:30:00,9.57,9.58,9.56,9.57,5720400.0,8.0532,8.0616,8.0448,8.0532,5720400.0
2010-06-28 11:35:00,9.57,9.59,9.57,9.58,4706800.0,8.0532,8.07,8.0532,8.0616,4706800.0
2010-06-28 11:40:00,9.58,9.59,9.57,9.58,5558000.0,8.0616,8.07,8.0532,8.0616,5558000.0
2010-06-28 11:45:00,9.58,9.59,9.57,9.58,3589600.0,8.0616,8.07,8.0532,8.0616,3589600.0
2010-06-28 11:50:00,9.58,9.59,9.57,9.58,3948000.0,8.0616,8.07,8.0532,8.0616,3948000.0
2010-06-28 11:55:00,9.58,9.58,9.55,9.56,5507600.0,8.0616,8.0616,8.0364,8.0448,5507600.0
2010-06-28 12:00:00,9.56,9.57,9.55,9.55,4984000.0,8.0448,8.0532,8.0364,8.0364,4984000.0
2010-06-28 12:05:00,9.55,9.57,9.55,9.56,3906000.0,8.0364,8.0532,8.0364,8.0448,3906000.0
2010-06-28 12:10:00,9.56,9.57,9.55,9.56,2035600.0,8.0448,8.0532,8.0364,8.0448,2035600.0
2010-06-28 12:15:00,9.56,9.56,9.55,9.56,3312400.0,8.0448,8.0448,8.0364,8.0448,3312400.0
2010-06-28 12:20:00,9.56,9.57,9.55,9.56,3393600.0,8.0448,8.0532,8.0364,8.0448,3393600.0
2010-06-28 12:25:00,9.56,9.58,9.56,9.58,3707200.0,8.0448,8.0616,8.0448,8.0616,3707200.0
2010-06-28 12:30:00,9.58,9.59,9.56,9.58,4496800.0,8.0616,8.07,8.0448,8.0616,4496800.0
2010-06-28 12:35:00,9.58,9.58,9.56,9.56,3880800.0,8.0616,8.0616,8.0448,8.0448,3880800.0
2010-06-28 12:40:00,9.56,9.57,9.56,9.57,3570000.0,8.0448,8.0532,8.0448,8.0532,3570000.0
2010-06-28 12:45:00,9.57,9.58,9.56,9.57,2486400.0,8.0532,8.0616,8.0448,8.0532,2486400.0
2010-06-28 12:50:00,9.57,9.58,9.56,9.57,2606800.0,8.0532,8.0616,8.0448,8.0532,2606800.0
2010-06-28 12:55:00,9.57,9.58,9.57,9.57,1531600.0,8.0532,8.0616,8.0532,8.0532,1531600.0
2010-06-28 13:00:00,9.57,9.58,9.55,9.55,5014800.0,8.0532,8.0616,8.0364,8.0364,5014800.0
2010-06-28 13:05:00,9.55,9.56,9.54,9.55,3502800.0,8.0364,8.0448,8.028,8.0364,3502800.0
2010-06-28 13:10:00,9.55,9.55,9.53,9.54,4678800.0,8.0364,8.0364,8.0196,8.028,4678800.0
2010-06-28 13:15:00,9.54,9.54,9.53,9.53,3208800.0,8.028,8.028,8.0196,8.0196,3208800.0
2010-06-28 13:20:00,9.53,9.55,9.53,9.54,3956400.0,8.0196,8.0364,8.0196,8.028,3956400.0
2010-06-28 13:25:00,9.54,9.56,9.54,9.54,3197600.0,8.028,8.0448,8.028,8.028,3197600.0
2010-06-28 13:30:00,9.54,9.54,9.52,9.53,4158000.0,8.028,8.028,8.0111,8.0196,4158000.0
2010-06-28 13:35:00,9.53,9.55,9.52,9.55,2718800.0,8.0196,8.0364,8.0111,8.0364,2718800.0
2010-06-28 13:40:00,9.55,9.56,9.54,9.55,2674000.0,8.0364,8.0448,8.028,8.0364,2674000.0
2010-06-28 13:45:00,9.55,9.57,9.54,9.57,3172400.0,8.0364,8.0532,8.028,8.0532,3172400.0
2010-06-28 13:50:00,9.57,9.57,9.56,9.56,3474800.0,8.0532,8.0532,8.0448,8.0448,3474800.0
2010-06-28 13:55:00,9.56,9.57,9.56,9.56,2839200.0,8.0448,8.0532,8.0448,8.0448,2839200.0
2010-06-28 14:00:00,9.56,9.56,9.55,9.55,3864000.0,8.0448,8.0448,8.0364,8.0364,3864000.0
2010-06-28 14:05:00,9.55,9.56,9.55,9.56,2111200.0,8.0364,8.0448,8.0364,8.0448,2111200.0
2010-06-28 14:10:00,9.56,9.59,9.56,9.59,6412000.0,8.0448,8.07,8.0448,8.07,6412000.0
2010-06-28 14:15:00,9.59,9.59,9.57,9.57,5975200.0,8.07,8.07,8.0532,8.0532,5975200.0
2010-06-28 14:20:00,9.57,9.58,9.57,9.58,3113600.0,8.0532,8.0616,8.0532,8.0616,3113600.0
2010-06-28 14:25:00,9.58,9.59,9.57,9.57,4088000.0,8.0616,8.07,8.0532,8.0532,4088000.0
2010-06-28 14:30:00,9.57,9.57,9.55,9.56,4488400.0,8.0532,8.0532,8.0364,8.0448,4488400.0
2010-06-28 14:35:00,9.56,9.59,9.56,9.58,6563200.0,8.0448,8.07,8.0448,8.0616,6563200.0
2010-06-28 14:40:00,9.58,9.6,9.58,9.6,6308400.0,8.0616,8.0785,8.0616,8.0785,6308400.0
2010-06-28 14:45:00,9.6,9.6,9.59,9.6,6420400.0,8.0785,8.0785,8.07,8.0785,6420400.0
2010-06-28 14:50:00,9.6,9.61,9.57,9.57,11894400.0,8.0785,8.0869,8.0532,8.0532,11894400.0
2010-06-28 14:55:00,9.57,9.59,9.56,9.59,5868800.0,8.0532,8.07,8.0448,8.07,5868800.0
2010-06-28 15:00:00,9.59,9.6,9.58,9.59,5888400.0,8.07,8.0785,8.0616,8.07,5888400.0
2010-06-28 15:05:00,9.6,9.63,9.59,9.6,13650000.0,8.0785,8.1037,8.07,8.0785,13650000.0
2010-06-28 15:10:00,9.61,9.62,9.6,9.61,8475600.0,8.0869,8.0953,8.0785,8.0869,8475600.0
2010-06-28 15:15:00,9.61,9.63,9.6,9.63,7366800.0,8.0869,8.1037,8.0785,8.1037,7366800.0
2010-06-28 15:20:00,9.63,9.63,9.6,9.61,9634800.0,8.1037,8.1037,8.0785,8.0869,9634800.0
2010-06-28 15:25:00,9.61,9.61,9.58,9.59,8761200.0,8.0869,8.0869,8.0616,8.07,8761200.0
2010-06-28 15:30:00,9.59,9.61,9.59,9.6,8010800.0,8.07,8.0869,8.07,8.0785,8010800.0
2010-06-28 15:35:00,9.6,9.61,9.59,9.61,8895600.0,8.0785,8.0869,8.07,8.0869,8895600.0
2010-06-28 15:40:00,9.61,9.63,9.6,9.62,7700000.0,8.0869,8.1037,8.0785,8.0953,7700000.0
2010-06-28 15:45:00,9.62,9.63,9.61,9.63,8520400.0,8.0953,8.1037,8.0869,8.1037,8520400.0
2010-06-28 15:50:00,9.63,9.63,9.58,9.59,15425200.0,8.1037,8.1037,8.0616,8.07,15425200.0
2010-06-28 15:55:00,9.58,9.6,9.58,9.58,12670000.0,8.0616,8.0785,8.0616,8.0616,12670000.0
2010-06-29 09:30:00,9.44,9.44,9.4,9.43,27969200.0,7.9438,7.9438,7.9102,7.9354,27969200.0
2010-06-29 09:35:00,9.43,9.43,9.37,9.38,19110000.0,7.9354,7.9354,7.8849,7.8933,19110000.0
2010-06-29 09:40:00,9.38,9.38,9.31,9.34,34095600.0,7.8933,7.8933,7.8344,7.8597,34095600.0
2010-06-29 09:45:00,9.34,9.35,9.25,9.26,41101200.0,7.8597,7.8681,7.7839,7.7923,41101200.0
2010-06-29 09:50:00,9.26,9.27,9.21,9.25,42638400.0,7.7923,7.8008,7.7503,7.7839,42638400.0
2010-06-29 09:55:00,9.25,9.27,9.23,9.26,25684400.0,7.7839,7.8008,7.7671,7.7923,25684400.0
2010-06-29 10:00:00,9.26,9.27,9.19,9.19,43176000.0,7.7923,7.8008,7.7334,7.7334,43176000.0
2010-06-29 10:05:00,9.2,9.23,9.18,9.22,23923200.0,7.7419,7.7671,7.725,7.7587,23923200.0
2010-06-29 10:10:00,9.22,9.23,9.21,9.22,17390800.0,7.7587,7.7671,7.7503,7.7587,17390800.0
2010-06-29 10:15:00,9.22,9.22,9.19,9.21,15904000.0,7.7587,7.7587,7.7334,7.7503,15904000.0
2010-06-29 10:20:00,9.21,9.22,9.19,9.21,15912400.0,7.7503,7.7587,7.7334,7.7503,15912400.0
2010-06-29 10:25:00,9.21,9.21,9.13,9.13,33647600.0,7.7503,7.7503,7.683,7.683,33647600.0
2010-06-29 10:30:00,9.13,9.17,9.12,9.15,21338800.0,7.683,7.7166,7.6745,7.6998,21338800.0
2010-06-29 10:35:00,9.15,9.17,9.14,9.16,13619200.0,7.6998,7.7166,7.6914,7.7082,13619200.0
2010-06-29 10:40:00,9.16,9.19,9.14,9.18,19488000.0,7.7082,7.7334,7.6914,7.725,19488000.0
2010-06-29 10:45:00,9.19,9.19,9.16,9.17,10785600.0,7.7334,7.7334,7.7082,7.7166,10785600.0
2010-06-29 10:50:00,9.17,9.19,9.16,9.17,10668000.0,7.7166,7.7334,7.7082,7.7166,10668000.0
2010-06-29 10:55:00,9.17,9.19,9.17,9.19,13764800.0,7.7166,7.7334,7.7166,7.7334,13764800.0
2010-06-29 11:00:00,9.19,9.2,9.17,9.19,14078400.0,7.7334,7.7419,7.7166,7.7334,14078400.0
2010-06-29 11:05:00,9.19,9.23,9.18,9.23,17029600.0,7.7334,7.7671,7.725,7.7671,17029600.0
2010-06-29 11:10:00,9.23,9.24,9.22,9.23,13725600.0,7.7671,7.7755,7.7587,7.7671,13725600.0
2010-06-29 11:15:00,9.23,9.23,9.21,9.21,7173600.0,7.7671,7.7671,7.7503,7.7503,7173600.0
2010-06-29 11:20:00,9.22,9.24,9.21,9.23,7473200.0,7.7587,7.7755,7.7503,7.7671,7473200.0
2010-06-29 11:25:00,9.23,9.23,9.21,9.21,7753200.0,7.7671,7.7671,7.7503,7.7503,7753200.0
2010-06-29 11:30:00,9.21,9.22,9.19,9.2,6067600.0,7.7503,7.7587,7.7334,7.7419,6067600.0
2010-06-29 11:35:00,9.2,9.21,9.19,9.2,4835600.0,7.7419,7.7503,7.7334,7.7419,4835600.0
2010-06-29 11:40:00,9.2,9.21,9.19,9.19,6392400.0,7.7419,7.7503,7.7334,7.7334,6392400.0
2010-06-29 11:45:00,9.19,9.2,9.18,9.2,7851200.0,7.7334,7.7419,7.725,7.7419,7851200.0
2010-06-29 11:50:00,9.2,9.21,9.18,9.19,4726400.0,7.7419,7.7503,7.725,7.7334,4726400.0
2010-06-29 11:55:00,9.19,9.19,9.17,9.18,6336400.0,7.7334,7.7334,7.7166,7.725,6336400.0
2010-06-29 12:00:00,9.18,9.19,9.17,9.17,5734400.0,7.725,7.7334,7.7166,7.7166,5734400.0
2010-06-29 12:05:00,9.17,9.18,9.16,9.17,8962800.0,7.7166,7.725,7.7082,7.7166,8962800.0
2010-06-29 12:10:00,9.17,9.19,9.16,9.18,6059200.0,7.7166,7.7334,7.7082,7.725,6059200.0
2010-06-29 12:15:00,9.18,9.21,9.18,9.19,8467200.0,7.725,7.7503,7.725,7.7334,8467200.0
2010-06-29 12:20:00,9.19,9.22,9.19,9.22,6504400.0,7.7334,7.7587,7.7334,7.7587,6504400.0
2010-06-29 12:25:00,9.22,9.22,9.19,9.2,6350400.0,7.7587,7.7587,7.7334,7.7419,6350400.0
2010-06-29 12:30:00,9.2,9.2,9.18,9.19,4320400.0,7.7419,7.7419,7.725,7.7334,4320400.0
2010-06-29 12:35:00,9.18,9.19,9.16,9.17,5608400.0,7.725,7.7334,7.7082,7.7166,5608400.0
2010-06-29 12:40:00,9.17,9.18,9.16,9.17,4877600.0,7.7166,7.725,7.7082,7.7166,4877600.0
2010-06-29 12:45:00,9.17,9.19,9.17,9.18,3878000.0,7.7166,7.7334,7.7166,7.725,3878000.0
2010-06-29 12:50:00,9.18,9.19,9.16,9.16,3183600.0,7.725,7.7334,7.7082,7.7082,3183600.0
2010-06-29 12:55:00,9.17,9.17,9.16,9.17,4841200.0,7.7166,7.7166,7.7082,7.7166,4841200.0
2010-06-29 13:00:00,9.17,9.18,9.16,9.17,3318000.0,7.7166,7.725,7.7082,7.7166,3318000.0
2010-06-29 13:05:00,9.17,9.18,9.16,9.18,6582800.0,7.7166,7.725,7.7082,7.725,6582800.0
2010-06-29 13:10:00,9.17,9.18,9.15,9.16,5510400.0,7.7166,7.725,7.6998,7.7082,5510400.0
2010-06-29 13:15:00,9.16,9.17,9.16,9.16,6462400.0,7.7082,7.7166,7.7082,7.7082,6462400.0
2010-06-29 13:20:00,9.16,9.17,9.15,9.16,4415600.0,7.7082,7.7166,7.6998,7.7082,4415600.0
2010-06-29 13:25:00,9.16,9.16,9.15,9.16,7198800.0,7.7082,7.7082,7.6998,7.7082,7198800.0
2010-06-29 13:30:00,9.16,9.16,9.14,9.14,5552400.0,7.7082,7.7082,7.6914,7.6914,5552400.0
2010-06-29 13:35:00,9.14,9.16,9.14,9.14,7470400.0,7.6914,7.7082,7.6914,7.6914,7470400.0
2010-06-29 13:40:00,9.14,9.18,9.14,9.18,5336800.0,7.6914,7.725,7.6914,7.725,5336800.0
2010-06-29 13:45:00,9.18,9.19,9.17,9.18,6350400.0,7.725,7.7334,7.7166,7.725,6350400.0
2010-06-29 13:50:00,9.18,9.18,9.15,9.16,5938800.0,7.725,7.725,7.6998,7.7082,5938800.0
2010-06-29 13:55:00,9.16,9.2,9.16,9.19,10052000.0,7.7082,7.7419,7.7082,7.7334,10052000.0
2010-06-29 14:00:00,9.19,9.19,9.17,9.18,6098400.0,7.7334,7.7334,7.7166,7.725,6098400.0
2010-06-29 14:05:00,9.18,9.21,9.18,9.2,8587600.0,7.725,7.7503,7.725,7.7419,8587600.0
2010-06-29 14:10:00,9.2,9.22,9.2,9.21,8668800.0,7.7419,7.7587,7.7419,7.7503,8668800.0
2010-06-29 14:15:00,9.21,9.22,9.2,9.2,6809600.0,7.7503,7.7587,7.7419,7.7419,6809600.0
2010-06-29 14:20:00,9.2,9.22,9.19,9.21,7674800.0,7.7419,7.7587,7.7334,7.7503,7674800.0
2010-06-29 14:25:00,9.21,9.21,9.19,9.19,6448400.0,7.7503,7.7503,7.7334,7.7334,6448400.0
2010-06-29 14:30:00,9.19,9.19,9.17,9.17,7123200.0,7.7334,7.7334,7.7166,7.7166,7123200.0
2010-06-29 14:35:00,9.17,9.18,9.16,9.17,6400800.0,7.7166,7.725,7.7082,7.7166,6400800.0
2010-06-29 14:40:00,9.17,9.18,9.15,9.16,5034400.0,7.7166,7.725,7.6998,7.7082,5034400.0
2010-06-29 14:45:00,9.16,9.16,9.15,9.15,5042800.0,7.7082,7.7082,7.6998,7.6998,5042800.0
2010-06-29 14:50:00,9.15,9.29,9.14,9.25,56019600.0,7.6998,7.8176,7.6914,7.7839,56019600.0
2010-06-29 14:55:00,9.25,9.3,9.21,9.21,42658000.0,7.7839,7.826,7.7503,7.7503,42658000.0
2010-06-29 15:00:00,9.21,9.24,9.19,9.24,20258000.0,7.7503,7.7755,7.7334,7.7755,20258000.0
2010-06-29 15:05:00,9.24,9.25,9.21,9.22,17402000.0,7.7755,7.7839,7.7503,7.7587,17402000.0
2010-06-29 15:10:00,9.23,9.23,9.18,9.19,19583200.0,7.7671,7.7671,7.725,7.7334,19583200.0
2010-06-29 15:15:00,9.19,9.21,9.15,9.15,14215600.0,7.7334,7.7503,7.6998,7.6998,14215600.0
2010-06-29 15:20:00,9.15,9.16,9.12,9.15,26306000.0,7.6998,7.7082,7.6745,7.6998,26306000.0
2010-06-29 15:25:00,9.15,9.16,9.13,9.15,13146000.0,7.6998,7.7082,7.683,7.6998,13146000.0
2010-06-29 15:30:00,9.15,9.17,9.13,9.16,16024400.0,7.6998,7.7166,7.683,7.7082,16024400.0
2010-06-29 15:35:00,9.16,9.17,9.14,9.16,15234800.0,7.7082,7.7166,7.6914,7.7082,15234800.0
2010-06-29 15:40:00,9.16,9.16,9.13,9.13,14434000.0,7.7082,7.7082,7.683,7.683,14434000.0
2010-06-29 15:45:00,9.13,9.13,9.08,9.1,28137200.0,7.683,7.683,7.6409,7.6577,28137200.0
2010-06-29 15:50:00,9.1,9.15,9.1,9.15,24514000.0,7.6577,7.6998,7.6577,7.6998,24514000.0
2010-06-29 15:55:00,9.15,9.17,9.11,9.15,28142800.0,7.6998,7.7166,7.6661,7.6998,28142800.0
2010-06-30 09:30:00,9.17,9.19,9.13,9.14,31735200.0,7.7166,7.7334,7.683,7.6914,31735200.0
2010-06-30 09:35:00,9.14,9.17,9.09,9.1,27470800.0,7.6914,7.7166,7.6493,7.6577,27470800.0
2010-06-30 09:40:00,9.1,9.14,9.08,9.12,24250800.0,7.6577,7.6914,7.6409,7.6745,24250800.0
2010-06-30 09:45:00,9.12,9.16,9.1,9.16,23690800.0,7.6745,7.7082,7.6577,7.7082,23690800.0
2010-06-30 09:50:00,9.16,9.17,9.14,9.15,20039600.0,7.7082,7.7166,7.6914,7.6998,20039600.0
2010-06-30 09:55:00,9.15,9.15,9.13,9.13,13630400.0,7.6998,7.6998,7.683,7.683,13630400.0
2010-06-30 10:00:00,9.13,9.17,9.12,9.17,19152000.0,7.683,7.7166,7.6745,7.7166,19152000.0
2010-06-30 10:05:00,9.17,9.21,9.16,9.18,19602800.0,7.7166,7.7503,7.7082,7.725,19602800.0
2010-06-30 10:10:00,9.18,9.18,9.15,9.18,9307200.0,7.725,7.725,7.6998,7.725,9307200.0
2010-06-30 10:15:00,9.18,9.2,9.13,9.14,12709200.0,7.725,7.7419,7.683,7.6914,12709200.0
2010-06-30 10:20:00,9.14,9.14,9.11,9.13,14532000.0,7.6914,7.6914,7.6661,7.683,14532000.0
2010-06-30 10:25:00,9.13,9.15,9.12,9.14,7842800.0,7.683,7.6998,7.6745,7.6914,7842800.0
2010-06-30 10:30:00,9.14,9.18,9.14,9.16,9741200.0,7.6914,7.725,7.6914,7.7082,9741200.0
2010-06-30 10:35:00,9.16,9.17,9.15,9.16,7033600.0,7.7082,7.7166,7.6998,7.7082,7033600.0
2010-06-30 10:40:00,9.16,9.16,9.12,9.13,10693200.0,7.7082,7.7082,7.6745,7.683,10693200.0
2010-06-30 10:45:00,9.13,9.15,9.13,9.13,6465200.0,7.683,7.6998,7.683,7.683,6465200.0
2010-06-30 10:50:00,9.13,9.13,9.1,9.13,11222400.0,7.683,7.683,7.6577,7.683,11222400.0
2010-06-30 10:55:00,9.13,9.13,9.1,9.11,7190400.0,7.683,7.683,7.6577,7.6661,7190400.0
2010-06-30 11:00:00,9.11,9.15,9.1,9.14,5966800.0,7.6661,7.6998,7.6577,7.6914,5966800.0
2010-06-30 11:05:00,9.14,9.15,9.12,9.12,3584000.0,7.6914,7.6998,7.6745,7.6745,3584000.0
2010-06-30 11:10:00,9.13,9.17,9.13,9.16,8523200.0,7.683,7.7166,7.683,7.7082,8523200.0
2010-06-30 11:15:00,9.16,9.19,9.16,9.18,10200400.0,7.7082,7.7334,7.7082,7.725,10200400.0
2010-06-30 11:20:00,9.18,9.19,9.14,9.18,7333200.0,7.725,7.7334,7.6914,7.725,7333200.0
2010-06-30 11:25:00,9.18,9.19,9.17,9.17,7042000.0,7.725,7.7334,7.7166,7.7166,7042000.0
2010-06-30 11:30:00,9.17,9.2,9.17,9.19,6434400.0,7.7166,7.7419,7.7166,7.7334,6434400.0
2010-06-30 11:35:00,9.19,9.19,9.18,9.19,4855200.0,7.7334,7.7334,7.725,7.7334,4855200.0
2010-06-30 11:40:00,9.19,9.19,9.16,9.17,6070400.0,7.7334,7.7334,7.7082,7.7166,6070400.0
2010-06-30 11:45:00,9.17,9.19,9.17,9.19,5096000.0,7.7166,7.7334,7.7166,7.7334,5096000.0
2010-06-30 11:50:00,9.18,9.19,9.17,9.18,3318000.0,7.725,7.7334,7.7166,7.725,3318000.0
2010-06-30 11:55:00,9.18,9.19,9.17,9.17,2657200.0,7.725,7.7334,7.7166,7.7166,2657200.0
2010-06-30 12:00:00,9.17,9.18,9.17,9.17,3634400.0,7.7166,7.725,7.7166,7.7166,3634400.0
2010-06-30 12:05:00,9.17,9.18,9.17,9.18,2674000.0,7.7166,7.725,7.7166,7.725,2674000.0
2010-06-30 12:10:00,9.18,9.18,9.17,9.18,2153200.0,7.725,7.725,7.7166,7.725,2153200.0
2010-06-30 12:15:00,9.18,9.19,9.18,9.19,3892000.0,7.725,7.7334,7.725,7.7334,3892000.0
2010-06-30 12:20:00,9.19,9.19,9.18,9.19,2898000.0,7.7334,7.7334,7.725,7.7334,2898000.0
2010-06-30 12:25:00,9.19,9.2,9.19,9.19,4723600.0,7.7334,7.7419,7.7334,7.7334,4723600.0
2010-06-30 12:30:00,9.19,9.19,9.17,9.18,3295600.0,7.7334,7.7334,7.7166,7.725,3295600.0
2010-06-30 12:35:00,9.18,9.18,9.17,9.17,3267600.0,7.725,7.725,7.7166,7.7166,3267600.0
2010-06-30 12:40:00,9.17,9.18,9.15,9.15,7282800.0,7.7166,7.725,7.6998,7.6998,7282800.0
2010-06-30 12:45:00,9.15,9.16,9.14,9.15,4488400.0,7.6998,7.7082,7.6914,7.6998,4488400.0
2010-06-30 12:50:00,9.15,9.16,9.15,9.16,2587200.0,7.6998,7.7082,7.6998,7.7082,2587200.0
2010-06-30 12:55:00,9.16,9.17,9.16,9.16,3231200.0,7.7082,7.7166,7.7082,7.7082,3231200.0
2010-06-30 13:00:00,9.16,9.18,9.16,9.17,1929200.0,7.7082,7.725,7.7082,7.7166,1929200.0
2010-06-30 13:05:00,9.18,9.18,9.14,9.15,8156400.0,7.725,7.725,7.6914,7.6998,8156400.0
2010-06-30 13:10:00,9.15,9.15,9.14,9.15,2452800.0,7.6998,7.6998,7.6914,7.6998,2452800.0
2010-06-30 13:15:00,9.15,9.15,9.14,9.15,2142000.0,7.6998,7.6998,7.6914,7.6998,2142000.0
2010-06-30 13:20:00,9.14,9.17,9.14,9.16,4939200.0,7.6914,7.7166,7.6914,7.7082,4939200.0
2010-06-30 13:25:00,9.16,9.16,9.15,9.15,2643200.0,7.7082,7.7082,7.6998,7.6998,2643200.0
2010-06-30 13:30:00,9.15,9.16,9.13,9.14,6258000.0,7.6998,7.7082,7.683,7.6914,6258000.0
2010-06-30 13:35:00,9.14,9.15,9.14,9.14,3858400.0,7.6914,7.6998,7.6914,7.6914,3858400.0
2010-06-30 13:40:00,9.14,9.15,9.14,9.14,3172400.0,7.6914,7.6998,7.6914,7.6914,3172400.0
2010-06-30 13:45:00,9.14,9.15,9.14,9.14,2007600.0,7.6914,7.6998,7.6914,7.6914,2007600.0
2010-06-30 13:50:00,9.14,9.15,9.13,9.15,2052400.0,7.6914,7.6998,7.683,7.6998,2052400.0
2010-06-30 13:55:00,9.15,9.15,9.14,9.14,2058000.0,7.6998,7.6998,7.6914,7.6914,2058000.0
2010-06-30 14:00:00,9.14,9.15,9.14,9.14,4667600.0,7.6914,7.6998,7.6914,7.6914,4667600.0
2010-06-30 14:05:00,9.14,9.15,9.13,9.14,8447600.0,7.6914,7.6998,7.683,7.6914,8447600.0
2010-06-30 14:10:00,9.14,9.15,9.13,9.13,3990000.0,7.6914,7.6998,7.683,7.683,3990000.0
2010-06-30 14:15:00,9.13,9.14,9.13,9.13,3572800.0,7.683,7.6914,7.683,7.683,3572800.0
2010-06-30 14:20:00,9.13,9.13,9.11,9.11,7050400.0,7.683,7.683,7.6661,7.6661,7050400.0
2010-06-30 14:25:00,9.11,9.12,9.11,9.12,4239200.0,7.6661,7.6745,7.6661,7.6745,4239200.0
2010-06-30 14:30:00,9.12,9.13,9.11,9.12,3704400.0,7.6745,7.683,7.6661,7.6745,3704400.0
2010-06-30 14:35:00,9.12,9.13,9.12,9.12,3346000.0,7.6745,7.683,7.6745,7.6745,3346000.0
2010-06-30 14:40:00,9.12,9.12,9.1,9.11,9934400.0,7.6745,7.6745,7.6577,7.6661,9934400.0
2010-06-30 14:45:00,9.11,9.13,9.1,9.13,5678400.0,7.6661,7.683,7.6577,7.683,5678400.0
2010-06-30 14:50:00,9.13,9.14,9.1,9.13,3782800.0,7.683,7.6914,7.6577,7.683,3782800.0
2010-06-30 14:55:00,9.13,9.14,9.1,9.11,3847200.0,7.683,7.6914,7.6577,7.6661,3847200.0
2010-06-30 15:00:00,9.11,9.12,9.11,9.12,3701600.0,7.6661,7.6745,7.6661,7.6745,3701600.0
2010-06-30 15:05:00,9.12,9.12,9.11,9.12,4340000.0,7.6745,7.6745,7.6661,7.6745,4340000.0
2010-06-30 15:10:00,9.12,9.13,9.1,9.11,5566400.0,7.6745,7.683,7.6577,7.6661,5566400.0
2010-06-30 15:15:00,9.11,9.11,9.1,9.11,11678800.0,7.6661,7.6661,7.6577,7.6661,11678800.0
2010-06-30 15:20:00,9.11,9.12,9.11,9.11,4104800.0,7.6661,7.6745,7.6661,7.6661,4104800.0
2010-06-30 15:25:00,9.11,9.11,9.09,9.09,11099200.0,7.6661,7.6661,7.6493,7.6493,11099200.0
2010-06-30 15:30:00,9.09,9.18,9.05,9.06,15248800.0,7.6493,7.725,7.6156,7.624,15248800.0
2010-06-30 15:35:00,9.06,9.07,9.04,9.04,9906400.0,7.624,7.6325,7.6072,7.6072,9906400.0
2010-06-30 15:40:00,9.04,9.04,8.95,8.96,27742400.0,7.6072,7.6072,7.5315,7.5399,27742400.0
2010-06-30 15:45:00,8.96,8.97,8.93,8.97,33476800.0,7.5399,7.5483,7.5147,7.5483,33476800.0
2010-06-30 15:50:00,8.97,8.99,8.95,8.96,25006800.0,7.5483,7.5651,7.5315,7.5399,25006800.0
2010-06-30 15:55:00,8.96,8.98,8.95,8.98,32194400.0,7.5399,7.5567,7.5315,7.5567,32194400.0
2010-07-01 09:30:00,9.08,9.09,9.04,9.06,31166800.0,7.6409,7.6493,7.6072,7.624,31166800.0
2010-07-01 09:35:00,9.06,9.1,9.05,9.07,25863600.0,7.624,7.6577,7.6156,7.6325,25863600.0
2010-07-01 09:40:00,9.07,9.07,9.03,9.04,18183200.0,7.6325,7.6325,7.5988,7.6072,18183200.0
2010-07-01 09:45:00,9.05,9.05,8.95,8.96,27846000.0,7.6156,7.6156,7.5315,7.5399,27846000.0
2010-07-01 09:50:00,8.96,8.97,8.93,8.95,28117600.0,7.5399,7.5483,7.5147,7.5315,28117600.0
2010-07-01 09:55:00,8.95,8.97,8.94,8.95,17511200.0,7.5315,7.5483,7.5231,7.5315,17511200.0
2010-07-01 10:00:00,8.95,8.96,8.84,8.86,50240400.0,7.5315,7.5399,7.4389,7.4557,50240400.0
2010-07-01 10:05:00,8.86,8.91,8.85,8.9,23556400.0,7.4557,7.4978,7.4473,7.4894,23556400.0
2010-07-01 10:10:00,8.9,8.9,8.81,8.83,23436000.0,7.4894,7.4894,7.4137,7.4305,23436000.0
2010-07-01 10:15:00,8.83,8.84,8.79,8.83,25242000.0,7.4305,7.4389,7.3968,7.4305,25242000.0
2010-07-01 10:20:00,8.83,8.85,8.81,8.84,16867200.0,7.4305,7.4473,7.4137,7.4389,16867200.0
2010-07-01 10:25:00,8.84,8.84,8.79,8.81,13062000.0,7.4389,7.4389,7.3968,7.4137,13062000.0
2010-07-01 10:30:00,8.81,8.82,8.77,8.78,17948000.0,7.4137,7.4221,7.38,7.3884,17948000.0
2010-07-01 10:35:00,8.78,8.78,8.72,8.75,31026800.0,7.3884,7.3884,7.3379,7.3632,31026800.0
2010-07-01 10:40:00,8.75,8.76,8.69,8.73,27073200.0,7.3632,7.3716,7.3127,7.3464,27073200.0
2010-07-01 10:45:00,8.73,8.77,8.73,8.76,18939200.0,7.3464,7.38,7.3464,7.3716,18939200.0
2010-07-01 10:50:00,8.76,8.77,8.74,8.75,15092000.0,7.3716,7.38,7.3548,7.3632,15092000.0
2010-07-01 10:55:00,8.75,8.79,8.75,8.77,12983600.0,7.3632,7.3968,7.3632,7.38,12983600.0
2010-07-01 11:00:00,8.77,8.81,8.74,8.8,17080000.0,7.38,7.4137,7.3548,7.4053,17080000.0
2010-07-01 11:05:00,8.8,8.82,8.78,8.8,18673200.0,7.4053,7.4221,7.3884,7.4053,18673200.0
2010-07-01 11:10:00,8.8,8.81,8.78,8.79,7974400.0,7.4053,7.4137,7.3884,7.3968,7974400.0
2010-07-01 11:15:00,8.79,8.83,8.79,8.82,11760000.0,7.3968,7.4305,7.3968,7.4221,11760000.0
2010-07-01 11:20:00,8.83,8.85,8.81,8.85,12406800.0,7.4305,7.4473,7.4137,7.4473,12406800.0
2010-07-01 11:25:00,8.85,8.88,8.84,8.88,14674800.0,7.4473,7.4726,7.4389,7.4726,14674800.0
2010-07-01 11:30:00,8.88,8.89,8.85,8.88,11760000.0,7.4726,7.481,7.4473,7.4726,11760000.0
2010-07-01 11:35:00,8.88,8.9,8.88,8.88,17911600.0,7.4726,7.4894,7.4726,7.4726,17911600.0
2010-07-01 11:40:00,8.88,8.89,8.85,8.88,13753600.0,7.4726,7.481,7.4473,7.4726,13753600.0
2010-07-01 11:45:00,8.88,8.89,8.85,8.85,8218000.0,7.4726,7.481,7.4473,7.4473,8218000.0
2010-07-01 11:50:00,8.85,8.86,8.84,8.84,6885200.0,7.4473,7.4557,7.4389,7.4389,6885200.0
2010-07-01 11:55:00,8.85,8.87,8.83,8.87,9172800.0,7.4473,7.4642,7.4305,7.4642,9172800.0
2010-07-01 12:00:00,8.87,8.87,8.84,8.84,6784400.0,7.4642,7.4642,7.4389,7.4389,6784400.0
2010-07-01 12:05:00,8.85,8.85,8.83,8.84,5031600.0,7.4473,7.4473,7.4305,7.4389,5031600.0
2010-07-01 12:10:00,8.84,8.86,8.83,8.84,5927600.0,7.4389,7.4557,7.4305,7.4389,5927600.0
2010-07-01 12:15:00,8.84,8.86,8.84,8.85,5468400.0,7.4389,7.4557,7.4389,7.4473,5468400.0
2010-07-01 12:20:00,8.85,8.85,8.82,8.83,5513200.0,7.4473,7.4473,7.4221,7.4305,5513200.0
2010-07-01 12:25:00,8.83,8.85,8.83,8.84,4617200.0,7.4305,7.4473,7.4305,7.4389,4617200.0
2010-07-01 12:30:00,8.84,8.88,8.82,8.87,7016800.0,7.4389,7.4726,7.4221,7.4642,7016800.0
2010-07-01 12:35:00,8.88,8.9,8.87,8.89,7529200.0,7.4726,7.4894,7.4642,7.481,7529200.0
2010-07-01 12:40:00,8.89,8.95,8.85,8.92,22162000.0,7.481,7.5315,7.4473,7.5062,22162000.0
2010-07-01 12:45:00,8.92,8.93,8.89,8.9,9559200.0,7.5062,7.5147,7.481,7.4894,9559200.0
2010-07-01 12:50:00,8.9,8.92,8.89,8.9,7714000.0,7.4894,7.5062,7.481,7.4894,7714000.0
2010-07-01 12:55:00,8.9,8.9,8.84,8.88,7627200.0,7.4894,7.4894,7.4389,7.4726,7627200.0
2010-07-01 13:00:00,8.88,8.9,8.87,8.88,4513600.0,7.4726,7.4894,7.4642,7.4726,4513600.0
2010-07-01 13:05:00,8.89,8.89,8.88,8.89,3211600.0,7.481,7.481,7.4726,7.481,3211600.0
2010-07-01 13:10:00,8.89,8.89,8.85,8.86,7117600.0,7.481,7.481,7.4473,7.4557,7117600.0
2010-07-01 13:15:00,8.85,8.89,8.85,8.89,5062400.0,7.4473,7.481,7.4473,7.481,5062400.0
2010-07-01 13:20:00,8.89,8.91,8.88,8.89,7324800.0,7.481,7.4978,7.4726,7.481,7324800.0
2010-07-01 13:25:00,8.89,8.89,8.85,8.85,7870800.0,7.481,7.481,7.4473,7.4473,7870800.0
2010-07-01 13:30:00,8.85,8.9,8.85,8.89,8915200.0,7.4473,7.4894,7.4473,7.481,8915200.0
2010-07-01 13:35:00,8.9,8.91,8.89,8.91,7131600.0,7.4894,7.4978,7.481,7.4978,7131600.0
2010-07-01 13:40:00,8.91,8.91,8.87,8.88,8411200.0,7.4978,7.4978,7.4642,7.4726,8411200.0
2010-07-01 13:45:00,8.88,8.89,8.86,8.86,6700400.0,7.4726,7.481,7.4557,7.4557,6700400.0
2010-07-01 13:50:00,8.86,8.89,8.86,8.88,4762800.0,7.4557,7.481,7.4557,7.4726,4762800.0
2010-07-01 13:55:00,8.88,8.91,8.88,8.9,6358800.0,7.4726,7.4978,7.4726,7.4894,6358800.0
2010-07-01 14:00:00,8.9,8.9,8.88,8.89,4807600.0,7.4894,7.4894,7.4726,7.481,4807600.0
2010-07-01 14:05:00,8.89,8.89,8.87,8.88,4734800.0,7.481,7.481,7.4642,7.4726,4734800.0
2010-07-01 14:10:00,8.88,8.93,8.88,8.92,7112000.0,7.4726,7.5147,7.4726,7.5062,7112000.0
2010-07-01 14:15:00,8.92,8.94,8.92,8.92,12342400.0,7.5062,7.5231,7.5062,7.5062,12342400.0
2010-07-01 14:20:00,8.92,8.92,8.88,8.9,9503200.0,7.5062,7.5062,7.4726,7.4894,9503200.0
2010-07-01 14:25:00,8.9,8.9,8.88,8.88,5409600.0,7.4894,7.4894,7.4726,7.4726,5409600.0
2010-07-01 14:30:00,8.88,8.89,8.86,8.87,6353200.0,7.4726,7.481,7.4557,7.4642,6353200.0
2010-07-01 14:35:00,8.87,8.89,8.86,8.86,7008400.0,7.4642,7.481,7.4557,7.4557,7008400.0
2010-07-01 14:40:00,8.86,8.86,8.79,8.82,16312800.0,7.4557,7.4557,7.3968,7.4221,16312800.0
2010-07-01 14:45:00,8.82,8.84,8.82,8.83,7915600.0,7.4221,7.4389,7.4221,7.4305,7915600.0
2010-07-01 14:50:00,8.82,8.83,8.8,8.83,8419600.0,7.4221,7.4305,7.4053,7.4305,8419600.0
2010-07-01 14:55:00,8.83,8.86,8.82,8.86,7688800.0,7.4305,7.4557,7.4221,7.4557,7688800.0
2010-07-01 15:00:00,8.86,8.88,8.85,8.87,10427200.0,7.4557,7.4726,7.4473,7.4642,10427200.0
2010-07-01 15:05:00,8.87,8.89,8.86,8.88,6672400.0,7.4642,7.481,7.4557,7.4726,6672400.0
2010-07-01 15:10:00,8.88,8.88,8.85,8.85,7084000.0,7.4726,7.4726,7.4473,7.4473,7084000.0
2010-07-01 15:15:00,8.85,8.86,8.82,8.84,6742400.0,7.4473,7.4557,7.4221,7.4389,6742400.0
2010-07-01 15:20:00,8.84,8.85,8.81,8.83,6109600.0,7.4389,7.4473,7.4137,7.4305,6109600.0
2010-07-01 15:25:00,8.83,8.88,8.82,8.87,10379600.0,7.4305,7.4726,7.4221,7.4642,10379600.0
2010-07-01 15:30:00,8.87,8.9,8.86,8.89,11043200.0,7.4642,7.4894,7.4557,7.481,11043200.0
2010-07-01 15:35:00,8.89,8.91,8.87,8.87,10981600.0,7.481,7.4978,7.4642,7.4642,10981600.0
2010-07-01 15:40:00,8.87,8.87,8.85,8.87,11446400.0,7.4642,7.4642,7.4473,7.4642,11446400.0
2010-07-01 15:45:00,8.87,8.89,8.83,8.83,12056800.0,7.4642,7.481,7.4305,7.4305,12056800.0
2010-07-01 15:50:00,8.83,8.87,8.82,8.87,13126400.0,7.4305,7.4642,7.4221,7.4642,13126400.0
2010-07-01 15:55:00,8.87,8.88,8.85,8.87,20616400.0,7.4642,7.4726,7.4473,7.4642,20616400.0
2010-07-02 09:30:00,8.95,8.96,8.87,8.88,29237600.0,7.5315,7.5399,7.4642,7.4726,29237600.0
2010-07-02 09:35:00,8.88,8.92,8.88,8.91,18995200.0,7.4726,7.5062,7.4726,7.4978,18995200.0
2010-07-02 09:40:00,8.92,8.96,8.9,8.92,29080800.0,7.5062,7.5399,7.4894,7.5062,29080800.0
2010-07-02 09:45:00,8.92,8.93,8.9,8.91,14590800.0,7.5062,7.5147,7.4894,7.4978,14590800.0
2010-07-02 09:50:00,8.91,8.92,8.88,8.88,13865600.0,7.4978,7.5062,7.4726,7.4726,13865600.0
2010-07-02 09:55:00,8.88,8.91,8.88,8.9,11863600.0,7.4726,7.4978,7.4726,7.4894,11863600.0
2010-07-02 10:00:00,8.9,8.91,8.84,8.84,15041600.0,7.4894,7.4978,7.4389,7.4389,15041600.0
2010-07-02 10:05:00,8.84,8.89,8.84,8.88,12650400.0,7.4389,7.481,7.4389,7.4726,12650400.0
2010-07-02 10:10:00,8.88,8.9,8.88,8.88,8010800.0,7.4726,7.4894,7.4726,7.4726,8010800.0
2010-07-02 10:15:00,8.88,8.9,8.88,8.9,4673200.0,7.4726,7.4894,7.4726,7.4894,4673200.0
2010-07-02 10:20:00,8.9,8.91,8.89,8.9,6647200.0,7.4894,7.4978,7.481,7.4894,6647200.0
2010-07-02 10:25:00,8.9,8.9,8.88,8.88,5303200.0,7.4894,7.4894,7.4726,7.4726,5303200.0
2010-07-02 10:30:00,8.88,8.89,8.87,8.87,5180000.0,7.4726,7.481,7.4642,7.4642,5180000.0
2010-07-02 10:35:00,8.87,8.88,8.85,8.87,6456800.0,7.4642,7.4726,7.4473,7.4642,6456800.0
2010-07-02 10:40:00,8.87,8.88,8.85,8.85,4401600.0,7.4642,7.4726,7.4473,7.4473,4401600.0
2010-07-02 10:45:00,8.85,8.87,8.85,8.87,3234000.0,7.4473,7.4642,7.4473,7.4642,3234000.0
2010-07-02 10:50:00,8.87,8.89,8.85,8.86,3617600.0,7.4642,7.481,7.4473,7.4557,3617600.0
2010-07-02 10:55:00,8.86,8.86,8.81,8.82,11933600.0,7.4557,7.4557,7.4137,7.4221,11933600.0
2010-07-02 11:00:00,8.81,8.82,8.79,8.8,11664800.0,7.4137,7.4221,7.3968,7.4053,11664800.0
2010-07-02 11:05:00,8.8,8.83,8.8,8.83,6109600.0,7.4053,7.4305,7.4053,7.4305,6109600.0
2010-07-02 11:10:00,8.83,8.83,8.82,8.83,3774400.0,7.4305,7.4305,7.4221,7.4305,3774400.0
2010-07-02 11:15:00,8.83,8.84,8.81,8.81,3746400.0,7.4305,7.4389,7.4137,7.4137,3746400.0
2010-07-02 11:20:00,8.81,8.82,8.8,8.81,4211200.0,7.4137,7.4221,7.4053,7.4137,4211200.0
2010-07-02 11:25:00,8.81,8.82,8.8,8.81,3189200.0,7.4137,7.4221,7.4053,7.4137,3189200.0
2010-07-02 11:30:00,8.81,8.82,8.8,8.81,5306000.0,7.4137,7.4221,7.4053,7.4137,5306000.0
2010-07-02 11:35:00,8.81,8.81,8.77,8.78,11900000.0,7.4137,7.4137,7.38,7.3884,11900000.0
2010-07-02 11:40:00,8.78,8.79,8.76,8.78,8489600.0,7.3884,7.3968,7.3716,7.3884,8489600.0
2010-07-02 11:45:00,8.78,8.8,8.78,8.79,5569200.0,7.3884,7.4053,7.3884,7.3968,5569200.0
2010-07-02 11:50:00,8.79,8.8,8.78,8.78,4603200.0,7.3968,7.4053,7.3884,7.3884,4603200.0
2010-07-02 11:55:00,8.79,8.79,8.75,8.77,7674800.0,7.3968,7.3968,7.3632,7.38,7674800.0
2010-07-02 12:00:00,8.77,8.78,8.75,8.76,5636400.0,7.38,7.3884,7.3632,7.3716,5636400.0
2010-07-02 12:05:00,8.76,8.79,8.76,8.79,5339600.0,7.3716,7.3968,7.3716,7.3968,5339600.0
2010-07-02 12:10:00,8.79,8.8,8.78,8.79,4477200.0,7.3968,7.4053,7.3884,7.3968,4477200.0
2010-07-02 12:15:00,8.79,8.79,8.76,8.76,5580400.0,7.3968,7.3968,7.3716,7.3716,5580400.0
2010-07-02 12:20:00,8.76,8.78,8.75,8.77,13073200.0,7.3716,7.3884,7.3632,7.38,13073200.0
2010-07-02 12:25:00,8.77,8.78,8.76,8.77,3570000.0,7.38,7.3884,7.3716,7.38,3570000.0
2010-07-02 12:30:00,8.77,8.78,8.76,8.77,2909200.0,7.38,7.3884,7.3716,7.38,2909200.0
2010-07-02 12:35:00,8.77,8.77,8.75,8.76,6580000.0,7.38,7.38,7.3632,7.3716,6580000.0
2010-07-02 12:40:00,8.76,8.77,8.75,8.76,4785200.0,7.3716,7.38,7.3632,7.3716,4785200.0
2010-07-02 12:45:00,8.76,8.76,8.74,8.76,7417200.0,7.3716,7.3716,7.3548,7.3716,7417200.0
2010-07-02 12:50:00,8.76,8.77,8.74,8.74,6252400.0,7.3716,7.38,7.3548,7.3548,6252400.0
2010-07-02 12:55:00,8.74,8.75,8.72,8.73,9542400.0,7.3548,7.3632,7.3379,7.3464,9542400.0
2010-07-02 13:00:00,8.72,8.73,8.69,8.69,14705600.0,7.3379,7.3464,7.3127,7.3127,14705600.0
2010-07-02 13:05:00,8.69,8.72,8.69,8.71,10203200.0,7.3127,7.3379,7.3127,7.3295,10203200.0
2010-07-02 13:10:00,8.72,8.72,8.7,8.72,6512800.0,7.3379,7.3379,7.3211,7.3379,6512800.0
2010-07-02 13:15:00,8.72,8.72,8.71,8.72,4009600.0,7.3379,7.3379,7.3295,7.3379,4009600.0
2010-07-02 13:20:00,8.72,8.72,8.71,8.72,6510000.0,7.3379,7.3379,7.3295,7.3379,6510000.0
2010-07-02 13:25:00,8.72,8.72,8.7,8.7,5440400.0,7.3379,7.3379,7.3211,7.3211,5440400.0
2010-07-02 13:30:00,8.71,8.75,8.7,8.74,8654800.0,7.3295,7.3632,7.3211,7.3548,8654800.0
2010-07-02 13:35:00,8.74,8.74,8.73,8.74,4544400.0,7.3548,7.3548,7.3464,7.3548,4544400.0
2010-07-02 13:40:00,8.74,8.74,8.72,8.73,4219600.0,7.3548,7.3548,7.3379,7.3464,4219600.0
2010-07-02 13:45:00,8.73,8.76,8.73,8.75,6174000.0,7.3464,7.3716,7.3464,7.3632,6174000.0
2010-07-02 13:50:00,8.75,8.76,8.74,8.74,4404400.0,7.3632,7.3716,7.3548,7.3548,4404400.0
2010-07-02 13:55:00,8.74,8.77,8.74,8.77,7551600.0,7.3548,7.38,7.3548,7.38,7551600.0
2010-07-02 14:00:00,8.77,8.79,8.76,8.78,7117600.0,7.38,7.3968,7.3716,7.3884,7117600.0
2010-07-02 14:05:00,8.78,8.78,8.76,8.76,6092800.0,7.3884,7.3884,7.3716,7.3716,6092800.0
2010-07-02 14:10:00,8.76,8.76,8.74,8.76,27476400.0,7.3716,7.3716,7.3548,7.3716,27476400.0
2010-07-02 14:15:00,8.76,8.78,8.75,8.78,5345200.0,7.3716,7.3884,7.3632,7.3884,5345200.0
2010-07-02 14:20:00,8.78,8.78,8.77,8.77,3113600.0,7.3884,7.3884,7.38,7.38,3113600.0
2010-07-02 14:25:00,8.77,8.78,8.75,8.77,4144000.0,7.38,7.3884,7.3632,7.38,4144000.0
2010-07-02 14:30:00,8.77,8.77,8.75,8.75,3206000.0,7.38,7.38,7.3632,7.3632,3206000.0
2010-07-02 14:35:00,8.75,8.78,8.75,8.77,4631200.0,7.3632,7.3884,7.3632,7.38,4631200.0
2010-07-02 14:40:00,8.77,8.78,8.76,8.77,2682400.0,7.38,7.3884,7.3716,7.38,2682400.0
2010-07-02 14:45:00,8.77,8.78,8.76,8.76,2830800.0,7.38,7.3884,7.3716,7.3716,2830800.0
2010-07-02 14:50:00,8.76,8.77,8.75,8.77,4026400.0,7.3716,7.38,7.3632,7.38,4026400.0
2010-07-02 14:55:00,8.77,8.79,8.77,8.78,7795200.0,7.38,7.3968,7.38,7.3884,7795200.0
2010-07-02 15:00:00,8.78,8.8,8.76,8.79,6490400.0,7.3884,7.4053,7.3716,7.3968,6490400.0
2010-07-02 15:05:00,8.79,8.81,8.78,8.81,7764400.0,7.3968,7.4137,7.3884,7.4137,7764400.0
2010-07-02 15:10:00,8.81,8.81,8.79,8.8,8271200.0,7.4137,7.4137,7.3968,7.4053,8271200.0
2010-07-02 15:15:00,8.8,8.81,8.79,8.8,4247600.0,7.4053,7.4137,7.3968,7.4053,4247600.0
2010-07-02 15:20:00,8.81,8.82,8.8,8.82,6521200.0,7.4137,7.4221,7.4053,7.4221,6521200.0
2010-07-02 15:25:00,8.82,8.85,8.81,8.83,17152800.0,7.4221,7.4473,7.4137,7.4305,17152800.0
2010-07-02 15:30:00,8.83,8.83,8.81,8.83,6949600.0,7.4305,7.4305,7.4137,7.4305,6949600.0
2010-07-02 15:35:00,8.83,8.87,8.83,8.87,16032800.0,7.4305,7.4642,7.4305,7.4642,16032800.0
2010-07-02 15:40:00,8.87,8.88,8.86,8.88,11961600.0,7.4642,7.4726,7.4557,7.4726,11961600.0
2010-07-02 15:45:00,8.88,8.91,8.87,8.88,17575600.0,7.4726,7.4978,7.4642,7.4726,17575600.0
2010-07-02 15:50:00,8.88,8.89,8.86,8.87,13204800.0,7.4726,7.481,7.4557,7.4642,13204800.0
2010-07-02 15:55:00,8.87,8.87,8.82,8.82,20224400.0,7.4642,7.4642,7.4221,7.4221,20224400.0
2010-07-06 09:30:00,8.96,9.0,8.96,8.97,27566000.0,7.5399,7.5736,7.5399,7.5483,27566000.0
2010-07-06 09:35:00,8.97,8.99,8.96,8.97,18110400.0,7.5483,7.5651,7.5399,7.5483,18110400.0
2010-07-06 09:40:00,8.97,8.97,8.95,8.95,13809600.0,7.5483,7.5483,7.5315,7.5315,13809600.0
2010-07-06 09:45:00,8.95,8.96,8.95,8.96,9814000.0,7.5315,7.5399,7.5315,7.5399,9814000.0
2010-07-06 09:50:00,8.96,8.98,8.95,8.95,14831600.0,7.5399,7.5567,7.5315,7.5315,14831600.0
2010-07-06 09:55:00,8.95,8.96,8.94,8.95,10634400.0,7.5315,7.5399,7.5231,7.5315,10634400.0
2010-07-06 10:00:00,8.94,8.98,8.93,8.98,17388000.0,7.5231,7.5567,7.5147,7.5567,17388000.0
2010-07-06 10:05:00,8.98,8.99,8.96,8.99,10410400.0,7.5567,7.5651,7.5399,7.5651,10410400.0
2010-07-06 10:10:00,8.99,9.0,8.98,8.99,11474400.0,7.5651,7.5736,7.5567,7.5651,11474400.0
2010-07-06 10:15:00,8.99,9.0,8.99,8.99,5516000.0,7.5651,7.5736,7.5651,7.5651,5516000.0
2010-07-06 10:20:00,8.99,8.99,8.98,8.98,6263600.0,7.5651,7.5651,7.5567,7.5567,6263600.0
2010-07-06 10:25:00,8.98,9.0,8.98,8.99,5513200.0,7.5567,7.5736,7.5567,7.5651,5513200.0
2010-07-06 10:30:00,8.99,9.02,8.98,9.02,11138400.0,7.5651,7.5904,7.5567,7.5904,11138400.0
2010-07-06 10:35:00,9.02,9.03,9.01,9.02,9710400.0,7.5904,7.5988,7.582,7.5904,9710400.0
2010-07-06 10:40:00,9.02,9.02,9.01,9.01,5009200.0,7.5904,7.5904,7.582,7.582,5009200.0
2010-07-06 10:45:00,9.01,9.02,8.99,9.0,6647200.0,7.582,7.5904,7.5651,7.5736,6647200.0
2010-07-06 10:50:00,9.0,9.0,8.99,9.0,5194000.0,7.5736,7.5736,7.5651,7.5736,5194000.0
2010-07-06 10:55:00,9.0,9.01,8.99,8.99,5185600.0,7.5736,7.582,7.5651,7.5651,5185600.0
2010-07-06 11:00:00,8.99,9.0,8.99,9.0,4611600.0,7.5651,7.5736,7.5651,7.5736,4611600.0
2010-07-06 11:05:00,9.0,9.0,8.98,8.99,6036800.0,7.5736,7.5736,7.5567,7.5651,6036800.0
2010-07-06 11:10:00,8.99,8.99,8.97,8.98,4961600.0,7.5651,7.5651,7.5483,7.5567,4961600.0
2010-07-06 11:15:00,8.98,8.99,8.96,8.97,4785200.0,7.5567,7.5651,7.5399,7.5483,4785200.0
2010-07-06 11:20:00,8.97,8.97,8.95,8.96,7084000.0,7.5483,7.5483,7.5315,7.5399,7084000.0
2010-07-06 11:25:00,8.96,8.96,8.94,8.95,7350000.0,7.5399,7.5399,7.5231,7.5315,7350000.0
2010-07-06 11:30:00,8.95,8.95,8.93,8.95,10519600.0,7.5315,7.5315,7.5147,7.5315,10519600.0
2010-07-06 11:35:00,8.95,8.97,8.95,8.96,7305200.0,7.5315,7.5483,7.5315,7.5399,7305200.0
2010-07-06 11:40:00,8.96,8.97,8.95,8.97,4474400.0,7.5399,7.5483,7.5315,7.5483,4474400.0
2010-07-06 11:45:00,8.97,8.97,8.96,8.96,2651600.0,7.5483,7.5483,7.5399,7.5399,2651600.0
2010-07-06 11:50:00,8.96,8.97,8.95,8.95,2657200.0,7.5399,7.5483,7.5315,7.5315,2657200.0
2010-07-06 11:55:00,8.95,8.96,8.95,8.96,3119200.0,7.5315,7.5399,7.5315,7.5399,3119200.0
2010-07-06 12:00:00,8.96,8.96,8.95,8.96,2175600.0,7.5399,7.5399,7.5315,7.5399,2175600.0
2010-07-06 12:05:00,8.96,8.98,8.96,8.97,3914400.0,7.5399,7.5567,7.5399,7.5483,3914400.0
2010-07-06 12:10:00,8.97,8.97,8.95,8.95,4037600.0,7.5483,7.5483,7.5315,7.5315,4037600.0
2010-07-06 12:15:00,8.95,8.96,8.94,8.96,4676000.0,7.5315,7.5399,7.5231,7.5399,4676000.0
2010-07-06 12:20:00,8.96,8.97,8.95,8.95,6456800.0,7.5399,7.5483,7.5315,7.5315,6456800.0
2010-07-06 12:25:00,8.95,8.96,8.95,8.95,7229600.0,7.5315,7.5399,7.5315,7.5315,7229600.0
2010-07-06 12:30:00,8.95,8.95,8.93,8.94,4860800.0,7.5315,7.5315,7.5147,7.5231,4860800.0
2010-07-06 12:35:00,8.94,8.95,8.94,8.94,2713200.0,7.5231,7.5315,7.5231,7.5231,2713200.0
2010-07-06 12:40:00,8.94,8.94,8.9,8.9,12798800.0,7.5231,7.5231,7.4894,7.4894,12798800.0
2010-07-06 12:45:00,8.9,8.9,8.88,8.89,10046400.0,7.4894,7.4894,7.4726,7.481,10046400.0
2010-07-06 12:50:00,8.89,8.89,8.87,8.88,8778000.0,7.481,7.481,7.4642,7.4726,8778000.0
2010-07-06 12:55:00,8.88,8.88,8.87,8.88,5446000.0,7.4726,7.4726,7.4642,7.4726,5446000.0
2010-07-06 13:00:00,8.88,8.9,8.88,8.9,7165200.0,7.4726,7.4894,7.4726,7.4894,7165200.0
2010-07-06 13:05:00,8.9,8.91,8.89,8.9,4788000.0,7.4894,7.4978,7.481,7.4894,4788000.0
2010-07-06 13:10:00,8.9,8.91,8.89,8.9,2749600.0,7.4894,7.4978,7.481,7.4894,2749600.0
2010-07-06 13:15:00,8.9,8.9,8.88,8.89,4236400.0,7.4894,7.4894,7.4726,7.481,4236400.0
2010-07-06 13:20:00,8.89,8.89,8.88,8.89,2444400.0,7.481,7.481,7.4726,7.481,2444400.0
2010-07-06 13:25:00,8.89,8.89,8.87,8.89,4930800.0,7.481,7.481,7.4642,7.481,4930800.0
2010-07-06 13:30:00,8.89,8.89,8.87,8.88,3329200.0,7.481,7.481,7.4642,7.4726,3329200.0
2010-07-06 13:35:00,8.88,8.88,8.85,8.85,9010400.0,7.4726,7.4726,7.4473,7.4473,9010400.0
2010-07-06 13:40:00,8.85,8.86,8.83,8.83,8232000.0,7.4473,7.4557,7.4305,7.4305,8232000.0
2010-07-06 13:45:00,8.83,8.84,8.83,8.84,6456800.0,7.4305,7.4389,7.4305,7.4389,6456800.0
2010-07-06 13:50:00,8.84,8.85,8.83,8.83,6098400.0,7.4389,7.4473,7.4305,7.4305,6098400.0
2010-07-06 13:55:00,8.83,8.84,8.81,8.83,9452800.0,7.4305,7.4389,7.4137,7.4305,9452800.0
2010-07-06 14:00:00,8.83,8.86,8.83,8.85,7932400.0,7.4305,7.4557,7.4305,7.4473,7932400.0
2010-07-06 14:05:00,8.85,8.85,8.81,8.82,8551200.0,7.4473,7.4473,7.4137,7.4221,8551200.0
2010-07-06 14:10:00,8.82,8.83,8.8,8.81,7744800.0,7.4221,7.4305,7.4053,7.4137,7744800.0
2010-07-06 14:15:00,8.81,8.84,8.81,8.83,7204400.0,7.4137,7.4389,7.4137,7.4305,7204400.0
2010-07-06 14:20:00,8.82,8.85,8.82,8.85,5810000.0,7.4221,7.4473,7.4221,7.4473,5810000.0
2010-07-06 14:25:00,8.85,8.86,8.84,8.85,5006400.0,7.4473,7.4557,7.4389,7.4473,5006400.0
2010-07-06 14:30:00,8.84,8.86,8.84,8.85,2982000.0,7.4389,7.4557,7.4389,7.4473,2982000.0
2010-07-06 14:35:00,8.85,8.87,8.85,8.86,5524400.0,7.4473,7.4642,7.4473,7.4557,5524400.0
2010-07-06 14:40:00,8.86,8.86,8.84,8.84,3253600.0,7.4557,7.4557,7.4389,7.4389,3253600.0
2010-07-06 14:45:00,8.84,8.84,8.82,8.83,5056800.0,7.4389,7.4389,7.4221,7.4305,5056800.0
2010-07-06 14:50:00,8.83,8.86,8.83,8.85,5524400.0,7.4305,7.4557,7.4305,7.4473,5524400.0
2010-07-06 14:55:00,8.85,8.86,8.83,8.83,4653600.0,7.4473,7.4557,7.4305,7.4305,4653600.0
2010-07-06 15:00:00,8.83,8.85,8.82,8.82,5073600.0,7.4305,7.4473,7.4221,7.4221,5073600.0
2010-07-06 15:05:00,8.82,8.83,8.8,8.83,6339200.0,7.4221,7.4305,7.4053,7.4305,6339200.0
2010-07-06 15:10:00,8.82,8.84,8.81,8.84,6034000.0,7.4221,7.4389,7.4137,7.4389,6034000.0
2010-07-06 15:15:00,8.84,8.85,8.81,8.82,6042400.0,7.4389,7.4473,7.4137,7.4221,6042400.0
2010-07-06 15:20:00,8.82,8.82,8.79,8.8,9766400.0,7.4221,7.4221,7.3968,7.4053,9766400.0
2010-07-06 15:25:00,8.8,8.84,8.8,8.83,7565600.0,7.4053,7.4389,7.4053,7.4305,7565600.0
2010-07-06 15:30:00,8.83,8.84,8.82,8.84,5266800.0,7.4305,7.4389,7.4221,7.4389,5266800.0
2010-07-06 15:35:00,8.83,8.84,8.82,8.82,6546400.0,7.4305,7.4389,7.4221,7.4221,6546400.0
2010-07-06 15:40:00,8.82,8.86,8.82,8.85,9570400.0,7.4221,7.4557,7.4221,7.4473,9570400.0
2010-07-06 15:45:00,8.85,8.88,8.84,8.85,15859200.0,7.4473,7.4726,7.4389,7.4473,15859200.0
2010-07-06 15:50:00,8.85,8.86,8.83,8.83,12824000.0,7.4473,7.4557,7.4305,7.4305,12824000.0
2010-07-06 15:55:00,8.84,8.88,8.83,8.88,16119600.0,7.4389,7.4726,7.4305,7.4726,16119600.0
2010-07-07 09:30:00,8.95,8.96,8.92,8.96,24225600.0,7.5315,7.5399,7.5062,7.5399,24225600.0
2010-07-07 09:35:00,8.96,8.99,8.96,8.96,19563600.0,7.5399,7.5651,7.5399,7.5399,19563600.0
2010-07-07 09:40:00,8.96,8.97,8.94,8.95,11023600.0,7.5399,7.5483,7.5231,7.5315,11023600.0
2010-07-07 09:45:00,8.95,8.96,8.93,8.94,9354800.0,7.5315,7.5399,7.5147,7.5231,9354800.0
2010-07-07 09:50:00,8.94,8.96,8.94,8.96,7826000.0,7.5231,7.5399,7.5231,7.5399,7826000.0
2010-07-07 09:55:00,8.96,8.97,8.95,8.96,11746000.0,7.5399,7.5483,7.5315,7.5399,11746000.0
2010-07-07 10:00:00,8.96,9.0,8.96,9.0,16940000.0,7.5399,7.5736,7.5399,7.5736,16940000.0
2010-07-07 10:05:00,9.0,9.0,8.99,8.99,15108800.0,7.5736,7.5736,7.5651,7.5651,15108800.0
2010-07-07 10:10:00,8.99,9.03,8.99,9.02,12630800.0,7.5651,7.5988,7.5651,7.5904,12630800.0
2010-07-07 10:15:00,9.02,9.03,9.0,9.0,9002000.0,7.5904,7.5988,7.5736,7.5736,9002000.0
2010-07-07 10:20:00,9.0,9.01,8.99,9.0,11060000.0,7.5736,7.582,7.5651,7.5736,11060000.0
2010-07-07 10:25:00,9.01,9.02,8.99,9.0,6123600.0,7.582,7.5904,7.5651,7.5736,6123600.0
2010-07-07 10:30:00,9.0,9.01,8.99,9.0,6479200.0,7.5736,7.582,7.5651,7.5736,6479200.0
2010-07-07 10:35:00,9.0,9.01,8.99,9.0,7884800.0,7.5736,7.582,7.5651,7.5736,7884800.0
2010-07-07 10:40:00,9.0,9.01,8.99,8.99,6291600.0,7.5736,7.582,7.5651,7.5651,6291600.0
2010-07-07 10:45:00,8.99,9.03,8.99,9.02,9010400.0,7.5651,7.5988,7.5651,7.5904,9010400.0
2010-07-07 10:50:00,9.02,9.04,9.01,9.03,13731200.0,7.5904,7.6072,7.582,7.5988,13731200.0
2010-07-07 10:55:00,9.03,9.04,9.02,9.03,5224800.0,7.5988,7.6072,7.5904,7.5988,5224800.0
2010-07-07 11:00:00,9.03,9.05,9.03,9.03,8918000.0,7.5988,7.6156,7.5988,7.5988,8918000.0
2010-07-07 11:05:00,9.03,9.04,9.02,9.04,8500800.0,7.5988,7.6072,7.5904,7.6072,8500800.0
2010-07-07 11:10:00,9.04,9.05,9.03,9.03,8142400.0,7.6072,7.6156,7.5988,7.5988,8142400.0
2010-07-07 11:15:00,9.03,9.03,9.02,9.02,7112000.0,7.5988,7.5988,7.5904,7.5904,7112000.0
2010-07-07 11:20:00,9.02,9.05,9.02,9.05,9752400.0,7.5904,7.6156,7.5904,7.6156,9752400.0
2010-07-07 11:25:00,9.05,9.05,9.03,9.05,6568800.0,7.6156,7.6156,7.5988,7.6156,6568800.0
2010-07-07 11:30:00,9.05,9.06,9.05,9.06,9920400.0,7.6156,7.624,7.6156,7.624,9920400.0
2010-07-07 11:35:00,9.06,9.07,9.06,9.06,6504400.0,7.624,7.6325,7.624,7.624,6504400.0
2010-07-07 11:40:00,9.06,9.06,9.05,9.05,5280800.0,7.624,7.624,7.6156,7.6156,5280800.0
2010-07-07 11:45:00,9.05,9.05,9.03,9.04,7481600.0,7.6156,7.6156,7.5988,7.6072,7481600.0
2010-07-07 11:50:00,9.04,9.04,9.03,9.03,5496400.0,7.6072,7.6072,7.5988,7.5988,5496400.0
2010-07-07 11:55:00,9.03,9.04,9.03,9.04,4158000.0,7.5988,7.6072,7.5988,7.6072,4158000.0
2010-07-07 12:00:00,9.03,9.05,9.03,9.05,4228000.0,7.5988,7.6156,7.5988,7.6156,4228000.0
2010-07-07 12:05:00,9.05,9.05,9.04,9.04,3584000.0,7.6156,7.6156,7.6072,7.6072,3584000.0
2010-07-07 12:10:00,9.04,9.05,9.04,9.05,3469200.0,7.6072,7.6156,7.6072,7.6156,3469200.0
2010-07-07 12:15:00,9.05,9.06,9.04,9.04,2872800.0,7.6156,7.624,7.6072,7.6072,2872800.0
2010-07-07 12:20:00,9.04,9.05,9.04,9.05,2864400.0,7.6072,7.6156,7.6072,7.6156,2864400.0
2010-07-07 12:25:00,9.04,9.06,9.04,9.06,4412800.0,7.6072,7.624,7.6072,7.624,4412800.0
2010-07-07 12:30:00,9.06,9.07,9.06,9.07,8027600.0,7.624,7.6325,7.624,7.6325,8027600.0
2010-07-07 12:35:00,9.07,9.08,9.07,9.08,6916000.0,7.6325,7.6409,7.6325,7.6409,6916000.0
2010-07-07 12:40:00,9.08,9.08,9.07,9.08,5068000.0,7.6409,7.6409,7.6325,7.6409,5068000.0
2010-07-07 12:45:00,9.08,9.09,9.08,9.08,3822000.0,7.6409,7.6493,7.6409,7.6409,3822000.0
2010-07-07 12:50:00,9.08,9.09,9.08,9.08,3357200.0,7.6409,7.6493,7.6409,7.6409,3357200.0
2010-07-07 12:55:00,9.08,9.09,9.07,9.07,3584000.0,7.6409,7.6493,7.6325,7.6325,3584000.0
2010-07-07 13:00:00,9.07,9.07,9.07,9.07,4401600.0,7.6325,7.6325,7.6325,7.6325,4401600.0
2010-07-07 13:05:00,9.07,9.08,9.07,9.07,3281600.0,7.6325,7.6409,7.6325,7.6325,3281600.0
2010-07-07 13:10:00,9.07,9.1,9.06,9.09,8870400.0,7.6325,7.6577,7.624,7.6493,8870400.0
2010-07-07 13:15:00,9.09,9.11,9.08,9.1,6361600.0,7.6493,7.6661,7.6409,7.6577,6361600.0
2010-07-07 13:20:00,9.1,9.1,9.09,9.1,3141600.0,7.6577,7.6577,7.6493,7.6577,3141600.0
2010-07-07 13:25:00,9.1,9.12,9.1,9.12,6582800.0,7.6577,7.6745,7.6577,7.6745,6582800.0
2010-07-07 13:30:00,9.11,9.12,9.1,9.1,6084400.0,7.6661,7.6745,7.6577,7.6577,6084400.0
2010-07-07 13:35:00,9.1,9.12,9.09,9.11,4396000.0,7.6577,7.6745,7.6493,7.6661,4396000.0
2010-07-07 13:40:00,9.11,9.11,9.1,9.11,4054400.0,7.6661,7.6661,7.6577,7.6661,4054400.0
2010-07-07 13:45:00,9.11,9.13,9.11,9.13,9111200.0,7.6661,7.683,7.6661,7.683,9111200.0
2010-07-07 13:50:00,9.13,9.13,9.12,9.12,4449200.0,7.683,7.683,7.6745,7.6745,4449200.0
2010-07-07 13:55:00,9.12,9.13,9.11,9.12,5392800.0,7.6745,7.683,7.6661,7.6745,5392800.0
2010-07-07 14:00:00,9.12,9.12,9.11,9.12,7893200.0,7.6745,7.6745,7.6661,7.6745,7893200.0
2010-07-07 14:05:00,9.12,9.13,9.12,9.12,7016800.0,7.6745,7.683,7.6745,7.6745,7016800.0
2010-07-07 14:10:00,9.12,9.13,9.11,9.12,5888400.0,7.6745,7.683,7.6661,7.6745,5888400.0
2010-07-07 14:15:00,9.12,9.12,9.11,9.12,3348800.0,7.6745,7.6745,7.6661,7.6745,3348800.0
2010-07-07 14:20:00,9.12,9.12,9.11,9.12,4228000.0,7.6745,7.6745,7.6661,7.6745,4228000.0
2010-07-07 14:25:00,9.12,9.12,9.11,9.11,2447200.0,7.6745,7.6745,7.6661,7.6661,2447200.0
2010-07-07 14:30:00,9.11,9.12,9.1,9.1,7492800.0,7.6661,7.6745,7.6577,7.6577,7492800.0
2010-07-07 14:35:00,9.1,9.12,9.1,9.11,3670800.0,7.6577,7.6745,7.6577,7.6661,3670800.0
2010-07-07 14:40:00,9.11,9.14,9.11,9.13,8719200.0,7.6661,7.6914,7.6661,7.683,8719200.0
2010-07-07 14:45:00,9.13,9.13,9.11,9.12,4488400.0,7.683,7.683,7.6661,7.6745,4488400.0
2010-07-07 14:50:00,9.12,9.14,9.12,9.13,3390800.0,7.6745,7.6914,7.6745,7.683,3390800.0
2010-07-07 14:55:00,9.13,9.14,9.12,9.14,5306000.0,7.683,7.6914,7.6745,7.6914,5306000.0
2010-07-07 15:00:00,9.14,9.14,9.12,9.12,5546800.0,7.6914,7.6914,7.6745,7.6745,5546800.0
2010-07-07 15:05:00,9.12,9.13,9.12,9.13,4292400.0,7.6745,7.683,7.6745,7.683,4292400.0
2010-07-07 15:10:00,9.13,9.15,9.13,9.15,6372800.0,7.683,7.6998,7.683,7.6998,6372800.0
2010-07-07 15:15:00,9.14,9.16,9.14,9.15,8327200.0,7.6914,7.7082,7.6914,7.6998,8327200.0
2010-07-07 15:20:00,9.15,9.16,9.14,9.16,8240400.0,7.6998,7.7082,7.6914,7.7082,8240400.0
2010-07-07 15:25:00,9.16,9.17,9.15,9.17,6588400.0,7.7082,7.7166,7.6998,7.7166,6588400.0
2010-07-07 15:30:00,9.17,9.18,9.16,9.18,9914800.0,7.7166,7.725,7.7082,7.725,9914800.0
2010-07-07 15:35:00,9.18,9.19,9.17,9.19,13711600.0,7.725,7.7334,7.7166,7.7334,13711600.0
2010-07-07 15:40:00,9.19,9.21,9.18,9.21,14442400.0,7.7334,7.7503,7.725,7.7503,14442400.0
2010-07-07 15:45:00,9.21,9.23,9.21,9.22,18278400.0,7.7503,7.7671,7.7503,7.7587,18278400.0
2010-07-07 15:50:00,9.22,9.24,9.22,9.24,19468400.0,7.7587,7.7755,7.7587,7.7755,19468400.0
2010-07-07 15:55:00,9.24,9.24,9.23,9.24,28182000.0,7.7755,7.7755,7.7671,7.7755,28182000.0
2010-07-08 09:30:00,9.38,9.39,9.35,9.37,30962400.0,7.8933,7.9017,7.8681,7.8849,30962400.0
2010-07-08 09:35:00,9.37,9.39,9.35,9.35,21652400.0,7.8849,7.9017,7.8681,7.8681,21652400.0
2010-07-08 09:40:00,9.35,9.36,9.32,9.32,20750800.0,7.8681,7.8765,7.8428,7.8428,20750800.0
2010-07-08 09:45:00,9.32,9.33,9.31,9.32,16478000.0,7.8428,7.8513,7.8344,7.8428,16478000.0
2010-07-08 09:50:00,9.32,9.35,9.32,9.34,12504800.0,7.8428,7.8681,7.8428,7.8597,12504800.0
2010-07-08 09:55:00,9.34,9.34,9.32,9.33,10088400.0,7.8597,7.8597,7.8428,7.8513,10088400.0
2010-07-08 10:00:00,9.33,9.34,9.32,9.32,10822000.0,7.8513,7.8597,7.8428,7.8428,10822000.0
2010-07-08 10:05:00,9.32,9.32,9.3,9.31,13664000.0,7.8428,7.8428,7.826,7.8344,13664000.0
2010-07-08 10:10:00,9.31,9.33,9.3,9.32,16466800.0,7.8344,7.8513,7.826,7.8428,16466800.0
2010-07-08 10:15:00,9.32,9.33,9.31,9.32,8892800.0,7.8428,7.8513,7.8344,7.8428,8892800.0
2010-07-08 10:20:00,9.32,9.34,9.31,9.33,12289200.0,7.8428,7.8597,7.8344,7.8513,12289200.0
2010-07-08 10:25:00,9.33,9.35,9.33,9.34,8492400.0,7.8513,7.8681,7.8513,7.8597,8492400.0
2010-07-08 10:30:00,9.34,9.34,9.33,9.33,6087200.0,7.8597,7.8597,7.8513,7.8513,6087200.0
2010-07-08 10:35:00,9.33,9.34,9.32,9.33,6762000.0,7.8513,7.8597,7.8428,7.8513,6762000.0
2010-07-08 10:40:00,9.33,9.33,9.31,9.32,5513200.0,7.8513,7.8513,7.8344,7.8428,5513200.0
2010-07-08 10:45:00,9.32,9.33,9.31,9.33,4656400.0,7.8428,7.8513,7.8344,7.8513,4656400.0
2010-07-08 10:50:00,9.33,9.33,9.31,9.31,6126400.0,7.8513,7.8513,7.8344,7.8344,6126400.0
2010-07-08 10:55:00,9.31,9.31,9.28,9.28,10925600.0,7.8344,7.8344,7.8092,7.8092,10925600.0
2010-07-08 11:00:00,9.29,9.29,9.24,9.25,16914800.0,7.8176,7.8176,7.7755,7.7839,16914800.0
2010-07-08 11:05:00,9.25,9.26,9.24,9.25,12152000.0,7.7839,7.7923,7.7755,7.7839,12152000.0
2010-07-08 11:10:00,9.25,9.25,9.2,9.2,15377600.0,7.7839,7.7839,7.7419,7.7419,15377600.0
2010-07-08 11:15:00,9.2,9.22,9.2,9.21,15167600.0,7.7419,7.7587,7.7419,7.7503,15167600.0
2010-07-08 11:20:00,9.21,9.24,9.21,9.24,8845200.0,7.7503,7.7755,7.7503,7.7755,8845200.0
2010-07-08 11:25:00,9.24,9.25,9.23,9.24,9374400.0,7.7755,7.7839,7.7671,7.7755,9374400.0
2010-07-08 11:30:00,9.24,9.24,9.22,9.22,5370400.0,7.7755,7.7755,7.7587,7.7587,5370400.0
2010-07-08 11:35:00,9.22,9.24,9.22,9.22,6375600.0,7.7587,7.7755,7.7587,7.7587,6375600.0
2010-07-08 11:40:00,9.22,9.23,9.2,9.21,7403200.0,7.7587,7.7671,7.7419,7.7503,7403200.0
2010-07-08 11:45:00,9.21,9.21,9.16,9.17,14369600.0,7.7503,7.7503,7.7082,7.7166,14369600.0
2010-07-08 11:50:00,9.17,9.18,9.13,9.14,16674000.0,7.7166,7.725,7.683,7.6914,16674000.0
2010-07-08 11:55:00,9.14,9.15,9.13,9.15,13812400.0,7.6914,7.6998,7.683,7.6998,13812400.0
2010-07-08 12:00:00,9.15,9.16,9.14,9.16,9371600.0,7.6998,7.7082,7.6914,7.7082,9371600.0
2010-07-08 12:05:00,9.16,9.17,9.15,9.16,6260800.0,7.7082,7.7166,7.6998,7.7082,6260800.0
2010-07-08 12:10:00,9.16,9.17,9.15,9.15,5412400.0,7.7082,7.7166,7.6998,7.6998,5412400.0
2010-07-08 12:15:00,9.15,9.18,9.14,9.18,7792400.0,7.6998,7.725,7.6914,7.725,7792400.0
2010-07-08 12:20:00,9.18,9.2,9.17,9.19,10486000.0,7.725,7.7419,7.7166,7.7334,10486000.0
2010-07-08 12:25:00,9.19,9.2,9.18,9.19,4970000.0,7.7334,7.7419,7.725,7.7334,4970000.0
2010-07-08 12:30:00,9.19,9.2,9.17,9.17,4709600.0,7.7334,7.7419,7.7166,7.7166,4709600.0
2010-07-08 12:35:00,9.17,9.18,9.16,9.17,4004000.0,7.7166,7.725,7.7082,7.7166,4004000.0
2010-07-08 12:40:00,9.17,9.17,9.15,9.15,5345200.0,7.7166,7.7166,7.6998,7.6998,5345200.0
2010-07-08 12:45:00,9.15,9.16,9.14,9.15,5118400.0,7.6998,7.7082,7.6914,7.6998,5118400.0
2010-07-08 12:50:00,9.15,9.16,9.15,9.15,3214400.0,7.6998,7.7082,7.6998,7.6998,3214400.0
2010-07-08 12:55:00,9.15,9.15,9.1,9.12,12406800.0,7.6998,7.6998,7.6577,7.6745,12406800.0
2010-07-08 13:00:00,9.12,9.14,9.11,9.13,5969600.0,7.6745,7.6914,7.6661,7.683,5969600.0
2010-07-08 13:05:00,9.13,9.16,9.13,9.15,5678400.0,7.683,7.7082,7.683,7.6998,5678400.0
2010-07-08 13:10:00,9.15,9.16,9.14,9.15,4155200.0,7.6998,7.7082,7.6914,7.6998,4155200.0
2010-07-08 13:15:00,9.15,9.18,9.14,9.18,8279600.0,7.6998,7.725,7.6914,7.725,8279600.0
2010-07-08 13:20:00,9.18,9.19,9.18,9.19,9660000.0,7.725,7.7334,7.725,7.7334,9660000.0
2010-07-08 13:25:00,9.19,9.19,9.17,9.17,11942000.0,7.7334,7.7334,7.7166,7.7166,11942000.0
2010-07-08 13:30:00,9.17,9.18,9.16,9.17,4048800.0,7.7166,7.725,7.7082,7.7166,4048800.0
2010-07-08 13:35:00,9.17,9.19,9.17,9.17,4947600.0,7.7166,7.7334,7.7166,7.7166,4947600.0
2010-07-08 13:40:00,9.17,9.18,9.16,9.18,3220000.0,7.7166,7.725,7.7082,7.725,3220000.0
2010-07-08 13:45:00,9.18,9.19,9.17,9.19,3430000.0,7.725,7.7334,7.7166,7.7334,3430000.0
2010-07-08 13:50:00,9.19,9.2,9.16,9.16,7400400.0,7.7334,7.7419,7.7082,7.7082,7400400.0
2010-07-08 13:55:00,9.16,9.16,9.15,9.16,6395200.0,7.7082,7.7082,7.6998,7.7082,6395200.0
2010-07-08 14:00:00,9.16,9.18,9.15,9.17,4018000.0,7.7082,7.725,7.6998,7.7166,4018000.0
2010-07-08 14:05:00,9.17,9.17,9.15,9.15,3743600.0,7.7166,7.7166,7.6998,7.6998,3743600.0
2010-07-08 14:10:00,9.15,9.15,9.12,9.13,6493200.0,7.6998,7.6998,7.6745,7.683,6493200.0
2010-07-08 14:15:00,9.14,9.14,9.11,9.13,7781200.0,7.6914,7.6914,7.6661,7.683,7781200.0
2010-07-08 14:20:00,9.13,9.14,9.12,9.13,5406800.0,7.683,7.6914,7.6745,7.683,5406800.0
2010-07-08 14:25:00,9.13,9.15,9.13,9.15,4594800.0,7.683,7.6998,7.683,7.6998,4594800.0
2010-07-08 14:30:00,9.15,9.15,9.14,9.14,4656400.0,7.6998,7.6998,7.6914,7.6914,4656400.0
2010-07-08 14:35:00,9.14,9.14,9.13,9.14,3259200.0,7.6914,7.6914,7.683,7.6914,3259200.0
2010-07-08 14:40:00,9.14,9.17,9.14,9.16,6008800.0,7.6914,7.7166,7.6914,7.7082,6008800.0
2010-07-08 14:45:00,9.16,9.17,9.15,9.16,4191600.0,7.7082,7.7166,7.6998,7.7082,4191600.0
2010-07-08 14:50:00,9.16,9.17,9.15,9.17,3318000.0,7.7082,7.7166,7.6998,7.7166,3318000.0
2010-07-08 14:55:00,9.17,9.18,9.16,9.17,7053200.0,7.7166,7.725,7.7082,7.7166,7053200.0
2010-07-08 15:00:00,9.18,9.18,9.14,9.16,9402400.0,7.725,7.725,7.6914,7.7082,9402400.0
2010-07-08 15:05:00,9.16,9.17,9.15,9.15,5418000.0,7.7082,7.7166,7.6998,7.6998,5418000.0
2010-07-08 15:10:00,9.16,9.16,9.15,9.15,3620400.0,7.7082,7.7082,7.6998,7.6998,3620400.0
2010-07-08 15:15:00,9.15,9.19,9.15,9.18,6246800.0,7.6998,7.7334,7.6998,7.725,6246800.0
2010-07-08 15:20:00,9.18,9.21,9.18,9.21,11622800.0,7.725,7.7503,7.725,7.7503,11622800.0
2010-07-08 15:25:00,9.21,9.22,9.19,9.21,9525600.0,7.7503,7.7587,7.7334,7.7503,9525600.0
2010-07-08 15:30:00,9.22,9.24,9.21,9.22,12530000.0,7.7587,7.7755,7.7503,7.7587,12530000.0
2010-07-08 15:35:00,9.22,9.24,9.22,9.23,8030400.0,7.7587,7.7755,7.7587,7.7671,8030400.0
2010-07-08 15:40:00,9.23,9.23,9.21,9.23,11373600.0,7.7671,7.7671,7.7503,7.7671,11373600.0
2010-07-08 15:45:00,9.23,9.24,9.21,9.22,11130000.0,7.7671,7.7755,7.7503,7.7587,11130000.0
2010-07-08 15:50:00,9.22,9.23,9.21,9.21,11692800.0,7.7587,7.7671,7.7503,7.7503,11692800.0
2010-07-08 15:55:00,9.21,9.22,9.21,9.21,19398400.0,7.7503,7.7587,7.7503,7.7503,19398400.0
2010-07-09 09:30:00,9.17,9.18,9.11,9.16,17365600.0,7.7166,7.725,7.6661,7.7082,17365600.0
2010-07-09 09:35:00,9.16,9.2,9.15,9.18,12916400.0,7.7082,7.7419,7.6998,7.725,12916400.0
2010-07-09 09:40:00,9.18,9.22,9.17,9.21,11488400.0,7.725,7.7587,7.7166,7.7503,11488400.0
2010-07-09 09:45:00,9.22,9.23,9.18,9.19,10547600.0,7.7587,7.7671,7.725,7.7334,10547600.0
2010-07-09 09:50:00,9.19,9.2,9.16,9.16,8951600.0,7.7334,7.7419,7.7082,7.7082,8951600.0
2010-07-09 09:55:00,9.16,9.19,9.16,9.18,7481600.0,7.7082,7.7334,7.7082,7.725,7481600.0
2010-07-09 10:00:00,9.18,9.23,9.18,9.22,11082400.0,7.725,7.7671,7.725,7.7587,11082400.0
2010-07-09 10:05:00,9.22,9.23,9.18,9.19,11320400.0,7.7587,7.7671,7.725,7.7334,11320400.0
2010-07-09 10:10:00,9.19,9.2,9.18,9.19,6050800.0,7.7334,7.7419,7.725,7.7334,6050800.0
2010-07-09 10:15:00,9.18,9.2,9.17,9.2,6266400.0,7.725,7.7419,7.7166,7.7419,6266400.0
2010-07-09 10:20:00,9.2,9.21,9.18,9.21,7075600.0,7.7419,7.7503,7.725,7.7503,7075600.0
2010-07-09 10:25:00,9.21,9.22,9.19,9.2,4729200.0,7.7503,7.7587,7.7334,7.7419,4729200.0
2010-07-09 10:30:00,9.2,9.2,9.18,9.19,3841600.0,7.7419,7.7419,7.725,7.7334,3841600.0
2010-07-09 10:35:00,9.19,9.2,9.17,9.18,8226400.0,7.7334,7.7419,7.7166,7.725,8226400.0
2010-07-09 10:40:00,9.18,9.19,9.17,9.18,5062400.0,7.725,7.7334,7.7166,7.725,5062400.0
2010-07-09 10:45:00,9.18,9.18,9.16,9.16,5045600.0,7.725,7.725,7.7082,7.7082,5045600.0
2010-07-09 10:50:00,9.16,9.18,9.16,9.18,4421200.0,7.7082,7.725,7.7082,7.725,4421200.0
2010-07-09 10:55:00,9.18,9.18,9.16,9.17,3155600.0,7.725,7.725,7.7082,7.7166,3155600.0
2010-07-09 11:00:00,9.17,9.18,9.16,9.18,4230800.0,7.7166,7.725,7.7082,7.725,4230800.0
2010-07-09 11:05:00,9.18,9.19,9.17,9.17,3707200.0,7.725,7.7334,7.7166,7.7166,3707200.0
2010-07-09 11:10:00,9.16,9.17,9.16,9.16,3323600.0,7.7082,7.7166,7.7082,7.7082,3323600.0
2010-07-09 11:15:00,9.17,9.18,9.16,9.18,3413200.0,7.7166,7.725,7.7082,7.725,3413200.0
2010-07-09 11:20:00,9.18,9.19,9.18,9.18,4292400.0,7.725,7.7334,7.725,7.725,4292400.0
2010-07-09 11:25:00,9.19,9.19,9.17,9.18,3763200.0,7.7334,7.7334,7.7166,7.725,3763200.0
2010-07-09 11:30:00,9.18,9.2,9.18,9.19,4163600.0,7.725,7.7419,7.725,7.7334,4163600.0
2010-07-09 11:35:00,9.19,9.22,9.19,9.22,6636000.0,7.7334,7.7587,7.7334,7.7587,6636000.0
2010-07-09 11:40:00,9.22,9.23,9.21,9.22,6734000.0,7.7587,7.7671,7.7503,7.7587,6734000.0
2010-07-09 11:45:00,9.22,9.23,9.21,9.21,4270000.0,7.7587,7.7671,7.7503,7.7503,4270000.0
2010-07-09 11:50:00,9.21,9.22,9.21,9.21,2528400.0,7.7503,7.7587,7.7503,7.7503,2528400.0
2010-07-09 11:55:00,9.22,9.22,9.19,9.19,20941200.0,7.7587,7.7587,7.7334,7.7334,20941200.0
2010-07-09 12:00:00,9.2,9.2,9.18,9.2,4009600.0,7.7419,7.7419,7.725,7.7419,4009600.0
2010-07-09 12:05:00,9.2,9.22,9.2,9.21,3519600.0,7.7419,7.7587,7.7419,7.7503,3519600.0
2010-07-09 12:10:00,9.21,9.22,9.2,9.2,2175600.0,7.7503,7.7587,7.7419,7.7419,2175600.0
2010-07-09 12:15:00,9.2,9.21,9.19,9.21,2646000.0,7.7419,7.7503,7.7334,7.7503,2646000.0
2010-07-09 12:20:00,9.21,9.21,9.2,9.21,1111600.0,7.7503,7.7503,7.7419,7.7503,1111600.0
2010-07-09 12:25:00,9.21,9.22,9.21,9.22,3304000.0,7.7503,7.7587,7.7503,7.7587,3304000.0
2010-07-09 12:30:00,9.22,9.22,9.19,9.2,3074400.0,7.7587,7.7587,7.7334,7.7419,3074400.0
2010-07-09 12:35:00,9.2,9.21,9.19,9.19,3477600.0,7.7419,7.7503,7.7334,7.7334,3477600.0
2010-07-09 12:40:00,9.19,9.21,9.18,9.18,4821600.0,7.7334,7.7503,7.725,7.725,4821600.0
2010-07-09 12:45:00,9.19,9.2,9.18,9.2,2836400.0,7.7334,7.7419,7.725,7.7419,2836400.0
2010-07-09 12:50:00,9.2,9.2,9.19,9.19,2080400.0,7.7419,7.7419,7.7334,7.7334,2080400.0
2010-07-09 12:55:00,9.2,9.21,9.19,9.2,3332000.0,7.7419,7.7503,7.7334,7.7419,3332000.0
2010-07-09 13:00:00,9.2,9.21,9.19,9.2,2335200.0,7.7419,7.7503,7.7334,7.7419,2335200.0
2010-07-09 13:05:00,9.2,9.21,9.2,9.21,1615600.0,7.7419,7.7503,7.7419,7.7503,1615600.0
2010-07-09 13:10:00,9.21,9.21,9.2,9.2,1503600.0,7.7503,7.7503,7.7419,7.7419,1503600.0
2010-07-09 13:15:00,9.2,9.21,9.2,9.2,1657600.0,7.7419,7.7503,7.7419,7.7419,1657600.0
2010-07-09 13:20:00,9.2,9.21,9.19,9.19,2948400.0,7.7419,7.7503,7.7334,7.7334,2948400.0
2010-07-09 13:25:00,9.19,9.2,9.19,9.19,1047200.0,7.7334,7.7419,7.7334,7.7334,1047200.0
2010-07-09 13:30:00,9.19,9.2,9.19,9.2,1850800.0,7.7334,7.7419,7.7334,7.7419,1850800.0
2010-07-09 13:35:00,9.19,9.21,9.19,9.2,1920800.0,7.7334,7.7503,7.7334,7.7419,1920800.0
2010-07-09 13:40:00,9.2,9.21,9.2,9.2,1377600.0,7.7419,7.7503,7.7419,7.7419,1377600.0
2010-07-09 13:45:00,9.2,9.21,9.19,9.2,3108000.0,7.7419,7.7503,7.7334,7.7419,3108000.0
2010-07-09 13:50:00,9.2,9.21,9.19,9.21,2080400.0,7.7419,7.7503,7.7334,7.7503,2080400.0
2010-07-09 13:55:00,9.21,9.21,9.2,9.2,1447600.0,7.7503,7.7503,7.7419,7.7419,1447600.0
2010-07-09 14:00:00,9.2,9.21,9.19,9.2,1688400.0,7.7419,7.7503,7.7334,7.7419,1688400.0
2010-07-09 14:05:00,9.2,9.21,9.19,9.19,3021200.0,7.7419,7.7503,7.7334,7.7334,3021200.0
2010-07-09 14:10:00,9.19,9.19,9.18,9.19,2198000.0,7.7334,7.7334,7.725,7.7334,2198000.0
2010-07-09 14:15:00,9.19,9.19,9.18,9.19,2324000.0,7.7334,7.7334,7.725,7.7334,2324000.0
2010-07-09 14:20:00,9.19,9.2,9.19,9.19,2108400.0,7.7334,7.7419,7.7334,7.7334,2108400.0
2010-07-09 14:25:00,9.2,9.2,9.19,9.19,1341200.0,7.7419,7.7419,7.7334,7.7334,1341200.0
2010-07-09 14:30:00,9.19,9.2,9.19,9.19,1974000.0,7.7334,7.7419,7.7334,7.7334,1974000.0
2010-07-09 14:35:00,9.19,9.2,9.19,9.19,1318800.0,7.7334,7.7419,7.7334,7.7334,1318800.0
2010-07-09 14:40:00,9.19,9.21,9.19,9.21,3183600.0,7.7334,7.7503,7.7334,7.7503,3183600.0
2010-07-09 14:45:00,9.21,9.21,9.2,9.21,1976800.0,7.7503,7.7503,7.7419,7.7503,1976800.0
2010-07-09 14:50:00,9.21,9.22,9.21,9.22,7338800.0,7.7503,7.7587,7.7503,7.7587,7338800.0
2010-07-09 14:55:00,9.22,9.25,9.22,9.24,9214800.0,7.7587,7.7839,7.7587,7.7755,9214800.0
2010-07-09 15:00:00,9.24,9.25,9.23,9.24,5804400.0,7.7755,7.7839,7.7671,7.7755,5804400.0
2010-07-09 15:05:00,9.24,9.25,9.23,9.24,3665200.0,7.7755,7.7839,7.7671,7.7755,3665200.0
2010-07-09 15:10:00,9.24,9.28,9.24,9.27,13692000.0,7.7755,7.8092,7.7755,7.8008,13692000.0
2010-07-09 15:15:00,9.27,9.28,9.26,9.27,8162000.0,7.8008,7.8092,7.7923,7.8008,8162000.0
2010-07-09 15:20:00,9.27,9.28,9.27,9.28,7109200.0,7.8008,7.8092,7.8008,7.8092,7109200.0
2010-07-09 15:25:00,9.28,9.28,9.24,9.25,11905600.0,7.8092,7.8092,7.7755,7.7839,11905600.0
2010-07-09 15:30:00,9.25,9.26,9.23,9.26,7686000.0,7.7839,7.7923,7.7671,7.7923,7686000.0
2010-07-09 15:35:00,9.26,9.27,9.26,9.26,7098000.0,7.7923,7.8008,7.7923,7.7923,7098000.0
2010-07-09 15:40:00,9.26,9.28,9.26,9.27,7254800.0,7.7923,7.8092,7.7923,7.8008,7254800.0
2010-07-09 15:45:00,9.27,9.28,9.27,9.28,8864800.0,7.8008,7.8092,7.8008,7.8092,8864800.0
2010-07-09 15:50:00,9.28,9.28,9.26,9.27,9797200.0,7.8092,7.8092,7.7923,7.8008,9797200.0
2010-07-09 15:55:00,9.27,9.28,9.26,9.28,14700000.0,7.8008,7.8092,7.7923,7.8092,14700000.0
2010-07-12 09:30:00,9.24,9.27,9.2,9.26,16637600.0,7.7755,7.8008,7.7419,7.7923,16637600.0
2010-07-12 09:35:00,9.26,9.28,9.25,9.26,12868800.0,7.7923,7.8092,7.7839,7.7923,12868800.0
2010-07-12 09:40:00,9.26,9.31,9.26,9.31,12933200.0,7.7923,7.8344,7.7923,7.8344,12933200.0
2010-07-12 09:45:00,9.31,9.35,9.31,9.33,13442800.0,7.8344,7.8681,7.8344,7.8513,13442800.0
2010-07-12 09:50:00,9.34,9.34,9.31,9.32,10763200.0,7.8597,7.8597,7.8344,7.8428,10763200.0
2010-07-12 09:55:00,9.32,9.34,9.31,9.33,7386400.0,7.8428,7.8597,7.8344,7.8513,7386400.0
2010-07-12 10:00:00,9.33,9.35,9.32,9.33,13092800.0,7.8513,7.8681,7.8428,7.8513,13092800.0
2010-07-12 10:05:00,9.32,9.33,9.31,9.31,8159200.0,7.8428,7.8513,7.8344,7.8344,8159200.0
2010-07-12 10:10:00,9.31,9.32,9.3,9.31,8433600.0,7.8344,7.8428,7.826,7.8344,8433600.0
2010-07-12 10:15:00,9.31,9.33,9.3,9.33,5751200.0,7.8344,7.8513,7.826,7.8513,5751200.0
2010-07-12 10:20:00,9.33,9.33,9.29,9.29,9956800.0,7.8513,7.8513,7.8176,7.8176,9956800.0
2010-07-12 10:25:00,9.29,9.3,9.27,9.28,8542800.0,7.8176,7.826,7.8008,7.8092,8542800.0
2010-07-12 10:30:00,9.28,9.28,9.25,9.25,11575200.0,7.8092,7.8092,7.7839,7.7839,11575200.0
2010-07-12 10:35:00,9.25,9.27,9.25,9.27,7355600.0,7.7839,7.8008,7.7839,7.8008,7355600.0
2010-07-12 10:40:00,9.27,9.27,9.23,9.24,6913200.0,7.8008,7.8008,7.7671,7.7755,6913200.0
2010-07-12 10:45:00,9.24,9.26,9.24,9.25,3897600.0,7.7755,7.7923,7.7755,7.7839,3897600.0
2010-07-12 10:50:00,9.25,9.26,9.24,9.25,3430000.0,7.7839,7.7923,7.7755,7.7839,3430000.0
2010-07-12 10:55:00,9.25,9.27,9.25,9.27,4603200.0,7.7839,7.8008,7.7839,7.8008,4603200.0
2010-07-12 11:00:00,9.27,9.27,9.24,9.25,5622400.0,7.8008,7.8008,7.7755,7.7839,5622400.0
2010-07-12 11:05:00,9.25,9.25,9.24,9.25,4460400.0,7.7839,7.7839,7.7755,7.7839,4460400.0
2010-07-12 11:10:00,9.24,9.25,9.22,9.25,5194000.0,7.7755,7.7839,7.7587,7.7839,5194000.0
2010-07-12 11:15:00,9.25,9.25,9.24,9.24,3287200.0,7.7839,7.7839,7.7755,7.7755,3287200.0
2010-07-12 11:20:00,9.24,9.25,9.22,9.22,9973600.0,7.7755,7.7839,7.7587,7.7587,9973600.0
2010-07-12 11:25:00,9.22,9.23,9.21,9.21,6132000.0,7.7587,7.7671,7.7503,7.7503,6132000.0
2010-07-12 11:30:00,9.21,9.22,9.2,9.21,7406000.0,7.7503,7.7587,7.7419,7.7503,7406000.0
2010-07-12 11:35:00,9.21,9.21,9.19,9.2,7495600.0,7.7503,7.7503,7.7334,7.7419,7495600.0
2010-07-12 11:40:00,9.2,9.21,9.19,9.21,6406400.0,7.7419,7.7503,7.7334,7.7503,6406400.0
2010-07-12 11:45:00,9.21,9.21,9.14,9.14,23732800.0,7.7503,7.7503,7.6914,7.6914,23732800.0
2010-07-12 11:50:00,9.14,9.16,9.14,9.15,15682800.0,7.6914,7.7082,7.6914,7.6998,15682800.0
2010-07-12 11:55:00,9.15,9.15,9.1,9.11,19574800.0,7.6998,7.6998,7.6577,7.6661,19574800.0
2010-07-12 12:00:00,9.12,9.15,9.12,9.14,13036800.0,7.6745,7.6998,7.6745,7.6914,13036800.0
2010-07-12 12:05:00,9.14,9.17,9.14,9.17,8596000.0,7.6914,7.7166,7.6914,7.7166,8596000.0
2010-07-12 12:10:00,9.17,9.18,9.16,9.17,9875600.0,7.7166,7.725,7.7082,7.7166,9875600.0
2010-07-12 12:15:00,9.17,9.18,9.17,9.17,6865600.0,7.7166,7.725,7.7166,7.7166,6865600.0
2010-07-12 12:20:00,9.18,9.18,9.17,9.17,3827600.0,7.725,7.725,7.7166,7.7166,3827600.0
2010-07-12 12:25:00,9.17,9.19,9.17,9.17,4916800.0,7.7166,7.7334,7.7166,7.7166,4916800.0
2010-07-12 12:30:00,9.18,9.18,9.16,9.17,4270000.0,7.725,7.725,7.7082,7.7166,4270000.0
2010-07-12 12:35:00,9.17,9.21,9.17,9.21,6557600.0,7.7166,7.7503,7.7166,7.7503,6557600.0
2010-07-12 12:40:00,9.21,9.22,9.2,9.2,11286800.0,7.7503,7.7587,7.7419,7.7419,11286800.0
2010-07-12 12:45:00,9.2,9.2,9.19,9.2,4494000.0,7.7419,7.7419,7.7334,7.7419,4494000.0
2010-07-12 12:50:00,9.2,9.21,9.19,9.21,3690400.0,7.7419,7.7503,7.7334,7.7503,3690400.0
2010-07-12 12:55:00,9.21,9.21,9.17,9.18,5552400.0,7.7503,7.7503,7.7166,7.725,5552400.0
2010-07-12 13:00:00,9.18,9.19,9.17,9.18,4200000.0,7.725,7.7334,7.7166,7.725,4200000.0
2010-07-12 13:05:00,9.18,9.21,9.18,9.2,4032000.0,7.725,7.7503,7.725,7.7419,4032000.0
2010-07-12 13:10:00,9.2,9.2,9.18,9.2,3032400.0,7.7419,7.7419,7.725,7.7419,3032400.0
2010-07-12 13:15:00,9.2,9.22,9.19,9.21,5180000.0,7.7419,7.7587,7.7334,7.7503,5180000.0
2010-07-12 13:20:00,9.21,9.21,9.19,9.2,3220000.0,7.7503,7.7503,7.7334,7.7419,3220000.0
2010-07-12 13:25:00,9.2,9.22,9.2,9.22,3284400.0,7.7419,7.7587,7.7419,7.7587,3284400.0
2010-07-12 13:30:00,9.22,9.22,9.21,9.22,5955600.0,7.7587,7.7587,7.7503,7.7587,5955600.0
2010-07-12 13:35:00,9.22,9.22,9.21,9.22,5650400.0,7.7587,7.7587,7.7503,7.7587,5650400.0
2010-07-12 13:40:00,9.22,9.22,9.2,9.21,3323600.0,7.7587,7.7587,7.7419,7.7503,3323600.0
2010-07-12 13:45:00,9.21,9.21,9.2,9.21,1786400.0,7.7503,7.7503,7.7419,7.7503,1786400.0
2010-07-12 13:50:00,9.21,9.22,9.2,9.22,3376800.0,7.7503,7.7587,7.7419,7.7587,3376800.0
2010-07-12 13:55:00,9.22,9.23,9.2,9.21,5045600.0,7.7587,7.7671,7.7419,7.7503,5045600.0
2010-07-12 14:00:00,9.21,9.22,9.21,9.22,2973600.0,7.7503,7.7587,7.7503,7.7587,2973600.0
2010-07-12 14:05:00,9.22,9.22,9.2,9.21,3987200.0,7.7587,7.7587,7.7419,7.7503,3987200.0
2010-07-12 14:10:00,9.21,9.21,9.2,9.21,2287600.0,7.7503,7.7503,7.7419,7.7503,2287600.0
2010-07-12 14:15:00,9.21,9.21,9.19,9.19,3866800.0,7.7503,7.7503,7.7334,7.7334,3866800.0
2010-07-12 14:20:00,9.19,9.2,9.19,9.19,2926000.0,7.7334,7.7419,7.7334,7.7334,2926000.0
2010-07-12 14:25:00,9.19,9.2,9.18,9.2,2007600.0,7.7334,7.7419,7.725,7.7419,2007600.0
2010-07-12 14:30:00,9.2,9.2,9.18,9.18,3511200.0,7.7419,7.7419,7.725,7.725,3511200.0
2010-07-12 14:35:00,9.18,9.2,9.18,9.2,3407600.0,7.725,7.7419,7.725,7.7419,3407600.0
2010-07-12 14:40:00,9.2,9.22,9.19,9.22,4597600.0,7.7419,7.7587,7.7334,7.7587,4597600.0
2010-07-12 14:45:00,9.22,9.22,9.21,9.21,3172400.0,7.7587,7.7587,7.7503,7.7503,3172400.0
2010-07-12 14:50:00,9.21,9.21,9.2,9.2,5031600.0,7.7503,7.7503,7.7419,7.7419,5031600.0
2010-07-12 14:55:00,9.2,9.21,9.2,9.2,2928800.0,7.7419,7.7503,7.7419,7.7419,2928800.0
2010-07-12 15:00:00,9.2,9.2,9.18,9.19,5429200.0,7.7419,7.7419,7.725,7.7334,5429200.0
2010-07-12 15:05:00,9.19,9.19,9.17,9.17,6165600.0,7.7334,7.7334,7.7166,7.7166,6165600.0
2010-07-12 15:10:00,9.17,9.19,9.17,9.19,5521600.0,7.7166,7.7334,7.7166,7.7334,5521600.0
2010-07-12 15:15:00,9.19,9.2,9.18,9.19,5614000.0,7.7334,7.7419,7.725,7.7334,5614000.0
2010-07-12 15:20:00,9.19,9.2,9.18,9.2,6652800.0,7.7334,7.7419,7.725,7.7419,6652800.0
2010-07-12 15:25:00,9.2,9.2,9.18,9.19,7492800.0,7.7419,7.7419,7.725,7.7334,7492800.0
2010-07-12 15:30:00,9.19,9.2,9.18,9.18,5672800.0,7.7334,7.7419,7.725,7.725,5672800.0
2010-07-12 15:35:00,9.18,9.2,9.17,9.2,7448000.0,7.725,7.7419,7.7166,7.7419,7448000.0
2010-07-12 15:40:00,9.2,9.21,9.19,9.21,6809600.0,7.7419,7.7503,7.7334,7.7503,6809600.0
2010-07-12 15:45:00,9.21,9.21,9.19,9.19,7848400.0,7.7503,7.7503,7.7334,7.7334,7848400.0
2010-07-12 15:50:00,9.19,9.19,9.18,9.19,10726800.0,7.7334,7.7334,7.725,7.7334,10726800.0
2010-07-12 15:55:00,9.19,9.19,9.17,9.19,17544800.0,7.7334,7.7334,7.7166,7.7334,17544800.0
2010-07-13 09:30:00,9.15,9.16,9.06,9.07,39228000.0,7.6998,7.7082,7.624,7.6325,39228000.0
2010-07-13 09:35:00,9.06,9.1,8.97,9.03,41630400.0,7.624,7.6577,7.5483,7.5988,41630400.0
2010-07-13 09:40:00,9.03,9.03,8.94,8.99,42963200.0,7.5988,7.5988,7.5231,7.5651,42963200.0
2010-07-13 09:45:00,8.99,9.0,8.88,8.89,48176800.0,7.5651,7.5736,7.4726,7.481,48176800.0
2010-07-13 09:50:00,8.89,8.93,8.8,8.91,88096400.0,7.481,7.5147,7.4053,7.4978,88096400.0
2010-07-13 09:55:00,8.91,8.93,8.87,8.92,37858800.0,7.4978,7.5147,7.4642,7.5062,37858800.0
2010-07-13 10:00:00,8.92,8.95,8.9,8.94,33790400.0,7.5062,7.5315,7.4894,7.5231,33790400.0
2010-07-13 10:05:00,8.94,8.95,8.92,8.92,23660000.0,7.5231,7.5315,7.5062,7.5062,23660000.0
2010-07-13 10:10:00,8.92,8.92,8.88,8.91,31743600.0,7.5062,7.5062,7.4726,7.4978,31743600.0
2010-07-13 10:15:00,8.91,8.91,8.88,8.9,17502800.0,7.4978,7.4978,7.4726,7.4894,17502800.0
2010-07-13 10:20:00,8.9,8.93,8.88,8.89,18793600.0,7.4894,7.5147,7.4726,7.481,18793600.0
2010-07-13 10:25:00,8.89,8.89,8.85,8.89,23968000.0,7.481,7.481,7.4473,7.481,23968000.0
2010-07-13 10:30:00,8.89,8.89,8.85,8.86,23262400.0,7.481,7.481,7.4473,7.4557,23262400.0
2010-07-13 10:35:00,8.86,8.86,8.82,8.85,26429200.0,7.4557,7.4557,7.4221,7.4473,26429200.0
2010-07-13 10:40:00,8.85,8.85,8.8,8.82,23483600.0,7.4473,7.4473,7.4053,7.4221,23483600.0
2010-07-13 10:45:00,8.82,8.85,8.82,8.85,15643600.0,7.4221,7.4473,7.4221,7.4473,15643600.0
2010-07-13 10:50:00,8.85,8.87,8.84,8.85,14470400.0,7.4473,7.4642,7.4389,7.4473,14470400.0
2010-07-13 10:55:00,8.85,8.87,8.84,8.86,11838400.0,7.4473,7.4642,7.4389,7.4557,11838400.0
2010-07-13 11:00:00,8.86,8.9,8.86,8.89,17469200.0,7.4557,7.4894,7.4557,7.481,17469200.0
2010-07-13 11:05:00,8.89,8.91,8.88,8.89,15710800.0,7.481,7.4978,7.4726,7.481,15710800.0
2010-07-13 11:10:00,8.89,8.92,8.89,8.92,13585600.0,7.481,7.5062,7.481,7.5062,13585600.0
2010-07-13 11:15:00,8.92,8.93,8.91,8.91,12502000.0,7.5062,7.5147,7.4978,7.4978,12502000.0
2010-07-13 11:20:00,8.91,8.91,8.89,8.9,9307200.0,7.4978,7.4978,7.481,7.4894,9307200.0
2010-07-13 11:25:00,8.9,8.92,8.9,8.91,6865600.0,7.4894,7.5062,7.4894,7.4978,6865600.0
2010-07-13 11:30:00,8.91,8.94,8.91,8.93,15492400.0,7.4978,7.5231,7.4978,7.5147,15492400.0
2010-07-13 11:35:00,8.93,8.96,8.93,8.94,15313200.0,7.5147,7.5399,7.5147,7.5231,15313200.0
2010-07-13 11:40:00,8.94,8.94,8.91,8.93,9993200.0,7.5231,7.5231,7.4978,7.5147,9993200.0
2010-07-13 11:45:00,8.93,8.93,8.91,8.92,9217600.0,7.5147,7.5147,7.4978,7.5062,9217600.0
2010-07-13 11:50:00,8.92,8.93,8.91,8.92,7688800.0,7.5062,7.5147,7.4978,7.5062,7688800.0
2010-07-13 11:55:00,8.92,8.93,8.91,8.93,6204800.0,7.5062,7.5147,7.4978,7.5147,6204800.0
2010-07-13 12:00:00,8.92,8.93,8.91,8.91,8416800.0,7.5062,7.5147,7.4978,7.4978,8416800.0
2010-07-13 12:05:00,8.91,8.92,8.9,8.92,5815600.0,7.4978,7.5062,7.4894,7.5062,5815600.0
2010-07-13 12:10:00,8.92,8.92,8.9,8.9,3567200.0,7.5062,7.5062,7.4894,7.4894,3567200.0
2010-07-13 12:15:00,8.91,8.92,8.9,8.92,6834800.0,7.4978,7.5062,7.4894,7.5062,6834800.0
2010-07-13 12:20:00,8.92,8.93,8.91,8.92,5364800.0,7.5062,7.5147,7.4978,7.5062,5364800.0
2010-07-13 12:25:00,8.92,8.96,8.92,8.96,12045600.0,7.5062,7.5399,7.5062,7.5399,12045600.0
2010-07-13 12:30:00,8.96,8.99,8.96,8.97,21145600.0,7.5399,7.5651,7.5399,7.5483,21145600.0
2010-07-13 12:35:00,8.97,8.97,8.95,8.95,6739600.0,7.5483,7.5483,7.5315,7.5315,6739600.0
2010-07-13 12:40:00,8.95,8.96,8.93,8.93,9875600.0,7.5315,7.5399,7.5147,7.5147,9875600.0
2010-07-13 12:45:00,8.93,8.94,8.92,8.94,6445600.0,7.5147,7.5231,7.5062,7.5231,6445600.0
2010-07-13 12:50:00,8.94,8.95,8.93,8.95,7131600.0,7.5231,7.5315,7.5147,7.5315,7131600.0
2010-07-13 12:55:00,8.95,8.96,8.93,8.93,6179600.0,7.5315,7.5399,7.5147,7.5147,6179600.0
2010-07-13 13:00:00,8.93,8.95,8.92,8.95,8696800.0,7.5147,7.5315,7.5062,7.5315,8696800.0
2010-07-13 13:05:00,8.95,8.96,8.94,8.95,5664400.0,7.5315,7.5399,7.5231,7.5315,5664400.0
2010-07-13 13:10:00,8.95,8.95,8.92,8.92,8551200.0,7.5315,7.5315,7.5062,7.5062,8551200.0
2010-07-13 13:15:00,8.92,8.93,8.91,8.92,7072800.0,7.5062,7.5147,7.4978,7.5062,7072800.0
2010-07-13 13:20:00,8.92,8.93,8.92,8.92,4832800.0,7.5062,7.5147,7.5062,7.5062,4832800.0
2010-07-13 13:25:00,8.92,8.94,8.91,8.91,6619200.0,7.5062,7.5231,7.4978,7.4978,6619200.0
2010-07-13 13:30:00,8.92,8.93,8.91,8.92,4376400.0,7.5062,7.5147,7.4978,7.5062,4376400.0
2010-07-13 13:35:00,8.92,8.95,8.91,8.95,6431600.0,7.5062,7.5315,7.4978,7.5315,6431600.0
2010-07-13 13:40:00,8.95,8.95,8.93,8.94,5751200.0,7.5315,7.5315,7.5147,7.5231,5751200.0
2010-07-13 13:45:00,8.94,8.95,8.92,8.92,6092800.0,7.5231,7.5315,7.5062,7.5062,6092800.0
2010-07-13 13:50:00,8.93,8.93,8.91,8.91,6823600.0,7.5147,7.5147,7.4978,7.4978,6823600.0
2010-07-13 13:55:00,8.91,8.94,8.91,8.93,5667200.0,7.4978,7.5231,7.4978,7.5147,5667200.0
2010-07-13 14:00:00,8.93,8.95,8.93,8.94,4930800.0,7.5147,7.5315,7.5147,7.5231,4930800.0
2010-07-13 14:05:00,8.94,8.96,8.94,8.96,5516000.0,7.5231,7.5399,7.5231,7.5399,5516000.0
2010-07-13 14:10:00,8.96,8.98,8.95,8.98,11628400.0,7.5399,7.5567,7.5315,7.5567,11628400.0
2010-07-13 14:15:00,8.98,9.0,8.97,8.99,12933200.0,7.5567,7.5736,7.5483,7.5651,12933200.0
2010-07-13 14:20:00,8.99,8.99,8.97,8.97,8276800.0,7.5651,7.5651,7.5483,7.5483,8276800.0
2010-07-13 14:25:00,8.97,8.98,8.95,8.95,9147600.0,7.5483,7.5567,7.5315,7.5315,9147600.0
2010-07-13 14:30:00,8.96,8.97,8.96,8.97,7201600.0,7.5399,7.5483,7.5399,7.5483,7201600.0
2010-07-13 14:35:00,8.97,9.02,8.97,9.01,17838800.0,7.5483,7.5904,7.5483,7.582,17838800.0
2010-07-13 14:40:00,9.01,9.02,8.94,9.01,11589200.0,7.582,7.5904,7.5231,7.582,11589200.0
2010-07-13 14:45:00,9.01,9.02,9.01,9.01,7501200.0,7.582,7.5904,7.582,7.582,7501200.0
2010-07-13 14:50:00,9.01,9.01,9.0,9.0,8615600.0,7.582,7.582,7.5736,7.5736,8615600.0
2010-07-13 14:55:00,9.0,9.03,9.0,9.03,9410800.0,7.5736,7.5988,7.5736,7.5988,9410800.0
2010-07-13 15:00:00,9.03,9.05,9.03,9.04,14201600.0,7.5988,7.6156,7.5988,7.6072,14201600.0
2010-07-13 15:05:00,9.04,9.05,9.03,9.04,10894800.0,7.6072,7.6156,7.5988,7.6072,10894800.0
2010-07-13 15:10:00,9.04,9.05,9.03,9.04,7630000.0,7.6072,7.6156,7.5988,7.6072,7630000.0
2010-07-13 15:15:00,9.04,9.05,9.04,9.05,8912400.0,7.6072,7.6156,7.6072,7.6156,8912400.0
2010-07-13 15:20:00,9.05,9.05,9.01,9.01,11729200.0,7.6156,7.6156,7.582,7.582,11729200.0
2010-07-13 15:25:00,9.01,9.04,9.01,9.03,8223600.0,7.582,7.6072,7.582,7.5988,8223600.0
2010-07-13 15:30:00,9.03,9.03,9.01,9.01,9606800.0,7.5988,7.5988,7.582,7.582,9606800.0
2010-07-13 15:35:00,9.01,9.03,9.01,9.02,7397600.0,7.582,7.5988,7.582,7.5904,7397600.0
2010-07-13 15:40:00,9.02,9.02,8.99,9.01,12975200.0,7.5904,7.5904,7.5651,7.582,12975200.0
2010-07-13 15:45:00,9.01,9.02,9.01,9.01,12448800.0,7.582,7.5904,7.582,7.582,12448800.0
2010-07-13 15:50:00,9.01,9.02,8.99,9.0,21047600.0,7.582,7.5904,7.5651,7.5736,21047600.0
2010-07-13 15:55:00,9.0,9.01,8.99,9.0,21456400.0,7.5736,7.582,7.5651,7.5736,21456400.0
2010-07-14 09:30:00,8.91,8.97,8.89,8.97,30270800.0,7.4978,7.5483,7.481,7.5483,30270800.0
2010-07-14 09:35:00,8.97,9.0,8.95,8.97,25062800.0,7.5483,7.5736,7.5315,7.5483,25062800.0
2010-07-14 09:40:00,8.97,9.01,8.96,8.97,19672800.0,7.5483,7.582,7.5399,7.5483,19672800.0
2010-07-14 09:45:00,8.96,8.98,8.94,8.97,13815200.0,7.5399,7.5567,7.5231,7.5483,13815200.0
2010-07-14 09:50:00,8.97,8.97,8.93,8.94,12964000.0,7.5483,7.5483,7.5147,7.5231,12964000.0
2010-07-14 09:55:00,8.94,8.94,8.92,8.93,14033600.0,7.5231,7.5231,7.5062,7.5147,14033600.0
2010-07-14 10:00:00,8.93,8.96,8.92,8.95,12261200.0,7.5147,7.5399,7.5062,7.5315,12261200.0
2010-07-14 10:05:00,8.95,8.98,8.94,8.98,9531200.0,7.5315,7.5567,7.5231,7.5567,9531200.0
2010-07-14 10:10:00,8.98,9.03,8.98,9.01,23004800.0,7.5567,7.5988,7.5567,7.582,23004800.0
2010-07-14 10:15:00,9.0,9.01,8.99,8.99,13053600.0,7.5736,7.582,7.5651,7.5651,13053600.0
2010-07-14 10:20:00,9.0,9.02,8.99,9.01,11807600.0,7.5736,7.5904,7.5651,7.582,11807600.0
2010-07-14 10:25:00,9.01,9.02,9.0,9.02,9447200.0,7.582,7.5904,7.5736,7.5904,9447200.0
2010-07-14 10:30:00,9.01,9.04,9.01,9.04,14817600.0,7.582,7.6072,7.582,7.6072,14817600.0
2010-07-14 10:35:00,9.04,9.05,8.97,9.02,14131600.0,7.6072,7.6156,7.5483,7.5904,14131600.0
2010-07-14 10:40:00,9.02,9.04,9.02,9.03,10684800.0,7.5904,7.6072,7.5904,7.5988,10684800.0
2010-07-14 10:45:00,9.03,9.05,9.02,9.05,10365600.0,7.5988,7.6156,7.5904,7.6156,10365600.0
2010-07-14 10:50:00,9.05,9.06,9.02,9.04,11048800.0,7.6156,7.624,7.5904,7.6072,11048800.0
2010-07-14 10:55:00,9.04,9.05,9.03,9.04,8234800.0,7.6072,7.6156,7.5988,7.6072,8234800.0
2010-07-14 11:00:00,9.04,9.05,9.02,9.05,29758400.0,7.6072,7.6156,7.5904,7.6156,29758400.0
2010-07-14 11:05:00,9.05,9.08,9.04,9.07,11023600.0,7.6156,7.6409,7.6072,7.6325,11023600.0
2010-07-14 11:10:00,9.07,9.09,9.05,9.08,9643200.0,7.6325,7.6493,7.6156,7.6409,9643200.0
2010-07-14 11:15:00,9.08,9.11,9.08,9.11,18138400.0,7.6409,7.6661,7.6409,7.6661,18138400.0
2010-07-14 11:20:00,9.11,9.12,9.1,9.11,14627200.0,7.6661,7.6745,7.6577,7.6661,14627200.0
2010-07-14 11:25:00,9.1,9.11,9.1,9.1,7644000.0,7.6577,7.6661,7.6577,7.6577,7644000.0
2010-07-14 11:30:00,9.1,9.14,9.1,9.13,12894000.0,7.6577,7.6914,7.6577,7.683,12894000.0
2010-07-14 11:35:00,9.13,9.14,9.12,9.12,10458000.0,7.683,7.6914,7.6745,7.6745,10458000.0
2010-07-14 11:40:00,9.12,9.12,9.1,9.12,10718400.0,7.6745,7.6745,7.6577,7.6745,10718400.0
2010-07-14 11:45:00,9.12,9.13,9.12,9.12,9136400.0,7.6745,7.683,7.6745,7.6745,9136400.0
2010-07-14 11:50:00,9.12,9.12,9.1,9.1,6927200.0,7.6745,7.6745,7.6577,7.6577,6927200.0
2010-07-14 11:55:00,9.1,9.12,9.1,9.12,6076000.0,7.6577,7.6745,7.6577,7.6745,6076000.0
2010-07-14 12:00:00,9.12,9.12,9.11,9.11,6000400.0,7.6745,7.6745,7.6661,7.6661,6000400.0
2010-07-14 12:05:00,9.11,9.13,9.1,9.11,6445600.0,7.6661,7.683,7.6577,7.6661,6445600.0
2010-07-14 12:10:00,9.1,9.11,9.09,9.1,7274400.0,7.6577,7.6661,7.6493,7.6577,7274400.0
2010-07-14 12:15:00,9.09,9.11,9.09,9.1,4897200.0,7.6493,7.6661,7.6493,7.6577,4897200.0
2010-07-14 12:20:00,9.1,9.1,9.09,9.1,3192000.0,7.6577,7.6577,7.6493,7.6577,3192000.0
2010-07-14 12:25:00,9.1,9.1,9.09,9.1,3466400.0,7.6577,7.6577,7.6493,7.6577,3466400.0
2010-07-14 12:30:00,9.1,9.11,9.1,9.11,5048400.0,7.6577,7.6661,7.6577,7.6661,5048400.0
2010-07-14 12:35:00,9.11,9.11,9.08,9.09,6291600.0,7.6661,7.6661,7.6409,7.6493,6291600.0
2010-07-14 12:40:00,9.09,9.09,9.07,9.08,7100800.0,7.6493,7.6493,7.6325,7.6409,7100800.0
2010-07-14 12:45:00,9.08,9.09,9.08,9.08,4569600.0,7.6409,7.6493,7.6409,7.6409,4569600.0
2010-07-14 12:50:00,9.08,9.09,9.08,9.08,5325600.0,7.6409,7.6493,7.6409,7.6409,5325600.0
2010-07-14 12:55:00,9.08,9.08,9.06,9.06,7506800.0,7.6409,7.6409,7.624,7.624,7506800.0
2010-07-14 13:00:00,9.06,9.06,9.05,9.05,9010400.0,7.624,7.624,7.6156,7.6156,9010400.0
2010-07-14 13:05:00,9.05,9.06,9.03,9.03,8344000.0,7.6156,7.624,7.5988,7.5988,8344000.0
2010-07-14 13:10:00,9.03,9.05,9.02,9.05,10119200.0,7.5988,7.6156,7.5904,7.6156,10119200.0
2010-07-14 13:15:00,9.05,9.06,9.05,9.06,4720800.0,7.6156,7.624,7.6156,7.624,4720800.0
2010-07-14 13:20:00,9.06,9.07,9.05,9.06,5502000.0,7.624,7.6325,7.6156,7.624,5502000.0
2010-07-14 13:25:00,9.06,9.07,9.05,9.06,2993200.0,7.624,7.6325,7.6156,7.624,2993200.0
2010-07-14 13:30:00,9.07,9.07,9.06,9.06,3290000.0,7.6325,7.6325,7.624,7.624,3290000.0
2010-07-14 13:35:00,9.06,9.06,9.05,9.06,2640400.0,7.624,7.624,7.6156,7.624,2640400.0
2010-07-14 13:40:00,9.06,9.06,9.03,9.03,6675200.0,7.624,7.624,7.5988,7.5988,6675200.0
2010-07-14 13:45:00,9.03,9.04,9.02,9.03,4648000.0,7.5988,7.6072,7.5904,7.5988,4648000.0
2010-07-14 13:50:00,9.03,9.03,9.0,9.0,9147600.0,7.5988,7.5988,7.5736,7.5736,9147600.0
2010-07-14 13:55:00,9.0,9.03,9.0,9.02,7627200.0,7.5736,7.5988,7.5736,7.5904,7627200.0
2010-07-14 14:00:00,9.02,9.02,8.99,9.01,11978400.0,7.5904,7.5904,7.5651,7.582,11978400.0
2010-07-14 14:05:00,9.01,9.01,8.98,9.0,11247600.0,7.582,7.582,7.5567,7.5736,11247600.0
2010-07-14 14:10:00,9.0,9.01,8.98,8.99,7812000.0,7.5736,7.582,7.5567,7.5651,7812000.0
2010-07-14 14:15:00,8.99,9.01,8.98,9.0,8170400.0,7.5651,7.582,7.5567,7.5736,8170400.0
2010-07-14 14:20:00,9.0,9.01,8.98,8.98,8772400.0,7.5736,7.582,7.5567,7.5567,8772400.0
2010-07-14 14:25:00,8.98,9.0,8.97,9.0,7000000.0,7.5567,7.5736,7.5483,7.5736,7000000.0
2010-07-14 14:30:00,9.0,9.03,9.0,9.03,11037600.0,7.5736,7.5988,7.5736,7.5988,11037600.0
2010-07-14 14:35:00,9.03,9.04,9.02,9.03,12591600.0,7.5988,7.6072,7.5904,7.5988,12591600.0
2010-07-14 14:40:00,9.03,9.05,9.02,9.02,8218000.0,7.5988,7.6156,7.5904,7.5904,8218000.0
2010-07-14 14:45:00,9.02,9.05,9.02,9.05,7588000.0,7.5904,7.6156,7.5904,7.6156,7588000.0
2010-07-14 14:50:00,9.05,9.06,9.03,9.04,6216000.0,7.6156,7.624,7.5988,7.6072,6216000.0
2010-07-14 14:55:00,9.04,9.05,9.03,9.04,6148800.0,7.6072,7.6156,7.5988,7.6072,6148800.0
2010-07-14 15:00:00,9.04,9.05,9.03,9.04,7372400.0,7.6072,7.6156,7.5988,7.6072,7372400.0
2010-07-14 15:05:00,9.04,9.04,9.01,9.01,7966000.0,7.6072,7.6072,7.582,7.582,7966000.0
2010-07-14 15:10:00,9.01,9.02,9.0,9.01,8789200.0,7.582,7.5904,7.5736,7.582,8789200.0
2010-07-14 15:15:00,9.02,9.04,9.0,9.04,10701600.0,7.5904,7.6072,7.5736,7.6072,10701600.0
2010-07-14 15:20:00,9.04,9.05,9.03,9.04,6070400.0,7.6072,7.6156,7.5988,7.6072,6070400.0
2010-07-14 15:25:00,9.04,9.05,9.03,9.04,5866000.0,7.6072,7.6156,7.5988,7.6072,5866000.0
2010-07-14 15:30:00,9.04,9.04,9.0,9.01,8573600.0,7.6072,7.6072,7.5736,7.582,8573600.0
2010-07-14 15:35:00,9.01,9.02,9.0,9.0,5499200.0,7.582,7.5904,7.5736,7.5736,5499200.0
2010-07-14 15:40:00,9.0,9.02,8.98,8.99,9996000.0,7.5736,7.5904,7.5567,7.5651,9996000.0
2010-07-14 15:45:00,8.99,9.01,8.98,9.01,9203600.0,7.5651,7.582,7.5567,7.582,9203600.0
2010-07-14 15:50:00,9.01,9.02,9.0,9.02,11989600.0,7.582,7.5904,7.5736,7.5904,11989600.0
2010-07-14 15:55:00,9.02,9.03,9.02,9.03,19104400.0,7.5904,7.5988,7.5904,7.5988,19104400.0
2010-07-15 09:30:00,8.87,8.89,8.83,8.86,48403600.0,7.4642,7.481,7.4305,7.4557,48403600.0
2010-07-15 09:35:00,8.87,8.92,8.85,8.9,29576400.0,7.4642,7.5062,7.4473,7.4894,29576400.0
2010-07-15 09:40:00,8.9,8.92,8.88,8.91,23940000.0,7.4894,7.5062,7.4726,7.4978,23940000.0
2010-07-15 09:45:00,8.91,8.93,8.87,8.9,20748000.0,7.4978,7.5147,7.4642,7.4894,20748000.0
2010-07-15 09:50:00,8.9,8.93,8.89,8.92,18202800.0,7.4894,7.5147,7.481,7.5062,18202800.0
2010-07-15 09:55:00,8.92,8.93,8.91,8.91,13356000.0,7.5062,7.5147,7.4978,7.4978,13356000.0
2010-07-15 10:00:00,8.91,8.92,8.88,8.89,21686000.0,7.4978,7.5062,7.4726,7.481,21686000.0
2010-07-15 10:05:00,8.89,8.91,8.89,8.91,10701600.0,7.481,7.4978,7.481,7.4978,10701600.0
2010-07-15 10:10:00,8.91,8.93,8.89,8.9,14134400.0,7.4978,7.5147,7.481,7.4894,14134400.0
2010-07-15 10:15:00,8.9,8.91,8.89,8.89,12499200.0,7.4894,7.4978,7.481,7.481,12499200.0
2010-07-15 10:20:00,8.89,8.89,8.85,8.85,19804400.0,7.481,7.481,7.4473,7.4473,19804400.0
2010-07-15 10:25:00,8.85,8.89,8.85,8.88,9049600.0,7.4473,7.481,7.4473,7.4726,9049600.0
2010-07-15 10:30:00,8.88,8.88,8.84,8.85,15302000.0,7.4726,7.4726,7.4389,7.4473,15302000.0
2010-07-15 10:35:00,8.85,8.87,8.84,8.86,15979600.0,7.4473,7.4642,7.4389,7.4557,15979600.0
2010-07-15 10:40:00,8.86,8.87,8.84,8.85,9671200.0,7.4557,7.4642,7.4389,7.4473,9671200.0
2010-07-15 10:45:00,8.85,8.87,8.84,8.87,9573200.0,7.4473,7.4642,7.4389,7.4642,9573200.0
2010-07-15 10:50:00,8.87,8.89,8.86,8.89,12630800.0,7.4642,7.481,7.4557,7.481,12630800.0
2010-07-15 10:55:00,8.89,8.9,8.89,8.9,12236000.0,7.481,7.4894,7.481,7.4894,12236000.0
2010-07-15 11:00:00,8.9,8.91,8.88,8.89,11230800.0,7.4894,7.4978,7.4726,7.481,11230800.0
2010-07-15 11:05:00,8.89,8.89,8.88,8.89,5132400.0,7.481,7.481,7.4726,7.481,5132400.0
2010-07-15 11:10:00,8.89,8.9,8.88,8.9,5930400.0,7.481,7.4894,7.4726,7.4894,5930400.0
2010-07-15 11:15:00,8.9,8.91,8.89,8.9,5261200.0,7.4894,7.4978,7.481,7.4894,5261200.0
2010-07-15 11:20:00,8.9,8.91,8.89,8.9,4824400.0,7.4894,7.4978,7.481,7.4894,4824400.0
2010-07-15 11:25:00,8.9,8.9,8.89,8.89,4124400.0,7.4894,7.4894,7.481,7.481,4124400.0
2010-07-15 11:30:00,8.89,8.9,8.88,8.88,6314000.0,7.481,7.4894,7.4726,7.4726,6314000.0
2010-07-15 11:35:00,8.88,8.91,8.88,8.91,4214000.0,7.4726,7.4978,7.4726,7.4978,4214000.0
2010-07-15 11:40:00,8.91,8.91,8.89,8.9,3592400.0,7.4978,7.4978,7.481,7.4894,3592400.0
2010-07-15 11:45:00,8.89,8.9,8.88,8.89,6190800.0,7.481,7.4894,7.4726,7.481,6190800.0
2010-07-15 11:50:00,8.89,8.9,8.88,8.89,3320800.0,7.481,7.4894,7.4726,7.481,3320800.0
2010-07-15 11:55:00,8.89,8.9,8.88,8.89,3771600.0,7.481,7.4894,7.4726,7.481,3771600.0
2010-07-15 12:00:00,8.89,8.9,8.88,8.89,3514000.0,7.481,7.4894,7.4726,7.481,3514000.0
2010-07-15 12:05:00,8.89,8.9,8.88,8.89,4090800.0,7.481,7.4894,7.4726,7.481,4090800.0
2010-07-15 12:10:00,8.89,8.9,8.88,8.9,2430400.0,7.481,7.4894,7.4726,7.4894,2430400.0
2010-07-15 12:15:00,8.9,8.92,8.9,8.91,6202000.0,7.4894,7.5062,7.4894,7.4978,6202000.0
2010-07-15 12:20:00,8.91,8.92,8.9,8.9,5572000.0,7.4978,7.5062,7.4894,7.4894,5572000.0
2010-07-15 12:25:00,8.9,8.91,8.9,8.9,2408000.0,7.4894,7.4978,7.4894,7.4894,2408000.0
2010-07-15 12:30:00,8.9,8.91,8.89,8.89,4202800.0,7.4894,7.4978,7.481,7.481,4202800.0
2010-07-15 12:35:00,8.89,8.9,8.88,8.89,5432000.0,7.481,7.4894,7.4726,7.481,5432000.0
2010-07-15 12:40:00,8.89,8.89,8.86,8.87,10491600.0,7.481,7.481,7.4557,7.4642,10491600.0
2010-07-15 12:45:00,8.87,8.88,8.86,8.88,3603600.0,7.4642,7.4726,7.4557,7.4726,3603600.0
2010-07-15 12:50:00,8.88,8.88,8.87,8.88,3346000.0,7.4726,7.4726,7.4642,7.4726,3346000.0
2010-07-15 12:55:00,8.88,8.88,8.87,8.87,3889200.0,7.4726,7.4726,7.4642,7.4642,3889200.0
2010-07-15 13:00:00,8.87,8.88,8.87,8.88,3348800.0,7.4642,7.4726,7.4642,7.4726,3348800.0
2010-07-15 13:05:00,8.88,8.89,8.87,8.88,4544400.0,7.4726,7.481,7.4642,7.4726,4544400.0
2010-07-15 13:10:00,8.88,8.89,8.88,8.89,2959600.0,7.4726,7.481,7.4726,7.481,2959600.0
2010-07-15 13:15:00,8.89,8.9,8.89,8.9,5227600.0,7.481,7.4894,7.481,7.4894,5227600.0
2010-07-15 13:20:00,8.89,8.91,8.89,8.91,5555200.0,7.481,7.4978,7.481,7.4978,5555200.0
2010-07-15 13:25:00,8.91,8.91,8.89,8.91,5532800.0,7.4978,7.4978,7.481,7.4978,5532800.0
2010-07-15 13:30:00,8.91,8.91,8.9,8.9,6448400.0,7.4978,7.4978,7.4894,7.4894,6448400.0
2010-07-15 13:35:00,8.9,8.91,8.9,8.91,3354400.0,7.4894,7.4978,7.4894,7.4978,3354400.0
2010-07-15 13:40:00,8.91,8.91,8.9,8.9,2931600.0,7.4978,7.4978,7.4894,7.4894,2931600.0
2010-07-15 13:45:00,8.9,8.91,8.9,8.9,2640400.0,7.4894,7.4978,7.4894,7.4894,2640400.0
2010-07-15 13:50:00,8.9,8.9,8.89,8.89,4412800.0,7.4894,7.4894,7.481,7.481,4412800.0
2010-07-15 13:55:00,8.89,8.9,8.89,8.89,3122000.0,7.481,7.4894,7.481,7.481,3122000.0
2010-07-15 14:00:00,8.89,8.9,8.88,8.9,5527200.0,7.481,7.4894,7.4726,7.4894,5527200.0
2010-07-15 14:05:00,8.9,8.9,8.89,8.89,2730000.0,7.4894,7.4894,7.481,7.481,2730000.0
2010-07-15 14:10:00,8.89,8.9,8.89,8.89,2464000.0,7.481,7.4894,7.481,7.481,2464000.0
2010-07-15 14:15:00,8.89,8.91,8.89,8.91,3234000.0,7.481,7.4978,7.481,7.4978,3234000.0
2010-07-15 14:20:00,8.91,8.91,8.9,8.9,3567200.0,7.4978,7.4978,7.4894,7.4894,3567200.0
2010-07-15 14:25:00,8.9,8.92,8.89,8.91,5272400.0,7.4894,7.5062,7.481,7.4978,5272400.0
2010-07-15 14:30:00,8.91,8.92,8.91,8.92,7666400.0,7.4978,7.5062,7.4978,7.5062,7666400.0
2010-07-15 14:35:00,8.92,8.94,8.91,8.94,12731600.0,7.5062,7.5231,7.4978,7.5231,12731600.0
2010-07-15 14:40:00,8.94,8.95,8.93,8.94,11639600.0,7.5231,7.5315,7.5147,7.5231,11639600.0
2010-07-15 14:45:00,8.94,8.98,8.94,8.97,14957600.0,7.5231,7.5567,7.5231,7.5483,14957600.0
2010-07-15 14:50:00,8.97,8.98,8.96,8.97,12779200.0,7.5483,7.5567,7.5399,7.5483,12779200.0
2010-07-15 14:55:00,8.97,8.97,8.95,8.95,8176000.0,7.5483,7.5483,7.5315,7.5315,8176000.0
2010-07-15 15:00:00,8.95,8.96,8.94,8.94,7086800.0,7.5315,7.5399,7.5231,7.5231,7086800.0
2010-07-15 15:05:00,8.94,8.95,8.92,8.92,9136400.0,7.5231,7.5315,7.5062,7.5062,9136400.0
2010-07-15 15:10:00,8.92,8.93,8.91,8.92,7705600.0,7.5062,7.5147,7.4978,7.5062,7705600.0
2010-07-15 15:15:00,8.92,8.93,8.92,8.92,6921600.0,7.5062,7.5147,7.5062,7.5062,6921600.0
2010-07-15 15:20:00,8.92,8.93,8.91,8.92,7509600.0,7.5062,7.5147,7.4978,7.5062,7509600.0
2010-07-15 15:25:00,8.92,9.18,8.91,8.98,46659200.0,7.5062,7.725,7.4978,7.5567,46659200.0
2010-07-15 15:30:00,8.98,9.0,8.95,8.97,23007600.0,7.5567,7.5736,7.5315,7.5483,23007600.0
2010-07-15 15:35:00,8.97,9.01,8.96,9.0,16959600.0,7.5483,7.582,7.5399,7.5736,16959600.0
2010-07-15 15:40:00,9.0,9.01,8.97,8.99,12608400.0,7.5736,7.582,7.5483,7.5651,12608400.0
2010-07-15 15:45:00,8.99,9.02,8.99,9.0,16444400.0,7.5651,7.5904,7.5651,7.5736,16444400.0
2010-07-15 15:50:00,9.0,9.02,9.0,9.02,15509200.0,7.5736,7.5904,7.5736,7.5904,15509200.0
2010-07-15 15:55:00,9.02,9.02,8.97,8.97,22335600.0,7.5904,7.5904,7.5483,7.5483,22335600.0
2010-07-16 09:30:00,9.04,9.06,8.98,9.01,53295200.0,7.6072,7.624,7.5567,7.582,53295200.0
2010-07-16 09:35:00,9.01,9.04,8.99,9.01,15638000.0,7.582,7.6072,7.5651,7.582,15638000.0
2010-07-16 09:40:00,9.01,9.04,9.01,9.01,14078400.0,7.582,7.6072,7.582,7.582,14078400.0
2010-07-16 09:45:00,9.01,9.02,8.96,8.99,16413600.0,7.582,7.5904,7.5399,7.5651,16413600.0
2010-07-16 09:50:00,8.99,9.0,8.97,8.98,11886000.0,7.5651,7.5736,7.5483,7.5567,11886000.0
2010-07-16 09:55:00,8.98,9.0,8.97,8.99,16424800.0,7.5567,7.5736,7.5483,7.5651,16424800.0
2010-07-16 10:00:00,8.99,9.01,8.99,8.99,12835200.0,7.5651,7.582,7.5651,7.5651,12835200.0
2010-07-16 10:05:00,8.99,9.0,8.95,8.97,15265600.0,7.5651,7.5736,7.5315,7.5483,15265600.0
2010-07-16 10:10:00,8.97,8.98,8.96,8.98,9875600.0,7.5483,7.5567,7.5399,7.5567,9875600.0
2010-07-16 10:15:00,8.98,8.99,8.97,8.99,7487200.0,7.5567,7.5651,7.5483,7.5651,7487200.0
2010-07-16 10:20:00,8.99,8.99,8.96,8.97,9102800.0,7.5651,7.5651,7.5399,7.5483,9102800.0
2010-07-16 10:25:00,8.97,8.99,8.96,8.96,11029200.0,7.5483,7.5651,7.5399,7.5399,11029200.0
2010-07-16 10:30:00,8.96,8.97,8.91,8.95,17477600.0,7.5399,7.5483,7.4978,7.5315,17477600.0
2010-07-16 10:35:00,8.95,8.96,8.94,8.95,6795600.0,7.5315,7.5399,7.5231,7.5315,6795600.0
2010-07-16 10:40:00,8.95,8.97,8.94,8.97,6776000.0,7.5315,7.5483,7.5231,7.5483,6776000.0
2010-07-16 10:45:00,8.97,8.97,8.95,8.96,5168800.0,7.5483,7.5483,7.5315,7.5399,5168800.0
2010-07-16 10:50:00,8.96,8.96,8.94,8.94,6353200.0,7.5399,7.5399,7.5231,7.5231,6353200.0
2010-07-16 10:55:00,8.94,8.95,8.93,8.94,6308400.0,7.5231,7.5315,7.5147,7.5231,6308400.0
2010-07-16 11:00:00,8.94,8.96,8.94,8.94,6274800.0,7.5231,7.5399,7.5231,7.5231,6274800.0
2010-07-16 11:05:00,8.94,8.94,8.93,8.94,6711600.0,7.5231,7.5231,7.5147,7.5231,6711600.0
2010-07-16 11:10:00,8.94,8.94,8.93,8.94,3026800.0,7.5231,7.5231,7.5147,7.5231,3026800.0
2010-07-16 11:15:00,8.93,8.94,8.93,8.93,4723600.0,7.5147,7.5231,7.5147,7.5147,4723600.0
2010-07-16 11:20:00,8.93,8.93,8.9,8.91,8117200.0,7.5147,7.5147,7.4894,7.4978,8117200.0
2010-07-16 11:25:00,8.91,8.94,8.91,8.94,6717200.0,7.4978,7.5231,7.4978,7.5231,6717200.0
2010-07-16 11:30:00,8.94,8.94,8.92,8.92,4270000.0,7.5231,7.5231,7.5062,7.5062,4270000.0
2010-07-16 11:35:00,8.92,8.93,8.91,8.92,5675600.0,7.5062,7.5147,7.4978,7.5062,5675600.0
2010-07-16 11:40:00,8.92,8.93,8.91,8.92,3925600.0,7.5062,7.5147,7.4978,7.5062,3925600.0
2010-07-16 11:45:00,8.92,8.93,8.91,8.92,4505200.0,7.5062,7.5147,7.4978,7.5062,4505200.0
2010-07-16 11:50:00,8.92,8.93,8.9,8.9,9088800.0,7.5062,7.5147,7.4894,7.4894,9088800.0
2010-07-16 11:55:00,8.9,8.91,8.89,8.89,7092400.0,7.4894,7.4978,7.481,7.481,7092400.0
2010-07-16 12:00:00,8.89,8.9,8.89,8.89,6846000.0,7.481,7.4894,7.481,7.481,6846000.0
2010-07-16 12:05:00,8.89,8.91,8.87,8.91,8825600.0,7.481,7.4978,7.4642,7.4978,8825600.0
2010-07-16 12:10:00,8.91,8.92,8.91,8.92,6213200.0,7.4978,7.5062,7.4978,7.5062,6213200.0
2010-07-16 12:15:00,8.92,8.92,8.9,8.9,5639200.0,7.5062,7.5062,7.4894,7.4894,5639200.0
2010-07-16 12:20:00,8.9,8.91,8.89,8.91,4995200.0,7.4894,7.4978,7.481,7.4978,4995200.0
2010-07-16 12:25:00,8.9,8.91,8.9,8.91,4242000.0,7.4894,7.4978,7.4894,7.4978,4242000.0
2010-07-16 12:30:00,8.91,8.91,8.9,8.91,2797200.0,7.4978,7.4978,7.4894,7.4978,2797200.0
2010-07-16 12:35:00,8.91,8.91,8.9,8.91,3626000.0,7.4978,7.4978,7.4894,7.4978,3626000.0
2010-07-16 12:40:00,8.91,8.92,8.91,8.92,5502000.0,7.4978,7.5062,7.4978,7.5062,5502000.0
2010-07-16 12:45:00,8.92,8.94,8.92,8.94,10542000.0,7.5062,7.5231,7.5062,7.5231,10542000.0
2010-07-16 12:50:00,8.94,8.95,8.93,8.95,9164400.0,7.5231,7.5315,7.5147,7.5315,9164400.0
2010-07-16 12:55:00,8.95,8.95,8.92,8.93,8730400.0,7.5315,7.5315,7.5062,7.5147,8730400.0
2010-07-16 13:00:00,8.93,8.93,8.88,8.9,11897200.0,7.5147,7.5147,7.4726,7.4894,11897200.0
2010-07-16 13:05:00,8.9,9.0,8.9,8.96,29338400.0,7.4894,7.5736,7.4894,7.5399,29338400.0
2010-07-16 13:10:00,8.96,8.96,8.91,8.93,26518800.0,7.5399,7.5399,7.4978,7.5147,26518800.0
2010-07-16 13:15:00,8.93,8.99,8.93,8.98,27451200.0,7.5147,7.5651,7.5147,7.5567,27451200.0
2010-07-16 13:20:00,8.98,8.99,8.94,8.97,17945200.0,7.5567,7.5651,7.5231,7.5483,17945200.0
2010-07-16 13:25:00,8.97,8.99,8.95,8.98,17071600.0,7.5483,7.5651,7.5315,7.5567,17071600.0
2010-07-16 13:30:00,8.97,9.08,8.97,9.07,58749600.0,7.5483,7.6409,7.5483,7.6325,58749600.0
2010-07-16 13:35:00,9.07,9.11,9.05,9.08,56778400.0,7.6325,7.6661,7.6156,7.6409,56778400.0
2010-07-16 13:40:00,9.08,9.08,8.99,8.99,35929600.0,7.6409,7.6409,7.5651,7.5651,35929600.0
2010-07-16 13:45:00,8.99,8.99,8.95,8.98,29932000.0,7.5651,7.5651,7.5315,7.5567,29932000.0
2010-07-16 13:50:00,8.98,8.98,8.95,8.96,12950000.0,7.5567,7.5567,7.5315,7.5399,12950000.0
2010-07-16 13:55:00,8.96,9.0,8.96,8.99,15386000.0,7.5399,7.5736,7.5399,7.5651,15386000.0
2010-07-16 14:00:00,8.98,9.01,8.97,9.0,10102400.0,7.5567,7.582,7.5483,7.5736,10102400.0
2010-07-16 14:05:00,9.0,9.01,8.99,9.01,9458400.0,7.5736,7.582,7.5651,7.582,9458400.0
2010-07-16 14:10:00,9.0,9.03,9.0,9.02,13566000.0,7.5736,7.5988,7.5736,7.5904,13566000.0
2010-07-16 14:15:00,9.02,9.02,8.98,9.0,8484000.0,7.5904,7.5904,7.5567,7.5736,8484000.0
2010-07-16 14:20:00,9.0,9.02,8.99,9.01,6036800.0,7.5736,7.5904,7.5651,7.582,6036800.0
2010-07-16 14:25:00,9.01,9.03,9.01,9.01,8948800.0,7.582,7.5988,7.582,7.582,8948800.0
2010-07-16 14:30:00,9.01,9.03,9.0,9.03,7215600.0,7.582,7.5988,7.5736,7.5988,7215600.0
2010-07-16 14:35:00,9.03,9.03,8.99,9.01,10256400.0,7.5988,7.5988,7.5651,7.582,10256400.0
2010-07-16 14:40:00,9.01,9.02,9.0,9.01,5644800.0,7.582,7.5904,7.5736,7.582,5644800.0
2010-07-16 14:45:00,9.01,9.03,9.01,9.02,8923600.0,7.582,7.5988,7.582,7.5904,8923600.0
2010-07-16 14:50:00,9.02,9.03,9.01,9.02,5056800.0,7.5904,7.5988,7.582,7.5904,5056800.0
2010-07-16 14:55:00,9.02,9.03,9.01,9.01,3542000.0,7.5904,7.5988,7.582,7.582,3542000.0
2010-07-16 15:00:00,9.02,9.02,9.01,9.02,5216400.0,7.5904,7.5904,7.582,7.5904,5216400.0
2010-07-16 15:05:00,9.02,9.02,9.01,9.01,6134800.0,7.5904,7.5904,7.582,7.582,6134800.0
2010-07-16 15:10:00,9.01,9.01,8.98,9.0,12616800.0,7.582,7.582,7.5567,7.5736,12616800.0
2010-07-16 15:15:00,9.0,9.0,8.99,8.99,6414800.0,7.5736,7.5736,7.5651,7.5651,6414800.0
2010-07-16 15:20:00,8.99,9.0,8.97,8.97,8736000.0,7.5651,7.5736,7.5483,7.5483,8736000.0
2010-07-16 15:25:00,8.97,8.98,8.95,8.97,11796400.0,7.5483,7.5567,7.5315,7.5483,11796400.0
2010-07-16 15:30:00,8.97,8.98,8.97,8.98,6644400.0,7.5483,7.5567,7.5483,7.5567,6644400.0
2010-07-16 15:35:00,8.98,8.98,8.96,8.96,9455600.0,7.5567,7.5567,7.5399,7.5399,9455600.0
2010-07-16 15:40:00,8.96,8.96,8.94,8.94,15310400.0,7.5399,7.5399,7.5231,7.5231,15310400.0
2010-07-16 15:45:00,8.94,8.95,8.93,8.93,19513200.0,7.5231,7.5315,7.5147,7.5147,19513200.0
2010-07-16 15:50:00,8.93,8.94,8.92,8.93,20815200.0,7.5147,7.5231,7.5062,7.5147,20815200.0
2010-07-16 15:55:00,8.93,8.94,8.92,8.92,28826000.0,7.5147,7.5231,7.5062,7.5062,28826000.0
2010-07-19 09:30:00,8.92,8.92,8.88,8.88,35669200.0,7.5062,7.5062,7.4726,7.4726,35669200.0
2010-07-19 09:35:00,8.88,8.89,8.82,8.82,31099600.0,7.4726,7.481,7.4221,7.4221,31099600.0
2010-07-19 09:40:00,8.82,8.85,8.82,8.83,17928400.0,7.4221,7.4473,7.4221,7.4305,17928400.0
2010-07-19 09:45:00,8.83,8.86,8.82,8.83,21019600.0,7.4305,7.4557,7.4221,7.4305,21019600.0
2010-07-19 09:50:00,8.83,8.91,8.79,8.79,32407200.0,7.4305,7.4978,7.3968,7.3968,32407200.0
2010-07-19 09:55:00,8.79,8.89,8.74,8.75,37766400.0,7.3968,7.481,7.3548,7.3632,37766400.0
2010-07-19 10:00:00,8.75,8.77,8.74,8.76,16486400.0,7.3632,7.38,7.3548,7.3716,16486400.0
2010-07-19 10:05:00,8.76,8.86,8.72,8.73,23833600.0,7.3716,7.4557,7.3379,7.3464,23833600.0
2010-07-19 10:10:00,8.73,8.73,8.7,8.7,27090000.0,7.3464,7.3464,7.3211,7.3211,27090000.0
2010-07-19 10:15:00,8.7,8.73,8.7,8.72,17589600.0,7.3211,7.3464,7.3211,7.3379,17589600.0
2010-07-19 10:20:00,8.72,8.73,8.68,8.68,20652800.0,7.3379,7.3464,7.3043,7.3043,20652800.0
2010-07-19 10:25:00,8.68,8.68,8.65,8.66,23598400.0,7.3043,7.3043,7.279,7.2874,23598400.0
2010-07-19 10:30:00,8.65,8.69,8.65,8.67,15285200.0,7.279,7.3127,7.279,7.2959,15285200.0
2010-07-19 10:35:00,8.68,8.71,8.65,8.66,18524800.0,7.3043,7.3295,7.279,7.2874,18524800.0
2010-07-19 10:40:00,8.66,8.68,8.65,8.67,17612000.0,7.2874,7.3043,7.279,7.2959,17612000.0
2010-07-19 10:45:00,8.67,8.68,8.63,8.64,22584800.0,7.2959,7.3043,7.2622,7.2706,22584800.0
2010-07-19 10:50:00,8.64,8.68,8.58,8.59,31458000.0,7.2706,7.3043,7.2201,7.2285,31458000.0
2010-07-19 10:55:00,8.59,8.6,8.56,8.59,36128400.0,7.2285,7.237,7.2033,7.2285,36128400.0
2010-07-19 11:00:00,8.59,8.63,8.58,8.62,20557600.0,7.2285,7.2622,7.2201,7.2538,20557600.0
2010-07-19 11:05:00,8.62,8.66,8.61,8.65,17684800.0,7.2538,7.2874,7.2454,7.279,17684800.0
2010-07-19 11:10:00,8.65,8.66,8.64,8.65,12166000.0,7.279,7.2874,7.2706,7.279,12166000.0
2010-07-19 11:15:00,8.66,8.68,8.64,8.68,12429200.0,7.2874,7.3043,7.2706,7.3043,12429200.0
2010-07-19 11:20:00,8.68,8.69,8.67,8.68,15290800.0,7.3043,7.3127,7.2959,7.3043,15290800.0
2010-07-19 11:25:00,8.68,8.69,8.67,8.68,8498000.0,7.3043,7.3127,7.2959,7.3043,8498000.0
2010-07-19 11:30:00,8.68,8.7,8.68,8.7,8083600.0,7.3043,7.3211,7.3043,7.3211,8083600.0
2010-07-19 11:35:00,8.69,8.7,8.66,8.66,9354800.0,7.3127,7.3211,7.2874,7.2874,9354800.0
2010-07-19 11:40:00,8.66,8.67,8.65,8.65,8940400.0,7.2874,7.2959,7.279,7.279,8940400.0
2010-07-19 11:45:00,8.65,8.66,8.63,8.65,8915200.0,7.279,7.2874,7.2622,7.279,8915200.0
2010-07-19 11:50:00,8.66,8.68,8.65,8.67,6386800.0,7.2874,7.3043,7.279,7.2959,6386800.0
2010-07-19 11:55:00,8.67,8.67,8.65,8.66,5712000.0,7.2959,7.2959,7.279,7.2874,5712000.0
2010-07-19 12:00:00,8.66,8.67,8.63,8.63,8780800.0,7.2874,7.2959,7.2622,7.2622,8780800.0
2010-07-19 12:05:00,8.64,8.64,8.6,8.61,13759200.0,7.2706,7.2706,7.237,7.2454,13759200.0
2010-07-19 12:10:00,8.61,8.62,8.6,8.6,6000400.0,7.2454,7.2538,7.237,7.237,6000400.0
2010-07-19 12:15:00,8.6,8.65,8.6,8.65,7380800.0,7.237,7.279,7.237,7.279,7380800.0
2010-07-19 12:20:00,8.65,8.67,8.64,8.66,5303200.0,7.279,7.2959,7.2706,7.2874,5303200.0
2010-07-19 12:25:00,8.66,8.67,8.65,8.67,4804800.0,7.2874,7.2959,7.279,7.2959,4804800.0
2010-07-19 12:30:00,8.67,8.67,8.63,8.63,7333200.0,7.2959,7.2959,7.2622,7.2622,7333200.0
2010-07-19 12:35:00,8.63,8.65,8.63,8.65,8209600.0,7.2622,7.279,7.2622,7.279,8209600.0
2010-07-19 12:40:00,8.65,8.66,8.64,8.65,5630800.0,7.279,7.2874,7.2706,7.279,5630800.0
2010-07-19 12:45:00,8.66,8.66,8.65,8.66,4692800.0,7.2874,7.2874,7.279,7.2874,4692800.0
2010-07-19 12:50:00,8.66,8.66,8.64,8.65,5350800.0,7.2874,7.2874,7.2706,7.279,5350800.0
2010-07-19 12:55:00,8.64,8.65,8.63,8.64,5451600.0,7.2706,7.279,7.2622,7.2706,5451600.0
2010-07-19 13:00:00,8.64,8.65,8.63,8.64,5852000.0,7.2706,7.279,7.2622,7.2706,5852000.0
2010-07-19 13:05:00,8.64,8.65,8.63,8.64,3309600.0,7.2706,7.279,7.2622,7.2706,3309600.0
2010-07-19 13:10:00,8.64,8.64,8.61,8.62,6375600.0,7.2706,7.2706,7.2454,7.2538,6375600.0
2010-07-19 13:15:00,8.62,8.62,8.61,8.61,4807600.0,7.2538,7.2538,7.2454,7.2454,4807600.0
2010-07-19 13:20:00,8.61,8.63,8.61,8.62,3976000.0,7.2454,7.2622,7.2454,7.2538,3976000.0
2010-07-19 13:25:00,8.62,8.63,8.6,8.61,5894000.0,7.2538,7.2622,7.237,7.2454,5894000.0
2010-07-19 13:30:00,8.61,8.64,8.61,8.62,6874000.0,7.2454,7.2706,7.2454,7.2538,6874000.0
2010-07-19 13:35:00,8.62,8.64,8.6,8.63,6067600.0,7.2538,7.2706,7.237,7.2622,6067600.0
2010-07-19 13:40:00,8.63,8.63,8.61,8.61,3953600.0,7.2622,7.2622,7.2454,7.2454,3953600.0
2010-07-19 13:45:00,8.61,8.63,8.61,8.62,3435600.0,7.2454,7.2622,7.2454,7.2538,3435600.0
2010-07-19 13:50:00,8.62,8.62,8.6,8.61,4984000.0,7.2538,7.2538,7.237,7.2454,4984000.0
2010-07-19 13:55:00,8.62,8.62,8.61,8.61,4281200.0,7.2538,7.2538,7.2454,7.2454,4281200.0
2010-07-19 14:00:00,8.61,8.64,8.61,8.63,7702800.0,7.2454,7.2706,7.2454,7.2622,7702800.0
2010-07-19 14:05:00,8.63,8.64,8.62,8.64,5353600.0,7.2622,7.2706,7.2538,7.2706,5353600.0
2010-07-19 14:10:00,8.64,8.76,8.64,8.66,9528400.0,7.2706,7.3716,7.2706,7.2874,9528400.0
2010-07-19 14:15:00,8.66,8.69,8.65,8.68,14294000.0,7.2874,7.3127,7.279,7.3043,14294000.0
2010-07-19 14:20:00,8.68,8.7,8.64,8.7,10273200.0,7.3043,7.3211,7.2706,7.3211,10273200.0
2010-07-19 14:25:00,8.69,8.71,8.69,8.69,9430400.0,7.3127,7.3295,7.3127,7.3127,9430400.0
2010-07-19 14:30:00,8.69,8.72,8.68,8.72,11936400.0,7.3127,7.3379,7.3043,7.3379,11936400.0
2010-07-19 14:35:00,8.72,8.72,8.63,8.72,12661600.0,7.3379,7.3379,7.2622,7.3379,12661600.0
2010-07-19 14:40:00,8.72,8.74,8.72,8.72,10889200.0,7.3379,7.3548,7.3379,7.3379,10889200.0
2010-07-19 14:45:00,8.72,8.74,8.72,8.73,9735600.0,7.3379,7.3548,7.3379,7.3464,9735600.0
2010-07-19 14:50:00,8.73,8.74,8.73,8.73,9242800.0,7.3464,7.3548,7.3464,7.3464,9242800.0
2010-07-19 14:55:00,8.73,8.73,8.71,8.71,10670800.0,7.3464,7.3464,7.3295,7.3295,10670800.0
2010-07-19 15:00:00,8.71,8.74,8.71,8.74,7960400.0,7.3295,7.3548,7.3295,7.3548,7960400.0
2010-07-19 15:05:00,8.74,8.76,8.72,8.75,14047600.0,7.3548,7.3716,7.3379,7.3632,14047600.0
2010-07-19 15:10:00,8.75,8.77,8.74,8.76,12031600.0,7.3632,7.38,7.3548,7.3716,12031600.0
2010-07-19 15:15:00,8.76,8.78,8.76,8.76,12779200.0,7.3716,7.3884,7.3716,7.3716,12779200.0
2010-07-19 15:20:00,8.76,8.76,8.75,8.75,8484000.0,7.3716,7.3716,7.3632,7.3632,8484000.0
2010-07-19 15:25:00,8.75,8.75,8.72,8.72,10172400.0,7.3632,7.3632,7.3379,7.3379,10172400.0
2010-07-19 15:30:00,8.72,8.75,8.72,8.74,8638000.0,7.3379,7.3632,7.3379,7.3548,8638000.0
2010-07-19 15:35:00,8.74,8.75,8.72,8.72,10505600.0,7.3548,7.3632,7.3379,7.3379,10505600.0
2010-07-19 15:40:00,8.72,8.73,8.71,8.72,10441200.0,7.3379,7.3464,7.3295,7.3379,10441200.0
2010-07-19 15:45:00,8.72,8.75,8.72,8.74,9304400.0,7.3379,7.3632,7.3379,7.3548,9304400.0
2010-07-19 15:50:00,8.74,8.75,8.73,8.74,10533600.0,7.3548,7.3632,7.3464,7.3548,10533600.0
2010-07-19 15:55:00,8.75,8.77,8.75,8.77,18449200.0,7.3632,7.38,7.3632,7.38,18449200.0
2010-07-20 09:30:00,8.68,8.69,8.61,8.64,23097200.0,7.3043,7.3127,7.2454,7.2706,23097200.0
2010-07-20 09:35:00,8.64,8.65,8.59,8.61,23987600.0,7.2706,7.279,7.2285,7.2454,23987600.0
2010-07-20 09:40:00,8.61,8.62,8.59,8.59,16422000.0,7.2454,7.2538,7.2285,7.2285,16422000.0
2010-07-20 09:45:00,8.59,8.62,8.57,8.59,20025600.0,7.2285,7.2538,7.2117,7.2285,20025600.0
2010-07-20 09:50:00,8.59,8.65,8.58,8.64,18096400.0,7.2285,7.279,7.2201,7.2706,18096400.0
2010-07-20 09:55:00,8.64,8.66,8.63,8.65,13028400.0,7.2706,7.2874,7.2622,7.279,13028400.0
2010-07-20 10:00:00,8.65,8.66,8.63,8.64,11253200.0,7.279,7.2874,7.2622,7.2706,11253200.0
2010-07-20 10:05:00,8.64,8.67,8.64,8.65,12023200.0,7.2706,7.2959,7.2706,7.279,12023200.0
2010-07-20 10:10:00,8.66,8.69,8.65,8.66,14974400.0,7.2874,7.3127,7.279,7.2874,14974400.0
2010-07-20 10:15:00,8.66,8.69,8.66,8.69,12152000.0,7.2874,7.3127,7.2874,7.3127,12152000.0
2010-07-20 10:20:00,8.69,8.69,8.67,8.68,11074000.0,7.3127,7.3127,7.2959,7.3043,11074000.0
2010-07-20 10:25:00,8.68,8.71,8.68,8.69,10287200.0,7.3043,7.3295,7.3043,7.3127,10287200.0
2010-07-20 10:30:00,8.69,8.72,8.68,8.72,11732000.0,7.3127,7.3379,7.3043,7.3379,11732000.0
2010-07-20 10:35:00,8.72,8.75,8.72,8.73,12317200.0,7.3379,7.3632,7.3379,7.3464,12317200.0
2010-07-20 10:40:00,8.73,8.76,8.73,8.74,12056800.0,7.3464,7.3716,7.3464,7.3548,12056800.0
2010-07-20 10:45:00,8.74,8.77,8.74,8.76,10463600.0,7.3548,7.38,7.3548,7.3716,10463600.0
2010-07-20 10:50:00,8.76,8.77,8.74,8.75,10270400.0,7.3716,7.38,7.3548,7.3632,10270400.0
2010-07-20 10:55:00,8.74,8.75,8.73,8.73,7277200.0,7.3548,7.3632,7.3464,7.3464,7277200.0
2010-07-20 11:00:00,8.73,8.76,8.73,8.76,7210000.0,7.3464,7.3716,7.3464,7.3716,7210000.0
2010-07-20 11:05:00,8.76,8.79,8.75,8.79,13300000.0,7.3716,7.3968,7.3632,7.3968,13300000.0
2010-07-20 11:10:00,8.79,8.8,8.78,8.79,11592000.0,7.3968,7.4053,7.3884,7.3968,11592000.0
2010-07-20 11:15:00,8.79,8.82,8.79,8.81,11810400.0,7.3968,7.4221,7.3968,7.4137,11810400.0
2010-07-20 11:20:00,8.81,8.81,8.79,8.8,9234400.0,7.4137,7.4137,7.3968,7.4053,9234400.0
2010-07-20 11:25:00,8.8,8.81,8.79,8.8,4516400.0,7.4053,7.4137,7.3968,7.4053,4516400.0
2010-07-20 11:30:00,8.8,8.82,8.8,8.8,8128400.0,7.4053,7.4221,7.4053,7.4053,8128400.0
2010-07-20 11:35:00,8.8,8.8,8.78,8.79,8430800.0,7.4053,7.4053,7.3884,7.3968,8430800.0
2010-07-20 11:40:00,8.79,8.8,8.78,8.8,28868000.0,7.3968,7.4053,7.3884,7.4053,28868000.0
2010-07-20 11:45:00,8.8,8.83,8.79,8.83,9948400.0,7.4053,7.4305,7.3968,7.4305,9948400.0
2010-07-20 11:50:00,8.83,8.83,8.8,8.81,9536800.0,7.4305,7.4305,7.4053,7.4137,9536800.0
2010-07-20 11:55:00,8.81,8.83,8.81,8.81,6860000.0,7.4137,7.4305,7.4137,7.4137,6860000.0
2010-07-20 12:00:00,8.82,8.83,8.81,8.83,5563600.0,7.4221,7.4305,7.4137,7.4305,5563600.0
2010-07-20 12:05:00,8.83,8.85,8.83,8.84,9682400.0,7.4305,7.4473,7.4305,7.4389,9682400.0
2010-07-20 12:10:00,8.84,8.85,8.83,8.83,6535200.0,7.4389,7.4473,7.4305,7.4305,6535200.0
2010-07-20 12:15:00,8.83,8.84,8.82,8.82,7392000.0,7.4305,7.4389,7.4221,7.4221,7392000.0
2010-07-20 12:20:00,8.82,8.83,8.82,8.82,4146800.0,7.4221,7.4305,7.4221,7.4221,4146800.0
2010-07-20 12:25:00,8.82,8.84,8.82,8.82,3855600.0,7.4221,7.4389,7.4221,7.4221,3855600.0
2010-07-20 12:30:00,8.82,8.83,8.82,8.83,4771200.0,7.4221,7.4305,7.4221,7.4305,4771200.0
2010-07-20 12:35:00,8.82,8.84,8.82,8.83,4984000.0,7.4221,7.4389,7.4221,7.4305,4984000.0
2010-07-20 12:40:00,8.83,8.84,8.82,8.83,4323200.0,7.4305,7.4389,7.4221,7.4305,4323200.0
2010-07-20 12:45:00,8.83,8.85,8.83,8.85,6154400.0,7.4305,7.4473,7.4305,7.4473,6154400.0
2010-07-20 12:50:00,8.85,8.85,8.84,8.85,5208000.0,7.4473,7.4473,7.4389,7.4473,5208000.0
2010-07-20 12:55:00,8.85,8.87,8.85,8.87,9130800.0,7.4473,7.4642,7.4473,7.4642,9130800.0
2010-07-20 13:00:00,8.87,8.89,8.86,8.89,10211600.0,7.4642,7.481,7.4557,7.481,10211600.0
2010-07-20 13:05:00,8.89,8.89,8.88,8.89,11068400.0,7.481,7.481,7.4726,7.481,11068400.0
2010-07-20 13:10:00,8.89,8.89,8.87,8.87,9220400.0,7.481,7.481,7.4642,7.4642,9220400.0
2010-07-20 13:15:00,8.87,8.89,8.87,8.89,6367200.0,7.4642,7.481,7.4642,7.481,6367200.0
2010-07-20 13:20:00,8.89,8.9,8.89,8.89,8495200.0,7.481,7.4894,7.481,7.481,8495200.0
2010-07-20 13:25:00,8.89,8.92,8.89,8.92,9973600.0,7.481,7.5062,7.481,7.5062,9973600.0
2010-07-20 13:30:00,8.92,8.93,8.91,8.92,11802000.0,7.5062,7.5147,7.4978,7.5062,11802000.0
2010-07-20 13:35:00,8.92,8.96,8.92,8.94,22582000.0,7.5062,7.5399,7.5062,7.5231,22582000.0
2010-07-20 13:40:00,8.94,8.94,8.93,8.93,12171600.0,7.5231,7.5231,7.5147,7.5147,12171600.0
2010-07-20 13:45:00,8.93,8.94,8.92,8.93,8540000.0,7.5147,7.5231,7.5062,7.5147,8540000.0
2010-07-20 13:50:00,8.93,8.93,8.91,8.92,11362400.0,7.5147,7.5147,7.4978,7.5062,11362400.0
2010-07-20 13:55:00,8.92,8.95,8.92,8.94,11149600.0,7.5062,7.5315,7.5062,7.5231,11149600.0
2010-07-20 14:00:00,8.94,8.94,8.92,8.94,10424400.0,7.5231,7.5231,7.5062,7.5231,10424400.0
2010-07-20 14:05:00,8.94,8.95,8.94,8.95,9242800.0,7.5231,7.5315,7.5231,7.5315,9242800.0
2010-07-20 14:10:00,8.94,8.96,8.94,8.95,9125200.0,7.5231,7.5399,7.5231,7.5315,9125200.0
2010-07-20 14:15:00,8.95,8.97,8.94,8.96,12740000.0,7.5315,7.5483,7.5231,7.5399,12740000.0
2010-07-20 14:20:00,8.97,8.97,8.93,8.94,10668000.0,7.5483,7.5483,7.5147,7.5231,10668000.0
2010-07-20 14:25:00,8.94,8.96,8.93,8.95,8694000.0,7.5231,7.5399,7.5147,7.5315,8694000.0
2010-07-20 14:30:00,8.95,8.96,8.94,8.95,7666400.0,7.5315,7.5399,7.5231,7.5315,7666400.0
2010-07-20 14:35:00,8.95,8.96,8.94,8.95,6862800.0,7.5315,7.5399,7.5231,7.5315,6862800.0
2010-07-20 14:40:00,8.95,8.95,8.94,8.94,10833200.0,7.5315,7.5315,7.5231,7.5231,10833200.0
2010-07-20 14:45:00,8.94,8.96,8.94,8.96,10746400.0,7.5231,7.5399,7.5231,7.5399,10746400.0
2010-07-20 14:50:00,8.96,8.98,8.96,8.97,14898800.0,7.5399,7.5567,7.5399,7.5483,14898800.0
2010-07-20 14:55:00,8.97,8.97,8.95,8.96,10200400.0,7.5483,7.5483,7.5315,7.5399,10200400.0
2010-07-20 15:00:00,8.96,8.98,8.95,8.98,10802400.0,7.5399,7.5567,7.5315,7.5567,10802400.0
2010-07-20 15:05:00,8.98,9.0,8.98,8.99,12798800.0,7.5567,7.5736,7.5567,7.5651,12798800.0
2010-07-20 15:10:00,8.99,9.01,8.98,9.0,13680800.0,7.5651,7.582,7.5567,7.5736,13680800.0
2010-07-20 15:15:00,9.0,9.02,8.99,9.0,10267600.0,7.5736,7.5904,7.5651,7.5736,10267600.0
2010-07-20 15:20:00,8.99,9.01,8.99,9.01,8439200.0,7.5651,7.582,7.5651,7.582,8439200.0
2010-07-20 15:25:00,9.01,9.02,8.99,9.01,15926400.0,7.582,7.5904,7.5651,7.582,15926400.0
2010-07-20 15:30:00,9.01,9.03,9.01,9.02,13305600.0,7.582,7.5988,7.582,7.5904,13305600.0
2010-07-20 15:35:00,9.02,9.03,9.01,9.01,13437200.0,7.5904,7.5988,7.582,7.582,13437200.0
2010-07-20 15:40:00,9.01,9.01,8.98,9.0,14898800.0,7.582,7.582,7.5567,7.5736,14898800.0
2010-07-20 15:45:00,9.0,9.01,8.99,9.01,12462800.0,7.5736,7.582,7.5651,7.582,12462800.0
2010-07-20 15:50:00,9.01,9.01,8.97,8.97,23455600.0,7.582,7.582,7.5483,7.5483,23455600.0
2010-07-20 15:55:00,8.97,9.0,8.96,9.0,27185200.0,7.5483,7.5736,7.5399,7.5736,27185200.0
2010-07-21 09:30:00,9.47,9.47,9.37,9.38,93371600.0,7.9691,7.9691,7.8849,7.8933,93371600.0
2010-07-21 09:35:00,9.38,9.39,9.32,9.32,59236800.0,7.8933,7.9017,7.8428,7.8428,59236800.0
2010-07-21 09:40:00,9.32,9.35,9.3,9.35,52640000.0,7.8428,7.8681,7.826,7.8681,52640000.0
2010-07-21 09:45:00,9.35,9.36,9.24,9.25,45645600.0,7.8681,7.8765,7.7755,7.7839,45645600.0
2010-07-21 09:50:00,9.25,9.29,9.22,9.23,42966000.0,7.7839,7.8176,7.7587,7.7671,42966000.0
2010-07-21 09:55:00,9.23,9.28,9.19,9.27,53933600.0,7.7671,7.8092,7.7334,7.8008,53933600.0
2010-07-21 10:00:00,9.27,9.29,9.22,9.26,27227200.0,7.8008,7.8176,7.7587,7.7923,27227200.0
2010-07-21 10:05:00,9.26,9.27,9.23,9.26,20661200.0,7.7923,7.8008,7.7671,7.7923,20661200.0
2010-07-21 10:10:00,9.26,9.29,9.26,9.27,20003200.0,7.7923,7.8176,7.7923,7.8008,20003200.0
2010-07-21 10:15:00,9.27,9.28,9.23,9.24,19608400.0,7.8008,7.8092,7.7671,7.7755,19608400.0
2010-07-21 10:20:00,9.24,9.26,9.22,9.24,14915600.0,7.7755,7.7923,7.7587,7.7755,14915600.0
2010-07-21 10:25:00,9.24,9.26,9.22,9.26,14095200.0,7.7755,7.7923,7.7587,7.7923,14095200.0
2010-07-21 10:30:00,9.26,9.28,9.23,9.24,18667600.0,7.7923,7.8092,7.7671,7.7755,18667600.0
2010-07-21 10:35:00,9.23,9.25,9.21,9.22,15209600.0,7.7671,7.7839,7.7503,7.7587,15209600.0
2010-07-21 10:40:00,9.21,9.22,9.17,9.19,24561600.0,7.7503,7.7587,7.7166,7.7334,24561600.0
2010-07-21 10:45:00,9.19,9.22,9.18,9.22,12202400.0,7.7334,7.7587,7.725,7.7587,12202400.0
2010-07-21 10:50:00,9.22,9.22,9.19,9.21,9814000.0,7.7587,7.7587,7.7334,7.7503,9814000.0
2010-07-21 10:55:00,9.21,9.21,9.16,9.17,11905600.0,7.7503,7.7503,7.7082,7.7166,11905600.0
2010-07-21 11:00:00,9.17,9.19,9.15,9.18,14308000.0,7.7166,7.7334,7.6998,7.725,14308000.0
2010-07-21 11:05:00,9.18,9.18,9.15,9.16,10777200.0,7.725,7.725,7.6998,7.7082,10777200.0
2010-07-21 11:10:00,9.16,9.18,9.15,9.18,14000000.0,7.7082,7.725,7.6998,7.725,14000000.0
2010-07-21 11:15:00,9.18,9.2,9.16,9.19,12017600.0,7.725,7.7419,7.7082,7.7334,12017600.0
2010-07-21 11:20:00,9.19,9.2,9.18,9.19,8206800.0,7.7334,7.7419,7.725,7.7334,8206800.0
2010-07-21 11:25:00,9.19,9.2,9.18,9.19,5689600.0,7.7334,7.7419,7.725,7.7334,5689600.0
2010-07-21 11:30:00,9.19,9.19,9.16,9.18,6644400.0,7.7334,7.7334,7.7082,7.725,6644400.0
2010-07-21 11:35:00,9.18,9.22,9.17,9.21,9396800.0,7.725,7.7587,7.7166,7.7503,9396800.0
2010-07-21 11:40:00,9.21,9.23,9.21,9.21,6792800.0,7.7503,7.7671,7.7503,7.7503,6792800.0
2010-07-21 11:45:00,9.22,9.22,9.21,9.22,4488400.0,7.7587,7.7587,7.7503,7.7587,4488400.0
2010-07-21 11:50:00,9.22,9.22,9.21,9.21,5082000.0,7.7587,7.7587,7.7503,7.7503,5082000.0
2010-07-21 11:55:00,9.21,9.23,9.2,9.23,5608400.0,7.7503,7.7671,7.7419,7.7671,5608400.0
2010-07-21 12:00:00,9.23,9.26,9.23,9.26,11564000.0,7.7671,7.7923,7.7671,7.7923,11564000.0
2010-07-21 12:05:00,9.26,9.26,9.25,9.25,7557200.0,7.7923,7.7923,7.7839,7.7839,7557200.0
2010-07-21 12:10:00,9.25,9.27,9.25,9.26,6053600.0,7.7839,7.8008,7.7839,7.7923,6053600.0
2010-07-21 12:15:00,9.26,9.26,9.23,9.24,6717200.0,7.7923,7.7923,7.7671,7.7755,6717200.0
2010-07-21 12:20:00,9.24,9.26,9.24,9.25,3343200.0,7.7755,7.7923,7.7755,7.7839,3343200.0
2010-07-21 12:25:00,9.25,9.27,9.25,9.26,5787600.0,7.7839,7.8008,7.7839,7.7923,5787600.0
2010-07-21 12:30:00,9.26,9.26,9.25,9.26,5726000.0,7.7923,7.7923,7.7839,7.7923,5726000.0
2010-07-21 12:35:00,9.25,9.26,9.25,9.26,4956000.0,7.7839,7.7923,7.7839,7.7923,4956000.0
2010-07-21 12:40:00,9.26,9.26,9.24,9.25,5619600.0,7.7923,7.7923,7.7755,7.7839,5619600.0
2010-07-21 12:45:00,9.25,9.26,9.24,9.25,4718000.0,7.7839,7.7923,7.7755,7.7839,4718000.0
2010-07-21 12:50:00,9.25,9.25,9.24,9.24,4799200.0,7.7839,7.7839,7.7755,7.7755,4799200.0
2010-07-21 12:55:00,9.24,9.24,9.23,9.23,5740000.0,7.7755,7.7755,7.7671,7.7671,5740000.0
2010-07-21 13:00:00,9.23,9.25,9.23,9.24,3474800.0,7.7671,7.7839,7.7671,7.7755,3474800.0
2010-07-21 13:05:00,9.24,9.25,9.24,9.24,2382800.0,7.7755,7.7839,7.7755,7.7755,2382800.0
2010-07-21 13:10:00,9.24,9.24,9.23,9.23,2634800.0,7.7755,7.7755,7.7671,7.7671,2634800.0
2010-07-21 13:15:00,9.23,9.24,9.21,9.21,5572000.0,7.7671,7.7755,7.7503,7.7503,5572000.0
2010-07-21 13:20:00,9.22,9.23,9.22,9.23,5266800.0,7.7587,7.7671,7.7587,7.7671,5266800.0
2010-07-21 13:25:00,9.23,9.24,9.22,9.24,4429600.0,7.7671,7.7755,7.7587,7.7755,4429600.0
2010-07-21 13:30:00,9.23,9.26,9.23,9.25,5530000.0,7.7671,7.7923,7.7671,7.7839,5530000.0
2010-07-21 13:35:00,9.25,9.26,9.25,9.25,4054400.0,7.7839,7.7923,7.7839,7.7839,4054400.0
2010-07-21 13:40:00,9.25,9.25,9.23,9.24,4267200.0,7.7839,7.7839,7.7671,7.7755,4267200.0
2010-07-21 13:45:00,9.24,9.25,9.23,9.24,2424800.0,7.7755,7.7839,7.7671,7.7755,2424800.0
2010-07-21 13:50:00,9.24,9.25,9.24,9.24,5292000.0,7.7755,7.7839,7.7755,7.7755,5292000.0
2010-07-21 13:55:00,9.25,9.25,9.21,9.21,8612800.0,7.7839,7.7839,7.7503,7.7503,8612800.0
2010-07-21 14:00:00,9.21,9.22,9.17,9.18,22002400.0,7.7503,7.7587,7.7166,7.725,22002400.0
2010-07-21 14:05:00,9.18,9.19,9.16,9.16,12980800.0,7.725,7.7334,7.7082,7.7082,12980800.0
2010-07-21 14:10:00,9.16,9.17,9.11,9.15,30245600.0,7.7082,7.7166,7.6661,7.6998,30245600.0
2010-07-21 14:15:00,9.15,9.17,9.14,9.17,17704400.0,7.6998,7.7166,7.6914,7.7166,17704400.0
2010-07-21 14:20:00,9.17,9.18,9.15,9.17,12084800.0,7.7166,7.725,7.6998,7.7166,12084800.0
2010-07-21 14:25:00,9.17,9.17,9.15,9.16,6577200.0,7.7166,7.7166,7.6998,7.7082,6577200.0
2010-07-21 14:30:00,9.16,9.16,9.14,9.15,10754800.0,7.7082,7.7082,7.6914,7.6998,10754800.0
2010-07-21 14:35:00,9.14,9.17,9.14,9.16,9209200.0,7.6914,7.7166,7.6914,7.7082,9209200.0
2010-07-21 14:40:00,9.16,9.17,9.16,9.16,6902000.0,7.7082,7.7166,7.7082,7.7082,6902000.0
2010-07-21 14:45:00,9.16,9.17,9.14,9.14,7826000.0,7.7082,7.7166,7.6914,7.6914,7826000.0
2010-07-21 14:50:00,9.14,9.16,9.12,9.13,11208400.0,7.6914,7.7082,7.6745,7.683,11208400.0
2010-07-21 14:55:00,9.13,9.14,9.11,9.12,12913600.0,7.683,7.6914,7.6661,7.6745,12913600.0
2010-07-21 15:00:00,9.12,9.12,9.07,9.11,19418000.0,7.6745,7.6745,7.6325,7.6661,19418000.0
2010-07-21 15:05:00,9.11,9.15,9.11,9.14,14403200.0,7.6661,7.6998,7.6661,7.6914,14403200.0
2010-07-21 15:10:00,9.14,9.15,9.12,9.15,7862400.0,7.6914,7.6998,7.6745,7.6998,7862400.0
2010-07-21 15:15:00,9.15,9.16,9.11,9.11,10483200.0,7.6998,7.7082,7.6661,7.6661,10483200.0
2010-07-21 15:20:00,9.11,9.13,9.1,9.12,9942800.0,7.6661,7.683,7.6577,7.6745,9942800.0
2010-07-21 15:25:00,9.12,9.12,9.1,9.11,8478400.0,7.6745,7.6745,7.6577,7.6661,8478400.0
2010-07-21 15:30:00,9.11,9.13,9.1,9.12,10029600.0,7.6661,7.683,7.6577,7.6745,10029600.0
2010-07-21 15:35:00,9.12,9.13,9.1,9.11,8145200.0,7.6745,7.683,7.6577,7.6661,8145200.0
2010-07-21 15:40:00,9.12,9.12,9.08,9.09,11597600.0,7.6745,7.6745,7.6409,7.6493,11597600.0
2010-07-21 15:45:00,9.09,9.12,9.09,9.11,13650000.0,7.6493,7.6745,7.6493,7.6661,13650000.0
2010-07-21 15:50:00,9.11,9.12,9.09,9.1,12628000.0,7.6661,7.6745,7.6493,7.6577,12628000.0
2010-07-21 15:55:00,9.1,9.1,9.08,9.08,22044400.0,7.6577,7.6577,7.6409,7.6409,22044400.0
2010-07-22 09:30:00,9.2,9.21,9.14,9.15,24866800.0,7.7419,7.7503,7.6914,7.6998,24866800.0
2010-07-22 09:35:00,9.15,9.17,9.14,9.14,18107600.0,7.6998,7.7166,7.6914,7.6914,18107600.0
2010-07-22 09:40:00,9.14,9.17,9.12,9.16,21616000.0,7.6914,7.7166,7.6745,7.7082,21616000.0
2010-07-22 09:45:00,9.17,9.18,9.13,9.15,14694400.0,7.7166,7.725,7.683,7.6998,14694400.0
2010-07-22 09:50:00,9.15,9.16,9.12,9.13,13459600.0,7.6998,7.7082,7.6745,7.683,13459600.0
2010-07-22 09:55:00,9.13,9.16,9.12,9.13,13417600.0,7.683,7.7082,7.6745,7.683,13417600.0
2010-07-22 10:00:00,9.13,9.2,9.13,9.2,21672000.0,7.683,7.7419,7.683,7.7419,21672000.0
2010-07-22 10:05:00,9.2,9.23,9.19,9.2,26054000.0,7.7419,7.7671,7.7334,7.7419,26054000.0
2010-07-22 10:10:00,9.2,9.21,9.19,9.21,9536800.0,7.7419,7.7503,7.7334,7.7503,9536800.0
2010-07-22 10:15:00,9.21,9.21,9.18,9.19,12460000.0,7.7503,7.7503,7.725,7.7334,12460000.0
2010-07-22 10:20:00,9.19,9.2,9.19,9.19,8492400.0,7.7334,7.7419,7.7334,7.7334,8492400.0
2010-07-22 10:25:00,9.19,9.22,9.19,9.21,9903600.0,7.7334,7.7587,7.7334,7.7503,9903600.0
2010-07-22 10:30:00,9.21,9.23,9.2,9.22,10192000.0,7.7503,7.7671,7.7419,7.7587,10192000.0
2010-07-22 10:35:00,9.22,9.27,9.22,9.27,22442000.0,7.7587,7.8008,7.7587,7.8008,22442000.0
2010-07-22 10:40:00,9.27,9.28,9.27,9.27,18992400.0,7.8008,7.8092,7.8008,7.8008,18992400.0
2010-07-22 10:45:00,9.27,9.28,9.26,9.27,8369200.0,7.8008,7.8092,7.7923,7.8008,8369200.0
2010-07-22 10:50:00,9.27,9.29,9.27,9.28,10824800.0,7.8008,7.8176,7.8008,7.8092,10824800.0
2010-07-22 10:55:00,9.28,9.28,9.26,9.26,10911600.0,7.8092,7.8092,7.7923,7.7923,10911600.0
2010-07-22 11:00:00,9.26,9.27,9.24,9.25,9632000.0,7.7923,7.8008,7.7755,7.7839,9632000.0
2010-07-22 11:05:00,9.25,9.25,9.24,9.24,6302800.0,7.7839,7.7839,7.7755,7.7755,6302800.0
2010-07-22 11:10:00,9.24,9.26,9.24,9.25,4130000.0,7.7755,7.7923,7.7755,7.7839,4130000.0
2010-07-22 11:15:00,9.25,9.27,9.25,9.27,5446000.0,7.7839,7.8008,7.7839,7.8008,5446000.0
2010-07-22 11:20:00,9.26,9.27,9.25,9.26,3133200.0,7.7923,7.8008,7.7839,7.7923,3133200.0
2010-07-22 11:25:00,9.26,9.28,9.26,9.27,4228000.0,7.7923,7.8092,7.7923,7.8008,4228000.0
2010-07-22 11:30:00,9.27,9.28,9.26,9.26,4561200.0,7.8008,7.8092,7.7923,7.7923,4561200.0
2010-07-22 11:35:00,9.26,9.26,9.22,9.23,8481200.0,7.7923,7.7923,7.7587,7.7671,8481200.0
2010-07-22 11:40:00,9.24,9.25,9.23,9.24,4001200.0,7.7755,7.7839,7.7671,7.7755,4001200.0
2010-07-22 11:45:00,9.24,9.24,9.24,9.24,3466400.0,7.7755,7.7755,7.7755,7.7755,3466400.0
2010-07-22 11:50:00,9.24,9.24,9.21,9.23,6675200.0,7.7755,7.7755,7.7503,7.7671,6675200.0
2010-07-22 11:55:00,9.23,9.24,9.23,9.23,3231200.0,7.7671,7.7755,7.7671,7.7671,3231200.0
2010-07-22 12:00:00,9.23,9.24,9.23,9.24,3264800.0,7.7671,7.7755,7.7671,7.7755,3264800.0
2010-07-22 12:05:00,9.24,9.24,9.23,9.24,3057600.0,7.7755,7.7755,7.7671,7.7755,3057600.0
2010-07-22 12:10:00,9.24,9.24,9.23,9.24,2282000.0,7.7755,7.7755,7.7671,7.7755,2282000.0
2010-07-22 12:15:00,9.24,9.26,9.24,9.26,6602400.0,7.7755,7.7923,7.7755,7.7923,6602400.0
2010-07-22 12:20:00,9.25,9.27,9.25,9.27,6020000.0,7.7839,7.8008,7.7839,7.8008,6020000.0
2010-07-22 12:25:00,9.27,9.27,9.26,9.27,6442800.0,7.8008,7.8008,7.7923,7.8008,6442800.0
2010-07-22 12:30:00,9.27,9.27,9.27,9.27,3192000.0,7.8008,7.8008,7.8008,7.8008,3192000.0
2010-07-22 12:35:00,9.27,9.27,9.25,9.25,4888800.0,7.8008,7.8008,7.7839,7.7839,4888800.0
2010-07-22 12:40:00,9.25,9.26,9.25,9.26,2772000.0,7.7839,7.7923,7.7839,7.7923,2772000.0
2010-07-22 12:45:00,9.26,9.27,9.25,9.26,2088800.0,7.7923,7.8008,7.7839,7.7923,2088800.0
2010-07-22 12:50:00,9.26,9.26,9.26,9.26,2500400.0,7.7923,7.7923,7.7923,7.7923,2500400.0
2010-07-22 12:55:00,9.26,9.26,9.26,9.26,2195200.0,7.7923,7.7923,7.7923,7.7923,2195200.0
2010-07-22 13:00:00,9.26,9.27,9.26,9.26,2419200.0,7.7923,7.8008,7.7923,7.7923,2419200.0
2010-07-22 13:05:00,9.26,9.27,9.26,9.27,2727200.0,7.7923,7.8008,7.7923,7.8008,2727200.0
2010-07-22 13:10:00,9.27,9.28,9.27,9.28,7058800.0,7.8008,7.8092,7.8008,7.8092,7058800.0
2010-07-22 13:15:00,9.28,9.28,9.27,9.28,3948000.0,7.8092,7.8092,7.8008,7.8092,3948000.0
2010-07-22 13:20:00,9.28,9.28,9.26,9.26,4737600.0,7.8092,7.8092,7.7923,7.7923,4737600.0
2010-07-22 13:25:00,9.26,9.27,9.26,9.26,3343200.0,7.7923,7.8008,7.7923,7.7923,3343200.0
2010-07-22 13:30:00,9.26,9.28,9.25,9.26,4362400.0,7.7923,7.8092,7.7839,7.7923,4362400.0
2010-07-22 13:35:00,9.26,9.27,9.26,9.26,2178400.0,7.7923,7.8008,7.7923,7.7923,2178400.0
2010-07-22 13:40:00,9.26,9.26,9.26,9.26,2791600.0,7.7923,7.7923,7.7923,7.7923,2791600.0
2010-07-22 13:45:00,9.26,9.26,9.25,9.25,4589200.0,7.7923,7.7923,7.7839,7.7839,4589200.0
2010-07-22 13:50:00,9.25,9.26,9.23,9.24,5474000.0,7.7839,7.7923,7.7671,7.7755,5474000.0
2010-07-22 13:55:00,9.23,9.25,9.23,9.25,4320400.0,7.7671,7.7839,7.7671,7.7839,4320400.0
2010-07-22 14:00:00,9.25,9.26,9.25,9.26,5196800.0,7.7839,7.7923,7.7839,7.7923,5196800.0
2010-07-22 14:05:00,9.26,9.27,9.26,9.26,5518800.0,7.7923,7.8008,7.7923,7.7923,5518800.0
2010-07-22 14:10:00,9.27,9.28,9.26,9.28,4838400.0,7.8008,7.8092,7.7923,7.8092,4838400.0
2010-07-22 14:15:00,9.28,9.28,9.26,9.27,5731600.0,7.8092,7.8092,7.7923,7.8008,5731600.0
2010-07-22 14:20:00,9.26,9.27,9.26,9.26,3194800.0,7.7923,7.8008,7.7923,7.7923,3194800.0
2010-07-22 14:25:00,9.26,9.28,9.26,9.28,5297600.0,7.7923,7.8092,7.7923,7.8092,5297600.0
2010-07-22 14:30:00,9.28,9.28,9.26,9.26,6504400.0,7.8092,7.8092,7.7923,7.7923,6504400.0
2010-07-22 14:35:00,9.27,9.27,9.26,9.27,4062800.0,7.8008,7.8008,7.7923,7.8008,4062800.0
2010-07-22 14:40:00,9.27,9.27,9.25,9.26,3242400.0,7.8008,7.8008,7.7839,7.7923,3242400.0
2010-07-22 14:45:00,9.26,9.27,9.25,9.27,3698800.0,7.7923,7.8008,7.7839,7.8008,3698800.0
2010-07-22 14:50:00,9.27,9.27,9.26,9.27,3043600.0,7.8008,7.8008,7.7923,7.8008,3043600.0
2010-07-22 14:55:00,9.27,9.28,9.27,9.27,2853200.0,7.8008,7.8092,7.8008,7.8008,2853200.0
2010-07-22 15:00:00,9.27,9.27,9.26,9.27,4746000.0,7.8008,7.8008,7.7923,7.8008,4746000.0
2010-07-22 15:05:00,9.26,9.27,9.24,9.26,6969200.0,7.7923,7.8008,7.7755,7.7923,6969200.0
2010-07-22 15:10:00,9.26,9.27,9.25,9.27,4746000.0,7.7923,7.8008,7.7839,7.8008,4746000.0
2010-07-22 15:15:00,9.27,9.29,9.27,9.28,13804000.0,7.8008,7.8176,7.8008,7.8092,13804000.0
2010-07-22 15:20:00,9.28,9.28,9.27,9.27,6333600.0,7.8092,7.8092,7.8008,7.8008,6333600.0
2010-07-22 15:25:00,9.27,9.28,9.26,9.27,5686800.0,7.8008,7.8092,7.7923,7.8008,5686800.0
2010-07-22 15:30:00,9.27,9.27,9.26,9.26,5983600.0,7.8008,7.8008,7.7923,7.7923,5983600.0
2010-07-22 15:35:00,9.26,9.26,9.21,9.23,17964800.0,7.7923,7.7923,7.7503,7.7671,17964800.0
2010-07-22 15:40:00,9.23,9.25,9.22,9.24,10525200.0,7.7671,7.7839,7.7587,7.7755,10525200.0
2010-07-22 15:45:00,9.24,9.24,9.22,9.23,11751600.0,7.7755,7.7755,7.7587,7.7671,11751600.0
2010-07-22 15:50:00,9.23,9.24,9.22,9.23,8086400.0,7.7671,7.7755,7.7587,7.7671,8086400.0
2010-07-22 15:55:00,9.23,9.27,9.23,9.26,22733200.0,7.7671,7.8008,7.7671,7.7923,22733200.0
2010-07-23 09:30:00,9.18,9.23,9.17,9.21,14884800.0,7.725,7.7671,7.7166,7.7503,14884800.0
2010-07-23 09:35:00,9.21,9.22,9.19,9.22,10519600.0,7.7503,7.7587,7.7334,7.7587,10519600.0
2010-07-23 09:40:00,9.22,9.26,9.21,9.25,12034400.0,7.7587,7.7923,7.7503,7.7839,12034400.0
2010-07-23 09:45:00,9.25,9.26,9.21,9.22,7498400.0,7.7839,7.7923,7.7503,7.7587,7498400.0
2010-07-23 09:50:00,9.22,9.22,9.19,9.19,12051200.0,7.7587,7.7587,7.7334,7.7334,12051200.0
2010-07-23 09:55:00,9.19,9.2,9.16,9.16,13725600.0,7.7334,7.7419,7.7082,7.7082,13725600.0
2010-07-23 10:00:00,9.16,9.18,9.15,9.18,13120800.0,7.7082,7.725,7.6998,7.725,13120800.0
2010-07-23 10:05:00,9.17,9.2,9.17,9.19,8150800.0,7.7166,7.7419,7.7166,7.7334,8150800.0
2010-07-23 10:10:00,9.19,9.2,9.18,9.2,6006000.0,7.7334,7.7419,7.725,7.7419,6006000.0
2010-07-23 10:15:00,9.2,9.21,9.19,9.2,5342400.0,7.7419,7.7503,7.7334,7.7419,5342400.0
2010-07-23 10:20:00,9.2,9.2,9.18,9.19,4807600.0,7.7419,7.7419,7.725,7.7334,4807600.0
2010-07-23 10:25:00,9.19,9.22,9.19,9.22,8372000.0,7.7334,7.7587,7.7334,7.7587,8372000.0
2010-07-23 10:30:00,9.22,9.25,9.22,9.24,11382000.0,7.7587,7.7839,7.7587,7.7755,11382000.0
2010-07-23 10:35:00,9.24,9.25,9.23,9.24,7058800.0,7.7755,7.7839,7.7671,7.7755,7058800.0
2010-07-23 10:40:00,9.24,9.26,9.24,9.25,8005200.0,7.7755,7.7923,7.7755,7.7839,8005200.0
2010-07-23 10:45:00,9.25,9.26,9.24,9.25,5068000.0,7.7839,7.7923,7.7755,7.7839,5068000.0
2010-07-23 10:50:00,9.25,9.25,9.23,9.24,6087200.0,7.7839,7.7839,7.7671,7.7755,6087200.0
2010-07-23 10:55:00,9.23,9.24,9.23,9.23,5745600.0,7.7671,7.7755,7.7671,7.7671,5745600.0
2010-07-23 11:00:00,9.23,9.25,9.22,9.24,5261200.0,7.7671,7.7839,7.7587,7.7755,5261200.0
2010-07-23 11:05:00,9.24,9.25,9.22,9.23,6434400.0,7.7755,7.7839,7.7587,7.7671,6434400.0
2010-07-23 11:10:00,9.23,9.23,9.22,9.22,3945200.0,7.7671,7.7671,7.7587,7.7587,3945200.0
2010-07-23 11:15:00,9.22,9.22,9.2,9.2,3824800.0,7.7587,7.7587,7.7419,7.7419,3824800.0
2010-07-23 11:20:00,9.2,9.21,9.19,9.2,4569600.0,7.7419,7.7503,7.7334,7.7419,4569600.0
2010-07-23 11:25:00,9.2,9.22,9.2,9.22,4096400.0,7.7419,7.7587,7.7419,7.7587,4096400.0
2010-07-23 11:30:00,9.22,9.23,9.21,9.22,4247600.0,7.7587,7.7671,7.7503,7.7587,4247600.0
2010-07-23 11:35:00,9.22,9.23,9.22,9.22,1425200.0,7.7587,7.7671,7.7587,7.7587,1425200.0
2010-07-23 11:40:00,9.22,9.22,9.2,9.21,2693600.0,7.7587,7.7587,7.7419,7.7503,2693600.0
2010-07-23 11:45:00,9.21,9.22,9.2,9.22,2850400.0,7.7503,7.7587,7.7419,7.7587,2850400.0
2010-07-23 11:50:00,9.22,9.23,9.22,9.23,2864400.0,7.7587,7.7671,7.7587,7.7671,2864400.0
2010-07-23 11:55:00,9.23,9.24,9.21,9.23,5356400.0,7.7671,7.7755,7.7503,7.7671,5356400.0
2010-07-23 12:00:00,9.23,9.26,9.21,9.21,10967600.0,7.7671,7.7923,7.7503,7.7503,10967600.0
2010-07-23 12:05:00,9.21,9.23,9.21,9.21,3774400.0,7.7503,7.7671,7.7503,7.7503,3774400.0
2010-07-23 12:10:00,9.21,9.22,9.18,9.21,7968800.0,7.7503,7.7587,7.725,7.7503,7968800.0
2010-07-23 12:15:00,9.21,9.24,9.2,9.24,5009200.0,7.7503,7.7755,7.7419,7.7755,5009200.0
2010-07-23 12:20:00,9.23,9.24,9.21,9.22,4278400.0,7.7671,7.7755,7.7503,7.7587,4278400.0
2010-07-23 12:25:00,9.22,9.24,9.22,9.23,4547200.0,7.7587,7.7755,7.7587,7.7671,4547200.0
2010-07-23 12:30:00,9.23,9.23,9.21,9.23,2660000.0,7.7671,7.7671,7.7503,7.7671,2660000.0
2010-07-23 12:35:00,9.23,9.23,9.21,9.22,4006800.0,7.7671,7.7671,7.7503,7.7587,4006800.0
2010-07-23 12:40:00,9.22,9.22,9.19,9.2,3449600.0,7.7587,7.7587,7.7334,7.7419,3449600.0
2010-07-23 12:45:00,9.2,9.21,9.19,9.21,3144400.0,7.7419,7.7503,7.7334,7.7503,3144400.0
2010-07-23 12:50:00,9.21,9.22,9.2,9.22,2584400.0,7.7503,7.7587,7.7419,7.7587,2584400.0
2010-07-23 12:55:00,9.22,9.23,9.21,9.23,4776800.0,7.7587,7.7671,7.7503,7.7671,4776800.0
2010-07-23 13:00:00,9.23,9.23,9.22,9.22,2772000.0,7.7671,7.7671,7.7587,7.7587,2772000.0
2010-07-23 13:05:00,9.22,9.23,9.22,9.23,2777600.0,7.7587,7.7671,7.7587,7.7671,2777600.0
2010-07-23 13:10:00,9.23,9.24,9.22,9.24,3794000.0,7.7671,7.7755,7.7587,7.7755,3794000.0
2010-07-23 13:15:00,9.24,9.25,9.24,9.24,6171200.0,7.7755,7.7839,7.7755,7.7755,6171200.0
2010-07-23 13:20:00,9.24,9.25,9.23,9.25,4578000.0,7.7755,7.7839,7.7671,7.7839,4578000.0
2010-07-23 13:25:00,9.25,9.27,9.25,9.26,9853200.0,7.7839,7.8008,7.7839,7.7923,9853200.0
2010-07-23 13:30:00,9.26,9.28,9.26,9.27,10158400.0,7.7923,7.8092,7.7923,7.8008,10158400.0
2010-07-23 13:35:00,9.27,9.28,9.25,9.27,6582800.0,7.8008,7.8092,7.7839,7.8008,6582800.0
2010-07-23 13:40:00,9.27,9.27,9.26,9.26,2923200.0,7.8008,7.8008,7.7923,7.7923,2923200.0
2010-07-23 13:45:00,9.26,9.27,9.26,9.26,2987600.0,7.7923,7.8008,7.7923,7.7923,2987600.0
2010-07-23 13:50:00,9.26,9.28,9.26,9.27,4732000.0,7.7923,7.8092,7.7923,7.8008,4732000.0
2010-07-23 13:55:00,9.27,9.28,9.27,9.27,2738400.0,7.8008,7.8092,7.8008,7.8008,2738400.0
2010-07-23 14:00:00,9.27,9.28,9.27,9.28,4298000.0,7.8008,7.8092,7.8008,7.8092,4298000.0
2010-07-23 14:05:00,9.28,9.29,9.28,9.29,13448400.0,7.8092,7.8176,7.8092,7.8176,13448400.0
2010-07-23 14:10:00,9.29,9.3,9.28,9.29,7498400.0,7.8176,7.826,7.8092,7.8176,7498400.0
2010-07-23 14:15:00,9.29,9.3,9.29,9.29,5597200.0,7.8176,7.826,7.8176,7.8176,5597200.0
2010-07-23 14:20:00,9.29,9.29,9.26,9.27,8540000.0,7.8176,7.8176,7.7923,7.8008,8540000.0
2010-07-23 14:25:00,9.27,9.28,9.25,9.27,5264000.0,7.8008,7.8092,7.7839,7.8008,5264000.0
2010-07-23 14:30:00,9.27,9.27,9.26,9.27,3530800.0,7.8008,7.8008,7.7923,7.8008,3530800.0
2010-07-23 14:35:00,9.27,9.28,9.26,9.27,3250800.0,7.8008,7.8092,7.7923,7.8008,3250800.0
2010-07-23 14:40:00,9.27,9.28,9.27,9.28,3396400.0,7.8008,7.8092,7.8008,7.8092,3396400.0
2010-07-23 14:45:00,9.28,9.28,9.28,9.28,3598000.0,7.8092,7.8092,7.8092,7.8092,3598000.0
2010-07-23 14:50:00,9.28,9.3,9.28,9.29,7389200.0,7.8092,7.826,7.8092,7.8176,7389200.0
2010-07-23 14:55:00,9.29,9.3,9.27,9.28,9651600.0,7.8176,7.826,7.8008,7.8092,9651600.0
2010-07-23 15:00:00,9.28,9.29,9.28,9.28,6148800.0,7.8092,7.8176,7.8092,7.8092,6148800.0
2010-07-23 15:05:00,9.28,9.29,9.28,9.29,5516000.0,7.8092,7.8176,7.8092,7.8176,5516000.0
2010-07-23 15:10:00,9.29,9.3,9.28,9.28,5336800.0,7.8176,7.826,7.8092,7.8092,5336800.0
2010-07-23 15:15:00,9.28,9.29,9.27,9.28,6213200.0,7.8092,7.8176,7.8008,7.8092,6213200.0
2010-07-23 15:20:00,9.28,9.29,9.28,9.29,5255600.0,7.8092,7.8176,7.8092,7.8176,5255600.0
2010-07-23 15:25:00,9.29,9.29,9.28,9.28,8503600.0,7.8176,7.8176,7.8092,7.8092,8503600.0
2010-07-23 15:30:00,9.28,9.29,9.28,9.29,5969600.0,7.8092,7.8176,7.8092,7.8176,5969600.0
2010-07-23 15:35:00,9.29,9.29,9.27,9.27,9413600.0,7.8176,7.8176,7.8008,7.8008,9413600.0
2010-07-23 15:40:00,9.27,9.28,9.26,9.27,10085600.0,7.8008,7.8092,7.7923,7.8008,10085600.0
2010-07-23 15:45:00,9.27,9.29,9.27,9.28,9503200.0,7.8008,7.8176,7.8008,7.8092,9503200.0
2010-07-23 15:50:00,9.28,9.28,9.27,9.28,8139600.0,7.8092,7.8092,7.8008,7.8092,8139600.0
2010-07-23 15:55:00,9.28,9.29,9.28,9.28,21014000.0,7.8092,7.8176,7.8092,7.8092,21014000.0
2010-07-26 09:30:00,9.29,9.29,9.26,9.27,13991600.0,7.8176,7.8176,7.7923,7.8008,13991600.0
2010-07-26 09:35:00,9.27,9.27,9.24,9.24,12219200.0,7.8008,7.8008,7.7755,7.7755,12219200.0
2010-07-26 09:40:00,9.24,9.25,9.22,9.24,12093200.0,7.7755,7.7839,7.7587,7.7755,12093200.0
2010-07-26 09:45:00,9.24,9.26,9.23,9.25,7266000.0,7.7755,7.7923,7.7671,7.7839,7266000.0
2010-07-26 09:50:00,9.25,9.25,9.22,9.22,10872400.0,7.7839,7.7839,7.7587,7.7587,10872400.0
2010-07-26 09:55:00,9.23,9.25,9.22,9.23,9405200.0,7.7671,7.7839,7.7587,7.7671,9405200.0
2010-07-26 10:00:00,9.23,9.27,9.23,9.26,11191600.0,7.7671,7.8008,7.7671,7.7923,11191600.0
2010-07-26 10:05:00,9.26,9.27,9.25,9.27,6994400.0,7.7923,7.8008,7.7839,7.8008,6994400.0
2010-07-26 10:10:00,9.27,9.28,9.26,9.27,8612800.0,7.8008,7.8092,7.7923,7.8008,8612800.0
2010-07-26 10:15:00,9.27,9.28,9.25,9.25,7316400.0,7.8008,7.8092,7.7839,7.7839,7316400.0
2010-07-26 10:20:00,9.25,9.25,9.22,9.23,10052000.0,7.7839,7.7839,7.7587,7.7671,10052000.0
2010-07-26 10:25:00,9.23,9.24,9.22,9.24,4082400.0,7.7671,7.7755,7.7587,7.7755,4082400.0
2010-07-26 10:30:00,9.24,9.24,9.2,9.22,10889200.0,7.7755,7.7755,7.7419,7.7587,10889200.0
2010-07-26 10:35:00,9.22,9.23,9.22,9.23,4194400.0,7.7587,7.7671,7.7587,7.7671,4194400.0
2010-07-26 10:40:00,9.23,9.24,9.22,9.22,3326400.0,7.7671,7.7755,7.7587,7.7587,3326400.0
2010-07-26 10:45:00,9.22,9.24,9.22,9.23,5544000.0,7.7587,7.7755,7.7587,7.7671,5544000.0
2010-07-26 10:50:00,9.23,9.24,9.23,9.24,3791200.0,7.7671,7.7755,7.7671,7.7755,3791200.0
2010-07-26 10:55:00,9.24,9.25,9.24,9.25,4846800.0,7.7755,7.7839,7.7755,7.7839,4846800.0
2010-07-26 11:00:00,9.25,9.26,9.25,9.25,5759600.0,7.7839,7.7923,7.7839,7.7839,5759600.0
2010-07-26 11:05:00,9.25,9.26,9.24,9.25,3376800.0,7.7839,7.7923,7.7755,7.7839,3376800.0
2010-07-26 11:10:00,9.25,9.26,9.25,9.26,4614400.0,7.7839,7.7923,7.7839,7.7923,4614400.0
2010-07-26 11:15:00,9.26,9.27,9.26,9.26,4631200.0,7.7923,7.8008,7.7923,7.7923,4631200.0
2010-07-26 11:20:00,9.26,9.27,9.25,9.25,5171600.0,7.7923,7.8008,7.7839,7.7839,5171600.0
2010-07-26 11:25:00,9.25,9.26,9.24,9.26,4004000.0,7.7839,7.7923,7.7755,7.7923,4004000.0
2010-07-26 11:30:00,9.26,9.26,9.25,9.26,2508800.0,7.7923,7.7923,7.7839,7.7923,2508800.0
2010-07-26 11:35:00,9.26,9.27,9.26,9.26,3032400.0,7.7923,7.8008,7.7923,7.7923,3032400.0
2010-07-26 11:40:00,9.26,9.26,9.25,9.26,2979200.0,7.7923,7.7923,7.7839,7.7923,2979200.0
2010-07-26 11:45:00,9.26,9.27,9.25,9.26,4365200.0,7.7923,7.8008,7.7839,7.7923,4365200.0
2010-07-26 11:50:00,9.26,9.26,9.25,9.26,3178000.0,7.7923,7.7923,7.7839,7.7923,3178000.0
2010-07-26 11:55:00,9.26,9.26,9.25,9.25,3004400.0,7.7923,7.7923,7.7839,7.7839,3004400.0
2010-07-26 12:00:00,9.25,9.26,9.25,9.25,2744000.0,7.7839,7.7923,7.7839,7.7839,2744000.0
2010-07-26 12:05:00,9.25,9.25,9.25,9.25,2791600.0,7.7839,7.7839,7.7839,7.7839,2791600.0
2010-07-26 12:10:00,9.25,9.25,9.24,9.24,2536800.0,7.7839,7.7839,7.7755,7.7755,2536800.0
2010-07-26 12:15:00,9.24,9.24,9.24,9.24,3558800.0,7.7755,7.7755,7.7755,7.7755,3558800.0
2010-07-26 12:20:00,9.24,9.25,9.23,9.25,2088800.0,7.7755,7.7839,7.7671,7.7839,2088800.0
2010-07-26 12:25:00,9.25,9.25,9.24,9.24,2564800.0,7.7839,7.7839,7.7755,7.7755,2564800.0
2010-07-26 12:30:00,9.24,9.25,9.23,9.23,3928400.0,7.7755,7.7839,7.7671,7.7671,3928400.0
2010-07-26 12:35:00,9.23,9.24,9.23,9.24,2231600.0,7.7671,7.7755,7.7671,7.7755,2231600.0
2010-07-26 12:40:00,9.24,9.24,9.22,9.22,6140400.0,7.7755,7.7755,7.7587,7.7587,6140400.0
2010-07-26 12:45:00,9.22,9.23,9.22,9.23,3939600.0,7.7587,7.7671,7.7587,7.7671,3939600.0
2010-07-26 12:50:00,9.23,9.24,9.22,9.23,4446400.0,7.7671,7.7755,7.7587,7.7671,4446400.0
2010-07-26 12:55:00,9.22,9.23,9.22,9.23,1982400.0,7.7587,7.7671,7.7587,7.7671,1982400.0
2010-07-26 13:00:00,9.23,9.23,9.23,9.23,2116800.0,7.7671,7.7671,7.7671,7.7671,2116800.0
2010-07-26 13:05:00,9.23,9.23,9.22,9.22,4200000.0,7.7671,7.7671,7.7587,7.7587,4200000.0
2010-07-26 13:10:00,9.22,9.22,9.21,9.22,7378000.0,7.7587,7.7587,7.7503,7.7587,7378000.0
2010-07-26 13:15:00,9.22,9.23,9.22,9.23,4284000.0,7.7587,7.7671,7.7587,7.7671,4284000.0
2010-07-26 13:20:00,9.23,9.24,9.22,9.22,4219600.0,7.7671,7.7755,7.7587,7.7587,4219600.0
2010-07-26 13:25:00,9.22,9.23,9.22,9.22,4978400.0,7.7587,7.7671,7.7587,7.7587,4978400.0
2010-07-26 13:30:00,9.22,9.23,9.22,9.23,2352000.0,7.7587,7.7671,7.7587,7.7671,2352000.0
2010-07-26 13:35:00,9.23,9.23,9.22,9.22,2562000.0,7.7671,7.7671,7.7587,7.7587,2562000.0
2010-07-26 13:40:00,9.22,9.24,9.22,9.24,3628800.0,7.7587,7.7755,7.7587,7.7755,3628800.0
2010-07-26 13:45:00,9.24,9.25,9.23,9.24,2130800.0,7.7755,7.7839,7.7671,7.7755,2130800.0
2010-07-26 13:50:00,9.24,9.24,9.23,9.24,1848000.0,7.7755,7.7755,7.7671,7.7755,1848000.0
2010-07-26 13:55:00,9.24,9.25,9.23,9.24,1554000.0,7.7755,7.7839,7.7671,7.7755,1554000.0
2010-07-26 14:00:00,9.24,9.24,9.23,9.24,2889600.0,7.7755,7.7755,7.7671,7.7755,2889600.0
2010-07-26 14:05:00,9.24,9.24,9.23,9.23,1632400.0,7.7755,7.7755,7.7671,7.7671,1632400.0
2010-07-26 14:10:00,9.24,9.24,9.23,9.24,1220800.0,7.7755,7.7755,7.7671,7.7755,1220800.0
2010-07-26 14:15:00,9.24,9.24,9.23,9.24,1738800.0,7.7755,7.7755,7.7671,7.7755,1738800.0
2010-07-26 14:20:00,9.24,9.24,9.22,9.23,2940000.0,7.7755,7.7755,7.7587,7.7671,2940000.0
2010-07-26 14:25:00,9.23,9.23,9.22,9.22,2055200.0,7.7671,7.7671,7.7587,7.7587,2055200.0
2010-07-26 14:30:00,9.22,9.23,9.21,9.21,5457200.0,7.7587,7.7671,7.7503,7.7503,5457200.0
2010-07-26 14:35:00,9.21,9.22,9.21,9.21,3673600.0,7.7503,7.7587,7.7503,7.7503,3673600.0
2010-07-26 14:40:00,9.21,9.22,9.21,9.22,2867200.0,7.7503,7.7587,7.7503,7.7587,2867200.0
2010-07-26 14:45:00,9.22,9.23,9.22,9.22,2209200.0,7.7587,7.7671,7.7587,7.7587,2209200.0
2010-07-26 14:50:00,9.22,9.22,9.21,9.22,3416000.0,7.7587,7.7587,7.7503,7.7587,3416000.0
2010-07-26 14:55:00,9.22,9.22,9.21,9.22,2626400.0,7.7587,7.7587,7.7503,7.7587,2626400.0
2010-07-26 15:00:00,9.22,9.25,9.22,9.24,6652800.0,7.7587,7.7839,7.7587,7.7755,6652800.0
2010-07-26 15:05:00,9.24,9.25,9.23,9.24,3292800.0,7.7755,7.7839,7.7671,7.7755,3292800.0
2010-07-26 15:10:00,9.24,9.24,9.23,9.24,1974000.0,7.7755,7.7755,7.7671,7.7755,1974000.0
2010-07-26 15:15:00,9.24,9.24,9.22,9.24,3189200.0,7.7755,7.7755,7.7587,7.7755,3189200.0
2010-07-26 15:20:00,9.24,9.24,9.23,9.24,4530400.0,7.7755,7.7755,7.7671,7.7755,4530400.0
2010-07-26 15:25:00,9.24,9.26,9.24,9.24,6890800.0,7.7755,7.7923,7.7755,7.7755,6890800.0
2010-07-26 15:30:00,9.24,9.25,9.24,9.25,3211600.0,7.7755,7.7839,7.7755,7.7839,3211600.0
2010-07-26 15:35:00,9.25,9.25,9.24,9.25,3298400.0,7.7839,7.7839,7.7755,7.7839,3298400.0
2010-07-26 15:40:00,9.25,9.25,9.24,9.24,3110800.0,7.7839,7.7839,7.7755,7.7755,3110800.0
2010-07-26 15:45:00,9.25,9.25,9.24,9.25,6591200.0,7.7839,7.7839,7.7755,7.7839,6591200.0
2010-07-26 15:50:00,9.25,9.26,9.24,9.24,6728400.0,7.7839,7.7923,7.7755,7.7755,6728400.0
2010-07-26 15:55:00,9.25,9.26,9.24,9.26,13988800.0,7.7839,7.7923,7.7755,7.7923,13988800.0
2010-07-27 09:30:00,9.32,9.35,9.3,9.34,22590400.0,7.8428,7.8681,7.826,7.8597,22590400.0
2010-07-27 09:35:00,9.34,9.36,9.32,9.36,16438800.0,7.8597,7.8765,7.8428,7.8765,16438800.0
2010-07-27 09:40:00,9.36,9.38,9.36,9.36,16898000.0,7.8765,7.8933,7.8765,7.8765,16898000.0
2010-07-27 09:45:00,9.36,9.38,9.36,9.37,16102800.0,7.8765,7.8933,7.8765,7.8849,16102800.0
2010-07-27 09:50:00,9.37,9.39,9.36,9.38,17334800.0,7.8849,7.9017,7.8765,7.8933,17334800.0
2010-07-27 09:55:00,9.38,9.41,9.38,9.4,16590000.0,7.8933,7.9186,7.8933,7.9102,16590000.0
2010-07-27 10:00:00,9.4,9.42,9.39,9.4,18001200.0,7.9102,7.927,7.9017,7.9102,18001200.0
2010-07-27 10:05:00,9.4,9.4,9.35,9.36,17138800.0,7.9102,7.9102,7.8681,7.8765,17138800.0
2010-07-27 10:10:00,9.36,9.37,9.35,9.36,12787600.0,7.8765,7.8849,7.8681,7.8765,12787600.0
2010-07-27 10:15:00,9.36,9.38,9.35,9.38,10785600.0,7.8765,7.8933,7.8681,7.8933,10785600.0
2010-07-27 10:20:00,9.38,9.39,9.37,9.38,8285200.0,7.8933,7.9017,7.8849,7.8933,8285200.0
2010-07-27 10:25:00,9.38,9.4,9.37,9.4,8103200.0,7.8933,7.9102,7.8849,7.9102,8103200.0
2010-07-27 10:30:00,9.4,9.41,9.38,9.38,9590000.0,7.9102,7.9186,7.8933,7.8933,9590000.0
2010-07-27 10:35:00,9.38,9.39,9.37,9.37,6647200.0,7.8933,7.9017,7.8849,7.8849,6647200.0
2010-07-27 10:40:00,9.37,9.38,9.37,9.37,5471200.0,7.8849,7.8933,7.8849,7.8849,5471200.0
2010-07-27 10:45:00,9.37,9.39,9.36,9.37,6874000.0,7.8849,7.9017,7.8765,7.8849,6874000.0
2010-07-27 10:50:00,9.38,9.39,9.36,9.38,5793200.0,7.8933,7.9017,7.8765,7.8933,5793200.0
2010-07-27 10:55:00,9.38,9.38,9.36,9.37,4564000.0,7.8933,7.8933,7.8765,7.8849,4564000.0
2010-07-27 11:00:00,9.37,9.37,9.34,9.35,9119600.0,7.8849,7.8849,7.8597,7.8681,9119600.0
2010-07-27 11:05:00,9.35,9.35,9.33,9.34,5684000.0,7.8681,7.8681,7.8513,7.8597,5684000.0
2010-07-27 11:10:00,9.34,9.35,9.34,9.35,3844400.0,7.8597,7.8681,7.8597,7.8681,3844400.0
2010-07-27 11:15:00,9.35,9.35,9.33,9.34,4838400.0,7.8681,7.8681,7.8513,7.8597,4838400.0
2010-07-27 11:20:00,9.34,9.37,9.34,9.36,5714800.0,7.8597,7.8849,7.8597,7.8765,5714800.0
2010-07-27 11:25:00,9.36,9.36,9.35,9.36,4029200.0,7.8765,7.8765,7.8681,7.8765,4029200.0
2010-07-27 11:30:00,9.36,9.37,9.36,9.37,4723600.0,7.8765,7.8849,7.8765,7.8849,4723600.0
2010-07-27 11:35:00,9.37,9.38,9.37,9.38,6092800.0,7.8849,7.8933,7.8849,7.8933,6092800.0
2010-07-27 11:40:00,9.38,9.38,9.37,9.37,3346000.0,7.8933,7.8933,7.8849,7.8849,3346000.0
2010-07-27 11:45:00,9.37,9.38,9.37,9.38,2503200.0,7.8849,7.8933,7.8849,7.8933,2503200.0
2010-07-27 11:50:00,9.38,9.38,9.37,9.38,2928800.0,7.8933,7.8933,7.8849,7.8933,2928800.0
2010-07-27 11:55:00,9.38,9.39,9.38,9.39,3782800.0,7.8933,7.9017,7.8933,7.9017,3782800.0
2010-07-27 12:00:00,9.39,9.4,9.38,9.38,7862400.0,7.9017,7.9102,7.8933,7.8933,7862400.0
2010-07-27 12:05:00,9.38,9.39,9.38,9.39,3382400.0,7.8933,7.9017,7.8933,7.9017,3382400.0
2010-07-27 12:10:00,9.39,9.41,9.39,9.41,11026400.0,7.9017,7.9186,7.9017,7.9186,11026400.0
2010-07-27 12:15:00,9.41,9.41,9.4,9.4,6241200.0,7.9186,7.9186,7.9102,7.9102,6241200.0
2010-07-27 12:20:00,9.4,9.41,9.4,9.4,2632000.0,7.9102,7.9186,7.9102,7.9102,2632000.0
2010-07-27 12:25:00,9.4,9.41,9.4,9.41,3116400.0,7.9102,7.9186,7.9102,7.9186,3116400.0
2010-07-27 12:30:00,9.4,9.41,9.4,9.4,2830800.0,7.9102,7.9186,7.9102,7.9102,2830800.0
2010-07-27 12:35:00,9.4,9.4,9.39,9.4,4331600.0,7.9102,7.9102,7.9017,7.9102,4331600.0
2010-07-27 12:40:00,9.4,9.42,9.4,9.42,7798000.0,7.9102,7.927,7.9102,7.927,7798000.0
2010-07-27 12:45:00,9.42,9.42,9.4,9.41,7431200.0,7.927,7.927,7.9102,7.9186,7431200.0
2010-07-27 12:50:00,9.41,9.42,9.4,9.4,3925600.0,7.9186,7.927,7.9102,7.9102,3925600.0
2010-07-27 12:55:00,9.4,9.41,9.4,9.41,3214400.0,7.9102,7.9186,7.9102,7.9186,3214400.0
2010-07-27 13:00:00,9.41,9.41,9.39,9.4,5373200.0,7.9186,7.9186,7.9017,7.9102,5373200.0
2010-07-27 13:05:00,9.4,9.4,9.39,9.4,3071600.0,7.9102,7.9102,7.9017,7.9102,3071600.0
2010-07-27 13:10:00,9.4,9.4,9.39,9.39,3631600.0,7.9102,7.9102,7.9017,7.9017,3631600.0
2010-07-27 13:15:00,9.39,9.4,9.39,9.39,2032800.0,7.9017,7.9102,7.9017,7.9017,2032800.0
2010-07-27 13:20:00,9.4,9.41,9.39,9.4,3796800.0,7.9102,7.9186,7.9017,7.9102,3796800.0
2010-07-27 13:25:00,9.4,9.41,9.38,9.39,6392400.0,7.9102,7.9186,7.8933,7.9017,6392400.0
2010-07-27 13:30:00,9.39,9.4,9.38,9.39,5468400.0,7.9017,7.9102,7.8933,7.9017,5468400.0
2010-07-27 13:35:00,9.39,9.4,9.39,9.4,2920400.0,7.9017,7.9102,7.9017,7.9102,2920400.0
2010-07-27 13:40:00,9.4,9.4,9.38,9.39,2965200.0,7.9102,7.9102,7.8933,7.9017,2965200.0
2010-07-27 13:45:00,9.39,9.42,9.39,9.42,7574000.0,7.9017,7.927,7.9017,7.927,7574000.0
2010-07-27 13:50:00,9.42,9.42,9.4,9.41,3822000.0,7.927,7.927,7.9102,7.9186,3822000.0
2010-07-27 13:55:00,9.4,9.42,9.4,9.41,5706400.0,7.9102,7.927,7.9102,7.9186,5706400.0
2010-07-27 14:00:00,9.41,9.42,9.4,9.4,3351600.0,7.9186,7.927,7.9102,7.9102,3351600.0
2010-07-27 14:05:00,9.4,9.43,9.4,9.42,6025600.0,7.9102,7.9354,7.9102,7.927,6025600.0
2010-07-27 14:10:00,9.42,9.43,9.41,9.42,6179600.0,7.927,7.9354,7.9186,7.927,6179600.0
2010-07-27 14:15:00,9.42,9.44,9.41,9.43,10483200.0,7.927,7.9438,7.9186,7.9354,10483200.0
2010-07-27 14:20:00,9.43,9.43,9.42,9.43,8254400.0,7.9354,7.9354,7.927,7.9354,8254400.0
2010-07-27 14:25:00,9.43,9.44,9.42,9.44,7890400.0,7.9354,7.9438,7.927,7.9438,7890400.0
2010-07-27 14:30:00,9.44,9.44,9.43,9.43,5174400.0,7.9438,7.9438,7.9354,7.9354,5174400.0
2010-07-27 14:35:00,9.43,9.44,9.43,9.43,4317600.0,7.9354,7.9438,7.9354,7.9354,4317600.0
2010-07-27 14:40:00,9.43,9.43,9.42,9.42,3276000.0,7.9354,7.9354,7.927,7.927,3276000.0
2010-07-27 14:45:00,9.42,9.44,9.42,9.44,3449600.0,7.927,7.9438,7.927,7.9438,3449600.0
2010-07-27 14:50:00,9.44,9.44,9.42,9.42,6258000.0,7.9438,7.9438,7.927,7.927,6258000.0
2010-07-27 14:55:00,9.42,9.44,9.42,9.44,5261200.0,7.927,7.9438,7.927,7.9438,5261200.0
2010-07-27 15:00:00,9.44,9.44,9.43,9.44,4975600.0,7.9438,7.9438,7.9354,7.9438,4975600.0
2010-07-27 15:05:00,9.44,9.45,9.43,9.44,5880000.0,7.9438,7.9522,7.9354,7.9438,5880000.0
2010-07-27 15:10:00,9.44,9.45,9.43,9.43,4970000.0,7.9438,7.9522,7.9354,7.9354,4970000.0
2010-07-27 15:15:00,9.43,9.45,9.43,9.44,8030400.0,7.9354,7.9522,7.9354,7.9438,8030400.0
2010-07-27 15:20:00,9.44,9.45,9.44,9.45,6627600.0,7.9438,7.9522,7.9438,7.9522,6627600.0
2010-07-27 15:25:00,9.45,9.46,9.44,9.45,6594000.0,7.9522,7.9607,7.9438,7.9522,6594000.0
2010-07-27 15:30:00,9.46,9.46,9.43,9.44,7966000.0,7.9607,7.9607,7.9354,7.9438,7966000.0
2010-07-27 15:35:00,9.44,9.45,9.43,9.43,5574800.0,7.9438,7.9522,7.9354,7.9354,5574800.0
2010-07-27 15:40:00,9.43,9.44,9.43,9.43,5448800.0,7.9354,7.9438,7.9354,7.9354,5448800.0
2010-07-27 15:45:00,9.43,9.44,9.43,9.43,7789600.0,7.9354,7.9438,7.9354,7.9354,7789600.0
2010-07-27 15:50:00,9.43,9.44,9.42,9.43,8624000.0,7.9354,7.9438,7.927,7.9354,8624000.0
2010-07-27 15:55:00,9.43,9.44,9.42,9.43,15262800.0,7.9354,7.9438,7.927,7.9354,15262800.0
2010-07-28 09:30:00,9.42,9.44,9.41,9.42,14988400.0,7.927,7.9438,7.9186,7.927,14988400.0
2010-07-28 09:35:00,9.42,9.48,9.42,9.47,25648000.0,7.927,7.9775,7.927,7.9691,25648000.0
2010-07-28 09:40:00,9.47,9.48,9.46,9.47,13588400.0,7.9691,7.9775,7.9607,7.9691,13588400.0
2010-07-28 09:45:00,9.47,9.49,9.47,9.48,14772800.0,7.9691,7.9859,7.9691,7.9775,14772800.0
2010-07-28 09:50:00,9.48,9.49,9.45,9.45,11365200.0,7.9775,7.9859,7.9522,7.9522,11365200.0
2010-07-28 09:55:00,9.45,9.49,9.45,9.49,15114400.0,7.9522,7.9859,7.9522,7.9859,15114400.0
2010-07-28 10:00:00,9.49,9.5,9.47,9.48,13927200.0,7.9859,7.9943,7.9691,7.9775,13927200.0
2010-07-28 10:05:00,9.48,9.49,9.45,9.45,8741600.0,7.9775,7.9859,7.9522,7.9522,8741600.0
2010-07-28 10:10:00,9.45,9.46,9.43,9.45,15145200.0,7.9522,7.9607,7.9354,7.9522,15145200.0
2010-07-28 10:15:00,9.45,9.46,9.44,9.46,7182000.0,7.9522,7.9607,7.9438,7.9607,7182000.0
2010-07-28 10:20:00,9.45,9.45,9.43,9.43,8134000.0,7.9522,7.9522,7.9354,7.9354,8134000.0
2010-07-28 10:25:00,9.44,9.45,9.43,9.45,5482400.0,7.9438,7.9522,7.9354,7.9522,5482400.0
2010-07-28 10:30:00,9.45,9.45,9.41,9.43,10808000.0,7.9522,7.9522,7.9186,7.9354,10808000.0
2010-07-28 10:35:00,9.43,9.44,9.42,9.43,6428800.0,7.9354,7.9438,7.927,7.9354,6428800.0
2010-07-28 10:40:00,9.43,9.45,9.43,9.44,4387600.0,7.9354,7.9522,7.9354,7.9438,4387600.0
2010-07-28 10:45:00,9.44,9.45,9.43,9.44,5922000.0,7.9438,7.9522,7.9354,7.9438,5922000.0
2010-07-28 10:50:00,9.44,9.44,9.42,9.43,4706800.0,7.9438,7.9438,7.927,7.9354,4706800.0
2010-07-28 10:55:00,9.43,9.44,9.42,9.43,3362800.0,7.9354,7.9438,7.927,7.9354,3362800.0
2010-07-28 11:00:00,9.43,9.44,9.42,9.42,4258800.0,7.9354,7.9438,7.927,7.927,4258800.0
2010-07-28 11:05:00,9.42,9.42,9.4,9.4,7786800.0,7.927,7.927,7.9102,7.9102,7786800.0
2010-07-28 11:10:00,9.4,9.42,9.4,9.42,5812800.0,7.9102,7.927,7.9102,7.927,5812800.0
2010-07-28 11:15:00,9.42,9.42,9.4,9.4,4275600.0,7.927,7.927,7.9102,7.9102,4275600.0
2010-07-28 11:20:00,9.4,9.42,9.4,9.42,4158000.0,7.9102,7.927,7.9102,7.927,4158000.0
2010-07-28 11:25:00,9.42,9.43,9.41,9.42,4090800.0,7.927,7.9354,7.9186,7.927,4090800.0
2010-07-28 11:30:00,9.42,9.43,9.41,9.43,2116800.0,7.927,7.9354,7.9186,7.9354,2116800.0
2010-07-28 11:35:00,9.42,9.43,9.42,9.43,5048400.0,7.927,7.9354,7.927,7.9354,5048400.0
2010-07-28 11:40:00,9.43,9.43,9.4,9.41,3729600.0,7.9354,7.9354,7.9102,7.9186,3729600.0
2010-07-28 11:45:00,9.41,9.41,9.4,9.4,3707200.0,7.9186,7.9186,7.9102,7.9102,3707200.0
2010-07-28 11:50:00,9.4,9.4,9.38,9.38,9892400.0,7.9102,7.9102,7.8933,7.8933,9892400.0
2010-07-28 11:55:00,9.38,9.39,9.38,9.39,4121600.0,7.8933,7.9017,7.8933,7.9017,4121600.0
2010-07-28 12:00:00,9.39,9.4,9.38,9.4,3690400.0,7.9017,7.9102,7.8933,7.9102,3690400.0
2010-07-28 12:05:00,9.4,9.4,9.38,9.39,2623600.0,7.9102,7.9102,7.8933,7.9017,2623600.0
2010-07-28 12:10:00,9.39,9.4,9.39,9.4,2842000.0,7.9017,7.9102,7.9017,7.9102,2842000.0
2010-07-28 12:15:00,9.4,9.41,9.39,9.4,3018400.0,7.9102,7.9186,7.9017,7.9102,3018400.0
2010-07-28 12:20:00,9.4,9.41,9.4,9.4,1946000.0,7.9102,7.9186,7.9102,7.9102,1946000.0
2010-07-28 12:25:00,9.4,9.41,9.39,9.39,2032800.0,7.9102,7.9186,7.9017,7.9017,2032800.0
2010-07-28 12:30:00,9.39,9.4,9.39,9.4,2192400.0,7.9017,7.9102,7.9017,7.9102,2192400.0
2010-07-28 12:35:00,9.39,9.4,9.39,9.4,1985200.0,7.9017,7.9102,7.9017,7.9102,1985200.0
2010-07-28 12:40:00,9.4,9.4,9.39,9.39,1660400.0,7.9102,7.9102,7.9017,7.9017,1660400.0
2010-07-28 12:45:00,9.39,9.4,9.37,9.37,6473600.0,7.9017,7.9102,7.8849,7.8849,6473600.0
2010-07-28 12:50:00,9.37,9.38,9.36,9.37,6725600.0,7.8849,7.8933,7.8765,7.8849,6725600.0
2010-07-28 12:55:00,9.37,9.38,9.37,9.38,3346000.0,7.8849,7.8933,7.8849,7.8933,3346000.0
2010-07-28 13:00:00,9.38,9.39,9.38,9.38,4149600.0,7.8933,7.9017,7.8933,7.8933,4149600.0
2010-07-28 13:05:00,9.38,9.39,9.37,9.39,3511200.0,7.8933,7.9017,7.8849,7.9017,3511200.0
2010-07-28 13:10:00,9.39,9.39,9.37,9.38,2318400.0,7.9017,7.9017,7.8849,7.8933,2318400.0
2010-07-28 13:15:00,9.38,9.38,9.36,9.36,2581600.0,7.8933,7.8933,7.8765,7.8765,2581600.0
2010-07-28 13:20:00,9.36,9.37,9.36,9.36,5460000.0,7.8765,7.8849,7.8765,7.8765,5460000.0
2010-07-28 13:25:00,9.36,9.36,9.33,9.34,10194800.0,7.8765,7.8765,7.8513,7.8597,10194800.0
2010-07-28 13:30:00,9.34,9.34,9.32,9.33,8688400.0,7.8597,7.8597,7.8428,7.8513,8688400.0
2010-07-28 13:35:00,9.33,9.34,9.33,9.33,4432400.0,7.8513,7.8597,7.8513,7.8513,4432400.0
2010-07-28 13:40:00,9.33,9.33,9.31,9.31,9466800.0,7.8513,7.8513,7.8344,7.8344,9466800.0
2010-07-28 13:45:00,9.32,9.32,9.3,9.31,8078000.0,7.8428,7.8428,7.826,7.8344,8078000.0
2010-07-28 13:50:00,9.31,9.33,9.3,9.32,5905200.0,7.8344,7.8513,7.826,7.8428,5905200.0
2010-07-28 13:55:00,9.32,9.32,9.31,9.32,3194800.0,7.8428,7.8428,7.8344,7.8428,3194800.0
2010-07-28 14:00:00,9.32,9.33,9.3,9.32,9352000.0,7.8428,7.8513,7.826,7.8428,9352000.0
2010-07-28 14:05:00,9.32,9.34,9.32,9.34,7960400.0,7.8428,7.8597,7.8428,7.8597,7960400.0
2010-07-28 14:10:00,9.34,9.35,9.33,9.33,5121200.0,7.8597,7.8681,7.8513,7.8513,5121200.0
2010-07-28 14:15:00,9.33,9.33,9.31,9.31,7806400.0,7.8513,7.8513,7.8344,7.8344,7806400.0
2010-07-28 14:20:00,9.31,9.34,9.31,9.33,6244000.0,7.8344,7.8597,7.8344,7.8513,6244000.0
2010-07-28 14:25:00,9.33,9.34,9.31,9.32,4586400.0,7.8513,7.8597,7.8344,7.8428,4586400.0
2010-07-28 14:30:00,9.32,9.33,9.32,9.32,3284400.0,7.8428,7.8513,7.8428,7.8428,3284400.0
2010-07-28 14:35:00,9.32,9.34,9.32,9.33,5146400.0,7.8428,7.8597,7.8428,7.8513,5146400.0
2010-07-28 14:40:00,9.33,9.34,9.32,9.32,3668000.0,7.8513,7.8597,7.8428,7.8428,3668000.0
2010-07-28 14:45:00,9.32,9.33,9.31,9.31,4188800.0,7.8428,7.8513,7.8344,7.8344,4188800.0
2010-07-28 14:50:00,9.31,9.33,9.31,9.33,3651200.0,7.8344,7.8513,7.8344,7.8513,3651200.0
2010-07-28 14:55:00,9.33,9.33,9.32,9.32,2788800.0,7.8513,7.8513,7.8428,7.8428,2788800.0
2010-07-28 15:00:00,9.32,9.33,9.31,9.32,3530800.0,7.8428,7.8513,7.8344,7.8428,3530800.0
2010-07-28 15:05:00,9.31,9.32,9.31,9.31,4664800.0,7.8344,7.8428,7.8344,7.8344,4664800.0
2010-07-28 15:10:00,9.31,9.31,9.29,9.31,6350400.0,7.8344,7.8344,7.8176,7.8344,6350400.0
2010-07-28 15:15:00,9.31,9.32,9.3,9.32,5409600.0,7.8344,7.8428,7.826,7.8428,5409600.0
2010-07-28 15:20:00,9.31,9.32,9.3,9.32,4768400.0,7.8344,7.8428,7.826,7.8428,4768400.0
2010-07-28 15:25:00,9.32,9.33,9.32,9.33,5787600.0,7.8428,7.8513,7.8428,7.8513,5787600.0
2010-07-28 15:30:00,9.33,9.34,9.33,9.33,7162400.0,7.8513,7.8597,7.8513,7.8513,7162400.0
2010-07-28 15:35:00,9.33,9.33,9.32,9.32,3998400.0,7.8513,7.8513,7.8428,7.8428,3998400.0
2010-07-28 15:40:00,9.32,9.34,9.32,9.33,3934000.0,7.8428,7.8597,7.8428,7.8513,3934000.0
2010-07-28 15:45:00,9.34,9.34,9.33,9.33,5359200.0,7.8597,7.8597,7.8513,7.8513,5359200.0
2010-07-28 15:50:00,9.33,9.33,9.32,9.33,7218400.0,7.8513,7.8513,7.8428,7.8513,7218400.0
2010-07-28 15:55:00,9.33,9.34,9.32,9.32,10920000.0,7.8513,7.8597,7.8428,7.8428,10920000.0
2010-07-29 09:30:00,9.31,9.32,9.27,9.29,26205200.0,7.8344,7.8428,7.8008,7.8176,26205200.0
2010-07-29 09:35:00,9.29,9.37,9.28,9.36,23657200.0,7.8176,7.8849,7.8092,7.8765,23657200.0
2010-07-29 09:40:00,9.36,9.37,9.34,9.36,12549600.0,7.8765,7.8849,7.8597,7.8765,12549600.0
2010-07-29 09:45:00,9.35,9.38,9.35,9.37,18827200.0,7.8681,7.8933,7.8681,7.8849,18827200.0
2010-07-29 09:50:00,9.37,9.37,9.35,9.36,9828000.0,7.8849,7.8849,7.8681,7.8765,9828000.0
2010-07-29 09:55:00,9.36,9.36,9.34,9.35,6650000.0,7.8765,7.8765,7.8597,7.8681,6650000.0
2010-07-29 10:00:00,9.35,9.35,9.31,9.32,10021200.0,7.8681,7.8681,7.8344,7.8428,10021200.0
2010-07-29 10:05:00,9.32,9.34,9.32,9.34,8542800.0,7.8428,7.8597,7.8428,7.8597,8542800.0
2010-07-29 10:10:00,9.34,9.35,9.32,9.32,7268800.0,7.8597,7.8681,7.8428,7.8428,7268800.0
2010-07-29 10:15:00,9.32,9.34,9.32,9.34,4664800.0,7.8428,7.8597,7.8428,7.8597,4664800.0
2010-07-29 10:20:00,9.33,9.34,9.31,9.33,7918400.0,7.8513,7.8597,7.8344,7.8513,7918400.0
2010-07-29 10:25:00,9.33,9.34,9.31,9.32,5871600.0,7.8513,7.8597,7.8344,7.8428,5871600.0
2010-07-29 10:30:00,9.32,9.33,9.31,9.33,5611200.0,7.8428,7.8513,7.8344,7.8513,5611200.0
2010-07-29 10:35:00,9.33,9.33,9.3,9.3,4970000.0,7.8513,7.8513,7.826,7.826,4970000.0
2010-07-29 10:40:00,9.3,9.31,9.29,9.3,5843600.0,7.826,7.8344,7.8176,7.826,5843600.0
2010-07-29 10:45:00,9.3,9.3,9.29,9.29,5451600.0,7.826,7.826,7.8176,7.8176,5451600.0
2010-07-29 10:50:00,9.29,9.3,9.29,9.29,5465600.0,7.8176,7.826,7.8176,7.8176,5465600.0
2010-07-29 10:55:00,9.29,9.33,9.29,9.29,4622800.0,7.8176,7.8513,7.8176,7.8176,4622800.0
2010-07-29 11:00:00,9.29,9.29,9.27,9.28,6806800.0,7.8176,7.8176,7.8008,7.8092,6806800.0
2010-07-29 11:05:00,9.28,9.28,9.26,9.27,6963600.0,7.8092,7.8092,7.7923,7.8008,6963600.0
2010-07-29 11:10:00,9.27,9.28,9.26,9.27,4936400.0,7.8008,7.8092,7.7923,7.8008,4936400.0
2010-07-29 11:15:00,9.27,9.27,9.24,9.24,9853200.0,7.8008,7.8008,7.7755,7.7755,9853200.0
2010-07-29 11:20:00,9.24,9.25,9.23,9.24,10522400.0,7.7755,7.7839,7.7671,7.7755,10522400.0
2010-07-29 11:25:00,9.24,9.25,9.22,9.22,8008000.0,7.7755,7.7839,7.7587,7.7587,8008000.0
2010-07-29 11:30:00,9.22,9.22,9.19,9.2,14218400.0,7.7587,7.7587,7.7334,7.7419,14218400.0
2010-07-29 11:35:00,9.2,9.22,9.2,9.21,7338800.0,7.7419,7.7587,7.7419,7.7503,7338800.0
2010-07-29 11:40:00,9.21,9.22,9.2,9.21,5658800.0,7.7503,7.7587,7.7419,7.7503,5658800.0
2010-07-29 11:45:00,9.21,9.22,9.2,9.21,6725600.0,7.7503,7.7587,7.7419,7.7503,6725600.0
2010-07-29 11:50:00,9.21,9.22,9.2,9.2,6028400.0,7.7503,7.7587,7.7419,7.7419,6028400.0
2010-07-29 11:55:00,9.2,9.21,9.19,9.2,5157600.0,7.7419,7.7503,7.7334,7.7419,5157600.0
2010-07-29 12:00:00,9.2,9.2,9.16,9.17,10374000.0,7.7419,7.7419,7.7082,7.7166,10374000.0
2010-07-29 12:05:00,9.17,9.19,9.16,9.19,9058000.0,7.7166,7.7334,7.7082,7.7334,9058000.0
2010-07-29 12:10:00,9.18,9.19,9.17,9.19,3693200.0,7.725,7.7334,7.7166,7.7334,3693200.0
2010-07-29 12:15:00,9.19,9.19,9.18,9.19,6885200.0,7.7334,7.7334,7.725,7.7334,6885200.0
2010-07-29 12:20:00,9.19,9.19,9.18,9.18,2993200.0,7.7334,7.7334,7.725,7.725,2993200.0
2010-07-29 12:25:00,9.18,9.18,9.17,9.17,7050400.0,7.725,7.725,7.7166,7.7166,7050400.0
2010-07-29 12:30:00,9.17,9.18,9.17,9.17,5289200.0,7.7166,7.725,7.7166,7.7166,5289200.0
2010-07-29 12:35:00,9.17,9.18,9.17,9.17,5339600.0,7.7166,7.725,7.7166,7.7166,5339600.0
2010-07-29 12:40:00,9.17,9.17,9.16,9.16,5042800.0,7.7166,7.7166,7.7082,7.7082,5042800.0
2010-07-29 12:45:00,9.17,9.17,9.15,9.15,9578800.0,7.7166,7.7166,7.6998,7.6998,9578800.0
2010-07-29 12:50:00,9.15,9.18,9.15,9.17,7187600.0,7.6998,7.725,7.6998,7.7166,7187600.0
2010-07-29 12:55:00,9.17,9.19,9.17,9.19,6353200.0,7.7166,7.7334,7.7166,7.7334,6353200.0
2010-07-29 13:00:00,9.19,9.2,9.18,9.19,6098400.0,7.7334,7.7419,7.725,7.7334,6098400.0
2010-07-29 13:05:00,9.19,9.2,9.19,9.19,4482800.0,7.7334,7.7419,7.7334,7.7334,4482800.0
2010-07-29 13:10:00,9.19,9.2,9.18,9.2,4841200.0,7.7334,7.7419,7.725,7.7419,4841200.0
2010-07-29 13:15:00,9.2,9.21,9.19,9.2,4855200.0,7.7419,7.7503,7.7334,7.7419,4855200.0
2010-07-29 13:20:00,9.2,9.2,9.17,9.18,5695200.0,7.7419,7.7419,7.7166,7.725,5695200.0
2010-07-29 13:25:00,9.18,9.18,9.18,9.18,6750800.0,7.725,7.725,7.725,7.725,6750800.0
2010-07-29 13:30:00,9.18,9.19,9.17,9.19,10514000.0,7.725,7.7334,7.7166,7.7334,10514000.0
2010-07-29 13:35:00,9.19,9.19,9.18,9.18,5698000.0,7.7334,7.7334,7.725,7.725,5698000.0
2010-07-29 13:40:00,9.18,9.21,9.18,9.2,5073600.0,7.725,7.7503,7.725,7.7419,5073600.0
2010-07-29 13:45:00,9.2,9.2,9.19,9.2,4527600.0,7.7419,7.7419,7.7334,7.7419,4527600.0
2010-07-29 13:50:00,9.2,9.21,9.19,9.19,5233200.0,7.7419,7.7503,7.7334,7.7334,5233200.0
2010-07-29 13:55:00,9.19,9.2,9.19,9.19,3231200.0,7.7334,7.7419,7.7334,7.7334,3231200.0
2010-07-29 14:00:00,9.19,9.2,9.18,9.19,2273600.0,7.7334,7.7419,7.725,7.7334,2273600.0
2010-07-29 14:05:00,9.19,9.21,9.17,9.18,15503600.0,7.7334,7.7503,7.7166,7.725,15503600.0
2010-07-29 14:10:00,9.17,9.19,9.17,9.19,5625200.0,7.7166,7.7334,7.7166,7.7334,5625200.0
2010-07-29 14:15:00,9.19,9.2,9.18,9.19,3452400.0,7.7334,7.7419,7.725,7.7334,3452400.0
2010-07-29 14:20:00,9.19,9.21,9.19,9.2,4393200.0,7.7334,7.7503,7.7334,7.7419,4393200.0
2010-07-29 14:25:00,9.19,9.22,9.19,9.22,7173600.0,7.7334,7.7587,7.7334,7.7587,7173600.0
2010-07-29 14:30:00,9.22,9.24,9.22,9.22,7243600.0,7.7587,7.7755,7.7587,7.7587,7243600.0
2010-07-29 14:35:00,9.22,9.26,9.22,9.25,9858800.0,7.7587,7.7923,7.7587,7.7839,9858800.0
2010-07-29 14:40:00,9.25,9.29,9.25,9.27,15797600.0,7.7839,7.8176,7.7839,7.8008,15797600.0
2010-07-29 14:45:00,9.27,9.29,9.27,9.28,7887600.0,7.8008,7.8176,7.8008,7.8092,7887600.0
2010-07-29 14:50:00,9.28,9.29,9.27,9.27,11244800.0,7.8092,7.8176,7.8008,7.8008,11244800.0
2010-07-29 14:55:00,9.27,9.28,9.26,9.27,5493600.0,7.8008,7.8092,7.7923,7.8008,5493600.0
2010-07-29 15:00:00,9.28,9.28,9.26,9.26,4863600.0,7.8092,7.8092,7.7923,7.7923,4863600.0
2010-07-29 15:05:00,9.26,9.28,9.26,9.27,5499200.0,7.7923,7.8092,7.7923,7.8008,5499200.0
2010-07-29 15:10:00,9.27,9.29,9.26,9.28,10298400.0,7.8008,7.8176,7.7923,7.8092,10298400.0
2010-07-29 15:15:00,9.28,9.3,9.28,9.29,7893200.0,7.8092,7.826,7.8092,7.8176,7893200.0
2010-07-29 15:20:00,9.29,9.29,9.28,9.29,6482000.0,7.8176,7.8176,7.8092,7.8176,6482000.0
2010-07-29 15:25:00,9.29,9.29,9.27,9.28,5770800.0,7.8176,7.8176,7.8008,7.8092,5770800.0
2010-07-29 15:30:00,9.28,9.28,9.25,9.26,9203600.0,7.8092,7.8092,7.7839,7.7923,9203600.0
2010-07-29 15:35:00,9.26,9.27,9.25,9.25,5846400.0,7.7923,7.8008,7.7839,7.7839,5846400.0
2010-07-29 15:40:00,9.25,9.26,9.22,9.25,10270400.0,7.7839,7.7923,7.7587,7.7839,10270400.0
2010-07-29 15:45:00,9.25,9.25,9.23,9.23,9226000.0,7.7839,7.7839,7.7671,7.7671,9226000.0
2010-07-29 15:50:00,9.23,9.24,9.23,9.23,8811600.0,7.7671,7.7755,7.7671,7.7671,8811600.0
2010-07-29 15:55:00,9.23,9.25,9.21,9.22,17427200.0,7.7671,7.7839,7.7503,7.7587,17427200.0
2010-07-30 09:30:00,9.14,9.16,9.13,9.16,16730000.0,7.6914,7.7082,7.683,7.7082,16730000.0
2010-07-30 09:35:00,9.16,9.16,9.11,9.12,13731200.0,7.7082,7.7082,7.6661,7.6745,13731200.0
2010-07-30 09:40:00,9.11,9.15,9.1,9.13,16296000.0,7.6661,7.6998,7.6577,7.683,16296000.0
2010-07-30 09:45:00,9.13,9.16,9.12,9.13,12448800.0,7.683,7.7082,7.6745,7.683,12448800.0
2010-07-30 09:50:00,9.13,9.14,9.12,9.13,5790400.0,7.683,7.6914,7.6745,7.683,5790400.0
2010-07-30 09:55:00,9.13,9.15,9.12,9.13,12838000.0,7.683,7.6998,7.6745,7.683,12838000.0
2010-07-30 10:00:00,9.14,9.19,9.13,9.18,10368400.0,7.6914,7.7334,7.683,7.725,10368400.0
2010-07-30 10:05:00,9.18,9.21,9.18,9.18,10852800.0,7.725,7.7503,7.725,7.725,10852800.0
2010-07-30 10:10:00,9.18,9.19,9.17,9.18,9052400.0,7.725,7.7334,7.7166,7.725,9052400.0
2010-07-30 10:15:00,9.18,9.19,9.16,9.16,6781600.0,7.725,7.7334,7.7082,7.7082,6781600.0
2010-07-30 10:20:00,9.16,9.18,9.16,9.17,4718000.0,7.7082,7.725,7.7082,7.7166,4718000.0
2010-07-30 10:25:00,9.17,9.19,9.17,9.18,4692800.0,7.7166,7.7334,7.7166,7.725,4692800.0
2010-07-30 10:30:00,9.18,9.22,9.18,9.21,13720000.0,7.725,7.7587,7.725,7.7503,13720000.0
2010-07-30 10:35:00,9.21,9.22,9.2,9.22,7047600.0,7.7503,7.7587,7.7419,7.7587,7047600.0
2010-07-30 10:40:00,9.22,9.26,9.22,9.24,13361600.0,7.7587,7.7923,7.7587,7.7755,13361600.0
2010-07-30 10:45:00,9.24,9.25,9.23,9.24,8019200.0,7.7755,7.7839,7.7671,7.7755,8019200.0
2010-07-30 10:50:00,9.24,9.25,9.22,9.22,6106800.0,7.7755,7.7839,7.7587,7.7587,6106800.0
2010-07-30 10:55:00,9.22,9.23,9.21,9.23,4186000.0,7.7587,7.7671,7.7503,7.7671,4186000.0
2010-07-30 11:00:00,9.23,9.24,9.21,9.24,5768000.0,7.7671,7.7755,7.7503,7.7755,5768000.0
2010-07-30 11:05:00,9.24,9.24,9.22,9.23,1755600.0,7.7755,7.7755,7.7587,7.7671,1755600.0
2010-07-30 11:10:00,9.23,9.23,9.22,9.23,2984800.0,7.7671,7.7671,7.7587,7.7671,2984800.0
2010-07-30 11:15:00,9.23,9.23,9.21,9.22,2044000.0,7.7671,7.7671,7.7503,7.7587,2044000.0
2010-07-30 11:20:00,9.22,9.22,9.2,9.21,5636400.0,7.7587,7.7587,7.7419,7.7503,5636400.0
2010-07-30 11:25:00,9.2,9.21,9.2,9.2,2668400.0,7.7419,7.7503,7.7419,7.7419,2668400.0
2010-07-30 11:30:00,9.2,9.22,9.2,9.2,2732800.0,7.7419,7.7587,7.7419,7.7419,2732800.0
2010-07-30 11:35:00,9.2,9.21,9.18,9.2,4860800.0,7.7419,7.7503,7.725,7.7419,4860800.0
2010-07-30 11:40:00,9.2,9.2,9.19,9.19,2752400.0,7.7419,7.7419,7.7334,7.7334,2752400.0
2010-07-30 11:45:00,9.19,9.21,9.19,9.19,4107600.0,7.7334,7.7503,7.7334,7.7334,4107600.0
2010-07-30 11:50:00,9.19,9.21,9.19,9.21,3592400.0,7.7334,7.7503,7.7334,7.7503,3592400.0
2010-07-30 11:55:00,9.21,9.22,9.2,9.22,4020800.0,7.7503,7.7587,7.7419,7.7587,4020800.0
2010-07-30 12:00:00,9.22,9.23,9.22,9.22,3749200.0,7.7587,7.7671,7.7587,7.7587,3749200.0
2010-07-30 12:05:00,9.22,9.23,9.21,9.22,2517200.0,7.7587,7.7671,7.7503,7.7587,2517200.0
2010-07-30 12:10:00,9.22,9.22,9.19,9.21,5096000.0,7.7587,7.7587,7.7334,7.7503,5096000.0
2010-07-30 12:15:00,9.21,9.22,9.2,9.21,2147600.0,7.7503,7.7587,7.7419,7.7503,2147600.0
2010-07-30 12:20:00,9.21,9.22,9.2,9.21,1584800.0,7.7503,7.7587,7.7419,7.7503,1584800.0
2010-07-30 12:25:00,9.21,9.22,9.21,9.21,1741600.0,7.7503,7.7587,7.7503,7.7503,1741600.0
2010-07-30 12:30:00,9.21,9.22,9.21,9.21,1590400.0,7.7503,7.7587,7.7503,7.7503,1590400.0
2010-07-30 12:35:00,9.21,9.23,9.21,9.22,2564800.0,7.7503,7.7671,7.7503,7.7587,2564800.0
2010-07-30 12:40:00,9.22,9.24,9.22,9.24,3155600.0,7.7587,7.7755,7.7587,7.7755,3155600.0
2010-07-30 12:45:00,9.24,9.25,9.23,9.23,3365600.0,7.7755,7.7839,7.7671,7.7671,3365600.0
2010-07-30 12:50:00,9.23,9.24,9.23,9.23,1377600.0,7.7671,7.7755,7.7671,7.7671,1377600.0
2010-07-30 12:55:00,9.23,9.24,9.23,9.24,1094800.0,7.7671,7.7755,7.7671,7.7755,1094800.0
2010-07-30 13:00:00,9.24,9.24,9.23,9.23,2338000.0,7.7755,7.7755,7.7671,7.7671,2338000.0
2010-07-30 13:05:00,9.23,9.24,9.23,9.23,837200.0,7.7671,7.7755,7.7671,7.7671,837200.0
2010-07-30 13:10:00,9.23,9.23,9.22,9.22,4460400.0,7.7671,7.7671,7.7587,7.7587,4460400.0
2010-07-30 13:15:00,9.22,9.23,9.19,9.2,5975200.0,7.7587,7.7671,7.7334,7.7419,5975200.0
2010-07-30 13:20:00,9.2,9.2,9.19,9.2,2517200.0,7.7419,7.7419,7.7334,7.7419,2517200.0
2010-07-30 13:25:00,9.2,9.22,9.2,9.21,2452800.0,7.7419,7.7587,7.7419,7.7503,2452800.0
2010-07-30 13:30:00,9.21,9.21,9.19,9.19,2559200.0,7.7503,7.7503,7.7334,7.7334,2559200.0
2010-07-30 13:35:00,9.19,9.2,9.18,9.19,3360000.0,7.7334,7.7419,7.725,7.7334,3360000.0
2010-07-30 13:40:00,9.19,9.2,9.19,9.19,1570800.0,7.7334,7.7419,7.7334,7.7334,1570800.0
2010-07-30 13:45:00,9.19,9.2,9.19,9.19,1433600.0,7.7334,7.7419,7.7334,7.7334,1433600.0
2010-07-30 13:50:00,9.19,9.2,9.19,9.19,1397200.0,7.7334,7.7419,7.7334,7.7334,1397200.0
2010-07-30 13:55:00,9.19,9.19,9.15,9.16,7725200.0,7.7334,7.7334,7.6998,7.7082,7725200.0
2010-07-30 14:00:00,9.16,9.18,9.15,9.16,4947600.0,7.7082,7.725,7.6998,7.7082,4947600.0
2010-07-30 14:05:00,9.16,9.18,9.16,9.17,3553200.0,7.7082,7.725,7.7082,7.7166,3553200.0
2010-07-30 14:10:00,9.17,9.2,9.17,9.19,5238800.0,7.7166,7.7419,7.7166,7.7334,5238800.0
2010-07-30 14:15:00,9.19,9.21,9.18,9.2,4718000.0,7.7334,7.7503,7.725,7.7419,4718000.0
2010-07-30 14:20:00,9.2,9.21,9.2,9.2,3735200.0,7.7419,7.7503,7.7419,7.7419,3735200.0
2010-07-30 14:25:00,9.2,9.21,9.19,9.21,3410400.0,7.7419,7.7503,7.7334,7.7503,3410400.0
2010-07-30 14:30:00,9.21,9.21,9.2,9.21,1699600.0,7.7503,7.7503,7.7419,7.7503,1699600.0
2010-07-30 14:35:00,9.21,9.21,9.2,9.2,1982400.0,7.7503,7.7503,7.7419,7.7419,1982400.0
2010-07-30 14:40:00,9.2,9.22,9.19,9.21,4060000.0,7.7419,7.7587,7.7334,7.7503,4060000.0
2010-07-30 14:45:00,9.21,9.21,9.2,9.2,1898400.0,7.7503,7.7503,7.7419,7.7419,1898400.0
2010-07-30 14:50:00,9.2,9.2,9.19,9.2,2693600.0,7.7419,7.7419,7.7334,7.7419,2693600.0
2010-07-30 14:55:00,9.2,9.2,9.18,9.19,3466400.0,7.7419,7.7419,7.725,7.7334,3466400.0
2010-07-30 15:00:00,9.19,9.2,9.18,9.19,2340800.0,7.7334,7.7419,7.725,7.7334,2340800.0
2010-07-30 15:05:00,9.19,9.21,9.19,9.21,2508800.0,7.7334,7.7503,7.7334,7.7503,2508800.0
2010-07-30 15:10:00,9.21,9.24,9.2,9.24,10390800.0,7.7503,7.7755,7.7419,7.7755,10390800.0
2010-07-30 15:15:00,9.24,9.26,9.24,9.25,8881600.0,7.7755,7.7923,7.7755,7.7839,8881600.0
2010-07-30 15:20:00,9.25,9.28,9.25,9.26,11222400.0,7.7839,7.8092,7.7839,7.7923,11222400.0
2010-07-30 15:25:00,9.26,9.26,9.24,9.25,7100800.0,7.7923,7.7923,7.7755,7.7839,7100800.0
2010-07-30 15:30:00,9.25,9.25,9.23,9.24,3463600.0,7.7839,7.7839,7.7671,7.7755,3463600.0
2010-07-30 15:35:00,9.24,9.24,9.22,9.23,4253200.0,7.7755,7.7755,7.7587,7.7671,4253200.0
2010-07-30 15:40:00,9.23,9.25,9.22,9.24,3976000.0,7.7671,7.7839,7.7587,7.7755,3976000.0
2010-07-30 15:45:00,9.24,9.25,9.23,9.23,5930400.0,7.7755,7.7839,7.7671,7.7671,5930400.0
2010-07-30 15:50:00,9.23,9.23,9.2,9.21,9290400.0,7.7671,7.7671,7.7419,7.7503,9290400.0
2010-07-30 15:55:00,9.21,9.23,9.18,9.19,17889200.0,7.7503,7.7671,7.725,7.7334,17889200.0
2010-08-02 09:30:00,9.3,9.33,9.28,9.29,23688000.0,7.826,7.8513,7.8092,7.8176,23688000.0
2010-08-02 09:35:00,9.29,9.3,9.29,9.29,9200800.0,7.8176,7.826,7.8176,7.8176,9200800.0
2010-08-02 09:40:00,9.29,9.3,9.28,9.3,9002000.0,7.8176,7.826,7.8092,7.826,9002000.0
2010-08-02 09:45:00,9.3,9.3,9.27,9.3,8386000.0,7.826,7.826,7.8008,7.826,8386000.0
2010-08-02 09:50:00,9.3,9.3,9.28,9.29,6112400.0,7.826,7.826,7.8092,7.8176,6112400.0
2010-08-02 09:55:00,9.29,9.3,9.28,9.29,5306000.0,7.8176,7.826,7.8092,7.8176,5306000.0
2010-08-02 10:00:00,9.29,9.35,9.28,9.35,25214000.0,7.8176,7.8681,7.8092,7.8681,25214000.0
2010-08-02 10:05:00,9.35,9.35,9.33,9.33,11678800.0,7.8681,7.8681,7.8513,7.8513,11678800.0
2010-08-02 10:10:00,9.33,9.36,9.33,9.36,8296400.0,7.8513,7.8765,7.8513,7.8765,8296400.0
2010-08-02 10:15:00,9.35,9.37,9.35,9.36,12104400.0,7.8681,7.8849,7.8681,7.8765,12104400.0
2010-08-02 10:20:00,9.36,9.37,9.35,9.35,6703200.0,7.8765,7.8849,7.8681,7.8681,6703200.0
2010-08-02 10:25:00,9.35,9.37,9.35,9.36,5535600.0,7.8681,7.8849,7.8681,7.8765,5535600.0
2010-08-02 10:30:00,9.36,9.36,9.35,9.36,5395600.0,7.8765,7.8765,7.8681,7.8765,5395600.0
2010-08-02 10:35:00,9.36,9.37,9.35,9.35,8047200.0,7.8765,7.8849,7.8681,7.8681,8047200.0
2010-08-02 10:40:00,9.35,9.36,9.34,9.36,8803200.0,7.8681,7.8765,7.8597,7.8765,8803200.0
2010-08-02 10:45:00,9.36,9.36,9.35,9.36,5628000.0,7.8765,7.8765,7.8681,7.8765,5628000.0
2010-08-02 10:50:00,9.36,9.38,9.36,9.37,10480400.0,7.8765,7.8933,7.8765,7.8849,10480400.0
2010-08-02 10:55:00,9.37,9.38,9.37,9.37,5364800.0,7.8849,7.8933,7.8849,7.8849,5364800.0
2010-08-02 11:00:00,9.37,9.38,9.36,9.38,4718000.0,7.8849,7.8933,7.8765,7.8933,4718000.0
2010-08-02 11:05:00,9.38,9.38,9.37,9.37,3606400.0,7.8933,7.8933,7.8849,7.8849,3606400.0
2010-08-02 11:10:00,9.37,9.37,9.35,9.36,4309200.0,7.8849,7.8849,7.8681,7.8765,4309200.0
2010-08-02 11:15:00,9.36,9.36,9.35,9.36,2931600.0,7.8765,7.8765,7.8681,7.8765,2931600.0
2010-08-02 11:20:00,9.36,9.36,9.35,9.36,2324000.0,7.8765,7.8765,7.8681,7.8765,2324000.0
2010-08-02 11:25:00,9.36,9.37,9.36,9.36,4359600.0,7.8765,7.8849,7.8765,7.8765,4359600.0
2010-08-02 11:30:00,9.37,9.37,9.36,9.37,5709200.0,7.8849,7.8849,7.8765,7.8849,5709200.0
2010-08-02 11:35:00,9.37,9.37,9.36,9.36,2615200.0,7.8849,7.8849,7.8765,7.8765,2615200.0
2010-08-02 11:40:00,9.36,9.37,9.36,9.36,2408000.0,7.8765,7.8849,7.8765,7.8765,2408000.0
2010-08-02 11:45:00,9.36,9.37,9.36,9.36,2542400.0,7.8765,7.8849,7.8765,7.8765,2542400.0
2010-08-02 11:50:00,9.36,9.36,9.36,9.36,2371600.0,7.8765,7.8765,7.8765,7.8765,2371600.0
2010-08-02 11:55:00,9.36,9.37,9.36,9.37,3354400.0,7.8765,7.8849,7.8765,7.8849,3354400.0
2010-08-02 12:00:00,9.37,9.37,9.36,9.36,2934400.0,7.8849,7.8849,7.8765,7.8765,2934400.0
2010-08-02 12:05:00,9.36,9.37,9.36,9.36,2007600.0,7.8765,7.8849,7.8765,7.8765,2007600.0
2010-08-02 12:10:00,9.36,9.37,9.36,9.37,1335600.0,7.8765,7.8849,7.8765,7.8849,1335600.0
2010-08-02 12:15:00,9.36,9.37,9.36,9.36,3295600.0,7.8765,7.8849,7.8765,7.8765,3295600.0
2010-08-02 12:20:00,9.36,9.36,9.36,9.36,2744000.0,7.8765,7.8765,7.8765,7.8765,2744000.0
2010-08-02 12:25:00,9.36,9.36,9.35,9.35,3052000.0,7.8765,7.8765,7.8681,7.8681,3052000.0
2010-08-02 12:30:00,9.35,9.36,9.35,9.36,1542800.0,7.8681,7.8765,7.8681,7.8765,1542800.0
2010-08-02 12:35:00,9.36,9.36,9.35,9.36,2049600.0,7.8765,7.8765,7.8681,7.8765,2049600.0
2010-08-02 12:40:00,9.36,9.36,9.36,9.36,1831200.0,7.8765,7.8765,7.8765,7.8765,1831200.0
2010-08-02 12:45:00,9.36,9.36,9.35,9.35,2298800.0,7.8765,7.8765,7.8681,7.8681,2298800.0
2010-08-02 12:50:00,9.35,9.37,9.35,9.37,2721600.0,7.8681,7.8849,7.8681,7.8849,2721600.0
2010-08-02 12:55:00,9.37,9.37,9.36,9.37,2041200.0,7.8849,7.8849,7.8765,7.8849,2041200.0
2010-08-02 13:00:00,9.36,9.37,9.36,9.36,2178400.0,7.8765,7.8849,7.8765,7.8765,2178400.0
2010-08-02 13:05:00,9.36,9.37,9.36,9.36,1237600.0,7.8765,7.8849,7.8765,7.8765,1237600.0
2010-08-02 13:10:00,9.36,9.37,9.36,9.36,2287600.0,7.8765,7.8849,7.8765,7.8765,2287600.0
2010-08-02 13:15:00,9.36,9.36,9.36,9.36,1775200.0,7.8765,7.8765,7.8765,7.8765,1775200.0
2010-08-02 13:20:00,9.36,9.36,9.36,9.36,2153200.0,7.8765,7.8765,7.8765,7.8765,2153200.0
2010-08-02 13:25:00,9.36,9.36,9.35,9.35,2898000.0,7.8765,7.8765,7.8681,7.8681,2898000.0
2010-08-02 13:30:00,9.35,9.35,9.33,9.34,7070000.0,7.8681,7.8681,7.8513,7.8597,7070000.0
2010-08-02 13:35:00,9.34,9.35,9.34,9.35,3519600.0,7.8597,7.8681,7.8597,7.8681,3519600.0
2010-08-02 13:40:00,9.35,9.35,9.34,9.34,3441200.0,7.8681,7.8681,7.8597,7.8597,3441200.0
2010-08-02 13:45:00,9.34,9.35,9.33,9.33,3365600.0,7.8597,7.8681,7.8513,7.8513,3365600.0
2010-08-02 13:50:00,9.33,9.33,9.32,9.33,8198400.0,7.8513,7.8513,7.8428,7.8513,8198400.0
2010-08-02 13:55:00,9.33,9.34,9.33,9.34,3245200.0,7.8513,7.8597,7.8513,7.8597,3245200.0
2010-08-02 14:00:00,9.34,9.35,9.34,9.34,3606400.0,7.8597,7.8681,7.8597,7.8597,3606400.0
2010-08-02 14:05:00,9.34,9.35,9.34,9.35,4160800.0,7.8597,7.8681,7.8597,7.8681,4160800.0
2010-08-02 14:10:00,9.35,9.36,9.35,9.36,4278400.0,7.8681,7.8765,7.8681,7.8765,4278400.0
2010-08-02 14:15:00,9.36,9.36,9.35,9.36,2402400.0,7.8765,7.8765,7.8681,7.8765,2402400.0
2010-08-02 14:20:00,9.36,9.36,9.35,9.36,3374000.0,7.8765,7.8765,7.8681,7.8765,3374000.0
2010-08-02 14:25:00,9.36,9.36,9.35,9.36,2349200.0,7.8765,7.8765,7.8681,7.8765,2349200.0
2010-08-02 14:30:00,9.36,9.36,9.35,9.36,4463200.0,7.8765,7.8765,7.8681,7.8765,4463200.0
2010-08-02 14:35:00,9.36,9.37,9.36,9.36,6507200.0,7.8765,7.8849,7.8765,7.8765,6507200.0
2010-08-02 14:40:00,9.36,9.37,9.36,9.37,4076800.0,7.8765,7.8849,7.8765,7.8849,4076800.0
2010-08-02 14:45:00,9.37,9.37,9.36,9.36,3791200.0,7.8849,7.8849,7.8765,7.8765,3791200.0
2010-08-02 14:50:00,9.36,9.36,9.35,9.36,5420800.0,7.8765,7.8765,7.8681,7.8765,5420800.0
2010-08-02 14:55:00,9.36,9.36,9.35,9.36,2959600.0,7.8765,7.8765,7.8681,7.8765,2959600.0
2010-08-02 15:00:00,9.36,9.36,9.35,9.35,4782400.0,7.8765,7.8765,7.8681,7.8681,4782400.0
2010-08-02 15:05:00,9.35,9.36,9.35,9.36,3430000.0,7.8681,7.8765,7.8681,7.8765,3430000.0
2010-08-02 15:10:00,9.36,9.36,9.35,9.36,2276400.0,7.8765,7.8765,7.8681,7.8765,2276400.0
2010-08-02 15:15:00,9.36,9.36,9.36,9.36,4096400.0,7.8765,7.8765,7.8765,7.8765,4096400.0
2010-08-02 15:20:00,9.36,9.37,9.36,9.36,4256000.0,7.8765,7.8849,7.8765,7.8765,4256000.0
2010-08-02 15:25:00,9.36,9.37,9.36,9.36,3035200.0,7.8765,7.8849,7.8765,7.8765,3035200.0
2010-08-02 15:30:00,9.36,9.36,9.35,9.36,4639600.0,7.8765,7.8765,7.8681,7.8765,4639600.0
2010-08-02 15:35:00,9.36,9.37,9.35,9.35,6017200.0,7.8765,7.8849,7.8681,7.8681,6017200.0
2010-08-02 15:40:00,9.35,9.36,9.34,9.35,10796800.0,7.8681,7.8765,7.8597,7.8681,10796800.0
2010-08-02 15:45:00,9.35,9.36,9.35,9.35,6319600.0,7.8681,7.8765,7.8681,7.8681,6319600.0
2010-08-02 15:50:00,9.35,9.36,9.34,9.35,7406000.0,7.8681,7.8765,7.8597,7.8681,7406000.0
2010-08-02 15:55:00,9.36,9.36,9.34,9.35,12490800.0,7.8765,7.8765,7.8597,7.8681,12490800.0
2010-08-03 09:30:00,9.32,9.34,9.3,9.32,11267200.0,7.8428,7.8597,7.826,7.8428,11267200.0
2010-08-03 09:35:00,9.32,9.33,9.3,9.33,8139600.0,7.8428,7.8513,7.826,7.8513,8139600.0
2010-08-03 09:40:00,9.33,9.34,9.3,9.31,7492800.0,7.8513,7.8597,7.826,7.8344,7492800.0
2010-08-03 09:45:00,9.31,9.31,9.29,9.31,8974000.0,7.8344,7.8344,7.8176,7.8344,8974000.0
2010-08-03 09:50:00,9.31,9.31,9.28,9.28,9324000.0,7.8344,7.8344,7.8092,7.8092,9324000.0
2010-08-03 09:55:00,9.28,9.3,9.28,9.29,5429200.0,7.8092,7.826,7.8092,7.8176,5429200.0
2010-08-03 10:00:00,9.29,9.29,9.28,9.29,10869600.0,7.8176,7.8176,7.8092,7.8176,10869600.0
2010-08-03 10:05:00,9.29,9.29,9.27,9.28,8383200.0,7.8176,7.8176,7.8008,7.8092,8383200.0
2010-08-03 10:10:00,9.28,9.28,9.27,9.27,4835600.0,7.8092,7.8092,7.8008,7.8008,4835600.0
2010-08-03 10:15:00,9.27,9.29,9.27,9.28,6171200.0,7.8008,7.8176,7.8008,7.8092,6171200.0
2010-08-03 10:20:00,9.29,9.29,9.28,9.29,3959200.0,7.8176,7.8176,7.8092,7.8176,3959200.0
2010-08-03 10:25:00,9.29,9.29,9.27,9.28,3855600.0,7.8176,7.8176,7.8008,7.8092,3855600.0
2010-08-03 10:30:00,9.28,9.3,9.27,9.29,5446000.0,7.8092,7.826,7.8008,7.8176,5446000.0
2010-08-03 10:35:00,9.29,9.3,9.28,9.29,4096400.0,7.8176,7.826,7.8092,7.8176,4096400.0
2010-08-03 10:40:00,9.29,9.31,9.29,9.31,3911600.0,7.8176,7.8344,7.8176,7.8344,3911600.0
2010-08-03 10:45:00,9.31,9.32,9.3,9.31,6232800.0,7.8344,7.8428,7.826,7.8344,6232800.0
2010-08-03 10:50:00,9.31,9.32,9.31,9.31,2416400.0,7.8344,7.8428,7.8344,7.8344,2416400.0
2010-08-03 10:55:00,9.31,9.32,9.31,9.32,4734800.0,7.8344,7.8428,7.8344,7.8428,4734800.0
2010-08-03 11:00:00,9.32,9.32,9.3,9.32,3900400.0,7.8428,7.8428,7.826,7.8428,3900400.0
2010-08-03 11:05:00,9.32,9.32,9.31,9.31,1710800.0,7.8428,7.8428,7.8344,7.8344,1710800.0
2010-08-03 11:10:00,9.31,9.32,9.31,9.32,1848000.0,7.8344,7.8428,7.8344,7.8428,1848000.0
2010-08-03 11:15:00,9.32,9.33,9.32,9.33,4499600.0,7.8428,7.8513,7.8428,7.8513,4499600.0
2010-08-03 11:20:00,9.33,9.34,9.33,9.33,6714400.0,7.8513,7.8597,7.8513,7.8513,6714400.0
2010-08-03 11:25:00,9.33,9.33,9.33,9.33,2455600.0,7.8513,7.8513,7.8513,7.8513,2455600.0
2010-08-03 11:30:00,9.33,9.34,9.33,9.34,3357200.0,7.8513,7.8597,7.8513,7.8597,3357200.0
2010-08-03 11:35:00,9.34,9.36,9.34,9.36,8836800.0,7.8597,7.8765,7.8597,7.8765,8836800.0
2010-08-03 11:40:00,9.36,9.37,9.35,9.36,7221200.0,7.8765,7.8849,7.8681,7.8765,7221200.0
2010-08-03 11:45:00,9.36,9.38,9.35,9.37,8724800.0,7.8765,7.8933,7.8681,7.8849,8724800.0
2010-08-03 11:50:00,9.37,9.39,9.37,9.39,9066400.0,7.8849,7.9017,7.8849,7.9017,9066400.0
2010-08-03 11:55:00,9.39,9.4,9.39,9.39,12129600.0,7.9017,7.9102,7.9017,7.9017,12129600.0
2010-08-03 12:00:00,9.39,9.39,9.37,9.37,7680400.0,7.9017,7.9017,7.8849,7.8849,7680400.0
2010-08-03 12:05:00,9.37,9.38,9.37,9.38,3931200.0,7.8849,7.8933,7.8849,7.8933,3931200.0
2010-08-03 12:10:00,9.38,9.38,9.38,9.38,2254000.0,7.8933,7.8933,7.8933,7.8933,2254000.0
2010-08-03 12:15:00,9.38,9.38,9.33,9.34,11020800.0,7.8933,7.8933,7.8513,7.8597,11020800.0
2010-08-03 12:20:00,9.34,9.35,9.33,9.34,4513600.0,7.8597,7.8681,7.8513,7.8597,4513600.0
2010-08-03 12:25:00,9.34,9.35,9.31,9.32,7456400.0,7.8597,7.8681,7.8344,7.8428,7456400.0
2010-08-03 12:30:00,9.32,9.35,9.32,9.33,6045200.0,7.8428,7.8681,7.8428,7.8513,6045200.0
2010-08-03 12:35:00,9.33,9.34,9.32,9.34,3416000.0,7.8513,7.8597,7.8428,7.8597,3416000.0
2010-08-03 12:40:00,9.34,9.35,9.34,9.35,4681600.0,7.8597,7.8681,7.8597,7.8681,4681600.0
2010-08-03 12:45:00,9.35,9.36,9.35,9.35,3830400.0,7.8681,7.8765,7.8681,7.8681,3830400.0
2010-08-03 12:50:00,9.35,9.35,9.34,9.35,2088800.0,7.8681,7.8681,7.8597,7.8681,2088800.0
2010-08-03 12:55:00,9.35,9.36,9.34,9.34,3533600.0,7.8681,7.8765,7.8597,7.8597,3533600.0
2010-08-03 13:00:00,9.34,9.35,9.33,9.34,4944800.0,7.8597,7.8681,7.8513,7.8597,4944800.0
2010-08-03 13:05:00,9.34,9.34,9.33,9.33,2690800.0,7.8597,7.8597,7.8513,7.8513,2690800.0
2010-08-03 13:10:00,9.33,9.35,9.33,9.34,2122400.0,7.8513,7.8681,7.8513,7.8597,2122400.0
2010-08-03 13:15:00,9.34,9.35,9.33,9.35,1464400.0,7.8597,7.8681,7.8513,7.8681,1464400.0
2010-08-03 13:20:00,9.35,9.35,9.34,9.34,1220800.0,7.8681,7.8681,7.8597,7.8597,1220800.0
2010-08-03 13:25:00,9.34,9.36,9.34,9.35,2856000.0,7.8597,7.8765,7.8597,7.8681,2856000.0
2010-08-03 13:30:00,9.35,9.36,9.35,9.36,3206000.0,7.8681,7.8765,7.8681,7.8765,3206000.0
2010-08-03 13:35:00,9.36,9.37,9.36,9.37,4620000.0,7.8765,7.8849,7.8765,7.8849,4620000.0
2010-08-03 13:40:00,9.37,9.38,9.36,9.37,4485600.0,7.8849,7.8933,7.8765,7.8849,4485600.0
2010-08-03 13:45:00,9.37,9.37,9.36,9.36,1167600.0,7.8849,7.8849,7.8765,7.8765,1167600.0
2010-08-03 13:50:00,9.36,9.37,9.35,9.37,2539600.0,7.8765,7.8849,7.8681,7.8849,2539600.0
2010-08-03 13:55:00,9.37,9.37,9.36,9.36,2861600.0,7.8849,7.8849,7.8765,7.8765,2861600.0
2010-08-03 14:00:00,9.36,9.36,9.35,9.36,1887200.0,7.8765,7.8765,7.8681,7.8765,1887200.0
2010-08-03 14:05:00,9.36,9.36,9.34,9.36,4046000.0,7.8765,7.8765,7.8597,7.8765,4046000.0
2010-08-03 14:10:00,9.36,9.37,9.35,9.36,3407600.0,7.8765,7.8849,7.8681,7.8765,3407600.0
2010-08-03 14:15:00,9.36,9.37,9.36,9.36,3094000.0,7.8765,7.8849,7.8765,7.8765,3094000.0
2010-08-03 14:20:00,9.36,9.36,9.35,9.36,1780800.0,7.8765,7.8765,7.8681,7.8765,1780800.0
2010-08-03 14:25:00,9.36,9.37,9.36,9.37,2139200.0,7.8765,7.8849,7.8765,7.8849,2139200.0
2010-08-03 14:30:00,9.37,9.37,9.36,9.37,1982400.0,7.8849,7.8849,7.8765,7.8849,1982400.0
2010-08-03 14:35:00,9.37,9.37,9.35,9.36,2620800.0,7.8849,7.8849,7.8681,7.8765,2620800.0
2010-08-03 14:40:00,9.36,9.37,9.35,9.37,3620400.0,7.8765,7.8849,7.8681,7.8849,3620400.0
2010-08-03 14:45:00,9.37,9.37,9.37,9.37,3348800.0,7.8849,7.8849,7.8849,7.8849,3348800.0
2010-08-03 14:50:00,9.37,9.37,9.36,9.36,2752400.0,7.8849,7.8849,7.8765,7.8765,2752400.0
2010-08-03 14:55:00,9.36,9.37,9.36,9.36,1960000.0,7.8765,7.8849,7.8765,7.8765,1960000.0
2010-08-03 15:00:00,9.36,9.37,9.36,9.36,1962800.0,7.8765,7.8849,7.8765,7.8765,1962800.0
2010-08-03 15:05:00,9.36,9.36,9.35,9.35,3659600.0,7.8765,7.8765,7.8681,7.8681,3659600.0
2010-08-03 15:10:00,9.35,9.37,9.35,9.36,2324000.0,7.8681,7.8849,7.8681,7.8765,2324000.0
2010-08-03 15:15:00,9.36,9.36,9.35,9.35,2077600.0,7.8765,7.8765,7.8681,7.8681,2077600.0
2010-08-03 15:20:00,9.36,9.36,9.34,9.34,4253200.0,7.8765,7.8765,7.8597,7.8597,4253200.0
2010-08-03 15:25:00,9.35,9.35,9.34,9.34,4300800.0,7.8681,7.8681,7.8597,7.8597,4300800.0
2010-08-03 15:30:00,9.34,9.36,9.34,9.35,3777200.0,7.8597,7.8765,7.8597,7.8681,3777200.0
2010-08-03 15:35:00,9.35,9.35,9.34,9.34,3704400.0,7.8681,7.8681,7.8597,7.8597,3704400.0
2010-08-03 15:40:00,9.34,9.35,9.34,9.34,4925200.0,7.8597,7.8681,7.8597,7.8597,4925200.0
2010-08-03 15:45:00,9.34,9.35,9.33,9.34,6490400.0,7.8597,7.8681,7.8513,7.8597,6490400.0
2010-08-03 15:50:00,9.34,9.35,9.34,9.34,6412000.0,7.8597,7.8681,7.8597,7.8597,6412000.0
2010-08-03 15:55:00,9.34,9.35,9.33,9.35,12958400.0,7.8597,7.8681,7.8513,7.8681,12958400.0
2010-08-04 09:30:00,9.39,9.42,9.37,9.4,16408000.0,7.9017,7.927,7.8849,7.9102,16408000.0
2010-08-04 09:35:00,9.4,9.42,9.39,9.42,9735600.0,7.9102,7.927,7.9017,7.927,9735600.0
2010-08-04 09:40:00,9.42,9.43,9.4,9.43,8971200.0,7.927,7.9354,7.9102,7.9354,8971200.0
2010-08-04 09:45:00,9.43,9.43,9.41,9.43,11522000.0,7.9354,7.9354,7.9186,7.9354,11522000.0
2010-08-04 09:50:00,9.43,9.43,9.42,9.42,6006000.0,7.9354,7.9354,7.927,7.927,6006000.0
2010-08-04 09:55:00,9.42,9.43,9.41,9.41,6994400.0,7.927,7.9354,7.9186,7.9186,6994400.0
2010-08-04 10:00:00,9.41,9.44,9.34,9.35,27017200.0,7.9186,7.9438,7.8597,7.8681,27017200.0
2010-08-04 10:05:00,9.35,9.38,9.34,9.38,18228000.0,7.8681,7.8933,7.8597,7.8933,18228000.0
2010-08-04 10:10:00,9.37,9.38,9.31,9.33,22660400.0,7.8849,7.8933,7.8344,7.8513,22660400.0
2010-08-04 10:15:00,9.33,9.33,9.3,9.3,15145200.0,7.8513,7.8513,7.826,7.826,15145200.0
2010-08-04 10:20:00,9.3,9.34,9.3,9.33,10206000.0,7.826,7.8597,7.826,7.8513,10206000.0
2010-08-04 10:25:00,9.33,9.37,9.33,9.35,10729600.0,7.8513,7.8849,7.8513,7.8681,10729600.0
2010-08-04 10:30:00,9.36,9.36,9.34,9.34,4720800.0,7.8765,7.8765,7.8597,7.8597,4720800.0
2010-08-04 10:35:00,9.34,9.35,9.32,9.33,5339600.0,7.8597,7.8681,7.8428,7.8513,5339600.0
2010-08-04 10:40:00,9.33,9.34,9.32,9.34,4233600.0,7.8513,7.8597,7.8428,7.8597,4233600.0
2010-08-04 10:45:00,9.34,9.36,9.34,9.34,4043200.0,7.8597,7.8765,7.8597,7.8597,4043200.0
2010-08-04 10:50:00,9.34,9.35,9.33,9.34,2984800.0,7.8597,7.8681,7.8513,7.8597,2984800.0
2010-08-04 10:55:00,9.34,9.34,9.33,9.34,2422000.0,7.8597,7.8597,7.8513,7.8597,2422000.0
2010-08-04 11:00:00,9.34,9.35,9.33,9.34,3416000.0,7.8597,7.8681,7.8513,7.8597,3416000.0
2010-08-04 11:05:00,9.34,9.37,9.34,9.37,5535600.0,7.8597,7.8849,7.8597,7.8849,5535600.0
2010-08-04 11:10:00,9.37,9.38,9.36,9.37,3894800.0,7.8849,7.8933,7.8765,7.8849,3894800.0
2010-08-04 11:15:00,9.37,9.38,9.37,9.37,6151600.0,7.8849,7.8933,7.8849,7.8849,6151600.0
2010-08-04 11:20:00,9.37,9.38,9.37,9.38,3242400.0,7.8849,7.8933,7.8849,7.8933,3242400.0
2010-08-04 11:25:00,9.38,9.39,9.38,9.39,5588800.0,7.8933,7.9017,7.8933,7.9017,5588800.0
2010-08-04 11:30:00,9.39,9.39,9.38,9.38,3875200.0,7.9017,7.9017,7.8933,7.8933,3875200.0
2010-08-04 11:35:00,9.38,9.39,9.37,9.38,3211600.0,7.8933,7.9017,7.8849,7.8933,3211600.0
2010-08-04 11:40:00,9.38,9.38,9.36,9.37,3824800.0,7.8933,7.8933,7.8765,7.8849,3824800.0
2010-08-04 11:45:00,9.37,9.38,9.37,9.37,2080400.0,7.8849,7.8933,7.8849,7.8849,2080400.0
2010-08-04 11:50:00,9.37,9.38,9.37,9.38,2542400.0,7.8849,7.8933,7.8849,7.8933,2542400.0
2010-08-04 11:55:00,9.38,9.38,9.35,9.35,5678400.0,7.8933,7.8933,7.8681,7.8681,5678400.0
2010-08-04 12:00:00,9.35,9.37,9.35,9.37,2674000.0,7.8681,7.8849,7.8681,7.8849,2674000.0
2010-08-04 12:05:00,9.37,9.38,9.36,9.37,2998800.0,7.8849,7.8933,7.8765,7.8849,2998800.0
2010-08-04 12:10:00,9.38,9.39,9.37,9.38,4351200.0,7.8933,7.9017,7.8849,7.8933,4351200.0
2010-08-04 12:15:00,9.38,9.39,9.38,9.38,2307200.0,7.8933,7.9017,7.8933,7.8933,2307200.0
2010-08-04 12:20:00,9.38,9.39,9.38,9.38,4046000.0,7.8933,7.9017,7.8933,7.8933,4046000.0
2010-08-04 12:25:00,9.38,9.39,9.38,9.39,3197600.0,7.8933,7.9017,7.8933,7.9017,3197600.0
2010-08-04 12:30:00,9.39,9.39,9.38,9.39,3130400.0,7.9017,7.9017,7.8933,7.9017,3130400.0
2010-08-04 12:35:00,9.39,9.39,9.38,9.39,2615200.0,7.9017,7.9017,7.8933,7.9017,2615200.0
2010-08-04 12:40:00,9.38,9.39,9.38,9.38,2242800.0,7.8933,7.9017,7.8933,7.8933,2242800.0
2010-08-04 12:45:00,9.38,9.39,9.38,9.38,1808800.0,7.8933,7.9017,7.8933,7.8933,1808800.0
2010-08-04 12:50:00,9.38,9.38,9.37,9.38,1825600.0,7.8933,7.8933,7.8849,7.8933,1825600.0
2010-08-04 12:55:00,9.38,9.38,9.38,9.38,1904000.0,7.8933,7.8933,7.8933,7.8933,1904000.0
2010-08-04 13:00:00,9.38,9.39,9.38,9.38,1570800.0,7.8933,7.9017,7.8933,7.8933,1570800.0
2010-08-04 13:05:00,9.38,9.38,9.37,9.37,4320400.0,7.8933,7.8933,7.8849,7.8849,4320400.0
2010-08-04 13:10:00,9.37,9.37,9.35,9.36,4368000.0,7.8849,7.8849,7.8681,7.8765,4368000.0
2010-08-04 13:15:00,9.36,9.37,9.36,9.36,2567600.0,7.8765,7.8849,7.8765,7.8765,2567600.0
2010-08-04 13:20:00,9.36,9.37,9.35,9.35,2690800.0,7.8765,7.8849,7.8681,7.8681,2690800.0
2010-08-04 13:25:00,9.35,9.36,9.35,9.36,2861600.0,7.8681,7.8765,7.8681,7.8765,2861600.0
2010-08-04 13:30:00,9.36,9.36,9.35,9.36,2424800.0,7.8765,7.8765,7.8681,7.8765,2424800.0
2010-08-04 13:35:00,9.36,9.37,9.36,9.36,2766400.0,7.8765,7.8849,7.8765,7.8765,2766400.0
2010-08-04 13:40:00,9.36,9.37,9.36,9.36,1318800.0,7.8765,7.8849,7.8765,7.8765,1318800.0
2010-08-04 13:45:00,9.36,9.37,9.36,9.37,1489600.0,7.8765,7.8849,7.8765,7.8849,1489600.0
2010-08-04 13:50:00,9.37,9.37,9.36,9.37,2290400.0,7.8849,7.8849,7.8765,7.8849,2290400.0
2010-08-04 13:55:00,9.36,9.37,9.35,9.36,3945200.0,7.8765,7.8849,7.8681,7.8765,3945200.0
2010-08-04 14:00:00,9.36,9.38,9.36,9.38,4687200.0,7.8765,7.8933,7.8765,7.8933,4687200.0
2010-08-04 14:05:00,9.38,9.39,9.38,9.38,3192000.0,7.8933,7.9017,7.8933,7.8933,3192000.0
2010-08-04 14:10:00,9.38,9.39,9.38,9.38,2755200.0,7.8933,7.9017,7.8933,7.8933,2755200.0
2010-08-04 14:15:00,9.38,9.39,9.38,9.38,1559600.0,7.8933,7.9017,7.8933,7.8933,1559600.0
2010-08-04 14:20:00,9.38,9.38,9.37,9.37,2044000.0,7.8933,7.8933,7.8849,7.8849,2044000.0
2010-08-04 14:25:00,9.37,9.38,9.37,9.38,1677200.0,7.8849,7.8933,7.8849,7.8933,1677200.0
2010-08-04 14:30:00,9.38,9.39,9.38,9.38,2349200.0,7.8933,7.9017,7.8933,7.8933,2349200.0
2010-08-04 14:35:00,9.38,9.38,9.37,9.38,1744400.0,7.8933,7.8933,7.8849,7.8933,1744400.0
2010-08-04 14:40:00,9.38,9.39,9.37,9.39,3424400.0,7.8933,7.9017,7.8849,7.9017,3424400.0
2010-08-04 14:45:00,9.39,9.4,9.38,9.4,6717200.0,7.9017,7.9102,7.8933,7.9102,6717200.0
2010-08-04 14:50:00,9.4,9.4,9.38,9.39,4323200.0,7.9102,7.9102,7.8933,7.9017,4323200.0
2010-08-04 14:55:00,9.39,9.39,9.38,9.38,2242800.0,7.9017,7.9017,7.8933,7.8933,2242800.0
2010-08-04 15:00:00,9.38,9.38,9.37,9.38,3782800.0,7.8933,7.8933,7.8849,7.8933,3782800.0
2010-08-04 15:05:00,9.38,9.38,9.37,9.38,2920400.0,7.8933,7.8933,7.8849,7.8933,2920400.0
2010-08-04 15:10:00,9.38,9.38,9.37,9.37,2357600.0,7.8933,7.8933,7.8849,7.8849,2357600.0
2010-08-04 15:15:00,9.37,9.39,9.37,9.38,3981600.0,7.8849,7.9017,7.8849,7.8933,3981600.0
2010-08-04 15:20:00,9.38,9.39,9.38,9.38,3074400.0,7.8933,7.9017,7.8933,7.8933,3074400.0
2010-08-04 15:25:00,9.38,9.39,9.38,9.38,4720800.0,7.8933,7.9017,7.8933,7.8933,4720800.0
2010-08-04 15:30:00,9.39,9.39,9.38,9.38,4524800.0,7.9017,7.9017,7.8933,7.8933,4524800.0
2010-08-04 15:35:00,9.38,9.39,9.38,9.39,5258400.0,7.8933,7.9017,7.8933,7.9017,5258400.0
2010-08-04 15:40:00,9.39,9.39,9.38,9.38,6020000.0,7.9017,7.9017,7.8933,7.8933,6020000.0
2010-08-04 15:45:00,9.38,9.39,9.37,9.39,5518800.0,7.8933,7.9017,7.8849,7.9017,5518800.0
2010-08-04 15:50:00,9.39,9.4,9.38,9.39,9626400.0,7.9017,7.9102,7.8933,7.9017,9626400.0
2010-08-04 15:55:00,9.39,9.39,9.38,9.39,10155600.0,7.9017,7.9017,7.8933,7.9017,10155600.0
2010-08-05 09:30:00,9.35,9.38,9.32,9.34,13207600.0,7.8681,7.8933,7.8428,7.8597,13207600.0
2010-08-05 09:35:00,9.35,9.37,9.34,9.36,7355600.0,7.8681,7.8849,7.8597,7.8765,7355600.0
2010-08-05 09:40:00,9.36,9.39,9.36,9.38,8089200.0,7.8765,7.9017,7.8765,7.8933,8089200.0
2010-08-05 09:45:00,9.38,9.4,9.38,9.39,9352000.0,7.8933,7.9102,7.8933,7.9017,9352000.0
2010-08-05 09:50:00,9.39,9.39,9.37,9.38,5751200.0,7.9017,7.9017,7.8849,7.8933,5751200.0
2010-08-05 09:55:00,9.39,9.39,9.36,9.36,5787600.0,7.9017,7.9017,7.8765,7.8765,5787600.0
2010-08-05 10:00:00,9.36,9.37,9.35,9.37,6305600.0,7.8765,7.8849,7.8681,7.8849,6305600.0
2010-08-05 10:05:00,9.37,9.37,9.36,9.36,4617200.0,7.8849,7.8849,7.8765,7.8765,4617200.0
2010-08-05 10:10:00,9.36,9.38,9.36,9.37,4401600.0,7.8765,7.8933,7.8765,7.8849,4401600.0
2010-08-05 10:15:00,9.37,9.38,9.36,9.36,3446800.0,7.8849,7.8933,7.8765,7.8765,3446800.0
2010-08-05 10:20:00,9.36,9.37,9.35,9.37,4286800.0,7.8765,7.8849,7.8681,7.8849,4286800.0
2010-08-05 10:25:00,9.37,9.38,9.36,9.38,3236800.0,7.8849,7.8933,7.8765,7.8933,3236800.0
2010-08-05 10:30:00,9.38,9.38,9.36,9.37,2909200.0,7.8933,7.8933,7.8765,7.8849,2909200.0
2010-08-05 10:35:00,9.37,9.37,9.35,9.36,4135600.0,7.8849,7.8849,7.8681,7.8765,4135600.0
2010-08-05 10:40:00,9.36,9.36,9.35,9.35,3399200.0,7.8765,7.8765,7.8681,7.8681,3399200.0
2010-08-05 10:45:00,9.35,9.36,9.34,9.35,6171200.0,7.8681,7.8765,7.8597,7.8681,6171200.0
2010-08-05 10:50:00,9.35,9.35,9.33,9.33,5742800.0,7.8681,7.8681,7.8513,7.8513,5742800.0
2010-08-05 10:55:00,9.33,9.33,9.32,9.33,9377200.0,7.8513,7.8513,7.8428,7.8513,9377200.0
2010-08-05 11:00:00,9.33,9.33,9.31,9.32,6168400.0,7.8513,7.8513,7.8344,7.8428,6168400.0
2010-08-05 11:05:00,9.32,9.32,9.31,9.32,5406800.0,7.8428,7.8428,7.8344,7.8428,5406800.0
2010-08-05 11:10:00,9.32,9.33,9.32,9.33,4681600.0,7.8428,7.8513,7.8428,7.8513,4681600.0
2010-08-05 11:15:00,9.33,9.34,9.33,9.33,3953600.0,7.8513,7.8597,7.8513,7.8513,3953600.0
2010-08-05 11:20:00,9.33,9.33,9.32,9.32,3550400.0,7.8513,7.8513,7.8428,7.8428,3550400.0
2010-08-05 11:25:00,9.33,9.33,9.32,9.33,3558800.0,7.8513,7.8513,7.8428,7.8513,3558800.0
2010-08-05 11:30:00,9.33,9.33,9.32,9.32,2405200.0,7.8513,7.8513,7.8428,7.8428,2405200.0
2010-08-05 11:35:00,9.32,9.33,9.31,9.33,2632000.0,7.8428,7.8513,7.8344,7.8513,2632000.0
2010-08-05 11:40:00,9.33,9.34,9.32,9.34,4387600.0,7.8513,7.8597,7.8428,7.8597,4387600.0
2010-08-05 11:45:00,9.34,9.34,9.33,9.34,2660000.0,7.8597,7.8597,7.8513,7.8597,2660000.0
2010-08-05 11:50:00,9.34,9.35,9.34,9.35,1750000.0,7.8597,7.8681,7.8597,7.8681,1750000.0
2010-08-05 11:55:00,9.35,9.35,9.33,9.33,2209200.0,7.8681,7.8681,7.8513,7.8513,2209200.0
2010-08-05 12:00:00,9.33,9.34,9.33,9.34,1212400.0,7.8513,7.8597,7.8513,7.8597,1212400.0
2010-08-05 12:05:00,9.34,9.34,9.33,9.33,1545600.0,7.8597,7.8597,7.8513,7.8513,1545600.0
2010-08-05 12:10:00,9.33,9.34,9.33,9.34,795200.0,7.8513,7.8597,7.8513,7.8597,795200.0
2010-08-05 12:15:00,9.34,9.34,9.33,9.33,1666000.0,7.8597,7.8597,7.8513,7.8513,1666000.0
2010-08-05 12:20:00,9.33,9.34,9.33,9.33,2284800.0,7.8513,7.8597,7.8513,7.8513,2284800.0
2010-08-05 12:25:00,9.33,9.33,9.33,9.33,988400.0,7.8513,7.8513,7.8513,7.8513,988400.0
2010-08-05 12:30:00,9.33,9.33,9.31,9.32,3984400.0,7.8513,7.8513,7.8344,7.8428,3984400.0
2010-08-05 12:35:00,9.32,9.34,9.32,9.33,2494800.0,7.8428,7.8597,7.8428,7.8513,2494800.0
2010-08-05 12:40:00,9.33,9.33,9.32,9.32,898800.0,7.8513,7.8513,7.8428,7.8428,898800.0
2010-08-05 12:45:00,9.32,9.33,9.32,9.33,1531600.0,7.8428,7.8513,7.8428,7.8513,1531600.0
2010-08-05 12:50:00,9.33,9.33,9.32,9.32,2366000.0,7.8513,7.8513,7.8428,7.8428,2366000.0
2010-08-05 12:55:00,9.32,9.33,9.32,9.33,2517200.0,7.8428,7.8513,7.8428,7.8513,2517200.0
2010-08-05 13:00:00,9.33,9.33,9.32,9.32,1472800.0,7.8513,7.8513,7.8428,7.8428,1472800.0
2010-08-05 13:05:00,9.32,9.32,9.32,9.32,1660400.0,7.8428,7.8428,7.8428,7.8428,1660400.0
2010-08-05 13:10:00,9.32,9.32,9.31,9.31,2438800.0,7.8428,7.8428,7.8344,7.8344,2438800.0
2010-08-05 13:15:00,9.31,9.32,9.31,9.32,1156400.0,7.8344,7.8428,7.8344,7.8428,1156400.0
2010-08-05 13:20:00,9.32,9.33,9.32,9.32,1257200.0,7.8428,7.8513,7.8428,7.8428,1257200.0
2010-08-05 13:25:00,9.32,9.33,9.32,9.33,2825200.0,7.8428,7.8513,7.8428,7.8513,2825200.0
2010-08-05 13:30:00,9.33,9.34,9.33,9.34,2254000.0,7.8513,7.8597,7.8513,7.8597,2254000.0
2010-08-05 13:35:00,9.34,9.35,9.34,9.34,2508800.0,7.8597,7.8681,7.8597,7.8597,2508800.0
2010-08-05 13:40:00,9.34,9.34,9.33,9.34,2041200.0,7.8597,7.8597,7.8513,7.8597,2041200.0
2010-08-05 13:45:00,9.34,9.34,9.33,9.34,1327200.0,7.8597,7.8597,7.8513,7.8597,1327200.0
2010-08-05 13:50:00,9.34,9.35,9.34,9.34,2570400.0,7.8597,7.8681,7.8597,7.8597,2570400.0
2010-08-05 13:55:00,9.34,9.35,9.32,9.35,3850000.0,7.8597,7.8681,7.8428,7.8681,3850000.0
2010-08-05 14:00:00,9.35,9.35,9.34,9.35,1478400.0,7.8681,7.8681,7.8597,7.8681,1478400.0
2010-08-05 14:05:00,9.35,9.35,9.34,9.34,1932000.0,7.8681,7.8681,7.8597,7.8597,1932000.0
2010-08-05 14:10:00,9.34,9.34,9.34,9.34,1260000.0,7.8597,7.8597,7.8597,7.8597,1260000.0
2010-08-05 14:15:00,9.34,9.35,9.34,9.35,2914800.0,7.8597,7.8681,7.8597,7.8681,2914800.0
2010-08-05 14:20:00,9.35,9.35,9.33,9.34,1710800.0,7.8681,7.8681,7.8513,7.8597,1710800.0
2010-08-05 14:25:00,9.34,9.35,9.32,9.35,2951200.0,7.8597,7.8681,7.8428,7.8681,2951200.0
2010-08-05 14:30:00,9.35,9.35,9.34,9.34,1593200.0,7.8681,7.8681,7.8597,7.8597,1593200.0
2010-08-05 14:35:00,9.34,9.35,9.34,9.35,2377200.0,7.8597,7.8681,7.8597,7.8681,2377200.0
2010-08-05 14:40:00,9.35,9.36,9.35,9.35,2990400.0,7.8681,7.8765,7.8681,7.8681,2990400.0
2010-08-05 14:45:00,9.35,9.35,9.35,9.35,1433600.0,7.8681,7.8681,7.8681,7.8681,1433600.0
2010-08-05 14:50:00,9.35,9.35,9.34,9.35,3323600.0,7.8681,7.8681,7.8597,7.8681,3323600.0
2010-08-05 14:55:00,9.35,9.35,9.34,9.35,1951600.0,7.8681,7.8681,7.8597,7.8681,1951600.0
2010-08-05 15:00:00,9.34,9.37,9.34,9.36,5667200.0,7.8597,7.8849,7.8597,7.8765,5667200.0
2010-08-05 15:05:00,9.36,9.37,9.36,9.36,3427200.0,7.8765,7.8849,7.8765,7.8765,3427200.0
2010-08-05 15:10:00,9.36,9.36,9.36,9.36,2416400.0,7.8765,7.8765,7.8765,7.8765,2416400.0
2010-08-05 15:15:00,9.36,9.36,9.35,9.36,2808400.0,7.8765,7.8765,7.8681,7.8765,2808400.0
2010-08-05 15:20:00,9.36,9.36,9.36,9.36,2486400.0,7.8765,7.8765,7.8765,7.8765,2486400.0
2010-08-05 15:25:00,9.36,9.36,9.35,9.35,3519600.0,7.8765,7.8765,7.8681,7.8681,3519600.0
2010-08-05 15:30:00,9.35,9.36,9.35,9.35,3514000.0,7.8681,7.8765,7.8681,7.8681,3514000.0
2010-08-05 15:35:00,9.35,9.36,9.35,9.35,2408000.0,7.8681,7.8765,7.8681,7.8681,2408000.0
2010-08-05 15:40:00,9.35,9.36,9.35,9.35,2900800.0,7.8681,7.8765,7.8681,7.8681,2900800.0
2010-08-05 15:45:00,9.35,9.35,9.34,9.34,6333600.0,7.8681,7.8681,7.8597,7.8597,6333600.0
2010-08-05 15:50:00,9.34,9.34,9.33,9.34,6148800.0,7.8597,7.8597,7.8513,7.8597,6148800.0
2010-08-05 15:55:00,9.34,9.35,9.34,9.35,7966000.0,7.8597,7.8681,7.8597,7.8681,7966000.0
2010-08-06 09:30:00,9.28,9.28,9.24,9.27,15864800.0,7.8092,7.8092,7.7755,7.8008,15864800.0
2010-08-06 09:35:00,9.27,9.3,9.26,9.26,10539200.0,7.8008,7.826,7.7923,7.7923,10539200.0
2010-08-06 09:40:00,9.27,9.3,9.26,9.28,8274000.0,7.8008,7.826,7.7923,7.8092,8274000.0
2010-08-06 09:45:00,9.29,9.29,9.28,9.28,8817200.0,7.8176,7.8176,7.8092,7.8092,8817200.0
2010-08-06 09:50:00,9.28,9.31,9.28,9.31,8517600.0,7.8092,7.8344,7.8092,7.8344,8517600.0
2010-08-06 09:55:00,9.31,9.33,9.3,9.33,11435200.0,7.8344,7.8513,7.826,7.8513,11435200.0
2010-08-06 10:00:00,9.33,9.34,9.31,9.32,9794400.0,7.8513,7.8597,7.8344,7.8428,9794400.0
2010-08-06 10:05:00,9.32,9.33,9.31,9.31,5796000.0,7.8428,7.8513,7.8344,7.8344,5796000.0
2010-08-06 10:10:00,9.31,9.31,9.3,9.3,5745600.0,7.8344,7.8344,7.826,7.826,5745600.0
2010-08-06 10:15:00,9.3,9.31,9.3,9.3,5132400.0,7.826,7.8344,7.826,7.826,5132400.0
2010-08-06 10:20:00,9.3,9.31,9.29,9.31,4664800.0,7.826,7.8344,7.8176,7.8344,4664800.0
2010-08-06 10:25:00,9.31,9.32,9.3,9.31,2623600.0,7.8344,7.8428,7.826,7.8344,2623600.0
2010-08-06 10:30:00,9.31,9.32,9.31,9.31,2875600.0,7.8344,7.8428,7.8344,7.8344,2875600.0
2010-08-06 10:35:00,9.31,9.33,9.3,9.3,7047600.0,7.8344,7.8513,7.826,7.826,7047600.0
2010-08-06 10:40:00,9.3,9.3,9.28,9.28,9713200.0,7.826,7.826,7.8092,7.8092,9713200.0
2010-08-06 10:45:00,9.28,9.28,9.25,9.26,13700400.0,7.8092,7.8092,7.7839,7.7923,13700400.0
2010-08-06 10:50:00,9.26,9.27,9.25,9.26,11466000.0,7.7923,7.8008,7.7839,7.7923,11466000.0
2010-08-06 10:55:00,9.26,9.26,9.23,9.24,13336400.0,7.7923,7.7923,7.7671,7.7755,13336400.0
2010-08-06 11:00:00,9.24,9.25,9.23,9.24,10561600.0,7.7755,7.7839,7.7671,7.7755,10561600.0
2010-08-06 11:05:00,9.24,9.24,9.22,9.24,7588000.0,7.7755,7.7755,7.7587,7.7755,7588000.0
2010-08-06 11:10:00,9.24,9.25,9.23,9.24,7134400.0,7.7755,7.7839,7.7671,7.7755,7134400.0
2010-08-06 11:15:00,9.24,9.25,9.23,9.24,3763200.0,7.7755,7.7839,7.7671,7.7755,3763200.0
2010-08-06 11:20:00,9.24,9.26,9.24,9.25,4460400.0,7.7755,7.7923,7.7755,7.7839,4460400.0
2010-08-06 11:25:00,9.25,9.25,9.24,9.24,3906000.0,7.7839,7.7839,7.7755,7.7755,3906000.0
2010-08-06 11:30:00,9.24,9.25,9.23,9.24,4012400.0,7.7755,7.7839,7.7671,7.7755,4012400.0
2010-08-06 11:35:00,9.24,9.25,9.23,9.25,3021200.0,7.7755,7.7839,7.7671,7.7839,3021200.0
2010-08-06 11:40:00,9.25,9.26,9.25,9.25,4519200.0,7.7839,7.7923,7.7839,7.7839,4519200.0
2010-08-06 11:45:00,9.25,9.26,9.25,9.25,3220000.0,7.7839,7.7923,7.7839,7.7839,3220000.0
2010-08-06 11:50:00,9.25,9.26,9.25,9.26,2847600.0,7.7839,7.7923,7.7839,7.7923,2847600.0
2010-08-06 11:55:00,9.25,9.25,9.24,9.25,2368800.0,7.7839,7.7839,7.7755,7.7839,2368800.0
2010-08-06 12:00:00,9.25,9.25,9.24,9.25,1666000.0,7.7839,7.7839,7.7755,7.7839,1666000.0
2010-08-06 12:05:00,9.25,9.25,9.24,9.25,1974000.0,7.7839,7.7839,7.7755,7.7839,1974000.0
2010-08-06 12:10:00,9.25,9.25,9.24,9.25,1310400.0,7.7839,7.7839,7.7755,7.7839,1310400.0
2010-08-06 12:15:00,9.25,9.25,9.24,9.25,2242800.0,7.7839,7.7839,7.7755,7.7839,2242800.0
2010-08-06 12:20:00,9.25,9.25,9.24,9.25,1990800.0,7.7839,7.7839,7.7755,7.7839,1990800.0
2010-08-06 12:25:00,9.25,9.25,9.24,9.24,2940000.0,7.7839,7.7839,7.7755,7.7755,2940000.0
2010-08-06 12:30:00,9.24,9.24,9.23,9.24,1752800.0,7.7755,7.7755,7.7671,7.7755,1752800.0
2010-08-06 12:35:00,9.24,9.24,9.24,9.24,1442000.0,7.7755,7.7755,7.7755,7.7755,1442000.0
2010-08-06 12:40:00,9.24,9.25,9.24,9.24,1419600.0,7.7755,7.7839,7.7755,7.7755,1419600.0
2010-08-06 12:45:00,9.25,9.26,9.24,9.25,1696800.0,7.7839,7.7923,7.7755,7.7839,1696800.0
2010-08-06 12:50:00,9.25,9.25,9.25,9.25,1010800.0,7.7839,7.7839,7.7839,7.7839,1010800.0
2010-08-06 12:55:00,9.25,9.25,9.24,9.24,1313200.0,7.7839,7.7839,7.7755,7.7755,1313200.0
2010-08-06 13:00:00,9.24,9.25,9.24,9.25,2391200.0,7.7755,7.7839,7.7755,7.7839,2391200.0
2010-08-06 13:05:00,9.25,9.25,9.24,9.24,1688400.0,7.7839,7.7839,7.7755,7.7755,1688400.0
2010-08-06 13:10:00,9.24,9.25,9.23,9.24,3945200.0,7.7755,7.7839,7.7671,7.7755,3945200.0
2010-08-06 13:15:00,9.24,9.24,9.23,9.24,1414000.0,7.7755,7.7755,7.7671,7.7755,1414000.0
2010-08-06 13:20:00,9.24,9.24,9.24,9.24,1836800.0,7.7755,7.7755,7.7755,7.7755,1836800.0
2010-08-06 13:25:00,9.24,9.24,9.23,9.24,1551200.0,7.7755,7.7755,7.7671,7.7755,1551200.0
2010-08-06 13:30:00,9.24,9.24,9.23,9.23,4376400.0,7.7755,7.7755,7.7671,7.7671,4376400.0
2010-08-06 13:35:00,9.23,9.24,9.23,9.23,2466800.0,7.7671,7.7755,7.7671,7.7671,2466800.0
2010-08-06 13:40:00,9.23,9.23,9.23,9.23,1946000.0,7.7671,7.7671,7.7671,7.7671,1946000.0
2010-08-06 13:45:00,9.23,9.25,9.23,9.24,4440800.0,7.7671,7.7839,7.7671,7.7755,4440800.0
2010-08-06 13:50:00,9.24,9.24,9.23,9.23,3234000.0,7.7755,7.7755,7.7671,7.7671,3234000.0
2010-08-06 13:55:00,9.23,9.23,9.22,9.22,3861200.0,7.7671,7.7671,7.7587,7.7587,3861200.0
2010-08-06 14:00:00,9.22,9.23,9.21,9.22,8979600.0,7.7587,7.7671,7.7503,7.7587,8979600.0
2010-08-06 14:05:00,9.22,9.22,9.21,9.21,3152800.0,7.7587,7.7587,7.7503,7.7503,3152800.0
2010-08-06 14:10:00,9.21,9.22,9.21,9.21,3074400.0,7.7503,7.7587,7.7503,7.7503,3074400.0
2010-08-06 14:15:00,9.21,9.22,9.2,9.21,5390000.0,7.7503,7.7587,7.7419,7.7503,5390000.0
2010-08-06 14:20:00,9.21,9.21,9.2,9.21,2690800.0,7.7503,7.7503,7.7419,7.7503,2690800.0
2010-08-06 14:25:00,9.21,9.22,9.21,9.22,4482800.0,7.7503,7.7587,7.7503,7.7587,4482800.0
2010-08-06 14:30:00,9.22,9.23,9.22,9.22,4460400.0,7.7587,7.7671,7.7587,7.7587,4460400.0
2010-08-06 14:35:00,9.22,9.23,9.22,9.23,2696400.0,7.7587,7.7671,7.7587,7.7671,2696400.0
2010-08-06 14:40:00,9.23,9.24,9.23,9.23,3323600.0,7.7671,7.7755,7.7671,7.7671,3323600.0
2010-08-06 14:45:00,9.23,9.26,9.23,9.25,8240400.0,7.7671,7.7923,7.7671,7.7839,8240400.0
2010-08-06 14:50:00,9.25,9.27,9.25,9.26,9186800.0,7.7839,7.8008,7.7839,7.7923,9186800.0
2010-08-06 14:55:00,9.26,9.28,9.26,9.27,10953600.0,7.7923,7.8092,7.7923,7.8008,10953600.0
2010-08-06 15:00:00,9.27,9.28,9.26,9.27,7907200.0,7.8008,7.8092,7.7923,7.8008,7907200.0
2010-08-06 15:05:00,9.26,9.27,9.26,9.27,4261600.0,7.7923,7.8008,7.7923,7.8008,4261600.0
2010-08-06 15:10:00,9.27,9.28,9.26,9.26,6910400.0,7.8008,7.8092,7.7923,7.7923,6910400.0
2010-08-06 15:15:00,9.26,9.28,9.26,9.27,4709600.0,7.7923,7.8092,7.7923,7.8008,4709600.0
2010-08-06 15:20:00,9.27,9.29,9.27,9.29,7145600.0,7.8008,7.8176,7.8008,7.8176,7145600.0
2010-08-06 15:25:00,9.29,9.29,9.28,9.28,8755600.0,7.8176,7.8176,7.8092,7.8092,8755600.0
2010-08-06 15:30:00,9.28,9.28,9.27,9.28,4242000.0,7.8092,7.8092,7.8008,7.8092,4242000.0
2010-08-06 15:35:00,9.28,9.29,9.28,9.28,4491200.0,7.8092,7.8176,7.8092,7.8092,4491200.0
2010-08-06 15:40:00,9.28,9.3,9.28,9.29,7618800.0,7.8092,7.826,7.8092,7.8176,7618800.0
2010-08-06 15:45:00,9.29,9.3,9.28,9.29,7957600.0,7.8176,7.826,7.8092,7.8176,7957600.0
2010-08-06 15:50:00,9.29,9.3,9.28,9.28,8741600.0,7.8176,7.826,7.8092,7.8092,8741600.0
2010-08-06 15:55:00,9.29,9.29,9.28,9.29,13879600.0,7.8176,7.8176,7.8092,7.8176,13879600.0
2010-08-09 09:30:00,9.34,9.34,9.31,9.31,11071200.0,7.8597,7.8597,7.8344,7.8344,11071200.0
2010-08-09 09:35:00,9.31,9.33,9.3,9.32,6918800.0,7.8344,7.8513,7.826,7.8428,6918800.0
2010-08-09 09:40:00,9.32,9.32,9.29,9.3,6022800.0,7.8428,7.8428,7.8176,7.826,6022800.0
2010-08-09 09:45:00,9.3,9.3,9.28,9.29,8293600.0,7.826,7.826,7.8092,7.8176,8293600.0
2010-08-09 09:50:00,9.29,9.3,9.28,9.3,5339600.0,7.8176,7.826,7.8092,7.826,5339600.0
2010-08-09 09:55:00,9.3,9.3,9.28,9.29,5689600.0,7.826,7.826,7.8092,7.8176,5689600.0
2010-08-09 10:00:00,9.29,9.32,9.29,9.31,6641600.0,7.8176,7.8428,7.8176,7.8344,6641600.0
2010-08-09 10:05:00,9.31,9.32,9.31,9.32,4412800.0,7.8344,7.8428,7.8344,7.8428,4412800.0
2010-08-09 10:10:00,9.32,9.33,9.32,9.32,6759200.0,7.8428,7.8513,7.8428,7.8428,6759200.0
2010-08-09 10:15:00,9.32,9.33,9.31,9.31,6468000.0,7.8428,7.8513,7.8344,7.8344,6468000.0
2010-08-09 10:20:00,9.31,9.31,9.3,9.3,4900000.0,7.8344,7.8344,7.826,7.826,4900000.0
2010-08-09 10:25:00,9.3,9.3,9.29,9.29,3771600.0,7.826,7.826,7.8176,7.8176,3771600.0
2010-08-09 10:30:00,9.29,9.3,9.29,9.3,2377200.0,7.8176,7.826,7.8176,7.826,2377200.0
2010-08-09 10:35:00,9.3,9.31,9.29,9.3,3001600.0,7.826,7.8344,7.8176,7.826,3001600.0
2010-08-09 10:40:00,9.3,9.31,9.3,9.3,1943200.0,7.826,7.8344,7.826,7.826,1943200.0
2010-08-09 10:45:00,9.3,9.3,9.29,9.29,1741600.0,7.826,7.826,7.8176,7.8176,1741600.0
2010-08-09 10:50:00,9.29,9.3,9.28,9.28,5572000.0,7.8176,7.826,7.8092,7.8092,5572000.0
2010-08-09 10:55:00,9.28,9.29,9.27,9.28,6036800.0,7.8092,7.8176,7.8008,7.8092,6036800.0
2010-08-09 11:00:00,9.28,9.29,9.28,9.29,2816800.0,7.8092,7.8176,7.8092,7.8176,2816800.0
2010-08-09 11:05:00,9.29,9.29,9.28,9.29,2469600.0,7.8176,7.8176,7.8092,7.8176,2469600.0
2010-08-09 11:10:00,9.29,9.3,9.29,9.3,2354800.0,7.8176,7.826,7.8176,7.826,2354800.0
2010-08-09 11:15:00,9.3,9.31,9.3,9.3,3175200.0,7.826,7.8344,7.826,7.826,3175200.0
2010-08-09 11:20:00,9.3,9.32,9.3,9.31,3827600.0,7.826,7.8428,7.826,7.8344,3827600.0
2010-08-09 11:25:00,9.31,9.31,9.3,9.3,2713200.0,7.8344,7.8344,7.826,7.826,2713200.0
2010-08-09 11:30:00,9.3,9.31,9.3,9.3,2343600.0,7.826,7.8344,7.826,7.826,2343600.0
2010-08-09 11:35:00,9.3,9.31,9.3,9.3,2287600.0,7.826,7.8344,7.826,7.826,2287600.0
2010-08-09 11:40:00,9.3,9.31,9.3,9.3,1839600.0,7.826,7.8344,7.826,7.826,1839600.0
2010-08-09 11:45:00,9.3,9.31,9.3,9.3,2716000.0,7.826,7.8344,7.826,7.826,2716000.0
2010-08-09 11:50:00,9.3,9.31,9.3,9.3,1932000.0,7.826,7.8344,7.826,7.826,1932000.0
2010-08-09 11:55:00,9.3,9.3,9.3,9.3,1414000.0,7.826,7.826,7.826,7.826,1414000.0
2010-08-09 12:00:00,9.3,9.3,9.3,9.3,2674000.0,7.826,7.826,7.826,7.826,2674000.0
2010-08-09 12:05:00,9.3,9.31,9.3,9.31,3110800.0,7.826,7.8344,7.826,7.8344,3110800.0
2010-08-09 12:10:00,9.31,9.31,9.31,9.31,1696800.0,7.8344,7.8344,7.8344,7.8344,1696800.0
2010-08-09 12:15:00,9.31,9.31,9.31,9.31,1626800.0,7.8344,7.8344,7.8344,7.8344,1626800.0
2010-08-09 12:20:00,9.31,9.31,9.3,9.3,2301600.0,7.8344,7.8344,7.826,7.826,2301600.0
2010-08-09 12:25:00,9.3,9.31,9.3,9.3,873600.0,7.826,7.8344,7.826,7.826,873600.0
2010-08-09 12:30:00,9.3,9.31,9.3,9.3,924000.0,7.826,7.8344,7.826,7.826,924000.0
2010-08-09 12:35:00,9.3,9.31,9.3,9.31,957600.0,7.826,7.8344,7.826,7.8344,957600.0
2010-08-09 12:40:00,9.31,9.31,9.3,9.31,1551200.0,7.8344,7.8344,7.826,7.8344,1551200.0
2010-08-09 12:45:00,9.31,9.31,9.3,9.31,1128400.0,7.8344,7.8344,7.826,7.8344,1128400.0
2010-08-09 12:50:00,9.31,9.31,9.3,9.3,921200.0,7.8344,7.8344,7.826,7.826,921200.0
2010-08-09 12:55:00,9.3,9.31,9.3,9.31,1178800.0,7.826,7.8344,7.826,7.8344,1178800.0
2010-08-09 13:00:00,9.31,9.31,9.3,9.31,1022000.0,7.8344,7.8344,7.826,7.8344,1022000.0
2010-08-09 13:05:00,9.31,9.31,9.3,9.31,1338400.0,7.8344,7.8344,7.826,7.8344,1338400.0
2010-08-09 13:10:00,9.31,9.31,9.3,9.31,1036000.0,7.8344,7.8344,7.826,7.8344,1036000.0
2010-08-09 13:15:00,9.31,9.32,9.31,9.32,2147600.0,7.8344,7.8428,7.8344,7.8428,2147600.0
2010-08-09 13:20:00,9.32,9.32,9.31,9.31,2088800.0,7.8428,7.8428,7.8344,7.8344,2088800.0
2010-08-09 13:25:00,9.31,9.31,9.31,9.31,1061200.0,7.8344,7.8344,7.8344,7.8344,1061200.0
2010-08-09 13:30:00,9.31,9.31,9.31,9.31,1419600.0,7.8344,7.8344,7.8344,7.8344,1419600.0
2010-08-09 13:35:00,9.31,9.31,9.31,9.31,3404800.0,7.8344,7.8344,7.8344,7.8344,3404800.0
2010-08-09 13:40:00,9.31,9.31,9.31,9.31,1447600.0,7.8344,7.8344,7.8344,7.8344,1447600.0
2010-08-09 13:45:00,9.31,9.31,9.3,9.31,3259200.0,7.8344,7.8344,7.826,7.8344,3259200.0
2010-08-09 13:50:00,9.31,9.32,9.31,9.32,2102800.0,7.8344,7.8428,7.8344,7.8428,2102800.0
2010-08-09 13:55:00,9.32,9.32,9.31,9.32,4009600.0,7.8428,7.8428,7.8344,7.8428,4009600.0
2010-08-09 14:00:00,9.32,9.32,9.32,9.32,4886000.0,7.8428,7.8428,7.8428,7.8428,4886000.0
2010-08-09 14:05:00,9.32,9.33,9.32,9.33,4284000.0,7.8428,7.8513,7.8428,7.8513,4284000.0
2010-08-09 14:10:00,9.33,9.33,9.32,9.32,3701600.0,7.8513,7.8513,7.8428,7.8428,3701600.0
2010-08-09 14:15:00,9.32,9.32,9.32,9.32,4986800.0,7.8428,7.8428,7.8428,7.8428,4986800.0
2010-08-09 14:20:00,9.32,9.33,9.32,9.32,2083200.0,7.8428,7.8513,7.8428,7.8428,2083200.0
2010-08-09 14:25:00,9.32,9.33,9.32,9.32,2872800.0,7.8428,7.8513,7.8428,7.8428,2872800.0
2010-08-09 14:30:00,9.32,9.33,9.32,9.33,4379200.0,7.8428,7.8513,7.8428,7.8513,4379200.0
2010-08-09 14:35:00,9.33,9.33,9.33,9.33,3690400.0,7.8513,7.8513,7.8513,7.8513,3690400.0
2010-08-09 14:40:00,9.33,9.34,9.33,9.33,4155200.0,7.8513,7.8597,7.8513,7.8513,4155200.0
2010-08-09 14:45:00,9.33,9.34,9.33,9.34,2063600.0,7.8513,7.8597,7.8513,7.8597,2063600.0
2010-08-09 14:50:00,9.34,9.34,9.33,9.34,3962000.0,7.8597,7.8597,7.8513,7.8597,3962000.0
2010-08-09 14:55:00,9.34,9.35,9.34,9.35,5471200.0,7.8597,7.8681,7.8597,7.8681,5471200.0
2010-08-09 15:00:00,9.35,9.35,9.34,9.34,3903200.0,7.8681,7.8681,7.8597,7.8597,3903200.0
2010-08-09 15:05:00,9.34,9.35,9.34,9.34,2354800.0,7.8597,7.8681,7.8597,7.8597,2354800.0
2010-08-09 15:10:00,9.34,9.35,9.33,9.34,3438400.0,7.8597,7.8681,7.8513,7.8597,3438400.0
2010-08-09 15:15:00,9.34,9.35,9.34,9.35,4930800.0,7.8597,7.8681,7.8597,7.8681,4930800.0
2010-08-09 15:20:00,9.35,9.36,9.35,9.35,9520000.0,7.8681,7.8765,7.8681,7.8681,9520000.0
2010-08-09 15:25:00,9.35,9.35,9.35,9.35,2307200.0,7.8681,7.8681,7.8681,7.8681,2307200.0
2010-08-09 15:30:00,9.35,9.36,9.35,9.35,3320800.0,7.8681,7.8765,7.8681,7.8681,3320800.0
2010-08-09 15:35:00,9.35,9.36,9.35,9.36,4230800.0,7.8681,7.8765,7.8681,7.8765,4230800.0
2010-08-09 15:40:00,9.36,9.36,9.35,9.35,7789600.0,7.8765,7.8765,7.8681,7.8681,7789600.0
2010-08-09 15:45:00,9.35,9.36,9.35,9.35,6078800.0,7.8681,7.8765,7.8681,7.8681,6078800.0
2010-08-09 15:50:00,9.35,9.35,9.35,9.35,8554000.0,7.8681,7.8681,7.8681,7.8681,8554000.0
2010-08-09 15:55:00,9.35,9.35,9.34,9.35,11639600.0,7.8681,7.8681,7.8597,7.8681,11639600.0
2010-08-10 09:30:00,9.28,9.29,9.26,9.28,14025200.0,7.8092,7.8176,7.7923,7.8092,14025200.0
2010-08-10 09:35:00,9.28,9.3,9.27,9.28,12653200.0,7.8092,7.826,7.8008,7.8092,12653200.0
2010-08-10 09:40:00,9.28,9.28,9.24,9.25,13624800.0,7.8092,7.8092,7.7755,7.7839,13624800.0
2010-08-10 09:45:00,9.25,9.26,9.24,9.26,9564800.0,7.7839,7.7923,7.7755,7.7923,9564800.0
2010-08-10 09:50:00,9.26,9.26,9.24,9.25,9494800.0,7.7923,7.7923,7.7755,7.7839,9494800.0
2010-08-10 09:55:00,9.25,9.26,9.24,9.25,8733200.0,7.7839,7.7923,7.7755,7.7839,8733200.0
2010-08-10 10:00:00,9.25,9.25,9.24,9.24,7848400.0,7.7839,7.7839,7.7755,7.7755,7848400.0
2010-08-10 10:05:00,9.24,9.26,9.23,9.25,12194000.0,7.7755,7.7923,7.7671,7.7839,12194000.0
2010-08-10 10:10:00,9.25,9.25,9.24,9.25,6764800.0,7.7839,7.7839,7.7755,7.7839,6764800.0
2010-08-10 10:15:00,9.25,9.25,9.25,9.25,4916800.0,7.7839,7.7839,7.7839,7.7839,4916800.0
2010-08-10 10:20:00,9.25,9.26,9.25,9.25,6843200.0,7.7839,7.7923,7.7839,7.7839,6843200.0
2010-08-10 10:25:00,9.25,9.26,9.25,9.25,5857600.0,7.7839,7.7923,7.7839,7.7839,5857600.0
2010-08-10 10:30:00,9.25,9.25,9.23,9.24,4877600.0,7.7839,7.7839,7.7671,7.7755,4877600.0
2010-08-10 10:35:00,9.24,9.24,9.22,9.22,7551600.0,7.7755,7.7755,7.7587,7.7587,7551600.0
2010-08-10 10:40:00,9.22,9.24,9.21,9.23,10883600.0,7.7587,7.7755,7.7503,7.7671,10883600.0
2010-08-10 10:45:00,9.23,9.24,9.22,9.22,3581200.0,7.7671,7.7755,7.7587,7.7587,3581200.0
2010-08-10 10:50:00,9.22,9.22,9.22,9.22,3472000.0,7.7587,7.7587,7.7587,7.7587,3472000.0
2010-08-10 10:55:00,9.22,9.22,9.21,9.21,10374000.0,7.7587,7.7587,7.7503,7.7503,10374000.0
2010-08-10 11:00:00,9.22,9.23,9.21,9.22,4838400.0,7.7587,7.7671,7.7503,7.7587,4838400.0
2010-08-10 11:05:00,9.23,9.23,9.21,9.22,4376400.0,7.7671,7.7671,7.7503,7.7587,4376400.0
2010-08-10 11:10:00,9.22,9.23,9.22,9.23,3486000.0,7.7587,7.7671,7.7587,7.7671,3486000.0
2010-08-10 11:15:00,9.23,9.23,9.22,9.23,2231600.0,7.7671,7.7671,7.7587,7.7671,2231600.0
2010-08-10 11:20:00,9.23,9.23,9.22,9.22,2497600.0,7.7671,7.7671,7.7587,7.7587,2497600.0
2010-08-10 11:25:00,9.22,9.24,9.22,9.24,3220000.0,7.7587,7.7755,7.7587,7.7755,3220000.0
2010-08-10 11:30:00,9.24,9.26,9.23,9.25,6157200.0,7.7755,7.7923,7.7671,7.7839,6157200.0
2010-08-10 11:35:00,9.25,9.25,9.24,9.25,2058000.0,7.7839,7.7839,7.7755,7.7839,2058000.0
2010-08-10 11:40:00,9.25,9.25,9.24,9.24,2444400.0,7.7839,7.7839,7.7755,7.7755,2444400.0
2010-08-10 11:45:00,9.24,9.25,9.24,9.24,1590400.0,7.7755,7.7839,7.7755,7.7755,1590400.0
2010-08-10 11:50:00,9.24,9.25,9.24,9.24,1195600.0,7.7755,7.7839,7.7755,7.7755,1195600.0
2010-08-10 11:55:00,9.24,9.25,9.24,9.25,2853200.0,7.7755,7.7839,7.7755,7.7839,2853200.0
2010-08-10 12:00:00,9.25,9.25,9.24,9.25,2254000.0,7.7839,7.7839,7.7755,7.7839,2254000.0
2010-08-10 12:05:00,9.25,9.25,9.24,9.24,2528400.0,7.7839,7.7839,7.7755,7.7755,2528400.0
2010-08-10 12:10:00,9.24,9.25,9.24,9.24,1428000.0,7.7755,7.7839,7.7755,7.7755,1428000.0
2010-08-10 12:15:00,9.24,9.25,9.24,9.24,1120000.0,7.7755,7.7839,7.7755,7.7755,1120000.0
2010-08-10 12:20:00,9.24,9.25,9.24,9.25,3192000.0,7.7755,7.7839,7.7755,7.7839,3192000.0
2010-08-10 12:25:00,9.25,9.25,9.24,9.24,1657600.0,7.7839,7.7839,7.7755,7.7755,1657600.0
2010-08-10 12:30:00,9.24,9.24,9.24,9.24,3038000.0,7.7755,7.7755,7.7755,7.7755,3038000.0
2010-08-10 12:35:00,9.24,9.24,9.24,9.24,1257200.0,7.7755,7.7755,7.7755,7.7755,1257200.0
2010-08-10 12:40:00,9.24,9.24,9.23,9.23,2500400.0,7.7755,7.7755,7.7671,7.7671,2500400.0
2010-08-10 12:45:00,9.24,9.24,9.23,9.23,2284800.0,7.7755,7.7755,7.7671,7.7671,2284800.0
2010-08-10 12:50:00,9.23,9.23,9.22,9.22,3525200.0,7.7671,7.7671,7.7587,7.7587,3525200.0
2010-08-10 12:55:00,9.22,9.23,9.22,9.23,1125600.0,7.7587,7.7671,7.7587,7.7671,1125600.0
2010-08-10 13:00:00,9.23,9.23,9.22,9.23,1526000.0,7.7671,7.7671,7.7587,7.7671,1526000.0
2010-08-10 13:05:00,9.23,9.23,9.22,9.23,1265600.0,7.7671,7.7671,7.7587,7.7671,1265600.0
2010-08-10 13:10:00,9.23,9.23,9.22,9.22,1892800.0,7.7671,7.7671,7.7587,7.7587,1892800.0
2010-08-10 13:15:00,9.22,9.23,9.21,9.21,3441200.0,7.7587,7.7671,7.7503,7.7503,3441200.0
2010-08-10 13:20:00,9.21,9.21,9.2,9.21,5684000.0,7.7503,7.7503,7.7419,7.7503,5684000.0
2010-08-10 13:25:00,9.21,9.21,9.2,9.2,4062800.0,7.7503,7.7503,7.7419,7.7419,4062800.0
2010-08-10 13:30:00,9.2,9.21,9.2,9.21,3623200.0,7.7419,7.7503,7.7419,7.7503,3623200.0
2010-08-10 13:35:00,9.21,9.21,9.2,9.2,3295600.0,7.7503,7.7503,7.7419,7.7419,3295600.0
2010-08-10 13:40:00,9.2,9.21,9.2,9.21,2262400.0,7.7419,7.7503,7.7419,7.7503,2262400.0
2010-08-10 13:45:00,9.21,9.22,9.21,9.22,3687600.0,7.7503,7.7587,7.7503,7.7587,3687600.0
2010-08-10 13:50:00,9.22,9.22,9.21,9.22,1668800.0,7.7587,7.7587,7.7503,7.7587,1668800.0
2010-08-10 13:55:00,9.22,9.22,9.21,9.22,1881600.0,7.7587,7.7587,7.7503,7.7587,1881600.0
2010-08-10 14:00:00,9.22,9.23,9.22,9.23,2662800.0,7.7587,7.7671,7.7587,7.7671,2662800.0
2010-08-10 14:05:00,9.23,9.24,9.22,9.22,3080000.0,7.7671,7.7755,7.7587,7.7587,3080000.0
2010-08-10 14:10:00,9.22,9.23,9.21,9.23,2898000.0,7.7587,7.7671,7.7503,7.7671,2898000.0
2010-08-10 14:15:00,9.23,9.28,9.23,9.24,21061600.0,7.7671,7.8092,7.7671,7.7755,21061600.0
2010-08-10 14:20:00,9.24,9.26,9.23,9.24,12675600.0,7.7755,7.7923,7.7671,7.7755,12675600.0
2010-08-10 14:25:00,9.24,9.25,9.23,9.25,9690800.0,7.7755,7.7839,7.7671,7.7839,9690800.0
2010-08-10 14:30:00,9.25,9.28,9.25,9.27,11331600.0,7.7839,7.8092,7.7839,7.8008,11331600.0
2010-08-10 14:35:00,9.27,9.3,9.27,9.29,12602800.0,7.8008,7.826,7.8008,7.8176,12602800.0
2010-08-10 14:40:00,9.29,9.3,9.28,9.28,12504800.0,7.8176,7.826,7.8092,7.8092,12504800.0
2010-08-10 14:45:00,9.28,9.29,9.28,9.29,7719600.0,7.8092,7.8176,7.8092,7.8176,7719600.0
2010-08-10 14:50:00,9.29,9.29,9.27,9.29,7758800.0,7.8176,7.8176,7.8008,7.8176,7758800.0
2010-08-10 14:55:00,9.29,9.3,9.28,9.28,5709200.0,7.8176,7.826,7.8092,7.8092,5709200.0
2010-08-10 15:00:00,9.28,9.3,9.28,9.29,6633200.0,7.8092,7.826,7.8092,7.8176,6633200.0
2010-08-10 15:05:00,9.29,9.3,9.28,9.29,6535200.0,7.8176,7.826,7.8092,7.8176,6535200.0
2010-08-10 15:10:00,9.29,9.29,9.27,9.28,7344400.0,7.8176,7.8176,7.8008,7.8092,7344400.0
2010-08-10 15:15:00,9.28,9.29,9.26,9.27,5846400.0,7.8092,7.8176,7.7923,7.8008,5846400.0
2010-08-10 15:20:00,9.27,9.28,9.26,9.27,4107600.0,7.8008,7.8092,7.7923,7.8008,4107600.0
2010-08-10 15:25:00,9.27,9.29,9.27,9.29,4068400.0,7.8008,7.8176,7.8008,7.8176,4068400.0
2010-08-10 15:30:00,9.29,9.29,9.27,9.28,4860800.0,7.8176,7.8176,7.8008,7.8092,4860800.0
2010-08-10 15:35:00,9.28,9.29,9.27,9.28,5185600.0,7.8092,7.8176,7.8008,7.8092,5185600.0
2010-08-10 15:40:00,9.28,9.29,9.27,9.28,3967600.0,7.8092,7.8176,7.8008,7.8092,3967600.0
2010-08-10 15:45:00,9.28,9.29,9.27,9.28,4482800.0,7.8092,7.8176,7.8008,7.8092,4482800.0
2010-08-10 15:50:00,9.28,9.28,9.25,9.26,8590400.0,7.8092,7.8092,7.7839,7.7923,8590400.0
2010-08-10 15:55:00,9.26,9.27,9.26,9.26,10432800.0,7.7923,7.8008,7.7923,7.7923,10432800.0
2010-08-11 09:30:00,9.12,9.13,9.02,9.03,40692400.0,7.6745,7.683,7.5904,7.5988,40692400.0
2010-08-11 09:35:00,9.03,9.06,9.02,9.05,19597200.0,7.5988,7.624,7.5904,7.6156,19597200.0
2010-08-11 09:40:00,9.05,9.07,9.04,9.05,13266400.0,7.6156,7.6325,7.6072,7.6156,13266400.0
2010-08-11 09:45:00,9.05,9.05,9.04,9.05,9844800.0,7.6156,7.6156,7.6072,7.6156,9844800.0
2010-08-11 09:50:00,9.05,9.05,9.03,9.04,12367600.0,7.6156,7.6156,7.5988,7.6072,12367600.0
2010-08-11 09:55:00,9.04,9.06,9.03,9.06,11748800.0,7.6072,7.624,7.5988,7.624,11748800.0
2010-08-11 10:00:00,9.06,9.07,9.05,9.06,7826000.0,7.624,7.6325,7.6156,7.624,7826000.0
2010-08-11 10:05:00,9.06,9.08,9.06,9.07,9315600.0,7.624,7.6409,7.624,7.6325,9315600.0
2010-08-11 10:10:00,9.07,9.07,9.05,9.06,6776000.0,7.6325,7.6325,7.6156,7.624,6776000.0
2010-08-11 10:15:00,9.06,9.06,9.04,9.05,6563200.0,7.624,7.624,7.6072,7.6156,6563200.0
2010-08-11 10:20:00,9.05,9.07,9.05,9.06,5308800.0,7.6156,7.6325,7.6156,7.624,5308800.0
2010-08-11 10:25:00,9.06,9.06,9.05,9.05,4874800.0,7.624,7.624,7.6156,7.6156,4874800.0
2010-08-11 10:30:00,9.05,9.05,9.04,9.05,6350400.0,7.6156,7.6156,7.6072,7.6156,6350400.0
2010-08-11 10:35:00,9.05,9.05,9.04,9.05,4267200.0,7.6156,7.6156,7.6072,7.6156,4267200.0
2010-08-11 10:40:00,9.05,9.06,9.04,9.05,6675200.0,7.6156,7.624,7.6072,7.6156,6675200.0
2010-08-11 10:45:00,9.05,9.05,9.04,9.04,7658000.0,7.6156,7.6156,7.6072,7.6072,7658000.0
2010-08-11 10:50:00,9.04,9.04,9.03,9.03,7067200.0,7.6072,7.6072,7.5988,7.5988,7067200.0
2010-08-11 10:55:00,9.03,9.03,8.99,9.0,14501200.0,7.5988,7.5988,7.5651,7.5736,14501200.0
2010-08-11 11:00:00,9.0,9.01,8.99,9.01,7730800.0,7.5736,7.582,7.5651,7.582,7730800.0
2010-08-11 11:05:00,9.01,9.01,8.99,8.99,6064800.0,7.582,7.582,7.5651,7.5651,6064800.0
2010-08-11 11:10:00,8.99,9.0,8.97,8.97,16531200.0,7.5651,7.5736,7.5483,7.5483,16531200.0
2010-08-11 11:15:00,8.97,8.98,8.96,8.96,10911600.0,7.5483,7.5567,7.5399,7.5399,10911600.0
2010-08-11 11:20:00,8.96,8.97,8.94,8.95,12580400.0,7.5399,7.5483,7.5231,7.5315,12580400.0
2010-08-11 11:25:00,8.95,8.97,8.95,8.95,9853200.0,7.5315,7.5483,7.5315,7.5315,9853200.0
2010-08-11 11:30:00,8.95,8.97,8.94,8.97,8061200.0,7.5315,7.5483,7.5231,7.5483,8061200.0
2010-08-11 11:35:00,8.97,8.98,8.96,8.98,8388800.0,7.5483,7.5567,7.5399,7.5567,8388800.0
2010-08-11 11:40:00,8.98,8.98,8.97,8.97,7266000.0,7.5567,7.5567,7.5483,7.5483,7266000.0
2010-08-11 11:45:00,8.97,8.97,8.97,8.97,4466000.0,7.5483,7.5483,7.5483,7.5483,4466000.0
2010-08-11 11:50:00,8.97,8.97,8.95,8.96,5577600.0,7.5483,7.5483,7.5315,7.5399,5577600.0
2010-08-11 11:55:00,8.96,8.97,8.96,8.96,3424400.0,7.5399,7.5483,7.5399,7.5399,3424400.0
2010-08-11 12:00:00,8.96,8.96,8.95,8.95,5280800.0,7.5399,7.5399,7.5315,7.5315,5280800.0
2010-08-11 12:05:00,8.95,8.97,8.95,8.97,4046000.0,7.5315,7.5483,7.5315,7.5483,4046000.0
2010-08-11 12:10:00,8.97,8.97,8.96,8.96,2909200.0,7.5483,7.5483,7.5399,7.5399,2909200.0
2010-08-11 12:15:00,8.97,8.97,8.95,8.95,4292400.0,7.5483,7.5483,7.5315,7.5315,4292400.0
2010-08-11 12:20:00,8.95,8.96,8.95,8.96,2968000.0,7.5315,7.5399,7.5315,7.5399,2968000.0
2010-08-11 12:25:00,8.96,8.96,8.95,8.95,2898000.0,7.5399,7.5399,7.5315,7.5315,2898000.0
2010-08-11 12:30:00,8.95,8.96,8.95,8.95,3060400.0,7.5315,7.5399,7.5315,7.5315,3060400.0
2010-08-11 12:35:00,8.95,8.95,8.94,8.94,5278000.0,7.5315,7.5315,7.5231,7.5231,5278000.0
2010-08-11 12:40:00,8.94,8.94,8.93,8.93,17645600.0,7.5231,7.5231,7.5147,7.5147,17645600.0
2010-08-11 12:45:00,8.93,8.93,8.93,8.93,11216800.0,7.5147,7.5147,7.5147,7.5147,11216800.0
2010-08-11 12:50:00,8.93,8.94,8.92,8.93,7053200.0,7.5147,7.5231,7.5062,7.5147,7053200.0
2010-08-11 12:55:00,8.93,8.93,8.92,8.93,5269600.0,7.5147,7.5147,7.5062,7.5147,5269600.0
2010-08-11 13:00:00,8.93,8.95,8.93,8.94,7008400.0,7.5147,7.5315,7.5147,7.5231,7008400.0
2010-08-11 13:05:00,8.94,8.95,8.94,8.95,5110000.0,7.5231,7.5315,7.5231,7.5315,5110000.0
2010-08-11 13:10:00,8.95,8.96,8.95,8.95,4765600.0,7.5315,7.5399,7.5315,7.5315,4765600.0
2010-08-11 13:15:00,8.95,8.97,8.95,8.97,5350800.0,7.5315,7.5483,7.5315,7.5483,5350800.0
2010-08-11 13:20:00,8.97,8.97,8.96,8.97,5630800.0,7.5483,7.5483,7.5399,7.5483,5630800.0
2010-08-11 13:25:00,8.97,8.99,8.97,8.99,5003600.0,7.5483,7.5651,7.5483,7.5651,5003600.0
2010-08-11 13:30:00,8.99,8.99,8.97,8.97,4239200.0,7.5651,7.5651,7.5483,7.5483,4239200.0
2010-08-11 13:35:00,8.97,8.98,8.97,8.97,3488800.0,7.5483,7.5567,7.5483,7.5483,3488800.0
2010-08-11 13:40:00,8.97,8.98,8.97,8.98,4191600.0,7.5483,7.5567,7.5483,7.5567,4191600.0
2010-08-11 13:45:00,8.98,8.98,8.97,8.97,3536400.0,7.5567,7.5567,7.5483,7.5483,3536400.0
2010-08-11 13:50:00,8.97,8.97,8.95,8.95,5740000.0,7.5483,7.5483,7.5315,7.5315,5740000.0
2010-08-11 13:55:00,8.95,8.97,8.95,8.96,2861600.0,7.5315,7.5483,7.5315,7.5399,2861600.0
2010-08-11 14:00:00,8.96,8.97,8.95,8.97,3808000.0,7.5399,7.5483,7.5315,7.5483,3808000.0
2010-08-11 14:05:00,8.97,8.98,8.96,8.97,3292800.0,7.5483,7.5567,7.5399,7.5483,3292800.0
2010-08-11 14:10:00,8.97,8.98,8.97,8.97,3270400.0,7.5483,7.5567,7.5483,7.5483,3270400.0
2010-08-11 14:15:00,8.97,8.97,8.96,8.97,3147200.0,7.5483,7.5483,7.5399,7.5483,3147200.0
2010-08-11 14:20:00,8.97,8.98,8.97,8.97,4046000.0,7.5483,7.5567,7.5483,7.5483,4046000.0
2010-08-11 14:25:00,8.97,8.98,8.97,8.98,2850400.0,7.5483,7.5567,7.5483,7.5567,2850400.0
2010-08-11 14:30:00,8.97,8.98,8.96,8.96,6552000.0,7.5483,7.5567,7.5399,7.5399,6552000.0
2010-08-11 14:35:00,8.96,8.96,8.95,8.95,5364800.0,7.5399,7.5399,7.5315,7.5315,5364800.0
2010-08-11 14:40:00,8.95,8.96,8.94,8.95,5720400.0,7.5315,7.5399,7.5231,7.5315,5720400.0
2010-08-11 14:45:00,8.95,8.96,8.94,8.95,4947600.0,7.5315,7.5399,7.5231,7.5315,4947600.0
2010-08-11 14:50:00,8.95,8.95,8.93,8.93,7518000.0,7.5315,7.5315,7.5147,7.5147,7518000.0
2010-08-11 14:55:00,8.93,8.95,8.93,8.95,6126400.0,7.5147,7.5315,7.5147,7.5315,6126400.0
2010-08-11 15:00:00,8.94,8.95,8.93,8.95,4264400.0,7.5231,7.5315,7.5147,7.5315,4264400.0
2010-08-11 15:05:00,8.95,8.95,8.94,8.95,4256000.0,7.5315,7.5315,7.5231,7.5315,4256000.0
2010-08-11 15:10:00,8.95,8.95,8.94,8.95,4121600.0,7.5315,7.5315,7.5231,7.5315,4121600.0
2010-08-11 15:15:00,8.95,8.95,8.93,8.93,5922000.0,7.5315,7.5315,7.5147,7.5147,5922000.0
2010-08-11 15:20:00,8.93,8.95,8.93,8.94,7403200.0,7.5147,7.5315,7.5147,7.5231,7403200.0
2010-08-11 15:25:00,8.94,8.95,8.94,8.95,4001200.0,7.5231,7.5315,7.5231,7.5315,4001200.0
2010-08-11 15:30:00,8.95,8.97,8.95,8.97,8475600.0,7.5315,7.5483,7.5315,7.5483,8475600.0
2010-08-11 15:35:00,8.97,8.97,8.95,8.96,8265600.0,7.5483,7.5483,7.5315,7.5399,8265600.0
2010-08-11 15:40:00,8.96,8.97,8.94,8.94,10304000.0,7.5399,7.5483,7.5231,7.5231,10304000.0
2010-08-11 15:45:00,8.94,8.95,8.94,8.94,8814400.0,7.5231,7.5315,7.5231,7.5231,8814400.0
2010-08-11 15:50:00,8.94,8.94,8.93,8.93,13946800.0,7.5231,7.5231,7.5147,7.5147,13946800.0
2010-08-11 15:55:00,8.93,8.95,8.93,8.93,18628400.0,7.5147,7.5315,7.5147,7.5147,18628400.0
2010-08-12 09:30:00,8.81,8.84,8.79,8.84,33112800.0,7.4137,7.4389,7.3968,7.4389,33112800.0
2010-08-12 09:35:00,8.84,8.89,8.81,8.88,23203600.0,7.4389,7.481,7.4137,7.4726,23203600.0
2010-08-12 09:40:00,8.88,8.91,8.88,8.9,17575600.0,7.4726,7.4978,7.4726,7.4894,17575600.0
2010-08-12 09:45:00,8.9,8.9,8.88,8.89,13910400.0,7.4894,7.4894,7.4726,7.481,13910400.0
2010-08-12 09:50:00,8.89,8.92,8.89,8.91,13566000.0,7.481,7.5062,7.481,7.4978,13566000.0
2010-08-12 09:55:00,8.91,8.93,8.89,8.91,12712000.0,7.4978,7.5147,7.481,7.4978,12712000.0
2010-08-12 10:00:00,8.91,8.95,8.91,8.95,16072000.0,7.4978,7.5315,7.4978,7.5315,16072000.0
2010-08-12 10:05:00,8.95,9.0,8.95,8.98,23746800.0,7.5315,7.5736,7.5315,7.5567,23746800.0
2010-08-12 10:10:00,8.98,9.0,8.96,8.97,15268400.0,7.5567,7.5736,7.5399,7.5483,15268400.0
2010-08-12 10:15:00,8.97,8.99,8.97,8.97,8514800.0,7.5483,7.5651,7.5483,7.5483,8514800.0
2010-08-12 10:20:00,8.97,8.99,8.97,8.98,6148800.0,7.5483,7.5651,7.5483,7.5567,6148800.0
2010-08-12 10:25:00,8.98,8.99,8.96,8.97,8974000.0,7.5567,7.5651,7.5399,7.5483,8974000.0
2010-08-12 10:30:00,8.96,8.98,8.96,8.97,6073200.0,7.5399,7.5567,7.5399,7.5483,6073200.0
2010-08-12 10:35:00,8.97,9.0,8.97,9.0,10682000.0,7.5483,7.5736,7.5483,7.5736,10682000.0
2010-08-12 10:40:00,9.0,9.02,9.0,9.02,10620400.0,7.5736,7.5904,7.5736,7.5904,10620400.0
2010-08-12 10:45:00,9.02,9.03,9.02,9.02,16570400.0,7.5904,7.5988,7.5904,7.5904,16570400.0
2010-08-12 10:50:00,9.02,9.03,9.02,9.03,7907200.0,7.5904,7.5988,7.5904,7.5988,7907200.0
2010-08-12 10:55:00,9.03,9.03,9.01,9.01,6627600.0,7.5988,7.5988,7.582,7.582,6627600.0
2010-08-12 11:00:00,9.01,9.03,9.01,9.02,7870800.0,7.582,7.5988,7.582,7.5904,7870800.0
2010-08-12 11:05:00,9.02,9.04,9.02,9.02,8212400.0,7.5904,7.6072,7.5904,7.5904,8212400.0
2010-08-12 11:10:00,9.02,9.02,9.01,9.02,5336800.0,7.5904,7.5904,7.582,7.5904,5336800.0
2010-08-12 11:15:00,9.02,9.04,9.02,9.03,5983600.0,7.5904,7.6072,7.5904,7.5988,5983600.0
2010-08-12 11:20:00,9.03,9.03,9.01,9.01,4205600.0,7.5988,7.5988,7.582,7.582,4205600.0
2010-08-12 11:25:00,9.01,9.02,9.01,9.01,3892000.0,7.582,7.5904,7.582,7.582,3892000.0
2010-08-12 11:30:00,9.01,9.03,9.01,9.02,5166000.0,7.582,7.5988,7.582,7.5904,5166000.0
2010-08-12 11:35:00,9.02,9.02,9.0,9.0,5373200.0,7.5904,7.5904,7.5736,7.5736,5373200.0
2010-08-12 11:40:00,9.0,9.0,8.99,9.0,4471600.0,7.5736,7.5736,7.5651,7.5736,4471600.0
2010-08-12 11:45:00,9.0,9.0,8.99,9.0,4449200.0,7.5736,7.5736,7.5651,7.5736,4449200.0
2010-08-12 11:50:00,9.0,9.02,9.0,9.01,3990000.0,7.5736,7.5904,7.5736,7.582,3990000.0
2010-08-12 11:55:00,9.02,9.02,9.0,9.0,3539200.0,7.5904,7.5904,7.5736,7.5736,3539200.0
2010-08-12 12:00:00,9.0,9.01,8.99,8.99,4597600.0,7.5736,7.582,7.5651,7.5651,4597600.0
2010-08-12 12:05:00,8.99,9.0,8.99,9.0,2814000.0,7.5651,7.5736,7.5651,7.5736,2814000.0
2010-08-12 12:10:00,9.0,9.0,8.99,8.99,1982400.0,7.5736,7.5736,7.5651,7.5651,1982400.0
2010-08-12 12:15:00,8.99,9.01,8.99,9.01,3390800.0,7.5651,7.582,7.5651,7.582,3390800.0
2010-08-12 12:20:00,9.01,9.01,9.0,9.01,1836800.0,7.582,7.582,7.5736,7.582,1836800.0
2010-08-12 12:25:00,9.01,9.02,9.0,9.01,1965600.0,7.582,7.5904,7.5736,7.582,1965600.0
2010-08-12 12:30:00,9.01,9.01,9.0,9.01,2536800.0,7.582,7.582,7.5736,7.582,2536800.0
2010-08-12 12:35:00,9.01,9.01,9.0,9.0,3245200.0,7.582,7.582,7.5736,7.5736,3245200.0
2010-08-12 12:40:00,9.0,9.01,8.99,9.0,1960000.0,7.5736,7.582,7.5651,7.5736,1960000.0
2010-08-12 12:45:00,9.0,9.0,8.99,9.0,3998400.0,7.5736,7.5736,7.5651,7.5736,3998400.0
2010-08-12 12:50:00,9.0,9.01,9.0,9.01,3777200.0,7.5736,7.582,7.5736,7.582,3777200.0
2010-08-12 12:55:00,9.01,9.02,9.01,9.02,3376800.0,7.582,7.5904,7.582,7.5904,3376800.0
2010-08-12 13:00:00,9.02,9.03,9.02,9.02,3928400.0,7.5904,7.5988,7.5904,7.5904,3928400.0
2010-08-12 13:05:00,9.02,9.03,9.0,9.0,3088400.0,7.5904,7.5988,7.5736,7.5736,3088400.0
2010-08-12 13:10:00,9.0,9.01,9.0,9.0,3357200.0,7.5736,7.582,7.5736,7.5736,3357200.0
2010-08-12 13:15:00,9.0,9.01,9.0,9.01,1884400.0,7.5736,7.582,7.5736,7.582,1884400.0
2010-08-12 13:20:00,9.01,9.01,9.0,9.0,1915200.0,7.582,7.582,7.5736,7.5736,1915200.0
2010-08-12 13:25:00,9.0,9.0,8.99,8.99,4768400.0,7.5736,7.5736,7.5651,7.5651,4768400.0
2010-08-12 13:30:00,8.99,8.99,8.98,8.98,4491200.0,7.5651,7.5651,7.5567,7.5567,4491200.0
2010-08-12 13:35:00,8.98,8.99,8.98,8.99,2436000.0,7.5567,7.5651,7.5567,7.5651,2436000.0
2010-08-12 13:40:00,8.99,8.99,8.97,8.97,5345200.0,7.5651,7.5651,7.5483,7.5483,5345200.0
2010-08-12 13:45:00,8.97,8.97,8.96,8.96,3474800.0,7.5483,7.5483,7.5399,7.5399,3474800.0
2010-08-12 13:50:00,8.96,8.97,8.95,8.95,4309200.0,7.5399,7.5483,7.5315,7.5315,4309200.0
2010-08-12 13:55:00,8.95,8.96,8.95,8.96,4264400.0,7.5315,7.5399,7.5315,7.5399,4264400.0
2010-08-12 14:00:00,8.96,8.97,8.95,8.96,2937200.0,7.5399,7.5483,7.5315,7.5399,2937200.0
2010-08-12 14:05:00,8.96,8.97,8.95,8.97,3679200.0,7.5399,7.5483,7.5315,7.5483,3679200.0
2010-08-12 14:10:00,8.97,8.97,8.96,8.97,2508800.0,7.5483,7.5483,7.5399,7.5483,2508800.0
2010-08-12 14:15:00,8.97,8.97,8.97,8.97,2139200.0,7.5483,7.5483,7.5483,7.5483,2139200.0
2010-08-12 14:20:00,8.97,8.97,8.95,8.96,3640000.0,7.5483,7.5483,7.5315,7.5399,3640000.0
2010-08-12 14:25:00,8.96,8.97,8.96,8.97,3410400.0,7.5399,7.5483,7.5399,7.5483,3410400.0
2010-08-12 14:30:00,8.97,8.97,8.96,8.97,3127600.0,7.5483,7.5483,7.5399,7.5483,3127600.0
2010-08-12 14:35:00,8.97,8.97,8.94,8.96,5101600.0,7.5483,7.5483,7.5231,7.5399,5101600.0
2010-08-12 14:40:00,8.96,8.97,8.96,8.97,4009600.0,7.5399,7.5483,7.5399,7.5483,4009600.0
2010-08-12 14:45:00,8.97,8.98,8.96,8.97,5048400.0,7.5483,7.5567,7.5399,7.5483,5048400.0
2010-08-12 14:50:00,8.97,8.99,8.96,8.99,4110400.0,7.5483,7.5651,7.5399,7.5651,4110400.0
2010-08-12 14:55:00,8.99,8.99,8.97,8.98,3337600.0,7.5651,7.5651,7.5483,7.5567,3337600.0
2010-08-12 15:00:00,8.98,9.0,8.98,8.99,6599600.0,7.5567,7.5736,7.5567,7.5651,6599600.0
2010-08-12 15:05:00,8.99,9.0,8.98,9.0,3956400.0,7.5651,7.5736,7.5567,7.5736,3956400.0
2010-08-12 15:10:00,9.0,9.01,9.0,9.01,7988400.0,7.5736,7.582,7.5736,7.582,7988400.0
2010-08-12 15:15:00,9.01,9.01,8.99,8.99,5138000.0,7.582,7.582,7.5651,7.5651,5138000.0
2010-08-12 15:20:00,8.99,9.01,8.99,9.0,3371200.0,7.5651,7.582,7.5651,7.5736,3371200.0
2010-08-12 15:25:00,9.0,9.0,8.99,8.99,3194800.0,7.5736,7.5736,7.5651,7.5651,3194800.0
2010-08-12 15:30:00,8.99,9.01,8.99,9.01,5202400.0,7.5651,7.582,7.5651,7.582,5202400.0
2010-08-12 15:35:00,9.01,9.01,8.99,9.0,3992800.0,7.582,7.582,7.5651,7.5736,3992800.0
2010-08-12 15:40:00,9.0,9.0,8.97,8.98,7436800.0,7.5736,7.5736,7.5483,7.5567,7436800.0
2010-08-12 15:45:00,8.98,8.99,8.97,8.98,4788000.0,7.5567,7.5651,7.5483,7.5567,4788000.0
2010-08-12 15:50:00,8.98,8.99,8.98,8.98,6465200.0,7.5567,7.5651,7.5567,7.5567,6465200.0
2010-08-12 15:55:00,8.98,8.99,8.98,8.99,13199200.0,7.5567,7.5651,7.5567,7.5651,13199200.0
2010-08-13 09:30:00,8.97,9.0,8.96,8.99,11578000.0,7.5483,7.5736,7.5399,7.5651,11578000.0
2010-08-13 09:35:00,8.99,9.0,8.96,8.97,12059600.0,7.5651,7.5736,7.5399,7.5483,12059600.0
2010-08-13 09:40:00,8.97,8.97,8.92,8.94,15957200.0,7.5483,7.5483,7.5062,7.5231,15957200.0
2010-08-13 09:45:00,8.94,8.95,8.92,8.93,10852800.0,7.5231,7.5315,7.5062,7.5147,10852800.0
2010-08-13 09:50:00,8.93,8.93,8.91,8.91,9853200.0,7.5147,7.5147,7.4978,7.4978,9853200.0
2010-08-13 09:55:00,8.91,8.95,8.91,8.95,13053600.0,7.4978,7.5315,7.4978,7.5315,13053600.0
2010-08-13 10:00:00,8.95,8.95,8.94,8.95,8579200.0,7.5315,7.5315,7.5231,7.5315,8579200.0
2010-08-13 10:05:00,8.95,8.96,8.95,8.96,7042000.0,7.5315,7.5399,7.5315,7.5399,7042000.0
2010-08-13 10:10:00,8.96,8.96,8.94,8.94,7487200.0,7.5399,7.5399,7.5231,7.5231,7487200.0
2010-08-13 10:15:00,8.94,8.95,8.93,8.93,6398000.0,7.5231,7.5315,7.5147,7.5147,6398000.0
2010-08-13 10:20:00,8.93,8.94,8.92,8.93,6795600.0,7.5147,7.5231,7.5062,7.5147,6795600.0
2010-08-13 10:25:00,8.93,8.94,8.92,8.94,3267600.0,7.5147,7.5231,7.5062,7.5231,3267600.0
2010-08-13 10:30:00,8.94,8.94,8.92,8.93,5202400.0,7.5231,7.5231,7.5062,7.5147,5202400.0
2010-08-13 10:35:00,8.93,8.94,8.93,8.94,3558800.0,7.5147,7.5231,7.5147,7.5231,3558800.0
2010-08-13 10:40:00,8.94,8.95,8.93,8.93,3511200.0,7.5231,7.5315,7.5147,7.5147,3511200.0
2010-08-13 10:45:00,8.93,8.94,8.92,8.92,5107200.0,7.5147,7.5231,7.5062,7.5062,5107200.0
2010-08-13 10:50:00,8.92,8.93,8.91,8.91,7128800.0,7.5062,7.5147,7.4978,7.4978,7128800.0
2010-08-13 10:55:00,8.91,8.93,8.91,8.92,7697200.0,7.4978,7.5147,7.4978,7.5062,7697200.0
2010-08-13 11:00:00,8.92,8.93,8.92,8.92,3444000.0,7.5062,7.5147,7.5062,7.5062,3444000.0
2010-08-13 11:05:00,8.92,8.92,8.91,8.92,3558800.0,7.5062,7.5062,7.4978,7.5062,3558800.0
2010-08-13 11:10:00,8.92,8.92,8.91,8.92,3430000.0,7.5062,7.5062,7.4978,7.5062,3430000.0
2010-08-13 11:15:00,8.92,8.92,8.91,8.92,2102800.0,7.5062,7.5062,7.4978,7.5062,2102800.0
2010-08-13 11:20:00,8.92,8.92,8.91,8.92,3908800.0,7.5062,7.5062,7.4978,7.5062,3908800.0
2010-08-13 11:25:00,8.92,8.92,8.91,8.92,2147600.0,7.5062,7.5062,7.4978,7.5062,2147600.0
2010-08-13 11:30:00,8.92,8.92,8.91,8.91,3995600.0,7.5062,7.5062,7.4978,7.4978,3995600.0
2010-08-13 11:35:00,8.91,8.91,8.9,8.9,5460000.0,7.4978,7.4978,7.4894,7.4894,5460000.0
2010-08-13 11:40:00,8.9,8.92,8.9,8.92,3704400.0,7.4894,7.5062,7.4894,7.5062,3704400.0
2010-08-13 11:45:00,8.92,8.92,8.91,8.92,2226000.0,7.5062,7.5062,7.4978,7.5062,2226000.0
2010-08-13 11:50:00,8.92,8.92,8.91,8.92,1313200.0,7.5062,7.5062,7.4978,7.5062,1313200.0
2010-08-13 11:55:00,8.92,8.93,8.92,8.93,4754400.0,7.5062,7.5147,7.5062,7.5147,4754400.0
2010-08-13 12:00:00,8.93,8.93,8.92,8.93,1556800.0,7.5147,7.5147,7.5062,7.5147,1556800.0
2010-08-13 12:05:00,8.93,8.94,8.93,8.94,4312000.0,7.5147,7.5231,7.5147,7.5231,4312000.0
2010-08-13 12:10:00,8.94,8.94,8.93,8.93,2679600.0,7.5231,7.5231,7.5147,7.5147,2679600.0
2010-08-13 12:15:00,8.93,8.94,8.93,8.94,2130800.0,7.5147,7.5231,7.5147,7.5231,2130800.0
2010-08-13 12:20:00,8.94,8.94,8.93,8.94,1926400.0,7.5231,7.5231,7.5147,7.5231,1926400.0
2010-08-13 12:25:00,8.94,8.94,8.94,8.94,1363600.0,7.5231,7.5231,7.5231,7.5231,1363600.0
2010-08-13 12:30:00,8.94,8.94,8.93,8.93,2217600.0,7.5231,7.5231,7.5147,7.5147,2217600.0
2010-08-13 12:35:00,8.93,8.94,8.93,8.93,1744400.0,7.5147,7.5231,7.5147,7.5147,1744400.0
2010-08-13 12:40:00,8.93,8.94,8.93,8.94,963200.0,7.5147,7.5231,7.5147,7.5231,963200.0
2010-08-13 12:45:00,8.94,8.94,8.93,8.94,716800.0,7.5231,7.5231,7.5147,7.5231,716800.0
2010-08-13 12:50:00,8.94,8.94,8.93,8.94,1344000.0,7.5231,7.5231,7.5147,7.5231,1344000.0
2010-08-13 12:55:00,8.94,8.94,8.93,8.94,1965600.0,7.5231,7.5231,7.5147,7.5231,1965600.0
2010-08-13 13:00:00,8.94,8.95,8.94,8.95,4964400.0,7.5231,7.5315,7.5231,7.5315,4964400.0
2010-08-13 13:05:00,8.95,8.95,8.94,8.94,2321200.0,7.5315,7.5315,7.5231,7.5231,2321200.0
2010-08-13 13:10:00,8.94,8.94,8.94,8.94,1318800.0,7.5231,7.5231,7.5231,7.5231,1318800.0
2010-08-13 13:15:00,8.94,8.94,8.94,8.94,1394400.0,7.5231,7.5231,7.5231,7.5231,1394400.0
2010-08-13 13:20:00,8.94,8.94,8.93,8.93,2444400.0,7.5231,7.5231,7.5147,7.5147,2444400.0
2010-08-13 13:25:00,8.93,8.94,8.93,8.94,1010800.0,7.5147,7.5231,7.5147,7.5231,1010800.0
2010-08-13 13:30:00,8.94,8.94,8.94,8.94,926800.0,7.5231,7.5231,7.5231,7.5231,926800.0
2010-08-13 13:35:00,8.94,8.95,8.93,8.94,2791600.0,7.5231,7.5315,7.5147,7.5231,2791600.0
2010-08-13 13:40:00,8.94,8.95,8.94,8.95,1419600.0,7.5231,7.5315,7.5231,7.5315,1419600.0
2010-08-13 13:45:00,8.95,8.95,8.94,8.94,1316000.0,7.5315,7.5315,7.5231,7.5231,1316000.0
2010-08-13 13:50:00,8.94,8.94,8.93,8.93,1198400.0,7.5231,7.5231,7.5147,7.5147,1198400.0
2010-08-13 13:55:00,8.94,8.94,8.93,8.93,2777600.0,7.5231,7.5231,7.5147,7.5147,2777600.0
2010-08-13 14:00:00,8.93,8.93,8.92,8.93,3808000.0,7.5147,7.5147,7.5062,7.5147,3808000.0
2010-08-13 14:05:00,8.93,8.93,8.93,8.93,1584800.0,7.5147,7.5147,7.5147,7.5147,1584800.0
2010-08-13 14:10:00,8.93,8.93,8.93,8.93,1162000.0,7.5147,7.5147,7.5147,7.5147,1162000.0
2010-08-13 14:15:00,8.93,8.93,8.93,8.93,1187200.0,7.5147,7.5147,7.5147,7.5147,1187200.0
2010-08-13 14:20:00,8.93,8.93,8.92,8.92,2791600.0,7.5147,7.5147,7.5062,7.5062,2791600.0
2010-08-13 14:25:00,8.92,8.93,8.92,8.93,1968400.0,7.5062,7.5147,7.5062,7.5147,1968400.0
2010-08-13 14:30:00,8.93,8.93,8.92,8.93,2259600.0,7.5147,7.5147,7.5062,7.5147,2259600.0
2010-08-13 14:35:00,8.93,8.93,8.92,8.92,2063600.0,7.5147,7.5147,7.5062,7.5062,2063600.0
2010-08-13 14:40:00,8.92,8.93,8.92,8.93,2114000.0,7.5062,7.5147,7.5062,7.5147,2114000.0
2010-08-13 14:45:00,8.93,8.93,8.92,8.92,2349200.0,7.5147,7.5147,7.5062,7.5062,2349200.0
2010-08-13 14:50:00,8.92,8.93,8.92,8.92,3757600.0,7.5062,7.5147,7.5062,7.5062,3757600.0
2010-08-13 14:55:00,8.92,8.93,8.91,8.92,3259200.0,7.5062,7.5147,7.4978,7.5062,3259200.0
2010-08-13 15:00:00,8.92,8.93,8.92,8.92,4653600.0,7.5062,7.5147,7.5062,7.5062,4653600.0
2010-08-13 15:05:00,8.92,8.93,8.92,8.93,3642800.0,7.5062,7.5147,7.5062,7.5147,3642800.0
2010-08-13 15:10:00,8.93,8.93,8.92,8.92,2242800.0,7.5147,7.5147,7.5062,7.5062,2242800.0
2010-08-13 15:15:00,8.92,8.92,8.92,8.92,1360800.0,7.5062,7.5062,7.5062,7.5062,1360800.0
2010-08-13 15:20:00,8.92,8.93,8.92,8.93,3301200.0,7.5062,7.5147,7.5062,7.5147,3301200.0
2010-08-13 15:25:00,8.93,8.93,8.92,8.93,3878000.0,7.5147,7.5147,7.5062,7.5147,3878000.0
2010-08-13 15:30:00,8.93,8.93,8.92,8.93,3421600.0,7.5147,7.5147,7.5062,7.5147,3421600.0
2010-08-13 15:35:00,8.93,8.93,8.92,8.92,3917200.0,7.5147,7.5147,7.5062,7.5062,3917200.0
2010-08-13 15:40:00,8.92,8.93,8.91,8.91,5706400.0,7.5062,7.5147,7.4978,7.4978,5706400.0
2010-08-13 15:45:00,8.91,8.92,8.91,8.91,10161200.0,7.4978,7.5062,7.4978,7.4978,10161200.0
2010-08-13 15:50:00,8.91,8.91,8.9,8.91,12096000.0,7.4978,7.4978,7.4894,7.4978,12096000.0
2010-08-13 15:55:00,8.91,8.91,8.9,8.9,14918400.0,7.4978,7.4978,7.4894,7.4894,14918400.0
2010-08-16 09:30:00,8.84,8.85,8.82,8.83,14523600.0,7.4389,7.4473,7.4221,7.4305,14523600.0
2010-08-16 09:35:00,8.83,8.85,8.83,8.85,8887200.0,7.4305,7.4473,7.4305,7.4473,8887200.0
2010-08-16 09:40:00,8.84,8.88,8.84,8.88,11292400.0,7.4389,7.4726,7.4389,7.4726,11292400.0
2010-08-16 09:45:00,8.88,8.92,8.87,8.91,11622800.0,7.4726,7.5062,7.4642,7.4978,11622800.0
2010-08-16 09:50:00,8.91,8.91,8.88,8.9,6101200.0,7.4978,7.4978,7.4726,7.4894,6101200.0
2010-08-16 09:55:00,8.9,8.9,8.88,8.89,4645200.0,7.4894,7.4894,7.4726,7.481,4645200.0
2010-08-16 10:00:00,8.89,8.89,8.86,8.88,9690800.0,7.481,7.481,7.4557,7.4726,9690800.0
2010-08-16 10:05:00,8.88,8.9,8.88,8.89,6255200.0,7.4726,7.4894,7.4726,7.481,6255200.0
2010-08-16 10:10:00,8.89,8.9,8.88,8.88,5322800.0,7.481,7.4894,7.4726,7.4726,5322800.0
2010-08-16 10:15:00,8.88,8.89,8.86,8.89,6952400.0,7.4726,7.481,7.4557,7.481,6952400.0
2010-08-16 10:20:00,8.89,8.89,8.87,8.88,3351600.0,7.481,7.481,7.4642,7.4726,3351600.0
2010-08-16 10:25:00,8.88,8.89,8.88,8.89,3931200.0,7.4726,7.481,7.4726,7.481,3931200.0
2010-08-16 10:30:00,8.89,8.9,8.89,8.89,4625600.0,7.481,7.4894,7.481,7.481,4625600.0
2010-08-16 10:35:00,8.89,8.91,8.88,8.91,7739200.0,7.481,7.4978,7.4726,7.4978,7739200.0
2010-08-16 10:40:00,8.91,8.92,8.89,8.9,5112800.0,7.4978,7.5062,7.481,7.4894,5112800.0
2010-08-16 10:45:00,8.9,8.91,8.89,8.91,3656800.0,7.4894,7.4978,7.481,7.4978,3656800.0
2010-08-16 10:50:00,8.91,8.91,8.9,8.91,2366000.0,7.4978,7.4978,7.4894,7.4978,2366000.0
2010-08-16 10:55:00,8.91,8.92,8.9,8.92,3740800.0,7.4978,7.5062,7.4894,7.5062,3740800.0
2010-08-16 11:00:00,8.92,8.92,8.9,8.9,4454800.0,7.5062,7.5062,7.4894,7.4894,4454800.0
2010-08-16 11:05:00,8.9,8.91,8.89,8.89,2735600.0,7.4894,7.4978,7.481,7.481,2735600.0
2010-08-16 11:10:00,8.89,8.9,8.89,8.9,1699600.0,7.481,7.4894,7.481,7.4894,1699600.0
2010-08-16 11:15:00,8.9,8.9,8.89,8.89,1904000.0,7.4894,7.4894,7.481,7.481,1904000.0
2010-08-16 11:20:00,8.9,8.9,8.88,8.88,2623600.0,7.4894,7.4894,7.4726,7.4726,2623600.0
2010-08-16 11:25:00,8.88,8.9,8.88,8.88,2097200.0,7.4726,7.4894,7.4726,7.4726,2097200.0
2010-08-16 11:30:00,8.88,8.9,8.88,8.89,1540000.0,7.4726,7.4894,7.4726,7.481,1540000.0
2010-08-16 11:35:00,8.9,8.9,8.89,8.89,1537200.0,7.4894,7.4894,7.481,7.481,1537200.0
2010-08-16 11:40:00,8.89,8.9,8.89,8.89,1481200.0,7.481,7.4894,7.481,7.481,1481200.0
2010-08-16 11:45:00,8.9,8.9,8.89,8.9,1209600.0,7.4894,7.4894,7.481,7.4894,1209600.0
2010-08-16 11:50:00,8.9,8.9,8.89,8.9,1464400.0,7.4894,7.4894,7.481,7.4894,1464400.0
2010-08-16 11:55:00,8.9,8.91,8.9,8.9,1660400.0,7.4894,7.4978,7.4894,7.4894,1660400.0
2010-08-16 12:00:00,8.9,8.91,8.9,8.91,1920800.0,7.4894,7.4978,7.4894,7.4978,1920800.0
2010-08-16 12:05:00,8.91,8.92,8.91,8.91,2184000.0,7.4978,7.5062,7.4978,7.4978,2184000.0
2010-08-16 12:10:00,8.91,8.92,8.91,8.91,1621200.0,7.4978,7.5062,7.4978,7.4978,1621200.0
2010-08-16 12:15:00,8.91,8.91,8.9,8.91,1285200.0,7.4978,7.4978,7.4894,7.4978,1285200.0
2010-08-16 12:20:00,8.91,8.91,8.9,8.91,1204000.0,7.4978,7.4978,7.4894,7.4978,1204000.0
2010-08-16 12:25:00,8.91,8.92,8.9,8.92,1467200.0,7.4978,7.5062,7.4894,7.5062,1467200.0
2010-08-16 12:30:00,8.92,8.92,8.91,8.92,1789200.0,7.5062,7.5062,7.4978,7.5062,1789200.0
2010-08-16 12:35:00,8.92,8.93,8.92,8.92,3813600.0,7.5062,7.5147,7.5062,7.5062,3813600.0
2010-08-16 12:40:00,8.92,8.92,8.91,8.92,1568000.0,7.5062,7.5062,7.4978,7.5062,1568000.0
2010-08-16 12:45:00,8.92,8.93,8.92,8.92,3057600.0,7.5062,7.5147,7.5062,7.5062,3057600.0
2010-08-16 12:50:00,8.92,8.92,8.9,8.9,4961600.0,7.5062,7.5062,7.4894,7.4894,4961600.0
2010-08-16 12:55:00,8.9,8.91,8.9,8.9,1467200.0,7.4894,7.4978,7.4894,7.4894,1467200.0
2010-08-16 13:00:00,8.9,8.91,8.9,8.9,1400000.0,7.4894,7.4978,7.4894,7.4894,1400000.0
2010-08-16 13:05:00,8.9,8.91,8.9,8.9,1052800.0,7.4894,7.4978,7.4894,7.4894,1052800.0
2010-08-16 13:10:00,8.9,8.91,8.9,8.9,1030400.0,7.4894,7.4978,7.4894,7.4894,1030400.0
2010-08-16 13:15:00,8.9,8.91,8.9,8.9,1209600.0,7.4894,7.4978,7.4894,7.4894,1209600.0
2010-08-16 13:20:00,8.9,8.9,8.89,8.89,3466400.0,7.4894,7.4894,7.481,7.481,3466400.0
2010-08-16 13:25:00,8.89,8.9,8.89,8.89,1201200.0,7.481,7.4894,7.481,7.481,1201200.0
2010-08-16 13:30:00,8.89,8.89,8.89,8.89,980000.0,7.481,7.481,7.481,7.481,980000.0
2010-08-16 13:35:00,8.89,8.9,8.89,8.89,1946000.0,7.481,7.4894,7.481,7.481,1946000.0
2010-08-16 13:40:00,8.89,8.9,8.89,8.9,1517600.0,7.481,7.4894,7.481,7.4894,1517600.0
2010-08-16 13:45:00,8.9,8.9,8.89,8.89,1615600.0,7.4894,7.4894,7.481,7.481,1615600.0
2010-08-16 13:50:00,8.89,8.89,8.88,8.88,2528400.0,7.481,7.481,7.4726,7.4726,2528400.0
2010-08-16 13:55:00,8.88,8.88,8.88,8.88,2371600.0,7.4726,7.4726,7.4726,7.4726,2371600.0
2010-08-16 14:00:00,8.88,8.89,8.88,8.89,1864800.0,7.4726,7.481,7.4726,7.481,1864800.0
2010-08-16 14:05:00,8.89,8.89,8.87,8.87,3021200.0,7.481,7.481,7.4642,7.4642,3021200.0
2010-08-16 14:10:00,8.88,8.88,8.86,8.87,4519200.0,7.4726,7.4726,7.4557,7.4642,4519200.0
2010-08-16 14:15:00,8.87,8.88,8.87,8.88,2164400.0,7.4642,7.4726,7.4642,7.4726,2164400.0
2010-08-16 14:20:00,8.88,8.88,8.88,8.88,1803200.0,7.4726,7.4726,7.4726,7.4726,1803200.0
2010-08-16 14:25:00,8.87,8.88,8.87,8.87,1285200.0,7.4642,7.4726,7.4642,7.4642,1285200.0
2010-08-16 14:30:00,8.87,8.88,8.87,8.87,1568000.0,7.4642,7.4726,7.4642,7.4642,1568000.0
2010-08-16 14:35:00,8.87,8.87,8.87,8.87,1932000.0,7.4642,7.4642,7.4642,7.4642,1932000.0
2010-08-16 14:40:00,8.87,8.87,8.86,8.86,2469600.0,7.4642,7.4642,7.4557,7.4557,2469600.0
2010-08-16 14:45:00,8.86,8.87,8.86,8.87,1971200.0,7.4557,7.4642,7.4557,7.4642,1971200.0
2010-08-16 14:50:00,8.87,8.87,8.84,8.84,8719200.0,7.4642,7.4642,7.4389,7.4389,8719200.0
2010-08-16 14:55:00,8.84,8.84,8.84,8.84,3351600.0,7.4389,7.4389,7.4389,7.4389,3351600.0
2010-08-16 15:00:00,8.84,8.84,8.83,8.83,3892000.0,7.4389,7.4389,7.4305,7.4305,3892000.0
2010-08-16 15:05:00,8.83,8.84,8.82,8.83,6395200.0,7.4305,7.4389,7.4221,7.4305,6395200.0
2010-08-16 15:10:00,8.83,8.83,8.81,8.81,10393600.0,7.4305,7.4305,7.4137,7.4137,10393600.0
2010-08-16 15:15:00,8.81,8.82,8.81,8.81,6507200.0,7.4137,7.4221,7.4137,7.4137,6507200.0
2010-08-16 15:20:00,8.81,8.82,8.81,8.82,6778800.0,7.4137,7.4221,7.4137,7.4221,6778800.0
2010-08-16 15:25:00,8.82,8.83,8.81,8.82,4944800.0,7.4221,7.4305,7.4137,7.4221,4944800.0
2010-08-16 15:30:00,8.82,8.83,8.81,8.82,4446400.0,7.4221,7.4305,7.4137,7.4221,4446400.0
2010-08-16 15:35:00,8.82,8.83,8.82,8.83,3712800.0,7.4221,7.4305,7.4221,7.4305,3712800.0
2010-08-16 15:40:00,8.83,8.84,8.82,8.84,4300800.0,7.4305,7.4389,7.4221,7.4389,4300800.0
2010-08-16 15:45:00,8.84,8.86,8.84,8.84,8380400.0,7.4389,7.4557,7.4389,7.4389,8380400.0
2010-08-16 15:50:00,8.84,8.85,8.84,8.84,4919600.0,7.4389,7.4473,7.4389,7.4389,4919600.0
2010-08-16 15:55:00,8.84,8.85,8.84,8.85,10796800.0,7.4389,7.4473,7.4389,7.4473,10796800.0
2010-08-17 09:30:00,8.94,8.94,8.9,8.93,13308400.0,7.5231,7.5231,7.4894,7.5147,13308400.0
2010-08-17 09:35:00,8.93,8.95,8.92,8.95,8307600.0,7.5147,7.5315,7.5062,7.5315,8307600.0
2010-08-17 09:40:00,8.95,8.95,8.92,8.92,8652000.0,7.5315,7.5315,7.5062,7.5062,8652000.0
2010-08-17 09:45:00,8.92,8.94,8.92,8.93,6686400.0,7.5062,7.5231,7.5062,7.5147,6686400.0
2010-08-17 09:50:00,8.93,8.96,8.93,8.96,14322000.0,7.5147,7.5399,7.5147,7.5399,14322000.0
2010-08-17 09:55:00,8.96,8.97,8.96,8.97,11219600.0,7.5399,7.5483,7.5399,7.5483,11219600.0
2010-08-17 10:00:00,8.97,8.99,8.97,8.99,13501600.0,7.5483,7.5651,7.5483,7.5651,13501600.0
2010-08-17 10:05:00,8.99,9.0,8.98,8.98,9324000.0,7.5651,7.5736,7.5567,7.5567,9324000.0
2010-08-17 10:10:00,8.98,8.99,8.98,8.98,5476800.0,7.5567,7.5651,7.5567,7.5567,5476800.0
2010-08-17 10:15:00,8.98,8.98,8.95,8.95,9506000.0,7.5567,7.5567,7.5315,7.5315,9506000.0
2010-08-17 10:20:00,8.95,8.97,8.95,8.97,7562800.0,7.5315,7.5483,7.5315,7.5483,7562800.0
2010-08-17 10:25:00,8.97,8.97,8.96,8.97,4639600.0,7.5483,7.5483,7.5399,7.5483,4639600.0
2010-08-17 10:30:00,8.97,8.97,8.96,8.97,3609200.0,7.5483,7.5483,7.5399,7.5483,3609200.0
2010-08-17 10:35:00,8.97,8.98,8.96,8.97,4527600.0,7.5483,7.5567,7.5399,7.5483,4527600.0
2010-08-17 10:40:00,8.97,8.98,8.97,8.97,2382800.0,7.5483,7.5567,7.5483,7.5483,2382800.0
2010-08-17 10:45:00,8.97,8.98,8.96,8.98,4471600.0,7.5483,7.5567,7.5399,7.5567,4471600.0
2010-08-17 10:50:00,8.98,8.99,8.98,8.99,5684000.0,7.5567,7.5651,7.5567,7.5651,5684000.0
2010-08-17 10:55:00,8.99,9.0,8.99,8.99,8677200.0,7.5651,7.5736,7.5651,7.5651,8677200.0
2010-08-17 11:00:00,8.99,9.0,8.99,9.0,6692000.0,7.5651,7.5736,7.5651,7.5736,6692000.0
2010-08-17 11:05:00,9.0,9.01,9.0,9.01,5824000.0,7.5736,7.582,7.5736,7.582,5824000.0
2010-08-17 11:10:00,9.0,9.02,9.0,9.02,6742400.0,7.5736,7.5904,7.5736,7.5904,6742400.0
2010-08-17 11:15:00,9.02,9.02,9.01,9.01,5353600.0,7.5904,7.5904,7.582,7.582,5353600.0
2010-08-17 11:20:00,9.01,9.02,9.01,9.01,3094000.0,7.582,7.5904,7.582,7.582,3094000.0
2010-08-17 11:25:00,9.01,9.02,9.01,9.02,3976000.0,7.582,7.5904,7.582,7.5904,3976000.0
2010-08-17 11:30:00,9.02,9.03,9.01,9.03,6454000.0,7.5904,7.5988,7.582,7.5988,6454000.0
2010-08-17 11:35:00,9.02,9.03,9.02,9.03,3992800.0,7.5904,7.5988,7.5904,7.5988,3992800.0
2010-08-17 11:40:00,9.03,9.03,9.02,9.02,3645600.0,7.5988,7.5988,7.5904,7.5904,3645600.0
2010-08-17 11:45:00,9.03,9.03,9.02,9.03,3547600.0,7.5988,7.5988,7.5904,7.5988,3547600.0
2010-08-17 11:50:00,9.03,9.03,9.03,9.03,3494400.0,7.5988,7.5988,7.5988,7.5988,3494400.0
2010-08-17 11:55:00,9.03,9.04,9.03,9.04,6020000.0,7.5988,7.6072,7.5988,7.6072,6020000.0
2010-08-17 12:00:00,9.04,9.04,9.03,9.04,3516800.0,7.6072,7.6072,7.5988,7.6072,3516800.0
2010-08-17 12:05:00,9.04,9.04,9.03,9.03,3693200.0,7.6072,7.6072,7.5988,7.5988,3693200.0
2010-08-17 12:10:00,9.03,9.04,9.03,9.03,3194800.0,7.5988,7.6072,7.5988,7.5988,3194800.0
2010-08-17 12:15:00,9.03,9.04,9.03,9.03,2749600.0,7.5988,7.6072,7.5988,7.5988,2749600.0
2010-08-17 12:20:00,9.03,9.04,9.03,9.04,4608800.0,7.5988,7.6072,7.5988,7.6072,4608800.0
2010-08-17 12:25:00,9.04,9.05,9.04,9.04,5983600.0,7.6072,7.6156,7.6072,7.6072,5983600.0
2010-08-17 12:30:00,9.04,9.05,9.04,9.05,2816800.0,7.6072,7.6156,7.6072,7.6156,2816800.0
2010-08-17 12:35:00,9.05,9.06,9.04,9.06,3553200.0,7.6156,7.624,7.6072,7.624,3553200.0
2010-08-17 12:40:00,9.06,9.06,9.05,9.06,3214400.0,7.624,7.624,7.6156,7.624,3214400.0
2010-08-17 12:45:00,9.06,9.06,9.06,9.06,3724000.0,7.624,7.624,7.624,7.624,3724000.0
2010-08-17 12:50:00,9.06,9.06,9.05,9.06,2755200.0,7.624,7.624,7.6156,7.624,2755200.0
2010-08-17 12:55:00,9.06,9.06,9.06,9.06,1988000.0,7.624,7.624,7.624,7.624,1988000.0
2010-08-17 13:00:00,9.06,9.06,9.06,9.06,3396400.0,7.624,7.624,7.624,7.624,3396400.0
2010-08-17 13:05:00,9.06,9.06,9.06,9.06,2413600.0,7.624,7.624,7.624,7.624,2413600.0
2010-08-17 13:10:00,9.06,9.07,9.06,9.07,4729200.0,7.624,7.6325,7.624,7.6325,4729200.0
2010-08-17 13:15:00,9.07,9.09,9.07,9.09,9511600.0,7.6325,7.6493,7.6325,7.6493,9511600.0
2010-08-17 13:20:00,9.09,9.09,9.08,9.08,4614400.0,7.6493,7.6493,7.6409,7.6409,4614400.0
2010-08-17 13:25:00,9.08,9.08,9.08,9.08,3239600.0,7.6409,7.6409,7.6409,7.6409,3239600.0
2010-08-17 13:30:00,9.08,9.08,9.08,9.08,2228800.0,7.6409,7.6409,7.6409,7.6409,2228800.0
2010-08-17 13:35:00,9.08,9.08,9.07,9.07,4326000.0,7.6409,7.6409,7.6325,7.6325,4326000.0
2010-08-17 13:40:00,9.07,9.07,9.07,9.07,1836800.0,7.6325,7.6325,7.6325,7.6325,1836800.0
2010-08-17 13:45:00,9.07,9.08,9.07,9.08,1640800.0,7.6325,7.6409,7.6325,7.6409,1640800.0
2010-08-17 13:50:00,9.08,9.08,9.06,9.06,3749200.0,7.6409,7.6409,7.624,7.624,3749200.0
2010-08-17 13:55:00,9.06,9.06,9.06,9.06,3866800.0,7.624,7.624,7.624,7.624,3866800.0
2010-08-17 14:00:00,9.06,9.06,9.06,9.06,1612800.0,7.624,7.624,7.624,7.624,1612800.0
2010-08-17 14:05:00,9.06,9.06,9.06,9.06,2077600.0,7.624,7.624,7.624,7.624,2077600.0
2010-08-17 14:10:00,9.06,9.07,9.06,9.07,3984400.0,7.624,7.6325,7.624,7.6325,3984400.0
2010-08-17 14:15:00,9.07,9.07,9.06,9.06,1733200.0,7.6325,7.6325,7.624,7.624,1733200.0
2010-08-17 14:20:00,9.06,9.07,9.06,9.07,1747200.0,7.624,7.6325,7.624,7.6325,1747200.0
2010-08-17 14:25:00,9.07,9.07,9.06,9.07,2867200.0,7.6325,7.6325,7.624,7.6325,2867200.0
2010-08-17 14:30:00,9.07,9.07,9.06,9.06,2458400.0,7.6325,7.6325,7.624,7.624,2458400.0
2010-08-17 14:35:00,9.06,9.06,9.05,9.05,3449600.0,7.624,7.624,7.6156,7.6156,3449600.0
2010-08-17 14:40:00,9.05,9.05,9.05,9.05,4051600.0,7.6156,7.6156,7.6156,7.6156,4051600.0
2010-08-17 14:45:00,9.05,9.05,9.03,9.03,6283200.0,7.6156,7.6156,7.5988,7.5988,6283200.0
2010-08-17 14:50:00,9.03,9.05,9.03,9.05,5381600.0,7.5988,7.6156,7.5988,7.6156,5381600.0
2010-08-17 14:55:00,9.05,9.05,9.04,9.05,2648800.0,7.6156,7.6156,7.6072,7.6156,2648800.0
2010-08-17 15:00:00,9.05,9.05,9.03,9.04,4138400.0,7.6156,7.6156,7.5988,7.6072,4138400.0
2010-08-17 15:05:00,9.04,9.04,9.02,9.03,5233200.0,7.6072,7.6072,7.5904,7.5988,5233200.0
2010-08-17 15:10:00,9.03,9.03,9.02,9.03,3141600.0,7.5988,7.5988,7.5904,7.5988,3141600.0
2010-08-17 15:15:00,9.03,9.04,9.03,9.03,3220000.0,7.5988,7.6072,7.5988,7.5988,3220000.0
2010-08-17 15:20:00,9.03,9.04,9.03,9.04,4029200.0,7.5988,7.6072,7.5988,7.6072,4029200.0
2010-08-17 15:25:00,9.04,9.04,9.03,9.04,4183200.0,7.6072,7.6072,7.5988,7.6072,4183200.0
2010-08-17 15:30:00,9.04,9.05,9.03,9.04,3581200.0,7.6072,7.6156,7.5988,7.6072,3581200.0
2010-08-17 15:35:00,9.04,9.04,9.02,9.03,5535600.0,7.6072,7.6072,7.5904,7.5988,5535600.0
2010-08-17 15:40:00,9.03,9.03,9.02,9.03,5630800.0,7.5988,7.5988,7.5904,7.5988,5630800.0
2010-08-17 15:45:00,9.03,9.03,9.02,9.02,5572000.0,7.5988,7.5988,7.5904,7.5904,5572000.0
2010-08-17 15:50:00,9.02,9.03,9.01,9.01,8727600.0,7.5904,7.5988,7.582,7.582,8727600.0
2010-08-17 15:55:00,9.02,9.02,8.99,9.0,18244800.0,7.5904,7.5904,7.5651,7.5736,18244800.0
2010-08-18 09:30:00,9.02,9.04,8.99,9.0,16209200.0,7.5904,7.6072,7.5651,7.5736,16209200.0
2010-08-18 09:35:00,9.0,9.02,8.99,9.02,9340800.0,7.5736,7.5904,7.5651,7.5904,9340800.0
2010-08-18 09:40:00,9.02,9.02,8.99,9.0,8369200.0,7.5904,7.5904,7.5651,7.5736,8369200.0
2010-08-18 09:45:00,9.0,9.02,8.99,9.01,6448400.0,7.5736,7.5904,7.5651,7.582,6448400.0
2010-08-18 09:50:00,9.01,9.03,9.0,9.02,5826800.0,7.582,7.5988,7.5736,7.5904,5826800.0
2010-08-18 09:55:00,9.02,9.04,9.01,9.04,6930000.0,7.5904,7.6072,7.582,7.6072,6930000.0
2010-08-18 10:00:00,9.04,9.07,9.04,9.07,12054000.0,7.6072,7.6325,7.6072,7.6325,12054000.0
2010-08-18 10:05:00,9.07,9.08,9.06,9.06,10516800.0,7.6325,7.6409,7.624,7.624,10516800.0
2010-08-18 10:10:00,9.06,9.08,9.06,9.07,3992800.0,7.624,7.6409,7.624,7.6325,3992800.0
2010-08-18 10:15:00,9.07,9.07,9.05,9.06,4390400.0,7.6325,7.6325,7.6156,7.624,4390400.0
2010-08-18 10:20:00,9.06,9.06,9.04,9.05,5160400.0,7.624,7.624,7.6072,7.6156,5160400.0
2010-08-18 10:25:00,9.05,9.05,9.02,9.03,7588000.0,7.6156,7.6156,7.5904,7.5988,7588000.0
2010-08-18 10:30:00,9.03,9.04,9.03,9.04,4337200.0,7.5988,7.6072,7.5988,7.6072,4337200.0
2010-08-18 10:35:00,9.04,9.05,9.04,9.05,3250800.0,7.6072,7.6156,7.6072,7.6156,3250800.0
2010-08-18 10:40:00,9.05,9.05,9.05,9.05,2032800.0,7.6156,7.6156,7.6156,7.6156,2032800.0
2010-08-18 10:45:00,9.05,9.05,9.04,9.04,2296000.0,7.6156,7.6156,7.6072,7.6072,2296000.0
2010-08-18 10:50:00,9.04,9.04,9.02,9.03,3077200.0,7.6072,7.6072,7.5904,7.5988,3077200.0
2010-08-18 10:55:00,9.03,9.05,9.03,9.05,1864800.0,7.5988,7.6156,7.5988,7.6156,1864800.0
2010-08-18 11:00:00,9.05,9.06,9.04,9.05,3007200.0,7.6156,7.624,7.6072,7.6156,3007200.0
2010-08-18 11:05:00,9.06,9.07,9.06,9.06,6672400.0,7.624,7.6325,7.624,7.624,6672400.0
2010-08-18 11:10:00,9.06,9.07,9.06,9.06,2676800.0,7.624,7.6325,7.624,7.624,2676800.0
2010-08-18 11:15:00,9.06,9.07,9.05,9.06,3799600.0,7.624,7.6325,7.6156,7.624,3799600.0
2010-08-18 11:20:00,9.06,9.06,9.04,9.06,2830800.0,7.624,7.624,7.6072,7.624,2830800.0
2010-08-18 11:25:00,9.06,9.07,9.06,9.06,3432800.0,7.624,7.6325,7.624,7.624,3432800.0
2010-08-18 11:30:00,9.06,9.07,9.06,9.06,2480800.0,7.624,7.6325,7.624,7.624,2480800.0
2010-08-18 11:35:00,9.06,9.06,9.06,9.06,1618400.0,7.624,7.624,7.624,7.624,1618400.0
2010-08-18 11:40:00,9.06,9.07,9.06,9.06,2556400.0,7.624,7.6325,7.624,7.624,2556400.0
2010-08-18 11:45:00,9.06,9.07,9.05,9.07,2956800.0,7.624,7.6325,7.6156,7.6325,2956800.0
2010-08-18 11:50:00,9.07,9.07,9.06,9.07,4398800.0,7.6325,7.6325,7.624,7.6325,4398800.0
2010-08-18 11:55:00,9.07,9.08,9.06,9.07,6143200.0,7.6325,7.6409,7.624,7.6325,6143200.0
2010-08-18 12:00:00,9.07,9.08,9.06,9.06,6476400.0,7.6325,7.6409,7.624,7.624,6476400.0
2010-08-18 12:05:00,9.06,9.07,9.06,9.07,3427200.0,7.624,7.6325,7.624,7.6325,3427200.0
2010-08-18 12:10:00,9.07,9.07,9.07,9.07,1360800.0,7.6325,7.6325,7.6325,7.6325,1360800.0
2010-08-18 12:15:00,9.07,9.08,9.07,9.07,1702400.0,7.6325,7.6409,7.6325,7.6325,1702400.0
2010-08-18 12:20:00,9.07,9.07,9.06,9.07,2004800.0,7.6325,7.6325,7.624,7.6325,2004800.0
2010-08-18 12:25:00,9.06,9.07,9.06,9.06,1086400.0,7.624,7.6325,7.624,7.624,1086400.0
2010-08-18 12:30:00,9.06,9.07,9.05,9.05,2542400.0,7.624,7.6325,7.6156,7.6156,2542400.0
2010-08-18 12:35:00,9.05,9.05,9.04,9.05,3542000.0,7.6156,7.6156,7.6072,7.6156,3542000.0
2010-08-18 12:40:00,9.05,9.06,9.05,9.06,2147600.0,7.6156,7.624,7.6156,7.624,2147600.0
2010-08-18 12:45:00,9.06,9.06,9.05,9.06,1979600.0,7.624,7.624,7.6156,7.624,1979600.0
2010-08-18 12:50:00,9.06,9.07,9.06,9.07,2917600.0,7.624,7.6325,7.624,7.6325,2917600.0
2010-08-18 12:55:00,9.07,9.08,9.07,9.08,3743600.0,7.6325,7.6409,7.6325,7.6409,3743600.0
2010-08-18 13:00:00,9.08,9.08,9.07,9.08,4936400.0,7.6409,7.6409,7.6325,7.6409,4936400.0
2010-08-18 13:05:00,9.08,9.09,9.08,9.09,6496000.0,7.6409,7.6493,7.6409,7.6493,6496000.0
2010-08-18 13:10:00,9.09,9.1,9.08,9.08,4272800.0,7.6493,7.6577,7.6409,7.6409,4272800.0
2010-08-18 13:15:00,9.09,9.09,9.08,9.09,3012800.0,7.6493,7.6493,7.6409,7.6493,3012800.0
2010-08-18 13:20:00,9.09,9.09,9.08,9.09,1573600.0,7.6493,7.6493,7.6409,7.6493,1573600.0
2010-08-18 13:25:00,9.09,9.09,9.08,9.08,1596000.0,7.6493,7.6493,7.6409,7.6409,1596000.0
2010-08-18 13:30:00,9.08,9.09,9.08,9.08,2867200.0,7.6409,7.6493,7.6409,7.6409,2867200.0
2010-08-18 13:35:00,9.08,9.09,9.08,9.08,3556000.0,7.6409,7.6493,7.6409,7.6409,3556000.0
2010-08-18 13:40:00,9.08,9.08,9.07,9.08,2419200.0,7.6409,7.6409,7.6325,7.6409,2419200.0
2010-08-18 13:45:00,9.07,9.08,9.07,9.08,1724800.0,7.6325,7.6409,7.6325,7.6409,1724800.0
2010-08-18 13:50:00,9.08,9.08,9.08,9.08,1106000.0,7.6409,7.6409,7.6409,7.6409,1106000.0
2010-08-18 13:55:00,9.08,9.08,9.07,9.08,2343600.0,7.6409,7.6409,7.6325,7.6409,2343600.0
2010-08-18 14:00:00,9.08,9.08,9.06,9.07,4482800.0,7.6409,7.6409,7.624,7.6325,4482800.0
2010-08-18 14:05:00,9.06,9.07,9.05,9.06,3323600.0,7.624,7.6325,7.6156,7.624,3323600.0
2010-08-18 14:10:00,9.06,9.07,9.06,9.07,2780400.0,7.624,7.6325,7.624,7.6325,2780400.0
2010-08-18 14:15:00,9.07,9.07,9.06,9.06,2836400.0,7.6325,7.6325,7.624,7.624,2836400.0
2010-08-18 14:20:00,9.06,9.08,9.06,9.07,3309600.0,7.624,7.6409,7.624,7.6325,3309600.0
2010-08-18 14:25:00,9.07,9.08,9.07,9.08,3222800.0,7.6325,7.6409,7.6325,7.6409,3222800.0
2010-08-18 14:30:00,9.08,9.08,9.07,9.07,3141600.0,7.6409,7.6409,7.6325,7.6325,3141600.0
2010-08-18 14:35:00,9.07,9.08,9.07,9.08,1486800.0,7.6325,7.6409,7.6325,7.6409,1486800.0
2010-08-18 14:40:00,9.08,9.08,9.06,9.07,1957200.0,7.6409,7.6409,7.624,7.6325,1957200.0
2010-08-18 14:45:00,9.07,9.07,9.06,9.07,2203600.0,7.6325,7.6325,7.624,7.6325,2203600.0
2010-08-18 14:50:00,9.07,9.07,9.06,9.07,1688400.0,7.6325,7.6325,7.624,7.6325,1688400.0
2010-08-18 14:55:00,9.07,9.07,9.06,9.06,2503200.0,7.6325,7.6325,7.624,7.624,2503200.0
2010-08-18 15:00:00,9.06,9.07,9.06,9.06,3178000.0,7.624,7.6325,7.624,7.624,3178000.0
2010-08-18 15:05:00,9.06,9.06,9.04,9.05,3662400.0,7.624,7.624,7.6072,7.6156,3662400.0
2010-08-18 15:10:00,9.05,9.05,9.04,9.05,4648000.0,7.6156,7.6156,7.6072,7.6156,4648000.0
2010-08-18 15:15:00,9.05,9.05,9.04,9.05,4278400.0,7.6156,7.6156,7.6072,7.6156,4278400.0
2010-08-18 15:20:00,9.05,9.05,9.03,9.03,4620000.0,7.6156,7.6156,7.5988,7.5988,4620000.0
2010-08-18 15:25:00,9.03,9.04,9.03,9.04,4902800.0,7.5988,7.6072,7.5988,7.6072,4902800.0
2010-08-18 15:30:00,9.04,9.06,9.03,9.05,6288800.0,7.6072,7.624,7.5988,7.6156,6288800.0
2010-08-18 15:35:00,9.05,9.06,9.04,9.04,5014800.0,7.6156,7.624,7.6072,7.6072,5014800.0
2010-08-18 15:40:00,9.04,9.05,9.03,9.04,5952800.0,7.6072,7.6156,7.5988,7.6072,5952800.0
2010-08-18 15:45:00,9.04,9.05,9.04,9.04,2643200.0,7.6072,7.6156,7.6072,7.6072,2643200.0
2010-08-18 15:50:00,9.04,9.04,9.03,9.04,4611600.0,7.6072,7.6072,7.5988,7.6072,4611600.0
2010-08-18 15:55:00,9.04,9.04,9.03,9.04,8047200.0,7.6072,7.6072,7.5988,7.6072,8047200.0
2010-08-19 09:30:00,9.03,9.05,9.0,9.03,11284000.0,7.5988,7.6156,7.5736,7.5988,11284000.0
2010-08-19 09:35:00,9.03,9.05,9.02,9.04,7980000.0,7.5988,7.6156,7.5904,7.6072,7980000.0
2010-08-19 09:40:00,9.04,9.05,9.03,9.04,3768800.0,7.6072,7.6156,7.5988,7.6072,3768800.0
2010-08-19 09:45:00,9.04,9.04,9.01,9.02,7462000.0,7.6072,7.6072,7.582,7.5904,7462000.0
2010-08-19 09:50:00,9.02,9.02,9.0,9.0,8923600.0,7.5904,7.5904,7.5736,7.5736,8923600.0
2010-08-19 09:55:00,9.0,9.02,9.0,9.01,8248800.0,7.5736,7.5904,7.5736,7.582,8248800.0
2010-08-19 10:00:00,9.01,9.01,8.94,8.95,19577600.0,7.582,7.582,7.5231,7.5315,19577600.0
2010-08-19 10:05:00,8.95,8.98,8.95,8.98,12404000.0,7.5315,7.5567,7.5315,7.5567,12404000.0
2010-08-19 10:10:00,8.98,8.99,8.97,8.97,7683200.0,7.5567,7.5651,7.5483,7.5483,7683200.0
2010-08-19 10:15:00,8.97,8.99,8.96,8.99,4905600.0,7.5483,7.5651,7.5399,7.5651,4905600.0
2010-08-19 10:20:00,8.98,8.99,8.97,8.98,3640000.0,7.5567,7.5651,7.5483,7.5567,3640000.0
2010-08-19 10:25:00,8.98,8.98,8.96,8.97,4468800.0,7.5567,7.5567,7.5399,7.5483,4468800.0
2010-08-19 10:30:00,8.97,8.97,8.95,8.97,5656000.0,7.5483,7.5483,7.5315,7.5483,5656000.0
2010-08-19 10:35:00,8.97,8.97,8.95,8.95,5628000.0,7.5483,7.5483,7.5315,7.5315,5628000.0
2010-08-19 10:40:00,8.95,8.96,8.94,8.95,8008000.0,7.5315,7.5399,7.5231,7.5315,8008000.0
2010-08-19 10:45:00,8.95,8.97,8.94,8.96,4681600.0,7.5315,7.5483,7.5231,7.5399,4681600.0
2010-08-19 10:50:00,8.96,8.97,8.94,8.95,4533200.0,7.5399,7.5483,7.5231,7.5315,4533200.0
2010-08-19 10:55:00,8.95,8.96,8.95,8.95,3578400.0,7.5315,7.5399,7.5315,7.5315,3578400.0
2010-08-19 11:00:00,8.95,8.95,8.93,8.93,6924400.0,7.5315,7.5315,7.5147,7.5147,6924400.0
2010-08-19 11:05:00,8.93,8.94,8.93,8.93,5754000.0,7.5147,7.5231,7.5147,7.5147,5754000.0
2010-08-19 11:10:00,8.94,8.95,8.93,8.94,4496800.0,7.5231,7.5315,7.5147,7.5231,4496800.0
2010-08-19 11:15:00,8.94,8.94,8.93,8.94,3628800.0,7.5231,7.5231,7.5147,7.5231,3628800.0
2010-08-19 11:20:00,8.94,8.95,8.93,8.94,3662400.0,7.5231,7.5315,7.5147,7.5231,3662400.0
2010-08-19 11:25:00,8.94,8.95,8.94,8.94,2954000.0,7.5231,7.5315,7.5231,7.5231,2954000.0
2010-08-19 11:30:00,8.94,8.94,8.92,8.92,10144400.0,7.5231,7.5231,7.5062,7.5062,10144400.0
2010-08-19 11:35:00,8.92,8.94,8.91,8.92,7576800.0,7.5062,7.5231,7.4978,7.5062,7576800.0
2010-08-19 11:40:00,8.92,8.93,8.91,8.91,5250000.0,7.5062,7.5147,7.4978,7.4978,5250000.0
2010-08-19 11:45:00,8.91,8.92,8.9,8.91,6403600.0,7.4978,7.5062,7.4894,7.4978,6403600.0
2010-08-19 11:50:00,8.91,8.91,8.88,8.88,14173600.0,7.4978,7.4978,7.4726,7.4726,14173600.0
2010-08-19 11:55:00,8.89,8.91,8.89,8.91,4410000.0,7.481,7.4978,7.481,7.4978,4410000.0
2010-08-19 12:00:00,8.91,8.91,8.9,8.9,5614000.0,7.4978,7.4978,7.4894,7.4894,5614000.0
2010-08-19 12:05:00,8.9,8.91,8.89,8.9,5051200.0,7.4894,7.4978,7.481,7.4894,5051200.0
2010-08-19 12:10:00,8.9,8.91,8.89,8.91,4429600.0,7.4894,7.4978,7.481,7.4978,4429600.0
2010-08-19 12:15:00,8.91,8.92,8.9,8.92,5196800.0,7.4978,7.5062,7.4894,7.5062,5196800.0
2010-08-19 12:20:00,8.92,8.93,8.92,8.93,4796400.0,7.5062,7.5147,7.5062,7.5147,4796400.0
2010-08-19 12:25:00,8.93,8.93,8.92,8.93,5919200.0,7.5147,7.5147,7.5062,7.5147,5919200.0
2010-08-19 12:30:00,8.93,8.93,8.92,8.92,3869600.0,7.5147,7.5147,7.5062,7.5062,3869600.0
2010-08-19 12:35:00,8.92,8.93,8.92,8.92,4712400.0,7.5062,7.5147,7.5062,7.5062,4712400.0
2010-08-19 12:40:00,8.92,8.93,8.91,8.91,2951200.0,7.5062,7.5147,7.4978,7.4978,2951200.0
2010-08-19 12:45:00,8.91,8.92,8.91,8.92,2217600.0,7.4978,7.5062,7.4978,7.5062,2217600.0
2010-08-19 12:50:00,8.92,8.92,8.91,8.92,2486400.0,7.5062,7.5062,7.4978,7.5062,2486400.0
2010-08-19 12:55:00,8.92,8.93,8.91,8.93,2721600.0,7.5062,7.5147,7.4978,7.5147,2721600.0
2010-08-19 13:00:00,8.93,8.93,8.92,8.93,3136000.0,7.5147,7.5147,7.5062,7.5147,3136000.0
2010-08-19 13:05:00,8.93,8.93,8.92,8.92,2206400.0,7.5147,7.5147,7.5062,7.5062,2206400.0
2010-08-19 13:10:00,8.92,8.92,8.92,8.92,1439200.0,7.5062,7.5062,7.5062,7.5062,1439200.0
2010-08-19 13:15:00,8.92,8.93,8.92,8.93,2016000.0,7.5062,7.5147,7.5062,7.5147,2016000.0
2010-08-19 13:20:00,8.93,8.94,8.93,8.93,3001600.0,7.5147,7.5231,7.5147,7.5147,3001600.0
2010-08-19 13:25:00,8.93,8.94,8.92,8.92,2259600.0,7.5147,7.5231,7.5062,7.5062,2259600.0
2010-08-19 13:30:00,8.92,8.93,8.92,8.93,2284800.0,7.5062,7.5147,7.5062,7.5147,2284800.0
2010-08-19 13:35:00,8.92,8.93,8.92,8.92,2954000.0,7.5062,7.5147,7.5062,7.5062,2954000.0
2010-08-19 13:40:00,8.92,8.93,8.92,8.92,2702000.0,7.5062,7.5147,7.5062,7.5062,2702000.0
2010-08-19 13:45:00,8.92,8.93,8.92,8.93,1296400.0,7.5062,7.5147,7.5062,7.5147,1296400.0
2010-08-19 13:50:00,8.93,8.93,8.92,8.92,1960000.0,7.5147,7.5147,7.5062,7.5062,1960000.0
2010-08-19 13:55:00,8.92,8.92,8.91,8.91,2979200.0,7.5062,7.5062,7.4978,7.4978,2979200.0
2010-08-19 14:00:00,8.91,8.92,8.91,8.91,4040400.0,7.4978,7.5062,7.4978,7.4978,4040400.0
2010-08-19 14:05:00,8.91,8.92,8.9,8.92,3617600.0,7.4978,7.5062,7.4894,7.5062,3617600.0
2010-08-19 14:10:00,8.92,8.92,8.91,8.92,2553600.0,7.5062,7.5062,7.4978,7.5062,2553600.0
2010-08-19 14:15:00,8.92,8.92,8.92,8.92,2646000.0,7.5062,7.5062,7.5062,7.5062,2646000.0
2010-08-19 14:20:00,8.92,8.94,8.92,8.94,4194400.0,7.5062,7.5231,7.5062,7.5231,4194400.0
2010-08-19 14:25:00,8.94,8.94,8.93,8.94,3091200.0,7.5231,7.5231,7.5147,7.5231,3091200.0
2010-08-19 14:30:00,8.94,8.95,8.94,8.94,5146400.0,7.5231,7.5315,7.5231,7.5231,5146400.0
2010-08-19 14:35:00,8.94,8.94,8.93,8.93,4401600.0,7.5231,7.5231,7.5147,7.5147,4401600.0
2010-08-19 14:40:00,8.93,8.94,8.92,8.94,4835600.0,7.5147,7.5231,7.5062,7.5231,4835600.0
2010-08-19 14:45:00,8.94,8.95,8.94,8.94,3486000.0,7.5231,7.5315,7.5231,7.5231,3486000.0
2010-08-19 14:50:00,8.94,8.94,8.93,8.93,3701600.0,7.5231,7.5231,7.5147,7.5147,3701600.0
2010-08-19 14:55:00,8.93,8.94,8.93,8.93,2312800.0,7.5147,7.5231,7.5147,7.5147,2312800.0
2010-08-19 15:00:00,8.93,8.93,8.92,8.93,4600400.0,7.5147,7.5147,7.5062,7.5147,4600400.0
2010-08-19 15:05:00,8.93,8.94,8.93,8.94,3371200.0,7.5147,7.5231,7.5147,7.5231,3371200.0
2010-08-19 15:10:00,8.94,8.94,8.93,8.94,3813600.0,7.5231,7.5231,7.5147,7.5231,3813600.0
2010-08-19 15:15:00,8.94,8.96,8.94,8.94,8285200.0,7.5231,7.5399,7.5231,7.5231,8285200.0
2010-08-19 15:20:00,8.94,8.96,8.94,8.96,3794000.0,7.5231,7.5399,7.5231,7.5399,3794000.0
2010-08-19 15:25:00,8.96,8.96,8.95,8.95,5048400.0,7.5399,7.5399,7.5315,7.5315,5048400.0
2010-08-19 15:30:00,8.95,8.96,8.95,8.95,3200400.0,7.5315,7.5399,7.5315,7.5315,3200400.0
2010-08-19 15:35:00,8.95,8.95,8.94,8.94,5356400.0,7.5315,7.5315,7.5231,7.5231,5356400.0
2010-08-19 15:40:00,8.94,8.94,8.93,8.93,4625600.0,7.5231,7.5231,7.5147,7.5147,4625600.0
2010-08-19 15:45:00,8.93,8.94,8.93,8.93,5292000.0,7.5147,7.5231,7.5147,7.5147,5292000.0
2010-08-19 15:50:00,8.93,8.93,8.92,8.93,8195600.0,7.5147,7.5147,7.5062,7.5147,8195600.0
2010-08-19 15:55:00,8.93,8.93,8.92,8.92,14448000.0,7.5147,7.5147,7.5062,7.5062,14448000.0
2010-08-20 09:30:00,8.9,8.95,8.89,8.95,43097600.0,7.4894,7.5315,7.481,7.5315,43097600.0
2010-08-20 09:35:00,8.95,8.96,8.94,8.94,9965200.0,7.5315,7.5399,7.5231,7.5231,9965200.0
2010-08-20 09:40:00,8.94,8.95,8.92,8.93,8943200.0,7.5231,7.5315,7.5062,7.5147,8943200.0
2010-08-20 09:45:00,8.93,8.93,8.91,8.92,8456000.0,7.5147,7.5147,7.4978,7.5062,8456000.0
2010-08-20 09:50:00,8.92,8.93,8.91,8.92,9517200.0,7.5062,7.5147,7.4978,7.5062,9517200.0
2010-08-20 09:55:00,8.92,8.94,8.92,8.94,8657600.0,7.5062,7.5231,7.5062,7.5231,8657600.0
2010-08-20 10:00:00,8.94,8.97,8.94,8.97,13308400.0,7.5231,7.5483,7.5231,7.5483,13308400.0
2010-08-20 10:05:00,8.97,8.98,8.94,8.94,14971600.0,7.5483,7.5567,7.5231,7.5231,14971600.0
2010-08-20 10:10:00,8.94,8.95,8.93,8.93,7028000.0,7.5231,7.5315,7.5147,7.5147,7028000.0
2010-08-20 10:15:00,8.93,8.95,8.93,8.95,4886000.0,7.5147,7.5315,7.5147,7.5315,4886000.0
2010-08-20 10:20:00,8.95,8.95,8.93,8.94,4194400.0,7.5315,7.5315,7.5147,7.5231,4194400.0
2010-08-20 10:25:00,8.94,8.94,8.93,8.93,5896800.0,7.5231,7.5231,7.5147,7.5147,5896800.0
2010-08-20 10:30:00,8.93,8.94,8.93,8.93,3080000.0,7.5147,7.5231,7.5147,7.5147,3080000.0
2010-08-20 10:35:00,8.93,9.07,8.92,8.93,5661600.0,7.5147,7.6325,7.5062,7.5147,5661600.0
2010-08-20 10:40:00,8.92,8.94,8.92,8.93,3880800.0,7.5062,7.5231,7.5062,7.5147,3880800.0
2010-08-20 10:45:00,8.93,8.94,8.93,8.93,3780000.0,7.5147,7.5231,7.5147,7.5147,3780000.0
2010-08-20 10:50:00,8.93,8.93,8.93,8.93,2858800.0,7.5147,7.5147,7.5147,7.5147,2858800.0
2010-08-20 10:55:00,8.93,8.94,8.93,8.93,2797200.0,7.5147,7.5231,7.5147,7.5147,2797200.0
2010-08-20 11:00:00,8.93,8.93,8.93,8.93,2223200.0,7.5147,7.5147,7.5147,7.5147,2223200.0
2010-08-20 11:05:00,8.93,8.94,8.93,8.94,4286800.0,7.5147,7.5231,7.5147,7.5231,4286800.0
2010-08-20 11:10:00,8.94,8.94,8.93,8.93,2116800.0,7.5231,7.5231,7.5147,7.5147,2116800.0
2010-08-20 11:15:00,8.93,8.93,8.93,8.93,1822800.0,7.5147,7.5147,7.5147,7.5147,1822800.0
2010-08-20 11:20:00,8.93,8.93,8.92,8.92,2018800.0,7.5147,7.5147,7.5062,7.5062,2018800.0
2010-08-20 11:25:00,8.92,8.93,8.92,8.92,5325600.0,7.5062,7.5147,7.5062,7.5062,5325600.0
2010-08-20 11:30:00,8.92,8.92,8.9,8.92,4734800.0,7.5062,7.5062,7.4894,7.5062,4734800.0
2010-08-20 11:35:00,8.92,8.92,8.9,8.91,6036800.0,7.5062,7.5062,7.4894,7.4978,6036800.0
2010-08-20 11:40:00,8.91,8.92,8.91,8.92,2298800.0,7.4978,7.5062,7.4978,7.5062,2298800.0
2010-08-20 11:45:00,8.92,8.92,8.91,8.91,2758000.0,7.5062,7.5062,7.4978,7.4978,2758000.0
2010-08-20 11:50:00,8.91,8.92,8.9,8.91,3455200.0,7.4978,7.5062,7.4894,7.4978,3455200.0
2010-08-20 11:55:00,8.91,8.91,8.9,8.9,3374000.0,7.4978,7.4978,7.4894,7.4894,3374000.0
2010-08-20 12:00:00,8.9,8.91,8.9,8.9,3278800.0,7.4894,7.4978,7.4894,7.4894,3278800.0
2010-08-20 12:05:00,8.9,8.91,8.9,8.91,2466800.0,7.4894,7.4978,7.4894,7.4978,2466800.0
2010-08-20 12:10:00,8.91,8.91,8.91,8.91,1803200.0,7.4978,7.4978,7.4978,7.4978,1803200.0
2010-08-20 12:15:00,8.91,8.91,8.9,8.9,4272800.0,7.4978,7.4978,7.4894,7.4894,4272800.0
2010-08-20 12:20:00,8.9,8.91,8.9,8.91,3600800.0,7.4894,7.4978,7.4894,7.4978,3600800.0
2010-08-20 12:25:00,8.91,8.91,8.9,8.91,1876000.0,7.4978,7.4978,7.4894,7.4978,1876000.0
2010-08-20 12:30:00,8.91,8.91,8.91,8.91,4614400.0,7.4978,7.4978,7.4978,7.4978,4614400.0
2010-08-20 12:35:00,8.91,8.91,8.91,8.91,1013600.0,7.4978,7.4978,7.4978,7.4978,1013600.0
2010-08-20 12:40:00,8.91,8.92,8.91,8.92,1859200.0,7.4978,7.5062,7.4978,7.5062,1859200.0
2010-08-20 12:45:00,8.92,8.92,8.91,8.91,1372000.0,7.5062,7.5062,7.4978,7.4978,1372000.0
2010-08-20 12:50:00,8.91,8.92,8.91,8.92,1946000.0,7.4978,7.5062,7.4978,7.5062,1946000.0
2010-08-20 12:55:00,8.92,8.93,8.92,8.92,2352000.0,7.5062,7.5147,7.5062,7.5062,2352000.0
2010-08-20 13:00:00,8.92,8.93,8.92,8.93,2587200.0,7.5062,7.5147,7.5062,7.5147,2587200.0
2010-08-20 13:05:00,8.93,8.93,8.92,8.93,2898000.0,7.5147,7.5147,7.5062,7.5147,2898000.0
2010-08-20 13:10:00,8.93,8.93,8.92,8.92,2654400.0,7.5147,7.5147,7.5062,7.5062,2654400.0
2010-08-20 13:15:00,8.92,8.92,8.92,8.92,999600.0,7.5062,7.5062,7.5062,7.5062,999600.0
2010-08-20 13:20:00,8.92,8.92,8.92,8.92,781200.0,7.5062,7.5062,7.5062,7.5062,781200.0
2010-08-20 13:25:00,8.92,8.92,8.92,8.92,1761200.0,7.5062,7.5062,7.5062,7.5062,1761200.0
2010-08-20 13:30:00,8.92,8.92,8.92,8.92,1044400.0,7.5062,7.5062,7.5062,7.5062,1044400.0
2010-08-20 13:35:00,8.92,8.92,8.92,8.92,1484000.0,7.5062,7.5062,7.5062,7.5062,1484000.0
2010-08-20 13:40:00,8.92,8.92,8.92,8.92,803600.0,7.5062,7.5062,7.5062,7.5062,803600.0
2010-08-20 13:45:00,8.92,8.92,8.92,8.92,1456000.0,7.5062,7.5062,7.5062,7.5062,1456000.0
2010-08-20 13:50:00,8.92,8.93,8.92,8.93,2914800.0,7.5062,7.5147,7.5062,7.5147,2914800.0
2010-08-20 13:55:00,8.93,8.93,8.92,8.92,2312800.0,7.5147,7.5147,7.5062,7.5062,2312800.0
2010-08-20 14:00:00,8.92,8.93,8.92,8.93,2410800.0,7.5062,7.5147,7.5062,7.5147,2410800.0
2010-08-20 14:05:00,8.93,8.93,8.93,8.93,2595600.0,7.5147,7.5147,7.5147,7.5147,2595600.0
2010-08-20 14:10:00,8.93,8.93,8.93,8.93,3906000.0,7.5147,7.5147,7.5147,7.5147,3906000.0
2010-08-20 14:15:00,8.93,8.94,8.93,8.93,5630800.0,7.5147,7.5231,7.5147,7.5147,5630800.0
2010-08-20 14:20:00,8.93,8.94,8.93,8.93,4194400.0,7.5147,7.5231,7.5147,7.5147,4194400.0
2010-08-20 14:25:00,8.93,8.94,8.93,8.93,2156000.0,7.5147,7.5231,7.5147,7.5147,2156000.0
2010-08-20 14:30:00,8.93,8.94,8.93,8.94,3113600.0,7.5147,7.5231,7.5147,7.5231,3113600.0
2010-08-20 14:35:00,8.94,8.94,8.93,8.94,2620800.0,7.5231,7.5231,7.5147,7.5231,2620800.0
2010-08-20 14:40:00,8.94,8.94,8.93,8.94,2903600.0,7.5231,7.5231,7.5147,7.5231,2903600.0
2010-08-20 14:45:00,8.94,8.95,8.94,8.94,7190400.0,7.5231,7.5315,7.5231,7.5231,7190400.0
2010-08-20 14:50:00,8.94,8.94,8.94,8.94,2710400.0,7.5231,7.5231,7.5231,7.5231,2710400.0
2010-08-20 14:55:00,8.94,8.94,8.93,8.93,2598400.0,7.5231,7.5231,7.5147,7.5147,2598400.0
2010-08-20 15:00:00,8.93,8.93,8.93,8.93,4155200.0,7.5147,7.5147,7.5147,7.5147,4155200.0
2010-08-20 15:05:00,8.93,8.93,8.93,8.93,2391200.0,7.5147,7.5147,7.5147,7.5147,2391200.0
2010-08-20 15:10:00,8.93,8.93,8.93,8.93,2962400.0,7.5147,7.5147,7.5147,7.5147,2962400.0
2010-08-20 15:15:00,8.93,8.93,8.93,8.93,4429600.0,7.5147,7.5147,7.5147,7.5147,4429600.0
2010-08-20 15:20:00,8.93,8.93,8.92,8.92,6728400.0,7.5147,7.5147,7.5062,7.5062,6728400.0
2010-08-20 15:25:00,8.93,8.93,8.92,8.93,1713600.0,7.5147,7.5147,7.5062,7.5147,1713600.0
2010-08-20 15:30:00,8.93,8.93,8.93,8.93,4116000.0,7.5147,7.5147,7.5147,7.5147,4116000.0
2010-08-20 15:35:00,8.93,8.93,8.92,8.93,4300800.0,7.5147,7.5147,7.5062,7.5147,4300800.0
2010-08-20 15:40:00,8.93,8.93,8.93,8.93,4323200.0,7.5147,7.5147,7.5147,7.5147,4323200.0
2010-08-20 15:45:00,8.93,8.93,8.92,8.93,5919200.0,7.5147,7.5147,7.5062,7.5147,5919200.0
2010-08-20 15:50:00,8.93,8.93,8.92,8.93,8019200.0,7.5147,7.5147,7.5062,7.5147,8019200.0
2010-08-20 15:55:00,8.93,8.93,8.91,8.92,14078400.0,7.5147,7.5147,7.4978,7.5062,14078400.0
2010-08-23 09:30:00,8.99,9.0,8.96,8.98,12642000.0,7.5651,7.5736,7.5399,7.5567,12642000.0
2010-08-23 09:35:00,8.98,8.99,8.98,8.99,6694800.0,7.5567,7.5651,7.5567,7.5651,6694800.0
2010-08-23 09:40:00,8.99,8.99,8.97,8.97,6770400.0,7.5651,7.5651,7.5483,7.5483,6770400.0
2010-08-23 09:45:00,8.97,8.99,8.97,8.98,5076400.0,7.5483,7.5651,7.5483,7.5567,5076400.0
2010-08-23 09:50:00,8.98,8.98,8.96,8.96,9083200.0,7.5567,7.5567,7.5399,7.5399,9083200.0
2010-08-23 09:55:00,8.96,8.97,8.96,8.96,5616800.0,7.5399,7.5483,7.5399,7.5399,5616800.0
2010-08-23 10:00:00,8.96,8.96,8.93,8.93,8254400.0,7.5399,7.5399,7.5147,7.5147,8254400.0
2010-08-23 10:05:00,8.93,8.94,8.92,8.93,11580800.0,7.5147,7.5231,7.5062,7.5147,11580800.0
2010-08-23 10:10:00,8.93,8.93,8.91,8.92,6210400.0,7.5147,7.5147,7.4978,7.5062,6210400.0
2010-08-23 10:15:00,8.92,8.92,8.89,8.9,10035200.0,7.5062,7.5062,7.481,7.4894,10035200.0
2010-08-23 10:20:00,8.9,8.9,8.86,8.87,9914800.0,7.4894,7.4894,7.4557,7.4642,9914800.0
2010-08-23 10:25:00,8.87,8.89,8.87,8.88,6151600.0,7.4642,7.481,7.4642,7.4726,6151600.0
2010-08-23 10:30:00,8.88,8.9,8.86,8.9,7546000.0,7.4726,7.4894,7.4557,7.4894,7546000.0
2010-08-23 10:35:00,8.9,8.91,8.9,8.91,7106400.0,7.4894,7.4978,7.4894,7.4978,7106400.0
2010-08-23 10:40:00,8.91,8.91,8.85,8.85,9433200.0,7.4978,7.4978,7.4473,7.4473,9433200.0
2010-08-23 10:45:00,8.85,8.87,8.85,8.86,6039600.0,7.4473,7.4642,7.4473,7.4557,6039600.0
2010-08-23 10:50:00,8.86,8.87,8.85,8.87,5751200.0,7.4557,7.4642,7.4473,7.4642,5751200.0
2010-08-23 10:55:00,8.87,8.87,8.85,8.86,4079600.0,7.4642,7.4642,7.4473,7.4557,4079600.0
2010-08-23 11:00:00,8.86,8.86,8.83,8.84,7406000.0,7.4557,7.4557,7.4305,7.4389,7406000.0
2010-08-23 11:05:00,8.84,8.85,8.83,8.83,5552400.0,7.4389,7.4473,7.4305,7.4305,5552400.0
2010-08-23 11:10:00,8.83,8.85,8.83,8.85,4284000.0,7.4305,7.4473,7.4305,7.4473,4284000.0
2010-08-23 11:15:00,8.85,8.86,8.84,8.85,4309200.0,7.4473,7.4557,7.4389,7.4473,4309200.0
2010-08-23 11:20:00,8.85,8.86,8.83,8.84,5975200.0,7.4473,7.4557,7.4305,7.4389,5975200.0
2010-08-23 11:25:00,8.84,8.84,8.83,8.83,2926000.0,7.4389,7.4389,7.4305,7.4305,2926000.0
2010-08-23 11:30:00,8.83,8.85,8.83,8.85,2968000.0,7.4305,7.4473,7.4305,7.4473,2968000.0
2010-08-23 11:35:00,8.85,8.86,8.84,8.85,3427200.0,7.4473,7.4557,7.4389,7.4473,3427200.0
2010-08-23 11:40:00,8.85,8.86,8.84,8.85,3760400.0,7.4473,7.4557,7.4389,7.4473,3760400.0
2010-08-23 11:45:00,8.85,8.85,8.84,8.85,2377200.0,7.4473,7.4473,7.4389,7.4473,2377200.0
2010-08-23 11:50:00,8.85,8.85,8.83,8.84,4118800.0,7.4473,7.4473,7.4305,7.4389,4118800.0
2010-08-23 11:55:00,8.83,8.84,8.83,8.84,2380000.0,7.4305,7.4389,7.4305,7.4389,2380000.0
2010-08-23 12:00:00,8.84,8.85,8.84,8.85,2861600.0,7.4389,7.4473,7.4389,7.4473,2861600.0
2010-08-23 12:05:00,8.85,8.86,8.85,8.85,2814000.0,7.4473,7.4557,7.4473,7.4473,2814000.0
2010-08-23 12:10:00,8.85,8.87,8.85,8.86,2738400.0,7.4473,7.4642,7.4473,7.4557,2738400.0
2010-08-23 12:15:00,8.86,8.86,8.84,8.84,3001600.0,7.4557,7.4557,7.4389,7.4389,3001600.0
2010-08-23 12:20:00,8.84,8.86,8.84,8.85,1901200.0,7.4389,7.4557,7.4389,7.4473,1901200.0
2010-08-23 12:25:00,8.85,8.86,8.84,8.86,1372000.0,7.4473,7.4557,7.4389,7.4557,1372000.0
2010-08-23 12:30:00,8.86,8.86,8.85,8.86,2038400.0,7.4557,7.4557,7.4473,7.4557,2038400.0
2010-08-23 12:35:00,8.85,8.85,8.84,8.85,2273600.0,7.4473,7.4473,7.4389,7.4473,2273600.0
2010-08-23 12:40:00,8.85,8.85,8.84,8.84,1484000.0,7.4473,7.4473,7.4389,7.4389,1484000.0
2010-08-23 12:45:00,8.84,8.84,8.84,8.84,1383200.0,7.4389,7.4389,7.4389,7.4389,1383200.0
2010-08-23 12:50:00,8.84,8.85,8.84,8.84,1265600.0,7.4389,7.4473,7.4389,7.4389,1265600.0
2010-08-23 12:55:00,8.84,8.84,8.83,8.84,2570400.0,7.4389,7.4389,7.4305,7.4389,2570400.0
2010-08-23 13:00:00,8.83,8.84,8.83,8.83,3603600.0,7.4305,7.4389,7.4305,7.4305,3603600.0
2010-08-23 13:05:00,8.83,8.84,8.83,8.83,2102800.0,7.4305,7.4389,7.4305,7.4305,2102800.0
2010-08-23 13:10:00,8.83,8.84,8.81,8.83,8318800.0,7.4305,7.4389,7.4137,7.4305,8318800.0
2010-08-23 13:15:00,8.83,8.84,8.82,8.84,3452400.0,7.4305,7.4389,7.4221,7.4389,3452400.0
2010-08-23 13:20:00,8.84,8.84,8.83,8.83,2094400.0,7.4389,7.4389,7.4305,7.4305,2094400.0
2010-08-23 13:25:00,8.83,8.84,8.83,8.83,1638000.0,7.4305,7.4389,7.4305,7.4305,1638000.0
2010-08-23 13:30:00,8.83,8.84,8.82,8.83,3108000.0,7.4305,7.4389,7.4221,7.4305,3108000.0
2010-08-23 13:35:00,8.83,8.83,8.81,8.82,2228800.0,7.4305,7.4305,7.4137,7.4221,2228800.0
2010-08-23 13:40:00,8.82,8.82,8.81,8.81,3740800.0,7.4221,7.4221,7.4137,7.4137,3740800.0
2010-08-23 13:45:00,8.81,8.83,8.81,8.82,2940000.0,7.4137,7.4305,7.4137,7.4221,2940000.0
2010-08-23 13:50:00,8.82,8.83,8.82,8.83,2144800.0,7.4221,7.4305,7.4221,7.4305,2144800.0
2010-08-23 13:55:00,8.83,8.83,8.81,8.82,2578800.0,7.4305,7.4305,7.4137,7.4221,2578800.0
2010-08-23 14:00:00,8.83,8.83,8.82,8.82,1923600.0,7.4305,7.4305,7.4221,7.4221,1923600.0
2010-08-23 14:05:00,8.82,8.84,8.82,8.83,4958800.0,7.4221,7.4389,7.4221,7.4305,4958800.0
2010-08-23 14:10:00,8.83,8.83,8.83,8.83,2248400.0,7.4305,7.4305,7.4305,7.4305,2248400.0
2010-08-23 14:15:00,8.83,8.84,8.82,8.82,5838000.0,7.4305,7.4389,7.4221,7.4221,5838000.0
2010-08-23 14:20:00,8.82,8.82,8.81,8.82,4261600.0,7.4221,7.4221,7.4137,7.4221,4261600.0
2010-08-23 14:25:00,8.82,8.82,8.81,8.81,3474800.0,7.4221,7.4221,7.4137,7.4137,3474800.0
2010-08-23 14:30:00,8.81,8.82,8.81,8.82,3007200.0,7.4137,7.4221,7.4137,7.4221,3007200.0
2010-08-23 14:35:00,8.82,8.83,8.82,8.83,3740800.0,7.4221,7.4305,7.4221,7.4305,3740800.0
2010-08-23 14:40:00,8.83,8.83,8.81,8.82,2828000.0,7.4305,7.4305,7.4137,7.4221,2828000.0
2010-08-23 14:45:00,8.82,8.82,8.82,8.82,1822800.0,7.4221,7.4221,7.4221,7.4221,1822800.0
2010-08-23 14:50:00,8.82,8.82,8.81,8.81,2909200.0,7.4221,7.4221,7.4137,7.4137,2909200.0
2010-08-23 14:55:00,8.81,8.82,8.81,8.81,4138400.0,7.4137,7.4221,7.4137,7.4137,4138400.0
2010-08-23 15:00:00,8.81,8.81,8.81,8.81,3886400.0,7.4137,7.4137,7.4137,7.4137,3886400.0
2010-08-23 15:05:00,8.81,8.82,8.8,8.81,4639600.0,7.4137,7.4221,7.4053,7.4137,4639600.0
2010-08-23 15:10:00,8.81,8.81,8.8,8.8,4891600.0,7.4137,7.4137,7.4053,7.4053,4891600.0
2010-08-23 15:15:00,8.8,8.82,8.8,8.81,6034000.0,7.4053,7.4221,7.4053,7.4137,6034000.0
2010-08-23 15:20:00,8.81,8.81,8.8,8.8,4555600.0,7.4137,7.4137,7.4053,7.4053,4555600.0
2010-08-23 15:25:00,8.8,8.8,8.79,8.79,9833600.0,7.4053,7.4053,7.3968,7.3968,9833600.0
2010-08-23 15:30:00,8.79,8.79,8.79,8.79,9609600.0,7.3968,7.3968,7.3968,7.3968,9609600.0
2010-08-23 15:35:00,8.79,8.79,8.76,8.77,12468400.0,7.3968,7.3968,7.3716,7.38,12468400.0
2010-08-23 15:40:00,8.77,8.78,8.77,8.77,6294400.0,7.38,7.3884,7.38,7.38,6294400.0
2010-08-23 15:45:00,8.77,8.78,8.76,8.78,8380400.0,7.38,7.3884,7.3716,7.3884,8380400.0
2010-08-23 15:50:00,8.78,8.79,8.77,8.78,9592800.0,7.3884,7.3968,7.38,7.3884,9592800.0
2010-08-23 15:55:00,8.78,8.79,8.77,8.78,12132400.0,7.3884,7.3968,7.38,7.3884,12132400.0
2010-08-24 09:30:00,8.67,8.68,8.64,8.64,29246000.0,7.2959,7.3043,7.2706,7.2706,29246000.0
2010-08-24 09:35:00,8.64,8.65,8.61,8.61,19434800.0,7.2706,7.279,7.2454,7.2454,19434800.0
2010-08-24 09:40:00,8.61,8.64,8.59,8.62,24995600.0,7.2454,7.2706,7.2285,7.2538,24995600.0
2010-08-24 09:45:00,8.62,8.64,8.6,8.62,12205200.0,7.2538,7.2706,7.237,7.2538,12205200.0
2010-08-24 09:50:00,8.62,8.62,8.58,8.58,11760000.0,7.2538,7.2538,7.2201,7.2201,11760000.0
2010-08-24 09:55:00,8.58,8.61,8.58,8.59,13776000.0,7.2201,7.2454,7.2201,7.2285,13776000.0
2010-08-24 10:00:00,8.59,8.59,8.52,8.55,40367600.0,7.2285,7.2285,7.1696,7.1949,40367600.0
2010-08-24 10:05:00,8.55,8.56,8.54,8.56,12115600.0,7.1949,7.2033,7.1865,7.2033,12115600.0
2010-08-24 10:10:00,8.55,8.58,8.55,8.57,13577200.0,7.1949,7.2201,7.1949,7.2117,13577200.0
2010-08-24 10:15:00,8.57,8.61,8.57,8.6,20048000.0,7.2117,7.2454,7.2117,7.237,20048000.0
2010-08-24 10:20:00,8.6,8.62,8.59,8.59,13003200.0,7.237,7.2538,7.2285,7.2285,13003200.0
2010-08-24 10:25:00,8.59,8.61,8.58,8.59,9455600.0,7.2285,7.2454,7.2201,7.2285,9455600.0
2010-08-24 10:30:00,8.59,8.59,8.57,8.57,7646800.0,7.2285,7.2285,7.2117,7.2117,7646800.0
2010-08-24 10:35:00,8.57,8.58,8.56,8.58,6860000.0,7.2117,7.2201,7.2033,7.2201,6860000.0
2010-08-24 10:40:00,8.58,8.61,8.58,8.6,6014400.0,7.2201,7.2454,7.2201,7.237,6014400.0
2010-08-24 10:45:00,8.6,8.63,8.6,8.63,9408000.0,7.237,7.2622,7.237,7.2622,9408000.0
2010-08-24 10:50:00,8.63,8.63,8.62,8.63,7929600.0,7.2622,7.2622,7.2538,7.2622,7929600.0
2010-08-24 10:55:00,8.63,8.64,8.63,8.64,6378400.0,7.2622,7.2706,7.2622,7.2706,6378400.0
2010-08-24 11:00:00,8.64,8.68,8.64,8.66,13022800.0,7.2706,7.3043,7.2706,7.2874,13022800.0
2010-08-24 11:05:00,8.66,8.67,8.65,8.65,7534800.0,7.2874,7.2959,7.279,7.279,7534800.0
2010-08-24 11:10:00,8.65,8.65,8.63,8.63,6781600.0,7.279,7.279,7.2622,7.2622,6781600.0
2010-08-24 11:15:00,8.63,8.65,8.63,8.64,4314800.0,7.2622,7.279,7.2622,7.2706,4314800.0
2010-08-24 11:20:00,8.64,8.66,8.64,8.65,6288800.0,7.2706,7.2874,7.2706,7.279,6288800.0
2010-08-24 11:25:00,8.65,8.66,8.65,8.66,3267600.0,7.279,7.2874,7.279,7.2874,3267600.0
2010-08-24 11:30:00,8.66,8.67,8.65,8.66,2982000.0,7.2874,7.2959,7.279,7.2874,2982000.0
2010-08-24 11:35:00,8.66,8.68,8.66,8.66,10640000.0,7.2874,7.3043,7.2874,7.2874,10640000.0
2010-08-24 11:40:00,8.66,8.67,8.66,8.66,3536400.0,7.2874,7.2959,7.2874,7.2874,3536400.0
2010-08-24 11:45:00,8.67,8.67,8.65,8.66,4264400.0,7.2959,7.2959,7.279,7.2874,4264400.0
2010-08-24 11:50:00,8.66,8.66,8.64,8.64,3194800.0,7.2874,7.2874,7.2706,7.2706,3194800.0
2010-08-24 11:55:00,8.64,8.65,8.64,8.64,3214400.0,7.2706,7.279,7.2706,7.2706,3214400.0
2010-08-24 12:00:00,8.64,8.65,8.63,8.65,3990000.0,7.2706,7.279,7.2622,7.279,3990000.0
2010-08-24 12:05:00,8.65,8.66,8.65,8.65,2800000.0,7.279,7.2874,7.279,7.279,2800000.0
2010-08-24 12:10:00,8.65,8.66,8.64,8.65,4376400.0,7.279,7.2874,7.2706,7.279,4376400.0
2010-08-24 12:15:00,8.65,8.65,8.63,8.64,3192000.0,7.279,7.279,7.2622,7.2706,3192000.0
2010-08-24 12:20:00,8.64,8.64,8.63,8.63,2514400.0,7.2706,7.2706,7.2622,7.2622,2514400.0
2010-08-24 12:25:00,8.63,8.64,8.62,8.62,5479600.0,7.2622,7.2706,7.2538,7.2538,5479600.0
2010-08-24 12:30:00,8.62,8.63,8.62,8.62,4278400.0,7.2538,7.2622,7.2538,7.2538,4278400.0
2010-08-24 12:35:00,8.62,8.62,8.61,8.61,2996000.0,7.2538,7.2538,7.2454,7.2454,2996000.0
2010-08-24 12:40:00,8.61,8.62,8.61,8.61,1691200.0,7.2454,7.2538,7.2454,7.2454,1691200.0
2010-08-24 12:45:00,8.61,8.62,8.61,8.61,1920800.0,7.2454,7.2538,7.2454,7.2454,1920800.0
2010-08-24 12:50:00,8.61,8.61,8.6,8.61,3012800.0,7.2454,7.2454,7.237,7.2454,3012800.0
2010-08-24 12:55:00,8.61,8.61,8.6,8.6,2447200.0,7.2454,7.2454,7.237,7.237,2447200.0
2010-08-24 13:00:00,8.6,8.6,8.59,8.6,3642800.0,7.237,7.237,7.2285,7.237,3642800.0
2010-08-24 13:05:00,8.6,8.61,8.6,8.61,4407200.0,7.237,7.2454,7.237,7.2454,4407200.0
2010-08-24 13:10:00,8.61,8.62,8.61,8.61,3948000.0,7.2454,7.2538,7.2454,7.2454,3948000.0
2010-08-24 13:15:00,8.61,8.61,8.61,8.61,1876000.0,7.2454,7.2454,7.2454,7.2454,1876000.0
2010-08-24 13:20:00,8.61,8.61,8.6,8.61,2567600.0,7.2454,7.2454,7.237,7.2454,2567600.0
2010-08-24 13:25:00,8.61,8.63,8.61,8.63,2993200.0,7.2454,7.2622,7.2454,7.2622,2993200.0
2010-08-24 13:30:00,8.63,8.63,8.61,8.62,2066400.0,7.2622,7.2622,7.2454,7.2538,2066400.0
2010-08-24 13:35:00,8.62,8.62,8.61,8.61,1271200.0,7.2538,7.2538,7.2454,7.2454,1271200.0
2010-08-24 13:40:00,8.61,8.62,8.6,8.6,4734800.0,7.2454,7.2538,7.237,7.237,4734800.0
2010-08-24 13:45:00,8.6,8.6,8.59,8.6,3886400.0,7.237,7.237,7.2285,7.237,3886400.0
2010-08-24 13:50:00,8.6,8.6,8.59,8.59,3155600.0,7.237,7.237,7.2285,7.2285,3155600.0
2010-08-24 13:55:00,8.59,8.6,8.59,8.59,3133200.0,7.2285,7.237,7.2285,7.2285,3133200.0
2010-08-24 14:00:00,8.59,8.61,8.59,8.6,5969600.0,7.2285,7.2454,7.2285,7.237,5969600.0
2010-08-24 14:05:00,8.6,8.61,8.59,8.6,2486400.0,7.237,7.2454,7.2285,7.237,2486400.0
2010-08-24 14:10:00,8.6,8.6,8.58,8.59,3746400.0,7.237,7.237,7.2201,7.2285,3746400.0
2010-08-24 14:15:00,8.59,8.61,8.59,8.6,3953600.0,7.2285,7.2454,7.2285,7.237,3953600.0
2010-08-24 14:20:00,8.6,8.6,8.59,8.6,2581600.0,7.237,7.237,7.2285,7.237,2581600.0
2010-08-24 14:25:00,8.6,8.6,8.59,8.59,4575200.0,7.237,7.237,7.2285,7.2285,4575200.0
2010-08-24 14:30:00,8.59,8.59,8.58,8.58,4284000.0,7.2285,7.2285,7.2201,7.2201,4284000.0
2010-08-24 14:35:00,8.58,8.6,8.57,8.6,6036800.0,7.2201,7.237,7.2117,7.237,6036800.0
2010-08-24 14:40:00,8.6,8.6,8.58,8.59,2976400.0,7.237,7.237,7.2201,7.2285,2976400.0
2010-08-24 14:45:00,8.59,8.59,8.58,8.58,3516800.0,7.2285,7.2285,7.2201,7.2201,3516800.0
2010-08-24 14:50:00,8.58,8.59,8.57,8.58,3942400.0,7.2201,7.2285,7.2117,7.2201,3942400.0
2010-08-24 14:55:00,8.58,8.59,8.58,8.59,3598000.0,7.2201,7.2285,7.2201,7.2285,3598000.0
2010-08-24 15:00:00,8.59,8.6,8.58,8.59,4149600.0,7.2285,7.237,7.2201,7.2285,4149600.0
2010-08-24 15:05:00,8.59,8.61,8.59,8.6,5821200.0,7.2285,7.2454,7.2285,7.237,5821200.0
2010-08-24 15:10:00,8.6,8.61,8.59,8.6,3575600.0,7.237,7.2454,7.2285,7.237,3575600.0
2010-08-24 15:15:00,8.6,8.6,8.59,8.6,3578400.0,7.237,7.237,7.2285,7.237,3578400.0
2010-08-24 15:20:00,8.6,8.61,8.59,8.61,5126800.0,7.237,7.2454,7.2285,7.2454,5126800.0
2010-08-24 15:25:00,8.61,8.63,8.6,8.61,9634800.0,7.2454,7.2622,7.237,7.2454,9634800.0
2010-08-24 15:30:00,8.61,8.61,8.6,8.6,6977600.0,7.2454,7.2454,7.237,7.237,6977600.0
2010-08-24 15:35:00,8.6,8.6,8.58,8.59,10698800.0,7.237,7.237,7.2201,7.2285,10698800.0
2010-08-24 15:40:00,8.59,8.59,8.58,8.59,6308400.0,7.2285,7.2285,7.2201,7.2285,6308400.0
2010-08-24 15:45:00,8.59,8.59,8.57,8.58,8310400.0,7.2285,7.2285,7.2117,7.2201,8310400.0
2010-08-24 15:50:00,8.58,8.58,8.57,8.57,10718400.0,7.2201,7.2201,7.2117,7.2117,10718400.0
2010-08-24 15:55:00,8.57,8.58,8.57,8.58,25530400.0,7.2117,7.2201,7.2117,7.2201,25530400.0
2010-08-25 09:30:00,8.5,8.55,8.48,8.55,26367600.0,7.1528,7.1949,7.136,7.1949,26367600.0
2010-08-25 09:35:00,8.55,8.57,8.53,8.56,17763200.0,7.1949,7.2117,7.178,7.2033,17763200.0
2010-08-25 09:40:00,8.56,8.58,8.53,8.54,17990000.0,7.2033,7.2201,7.178,7.1865,17990000.0
2010-08-25 09:45:00,8.54,8.55,8.53,8.54,9044000.0,7.1865,7.1949,7.178,7.1865,9044000.0
2010-08-25 09:50:00,8.54,8.54,8.5,8.51,12958400.0,7.1865,7.1865,7.1528,7.1612,12958400.0
2010-08-25 09:55:00,8.51,8.52,8.49,8.52,12507600.0,7.1612,7.1696,7.1444,7.1696,12507600.0
2010-08-25 10:00:00,8.52,8.54,8.48,8.53,19471200.0,7.1696,7.1865,7.136,7.178,19471200.0
2010-08-25 10:05:00,8.53,8.55,8.52,8.54,13011600.0,7.178,7.1949,7.1696,7.1865,13011600.0
2010-08-25 10:10:00,8.54,8.54,8.51,8.52,8248800.0,7.1865,7.1865,7.1612,7.1696,8248800.0
2010-08-25 10:15:00,8.52,8.53,8.49,8.51,10152800.0,7.1696,7.178,7.1444,7.1612,10152800.0
2010-08-25 10:20:00,8.51,8.52,8.5,8.51,6316800.0,7.1612,7.1696,7.1528,7.1612,6316800.0
2010-08-25 10:25:00,8.51,8.53,8.51,8.52,6260800.0,7.1612,7.178,7.1612,7.1696,6260800.0
2010-08-25 10:30:00,8.52,8.52,8.49,8.49,11477200.0,7.1696,7.1696,7.1444,7.1444,11477200.0
2010-08-25 10:35:00,8.49,8.5,8.47,8.49,12289200.0,7.1444,7.1528,7.1276,7.1444,12289200.0
2010-08-25 10:40:00,8.49,8.51,8.48,8.51,8946000.0,7.1444,7.1612,7.136,7.1612,8946000.0
2010-08-25 10:45:00,8.51,8.52,8.51,8.52,5280800.0,7.1612,7.1696,7.1612,7.1696,5280800.0
2010-08-25 10:50:00,8.52,8.52,8.5,8.5,6829200.0,7.1696,7.1696,7.1528,7.1528,6829200.0
2010-08-25 10:55:00,8.5,8.54,8.5,8.53,11127200.0,7.1528,7.1865,7.1528,7.178,11127200.0
2010-08-25 11:00:00,8.53,8.56,8.53,8.54,11510800.0,7.178,7.2033,7.178,7.1865,11510800.0
2010-08-25 11:05:00,8.54,8.55,8.52,8.53,9349200.0,7.1865,7.1949,7.1696,7.178,9349200.0
2010-08-25 11:10:00,8.53,8.53,8.51,8.53,6484800.0,7.178,7.178,7.1612,7.178,6484800.0
2010-08-25 11:15:00,8.53,8.56,8.53,8.56,7431200.0,7.178,7.2033,7.178,7.2033,7431200.0
2010-08-25 11:20:00,8.56,8.58,8.55,8.57,11116000.0,7.2033,7.2201,7.1949,7.2117,11116000.0
2010-08-25 11:25:00,8.57,8.58,8.56,8.57,6092800.0,7.2117,7.2201,7.2033,7.2117,6092800.0
2010-08-25 11:30:00,8.57,8.58,8.56,8.56,5275200.0,7.2117,7.2201,7.2033,7.2033,5275200.0
2010-08-25 11:35:00,8.56,8.58,8.56,8.57,4345600.0,7.2033,7.2201,7.2033,7.2117,4345600.0
2010-08-25 11:40:00,8.57,8.58,8.56,8.57,3452400.0,7.2117,7.2201,7.2033,7.2117,3452400.0
2010-08-25 11:45:00,8.57,8.57,8.55,8.55,3390800.0,7.2117,7.2117,7.1949,7.1949,3390800.0
2010-08-25 11:50:00,8.55,8.56,8.55,8.56,2682400.0,7.1949,7.2033,7.1949,7.2033,2682400.0
2010-08-25 11:55:00,8.56,8.57,8.55,8.55,4054400.0,7.2033,7.2117,7.1949,7.1949,4054400.0
2010-08-25 12:00:00,8.55,8.57,8.55,8.57,5090400.0,7.1949,7.2117,7.1949,7.2117,5090400.0
2010-08-25 12:05:00,8.57,8.58,8.56,8.56,4712400.0,7.2117,7.2201,7.2033,7.2033,4712400.0
2010-08-25 12:10:00,8.56,8.57,8.56,8.56,2987600.0,7.2033,7.2117,7.2033,7.2033,2987600.0
2010-08-25 12:15:00,8.56,8.56,8.55,8.55,2556400.0,7.2033,7.2033,7.1949,7.1949,2556400.0
2010-08-25 12:20:00,8.55,8.55,8.53,8.54,4354000.0,7.1949,7.1949,7.178,7.1865,4354000.0
2010-08-25 12:25:00,8.53,8.54,8.53,8.54,2861600.0,7.178,7.1865,7.178,7.1865,2861600.0
2010-08-25 12:30:00,8.54,8.54,8.52,8.53,5835200.0,7.1865,7.1865,7.1696,7.178,5835200.0
2010-08-25 12:35:00,8.52,8.53,8.52,8.52,2668400.0,7.1696,7.178,7.1696,7.1696,2668400.0
2010-08-25 12:40:00,8.52,8.53,8.51,8.52,3491600.0,7.1696,7.178,7.1612,7.1696,3491600.0
2010-08-25 12:45:00,8.52,8.53,8.52,8.53,2346400.0,7.1696,7.178,7.1696,7.178,2346400.0
2010-08-25 12:50:00,8.53,8.54,8.53,8.53,3278800.0,7.178,7.1865,7.178,7.178,3278800.0
2010-08-25 12:55:00,8.53,8.54,8.53,8.53,1654800.0,7.178,7.1865,7.178,7.178,1654800.0
2010-08-25 13:00:00,8.53,8.54,8.52,8.54,2324000.0,7.178,7.1865,7.1696,7.1865,2324000.0
2010-08-25 13:05:00,8.54,8.54,8.53,8.54,2962400.0,7.1865,7.1865,7.178,7.1865,2962400.0
2010-08-25 13:10:00,8.54,8.54,8.53,8.54,1523200.0,7.1865,7.1865,7.178,7.1865,1523200.0
2010-08-25 13:15:00,8.54,8.54,8.53,8.54,3183600.0,7.1865,7.1865,7.178,7.1865,3183600.0
2010-08-25 13:20:00,8.54,8.54,8.53,8.54,2391200.0,7.1865,7.1865,7.178,7.1865,2391200.0
2010-08-25 13:25:00,8.54,8.54,8.52,8.53,3032400.0,7.1865,7.1865,7.1696,7.178,3032400.0
2010-08-25 13:30:00,8.53,8.54,8.52,8.53,2486400.0,7.178,7.1865,7.1696,7.178,2486400.0
2010-08-25 13:35:00,8.54,8.55,8.53,8.55,2808400.0,7.1865,7.1949,7.178,7.1949,2808400.0
2010-08-25 13:40:00,8.54,8.55,8.54,8.55,2296000.0,7.1865,7.1949,7.1865,7.1949,2296000.0
2010-08-25 13:45:00,8.55,8.56,8.54,8.55,4102000.0,7.1949,7.2033,7.1865,7.1949,4102000.0
2010-08-25 13:50:00,8.55,8.56,8.54,8.55,2394000.0,7.1949,7.2033,7.1865,7.1949,2394000.0
2010-08-25 13:55:00,8.55,8.56,8.55,8.56,3161200.0,7.1949,7.2033,7.1949,7.2033,3161200.0
2010-08-25 14:00:00,8.56,8.58,8.55,8.58,6067600.0,7.2033,7.2201,7.1949,7.2201,6067600.0
2010-08-25 14:05:00,8.58,8.58,8.57,8.57,8209600.0,7.2201,7.2201,7.2117,7.2117,8209600.0
2010-08-25 14:10:00,8.57,8.59,8.56,8.59,10315200.0,7.2117,7.2285,7.2033,7.2285,10315200.0
2010-08-25 14:15:00,8.59,8.6,8.58,8.59,7184800.0,7.2285,7.237,7.2201,7.2285,7184800.0
2010-08-25 14:20:00,8.59,8.6,8.58,8.59,4880400.0,7.2285,7.237,7.2201,7.2285,4880400.0
2010-08-25 14:25:00,8.59,8.59,8.58,8.59,3894800.0,7.2285,7.2285,7.2201,7.2285,3894800.0
2010-08-25 14:30:00,8.59,8.61,8.58,8.61,7190400.0,7.2285,7.2454,7.2201,7.2454,7190400.0
2010-08-25 14:35:00,8.61,8.64,8.61,8.62,14543200.0,7.2454,7.2706,7.2454,7.2538,14543200.0
2010-08-25 14:40:00,8.62,8.64,8.62,8.63,8531600.0,7.2538,7.2706,7.2538,7.2622,8531600.0
2010-08-25 14:45:00,8.63,8.65,8.63,8.65,8050000.0,7.2622,7.279,7.2622,7.279,8050000.0
2010-08-25 14:50:00,8.65,8.65,8.63,8.64,6064800.0,7.279,7.279,7.2622,7.2706,6064800.0
2010-08-25 14:55:00,8.64,8.65,8.64,8.65,5482400.0,7.2706,7.279,7.2706,7.279,5482400.0
2010-08-25 15:00:00,8.65,8.66,8.64,8.65,8545600.0,7.279,7.2874,7.2706,7.279,8545600.0
2010-08-25 15:05:00,8.65,8.66,8.64,8.66,7655200.0,7.279,7.2874,7.2706,7.2874,7655200.0
2010-08-25 15:10:00,8.66,8.67,8.65,8.66,5762400.0,7.2874,7.2959,7.279,7.2874,5762400.0
2010-08-25 15:15:00,8.66,8.67,8.65,8.66,9886800.0,7.2874,7.2959,7.279,7.2874,9886800.0
2010-08-25 15:20:00,8.66,8.66,8.65,8.65,7047600.0,7.2874,7.2874,7.279,7.279,7047600.0
2010-08-25 15:25:00,8.65,8.66,8.65,8.65,4900000.0,7.279,7.2874,7.279,7.279,4900000.0
2010-08-25 15:30:00,8.65,8.7,8.65,8.69,12020400.0,7.279,7.3211,7.279,7.3127,12020400.0
2010-08-25 15:35:00,8.7,8.7,8.69,8.7,12244400.0,7.3211,7.3211,7.3127,7.3211,12244400.0
2010-08-25 15:40:00,8.7,8.71,8.69,8.7,8047200.0,7.3211,7.3295,7.3127,7.3211,8047200.0
2010-08-25 15:45:00,8.7,8.71,8.7,8.7,9550800.0,7.3211,7.3295,7.3211,7.3211,9550800.0
2010-08-25 15:50:00,8.7,8.71,8.67,8.68,13969200.0,7.3211,7.3295,7.2959,7.3043,13969200.0
2010-08-25 15:55:00,8.68,8.68,8.67,8.67,10810800.0,7.3043,7.3043,7.2959,7.2959,10810800.0
2010-08-26 09:30:00,8.76,8.77,8.72,8.72,23102800.0,7.3716,7.38,7.3379,7.3379,23102800.0
2010-08-26 09:35:00,8.72,8.76,8.72,8.74,12426400.0,7.3379,7.3716,7.3379,7.3548,12426400.0
2010-08-26 09:40:00,8.74,8.76,8.72,8.73,13106800.0,7.3548,7.3716,7.3379,7.3464,13106800.0
2010-08-26 09:45:00,8.73,8.74,8.72,8.73,8080800.0,7.3464,7.3548,7.3379,7.3464,8080800.0
2010-08-26 09:50:00,8.73,8.73,8.7,8.7,10626000.0,7.3464,7.3464,7.3211,7.3211,10626000.0
2010-08-26 09:55:00,8.7,8.74,8.7,8.74,10362800.0,7.3211,7.3548,7.3211,7.3548,10362800.0
2010-08-26 10:00:00,8.74,8.76,8.73,8.75,9609600.0,7.3548,7.3716,7.3464,7.3632,9609600.0
2010-08-26 10:05:00,8.75,8.76,8.74,8.75,6767600.0,7.3632,7.3716,7.3548,7.3632,6767600.0
2010-08-26 10:10:00,8.75,8.78,8.75,8.77,10351600.0,7.3632,7.3884,7.3632,7.38,10351600.0
2010-08-26 10:15:00,8.77,8.78,8.76,8.77,8626800.0,7.38,7.3884,7.3716,7.38,8626800.0
2010-08-26 10:20:00,8.77,8.78,8.76,8.76,7870800.0,7.38,7.3884,7.3716,7.3716,7870800.0
2010-08-26 10:25:00,8.76,8.77,8.75,8.76,7660800.0,7.3716,7.38,7.3632,7.3716,7660800.0
2010-08-26 10:30:00,8.76,8.76,8.74,8.75,7120400.0,7.3716,7.3716,7.3548,7.3632,7120400.0
2010-08-26 10:35:00,8.76,8.77,8.75,8.76,6599600.0,7.3716,7.38,7.3632,7.3716,6599600.0
2010-08-26 10:40:00,8.76,8.77,8.75,8.75,5255600.0,7.3716,7.38,7.3632,7.3632,5255600.0
2010-08-26 10:45:00,8.75,8.76,8.75,8.75,3939600.0,7.3632,7.3716,7.3632,7.3632,3939600.0
2010-08-26 10:50:00,8.75,8.75,8.73,8.74,5255600.0,7.3632,7.3632,7.3464,7.3548,5255600.0
2010-08-26 10:55:00,8.74,8.74,8.73,8.74,4527600.0,7.3548,7.3548,7.3464,7.3548,4527600.0
2010-08-26 11:00:00,8.74,8.75,8.72,8.73,3351600.0,7.3548,7.3632,7.3379,7.3464,3351600.0
2010-08-26 11:05:00,8.73,8.73,8.69,8.71,11902800.0,7.3464,7.3464,7.3127,7.3295,11902800.0
2010-08-26 11:10:00,8.71,8.72,8.69,8.71,8139600.0,7.3295,7.3379,7.3127,7.3295,8139600.0
2010-08-26 11:15:00,8.71,8.73,8.7,8.72,4975600.0,7.3295,7.3464,7.3211,7.3379,4975600.0
2010-08-26 11:20:00,8.72,8.72,8.71,8.71,2752400.0,7.3379,7.3379,7.3295,7.3295,2752400.0
2010-08-26 11:25:00,8.71,8.72,8.7,8.71,2391200.0,7.3295,7.3379,7.3211,7.3295,2391200.0
2010-08-26 11:30:00,8.71,8.72,8.71,8.72,2430400.0,7.3295,7.3379,7.3295,7.3379,2430400.0
2010-08-26 11:35:00,8.72,8.72,8.71,8.71,4720800.0,7.3379,7.3379,7.3295,7.3295,4720800.0
2010-08-26 11:40:00,8.71,8.71,8.69,8.7,4673200.0,7.3295,7.3295,7.3127,7.3211,4673200.0
2010-08-26 11:45:00,8.7,8.7,8.67,8.68,5303200.0,7.3211,7.3211,7.2959,7.3043,5303200.0
2010-08-26 11:50:00,8.68,8.69,8.66,8.67,9270800.0,7.3043,7.3127,7.2874,7.2959,9270800.0
2010-08-26 11:55:00,8.67,8.69,8.66,8.69,8187200.0,7.2959,7.3127,7.2874,7.3127,8187200.0
2010-08-26 12:00:00,8.69,8.69,8.68,8.68,3505600.0,7.3127,7.3127,7.3043,7.3043,3505600.0
2010-08-26 12:05:00,8.68,8.68,8.67,8.67,1464400.0,7.3043,7.3043,7.2959,7.2959,1464400.0
2010-08-26 12:10:00,8.68,8.68,8.67,8.68,1383200.0,7.3043,7.3043,7.2959,7.3043,1383200.0
2010-08-26 12:15:00,8.68,8.68,8.67,8.67,2489200.0,7.3043,7.3043,7.2959,7.2959,2489200.0
2010-08-26 12:20:00,8.67,8.69,8.67,8.69,3312400.0,7.2959,7.3127,7.2959,7.3127,3312400.0
2010-08-26 12:25:00,8.69,8.7,8.69,8.69,2912000.0,7.3127,7.3211,7.3127,7.3127,2912000.0
2010-08-26 12:30:00,8.69,8.7,8.69,8.7,977200.0,7.3127,7.3211,7.3127,7.3211,977200.0
2010-08-26 12:35:00,8.7,8.71,8.7,8.7,2452800.0,7.3211,7.3295,7.3211,7.3211,2452800.0
2010-08-26 12:40:00,8.7,8.7,8.68,8.69,3225600.0,7.3211,7.3211,7.3043,7.3127,3225600.0
2010-08-26 12:45:00,8.69,8.7,8.69,8.69,1478400.0,7.3127,7.3211,7.3127,7.3127,1478400.0
2010-08-26 12:50:00,8.69,8.7,8.67,8.68,3040800.0,7.3127,7.3211,7.2959,7.3043,3040800.0
2010-08-26 12:55:00,8.68,8.69,8.67,8.68,2640400.0,7.3043,7.3127,7.2959,7.3043,2640400.0
2010-08-26 13:00:00,8.68,8.69,8.67,8.68,1584800.0,7.3043,7.3127,7.2959,7.3043,1584800.0
2010-08-26 13:05:00,8.68,8.69,8.67,8.68,1660400.0,7.3043,7.3127,7.2959,7.3043,1660400.0
2010-08-26 13:10:00,8.68,8.68,8.67,8.67,2917600.0,7.3043,7.3043,7.2959,7.2959,2917600.0
2010-08-26 13:15:00,8.67,8.68,8.67,8.68,1738800.0,7.2959,7.3043,7.2959,7.3043,1738800.0
2010-08-26 13:20:00,8.68,8.68,8.68,8.68,2447200.0,7.3043,7.3043,7.3043,7.3043,2447200.0
2010-08-26 13:25:00,8.68,8.69,8.68,8.68,2626400.0,7.3043,7.3127,7.3043,7.3043,2626400.0
2010-08-26 13:30:00,8.68,8.69,8.68,8.69,1912400.0,7.3043,7.3127,7.3043,7.3127,1912400.0
2010-08-26 13:35:00,8.69,8.69,8.68,8.68,2693600.0,7.3127,7.3127,7.3043,7.3043,2693600.0
2010-08-26 13:40:00,8.68,8.69,8.68,8.68,1789200.0,7.3043,7.3127,7.3043,7.3043,1789200.0
2010-08-26 13:45:00,8.68,8.68,8.66,8.67,4967200.0,7.3043,7.3043,7.2874,7.2959,4967200.0
2010-08-26 13:50:00,8.67,8.67,8.67,8.67,1828400.0,7.2959,7.2959,7.2959,7.2959,1828400.0
2010-08-26 13:55:00,8.67,8.67,8.65,8.65,6476400.0,7.2959,7.2959,7.279,7.279,6476400.0
2010-08-26 14:00:00,8.65,8.66,8.65,8.65,3281600.0,7.279,7.2874,7.279,7.279,3281600.0
2010-08-26 14:05:00,8.65,8.65,8.63,8.64,6622000.0,7.279,7.279,7.2622,7.2706,6622000.0
2010-08-26 14:10:00,8.64,8.64,8.61,8.62,9366000.0,7.2706,7.2706,7.2454,7.2538,9366000.0
2010-08-26 14:15:00,8.62,8.63,8.61,8.63,4958800.0,7.2538,7.2622,7.2454,7.2622,4958800.0
2010-08-26 14:20:00,8.63,8.63,8.62,8.62,2662800.0,7.2622,7.2622,7.2538,7.2538,2662800.0
2010-08-26 14:25:00,8.63,8.63,8.62,8.62,3416000.0,7.2622,7.2622,7.2538,7.2538,3416000.0
2010-08-26 14:30:00,8.62,8.62,8.61,8.62,5804400.0,7.2538,7.2538,7.2454,7.2538,5804400.0
2010-08-26 14:35:00,8.62,8.64,8.62,8.63,5824000.0,7.2538,7.2706,7.2538,7.2622,5824000.0
2010-08-26 14:40:00,8.64,8.64,8.62,8.62,2475200.0,7.2706,7.2706,7.2538,7.2538,2475200.0
2010-08-26 14:45:00,8.62,8.63,8.61,8.62,5566400.0,7.2538,7.2622,7.2454,7.2538,5566400.0
2010-08-26 14:50:00,8.62,8.62,8.6,8.61,4261600.0,7.2538,7.2538,7.237,7.2454,4261600.0
2010-08-26 14:55:00,8.61,8.61,8.59,8.6,7151200.0,7.2454,7.2454,7.2285,7.237,7151200.0
2010-08-26 15:00:00,8.6,8.61,8.59,8.59,6151600.0,7.237,7.2454,7.2285,7.2285,6151600.0
2010-08-26 15:05:00,8.59,8.61,8.59,8.61,7772800.0,7.2285,7.2454,7.2285,7.2454,7772800.0
2010-08-26 15:10:00,8.61,8.61,8.6,8.6,3458000.0,7.2454,7.2454,7.237,7.237,3458000.0
2010-08-26 15:15:00,8.6,8.62,8.6,8.62,5546800.0,7.237,7.2538,7.237,7.2538,5546800.0
2010-08-26 15:20:00,8.62,8.63,8.61,8.62,6241200.0,7.2538,7.2622,7.2454,7.2538,6241200.0
2010-08-26 15:25:00,8.62,8.62,8.61,8.61,3161200.0,7.2538,7.2538,7.2454,7.2454,3161200.0
2010-08-26 15:30:00,8.61,8.61,8.6,8.61,4230800.0,7.2454,7.2454,7.237,7.2454,4230800.0
2010-08-26 15:35:00,8.61,8.62,8.61,8.62,3822000.0,7.2454,7.2538,7.2454,7.2538,3822000.0
2010-08-26 15:40:00,8.62,8.63,8.61,8.63,5272400.0,7.2538,7.2622,7.2454,7.2622,5272400.0
2010-08-26 15:45:00,8.63,8.63,8.6,8.62,7756000.0,7.2622,7.2622,7.237,7.2538,7756000.0
2010-08-26 15:50:00,8.62,8.62,8.6,8.61,6549200.0,7.2538,7.2538,7.237,7.2454,6549200.0
2010-08-26 15:55:00,8.61,8.61,8.58,8.58,13445600.0,7.2454,7.2454,7.2201,7.2201,13445600.0
2010-08-27 09:30:00,8.63,8.66,8.63,8.64,14593600.0,7.2622,7.2874,7.2622,7.2706,14593600.0
2010-08-27 09:35:00,8.63,8.65,8.62,8.62,9979200.0,7.2622,7.279,7.2538,7.2538,9979200.0
2010-08-27 09:40:00,8.62,8.62,8.59,8.59,7714000.0,7.2538,7.2538,7.2285,7.2285,7714000.0
2010-08-27 09:45:00,8.59,8.6,8.58,8.59,9128000.0,7.2285,7.237,7.2201,7.2285,9128000.0
2010-08-27 09:50:00,8.59,8.6,8.58,8.59,6070400.0,7.2285,7.237,7.2201,7.2285,6070400.0
2010-08-27 09:55:00,8.59,8.61,8.51,8.51,20171200.0,7.2285,7.2454,7.1612,7.1612,20171200.0
2010-08-27 10:00:00,8.51,8.54,8.41,8.46,42226800.0,7.1612,7.1865,7.0771,7.1191,42226800.0
2010-08-27 10:05:00,8.46,8.5,8.44,8.49,27059200.0,7.1191,7.1528,7.1023,7.1444,27059200.0
2010-08-27 10:10:00,8.49,8.54,8.49,8.53,22058400.0,7.1444,7.1865,7.1444,7.178,22058400.0
2010-08-27 10:15:00,8.53,8.57,8.52,8.55,17796800.0,7.178,7.2117,7.1696,7.1949,17796800.0
2010-08-27 10:20:00,8.54,8.58,8.53,8.56,14417200.0,7.1865,7.2201,7.178,7.2033,14417200.0
2010-08-27 10:25:00,8.56,8.6,8.56,8.57,14487200.0,7.2033,7.237,7.2033,7.2117,14487200.0
2010-08-27 10:30:00,8.57,8.59,8.56,8.56,11188800.0,7.2117,7.2285,7.2033,7.2033,11188800.0
2010-08-27 10:35:00,8.56,8.6,8.56,8.58,10528000.0,7.2033,7.237,7.2033,7.2201,10528000.0
2010-08-27 10:40:00,8.58,8.59,8.56,8.56,9245600.0,7.2201,7.2285,7.2033,7.2033,9245600.0
2010-08-27 10:45:00,8.56,8.58,8.56,8.57,4900000.0,7.2033,7.2201,7.2033,7.2117,4900000.0
2010-08-27 10:50:00,8.57,8.58,8.56,8.57,3623200.0,7.2117,7.2201,7.2033,7.2117,3623200.0
2010-08-27 10:55:00,8.57,8.57,8.55,8.56,6862800.0,7.2117,7.2117,7.1949,7.2033,6862800.0
2010-08-27 11:00:00,8.56,8.58,8.56,8.57,4236400.0,7.2033,7.2201,7.2033,7.2117,4236400.0
2010-08-27 11:05:00,8.57,8.62,8.57,8.62,11650800.0,7.2117,7.2538,7.2117,7.2538,11650800.0
2010-08-27 11:10:00,8.62,8.62,8.6,8.61,9531200.0,7.2538,7.2538,7.237,7.2454,9531200.0
2010-08-27 11:15:00,8.61,8.62,8.61,8.61,7408800.0,7.2454,7.2538,7.2454,7.2454,7408800.0
2010-08-27 11:20:00,8.61,8.62,8.6,8.62,6580000.0,7.2454,7.2538,7.237,7.2538,6580000.0
2010-08-27 11:25:00,8.62,8.63,8.61,8.62,5941600.0,7.2538,7.2622,7.2454,7.2538,5941600.0
2010-08-27 11:30:00,8.62,8.62,8.59,8.6,6487600.0,7.2538,7.2538,7.2285,7.237,6487600.0
2010-08-27 11:35:00,8.6,8.61,8.59,8.6,4835600.0,7.237,7.2454,7.2285,7.237,4835600.0
2010-08-27 11:40:00,8.6,8.61,8.59,8.59,3136000.0,7.237,7.2454,7.2285,7.2285,3136000.0
2010-08-27 11:45:00,8.59,8.6,8.59,8.6,2861600.0,7.2285,7.237,7.2285,7.237,2861600.0
2010-08-27 11:50:00,8.6,8.6,8.59,8.59,3785600.0,7.237,7.237,7.2285,7.2285,3785600.0
2010-08-27 11:55:00,8.59,8.59,8.58,8.59,2536800.0,7.2285,7.2285,7.2201,7.2285,2536800.0
2010-08-27 12:00:00,8.59,8.59,8.58,8.58,3194800.0,7.2285,7.2285,7.2201,7.2201,3194800.0
2010-08-27 12:05:00,8.58,8.6,8.58,8.59,3407600.0,7.2201,7.237,7.2201,7.2285,3407600.0
2010-08-27 12:10:00,8.59,8.6,8.59,8.59,3057600.0,7.2285,7.237,7.2285,7.2285,3057600.0
2010-08-27 12:15:00,8.59,8.62,8.59,8.62,4351200.0,7.2285,7.2538,7.2285,7.2538,4351200.0
2010-08-27 12:20:00,8.62,8.62,8.6,8.61,3413200.0,7.2538,7.2538,7.237,7.2454,3413200.0
2010-08-27 12:25:00,8.61,8.61,8.6,8.61,3721200.0,7.2454,7.2454,7.237,7.2454,3721200.0
2010-08-27 12:30:00,8.61,8.61,8.6,8.6,3200400.0,7.2454,7.2454,7.237,7.237,3200400.0
2010-08-27 12:35:00,8.6,8.61,8.6,8.61,1820000.0,7.237,7.2454,7.237,7.2454,1820000.0
2010-08-27 12:40:00,8.61,8.61,8.59,8.6,3696000.0,7.2454,7.2454,7.2285,7.237,3696000.0
2010-08-27 12:45:00,8.6,8.61,8.59,8.6,2494800.0,7.237,7.2454,7.2285,7.237,2494800.0
2010-08-27 12:50:00,8.6,8.6,8.59,8.6,1377600.0,7.237,7.237,7.2285,7.237,1377600.0
2010-08-27 12:55:00,8.6,8.6,8.58,8.59,3883600.0,7.237,7.237,7.2201,7.2285,3883600.0
2010-08-27 13:00:00,8.59,8.59,8.58,8.59,2399600.0,7.2285,7.2285,7.2201,7.2285,2399600.0
2010-08-27 13:05:00,8.59,8.59,8.58,8.59,2324000.0,7.2285,7.2285,7.2201,7.2285,2324000.0
2010-08-27 13:10:00,8.59,8.59,8.58,8.58,3438400.0,7.2285,7.2285,7.2201,7.2201,3438400.0
2010-08-27 13:15:00,8.58,8.59,8.58,8.58,4090800.0,7.2201,7.2285,7.2201,7.2201,4090800.0
2010-08-27 13:20:00,8.58,8.59,8.58,8.59,3782800.0,7.2201,7.2285,7.2201,7.2285,3782800.0
2010-08-27 13:25:00,8.59,8.61,8.59,8.6,4480000.0,7.2285,7.2454,7.2285,7.237,4480000.0
2010-08-27 13:30:00,8.6,8.62,8.6,8.61,7086800.0,7.237,7.2538,7.237,7.2454,7086800.0
2010-08-27 13:35:00,8.62,8.62,8.61,8.62,6851600.0,7.2538,7.2538,7.2454,7.2538,6851600.0
2010-08-27 13:40:00,8.62,8.62,8.61,8.62,5964000.0,7.2538,7.2538,7.2454,7.2538,5964000.0
2010-08-27 13:45:00,8.62,8.62,8.61,8.62,2903600.0,7.2538,7.2538,7.2454,7.2538,2903600.0
2010-08-27 13:50:00,8.62,8.62,8.6,8.61,4443600.0,7.2538,7.2538,7.237,7.2454,4443600.0
2010-08-27 13:55:00,8.61,8.62,8.61,8.62,3791200.0,7.2454,7.2538,7.2454,7.2538,3791200.0
2010-08-27 14:00:00,8.62,8.62,8.61,8.62,2864400.0,7.2538,7.2538,7.2454,7.2538,2864400.0
2010-08-27 14:05:00,8.61,8.61,8.6,8.61,4214000.0,7.2454,7.2454,7.237,7.2454,4214000.0
2010-08-27 14:10:00,8.61,8.62,8.6,8.6,2444400.0,7.2454,7.2538,7.237,7.237,2444400.0
2010-08-27 14:15:00,8.6,8.61,8.59,8.6,3558800.0,7.237,7.2454,7.2285,7.237,3558800.0
2010-08-27 14:20:00,8.6,8.6,8.59,8.59,3203200.0,7.237,7.237,7.2285,7.2285,3203200.0
2010-08-27 14:25:00,8.59,8.6,8.59,8.6,2676800.0,7.2285,7.237,7.2285,7.237,2676800.0
2010-08-27 14:30:00,8.6,8.61,8.6,8.61,4068400.0,7.237,7.2454,7.237,7.2454,4068400.0
2010-08-27 14:35:00,8.61,8.63,8.61,8.63,7179200.0,7.2454,7.2622,7.2454,7.2622,7179200.0
2010-08-27 14:40:00,8.63,8.63,8.62,8.62,3278800.0,7.2622,7.2622,7.2538,7.2538,3278800.0
2010-08-27 14:45:00,8.62,8.63,8.61,8.61,3589600.0,7.2538,7.2622,7.2454,7.2454,3589600.0
2010-08-27 14:50:00,8.61,8.62,8.61,8.61,3799600.0,7.2454,7.2538,7.2454,7.2454,3799600.0
2010-08-27 14:55:00,8.61,8.61,8.61,8.61,2268000.0,7.2454,7.2454,7.2454,7.2454,2268000.0
2010-08-27 15:00:00,8.61,8.61,8.6,8.6,3208800.0,7.2454,7.2454,7.237,7.237,3208800.0
2010-08-27 15:05:00,8.6,8.61,8.6,8.61,3189200.0,7.237,7.2454,7.237,7.2454,3189200.0
2010-08-27 15:10:00,8.61,8.61,8.59,8.6,5194000.0,7.2454,7.2454,7.2285,7.237,5194000.0
2010-08-27 15:15:00,8.6,8.6,8.59,8.6,4004000.0,7.237,7.237,7.2285,7.237,4004000.0
2010-08-27 15:20:00,8.6,8.61,8.6,8.61,3799600.0,7.237,7.2454,7.237,7.2454,3799600.0
2010-08-27 15:25:00,8.61,8.62,8.61,8.61,3435600.0,7.2454,7.2538,7.2454,7.2454,3435600.0
2010-08-27 15:30:00,8.62,8.62,8.6,8.61,4076800.0,7.2538,7.2538,7.237,7.2454,4076800.0
2010-08-27 15:35:00,8.61,8.61,8.61,8.61,2721600.0,7.2454,7.2454,7.2454,7.2454,2721600.0
2010-08-27 15:40:00,8.61,8.62,8.61,8.61,4502400.0,7.2454,7.2538,7.2454,7.2454,4502400.0
2010-08-27 15:45:00,8.61,8.62,8.61,8.61,6406400.0,7.2454,7.2538,7.2454,7.2454,6406400.0
2010-08-27 15:50:00,8.61,8.62,8.61,8.61,10001600.0,7.2454,7.2538,7.2454,7.2454,10001600.0
2010-08-27 15:55:00,8.61,8.63,8.61,8.63,17256400.0,7.2454,7.2622,7.2454,7.2622,17256400.0
2010-08-30 09:30:00,8.6,8.67,8.6,8.67,14585200.0,7.237,7.2959,7.237,7.2959,14585200.0
2010-08-30 09:35:00,8.67,8.72,8.67,8.72,17466400.0,7.2959,7.3379,7.2959,7.3379,17466400.0
2010-08-30 09:40:00,8.72,8.75,8.72,8.75,16416400.0,7.3379,7.3632,7.3379,7.3632,16416400.0
2010-08-30 09:45:00,8.75,8.76,8.73,8.76,12882800.0,7.3632,7.3716,7.3464,7.3716,12882800.0
2010-08-30 09:50:00,8.76,8.76,8.73,8.74,10444000.0,7.3716,7.3716,7.3464,7.3548,10444000.0
2010-08-30 09:55:00,8.74,8.77,8.74,8.76,10091200.0,7.3548,7.38,7.3548,7.3716,10091200.0
2010-08-30 10:00:00,8.76,8.77,8.75,8.77,7593600.0,7.3716,7.38,7.3632,7.38,7593600.0
2010-08-30 10:05:00,8.77,8.78,8.75,8.76,9553600.0,7.38,7.3884,7.3632,7.3716,9553600.0
2010-08-30 10:10:00,8.76,8.76,8.75,8.76,4695600.0,7.3716,7.3716,7.3632,7.3716,4695600.0
2010-08-30 10:15:00,8.76,8.76,8.74,8.74,6568800.0,7.3716,7.3716,7.3548,7.3548,6568800.0
2010-08-30 10:20:00,8.74,8.75,8.73,8.74,7434000.0,7.3548,7.3632,7.3464,7.3548,7434000.0
2010-08-30 10:25:00,8.74,8.75,8.73,8.75,5289200.0,7.3548,7.3632,7.3464,7.3632,5289200.0
2010-08-30 10:30:00,8.75,8.75,8.73,8.74,4477200.0,7.3632,7.3632,7.3464,7.3548,4477200.0
2010-08-30 10:35:00,8.74,8.75,8.73,8.74,2945600.0,7.3548,7.3632,7.3464,7.3548,2945600.0
2010-08-30 10:40:00,8.74,8.75,8.73,8.74,4278400.0,7.3548,7.3632,7.3464,7.3548,4278400.0
2010-08-30 10:45:00,8.74,8.75,8.73,8.75,3824800.0,7.3548,7.3632,7.3464,7.3632,3824800.0
2010-08-30 10:50:00,8.75,8.76,8.75,8.76,5726000.0,7.3632,7.3716,7.3632,7.3716,5726000.0
2010-08-30 10:55:00,8.76,8.77,8.75,8.76,4020800.0,7.3716,7.38,7.3632,7.3716,4020800.0
2010-08-30 11:00:00,8.76,8.76,8.74,8.74,3936800.0,7.3716,7.3716,7.3548,7.3548,3936800.0
2010-08-30 11:05:00,8.74,8.76,8.74,8.76,2984800.0,7.3548,7.3716,7.3548,7.3716,2984800.0
2010-08-30 11:10:00,8.76,8.76,8.74,8.74,2464000.0,7.3716,7.3716,7.3548,7.3548,2464000.0
2010-08-30 11:15:00,8.74,8.75,8.74,8.74,1990800.0,7.3548,7.3632,7.3548,7.3548,1990800.0
2010-08-30 11:20:00,8.75,8.75,8.73,8.74,2965200.0,7.3632,7.3632,7.3464,7.3548,2965200.0
2010-08-30 11:25:00,8.74,8.74,8.74,8.74,1957200.0,7.3548,7.3548,7.3548,7.3548,1957200.0
2010-08-30 11:30:00,8.74,8.74,8.73,8.73,1710800.0,7.3548,7.3548,7.3464,7.3464,1710800.0
2010-08-30 11:35:00,8.74,8.74,8.72,8.72,4788000.0,7.3548,7.3548,7.3379,7.3379,4788000.0
2010-08-30 11:40:00,8.72,8.72,8.7,8.7,6826400.0,7.3379,7.3379,7.3211,7.3211,6826400.0
2010-08-30 11:45:00,8.7,8.71,8.7,8.71,5196800.0,7.3211,7.3295,7.3211,7.3295,5196800.0
2010-08-30 11:50:00,8.71,8.72,8.71,8.71,3133200.0,7.3295,7.3379,7.3295,7.3295,3133200.0
2010-08-30 11:55:00,8.71,8.71,8.7,8.71,2847600.0,7.3295,7.3295,7.3211,7.3295,2847600.0
2010-08-30 12:00:00,8.71,8.72,8.71,8.71,2548000.0,7.3295,7.3379,7.3295,7.3295,2548000.0
2010-08-30 12:05:00,8.71,8.72,8.71,8.72,1710800.0,7.3295,7.3379,7.3295,7.3379,1710800.0
2010-08-30 12:10:00,8.72,8.72,8.71,8.71,2242800.0,7.3379,7.3379,7.3295,7.3295,2242800.0
2010-08-30 12:15:00,8.71,8.72,8.71,8.71,1422400.0,7.3295,7.3379,7.3295,7.3295,1422400.0
2010-08-30 12:20:00,8.71,8.73,8.71,8.73,3035200.0,7.3295,7.3464,7.3295,7.3464,3035200.0
2010-08-30 12:25:00,8.73,8.73,8.72,8.72,1906800.0,7.3464,7.3464,7.3379,7.3379,1906800.0
2010-08-30 12:30:00,8.72,8.73,8.72,8.72,1400000.0,7.3379,7.3464,7.3379,7.3379,1400000.0
2010-08-30 12:35:00,8.72,8.73,8.72,8.73,3819200.0,7.3379,7.3464,7.3379,7.3464,3819200.0
2010-08-30 12:40:00,8.73,8.74,8.73,8.73,2338000.0,7.3464,7.3548,7.3464,7.3464,2338000.0
2010-08-30 12:45:00,8.73,8.74,8.73,8.74,2774800.0,7.3464,7.3548,7.3464,7.3548,2774800.0
2010-08-30 12:50:00,8.74,8.74,8.74,8.74,3922800.0,7.3548,7.3548,7.3548,7.3548,3922800.0
2010-08-30 12:55:00,8.74,8.74,8.73,8.74,2164400.0,7.3548,7.3548,7.3464,7.3548,2164400.0
2010-08-30 13:00:00,8.73,8.74,8.73,8.74,2100000.0,7.3464,7.3548,7.3464,7.3548,2100000.0
2010-08-30 13:05:00,8.74,8.74,8.73,8.74,3754800.0,7.3548,7.3548,7.3464,7.3548,3754800.0
2010-08-30 13:10:00,8.73,8.74,8.73,8.73,2394000.0,7.3464,7.3548,7.3464,7.3464,2394000.0
2010-08-30 13:15:00,8.73,8.74,8.73,8.74,2559200.0,7.3464,7.3548,7.3464,7.3548,2559200.0
2010-08-30 13:20:00,8.74,8.74,8.71,8.72,4527600.0,7.3548,7.3548,7.3295,7.3379,4527600.0
2010-08-30 13:25:00,8.72,8.73,8.71,8.72,4370800.0,7.3379,7.3464,7.3295,7.3379,4370800.0
2010-08-30 13:30:00,8.72,8.72,8.72,8.72,2147600.0,7.3379,7.3379,7.3379,7.3379,2147600.0
2010-08-30 13:35:00,8.73,8.73,8.71,8.72,1873200.0,7.3464,7.3464,7.3295,7.3379,1873200.0
2010-08-30 13:40:00,8.71,8.73,8.71,8.72,2609600.0,7.3295,7.3464,7.3295,7.3379,2609600.0
2010-08-30 13:45:00,8.72,8.73,8.72,8.72,1108800.0,7.3379,7.3464,7.3379,7.3379,1108800.0
2010-08-30 13:50:00,8.73,8.73,8.72,8.72,1624000.0,7.3464,7.3464,7.3379,7.3379,1624000.0
2010-08-30 13:55:00,8.72,8.72,8.71,8.71,2651600.0,7.3379,7.3379,7.3295,7.3295,2651600.0
2010-08-30 14:00:00,8.71,8.72,8.71,8.71,2153200.0,7.3295,7.3379,7.3295,7.3295,2153200.0
2010-08-30 14:05:00,8.71,8.72,8.7,8.71,3785600.0,7.3295,7.3379,7.3211,7.3295,3785600.0
2010-08-30 14:10:00,8.71,8.72,8.71,8.71,1909600.0,7.3295,7.3379,7.3295,7.3295,1909600.0
2010-08-30 14:15:00,8.71,8.71,8.7,8.71,1710800.0,7.3295,7.3295,7.3211,7.3295,1710800.0
2010-08-30 14:20:00,8.71,8.71,8.71,8.71,1954400.0,7.3295,7.3295,7.3295,7.3295,1954400.0
2010-08-30 14:25:00,8.71,8.72,8.7,8.72,3469200.0,7.3295,7.3379,7.3211,7.3379,3469200.0
2010-08-30 14:30:00,8.72,8.73,8.72,8.73,4536000.0,7.3379,7.3464,7.3379,7.3464,4536000.0
2010-08-30 14:35:00,8.73,8.73,8.72,8.72,3178000.0,7.3464,7.3464,7.3379,7.3379,3178000.0
2010-08-30 14:40:00,8.72,8.74,8.72,8.73,3245200.0,7.3379,7.3548,7.3379,7.3464,3245200.0
2010-08-30 14:45:00,8.73,8.73,8.71,8.72,2629200.0,7.3464,7.3464,7.3295,7.3379,2629200.0
2010-08-30 14:50:00,8.72,8.73,8.71,8.73,1402800.0,7.3379,7.3464,7.3295,7.3464,1402800.0
2010-08-30 14:55:00,8.73,8.73,8.72,8.72,1722000.0,7.3464,7.3464,7.3379,7.3379,1722000.0
2010-08-30 15:00:00,8.72,8.73,8.71,8.71,4160800.0,7.3379,7.3464,7.3295,7.3295,4160800.0
2010-08-30 15:05:00,8.71,8.72,8.71,8.71,4555600.0,7.3295,7.3379,7.3295,7.3295,4555600.0
2010-08-30 15:10:00,8.71,8.72,8.71,8.71,1649200.0,7.3295,7.3379,7.3295,7.3295,1649200.0
2010-08-30 15:15:00,8.71,8.71,8.69,8.7,7224000.0,7.3295,7.3295,7.3127,7.3211,7224000.0
2010-08-30 15:20:00,8.7,8.7,8.69,8.7,5717600.0,7.3211,7.3211,7.3127,7.3211,5717600.0
2010-08-30 15:25:00,8.7,8.71,8.69,8.7,5359200.0,7.3211,7.3295,7.3127,7.3211,5359200.0
2010-08-30 15:30:00,8.7,8.7,8.68,8.69,4751600.0,7.3211,7.3211,7.3043,7.3127,4751600.0
2010-08-30 15:35:00,8.69,8.7,8.69,8.7,4205600.0,7.3127,7.3211,7.3127,7.3211,4205600.0
2010-08-30 15:40:00,8.7,8.7,8.69,8.69,3276000.0,7.3211,7.3211,7.3127,7.3127,3276000.0
2010-08-30 15:45:00,8.69,8.69,8.67,8.68,7739200.0,7.3127,7.3127,7.2959,7.3043,7739200.0
2010-08-30 15:50:00,8.68,8.68,8.66,8.67,9293200.0,7.3043,7.3043,7.2874,7.2959,9293200.0
2010-08-30 15:55:00,8.67,8.67,8.66,8.66,16357600.0,7.2959,7.2959,7.2874,7.2874,16357600.0
2010-08-31 09:30:00,8.63,8.66,8.62,8.62,12692400.0,7.2622,7.2874,7.2538,7.2538,12692400.0
2010-08-31 09:35:00,8.62,8.63,8.6,8.61,11138400.0,7.2538,7.2622,7.237,7.2454,11138400.0
2010-08-31 09:40:00,8.61,8.62,8.58,8.61,8870400.0,7.2454,7.2538,7.2201,7.2454,8870400.0
2010-08-31 09:45:00,8.62,8.68,8.61,8.67,12751200.0,7.2538,7.3043,7.2454,7.2959,12751200.0
2010-08-31 09:50:00,8.67,8.69,8.66,8.68,11883200.0,7.2959,7.3127,7.2874,7.3043,11883200.0
2010-08-31 09:55:00,8.68,8.69,8.66,8.67,7434000.0,7.3043,7.3127,7.2874,7.2959,7434000.0
2010-08-31 10:00:00,8.67,8.73,8.67,8.73,17897600.0,7.2959,7.3464,7.2959,7.3464,17897600.0
2010-08-31 10:05:00,8.73,8.73,8.7,8.72,8876000.0,7.3464,7.3464,7.3211,7.3379,8876000.0
2010-08-31 10:10:00,8.72,8.73,8.72,8.72,8279600.0,7.3379,7.3464,7.3379,7.3379,8279600.0
2010-08-31 10:15:00,8.72,8.73,8.7,8.7,6857200.0,7.3379,7.3464,7.3211,7.3211,6857200.0
2010-08-31 10:20:00,8.7,8.71,8.69,8.69,4737600.0,7.3211,7.3295,7.3127,7.3127,4737600.0
2010-08-31 10:25:00,8.69,8.7,8.68,8.7,5054000.0,7.3127,7.3211,7.3043,7.3211,5054000.0
2010-08-31 10:30:00,8.7,8.71,8.69,8.7,4323200.0,7.3211,7.3295,7.3127,7.3211,4323200.0
2010-08-31 10:35:00,8.7,8.7,8.66,8.67,7700000.0,7.3211,7.3211,7.2874,7.2959,7700000.0
2010-08-31 10:40:00,8.67,8.67,8.65,8.67,5681200.0,7.2959,7.2959,7.279,7.2959,5681200.0
2010-08-31 10:45:00,8.67,8.67,8.65,8.66,2853200.0,7.2959,7.2959,7.279,7.2874,2853200.0
2010-08-31 10:50:00,8.66,8.68,8.66,8.67,4124400.0,7.2874,7.3043,7.2874,7.2959,4124400.0
2010-08-31 10:55:00,8.67,8.68,8.66,8.68,2424800.0,7.2959,7.3043,7.2874,7.3043,2424800.0
2010-08-31 11:00:00,8.68,8.68,8.67,8.67,3914400.0,7.3043,7.3043,7.2959,7.2959,3914400.0
2010-08-31 11:05:00,8.67,8.68,8.66,8.66,3026800.0,7.2959,7.3043,7.2874,7.2874,3026800.0
2010-08-31 11:10:00,8.67,8.67,8.64,8.66,5297600.0,7.2959,7.2959,7.2706,7.2874,5297600.0
2010-08-31 11:15:00,8.66,8.67,8.66,8.66,3682000.0,7.2874,7.2959,7.2874,7.2874,3682000.0
2010-08-31 11:20:00,8.66,8.69,8.66,8.68,4692800.0,7.2874,7.3127,7.2874,7.3043,4692800.0
2010-08-31 11:25:00,8.69,8.69,8.67,8.67,3578400.0,7.3127,7.3127,7.2959,7.2959,3578400.0
2010-08-31 11:30:00,8.67,8.69,8.67,8.69,3525200.0,7.2959,7.3127,7.2959,7.3127,3525200.0
2010-08-31 11:35:00,8.69,8.7,8.68,8.68,3567200.0,7.3127,7.3211,7.3043,7.3043,3567200.0
2010-08-31 11:40:00,8.68,8.69,8.68,8.68,1831200.0,7.3043,7.3127,7.3043,7.3043,1831200.0
2010-08-31 11:45:00,8.68,8.69,8.68,8.68,1988000.0,7.3043,7.3127,7.3043,7.3043,1988000.0
2010-08-31 11:50:00,8.68,8.7,8.68,8.7,3043600.0,7.3043,7.3211,7.3043,7.3211,3043600.0
2010-08-31 11:55:00,8.7,8.7,8.69,8.69,1808800.0,7.3211,7.3211,7.3127,7.3127,1808800.0
2010-08-31 12:00:00,8.69,8.7,8.69,8.69,1556800.0,7.3127,7.3211,7.3127,7.3127,1556800.0
2010-08-31 12:05:00,8.69,8.7,8.69,8.69,2545200.0,7.3127,7.3211,7.3127,7.3127,2545200.0
2010-08-31 12:10:00,8.69,8.7,8.69,8.69,1792000.0,7.3127,7.3211,7.3127,7.3127,1792000.0
2010-08-31 12:15:00,8.7,8.7,8.69,8.7,1526000.0,7.3211,7.3211,7.3127,7.3211,1526000.0
2010-08-31 12:20:00,8.7,8.7,8.69,8.7,1425200.0,7.3211,7.3211,7.3127,7.3211,1425200.0
2010-08-31 12:25:00,8.7,8.7,8.69,8.7,2189600.0,7.3211,7.3211,7.3127,7.3211,2189600.0
2010-08-31 12:30:00,8.7,8.71,8.7,8.71,3102400.0,7.3211,7.3295,7.3211,7.3295,3102400.0
2010-08-31 12:35:00,8.71,8.71,8.7,8.7,1652000.0,7.3295,7.3295,7.3211,7.3211,1652000.0
2010-08-31 12:40:00,8.7,8.7,8.68,8.69,3561600.0,7.3211,7.3211,7.3043,7.3127,3561600.0
2010-08-31 12:45:00,8.69,8.7,8.69,8.69,2343600.0,7.3127,7.3211,7.3127,7.3127,2343600.0
2010-08-31 12:50:00,8.69,8.7,8.68,8.69,2601200.0,7.3127,7.3211,7.3043,7.3127,2601200.0
2010-08-31 12:55:00,8.69,8.69,8.68,8.68,2970800.0,7.3127,7.3127,7.3043,7.3043,2970800.0
2010-08-31 13:00:00,8.68,8.7,8.67,8.68,4645200.0,7.3043,7.3211,7.2959,7.3043,4645200.0
2010-08-31 13:05:00,8.68,8.7,8.68,8.69,2489200.0,7.3043,7.3211,7.3043,7.3127,2489200.0
2010-08-31 13:10:00,8.69,8.7,8.69,8.7,1719200.0,7.3127,7.3211,7.3127,7.3211,1719200.0
2010-08-31 13:15:00,8.7,8.7,8.69,8.69,1271200.0,7.3211,7.3211,7.3127,7.3127,1271200.0
2010-08-31 13:20:00,8.69,8.7,8.69,8.7,2494800.0,7.3127,7.3211,7.3127,7.3211,2494800.0
2010-08-31 13:25:00,8.7,8.71,8.69,8.7,1744400.0,7.3211,7.3295,7.3127,7.3211,1744400.0
2010-08-31 13:30:00,8.7,8.71,8.7,8.71,3035200.0,7.3211,7.3295,7.3211,7.3295,3035200.0
2010-08-31 13:35:00,8.71,8.72,8.71,8.71,7075600.0,7.3295,7.3379,7.3295,7.3295,7075600.0
2010-08-31 13:40:00,8.71,8.72,8.71,8.71,1909600.0,7.3295,7.3379,7.3295,7.3295,1909600.0
2010-08-31 13:45:00,8.71,8.71,8.71,8.71,2186800.0,7.3295,7.3295,7.3295,7.3295,2186800.0
2010-08-31 13:50:00,8.71,8.71,8.71,8.71,1926400.0,7.3295,7.3295,7.3295,7.3295,1926400.0
2010-08-31 13:55:00,8.71,8.71,8.71,8.71,1694000.0,7.3295,7.3295,7.3295,7.3295,1694000.0
2010-08-31 14:00:00,8.71,8.72,8.69,8.7,5289200.0,7.3295,7.3379,7.3127,7.3211,5289200.0
2010-08-31 14:05:00,8.7,8.73,8.69,8.72,6658400.0,7.3211,7.3464,7.3127,7.3379,6658400.0
2010-08-31 14:10:00,8.72,8.73,8.71,8.72,4043200.0,7.3379,7.3464,7.3295,7.3379,4043200.0
2010-08-31 14:15:00,8.72,8.72,8.68,8.68,5980800.0,7.3379,7.3379,7.3043,7.3043,5980800.0
2010-08-31 14:20:00,8.68,8.69,8.68,8.68,3836000.0,7.3043,7.3127,7.3043,7.3043,3836000.0
2010-08-31 14:25:00,8.68,8.7,8.68,8.69,4488400.0,7.3043,7.3211,7.3043,7.3127,4488400.0
2010-08-31 14:30:00,8.69,8.69,8.68,8.68,5031600.0,7.3127,7.3127,7.3043,7.3043,5031600.0
2010-08-31 14:35:00,8.68,8.69,8.65,8.65,6804000.0,7.3043,7.3127,7.279,7.279,6804000.0
2010-08-31 14:40:00,8.65,8.66,8.65,8.65,4575200.0,7.279,7.2874,7.279,7.279,4575200.0
2010-08-31 14:45:00,8.65,8.65,8.64,8.64,8797600.0,7.279,7.279,7.2706,7.2706,8797600.0
2010-08-31 14:50:00,8.64,8.67,8.64,8.67,6193600.0,7.2706,7.2959,7.2706,7.2959,6193600.0
2010-08-31 14:55:00,8.67,8.67,8.65,8.66,3836000.0,7.2959,7.2959,7.279,7.2874,3836000.0
2010-08-31 15:00:00,8.66,8.67,8.65,8.66,3771600.0,7.2874,7.2959,7.279,7.2874,3771600.0
2010-08-31 15:05:00,8.66,8.66,8.65,8.66,2606800.0,7.2874,7.2874,7.279,7.2874,2606800.0
2010-08-31 15:10:00,8.66,8.66,8.64,8.65,5476800.0,7.2874,7.2874,7.2706,7.279,5476800.0
2010-08-31 15:15:00,8.65,8.66,8.64,8.65,5457200.0,7.279,7.2874,7.2706,7.279,5457200.0
2010-08-31 15:20:00,8.65,8.66,8.65,8.65,2461200.0,7.279,7.2874,7.279,7.279,2461200.0
2010-08-31 15:25:00,8.65,8.66,8.64,8.65,2562000.0,7.279,7.2874,7.2706,7.279,2562000.0
2010-08-31 15:30:00,8.65,8.68,8.65,8.66,5647600.0,7.279,7.3043,7.279,7.2874,5647600.0
2010-08-31 15:35:00,8.66,8.67,8.66,8.66,5661600.0,7.2874,7.2959,7.2874,7.2874,5661600.0
2010-08-31 15:40:00,8.66,8.68,8.66,8.68,5734400.0,7.2874,7.3043,7.2874,7.3043,5734400.0
2010-08-31 15:45:00,8.68,8.71,8.68,8.69,9923200.0,7.3043,7.3295,7.3043,7.3127,9923200.0
2010-08-31 15:50:00,8.69,8.7,8.67,8.68,8514800.0,7.3127,7.3211,7.2959,7.3043,8514800.0
2010-08-31 15:55:00,8.68,8.69,8.67,8.69,14226800.0,7.3043,7.3127,7.2959,7.3127,14226800.0
2010-09-01 09:30:00,8.84,8.86,8.83,8.84,25622800.0,7.4389,7.4557,7.4305,7.4389,25622800.0
2010-09-01 09:35:00,8.84,8.84,8.8,8.8,16074800.0,7.4389,7.4389,7.4053,7.4053,16074800.0
2010-09-01 09:40:00,8.8,8.82,8.8,8.81,9780400.0,7.4053,7.4221,7.4053,7.4137,9780400.0
2010-09-01 09:45:00,8.81,8.82,8.81,8.82,7280000.0,7.4137,7.4221,7.4137,7.4221,7280000.0
2010-09-01 09:50:00,8.82,8.84,8.82,8.83,9752400.0,7.4221,7.4389,7.4221,7.4305,9752400.0
2010-09-01 09:55:00,8.83,8.84,8.82,8.84,6787200.0,7.4305,7.4389,7.4221,7.4389,6787200.0
2010-09-01 10:00:00,8.83,8.89,8.83,8.87,28106400.0,7.4305,7.481,7.4305,7.4642,28106400.0
2010-09-01 10:05:00,8.88,8.88,8.86,8.87,14380800.0,7.4726,7.4726,7.4557,7.4642,14380800.0
2010-09-01 10:10:00,8.87,8.89,8.86,8.88,10295600.0,7.4642,7.481,7.4557,7.4726,10295600.0
2010-09-01 10:15:00,8.88,8.89,8.88,8.88,8330000.0,7.4726,7.481,7.4726,7.4726,8330000.0
2010-09-01 10:20:00,8.88,8.89,8.88,8.89,7327600.0,7.4726,7.481,7.4726,7.481,7327600.0
2010-09-01 10:25:00,8.89,8.9,8.89,8.9,9895200.0,7.481,7.4894,7.481,7.4894,9895200.0
2010-09-01 10:30:00,8.9,8.91,8.9,8.9,8218000.0,7.4894,7.4978,7.4894,7.4894,8218000.0
2010-09-01 10:35:00,8.9,8.91,8.9,8.91,7560000.0,7.4894,7.4978,7.4894,7.4978,7560000.0
2010-09-01 10:40:00,8.91,8.92,8.91,8.92,9088800.0,7.4978,7.5062,7.4978,7.5062,9088800.0
2010-09-01 10:45:00,8.92,8.93,8.92,8.92,8758400.0,7.5062,7.5147,7.5062,7.5062,8758400.0
2010-09-01 10:50:00,8.92,8.93,8.91,8.93,8884400.0,7.5062,7.5147,7.4978,7.5147,8884400.0
2010-09-01 10:55:00,8.93,8.93,8.92,8.93,11264400.0,7.5147,7.5147,7.5062,7.5147,11264400.0
2010-09-01 11:00:00,8.93,8.94,8.93,8.94,7826000.0,7.5147,7.5231,7.5147,7.5231,7826000.0
2010-09-01 11:05:00,8.94,8.95,8.94,8.94,8195600.0,7.5231,7.5315,7.5231,7.5231,8195600.0
2010-09-01 11:10:00,8.94,8.95,8.94,8.94,3665200.0,7.5231,7.5315,7.5231,7.5231,3665200.0
2010-09-01 11:15:00,8.94,8.95,8.94,8.95,6176800.0,7.5231,7.5315,7.5231,7.5315,6176800.0
2010-09-01 11:20:00,8.95,8.95,8.95,8.95,6577200.0,7.5315,7.5315,7.5315,7.5315,6577200.0
2010-09-01 11:25:00,8.95,8.96,8.95,8.95,7014000.0,7.5315,7.5399,7.5315,7.5315,7014000.0
2010-09-01 11:30:00,8.96,8.96,8.95,8.96,5409600.0,7.5399,7.5399,7.5315,7.5399,5409600.0
2010-09-01 11:35:00,8.96,8.97,8.96,8.97,6398000.0,7.5399,7.5483,7.5399,7.5483,6398000.0
2010-09-01 11:40:00,8.97,8.98,8.96,8.98,8624000.0,7.5483,7.5567,7.5399,7.5567,8624000.0
2010-09-01 11:45:00,8.98,8.98,8.97,8.97,6092800.0,7.5567,7.5567,7.5483,7.5483,6092800.0
2010-09-01 11:50:00,8.97,8.98,8.97,8.97,5390000.0,7.5483,7.5567,7.5483,7.5483,5390000.0
2010-09-01 11:55:00,8.97,8.98,8.96,8.97,6560400.0,7.5483,7.5567,7.5399,7.5483,6560400.0
2010-09-01 12:00:00,8.97,8.97,8.97,8.97,4074000.0,7.5483,7.5483,7.5483,7.5483,4074000.0
2010-09-01 12:05:00,8.97,8.97,8.95,8.95,6988800.0,7.5483,7.5483,7.5315,7.5315,6988800.0
2010-09-01 12:10:00,8.95,8.96,8.95,8.96,5339600.0,7.5315,7.5399,7.5315,7.5399,5339600.0
2010-09-01 12:15:00,8.96,8.96,8.96,8.96,5499200.0,7.5399,7.5399,7.5399,7.5399,5499200.0
2010-09-01 12:20:00,8.96,8.96,8.95,8.96,3533600.0,7.5399,7.5399,7.5315,7.5399,3533600.0
2010-09-01 12:25:00,8.96,8.97,8.96,8.97,3234000.0,7.5399,7.5483,7.5399,7.5483,3234000.0
2010-09-01 12:30:00,8.96,8.97,8.96,8.96,4922400.0,7.5399,7.5483,7.5399,7.5399,4922400.0
2010-09-01 12:35:00,8.96,8.97,8.96,8.97,4113200.0,7.5399,7.5483,7.5399,7.5483,4113200.0
2010-09-01 12:40:00,8.96,8.97,8.96,8.96,5784800.0,7.5399,7.5483,7.5399,7.5399,5784800.0
2010-09-01 12:45:00,8.96,8.96,8.96,8.96,4799200.0,7.5399,7.5399,7.5399,7.5399,4799200.0
2010-09-01 12:50:00,8.96,8.96,8.95,8.95,3455200.0,7.5399,7.5399,7.5315,7.5315,3455200.0
2010-09-01 12:55:00,8.95,8.96,8.94,8.94,7473200.0,7.5315,7.5399,7.5231,7.5231,7473200.0
2010-09-01 13:00:00,8.94,8.94,8.92,8.93,14568400.0,7.5231,7.5231,7.5062,7.5147,14568400.0
2010-09-01 13:05:00,8.93,8.94,8.93,8.94,8304800.0,7.5147,7.5231,7.5147,7.5231,8304800.0
2010-09-01 13:10:00,8.94,8.98,8.94,8.98,16458400.0,7.5231,7.5567,7.5231,7.5567,16458400.0
2010-09-01 13:15:00,8.98,8.98,8.96,8.96,11158000.0,7.5567,7.5567,7.5399,7.5399,11158000.0
2010-09-01 13:20:00,8.96,8.97,8.94,8.95,12367600.0,7.5399,7.5483,7.5231,7.5315,12367600.0
2010-09-01 13:25:00,8.95,8.96,8.94,8.95,8520400.0,7.5315,7.5399,7.5231,7.5315,8520400.0
2010-09-01 13:30:00,8.95,8.96,8.94,8.95,4594800.0,7.5315,7.5399,7.5231,7.5315,4594800.0
2010-09-01 13:35:00,8.95,8.96,8.95,8.95,6280400.0,7.5315,7.5399,7.5315,7.5315,6280400.0
2010-09-01 13:40:00,8.95,8.95,8.93,8.95,7744800.0,7.5315,7.5315,7.5147,7.5315,7744800.0
2010-09-01 13:45:00,8.95,8.96,8.95,8.96,6465200.0,7.5315,7.5399,7.5315,7.5399,6465200.0
2010-09-01 13:50:00,8.96,8.97,8.95,8.96,8705200.0,7.5399,7.5483,7.5315,7.5399,8705200.0
2010-09-01 13:55:00,8.96,8.96,8.94,8.95,6658400.0,7.5399,7.5399,7.5231,7.5315,6658400.0
2010-09-01 14:00:00,8.95,8.95,8.94,8.94,5297600.0,7.5315,7.5315,7.5231,7.5231,5297600.0
2010-09-01 14:05:00,8.94,8.96,8.94,8.95,7828800.0,7.5231,7.5399,7.5231,7.5315,7828800.0
2010-09-01 14:10:00,8.94,8.95,8.92,8.92,15699600.0,7.5231,7.5315,7.5062,7.5062,15699600.0
2010-09-01 14:15:00,8.92,8.93,8.92,8.92,9032800.0,7.5062,7.5147,7.5062,7.5062,9032800.0
2010-09-01 14:20:00,8.92,8.92,8.9,8.9,10844400.0,7.5062,7.5062,7.4894,7.4894,10844400.0
2010-09-01 14:25:00,8.9,8.91,8.89,8.91,10805200.0,7.4894,7.4978,7.481,7.4978,10805200.0
2010-09-01 14:30:00,8.91,8.92,8.91,8.91,6826400.0,7.4978,7.5062,7.4978,7.4978,6826400.0
2010-09-01 14:35:00,8.91,8.91,8.89,8.9,7663600.0,7.4978,7.4978,7.481,7.4894,7663600.0
2010-09-01 14:40:00,8.9,8.91,8.89,8.9,8848000.0,7.4894,7.4978,7.481,7.4894,8848000.0
2010-09-01 14:45:00,8.9,8.9,8.88,8.88,6112400.0,7.4894,7.4894,7.4726,7.4726,6112400.0
2010-09-01 14:50:00,8.89,8.9,8.88,8.89,6045200.0,7.481,7.4894,7.4726,7.481,6045200.0
2010-09-01 14:55:00,8.89,8.91,8.89,8.9,6815200.0,7.481,7.4978,7.481,7.4894,6815200.0
2010-09-01 15:00:00,8.9,8.91,8.89,8.9,4474400.0,7.4894,7.4978,7.481,7.4894,4474400.0
2010-09-01 15:05:00,8.9,8.93,8.9,8.92,8450400.0,7.4894,7.5147,7.4894,7.5062,8450400.0
2010-09-01 15:10:00,8.92,8.94,8.92,8.94,8996400.0,7.5062,7.5231,7.5062,7.5231,8996400.0
2010-09-01 15:15:00,8.94,8.94,8.93,8.93,6736800.0,7.5231,7.5231,7.5147,7.5147,6736800.0
2010-09-01 15:20:00,8.93,8.94,8.93,8.93,5404000.0,7.5147,7.5231,7.5147,7.5147,5404000.0
2010-09-01 15:25:00,8.93,8.93,8.92,8.92,4919600.0,7.5147,7.5147,7.5062,7.5062,4919600.0
2010-09-01 15:30:00,8.92,8.93,8.91,8.93,6375600.0,7.5062,7.5147,7.4978,7.5147,6375600.0
2010-09-01 15:35:00,8.93,8.94,8.93,8.94,7025200.0,7.5147,7.5231,7.5147,7.5231,7025200.0
2010-09-01 15:40:00,8.94,8.94,8.93,8.94,8282400.0,7.5231,7.5231,7.5147,7.5231,8282400.0
2010-09-01 15:45:00,8.94,8.95,8.94,8.94,7817600.0,7.5231,7.5315,7.5231,7.5231,7817600.0
2010-09-01 15:50:00,8.94,8.94,8.92,8.93,10320800.0,7.5231,7.5231,7.5062,7.5147,10320800.0
2010-09-01 15:55:00,8.93,8.94,8.92,8.94,16590000.0,7.5147,7.5231,7.5062,7.5231,16590000.0
2010-09-02 09:30:00,8.98,8.98,8.95,8.96,16993200.0,7.5567,7.5567,7.5315,7.5399,16993200.0
2010-09-02 09:35:00,8.96,8.97,8.93,8.94,12664400.0,7.5399,7.5483,7.5147,7.5231,12664400.0
2010-09-02 09:40:00,8.94,8.94,8.91,8.91,14938000.0,7.5231,7.5231,7.4978,7.4978,14938000.0
2010-09-02 09:45:00,8.91,8.94,8.91,8.94,11250400.0,7.4978,7.5231,7.4978,7.5231,11250400.0
2010-09-02 09:50:00,8.94,8.95,8.92,8.93,10670800.0,7.5231,7.5315,7.5062,7.5147,10670800.0
2010-09-02 09:55:00,8.93,8.93,8.92,8.93,6143200.0,7.5147,7.5147,7.5062,7.5147,6143200.0
2010-09-02 10:00:00,8.93,8.95,8.88,8.89,20944000.0,7.5147,7.5315,7.4726,7.481,20944000.0
2010-09-02 10:05:00,8.89,8.9,8.88,8.88,12798800.0,7.481,7.4894,7.4726,7.4726,12798800.0
2010-09-02 10:10:00,8.89,8.9,8.88,8.9,8461600.0,7.481,7.4894,7.4726,7.4894,8461600.0
2010-09-02 10:15:00,8.89,8.9,8.88,8.88,7252000.0,7.481,7.4894,7.4726,7.4726,7252000.0
2010-09-02 10:20:00,8.88,8.91,8.88,8.9,7336000.0,7.4726,7.4978,7.4726,7.4894,7336000.0
2010-09-02 10:25:00,8.9,8.92,8.9,8.92,6666800.0,7.4894,7.5062,7.4894,7.5062,6666800.0
2010-09-02 10:30:00,8.92,8.92,8.91,8.91,5390000.0,7.5062,7.5062,7.4978,7.4978,5390000.0
2010-09-02 10:35:00,8.91,8.92,8.91,8.92,3614800.0,7.4978,7.5062,7.4978,7.5062,3614800.0
2010-09-02 10:40:00,8.92,8.94,8.92,8.93,7142800.0,7.5062,7.5231,7.5062,7.5147,7142800.0
2010-09-02 10:45:00,8.93,8.94,8.93,8.94,3662400.0,7.5147,7.5231,7.5147,7.5231,3662400.0
2010-09-02 10:50:00,8.94,8.95,8.93,8.94,6171200.0,7.5231,7.5315,7.5147,7.5231,6171200.0
2010-09-02 10:55:00,8.94,8.95,8.93,8.94,4457600.0,7.5231,7.5315,7.5147,7.5231,4457600.0
2010-09-02 11:00:00,8.94,8.95,8.94,8.95,3847200.0,7.5231,7.5315,7.5231,7.5315,3847200.0
2010-09-02 11:05:00,8.95,8.95,8.93,8.93,3922800.0,7.5315,7.5315,7.5147,7.5147,3922800.0
2010-09-02 11:10:00,8.93,8.93,8.92,8.92,4046000.0,7.5147,7.5147,7.5062,7.5062,4046000.0
2010-09-02 11:15:00,8.92,8.93,8.92,8.93,3158400.0,7.5062,7.5147,7.5062,7.5147,3158400.0
2010-09-02 11:20:00,8.93,8.93,8.92,8.93,2598400.0,7.5147,7.5147,7.5062,7.5147,2598400.0
2010-09-02 11:25:00,8.93,8.93,8.92,8.92,2956800.0,7.5147,7.5147,7.5062,7.5062,2956800.0
2010-09-02 11:30:00,8.92,8.93,8.92,8.92,2690800.0,7.5062,7.5147,7.5062,7.5062,2690800.0
2010-09-02 11:35:00,8.92,8.93,8.91,8.92,2632000.0,7.5062,7.5147,7.4978,7.5062,2632000.0
2010-09-02 11:40:00,8.92,8.93,8.92,8.93,2318400.0,7.5062,7.5147,7.5062,7.5147,2318400.0
2010-09-02 11:45:00,8.93,8.94,8.93,8.94,2805600.0,7.5147,7.5231,7.5147,7.5231,2805600.0
2010-09-02 11:50:00,8.94,8.94,8.93,8.94,2114000.0,7.5231,7.5231,7.5147,7.5231,2114000.0
2010-09-02 11:55:00,8.94,8.94,8.93,8.94,1862000.0,7.5231,7.5231,7.5147,7.5231,1862000.0
2010-09-02 12:00:00,8.93,8.95,8.93,8.95,2738400.0,7.5147,7.5315,7.5147,7.5315,2738400.0
2010-09-02 12:05:00,8.95,8.95,8.94,8.95,5496400.0,7.5315,7.5315,7.5231,7.5315,5496400.0
2010-09-02 12:10:00,8.95,8.95,8.94,8.95,3186400.0,7.5315,7.5315,7.5231,7.5315,3186400.0
2010-09-02 12:15:00,8.95,8.95,8.94,8.94,3015600.0,7.5315,7.5315,7.5231,7.5231,3015600.0
2010-09-02 12:20:00,8.94,8.95,8.94,8.95,2973600.0,7.5231,7.5315,7.5231,7.5315,2973600.0
2010-09-02 12:25:00,8.95,8.95,8.94,8.95,3290000.0,7.5315,7.5315,7.5231,7.5315,3290000.0
2010-09-02 12:30:00,8.95,8.95,8.94,8.95,1901200.0,7.5315,7.5315,7.5231,7.5315,1901200.0
2010-09-02 12:35:00,8.95,8.95,8.95,8.95,1596000.0,7.5315,7.5315,7.5315,7.5315,1596000.0
2010-09-02 12:40:00,8.95,8.95,8.94,8.95,3351600.0,7.5315,7.5315,7.5231,7.5315,3351600.0
2010-09-02 12:45:00,8.95,8.95,8.94,8.95,1982400.0,7.5315,7.5315,7.5231,7.5315,1982400.0
2010-09-02 12:50:00,8.95,8.95,8.92,8.93,5227600.0,7.5315,7.5315,7.5062,7.5147,5227600.0
2010-09-02 12:55:00,8.93,8.93,8.93,8.93,2032800.0,7.5147,7.5147,7.5147,7.5147,2032800.0
2010-09-02 13:00:00,8.93,8.93,8.93,8.93,2618000.0,7.5147,7.5147,7.5147,7.5147,2618000.0
2010-09-02 13:05:00,8.93,8.93,8.93,8.93,1484000.0,7.5147,7.5147,7.5147,7.5147,1484000.0
2010-09-02 13:10:00,8.93,8.93,8.93,8.93,1596000.0,7.5147,7.5147,7.5147,7.5147,1596000.0
2010-09-02 13:15:00,8.93,8.94,8.93,8.93,1587600.0,7.5147,7.5231,7.5147,7.5147,1587600.0
2010-09-02 13:20:00,8.93,8.93,8.93,8.93,1789200.0,7.5147,7.5147,7.5147,7.5147,1789200.0
2010-09-02 13:25:00,8.93,8.93,8.93,8.93,1324400.0,7.5147,7.5147,7.5147,7.5147,1324400.0
2010-09-02 13:30:00,8.93,8.94,8.93,8.94,1744400.0,7.5147,7.5231,7.5147,7.5231,1744400.0
2010-09-02 13:35:00,8.94,8.94,8.93,8.93,1232000.0,7.5231,7.5231,7.5147,7.5147,1232000.0
2010-09-02 13:40:00,8.93,8.94,8.93,8.94,1752800.0,7.5147,7.5231,7.5147,7.5231,1752800.0
2010-09-02 13:45:00,8.94,8.94,8.93,8.93,1778000.0,7.5231,7.5231,7.5147,7.5147,1778000.0
2010-09-02 13:50:00,8.93,8.93,8.93,8.93,1503600.0,7.5147,7.5147,7.5147,7.5147,1503600.0
2010-09-02 13:55:00,8.93,8.95,8.93,8.94,2996000.0,7.5147,7.5315,7.5147,7.5231,2996000.0
2010-09-02 14:00:00,8.94,8.95,8.94,8.95,4435200.0,7.5231,7.5315,7.5231,7.5315,4435200.0
2010-09-02 14:05:00,8.95,8.96,8.95,8.96,4191600.0,7.5315,7.5399,7.5315,7.5399,4191600.0
2010-09-02 14:10:00,8.96,8.97,8.96,8.97,8260000.0,7.5399,7.5483,7.5399,7.5483,8260000.0
2010-09-02 14:15:00,8.97,8.97,8.96,8.97,6865600.0,7.5483,7.5483,7.5399,7.5483,6865600.0
2010-09-02 14:20:00,8.97,8.97,8.96,8.96,5633600.0,7.5483,7.5483,7.5399,7.5399,5633600.0
2010-09-02 14:25:00,8.96,8.96,8.95,8.96,2979200.0,7.5399,7.5399,7.5315,7.5399,2979200.0
2010-09-02 14:30:00,8.96,8.96,8.95,8.96,2410800.0,7.5399,7.5399,7.5315,7.5399,2410800.0
2010-09-02 14:35:00,8.96,8.97,8.96,8.97,4144000.0,7.5399,7.5483,7.5399,7.5483,4144000.0
2010-09-02 14:40:00,8.97,8.97,8.97,8.97,4118800.0,7.5483,7.5483,7.5483,7.5483,4118800.0
2010-09-02 14:45:00,8.97,8.97,8.96,8.97,2153200.0,7.5483,7.5483,7.5399,7.5483,2153200.0
2010-09-02 14:50:00,8.97,8.97,8.96,8.97,2763600.0,7.5483,7.5483,7.5399,7.5483,2763600.0
2010-09-02 14:55:00,8.97,8.97,8.96,8.97,2072000.0,7.5483,7.5483,7.5399,7.5483,2072000.0
2010-09-02 15:00:00,8.96,8.97,8.96,8.96,4538800.0,7.5399,7.5483,7.5399,7.5399,4538800.0
2010-09-02 15:05:00,8.96,8.97,8.96,8.97,2626400.0,7.5399,7.5483,7.5399,7.5483,2626400.0
2010-09-02 15:10:00,8.97,8.98,8.96,8.97,5549600.0,7.5483,7.5567,7.5399,7.5483,5549600.0
2010-09-02 15:15:00,8.97,8.97,8.96,8.97,2802800.0,7.5483,7.5483,7.5399,7.5483,2802800.0
2010-09-02 15:20:00,8.97,8.99,8.97,8.98,7462000.0,7.5483,7.5651,7.5483,7.5567,7462000.0
2010-09-02 15:25:00,8.98,8.98,8.97,8.98,4228000.0,7.5567,7.5567,7.5483,7.5567,4228000.0
2010-09-02 15:30:00,8.98,8.98,8.97,8.98,4460400.0,7.5567,7.5567,7.5483,7.5567,4460400.0
2010-09-02 15:35:00,8.98,8.99,8.98,8.98,8850800.0,7.5567,7.5651,7.5567,7.5567,8850800.0
2010-09-02 15:40:00,8.99,8.99,8.98,8.98,7148400.0,7.5651,7.5651,7.5567,7.5567,7148400.0
2010-09-02 15:45:00,8.98,9.0,8.98,8.99,8005200.0,7.5567,7.5736,7.5567,7.5651,8005200.0
2010-09-02 15:50:00,8.99,8.99,8.99,8.99,7036400.0,7.5651,7.5651,7.5651,7.5651,7036400.0
2010-09-02 15:55:00,8.99,9.01,8.99,9.01,16032800.0,7.5651,7.582,7.5651,7.582,16032800.0
2010-09-03 09:30:00,9.11,9.12,9.09,9.1,26507600.0,7.6661,7.6745,7.6493,7.6577,26507600.0
2010-09-03 09:35:00,9.1,9.13,9.1,9.12,15190000.0,7.6577,7.683,7.6577,7.6745,15190000.0
2010-09-03 09:40:00,9.12,9.14,9.12,9.14,17763200.0,7.6745,7.6914,7.6745,7.6914,17763200.0
2010-09-03 09:45:00,9.14,9.14,9.13,9.14,10231200.0,7.6914,7.6914,7.683,7.6914,10231200.0
2010-09-03 09:50:00,9.14,9.17,9.13,9.17,14952000.0,7.6914,7.7166,7.683,7.7166,14952000.0
2010-09-03 09:55:00,9.17,9.19,9.17,9.18,18247600.0,7.7166,7.7334,7.7166,7.725,18247600.0
2010-09-03 10:00:00,9.18,9.19,9.15,9.18,14504000.0,7.725,7.7334,7.6998,7.725,14504000.0
2010-09-03 10:05:00,9.18,9.18,9.15,9.16,10035200.0,7.725,7.725,7.6998,7.7082,10035200.0
2010-09-03 10:10:00,9.16,9.16,9.14,9.14,9245600.0,7.7082,7.7082,7.6914,7.6914,9245600.0
2010-09-03 10:15:00,9.14,9.16,9.13,9.15,8904000.0,7.6914,7.7082,7.683,7.6998,8904000.0
2010-09-03 10:20:00,9.15,9.16,9.14,9.14,6017200.0,7.6998,7.7082,7.6914,7.6914,6017200.0
2010-09-03 10:25:00,9.14,9.14,9.11,9.11,9884000.0,7.6914,7.6914,7.6661,7.6661,9884000.0
2010-09-03 10:30:00,9.11,9.11,9.1,9.1,8346800.0,7.6661,7.6661,7.6577,7.6577,8346800.0
2010-09-03 10:35:00,9.1,9.12,9.1,9.11,7078400.0,7.6577,7.6745,7.6577,7.6661,7078400.0
2010-09-03 10:40:00,9.11,9.12,9.11,9.12,5661600.0,7.6661,7.6745,7.6661,7.6745,5661600.0
2010-09-03 10:45:00,9.12,9.12,9.11,9.11,3830400.0,7.6745,7.6745,7.6661,7.6661,3830400.0
2010-09-03 10:50:00,9.11,9.11,9.1,9.1,4670400.0,7.6661,7.6661,7.6577,7.6577,4670400.0
2010-09-03 10:55:00,9.1,9.11,9.1,9.11,5429200.0,7.6577,7.6661,7.6577,7.6661,5429200.0
2010-09-03 11:00:00,9.11,9.11,9.1,9.11,3514000.0,7.6661,7.6661,7.6577,7.6661,3514000.0
2010-09-03 11:05:00,9.11,9.12,9.11,9.11,4272800.0,7.6661,7.6745,7.6661,7.6661,4272800.0
2010-09-03 11:10:00,9.11,9.12,9.1,9.12,3385200.0,7.6661,7.6745,7.6577,7.6745,3385200.0
2010-09-03 11:15:00,9.12,9.13,9.12,9.12,4096400.0,7.6745,7.683,7.6745,7.6745,4096400.0
2010-09-03 11:20:00,9.13,9.13,9.12,9.13,3259200.0,7.683,7.683,7.6745,7.683,3259200.0
2010-09-03 11:25:00,9.13,9.14,9.13,9.14,3833200.0,7.683,7.6914,7.683,7.6914,3833200.0
2010-09-03 11:30:00,9.14,9.14,9.13,9.14,3318000.0,7.6914,7.6914,7.683,7.6914,3318000.0
2010-09-03 11:35:00,9.14,9.14,9.13,9.13,3427200.0,7.6914,7.6914,7.683,7.683,3427200.0
2010-09-03 11:40:00,9.13,9.14,9.13,9.14,2094400.0,7.683,7.6914,7.683,7.6914,2094400.0
2010-09-03 11:45:00,9.14,9.16,9.14,9.16,5866000.0,7.6914,7.7082,7.6914,7.7082,5866000.0
2010-09-03 11:50:00,9.16,9.17,9.15,9.17,6605200.0,7.7082,7.7166,7.6998,7.7166,6605200.0
2010-09-03 11:55:00,9.17,9.18,9.17,9.17,4891600.0,7.7166,7.725,7.7166,7.7166,4891600.0
2010-09-03 12:00:00,9.17,9.18,9.17,9.17,3581200.0,7.7166,7.725,7.7166,7.7166,3581200.0
2010-09-03 12:05:00,9.17,9.18,9.17,9.18,3312400.0,7.7166,7.725,7.7166,7.725,3312400.0
2010-09-03 12:10:00,9.18,9.18,9.17,9.17,3385200.0,7.725,7.725,7.7166,7.7166,3385200.0
2010-09-03 12:15:00,9.17,9.17,9.16,9.17,3749200.0,7.7166,7.7166,7.7082,7.7166,3749200.0
2010-09-03 12:20:00,9.17,9.17,9.17,9.17,1926400.0,7.7166,7.7166,7.7166,7.7166,1926400.0
2010-09-03 12:25:00,9.17,9.17,9.16,9.17,2422000.0,7.7166,7.7166,7.7082,7.7166,2422000.0
2010-09-03 12:30:00,9.17,9.18,9.17,9.17,2119600.0,7.7166,7.725,7.7166,7.7166,2119600.0
2010-09-03 12:35:00,9.17,9.19,9.17,9.18,8022000.0,7.7166,7.7334,7.7166,7.725,8022000.0
2010-09-03 12:40:00,9.18,9.19,9.18,9.18,2970800.0,7.725,7.7334,7.725,7.725,2970800.0
2010-09-03 12:45:00,9.18,9.18,9.18,9.18,3186400.0,7.725,7.725,7.725,7.725,3186400.0
2010-09-03 12:50:00,9.18,9.19,9.18,9.19,2567600.0,7.725,7.7334,7.725,7.7334,2567600.0
2010-09-03 12:55:00,9.19,9.19,9.18,9.19,5807200.0,7.7334,7.7334,7.725,7.7334,5807200.0
2010-09-03 13:00:00,9.19,9.21,9.19,9.2,6868400.0,7.7334,7.7503,7.7334,7.7419,6868400.0
2010-09-03 13:05:00,9.2,9.2,9.19,9.2,4687200.0,7.7419,7.7419,7.7334,7.7419,4687200.0
2010-09-03 13:10:00,9.2,9.2,9.19,9.19,2506000.0,7.7419,7.7419,7.7334,7.7334,2506000.0
2010-09-03 13:15:00,9.19,9.2,9.19,9.2,1996400.0,7.7334,7.7419,7.7334,7.7419,1996400.0
2010-09-03 13:20:00,9.2,9.2,9.2,9.2,2310000.0,7.7419,7.7419,7.7419,7.7419,2310000.0
2010-09-03 13:25:00,9.2,9.21,9.2,9.2,4555600.0,7.7419,7.7503,7.7419,7.7419,4555600.0
2010-09-03 13:30:00,9.2,9.21,9.2,9.21,3816400.0,7.7419,7.7503,7.7419,7.7503,3816400.0
2010-09-03 13:35:00,9.21,9.21,9.2,9.21,3197600.0,7.7503,7.7503,7.7419,7.7503,3197600.0
2010-09-03 13:40:00,9.21,9.22,9.21,9.21,7938000.0,7.7503,7.7587,7.7503,7.7503,7938000.0
2010-09-03 13:45:00,9.21,9.22,9.21,9.21,3469200.0,7.7503,7.7587,7.7503,7.7503,3469200.0
2010-09-03 13:50:00,9.21,9.23,9.21,9.22,5348000.0,7.7503,7.7671,7.7503,7.7587,5348000.0
2010-09-03 13:55:00,9.22,9.23,9.22,9.22,4141200.0,7.7587,7.7671,7.7587,7.7587,4141200.0
2010-09-03 14:00:00,9.22,9.23,9.22,9.22,4382000.0,7.7587,7.7671,7.7587,7.7587,4382000.0
2010-09-03 14:05:00,9.22,9.23,9.22,9.22,3197600.0,7.7587,7.7671,7.7587,7.7587,3197600.0
2010-09-03 14:10:00,9.22,9.22,9.21,9.21,5815600.0,7.7587,7.7587,7.7503,7.7503,5815600.0
2010-09-03 14:15:00,9.21,9.22,9.21,9.22,2536800.0,7.7503,7.7587,7.7503,7.7587,2536800.0
2010-09-03 14:20:00,9.22,9.22,9.22,9.22,2581600.0,7.7587,7.7587,7.7587,7.7587,2581600.0
2010-09-03 14:25:00,9.22,9.23,9.22,9.22,3500000.0,7.7587,7.7671,7.7587,7.7587,3500000.0
2010-09-03 14:30:00,9.22,9.24,9.22,9.23,4673200.0,7.7587,7.7755,7.7587,7.7671,4673200.0
2010-09-03 14:35:00,9.23,9.23,9.22,9.22,4272800.0,7.7671,7.7671,7.7587,7.7587,4272800.0
2010-09-03 14:40:00,9.22,9.23,9.22,9.22,3662400.0,7.7587,7.7671,7.7587,7.7587,3662400.0
2010-09-03 14:45:00,9.22,9.22,9.21,9.21,5093200.0,7.7587,7.7587,7.7503,7.7503,5093200.0
2010-09-03 14:50:00,9.21,9.21,9.2,9.21,3738000.0,7.7503,7.7503,7.7419,7.7503,3738000.0
2010-09-03 14:55:00,9.21,9.21,9.2,9.2,3556000.0,7.7503,7.7503,7.7419,7.7419,3556000.0
2010-09-03 15:00:00,9.2,9.21,9.2,9.2,3080000.0,7.7419,7.7503,7.7419,7.7419,3080000.0
2010-09-03 15:05:00,9.2,9.21,9.2,9.21,3141600.0,7.7419,7.7503,7.7419,7.7503,3141600.0
2010-09-03 15:10:00,9.21,9.22,9.2,9.21,4429600.0,7.7503,7.7587,7.7419,7.7503,4429600.0
2010-09-03 15:15:00,9.21,9.22,9.21,9.22,3718400.0,7.7503,7.7587,7.7503,7.7587,3718400.0
2010-09-03 15:20:00,9.22,9.22,9.22,9.22,3796800.0,7.7587,7.7587,7.7587,7.7587,3796800.0
2010-09-03 15:25:00,9.22,9.22,9.22,9.22,4216800.0,7.7587,7.7587,7.7587,7.7587,4216800.0
2010-09-03 15:30:00,9.22,9.23,9.21,9.21,5712000.0,7.7587,7.7671,7.7503,7.7503,5712000.0
2010-09-03 15:35:00,9.21,9.22,9.21,9.21,4981200.0,7.7503,7.7587,7.7503,7.7503,4981200.0
2010-09-03 15:40:00,9.21,9.23,9.21,9.23,6123600.0,7.7503,7.7671,7.7503,7.7671,6123600.0
2010-09-03 15:45:00,9.23,9.23,9.22,9.23,8372000.0,7.7671,7.7671,7.7587,7.7671,8372000.0
2010-09-03 15:50:00,9.23,9.23,9.22,9.23,8484000.0,7.7671,7.7671,7.7587,7.7671,8484000.0
2010-09-03 15:55:00,9.23,9.24,9.22,9.24,14361200.0,7.7671,7.7755,7.7587,7.7755,14361200.0
2010-09-07 09:30:00,9.17,9.2,9.15,9.18,15985200.0,7.7166,7.7419,7.6998,7.725,15985200.0
2010-09-07 09:35:00,9.18,9.22,9.18,9.22,13630400.0,7.725,7.7587,7.725,7.7587,13630400.0
2010-09-07 09:40:00,9.22,9.27,9.21,9.27,16077600.0,7.7587,7.8008,7.7503,7.8008,16077600.0
2010-09-07 09:45:00,9.27,9.27,9.24,9.24,13473600.0,7.8008,7.8008,7.7755,7.7755,13473600.0
2010-09-07 09:50:00,9.24,9.25,9.23,9.23,7369600.0,7.7755,7.7839,7.7671,7.7671,7369600.0
2010-09-07 09:55:00,9.24,9.24,9.21,9.21,9175600.0,7.7755,7.7755,7.7503,7.7503,9175600.0
2010-09-07 10:00:00,9.21,9.21,9.19,9.2,10169600.0,7.7503,7.7503,7.7334,7.7419,10169600.0
2010-09-07 10:05:00,9.2,9.21,9.19,9.21,6862800.0,7.7419,7.7503,7.7334,7.7503,6862800.0
2010-09-07 10:10:00,9.21,9.22,9.2,9.22,5017600.0,7.7503,7.7587,7.7419,7.7587,5017600.0
2010-09-07 10:15:00,9.22,9.22,9.2,9.21,5779200.0,7.7587,7.7587,7.7419,7.7503,5779200.0
2010-09-07 10:20:00,9.21,9.21,9.19,9.2,5611200.0,7.7503,7.7503,7.7334,7.7419,5611200.0
2010-09-07 10:25:00,9.2,9.22,9.2,9.22,4760000.0,7.7419,7.7587,7.7419,7.7587,4760000.0
2010-09-07 10:30:00,9.22,9.22,9.21,9.21,3530800.0,7.7587,7.7587,7.7503,7.7503,3530800.0
2010-09-07 10:35:00,9.21,9.22,9.21,9.22,4183200.0,7.7503,7.7587,7.7503,7.7587,4183200.0
2010-09-07 10:40:00,9.21,9.24,9.21,9.23,8304800.0,7.7503,7.7755,7.7503,7.7671,8304800.0
2010-09-07 10:45:00,9.23,9.24,9.23,9.23,3348800.0,7.7671,7.7755,7.7671,7.7671,3348800.0
2010-09-07 10:50:00,9.23,9.25,9.23,9.25,6440000.0,7.7671,7.7839,7.7671,7.7839,6440000.0
2010-09-07 10:55:00,9.25,9.26,9.24,9.25,5667200.0,7.7839,7.7923,7.7755,7.7839,5667200.0
2010-09-07 11:00:00,9.25,9.26,9.24,9.25,4726400.0,7.7839,7.7923,7.7755,7.7839,4726400.0
2010-09-07 11:05:00,9.25,9.25,9.23,9.24,3743600.0,7.7839,7.7839,7.7671,7.7755,3743600.0
2010-09-07 11:10:00,9.24,9.24,9.23,9.24,4256000.0,7.7755,7.7755,7.7671,7.7755,4256000.0
2010-09-07 11:15:00,9.24,9.24,9.23,9.24,3606400.0,7.7755,7.7755,7.7671,7.7755,3606400.0
2010-09-07 11:20:00,9.24,9.25,9.23,9.24,3732400.0,7.7755,7.7839,7.7671,7.7755,3732400.0
2010-09-07 11:25:00,9.24,9.25,9.24,9.25,2450000.0,7.7755,7.7839,7.7755,7.7839,2450000.0
2010-09-07 11:30:00,9.25,9.25,9.23,9.23,4326000.0,7.7839,7.7839,7.7671,7.7671,4326000.0
2010-09-07 11:35:00,9.23,9.24,9.23,9.24,2452800.0,7.7671,7.7755,7.7671,7.7755,2452800.0
2010-09-07 11:40:00,9.24,9.25,9.24,9.24,1598800.0,7.7755,7.7839,7.7755,7.7755,1598800.0
2010-09-07 11:45:00,9.24,9.25,9.24,9.24,1215200.0,7.7755,7.7839,7.7755,7.7755,1215200.0
2010-09-07 11:50:00,9.24,9.25,9.23,9.23,2646000.0,7.7755,7.7839,7.7671,7.7671,2646000.0
2010-09-07 11:55:00,9.23,9.25,9.23,9.25,3754800.0,7.7671,7.7839,7.7671,7.7839,3754800.0
2010-09-07 12:00:00,9.25,9.25,9.24,9.25,3220000.0,7.7839,7.7839,7.7755,7.7839,3220000.0
2010-09-07 12:05:00,9.25,9.26,9.25,9.26,3203200.0,7.7839,7.7923,7.7839,7.7923,3203200.0
2010-09-07 12:10:00,9.26,9.26,9.25,9.25,3043600.0,7.7923,7.7923,7.7839,7.7839,3043600.0
2010-09-07 12:15:00,9.25,9.25,9.25,9.25,2217600.0,7.7839,7.7839,7.7839,7.7839,2217600.0
2010-09-07 12:20:00,9.25,9.26,9.24,9.24,2240000.0,7.7839,7.7923,7.7755,7.7755,2240000.0
2010-09-07 12:25:00,9.25,9.25,9.24,9.24,3357200.0,7.7839,7.7839,7.7755,7.7755,3357200.0
2010-09-07 12:30:00,9.24,9.24,9.21,9.22,6742400.0,7.7755,7.7755,7.7503,7.7587,6742400.0
2010-09-07 12:35:00,9.22,9.23,9.22,9.22,2424800.0,7.7587,7.7671,7.7587,7.7587,2424800.0
2010-09-07 12:40:00,9.22,9.24,9.22,9.23,2444400.0,7.7587,7.7755,7.7587,7.7671,2444400.0
2010-09-07 12:45:00,9.23,9.23,9.22,9.23,1579200.0,7.7671,7.7671,7.7587,7.7671,1579200.0
2010-09-07 12:50:00,9.23,9.23,9.22,9.23,1696800.0,7.7671,7.7671,7.7587,7.7671,1696800.0
2010-09-07 12:55:00,9.23,9.23,9.22,9.23,2058000.0,7.7671,7.7671,7.7587,7.7671,2058000.0
2010-09-07 13:00:00,9.23,9.23,9.23,9.23,2578800.0,7.7671,7.7671,7.7671,7.7671,2578800.0
2010-09-07 13:05:00,9.23,9.23,9.23,9.23,2326800.0,7.7671,7.7671,7.7671,7.7671,2326800.0
2010-09-07 13:10:00,9.23,9.24,9.23,9.24,1052800.0,7.7671,7.7755,7.7671,7.7755,1052800.0
2010-09-07 13:15:00,9.24,9.24,9.24,9.24,2245600.0,7.7755,7.7755,7.7755,7.7755,2245600.0
2010-09-07 13:20:00,9.24,9.24,9.23,9.23,2346400.0,7.7755,7.7755,7.7671,7.7671,2346400.0
2010-09-07 13:25:00,9.23,9.23,9.22,9.23,3343200.0,7.7671,7.7671,7.7587,7.7671,3343200.0
2010-09-07 13:30:00,9.23,9.24,9.23,9.24,1744400.0,7.7671,7.7755,7.7671,7.7755,1744400.0
2010-09-07 13:35:00,9.24,9.24,9.23,9.23,2016000.0,7.7755,7.7755,7.7671,7.7671,2016000.0
2010-09-07 13:40:00,9.23,9.24,9.23,9.23,2318400.0,7.7671,7.7755,7.7671,7.7671,2318400.0
2010-09-07 13:45:00,9.23,9.23,9.23,9.23,1024800.0,7.7671,7.7671,7.7671,7.7671,1024800.0
2010-09-07 13:50:00,9.23,9.24,9.23,9.23,2312800.0,7.7671,7.7755,7.7671,7.7671,2312800.0
2010-09-07 13:55:00,9.23,9.25,9.23,9.25,4569600.0,7.7671,7.7839,7.7671,7.7839,4569600.0
2010-09-07 14:00:00,9.25,9.25,9.24,9.25,2576000.0,7.7839,7.7839,7.7755,7.7839,2576000.0
2010-09-07 14:05:00,9.25,9.25,9.24,9.24,1632400.0,7.7839,7.7839,7.7755,7.7755,1632400.0
2010-09-07 14:10:00,9.24,9.25,9.24,9.25,1453200.0,7.7755,7.7839,7.7755,7.7839,1453200.0
2010-09-07 14:15:00,9.25,9.26,9.25,9.25,3236800.0,7.7839,7.7923,7.7839,7.7839,3236800.0
2010-09-07 14:20:00,9.25,9.26,9.25,9.26,1467200.0,7.7839,7.7923,7.7839,7.7923,1467200.0
2010-09-07 14:25:00,9.25,9.26,9.25,9.25,1668800.0,7.7839,7.7923,7.7839,7.7839,1668800.0
2010-09-07 14:30:00,9.25,9.25,9.24,9.24,2242800.0,7.7839,7.7839,7.7755,7.7755,2242800.0
2010-09-07 14:35:00,9.24,9.25,9.24,9.24,2377200.0,7.7755,7.7839,7.7755,7.7755,2377200.0
2010-09-07 14:40:00,9.24,9.25,9.24,9.24,2528400.0,7.7755,7.7839,7.7755,7.7755,2528400.0
2010-09-07 14:45:00,9.24,9.25,9.24,9.24,1080800.0,7.7755,7.7839,7.7755,7.7755,1080800.0
2010-09-07 14:50:00,9.24,9.24,9.23,9.24,2035600.0,7.7755,7.7755,7.7671,7.7755,2035600.0
2010-09-07 14:55:00,9.24,9.24,9.22,9.22,7028000.0,7.7755,7.7755,7.7587,7.7587,7028000.0
2010-09-07 15:00:00,9.22,9.22,9.21,9.22,6316800.0,7.7587,7.7587,7.7503,7.7587,6316800.0
2010-09-07 15:05:00,9.22,9.22,9.2,9.21,3906000.0,7.7587,7.7587,7.7419,7.7503,3906000.0
2010-09-07 15:10:00,9.21,9.21,9.2,9.21,2990400.0,7.7503,7.7503,7.7419,7.7503,2990400.0
2010-09-07 15:15:00,9.21,9.22,9.21,9.22,2461200.0,7.7503,7.7587,7.7503,7.7587,2461200.0
2010-09-07 15:20:00,9.22,9.22,9.21,9.21,3217200.0,7.7587,7.7587,7.7503,7.7503,3217200.0
2010-09-07 15:25:00,9.21,9.22,9.2,9.22,4160800.0,7.7503,7.7587,7.7419,7.7587,4160800.0
2010-09-07 15:30:00,9.22,9.22,9.21,9.21,3295600.0,7.7587,7.7587,7.7503,7.7503,3295600.0
2010-09-07 15:35:00,9.21,9.23,9.21,9.22,3659600.0,7.7503,7.7671,7.7503,7.7587,3659600.0
2010-09-07 15:40:00,9.22,9.23,9.22,9.22,2870000.0,7.7587,7.7671,7.7587,7.7587,2870000.0
2010-09-07 15:45:00,9.22,9.22,9.22,9.22,3802400.0,7.7587,7.7587,7.7587,7.7587,3802400.0
2010-09-07 15:50:00,9.22,9.22,9.2,9.2,6711600.0,7.7587,7.7587,7.7419,7.7419,6711600.0
2010-09-07 15:55:00,9.2,9.21,9.2,9.21,7056000.0,7.7419,7.7503,7.7419,7.7503,7056000.0
2010-09-08 09:30:00,9.28,9.29,9.27,9.27,21366800.0,7.8092,7.8176,7.8008,7.8008,21366800.0
2010-09-08 09:35:00,9.27,9.28,9.25,9.27,12112800.0,7.8008,7.8092,7.7839,7.8008,12112800.0
2010-09-08 09:40:00,9.27,9.3,9.27,9.3,17203200.0,7.8008,7.826,7.8008,7.826,17203200.0
2010-09-08 09:45:00,9.3,9.31,9.3,9.3,10864000.0,7.826,7.8344,7.826,7.826,10864000.0
2010-09-08 09:50:00,9.3,9.31,9.29,9.31,11093600.0,7.826,7.8344,7.8176,7.8344,11093600.0
2010-09-08 09:55:00,9.31,9.34,9.31,9.34,15551200.0,7.8344,7.8597,7.8344,7.8597,15551200.0
2010-09-08 10:00:00,9.34,9.35,9.33,9.35,13574400.0,7.8597,7.8681,7.8513,7.8681,13574400.0
2010-09-08 10:05:00,9.35,9.36,9.34,9.36,10102400.0,7.8681,7.8765,7.8597,7.8765,10102400.0
2010-09-08 10:10:00,9.36,9.36,9.35,9.35,15828400.0,7.8765,7.8765,7.8681,7.8681,15828400.0
2010-09-08 10:15:00,9.35,9.37,9.34,9.35,8822800.0,7.8681,7.8849,7.8597,7.8681,8822800.0
2010-09-08 10:20:00,9.35,9.37,9.34,9.36,10096800.0,7.8681,7.8849,7.8597,7.8765,10096800.0
2010-09-08 10:25:00,9.36,9.36,9.35,9.35,5877200.0,7.8765,7.8765,7.8681,7.8681,5877200.0
2010-09-08 10:30:00,9.35,9.37,9.35,9.35,7725200.0,7.8681,7.8849,7.8681,7.8681,7725200.0
2010-09-08 10:35:00,9.35,9.36,9.35,9.35,5504800.0,7.8681,7.8765,7.8681,7.8681,5504800.0
2010-09-08 10:40:00,9.35,9.36,9.35,9.36,5331200.0,7.8681,7.8765,7.8681,7.8765,5331200.0
2010-09-08 10:45:00,9.36,9.37,9.35,9.35,4897200.0,7.8765,7.8849,7.8681,7.8681,4897200.0
2010-09-08 10:50:00,9.35,9.36,9.35,9.35,2825200.0,7.8681,7.8765,7.8681,7.8681,2825200.0
2010-09-08 10:55:00,9.36,9.36,9.35,9.35,4382000.0,7.8765,7.8765,7.8681,7.8681,4382000.0
2010-09-08 11:00:00,9.35,9.38,9.35,9.37,9581600.0,7.8681,7.8933,7.8681,7.8849,9581600.0
2010-09-08 11:05:00,9.36,9.38,9.36,9.37,6333600.0,7.8765,7.8933,7.8765,7.8849,6333600.0
2010-09-08 11:10:00,9.37,9.39,9.37,9.38,5726000.0,7.8849,7.9017,7.8849,7.8933,5726000.0
2010-09-08 11:15:00,9.38,9.39,9.38,9.39,4578000.0,7.8933,7.9017,7.8933,7.9017,4578000.0
2010-09-08 11:20:00,9.39,9.39,9.38,9.38,3385200.0,7.9017,7.9017,7.8933,7.8933,3385200.0
2010-09-08 11:25:00,9.38,9.39,9.38,9.39,3197600.0,7.8933,7.9017,7.8933,7.9017,3197600.0
2010-09-08 11:30:00,9.39,9.39,9.39,9.39,4620000.0,7.9017,7.9017,7.9017,7.9017,4620000.0
2010-09-08 11:35:00,9.39,9.39,9.38,9.38,3021200.0,7.9017,7.9017,7.8933,7.8933,3021200.0
2010-09-08 11:40:00,9.38,9.39,9.38,9.38,3080000.0,7.8933,7.9017,7.8933,7.8933,3080000.0
2010-09-08 11:45:00,9.38,9.39,9.38,9.39,7078400.0,7.8933,7.9017,7.8933,7.9017,7078400.0
2010-09-08 11:50:00,9.39,9.39,9.38,9.38,2998800.0,7.9017,7.9017,7.8933,7.8933,2998800.0
2010-09-08 11:55:00,9.38,9.39,9.38,9.39,2850400.0,7.8933,7.9017,7.8933,7.9017,2850400.0
2010-09-08 12:00:00,9.39,9.4,9.38,9.4,6627600.0,7.9017,7.9102,7.8933,7.9102,6627600.0
2010-09-08 12:05:00,9.4,9.4,9.39,9.4,3323600.0,7.9102,7.9102,7.9017,7.9102,3323600.0
2010-09-08 12:10:00,9.4,9.41,9.4,9.41,4499600.0,7.9102,7.9186,7.9102,7.9186,4499600.0
2010-09-08 12:15:00,9.41,9.41,9.41,9.41,4947600.0,7.9186,7.9186,7.9186,7.9186,4947600.0
2010-09-08 12:20:00,9.41,9.43,9.41,9.43,7448000.0,7.9186,7.9354,7.9186,7.9354,7448000.0
2010-09-08 12:25:00,9.43,9.44,9.43,9.43,6165600.0,7.9354,7.9438,7.9354,7.9354,6165600.0
2010-09-08 12:30:00,9.43,9.44,9.43,9.43,5678400.0,7.9354,7.9438,7.9354,7.9354,5678400.0
2010-09-08 12:35:00,9.43,9.43,9.42,9.42,4219600.0,7.9354,7.9354,7.927,7.927,4219600.0
2010-09-08 12:40:00,9.42,9.43,9.42,9.43,4328800.0,7.927,7.9354,7.927,7.9354,4328800.0
2010-09-08 12:45:00,9.43,9.44,9.43,9.44,4362400.0,7.9354,7.9438,7.9354,7.9438,4362400.0
2010-09-08 12:50:00,9.44,9.44,9.43,9.44,5199600.0,7.9438,7.9438,7.9354,7.9438,5199600.0
2010-09-08 12:55:00,9.44,9.44,9.43,9.43,2615200.0,7.9438,7.9438,7.9354,7.9354,2615200.0
2010-09-08 13:00:00,9.43,9.43,9.42,9.43,3396400.0,7.9354,7.9354,7.927,7.9354,3396400.0
2010-09-08 13:05:00,9.43,9.43,9.43,9.43,3967600.0,7.9354,7.9354,7.9354,7.9354,3967600.0
2010-09-08 13:10:00,9.43,9.43,9.42,9.42,4382000.0,7.9354,7.9354,7.927,7.927,4382000.0
2010-09-08 13:15:00,9.42,9.43,9.42,9.42,3141600.0,7.927,7.9354,7.927,7.927,3141600.0
2010-09-08 13:20:00,9.42,9.43,9.42,9.42,2444400.0,7.927,7.9354,7.927,7.927,2444400.0
2010-09-08 13:25:00,9.42,9.42,9.41,9.42,3290000.0,7.927,7.927,7.9186,7.927,3290000.0
2010-09-08 13:30:00,9.42,9.42,9.41,9.42,2777600.0,7.927,7.927,7.9186,7.927,2777600.0
2010-09-08 13:35:00,9.42,9.42,9.39,9.39,5961200.0,7.927,7.927,7.9017,7.9017,5961200.0
2010-09-08 13:40:00,9.39,9.4,9.39,9.39,7758800.0,7.9017,7.9102,7.9017,7.9017,7758800.0
2010-09-08 13:45:00,9.39,9.39,9.38,9.39,6154400.0,7.9017,7.9017,7.8933,7.9017,6154400.0
2010-09-08 13:50:00,9.39,9.4,9.38,9.38,3491600.0,7.9017,7.9102,7.8933,7.8933,3491600.0
2010-09-08 13:55:00,9.38,9.39,9.38,9.39,4589200.0,7.8933,7.9017,7.8933,7.9017,4589200.0
2010-09-08 14:00:00,9.39,9.39,9.37,9.38,10654000.0,7.9017,7.9017,7.8849,7.8933,10654000.0
2010-09-08 14:05:00,9.38,9.39,9.37,9.39,5720400.0,7.8933,7.9017,7.8849,7.9017,5720400.0
2010-09-08 14:10:00,9.38,9.39,9.37,9.39,4144000.0,7.8933,7.9017,7.8849,7.9017,4144000.0
2010-09-08 14:15:00,9.39,9.39,9.38,9.39,4258800.0,7.9017,7.9017,7.8933,7.9017,4258800.0
2010-09-08 14:20:00,9.39,9.4,9.39,9.4,5496400.0,7.9017,7.9102,7.9017,7.9102,5496400.0
2010-09-08 14:25:00,9.4,9.41,9.4,9.4,4359600.0,7.9102,7.9186,7.9102,7.9102,4359600.0
2010-09-08 14:30:00,9.4,9.42,9.4,9.41,4922400.0,7.9102,7.927,7.9102,7.9186,4922400.0
2010-09-08 14:35:00,9.41,9.41,9.4,9.41,2203600.0,7.9186,7.9186,7.9102,7.9186,2203600.0
2010-09-08 14:40:00,9.41,9.43,9.41,9.42,5068000.0,7.9186,7.9354,7.9186,7.927,5068000.0
2010-09-08 14:45:00,9.42,9.43,9.42,9.43,3698800.0,7.927,7.9354,7.927,7.9354,3698800.0
2010-09-08 14:50:00,9.43,9.43,9.42,9.42,4160800.0,7.9354,7.9354,7.927,7.927,4160800.0
2010-09-08 14:55:00,9.42,9.42,9.41,9.41,3124800.0,7.927,7.927,7.9186,7.9186,3124800.0
2010-09-08 15:00:00,9.41,9.43,9.41,9.43,7299600.0,7.9186,7.9354,7.9186,7.9354,7299600.0
2010-09-08 15:05:00,9.43,9.43,9.43,9.43,5642000.0,7.9354,7.9354,7.9354,7.9354,5642000.0
2010-09-08 15:10:00,9.43,9.43,9.41,9.42,4986800.0,7.9354,7.9354,7.9186,7.927,4986800.0
2010-09-08 15:15:00,9.42,9.43,9.42,9.42,3953600.0,7.927,7.9354,7.927,7.927,3953600.0
2010-09-08 15:20:00,9.42,9.43,9.41,9.41,5905200.0,7.927,7.9354,7.9186,7.9186,5905200.0
2010-09-08 15:25:00,9.41,9.42,9.4,9.4,6630400.0,7.9186,7.927,7.9102,7.9102,6630400.0
2010-09-08 15:30:00,9.4,9.41,9.4,9.4,5289200.0,7.9102,7.9186,7.9102,7.9102,5289200.0
2010-09-08 15:35:00,9.4,9.42,9.4,9.42,6202000.0,7.9102,7.927,7.9102,7.927,6202000.0
2010-09-08 15:40:00,9.41,9.42,9.39,9.39,8624000.0,7.9186,7.927,7.9017,7.9017,8624000.0
2010-09-08 15:45:00,9.39,9.4,9.39,9.39,7638400.0,7.9017,7.9102,7.9017,7.9017,7638400.0
2010-09-08 15:50:00,9.39,9.4,9.39,9.39,9041200.0,7.9017,7.9102,7.9017,7.9017,9041200.0
2010-09-08 15:55:00,9.39,9.39,9.37,9.39,14117600.0,7.9017,7.9017,7.8849,7.9017,14117600.0
2010-09-09 09:30:00,9.47,9.49,9.45,9.47,29366400.0,7.9691,7.9859,7.9522,7.9691,29366400.0
2010-09-09 09:35:00,9.47,9.48,9.45,9.47,12712000.0,7.9691,7.9775,7.9522,7.9691,12712000.0
2010-09-09 09:40:00,9.47,9.47,9.45,9.47,8587600.0,7.9691,7.9691,7.9522,7.9691,8587600.0
2010-09-09 09:45:00,9.47,9.49,9.46,9.48,10416000.0,7.9691,7.9859,7.9607,7.9775,10416000.0
2010-09-09 09:50:00,9.48,9.5,9.47,9.49,11785200.0,7.9775,7.9943,7.9691,7.9859,11785200.0
2010-09-09 09:55:00,9.49,9.5,9.48,9.49,11821600.0,7.9859,7.9943,7.9775,7.9859,11821600.0
2010-09-09 10:00:00,9.49,9.51,9.49,9.51,10855600.0,7.9859,8.0027,7.9859,8.0027,10855600.0
2010-09-09 10:05:00,9.51,9.52,9.49,9.49,9298800.0,8.0027,8.0111,7.9859,7.9859,9298800.0
2010-09-09 10:10:00,9.49,9.5,9.49,9.5,7501200.0,7.9859,7.9943,7.9859,7.9943,7501200.0
2010-09-09 10:15:00,9.5,9.51,9.49,9.51,7509600.0,7.9943,8.0027,7.9859,8.0027,7509600.0
2010-09-09 10:20:00,9.51,9.52,9.5,9.51,7078400.0,8.0027,8.0111,7.9943,8.0027,7078400.0
2010-09-09 10:25:00,9.51,9.52,9.5,9.52,6403600.0,8.0027,8.0111,7.9943,8.0111,6403600.0
2010-09-09 10:30:00,9.52,9.52,9.5,9.5,5065200.0,8.0111,8.0111,7.9943,7.9943,5065200.0
2010-09-09 10:35:00,9.5,9.5,9.48,9.5,7352800.0,7.9943,7.9943,7.9775,7.9943,7352800.0
2010-09-09 10:40:00,9.5,9.5,9.49,9.49,3659600.0,7.9943,7.9943,7.9859,7.9859,3659600.0
2010-09-09 10:45:00,9.49,9.51,9.49,9.51,5205200.0,7.9859,8.0027,7.9859,8.0027,5205200.0
2010-09-09 10:50:00,9.51,9.51,9.49,9.5,4460400.0,8.0027,8.0027,7.9859,7.9943,4460400.0
2010-09-09 10:55:00,9.5,9.51,9.49,9.49,3861200.0,7.9943,8.0027,7.9859,7.9859,3861200.0
2010-09-09 11:00:00,9.49,9.5,9.49,9.49,4709600.0,7.9859,7.9943,7.9859,7.9859,4709600.0
2010-09-09 11:05:00,9.49,9.5,9.48,9.49,2212000.0,7.9859,7.9943,7.9775,7.9859,2212000.0
2010-09-09 11:10:00,9.49,9.51,9.49,9.5,4992400.0,7.9859,8.0027,7.9859,7.9943,4992400.0
2010-09-09 11:15:00,9.5,9.51,9.5,9.5,2990400.0,7.9943,8.0027,7.9943,7.9943,2990400.0
2010-09-09 11:20:00,9.5,9.51,9.5,9.51,1783600.0,7.9943,8.0027,7.9943,8.0027,1783600.0
2010-09-09 11:25:00,9.51,9.51,9.51,9.51,3987200.0,8.0027,8.0027,8.0027,8.0027,3987200.0
2010-09-09 11:30:00,9.51,9.51,9.5,9.51,3264800.0,8.0027,8.0027,7.9943,8.0027,3264800.0
2010-09-09 11:35:00,9.51,9.51,9.51,9.51,1626800.0,8.0027,8.0027,8.0027,8.0027,1626800.0
2010-09-09 11:40:00,9.51,9.51,9.5,9.51,1895600.0,8.0027,8.0027,7.9943,8.0027,1895600.0
2010-09-09 11:45:00,9.51,9.51,9.5,9.51,1422400.0,8.0027,8.0027,7.9943,8.0027,1422400.0
2010-09-09 11:50:00,9.51,9.51,9.51,9.51,3066000.0,8.0027,8.0027,8.0027,8.0027,3066000.0
2010-09-09 11:55:00,9.51,9.51,9.5,9.51,3497200.0,8.0027,8.0027,7.9943,8.0027,3497200.0
2010-09-09 12:00:00,9.51,9.51,9.5,9.5,4093600.0,8.0027,8.0027,7.9943,7.9943,4093600.0
2010-09-09 12:05:00,9.5,9.5,9.5,9.5,2091600.0,7.9943,7.9943,7.9943,7.9943,2091600.0
2010-09-09 12:10:00,9.5,9.5,9.5,9.5,1940400.0,7.9943,7.9943,7.9943,7.9943,1940400.0
2010-09-09 12:15:00,9.5,9.5,9.49,9.5,3962000.0,7.9943,7.9943,7.9859,7.9943,3962000.0
2010-09-09 12:20:00,9.5,9.5,9.5,9.5,1470000.0,7.9943,7.9943,7.9943,7.9943,1470000.0
2010-09-09 12:25:00,9.5,9.5,9.5,9.5,1461600.0,7.9943,7.9943,7.9943,7.9943,1461600.0
2010-09-09 12:30:00,9.5,9.51,9.5,9.5,1349600.0,7.9943,8.0027,7.9943,7.9943,1349600.0
2010-09-09 12:35:00,9.5,9.51,9.5,9.51,2069200.0,7.9943,8.0027,7.9943,8.0027,2069200.0
2010-09-09 12:40:00,9.51,9.51,9.51,9.51,2167200.0,8.0027,8.0027,8.0027,8.0027,2167200.0
2010-09-09 12:45:00,9.51,9.51,9.5,9.5,3074400.0,8.0027,8.0027,7.9943,7.9943,3074400.0
2010-09-09 12:50:00,9.5,9.5,9.49,9.5,3589600.0,7.9943,7.9943,7.9859,7.9943,3589600.0
2010-09-09 12:55:00,9.5,9.5,9.48,9.48,5009200.0,7.9943,7.9943,7.9775,7.9775,5009200.0
2010-09-09 13:00:00,9.48,9.48,9.47,9.48,6378400.0,7.9775,7.9775,7.9691,7.9775,6378400.0
2010-09-09 13:05:00,9.48,9.48,9.45,9.45,10281600.0,7.9775,7.9775,7.9522,7.9522,10281600.0
2010-09-09 13:10:00,9.45,9.45,9.44,9.44,6582800.0,7.9522,7.9522,7.9438,7.9438,6582800.0
2010-09-09 13:15:00,9.44,9.45,9.43,9.45,7655200.0,7.9438,7.9522,7.9354,7.9522,7655200.0
2010-09-09 13:20:00,9.45,9.46,9.45,9.46,4121600.0,7.9522,7.9607,7.9522,7.9607,4121600.0
2010-09-09 13:25:00,9.46,9.46,9.43,9.43,4578000.0,7.9607,7.9607,7.9354,7.9354,4578000.0
2010-09-09 13:30:00,9.43,9.44,9.4,9.42,12093200.0,7.9354,7.9438,7.9102,7.927,12093200.0
2010-09-09 13:35:00,9.42,9.44,9.42,9.43,5555200.0,7.927,7.9438,7.927,7.9354,5555200.0
2010-09-09 13:40:00,9.43,9.44,9.43,9.43,3390800.0,7.9354,7.9438,7.9354,7.9354,3390800.0
2010-09-09 13:45:00,9.43,9.44,9.42,9.44,4256000.0,7.9354,7.9438,7.927,7.9438,4256000.0
2010-09-09 13:50:00,9.44,9.45,9.43,9.44,4001200.0,7.9438,7.9522,7.9354,7.9438,4001200.0
2010-09-09 13:55:00,9.45,9.45,9.42,9.43,5454400.0,7.9522,7.9522,7.927,7.9354,5454400.0
2010-09-09 14:00:00,9.43,9.44,9.43,9.44,2830800.0,7.9354,7.9438,7.9354,7.9438,2830800.0
2010-09-09 14:05:00,9.44,9.44,9.43,9.44,3203200.0,7.9438,7.9438,7.9354,7.9438,3203200.0
2010-09-09 14:10:00,9.44,9.44,9.43,9.44,3712800.0,7.9438,7.9438,7.9354,7.9438,3712800.0
2010-09-09 14:15:00,9.44,9.44,9.42,9.43,3290000.0,7.9438,7.9438,7.927,7.9354,3290000.0
2010-09-09 14:20:00,9.43,9.44,9.43,9.43,1750000.0,7.9354,7.9438,7.9354,7.9354,1750000.0
2010-09-09 14:25:00,9.43,9.45,9.43,9.44,3290000.0,7.9354,7.9522,7.9354,7.9438,3290000.0
2010-09-09 14:30:00,9.44,9.45,9.43,9.45,3108000.0,7.9438,7.9522,7.9354,7.9522,3108000.0
2010-09-09 14:35:00,9.45,9.46,9.45,9.45,4989600.0,7.9522,7.9607,7.9522,7.9522,4989600.0
2010-09-09 14:40:00,9.45,9.46,9.44,9.45,2144800.0,7.9522,7.9607,7.9438,7.9522,2144800.0
2010-09-09 14:45:00,9.45,9.46,9.45,9.46,2508800.0,7.9522,7.9607,7.9522,7.9607,2508800.0
2010-09-09 14:50:00,9.46,9.46,9.45,9.45,2147600.0,7.9607,7.9607,7.9522,7.9522,2147600.0
2010-09-09 14:55:00,9.45,9.46,9.45,9.46,2808400.0,7.9522,7.9607,7.9522,7.9607,2808400.0
2010-09-09 15:00:00,9.46,9.46,9.46,9.46,2542400.0,7.9607,7.9607,7.9607,7.9607,2542400.0
2010-09-09 15:05:00,9.46,9.47,9.46,9.46,3656800.0,7.9607,7.9691,7.9607,7.9607,3656800.0
2010-09-09 15:10:00,9.46,9.46,9.46,9.46,2318400.0,7.9607,7.9607,7.9607,7.9607,2318400.0
2010-09-09 15:15:00,9.46,9.46,9.46,9.46,3001600.0,7.9607,7.9607,7.9607,7.9607,3001600.0
2010-09-09 15:20:00,9.46,9.46,9.46,9.46,3295600.0,7.9607,7.9607,7.9607,7.9607,3295600.0
2010-09-09 15:25:00,9.46,9.46,9.45,9.46,2548000.0,7.9607,7.9607,7.9522,7.9607,2548000.0
2010-09-09 15:30:00,9.46,9.46,9.45,9.46,2391200.0,7.9607,7.9607,7.9522,7.9607,2391200.0
2010-09-09 15:35:00,9.46,9.46,9.45,9.45,4998000.0,7.9607,7.9607,7.9522,7.9522,4998000.0
2010-09-09 15:40:00,9.45,9.46,9.44,9.44,6092800.0,7.9522,7.9607,7.9438,7.9438,6092800.0
2010-09-09 15:45:00,9.44,9.44,9.42,9.42,9167200.0,7.9438,7.9438,7.927,7.927,9167200.0
2010-09-09 15:50:00,9.42,9.42,9.4,9.4,13067600.0,7.927,7.927,7.9102,7.9102,13067600.0
2010-09-09 15:55:00,9.4,9.41,9.39,9.4,13308400.0,7.9102,7.9186,7.9017,7.9102,13308400.0
2010-09-10 09:30:00,9.4,9.41,9.35,9.35,25124400.0,7.9102,7.9186,7.8681,7.8681,25124400.0
2010-09-10 09:35:00,9.35,9.36,9.34,9.35,18569600.0,7.8681,7.8765,7.8597,7.8681,18569600.0
2010-09-10 09:40:00,9.34,9.39,9.34,9.37,16041200.0,7.8597,7.9017,7.8597,7.8849,16041200.0
2010-09-10 09:45:00,9.37,9.4,9.36,9.4,9228800.0,7.8849,7.9102,7.8765,7.9102,9228800.0
2010-09-10 09:50:00,9.39,9.41,9.39,9.4,12076400.0,7.9017,7.9186,7.9017,7.9102,12076400.0
2010-09-10 09:55:00,9.4,9.42,9.38,9.38,10581200.0,7.9102,7.927,7.8933,7.8933,10581200.0
2010-09-10 10:00:00,9.38,9.39,9.37,9.39,8915200.0,7.8933,7.9017,7.8849,7.9017,8915200.0
2010-09-10 10:05:00,9.39,9.4,9.38,9.39,5454400.0,7.9017,7.9102,7.8933,7.9017,5454400.0
2010-09-10 10:10:00,9.39,9.41,9.39,9.4,5986400.0,7.9017,7.9186,7.9017,7.9102,5986400.0
2010-09-10 10:15:00,9.4,9.41,9.39,9.4,3763200.0,7.9102,7.9186,7.9017,7.9102,3763200.0
2010-09-10 10:20:00,9.41,9.43,9.4,9.43,10200400.0,7.9186,7.9354,7.9102,7.9354,10200400.0
2010-09-10 10:25:00,9.43,9.43,9.42,9.43,4160800.0,7.9354,7.9354,7.927,7.9354,4160800.0
2010-09-10 10:30:00,9.43,9.45,9.42,9.42,10010000.0,7.9354,7.9522,7.927,7.927,10010000.0
2010-09-10 10:35:00,9.42,9.43,9.42,9.43,2595600.0,7.927,7.9354,7.927,7.9354,2595600.0
2010-09-10 10:40:00,9.43,9.43,9.42,9.42,5185600.0,7.9354,7.9354,7.927,7.927,5185600.0
2010-09-10 10:45:00,9.42,9.42,9.41,9.42,3707200.0,7.927,7.927,7.9186,7.927,3707200.0
2010-09-10 10:50:00,9.42,9.43,9.42,9.43,4130000.0,7.927,7.9354,7.927,7.9354,4130000.0
2010-09-10 10:55:00,9.42,9.44,9.42,9.44,3071600.0,7.927,7.9438,7.927,7.9438,3071600.0
2010-09-10 11:00:00,9.44,9.45,9.44,9.44,3656800.0,7.9438,7.9522,7.9438,7.9438,3656800.0
2010-09-10 11:05:00,9.44,9.44,9.42,9.42,4214000.0,7.9438,7.9438,7.927,7.927,4214000.0
2010-09-10 11:10:00,9.42,9.43,9.42,9.42,2153200.0,7.927,7.9354,7.927,7.927,2153200.0
2010-09-10 11:15:00,9.42,9.42,9.41,9.42,3914400.0,7.927,7.927,7.9186,7.927,3914400.0
2010-09-10 11:20:00,9.42,9.42,9.4,9.41,2436000.0,7.927,7.927,7.9102,7.9186,2436000.0
2010-09-10 11:25:00,9.41,9.42,9.41,9.42,3746400.0,7.9186,7.927,7.9186,7.927,3746400.0
2010-09-10 11:30:00,9.42,9.43,9.41,9.42,2234400.0,7.927,7.9354,7.9186,7.927,2234400.0
2010-09-10 11:35:00,9.42,9.42,9.42,9.42,1500800.0,7.927,7.927,7.927,7.927,1500800.0
2010-09-10 11:40:00,9.42,9.42,9.41,9.42,1436400.0,7.927,7.927,7.9186,7.927,1436400.0
2010-09-10 11:45:00,9.41,9.42,9.41,9.41,1604400.0,7.9186,7.927,7.9186,7.9186,1604400.0
2010-09-10 11:50:00,9.41,9.42,9.41,9.41,3001600.0,7.9186,7.927,7.9186,7.9186,3001600.0
2010-09-10 11:55:00,9.41,9.41,9.39,9.4,4718000.0,7.9186,7.9186,7.9017,7.9102,4718000.0
2010-09-10 12:00:00,9.4,9.4,9.38,9.39,3962000.0,7.9102,7.9102,7.8933,7.9017,3962000.0
2010-09-10 12:05:00,9.39,9.39,9.37,9.37,4390400.0,7.9017,7.9017,7.8849,7.8849,4390400.0
2010-09-10 12:10:00,9.37,9.38,9.36,9.38,5698000.0,7.8849,7.8933,7.8765,7.8933,5698000.0
2010-09-10 12:15:00,9.37,9.38,9.37,9.38,2931600.0,7.8849,7.8933,7.8849,7.8933,2931600.0
2010-09-10 12:20:00,9.38,9.39,9.37,9.39,5166000.0,7.8933,7.9017,7.8849,7.9017,5166000.0
2010-09-10 12:25:00,9.39,9.39,9.38,9.38,1506400.0,7.9017,7.9017,7.8933,7.8933,1506400.0
2010-09-10 12:30:00,9.38,9.38,9.36,9.37,3785600.0,7.8933,7.8933,7.8765,7.8849,3785600.0
2010-09-10 12:35:00,9.37,9.37,9.36,9.36,2604000.0,7.8849,7.8849,7.8765,7.8765,2604000.0
2010-09-10 12:40:00,9.37,9.37,9.36,9.37,4359600.0,7.8849,7.8849,7.8765,7.8849,4359600.0
2010-09-10 12:45:00,9.37,9.39,9.37,9.38,4046000.0,7.8849,7.9017,7.8849,7.8933,4046000.0
2010-09-10 12:50:00,9.38,9.39,9.38,9.39,2438800.0,7.8933,7.9017,7.8933,7.9017,2438800.0
2010-09-10 12:55:00,9.39,9.39,9.38,9.38,2030000.0,7.9017,7.9017,7.8933,7.8933,2030000.0
2010-09-10 13:00:00,9.38,9.39,9.38,9.38,2441600.0,7.8933,7.9017,7.8933,7.8933,2441600.0
2010-09-10 13:05:00,9.38,9.39,9.38,9.38,3175200.0,7.8933,7.9017,7.8933,7.8933,3175200.0
2010-09-10 13:10:00,9.38,9.39,9.38,9.39,2592800.0,7.8933,7.9017,7.8933,7.9017,2592800.0
2010-09-10 13:15:00,9.39,9.39,9.38,9.39,2567600.0,7.9017,7.9017,7.8933,7.9017,2567600.0
2010-09-10 13:20:00,9.39,9.39,9.37,9.37,3068800.0,7.9017,7.9017,7.8849,7.8849,3068800.0
2010-09-10 13:25:00,9.37,9.39,9.37,9.38,1523200.0,7.8849,7.9017,7.8849,7.8933,1523200.0
2010-09-10 13:30:00,9.38,9.39,9.38,9.39,3654000.0,7.8933,7.9017,7.8933,7.9017,3654000.0
2010-09-10 13:35:00,9.39,9.39,9.39,9.39,3948000.0,7.9017,7.9017,7.9017,7.9017,3948000.0
2010-09-10 13:40:00,9.39,9.39,9.38,9.39,3586800.0,7.9017,7.9017,7.8933,7.9017,3586800.0
2010-09-10 13:45:00,9.38,9.39,9.38,9.39,2422000.0,7.8933,7.9017,7.8933,7.9017,2422000.0
2010-09-10 13:50:00,9.39,9.39,9.39,9.39,1702400.0,7.9017,7.9017,7.9017,7.9017,1702400.0
2010-09-10 13:55:00,9.39,9.39,9.38,9.39,1638000.0,7.9017,7.9017,7.8933,7.9017,1638000.0
2010-09-10 14:00:00,9.39,9.39,9.38,9.39,1554000.0,7.9017,7.9017,7.8933,7.9017,1554000.0
2010-09-10 14:05:00,9.39,9.4,9.39,9.4,5723200.0,7.9017,7.9102,7.9017,7.9102,5723200.0
2010-09-10 14:10:00,9.4,9.41,9.4,9.4,4127200.0,7.9102,7.9186,7.9102,7.9102,4127200.0
2010-09-10 14:15:00,9.4,9.4,9.4,9.4,3402000.0,7.9102,7.9102,7.9102,7.9102,3402000.0
2010-09-10 14:20:00,9.4,9.4,9.39,9.4,2830800.0,7.9102,7.9102,7.9017,7.9102,2830800.0
2010-09-10 14:25:00,9.4,9.41,9.4,9.41,5034400.0,7.9102,7.9186,7.9102,7.9186,5034400.0
2010-09-10 14:30:00,9.41,9.42,9.41,9.41,3480400.0,7.9186,7.927,7.9186,7.9186,3480400.0
2010-09-10 14:35:00,9.41,9.42,9.41,9.42,4331600.0,7.9186,7.927,7.9186,7.927,4331600.0
2010-09-10 14:40:00,9.42,9.42,9.41,9.42,3920000.0,7.927,7.927,7.9186,7.927,3920000.0
2010-09-10 14:45:00,9.42,9.42,9.41,9.41,2545200.0,7.927,7.927,7.9186,7.9186,2545200.0
2010-09-10 14:50:00,9.41,9.42,9.41,9.42,2676800.0,7.9186,7.927,7.9186,7.927,2676800.0
2010-09-10 14:55:00,9.42,9.42,9.41,9.42,1388800.0,7.927,7.927,7.9186,7.927,1388800.0
2010-09-10 15:00:00,9.42,9.42,9.41,9.41,3746400.0,7.927,7.927,7.9186,7.9186,3746400.0
2010-09-10 15:05:00,9.41,9.42,9.41,9.41,2889600.0,7.9186,7.927,7.9186,7.9186,2889600.0
2010-09-10 15:10:00,9.41,9.42,9.41,9.41,2310000.0,7.9186,7.927,7.9186,7.9186,2310000.0
2010-09-10 15:15:00,9.41,9.42,9.41,9.42,4368000.0,7.9186,7.927,7.9186,7.927,4368000.0
2010-09-10 15:20:00,9.42,9.42,9.41,9.41,2450000.0,7.927,7.927,7.9186,7.9186,2450000.0
2010-09-10 15:25:00,9.41,9.42,9.41,9.42,3514000.0,7.9186,7.927,7.9186,7.927,3514000.0
2010-09-10 15:30:00,9.42,9.42,9.42,9.42,4508000.0,7.927,7.927,7.927,7.927,4508000.0
2010-09-10 15:35:00,9.42,9.42,9.4,9.4,5238800.0,7.927,7.927,7.9102,7.9102,5238800.0
2010-09-10 15:40:00,9.4,9.4,9.39,9.4,5572000.0,7.9102,7.9102,7.9017,7.9102,5572000.0
2010-09-10 15:45:00,9.4,9.4,9.39,9.4,7425600.0,7.9102,7.9102,7.9017,7.9102,7425600.0
2010-09-10 15:50:00,9.4,9.4,9.39,9.4,5661600.0,7.9102,7.9102,7.9017,7.9102,5661600.0
2010-09-10 15:55:00,9.4,9.41,9.39,9.41,10715600.0,7.9102,7.9186,7.9017,7.9186,10715600.0
2010-09-13 09:30:00,9.5,9.52,9.49,9.51,21296800.0,7.9943,8.0111,7.9859,8.0027,21296800.0
2010-09-13 09:35:00,9.51,9.54,9.51,9.54,16601200.0,8.0027,8.028,8.0027,8.028,16601200.0
2010-09-13 09:40:00,9.54,9.57,9.54,9.55,18611600.0,8.028,8.0532,8.028,8.0364,18611600.0
2010-09-13 09:45:00,9.56,9.57,9.55,9.55,13798400.0,8.0448,8.0532,8.0364,8.0364,13798400.0
2010-09-13 09:50:00,9.55,9.56,9.54,9.55,7683200.0,8.0364,8.0448,8.028,8.0364,7683200.0
2010-09-13 09:55:00,9.55,9.56,9.54,9.55,6568800.0,8.0364,8.0448,8.028,8.0364,6568800.0
2010-09-13 10:00:00,9.55,9.56,9.55,9.56,6722800.0,8.0364,8.0448,8.0364,8.0448,6722800.0
2010-09-13 10:05:00,9.56,9.57,9.56,9.57,10872400.0,8.0448,8.0532,8.0448,8.0532,10872400.0
2010-09-13 10:10:00,9.57,9.57,9.56,9.56,5157600.0,8.0532,8.0532,8.0448,8.0448,5157600.0
2010-09-13 10:15:00,9.56,9.56,9.56,9.56,4160800.0,8.0448,8.0448,8.0448,8.0448,4160800.0
2010-09-13 10:20:00,9.56,9.57,9.56,9.56,3822000.0,8.0448,8.0532,8.0448,8.0448,3822000.0
2010-09-13 10:25:00,9.57,9.57,9.56,9.56,3024000.0,8.0532,8.0532,8.0448,8.0448,3024000.0
2010-09-13 10:30:00,9.56,9.57,9.56,9.57,7940800.0,8.0448,8.0532,8.0448,8.0532,7940800.0
2010-09-13 10:35:00,9.57,9.58,9.56,9.57,9041200.0,8.0532,8.0616,8.0448,8.0532,9041200.0
2010-09-13 10:40:00,9.57,9.58,9.57,9.58,8719200.0,8.0532,8.0616,8.0532,8.0616,8719200.0
2010-09-13 10:45:00,9.58,9.58,9.57,9.58,4790800.0,8.0616,8.0616,8.0532,8.0616,4790800.0
2010-09-13 10:50:00,9.58,9.58,9.57,9.57,4334400.0,8.0616,8.0616,8.0532,8.0532,4334400.0
2010-09-13 10:55:00,9.57,9.58,9.57,9.57,4457600.0,8.0532,8.0616,8.0532,8.0532,4457600.0
2010-09-13 11:00:00,9.57,9.57,9.57,9.57,2578800.0,8.0532,8.0532,8.0532,8.0532,2578800.0
2010-09-13 11:05:00,9.57,9.57,9.57,9.57,2287600.0,8.0532,8.0532,8.0532,8.0532,2287600.0
2010-09-13 11:10:00,9.57,9.57,9.56,9.56,4284000.0,8.0532,8.0532,8.0448,8.0448,4284000.0
2010-09-13 11:15:00,9.57,9.57,9.56,9.57,2534000.0,8.0532,8.0532,8.0448,8.0532,2534000.0
2010-09-13 11:20:00,9.57,9.57,9.56,9.56,2436000.0,8.0532,8.0532,8.0448,8.0448,2436000.0
2010-09-13 11:25:00,9.56,9.57,9.56,9.56,2077600.0,8.0448,8.0532,8.0448,8.0448,2077600.0
2010-09-13 11:30:00,9.56,9.57,9.55,9.55,5163200.0,8.0448,8.0532,8.0364,8.0364,5163200.0
2010-09-13 11:35:00,9.55,9.56,9.55,9.56,4085200.0,8.0364,8.0448,8.0364,8.0448,4085200.0
2010-09-13 11:40:00,9.56,9.56,9.55,9.55,3169600.0,8.0448,8.0448,8.0364,8.0364,3169600.0
2010-09-13 11:45:00,9.55,9.55,9.54,9.54,3122000.0,8.0364,8.0364,8.028,8.028,3122000.0
2010-09-13 11:50:00,9.54,9.54,9.54,9.54,2590000.0,8.028,8.028,8.028,8.028,2590000.0
2010-09-13 11:55:00,9.54,9.55,9.54,9.55,2620800.0,8.028,8.0364,8.028,8.0364,2620800.0
2010-09-13 12:00:00,9.55,9.55,9.54,9.54,3463600.0,8.0364,8.0364,8.028,8.028,3463600.0
2010-09-13 12:05:00,9.54,9.54,9.54,9.54,3130400.0,8.028,8.028,8.028,8.028,3130400.0
2010-09-13 12:10:00,9.54,9.55,9.54,9.54,2536800.0,8.028,8.0364,8.028,8.028,2536800.0
2010-09-13 12:15:00,9.54,9.54,9.53,9.54,4877600.0,8.028,8.028,8.0196,8.028,4877600.0
2010-09-13 12:20:00,9.54,9.54,9.52,9.53,5037200.0,8.028,8.028,8.0111,8.0196,5037200.0
2010-09-13 12:25:00,9.53,9.53,9.53,9.53,2046800.0,8.0196,8.0196,8.0196,8.0196,2046800.0
2010-09-13 12:30:00,9.53,9.53,9.52,9.53,3250800.0,8.0196,8.0196,8.0111,8.0196,3250800.0
2010-09-13 12:35:00,9.53,9.54,9.53,9.54,3539200.0,8.0196,8.028,8.0196,8.028,3539200.0
2010-09-13 12:40:00,9.54,9.54,9.53,9.54,3354400.0,8.028,8.028,8.0196,8.028,3354400.0
2010-09-13 12:45:00,9.54,9.54,9.53,9.53,2088800.0,8.028,8.028,8.0196,8.0196,2088800.0
2010-09-13 12:50:00,9.53,9.53,9.53,9.53,1979600.0,8.0196,8.0196,8.0196,8.0196,1979600.0
2010-09-13 12:55:00,9.53,9.54,9.53,9.53,1517600.0,8.0196,8.028,8.0196,8.0196,1517600.0
2010-09-13 13:00:00,9.54,9.54,9.53,9.54,2332400.0,8.028,8.028,8.0196,8.028,2332400.0
2010-09-13 13:05:00,9.54,9.54,9.53,9.54,943600.0,8.028,8.028,8.0196,8.028,943600.0
2010-09-13 13:10:00,9.54,9.55,9.54,9.54,1621200.0,8.028,8.0364,8.028,8.028,1621200.0
2010-09-13 13:15:00,9.54,9.54,9.54,9.54,1694000.0,8.028,8.028,8.028,8.028,1694000.0
2010-09-13 13:20:00,9.54,9.55,9.54,9.55,4561200.0,8.028,8.0364,8.028,8.0364,4561200.0
2010-09-13 13:25:00,9.55,9.56,9.55,9.55,3970400.0,8.0364,8.0448,8.0364,8.0364,3970400.0
2010-09-13 13:30:00,9.55,9.55,9.54,9.54,2951200.0,8.0364,8.0364,8.028,8.028,2951200.0
2010-09-13 13:35:00,9.54,9.55,9.54,9.54,1974000.0,8.028,8.0364,8.028,8.028,1974000.0
2010-09-13 13:40:00,9.54,9.55,9.53,9.53,2405200.0,8.028,8.0364,8.0196,8.0196,2405200.0
2010-09-13 13:45:00,9.53,9.54,9.53,9.54,2368800.0,8.0196,8.028,8.0196,8.028,2368800.0
2010-09-13 13:50:00,9.54,9.54,9.54,9.54,1285200.0,8.028,8.028,8.028,8.028,1285200.0
2010-09-13 13:55:00,9.54,9.54,9.53,9.54,1537200.0,8.028,8.028,8.0196,8.028,1537200.0
2010-09-13 14:00:00,9.54,9.54,9.53,9.53,2942800.0,8.028,8.028,8.0196,8.0196,2942800.0
2010-09-13 14:05:00,9.53,9.53,9.53,9.53,2374400.0,8.0196,8.0196,8.0196,8.0196,2374400.0
2010-09-13 14:10:00,9.53,9.53,9.53,9.53,1461600.0,8.0196,8.0196,8.0196,8.0196,1461600.0
2010-09-13 14:15:00,9.53,9.54,9.53,9.54,2626400.0,8.0196,8.028,8.0196,8.028,2626400.0
2010-09-13 14:20:00,9.54,9.54,9.54,9.54,2497600.0,8.028,8.028,8.028,8.028,2497600.0
2010-09-13 14:25:00,9.54,9.55,9.54,9.54,2514400.0,8.028,8.0364,8.028,8.028,2514400.0
2010-09-13 14:30:00,9.54,9.55,9.54,9.54,1526000.0,8.028,8.0364,8.028,8.028,1526000.0
2010-09-13 14:35:00,9.54,9.54,9.54,9.54,954800.0,8.028,8.028,8.028,8.028,954800.0
2010-09-13 14:40:00,9.54,9.54,9.54,9.54,1626800.0,8.028,8.028,8.028,8.028,1626800.0
2010-09-13 14:45:00,9.54,9.55,9.54,9.54,3858400.0,8.028,8.0364,8.028,8.028,3858400.0
2010-09-13 14:50:00,9.54,9.54,9.54,9.54,1635200.0,8.028,8.028,8.028,8.028,1635200.0
2010-09-13 14:55:00,9.54,9.54,9.54,9.54,1173200.0,8.028,8.028,8.028,8.028,1173200.0
2010-09-13 15:00:00,9.54,9.54,9.53,9.54,3248000.0,8.028,8.028,8.0196,8.028,3248000.0
2010-09-13 15:05:00,9.54,9.54,9.53,9.53,3897600.0,8.028,8.028,8.0196,8.0196,3897600.0
2010-09-13 15:10:00,9.53,9.53,9.53,9.53,4586400.0,8.0196,8.0196,8.0196,8.0196,4586400.0
2010-09-13 15:15:00,9.53,9.53,9.53,9.53,2016000.0,8.0196,8.0196,8.0196,8.0196,2016000.0
2010-09-13 15:20:00,9.53,9.54,9.53,9.54,4706800.0,8.0196,8.028,8.0196,8.028,4706800.0
2010-09-13 15:25:00,9.53,9.54,9.53,9.53,6434400.0,8.0196,8.028,8.0196,8.0196,6434400.0
2010-09-13 15:30:00,9.53,9.53,9.53,9.53,3556000.0,8.0196,8.0196,8.0196,8.0196,3556000.0
2010-09-13 15:35:00,9.53,9.54,9.53,9.54,5219200.0,8.0196,8.028,8.0196,8.028,5219200.0
2010-09-13 15:40:00,9.54,9.55,9.53,9.55,7462000.0,8.028,8.0364,8.0196,8.0364,7462000.0
2010-09-13 15:45:00,9.55,9.55,9.54,9.54,6756400.0,8.0364,8.0364,8.028,8.028,6756400.0
2010-09-13 15:50:00,9.54,9.55,9.54,9.55,9214800.0,8.028,8.0364,8.028,8.0364,9214800.0
2010-09-13 15:55:00,9.55,9.55,9.54,9.55,14691600.0,8.0364,8.0364,8.028,8.0364,14691600.0
2010-09-14 09:30:00,9.51,9.53,9.5,9.51,14560000.0,8.0027,8.0196,7.9943,8.0027,14560000.0
2010-09-14 09:35:00,9.51,9.52,9.48,9.52,13482000.0,8.0027,8.0111,7.9775,8.0111,13482000.0
2010-09-14 09:40:00,9.52,9.53,9.51,9.52,11102000.0,8.0111,8.0196,8.0027,8.0111,11102000.0
2010-09-14 09:45:00,9.52,9.54,9.52,9.54,14100800.0,8.0111,8.028,8.0111,8.028,14100800.0
2010-09-14 09:50:00,9.54,9.56,9.53,9.55,10679200.0,8.028,8.0448,8.0196,8.0364,10679200.0
2010-09-14 09:55:00,9.55,9.56,9.54,9.56,5986400.0,8.0364,8.0448,8.028,8.0448,5986400.0
2010-09-14 10:00:00,9.56,9.56,9.54,9.55,9508800.0,8.0448,8.0448,8.028,8.0364,9508800.0
2010-09-14 10:05:00,9.55,9.55,9.52,9.53,8495200.0,8.0364,8.0364,8.0111,8.0196,8495200.0
2010-09-14 10:10:00,9.53,9.53,9.52,9.52,5278000.0,8.0196,8.0196,8.0111,8.0111,5278000.0
2010-09-14 10:15:00,9.52,9.54,9.52,9.54,5034400.0,8.0111,8.028,8.0111,8.028,5034400.0
2010-09-14 10:20:00,9.55,9.55,9.53,9.54,4723600.0,8.0364,8.0364,8.0196,8.028,4723600.0
2010-09-14 10:25:00,9.54,9.56,9.54,9.55,5670000.0,8.028,8.0448,8.028,8.0364,5670000.0
2010-09-14 10:30:00,9.55,9.56,9.54,9.55,7873600.0,8.0364,8.0448,8.028,8.0364,7873600.0
2010-09-14 10:35:00,9.55,9.56,9.54,9.54,3598000.0,8.0364,8.0448,8.028,8.028,3598000.0
2010-09-14 10:40:00,9.54,9.56,9.54,9.55,2632000.0,8.028,8.0448,8.028,8.0364,2632000.0
2010-09-14 10:45:00,9.55,9.58,9.55,9.57,10133200.0,8.0364,8.0616,8.0364,8.0532,10133200.0
2010-09-14 10:50:00,9.57,9.57,9.56,9.57,4975600.0,8.0532,8.0532,8.0448,8.0532,4975600.0
2010-09-14 10:55:00,9.57,9.57,9.57,9.57,3250800.0,8.0532,8.0532,8.0532,8.0532,3250800.0
2010-09-14 11:00:00,9.57,9.58,9.57,9.57,6246800.0,8.0532,8.0616,8.0532,8.0532,6246800.0
2010-09-14 11:05:00,9.57,9.59,9.57,9.59,5213600.0,8.0532,8.07,8.0532,8.07,5213600.0
2010-09-14 11:10:00,9.59,9.59,9.58,9.59,5908000.0,8.07,8.07,8.0616,8.07,5908000.0
2010-09-14 11:15:00,9.59,9.59,9.58,9.58,6988800.0,8.07,8.07,8.0616,8.0616,6988800.0
2010-09-14 11:20:00,9.58,9.59,9.58,9.58,3178000.0,8.0616,8.07,8.0616,8.0616,3178000.0
2010-09-14 11:25:00,9.58,9.59,9.58,9.58,2584400.0,8.0616,8.07,8.0616,8.0616,2584400.0
2010-09-14 11:30:00,9.58,9.59,9.58,9.59,4331600.0,8.0616,8.07,8.0616,8.07,4331600.0
2010-09-14 11:35:00,9.58,9.59,9.57,9.58,4704000.0,8.0616,8.07,8.0532,8.0616,4704000.0
2010-09-14 11:40:00,9.58,9.59,9.58,9.59,3354400.0,8.0616,8.07,8.0616,8.07,3354400.0
2010-09-14 11:45:00,9.59,9.59,9.58,9.58,3365600.0,8.07,8.07,8.0616,8.0616,3365600.0
2010-09-14 11:50:00,9.59,9.59,9.58,9.58,2150400.0,8.07,8.07,8.0616,8.0616,2150400.0
2010-09-14 11:55:00,9.58,9.59,9.58,9.59,4821600.0,8.0616,8.07,8.0616,8.07,4821600.0
2010-09-14 12:00:00,9.59,9.6,9.58,9.6,7229600.0,8.07,8.0785,8.0616,8.0785,7229600.0
2010-09-14 12:05:00,9.59,9.6,9.59,9.6,6591200.0,8.07,8.0785,8.07,8.0785,6591200.0
2010-09-14 12:10:00,9.6,9.6,9.6,9.6,3166800.0,8.0785,8.0785,8.0785,8.0785,3166800.0
2010-09-14 12:15:00,9.6,9.61,9.6,9.6,2587200.0,8.0785,8.0869,8.0785,8.0785,2587200.0
2010-09-14 12:20:00,9.6,9.61,9.6,9.61,5129600.0,8.0785,8.0869,8.0785,8.0869,5129600.0
2010-09-14 12:25:00,9.61,9.61,9.6,9.6,3150000.0,8.0869,8.0869,8.0785,8.0785,3150000.0
2010-09-14 12:30:00,9.61,9.61,9.59,9.6,5160400.0,8.0869,8.0869,8.07,8.0785,5160400.0
2010-09-14 12:35:00,9.6,9.6,9.59,9.6,2668400.0,8.0785,8.0785,8.07,8.0785,2668400.0
2010-09-14 12:40:00,9.6,9.6,9.59,9.6,1705200.0,8.0785,8.0785,8.07,8.0785,1705200.0
2010-09-14 12:45:00,9.6,9.6,9.58,9.58,4191600.0,8.0785,8.0785,8.0616,8.0616,4191600.0
2010-09-14 12:50:00,9.58,9.59,9.58,9.59,4866400.0,8.0616,8.07,8.0616,8.07,4866400.0
2010-09-14 12:55:00,9.59,9.59,9.58,9.58,4076800.0,8.07,8.07,8.0616,8.0616,4076800.0
2010-09-14 13:00:00,9.58,9.59,9.58,9.59,1596000.0,8.0616,8.07,8.0616,8.07,1596000.0
2010-09-14 13:05:00,9.59,9.59,9.59,9.59,1363600.0,8.07,8.07,8.07,8.07,1363600.0
2010-09-14 13:10:00,9.59,9.59,9.59,9.59,1792000.0,8.07,8.07,8.07,8.07,1792000.0
2010-09-14 13:15:00,9.59,9.59,9.58,9.58,1926400.0,8.07,8.07,8.0616,8.0616,1926400.0
2010-09-14 13:20:00,9.58,9.59,9.57,9.58,3253600.0,8.0616,8.07,8.0532,8.0616,3253600.0
2010-09-14 13:25:00,9.58,9.58,9.56,9.57,4712400.0,8.0616,8.0616,8.0448,8.0532,4712400.0
2010-09-14 13:30:00,9.57,9.58,9.57,9.57,2858800.0,8.0532,8.0616,8.0532,8.0532,2858800.0
2010-09-14 13:35:00,9.57,9.58,9.57,9.57,2108400.0,8.0532,8.0616,8.0532,8.0532,2108400.0
2010-09-14 13:40:00,9.57,9.58,9.56,9.56,1946000.0,8.0532,8.0616,8.0448,8.0448,1946000.0
2010-09-14 13:45:00,9.57,9.57,9.56,9.56,3374000.0,8.0532,8.0532,8.0448,8.0448,3374000.0
2010-09-14 13:50:00,9.56,9.58,9.56,9.58,2321200.0,8.0448,8.0616,8.0448,8.0616,2321200.0
2010-09-14 13:55:00,9.58,9.59,9.57,9.59,5866000.0,8.0616,8.07,8.0532,8.07,5866000.0
2010-09-14 14:00:00,9.59,9.59,9.58,9.59,3060400.0,8.07,8.07,8.0616,8.07,3060400.0
2010-09-14 14:05:00,9.59,9.59,9.58,9.58,4267200.0,8.07,8.07,8.0616,8.0616,4267200.0
2010-09-14 14:10:00,9.58,9.59,9.57,9.58,3575600.0,8.0616,8.07,8.0532,8.0616,3575600.0
2010-09-14 14:15:00,9.58,9.59,9.58,9.58,2044000.0,8.0616,8.07,8.0616,8.0616,2044000.0
2010-09-14 14:20:00,9.58,9.59,9.58,9.59,3897600.0,8.0616,8.07,8.0616,8.07,3897600.0
2010-09-14 14:25:00,9.59,9.59,9.58,9.58,3306800.0,8.07,8.07,8.0616,8.0616,3306800.0
2010-09-14 14:30:00,9.58,9.58,9.58,9.58,2542400.0,8.0616,8.0616,8.0616,8.0616,2542400.0
2010-09-14 14:35:00,9.58,9.59,9.58,9.59,4625600.0,8.0616,8.07,8.0616,8.07,4625600.0
2010-09-14 14:40:00,9.59,9.6,9.59,9.59,3788400.0,8.07,8.0785,8.07,8.07,3788400.0
2010-09-14 14:45:00,9.59,9.6,9.59,9.59,3497200.0,8.07,8.0785,8.07,8.07,3497200.0
2010-09-14 14:50:00,9.59,9.61,9.59,9.61,4440800.0,8.07,8.0869,8.07,8.0869,4440800.0
2010-09-14 14:55:00,9.61,9.61,9.59,9.6,3334800.0,8.0869,8.0869,8.07,8.0785,3334800.0
2010-09-14 15:00:00,9.6,9.6,9.6,9.6,2763600.0,8.0785,8.0785,8.0785,8.0785,2763600.0
2010-09-14 15:05:00,9.6,9.6,9.59,9.6,3659600.0,8.0785,8.0785,8.07,8.0785,3659600.0
2010-09-14 15:10:00,9.6,9.6,9.59,9.59,3670800.0,8.0785,8.0785,8.07,8.07,3670800.0
2010-09-14 15:15:00,9.59,9.59,9.58,9.58,3539200.0,8.07,8.07,8.0616,8.0616,3539200.0
2010-09-14 15:20:00,9.58,9.6,9.58,9.6,4396000.0,8.0616,8.0785,8.0616,8.0785,4396000.0
2010-09-14 15:25:00,9.6,9.6,9.59,9.59,2329600.0,8.0785,8.0785,8.07,8.07,2329600.0
2010-09-14 15:30:00,9.59,9.6,9.59,9.59,3628800.0,8.07,8.0785,8.07,8.07,3628800.0
2010-09-14 15:35:00,9.59,9.6,9.59,9.6,4471600.0,8.07,8.0785,8.07,8.0785,4471600.0
2010-09-14 15:40:00,9.59,9.6,9.57,9.58,7170800.0,8.07,8.0785,8.0532,8.0616,7170800.0
2010-09-14 15:45:00,9.58,9.58,9.57,9.58,8778000.0,8.0616,8.0616,8.0532,8.0616,8778000.0
2010-09-14 15:50:00,9.58,9.58,9.56,9.57,8727600.0,8.0616,8.0616,8.0448,8.0532,8727600.0
2010-09-14 15:55:00,9.57,9.57,9.56,9.57,11225200.0,8.0532,8.0532,8.0448,8.0532,11225200.0
2010-09-15 09:30:00,9.58,9.6,9.57,9.59,16844800.0,8.0616,8.0785,8.0532,8.07,16844800.0
2010-09-15 09:35:00,9.6,9.6,9.58,9.58,9797200.0,8.0785,8.0785,8.0616,8.0616,9797200.0
2010-09-15 09:40:00,9.58,9.59,9.57,9.58,9500400.0,8.0616,8.07,8.0532,8.0616,9500400.0
2010-09-15 09:45:00,9.58,9.62,9.57,9.61,13417600.0,8.0616,8.0953,8.0532,8.0869,13417600.0
2010-09-15 09:50:00,9.61,9.63,9.61,9.63,12672800.0,8.0869,8.1037,8.0869,8.1037,12672800.0
2010-09-15 09:55:00,9.63,9.63,9.61,9.62,9072000.0,8.1037,8.1037,8.0869,8.0953,9072000.0
2010-09-15 10:00:00,9.62,9.63,9.6,9.6,11611600.0,8.0953,8.1037,8.0785,8.0785,11611600.0
2010-09-15 10:05:00,9.6,9.63,9.6,9.63,9416400.0,8.0785,8.1037,8.0785,8.1037,9416400.0
2010-09-15 10:10:00,9.63,9.63,9.62,9.63,6921600.0,8.1037,8.1037,8.0953,8.1037,6921600.0
2010-09-15 10:15:00,9.63,9.64,9.63,9.63,8302000.0,8.1037,8.1121,8.1037,8.1037,8302000.0
2010-09-15 10:20:00,9.63,9.64,9.62,9.63,6798400.0,8.1037,8.1121,8.0953,8.1037,6798400.0
2010-09-15 10:25:00,9.63,9.63,9.62,9.62,3942400.0,8.1037,8.1037,8.0953,8.0953,3942400.0
2010-09-15 10:30:00,9.62,9.64,9.62,9.63,5656000.0,8.0953,8.1121,8.0953,8.1037,5656000.0
2010-09-15 10:35:00,9.63,9.63,9.62,9.62,5891200.0,8.1037,8.1037,8.0953,8.0953,5891200.0
2010-09-15 10:40:00,9.62,9.63,9.62,9.63,4410000.0,8.0953,8.1037,8.0953,8.1037,4410000.0
2010-09-15 10:45:00,9.63,9.63,9.62,9.62,3796800.0,8.1037,8.1037,8.0953,8.0953,3796800.0
2010-09-15 10:50:00,9.62,9.62,9.62,9.62,3606400.0,8.0953,8.0953,8.0953,8.0953,3606400.0
2010-09-15 10:55:00,9.62,9.64,9.62,9.63,5798800.0,8.0953,8.1121,8.0953,8.1037,5798800.0
2010-09-15 11:00:00,9.63,9.63,9.62,9.62,3836000.0,8.1037,8.1037,8.0953,8.0953,3836000.0
2010-09-15 11:05:00,9.62,9.63,9.61,9.62,5572000.0,8.0953,8.1037,8.0869,8.0953,5572000.0
2010-09-15 11:10:00,9.62,9.62,9.61,9.62,4611600.0,8.0953,8.0953,8.0869,8.0953,4611600.0
2010-09-15 11:15:00,9.62,9.62,9.61,9.61,5090400.0,8.0953,8.0953,8.0869,8.0869,5090400.0
2010-09-15 11:20:00,9.61,9.62,9.61,9.61,4062800.0,8.0869,8.0953,8.0869,8.0869,4062800.0
2010-09-15 11:25:00,9.62,9.62,9.61,9.61,2192400.0,8.0953,8.0953,8.0869,8.0869,2192400.0
2010-09-15 11:30:00,9.61,9.62,9.61,9.61,2265200.0,8.0869,8.0953,8.0869,8.0869,2265200.0
2010-09-15 11:35:00,9.61,9.62,9.61,9.62,4424000.0,8.0869,8.0953,8.0869,8.0953,4424000.0
2010-09-15 11:40:00,9.62,9.62,9.62,9.62,1576400.0,8.0953,8.0953,8.0953,8.0953,1576400.0
2010-09-15 11:45:00,9.62,9.63,9.62,9.62,2010400.0,8.0953,8.1037,8.0953,8.0953,2010400.0
2010-09-15 11:50:00,9.62,9.63,9.62,9.62,2430400.0,8.0953,8.1037,8.0953,8.0953,2430400.0
2010-09-15 11:55:00,9.63,9.63,9.62,9.62,2665600.0,8.1037,8.1037,8.0953,8.0953,2665600.0
2010-09-15 12:00:00,9.62,9.63,9.62,9.63,4888800.0,8.0953,8.1037,8.0953,8.1037,4888800.0
2010-09-15 12:05:00,9.63,9.64,9.63,9.63,4054400.0,8.1037,8.1121,8.1037,8.1037,4054400.0
2010-09-15 12:10:00,9.63,9.64,9.63,9.63,2531200.0,8.1037,8.1121,8.1037,8.1037,2531200.0
2010-09-15 12:15:00,9.63,9.63,9.62,9.63,2637600.0,8.1037,8.1037,8.0953,8.1037,2637600.0
2010-09-15 12:20:00,9.63,9.63,9.63,9.63,1789200.0,8.1037,8.1037,8.1037,8.1037,1789200.0
2010-09-15 12:25:00,9.63,9.64,9.63,9.64,3962000.0,8.1037,8.1121,8.1037,8.1121,3962000.0
2010-09-15 12:30:00,9.64,9.64,9.63,9.63,2416400.0,8.1121,8.1121,8.1037,8.1037,2416400.0
2010-09-15 12:35:00,9.63,9.64,9.63,9.64,1240400.0,8.1037,8.1121,8.1037,8.1121,1240400.0
2010-09-15 12:40:00,9.64,9.64,9.63,9.63,3542000.0,8.1121,8.1121,8.1037,8.1037,3542000.0
2010-09-15 12:45:00,9.63,9.63,9.63,9.63,2237200.0,8.1037,8.1037,8.1037,8.1037,2237200.0
2010-09-15 12:50:00,9.63,9.63,9.63,9.63,1338400.0,8.1037,8.1037,8.1037,8.1037,1338400.0
2010-09-15 12:55:00,9.63,9.64,9.63,9.64,4510800.0,8.1037,8.1121,8.1037,8.1121,4510800.0
2010-09-15 13:00:00,9.64,9.64,9.64,9.64,2447200.0,8.1121,8.1121,8.1121,8.1121,2447200.0
2010-09-15 13:05:00,9.64,9.64,9.64,9.64,3875200.0,8.1121,8.1121,8.1121,8.1121,3875200.0
2010-09-15 13:10:00,9.64,9.64,9.64,9.64,2934400.0,8.1121,8.1121,8.1121,8.1121,2934400.0
2010-09-15 13:15:00,9.64,9.64,9.64,9.64,2665600.0,8.1121,8.1121,8.1121,8.1121,2665600.0
2010-09-15 13:20:00,9.64,9.64,9.64,9.64,2564800.0,8.1121,8.1121,8.1121,8.1121,2564800.0
2010-09-15 13:25:00,9.64,9.64,9.63,9.63,3119200.0,8.1121,8.1121,8.1037,8.1037,3119200.0
2010-09-15 13:30:00,9.64,9.64,9.63,9.64,2046800.0,8.1121,8.1121,8.1037,8.1121,2046800.0
2010-09-15 13:35:00,9.64,9.64,9.64,9.64,1612800.0,8.1121,8.1121,8.1121,8.1121,1612800.0
2010-09-15 13:40:00,9.64,9.64,9.64,9.64,2032800.0,8.1121,8.1121,8.1121,8.1121,2032800.0
2010-09-15 13:45:00,9.64,9.64,9.64,9.64,1638000.0,8.1121,8.1121,8.1121,8.1121,1638000.0
2010-09-15 13:50:00,9.64,9.64,9.64,9.64,2562000.0,8.1121,8.1121,8.1121,8.1121,2562000.0
2010-09-15 13:55:00,9.64,9.64,9.64,9.64,2945600.0,8.1121,8.1121,8.1121,8.1121,2945600.0
2010-09-15 14:00:00,9.64,9.64,9.64,9.64,2212000.0,8.1121,8.1121,8.1121,8.1121,2212000.0
2010-09-15 14:05:00,9.64,9.64,9.64,9.64,2380000.0,8.1121,8.1121,8.1121,8.1121,2380000.0
2010-09-15 14:10:00,9.64,9.64,9.64,9.64,2906400.0,8.1121,8.1121,8.1121,8.1121,2906400.0
2010-09-15 14:15:00,9.64,9.64,9.63,9.63,4118800.0,8.1121,8.1121,8.1037,8.1037,4118800.0
2010-09-15 14:20:00,9.63,9.64,9.63,9.63,2690800.0,8.1037,8.1121,8.1037,8.1037,2690800.0
2010-09-15 14:25:00,9.63,9.64,9.63,9.63,1825600.0,8.1037,8.1121,8.1037,8.1037,1825600.0
2010-09-15 14:30:00,9.63,9.64,9.63,9.63,4272800.0,8.1037,8.1121,8.1037,8.1037,4272800.0
2010-09-15 14:35:00,9.63,9.63,9.63,9.63,3452400.0,8.1037,8.1037,8.1037,8.1037,3452400.0
2010-09-15 14:40:00,9.63,9.63,9.63,9.63,3651200.0,8.1037,8.1037,8.1037,8.1037,3651200.0
2010-09-15 14:45:00,9.63,9.64,9.63,9.63,3113600.0,8.1037,8.1121,8.1037,8.1037,3113600.0
2010-09-15 14:50:00,9.63,9.64,9.63,9.64,5524400.0,8.1037,8.1121,8.1037,8.1121,5524400.0
2010-09-15 14:55:00,9.64,9.64,9.64,9.64,10155600.0,8.1121,8.1121,8.1121,8.1121,10155600.0
2010-09-15 15:00:00,9.64,9.64,9.64,9.64,3049200.0,8.1121,8.1121,8.1121,8.1121,3049200.0
2010-09-15 15:05:00,9.64,9.64,9.64,9.64,3816400.0,8.1121,8.1121,8.1121,8.1121,3816400.0
2010-09-15 15:10:00,9.64,9.65,9.64,9.65,12345200.0,8.1121,8.1205,8.1121,8.1205,12345200.0
2010-09-15 15:15:00,9.65,9.65,9.63,9.64,5768000.0,8.1205,8.1205,8.1037,8.1121,5768000.0
2010-09-15 15:20:00,9.64,9.65,9.63,9.64,5667200.0,8.1121,8.1205,8.1037,8.1121,5667200.0
2010-09-15 15:25:00,9.65,9.65,9.64,9.65,12009200.0,8.1205,8.1205,8.1121,8.1205,12009200.0
2010-09-15 15:30:00,9.65,9.66,9.65,9.65,7294000.0,8.1205,8.129,8.1205,8.1205,7294000.0
2010-09-15 15:35:00,9.65,9.65,9.65,9.65,5975200.0,8.1205,8.1205,8.1205,8.1205,5975200.0
2010-09-15 15:40:00,9.65,9.65,9.65,9.65,5678400.0,8.1205,8.1205,8.1205,8.1205,5678400.0
2010-09-15 15:45:00,9.65,9.65,9.64,9.65,8691200.0,8.1205,8.1205,8.1121,8.1205,8691200.0
2010-09-15 15:50:00,9.65,9.65,9.64,9.65,8142400.0,8.1205,8.1205,8.1121,8.1205,8142400.0
2010-09-15 15:55:00,9.65,9.65,9.65,9.65,12840800.0,8.1205,8.1205,8.1205,8.1205,12840800.0
2010-09-16 09:30:00,9.65,9.68,9.65,9.67,16245600.0,8.1205,8.1458,8.1205,8.1374,16245600.0
2010-09-16 09:35:00,9.67,9.68,9.66,9.67,9889600.0,8.1374,8.1458,8.129,8.1374,9889600.0
2010-09-16 09:40:00,9.67,9.68,9.65,9.65,12882800.0,8.1374,8.1458,8.1205,8.1205,12882800.0
2010-09-16 09:45:00,9.65,9.65,9.63,9.65,11477200.0,8.1205,8.1205,8.1037,8.1205,11477200.0
2010-09-16 09:50:00,9.65,9.67,9.65,9.67,9461200.0,8.1205,8.1374,8.1205,8.1374,9461200.0
2010-09-16 09:55:00,9.67,9.67,9.66,9.67,5199600.0,8.1374,8.1374,8.129,8.1374,5199600.0
2010-09-16 10:00:00,9.66,9.68,9.64,9.67,16441600.0,8.129,8.1458,8.1121,8.1374,16441600.0
2010-09-16 10:05:00,9.67,9.68,9.66,9.67,10410400.0,8.1374,8.1458,8.129,8.1374,10410400.0
2010-09-16 10:10:00,9.67,9.67,9.66,9.66,6249600.0,8.1374,8.1374,8.129,8.129,6249600.0
2010-09-16 10:15:00,9.66,9.67,9.66,9.66,6319600.0,8.129,8.1374,8.129,8.129,6319600.0
2010-09-16 10:20:00,9.66,9.68,9.66,9.67,9046800.0,8.129,8.1458,8.129,8.1374,9046800.0
2010-09-16 10:25:00,9.67,9.7,9.67,9.69,17273200.0,8.1374,8.1626,8.1374,8.1542,17273200.0
2010-09-16 10:30:00,9.69,9.69,9.68,9.68,6627600.0,8.1542,8.1542,8.1458,8.1458,6627600.0
2010-09-16 10:35:00,9.68,9.7,9.68,9.69,8736000.0,8.1458,8.1626,8.1458,8.1542,8736000.0
2010-09-16 10:40:00,9.69,9.71,9.69,9.71,8257200.0,8.1542,8.171,8.1542,8.171,8257200.0
2010-09-16 10:45:00,9.7,9.71,9.7,9.71,6666800.0,8.1626,8.171,8.1626,8.171,6666800.0
2010-09-16 10:50:00,9.71,9.72,9.71,9.71,7352800.0,8.171,8.1794,8.171,8.171,7352800.0
2010-09-16 10:55:00,9.71,9.73,9.71,9.72,7033600.0,8.171,8.1879,8.171,8.1794,7033600.0
2010-09-16 11:00:00,9.72,9.72,9.71,9.72,4852400.0,8.1794,8.1794,8.171,8.1794,4852400.0
2010-09-16 11:05:00,9.72,9.73,9.72,9.73,28742000.0,8.1794,8.1879,8.1794,8.1879,28742000.0
2010-09-16 11:10:00,9.73,9.73,9.72,9.72,4544400.0,8.1879,8.1879,8.1794,8.1794,4544400.0
2010-09-16 11:15:00,9.72,9.72,9.72,9.72,4830000.0,8.1794,8.1794,8.1794,8.1794,4830000.0
2010-09-16 11:20:00,9.72,9.72,9.71,9.72,4359600.0,8.1794,8.1794,8.171,8.1794,4359600.0
2010-09-16 11:25:00,9.72,9.72,9.7,9.71,4648000.0,8.1794,8.1794,8.1626,8.171,4648000.0
2010-09-16 11:30:00,9.71,9.71,9.71,9.71,3491600.0,8.171,8.171,8.171,8.171,3491600.0
2010-09-16 11:35:00,9.71,9.72,9.71,9.72,4018000.0,8.171,8.1794,8.171,8.1794,4018000.0
2010-09-16 11:40:00,9.72,9.72,9.71,9.72,2595600.0,8.1794,8.1794,8.171,8.1794,2595600.0
2010-09-16 11:45:00,9.72,9.72,9.71,9.71,1512000.0,8.1794,8.1794,8.171,8.171,1512000.0
2010-09-16 11:50:00,9.71,9.72,9.71,9.72,1876000.0,8.171,8.1794,8.171,8.1794,1876000.0
2010-09-16 11:55:00,9.72,9.73,9.72,9.72,4692800.0,8.1794,8.1879,8.1794,8.1794,4692800.0
2010-09-16 12:00:00,9.72,9.73,9.72,9.73,3830400.0,8.1794,8.1879,8.1794,8.1879,3830400.0
2010-09-16 12:05:00,9.73,9.73,9.72,9.72,2867200.0,8.1879,8.1879,8.1794,8.1794,2867200.0
2010-09-16 12:10:00,9.72,9.72,9.72,9.72,4897200.0,8.1794,8.1794,8.1794,8.1794,4897200.0
2010-09-16 12:15:00,9.72,9.72,9.71,9.72,5300400.0,8.1794,8.1794,8.171,8.1794,5300400.0
2010-09-16 12:20:00,9.72,9.72,9.72,9.72,1845200.0,8.1794,8.1794,8.1794,8.1794,1845200.0
2010-09-16 12:25:00,9.72,9.72,9.71,9.72,3449600.0,8.1794,8.1794,8.171,8.1794,3449600.0
2010-09-16 12:30:00,9.72,9.72,9.72,9.72,3404800.0,8.1794,8.1794,8.1794,8.1794,3404800.0
2010-09-16 12:35:00,9.72,9.72,9.72,9.72,1178800.0,8.1794,8.1794,8.1794,8.1794,1178800.0
2010-09-16 12:40:00,9.72,9.72,9.72,9.72,3474800.0,8.1794,8.1794,8.1794,8.1794,3474800.0
2010-09-16 12:45:00,9.72,9.72,9.72,9.72,1458800.0,8.1794,8.1794,8.1794,8.1794,1458800.0
2010-09-16 12:50:00,9.72,9.73,9.72,9.73,2035600.0,8.1794,8.1879,8.1794,8.1879,2035600.0
2010-09-16 12:55:00,9.73,9.73,9.72,9.73,2511600.0,8.1879,8.1879,8.1794,8.1879,2511600.0
2010-09-16 13:00:00,9.73,9.73,9.72,9.73,2147600.0,8.1879,8.1879,8.1794,8.1879,2147600.0
2010-09-16 13:05:00,9.73,9.73,9.72,9.73,1988000.0,8.1879,8.1879,8.1794,8.1879,1988000.0
2010-09-16 13:10:00,9.73,9.73,9.72,9.73,4757200.0,8.1879,8.1879,8.1794,8.1879,4757200.0
2010-09-16 13:15:00,9.73,9.73,9.72,9.72,4474400.0,8.1879,8.1879,8.1794,8.1794,4474400.0
2010-09-16 13:20:00,9.72,9.72,9.72,9.72,2475200.0,8.1794,8.1794,8.1794,8.1794,2475200.0
2010-09-16 13:25:00,9.72,9.72,9.72,9.72,1761200.0,8.1794,8.1794,8.1794,8.1794,1761200.0
2010-09-16 13:30:00,9.72,9.72,9.72,9.72,2998800.0,8.1794,8.1794,8.1794,8.1794,2998800.0
2010-09-16 13:35:00,9.72,9.72,9.72,9.72,1456000.0,8.1794,8.1794,8.1794,8.1794,1456000.0
2010-09-16 13:40:00,9.72,9.73,9.72,9.72,2618000.0,8.1794,8.1879,8.1794,8.1794,2618000.0
2010-09-16 13:45:00,9.72,9.73,9.72,9.73,1965600.0,8.1794,8.1879,8.1794,8.1879,1965600.0
2010-09-16 13:50:00,9.73,9.73,9.72,9.72,2528400.0,8.1879,8.1879,8.1794,8.1794,2528400.0
2010-09-16 13:55:00,9.72,9.72,9.71,9.72,5437600.0,8.1794,8.1794,8.171,8.1794,5437600.0
2010-09-16 14:00:00,9.72,9.73,9.72,9.72,3656800.0,8.1794,8.1879,8.1794,8.1794,3656800.0
2010-09-16 14:05:00,9.72,9.72,9.72,9.72,2436000.0,8.1794,8.1794,8.1794,8.1794,2436000.0
2010-09-16 14:10:00,9.72,9.74,9.72,9.74,5233200.0,8.1794,8.1963,8.1794,8.1963,5233200.0
2010-09-16 14:15:00,9.73,9.74,9.73,9.73,4452000.0,8.1879,8.1963,8.1879,8.1879,4452000.0
2010-09-16 14:20:00,9.73,9.74,9.73,9.74,4362400.0,8.1879,8.1963,8.1879,8.1963,4362400.0
2010-09-16 14:25:00,9.74,9.75,9.74,9.75,6619200.0,8.1963,8.2047,8.1963,8.2047,6619200.0
2010-09-16 14:30:00,9.75,9.75,9.74,9.75,5686800.0,8.2047,8.2047,8.1963,8.2047,5686800.0
2010-09-16 14:35:00,9.75,9.77,9.75,9.77,10390800.0,8.2047,8.2215,8.2047,8.2215,10390800.0
2010-09-16 14:40:00,9.77,9.81,9.76,9.8,30892400.0,8.2215,8.2552,8.2131,8.2468,30892400.0
2010-09-16 14:45:00,9.8,9.81,9.8,9.81,21453600.0,8.2468,8.2552,8.2468,8.2552,21453600.0
2010-09-16 14:50:00,9.81,9.81,9.8,9.81,11936400.0,8.2552,8.2552,8.2468,8.2552,11936400.0
2010-09-16 14:55:00,9.81,9.82,9.8,9.81,11141200.0,8.2552,8.2636,8.2468,8.2552,11141200.0
2010-09-16 15:00:00,9.81,9.82,9.8,9.81,9063600.0,8.2552,8.2636,8.2468,8.2552,9063600.0
2010-09-16 15:05:00,9.81,9.82,9.81,9.82,9055200.0,8.2552,8.2636,8.2552,8.2636,9055200.0
2010-09-16 15:10:00,9.82,9.82,9.81,9.82,8688400.0,8.2636,8.2636,8.2552,8.2636,8688400.0
2010-09-16 15:15:00,9.82,9.84,9.82,9.84,24430000.0,8.2636,8.2804,8.2636,8.2804,24430000.0
2010-09-16 15:20:00,9.84,9.84,9.83,9.84,13188000.0,8.2804,8.2804,8.272,8.2804,13188000.0
2010-09-16 15:25:00,9.84,9.85,9.83,9.85,14798000.0,8.2804,8.2888,8.272,8.2888,14798000.0
2010-09-16 15:30:00,9.85,9.86,9.85,9.86,16318400.0,8.2888,8.2973,8.2888,8.2973,16318400.0
2010-09-16 15:35:00,9.86,9.86,9.85,9.86,11631200.0,8.2973,8.2973,8.2888,8.2973,11631200.0
2010-09-16 15:40:00,9.86,9.86,9.85,9.85,14033600.0,8.2973,8.2973,8.2888,8.2888,14033600.0
2010-09-16 15:45:00,9.85,9.85,9.84,9.85,11295200.0,8.2888,8.2888,8.2804,8.2888,11295200.0
2010-09-16 15:50:00,9.85,9.88,9.85,9.88,22649200.0,8.2888,8.3141,8.2888,8.3141,22649200.0
2010-09-16 15:55:00,9.88,9.88,9.87,9.88,21336000.0,8.3141,8.3141,8.3057,8.3141,21336000.0
2010-09-17 09:30:00,9.92,9.93,9.89,9.91,88214000.0,8.3477,8.3562,8.3225,8.3393,88214000.0
2010-09-17 09:35:00,9.91,9.92,9.85,9.85,23864400.0,8.3393,8.3477,8.2888,8.2888,23864400.0
2010-09-17 09:40:00,9.85,9.87,9.83,9.83,23542400.0,8.2888,8.3057,8.272,8.272,23542400.0
2010-09-17 09:45:00,9.83,9.85,9.81,9.84,25502400.0,8.272,8.2888,8.2552,8.2804,25502400.0
2010-09-17 09:50:00,9.84,9.84,9.81,9.82,16147600.0,8.2804,8.2804,8.2552,8.2636,16147600.0
2010-09-17 09:55:00,9.82,9.83,9.77,9.79,24794000.0,8.2636,8.272,8.2215,8.2383,24794000.0
2010-09-17 10:00:00,9.79,9.81,9.78,9.81,14921200.0,8.2383,8.2552,8.2299,8.2552,14921200.0
2010-09-17 10:05:00,9.81,9.83,9.81,9.83,15758400.0,8.2552,8.272,8.2552,8.272,15758400.0
2010-09-17 10:10:00,9.83,9.83,9.81,9.82,10091200.0,8.272,8.272,8.2552,8.2636,10091200.0
2010-09-17 10:15:00,9.82,9.83,9.81,9.82,7935200.0,8.2636,8.272,8.2552,8.2636,7935200.0
2010-09-17 10:20:00,9.82,9.83,9.82,9.82,7207200.0,8.2636,8.272,8.2636,8.2636,7207200.0
2010-09-17 10:25:00,9.82,9.84,9.82,9.83,6302800.0,8.2636,8.2804,8.2636,8.272,6302800.0
2010-09-17 10:30:00,9.83,9.83,9.81,9.82,5745600.0,8.272,8.272,8.2552,8.2636,5745600.0
2010-09-17 10:35:00,9.82,9.83,9.82,9.83,4810400.0,8.2636,8.272,8.2636,8.272,4810400.0
2010-09-17 10:40:00,9.83,9.84,9.83,9.84,5591600.0,8.272,8.2804,8.272,8.2804,5591600.0
2010-09-17 10:45:00,9.84,9.85,9.84,9.85,6865600.0,8.2804,8.2888,8.2804,8.2888,6865600.0
2010-09-17 10:50:00,9.85,9.85,9.84,9.84,4541600.0,8.2888,8.2888,8.2804,8.2804,4541600.0
2010-09-17 10:55:00,9.84,9.86,9.84,9.86,7154000.0,8.2804,8.2973,8.2804,8.2973,7154000.0
2010-09-17 11:00:00,9.85,9.87,9.85,9.87,8122800.0,8.2888,8.3057,8.2888,8.3057,8122800.0
2010-09-17 11:05:00,9.87,9.89,9.87,9.88,11398800.0,8.3057,8.3225,8.3057,8.3141,11398800.0
2010-09-17 11:10:00,9.88,9.88,9.87,9.87,5555200.0,8.3141,8.3141,8.3057,8.3057,5555200.0
2010-09-17 11:15:00,9.87,9.87,9.85,9.85,6641600.0,8.3057,8.3057,8.2888,8.2888,6641600.0
2010-09-17 11:20:00,9.85,9.86,9.85,9.85,4118800.0,8.2888,8.2973,8.2888,8.2888,4118800.0
2010-09-17 11:25:00,9.85,9.85,9.83,9.84,6983200.0,8.2888,8.2888,8.272,8.2804,6983200.0
2010-09-17 11:30:00,9.83,9.85,9.83,9.85,4813200.0,8.272,8.2888,8.272,8.2888,4813200.0
2010-09-17 11:35:00,9.85,9.85,9.83,9.84,3136000.0,8.2888,8.2888,8.272,8.2804,3136000.0
2010-09-17 11:40:00,9.84,9.85,9.84,9.84,2114000.0,8.2804,8.2888,8.2804,8.2804,2114000.0
2010-09-17 11:45:00,9.84,9.85,9.84,9.84,2794400.0,8.2804,8.2888,8.2804,8.2804,2794400.0
2010-09-17 11:50:00,9.84,9.85,9.84,9.85,4088000.0,8.2804,8.2888,8.2804,8.2888,4088000.0
2010-09-17 11:55:00,9.85,9.85,9.85,9.85,2931600.0,8.2888,8.2888,8.2888,8.2888,2931600.0
2010-09-17 12:00:00,9.85,9.86,9.85,9.86,3010000.0,8.2888,8.2973,8.2888,8.2973,3010000.0
2010-09-17 12:05:00,9.86,9.86,9.85,9.85,2441600.0,8.2973,8.2973,8.2888,8.2888,2441600.0
2010-09-17 12:10:00,9.86,9.86,9.85,9.86,2209200.0,8.2973,8.2973,8.2888,8.2973,2209200.0
2010-09-17 12:15:00,9.86,9.86,9.86,9.86,2763600.0,8.2973,8.2973,8.2973,8.2973,2763600.0
2010-09-17 12:20:00,9.86,9.86,9.85,9.86,1632400.0,8.2973,8.2973,8.2888,8.2973,1632400.0
2010-09-17 12:25:00,9.86,9.87,9.86,9.87,4012400.0,8.2973,8.3057,8.2973,8.3057,4012400.0
2010-09-17 12:30:00,9.87,9.88,9.87,9.87,3393600.0,8.3057,8.3141,8.3057,8.3057,3393600.0
2010-09-17 12:35:00,9.87,9.87,9.87,9.87,2212000.0,8.3057,8.3057,8.3057,8.3057,2212000.0
2010-09-17 12:40:00,9.87,9.87,9.86,9.86,3421600.0,8.3057,8.3057,8.2973,8.2973,3421600.0
2010-09-17 12:45:00,9.86,9.86,9.85,9.85,3074400.0,8.2973,8.2973,8.2888,8.2888,3074400.0
2010-09-17 12:50:00,9.85,9.86,9.85,9.85,4407200.0,8.2888,8.2973,8.2888,8.2888,4407200.0
2010-09-17 12:55:00,9.85,9.86,9.85,9.85,3108000.0,8.2888,8.2973,8.2888,8.2888,3108000.0
2010-09-17 13:00:00,9.85,9.86,9.85,9.85,2080400.0,8.2888,8.2973,8.2888,8.2888,2080400.0
2010-09-17 13:05:00,9.85,9.86,9.84,9.84,3855600.0,8.2888,8.2973,8.2804,8.2804,3855600.0
2010-09-17 13:10:00,9.84,9.84,9.82,9.83,5656000.0,8.2804,8.2804,8.2636,8.272,5656000.0
2010-09-17 13:15:00,9.83,9.83,9.82,9.82,3883600.0,8.272,8.272,8.2636,8.2636,3883600.0
2010-09-17 13:20:00,9.83,9.83,9.82,9.83,2982000.0,8.272,8.272,8.2636,8.272,2982000.0
2010-09-17 13:25:00,9.83,9.83,9.82,9.83,2130800.0,8.272,8.272,8.2636,8.272,2130800.0
2010-09-17 13:30:00,9.83,9.84,9.83,9.84,2170000.0,8.272,8.2804,8.272,8.2804,2170000.0
2010-09-17 13:35:00,9.84,9.84,9.84,9.84,1307600.0,8.2804,8.2804,8.2804,8.2804,1307600.0
2010-09-17 13:40:00,9.84,9.84,9.83,9.84,2360400.0,8.2804,8.2804,8.272,8.2804,2360400.0
2010-09-17 13:45:00,9.84,9.85,9.84,9.84,1447600.0,8.2804,8.2888,8.2804,8.2804,1447600.0
2010-09-17 13:50:00,9.84,9.85,9.84,9.85,2287600.0,8.2804,8.2888,8.2804,8.2888,2287600.0
2010-09-17 13:55:00,9.85,9.86,9.85,9.85,2903600.0,8.2888,8.2973,8.2888,8.2888,2903600.0
2010-09-17 14:00:00,9.85,9.85,9.84,9.84,2590000.0,8.2888,8.2888,8.2804,8.2804,2590000.0
2010-09-17 14:05:00,9.84,9.85,9.84,9.85,1615600.0,8.2804,8.2888,8.2804,8.2888,1615600.0
2010-09-17 14:10:00,9.85,9.86,9.85,9.86,4510800.0,8.2888,8.2973,8.2888,8.2973,4510800.0
2010-09-17 14:15:00,9.86,9.86,9.85,9.85,1769600.0,8.2973,8.2973,8.2888,8.2888,1769600.0
2010-09-17 14:20:00,9.85,9.86,9.84,9.85,2830800.0,8.2888,8.2973,8.2804,8.2888,2830800.0
2010-09-17 14:25:00,9.85,9.85,9.84,9.85,6554800.0,8.2888,8.2888,8.2804,8.2888,6554800.0
2010-09-17 14:30:00,9.85,9.86,9.84,9.85,1761200.0,8.2888,8.2973,8.2804,8.2888,1761200.0
2010-09-17 14:35:00,9.85,9.86,9.85,9.85,3371200.0,8.2888,8.2973,8.2888,8.2888,3371200.0
2010-09-17 14:40:00,9.85,9.86,9.85,9.86,2654400.0,8.2888,8.2973,8.2888,8.2973,2654400.0
2010-09-17 14:45:00,9.86,9.86,9.85,9.85,3102400.0,8.2973,8.2973,8.2888,8.2888,3102400.0
2010-09-17 14:50:00,9.85,9.86,9.85,9.86,3074400.0,8.2888,8.2973,8.2888,8.2973,3074400.0
2010-09-17 14:55:00,9.86,9.86,9.85,9.85,1800400.0,8.2973,8.2973,8.2888,8.2888,1800400.0
2010-09-17 15:00:00,9.85,9.86,9.84,9.84,3301200.0,8.2888,8.2973,8.2804,8.2804,3301200.0
2010-09-17 15:05:00,9.84,9.84,9.84,9.84,5048400.0,8.2804,8.2804,8.2804,8.2804,5048400.0
2010-09-17 15:10:00,9.84,9.84,9.82,9.82,7243600.0,8.2804,8.2804,8.2636,8.2636,7243600.0
2010-09-17 15:15:00,9.82,9.83,9.82,9.83,5387200.0,8.2636,8.272,8.2636,8.272,5387200.0
2010-09-17 15:20:00,9.83,9.84,9.83,9.83,3374000.0,8.272,8.2804,8.272,8.272,3374000.0
2010-09-17 15:25:00,9.83,9.83,9.81,9.82,4888800.0,8.272,8.272,8.2552,8.2636,4888800.0
2010-09-17 15:30:00,9.81,9.83,9.81,9.83,4149600.0,8.2552,8.272,8.2552,8.272,4149600.0
2010-09-17 15:35:00,9.83,9.83,9.82,9.82,3953600.0,8.272,8.272,8.2636,8.2636,3953600.0
2010-09-17 15:40:00,9.82,9.83,9.82,9.83,4897200.0,8.2636,8.272,8.2636,8.272,4897200.0
2010-09-17 15:45:00,9.83,9.84,9.83,9.83,7229600.0,8.272,8.2804,8.272,8.272,7229600.0
2010-09-17 15:50:00,9.83,9.85,9.83,9.85,11303600.0,8.272,8.2888,8.272,8.2888,11303600.0
2010-09-17 15:55:00,9.85,9.85,9.82,9.84,33387200.0,8.2888,8.2888,8.2636,8.2804,33387200.0
2010-09-20 09:30:00,9.86,9.9,9.85,9.89,21610400.0,8.2973,8.3309,8.2888,8.3225,21610400.0
2010-09-20 09:35:00,9.89,9.93,9.88,9.92,20098400.0,8.3225,8.3562,8.3141,8.3477,20098400.0
2010-09-20 09:40:00,9.92,9.95,9.92,9.95,21557200.0,8.3477,8.373,8.3477,8.373,21557200.0
2010-09-20 09:45:00,9.95,9.96,9.94,9.95,20885200.0,8.373,8.3814,8.3646,8.373,20885200.0
2010-09-20 09:50:00,9.95,10.0,9.95,9.99,26054000.0,8.373,8.4151,8.373,8.4066,26054000.0
2010-09-20 09:55:00,9.99,9.99,9.97,9.98,16805600.0,8.4066,8.4066,8.3898,8.3982,16805600.0
2010-09-20 10:00:00,9.98,10.0,9.96,9.99,15274000.0,8.3982,8.4151,8.3814,8.4066,15274000.0
2010-09-20 10:05:00,9.99,10.02,9.99,10.01,25544400.0,8.4066,8.4319,8.4066,8.4235,25544400.0
2010-09-20 10:10:00,10.02,10.02,10.0,10.01,12140800.0,8.4319,8.4319,8.4151,8.4235,12140800.0
2010-09-20 10:15:00,10.01,10.05,10.01,10.04,15422400.0,8.4235,8.4571,8.4235,8.4487,15422400.0
2010-09-20 10:20:00,10.05,10.06,10.03,10.04,18664800.0,8.4571,8.4656,8.4403,8.4487,18664800.0
2010-09-20 10:25:00,10.03,10.06,10.03,10.05,8587600.0,8.4403,8.4656,8.4403,8.4571,8587600.0
2010-09-20 10:30:00,10.05,10.05,10.03,10.04,10393600.0,8.4571,8.4571,8.4403,8.4487,10393600.0
2010-09-20 10:35:00,10.04,10.04,10.02,10.03,10012800.0,8.4487,8.4487,8.4319,8.4403,10012800.0
2010-09-20 10:40:00,10.03,10.03,10.01,10.02,9049600.0,8.4403,8.4403,8.4235,8.4319,9049600.0
2010-09-20 10:45:00,10.02,10.03,10.01,10.02,7758800.0,8.4319,8.4403,8.4235,8.4319,7758800.0
2010-09-20 10:50:00,10.02,10.02,10.01,10.01,8072400.0,8.4319,8.4319,8.4235,8.4235,8072400.0
2010-09-20 10:55:00,10.01,10.03,10.01,10.03,5695200.0,8.4235,8.4403,8.4235,8.4403,5695200.0
2010-09-20 11:00:00,10.03,10.04,10.03,10.03,7086800.0,8.4403,8.4487,8.4403,8.4403,7086800.0
2010-09-20 11:05:00,10.03,10.04,10.03,10.04,4530400.0,8.4403,8.4487,8.4403,8.4487,4530400.0
2010-09-20 11:10:00,10.04,10.04,10.03,10.03,3432800.0,8.4487,8.4487,8.4403,8.4403,3432800.0
2010-09-20 11:15:00,10.03,10.03,10.01,10.02,4141200.0,8.4403,8.4403,8.4235,8.4319,4141200.0
2010-09-20 11:20:00,10.02,10.02,10.02,10.02,3054800.0,8.4319,8.4319,8.4319,8.4319,3054800.0
2010-09-20 11:25:00,10.02,10.03,10.02,10.03,2735600.0,8.4319,8.4403,8.4319,8.4403,2735600.0
2010-09-20 11:30:00,10.03,10.04,10.03,10.04,5530000.0,8.4403,8.4487,8.4403,8.4487,5530000.0
2010-09-20 11:35:00,10.04,10.04,10.03,10.03,3953600.0,8.4487,8.4487,8.4403,8.4403,3953600.0
2010-09-20 11:40:00,10.03,10.04,10.03,10.04,2800000.0,8.4403,8.4487,8.4403,8.4487,2800000.0
2010-09-20 11:45:00,10.04,10.04,10.03,10.04,3242400.0,8.4487,8.4487,8.4403,8.4487,3242400.0
2010-09-20 11:50:00,10.04,10.04,10.03,10.04,4057200.0,8.4487,8.4487,8.4403,8.4487,4057200.0
2010-09-20 11:55:00,10.03,10.04,10.02,10.03,4166400.0,8.4403,8.4487,8.4319,8.4403,4166400.0
2010-09-20 12:00:00,10.03,10.03,10.02,10.02,4256000.0,8.4403,8.4403,8.4319,8.4319,4256000.0
2010-09-20 12:05:00,10.02,10.02,10.02,10.02,3141600.0,8.4319,8.4319,8.4319,8.4319,3141600.0
2010-09-20 12:10:00,10.02,10.04,10.02,10.03,4796400.0,8.4319,8.4487,8.4319,8.4403,4796400.0
2010-09-20 12:15:00,10.03,10.04,10.03,10.04,3687600.0,8.4403,8.4487,8.4403,8.4487,3687600.0
2010-09-20 12:20:00,10.04,10.04,10.02,10.02,2444400.0,8.4487,8.4487,8.4319,8.4319,2444400.0
2010-09-20 12:25:00,10.03,10.03,10.02,10.02,3542000.0,8.4403,8.4403,8.4319,8.4319,3542000.0
2010-09-20 12:30:00,10.02,10.03,10.02,10.02,4768400.0,8.4319,8.4403,8.4319,8.4319,4768400.0
2010-09-20 12:35:00,10.02,10.03,10.02,10.03,2951200.0,8.4319,8.4403,8.4319,8.4403,2951200.0
2010-09-20 12:40:00,10.03,10.03,10.02,10.02,4379200.0,8.4403,8.4403,8.4319,8.4319,4379200.0
2010-09-20 12:45:00,10.02,10.04,10.02,10.03,3572800.0,8.4319,8.4487,8.4319,8.4403,3572800.0
2010-09-20 12:50:00,10.03,10.05,10.03,10.05,6876800.0,8.4403,8.4571,8.4403,8.4571,6876800.0
2010-09-20 12:55:00,10.05,10.05,10.03,10.04,5166000.0,8.4571,8.4571,8.4403,8.4487,5166000.0
2010-09-20 13:00:00,10.04,10.05,10.04,10.05,3222800.0,8.4487,8.4571,8.4487,8.4571,3222800.0
2010-09-20 13:05:00,10.05,10.06,10.04,10.05,6336400.0,8.4571,8.4656,8.4487,8.4571,6336400.0
2010-09-20 13:10:00,10.05,10.05,10.04,10.04,4314800.0,8.4571,8.4571,8.4487,8.4487,4314800.0
2010-09-20 13:15:00,10.04,10.05,10.03,10.04,4502400.0,8.4487,8.4571,8.4403,8.4487,4502400.0
2010-09-20 13:20:00,10.05,10.05,10.04,10.05,4065600.0,8.4571,8.4571,8.4487,8.4571,4065600.0
2010-09-20 13:25:00,10.05,10.06,10.05,10.05,6865600.0,8.4571,8.4656,8.4571,8.4571,6865600.0
2010-09-20 13:30:00,10.05,10.06,10.05,10.05,4174800.0,8.4571,8.4656,8.4571,8.4571,4174800.0
2010-09-20 13:35:00,10.05,10.07,10.05,10.06,9654400.0,8.4571,8.474,8.4571,8.4656,9654400.0
2010-09-20 13:40:00,10.06,10.07,10.06,10.07,6165600.0,8.4656,8.474,8.4656,8.474,6165600.0
2010-09-20 13:45:00,10.07,10.07,10.06,10.06,5180000.0,8.474,8.474,8.4656,8.4656,5180000.0
2010-09-20 13:50:00,10.06,10.06,10.06,10.06,2060800.0,8.4656,8.4656,8.4656,8.4656,2060800.0
2010-09-20 13:55:00,10.06,10.07,10.06,10.07,3911600.0,8.4656,8.474,8.4656,8.474,3911600.0
2010-09-20 14:00:00,10.07,10.07,10.07,10.07,4104800.0,8.474,8.474,8.474,8.474,4104800.0
2010-09-20 14:05:00,10.07,10.07,10.06,10.06,4107600.0,8.474,8.474,8.4656,8.4656,4107600.0
2010-09-20 14:10:00,10.06,10.07,10.06,10.07,3138800.0,8.4656,8.474,8.4656,8.474,3138800.0
2010-09-20 14:15:00,10.07,10.07,10.06,10.07,3934000.0,8.474,8.474,8.4656,8.474,3934000.0
2010-09-20 14:20:00,10.07,10.08,10.07,10.08,9844800.0,8.474,8.4824,8.474,8.4824,9844800.0
2010-09-20 14:25:00,10.08,10.09,10.07,10.09,5314400.0,8.4824,8.4908,8.474,8.4908,5314400.0
2010-09-20 14:30:00,10.09,10.1,10.08,10.09,6652800.0,8.4908,8.4992,8.4824,8.4908,6652800.0
2010-09-20 14:35:00,10.09,10.1,10.09,10.1,5073600.0,8.4908,8.4992,8.4908,8.4992,5073600.0
2010-09-20 14:40:00,10.1,10.1,10.09,10.1,6224400.0,8.4992,8.4992,8.4908,8.4992,6224400.0
2010-09-20 14:45:00,10.1,10.11,10.09,10.09,8618400.0,8.4992,8.5076,8.4908,8.4908,8618400.0
2010-09-20 14:50:00,10.09,10.1,10.09,10.1,5040000.0,8.4908,8.4992,8.4908,8.4992,5040000.0
2010-09-20 14:55:00,10.1,10.1,10.09,10.1,4914000.0,8.4992,8.4992,8.4908,8.4992,4914000.0
2010-09-20 15:00:00,10.1,10.11,10.09,10.1,10738000.0,8.4992,8.5076,8.4908,8.4992,10738000.0
2010-09-20 15:05:00,10.1,10.11,10.1,10.1,5325600.0,8.4992,8.5076,8.4992,8.4992,5325600.0
2010-09-20 15:10:00,10.1,10.12,10.1,10.11,7165200.0,8.4992,8.516,8.4992,8.5076,7165200.0
2010-09-20 15:15:00,10.11,10.12,10.11,10.12,8190000.0,8.5076,8.516,8.5076,8.516,8190000.0
2010-09-20 15:20:00,10.12,10.13,10.11,10.12,8456000.0,8.516,8.5245,8.5076,8.516,8456000.0
2010-09-20 15:25:00,10.12,10.12,10.1,10.11,7887600.0,8.516,8.516,8.4992,8.5076,7887600.0
2010-09-20 15:30:00,10.11,10.12,10.1,10.11,6888000.0,8.5076,8.516,8.4992,8.5076,6888000.0
2010-09-20 15:35:00,10.11,10.13,10.11,10.12,8677200.0,8.5076,8.5245,8.5076,8.516,8677200.0
2010-09-20 15:40:00,10.12,10.13,10.12,10.12,11558400.0,8.516,8.5245,8.516,8.516,11558400.0
2010-09-20 15:45:00,10.12,10.13,10.12,10.12,13319600.0,8.516,8.5245,8.516,8.516,13319600.0
2010-09-20 15:50:00,10.12,10.13,10.12,10.13,18919600.0,8.516,8.5245,8.516,8.5245,18919600.0
2010-09-20 15:55:00,10.13,10.13,10.11,10.13,21697200.0,8.5245,8.5245,8.5076,8.5245,21697200.0
2010-09-21 09:30:00,10.14,10.15,10.12,10.14,24220000.0,8.5329,8.5413,8.516,8.5329,24220000.0
2010-09-21 09:35:00,10.14,10.16,10.13,10.14,18496800.0,8.5329,8.5497,8.5245,8.5329,18496800.0
2010-09-21 09:40:00,10.14,10.14,10.1,10.12,19364800.0,8.5329,8.5329,8.4992,8.516,19364800.0
2010-09-21 09:45:00,10.12,10.13,10.11,10.11,12446000.0,8.516,8.5245,8.5076,8.5076,12446000.0
2010-09-21 09:50:00,10.11,10.13,10.1,10.11,10942400.0,8.5076,8.5245,8.4992,8.5076,10942400.0
2010-09-21 09:55:00,10.11,10.13,10.11,10.11,8842400.0,8.5076,8.5245,8.5076,8.5076,8842400.0
2010-09-21 10:00:00,10.11,10.13,10.1,10.13,9130800.0,8.5076,8.5245,8.4992,8.5245,9130800.0
2010-09-21 10:05:00,10.12,10.13,10.11,10.11,6848800.0,8.516,8.5245,8.5076,8.5076,6848800.0
2010-09-21 10:10:00,10.11,10.12,10.11,10.12,6865600.0,8.5076,8.516,8.5076,8.516,6865600.0
2010-09-21 10:15:00,10.12,10.15,10.12,10.15,9548000.0,8.516,8.5413,8.516,8.5413,9548000.0
2010-09-21 10:20:00,10.15,10.16,10.14,10.15,9604000.0,8.5413,8.5497,8.5329,8.5413,9604000.0
2010-09-21 10:25:00,10.15,10.15,10.14,10.15,6543600.0,8.5413,8.5413,8.5329,8.5413,6543600.0
2010-09-21 10:30:00,10.15,10.17,10.15,10.17,6616400.0,8.5413,8.5581,8.5413,8.5581,6616400.0
2010-09-21 10:35:00,10.17,10.17,10.16,10.17,7618800.0,8.5581,8.5581,8.5497,8.5581,7618800.0
2010-09-21 10:40:00,10.17,10.17,10.16,10.16,6899200.0,8.5581,8.5581,8.5497,8.5497,6899200.0
2010-09-21 10:45:00,10.16,10.16,10.15,10.15,8596000.0,8.5497,8.5497,8.5413,8.5413,8596000.0
2010-09-21 10:50:00,10.15,10.15,10.13,10.14,6412000.0,8.5413,8.5413,8.5245,8.5329,6412000.0
2010-09-21 10:55:00,10.14,10.14,10.11,10.12,8839600.0,8.5329,8.5329,8.5076,8.516,8839600.0
2010-09-21 11:00:00,10.12,10.12,10.1,10.11,11121600.0,8.516,8.516,8.4992,8.5076,11121600.0
2010-09-21 11:05:00,10.11,10.14,10.11,10.12,8761200.0,8.5076,8.5329,8.5076,8.516,8761200.0
2010-09-21 11:10:00,10.13,10.14,10.12,10.14,5210800.0,8.5245,8.5329,8.516,8.5329,5210800.0
2010-09-21 11:15:00,10.14,10.14,10.13,10.13,4323200.0,8.5329,8.5329,8.5245,8.5245,4323200.0
2010-09-21 11:20:00,10.13,10.13,10.12,10.12,4230800.0,8.5245,8.5245,8.516,8.516,4230800.0
2010-09-21 11:25:00,10.12,10.12,10.11,10.11,4415600.0,8.516,8.516,8.5076,8.5076,4415600.0
2010-09-21 11:30:00,10.11,10.13,10.11,10.12,3990000.0,8.5076,8.5245,8.5076,8.516,3990000.0
2010-09-21 11:35:00,10.12,10.13,10.12,10.13,2438800.0,8.516,8.5245,8.516,8.5245,2438800.0
2010-09-21 11:40:00,10.13,10.13,10.12,10.12,2251200.0,8.5245,8.5245,8.516,8.516,2251200.0
2010-09-21 11:45:00,10.12,10.12,10.1,10.11,5812800.0,8.516,8.516,8.4992,8.5076,5812800.0
2010-09-21 11:50:00,10.11,10.12,10.11,10.12,4015200.0,8.5076,8.516,8.5076,8.516,4015200.0
2010-09-21 11:55:00,10.12,10.15,10.12,10.14,7330400.0,8.516,8.5413,8.516,8.5329,7330400.0
2010-09-21 12:00:00,10.14,10.15,10.13,10.15,7291200.0,8.5329,8.5413,8.5245,8.5413,7291200.0
2010-09-21 12:05:00,10.15,10.15,10.14,10.15,4566800.0,8.5413,8.5413,8.5329,8.5413,4566800.0
2010-09-21 12:10:00,10.15,10.15,10.14,10.14,2657200.0,8.5413,8.5413,8.5329,8.5329,2657200.0
2010-09-21 12:15:00,10.14,10.15,10.14,10.15,2228800.0,8.5329,8.5413,8.5329,8.5413,2228800.0
2010-09-21 12:20:00,10.15,10.16,10.14,10.15,4608800.0,8.5413,8.5497,8.5329,8.5413,4608800.0
2010-09-21 12:25:00,10.15,10.16,10.14,10.15,2615200.0,8.5413,8.5497,8.5329,8.5413,2615200.0
2010-09-21 12:30:00,10.15,10.15,10.15,10.15,1778000.0,8.5413,8.5413,8.5413,8.5413,1778000.0
2010-09-21 12:35:00,10.15,10.15,10.14,10.15,3637200.0,8.5413,8.5413,8.5329,8.5413,3637200.0
2010-09-21 12:40:00,10.15,10.15,10.14,10.15,1733200.0,8.5413,8.5413,8.5329,8.5413,1733200.0
2010-09-21 12:45:00,10.15,10.16,10.15,10.16,5406800.0,8.5413,8.5497,8.5413,8.5497,5406800.0
2010-09-21 12:50:00,10.15,10.16,10.15,10.15,1710800.0,8.5413,8.5497,8.5413,8.5413,1710800.0
2010-09-21 12:55:00,10.15,10.16,10.15,10.16,1248800.0,8.5413,8.5497,8.5413,8.5497,1248800.0
2010-09-21 13:00:00,10.15,10.16,10.15,10.16,2800000.0,8.5413,8.5497,8.5413,8.5497,2800000.0
2010-09-21 13:05:00,10.16,10.16,10.14,10.15,3788400.0,8.5497,8.5497,8.5329,8.5413,3788400.0
2010-09-21 13:10:00,10.15,10.15,10.15,10.15,1750000.0,8.5413,8.5413,8.5413,8.5413,1750000.0
2010-09-21 13:15:00,10.15,10.16,10.15,10.16,2984800.0,8.5413,8.5497,8.5413,8.5497,2984800.0
2010-09-21 13:20:00,10.16,10.17,10.16,10.16,6778800.0,8.5497,8.5581,8.5497,8.5497,6778800.0
2010-09-21 13:25:00,10.16,10.17,10.16,10.16,2772000.0,8.5497,8.5581,8.5497,8.5497,2772000.0
2010-09-21 13:30:00,10.16,10.17,10.16,10.16,2542400.0,8.5497,8.5581,8.5497,8.5497,2542400.0
2010-09-21 13:35:00,10.16,10.16,10.16,10.16,1618400.0,8.5497,8.5497,8.5497,8.5497,1618400.0
2010-09-21 13:40:00,10.16,10.16,10.15,10.16,2752400.0,8.5497,8.5497,8.5413,8.5497,2752400.0
2010-09-21 13:45:00,10.16,10.17,10.16,10.17,3312400.0,8.5497,8.5581,8.5497,8.5581,3312400.0
2010-09-21 13:50:00,10.17,10.17,10.16,10.17,3040800.0,8.5581,8.5581,8.5497,8.5581,3040800.0
2010-09-21 13:55:00,10.17,10.17,10.16,10.17,3203200.0,8.5581,8.5581,8.5497,8.5581,3203200.0
2010-09-21 14:00:00,10.17,10.17,10.15,10.16,3917200.0,8.5581,8.5581,8.5413,8.5497,3917200.0
2010-09-21 14:05:00,10.16,10.16,10.15,10.15,3970400.0,8.5497,8.5497,8.5413,8.5413,3970400.0
2010-09-21 14:10:00,10.15,10.17,10.15,10.15,4734800.0,8.5413,8.5581,8.5413,8.5413,4734800.0
2010-09-21 14:15:00,10.15,10.19,10.13,10.18,20988800.0,8.5413,8.575,8.5245,8.5665,20988800.0
2010-09-21 14:20:00,10.18,10.19,10.16,10.18,12636400.0,8.5665,8.575,8.5497,8.5665,12636400.0
2010-09-21 14:25:00,10.18,10.2,10.17,10.2,13344800.0,8.5665,8.5834,8.5581,8.5834,13344800.0
2010-09-21 14:30:00,10.2,10.24,10.19,10.23,18219600.0,8.5834,8.617,8.575,8.6086,18219600.0
2010-09-21 14:35:00,10.23,10.26,10.23,10.26,17147200.0,8.6086,8.6339,8.6086,8.6339,17147200.0
2010-09-21 14:40:00,10.26,10.26,10.24,10.24,18286800.0,8.6339,8.6339,8.617,8.617,18286800.0
2010-09-21 14:45:00,10.24,10.24,10.22,10.23,10561600.0,8.617,8.617,8.6002,8.6086,10561600.0
2010-09-21 14:50:00,10.23,10.23,10.2,10.22,12188400.0,8.6086,8.6086,8.5834,8.6002,12188400.0
2010-09-21 14:55:00,10.22,10.22,10.19,10.2,13846000.0,8.6002,8.6002,8.575,8.5834,13846000.0
2010-09-21 15:00:00,10.2,10.21,10.18,10.19,13308400.0,8.5834,8.5918,8.5665,8.575,13308400.0
2010-09-21 15:05:00,10.19,10.2,10.18,10.2,8439200.0,8.575,8.5834,8.5665,8.5834,8439200.0
2010-09-21 15:10:00,10.2,10.2,10.17,10.17,8954400.0,8.5834,8.5834,8.5581,8.5581,8954400.0
2010-09-21 15:15:00,10.17,10.2,10.17,10.2,7235200.0,8.5581,8.5834,8.5581,8.5834,7235200.0
2010-09-21 15:20:00,10.2,10.2,10.18,10.18,5947200.0,8.5834,8.5834,8.5665,8.5665,5947200.0
2010-09-21 15:25:00,10.19,10.19,10.15,10.16,11586400.0,8.575,8.575,8.5413,8.5497,11586400.0
2010-09-21 15:30:00,10.16,10.16,10.1,10.12,20826400.0,8.5497,8.5497,8.4992,8.516,20826400.0
2010-09-21 15:35:00,10.12,10.14,10.1,10.13,17018400.0,8.516,8.5329,8.4992,8.5245,17018400.0
2010-09-21 15:40:00,10.14,10.15,10.13,10.14,8128400.0,8.5329,8.5413,8.5245,8.5329,8128400.0
2010-09-21 15:45:00,10.14,10.15,10.11,10.12,12650400.0,8.5329,8.5413,8.5076,8.516,12650400.0
2010-09-21 15:50:00,10.12,10.15,10.12,10.13,12146400.0,8.516,8.5413,8.516,8.5245,12146400.0
2010-09-21 15:55:00,10.14,10.15,10.12,10.15,18645200.0,8.5329,8.5413,8.516,8.5413,18645200.0
2010-09-22 09:30:00,10.1,10.14,10.09,10.14,22677200.0,8.4992,8.5329,8.4908,8.5329,22677200.0
2010-09-22 09:35:00,10.14,10.22,10.14,10.21,27364400.0,8.5329,8.6002,8.5329,8.5918,27364400.0
2010-09-22 09:40:00,10.21,10.27,10.21,10.26,29195600.0,8.5918,8.6423,8.5918,8.6339,29195600.0
2010-09-22 09:45:00,10.26,10.29,10.24,10.24,23732800.0,8.6339,8.6591,8.617,8.617,23732800.0
2010-09-22 09:50:00,10.25,10.26,10.24,10.25,14736400.0,8.6254,8.6339,8.617,8.6254,14736400.0
2010-09-22 09:55:00,10.25,10.27,10.25,10.26,12255600.0,8.6254,8.6423,8.6254,8.6339,12255600.0
2010-09-22 10:00:00,10.26,10.28,10.22,10.22,22523200.0,8.6339,8.6507,8.6002,8.6002,22523200.0
2010-09-22 10:05:00,10.22,10.23,10.18,10.2,17116400.0,8.6002,8.6086,8.5665,8.5834,17116400.0
2010-09-22 10:10:00,10.21,10.24,10.2,10.23,11925200.0,8.5918,8.617,8.5834,8.6086,11925200.0
2010-09-22 10:15:00,10.23,10.24,10.22,10.24,8453200.0,8.6086,8.617,8.6002,8.617,8453200.0
2010-09-22 10:20:00,10.24,10.24,10.22,10.22,16363200.0,8.617,8.617,8.6002,8.6002,16363200.0
2010-09-22 10:25:00,10.22,10.22,10.19,10.2,10519600.0,8.6002,8.6002,8.575,8.5834,10519600.0
2010-09-22 10:30:00,10.2,10.22,10.19,10.22,8621200.0,8.5834,8.6002,8.575,8.6002,8621200.0
2010-09-22 10:35:00,10.22,10.23,10.21,10.21,8302000.0,8.6002,8.6086,8.5918,8.5918,8302000.0
2010-09-22 10:40:00,10.21,10.22,10.2,10.21,8629600.0,8.5918,8.6002,8.5834,8.5918,8629600.0
2010-09-22 10:45:00,10.21,10.22,10.2,10.21,6484800.0,8.5918,8.6002,8.5834,8.5918,6484800.0
2010-09-22 10:50:00,10.21,10.22,10.21,10.22,6767600.0,8.5918,8.6002,8.5918,8.6002,6767600.0
2010-09-22 10:55:00,10.22,10.24,10.21,10.23,5751200.0,8.6002,8.617,8.5918,8.6086,5751200.0
2010-09-22 11:00:00,10.23,10.24,10.22,10.22,3791200.0,8.6086,8.617,8.6002,8.6002,3791200.0
2010-09-22 11:05:00,10.22,10.23,10.21,10.21,4398800.0,8.6002,8.6086,8.5918,8.5918,4398800.0
2010-09-22 11:10:00,10.21,10.22,10.19,10.19,7459200.0,8.5918,8.6002,8.575,8.575,7459200.0
2010-09-22 11:15:00,10.19,10.21,10.19,10.21,4306400.0,8.575,8.5918,8.575,8.5918,4306400.0
2010-09-22 11:20:00,10.21,10.21,10.2,10.2,5166000.0,8.5918,8.5918,8.5834,8.5834,5166000.0
2010-09-22 11:25:00,10.2,10.21,10.19,10.2,5653200.0,8.5834,8.5918,8.575,8.5834,5653200.0
2010-09-22 11:30:00,10.2,10.22,10.2,10.21,5622400.0,8.5834,8.6002,8.5834,8.5918,5622400.0
2010-09-22 11:35:00,10.21,10.23,10.21,10.22,5594400.0,8.5918,8.6086,8.5918,8.6002,5594400.0
2010-09-22 11:40:00,10.22,10.23,10.22,10.23,3354400.0,8.6002,8.6086,8.6002,8.6086,3354400.0
2010-09-22 11:45:00,10.22,10.23,10.21,10.22,2928800.0,8.6002,8.6086,8.5918,8.6002,2928800.0
2010-09-22 11:50:00,10.22,10.23,10.21,10.23,2878400.0,8.6002,8.6086,8.5918,8.6086,2878400.0
2010-09-22 11:55:00,10.23,10.24,10.23,10.24,4642400.0,8.6086,8.617,8.6086,8.617,4642400.0
2010-09-22 12:00:00,10.24,10.24,10.22,10.23,4214000.0,8.617,8.617,8.6002,8.6086,4214000.0
2010-09-22 12:05:00,10.22,10.24,10.22,10.24,2598400.0,8.6002,8.617,8.6002,8.617,2598400.0
2010-09-22 12:10:00,10.24,10.24,10.23,10.24,3511200.0,8.617,8.617,8.6086,8.617,3511200.0
2010-09-22 12:15:00,10.24,10.25,10.24,10.25,3119200.0,8.617,8.6254,8.617,8.6254,3119200.0
2010-09-22 12:20:00,10.24,10.25,10.23,10.23,6484800.0,8.617,8.6254,8.6086,8.6086,6484800.0
2010-09-22 12:25:00,10.23,10.25,10.23,10.24,3012800.0,8.6086,8.6254,8.6086,8.617,3012800.0
2010-09-22 12:30:00,10.24,10.24,10.23,10.23,2842000.0,8.617,8.617,8.6086,8.6086,2842000.0
2010-09-22 12:35:00,10.24,10.24,10.22,10.22,4564000.0,8.617,8.617,8.6002,8.6002,4564000.0
2010-09-22 12:40:00,10.22,10.23,10.21,10.22,2598400.0,8.6002,8.6086,8.5918,8.6002,2598400.0
2010-09-22 12:45:00,10.22,10.23,10.22,10.22,2332400.0,8.6002,8.6086,8.6002,8.6002,2332400.0
2010-09-22 12:50:00,10.22,10.23,10.22,10.23,1901200.0,8.6002,8.6086,8.6002,8.6086,1901200.0
2010-09-22 12:55:00,10.23,10.23,10.22,10.22,2203600.0,8.6086,8.6086,8.6002,8.6002,2203600.0
2010-09-22 13:00:00,10.22,10.24,10.22,10.23,3544800.0,8.6002,8.617,8.6002,8.6086,3544800.0
2010-09-22 13:05:00,10.23,10.24,10.22,10.22,5353600.0,8.6086,8.617,8.6002,8.6002,5353600.0
2010-09-22 13:10:00,10.22,10.23,10.22,10.22,1629600.0,8.6002,8.6086,8.6002,8.6002,1629600.0
2010-09-22 13:15:00,10.22,10.23,10.22,10.22,3581200.0,8.6002,8.6086,8.6002,8.6002,3581200.0
2010-09-22 13:20:00,10.22,10.23,10.22,10.22,3850000.0,8.6002,8.6086,8.6002,8.6002,3850000.0
2010-09-22 13:25:00,10.22,10.22,10.21,10.22,5866000.0,8.6002,8.6002,8.5918,8.6002,5866000.0
2010-09-22 13:30:00,10.22,10.23,10.22,10.22,4382000.0,8.6002,8.6086,8.6002,8.6002,4382000.0
2010-09-22 13:35:00,10.22,10.23,10.22,10.23,4197200.0,8.6002,8.6086,8.6002,8.6086,4197200.0
2010-09-22 13:40:00,10.23,10.24,10.22,10.23,3029600.0,8.6086,8.617,8.6002,8.6086,3029600.0
2010-09-22 13:45:00,10.23,10.24,10.23,10.23,3060400.0,8.6086,8.617,8.6086,8.6086,3060400.0
2010-09-22 13:50:00,10.23,10.24,10.23,10.24,7560000.0,8.6086,8.617,8.6086,8.617,7560000.0
2010-09-22 13:55:00,10.24,10.26,10.24,10.24,8246000.0,8.617,8.6339,8.617,8.617,8246000.0
2010-09-22 14:00:00,10.24,10.25,10.23,10.23,4580800.0,8.617,8.6254,8.6086,8.6086,4580800.0
2010-09-22 14:05:00,10.23,10.23,10.22,10.23,2525600.0,8.6086,8.6086,8.6002,8.6086,2525600.0
2010-09-22 14:10:00,10.23,10.24,10.22,10.23,5485200.0,8.6086,8.617,8.6002,8.6086,5485200.0
2010-09-22 14:15:00,10.23,10.24,10.22,10.22,2584400.0,8.6086,8.617,8.6002,8.6002,2584400.0
2010-09-22 14:20:00,10.22,10.23,10.22,10.23,2970800.0,8.6002,8.6086,8.6002,8.6086,2970800.0
2010-09-22 14:25:00,10.23,10.24,10.22,10.24,3600800.0,8.6086,8.617,8.6002,8.617,3600800.0
2010-09-22 14:30:00,10.23,10.25,10.23,10.24,2830800.0,8.6086,8.6254,8.6086,8.617,2830800.0
2010-09-22 14:35:00,10.24,10.27,10.24,10.25,8713600.0,8.617,8.6423,8.617,8.6254,8713600.0
2010-09-22 14:40:00,10.25,10.27,10.25,10.27,8702400.0,8.6254,8.6423,8.6254,8.6423,8702400.0
2010-09-22 14:45:00,10.27,10.27,10.26,10.26,5126800.0,8.6423,8.6423,8.6339,8.6339,5126800.0
2010-09-22 14:50:00,10.26,10.27,10.26,10.26,2318400.0,8.6339,8.6423,8.6339,8.6339,2318400.0
2010-09-22 14:55:00,10.26,10.28,10.26,10.27,7954800.0,8.6339,8.6507,8.6339,8.6423,7954800.0
2010-09-22 15:00:00,10.27,10.27,10.27,10.27,3777200.0,8.6423,8.6423,8.6423,8.6423,3777200.0
2010-09-22 15:05:00,10.27,10.27,10.24,10.24,8764000.0,8.6423,8.6423,8.617,8.617,8764000.0
2010-09-22 15:10:00,10.24,10.26,10.24,10.25,4228000.0,8.617,8.6339,8.617,8.6254,4228000.0
2010-09-22 15:15:00,10.25,10.26,10.24,10.24,3046400.0,8.6254,8.6339,8.617,8.617,3046400.0
2010-09-22 15:20:00,10.24,10.26,10.24,10.25,4018000.0,8.617,8.6339,8.617,8.6254,4018000.0
2010-09-22 15:25:00,10.25,10.26,10.25,10.25,3346000.0,8.6254,8.6339,8.6254,8.6254,3346000.0
2010-09-22 15:30:00,10.25,10.27,10.25,10.27,4838400.0,8.6254,8.6423,8.6254,8.6423,4838400.0
2010-09-22 15:35:00,10.27,10.28,10.26,10.26,5983600.0,8.6423,8.6507,8.6339,8.6339,5983600.0
2010-09-22 15:40:00,10.26,10.27,10.26,10.27,5090400.0,8.6339,8.6423,8.6339,8.6423,5090400.0
2010-09-22 15:45:00,10.27,10.27,10.26,10.27,9360400.0,8.6423,8.6423,8.6339,8.6423,9360400.0
2010-09-22 15:50:00,10.27,10.27,10.25,10.27,9094400.0,8.6423,8.6423,8.6254,8.6423,9094400.0
2010-09-22 15:55:00,10.27,10.28,10.27,10.28,13081600.0,8.6423,8.6507,8.6423,8.6507,13081600.0
2010-09-23 09:30:00,10.23,10.27,10.21,10.25,23116800.0,8.6086,8.6423,8.5918,8.6254,23116800.0
2010-09-23 09:35:00,10.25,10.29,10.24,10.28,18424000.0,8.6254,8.6591,8.617,8.6507,18424000.0
2010-09-23 09:40:00,10.28,10.3,10.25,10.27,20773200.0,8.6507,8.6675,8.6254,8.6423,20773200.0
2010-09-23 09:45:00,10.27,10.29,10.27,10.27,9340800.0,8.6423,8.6591,8.6423,8.6423,9340800.0
2010-09-23 09:50:00,10.27,10.3,10.27,10.29,11880400.0,8.6423,8.6675,8.6423,8.6591,11880400.0
2010-09-23 09:55:00,10.29,10.3,10.27,10.28,9903600.0,8.6591,8.6675,8.6423,8.6507,9903600.0
2010-09-23 10:00:00,10.28,10.3,10.28,10.29,14688800.0,8.6507,8.6675,8.6507,8.6591,14688800.0
2010-09-23 10:05:00,10.29,10.34,10.29,10.33,19611200.0,8.6591,8.7012,8.6591,8.6928,19611200.0
2010-09-23 10:10:00,10.33,10.34,10.32,10.33,9242800.0,8.6928,8.7012,8.6843,8.6928,9242800.0
2010-09-23 10:15:00,10.33,10.33,10.31,10.33,8716400.0,8.6928,8.6928,8.6759,8.6928,8716400.0
2010-09-23 10:20:00,10.33,10.34,10.32,10.33,11594800.0,8.6928,8.7012,8.6843,8.6928,11594800.0
2010-09-23 10:25:00,10.33,10.35,10.33,10.35,9077600.0,8.6928,8.7096,8.6928,8.7096,9077600.0
2010-09-23 10:30:00,10.35,10.36,10.34,10.35,13081600.0,8.7096,8.718,8.7012,8.7096,13081600.0
2010-09-23 10:35:00,10.35,10.38,10.35,10.38,17298400.0,8.7096,8.7348,8.7096,8.7348,17298400.0
2010-09-23 10:40:00,10.38,10.41,10.38,10.39,16881200.0,8.7348,8.7601,8.7348,8.7433,16881200.0
2010-09-23 10:45:00,10.39,10.4,10.37,10.37,9444400.0,8.7433,8.7517,8.7264,8.7264,9444400.0
2010-09-23 10:50:00,10.37,10.37,10.36,10.37,9847600.0,8.7264,8.7264,8.718,8.7264,9847600.0
2010-09-23 10:55:00,10.37,10.38,10.36,10.37,6756400.0,8.7264,8.7348,8.718,8.7264,6756400.0
2010-09-23 11:00:00,10.37,10.39,10.36,10.39,5801600.0,8.7264,8.7433,8.718,8.7433,5801600.0
2010-09-23 11:05:00,10.39,10.39,10.38,10.39,6927200.0,8.7433,8.7433,8.7348,8.7433,6927200.0
2010-09-23 11:10:00,10.39,10.42,10.39,10.41,12009200.0,8.7433,8.7685,8.7433,8.7601,12009200.0
2010-09-23 11:15:00,10.41,10.42,10.4,10.42,6325200.0,8.7601,8.7685,8.7517,8.7685,6325200.0
2010-09-23 11:20:00,10.42,10.43,10.42,10.42,11998000.0,8.7685,8.7769,8.7685,8.7685,11998000.0
2010-09-23 11:25:00,10.42,10.44,10.42,10.44,7772800.0,8.7685,8.7853,8.7685,8.7853,7772800.0
2010-09-23 11:30:00,10.44,10.46,10.43,10.44,15050000.0,8.7853,8.8022,8.7769,8.7853,15050000.0
2010-09-23 11:35:00,10.44,10.45,10.42,10.42,11737600.0,8.7853,8.7937,8.7685,8.7685,11737600.0
2010-09-23 11:40:00,10.42,10.43,10.39,10.39,11538800.0,8.7685,8.7769,8.7433,8.7433,11538800.0
2010-09-23 11:45:00,10.39,10.42,10.39,10.41,8985200.0,8.7433,8.7685,8.7433,8.7601,8985200.0
2010-09-23 11:50:00,10.41,10.42,10.41,10.41,7389200.0,8.7601,8.7685,8.7601,8.7601,7389200.0
2010-09-23 11:55:00,10.41,10.42,10.41,10.41,5944400.0,8.7601,8.7685,8.7601,8.7601,5944400.0
2010-09-23 12:00:00,10.41,10.43,10.4,10.42,7702800.0,8.7601,8.7769,8.7517,8.7685,7702800.0
2010-09-23 12:05:00,10.42,10.43,10.42,10.43,4782400.0,8.7685,8.7769,8.7685,8.7769,4782400.0
2010-09-23 12:10:00,10.43,10.43,10.41,10.42,6238400.0,8.7769,8.7769,8.7601,8.7685,6238400.0
2010-09-23 12:15:00,10.42,10.42,10.41,10.42,5714800.0,8.7685,8.7685,8.7601,8.7685,5714800.0
2010-09-23 12:20:00,10.41,10.42,10.41,10.42,6020000.0,8.7601,8.7685,8.7601,8.7685,6020000.0
2010-09-23 12:25:00,10.42,10.42,10.41,10.41,2732800.0,8.7685,8.7685,8.7601,8.7601,2732800.0
2010-09-23 12:30:00,10.41,10.42,10.41,10.42,4191600.0,8.7601,8.7685,8.7601,8.7685,4191600.0
2010-09-23 12:35:00,10.42,10.43,10.42,10.42,4877600.0,8.7685,8.7769,8.7685,8.7685,4877600.0
2010-09-23 12:40:00,10.42,10.44,10.42,10.43,6885200.0,8.7685,8.7853,8.7685,8.7769,6885200.0
2010-09-23 12:45:00,10.43,10.43,10.41,10.41,4202800.0,8.7769,8.7769,8.7601,8.7601,4202800.0
2010-09-23 12:50:00,10.41,10.42,10.41,10.42,2828000.0,8.7601,8.7685,8.7601,8.7685,2828000.0
2010-09-23 12:55:00,10.42,10.43,10.42,10.42,2332400.0,8.7685,8.7769,8.7685,8.7685,2332400.0
2010-09-23 13:00:00,10.42,10.43,10.42,10.43,3430000.0,8.7685,8.7769,8.7685,8.7769,3430000.0
2010-09-23 13:05:00,10.43,10.44,10.43,10.43,2413600.0,8.7769,8.7853,8.7769,8.7769,2413600.0
2010-09-23 13:10:00,10.43,10.43,10.42,10.42,2629200.0,8.7769,8.7769,8.7685,8.7685,2629200.0
2010-09-23 13:15:00,10.42,10.43,10.42,10.42,3612000.0,8.7685,8.7769,8.7685,8.7685,3612000.0
2010-09-23 13:20:00,10.42,10.43,10.42,10.43,2651600.0,8.7685,8.7769,8.7685,8.7769,2651600.0
2010-09-23 13:25:00,10.43,10.43,10.42,10.42,1859200.0,8.7769,8.7769,8.7685,8.7685,1859200.0
2010-09-23 13:30:00,10.42,10.44,10.42,10.44,3684800.0,8.7685,8.7853,8.7685,8.7853,3684800.0
2010-09-23 13:35:00,10.44,10.44,10.42,10.43,4706800.0,8.7853,8.7853,8.7685,8.7769,4706800.0
2010-09-23 13:40:00,10.43,10.43,10.42,10.43,4034800.0,8.7769,8.7769,8.7685,8.7769,4034800.0
2010-09-23 13:45:00,10.43,10.43,10.42,10.43,5742800.0,8.7769,8.7769,8.7685,8.7769,5742800.0
2010-09-23 13:50:00,10.43,10.43,10.42,10.43,3763200.0,8.7769,8.7769,8.7685,8.7769,3763200.0
2010-09-23 13:55:00,10.43,10.44,10.43,10.43,2189600.0,8.7769,8.7853,8.7769,8.7769,2189600.0
2010-09-23 14:00:00,10.43,10.44,10.43,10.44,5076400.0,8.7769,8.7853,8.7769,8.7853,5076400.0
2010-09-23 14:05:00,10.44,10.44,10.42,10.43,4407200.0,8.7853,8.7853,8.7685,8.7769,4407200.0
2010-09-23 14:10:00,10.43,10.44,10.43,10.43,2830800.0,8.7769,8.7853,8.7769,8.7769,2830800.0
2010-09-23 14:15:00,10.43,10.44,10.43,10.43,3598000.0,8.7769,8.7853,8.7769,8.7769,3598000.0
2010-09-23 14:20:00,10.43,10.45,10.43,10.44,6227200.0,8.7769,8.7937,8.7769,8.7853,6227200.0
2010-09-23 14:25:00,10.44,10.45,10.44,10.44,3561600.0,8.7853,8.7937,8.7853,8.7853,3561600.0
2010-09-23 14:30:00,10.44,10.45,10.44,10.44,4037600.0,8.7853,8.7937,8.7853,8.7853,4037600.0
2010-09-23 14:35:00,10.44,10.44,10.41,10.42,9592800.0,8.7853,8.7853,8.7601,8.7685,9592800.0
2010-09-23 14:40:00,10.42,10.42,10.38,10.39,16293200.0,8.7685,8.7685,8.7348,8.7433,16293200.0
2010-09-23 14:45:00,10.39,10.4,10.38,10.38,11933600.0,8.7433,8.7517,8.7348,8.7348,11933600.0
2010-09-23 14:50:00,10.38,10.38,10.36,10.37,14014000.0,8.7348,8.7348,8.718,8.7264,14014000.0
2010-09-23 14:55:00,10.37,10.37,10.33,10.34,18737600.0,8.7264,8.7264,8.6928,8.7012,18737600.0
2010-09-23 15:00:00,10.34,10.35,10.32,10.33,18449200.0,8.7012,8.7096,8.6843,8.6928,18449200.0
2010-09-23 15:05:00,10.33,10.33,10.31,10.31,19961200.0,8.6928,8.6928,8.6759,8.6759,19961200.0
2010-09-23 15:10:00,10.31,10.33,10.3,10.3,19684000.0,8.6759,8.6928,8.6675,8.6675,19684000.0
2010-09-23 15:15:00,10.3,10.31,10.29,10.31,17360000.0,8.6675,8.6759,8.6591,8.6759,17360000.0
2010-09-23 15:20:00,10.31,10.32,10.3,10.31,10281600.0,8.6759,8.6843,8.6675,8.6759,10281600.0
2010-09-23 15:25:00,10.31,10.31,10.26,10.26,20280400.0,8.6759,8.6759,8.6339,8.6339,20280400.0
2010-09-23 15:30:00,10.27,10.28,10.26,10.26,20252400.0,8.6423,8.6507,8.6339,8.6339,20252400.0
2010-09-23 15:35:00,10.26,10.29,10.26,10.26,14851200.0,8.6339,8.6591,8.6339,8.6339,14851200.0
2010-09-23 15:40:00,10.26,10.29,10.26,10.28,14784000.0,8.6339,8.6591,8.6339,8.6507,14784000.0
2010-09-23 15:45:00,10.28,10.3,10.27,10.29,14229600.0,8.6507,8.6675,8.6423,8.6591,14229600.0
2010-09-23 15:50:00,10.29,10.31,10.29,10.29,12608400.0,8.6591,8.6759,8.6591,8.6591,12608400.0
2010-09-23 15:55:00,10.29,10.32,10.29,10.32,14982800.0,8.6591,8.6843,8.6591,8.6843,14982800.0
2010-09-24 09:30:00,10.43,10.43,10.4,10.4,34602400.0,8.7769,8.7769,8.7517,8.7517,34602400.0
2010-09-24 09:35:00,10.4,10.47,10.4,10.47,31962000.0,8.7517,8.8106,8.7517,8.8106,31962000.0
2010-09-24 09:40:00,10.47,10.48,10.45,10.45,24645600.0,8.8106,8.819,8.7937,8.7937,24645600.0
2010-09-24 09:45:00,10.45,10.46,10.4,10.43,23492000.0,8.7937,8.8022,8.7517,8.7769,23492000.0
2010-09-24 09:50:00,10.42,10.44,10.41,10.43,16114000.0,8.7685,8.7853,8.7601,8.7769,16114000.0
2010-09-24 09:55:00,10.43,10.45,10.43,10.43,10278800.0,8.7769,8.7937,8.7769,8.7769,10278800.0
2010-09-24 10:00:00,10.44,10.46,10.41,10.46,20246800.0,8.7853,8.8022,8.7601,8.8022,20246800.0
2010-09-24 10:05:00,10.46,10.47,10.42,10.42,16027200.0,8.8022,8.8106,8.7685,8.7685,16027200.0
2010-09-24 10:10:00,10.42,10.44,10.41,10.42,10743600.0,8.7685,8.7853,8.7601,8.7685,10743600.0
2010-09-24 10:15:00,10.43,10.43,10.42,10.43,8867600.0,8.7769,8.7769,8.7685,8.7769,8867600.0
2010-09-24 10:20:00,10.43,10.44,10.41,10.42,8806000.0,8.7769,8.7853,8.7601,8.7685,8806000.0
2010-09-24 10:25:00,10.42,10.44,10.4,10.42,15201200.0,8.7685,8.7853,8.7517,8.7685,15201200.0
2010-09-24 10:30:00,10.42,10.42,10.41,10.41,5849200.0,8.7685,8.7685,8.7601,8.7601,5849200.0
2010-09-24 10:35:00,10.41,10.42,10.41,10.42,5840800.0,8.7601,8.7685,8.7601,8.7685,5840800.0
2010-09-24 10:40:00,10.42,10.45,10.42,10.42,12135200.0,8.7685,8.7937,8.7685,8.7685,12135200.0
2010-09-24 10:45:00,10.42,10.44,10.42,10.44,9819600.0,8.7685,8.7853,8.7685,8.7853,9819600.0
2010-09-24 10:50:00,10.44,10.44,10.42,10.43,4908400.0,8.7853,8.7853,8.7685,8.7769,4908400.0
2010-09-24 10:55:00,10.43,10.44,10.42,10.43,4600400.0,8.7769,8.7853,8.7685,8.7769,4600400.0
2010-09-24 11:00:00,10.43,10.44,10.43,10.43,4270000.0,8.7769,8.7853,8.7769,8.7769,4270000.0
2010-09-24 11:05:00,10.43,10.45,10.42,10.45,8145200.0,8.7769,8.7937,8.7685,8.7937,8145200.0
2010-09-24 11:10:00,10.45,10.45,10.43,10.45,7912800.0,8.7937,8.7937,8.7769,8.7937,7912800.0
2010-09-24 11:15:00,10.44,10.45,10.44,10.45,4558400.0,8.7853,8.7937,8.7853,8.7937,4558400.0
2010-09-24 11:20:00,10.45,10.45,10.43,10.44,6686400.0,8.7937,8.7937,8.7769,8.7853,6686400.0
2010-09-24 11:25:00,10.44,10.44,10.43,10.44,4107600.0,8.7853,8.7853,8.7769,8.7853,4107600.0
2010-09-24 11:30:00,10.44,10.44,10.43,10.43,4807600.0,8.7853,8.7853,8.7769,8.7769,4807600.0
2010-09-24 11:35:00,10.43,10.45,10.43,10.44,5373200.0,8.7769,8.7937,8.7769,8.7853,5373200.0
2010-09-24 11:40:00,10.44,10.45,10.44,10.44,6431600.0,8.7853,8.7937,8.7853,8.7853,6431600.0
2010-09-24 11:45:00,10.44,10.45,10.44,10.45,6871200.0,8.7853,8.7937,8.7853,8.7937,6871200.0
2010-09-24 11:50:00,10.45,10.46,10.45,10.46,8290800.0,8.7937,8.8022,8.7937,8.8022,8290800.0
2010-09-24 11:55:00,10.46,10.47,10.45,10.46,5129600.0,8.8022,8.8106,8.7937,8.8022,5129600.0
2010-09-24 12:00:00,10.46,10.47,10.46,10.46,3273200.0,8.8022,8.8106,8.8022,8.8022,3273200.0
2010-09-24 12:05:00,10.46,10.46,10.45,10.46,2716000.0,8.8022,8.8022,8.7937,8.8022,2716000.0
2010-09-24 12:10:00,10.45,10.46,10.44,10.45,3833200.0,8.7937,8.8022,8.7853,8.7937,3833200.0
2010-09-24 12:15:00,10.44,10.46,10.44,10.45,3544800.0,8.7853,8.8022,8.7853,8.7937,3544800.0
2010-09-24 12:20:00,10.45,10.45,10.44,10.44,2357600.0,8.7937,8.7937,8.7853,8.7853,2357600.0
2010-09-24 12:25:00,10.44,10.46,10.44,10.45,2590000.0,8.7853,8.8022,8.7853,8.7937,2590000.0
2010-09-24 12:30:00,10.45,10.46,10.45,10.45,2662800.0,8.7937,8.8022,8.7937,8.7937,2662800.0
2010-09-24 12:35:00,10.45,10.46,10.45,10.45,4449200.0,8.7937,8.8022,8.7937,8.7937,4449200.0
2010-09-24 12:40:00,10.45,10.45,10.44,10.45,4116000.0,8.7937,8.7937,8.7853,8.7937,4116000.0
2010-09-24 12:45:00,10.45,10.46,10.45,10.46,3483200.0,8.7937,8.8022,8.7937,8.8022,3483200.0
2010-09-24 12:50:00,10.46,10.46,10.45,10.46,2620800.0,8.8022,8.8022,8.7937,8.8022,2620800.0
2010-09-24 12:55:00,10.46,10.46,10.45,10.45,2357600.0,8.8022,8.8022,8.7937,8.7937,2357600.0
2010-09-24 13:00:00,10.45,10.46,10.44,10.45,3525200.0,8.7937,8.8022,8.7853,8.7937,3525200.0
2010-09-24 13:05:00,10.45,10.45,10.44,10.44,2710400.0,8.7937,8.7937,8.7853,8.7853,2710400.0
2010-09-24 13:10:00,10.44,10.45,10.44,10.45,2676800.0,8.7853,8.7937,8.7853,8.7937,2676800.0
2010-09-24 13:15:00,10.45,10.46,10.45,10.45,2875600.0,8.7937,8.8022,8.7937,8.7937,2875600.0
2010-09-24 13:20:00,10.45,10.45,10.44,10.45,1713600.0,8.7937,8.7937,8.7853,8.7937,1713600.0
2010-09-24 13:25:00,10.45,10.45,10.45,10.45,2618000.0,8.7937,8.7937,8.7937,8.7937,2618000.0
2010-09-24 13:30:00,10.45,10.45,10.44,10.45,3455200.0,8.7937,8.7937,8.7853,8.7937,3455200.0
2010-09-24 13:35:00,10.45,10.45,10.44,10.44,4068400.0,8.7937,8.7937,8.7853,8.7853,4068400.0
2010-09-24 13:40:00,10.44,10.44,10.43,10.44,5633600.0,8.7853,8.7853,8.7769,8.7853,5633600.0
2010-09-24 13:45:00,10.44,10.44,10.43,10.44,3522400.0,8.7853,8.7853,8.7769,8.7853,3522400.0
2010-09-24 13:50:00,10.44,10.44,10.43,10.43,2408000.0,8.7853,8.7853,8.7769,8.7769,2408000.0
2010-09-24 13:55:00,10.43,10.44,10.43,10.43,3178000.0,8.7769,8.7853,8.7769,8.7769,3178000.0
2010-09-24 14:00:00,10.43,10.44,10.43,10.43,3186400.0,8.7769,8.7853,8.7769,8.7769,3186400.0
2010-09-24 14:05:00,10.43,10.44,10.43,10.43,2060800.0,8.7769,8.7853,8.7769,8.7769,2060800.0
2010-09-24 14:10:00,10.43,10.43,10.4,10.41,9945600.0,8.7769,8.7769,8.7517,8.7601,9945600.0
2010-09-24 14:15:00,10.41,10.41,10.4,10.4,8234800.0,8.7601,8.7601,8.7517,8.7517,8234800.0
2010-09-24 14:20:00,10.4,10.4,10.38,10.39,10144400.0,8.7517,8.7517,8.7348,8.7433,10144400.0
2010-09-24 14:25:00,10.39,10.4,10.38,10.4,11074000.0,8.7433,8.7517,8.7348,8.7517,11074000.0
2010-09-24 14:30:00,10.4,10.42,10.4,10.42,8579200.0,8.7517,8.7685,8.7517,8.7685,8579200.0
2010-09-24 14:35:00,10.42,10.43,10.41,10.43,7249200.0,8.7685,8.7769,8.7601,8.7769,7249200.0
2010-09-24 14:40:00,10.43,10.43,10.42,10.43,4373600.0,8.7769,8.7769,8.7685,8.7769,4373600.0
2010-09-24 14:45:00,10.43,10.43,10.41,10.41,6070400.0,8.7769,8.7769,8.7601,8.7601,6070400.0
2010-09-24 14:50:00,10.41,10.41,10.4,10.41,5826800.0,8.7601,8.7601,8.7517,8.7601,5826800.0
2010-09-24 14:55:00,10.41,10.42,10.4,10.41,5782000.0,8.7601,8.7685,8.7517,8.7601,5782000.0
2010-09-24 15:00:00,10.41,10.41,10.38,10.39,8075200.0,8.7601,8.7601,8.7348,8.7433,8075200.0
2010-09-24 15:05:00,10.39,10.4,10.38,10.4,5616800.0,8.7433,8.7517,8.7348,8.7517,5616800.0
2010-09-24 15:10:00,10.4,10.41,10.4,10.41,4782400.0,8.7517,8.7601,8.7517,8.7601,4782400.0
2010-09-24 15:15:00,10.41,10.41,10.4,10.41,5028800.0,8.7601,8.7601,8.7517,8.7601,5028800.0
2010-09-24 15:20:00,10.41,10.41,10.4,10.4,3421600.0,8.7601,8.7601,8.7517,8.7517,3421600.0
2010-09-24 15:25:00,10.4,10.41,10.39,10.39,6190800.0,8.7517,8.7601,8.7433,8.7433,6190800.0
2010-09-24 15:30:00,10.39,10.39,10.38,10.39,6862800.0,8.7433,8.7433,8.7348,8.7433,6862800.0
2010-09-24 15:35:00,10.39,10.41,10.38,10.4,8556800.0,8.7433,8.7601,8.7348,8.7517,8556800.0
2010-09-24 15:40:00,10.4,10.41,10.4,10.4,6204800.0,8.7517,8.7601,8.7517,8.7517,6204800.0
2010-09-24 15:45:00,10.4,10.42,10.4,10.41,9732800.0,8.7517,8.7685,8.7517,8.7601,9732800.0
2010-09-24 15:50:00,10.41,10.42,10.41,10.41,8979600.0,8.7601,8.7685,8.7601,8.7601,8979600.0
2010-09-24 15:55:00,10.41,10.45,10.41,10.45,28786800.0,8.7601,8.7937,8.7601,8.7937,28786800.0
2010-09-27 09:30:00,10.5,10.5,10.46,10.48,23702000.0,8.8358,8.8358,8.8022,8.819,23702000.0
2010-09-27 09:35:00,10.48,10.53,10.48,10.49,20764800.0,8.819,8.8611,8.819,8.8274,20764800.0
2010-09-27 09:40:00,10.48,10.51,10.46,10.49,16147600.0,8.819,8.8442,8.8022,8.8274,16147600.0
2010-09-27 09:45:00,10.49,10.5,10.48,10.48,11208400.0,8.8274,8.8358,8.819,8.819,11208400.0
2010-09-27 09:50:00,10.49,10.51,10.48,10.51,11513600.0,8.8274,8.8442,8.819,8.8442,11513600.0
2010-09-27 09:55:00,10.51,10.51,10.46,10.48,15747200.0,8.8442,8.8442,8.8022,8.819,15747200.0
2010-09-27 10:00:00,10.48,10.48,10.47,10.48,6255200.0,8.819,8.819,8.8106,8.819,6255200.0
2010-09-27 10:05:00,10.48,10.49,10.47,10.47,6090000.0,8.819,8.8274,8.8106,8.8106,6090000.0
2010-09-27 10:10:00,10.47,10.47,10.44,10.44,13409200.0,8.8106,8.8106,8.7853,8.7853,13409200.0
2010-09-27 10:15:00,10.44,10.46,10.43,10.46,9478000.0,8.7853,8.8022,8.7769,8.8022,9478000.0
2010-09-27 10:20:00,10.45,10.48,10.44,10.48,7078400.0,8.7937,8.819,8.7853,8.819,7078400.0
2010-09-27 10:25:00,10.48,10.48,10.46,10.47,6014400.0,8.819,8.819,8.8022,8.8106,6014400.0
2010-09-27 10:30:00,10.47,10.48,10.46,10.47,5899600.0,8.8106,8.819,8.8022,8.8106,5899600.0
2010-09-27 10:35:00,10.47,10.49,10.46,10.47,6627600.0,8.8106,8.8274,8.8022,8.8106,6627600.0
2010-09-27 10:40:00,10.47,10.5,10.47,10.5,10071600.0,8.8106,8.8358,8.8106,8.8358,10071600.0
2010-09-27 10:45:00,10.5,10.53,10.48,10.49,11314800.0,8.8358,8.8611,8.819,8.8274,11314800.0
2010-09-27 10:50:00,10.49,10.49,10.47,10.47,5636400.0,8.8274,8.8274,8.8106,8.8106,5636400.0
2010-09-27 10:55:00,10.47,10.48,10.47,10.47,5384400.0,8.8106,8.819,8.8106,8.8106,5384400.0
2010-09-27 11:00:00,10.47,10.47,10.45,10.46,6664000.0,8.8106,8.8106,8.7937,8.8022,6664000.0
2010-09-27 11:05:00,10.46,10.47,10.46,10.47,3362800.0,8.8022,8.8106,8.8022,8.8106,3362800.0
2010-09-27 11:10:00,10.47,10.47,10.45,10.46,2822400.0,8.8106,8.8106,8.7937,8.8022,2822400.0
2010-09-27 11:15:00,10.46,10.47,10.45,10.46,6448400.0,8.8022,8.8106,8.7937,8.8022,6448400.0
2010-09-27 11:20:00,10.46,10.47,10.46,10.47,2654400.0,8.8022,8.8106,8.8022,8.8106,2654400.0
2010-09-27 11:25:00,10.47,10.47,10.46,10.47,2326800.0,8.8106,8.8106,8.8022,8.8106,2326800.0
2010-09-27 11:30:00,10.47,10.47,10.46,10.47,2606800.0,8.8106,8.8106,8.8022,8.8106,2606800.0
2010-09-27 11:35:00,10.47,10.47,10.45,10.45,6762000.0,8.8106,8.8106,8.7937,8.7937,6762000.0
2010-09-27 11:40:00,10.45,10.46,10.44,10.46,4967200.0,8.7937,8.8022,8.7853,8.8022,4967200.0
2010-09-27 11:45:00,10.46,10.46,10.45,10.46,2511600.0,8.8022,8.8022,8.7937,8.8022,2511600.0
2010-09-27 11:50:00,10.45,10.46,10.45,10.46,2539600.0,8.7937,8.8022,8.7937,8.8022,2539600.0
2010-09-27 11:55:00,10.46,10.46,10.46,10.46,2382800.0,8.8022,8.8022,8.8022,8.8022,2382800.0
2010-09-27 12:00:00,10.46,10.46,10.45,10.46,2545200.0,8.8022,8.8022,8.7937,8.8022,2545200.0
2010-09-27 12:05:00,10.46,10.47,10.46,10.46,2458400.0,8.8022,8.8106,8.8022,8.8022,2458400.0
2010-09-27 12:10:00,10.46,10.46,10.45,10.45,2632000.0,8.8022,8.8022,8.7937,8.7937,2632000.0
2010-09-27 12:15:00,10.45,10.46,10.45,10.46,2052400.0,8.7937,8.8022,8.7937,8.8022,2052400.0
2010-09-27 12:20:00,10.46,10.46,10.45,10.46,2508800.0,8.8022,8.8022,8.7937,8.8022,2508800.0
2010-09-27 12:25:00,10.46,10.46,10.45,10.46,1758400.0,8.8022,8.8022,8.7937,8.8022,1758400.0
2010-09-27 12:30:00,10.46,10.46,10.45,10.45,2984800.0,8.8022,8.8022,8.7937,8.7937,2984800.0
2010-09-27 12:35:00,10.45,10.46,10.45,10.46,2828000.0,8.7937,8.8022,8.7937,8.8022,2828000.0
2010-09-27 12:40:00,10.46,10.46,10.46,10.46,1929200.0,8.8022,8.8022,8.8022,8.8022,1929200.0
2010-09-27 12:45:00,10.46,10.47,10.46,10.47,2746800.0,8.8022,8.8106,8.8022,8.8106,2746800.0
2010-09-27 12:50:00,10.47,10.47,10.46,10.47,1380400.0,8.8106,8.8106,8.8022,8.8106,1380400.0
2010-09-27 12:55:00,10.47,10.47,10.47,10.47,2702000.0,8.8106,8.8106,8.8106,8.8106,2702000.0
2010-09-27 13:00:00,10.47,10.48,10.47,10.48,3609200.0,8.8106,8.819,8.8106,8.819,3609200.0
2010-09-27 13:05:00,10.48,10.49,10.47,10.48,5544000.0,8.819,8.8274,8.8106,8.819,5544000.0
2010-09-27 13:10:00,10.48,10.49,10.48,10.49,3726800.0,8.819,8.8274,8.819,8.8274,3726800.0
2010-09-27 13:15:00,10.49,10.49,10.48,10.48,1778000.0,8.8274,8.8274,8.819,8.819,1778000.0
2010-09-27 13:20:00,10.48,10.48,10.47,10.48,3648400.0,8.819,8.819,8.8106,8.819,3648400.0
2010-09-27 13:25:00,10.48,10.48,10.48,10.48,1960000.0,8.819,8.819,8.819,8.819,1960000.0
2010-09-27 13:30:00,10.48,10.49,10.48,10.48,1764000.0,8.819,8.8274,8.819,8.819,1764000.0
2010-09-27 13:35:00,10.49,10.49,10.48,10.48,3606400.0,8.8274,8.8274,8.819,8.819,3606400.0
2010-09-27 13:40:00,10.49,10.5,10.48,10.5,6210400.0,8.8274,8.8358,8.819,8.8358,6210400.0
2010-09-27 13:45:00,10.5,10.51,10.49,10.5,4930800.0,8.8358,8.8442,8.8274,8.8358,4930800.0
2010-09-27 13:50:00,10.5,10.5,10.5,10.5,2800000.0,8.8358,8.8358,8.8358,8.8358,2800000.0
2010-09-27 13:55:00,10.5,10.5,10.49,10.49,3376800.0,8.8358,8.8358,8.8274,8.8274,3376800.0
2010-09-27 14:00:00,10.49,10.5,10.49,10.5,2007600.0,8.8274,8.8358,8.8274,8.8358,2007600.0
2010-09-27 14:05:00,10.5,10.5,10.49,10.49,2730000.0,8.8358,8.8358,8.8274,8.8274,2730000.0
2010-09-27 14:10:00,10.49,10.5,10.48,10.49,3312400.0,8.8274,8.8358,8.819,8.8274,3312400.0
2010-09-27 14:15:00,10.49,10.5,10.47,10.49,4407200.0,8.8274,8.8358,8.8106,8.8274,4407200.0
2010-09-27 14:20:00,10.49,10.5,10.48,10.49,2990400.0,8.8274,8.8358,8.819,8.8274,2990400.0
2010-09-27 14:25:00,10.49,10.5,10.49,10.5,3164000.0,8.8274,8.8358,8.8274,8.8358,3164000.0
2010-09-27 14:30:00,10.5,10.5,10.49,10.49,4278400.0,8.8358,8.8358,8.8274,8.8274,4278400.0
2010-09-27 14:35:00,10.49,10.5,10.49,10.5,2604000.0,8.8274,8.8358,8.8274,8.8358,2604000.0
2010-09-27 14:40:00,10.5,10.51,10.5,10.51,6801200.0,8.8358,8.8442,8.8358,8.8442,6801200.0
2010-09-27 14:45:00,10.51,10.51,10.5,10.5,3332000.0,8.8442,8.8442,8.8358,8.8358,3332000.0
2010-09-27 14:50:00,10.5,10.5,10.5,10.5,3010000.0,8.8358,8.8358,8.8358,8.8358,3010000.0
2010-09-27 14:55:00,10.5,10.5,10.49,10.49,3522400.0,8.8358,8.8358,8.8274,8.8274,3522400.0
2010-09-27 15:00:00,10.49,10.49,10.48,10.48,4989600.0,8.8274,8.8274,8.819,8.819,4989600.0
2010-09-27 15:05:00,10.48,10.49,10.48,10.48,4211200.0,8.819,8.8274,8.819,8.819,4211200.0
2010-09-27 15:10:00,10.48,10.49,10.48,10.49,1736000.0,8.819,8.8274,8.819,8.8274,1736000.0
2010-09-27 15:15:00,10.49,10.49,10.48,10.49,3332000.0,8.8274,8.8274,8.819,8.8274,3332000.0
2010-09-27 15:20:00,10.49,10.49,10.48,10.49,2044000.0,8.8274,8.8274,8.819,8.8274,2044000.0
2010-09-27 15:25:00,10.49,10.49,10.49,10.49,3295600.0,8.8274,8.8274,8.8274,8.8274,3295600.0
2010-09-27 15:30:00,10.49,10.49,10.47,10.48,5138000.0,8.8274,8.8274,8.8106,8.819,5138000.0
2010-09-27 15:35:00,10.48,10.48,10.45,10.45,7943600.0,8.819,8.819,8.7937,8.7937,7943600.0
2010-09-27 15:40:00,10.45,10.46,10.44,10.45,8976800.0,8.7937,8.8022,8.7853,8.7937,8976800.0
2010-09-27 15:45:00,10.45,10.45,10.44,10.44,10301200.0,8.7937,8.7937,8.7853,8.7853,10301200.0
2010-09-27 15:50:00,10.44,10.44,10.41,10.42,14694400.0,8.7853,8.7853,8.7601,8.7685,14694400.0
2010-09-27 15:55:00,10.42,10.42,10.39,10.39,26314400.0,8.7685,8.7685,8.7433,8.7433,26314400.0
2010-09-28 09:30:00,10.42,10.42,9.82,10.22,141139600.0,8.7685,8.7685,8.2636,8.6002,141139600.0
2010-09-28 09:35:00,10.22,10.24,10.15,10.19,45516800.0,8.6002,8.617,8.5413,8.575,45516800.0
2010-09-28 09:40:00,10.19,10.24,10.18,10.21,30231600.0,8.575,8.617,8.5665,8.5918,30231600.0
2010-09-28 09:45:00,10.2,10.2,10.12,10.13,38766000.0,8.5834,8.5834,8.516,8.5245,38766000.0
2010-09-28 09:50:00,10.13,10.21,10.13,10.18,23531200.0,8.5245,8.5918,8.5245,8.5665,23531200.0
2010-09-28 09:55:00,10.18,10.21,10.16,10.17,15937600.0,8.5665,8.5918,8.5497,8.5581,15937600.0
2010-09-28 10:00:00,10.18,10.19,10.11,10.16,35305200.0,8.5665,8.575,8.5076,8.5497,35305200.0
2010-09-28 10:05:00,10.16,10.17,10.09,10.12,22517600.0,8.5497,8.5581,8.4908,8.516,22517600.0
2010-09-28 10:10:00,10.12,10.14,10.11,10.14,13272000.0,8.516,8.5329,8.5076,8.5329,13272000.0
2010-09-28 10:15:00,10.14,10.14,10.12,10.13,12784800.0,8.5329,8.5329,8.516,8.5245,12784800.0
2010-09-28 10:20:00,10.13,10.16,10.11,10.16,17234000.0,8.5245,8.5497,8.5076,8.5497,17234000.0
2010-09-28 10:25:00,10.16,10.2,10.16,10.19,20451200.0,8.5497,8.5834,8.5497,8.575,20451200.0
2010-09-28 10:30:00,10.19,10.23,10.18,10.21,21070000.0,8.575,8.6086,8.5665,8.5918,21070000.0
2010-09-28 10:35:00,10.22,10.24,10.2,10.23,12000800.0,8.6002,8.617,8.5834,8.6086,12000800.0
2010-09-28 10:40:00,10.22,10.25,10.22,10.24,13599600.0,8.6002,8.6254,8.6002,8.617,13599600.0
2010-09-28 10:45:00,10.24,10.28,10.24,10.24,18779600.0,8.617,8.6507,8.617,8.617,18779600.0
2010-09-28 10:50:00,10.24,10.27,10.24,10.26,11071200.0,8.617,8.6423,8.617,8.6339,11071200.0
2010-09-28 10:55:00,10.26,10.32,10.26,10.32,18356800.0,8.6339,8.6843,8.6339,8.6843,18356800.0
2010-09-28 11:00:00,10.31,10.34,10.3,10.3,23125200.0,8.6759,8.7012,8.6675,8.6675,23125200.0
2010-09-28 11:05:00,10.3,10.31,10.27,10.27,14081200.0,8.6675,8.6759,8.6423,8.6423,14081200.0
2010-09-28 11:10:00,10.27,10.31,10.26,10.29,13493200.0,8.6423,8.6759,8.6339,8.6591,13493200.0
2010-09-28 11:15:00,10.29,10.31,10.29,10.31,6258000.0,8.6591,8.6759,8.6591,8.6759,6258000.0
2010-09-28 11:20:00,10.31,10.33,10.3,10.33,8083600.0,8.6759,8.6928,8.6675,8.6928,8083600.0
2010-09-28 11:25:00,10.33,10.35,10.31,10.33,11090800.0,8.6928,8.7096,8.6759,8.6928,11090800.0
2010-09-28 11:30:00,10.33,10.36,10.33,10.33,15590400.0,8.6928,8.718,8.6928,8.6928,15590400.0
2010-09-28 11:35:00,10.33,10.35,10.32,10.32,8615600.0,8.6928,8.7096,8.6843,8.6843,8615600.0
2010-09-28 11:40:00,10.32,10.34,10.29,10.3,10085600.0,8.6843,8.7012,8.6591,8.6675,10085600.0
2010-09-28 11:45:00,10.3,10.31,10.28,10.29,7781200.0,8.6675,8.6759,8.6507,8.6591,7781200.0
2010-09-28 11:50:00,10.29,10.29,10.27,10.28,8517600.0,8.6591,8.6591,8.6423,8.6507,8517600.0
2010-09-28 11:55:00,10.28,10.3,10.27,10.29,6806800.0,8.6507,8.6675,8.6423,8.6591,6806800.0
2010-09-28 12:00:00,10.29,10.3,10.28,10.28,5779200.0,8.6591,8.6675,8.6507,8.6507,5779200.0
2010-09-28 12:05:00,10.28,10.28,10.25,10.27,10066000.0,8.6507,8.6507,8.6254,8.6423,10066000.0
2010-09-28 12:10:00,10.27,10.28,10.25,10.26,5544000.0,8.6423,8.6507,8.6254,8.6339,5544000.0
2010-09-28 12:15:00,10.26,10.28,10.26,10.28,5482400.0,8.6339,8.6507,8.6339,8.6507,5482400.0
2010-09-28 12:20:00,10.28,10.3,10.28,10.29,6356000.0,8.6507,8.6675,8.6507,8.6591,6356000.0
2010-09-28 12:25:00,10.28,10.29,10.08,10.23,43310400.0,8.6507,8.6591,8.4824,8.6086,43310400.0
2010-09-28 12:30:00,10.23,10.27,10.22,10.26,20613600.0,8.6086,8.6423,8.6002,8.6339,20613600.0
2010-09-28 12:35:00,10.26,10.28,10.24,10.24,9058000.0,8.6339,8.6507,8.617,8.617,9058000.0
2010-09-28 12:40:00,10.24,10.26,10.24,10.24,4936400.0,8.617,8.6339,8.617,8.617,4936400.0
2010-09-28 12:45:00,10.25,10.27,10.24,10.26,5191200.0,8.6254,8.6423,8.617,8.6339,5191200.0
2010-09-28 12:50:00,10.26,10.26,10.25,10.26,3178000.0,8.6339,8.6339,8.6254,8.6339,3178000.0
2010-09-28 12:55:00,10.26,10.29,10.26,10.29,7565600.0,8.6339,8.6591,8.6339,8.6591,7565600.0
2010-09-28 13:00:00,10.28,10.29,10.27,10.27,5656000.0,8.6507,8.6591,8.6423,8.6423,5656000.0
2010-09-28 13:05:00,10.27,10.28,10.26,10.27,5588800.0,8.6423,8.6507,8.6339,8.6423,5588800.0
2010-09-28 13:10:00,10.27,10.28,10.26,10.28,5448800.0,8.6423,8.6507,8.6339,8.6507,5448800.0
2010-09-28 13:15:00,10.28,10.28,10.26,10.26,4947600.0,8.6507,8.6507,8.6339,8.6339,4947600.0
2010-09-28 13:20:00,10.26,10.27,10.26,10.27,1988000.0,8.6339,8.6423,8.6339,8.6423,1988000.0
2010-09-28 13:25:00,10.27,10.27,10.26,10.27,4236400.0,8.6423,8.6423,8.6339,8.6423,4236400.0
2010-09-28 13:30:00,10.27,10.28,10.27,10.28,3410400.0,8.6423,8.6507,8.6423,8.6507,3410400.0
2010-09-28 13:35:00,10.28,10.29,10.28,10.28,5737200.0,8.6507,8.6591,8.6507,8.6507,5737200.0
2010-09-28 13:40:00,10.28,10.28,10.27,10.28,2998800.0,8.6507,8.6507,8.6423,8.6507,2998800.0
2010-09-28 13:45:00,10.28,10.28,10.27,10.28,3726800.0,8.6507,8.6507,8.6423,8.6507,3726800.0
2010-09-28 13:50:00,10.28,10.3,10.28,10.3,6165600.0,8.6507,8.6675,8.6507,8.6675,6165600.0
2010-09-28 13:55:00,10.3,10.31,10.29,10.31,7100800.0,8.6675,8.6759,8.6591,8.6759,7100800.0
2010-09-28 14:00:00,10.31,10.31,10.29,10.3,5042800.0,8.6759,8.6759,8.6591,8.6675,5042800.0
2010-09-28 14:05:00,10.3,10.31,10.29,10.3,3774400.0,8.6675,8.6759,8.6591,8.6675,3774400.0
2010-09-28 14:10:00,10.3,10.31,10.29,10.29,4387600.0,8.6675,8.6759,8.6591,8.6591,4387600.0
2010-09-28 14:15:00,10.29,10.3,10.28,10.29,5891200.0,8.6591,8.6675,8.6507,8.6591,5891200.0
2010-09-28 14:20:00,10.29,10.3,10.28,10.28,4326000.0,8.6591,8.6675,8.6507,8.6507,4326000.0
2010-09-28 14:25:00,10.28,10.29,10.26,10.26,5759600.0,8.6507,8.6591,8.6339,8.6339,5759600.0
2010-09-28 14:30:00,10.26,10.27,10.24,10.27,8279600.0,8.6339,8.6423,8.617,8.6423,8279600.0
2010-09-28 14:35:00,10.27,10.28,10.26,10.27,6512800.0,8.6423,8.6507,8.6339,8.6423,6512800.0
2010-09-28 14:40:00,10.27,10.27,10.25,10.27,5294800.0,8.6423,8.6423,8.6254,8.6423,5294800.0
2010-09-28 14:45:00,10.26,10.27,10.24,10.26,10494400.0,8.6339,8.6423,8.617,8.6339,10494400.0
2010-09-28 14:50:00,10.26,10.28,10.25,10.26,4986800.0,8.6339,8.6507,8.6254,8.6339,4986800.0
2010-09-28 14:55:00,10.26,10.26,10.25,10.26,5507600.0,8.6339,8.6339,8.6254,8.6339,5507600.0
2010-09-28 15:00:00,10.26,10.26,10.25,10.26,3264800.0,8.6339,8.6339,8.6254,8.6339,3264800.0
2010-09-28 15:05:00,10.26,10.27,10.23,10.27,7204400.0,8.6339,8.6423,8.6086,8.6423,7204400.0
2010-09-28 15:10:00,10.27,10.28,10.26,10.26,5339600.0,8.6423,8.6507,8.6339,8.6339,5339600.0
2010-09-28 15:15:00,10.26,10.28,10.25,10.27,6619200.0,8.6339,8.6507,8.6254,8.6423,6619200.0
2010-09-28 15:20:00,10.27,10.28,10.27,10.27,2982000.0,8.6423,8.6507,8.6423,8.6423,2982000.0
2010-09-28 15:25:00,10.27,10.28,10.26,10.26,4337200.0,8.6423,8.6507,8.6339,8.6339,4337200.0
2010-09-28 15:30:00,10.26,10.28,10.25,10.27,5317200.0,8.6339,8.6507,8.6254,8.6423,5317200.0
2010-09-28 15:35:00,10.28,10.29,10.27,10.28,11712400.0,8.6507,8.6591,8.6423,8.6507,11712400.0
2010-09-28 15:40:00,10.28,10.3,10.28,10.29,8461600.0,8.6507,8.6675,8.6507,8.6591,8461600.0
2010-09-28 15:45:00,10.29,10.3,10.28,10.28,10435600.0,8.6591,8.6675,8.6507,8.6507,10435600.0
2010-09-28 15:50:00,10.28,10.29,10.28,10.29,8912400.0,8.6507,8.6591,8.6507,8.6591,8912400.0
2010-09-28 15:55:00,10.29,10.29,10.23,10.24,19527200.0,8.6591,8.6591,8.6086,8.617,19527200.0
2010-09-29 09:30:00,10.27,10.32,10.24,10.29,20132000.0,8.6423,8.6843,8.617,8.6591,20132000.0
2010-09-29 09:35:00,10.29,10.34,10.29,10.34,15523200.0,8.6591,8.7012,8.6591,8.7012,15523200.0
2010-09-29 09:40:00,10.33,10.35,10.32,10.34,12854800.0,8.6928,8.7096,8.6843,8.7012,12854800.0
2010-09-29 09:45:00,10.34,10.35,10.31,10.31,11732000.0,8.7012,8.7096,8.6759,8.6759,11732000.0
2010-09-29 09:50:00,10.31,10.31,10.28,10.28,11785200.0,8.6759,8.6759,8.6507,8.6507,11785200.0
2010-09-29 09:55:00,10.28,10.31,10.28,10.3,8190000.0,8.6507,8.6759,8.6507,8.6675,8190000.0
2010-09-29 10:00:00,10.3,10.34,10.3,10.32,10822000.0,8.6675,8.7012,8.6675,8.6843,10822000.0
2010-09-29 10:05:00,10.32,10.33,10.31,10.33,6941200.0,8.6843,8.6928,8.6759,8.6928,6941200.0
2010-09-29 10:10:00,10.33,10.33,10.31,10.32,5454400.0,8.6928,8.6928,8.6759,8.6843,5454400.0
2010-09-29 10:15:00,10.32,10.33,10.29,10.29,7271600.0,8.6843,8.6928,8.6591,8.6591,7271600.0
2010-09-29 10:20:00,10.29,10.29,10.26,10.29,10038000.0,8.6591,8.6591,8.6339,8.6591,10038000.0
2010-09-29 10:25:00,10.29,10.29,10.27,10.29,6120800.0,8.6591,8.6591,8.6423,8.6591,6120800.0
2010-09-29 10:30:00,10.29,10.31,10.28,10.3,6428800.0,8.6591,8.6759,8.6507,8.6675,6428800.0
2010-09-29 10:35:00,10.3,10.3,10.28,10.3,5418000.0,8.6675,8.6675,8.6507,8.6675,5418000.0
2010-09-29 10:40:00,10.3,10.3,10.28,10.29,4698400.0,8.6675,8.6675,8.6507,8.6591,4698400.0
2010-09-29 10:45:00,10.28,10.3,10.28,10.3,3735200.0,8.6507,8.6675,8.6507,8.6675,3735200.0
2010-09-29 10:50:00,10.3,10.31,10.29,10.3,6616400.0,8.6675,8.6759,8.6591,8.6675,6616400.0
2010-09-29 10:55:00,10.3,10.3,10.28,10.3,6459600.0,8.6675,8.6675,8.6507,8.6675,6459600.0
2010-09-29 11:00:00,10.29,10.31,10.29,10.31,5028800.0,8.6591,8.6759,8.6591,8.6759,5028800.0
2010-09-29 11:05:00,10.31,10.31,10.3,10.3,2427600.0,8.6759,8.6759,8.6675,8.6675,2427600.0
2010-09-29 11:10:00,10.3,10.31,10.3,10.3,2472400.0,8.6675,8.6759,8.6675,8.6675,2472400.0
2010-09-29 11:15:00,10.3,10.31,10.28,10.29,4718000.0,8.6675,8.6759,8.6507,8.6591,4718000.0
2010-09-29 11:20:00,10.29,10.31,10.28,10.29,4183200.0,8.6591,8.6759,8.6507,8.6591,4183200.0
2010-09-29 11:25:00,10.29,10.31,10.29,10.31,3133200.0,8.6591,8.6759,8.6591,8.6759,3133200.0
2010-09-29 11:30:00,10.3,10.32,10.3,10.32,5852000.0,8.6675,8.6843,8.6675,8.6843,5852000.0
2010-09-29 11:35:00,10.32,10.33,10.32,10.32,3306800.0,8.6843,8.6928,8.6843,8.6843,3306800.0
2010-09-29 11:40:00,10.32,10.32,10.31,10.31,3354400.0,8.6843,8.6843,8.6759,8.6759,3354400.0
2010-09-29 11:45:00,10.31,10.32,10.3,10.31,2660000.0,8.6759,8.6843,8.6675,8.6759,2660000.0
2010-09-29 11:50:00,10.31,10.31,10.31,10.31,1397200.0,8.6759,8.6759,8.6759,8.6759,1397200.0
2010-09-29 11:55:00,10.31,10.32,10.3,10.3,3771600.0,8.6759,8.6843,8.6675,8.6675,3771600.0
2010-09-29 12:00:00,10.3,10.31,10.29,10.29,7602000.0,8.6675,8.6759,8.6591,8.6591,7602000.0
2010-09-29 12:05:00,10.29,10.29,10.28,10.29,5353600.0,8.6591,8.6591,8.6507,8.6591,5353600.0
2010-09-29 12:10:00,10.29,10.3,10.29,10.3,3326400.0,8.6591,8.6675,8.6591,8.6675,3326400.0
2010-09-29 12:15:00,10.3,10.3,10.3,10.3,2399600.0,8.6675,8.6675,8.6675,8.6675,2399600.0
2010-09-29 12:20:00,10.3,10.31,10.3,10.3,2385600.0,8.6675,8.6759,8.6675,8.6675,2385600.0
2010-09-29 12:25:00,10.3,10.31,10.29,10.29,2741200.0,8.6675,8.6759,8.6591,8.6591,2741200.0
2010-09-29 12:30:00,10.29,10.3,10.28,10.29,3682000.0,8.6591,8.6675,8.6507,8.6591,3682000.0
2010-09-29 12:35:00,10.29,10.3,10.28,10.29,4485600.0,8.6591,8.6675,8.6507,8.6591,4485600.0
2010-09-29 12:40:00,10.29,10.29,10.28,10.29,7504000.0,8.6591,8.6591,8.6507,8.6591,7504000.0
2010-09-29 12:45:00,10.29,10.29,10.27,10.27,5997600.0,8.6591,8.6591,8.6423,8.6423,5997600.0
2010-09-29 12:50:00,10.27,10.28,10.26,10.28,4303600.0,8.6423,8.6507,8.6339,8.6507,4303600.0
2010-09-29 12:55:00,10.28,10.28,10.27,10.28,2058000.0,8.6507,8.6507,8.6423,8.6507,2058000.0
2010-09-29 13:00:00,10.28,10.29,10.28,10.28,1948800.0,8.6507,8.6591,8.6507,8.6507,1948800.0
2010-09-29 13:05:00,10.28,10.28,10.27,10.27,3785600.0,8.6507,8.6507,8.6423,8.6423,3785600.0
2010-09-29 13:10:00,10.27,10.28,10.27,10.27,5387200.0,8.6423,8.6507,8.6423,8.6423,5387200.0
2010-09-29 13:15:00,10.27,10.28,10.27,10.28,3483200.0,8.6423,8.6507,8.6423,8.6507,3483200.0
2010-09-29 13:20:00,10.28,10.28,10.27,10.27,1979600.0,8.6507,8.6507,8.6423,8.6423,1979600.0
2010-09-29 13:25:00,10.27,10.28,10.27,10.27,4953200.0,8.6423,8.6507,8.6423,8.6423,4953200.0
2010-09-29 13:30:00,10.27,10.28,10.27,10.28,2214800.0,8.6423,8.6507,8.6423,8.6507,2214800.0
2010-09-29 13:35:00,10.28,10.28,10.26,10.26,6515600.0,8.6507,8.6507,8.6339,8.6339,6515600.0
2010-09-29 13:40:00,10.26,10.26,10.22,10.24,10416000.0,8.6339,8.6339,8.6002,8.617,10416000.0
2010-09-29 13:45:00,10.24,10.24,10.23,10.24,5768000.0,8.617,8.617,8.6086,8.617,5768000.0
2010-09-29 13:50:00,10.24,10.24,10.23,10.23,4482800.0,8.617,8.617,8.6086,8.6086,4482800.0
2010-09-29 13:55:00,10.23,10.26,10.23,10.25,7268800.0,8.6086,8.6339,8.6086,8.6254,7268800.0
2010-09-29 14:00:00,10.25,10.27,10.25,10.26,5502000.0,8.6254,8.6423,8.6254,8.6339,5502000.0
2010-09-29 14:05:00,10.26,10.27,10.26,10.27,2937200.0,8.6339,8.6423,8.6339,8.6423,2937200.0
2010-09-29 14:10:00,10.27,10.27,10.26,10.27,5684000.0,8.6423,8.6423,8.6339,8.6423,5684000.0
2010-09-29 14:15:00,10.27,10.27,10.26,10.26,2147600.0,8.6423,8.6423,8.6339,8.6339,2147600.0
2010-09-29 14:20:00,10.26,10.26,10.26,10.26,2111200.0,8.6339,8.6339,8.6339,8.6339,2111200.0
2010-09-29 14:25:00,10.26,10.26,10.24,10.25,4099200.0,8.6339,8.6339,8.617,8.6254,4099200.0
2010-09-29 14:30:00,10.25,10.26,10.25,10.25,2368800.0,8.6254,8.6339,8.6254,8.6254,2368800.0
2010-09-29 14:35:00,10.25,10.26,10.25,10.26,1738800.0,8.6254,8.6339,8.6254,8.6339,1738800.0
2010-09-29 14:40:00,10.26,10.29,10.26,10.28,6532400.0,8.6339,8.6591,8.6339,8.6507,6532400.0
2010-09-29 14:45:00,10.28,10.28,10.27,10.27,3262000.0,8.6507,8.6507,8.6423,8.6423,3262000.0
2010-09-29 14:50:00,10.27,10.28,10.26,10.27,2181200.0,8.6423,8.6507,8.6339,8.6423,2181200.0
2010-09-29 14:55:00,10.27,10.28,10.27,10.28,2214800.0,8.6423,8.6507,8.6423,8.6507,2214800.0
2010-09-29 15:00:00,10.28,10.28,10.26,10.26,2570400.0,8.6507,8.6507,8.6339,8.6339,2570400.0
2010-09-29 15:05:00,10.26,10.27,10.23,10.24,9769200.0,8.6339,8.6423,8.6086,8.617,9769200.0
2010-09-29 15:10:00,10.24,10.25,10.23,10.23,5518800.0,8.617,8.6254,8.6086,8.6086,5518800.0
2010-09-29 15:15:00,10.23,10.23,10.21,10.23,10292800.0,8.6086,8.6086,8.5918,8.6086,10292800.0
2010-09-29 15:20:00,10.23,10.25,10.23,10.25,5208000.0,8.6086,8.6254,8.6086,8.6254,5208000.0
2010-09-29 15:25:00,10.25,10.25,10.24,10.24,3878000.0,8.6254,8.6254,8.617,8.617,3878000.0
2010-09-29 15:30:00,10.24,10.24,10.23,10.23,5311600.0,8.617,8.617,8.6086,8.6086,5311600.0
2010-09-29 15:35:00,10.23,10.25,10.23,10.25,5485200.0,8.6086,8.6254,8.6086,8.6254,5485200.0
2010-09-29 15:40:00,10.25,10.25,10.23,10.23,6395200.0,8.6254,8.6254,8.6086,8.6086,6395200.0
2010-09-29 15:45:00,10.23,10.27,10.23,10.27,9814000.0,8.6086,8.6423,8.6086,8.6423,9814000.0
2010-09-29 15:50:00,10.26,10.27,10.26,10.26,7954800.0,8.6339,8.6423,8.6339,8.6339,7954800.0
2010-09-29 15:55:00,10.26,10.28,10.25,10.26,17494400.0,8.6339,8.6507,8.6254,8.6339,17494400.0
2010-09-30 09:30:00,10.32,10.36,10.32,10.34,20823600.0,8.6843,8.718,8.6843,8.7012,20823600.0
2010-09-30 09:35:00,10.34,10.34,10.29,10.3,15243200.0,8.7012,8.7012,8.6591,8.6675,15243200.0
2010-09-30 09:40:00,10.3,10.34,10.28,10.31,16343600.0,8.6675,8.7012,8.6507,8.6759,16343600.0
2010-09-30 09:45:00,10.31,10.33,10.29,10.3,11676000.0,8.6759,8.6928,8.6591,8.6675,11676000.0
2010-09-30 09:50:00,10.3,10.31,10.28,10.31,13196400.0,8.6675,8.6759,8.6507,8.6759,13196400.0
2010-09-30 09:55:00,10.31,10.32,10.31,10.31,13398000.0,8.6759,8.6843,8.6759,8.6759,13398000.0
2010-09-30 10:00:00,10.31,10.32,10.29,10.31,11508000.0,8.6759,8.6843,8.6591,8.6759,11508000.0
2010-09-30 10:05:00,10.31,10.32,10.3,10.31,6885200.0,8.6759,8.6843,8.6675,8.6759,6885200.0
2010-09-30 10:10:00,10.31,10.31,10.29,10.3,11214000.0,8.6759,8.6759,8.6591,8.6675,11214000.0
2010-09-30 10:15:00,10.3,10.31,10.29,10.29,6342000.0,8.6675,8.6759,8.6591,8.6591,6342000.0
2010-09-30 10:20:00,10.3,10.3,10.27,10.28,11900000.0,8.6675,8.6675,8.6423,8.6507,11900000.0
2010-09-30 10:25:00,10.28,10.29,10.27,10.28,6608000.0,8.6507,8.6591,8.6423,8.6507,6608000.0
2010-09-30 10:30:00,10.28,10.29,10.28,10.29,6739600.0,8.6507,8.6591,8.6507,8.6591,6739600.0
2010-09-30 10:35:00,10.29,10.29,10.27,10.27,5362000.0,8.6591,8.6591,8.6423,8.6423,5362000.0
2010-09-30 10:40:00,10.27,10.29,10.27,10.28,3472000.0,8.6423,8.6591,8.6423,8.6507,3472000.0
2010-09-30 10:45:00,10.28,10.28,10.25,10.26,9774800.0,8.6507,8.6507,8.6254,8.6339,9774800.0
2010-09-30 10:50:00,10.26,10.28,10.25,10.25,6742400.0,8.6339,8.6507,8.6254,8.6254,6742400.0
2010-09-30 10:55:00,10.25,10.25,10.22,10.22,8705200.0,8.6254,8.6254,8.6002,8.6002,8705200.0
2010-09-30 11:00:00,10.22,10.22,10.19,10.2,15954400.0,8.6002,8.6002,8.575,8.5834,15954400.0
2010-09-30 11:05:00,10.2,10.2,10.15,10.16,16301600.0,8.5834,8.5834,8.5413,8.5497,16301600.0
2010-09-30 11:10:00,10.16,10.17,10.12,10.12,16438800.0,8.5497,8.5581,8.516,8.516,16438800.0
2010-09-30 11:15:00,10.12,10.12,10.08,10.11,24138800.0,8.516,8.516,8.4824,8.5076,24138800.0
2010-09-30 11:20:00,10.11,10.13,10.04,10.06,23139200.0,8.5076,8.5245,8.4487,8.4656,23139200.0
2010-09-30 11:25:00,10.06,10.11,10.05,10.09,20991600.0,8.4656,8.5076,8.4571,8.4908,20991600.0
2010-09-30 11:30:00,10.09,10.11,10.08,10.1,10855600.0,8.4908,8.5076,8.4824,8.4992,10855600.0
2010-09-30 11:35:00,10.1,10.12,10.07,10.11,11572400.0,8.4992,8.516,8.474,8.5076,11572400.0
2010-09-30 11:40:00,10.11,10.13,10.1,10.13,8251600.0,8.5076,8.5245,8.4992,8.5245,8251600.0
2010-09-30 11:45:00,10.13,10.15,10.12,10.14,8705200.0,8.5245,8.5413,8.516,8.5329,8705200.0
2010-09-30 11:50:00,10.14,10.16,10.14,10.15,13860000.0,8.5329,8.5497,8.5329,8.5413,13860000.0
2010-09-30 11:55:00,10.15,10.16,10.14,10.15,8111600.0,8.5413,8.5497,8.5329,8.5413,8111600.0
2010-09-30 12:00:00,10.15,10.15,10.1,10.11,9377200.0,8.5413,8.5413,8.4992,8.5076,9377200.0
2010-09-30 12:05:00,10.11,10.13,10.1,10.12,5639200.0,8.5076,8.5245,8.4992,8.516,5639200.0
2010-09-30 12:10:00,10.12,10.15,10.12,10.15,4855200.0,8.516,8.5413,8.516,8.5413,4855200.0
2010-09-30 12:15:00,10.15,10.15,10.13,10.13,3953600.0,8.5413,8.5413,8.5245,8.5245,3953600.0
2010-09-30 12:20:00,10.13,10.14,10.12,10.14,5205200.0,8.5245,8.5329,8.516,8.5329,5205200.0
2010-09-30 12:25:00,10.13,10.14,10.11,10.12,4001200.0,8.5245,8.5329,8.5076,8.516,4001200.0
2010-09-30 12:30:00,10.12,10.14,10.12,10.14,2769200.0,8.516,8.5329,8.516,8.5329,2769200.0
2010-09-30 12:35:00,10.14,10.15,10.14,10.14,4650800.0,8.5329,8.5413,8.5329,8.5329,4650800.0
2010-09-30 12:40:00,10.14,10.15,10.14,10.14,3217200.0,8.5329,8.5413,8.5329,8.5329,3217200.0
2010-09-30 12:45:00,10.15,10.17,10.14,10.16,6333600.0,8.5413,8.5581,8.5329,8.5497,6333600.0
2010-09-30 12:50:00,10.16,10.19,10.16,10.18,5978000.0,8.5497,8.575,8.5497,8.5665,5978000.0
2010-09-30 12:55:00,10.18,10.18,10.16,10.17,3533600.0,8.5665,8.5665,8.5497,8.5581,3533600.0
2010-09-30 13:00:00,10.17,10.17,10.15,10.15,5336800.0,8.5581,8.5581,8.5413,8.5413,5336800.0
2010-09-30 13:05:00,10.15,10.17,10.15,10.16,2354800.0,8.5413,8.5581,8.5413,8.5497,2354800.0
2010-09-30 13:10:00,10.16,10.17,10.15,10.15,4040400.0,8.5497,8.5581,8.5413,8.5413,4040400.0
2010-09-30 13:15:00,10.15,10.17,10.15,10.16,3150000.0,8.5413,8.5581,8.5413,8.5497,3150000.0
2010-09-30 13:20:00,10.16,10.17,10.14,10.15,4883200.0,8.5497,8.5581,8.5329,8.5413,4883200.0
2010-09-30 13:25:00,10.15,10.17,10.15,10.17,3200400.0,8.5413,8.5581,8.5413,8.5581,3200400.0
2010-09-30 13:30:00,10.17,10.17,10.15,10.17,2651600.0,8.5581,8.5581,8.5413,8.5581,2651600.0
2010-09-30 13:35:00,10.17,10.18,10.15,10.16,3998400.0,8.5581,8.5665,8.5413,8.5497,3998400.0
2010-09-30 13:40:00,10.15,10.16,10.14,10.15,2833600.0,8.5413,8.5497,8.5329,8.5413,2833600.0
2010-09-30 13:45:00,10.15,10.16,10.14,10.15,2161600.0,8.5413,8.5497,8.5329,8.5413,2161600.0
2010-09-30 13:50:00,10.15,10.16,10.14,10.15,3567200.0,8.5413,8.5497,8.5329,8.5413,3567200.0
2010-09-30 13:55:00,10.15,10.16,10.15,10.16,3320800.0,8.5413,8.5497,8.5413,8.5497,3320800.0
2010-09-30 14:00:00,10.16,10.16,10.14,10.14,3855600.0,8.5497,8.5497,8.5329,8.5329,3855600.0
2010-09-30 14:05:00,10.15,10.15,10.13,10.13,4116000.0,8.5413,8.5413,8.5245,8.5245,4116000.0
2010-09-30 14:10:00,10.13,10.14,10.12,10.14,4496800.0,8.5245,8.5329,8.516,8.5329,4496800.0
2010-09-30 14:15:00,10.14,10.14,10.13,10.13,3010000.0,8.5329,8.5329,8.5245,8.5245,3010000.0
2010-09-30 14:20:00,10.13,10.18,10.13,10.17,6140400.0,8.5245,8.5665,8.5245,8.5581,6140400.0
2010-09-30 14:25:00,10.17,10.18,10.15,10.18,4737600.0,8.5581,8.5665,8.5413,8.5665,4737600.0
2010-09-30 14:30:00,10.18,10.18,10.17,10.17,3270400.0,8.5665,8.5665,8.5581,8.5581,3270400.0
2010-09-30 14:35:00,10.17,10.2,10.17,10.19,6244000.0,8.5581,8.5834,8.5581,8.575,6244000.0
2010-09-30 14:40:00,10.19,10.19,10.18,10.19,3329200.0,8.575,8.575,8.5665,8.575,3329200.0
2010-09-30 14:45:00,10.19,10.21,10.19,10.21,7350000.0,8.575,8.5918,8.575,8.5918,7350000.0
2010-09-30 14:50:00,10.21,10.21,10.2,10.2,4706800.0,8.5918,8.5918,8.5834,8.5834,4706800.0
2010-09-30 14:55:00,10.2,10.23,10.2,10.2,9024400.0,8.5834,8.6086,8.5834,8.5834,9024400.0
2010-09-30 15:00:00,10.2,10.21,10.19,10.19,6232800.0,8.5834,8.5918,8.575,8.575,6232800.0
2010-09-30 15:05:00,10.19,10.21,10.18,10.2,5208000.0,8.575,8.5918,8.5665,8.5834,5208000.0
2010-09-30 15:10:00,10.2,10.2,10.18,10.18,5110000.0,8.5834,8.5834,8.5665,8.5665,5110000.0
2010-09-30 15:15:00,10.18,10.19,10.17,10.18,6006000.0,8.5665,8.575,8.5581,8.5665,6006000.0
2010-09-30 15:20:00,10.19,10.21,10.18,10.2,3827600.0,8.575,8.5918,8.5665,8.5834,3827600.0
2010-09-30 15:25:00,10.2,10.2,10.19,10.2,3967600.0,8.5834,8.5834,8.575,8.5834,3967600.0
2010-09-30 15:30:00,10.2,10.22,10.19,10.19,10287200.0,8.5834,8.6002,8.575,8.575,10287200.0
2010-09-30 15:35:00,10.19,10.2,10.19,10.19,3897600.0,8.575,8.5834,8.575,8.575,3897600.0
2010-09-30 15:40:00,10.19,10.2,10.18,10.19,6482000.0,8.575,8.5834,8.5665,8.575,6482000.0
2010-09-30 15:45:00,10.19,10.19,10.16,10.17,10309600.0,8.575,8.575,8.5497,8.5581,10309600.0
2010-09-30 15:50:00,10.17,10.18,10.14,10.14,21711200.0,8.5581,8.5665,8.5329,8.5329,21711200.0
2010-09-30 15:55:00,10.14,10.15,10.13,10.13,17634400.0,8.5329,8.5413,8.5245,8.5245,17634400.0
2010-10-01 09:30:00,10.23,10.24,10.19,10.2,19278000.0,8.6086,8.617,8.575,8.5834,19278000.0
2010-10-01 09:35:00,10.2,10.23,10.18,10.19,12311600.0,8.5834,8.6086,8.5665,8.575,12311600.0
2010-10-01 09:40:00,10.19,10.2,10.15,10.16,11418400.0,8.575,8.5834,8.5413,8.5497,11418400.0
2010-10-01 09:45:00,10.16,10.16,10.14,10.15,14030800.0,8.5497,8.5497,8.5329,8.5413,14030800.0
2010-10-01 09:50:00,10.15,10.17,10.14,10.17,8593200.0,8.5413,8.5581,8.5329,8.5581,8593200.0
2010-10-01 09:55:00,10.17,10.19,10.16,10.18,9178400.0,8.5581,8.575,8.5497,8.5665,9178400.0
2010-10-01 10:00:00,10.18,10.2,10.13,10.15,16601200.0,8.5665,8.5834,8.5245,8.5413,16601200.0
2010-10-01 10:05:00,10.14,10.16,10.13,10.16,7747600.0,8.5329,8.5497,8.5245,8.5497,7747600.0
2010-10-01 10:10:00,10.16,10.19,10.16,10.17,9304400.0,8.5497,8.575,8.5497,8.5581,9304400.0
2010-10-01 10:15:00,10.17,10.18,10.14,10.14,7585200.0,8.5581,8.5665,8.5329,8.5329,7585200.0
2010-10-01 10:20:00,10.15,10.15,10.1,10.11,12541200.0,8.5413,8.5413,8.4992,8.5076,12541200.0
2010-10-01 10:25:00,10.11,10.11,10.05,10.08,22794800.0,8.5076,8.5076,8.4571,8.4824,22794800.0
2010-10-01 10:30:00,10.08,10.09,10.06,10.09,12619600.0,8.4824,8.4908,8.4656,8.4908,12619600.0
2010-10-01 10:35:00,10.09,10.09,10.05,10.08,12468400.0,8.4908,8.4908,8.4571,8.4824,12468400.0
2010-10-01 10:40:00,10.08,10.1,10.06,10.1,6232800.0,8.4824,8.4992,8.4656,8.4992,6232800.0
2010-10-01 10:45:00,10.1,10.12,10.09,10.11,9604000.0,8.4992,8.516,8.4908,8.5076,9604000.0
2010-10-01 10:50:00,10.11,10.11,10.09,10.1,3749200.0,8.5076,8.5076,8.4908,8.4992,3749200.0
2010-10-01 10:55:00,10.1,10.12,10.09,10.11,3301200.0,8.4992,8.516,8.4908,8.5076,3301200.0
2010-10-01 11:00:00,10.11,10.12,10.09,10.1,3640000.0,8.5076,8.516,8.4908,8.4992,3640000.0
2010-10-01 11:05:00,10.1,10.12,10.08,10.11,4180400.0,8.4992,8.516,8.4824,8.5076,4180400.0
2010-10-01 11:10:00,10.11,10.11,10.09,10.09,3539200.0,8.5076,8.5076,8.4908,8.4908,3539200.0
2010-10-01 11:15:00,10.09,10.11,10.09,10.1,4096400.0,8.4908,8.5076,8.4908,8.4992,4096400.0
2010-10-01 11:20:00,10.1,10.11,10.09,10.1,1660400.0,8.4992,8.5076,8.4908,8.4992,1660400.0
2010-10-01 11:25:00,10.1,10.11,10.09,10.1,2674000.0,8.4992,8.5076,8.4908,8.4992,2674000.0
2010-10-01 11:30:00,10.1,10.11,10.08,10.11,3880800.0,8.4992,8.5076,8.4824,8.5076,3880800.0
2010-10-01 11:35:00,10.11,10.12,10.1,10.11,4625600.0,8.5076,8.516,8.4992,8.5076,4625600.0
2010-10-01 11:40:00,10.11,10.14,10.11,10.13,6577200.0,8.5076,8.5329,8.5076,8.5245,6577200.0
2010-10-01 11:45:00,10.13,10.14,10.13,10.13,5490800.0,8.5245,8.5329,8.5245,8.5245,5490800.0
2010-10-01 11:50:00,10.13,10.14,10.12,10.12,2802800.0,8.5245,8.5329,8.516,8.516,2802800.0
2010-10-01 11:55:00,10.12,10.14,10.12,10.13,2833600.0,8.516,8.5329,8.516,8.5245,2833600.0
2010-10-01 12:00:00,10.13,10.13,10.12,10.12,2786000.0,8.5245,8.5245,8.516,8.516,2786000.0
2010-10-01 12:05:00,10.12,10.13,10.12,10.12,2058000.0,8.516,8.5245,8.516,8.516,2058000.0
2010-10-01 12:10:00,10.12,10.12,10.11,10.12,3348800.0,8.516,8.516,8.5076,8.516,3348800.0
2010-10-01 12:15:00,10.12,10.12,10.11,10.12,3329200.0,8.516,8.516,8.5076,8.516,3329200.0
2010-10-01 12:20:00,10.12,10.12,10.11,10.12,1615600.0,8.516,8.516,8.5076,8.516,1615600.0
2010-10-01 12:25:00,10.12,10.13,10.11,10.12,2055200.0,8.516,8.5245,8.5076,8.516,2055200.0
2010-10-01 12:30:00,10.12,10.13,10.11,10.11,2464000.0,8.516,8.5245,8.5076,8.5076,2464000.0
2010-10-01 12:35:00,10.11,10.12,10.1,10.11,2609600.0,8.5076,8.516,8.4992,8.5076,2609600.0
2010-10-01 12:40:00,10.11,10.12,10.11,10.12,2377200.0,8.5076,8.516,8.5076,8.516,2377200.0
2010-10-01 12:45:00,10.12,10.12,10.11,10.12,1565200.0,8.516,8.516,8.5076,8.516,1565200.0
2010-10-01 12:50:00,10.12,10.13,10.12,10.13,2800000.0,8.516,8.5245,8.516,8.5245,2800000.0
2010-10-01 12:55:00,10.13,10.13,10.12,10.13,1134000.0,8.5245,8.5245,8.516,8.5245,1134000.0
2010-10-01 13:00:00,10.13,10.13,10.12,10.12,2284800.0,8.5245,8.5245,8.516,8.516,2284800.0
2010-10-01 13:05:00,10.12,10.13,10.12,10.12,1755600.0,8.516,8.5245,8.516,8.516,1755600.0
2010-10-01 13:10:00,10.12,10.13,10.12,10.13,3508400.0,8.516,8.5245,8.516,8.5245,3508400.0
2010-10-01 13:15:00,10.13,10.14,10.13,10.13,2931600.0,8.5245,8.5329,8.5245,8.5245,2931600.0
2010-10-01 13:20:00,10.13,10.13,10.11,10.12,3010000.0,8.5245,8.5245,8.5076,8.516,3010000.0
2010-10-01 13:25:00,10.12,10.13,10.12,10.13,2704800.0,8.516,8.5245,8.516,8.5245,2704800.0
2010-10-01 13:30:00,10.12,10.13,10.11,10.11,2475200.0,8.516,8.5245,8.5076,8.5076,2475200.0
2010-10-01 13:35:00,10.11,10.11,10.1,10.1,2646000.0,8.5076,8.5076,8.4992,8.4992,2646000.0
2010-10-01 13:40:00,10.1,10.11,10.1,10.1,3018400.0,8.4992,8.5076,8.4992,8.4992,3018400.0
2010-10-01 13:45:00,10.1,10.11,10.09,10.1,2391200.0,8.4992,8.5076,8.4908,8.4992,2391200.0
2010-10-01 13:50:00,10.1,10.11,10.1,10.11,2024400.0,8.4992,8.5076,8.4992,8.5076,2024400.0
2010-10-01 13:55:00,10.11,10.11,10.1,10.11,1682800.0,8.5076,8.5076,8.4992,8.5076,1682800.0
2010-10-01 14:00:00,10.11,10.12,10.11,10.12,1954400.0,8.5076,8.516,8.5076,8.516,1954400.0
2010-10-01 14:05:00,10.12,10.12,10.11,10.12,2268000.0,8.516,8.516,8.5076,8.516,2268000.0
2010-10-01 14:10:00,10.12,10.13,10.11,10.13,3609200.0,8.516,8.5245,8.5076,8.5245,3609200.0
2010-10-01 14:15:00,10.13,10.13,10.12,10.13,2503200.0,8.5245,8.5245,8.516,8.5245,2503200.0
2010-10-01 14:20:00,10.13,10.14,10.12,10.12,3010000.0,8.5245,8.5329,8.516,8.516,3010000.0
2010-10-01 14:25:00,10.12,10.12,10.08,10.11,8974000.0,8.516,8.516,8.4824,8.5076,8974000.0
2010-10-01 14:30:00,10.11,10.12,10.1,10.1,3287200.0,8.5076,8.516,8.4992,8.4992,3287200.0
2010-10-01 14:35:00,10.1,10.12,10.1,10.12,2643200.0,8.4992,8.516,8.4992,8.516,2643200.0
2010-10-01 14:40:00,10.12,10.12,10.11,10.11,1789200.0,8.516,8.516,8.5076,8.5076,1789200.0
2010-10-01 14:45:00,10.11,10.11,10.1,10.11,1906800.0,8.5076,8.5076,8.4992,8.5076,1906800.0
2010-10-01 14:50:00,10.11,10.12,10.11,10.11,1122800.0,8.5076,8.516,8.5076,8.5076,1122800.0
2010-10-01 14:55:00,10.11,10.12,10.11,10.11,2746800.0,8.5076,8.516,8.5076,8.5076,2746800.0
2010-10-01 15:00:00,10.11,10.13,10.11,10.12,4141200.0,8.5076,8.5245,8.5076,8.516,4141200.0
2010-10-01 15:05:00,10.12,10.14,10.12,10.14,7235200.0,8.516,8.5329,8.516,8.5329,7235200.0
2010-10-01 15:10:00,10.14,10.15,10.13,10.13,5040000.0,8.5329,8.5413,8.5245,8.5245,5040000.0
2010-10-01 15:15:00,10.13,10.15,10.13,10.14,3463600.0,8.5245,8.5413,8.5245,8.5329,3463600.0
2010-10-01 15:20:00,10.14,10.15,10.14,10.14,3119200.0,8.5329,8.5413,8.5329,8.5329,3119200.0
2010-10-01 15:25:00,10.14,10.15,10.13,10.13,4345600.0,8.5329,8.5413,8.5245,8.5245,4345600.0
2010-10-01 15:30:00,10.13,10.14,10.13,10.14,3074400.0,8.5245,8.5329,8.5245,8.5329,3074400.0
2010-10-01 15:35:00,10.14,10.14,10.13,10.14,4706800.0,8.5329,8.5329,8.5245,8.5329,4706800.0
2010-10-01 15:40:00,10.14,10.15,10.14,10.14,4956000.0,8.5329,8.5413,8.5329,8.5329,4956000.0
2010-10-01 15:45:00,10.14,10.14,10.12,10.12,9822400.0,8.5329,8.5329,8.516,8.516,9822400.0
2010-10-01 15:50:00,10.12,10.13,10.1,10.1,14058800.0,8.516,8.5245,8.4992,8.4992,14058800.0
2010-10-01 15:55:00,10.1,10.11,10.09,10.09,17393600.0,8.4992,8.5076,8.4908,8.4908,17393600.0
2010-10-04 09:30:00,10.06,10.07,10.02,10.06,16298800.0,8.4656,8.474,8.4319,8.4656,16298800.0
2010-10-04 09:35:00,10.06,10.07,10.02,10.04,14221200.0,8.4656,8.474,8.4319,8.4487,14221200.0
2010-10-04 09:40:00,10.04,10.1,10.01,10.09,15988000.0,8.4487,8.4992,8.4235,8.4908,15988000.0
2010-10-04 09:45:00,10.09,10.1,10.06,10.07,13386800.0,8.4908,8.4992,8.4656,8.474,13386800.0
2010-10-04 09:50:00,10.08,10.1,10.05,10.05,10180800.0,8.4824,8.4992,8.4571,8.4571,10180800.0
2010-10-04 09:55:00,10.05,10.08,10.04,10.06,7879200.0,8.4571,8.4824,8.4487,8.4656,7879200.0
2010-10-04 10:00:00,10.06,10.08,10.04,10.05,12695200.0,8.4656,8.4824,8.4487,8.4571,12695200.0
2010-10-04 10:05:00,10.05,10.06,10.04,10.06,5474000.0,8.4571,8.4656,8.4487,8.4656,5474000.0
2010-10-04 10:10:00,10.06,10.06,10.05,10.05,3684800.0,8.4656,8.4656,8.4571,8.4571,3684800.0
2010-10-04 10:15:00,10.05,10.08,10.05,10.07,5342400.0,8.4571,8.4824,8.4571,8.474,5342400.0
2010-10-04 10:20:00,10.07,10.08,10.06,10.07,4860800.0,8.474,8.4824,8.4656,8.474,4860800.0
2010-10-04 10:25:00,10.07,10.07,10.06,10.06,2886800.0,8.474,8.474,8.4656,8.4656,2886800.0
2010-10-04 10:30:00,10.06,10.07,10.05,10.06,3438400.0,8.4656,8.474,8.4571,8.4656,3438400.0
2010-10-04 10:35:00,10.06,10.06,10.05,10.06,4286800.0,8.4656,8.4656,8.4571,8.4656,4286800.0
2010-10-04 10:40:00,10.05,10.06,10.04,10.04,3463600.0,8.4571,8.4656,8.4487,8.4487,3463600.0
2010-10-04 10:45:00,10.04,10.05,10.04,10.05,5636400.0,8.4487,8.4571,8.4487,8.4571,5636400.0
2010-10-04 10:50:00,10.05,10.05,10.04,10.05,3824800.0,8.4571,8.4571,8.4487,8.4571,3824800.0
2010-10-04 10:55:00,10.05,10.06,10.03,10.06,6448400.0,8.4571,8.4656,8.4403,8.4656,6448400.0
2010-10-04 11:00:00,10.06,10.06,10.04,10.05,2657200.0,8.4656,8.4656,8.4487,8.4571,2657200.0
2010-10-04 11:05:00,10.05,10.05,10.04,10.04,4186000.0,8.4571,8.4571,8.4487,8.4487,4186000.0
2010-10-04 11:10:00,10.04,10.04,10.02,10.02,4326000.0,8.4487,8.4487,8.4319,8.4319,4326000.0
2010-10-04 11:15:00,10.02,10.02,9.97,9.99,18729200.0,8.4319,8.4319,8.3898,8.4066,18729200.0
2010-10-04 11:20:00,9.99,9.99,9.94,9.96,16161600.0,8.4066,8.4066,8.3646,8.3814,16161600.0
2010-10-04 11:25:00,9.95,9.97,9.94,9.97,7677600.0,8.373,8.3898,8.3646,8.3898,7677600.0
2010-10-04 11:30:00,9.97,9.98,9.95,9.97,6454000.0,8.3898,8.3982,8.373,8.3898,6454000.0
2010-10-04 11:35:00,9.97,9.98,9.96,9.97,4163600.0,8.3898,8.3982,8.3814,8.3898,4163600.0
2010-10-04 11:40:00,9.97,9.97,9.97,9.97,2214800.0,8.3898,8.3898,8.3898,8.3898,2214800.0
2010-10-04 11:45:00,9.97,9.97,9.96,9.96,2791600.0,8.3898,8.3898,8.3814,8.3814,2791600.0
2010-10-04 11:50:00,9.96,9.97,9.96,9.96,2660000.0,8.3814,8.3898,8.3814,8.3814,2660000.0
2010-10-04 11:55:00,9.96,9.97,9.94,9.94,5132400.0,8.3814,8.3898,8.3646,8.3646,5132400.0
2010-10-04 12:00:00,9.94,9.95,9.93,9.94,8243200.0,8.3646,8.373,8.3562,8.3646,8243200.0
2010-10-04 12:05:00,9.94,9.94,9.92,9.93,8657600.0,8.3646,8.3646,8.3477,8.3562,8657600.0
2010-10-04 12:10:00,9.93,9.93,9.92,9.93,6546400.0,8.3562,8.3562,8.3477,8.3562,6546400.0
2010-10-04 12:15:00,9.93,9.94,9.92,9.94,4600400.0,8.3562,8.3646,8.3477,8.3646,4600400.0
2010-10-04 12:20:00,9.94,9.94,9.93,9.94,2450000.0,8.3646,8.3646,8.3562,8.3646,2450000.0
2010-10-04 12:25:00,9.94,9.95,9.93,9.93,2657200.0,8.3646,8.373,8.3562,8.3562,2657200.0
2010-10-04 12:30:00,9.93,9.94,9.93,9.94,2805600.0,8.3562,8.3646,8.3562,8.3646,2805600.0
2010-10-04 12:35:00,9.94,9.95,9.94,9.94,4205600.0,8.3646,8.373,8.3646,8.3646,4205600.0
2010-10-04 12:40:00,9.94,9.94,9.93,9.93,2982000.0,8.3646,8.3646,8.3562,8.3562,2982000.0
2010-10-04 12:45:00,9.93,9.94,9.93,9.94,2298800.0,8.3562,8.3646,8.3562,8.3646,2298800.0
2010-10-04 12:50:00,9.94,9.94,9.93,9.93,2808400.0,8.3646,8.3646,8.3562,8.3562,2808400.0
2010-10-04 12:55:00,9.93,9.94,9.93,9.94,2839200.0,8.3562,8.3646,8.3562,8.3646,2839200.0
2010-10-04 13:00:00,9.94,9.95,9.93,9.95,4174800.0,8.3646,8.373,8.3562,8.373,4174800.0
2010-10-04 13:05:00,9.95,9.96,9.94,9.94,3077200.0,8.373,8.3814,8.3646,8.3646,3077200.0
2010-10-04 13:10:00,9.94,9.95,9.93,9.94,2354800.0,8.3646,8.373,8.3562,8.3646,2354800.0
2010-10-04 13:15:00,9.94,9.95,9.94,9.95,1954400.0,8.3646,8.373,8.3646,8.373,1954400.0
2010-10-04 13:20:00,9.95,9.96,9.95,9.96,2914800.0,8.373,8.3814,8.373,8.3814,2914800.0
2010-10-04 13:25:00,9.96,9.96,9.95,9.96,3052000.0,8.3814,8.3814,8.373,8.3814,3052000.0
2010-10-04 13:30:00,9.96,9.96,9.94,9.95,2878400.0,8.3814,8.3814,8.3646,8.373,2878400.0
2010-10-04 13:35:00,9.95,9.95,9.94,9.95,1828400.0,8.373,8.373,8.3646,8.373,1828400.0
2010-10-04 13:40:00,9.95,9.95,9.94,9.94,2262400.0,8.373,8.373,8.3646,8.3646,2262400.0
2010-10-04 13:45:00,9.94,9.95,9.94,9.94,1598800.0,8.3646,8.373,8.3646,8.3646,1598800.0
2010-10-04 13:50:00,9.94,9.94,9.93,9.93,3830400.0,8.3646,8.3646,8.3562,8.3562,3830400.0
2010-10-04 13:55:00,9.93,9.95,9.92,9.94,4186000.0,8.3562,8.373,8.3477,8.3646,4186000.0
2010-10-04 14:00:00,9.94,9.95,9.93,9.93,5457200.0,8.3646,8.373,8.3562,8.3562,5457200.0
2010-10-04 14:05:00,9.93,9.95,9.93,9.94,2455600.0,8.3562,8.373,8.3562,8.3646,2455600.0
2010-10-04 14:10:00,9.94,9.95,9.94,9.94,2900800.0,8.3646,8.373,8.3646,8.3646,2900800.0
2010-10-04 14:15:00,9.94,9.94,9.93,9.93,3894800.0,8.3646,8.3646,8.3562,8.3562,3894800.0
2010-10-04 14:20:00,9.93,9.94,9.93,9.94,3424400.0,8.3562,8.3646,8.3562,8.3646,3424400.0
2010-10-04 14:25:00,9.94,9.94,9.93,9.94,3351600.0,8.3646,8.3646,8.3562,8.3646,3351600.0
2010-10-04 14:30:00,9.94,9.95,9.93,9.95,4838400.0,8.3646,8.373,8.3562,8.373,4838400.0
2010-10-04 14:35:00,9.95,9.98,9.95,9.97,7840000.0,8.373,8.3982,8.373,8.3898,7840000.0
2010-10-04 14:40:00,9.97,9.97,9.96,9.97,4088000.0,8.3898,8.3898,8.3814,8.3898,4088000.0
2010-10-04 14:45:00,9.97,9.98,9.96,9.97,3841600.0,8.3898,8.3982,8.3814,8.3898,3841600.0
2010-10-04 14:50:00,9.97,9.97,9.96,9.96,2444400.0,8.3898,8.3898,8.3814,8.3814,2444400.0
2010-10-04 14:55:00,9.97,9.97,9.96,9.96,2396800.0,8.3898,8.3898,8.3814,8.3814,2396800.0
2010-10-04 15:00:00,9.96,9.99,9.96,9.98,7229600.0,8.3814,8.4066,8.3814,8.3982,7229600.0
2010-10-04 15:05:00,9.98,9.99,9.96,9.97,4746000.0,8.3982,8.4066,8.3814,8.3898,4746000.0
2010-10-04 15:10:00,9.97,9.98,9.96,9.96,2592800.0,8.3898,8.3982,8.3814,8.3814,2592800.0
2010-10-04 15:15:00,9.97,9.97,9.95,9.97,3897600.0,8.3898,8.3898,8.373,8.3898,3897600.0
2010-10-04 15:20:00,9.97,9.98,9.96,9.98,3844400.0,8.3898,8.3982,8.3814,8.3982,3844400.0
2010-10-04 15:25:00,9.98,9.98,9.97,9.97,3194800.0,8.3982,8.3982,8.3898,8.3898,3194800.0
2010-10-04 15:30:00,9.97,9.98,9.97,9.97,3511200.0,8.3898,8.3982,8.3898,8.3898,3511200.0
2010-10-04 15:35:00,9.97,9.97,9.96,9.97,3668000.0,8.3898,8.3898,8.3814,8.3898,3668000.0
2010-10-04 15:40:00,9.97,9.98,9.97,9.97,3609200.0,8.3898,8.3982,8.3898,8.3898,3609200.0
2010-10-04 15:45:00,9.97,9.98,9.96,9.96,5306000.0,8.3898,8.3982,8.3814,8.3814,5306000.0
2010-10-04 15:50:00,9.96,9.96,9.94,9.95,6921600.0,8.3814,8.3814,8.3646,8.373,6921600.0
2010-10-04 15:55:00,9.95,9.96,9.95,9.95,14445200.0,8.373,8.3814,8.373,8.373,14445200.0
2010-10-05 09:30:00,10.07,10.15,10.06,10.15,28294000.0,8.474,8.5413,8.4656,8.5413,28294000.0
2010-10-05 09:35:00,10.14,10.16,10.13,10.15,19012000.0,8.5329,8.5497,8.5245,8.5413,19012000.0
2010-10-05 09:40:00,10.15,10.16,10.14,10.16,18536000.0,8.5413,8.5497,8.5329,8.5497,18536000.0
2010-10-05 09:45:00,10.16,10.17,10.15,10.17,13431600.0,8.5497,8.5581,8.5413,8.5581,13431600.0
2010-10-05 09:50:00,10.17,10.19,10.16,10.18,11107600.0,8.5581,8.575,8.5497,8.5665,11107600.0
2010-10-05 09:55:00,10.17,10.19,10.17,10.18,10925600.0,8.5581,8.575,8.5581,8.5665,10925600.0
2010-10-05 10:00:00,10.19,10.23,10.17,10.21,22615600.0,8.575,8.6086,8.5581,8.5918,22615600.0
2010-10-05 10:05:00,10.21,10.22,10.2,10.21,11505200.0,8.5918,8.6002,8.5834,8.5918,11505200.0
2010-10-05 10:10:00,10.21,10.22,10.2,10.21,6798400.0,8.5918,8.6002,8.5834,8.5918,6798400.0
2010-10-05 10:15:00,10.21,10.22,10.2,10.21,7450800.0,8.5918,8.6002,8.5834,8.5918,7450800.0
2010-10-05 10:20:00,10.21,10.22,10.18,10.19,12387200.0,8.5918,8.6002,8.5665,8.575,12387200.0
2010-10-05 10:25:00,10.19,10.21,10.19,10.21,8380400.0,8.575,8.5918,8.575,8.5918,8380400.0
2010-10-05 10:30:00,10.21,10.23,10.21,10.22,8710800.0,8.5918,8.6086,8.5918,8.6002,8710800.0
2010-10-05 10:35:00,10.22,10.24,10.22,10.22,8876000.0,8.6002,8.617,8.6002,8.6002,8876000.0
2010-10-05 10:40:00,10.22,10.24,10.22,10.23,4569600.0,8.6002,8.617,8.6002,8.6086,4569600.0
2010-10-05 10:45:00,10.24,10.24,10.22,10.23,4860800.0,8.617,8.617,8.6002,8.6086,4860800.0
2010-10-05 10:50:00,10.23,10.24,10.23,10.23,3374000.0,8.6086,8.617,8.6086,8.6086,3374000.0
2010-10-05 10:55:00,10.23,10.23,10.21,10.21,7011200.0,8.6086,8.6086,8.5918,8.5918,7011200.0
2010-10-05 11:00:00,10.21,10.22,10.21,10.21,4720800.0,8.5918,8.6002,8.5918,8.5918,4720800.0
2010-10-05 11:05:00,10.21,10.22,10.21,10.22,3519600.0,8.5918,8.6002,8.5918,8.6002,3519600.0
2010-10-05 11:10:00,10.22,10.22,10.2,10.21,3357200.0,8.6002,8.6002,8.5834,8.5918,3357200.0
2010-10-05 11:15:00,10.21,10.22,10.21,10.22,3116400.0,8.5918,8.6002,8.5918,8.6002,3116400.0
2010-10-05 11:20:00,10.22,10.22,10.22,10.22,4351200.0,8.6002,8.6002,8.6002,8.6002,4351200.0
2010-10-05 11:25:00,10.22,10.22,10.21,10.22,3189200.0,8.6002,8.6002,8.5918,8.6002,3189200.0
2010-10-05 11:30:00,10.22,10.23,10.22,10.23,4639600.0,8.6002,8.6086,8.6002,8.6086,4639600.0
2010-10-05 11:35:00,10.23,10.24,10.23,10.24,6078800.0,8.6086,8.617,8.6086,8.617,6078800.0
2010-10-05 11:40:00,10.24,10.25,10.24,10.24,6412000.0,8.617,8.6254,8.617,8.617,6412000.0
2010-10-05 11:45:00,10.24,10.25,10.23,10.23,4984000.0,8.617,8.6254,8.6086,8.6086,4984000.0
2010-10-05 11:50:00,10.24,10.25,10.23,10.24,2478000.0,8.617,8.6254,8.6086,8.617,2478000.0
2010-10-05 11:55:00,10.24,10.25,10.24,10.24,1859200.0,8.617,8.6254,8.617,8.617,1859200.0
2010-10-05 12:00:00,10.24,10.24,10.23,10.24,2590000.0,8.617,8.617,8.6086,8.617,2590000.0
2010-10-05 12:05:00,10.24,10.24,10.23,10.23,2637600.0,8.617,8.617,8.6086,8.6086,2637600.0
2010-10-05 12:10:00,10.23,10.24,10.23,10.23,1702400.0,8.6086,8.617,8.6086,8.6086,1702400.0
2010-10-05 12:15:00,10.23,10.24,10.23,10.23,1464400.0,8.6086,8.617,8.6086,8.6086,1464400.0
2010-10-05 12:20:00,10.23,10.23,10.23,10.23,2066400.0,8.6086,8.6086,8.6086,8.6086,2066400.0
2010-10-05 12:25:00,10.23,10.23,10.22,10.23,2455600.0,8.6086,8.6086,8.6002,8.6086,2455600.0
2010-10-05 12:30:00,10.23,10.23,10.22,10.23,1442000.0,8.6086,8.6086,8.6002,8.6086,1442000.0
2010-10-05 12:35:00,10.23,10.24,10.23,10.24,2447200.0,8.6086,8.617,8.6086,8.617,2447200.0
2010-10-05 12:40:00,10.23,10.24,10.23,10.23,725200.0,8.6086,8.617,8.6086,8.6086,725200.0
2010-10-05 12:45:00,10.23,10.24,10.23,10.24,1996400.0,8.6086,8.617,8.6086,8.617,1996400.0
2010-10-05 12:50:00,10.24,10.25,10.24,10.24,2534000.0,8.617,8.6254,8.617,8.617,2534000.0
2010-10-05 12:55:00,10.24,10.24,10.24,10.24,1632400.0,8.617,8.617,8.617,8.617,1632400.0
2010-10-05 13:00:00,10.24,10.24,10.24,10.24,1680000.0,8.617,8.617,8.617,8.617,1680000.0
2010-10-05 13:05:00,10.24,10.25,10.24,10.25,4247600.0,8.617,8.6254,8.617,8.6254,4247600.0
2010-10-05 13:10:00,10.25,10.26,10.25,10.26,4015200.0,8.6254,8.6339,8.6254,8.6339,4015200.0
2010-10-05 13:15:00,10.26,10.26,10.24,10.25,2660000.0,8.6339,8.6339,8.617,8.6254,2660000.0
2010-10-05 13:20:00,10.24,10.25,10.24,10.24,2461200.0,8.617,8.6254,8.617,8.617,2461200.0
2010-10-05 13:25:00,10.24,10.24,10.24,10.24,2996000.0,8.617,8.617,8.617,8.617,2996000.0
2010-10-05 13:30:00,10.24,10.25,10.24,10.24,2049600.0,8.617,8.6254,8.617,8.617,2049600.0
2010-10-05 13:35:00,10.24,10.24,10.24,10.24,1335600.0,8.617,8.617,8.617,8.617,1335600.0
2010-10-05 13:40:00,10.24,10.25,10.24,10.24,1489600.0,8.617,8.6254,8.617,8.617,1489600.0
2010-10-05 13:45:00,10.24,10.24,10.23,10.23,3292800.0,8.617,8.617,8.6086,8.6086,3292800.0
2010-10-05 13:50:00,10.23,10.24,10.23,10.24,1940400.0,8.6086,8.617,8.6086,8.617,1940400.0
2010-10-05 13:55:00,10.24,10.25,10.24,10.25,3066000.0,8.617,8.6254,8.617,8.6254,3066000.0
2010-10-05 14:00:00,10.25,10.26,10.25,10.25,2909200.0,8.6254,8.6339,8.6254,8.6254,2909200.0
2010-10-05 14:05:00,10.25,10.26,10.25,10.25,1915200.0,8.6254,8.6339,8.6254,8.6254,1915200.0
2010-10-05 14:10:00,10.25,10.25,10.24,10.25,1884400.0,8.6254,8.6254,8.617,8.6254,1884400.0
2010-10-05 14:15:00,10.25,10.25,10.25,10.25,1330000.0,8.6254,8.6254,8.6254,8.6254,1330000.0
2010-10-05 14:20:00,10.25,10.25,10.24,10.24,1694000.0,8.6254,8.6254,8.617,8.617,1694000.0
2010-10-05 14:25:00,10.24,10.25,10.24,10.25,1769600.0,8.617,8.6254,8.617,8.6254,1769600.0
2010-10-05 14:30:00,10.25,10.27,10.25,10.26,8148000.0,8.6254,8.6423,8.6254,8.6339,8148000.0
2010-10-05 14:35:00,10.26,10.27,10.26,10.26,3990000.0,8.6339,8.6423,8.6339,8.6339,3990000.0
2010-10-05 14:40:00,10.26,10.27,10.26,10.27,4065600.0,8.6339,8.6423,8.6339,8.6423,4065600.0
2010-10-05 14:45:00,10.27,10.27,10.27,10.27,2368800.0,8.6423,8.6423,8.6423,8.6423,2368800.0
2010-10-05 14:50:00,10.27,10.27,10.26,10.27,2352000.0,8.6423,8.6423,8.6339,8.6423,2352000.0
2010-10-05 14:55:00,10.27,10.28,10.27,10.28,8304800.0,8.6423,8.6507,8.6423,8.6507,8304800.0
2010-10-05 15:00:00,10.28,10.29,10.28,10.28,4550000.0,8.6507,8.6591,8.6507,8.6507,4550000.0
2010-10-05 15:05:00,10.28,10.28,10.28,10.28,3584000.0,8.6507,8.6507,8.6507,8.6507,3584000.0
2010-10-05 15:10:00,10.28,10.29,10.28,10.29,7593600.0,8.6507,8.6591,8.6507,8.6591,7593600.0
2010-10-05 15:15:00,10.29,10.3,10.29,10.3,9335200.0,8.6591,8.6675,8.6591,8.6675,9335200.0
2010-10-05 15:20:00,10.3,10.31,10.3,10.31,6218800.0,8.6675,8.6759,8.6675,8.6759,6218800.0
2010-10-05 15:25:00,10.31,10.31,10.3,10.31,6420400.0,8.6759,8.6759,8.6675,8.6759,6420400.0
2010-10-05 15:30:00,10.31,10.31,10.29,10.3,6381200.0,8.6759,8.6759,8.6591,8.6675,6381200.0
2010-10-05 15:35:00,10.3,10.31,10.3,10.3,5280800.0,8.6675,8.6759,8.6675,8.6675,5280800.0
2010-10-05 15:40:00,10.3,10.31,10.29,10.3,6277600.0,8.6675,8.6759,8.6591,8.6675,6277600.0
2010-10-05 15:45:00,10.3,10.31,10.3,10.3,6778800.0,8.6675,8.6759,8.6675,8.6675,6778800.0
2010-10-05 15:50:00,10.3,10.32,10.3,10.32,15696800.0,8.6675,8.6843,8.6675,8.6843,15696800.0
2010-10-05 15:55:00,10.32,10.34,10.31,10.34,18326000.0,8.6843,8.7012,8.6759,8.7012,18326000.0
2010-10-06 09:30:00,10.35,10.4,10.34,10.4,27048000.0,8.7096,8.7517,8.7012,8.7517,27048000.0
2010-10-06 09:35:00,10.4,10.42,10.38,10.41,18256000.0,8.7517,8.7685,8.7348,8.7601,18256000.0
2010-10-06 09:40:00,10.41,10.43,10.38,10.39,17718400.0,8.7601,8.7769,8.7348,8.7433,17718400.0
2010-10-06 09:45:00,10.39,10.39,10.34,10.36,17970400.0,8.7433,8.7433,8.7012,8.718,17970400.0
2010-10-06 09:50:00,10.36,10.38,10.35,10.37,9550800.0,8.718,8.7348,8.7096,8.7264,9550800.0
2010-10-06 09:55:00,10.37,10.37,10.33,10.34,13641600.0,8.7264,8.7264,8.6928,8.7012,13641600.0
2010-10-06 10:00:00,10.34,10.37,10.34,10.37,9850400.0,8.7012,8.7264,8.7012,8.7264,9850400.0
2010-10-06 10:05:00,10.37,10.37,10.35,10.35,6652800.0,8.7264,8.7264,8.7096,8.7096,6652800.0
2010-10-06 10:10:00,10.35,10.36,10.34,10.35,4233600.0,8.7096,8.718,8.7012,8.7096,4233600.0
2010-10-06 10:15:00,10.35,10.36,10.31,10.32,13008800.0,8.7096,8.718,8.6759,8.6843,13008800.0
2010-10-06 10:20:00,10.33,10.33,10.28,10.28,15430800.0,8.6928,8.6928,8.6507,8.6507,15430800.0
2010-10-06 10:25:00,10.28,10.3,10.27,10.29,9842000.0,8.6507,8.6675,8.6423,8.6591,9842000.0
2010-10-06 10:30:00,10.29,10.29,10.28,10.28,7974400.0,8.6591,8.6591,8.6507,8.6507,7974400.0
2010-10-06 10:35:00,10.28,10.28,10.23,10.24,15173200.0,8.6507,8.6507,8.6086,8.617,15173200.0
2010-10-06 10:40:00,10.24,10.27,10.24,10.26,10833200.0,8.617,8.6423,8.617,8.6339,10833200.0
2010-10-06 10:45:00,10.26,10.27,10.26,10.27,4810400.0,8.6339,8.6423,8.6339,8.6423,4810400.0
2010-10-06 10:50:00,10.27,10.27,10.25,10.25,5238800.0,8.6423,8.6423,8.6254,8.6254,5238800.0
2010-10-06 10:55:00,10.25,10.28,10.25,10.28,6568800.0,8.6254,8.6507,8.6254,8.6507,6568800.0
2010-10-06 11:00:00,10.28,10.29,10.27,10.27,4393200.0,8.6507,8.6591,8.6423,8.6423,4393200.0
2010-10-06 11:05:00,10.27,10.29,10.27,10.28,5048400.0,8.6423,8.6591,8.6423,8.6507,5048400.0
2010-10-06 11:10:00,10.28,10.29,10.27,10.27,3626000.0,8.6507,8.6591,8.6423,8.6423,3626000.0
2010-10-06 11:15:00,10.27,10.27,10.26,10.26,3071600.0,8.6423,8.6423,8.6339,8.6339,3071600.0
2010-10-06 11:20:00,10.26,10.28,10.26,10.28,4253200.0,8.6339,8.6507,8.6339,8.6507,4253200.0
2010-10-06 11:25:00,10.28,10.29,10.28,10.29,3928400.0,8.6507,8.6591,8.6507,8.6591,3928400.0
2010-10-06 11:30:00,10.29,10.32,10.28,10.31,6515600.0,8.6591,8.6843,8.6507,8.6759,6515600.0
2010-10-06 11:35:00,10.31,10.33,10.31,10.32,6151600.0,8.6759,8.6928,8.6759,8.6843,6151600.0
2010-10-06 11:40:00,10.32,10.33,10.31,10.32,5185600.0,8.6843,8.6928,8.6759,8.6843,5185600.0
2010-10-06 11:45:00,10.32,10.33,10.29,10.3,5972400.0,8.6843,8.6928,8.6591,8.6675,5972400.0
2010-10-06 11:50:00,10.3,10.31,10.29,10.31,2688000.0,8.6675,8.6759,8.6591,8.6759,2688000.0
2010-10-06 11:55:00,10.31,10.32,10.3,10.3,2604000.0,8.6759,8.6843,8.6675,8.6675,2604000.0
2010-10-06 12:00:00,10.3,10.31,10.3,10.3,2240000.0,8.6675,8.6759,8.6675,8.6675,2240000.0
2010-10-06 12:05:00,10.3,10.32,10.3,10.31,2987600.0,8.6675,8.6843,8.6675,8.6759,2987600.0
2010-10-06 12:10:00,10.31,10.32,10.31,10.31,2716000.0,8.6759,8.6843,8.6759,8.6759,2716000.0
2010-10-06 12:15:00,10.31,10.31,10.3,10.31,2032800.0,8.6759,8.6759,8.6675,8.6759,2032800.0
2010-10-06 12:20:00,10.3,10.31,10.28,10.29,5124000.0,8.6675,8.6759,8.6507,8.6591,5124000.0
2010-10-06 12:25:00,10.29,10.29,10.25,10.25,8719200.0,8.6591,8.6591,8.6254,8.6254,8719200.0
2010-10-06 12:30:00,10.26,10.26,10.24,10.25,6535200.0,8.6339,8.6339,8.617,8.6254,6535200.0
2010-10-06 12:35:00,10.25,10.26,10.25,10.26,3729600.0,8.6254,8.6339,8.6254,8.6339,3729600.0
2010-10-06 12:40:00,10.26,10.27,10.26,10.27,3483200.0,8.6339,8.6423,8.6339,8.6423,3483200.0
2010-10-06 12:45:00,10.27,10.28,10.27,10.27,3259200.0,8.6423,8.6507,8.6423,8.6423,3259200.0
2010-10-06 12:50:00,10.27,10.27,10.25,10.25,2408000.0,8.6423,8.6423,8.6254,8.6254,2408000.0
2010-10-06 12:55:00,10.26,10.26,10.23,10.24,6840400.0,8.6339,8.6339,8.6086,8.617,6840400.0
2010-10-06 13:00:00,10.24,10.24,10.22,10.22,6280400.0,8.617,8.617,8.6002,8.6002,6280400.0
2010-10-06 13:05:00,10.22,10.23,10.21,10.21,8372000.0,8.6002,8.6086,8.5918,8.5918,8372000.0
2010-10-06 13:10:00,10.22,10.23,10.2,10.23,5997600.0,8.6002,8.6086,8.5834,8.6086,5997600.0
2010-10-06 13:15:00,10.23,10.24,10.21,10.22,6781600.0,8.6086,8.617,8.5918,8.6002,6781600.0
2010-10-06 13:20:00,10.22,10.22,10.19,10.21,8072400.0,8.6002,8.6002,8.575,8.5918,8072400.0
2010-10-06 13:25:00,10.21,10.22,10.2,10.22,3220000.0,8.5918,8.6002,8.5834,8.6002,3220000.0
2010-10-06 13:30:00,10.22,10.22,10.22,10.22,3519600.0,8.6002,8.6002,8.6002,8.6002,3519600.0
2010-10-06 13:35:00,10.22,10.24,10.21,10.24,5443200.0,8.6002,8.617,8.5918,8.617,5443200.0
2010-10-06 13:40:00,10.24,10.24,10.22,10.23,3012800.0,8.617,8.617,8.6002,8.6086,3012800.0
2010-10-06 13:45:00,10.23,10.23,10.22,10.23,3119200.0,8.6086,8.6086,8.6002,8.6086,3119200.0
2010-10-06 13:50:00,10.23,10.23,10.21,10.22,5129600.0,8.6086,8.6086,8.5918,8.6002,5129600.0
2010-10-06 13:55:00,10.22,10.31,10.21,10.31,23287600.0,8.6002,8.6759,8.5918,8.6759,23287600.0
2010-10-06 14:00:00,10.31,10.34,10.29,10.29,28016800.0,8.6759,8.7012,8.6591,8.6591,28016800.0
2010-10-06 14:05:00,10.29,10.29,10.26,10.27,14240800.0,8.6591,8.6591,8.6339,8.6423,14240800.0
2010-10-06 14:10:00,10.27,10.28,10.24,10.27,11314800.0,8.6423,8.6507,8.617,8.6423,11314800.0
2010-10-06 14:15:00,10.27,10.28,10.25,10.27,7439600.0,8.6423,8.6507,8.6254,8.6423,7439600.0
2010-10-06 14:20:00,10.27,10.31,10.27,10.31,9094400.0,8.6423,8.6759,8.6423,8.6759,9094400.0
2010-10-06 14:25:00,10.31,10.33,10.29,10.33,13213200.0,8.6759,8.6928,8.6591,8.6928,13213200.0
2010-10-06 14:30:00,10.33,10.33,10.3,10.33,9570400.0,8.6928,8.6928,8.6675,8.6928,9570400.0
2010-10-06 14:35:00,10.33,10.33,10.31,10.32,7775600.0,8.6928,8.6928,8.6759,8.6843,7775600.0
2010-10-06 14:40:00,10.32,10.32,10.3,10.3,5720400.0,8.6843,8.6843,8.6675,8.6675,5720400.0
2010-10-06 14:45:00,10.3,10.3,10.28,10.3,7120400.0,8.6675,8.6675,8.6507,8.6675,7120400.0
2010-10-06 14:50:00,10.3,10.32,10.29,10.32,5558000.0,8.6675,8.6843,8.6591,8.6843,5558000.0
2010-10-06 14:55:00,10.32,10.35,10.32,10.33,15332800.0,8.6843,8.7096,8.6843,8.6928,15332800.0
2010-10-06 15:00:00,10.33,10.34,10.31,10.32,7235200.0,8.6928,8.7012,8.6759,8.6843,7235200.0
2010-10-06 15:05:00,10.31,10.32,10.3,10.3,7725200.0,8.6759,8.6843,8.6675,8.6675,7725200.0
2010-10-06 15:10:00,10.3,10.3,10.28,10.29,7361200.0,8.6675,8.6675,8.6507,8.6591,7361200.0
2010-10-06 15:15:00,10.29,10.29,10.28,10.28,3838800.0,8.6591,8.6591,8.6507,8.6507,3838800.0
2010-10-06 15:20:00,10.28,10.29,10.26,10.28,8075200.0,8.6507,8.6591,8.6339,8.6507,8075200.0
2010-10-06 15:25:00,10.28,10.3,10.28,10.3,3718400.0,8.6507,8.6675,8.6507,8.6675,3718400.0
2010-10-06 15:30:00,10.3,10.3,10.28,10.28,9214800.0,8.6675,8.6675,8.6507,8.6507,9214800.0
2010-10-06 15:35:00,10.28,10.31,10.27,10.3,5451600.0,8.6507,8.6759,8.6423,8.6675,5451600.0
2010-10-06 15:40:00,10.3,10.33,10.3,10.32,10866800.0,8.6675,8.6928,8.6675,8.6843,10866800.0
2010-10-06 15:45:00,10.32,10.33,10.32,10.33,8803200.0,8.6843,8.6928,8.6843,8.6928,8803200.0
2010-10-06 15:50:00,10.33,10.33,10.31,10.31,8671600.0,8.6928,8.6928,8.6759,8.6759,8671600.0
2010-10-06 15:55:00,10.31,10.33,10.3,10.33,15167600.0,8.6759,8.6928,8.6675,8.6928,15167600.0
2010-10-07 09:30:00,10.37,10.37,10.32,10.32,17525200.0,8.7264,8.7264,8.6843,8.6843,17525200.0
2010-10-07 09:35:00,10.32,10.34,10.3,10.31,12496400.0,8.6843,8.7012,8.6675,8.6759,12496400.0
2010-10-07 09:40:00,10.3,10.31,10.28,10.31,13742400.0,8.6675,8.6759,8.6507,8.6759,13742400.0
2010-10-07 09:45:00,10.31,10.31,10.26,10.27,12132400.0,8.6759,8.6759,8.6339,8.6423,12132400.0
2010-10-07 09:50:00,10.27,10.29,10.25,10.28,11323200.0,8.6423,8.6591,8.6254,8.6507,11323200.0
2010-10-07 09:55:00,10.28,10.29,10.26,10.27,8674400.0,8.6507,8.6591,8.6339,8.6423,8674400.0
2010-10-07 10:00:00,10.27,10.28,10.26,10.27,9520000.0,8.6423,8.6507,8.6339,8.6423,9520000.0
2010-10-07 10:05:00,10.27,10.3,10.27,10.29,6876800.0,8.6423,8.6675,8.6423,8.6591,6876800.0
2010-10-07 10:10:00,10.29,10.32,10.29,10.31,8839600.0,8.6591,8.6843,8.6591,8.6759,8839600.0
2010-10-07 10:15:00,10.31,10.31,10.29,10.31,5950000.0,8.6759,8.6759,8.6591,8.6759,5950000.0
2010-10-07 10:20:00,10.31,10.35,10.31,10.34,11544400.0,8.6759,8.7096,8.6759,8.7012,11544400.0
2010-10-07 10:25:00,10.34,10.35,10.33,10.35,7579600.0,8.7012,8.7096,8.6928,8.7096,7579600.0
2010-10-07 10:30:00,10.35,10.35,10.34,10.34,4127200.0,8.7096,8.7096,8.7012,8.7012,4127200.0
2010-10-07 10:35:00,10.34,10.35,10.32,10.32,5485200.0,8.7012,8.7096,8.6843,8.6843,5485200.0
2010-10-07 10:40:00,10.33,10.33,10.31,10.33,6944000.0,8.6928,8.6928,8.6759,8.6928,6944000.0
2010-10-07 10:45:00,10.33,10.33,10.32,10.33,3435600.0,8.6928,8.6928,8.6843,8.6928,3435600.0
2010-10-07 10:50:00,10.33,10.34,10.32,10.33,4471600.0,8.6928,8.7012,8.6843,8.6928,4471600.0
2010-10-07 10:55:00,10.33,10.34,10.31,10.31,3183600.0,8.6928,8.7012,8.6759,8.6759,3183600.0
2010-10-07 11:00:00,10.31,10.32,10.3,10.3,7557200.0,8.6759,8.6843,8.6675,8.6675,7557200.0
2010-10-07 11:05:00,10.3,10.3,10.3,10.3,2559200.0,8.6675,8.6675,8.6675,8.6675,2559200.0
2010-10-07 11:10:00,10.3,10.3,10.29,10.3,4037600.0,8.6675,8.6675,8.6591,8.6675,4037600.0
2010-10-07 11:15:00,10.3,10.32,10.29,10.29,4023600.0,8.6675,8.6843,8.6591,8.6591,4023600.0
2010-10-07 11:20:00,10.3,10.31,10.29,10.31,2027200.0,8.6675,8.6759,8.6591,8.6759,2027200.0
2010-10-07 11:25:00,10.3,10.31,10.29,10.29,2212000.0,8.6675,8.6759,8.6591,8.6591,2212000.0
2010-10-07 11:30:00,10.3,10.33,10.29,10.32,2954000.0,8.6675,8.6928,8.6591,8.6843,2954000.0
2010-10-07 11:35:00,10.32,10.34,10.32,10.33,4564000.0,8.6843,8.7012,8.6843,8.6928,4564000.0
2010-10-07 11:40:00,10.33,10.34,10.33,10.33,2478000.0,8.6928,8.7012,8.6928,8.6928,2478000.0
2010-10-07 11:45:00,10.33,10.33,10.3,10.31,3656800.0,8.6928,8.6928,8.6675,8.6759,3656800.0
2010-10-07 11:50:00,10.31,10.31,10.3,10.31,4057200.0,8.6759,8.6759,8.6675,8.6759,4057200.0
2010-10-07 11:55:00,10.31,10.32,10.3,10.31,1708000.0,8.6759,8.6843,8.6675,8.6759,1708000.0
2010-10-07 12:00:00,10.31,10.31,10.3,10.31,1750000.0,8.6759,8.6759,8.6675,8.6759,1750000.0
2010-10-07 12:05:00,10.3,10.32,10.3,10.32,2128000.0,8.6675,8.6843,8.6675,8.6843,2128000.0
2010-10-07 12:10:00,10.32,10.33,10.32,10.32,3203200.0,8.6843,8.6928,8.6843,8.6843,3203200.0
2010-10-07 12:15:00,10.32,10.33,10.3,10.31,2679600.0,8.6843,8.6928,8.6675,8.6759,2679600.0
2010-10-07 12:20:00,10.3,10.31,10.3,10.3,2886800.0,8.6675,8.6759,8.6675,8.6675,2886800.0
2010-10-07 12:25:00,10.3,10.31,10.29,10.29,3570000.0,8.6675,8.6759,8.6591,8.6591,3570000.0
2010-10-07 12:30:00,10.29,10.3,10.28,10.28,4592000.0,8.6591,8.6675,8.6507,8.6507,4592000.0
2010-10-07 12:35:00,10.28,10.3,10.27,10.3,7179200.0,8.6507,8.6675,8.6423,8.6675,7179200.0
2010-10-07 12:40:00,10.3,10.3,10.29,10.3,2814000.0,8.6675,8.6675,8.6591,8.6675,2814000.0
2010-10-07 12:45:00,10.3,10.3,10.29,10.3,1820000.0,8.6675,8.6675,8.6591,8.6675,1820000.0
2010-10-07 12:50:00,10.29,10.3,10.29,10.3,1601600.0,8.6591,8.6675,8.6591,8.6675,1601600.0
2010-10-07 12:55:00,10.3,10.31,10.29,10.3,2049600.0,8.6675,8.6759,8.6591,8.6675,2049600.0
2010-10-07 13:00:00,10.3,10.31,10.29,10.3,1920800.0,8.6675,8.6759,8.6591,8.6675,1920800.0
2010-10-07 13:05:00,10.3,10.33,10.3,10.33,4592000.0,8.6675,8.6928,8.6675,8.6928,4592000.0
2010-10-07 13:10:00,10.33,10.33,10.32,10.32,3676400.0,8.6928,8.6928,8.6843,8.6843,3676400.0
2010-10-07 13:15:00,10.32,10.33,10.32,10.32,2052400.0,8.6843,8.6928,8.6843,8.6843,2052400.0
2010-10-07 13:20:00,10.32,10.33,10.31,10.32,1654800.0,8.6843,8.6928,8.6759,8.6843,1654800.0
2010-10-07 13:25:00,10.32,10.32,10.32,10.32,1775200.0,8.6843,8.6843,8.6843,8.6843,1775200.0
2010-10-07 13:30:00,10.32,10.33,10.32,10.32,1607200.0,8.6843,8.6928,8.6843,8.6843,1607200.0
2010-10-07 13:35:00,10.32,10.32,10.31,10.32,1962800.0,8.6843,8.6843,8.6759,8.6843,1962800.0
2010-10-07 13:40:00,10.32,10.33,10.32,10.32,1629600.0,8.6843,8.6928,8.6843,8.6843,1629600.0
2010-10-07 13:45:00,10.32,10.33,10.31,10.32,1702400.0,8.6843,8.6928,8.6759,8.6843,1702400.0
2010-10-07 13:50:00,10.32,10.33,10.32,10.33,1584800.0,8.6843,8.6928,8.6843,8.6928,1584800.0
2010-10-07 13:55:00,10.33,10.35,10.33,10.34,6552000.0,8.6928,8.7096,8.6928,8.7012,6552000.0
2010-10-07 14:00:00,10.34,10.35,10.33,10.33,5280800.0,8.7012,8.7096,8.6928,8.6928,5280800.0
2010-10-07 14:05:00,10.34,10.34,10.33,10.33,3805200.0,8.7012,8.7012,8.6928,8.6928,3805200.0
2010-10-07 14:10:00,10.33,10.35,10.33,10.35,4603200.0,8.6928,8.7096,8.6928,8.7096,4603200.0
2010-10-07 14:15:00,10.35,10.36,10.34,10.35,5712000.0,8.7096,8.718,8.7012,8.7096,5712000.0
2010-10-07 14:20:00,10.35,10.36,10.34,10.35,6246800.0,8.7096,8.718,8.7012,8.7096,6246800.0
2010-10-07 14:25:00,10.35,10.35,10.34,10.34,3528000.0,8.7096,8.7096,8.7012,8.7012,3528000.0
2010-10-07 14:30:00,10.34,10.34,10.33,10.33,3189200.0,8.7012,8.7012,8.6928,8.6928,3189200.0
2010-10-07 14:35:00,10.33,10.35,10.33,10.35,3906000.0,8.6928,8.7096,8.6928,8.7096,3906000.0
2010-10-07 14:40:00,10.35,10.35,10.34,10.35,4113200.0,8.7096,8.7096,8.7012,8.7096,4113200.0
2010-10-07 14:45:00,10.35,10.35,10.33,10.34,4295200.0,8.7096,8.7096,8.6928,8.7012,4295200.0
2010-10-07 14:50:00,10.34,10.35,10.33,10.35,4687200.0,8.7012,8.7096,8.6928,8.7096,4687200.0
2010-10-07 14:55:00,10.35,10.35,10.34,10.35,2805600.0,8.7096,8.7096,8.7012,8.7096,2805600.0
2010-10-07 15:00:00,10.35,10.35,10.33,10.34,5118400.0,8.7096,8.7096,8.6928,8.7012,5118400.0
2010-10-07 15:05:00,10.34,10.35,10.34,10.34,2791600.0,8.7012,8.7096,8.7012,8.7012,2791600.0
2010-10-07 15:10:00,10.34,10.35,10.33,10.35,2360400.0,8.7012,8.7096,8.6928,8.7096,2360400.0
2010-10-07 15:15:00,10.34,10.35,10.34,10.34,3329200.0,8.7012,8.7096,8.7012,8.7012,3329200.0
2010-10-07 15:20:00,10.34,10.35,10.34,10.34,2710400.0,8.7012,8.7096,8.7012,8.7012,2710400.0
2010-10-07 15:25:00,10.34,10.34,10.33,10.34,3738000.0,8.7012,8.7012,8.6928,8.7012,3738000.0
2010-10-07 15:30:00,10.34,10.34,10.33,10.34,3844400.0,8.7012,8.7012,8.6928,8.7012,3844400.0
2010-10-07 15:35:00,10.34,10.36,10.34,10.36,9130800.0,8.7012,8.718,8.7012,8.718,9130800.0
2010-10-07 15:40:00,10.36,10.37,10.36,10.36,9167200.0,8.718,8.7264,8.718,8.718,9167200.0
2010-10-07 15:45:00,10.36,10.37,10.35,10.35,8243200.0,8.718,8.7264,8.7096,8.7096,8243200.0
2010-10-07 15:50:00,10.35,10.35,10.33,10.33,6641600.0,8.7096,8.7096,8.6928,8.6928,6641600.0
2010-10-07 15:55:00,10.33,10.33,10.32,10.33,12009200.0,8.6928,8.6928,8.6843,8.6928,12009200.0
2010-10-08 09:30:00,10.42,10.45,10.39,10.44,33387200.0,8.7685,8.7937,8.7433,8.7853,33387200.0
2010-10-08 09:35:00,10.44,10.44,10.38,10.41,20974800.0,8.7853,8.7853,8.7348,8.7601,20974800.0
2010-10-08 09:40:00,10.41,10.44,10.4,10.43,12594400.0,8.7601,8.7853,8.7517,8.7769,12594400.0
2010-10-08 09:45:00,10.43,10.44,10.4,10.41,12709200.0,8.7769,8.7853,8.7517,8.7601,12709200.0
2010-10-08 09:50:00,10.41,10.44,10.41,10.42,10992800.0,8.7601,8.7853,8.7601,8.7685,10992800.0
2010-10-08 09:55:00,10.42,10.44,10.42,10.43,6798400.0,8.7685,8.7853,8.7685,8.7769,6798400.0
2010-10-08 10:00:00,10.43,10.44,10.41,10.41,10838800.0,8.7769,8.7853,8.7601,8.7601,10838800.0
2010-10-08 10:05:00,10.41,10.43,10.41,10.41,10500000.0,8.7601,8.7769,8.7601,8.7601,10500000.0
2010-10-08 10:10:00,10.41,10.42,10.39,10.41,10074400.0,8.7601,8.7685,8.7433,8.7601,10074400.0
2010-10-08 10:15:00,10.41,10.42,10.38,10.38,11079600.0,8.7601,8.7685,8.7348,8.7348,11079600.0
2010-10-08 10:20:00,10.39,10.39,10.38,10.39,8293600.0,8.7433,8.7433,8.7348,8.7433,8293600.0
2010-10-08 10:25:00,10.39,10.39,10.36,10.36,12854800.0,8.7433,8.7433,8.718,8.718,12854800.0
2010-10-08 10:30:00,10.36,10.37,10.36,10.37,9752400.0,8.718,8.7264,8.718,8.7264,9752400.0
2010-10-08 10:35:00,10.37,10.39,10.36,10.39,7806400.0,8.7264,8.7433,8.718,8.7433,7806400.0
2010-10-08 10:40:00,10.39,10.4,10.38,10.4,7310800.0,8.7433,8.7517,8.7348,8.7517,7310800.0
2010-10-08 10:45:00,10.4,10.4,10.38,10.38,3432800.0,8.7517,8.7517,8.7348,8.7348,3432800.0
2010-10-08 10:50:00,10.38,10.41,10.38,10.41,4079600.0,8.7348,8.7601,8.7348,8.7601,4079600.0
2010-10-08 10:55:00,10.41,10.42,10.4,10.42,6448400.0,8.7601,8.7685,8.7517,8.7685,6448400.0
2010-10-08 11:00:00,10.42,10.43,10.41,10.42,5286400.0,8.7685,8.7769,8.7601,8.7685,5286400.0
2010-10-08 11:05:00,10.42,10.43,10.42,10.43,7585200.0,8.7685,8.7769,8.7685,8.7769,7585200.0
2010-10-08 11:10:00,10.43,10.44,10.42,10.43,8730400.0,8.7769,8.7853,8.7685,8.7769,8730400.0
2010-10-08 11:15:00,10.43,10.46,10.43,10.45,13286000.0,8.7769,8.8022,8.7769,8.7937,13286000.0
2010-10-08 11:20:00,10.45,10.47,10.45,10.47,14403200.0,8.7937,8.8106,8.7937,8.8106,14403200.0
2010-10-08 11:25:00,10.47,10.48,10.46,10.48,12622400.0,8.8106,8.819,8.8022,8.819,12622400.0
2010-10-08 11:30:00,10.48,10.52,10.48,10.51,23119600.0,8.819,8.8526,8.819,8.8442,23119600.0
2010-10-08 11:35:00,10.51,10.51,10.49,10.5,12308800.0,8.8442,8.8442,8.8274,8.8358,12308800.0
2010-10-08 11:40:00,10.5,10.51,10.49,10.5,7495600.0,8.8358,8.8442,8.8274,8.8358,7495600.0
2010-10-08 11:45:00,10.5,10.51,10.5,10.5,8117200.0,8.8358,8.8442,8.8358,8.8358,8117200.0
2010-10-08 11:50:00,10.5,10.51,10.5,10.5,7756000.0,8.8358,8.8442,8.8358,8.8358,7756000.0
2010-10-08 11:55:00,10.5,10.5,10.47,10.5,10598000.0,8.8358,8.8358,8.8106,8.8358,10598000.0
2010-10-08 12:00:00,10.5,10.51,10.46,10.46,11970000.0,8.8358,8.8442,8.8022,8.8022,11970000.0
2010-10-08 12:05:00,10.46,10.47,10.46,10.46,7210000.0,8.8022,8.8106,8.8022,8.8022,7210000.0
2010-10-08 12:10:00,10.46,10.47,10.45,10.46,8111600.0,8.8022,8.8106,8.7937,8.8022,8111600.0
2010-10-08 12:15:00,10.46,10.48,10.46,10.47,8456000.0,8.8022,8.819,8.8022,8.8106,8456000.0
2010-10-08 12:20:00,10.47,10.48,10.47,10.48,2886800.0,8.8106,8.819,8.8106,8.819,2886800.0
2010-10-08 12:25:00,10.48,10.48,10.47,10.47,2497600.0,8.819,8.819,8.8106,8.8106,2497600.0
2010-10-08 12:30:00,10.47,10.48,10.46,10.47,2354800.0,8.8106,8.819,8.8022,8.8106,2354800.0
2010-10-08 12:35:00,10.48,10.49,10.47,10.49,3704400.0,8.819,8.8274,8.8106,8.8274,3704400.0
2010-10-08 12:40:00,10.49,10.51,10.49,10.51,8363600.0,8.8274,8.8442,8.8274,8.8442,8363600.0
2010-10-08 12:45:00,10.51,10.51,10.49,10.5,4919600.0,8.8442,8.8442,8.8274,8.8358,4919600.0
2010-10-08 12:50:00,10.5,10.5,10.49,10.5,2030000.0,8.8358,8.8358,8.8274,8.8358,2030000.0
2010-10-08 12:55:00,10.5,10.5,10.49,10.49,4558400.0,8.8358,8.8358,8.8274,8.8274,4558400.0
2010-10-08 13:00:00,10.49,10.49,10.48,10.48,5350800.0,8.8274,8.8274,8.819,8.819,5350800.0
2010-10-08 13:05:00,10.49,10.49,10.48,10.49,3556000.0,8.8274,8.8274,8.819,8.8274,3556000.0
2010-10-08 13:10:00,10.49,10.5,10.49,10.5,2889600.0,8.8274,8.8358,8.8274,8.8358,2889600.0
2010-10-08 13:15:00,10.5,10.5,10.49,10.5,1862000.0,8.8358,8.8358,8.8274,8.8358,1862000.0
2010-10-08 13:20:00,10.5,10.5,10.49,10.49,4944800.0,8.8358,8.8358,8.8274,8.8274,4944800.0
2010-10-08 13:25:00,10.49,10.5,10.49,10.49,2338000.0,8.8274,8.8358,8.8274,8.8274,2338000.0
2010-10-08 13:30:00,10.49,10.5,10.47,10.48,3376800.0,8.8274,8.8358,8.8106,8.819,3376800.0
2010-10-08 13:35:00,10.48,10.49,10.48,10.48,2139200.0,8.819,8.8274,8.819,8.819,2139200.0
2010-10-08 13:40:00,10.48,10.49,10.48,10.48,2996000.0,8.819,8.8274,8.819,8.819,2996000.0
2010-10-08 13:45:00,10.48,10.48,10.47,10.47,5653200.0,8.819,8.819,8.8106,8.8106,5653200.0
2010-10-08 13:50:00,10.47,10.48,10.47,10.48,2514400.0,8.8106,8.819,8.8106,8.819,2514400.0
2010-10-08 13:55:00,10.48,10.48,10.46,10.48,4536000.0,8.819,8.819,8.8022,8.819,4536000.0
2010-10-08 14:00:00,10.48,10.48,10.46,10.47,4642400.0,8.819,8.819,8.8022,8.8106,4642400.0
2010-10-08 14:05:00,10.47,10.47,10.46,10.47,3197600.0,8.8106,8.8106,8.8022,8.8106,3197600.0
2010-10-08 14:10:00,10.47,10.48,10.46,10.48,2772000.0,8.8106,8.819,8.8022,8.819,2772000.0
2010-10-08 14:15:00,10.48,10.48,10.48,10.48,1862000.0,8.819,8.819,8.819,8.819,1862000.0
2010-10-08 14:20:00,10.48,10.5,10.48,10.49,4804800.0,8.819,8.8358,8.819,8.8274,4804800.0
2010-10-08 14:25:00,10.49,10.49,10.48,10.49,2993200.0,8.8274,8.8274,8.819,8.8274,2993200.0
2010-10-08 14:30:00,10.49,10.49,10.48,10.49,3105200.0,8.8274,8.8274,8.819,8.8274,3105200.0
2010-10-08 14:35:00,10.49,10.49,10.48,10.49,3348800.0,8.8274,8.8274,8.819,8.8274,3348800.0
2010-10-08 14:40:00,10.49,10.5,10.49,10.5,4676000.0,8.8274,8.8358,8.8274,8.8358,4676000.0
2010-10-08 14:45:00,10.5,10.5,10.49,10.49,6725600.0,8.8358,8.8358,8.8274,8.8274,6725600.0
2010-10-08 14:50:00,10.49,10.5,10.48,10.49,3976000.0,8.8274,8.8358,8.819,8.8274,3976000.0
2010-10-08 14:55:00,10.49,10.49,10.49,10.49,3217200.0,8.8274,8.8274,8.8274,8.8274,3217200.0
2010-10-08 15:00:00,10.49,10.51,10.49,10.51,5633600.0,8.8274,8.8442,8.8274,8.8442,5633600.0
2010-10-08 15:05:00,10.51,10.51,10.49,10.51,8156400.0,8.8442,8.8442,8.8274,8.8442,8156400.0
2010-10-08 15:10:00,10.51,10.51,10.5,10.5,5804400.0,8.8442,8.8442,8.8358,8.8358,5804400.0
2010-10-08 15:15:00,10.5,10.51,10.5,10.5,3488800.0,8.8358,8.8442,8.8358,8.8358,3488800.0
2010-10-08 15:20:00,10.5,10.5,10.49,10.49,5840800.0,8.8358,8.8358,8.8274,8.8274,5840800.0
2010-10-08 15:25:00,10.49,10.5,10.49,10.5,4225200.0,8.8274,8.8358,8.8274,8.8358,4225200.0
2010-10-08 15:30:00,10.5,10.51,10.5,10.51,10259200.0,8.8358,8.8442,8.8358,8.8442,10259200.0
2010-10-08 15:35:00,10.51,10.51,10.5,10.5,6384000.0,8.8442,8.8442,8.8358,8.8358,6384000.0
2010-10-08 15:40:00,10.5,10.51,10.5,10.5,7347200.0,8.8358,8.8442,8.8358,8.8358,7347200.0
2010-10-08 15:45:00,10.5,10.51,10.5,10.51,10273200.0,8.8358,8.8442,8.8358,8.8442,10273200.0
2010-10-08 15:50:00,10.51,10.52,10.51,10.51,17063200.0,8.8442,8.8526,8.8442,8.8442,17063200.0
2010-10-08 15:55:00,10.51,10.51,10.49,10.5,21271600.0,8.8442,8.8442,8.8274,8.8358,21271600.0
2010-10-11 09:30:00,10.53,10.58,10.53,10.56,28151200.0,8.8611,8.9031,8.8611,8.8863,28151200.0
2010-10-11 09:35:00,10.56,10.6,10.56,10.58,14926800.0,8.8863,8.92,8.8863,8.9031,14926800.0
2010-10-11 09:40:00,10.58,10.59,10.57,10.57,11172000.0,8.9031,8.9116,8.8947,8.8947,11172000.0
2010-10-11 09:45:00,10.58,10.58,10.55,10.55,10978800.0,8.9031,8.9031,8.8779,8.8779,10978800.0
2010-10-11 09:50:00,10.55,10.57,10.54,10.57,10180800.0,8.8779,8.8947,8.8695,8.8947,10180800.0
2010-10-11 09:55:00,10.57,10.58,10.56,10.58,9150400.0,8.8947,8.9031,8.8863,8.9031,9150400.0
2010-10-11 10:00:00,10.58,10.59,10.57,10.58,11247600.0,8.9031,8.9116,8.8947,8.9031,11247600.0
2010-10-11 10:05:00,10.58,10.6,10.58,10.58,9114000.0,8.9031,8.92,8.9031,8.9031,9114000.0
2010-10-11 10:10:00,10.58,10.58,10.57,10.57,7764400.0,8.9031,8.9031,8.8947,8.8947,7764400.0
2010-10-11 10:15:00,10.57,10.59,10.57,10.58,6745200.0,8.8947,8.9116,8.8947,8.9031,6745200.0
2010-10-11 10:20:00,10.58,10.6,10.58,10.6,10612000.0,8.9031,8.92,8.9031,8.92,10612000.0
2010-10-11 10:25:00,10.6,10.61,10.6,10.6,13731200.0,8.92,8.9284,8.92,8.92,13731200.0
2010-10-11 10:30:00,10.6,10.61,10.58,10.59,7966000.0,8.92,8.9284,8.9031,8.9116,7966000.0
2010-10-11 10:35:00,10.59,10.59,10.58,10.59,4012400.0,8.9116,8.9116,8.9031,8.9116,4012400.0
2010-10-11 10:40:00,10.59,10.6,10.58,10.59,4564000.0,8.9116,8.92,8.9031,8.9116,4564000.0
2010-10-11 10:45:00,10.59,10.59,10.56,10.56,9800000.0,8.9116,8.9116,8.8863,8.8863,9800000.0
2010-10-11 10:50:00,10.56,10.57,10.56,10.56,5168800.0,8.8863,8.8947,8.8863,8.8863,5168800.0
2010-10-11 10:55:00,10.56,10.58,10.56,10.57,4799200.0,8.8863,8.9031,8.8863,8.8947,4799200.0
2010-10-11 11:00:00,10.57,10.58,10.57,10.58,3351600.0,8.8947,8.9031,8.8947,8.9031,3351600.0
2010-10-11 11:05:00,10.58,10.58,10.57,10.57,3046400.0,8.9031,8.9031,8.8947,8.8947,3046400.0
2010-10-11 11:10:00,10.58,10.58,10.57,10.58,4211200.0,8.9031,8.9031,8.8947,8.9031,4211200.0
2010-10-11 11:15:00,10.58,10.58,10.57,10.58,2816800.0,8.9031,8.9031,8.8947,8.9031,2816800.0
2010-10-11 11:20:00,10.57,10.59,10.57,10.58,2836400.0,8.8947,8.9116,8.8947,8.9031,2836400.0
2010-10-11 11:25:00,10.58,10.59,10.58,10.58,2382800.0,8.9031,8.9116,8.9031,8.9031,2382800.0
2010-10-11 11:30:00,10.58,10.59,10.58,10.58,2660000.0,8.9031,8.9116,8.9031,8.9031,2660000.0
2010-10-11 11:35:00,10.58,10.59,10.58,10.59,4446400.0,8.9031,8.9116,8.9031,8.9116,4446400.0
2010-10-11 11:40:00,10.59,10.59,10.58,10.58,2609600.0,8.9116,8.9116,8.9031,8.9031,2609600.0
2010-10-11 11:45:00,10.58,10.59,10.57,10.58,2083200.0,8.9031,8.9116,8.8947,8.9031,2083200.0
2010-10-11 11:50:00,10.58,10.58,10.57,10.58,2430400.0,8.9031,8.9031,8.8947,8.9031,2430400.0
2010-10-11 11:55:00,10.58,10.58,10.57,10.57,3788400.0,8.9031,8.9031,8.8947,8.8947,3788400.0
2010-10-11 12:00:00,10.58,10.58,10.57,10.57,2343600.0,8.9031,8.9031,8.8947,8.8947,2343600.0
2010-10-11 12:05:00,10.58,10.58,10.57,10.57,2402400.0,8.9031,8.9031,8.8947,8.8947,2402400.0
2010-10-11 12:10:00,10.57,10.58,10.57,10.58,2100000.0,8.8947,8.9031,8.8947,8.9031,2100000.0
2010-10-11 12:15:00,10.58,10.58,10.58,10.58,1856400.0,8.9031,8.9031,8.9031,8.9031,1856400.0
2010-10-11 12:20:00,10.58,10.58,10.58,10.58,1584800.0,8.9031,8.9031,8.9031,8.9031,1584800.0
2010-10-11 12:25:00,10.58,10.59,10.58,10.58,1380400.0,8.9031,8.9116,8.9031,8.9031,1380400.0
2010-10-11 12:30:00,10.58,10.59,10.58,10.59,1705200.0,8.9031,8.9116,8.9031,8.9116,1705200.0
2010-10-11 12:35:00,10.59,10.6,10.59,10.59,3407600.0,8.9116,8.92,8.9116,8.9116,3407600.0
2010-10-11 12:40:00,10.59,10.6,10.59,10.59,1444800.0,8.9116,8.92,8.9116,8.9116,1444800.0
2010-10-11 12:45:00,10.59,10.59,10.58,10.59,1848000.0,8.9116,8.9116,8.9031,8.9116,1848000.0
2010-10-11 12:50:00,10.59,10.59,10.58,10.58,1906800.0,8.9116,8.9116,8.9031,8.9031,1906800.0
2010-10-11 12:55:00,10.58,10.59,10.58,10.59,1316000.0,8.9031,8.9116,8.9031,8.9116,1316000.0
2010-10-11 13:00:00,10.59,10.59,10.59,10.59,1688400.0,8.9116,8.9116,8.9116,8.9116,1688400.0
2010-10-11 13:05:00,10.59,10.59,10.59,10.59,1657600.0,8.9116,8.9116,8.9116,8.9116,1657600.0
2010-10-11 13:10:00,10.59,10.6,10.59,10.6,2139200.0,8.9116,8.92,8.9116,8.92,2139200.0
2010-10-11 13:15:00,10.6,10.6,10.59,10.59,1276800.0,8.92,8.92,8.9116,8.9116,1276800.0
2010-10-11 13:20:00,10.59,10.6,10.59,10.6,985600.0,8.9116,8.92,8.9116,8.92,985600.0
2010-10-11 13:25:00,10.6,10.6,10.59,10.59,898800.0,8.92,8.92,8.9116,8.9116,898800.0
2010-10-11 13:30:00,10.59,10.6,10.59,10.59,1122800.0,8.9116,8.92,8.9116,8.9116,1122800.0
2010-10-11 13:35:00,10.59,10.6,10.59,10.59,1223600.0,8.9116,8.92,8.9116,8.9116,1223600.0
2010-10-11 13:40:00,10.59,10.6,10.59,10.6,1268400.0,8.9116,8.92,8.9116,8.92,1268400.0
2010-10-11 13:45:00,10.6,10.6,10.59,10.6,1752800.0,8.92,8.92,8.9116,8.92,1752800.0
2010-10-11 13:50:00,10.6,10.6,10.6,10.6,4561200.0,8.92,8.92,8.92,8.92,4561200.0
2010-10-11 13:55:00,10.6,10.6,10.6,10.6,2150400.0,8.92,8.92,8.92,8.92,2150400.0
2010-10-11 14:00:00,10.6,10.6,10.6,10.6,2214800.0,8.92,8.92,8.92,8.92,2214800.0
2010-10-11 14:05:00,10.6,10.6,10.59,10.6,1601600.0,8.92,8.92,8.9116,8.92,1601600.0
2010-10-11 14:10:00,10.6,10.6,10.59,10.59,2226000.0,8.92,8.92,8.9116,8.9116,2226000.0
2010-10-11 14:15:00,10.59,10.6,10.59,10.6,1811600.0,8.9116,8.92,8.9116,8.92,1811600.0
2010-10-11 14:20:00,10.6,10.6,10.59,10.6,2024400.0,8.92,8.92,8.9116,8.92,2024400.0
2010-10-11 14:25:00,10.6,10.6,10.59,10.6,1156400.0,8.92,8.92,8.9116,8.92,1156400.0
2010-10-11 14:30:00,10.6,10.6,10.59,10.6,3788400.0,8.92,8.92,8.9116,8.92,3788400.0
2010-10-11 14:35:00,10.6,10.61,10.6,10.61,5488000.0,8.92,8.9284,8.92,8.9284,5488000.0
2010-10-11 14:40:00,10.61,10.61,10.61,10.61,7604800.0,8.9284,8.9284,8.9284,8.9284,7604800.0
2010-10-11 14:45:00,10.61,10.62,10.61,10.61,6319600.0,8.9284,8.9368,8.9284,8.9284,6319600.0
2010-10-11 14:50:00,10.61,10.61,10.6,10.61,5040000.0,8.9284,8.9284,8.92,8.9284,5040000.0
2010-10-11 14:55:00,10.61,10.61,10.6,10.61,3287200.0,8.9284,8.9284,8.92,8.9284,3287200.0
2010-10-11 15:00:00,10.61,10.61,10.6,10.6,2349200.0,8.9284,8.9284,8.92,8.92,2349200.0
2010-10-11 15:05:00,10.6,10.61,10.6,10.61,1786400.0,8.92,8.9284,8.92,8.9284,1786400.0
2010-10-11 15:10:00,10.61,10.61,10.58,10.59,9489200.0,8.9284,8.9284,8.9031,8.9116,9489200.0
2010-10-11 15:15:00,10.59,10.59,10.58,10.59,7022400.0,8.9116,8.9116,8.9031,8.9116,7022400.0
2010-10-11 15:20:00,10.58,10.59,10.57,10.57,6400800.0,8.9031,8.9116,8.8947,8.8947,6400800.0
2010-10-11 15:25:00,10.57,10.58,10.56,10.56,9284800.0,8.8947,8.9031,8.8863,8.8863,9284800.0
2010-10-11 15:30:00,10.56,10.57,10.54,10.54,11922400.0,8.8863,8.8947,8.8695,8.8695,11922400.0
2010-10-11 15:35:00,10.54,10.55,10.54,10.54,10346000.0,8.8695,8.8779,8.8695,8.8695,10346000.0
2010-10-11 15:40:00,10.54,10.55,10.52,10.55,11961600.0,8.8695,8.8779,8.8526,8.8779,11961600.0
2010-10-11 15:45:00,10.55,10.56,10.54,10.56,7414400.0,8.8779,8.8863,8.8695,8.8863,7414400.0
2010-10-11 15:50:00,10.56,10.56,10.55,10.55,6820800.0,8.8863,8.8863,8.8779,8.8779,6820800.0
2010-10-11 15:55:00,10.55,10.55,10.54,10.55,10290000.0,8.8779,8.8779,8.8695,8.8779,10290000.0
2010-10-12 09:30:00,10.55,10.58,10.53,10.56,18743200.0,8.8779,8.9031,8.8611,8.8863,18743200.0
2010-10-12 09:35:00,10.56,10.6,10.56,10.58,17130400.0,8.8863,8.92,8.8863,8.9031,17130400.0
2010-10-12 09:40:00,10.58,10.58,10.56,10.56,10981600.0,8.9031,8.9031,8.8863,8.8863,10981600.0
2010-10-12 09:45:00,10.56,10.56,10.47,10.48,24595200.0,8.8863,8.8863,8.8106,8.819,24595200.0
2010-10-12 09:50:00,10.48,10.5,10.45,10.48,24606400.0,8.819,8.8358,8.7937,8.819,24606400.0
2010-10-12 09:55:00,10.48,10.5,10.47,10.49,10281600.0,8.819,8.8358,8.8106,8.8274,10281600.0
2010-10-12 10:00:00,10.49,10.52,10.48,10.51,13465200.0,8.8274,8.8526,8.819,8.8442,13465200.0
2010-10-12 10:05:00,10.51,10.53,10.5,10.51,7285600.0,8.8442,8.8611,8.8358,8.8442,7285600.0
2010-10-12 10:10:00,10.5,10.54,10.5,10.54,7168000.0,8.8358,8.8695,8.8358,8.8695,7168000.0
2010-10-12 10:15:00,10.54,10.56,10.53,10.56,15822800.0,8.8695,8.8863,8.8611,8.8863,15822800.0
2010-10-12 10:20:00,10.56,10.56,10.55,10.55,7481600.0,8.8863,8.8863,8.8779,8.8779,7481600.0
2010-10-12 10:25:00,10.55,10.56,10.55,10.55,4866400.0,8.8779,8.8863,8.8779,8.8779,4866400.0
2010-10-12 10:30:00,10.55,10.57,10.55,10.56,6048000.0,8.8779,8.8947,8.8779,8.8863,6048000.0
2010-10-12 10:35:00,10.56,10.57,10.56,10.57,4818800.0,8.8863,8.8947,8.8863,8.8947,4818800.0
2010-10-12 10:40:00,10.57,10.58,10.56,10.57,7361200.0,8.8947,8.9031,8.8863,8.8947,7361200.0
2010-10-12 10:45:00,10.57,10.58,10.57,10.58,8383200.0,8.8947,8.9031,8.8947,8.9031,8383200.0
2010-10-12 10:50:00,10.58,10.61,10.58,10.6,11614400.0,8.9031,8.9284,8.9031,8.92,11614400.0
2010-10-12 10:55:00,10.6,10.61,10.59,10.6,11247600.0,8.92,8.9284,8.9116,8.92,11247600.0
2010-10-12 11:00:00,10.6,10.61,10.59,10.6,7375200.0,8.92,8.9284,8.9116,8.92,7375200.0
2010-10-12 11:05:00,10.6,10.63,10.6,10.62,13888000.0,8.92,8.9452,8.92,8.9368,13888000.0
2010-10-12 11:10:00,10.62,10.62,10.6,10.61,7347200.0,8.9368,8.9368,8.92,8.9284,7347200.0
2010-10-12 11:15:00,10.61,10.61,10.6,10.61,4046000.0,8.9284,8.9284,8.92,8.9284,4046000.0
2010-10-12 11:20:00,10.61,10.61,10.6,10.6,3085600.0,8.9284,8.9284,8.92,8.92,3085600.0
2010-10-12 11:25:00,10.6,10.61,10.6,10.61,4569600.0,8.92,8.9284,8.92,8.9284,4569600.0
2010-10-12 11:30:00,10.61,10.61,10.6,10.61,3337600.0,8.9284,8.9284,8.92,8.9284,3337600.0
2010-10-12 11:35:00,10.61,10.62,10.61,10.61,3382400.0,8.9284,8.9368,8.9284,8.9284,3382400.0
2010-10-12 11:40:00,10.61,10.61,10.6,10.6,3441200.0,8.9284,8.9284,8.92,8.92,3441200.0
2010-10-12 11:45:00,10.6,10.6,10.59,10.6,2867200.0,8.92,8.92,8.9116,8.92,2867200.0
2010-10-12 11:50:00,10.6,10.61,10.59,10.61,2360400.0,8.92,8.9284,8.9116,8.9284,2360400.0
2010-10-12 11:55:00,10.61,10.61,10.6,10.61,3024000.0,8.9284,8.9284,8.92,8.9284,3024000.0
2010-10-12 12:00:00,10.61,10.61,10.6,10.61,4460400.0,8.9284,8.9284,8.92,8.9284,4460400.0
2010-10-12 12:05:00,10.61,10.61,10.6,10.61,1503600.0,8.9284,8.9284,8.92,8.9284,1503600.0
2010-10-12 12:10:00,10.61,10.61,10.6,10.6,1968400.0,8.9284,8.9284,8.92,8.92,1968400.0
2010-10-12 12:15:00,10.6,10.61,10.6,10.61,2634800.0,8.92,8.9284,8.92,8.9284,2634800.0
2010-10-12 12:20:00,10.61,10.62,10.61,10.61,5275200.0,8.9284,8.9368,8.9284,8.9284,5275200.0
2010-10-12 12:25:00,10.61,10.61,10.6,10.6,2153200.0,8.9284,8.9284,8.92,8.92,2153200.0
2010-10-12 12:30:00,10.6,10.61,10.6,10.61,2973600.0,8.92,8.9284,8.92,8.9284,2973600.0
2010-10-12 12:35:00,10.61,10.61,10.6,10.61,1587600.0,8.9284,8.9284,8.92,8.9284,1587600.0
2010-10-12 12:40:00,10.61,10.61,10.61,10.61,966000.0,8.9284,8.9284,8.9284,8.9284,966000.0
2010-10-12 12:45:00,10.61,10.61,10.6,10.6,2125200.0,8.9284,8.9284,8.92,8.92,2125200.0
2010-10-12 12:50:00,10.6,10.61,10.6,10.61,1990800.0,8.92,8.9284,8.92,8.9284,1990800.0
2010-10-12 12:55:00,10.61,10.61,10.6,10.6,1918000.0,8.9284,8.9284,8.92,8.92,1918000.0
2010-10-12 13:00:00,10.61,10.61,10.6,10.61,1282400.0,8.9284,8.9284,8.92,8.9284,1282400.0
2010-10-12 13:05:00,10.61,10.61,10.6,10.6,1363600.0,8.9284,8.9284,8.92,8.92,1363600.0
2010-10-12 13:10:00,10.6,10.61,10.6,10.61,803600.0,8.92,8.9284,8.92,8.9284,803600.0
2010-10-12 13:15:00,10.61,10.61,10.6,10.61,1666000.0,8.9284,8.9284,8.92,8.9284,1666000.0
2010-10-12 13:20:00,10.61,10.61,10.6,10.6,1853600.0,8.9284,8.9284,8.92,8.92,1853600.0
2010-10-12 13:25:00,10.6,10.61,10.6,10.61,865200.0,8.92,8.9284,8.92,8.9284,865200.0
2010-10-12 13:30:00,10.61,10.61,10.6,10.61,896000.0,8.9284,8.9284,8.92,8.9284,896000.0
2010-10-12 13:35:00,10.61,10.61,10.6,10.6,1430800.0,8.9284,8.9284,8.92,8.92,1430800.0
2010-10-12 13:40:00,10.6,10.6,10.59,10.6,3029600.0,8.92,8.92,8.9116,8.92,3029600.0
2010-10-12 13:45:00,10.6,10.61,10.6,10.6,1556800.0,8.92,8.9284,8.92,8.92,1556800.0
2010-10-12 13:50:00,10.6,10.61,10.6,10.6,1344000.0,8.92,8.9284,8.92,8.92,1344000.0
2010-10-12 13:55:00,10.61,10.61,10.6,10.6,1671600.0,8.9284,8.9284,8.92,8.92,1671600.0
2010-10-12 14:00:00,10.61,10.63,10.59,10.62,13442800.0,8.9284,8.9452,8.9116,8.9368,13442800.0
2010-10-12 14:05:00,10.62,10.62,10.6,10.61,6297200.0,8.9368,8.9368,8.92,8.9284,6297200.0
2010-10-12 14:10:00,10.61,10.63,10.61,10.62,7949200.0,8.9284,8.9452,8.9284,8.9368,7949200.0
2010-10-12 14:15:00,10.62,10.65,10.62,10.63,17351600.0,8.9368,8.962,8.9368,8.9452,17351600.0
2010-10-12 14:20:00,10.63,10.63,10.6,10.61,10617600.0,8.9452,8.9452,8.92,8.9284,10617600.0
2010-10-12 14:25:00,10.61,10.62,10.61,10.62,4172000.0,8.9284,8.9368,8.9284,8.9368,4172000.0
2010-10-12 14:30:00,10.62,10.62,10.59,10.59,6804000.0,8.9368,8.9368,8.9116,8.9116,6804000.0
2010-10-12 14:35:00,10.59,10.61,10.59,10.6,3234000.0,8.9116,8.9284,8.9116,8.92,3234000.0
2010-10-12 14:40:00,10.6,10.62,10.6,10.61,5737200.0,8.92,8.9368,8.92,8.9284,5737200.0
2010-10-12 14:45:00,10.61,10.63,10.61,10.62,4130000.0,8.9284,8.9452,8.9284,8.9368,4130000.0
2010-10-12 14:50:00,10.62,10.63,10.62,10.63,3077200.0,8.9368,8.9452,8.9368,8.9452,3077200.0
2010-10-12 14:55:00,10.62,10.63,10.62,10.63,4090800.0,8.9368,8.9452,8.9368,8.9452,4090800.0
2010-10-12 15:00:00,10.63,10.63,10.61,10.61,5888400.0,8.9452,8.9452,8.9284,8.9284,5888400.0
2010-10-12 15:05:00,10.61,10.63,10.61,10.63,5502000.0,8.9284,8.9452,8.9284,8.9452,5502000.0
2010-10-12 15:10:00,10.63,10.63,10.63,10.63,6090000.0,8.9452,8.9452,8.9452,8.9452,6090000.0
2010-10-12 15:15:00,10.63,10.65,10.63,10.65,10897600.0,8.9452,8.962,8.9452,8.962,10897600.0
2010-10-12 15:20:00,10.65,10.67,10.64,10.66,11477200.0,8.962,8.9789,8.9536,8.9705,11477200.0
2010-10-12 15:25:00,10.66,10.68,10.66,10.67,11502400.0,8.9705,8.9873,8.9705,8.9789,11502400.0
2010-10-12 15:30:00,10.68,10.68,10.66,10.67,8506400.0,8.9873,8.9873,8.9705,8.9789,8506400.0
2010-10-12 15:35:00,10.67,10.67,10.66,10.67,6935600.0,8.9789,8.9789,8.9705,8.9789,6935600.0
2010-10-12 15:40:00,10.67,10.68,10.67,10.68,9525600.0,8.9789,8.9873,8.9789,8.9873,9525600.0
2010-10-12 15:45:00,10.68,10.7,10.68,10.69,13717200.0,8.9873,9.0041,8.9873,8.9957,13717200.0
2010-10-12 15:50:00,10.7,10.7,10.67,10.67,13146000.0,9.0041,9.0041,8.9789,8.9789,13146000.0
2010-10-12 15:55:00,10.67,10.67,10.66,10.67,14795200.0,8.9789,8.9789,8.9705,8.9789,14795200.0
2010-10-13 09:30:00,10.72,10.74,10.71,10.73,36260000.0,9.0209,9.0378,9.0125,9.0294,36260000.0
2010-10-13 09:35:00,10.73,10.75,10.72,10.73,18298000.0,9.0294,9.0462,9.0209,9.0294,18298000.0
2010-10-13 09:40:00,10.73,10.74,10.72,10.74,13297200.0,9.0294,9.0378,9.0209,9.0378,13297200.0
2010-10-13 09:45:00,10.74,10.78,10.74,10.78,20582800.0,9.0378,9.0714,9.0378,9.0714,20582800.0
2010-10-13 09:50:00,10.78,10.78,10.76,10.76,14240800.0,9.0714,9.0714,9.0546,9.0546,14240800.0
2010-10-13 09:55:00,10.76,10.77,10.76,10.76,9321200.0,9.0546,9.063,9.0546,9.0546,9321200.0
2010-10-13 10:00:00,10.76,10.77,10.76,10.77,11692800.0,9.0546,9.063,9.0546,9.063,11692800.0
2010-10-13 10:05:00,10.77,10.77,10.76,10.76,8307600.0,9.063,9.063,9.0546,9.0546,8307600.0
2010-10-13 10:10:00,10.77,10.77,10.76,10.77,8736000.0,9.063,9.063,9.0546,9.063,8736000.0
2010-10-13 10:15:00,10.77,10.78,10.74,10.74,15895600.0,9.063,9.0714,9.0378,9.0378,15895600.0
2010-10-13 10:20:00,10.74,10.76,10.73,10.75,10320800.0,9.0378,9.0546,9.0294,9.0462,10320800.0
2010-10-13 10:25:00,10.75,10.76,10.75,10.75,6171200.0,9.0462,9.0546,9.0462,9.0462,6171200.0
2010-10-13 10:30:00,10.75,10.76,10.74,10.75,4807600.0,9.0462,9.0546,9.0378,9.0462,4807600.0
2010-10-13 10:35:00,10.75,10.76,10.75,10.75,5633600.0,9.0462,9.0546,9.0462,9.0462,5633600.0
2010-10-13 10:40:00,10.76,10.76,10.75,10.75,4300800.0,9.0546,9.0546,9.0462,9.0462,4300800.0
2010-10-13 10:45:00,10.75,10.75,10.74,10.74,5009200.0,9.0462,9.0462,9.0378,9.0378,5009200.0
2010-10-13 10:50:00,10.74,10.75,10.74,10.75,5068000.0,9.0378,9.0462,9.0378,9.0462,5068000.0
2010-10-13 10:55:00,10.75,10.76,10.74,10.76,5770800.0,9.0462,9.0546,9.0378,9.0546,5770800.0
2010-10-13 11:00:00,10.76,10.77,10.76,10.76,6675200.0,9.0546,9.063,9.0546,9.0546,6675200.0
2010-10-13 11:05:00,10.76,10.77,10.76,10.76,9010400.0,9.0546,9.063,9.0546,9.0546,9010400.0
2010-10-13 11:10:00,10.76,10.77,10.75,10.76,7988400.0,9.0546,9.063,9.0462,9.0546,7988400.0
2010-10-13 11:15:00,10.76,10.77,10.76,10.77,4121600.0,9.0546,9.063,9.0546,9.063,4121600.0
2010-10-13 11:20:00,10.76,10.78,10.76,10.78,11256000.0,9.0546,9.0714,9.0546,9.0714,11256000.0
2010-10-13 11:25:00,10.78,10.78,10.76,10.76,8478400.0,9.0714,9.0714,9.0546,9.0546,8478400.0
2010-10-13 11:30:00,10.76,10.77,10.76,10.76,4930800.0,9.0546,9.063,9.0546,9.0546,4930800.0
2010-10-13 11:35:00,10.77,10.77,10.76,10.76,4247600.0,9.063,9.063,9.0546,9.0546,4247600.0
2010-10-13 11:40:00,10.76,10.76,10.76,10.76,2324000.0,9.0546,9.0546,9.0546,9.0546,2324000.0
2010-10-13 11:45:00,10.76,10.76,10.75,10.76,2892400.0,9.0546,9.0546,9.0462,9.0546,2892400.0
2010-10-13 11:50:00,10.76,10.77,10.76,10.76,2343600.0,9.0546,9.063,9.0546,9.0546,2343600.0
2010-10-13 11:55:00,10.76,10.77,10.76,10.76,2102800.0,9.0546,9.063,9.0546,9.0546,2102800.0
2010-10-13 12:00:00,10.76,10.77,10.76,10.76,2674000.0,9.0546,9.063,9.0546,9.0546,2674000.0
2010-10-13 12:05:00,10.76,10.76,10.76,10.76,4065600.0,9.0546,9.0546,9.0546,9.0546,4065600.0
2010-10-13 12:10:00,10.76,10.76,10.76,10.76,1817200.0,9.0546,9.0546,9.0546,9.0546,1817200.0
2010-10-13 12:15:00,10.76,10.76,10.76,10.76,1974000.0,9.0546,9.0546,9.0546,9.0546,1974000.0
2010-10-13 12:20:00,10.76,10.76,10.76,10.76,2864400.0,9.0546,9.0546,9.0546,9.0546,2864400.0
2010-10-13 12:25:00,10.76,10.77,10.76,10.77,2744000.0,9.0546,9.063,9.0546,9.063,2744000.0
2010-10-13 12:30:00,10.76,10.77,10.76,10.76,1758400.0,9.0546,9.063,9.0546,9.0546,1758400.0
2010-10-13 12:35:00,10.76,10.77,10.76,10.76,2158800.0,9.0546,9.063,9.0546,9.0546,2158800.0
2010-10-13 12:40:00,10.76,10.76,10.75,10.75,6137600.0,9.0546,9.0546,9.0462,9.0462,6137600.0
2010-10-13 12:45:00,10.75,10.76,10.75,10.75,3724000.0,9.0462,9.0546,9.0462,9.0462,3724000.0
2010-10-13 12:50:00,10.75,10.76,10.74,10.75,3108000.0,9.0462,9.0546,9.0378,9.0462,3108000.0
2010-10-13 12:55:00,10.75,10.75,10.74,10.75,2590000.0,9.0462,9.0462,9.0378,9.0462,2590000.0
2010-10-13 13:00:00,10.75,10.75,10.74,10.74,4872000.0,9.0462,9.0462,9.0378,9.0378,4872000.0
2010-10-13 13:05:00,10.74,10.74,10.72,10.72,8016400.0,9.0378,9.0378,9.0209,9.0209,8016400.0
2010-10-13 13:10:00,10.72,10.73,10.72,10.72,9038400.0,9.0209,9.0294,9.0209,9.0209,9038400.0
2010-10-13 13:15:00,10.72,10.73,10.71,10.72,8486800.0,9.0209,9.0294,9.0125,9.0209,8486800.0
2010-10-13 13:20:00,10.72,10.73,10.72,10.73,6008800.0,9.0209,9.0294,9.0209,9.0294,6008800.0
2010-10-13 13:25:00,10.73,10.73,10.72,10.73,4552800.0,9.0294,9.0294,9.0209,9.0294,4552800.0
2010-10-13 13:30:00,10.73,10.75,10.72,10.74,6661200.0,9.0294,9.0462,9.0209,9.0378,6661200.0
2010-10-13 13:35:00,10.74,10.75,10.73,10.75,4320400.0,9.0378,9.0462,9.0294,9.0462,4320400.0
2010-10-13 13:40:00,10.75,10.75,10.74,10.74,3262000.0,9.0462,9.0462,9.0378,9.0378,3262000.0
2010-10-13 13:45:00,10.74,10.74,10.73,10.73,3953600.0,9.0378,9.0378,9.0294,9.0294,3953600.0
2010-10-13 13:50:00,10.74,10.74,10.73,10.74,1901200.0,9.0378,9.0378,9.0294,9.0378,1901200.0
2010-10-13 13:55:00,10.74,10.74,10.74,10.74,1842400.0,9.0378,9.0378,9.0378,9.0378,1842400.0
2010-10-13 14:00:00,10.74,10.76,10.74,10.75,5742800.0,9.0378,9.0546,9.0378,9.0462,5742800.0
2010-10-13 14:05:00,10.75,10.75,10.75,10.75,2438800.0,9.0462,9.0462,9.0462,9.0462,2438800.0
2010-10-13 14:10:00,10.75,10.76,10.75,10.75,4295200.0,9.0462,9.0546,9.0462,9.0462,4295200.0
2010-10-13 14:15:00,10.76,10.76,10.75,10.75,4404400.0,9.0546,9.0546,9.0462,9.0462,4404400.0
2010-10-13 14:20:00,10.75,10.76,10.74,10.74,4527600.0,9.0462,9.0546,9.0378,9.0378,4527600.0
2010-10-13 14:25:00,10.74,10.74,10.73,10.74,5418000.0,9.0378,9.0378,9.0294,9.0378,5418000.0
2010-10-13 14:30:00,10.74,10.75,10.74,10.75,3858400.0,9.0378,9.0462,9.0378,9.0462,3858400.0
2010-10-13 14:35:00,10.75,10.75,10.73,10.73,7019600.0,9.0462,9.0462,9.0294,9.0294,7019600.0
2010-10-13 14:40:00,10.73,10.73,10.72,10.73,6224400.0,9.0294,9.0294,9.0209,9.0294,6224400.0
2010-10-13 14:45:00,10.73,10.73,10.71,10.71,10102400.0,9.0294,9.0294,9.0125,9.0125,10102400.0
2010-10-13 14:50:00,10.71,10.73,10.71,10.72,9825200.0,9.0125,9.0294,9.0125,9.0209,9825200.0
2010-10-13 14:55:00,10.72,10.74,10.72,10.74,6106800.0,9.0209,9.0378,9.0209,9.0378,6106800.0
2010-10-13 15:00:00,10.74,10.74,10.72,10.73,6568800.0,9.0378,9.0378,9.0209,9.0294,6568800.0
2010-10-13 15:05:00,10.73,10.74,10.72,10.73,5042800.0,9.0294,9.0378,9.0209,9.0294,5042800.0
2010-10-13 15:10:00,10.73,10.74,10.72,10.73,4620000.0,9.0294,9.0378,9.0209,9.0294,4620000.0
2010-10-13 15:15:00,10.73,10.75,10.73,10.74,6283200.0,9.0294,9.0462,9.0294,9.0378,6283200.0
2010-10-13 15:20:00,10.75,10.75,10.74,10.75,5922000.0,9.0462,9.0462,9.0378,9.0462,5922000.0
2010-10-13 15:25:00,10.75,10.75,10.73,10.74,5720400.0,9.0462,9.0462,9.0294,9.0378,5720400.0
2010-10-13 15:30:00,10.74,10.74,10.74,10.74,4314800.0,9.0378,9.0378,9.0378,9.0378,4314800.0
2010-10-13 15:35:00,10.74,10.75,10.73,10.73,4625600.0,9.0378,9.0462,9.0294,9.0294,4625600.0
2010-10-13 15:40:00,10.73,10.74,10.73,10.74,5742800.0,9.0294,9.0378,9.0294,9.0378,5742800.0
2010-10-13 15:45:00,10.74,10.74,10.73,10.73,6333600.0,9.0378,9.0378,9.0294,9.0294,6333600.0
2010-10-13 15:50:00,10.73,10.74,10.72,10.72,9156000.0,9.0294,9.0378,9.0209,9.0209,9156000.0
2010-10-13 15:55:00,10.72,10.73,10.71,10.72,16500400.0,9.0209,9.0294,9.0125,9.0209,16500400.0
2010-10-14 09:30:00,10.76,10.78,10.75,10.76,20549200.0,9.0546,9.0714,9.0462,9.0546,20549200.0
2010-10-14 09:35:00,10.76,10.78,10.75,10.77,15164800.0,9.0546,9.0714,9.0462,9.063,15164800.0
2010-10-14 09:40:00,10.77,10.79,10.76,10.78,17564400.0,9.063,9.0799,9.0546,9.0714,17564400.0
2010-10-14 09:45:00,10.78,10.78,10.76,10.76,10382400.0,9.0714,9.0714,9.0546,9.0546,10382400.0
2010-10-14 09:50:00,10.76,10.76,10.73,10.75,12740000.0,9.0546,9.0546,9.0294,9.0462,12740000.0
2010-10-14 09:55:00,10.75,10.76,10.73,10.74,7806400.0,9.0462,9.0546,9.0294,9.0378,7806400.0
2010-10-14 10:00:00,10.74,10.77,10.74,10.76,8537200.0,9.0378,9.063,9.0378,9.0546,8537200.0
2010-10-14 10:05:00,10.76,10.77,10.76,10.76,6028400.0,9.0546,9.063,9.0546,9.0546,6028400.0
2010-10-14 10:10:00,10.76,10.78,10.76,10.77,8187200.0,9.0546,9.0714,9.0546,9.063,8187200.0
2010-10-14 10:15:00,10.77,10.79,10.77,10.78,9133600.0,9.063,9.0799,9.063,9.0714,9133600.0
2010-10-14 10:20:00,10.78,10.79,10.78,10.79,7733600.0,9.0714,9.0799,9.0714,9.0799,7733600.0
2010-10-14 10:25:00,10.79,10.79,10.78,10.78,4225200.0,9.0799,9.0799,9.0714,9.0714,4225200.0
2010-10-14 10:30:00,10.78,10.79,10.78,10.78,3861200.0,9.0714,9.0799,9.0714,9.0714,3861200.0
2010-10-14 10:35:00,10.78,10.79,10.78,10.79,4303600.0,9.0714,9.0799,9.0714,9.0799,4303600.0
2010-10-14 10:40:00,10.79,10.79,10.78,10.78,4026400.0,9.0799,9.0799,9.0714,9.0714,4026400.0
2010-10-14 10:45:00,10.79,10.8,10.78,10.8,6064800.0,9.0799,9.0883,9.0714,9.0883,6064800.0
2010-10-14 10:50:00,10.8,10.8,10.79,10.8,5373200.0,9.0883,9.0883,9.0799,9.0883,5373200.0
2010-10-14 10:55:00,10.8,10.8,10.79,10.79,2615200.0,9.0883,9.0883,9.0799,9.0799,2615200.0
2010-10-14 11:00:00,10.79,10.8,10.79,10.79,3925600.0,9.0799,9.0883,9.0799,9.0799,3925600.0
2010-10-14 11:05:00,10.79,10.79,10.78,10.79,4365200.0,9.0799,9.0799,9.0714,9.0799,4365200.0
2010-10-14 11:10:00,10.79,10.79,10.78,10.79,3119200.0,9.0799,9.0799,9.0714,9.0799,3119200.0
2010-10-14 11:15:00,10.79,10.79,10.77,10.77,3743600.0,9.0799,9.0799,9.063,9.063,3743600.0
2010-10-14 11:20:00,10.78,10.78,10.77,10.77,4984000.0,9.0714,9.0714,9.063,9.063,4984000.0
2010-10-14 11:25:00,10.77,10.78,10.77,10.78,4177600.0,9.063,9.0714,9.063,9.0714,4177600.0
2010-10-14 11:30:00,10.78,10.78,10.77,10.77,4177600.0,9.0714,9.0714,9.063,9.063,4177600.0
2010-10-14 11:35:00,10.77,10.78,10.77,10.77,2458400.0,9.063,9.0714,9.063,9.063,2458400.0
2010-10-14 11:40:00,10.77,10.78,10.76,10.77,5457200.0,9.063,9.0714,9.0546,9.063,5457200.0
2010-10-14 11:45:00,10.77,10.78,10.76,10.77,9802800.0,9.063,9.0714,9.0546,9.063,9802800.0
2010-10-14 11:50:00,10.77,10.78,10.77,10.78,3424400.0,9.063,9.0714,9.063,9.0714,3424400.0
2010-10-14 11:55:00,10.78,10.78,10.77,10.78,2147600.0,9.0714,9.0714,9.063,9.0714,2147600.0
2010-10-14 12:00:00,10.77,10.78,10.77,10.78,4200000.0,9.063,9.0714,9.063,9.0714,4200000.0
2010-10-14 12:05:00,10.78,10.79,10.78,10.78,2590000.0,9.0714,9.0799,9.0714,9.0714,2590000.0
2010-10-14 12:10:00,10.78,10.79,10.78,10.78,2240000.0,9.0714,9.0799,9.0714,9.0714,2240000.0
2010-10-14 12:15:00,10.78,10.78,10.77,10.78,2018800.0,9.0714,9.0714,9.063,9.0714,2018800.0
2010-10-14 12:20:00,10.77,10.78,10.77,10.77,1940400.0,9.063,9.0714,9.063,9.063,1940400.0
2010-10-14 12:25:00,10.77,10.77,10.76,10.76,5546800.0,9.063,9.063,9.0546,9.0546,5546800.0
2010-10-14 12:30:00,10.76,10.77,10.75,10.76,5762400.0,9.0546,9.063,9.0462,9.0546,5762400.0
2010-10-14 12:35:00,10.76,10.77,10.76,10.77,4835600.0,9.0546,9.063,9.0546,9.063,4835600.0
2010-10-14 12:40:00,10.77,10.77,10.76,10.76,2214800.0,9.063,9.063,9.0546,9.0546,2214800.0
2010-10-14 12:45:00,10.76,10.76,10.76,10.76,2643200.0,9.0546,9.0546,9.0546,9.0546,2643200.0
2010-10-14 12:50:00,10.76,10.77,10.76,10.76,2069200.0,9.0546,9.063,9.0546,9.0546,2069200.0
2010-10-14 12:55:00,10.76,10.77,10.76,10.76,2234400.0,9.0546,9.063,9.0546,9.0546,2234400.0
2010-10-14 13:00:00,10.76,10.76,10.75,10.76,5432000.0,9.0546,9.0546,9.0462,9.0546,5432000.0
2010-10-14 13:05:00,10.76,10.76,10.73,10.74,8635200.0,9.0546,9.0546,9.0294,9.0378,8635200.0
2010-10-14 13:10:00,10.74,10.76,10.74,10.75,4485600.0,9.0378,9.0546,9.0378,9.0462,4485600.0
2010-10-14 13:15:00,10.75,10.75,10.74,10.75,2800000.0,9.0462,9.0462,9.0378,9.0462,2800000.0
2010-10-14 13:20:00,10.75,10.75,10.74,10.75,3281600.0,9.0462,9.0462,9.0378,9.0462,3281600.0
2010-10-14 13:25:00,10.75,10.76,10.75,10.76,2626400.0,9.0462,9.0546,9.0462,9.0546,2626400.0
2010-10-14 13:30:00,10.76,10.77,10.75,10.77,4032000.0,9.0546,9.063,9.0462,9.063,4032000.0
2010-10-14 13:35:00,10.77,10.77,10.76,10.77,4012400.0,9.063,9.063,9.0546,9.063,4012400.0
2010-10-14 13:40:00,10.77,10.77,10.76,10.76,2699200.0,9.063,9.063,9.0546,9.0546,2699200.0
2010-10-14 13:45:00,10.76,10.77,10.75,10.77,2906400.0,9.0546,9.063,9.0462,9.063,2906400.0
2010-10-14 13:50:00,10.77,10.77,10.75,10.77,2590000.0,9.063,9.063,9.0462,9.063,2590000.0
2010-10-14 13:55:00,10.77,10.77,10.76,10.77,2290400.0,9.063,9.063,9.0546,9.063,2290400.0
2010-10-14 14:00:00,10.77,10.77,10.76,10.76,2256800.0,9.063,9.063,9.0546,9.0546,2256800.0
2010-10-14 14:05:00,10.76,10.77,10.76,10.76,1954400.0,9.0546,9.063,9.0546,9.0546,1954400.0
2010-10-14 14:10:00,10.76,10.77,10.76,10.76,1755600.0,9.0546,9.063,9.0546,9.0546,1755600.0
2010-10-14 14:15:00,10.77,10.77,10.75,10.76,2542400.0,9.063,9.063,9.0462,9.0546,2542400.0
2010-10-14 14:20:00,10.76,10.76,10.75,10.75,1593200.0,9.0546,9.0546,9.0462,9.0462,1593200.0
2010-10-14 14:25:00,10.75,10.76,10.75,10.75,2567600.0,9.0462,9.0546,9.0462,9.0462,2567600.0
2010-10-14 14:30:00,10.75,10.76,10.74,10.74,3133200.0,9.0462,9.0546,9.0378,9.0378,3133200.0
2010-10-14 14:35:00,10.75,10.76,10.74,10.75,3178000.0,9.0462,9.0546,9.0378,9.0462,3178000.0
2010-10-14 14:40:00,10.75,10.76,10.74,10.75,2444400.0,9.0462,9.0546,9.0378,9.0462,2444400.0
2010-10-14 14:45:00,10.75,10.76,10.74,10.75,4130000.0,9.0462,9.0546,9.0378,9.0462,4130000.0
2010-10-14 14:50:00,10.75,10.76,10.75,10.76,2298800.0,9.0462,9.0546,9.0462,9.0546,2298800.0
2010-10-14 14:55:00,10.76,10.76,10.74,10.75,3631600.0,9.0546,9.0546,9.0378,9.0462,3631600.0
2010-10-14 15:00:00,10.75,10.75,10.74,10.74,5289200.0,9.0462,9.0462,9.0378,9.0378,5289200.0
2010-10-14 15:05:00,10.74,10.76,10.74,10.75,2735600.0,9.0378,9.0546,9.0378,9.0462,2735600.0
2010-10-14 15:10:00,10.75,10.76,10.75,10.76,4639600.0,9.0462,9.0546,9.0462,9.0546,4639600.0
2010-10-14 15:15:00,10.76,10.76,10.75,10.76,2352000.0,9.0546,9.0546,9.0462,9.0546,2352000.0
2010-10-14 15:20:00,10.76,10.77,10.76,10.77,4748800.0,9.0546,9.063,9.0546,9.063,4748800.0
2010-10-14 15:25:00,10.77,10.77,10.76,10.76,3452400.0,9.063,9.063,9.0546,9.0546,3452400.0
2010-10-14 15:30:00,10.76,10.77,10.76,10.77,3354400.0,9.0546,9.063,9.0546,9.063,3354400.0
2010-10-14 15:35:00,10.77,10.78,10.76,10.78,5910800.0,9.063,9.0714,9.0546,9.0714,5910800.0
2010-10-14 15:40:00,10.77,10.78,10.77,10.78,3561600.0,9.063,9.0714,9.063,9.0714,3561600.0
2010-10-14 15:45:00,10.78,10.78,10.78,10.78,6008800.0,9.0714,9.0714,9.0714,9.0714,6008800.0
2010-10-14 15:50:00,10.78,10.79,10.78,10.78,7145600.0,9.0714,9.0799,9.0714,9.0714,7145600.0
2010-10-14 15:55:00,10.79,10.8,10.78,10.8,14249200.0,9.0799,9.0883,9.0714,9.0883,14249200.0
2010-10-15 09:30:00,10.97,10.98,10.91,10.92,74516400.0,9.2313,9.2397,9.1808,9.1893,74516400.0
2010-10-15 09:35:00,10.91,10.93,10.89,10.9,24298400.0,9.1808,9.1977,9.164,9.1724,24298400.0
2010-10-15 09:40:00,10.9,10.92,10.89,10.92,19507600.0,9.1724,9.1893,9.164,9.1893,19507600.0
2010-10-15 09:45:00,10.92,10.94,10.91,10.92,13560400.0,9.1893,9.2061,9.1808,9.1893,13560400.0
2010-10-15 09:50:00,10.93,10.95,10.92,10.94,12980800.0,9.1977,9.2145,9.1893,9.2061,12980800.0
2010-10-15 09:55:00,10.94,10.97,10.94,10.96,17396400.0,9.2061,9.2313,9.2061,9.2229,17396400.0
2010-10-15 10:00:00,10.96,10.97,10.91,10.92,19868800.0,9.2229,9.2313,9.1808,9.1893,19868800.0
2010-10-15 10:05:00,10.92,10.94,10.9,10.93,14887600.0,9.1893,9.2061,9.1724,9.1977,14887600.0
2010-10-15 10:10:00,10.93,10.96,10.92,10.95,12353600.0,9.1977,9.2229,9.1893,9.2145,12353600.0
2010-10-15 10:15:00,10.95,10.95,10.92,10.92,13666800.0,9.2145,9.2145,9.1893,9.1893,13666800.0
2010-10-15 10:20:00,10.92,10.94,10.92,10.93,8803200.0,9.1893,9.2061,9.1893,9.1977,8803200.0
2010-10-15 10:25:00,10.93,10.95,10.92,10.94,10948000.0,9.1977,9.2145,9.1893,9.2061,10948000.0
2010-10-15 10:30:00,10.94,10.94,10.93,10.94,7196000.0,9.2061,9.2061,9.1977,9.2061,7196000.0
2010-10-15 10:35:00,10.94,10.95,10.94,10.95,7960400.0,9.2061,9.2145,9.2061,9.2145,7960400.0
2010-10-15 10:40:00,10.95,10.96,10.95,10.96,7114800.0,9.2145,9.2229,9.2145,9.2229,7114800.0
2010-10-15 10:45:00,10.96,10.97,10.95,10.96,8632400.0,9.2229,9.2313,9.2145,9.2229,8632400.0
2010-10-15 10:50:00,10.96,10.97,10.95,10.97,6823600.0,9.2229,9.2313,9.2145,9.2313,6823600.0
2010-10-15 10:55:00,10.97,10.99,10.97,10.99,13935600.0,9.2313,9.2482,9.2313,9.2482,13935600.0
2010-10-15 11:00:00,10.99,11.0,10.98,10.98,7560000.0,9.2482,9.2566,9.2397,9.2397,7560000.0
2010-10-15 11:05:00,10.98,11.0,10.97,11.0,11104800.0,9.2397,9.2566,9.2313,9.2566,11104800.0
2010-10-15 11:10:00,11.0,11.03,11.0,11.03,15472800.0,9.2566,9.2818,9.2566,9.2818,15472800.0
2010-10-15 11:15:00,11.03,11.06,11.03,11.04,20857200.0,9.2818,9.3071,9.2818,9.2902,20857200.0
2010-10-15 11:20:00,11.04,11.04,11.01,11.03,14232400.0,9.2902,9.2902,9.265,9.2818,14232400.0
2010-10-15 11:25:00,11.03,11.05,11.03,11.05,12062400.0,9.2818,9.2986,9.2818,9.2986,12062400.0
2010-10-15 11:30:00,11.05,11.08,11.05,11.08,21669200.0,9.2986,9.3239,9.2986,9.3239,21669200.0
2010-10-15 11:35:00,11.08,11.09,11.06,11.06,15167600.0,9.3239,9.3323,9.3071,9.3071,15167600.0
2010-10-15 11:40:00,11.06,11.07,11.06,11.07,11071200.0,9.3071,9.3155,9.3071,9.3155,11071200.0
2010-10-15 11:45:00,11.07,11.08,11.06,11.07,8360800.0,9.3155,9.3239,9.3071,9.3155,8360800.0
2010-10-15 11:50:00,11.07,11.07,11.06,11.06,7571200.0,9.3155,9.3155,9.3071,9.3071,7571200.0
2010-10-15 11:55:00,11.06,11.07,11.05,11.05,8895600.0,9.3071,9.3155,9.2986,9.2986,8895600.0
2010-10-15 12:00:00,11.05,11.06,11.04,11.05,10292800.0,9.2986,9.3071,9.2902,9.2986,10292800.0
2010-10-15 12:05:00,11.05,11.05,11.04,11.04,7711200.0,9.2986,9.2986,9.2902,9.2902,7711200.0
2010-10-15 12:10:00,11.04,11.05,11.04,11.05,3928400.0,9.2902,9.2986,9.2902,9.2986,3928400.0
2010-10-15 12:15:00,11.05,11.07,11.05,11.07,6532400.0,9.2986,9.3155,9.2986,9.3155,6532400.0
2010-10-15 12:20:00,11.07,11.08,11.06,11.07,6403600.0,9.3155,9.3239,9.3071,9.3155,6403600.0
2010-10-15 12:25:00,11.07,11.07,11.05,11.06,4160800.0,9.3155,9.3155,9.2986,9.3071,4160800.0
2010-10-15 12:30:00,11.06,11.07,11.06,11.06,4670400.0,9.3071,9.3155,9.3071,9.3071,4670400.0
2010-10-15 12:35:00,11.06,11.07,11.05,11.07,5835200.0,9.3071,9.3155,9.2986,9.3155,5835200.0
2010-10-15 12:40:00,11.07,11.07,11.06,11.07,4009600.0,9.3155,9.3155,9.3071,9.3155,4009600.0
2010-10-15 12:45:00,11.07,11.07,11.06,11.07,3889200.0,9.3155,9.3155,9.3071,9.3155,3889200.0
2010-10-15 12:50:00,11.07,11.07,11.05,11.06,6529600.0,9.3155,9.3155,9.2986,9.3071,6529600.0
2010-10-15 12:55:00,11.06,11.06,11.05,11.05,5566400.0,9.3071,9.3071,9.2986,9.2986,5566400.0
2010-10-15 13:00:00,11.05,11.06,11.05,11.06,3371200.0,9.2986,9.3071,9.2986,9.3071,3371200.0
2010-10-15 13:05:00,11.06,11.07,11.06,11.06,3136000.0,9.3071,9.3155,9.3071,9.3071,3136000.0
2010-10-15 13:10:00,11.06,11.07,11.05,11.06,2648800.0,9.3071,9.3155,9.2986,9.3071,2648800.0
2010-10-15 13:15:00,11.06,11.06,11.06,11.06,2083200.0,9.3071,9.3071,9.3071,9.3071,2083200.0
2010-10-15 13:20:00,11.06,11.07,11.06,11.06,2587200.0,9.3071,9.3155,9.3071,9.3071,2587200.0
2010-10-15 13:25:00,11.06,11.07,11.06,11.07,4393200.0,9.3071,9.3155,9.3071,9.3155,4393200.0
2010-10-15 13:30:00,11.07,11.08,11.07,11.07,5510400.0,9.3155,9.3239,9.3155,9.3155,5510400.0
2010-10-15 13:35:00,11.07,11.08,11.07,11.08,6333600.0,9.3155,9.3239,9.3155,9.3239,6333600.0
2010-10-15 13:40:00,11.08,11.08,11.06,11.07,5639200.0,9.3239,9.3239,9.3071,9.3155,5639200.0
2010-10-15 13:45:00,11.07,11.07,11.06,11.07,5031600.0,9.3155,9.3155,9.3071,9.3155,5031600.0
2010-10-15 13:50:00,11.07,11.08,11.07,11.07,6974800.0,9.3155,9.3239,9.3155,9.3155,6974800.0
2010-10-15 13:55:00,11.07,11.08,11.06,11.08,5009200.0,9.3155,9.3239,9.3071,9.3239,5009200.0
2010-10-15 14:00:00,11.08,11.08,11.06,11.07,4214000.0,9.3239,9.3239,9.3071,9.3155,4214000.0
2010-10-15 14:05:00,11.07,11.08,11.07,11.08,6445600.0,9.3155,9.3239,9.3155,9.3239,6445600.0
2010-10-15 14:10:00,11.08,11.08,11.07,11.08,6689200.0,9.3239,9.3239,9.3155,9.3239,6689200.0
2010-10-15 14:15:00,11.08,11.08,11.07,11.08,4415600.0,9.3239,9.3239,9.3155,9.3239,4415600.0
2010-10-15 14:20:00,11.08,11.08,11.07,11.08,2808400.0,9.3239,9.3239,9.3155,9.3239,2808400.0
2010-10-15 14:25:00,11.08,11.08,11.08,11.08,3726800.0,9.3239,9.3239,9.3239,9.3239,3726800.0
2010-10-15 14:30:00,11.08,11.09,11.08,11.09,10105200.0,9.3239,9.3323,9.3239,9.3323,10105200.0
2010-10-15 14:35:00,11.09,11.1,11.09,11.1,11351200.0,9.3323,9.3407,9.3323,9.3407,11351200.0
2010-10-15 14:40:00,11.1,11.1,11.08,11.09,7672000.0,9.3407,9.3407,9.3239,9.3323,7672000.0
2010-10-15 14:45:00,11.09,11.1,11.09,11.1,3822000.0,9.3323,9.3407,9.3323,9.3407,3822000.0
2010-10-15 14:50:00,11.1,11.1,11.09,11.1,6669600.0,9.3407,9.3407,9.3323,9.3407,6669600.0
2010-10-15 14:55:00,11.1,11.1,11.1,11.1,8002400.0,9.3407,9.3407,9.3407,9.3407,8002400.0
2010-10-15 15:00:00,11.1,11.1,11.09,11.1,6778800.0,9.3407,9.3407,9.3323,9.3407,6778800.0
2010-10-15 15:05:00,11.09,11.1,11.08,11.08,10172400.0,9.3323,9.3407,9.3239,9.3239,10172400.0
2010-10-15 15:10:00,11.08,11.09,11.08,11.08,8069600.0,9.3239,9.3323,9.3239,9.3239,8069600.0
2010-10-15 15:15:00,11.08,11.1,11.08,11.09,7434000.0,9.3239,9.3407,9.3239,9.3323,7434000.0
2010-10-15 15:20:00,11.09,11.1,11.09,11.09,5770800.0,9.3323,9.3407,9.3323,9.3323,5770800.0
2010-10-15 15:25:00,11.09,11.1,11.09,11.1,5843600.0,9.3323,9.3407,9.3323,9.3407,5843600.0
2010-10-15 15:30:00,11.1,11.11,11.09,11.11,14014000.0,9.3407,9.3491,9.3323,9.3491,14014000.0
2010-10-15 15:35:00,11.11,11.15,11.11,11.14,24480400.0,9.3491,9.3828,9.3491,9.3744,24480400.0
2010-10-15 15:40:00,11.14,11.15,11.14,11.14,13815200.0,9.3744,9.3828,9.3744,9.3744,13815200.0
2010-10-15 15:45:00,11.14,11.15,11.13,11.15,18709600.0,9.3744,9.3828,9.366,9.3828,18709600.0
2010-10-15 15:50:00,11.15,11.21,11.15,11.2,36016400.0,9.3828,9.4333,9.3828,9.4249,36016400.0
2010-10-15 15:55:00,11.2,11.25,11.2,11.25,45502800.0,9.4249,9.4669,9.4249,9.4669,45502800.0
2010-10-18 09:30:00,11.37,11.39,11.3,11.31,53208400.0,9.5679,9.5848,9.509,9.5174,53208400.0
2010-10-18 09:35:00,11.31,11.31,11.22,11.28,53908400.0,9.5174,9.5174,9.4417,9.4922,53908400.0
2010-10-18 09:40:00,11.29,11.34,11.28,11.32,36391600.0,9.5006,9.5427,9.4922,9.5259,36391600.0
2010-10-18 09:45:00,11.32,11.37,11.32,11.37,24886400.0,9.5259,9.5679,9.5259,9.5679,24886400.0
2010-10-18 09:50:00,11.37,11.37,11.33,11.33,21666400.0,9.5679,9.5679,9.5343,9.5343,21666400.0
2010-10-18 09:55:00,11.33,11.35,11.31,11.33,16444400.0,9.5343,9.5511,9.5174,9.5343,16444400.0
2010-10-18 10:00:00,11.33,11.34,11.29,11.29,17208800.0,9.5343,9.5427,9.5006,9.5006,17208800.0
2010-10-18 10:05:00,11.29,11.34,11.29,11.32,17021200.0,9.5006,9.5427,9.5006,9.5259,17021200.0
2010-10-18 10:10:00,11.32,11.33,11.3,11.32,14557200.0,9.5259,9.5343,9.509,9.5259,14557200.0
2010-10-18 10:15:00,11.32,11.35,11.32,11.32,15974000.0,9.5259,9.5511,9.5259,9.5259,15974000.0
2010-10-18 10:20:00,11.32,11.34,11.32,11.32,10556000.0,9.5259,9.5427,9.5259,9.5259,10556000.0
2010-10-18 10:25:00,11.32,11.33,11.31,11.32,9100000.0,9.5259,9.5343,9.5174,9.5259,9100000.0
2010-10-18 10:30:00,11.32,11.32,11.3,11.31,11247600.0,9.5259,9.5259,9.509,9.5174,11247600.0
2010-10-18 10:35:00,11.31,11.32,11.3,11.32,11631200.0,9.5174,9.5259,9.509,9.5259,11631200.0
2010-10-18 10:40:00,11.32,11.32,11.31,11.31,7260400.0,9.5259,9.5259,9.5174,9.5174,7260400.0
2010-10-18 10:45:00,11.31,11.32,11.3,11.31,5205200.0,9.5174,9.5259,9.509,9.5174,5205200.0
2010-10-18 10:50:00,11.31,11.32,11.3,11.31,9100000.0,9.5174,9.5259,9.509,9.5174,9100000.0
2010-10-18 10:55:00,11.31,11.31,11.3,11.31,5658800.0,9.5174,9.5174,9.509,9.5174,5658800.0
2010-10-18 11:00:00,11.31,11.32,11.31,11.31,7630000.0,9.5174,9.5259,9.5174,9.5174,7630000.0
2010-10-18 11:05:00,11.32,11.32,11.3,11.3,6232800.0,9.5259,9.5259,9.509,9.509,6232800.0
2010-10-18 11:10:00,11.3,11.31,11.29,11.3,11295200.0,9.509,9.5174,9.5006,9.509,11295200.0
2010-10-18 11:15:00,11.3,11.3,11.29,11.29,7744800.0,9.509,9.509,9.5006,9.5006,7744800.0
2010-10-18 11:20:00,11.29,11.32,11.29,11.31,7697200.0,9.5006,9.5259,9.5006,9.5174,7697200.0
2010-10-18 11:25:00,11.31,11.31,11.29,11.31,5482400.0,9.5174,9.5174,9.5006,9.5174,5482400.0
2010-10-18 11:30:00,11.31,11.31,11.3,11.3,5555200.0,9.5174,9.5174,9.509,9.509,5555200.0
2010-10-18 11:35:00,11.3,11.3,11.29,11.3,6050800.0,9.509,9.509,9.5006,9.509,6050800.0
2010-10-18 11:40:00,11.3,11.3,11.29,11.29,5336800.0,9.509,9.509,9.5006,9.5006,5336800.0
2010-10-18 11:45:00,11.29,11.3,11.29,11.29,6874000.0,9.5006,9.509,9.5006,9.5006,6874000.0
2010-10-18 11:50:00,11.3,11.3,11.29,11.29,8808800.0,9.509,9.509,9.5006,9.5006,8808800.0
2010-10-18 11:55:00,11.29,11.3,11.28,11.3,9125200.0,9.5006,9.509,9.4922,9.509,9125200.0
2010-10-18 12:00:00,11.3,11.31,11.29,11.31,6974800.0,9.509,9.5174,9.5006,9.5174,6974800.0
2010-10-18 12:05:00,11.3,11.31,11.3,11.31,4779600.0,9.509,9.5174,9.509,9.5174,4779600.0
2010-10-18 12:10:00,11.31,11.31,11.3,11.3,4443600.0,9.5174,9.5174,9.509,9.509,4443600.0
2010-10-18 12:15:00,11.3,11.31,11.3,11.31,5513200.0,9.509,9.5174,9.509,9.5174,5513200.0
2010-10-18 12:20:00,11.31,11.31,11.3,11.31,3637200.0,9.5174,9.5174,9.509,9.5174,3637200.0
2010-10-18 12:25:00,11.31,11.31,11.3,11.31,3934000.0,9.5174,9.5174,9.509,9.5174,3934000.0
2010-10-18 12:30:00,11.31,11.31,11.3,11.31,3886400.0,9.5174,9.5174,9.509,9.5174,3886400.0
2010-10-18 12:35:00,11.31,11.31,11.3,11.31,5882800.0,9.5174,9.5174,9.509,9.5174,5882800.0
2010-10-18 12:40:00,11.31,11.31,11.3,11.3,6174000.0,9.5174,9.5174,9.509,9.509,6174000.0
2010-10-18 12:45:00,11.3,11.3,11.29,11.29,7044800.0,9.509,9.509,9.5006,9.5006,7044800.0
2010-10-18 12:50:00,11.29,11.29,11.28,11.28,11340000.0,9.5006,9.5006,9.4922,9.4922,11340000.0
2010-10-18 12:55:00,11.28,11.28,11.25,11.26,17441200.0,9.4922,9.4922,9.4669,9.4754,17441200.0
2010-10-18 13:00:00,11.26,11.27,11.25,11.26,9329600.0,9.4754,9.4838,9.4669,9.4754,9329600.0
2010-10-18 13:05:00,11.26,11.27,11.25,11.26,9346400.0,9.4754,9.4838,9.4669,9.4754,9346400.0
2010-10-18 13:10:00,11.27,11.28,11.26,11.27,7050400.0,9.4838,9.4922,9.4754,9.4838,7050400.0
2010-10-18 13:15:00,11.27,11.28,11.27,11.28,6605200.0,9.4838,9.4922,9.4838,9.4922,6605200.0
2010-10-18 13:20:00,11.28,11.28,11.26,11.27,5824000.0,9.4922,9.4922,9.4754,9.4838,5824000.0
2010-10-18 13:25:00,11.27,11.28,11.26,11.27,5149200.0,9.4838,9.4922,9.4754,9.4838,5149200.0
2010-10-18 13:30:00,11.27,11.28,11.27,11.28,4552800.0,9.4838,9.4922,9.4838,9.4922,4552800.0
2010-10-18 13:35:00,11.28,11.28,11.27,11.27,5135200.0,9.4922,9.4922,9.4838,9.4838,5135200.0
2010-10-18 13:40:00,11.27,11.27,11.27,11.27,4726400.0,9.4838,9.4838,9.4838,9.4838,4726400.0
2010-10-18 13:45:00,11.27,11.27,11.26,11.27,5350800.0,9.4838,9.4838,9.4754,9.4838,5350800.0
2010-10-18 13:50:00,11.27,11.27,11.25,11.26,8481200.0,9.4838,9.4838,9.4669,9.4754,8481200.0
2010-10-18 13:55:00,11.26,11.26,11.23,11.24,18250400.0,9.4754,9.4754,9.4501,9.4585,18250400.0
2010-10-18 14:00:00,11.23,11.27,11.23,11.26,11480000.0,9.4501,9.4838,9.4501,9.4754,11480000.0
2010-10-18 14:05:00,11.26,11.28,11.24,11.25,8534400.0,9.4754,9.4922,9.4585,9.4669,8534400.0
2010-10-18 14:10:00,11.25,11.27,11.25,11.26,7750400.0,9.4669,9.4838,9.4669,9.4754,7750400.0
2010-10-18 14:15:00,11.26,11.3,11.26,11.28,14778400.0,9.4754,9.509,9.4754,9.4922,14778400.0
2010-10-18 14:20:00,11.28,11.29,11.27,11.29,8904000.0,9.4922,9.5006,9.4838,9.5006,8904000.0
2010-10-18 14:25:00,11.29,11.29,11.28,11.28,8528800.0,9.5006,9.5006,9.4922,9.4922,8528800.0
2010-10-18 14:30:00,11.28,11.29,11.27,11.28,10127600.0,9.4922,9.5006,9.4838,9.4922,10127600.0
2010-10-18 14:35:00,11.28,11.29,11.27,11.27,8383200.0,9.4922,9.5006,9.4838,9.4838,8383200.0
2010-10-18 14:40:00,11.27,11.28,11.27,11.28,6608000.0,9.4838,9.4922,9.4838,9.4922,6608000.0
2010-10-18 14:45:00,11.28,11.29,11.28,11.29,6958000.0,9.4922,9.5006,9.4922,9.5006,6958000.0
2010-10-18 14:50:00,11.29,11.3,11.28,11.28,7579600.0,9.5006,9.509,9.4922,9.4922,7579600.0
2010-10-18 14:55:00,11.28,11.29,11.27,11.27,9396800.0,9.4922,9.5006,9.4838,9.4838,9396800.0
2010-10-18 15:00:00,11.27,11.29,11.27,11.29,6764800.0,9.4838,9.5006,9.4838,9.5006,6764800.0
2010-10-18 15:05:00,11.29,11.31,11.28,11.31,11312000.0,9.5006,9.5174,9.4922,9.5174,11312000.0
2010-10-18 15:10:00,11.31,11.31,11.3,11.31,8761200.0,9.5174,9.5174,9.509,9.5174,8761200.0
2010-10-18 15:15:00,11.31,11.31,11.3,11.3,9660000.0,9.5174,9.5174,9.509,9.509,9660000.0
2010-10-18 15:20:00,11.3,11.32,11.3,11.32,10760400.0,9.509,9.5259,9.509,9.5259,10760400.0
2010-10-18 15:25:00,11.32,11.33,11.32,11.33,11421200.0,9.5259,9.5343,9.5259,9.5343,11421200.0
2010-10-18 15:30:00,11.33,11.35,11.33,11.35,14856800.0,9.5343,9.5511,9.5343,9.5511,14856800.0
2010-10-18 15:35:00,11.35,11.35,11.33,11.33,15965600.0,9.5511,9.5511,9.5343,9.5343,15965600.0
2010-10-18 15:40:00,11.33,11.35,11.33,11.34,14803600.0,9.5343,9.5511,9.5343,9.5427,14803600.0
2010-10-18 15:45:00,11.34,11.35,11.34,11.35,17236800.0,9.5427,9.5511,9.5427,9.5511,17236800.0
2010-10-18 15:50:00,11.35,11.36,11.35,11.35,26866000.0,9.5511,9.5595,9.5511,9.5511,26866000.0
2010-10-18 15:55:00,11.35,11.36,11.35,11.35,28394800.0,9.5511,9.5595,9.5511,9.5511,28394800.0
2010-10-19 09:30:00,10.83,10.89,10.72,10.88,81110400.0,9.1135,9.164,9.0209,9.1556,81110400.0
2010-10-19 09:35:00,10.87,11.0,10.87,10.98,59124800.0,9.1472,9.2566,9.1472,9.2397,59124800.0
2010-10-19 09:40:00,10.99,11.0,10.86,10.87,45178000.0,9.2482,9.2566,9.1388,9.1472,45178000.0
2010-10-19 09:45:00,10.87,10.94,10.86,10.93,31612000.0,9.1472,9.2061,9.1388,9.1977,31612000.0
2010-10-19 09:50:00,10.93,10.94,10.91,10.94,26006400.0,9.1977,9.2061,9.1808,9.2061,26006400.0
2010-10-19 09:55:00,10.94,11.0,10.93,10.98,32292400.0,9.2061,9.2566,9.1977,9.2397,32292400.0
2010-10-19 10:00:00,10.98,11.06,10.95,11.06,40723200.0,9.2397,9.3071,9.2145,9.3071,40723200.0
2010-10-19 10:05:00,11.06,11.11,11.01,11.11,42229600.0,9.3071,9.3491,9.265,9.3491,42229600.0
2010-10-19 10:10:00,11.11,11.15,11.1,11.1,41521200.0,9.3491,9.3828,9.3407,9.3407,41521200.0
2010-10-19 10:15:00,11.1,11.18,11.1,11.13,31413200.0,9.3407,9.408,9.3407,9.366,31413200.0
2010-10-19 10:20:00,11.13,11.15,11.12,11.14,20294400.0,9.366,9.3828,9.3576,9.3744,20294400.0
2010-10-19 10:25:00,11.14,11.16,11.12,11.14,20515600.0,9.3744,9.3912,9.3576,9.3744,20515600.0
2010-10-19 10:30:00,11.15,11.21,11.14,11.18,24528000.0,9.3828,9.4333,9.3744,9.408,24528000.0
2010-10-19 10:35:00,11.18,11.19,11.13,11.14,17396400.0,9.408,9.4165,9.366,9.3744,17396400.0
2010-10-19 10:40:00,11.14,11.16,11.12,11.12,12636400.0,9.3744,9.3912,9.3576,9.3576,12636400.0
2010-10-19 10:45:00,11.12,11.15,11.12,11.15,8016400.0,9.3576,9.3828,9.3576,9.3828,8016400.0
2010-10-19 10:50:00,11.15,11.18,11.14,11.15,11662000.0,9.3828,9.408,9.3744,9.3828,11662000.0
2010-10-19 10:55:00,11.15,11.17,11.13,11.13,11127200.0,9.3828,9.3996,9.366,9.366,11127200.0
2010-10-19 11:00:00,11.13,11.14,11.09,11.11,18309200.0,9.366,9.3744,9.3323,9.3491,18309200.0
2010-10-19 11:05:00,11.11,11.11,11.06,11.06,15775200.0,9.3491,9.3491,9.3071,9.3071,15775200.0
2010-10-19 11:10:00,11.06,11.08,11.06,11.07,13364400.0,9.3071,9.3239,9.3071,9.3155,13364400.0
2010-10-19 11:15:00,11.07,11.09,11.06,11.08,8022000.0,9.3155,9.3323,9.3071,9.3239,8022000.0
2010-10-19 11:20:00,11.08,11.08,11.05,11.06,9027200.0,9.3239,9.3239,9.2986,9.3071,9027200.0
2010-10-19 11:25:00,11.06,11.08,11.06,11.07,7716800.0,9.3071,9.3239,9.3071,9.3155,7716800.0
2010-10-19 11:30:00,11.07,11.08,11.07,11.08,6790000.0,9.3155,9.3239,9.3155,9.3239,6790000.0
2010-10-19 11:35:00,11.08,11.11,11.07,11.11,10886400.0,9.3239,9.3491,9.3155,9.3491,10886400.0
2010-10-19 11:40:00,11.11,11.13,11.1,11.12,8271200.0,9.3491,9.366,9.3407,9.3576,8271200.0
2010-10-19 11:45:00,11.12,11.14,11.12,11.13,10726800.0,9.3576,9.3744,9.3576,9.366,10726800.0
2010-10-19 11:50:00,11.13,11.13,11.11,11.12,7047600.0,9.366,9.366,9.3491,9.3576,7047600.0
2010-10-19 11:55:00,11.12,11.16,11.12,11.13,9326800.0,9.3576,9.3912,9.3576,9.366,9326800.0
2010-10-19 12:00:00,11.13,11.15,11.13,11.15,5784800.0,9.366,9.3828,9.366,9.3828,5784800.0
2010-10-19 12:05:00,11.15,11.17,11.14,11.14,10155600.0,9.3828,9.3996,9.3744,9.3744,10155600.0
2010-10-19 12:10:00,11.14,11.15,11.13,11.15,6199200.0,9.3744,9.3828,9.366,9.3828,6199200.0
2010-10-19 12:15:00,11.15,11.16,11.13,11.13,5292000.0,9.3828,9.3912,9.366,9.366,5292000.0
2010-10-19 12:20:00,11.13,11.14,11.11,11.12,6865600.0,9.366,9.3744,9.3491,9.3576,6865600.0
2010-10-19 12:25:00,11.12,11.13,11.11,11.12,3847200.0,9.3576,9.366,9.3491,9.3576,3847200.0
2010-10-19 12:30:00,11.12,11.13,11.12,11.12,3472000.0,9.3576,9.366,9.3576,9.3576,3472000.0
2010-10-19 12:35:00,11.12,11.13,11.11,11.12,5317200.0,9.3576,9.366,9.3491,9.3576,5317200.0
2010-10-19 12:40:00,11.12,11.15,11.12,11.15,5460000.0,9.3576,9.3828,9.3576,9.3828,5460000.0
2010-10-19 12:45:00,11.15,11.15,11.13,11.14,5124000.0,9.3828,9.3828,9.366,9.3744,5124000.0
2010-10-19 12:50:00,11.14,11.14,11.12,11.14,4043200.0,9.3744,9.3744,9.3576,9.3744,4043200.0
2010-10-19 12:55:00,11.14,11.15,11.13,11.15,5532800.0,9.3744,9.3828,9.366,9.3828,5532800.0
2010-10-19 13:00:00,11.15,11.15,11.13,11.13,3676400.0,9.3828,9.3828,9.366,9.366,3676400.0
2010-10-19 13:05:00,11.13,11.14,11.11,11.12,5891200.0,9.366,9.3744,9.3491,9.3576,5891200.0
2010-10-19 13:10:00,11.12,11.12,11.1,11.11,7406000.0,9.3576,9.3576,9.3407,9.3491,7406000.0
2010-10-19 13:15:00,11.11,11.12,11.1,11.12,5796000.0,9.3491,9.3576,9.3407,9.3576,5796000.0
2010-10-19 13:20:00,11.12,11.13,11.1,11.11,5328400.0,9.3576,9.366,9.3407,9.3491,5328400.0
2010-10-19 13:25:00,11.1,11.11,11.08,11.08,7229600.0,9.3407,9.3491,9.3239,9.3239,7229600.0
2010-10-19 13:30:00,11.08,11.09,11.08,11.08,6325200.0,9.3239,9.3323,9.3239,9.3239,6325200.0
2010-10-19 13:35:00,11.08,11.1,11.07,11.09,5804400.0,9.3239,9.3407,9.3155,9.3323,5804400.0
2010-10-19 13:40:00,11.09,11.1,11.08,11.09,4936400.0,9.3323,9.3407,9.3239,9.3323,4936400.0
2010-10-19 13:45:00,11.09,11.09,11.06,11.08,10094000.0,9.3323,9.3323,9.3071,9.3239,10094000.0
2010-10-19 13:50:00,11.08,11.08,11.06,11.06,7170800.0,9.3239,9.3239,9.3071,9.3071,7170800.0
2010-10-19 13:55:00,11.06,11.06,11.02,11.04,14688800.0,9.3071,9.3071,9.2734,9.2902,14688800.0
2010-10-19 14:00:00,11.04,11.04,10.95,10.96,24788400.0,9.2902,9.2902,9.2145,9.2229,24788400.0
2010-10-19 14:05:00,10.96,11.01,10.96,11.0,19042800.0,9.2229,9.265,9.2229,9.2566,19042800.0
2010-10-19 14:10:00,10.99,11.02,10.98,11.01,11152400.0,9.2482,9.2734,9.2397,9.265,11152400.0
2010-10-19 14:15:00,11.01,11.03,11.0,11.01,9290400.0,9.265,9.2818,9.2566,9.265,9290400.0
2010-10-19 14:20:00,11.01,11.03,11.0,11.01,8503600.0,9.265,9.2818,9.2566,9.265,8503600.0
2010-10-19 14:25:00,11.0,11.02,10.98,11.0,13078800.0,9.2566,9.2734,9.2397,9.2566,13078800.0
2010-10-19 14:30:00,11.0,11.04,10.98,11.04,9934400.0,9.2566,9.2902,9.2397,9.2902,9934400.0
2010-10-19 14:35:00,11.03,11.04,11.01,11.02,10617600.0,9.2818,9.2902,9.265,9.2734,10617600.0
2010-10-19 14:40:00,11.02,11.03,11.01,11.03,4354000.0,9.2734,9.2818,9.265,9.2818,4354000.0
2010-10-19 14:45:00,11.03,11.06,11.02,11.05,7893200.0,9.2818,9.3071,9.2734,9.2986,7893200.0
2010-10-19 14:50:00,11.05,11.06,11.04,11.05,9212000.0,9.2986,9.3071,9.2902,9.2986,9212000.0
2010-10-19 14:55:00,11.05,11.07,11.03,11.03,7817600.0,9.2986,9.3155,9.2818,9.2818,7817600.0
2010-10-19 15:00:00,11.03,11.04,11.01,11.03,6767600.0,9.2818,9.2902,9.265,9.2818,6767600.0
2010-10-19 15:05:00,11.03,11.03,10.98,11.0,11617200.0,9.2818,9.2818,9.2397,9.2566,11617200.0
2010-10-19 15:10:00,11.0,11.02,10.98,10.99,9970800.0,9.2566,9.2734,9.2397,9.2482,9970800.0
2010-10-19 15:15:00,10.99,11.02,10.99,11.01,6762000.0,9.2482,9.2734,9.2482,9.265,6762000.0
2010-10-19 15:20:00,11.01,11.03,10.99,11.01,6574400.0,9.265,9.2818,9.2482,9.265,6574400.0
2010-10-19 15:25:00,11.01,11.02,10.97,10.98,9598400.0,9.265,9.2734,9.2313,9.2397,9598400.0
2010-10-19 15:30:00,10.98,10.98,10.94,10.97,17878000.0,9.2397,9.2397,9.2061,9.2313,17878000.0
2010-10-19 15:35:00,10.96,11.0,10.96,10.99,10060400.0,9.2229,9.2566,9.2229,9.2482,10060400.0
2010-10-19 15:40:00,10.99,11.0,10.96,10.98,9234400.0,9.2482,9.2566,9.2229,9.2397,9234400.0
2010-10-19 15:45:00,10.98,11.01,10.97,11.0,11625600.0,9.2397,9.265,9.2313,9.2566,11625600.0
2010-10-19 15:50:00,11.0,11.02,10.99,11.02,11947600.0,9.2566,9.2734,9.2482,9.2734,11947600.0
2010-10-19 15:55:00,11.02,11.06,11.02,11.06,23273600.0,9.2734,9.3071,9.2734,9.3071,23273600.0
2010-10-20 09:30:00,11.04,11.1,11.03,11.08,24623200.0,9.2902,9.3407,9.2818,9.3239,24623200.0
2010-10-20 09:35:00,11.07,11.09,11.0,11.01,21193200.0,9.3155,9.3323,9.2566,9.265,21193200.0
2010-10-20 09:40:00,11.01,11.07,11.0,11.06,15411200.0,9.265,9.3155,9.2566,9.3071,15411200.0
2010-10-20 09:45:00,11.07,11.07,11.01,11.02,12997600.0,9.3155,9.3155,9.265,9.2734,12997600.0
2010-10-20 09:50:00,11.02,11.05,11.0,11.02,12334000.0,9.2734,9.2986,9.2566,9.2734,12334000.0
2010-10-20 09:55:00,11.01,11.04,11.01,11.03,9833600.0,9.265,9.2902,9.265,9.2818,9833600.0
2010-10-20 10:00:00,11.03,11.04,11.02,11.03,9592800.0,9.2818,9.2902,9.2734,9.2818,9592800.0
2010-10-20 10:05:00,11.03,11.04,11.0,11.0,11242000.0,9.2818,9.2902,9.2566,9.2566,11242000.0
2010-10-20 10:10:00,11.0,11.01,10.96,10.99,18614400.0,9.2566,9.265,9.2229,9.2482,18614400.0
2010-10-20 10:15:00,10.99,10.99,10.97,10.99,8430800.0,9.2482,9.2482,9.2313,9.2482,8430800.0
2010-10-20 10:20:00,10.98,11.01,10.98,11.0,9357600.0,9.2397,9.265,9.2397,9.2566,9357600.0
2010-10-20 10:25:00,11.0,11.02,11.0,11.01,6330800.0,9.2566,9.2734,9.2566,9.265,6330800.0
2010-10-20 10:30:00,11.01,11.03,11.01,11.03,8453200.0,9.265,9.2818,9.265,9.2818,8453200.0
2010-10-20 10:35:00,11.03,11.04,11.0,11.0,7316400.0,9.2818,9.2902,9.2566,9.2566,7316400.0
2010-10-20 10:40:00,11.0,11.03,11.0,11.03,6616400.0,9.2566,9.2818,9.2566,9.2818,6616400.0
2010-10-20 10:45:00,11.03,11.07,11.03,11.06,13876800.0,9.2818,9.3155,9.2818,9.3071,13876800.0
2010-10-20 10:50:00,11.06,11.08,11.05,11.06,12723200.0,9.3071,9.3239,9.2986,9.3071,12723200.0
2010-10-20 10:55:00,11.07,11.08,11.05,11.06,10046400.0,9.3155,9.3239,9.2986,9.3071,10046400.0
2010-10-20 11:00:00,11.06,11.07,11.05,11.05,4541600.0,9.3071,9.3155,9.2986,9.2986,4541600.0
2010-10-20 11:05:00,11.05,11.07,11.04,11.07,7394800.0,9.2986,9.3155,9.2902,9.3155,7394800.0
2010-10-20 11:10:00,11.07,11.08,11.06,11.07,7266000.0,9.3155,9.3239,9.3071,9.3155,7266000.0
2010-10-20 11:15:00,11.07,11.1,11.06,11.1,7758800.0,9.3155,9.3407,9.3071,9.3407,7758800.0
2010-10-20 11:20:00,11.1,11.12,11.09,11.11,12521600.0,9.3407,9.3576,9.3323,9.3491,12521600.0
2010-10-20 11:25:00,11.11,11.15,11.11,11.13,16844800.0,9.3491,9.3828,9.3491,9.366,16844800.0
2010-10-20 11:30:00,11.13,11.15,11.13,11.13,8145200.0,9.366,9.3828,9.366,9.366,8145200.0
2010-10-20 11:35:00,11.13,11.16,11.13,11.16,10054800.0,9.366,9.3912,9.366,9.3912,10054800.0
2010-10-20 11:40:00,11.16,11.17,11.15,11.17,9844800.0,9.3912,9.3996,9.3828,9.3996,9844800.0
2010-10-20 11:45:00,11.17,11.2,11.17,11.17,13860000.0,9.3996,9.4249,9.3996,9.3996,13860000.0
2010-10-20 11:50:00,11.17,11.18,11.17,11.18,5745600.0,9.3996,9.408,9.3996,9.408,5745600.0
2010-10-20 11:55:00,11.18,11.18,11.15,11.16,6862800.0,9.408,9.408,9.3828,9.3912,6862800.0
2010-10-20 12:00:00,11.16,11.19,11.16,11.18,7442400.0,9.3912,9.4165,9.3912,9.408,7442400.0
2010-10-20 12:05:00,11.18,11.2,11.18,11.19,9475200.0,9.408,9.4249,9.408,9.4165,9475200.0
2010-10-20 12:10:00,11.18,11.22,11.18,11.21,11536000.0,9.408,9.4417,9.408,9.4333,11536000.0
2010-10-20 12:15:00,11.21,11.22,11.21,11.21,6980400.0,9.4333,9.4417,9.4333,9.4333,6980400.0
2010-10-20 12:20:00,11.21,11.22,11.2,11.21,6230000.0,9.4333,9.4417,9.4249,9.4333,6230000.0
2010-10-20 12:25:00,11.21,11.21,11.19,11.2,5292000.0,9.4333,9.4333,9.4165,9.4249,5292000.0
2010-10-20 12:30:00,11.2,11.21,11.19,11.2,3082800.0,9.4249,9.4333,9.4165,9.4249,3082800.0
2010-10-20 12:35:00,11.2,11.21,11.18,11.19,4466000.0,9.4249,9.4333,9.408,9.4165,4466000.0
2010-10-20 12:40:00,11.19,11.19,11.16,11.17,6627600.0,9.4165,9.4165,9.3912,9.3996,6627600.0
2010-10-20 12:45:00,11.17,11.19,11.17,11.19,4197200.0,9.3996,9.4165,9.3996,9.4165,4197200.0
2010-10-20 12:50:00,11.19,11.19,11.17,11.17,2693600.0,9.4165,9.4165,9.3996,9.3996,2693600.0
2010-10-20 12:55:00,11.17,11.17,11.16,11.17,4379200.0,9.3996,9.3996,9.3912,9.3996,4379200.0
2010-10-20 13:00:00,11.17,11.19,11.17,11.18,5051200.0,9.3996,9.4165,9.3996,9.408,5051200.0
2010-10-20 13:05:00,11.18,11.18,11.17,11.18,4482800.0,9.408,9.408,9.3996,9.408,4482800.0
2010-10-20 13:10:00,11.18,11.18,11.14,11.16,9433200.0,9.408,9.408,9.3744,9.3912,9433200.0
2010-10-20 13:15:00,11.16,11.18,11.16,11.17,4718000.0,9.3912,9.408,9.3912,9.3996,4718000.0
2010-10-20 13:20:00,11.17,11.19,11.17,11.19,5026000.0,9.3996,9.4165,9.3996,9.4165,5026000.0
2010-10-20 13:25:00,11.19,11.19,11.18,11.19,3584000.0,9.4165,9.4165,9.408,9.4165,3584000.0
2010-10-20 13:30:00,11.19,11.19,11.18,11.18,3287200.0,9.4165,9.4165,9.408,9.408,3287200.0
2010-10-20 13:35:00,11.18,11.18,11.16,11.16,4743200.0,9.408,9.408,9.3912,9.3912,4743200.0
2010-10-20 13:40:00,11.16,11.18,11.16,11.18,2864400.0,9.3912,9.408,9.3912,9.408,2864400.0
2010-10-20 13:45:00,11.18,11.18,11.15,11.16,3592400.0,9.408,9.408,9.3828,9.3912,3592400.0
2010-10-20 13:50:00,11.16,11.17,11.16,11.17,2329600.0,9.3912,9.3996,9.3912,9.3996,2329600.0
2010-10-20 13:55:00,11.17,11.17,11.15,11.15,5754000.0,9.3996,9.3996,9.3828,9.3828,5754000.0
2010-10-20 14:00:00,11.15,11.18,11.13,11.13,11127200.0,9.3828,9.408,9.366,9.366,11127200.0
2010-10-20 14:05:00,11.14,11.15,11.11,11.12,13580000.0,9.3744,9.3828,9.3491,9.3576,13580000.0
2010-10-20 14:10:00,11.12,11.16,11.11,11.14,12910800.0,9.3576,9.3912,9.3491,9.3744,12910800.0
2010-10-20 14:15:00,11.14,11.17,11.14,11.16,9531200.0,9.3744,9.3996,9.3744,9.3912,9531200.0
2010-10-20 14:20:00,11.16,11.16,11.14,11.15,5311600.0,9.3912,9.3912,9.3744,9.3828,5311600.0
2010-10-20 14:25:00,11.15,11.16,11.14,11.14,6986000.0,9.3828,9.3912,9.3744,9.3744,6986000.0
2010-10-20 14:30:00,11.14,11.16,11.13,11.16,7534800.0,9.3744,9.3912,9.366,9.3912,7534800.0
2010-10-20 14:35:00,11.16,11.16,11.15,11.16,5395600.0,9.3912,9.3912,9.3828,9.3912,5395600.0
2010-10-20 14:40:00,11.15,11.17,11.15,11.17,7364000.0,9.3828,9.3996,9.3828,9.3996,7364000.0
2010-10-20 14:45:00,11.17,11.17,11.14,11.15,7310800.0,9.3996,9.3996,9.3744,9.3828,7310800.0
2010-10-20 14:50:00,11.15,11.16,11.14,11.15,5168800.0,9.3828,9.3912,9.3744,9.3828,5168800.0
2010-10-20 14:55:00,11.15,11.16,11.13,11.15,6860000.0,9.3828,9.3912,9.366,9.3828,6860000.0
2010-10-20 15:00:00,11.15,11.16,11.14,11.15,4547200.0,9.3828,9.3912,9.3744,9.3828,4547200.0
2010-10-20 15:05:00,11.15,11.16,11.13,11.15,8912400.0,9.3828,9.3912,9.366,9.3828,8912400.0
2010-10-20 15:10:00,11.15,11.16,11.14,11.15,4488400.0,9.3828,9.3912,9.3744,9.3828,4488400.0
2010-10-20 15:15:00,11.15,11.16,11.15,11.16,5398400.0,9.3828,9.3912,9.3828,9.3912,5398400.0
2010-10-20 15:20:00,11.16,11.17,11.16,11.16,8013600.0,9.3912,9.3996,9.3912,9.3912,8013600.0
2010-10-20 15:25:00,11.16,11.17,11.16,11.17,5700800.0,9.3912,9.3996,9.3912,9.3996,5700800.0
2010-10-20 15:30:00,11.17,11.18,11.17,11.17,6230000.0,9.3996,9.408,9.3996,9.3996,6230000.0
2010-10-20 15:35:00,11.17,11.17,11.13,11.14,12227600.0,9.3996,9.3996,9.366,9.3744,12227600.0
2010-10-20 15:40:00,11.14,11.15,11.12,11.12,10340400.0,9.3744,9.3828,9.3576,9.3576,10340400.0
2010-10-20 15:45:00,11.12,11.14,11.12,11.13,8332800.0,9.3576,9.3744,9.3576,9.366,8332800.0
2010-10-20 15:50:00,11.13,11.14,11.08,11.08,17374000.0,9.366,9.3744,9.3239,9.3239,17374000.0
2010-10-20 15:55:00,11.09,11.1,11.07,11.09,25340000.0,9.3323,9.3407,9.3155,9.3323,25340000.0
2010-10-21 09:30:00,11.16,11.16,11.11,11.14,19863200.0,9.3912,9.3912,9.3491,9.3744,19863200.0
2010-10-21 09:35:00,11.14,11.18,11.13,11.18,17206000.0,9.3744,9.408,9.366,9.408,17206000.0
2010-10-21 09:40:00,11.18,11.24,11.17,11.21,25387600.0,9.408,9.4585,9.3996,9.4333,25387600.0
2010-10-21 09:45:00,11.21,11.22,11.19,11.2,14831600.0,9.4333,9.4417,9.4165,9.4249,14831600.0
2010-10-21 09:50:00,11.21,11.21,11.18,11.19,8349600.0,9.4333,9.4333,9.408,9.4165,8349600.0
2010-10-21 09:55:00,11.19,11.21,11.19,11.2,5958400.0,9.4165,9.4333,9.4165,9.4249,5958400.0
2010-10-21 10:00:00,11.2,11.2,11.16,11.19,11978400.0,9.4249,9.4249,9.3912,9.4165,11978400.0
2010-10-21 10:05:00,11.19,11.22,11.17,11.22,13235600.0,9.4165,9.4417,9.3996,9.4417,13235600.0
2010-10-21 10:10:00,11.22,11.22,11.2,11.21,12208000.0,9.4417,9.4417,9.4249,9.4333,12208000.0
2010-10-21 10:15:00,11.21,11.21,11.17,11.18,7938000.0,9.4333,9.4333,9.3996,9.408,7938000.0
2010-10-21 10:20:00,11.18,11.2,11.17,11.19,5482400.0,9.408,9.4249,9.3996,9.4165,5482400.0
2010-10-21 10:25:00,11.19,11.2,11.18,11.18,7067200.0,9.4165,9.4249,9.408,9.408,7067200.0
2010-10-21 10:30:00,11.18,11.19,11.18,11.18,4687200.0,9.408,9.4165,9.408,9.408,4687200.0
2010-10-21 10:35:00,11.19,11.19,11.17,11.17,5135200.0,9.4165,9.4165,9.3996,9.3996,5135200.0
2010-10-21 10:40:00,11.17,11.19,11.17,11.17,7515200.0,9.3996,9.4165,9.3996,9.3996,7515200.0
2010-10-21 10:45:00,11.17,11.18,11.16,11.18,6983200.0,9.3996,9.408,9.3912,9.408,6983200.0
2010-10-21 10:50:00,11.18,11.18,11.16,11.17,3175200.0,9.408,9.408,9.3912,9.3996,3175200.0
2010-10-21 10:55:00,11.17,11.17,11.17,11.17,2749600.0,9.3996,9.3996,9.3996,9.3996,2749600.0
2010-10-21 11:00:00,11.17,11.19,11.17,11.18,5888400.0,9.3996,9.4165,9.3996,9.408,5888400.0
2010-10-21 11:05:00,11.18,11.19,11.16,11.16,5188400.0,9.408,9.4165,9.3912,9.3912,5188400.0
2010-10-21 11:10:00,11.16,11.17,11.14,11.14,8442000.0,9.3912,9.3996,9.3744,9.3744,8442000.0
2010-10-21 11:15:00,11.14,11.15,11.13,11.14,6482000.0,9.3744,9.3828,9.366,9.3744,6482000.0
2010-10-21 11:20:00,11.14,11.15,11.13,11.14,3847200.0,9.3744,9.3828,9.366,9.3744,3847200.0
2010-10-21 11:25:00,11.14,11.14,11.12,11.13,7999600.0,9.3744,9.3744,9.3576,9.366,7999600.0
2010-10-21 11:30:00,11.13,11.15,11.13,11.15,3357200.0,9.366,9.3828,9.366,9.3828,3357200.0
2010-10-21 11:35:00,11.15,11.15,11.09,11.1,9394000.0,9.3828,9.3828,9.3323,9.3407,9394000.0
2010-10-21 11:40:00,11.1,11.1,11.07,11.08,13462400.0,9.3407,9.3407,9.3155,9.3239,13462400.0
2010-10-21 11:45:00,11.08,11.1,11.08,11.1,5751200.0,9.3239,9.3407,9.3239,9.3407,5751200.0
2010-10-21 11:50:00,11.1,11.1,11.09,11.1,3746400.0,9.3407,9.3407,9.3323,9.3407,3746400.0
2010-10-21 11:55:00,11.1,11.11,11.09,11.11,5541200.0,9.3407,9.3491,9.3323,9.3491,5541200.0
2010-10-21 12:00:00,11.11,11.11,11.1,11.1,3245200.0,9.3491,9.3491,9.3407,9.3407,3245200.0
2010-10-21 12:05:00,11.1,11.11,11.09,11.1,2514400.0,9.3407,9.3491,9.3323,9.3407,2514400.0
2010-10-21 12:10:00,11.1,11.11,11.1,11.1,2217600.0,9.3407,9.3491,9.3407,9.3407,2217600.0
2010-10-21 12:15:00,11.1,11.11,11.09,11.1,2464000.0,9.3407,9.3491,9.3323,9.3407,2464000.0
2010-10-21 12:20:00,11.1,11.11,11.08,11.09,4023600.0,9.3407,9.3491,9.3239,9.3323,4023600.0
2010-10-21 12:25:00,11.09,11.1,11.08,11.1,2844800.0,9.3323,9.3407,9.3239,9.3407,2844800.0
2010-10-21 12:30:00,11.09,11.1,11.08,11.08,3264800.0,9.3323,9.3407,9.3239,9.3239,3264800.0
2010-10-21 12:35:00,11.08,11.08,11.04,11.04,10805200.0,9.3239,9.3239,9.2902,9.2902,10805200.0
2010-10-21 12:40:00,11.04,11.07,11.04,11.06,6378400.0,9.2902,9.3155,9.2902,9.3071,6378400.0
2010-10-21 12:45:00,11.06,11.07,11.05,11.07,4093600.0,9.3071,9.3155,9.2986,9.3155,4093600.0
2010-10-21 12:50:00,11.07,11.09,11.07,11.08,5395600.0,9.3155,9.3323,9.3155,9.3239,5395600.0
2010-10-21 12:55:00,11.08,11.09,11.08,11.08,2349200.0,9.3239,9.3323,9.3239,9.3239,2349200.0
2010-10-21 13:00:00,11.08,11.1,11.08,11.1,3231200.0,9.3239,9.3407,9.3239,9.3407,3231200.0
2010-10-21 13:05:00,11.1,11.1,11.08,11.09,2018800.0,9.3407,9.3407,9.3239,9.3323,2018800.0
2010-10-21 13:10:00,11.09,11.1,11.08,11.09,2128000.0,9.3323,9.3407,9.3239,9.3323,2128000.0
2010-10-21 13:15:00,11.09,11.09,11.07,11.08,3208800.0,9.3323,9.3323,9.3155,9.3239,3208800.0
2010-10-21 13:20:00,11.08,11.09,11.07,11.08,2114000.0,9.3239,9.3323,9.3155,9.3239,2114000.0
2010-10-21 13:25:00,11.08,11.09,11.07,11.08,1318800.0,9.3239,9.3323,9.3155,9.3239,1318800.0
2010-10-21 13:30:00,11.08,11.08,11.05,11.06,5104400.0,9.3239,9.3239,9.2986,9.3071,5104400.0
2010-10-21 13:35:00,11.06,11.07,11.05,11.06,2984800.0,9.3071,9.3155,9.2986,9.3071,2984800.0
2010-10-21 13:40:00,11.06,11.07,11.05,11.06,2875600.0,9.3071,9.3155,9.2986,9.3071,2875600.0
2010-10-21 13:45:00,11.05,11.05,11.02,11.03,9469600.0,9.2986,9.2986,9.2734,9.2818,9469600.0
2010-10-21 13:50:00,11.03,11.03,11.01,11.02,9553600.0,9.2818,9.2818,9.265,9.2734,9553600.0
2010-10-21 13:55:00,11.02,11.02,10.97,10.98,13658400.0,9.2734,9.2734,9.2313,9.2397,13658400.0
2010-10-21 14:00:00,10.98,11.0,10.96,10.99,14319200.0,9.2397,9.2566,9.2229,9.2482,14319200.0
2010-10-21 14:05:00,10.99,11.01,10.99,11.0,8394400.0,9.2482,9.265,9.2482,9.2566,8394400.0
2010-10-21 14:10:00,11.0,11.01,10.98,11.0,5798800.0,9.2566,9.265,9.2397,9.2566,5798800.0
2010-10-21 14:15:00,11.0,11.01,10.98,11.0,4958800.0,9.2566,9.265,9.2397,9.2566,4958800.0
2010-10-21 14:20:00,11.0,11.0,10.98,10.99,3833200.0,9.2566,9.2566,9.2397,9.2482,3833200.0
2010-10-21 14:25:00,10.99,11.02,10.99,11.0,6059200.0,9.2482,9.2734,9.2482,9.2566,6059200.0
2010-10-21 14:30:00,11.0,11.02,11.0,11.01,5000800.0,9.2566,9.2734,9.2566,9.265,5000800.0
2010-10-21 14:35:00,11.01,11.02,11.01,11.01,3505600.0,9.265,9.2734,9.265,9.265,3505600.0
2010-10-21 14:40:00,11.01,11.03,11.0,11.02,4169200.0,9.265,9.2818,9.2566,9.2734,4169200.0
2010-10-21 14:45:00,11.02,11.02,11.01,11.02,3094000.0,9.2734,9.2734,9.265,9.2734,3094000.0
2010-10-21 14:50:00,11.02,11.03,11.0,11.03,5138000.0,9.2734,9.2818,9.2566,9.2818,5138000.0
2010-10-21 14:55:00,11.03,11.04,11.03,11.04,6011600.0,9.2818,9.2902,9.2818,9.2902,6011600.0
2010-10-21 15:00:00,11.04,11.05,11.03,11.04,3998400.0,9.2902,9.2986,9.2818,9.2902,3998400.0
2010-10-21 15:05:00,11.04,11.04,11.03,11.03,3774400.0,9.2902,9.2902,9.2818,9.2818,3774400.0
2010-10-21 15:10:00,11.03,11.04,11.02,11.04,4124400.0,9.2818,9.2902,9.2734,9.2902,4124400.0
2010-10-21 15:15:00,11.03,11.07,11.03,11.06,7742000.0,9.2818,9.3155,9.2818,9.3071,7742000.0
2010-10-21 15:20:00,11.06,11.07,11.05,11.07,6171200.0,9.3071,9.3155,9.2986,9.3155,6171200.0
2010-10-21 15:25:00,11.07,11.07,11.05,11.06,6378400.0,9.3155,9.3155,9.2986,9.3071,6378400.0
2010-10-21 15:30:00,11.06,11.07,11.05,11.06,4592000.0,9.3071,9.3155,9.2986,9.3071,4592000.0
2010-10-21 15:35:00,11.06,11.07,11.05,11.06,3332000.0,9.3071,9.3155,9.2986,9.3071,3332000.0
2010-10-21 15:40:00,11.06,11.06,11.04,11.05,4807600.0,9.3071,9.3071,9.2902,9.2986,4807600.0
2010-10-21 15:45:00,11.05,11.06,11.03,11.05,6302800.0,9.2986,9.3071,9.2818,9.2986,6302800.0
2010-10-21 15:50:00,11.05,11.05,11.04,11.05,5020400.0,9.2986,9.2986,9.2902,9.2986,5020400.0
2010-10-21 15:55:00,11.05,11.05,11.02,11.05,14728000.0,9.2986,9.2986,9.2734,9.2986,14728000.0
2010-10-22 09:30:00,11.04,11.05,10.99,11.02,18706800.0,9.2902,9.2986,9.2482,9.2734,18706800.0
2010-10-22 09:35:00,11.02,11.07,11.0,11.07,9016000.0,9.2734,9.3155,9.2566,9.3155,9016000.0
2010-10-22 09:40:00,11.06,11.07,11.05,11.06,10788400.0,9.3071,9.3155,9.2986,9.3071,10788400.0
2010-10-22 09:45:00,11.06,11.06,11.02,11.03,8148000.0,9.3071,9.3071,9.2734,9.2818,8148000.0
2010-10-22 09:50:00,11.03,11.03,11.01,11.01,7352800.0,9.2818,9.2818,9.265,9.265,7352800.0
2010-10-22 09:55:00,11.01,11.03,11.01,11.01,5905200.0,9.265,9.2818,9.265,9.265,5905200.0
2010-10-22 10:00:00,11.01,11.01,10.97,11.0,10004400.0,9.265,9.265,9.2313,9.2566,10004400.0
2010-10-22 10:05:00,11.0,11.01,10.99,11.0,5250000.0,9.2566,9.265,9.2482,9.2566,5250000.0
2010-10-22 10:10:00,11.0,11.0,10.97,10.99,6700400.0,9.2566,9.2566,9.2313,9.2482,6700400.0
2010-10-22 10:15:00,11.0,11.0,10.97,10.99,6549200.0,9.2566,9.2566,9.2313,9.2482,6549200.0
2010-10-22 10:20:00,10.99,11.0,10.97,10.99,5667200.0,9.2482,9.2566,9.2313,9.2482,5667200.0
2010-10-22 10:25:00,10.99,11.0,10.99,11.0,4611600.0,9.2482,9.2566,9.2482,9.2566,4611600.0
2010-10-22 10:30:00,11.0,11.03,10.99,11.03,6252400.0,9.2566,9.2818,9.2482,9.2818,6252400.0
2010-10-22 10:35:00,11.03,11.03,11.01,11.01,3612000.0,9.2818,9.2818,9.265,9.265,3612000.0
2010-10-22 10:40:00,11.01,11.02,11.01,11.02,2352000.0,9.265,9.2734,9.265,9.2734,2352000.0
2010-10-22 10:45:00,11.01,11.03,11.01,11.03,3466400.0,9.265,9.2818,9.265,9.2818,3466400.0
2010-10-22 10:50:00,11.03,11.04,11.02,11.04,5028800.0,9.2818,9.2902,9.2734,9.2902,5028800.0
2010-10-22 10:55:00,11.04,11.06,11.03,11.04,7190400.0,9.2902,9.3071,9.2818,9.2902,7190400.0
2010-10-22 11:00:00,11.04,11.05,11.03,11.05,4359600.0,9.2902,9.2986,9.2818,9.2986,4359600.0
2010-10-22 11:05:00,11.05,11.05,11.03,11.03,4144000.0,9.2986,9.2986,9.2818,9.2818,4144000.0
2010-10-22 11:10:00,11.03,11.05,11.02,11.02,4216800.0,9.2818,9.2986,9.2734,9.2734,4216800.0
2010-10-22 11:15:00,11.02,11.03,11.01,11.03,4300800.0,9.2734,9.2818,9.265,9.2818,4300800.0
2010-10-22 11:20:00,11.03,11.03,11.01,11.02,2531200.0,9.2818,9.2818,9.265,9.2734,2531200.0
2010-10-22 11:25:00,11.01,11.02,11.01,11.02,2942800.0,9.265,9.2734,9.265,9.2734,2942800.0
2010-10-22 11:30:00,11.02,11.03,11.02,11.03,4211200.0,9.2734,9.2818,9.2734,9.2818,4211200.0
2010-10-22 11:35:00,11.03,11.05,11.03,11.04,2836400.0,9.2818,9.2986,9.2818,9.2902,2836400.0
2010-10-22 11:40:00,11.04,11.04,11.03,11.03,1892800.0,9.2902,9.2902,9.2818,9.2818,1892800.0
2010-10-22 11:45:00,11.03,11.03,11.01,11.01,3802400.0,9.2818,9.2818,9.265,9.265,3802400.0
2010-10-22 11:50:00,11.01,11.02,11.01,11.02,2094400.0,9.265,9.2734,9.265,9.2734,2094400.0
2010-10-22 11:55:00,11.02,11.03,11.01,11.01,3329200.0,9.2734,9.2818,9.265,9.265,3329200.0
2010-10-22 12:00:00,11.01,11.02,11.0,11.02,3802400.0,9.265,9.2734,9.2566,9.2734,3802400.0
2010-10-22 12:05:00,11.01,11.02,11.01,11.01,3088400.0,9.265,9.2734,9.265,9.265,3088400.0
2010-10-22 12:10:00,11.01,11.02,11.01,11.01,2116800.0,9.265,9.2734,9.265,9.265,2116800.0
2010-10-22 12:15:00,11.01,11.01,11.01,11.01,1710800.0,9.265,9.265,9.265,9.265,1710800.0
2010-10-22 12:20:00,11.01,11.02,11.01,11.02,3287200.0,9.265,9.2734,9.265,9.2734,3287200.0
2010-10-22 12:25:00,11.02,11.03,11.02,11.02,3589600.0,9.2734,9.2818,9.2734,9.2734,3589600.0
2010-10-22 12:30:00,11.02,11.03,11.01,11.01,2592800.0,9.2734,9.2818,9.265,9.265,2592800.0
2010-10-22 12:35:00,11.01,11.02,11.01,11.02,2038400.0,9.265,9.2734,9.265,9.2734,2038400.0
2010-10-22 12:40:00,11.01,11.02,11.01,11.02,1386000.0,9.265,9.2734,9.265,9.2734,1386000.0
2010-10-22 12:45:00,11.02,11.02,11.01,11.02,1643600.0,9.2734,9.2734,9.265,9.2734,1643600.0
2010-10-22 12:50:00,11.02,11.02,11.01,11.01,2391200.0,9.2734,9.2734,9.265,9.265,2391200.0
2010-10-22 12:55:00,11.01,11.01,11.0,11.01,2416400.0,9.265,9.265,9.2566,9.265,2416400.0
2010-10-22 13:00:00,11.01,11.01,11.0,11.0,1766800.0,9.265,9.265,9.2566,9.2566,1766800.0
2010-10-22 13:05:00,11.0,11.01,11.0,11.01,1027600.0,9.2566,9.265,9.2566,9.265,1027600.0
2010-10-22 13:10:00,11.01,11.01,11.0,11.01,2049600.0,9.265,9.265,9.2566,9.265,2049600.0
2010-10-22 13:15:00,11.0,11.01,11.0,11.01,2430400.0,9.2566,9.265,9.2566,9.265,2430400.0
2010-10-22 13:20:00,11.01,11.01,11.0,11.0,2186800.0,9.265,9.265,9.2566,9.2566,2186800.0
2010-10-22 13:25:00,11.0,11.02,11.0,11.01,5096000.0,9.2566,9.2734,9.2566,9.265,5096000.0
2010-10-22 13:30:00,11.01,11.01,11.01,11.01,1447600.0,9.265,9.265,9.265,9.265,1447600.0
2010-10-22 13:35:00,11.01,11.01,10.99,10.99,2998800.0,9.265,9.265,9.2482,9.2482,2998800.0
2010-10-22 13:40:00,10.99,11.0,10.99,11.0,1708000.0,9.2482,9.2566,9.2482,9.2566,1708000.0
2010-10-22 13:45:00,11.0,11.0,10.99,10.99,2226000.0,9.2566,9.2566,9.2482,9.2482,2226000.0
2010-10-22 13:50:00,10.99,10.99,10.98,10.99,4449200.0,9.2482,9.2482,9.2397,9.2482,4449200.0
2010-10-22 13:55:00,10.99,10.99,10.99,10.99,3035200.0,9.2482,9.2482,9.2482,9.2482,3035200.0
2010-10-22 14:00:00,10.99,10.99,10.98,10.98,2242800.0,9.2482,9.2482,9.2397,9.2397,2242800.0
2010-10-22 14:05:00,10.98,11.0,10.98,11.0,3486000.0,9.2397,9.2566,9.2397,9.2566,3486000.0
2010-10-22 14:10:00,11.0,11.01,11.0,11.0,2685200.0,9.2566,9.265,9.2566,9.2566,2685200.0
2010-10-22 14:15:00,11.0,11.01,11.0,11.0,1842400.0,9.2566,9.265,9.2566,9.2566,1842400.0
2010-10-22 14:20:00,11.0,11.01,11.0,11.01,3410400.0,9.2566,9.265,9.2566,9.265,3410400.0
2010-10-22 14:25:00,11.01,11.04,11.01,11.03,5905200.0,9.265,9.2902,9.265,9.2818,5905200.0
2010-10-22 14:30:00,11.03,11.03,11.01,11.02,3917200.0,9.2818,9.2818,9.265,9.2734,3917200.0
2010-10-22 14:35:00,11.02,11.03,11.02,11.02,3026800.0,9.2734,9.2818,9.2734,9.2734,3026800.0
2010-10-22 14:40:00,11.02,11.03,11.01,11.03,2550800.0,9.2734,9.2818,9.265,9.2818,2550800.0
2010-10-22 14:45:00,11.03,11.03,11.02,11.03,2654400.0,9.2818,9.2818,9.2734,9.2818,2654400.0
2010-10-22 14:50:00,11.03,11.03,11.01,11.01,2749600.0,9.2818,9.2818,9.265,9.265,2749600.0
2010-10-22 14:55:00,11.01,11.02,11.01,11.01,3253600.0,9.265,9.2734,9.265,9.265,3253600.0
2010-10-22 15:00:00,11.01,11.01,11.0,11.01,3883600.0,9.265,9.265,9.2566,9.265,3883600.0
2010-10-22 15:05:00,11.01,11.02,11.0,11.01,4723600.0,9.265,9.2734,9.2566,9.265,4723600.0
2010-10-22 15:10:00,11.01,11.01,10.99,11.0,4992400.0,9.265,9.265,9.2482,9.2566,4992400.0
2010-10-22 15:15:00,11.0,11.0,10.99,11.0,2618000.0,9.2566,9.2566,9.2482,9.2566,2618000.0
2010-10-22 15:20:00,11.0,11.0,10.99,10.99,3332000.0,9.2566,9.2566,9.2482,9.2482,3332000.0
2010-10-22 15:25:00,10.99,11.0,10.99,11.0,2805600.0,9.2482,9.2566,9.2482,9.2566,2805600.0
2010-10-22 15:30:00,11.0,11.0,10.99,11.0,2752400.0,9.2566,9.2566,9.2482,9.2566,2752400.0
2010-10-22 15:35:00,11.0,11.0,10.99,10.99,3088400.0,9.2566,9.2566,9.2482,9.2482,3088400.0
2010-10-22 15:40:00,10.99,10.99,10.98,10.98,6857200.0,9.2482,9.2482,9.2397,9.2397,6857200.0
2010-10-22 15:45:00,10.98,10.99,10.98,10.99,5558000.0,9.2397,9.2482,9.2397,9.2482,5558000.0
2010-10-22 15:50:00,10.99,11.0,10.99,10.99,7593600.0,9.2482,9.2566,9.2482,9.2482,7593600.0
2010-10-22 15:55:00,10.99,11.0,10.94,11.0,24477600.0,9.2482,9.2566,9.2061,9.2566,24477600.0
2010-10-25 09:30:00,11.04,11.07,11.02,11.07,19051200.0,9.2902,9.3155,9.2734,9.3155,19051200.0
2010-10-25 09:35:00,11.07,11.11,11.07,11.11,20568800.0,9.3155,9.3491,9.3155,9.3491,20568800.0
2010-10-25 09:40:00,11.11,11.13,11.09,11.1,16634800.0,9.3491,9.366,9.3323,9.3407,16634800.0
2010-10-25 09:45:00,11.1,11.12,11.09,11.11,7257600.0,9.3407,9.3576,9.3323,9.3491,7257600.0
2010-10-25 09:50:00,11.11,11.11,11.1,11.1,4776800.0,9.3491,9.3491,9.3407,9.3407,4776800.0
2010-10-25 09:55:00,11.11,11.11,11.09,11.1,7173600.0,9.3491,9.3491,9.3323,9.3407,7173600.0
2010-10-25 10:00:00,11.1,11.11,11.07,11.09,10038000.0,9.3407,9.3491,9.3155,9.3323,10038000.0
2010-10-25 10:05:00,11.09,11.11,11.08,11.09,6980400.0,9.3323,9.3491,9.3239,9.3323,6980400.0
2010-10-25 10:10:00,11.09,11.11,11.09,11.09,6501600.0,9.3323,9.3491,9.3323,9.3323,6501600.0
2010-10-25 10:15:00,11.09,11.11,11.08,11.09,7324800.0,9.3323,9.3491,9.3239,9.3323,7324800.0
2010-10-25 10:20:00,11.09,11.12,11.09,11.11,11844000.0,9.3323,9.3576,9.3323,9.3491,11844000.0
2010-10-25 10:25:00,11.11,11.12,11.11,11.11,8019200.0,9.3491,9.3576,9.3491,9.3491,8019200.0
2010-10-25 10:30:00,11.11,11.12,11.08,11.08,8895600.0,9.3491,9.3576,9.3239,9.3239,8895600.0
2010-10-25 10:35:00,11.08,11.1,11.07,11.09,6025600.0,9.3239,9.3407,9.3155,9.3323,6025600.0
2010-10-25 10:40:00,11.09,11.09,11.06,11.07,7582400.0,9.3323,9.3323,9.3071,9.3155,7582400.0
2010-10-25 10:45:00,11.07,11.08,11.06,11.07,5530000.0,9.3155,9.3239,9.3071,9.3155,5530000.0
2010-10-25 10:50:00,11.07,11.07,11.06,11.07,4127200.0,9.3155,9.3155,9.3071,9.3155,4127200.0
2010-10-25 10:55:00,11.07,11.08,11.06,11.06,4555600.0,9.3155,9.3239,9.3071,9.3071,4555600.0
2010-10-25 11:00:00,11.06,11.07,11.04,11.05,5168800.0,9.3071,9.3155,9.2902,9.2986,5168800.0
2010-10-25 11:05:00,11.05,11.06,11.04,11.06,5395600.0,9.2986,9.3071,9.2902,9.3071,5395600.0
2010-10-25 11:10:00,11.06,11.07,11.05,11.06,3698800.0,9.3071,9.3155,9.2986,9.3071,3698800.0
2010-10-25 11:15:00,11.06,11.07,11.05,11.07,3864000.0,9.3071,9.3155,9.2986,9.3155,3864000.0
2010-10-25 11:20:00,11.07,11.07,11.06,11.07,2038400.0,9.3155,9.3155,9.3071,9.3155,2038400.0
2010-10-25 11:25:00,11.07,11.08,11.07,11.08,3771600.0,9.3155,9.3239,9.3155,9.3239,3771600.0
2010-10-25 11:30:00,11.07,11.08,11.07,11.08,3099600.0,9.3155,9.3239,9.3155,9.3239,3099600.0
2010-10-25 11:35:00,11.08,11.09,11.08,11.08,2452800.0,9.3239,9.3323,9.3239,9.3239,2452800.0
2010-10-25 11:40:00,11.08,11.09,11.08,11.09,1632400.0,9.3239,9.3323,9.3239,9.3323,1632400.0
2010-10-25 11:45:00,11.08,11.09,11.08,11.08,2088800.0,9.3239,9.3323,9.3239,9.3239,2088800.0
2010-10-25 11:50:00,11.08,11.09,11.07,11.07,2399600.0,9.3239,9.3323,9.3155,9.3155,2399600.0
2010-10-25 11:55:00,11.07,11.08,11.07,11.07,1422400.0,9.3155,9.3239,9.3155,9.3155,1422400.0
2010-10-25 12:00:00,11.07,11.08,11.07,11.07,1024800.0,9.3155,9.3239,9.3155,9.3155,1024800.0
2010-10-25 12:05:00,11.07,11.07,11.06,11.07,2578800.0,9.3155,9.3155,9.3071,9.3155,2578800.0
2010-10-25 12:10:00,11.07,11.07,11.07,11.07,1556800.0,9.3155,9.3155,9.3155,9.3155,1556800.0
2010-10-25 12:15:00,11.07,11.07,11.06,11.06,1430800.0,9.3155,9.3155,9.3071,9.3071,1430800.0
2010-10-25 12:20:00,11.06,11.07,11.06,11.06,2744000.0,9.3071,9.3155,9.3071,9.3071,2744000.0
2010-10-25 12:25:00,11.06,11.07,11.06,11.06,1302000.0,9.3071,9.3155,9.3071,9.3071,1302000.0
2010-10-25 12:30:00,11.06,11.07,11.06,11.06,949200.0,9.3071,9.3155,9.3071,9.3071,949200.0
2010-10-25 12:35:00,11.06,11.07,11.06,11.07,1500800.0,9.3071,9.3155,9.3071,9.3155,1500800.0
2010-10-25 12:40:00,11.07,11.08,11.06,11.08,2727200.0,9.3155,9.3239,9.3071,9.3239,2727200.0
2010-10-25 12:45:00,11.08,11.08,11.07,11.07,1346800.0,9.3239,9.3239,9.3155,9.3155,1346800.0
2010-10-25 12:50:00,11.07,11.07,11.06,11.07,1192800.0,9.3155,9.3155,9.3071,9.3155,1192800.0
2010-10-25 12:55:00,11.07,11.07,11.06,11.06,977200.0,9.3155,9.3155,9.3071,9.3071,977200.0
2010-10-25 13:00:00,11.06,11.08,11.06,11.07,1433600.0,9.3071,9.3239,9.3071,9.3155,1433600.0
2010-10-25 13:05:00,11.07,11.08,11.07,11.08,1254400.0,9.3155,9.3239,9.3155,9.3239,1254400.0
2010-10-25 13:10:00,11.08,11.08,11.07,11.07,1170400.0,9.3239,9.3239,9.3155,9.3155,1170400.0
2010-10-25 13:15:00,11.07,11.08,11.07,11.07,1341200.0,9.3155,9.3239,9.3155,9.3155,1341200.0
2010-10-25 13:20:00,11.08,11.08,11.07,11.08,1380400.0,9.3239,9.3239,9.3155,9.3239,1380400.0
2010-10-25 13:25:00,11.08,11.09,11.08,11.08,2032800.0,9.3239,9.3323,9.3239,9.3239,2032800.0
2010-10-25 13:30:00,11.08,11.09,11.08,11.08,1946000.0,9.3239,9.3323,9.3239,9.3239,1946000.0
2010-10-25 13:35:00,11.08,11.08,11.08,11.08,1145200.0,9.3239,9.3239,9.3239,9.3239,1145200.0
2010-10-25 13:40:00,11.08,11.09,11.08,11.09,3726800.0,9.3239,9.3323,9.3239,9.3323,3726800.0
2010-10-25 13:45:00,11.09,11.1,11.09,11.09,2867200.0,9.3323,9.3407,9.3323,9.3323,2867200.0
2010-10-25 13:50:00,11.09,11.09,11.08,11.09,2895200.0,9.3323,9.3323,9.3239,9.3323,2895200.0
2010-10-25 13:55:00,11.09,11.09,11.08,11.09,2273600.0,9.3323,9.3323,9.3239,9.3323,2273600.0
2010-10-25 14:00:00,11.09,11.09,11.08,11.08,1825600.0,9.3323,9.3323,9.3239,9.3239,1825600.0
2010-10-25 14:05:00,11.09,11.09,11.08,11.09,1657600.0,9.3323,9.3323,9.3239,9.3323,1657600.0
2010-10-25 14:10:00,11.09,11.1,11.09,11.09,2503200.0,9.3323,9.3407,9.3323,9.3323,2503200.0
2010-10-25 14:15:00,11.09,11.1,11.09,11.09,1503600.0,9.3323,9.3407,9.3323,9.3323,1503600.0
2010-10-25 14:20:00,11.09,11.1,11.09,11.09,1514800.0,9.3323,9.3407,9.3323,9.3323,1514800.0
2010-10-25 14:25:00,11.09,11.1,11.09,11.09,1338400.0,9.3323,9.3407,9.3323,9.3323,1338400.0
2010-10-25 14:30:00,11.09,11.1,11.09,11.09,2749600.0,9.3323,9.3407,9.3323,9.3323,2749600.0
2010-10-25 14:35:00,11.09,11.1,11.07,11.09,6818000.0,9.3323,9.3407,9.3155,9.3323,6818000.0
2010-10-25 14:40:00,11.09,11.09,11.07,11.08,2833600.0,9.3323,9.3323,9.3155,9.3239,2833600.0
2010-10-25 14:45:00,11.08,11.08,11.07,11.07,2063600.0,9.3239,9.3239,9.3155,9.3155,2063600.0
2010-10-25 14:50:00,11.07,11.08,11.07,11.08,3376800.0,9.3155,9.3239,9.3155,9.3239,3376800.0
2010-10-25 14:55:00,11.08,11.08,11.08,11.08,2730000.0,9.3239,9.3239,9.3239,9.3239,2730000.0
2010-10-25 15:00:00,11.08,11.09,11.08,11.08,6734000.0,9.3239,9.3323,9.3239,9.3239,6734000.0
2010-10-25 15:05:00,11.08,11.09,11.07,11.07,4659200.0,9.3239,9.3323,9.3155,9.3155,4659200.0
2010-10-25 15:10:00,11.07,11.08,11.06,11.06,5426400.0,9.3155,9.3239,9.3071,9.3071,5426400.0
2010-10-25 15:15:00,11.06,11.07,11.06,11.07,4079600.0,9.3071,9.3155,9.3071,9.3155,4079600.0
2010-10-25 15:20:00,11.07,11.08,11.06,11.07,5493600.0,9.3155,9.3239,9.3071,9.3155,5493600.0
2010-10-25 15:25:00,11.07,11.08,11.07,11.07,5048400.0,9.3155,9.3239,9.3155,9.3155,5048400.0
2010-10-25 15:30:00,11.07,11.08,11.07,11.07,2814000.0,9.3155,9.3239,9.3155,9.3155,2814000.0
2010-10-25 15:35:00,11.07,11.08,11.05,11.05,5972400.0,9.3155,9.3239,9.2986,9.2986,5972400.0
2010-10-25 15:40:00,11.05,11.06,11.04,11.05,4835600.0,9.2986,9.3071,9.2902,9.2986,4835600.0
2010-10-25 15:45:00,11.05,11.05,11.03,11.05,9066400.0,9.2986,9.2986,9.2818,9.2986,9066400.0
2010-10-25 15:50:00,11.05,11.05,11.03,11.04,8492400.0,9.2986,9.2986,9.2818,9.2902,8492400.0
2010-10-25 15:55:00,11.04,11.04,11.03,11.03,13115200.0,9.2902,9.2902,9.2818,9.2818,13115200.0
2010-10-26 09:30:00,10.96,10.97,10.94,10.96,19432000.0,9.2229,9.2313,9.2061,9.2229,19432000.0
2010-10-26 09:35:00,10.96,10.97,10.95,10.96,11166400.0,9.2229,9.2313,9.2145,9.2229,11166400.0
2010-10-26 09:40:00,10.96,10.96,10.92,10.92,18505200.0,9.2229,9.2229,9.1893,9.1893,18505200.0
2010-10-26 09:45:00,10.92,10.95,10.92,10.95,10698800.0,9.1893,9.2145,9.1893,9.2145,10698800.0
2010-10-26 09:50:00,10.95,10.95,10.92,10.94,9192400.0,9.2145,9.2145,9.1893,9.2061,9192400.0
2010-10-26 09:55:00,10.94,10.95,10.94,10.94,4149600.0,9.2061,9.2145,9.2061,9.2061,4149600.0
2010-10-26 10:00:00,10.94,11.0,10.94,10.98,16214800.0,9.2061,9.2566,9.2061,9.2397,16214800.0
2010-10-26 10:05:00,10.98,11.01,10.98,11.01,11678800.0,9.2397,9.265,9.2397,9.265,11678800.0
2010-10-26 10:10:00,11.01,11.01,10.99,10.99,6095600.0,9.265,9.265,9.2482,9.2482,6095600.0
2010-10-26 10:15:00,10.99,11.01,10.99,11.0,6862800.0,9.2482,9.265,9.2482,9.2566,6862800.0
2010-10-26 10:20:00,11.0,11.03,11.0,11.03,8638000.0,9.2566,9.2818,9.2566,9.2818,8638000.0
2010-10-26 10:25:00,11.03,11.04,11.01,11.02,8153600.0,9.2818,9.2902,9.265,9.2734,8153600.0
2010-10-26 10:30:00,11.02,11.04,11.02,11.04,7523600.0,9.2734,9.2902,9.2734,9.2902,7523600.0
2010-10-26 10:35:00,11.04,11.05,11.03,11.03,8052800.0,9.2902,9.2986,9.2818,9.2818,8052800.0
2010-10-26 10:40:00,11.03,11.04,11.02,11.02,5670000.0,9.2818,9.2902,9.2734,9.2734,5670000.0
2010-10-26 10:45:00,11.03,11.03,11.02,11.02,3144400.0,9.2818,9.2818,9.2734,9.2734,3144400.0
2010-10-26 10:50:00,11.02,11.03,11.02,11.03,3194800.0,9.2734,9.2818,9.2734,9.2818,3194800.0
2010-10-26 10:55:00,11.03,11.04,11.02,11.04,4986800.0,9.2818,9.2902,9.2734,9.2902,4986800.0
2010-10-26 11:00:00,11.04,11.05,11.03,11.03,8506400.0,9.2902,9.2986,9.2818,9.2818,8506400.0
2010-10-26 11:05:00,11.03,11.04,11.02,11.03,5555200.0,9.2818,9.2902,9.2734,9.2818,5555200.0
2010-10-26 11:10:00,11.02,11.03,11.01,11.02,3782800.0,9.2734,9.2818,9.265,9.2734,3782800.0
2010-10-26 11:15:00,11.02,11.04,11.02,11.03,2497600.0,9.2734,9.2902,9.2734,9.2818,2497600.0
2010-10-26 11:20:00,11.03,11.06,11.03,11.06,5065200.0,9.2818,9.3071,9.2818,9.3071,5065200.0
2010-10-26 11:25:00,11.06,11.06,11.04,11.05,3763200.0,9.3071,9.3071,9.2902,9.2986,3763200.0
2010-10-26 11:30:00,11.05,11.05,11.04,11.04,2245600.0,9.2986,9.2986,9.2902,9.2902,2245600.0
2010-10-26 11:35:00,11.04,11.05,11.04,11.05,2766400.0,9.2902,9.2986,9.2902,9.2986,2766400.0
2010-10-26 11:40:00,11.05,11.05,11.04,11.04,2942800.0,9.2986,9.2986,9.2902,9.2902,2942800.0
2010-10-26 11:45:00,11.04,11.05,11.04,11.05,2951200.0,9.2902,9.2986,9.2902,9.2986,2951200.0
2010-10-26 11:50:00,11.05,11.06,11.05,11.05,3508400.0,9.2986,9.3071,9.2986,9.2986,3508400.0
2010-10-26 11:55:00,11.05,11.05,11.05,11.05,3900400.0,9.2986,9.2986,9.2986,9.2986,3900400.0
2010-10-26 12:00:00,11.05,11.06,11.04,11.05,4398800.0,9.2986,9.3071,9.2902,9.2986,4398800.0
2010-10-26 12:05:00,11.05,11.05,11.04,11.04,2195200.0,9.2986,9.2986,9.2902,9.2902,2195200.0
2010-10-26 12:10:00,11.04,11.05,11.04,11.05,2214800.0,9.2902,9.2986,9.2902,9.2986,2214800.0
2010-10-26 12:15:00,11.05,11.06,11.05,11.05,2895200.0,9.2986,9.3071,9.2986,9.2986,2895200.0
2010-10-26 12:20:00,11.05,11.05,11.04,11.05,2394000.0,9.2986,9.2986,9.2902,9.2986,2394000.0
2010-10-26 12:25:00,11.05,11.05,11.04,11.04,1584800.0,9.2986,9.2986,9.2902,9.2902,1584800.0
2010-10-26 12:30:00,11.04,11.05,11.04,11.04,1288000.0,9.2902,9.2986,9.2902,9.2902,1288000.0
2010-10-26 12:35:00,11.04,11.05,11.04,11.04,1845200.0,9.2902,9.2986,9.2902,9.2902,1845200.0
2010-10-26 12:40:00,11.04,11.04,11.03,11.03,1912400.0,9.2902,9.2902,9.2818,9.2818,1912400.0
2010-10-26 12:45:00,11.03,11.04,11.03,11.03,1906800.0,9.2818,9.2902,9.2818,9.2818,1906800.0
2010-10-26 12:50:00,11.04,11.04,11.03,11.03,943600.0,9.2902,9.2902,9.2818,9.2818,943600.0
2010-10-26 12:55:00,11.03,11.04,11.03,11.04,2102800.0,9.2818,9.2902,9.2818,9.2902,2102800.0
2010-10-26 13:00:00,11.04,11.04,11.03,11.03,1853600.0,9.2902,9.2902,9.2818,9.2818,1853600.0
2010-10-26 13:05:00,11.03,11.04,11.03,11.04,2746800.0,9.2818,9.2902,9.2818,9.2902,2746800.0
2010-10-26 13:10:00,11.04,11.05,11.03,11.04,3217200.0,9.2902,9.2986,9.2818,9.2902,3217200.0
2010-10-26 13:15:00,11.04,11.05,11.03,11.04,3864000.0,9.2902,9.2986,9.2818,9.2902,3864000.0
2010-10-26 13:20:00,11.04,11.04,11.02,11.02,5334000.0,9.2902,9.2902,9.2734,9.2734,5334000.0
2010-10-26 13:25:00,11.02,11.03,11.0,11.0,5801600.0,9.2734,9.2818,9.2566,9.2566,5801600.0
2010-10-26 13:30:00,11.0,11.01,11.0,11.01,3550400.0,9.2566,9.265,9.2566,9.265,3550400.0
2010-10-26 13:35:00,11.01,11.01,11.01,11.01,1349600.0,9.265,9.265,9.265,9.265,1349600.0
2010-10-26 13:40:00,11.01,11.02,11.01,11.02,1797600.0,9.265,9.2734,9.265,9.2734,1797600.0
2010-10-26 13:45:00,11.02,11.02,11.0,11.01,2794400.0,9.2734,9.2734,9.2566,9.265,2794400.0
2010-10-26 13:50:00,11.01,11.01,10.98,10.99,4379200.0,9.265,9.265,9.2397,9.2482,4379200.0
2010-10-26 13:55:00,10.99,11.0,10.98,10.99,3346000.0,9.2482,9.2566,9.2397,9.2482,3346000.0
2010-10-26 14:00:00,10.99,11.0,10.98,10.99,3082800.0,9.2482,9.2566,9.2397,9.2482,3082800.0
2010-10-26 14:05:00,10.99,11.0,10.98,10.98,4250400.0,9.2482,9.2566,9.2397,9.2397,4250400.0
2010-10-26 14:10:00,10.99,11.0,10.98,11.0,2276400.0,9.2482,9.2566,9.2397,9.2566,2276400.0
2010-10-26 14:15:00,11.0,11.01,10.99,11.0,1878800.0,9.2566,9.265,9.2482,9.2566,1878800.0
2010-10-26 14:20:00,11.0,11.01,10.99,11.0,1439200.0,9.2566,9.265,9.2482,9.2566,1439200.0
2010-10-26 14:25:00,11.0,11.01,10.99,11.01,2464000.0,9.2566,9.265,9.2482,9.265,2464000.0
2010-10-26 14:30:00,11.01,11.01,11.0,11.0,2254000.0,9.265,9.265,9.2566,9.2566,2254000.0
2010-10-26 14:35:00,11.0,11.01,11.0,11.01,3332000.0,9.2566,9.265,9.2566,9.265,3332000.0
2010-10-26 14:40:00,11.01,11.02,11.01,11.01,1744400.0,9.265,9.2734,9.265,9.265,1744400.0
2010-10-26 14:45:00,11.01,11.02,11.0,11.01,1996400.0,9.265,9.2734,9.2566,9.265,1996400.0
2010-10-26 14:50:00,11.01,11.02,11.01,11.01,1506400.0,9.265,9.2734,9.265,9.265,1506400.0
2010-10-26 14:55:00,11.01,11.02,11.0,11.0,2472400.0,9.265,9.2734,9.2566,9.2566,2472400.0
2010-10-26 15:00:00,11.0,11.0,10.99,11.0,3351600.0,9.2566,9.2566,9.2482,9.2566,3351600.0
2010-10-26 15:05:00,11.0,11.0,10.98,10.99,3934000.0,9.2566,9.2566,9.2397,9.2482,3934000.0
2010-10-26 15:10:00,10.99,11.0,10.99,11.0,4844000.0,9.2482,9.2566,9.2482,9.2566,4844000.0
2010-10-26 15:15:00,11.0,11.01,10.99,11.01,2937200.0,9.2566,9.265,9.2482,9.265,2937200.0
2010-10-26 15:20:00,11.01,11.02,11.0,11.01,3519600.0,9.265,9.2734,9.2566,9.265,3519600.0
2010-10-26 15:25:00,11.01,11.01,10.99,11.0,3536400.0,9.265,9.265,9.2482,9.2566,3536400.0
2010-10-26 15:30:00,11.0,11.01,10.99,11.01,3388000.0,9.2566,9.265,9.2482,9.265,3388000.0
2010-10-26 15:35:00,11.01,11.01,11.0,11.0,2130800.0,9.265,9.265,9.2566,9.2566,2130800.0
2010-10-26 15:40:00,11.0,11.0,10.99,11.0,3228400.0,9.2566,9.2566,9.2482,9.2566,3228400.0
2010-10-26 15:45:00,11.0,11.0,10.99,11.0,5947200.0,9.2566,9.2566,9.2482,9.2566,5947200.0
2010-10-26 15:50:00,10.99,11.0,10.99,10.99,3780000.0,9.2482,9.2566,9.2482,9.2482,3780000.0
2010-10-26 15:55:00,10.99,11.0,10.99,11.0,8439200.0,9.2482,9.2566,9.2482,9.2566,8439200.0
2010-10-27 09:30:00,10.99,11.07,10.96,11.03,21165200.0,9.2482,9.3155,9.2229,9.2818,21165200.0
2010-10-27 09:35:00,11.03,11.05,10.99,11.0,12174400.0,9.2818,9.2986,9.2482,9.2566,12174400.0
2010-10-27 09:40:00,11.0,11.01,10.97,10.98,10124800.0,9.2566,9.265,9.2313,9.2397,10124800.0
2010-10-27 09:45:00,10.98,11.02,10.96,11.02,10110800.0,9.2397,9.2734,9.2229,9.2734,10110800.0
2010-10-27 09:50:00,11.02,11.02,11.0,11.01,12292000.0,9.2734,9.2734,9.2566,9.265,12292000.0
2010-10-27 09:55:00,11.01,11.03,10.99,11.0,7044800.0,9.265,9.2818,9.2482,9.2566,7044800.0
2010-10-27 10:00:00,11.01,11.01,10.97,10.99,7271600.0,9.265,9.265,9.2313,9.2482,7271600.0
2010-10-27 10:05:00,10.99,11.0,10.98,10.99,6204800.0,9.2482,9.2566,9.2397,9.2482,6204800.0
2010-10-27 10:10:00,10.99,11.01,10.98,11.0,5230400.0,9.2482,9.265,9.2397,9.2566,5230400.0
2010-10-27 10:15:00,11.0,11.01,10.97,10.98,4838400.0,9.2566,9.265,9.2313,9.2397,4838400.0
2010-10-27 10:20:00,10.98,10.99,10.95,10.95,8960000.0,9.2397,9.2482,9.2145,9.2145,8960000.0
2010-10-27 10:25:00,10.95,10.96,10.94,10.95,9990400.0,9.2145,9.2229,9.2061,9.2145,9990400.0
2010-10-27 10:30:00,10.95,10.97,10.94,10.97,7039200.0,9.2145,9.2313,9.2061,9.2313,7039200.0
2010-10-27 10:35:00,10.97,10.98,10.95,10.96,5202400.0,9.2313,9.2397,9.2145,9.2229,5202400.0
2010-10-27 10:40:00,10.96,10.97,10.95,10.96,4194400.0,9.2229,9.2313,9.2145,9.2229,4194400.0
2010-10-27 10:45:00,10.95,10.97,10.95,10.96,2858800.0,9.2145,9.2313,9.2145,9.2229,2858800.0
2010-10-27 10:50:00,10.95,10.97,10.94,10.96,3497200.0,9.2145,9.2313,9.2061,9.2229,3497200.0
2010-10-27 10:55:00,10.97,10.97,10.93,10.94,4494000.0,9.2313,9.2313,9.1977,9.2061,4494000.0
2010-10-27 11:00:00,10.94,10.95,10.93,10.94,6129200.0,9.2061,9.2145,9.1977,9.2061,6129200.0
2010-10-27 11:05:00,10.94,10.94,10.92,10.93,8573600.0,9.2061,9.2061,9.1893,9.1977,8573600.0
2010-10-27 11:10:00,10.93,10.94,10.92,10.94,4606000.0,9.1977,9.2061,9.1893,9.2061,4606000.0
2010-10-27 11:15:00,10.94,10.94,10.92,10.93,3404800.0,9.2061,9.2061,9.1893,9.1977,3404800.0
2010-10-27 11:20:00,10.93,10.94,10.93,10.93,3220000.0,9.1977,9.2061,9.1977,9.1977,3220000.0
2010-10-27 11:25:00,10.93,10.93,10.91,10.93,4782400.0,9.1977,9.1977,9.1808,9.1977,4782400.0
2010-10-27 11:30:00,10.93,10.94,10.93,10.94,4650800.0,9.1977,9.2061,9.1977,9.2061,4650800.0
2010-10-27 11:35:00,10.94,10.95,10.93,10.95,4888800.0,9.2061,9.2145,9.1977,9.2145,4888800.0
2010-10-27 11:40:00,10.95,10.96,10.95,10.96,4208400.0,9.2145,9.2229,9.2145,9.2229,4208400.0
2010-10-27 11:45:00,10.96,10.96,10.95,10.96,2156000.0,9.2229,9.2229,9.2145,9.2229,2156000.0
2010-10-27 11:50:00,10.96,10.96,10.96,10.96,2912000.0,9.2229,9.2229,9.2229,9.2229,2912000.0
2010-10-27 11:55:00,10.96,10.96,10.95,10.95,1920800.0,9.2229,9.2229,9.2145,9.2145,1920800.0
2010-10-27 12:00:00,10.95,10.96,10.94,10.95,1761200.0,9.2145,9.2229,9.2061,9.2145,1761200.0
2010-10-27 12:05:00,10.95,10.95,10.95,10.95,1243200.0,9.2145,9.2145,9.2145,9.2145,1243200.0
2010-10-27 12:10:00,10.95,10.96,10.95,10.95,837200.0,9.2145,9.2229,9.2145,9.2145,837200.0
2010-10-27 12:15:00,10.95,10.95,10.95,10.95,1537200.0,9.2145,9.2145,9.2145,9.2145,1537200.0
2010-10-27 12:20:00,10.95,10.95,10.94,10.94,1906800.0,9.2145,9.2145,9.2061,9.2061,1906800.0
2010-10-27 12:25:00,10.94,10.96,10.94,10.95,1862000.0,9.2061,9.2229,9.2061,9.2145,1862000.0
2010-10-27 12:30:00,10.95,10.96,10.94,10.95,1845200.0,9.2145,9.2229,9.2061,9.2145,1845200.0
2010-10-27 12:35:00,10.95,10.95,10.94,10.95,1016400.0,9.2145,9.2145,9.2061,9.2145,1016400.0
2010-10-27 12:40:00,10.94,10.95,10.93,10.93,3304000.0,9.2061,9.2145,9.1977,9.1977,3304000.0
2010-10-27 12:45:00,10.93,10.94,10.93,10.94,1867600.0,9.1977,9.2061,9.1977,9.2061,1867600.0
2010-10-27 12:50:00,10.94,10.94,10.93,10.94,1212400.0,9.2061,9.2061,9.1977,9.2061,1212400.0
2010-10-27 12:55:00,10.94,10.94,10.93,10.94,1106000.0,9.2061,9.2061,9.1977,9.2061,1106000.0
2010-10-27 13:00:00,10.94,10.96,10.94,10.96,3623200.0,9.2061,9.2229,9.2061,9.2229,3623200.0
2010-10-27 13:05:00,10.96,10.97,10.95,10.95,2340800.0,9.2229,9.2313,9.2145,9.2145,2340800.0
2010-10-27 13:10:00,10.95,10.95,10.93,10.93,4930800.0,9.2145,9.2145,9.1977,9.1977,4930800.0
2010-10-27 13:15:00,10.93,10.93,10.92,10.93,3833200.0,9.1977,9.1977,9.1893,9.1977,3833200.0
2010-10-27 13:20:00,10.93,10.95,10.93,10.94,1498000.0,9.1977,9.2145,9.1977,9.2061,1498000.0
2010-10-27 13:25:00,10.94,10.96,10.93,10.96,3150000.0,9.2061,9.2229,9.1977,9.2229,3150000.0
2010-10-27 13:30:00,10.95,10.96,10.94,10.95,1481200.0,9.2145,9.2229,9.2061,9.2145,1481200.0
2010-10-27 13:35:00,10.95,10.96,10.95,10.96,1246000.0,9.2145,9.2229,9.2145,9.2229,1246000.0
2010-10-27 13:40:00,10.96,10.97,10.95,10.97,4208400.0,9.2229,9.2313,9.2145,9.2313,4208400.0
2010-10-27 13:45:00,10.97,10.97,10.96,10.97,2816800.0,9.2313,9.2313,9.2229,9.2313,2816800.0
2010-10-27 13:50:00,10.97,10.97,10.95,10.95,1853600.0,9.2313,9.2313,9.2145,9.2145,1853600.0
2010-10-27 13:55:00,10.96,10.97,10.95,10.97,1929200.0,9.2229,9.2313,9.2145,9.2313,1929200.0
2010-10-27 14:00:00,10.97,10.97,10.96,10.97,3108000.0,9.2313,9.2313,9.2229,9.2313,3108000.0
2010-10-27 14:05:00,10.97,10.97,10.96,10.97,2119600.0,9.2313,9.2313,9.2229,9.2313,2119600.0
2010-10-27 14:10:00,10.97,10.97,10.96,10.97,1033200.0,9.2313,9.2313,9.2229,9.2313,1033200.0
2010-10-27 14:15:00,10.97,10.97,10.95,10.96,2738400.0,9.2313,9.2313,9.2145,9.2229,2738400.0
2010-10-27 14:20:00,10.96,10.96,10.95,10.96,1643600.0,9.2229,9.2229,9.2145,9.2229,1643600.0
2010-10-27 14:25:00,10.96,10.96,10.95,10.95,1047200.0,9.2229,9.2229,9.2145,9.2145,1047200.0
2010-10-27 14:30:00,10.95,10.96,10.95,10.95,1428000.0,9.2145,9.2229,9.2145,9.2145,1428000.0
2010-10-27 14:35:00,10.95,10.97,10.94,10.97,5250000.0,9.2145,9.2313,9.2061,9.2313,5250000.0
2010-10-27 14:40:00,10.97,10.99,10.97,10.98,6442800.0,9.2313,9.2482,9.2313,9.2397,6442800.0
2010-10-27 14:45:00,10.98,10.98,10.97,10.97,3326400.0,9.2397,9.2397,9.2313,9.2313,3326400.0
2010-10-27 14:50:00,10.97,10.97,10.96,10.97,2903600.0,9.2313,9.2313,9.2229,9.2313,2903600.0
2010-10-27 14:55:00,10.97,10.98,10.96,10.97,3388000.0,9.2313,9.2397,9.2229,9.2313,3388000.0
2010-10-27 15:00:00,10.97,10.97,10.96,10.96,2391200.0,9.2313,9.2313,9.2229,9.2229,2391200.0
2010-10-27 15:05:00,10.96,10.97,10.96,10.96,2091600.0,9.2229,9.2313,9.2229,9.2229,2091600.0
2010-10-27 15:10:00,10.96,10.96,10.95,10.96,2279200.0,9.2229,9.2229,9.2145,9.2229,2279200.0
2010-10-27 15:15:00,10.96,10.96,10.95,10.95,3138800.0,9.2229,9.2229,9.2145,9.2145,3138800.0
2010-10-27 15:20:00,10.95,10.96,10.94,10.95,4600400.0,9.2145,9.2229,9.2061,9.2145,4600400.0
2010-10-27 15:25:00,10.96,10.96,10.95,10.96,3360000.0,9.2229,9.2229,9.2145,9.2229,3360000.0
2010-10-27 15:30:00,10.96,10.97,10.96,10.97,3950800.0,9.2229,9.2313,9.2229,9.2313,3950800.0
2010-10-27 15:35:00,10.97,10.98,10.97,10.98,5773600.0,9.2313,9.2397,9.2313,9.2397,5773600.0
2010-10-27 15:40:00,10.98,10.99,10.97,10.98,4074000.0,9.2397,9.2482,9.2313,9.2397,4074000.0
2010-10-27 15:45:00,10.98,10.98,10.97,10.98,3715600.0,9.2397,9.2397,9.2313,9.2397,3715600.0
2010-10-27 15:50:00,10.98,10.99,10.97,10.99,8962800.0,9.2397,9.2482,9.2313,9.2482,8962800.0
2010-10-27 15:55:00,10.99,11.0,10.98,10.99,13062000.0,9.2482,9.2566,9.2397,9.2482,13062000.0
2010-10-28 09:30:00,11.0,11.0,10.95,10.96,15596000.0,9.2566,9.2566,9.2145,9.2229,15596000.0
2010-10-28 09:35:00,10.96,10.98,10.95,10.96,9130800.0,9.2229,9.2397,9.2145,9.2229,9130800.0
2010-10-28 09:40:00,10.96,10.96,10.93,10.94,11970000.0,9.2229,9.2229,9.1977,9.2061,11970000.0
2010-10-28 09:45:00,10.94,10.95,10.92,10.93,9480800.0,9.2061,9.2145,9.1893,9.1977,9480800.0
2010-10-28 09:50:00,10.93,10.94,10.92,10.93,8363600.0,9.1977,9.2061,9.1893,9.1977,8363600.0
2010-10-28 09:55:00,10.93,10.93,10.91,10.92,11902800.0,9.1977,9.1977,9.1808,9.1893,11902800.0
2010-10-28 10:00:00,10.92,10.94,10.92,10.94,9710400.0,9.1893,9.2061,9.1893,9.2061,9710400.0
2010-10-28 10:05:00,10.94,10.96,10.92,10.95,8744400.0,9.2061,9.2229,9.1893,9.2145,8744400.0
2010-10-28 10:10:00,10.95,10.95,10.92,10.93,5381600.0,9.2145,9.2145,9.1893,9.1977,5381600.0
2010-10-28 10:15:00,10.93,10.93,10.89,10.9,10844400.0,9.1977,9.1977,9.164,9.1724,10844400.0
2010-10-28 10:20:00,10.9,10.91,10.9,10.9,6076000.0,9.1724,9.1808,9.1724,9.1724,6076000.0
2010-10-28 10:25:00,10.9,10.91,10.86,10.87,15467200.0,9.1724,9.1808,9.1388,9.1472,15467200.0
2010-10-28 10:30:00,10.87,10.87,10.85,10.87,14504000.0,9.1472,9.1472,9.1303,9.1472,14504000.0
2010-10-28 10:35:00,10.87,10.88,10.84,10.85,9870000.0,9.1472,9.1556,9.1219,9.1303,9870000.0
2010-10-28 10:40:00,10.85,10.86,10.84,10.85,7912800.0,9.1303,9.1388,9.1219,9.1303,7912800.0
2010-10-28 10:45:00,10.85,10.87,10.84,10.86,6815200.0,9.1303,9.1472,9.1219,9.1388,6815200.0
2010-10-28 10:50:00,10.86,10.87,10.86,10.86,5706400.0,9.1388,9.1472,9.1388,9.1388,5706400.0
2010-10-28 10:55:00,10.86,10.86,10.84,10.85,4614400.0,9.1388,9.1388,9.1219,9.1303,4614400.0
2010-10-28 11:00:00,10.85,10.87,10.84,10.86,4841200.0,9.1303,9.1472,9.1219,9.1388,4841200.0
2010-10-28 11:05:00,10.86,10.88,10.86,10.88,4480000.0,9.1388,9.1556,9.1388,9.1556,4480000.0
2010-10-28 11:10:00,10.88,10.89,10.87,10.87,7000000.0,9.1556,9.164,9.1472,9.1472,7000000.0
2010-10-28 11:15:00,10.87,10.87,10.86,10.87,2982000.0,9.1472,9.1472,9.1388,9.1472,2982000.0
2010-10-28 11:20:00,10.87,10.88,10.86,10.87,2772000.0,9.1472,9.1556,9.1388,9.1472,2772000.0
2010-10-28 11:25:00,10.87,10.88,10.87,10.88,4225200.0,9.1472,9.1556,9.1472,9.1556,4225200.0
2010-10-28 11:30:00,10.88,10.88,10.86,10.87,3066000.0,9.1556,9.1556,9.1388,9.1472,3066000.0
2010-10-28 11:35:00,10.87,10.87,10.87,10.87,2590000.0,9.1472,9.1472,9.1472,9.1472,2590000.0
2010-10-28 11:40:00,10.87,10.88,10.86,10.87,2388400.0,9.1472,9.1556,9.1388,9.1472,2388400.0
2010-10-28 11:45:00,10.88,10.88,10.86,10.86,2021600.0,9.1556,9.1556,9.1388,9.1388,2021600.0
2010-10-28 11:50:00,10.87,10.87,10.86,10.86,1738800.0,9.1472,9.1472,9.1388,9.1388,1738800.0
2010-10-28 11:55:00,10.86,10.86,10.85,10.85,3298400.0,9.1388,9.1388,9.1303,9.1303,3298400.0
2010-10-28 12:00:00,10.85,10.85,10.82,10.83,9116800.0,9.1303,9.1303,9.1051,9.1135,9116800.0
2010-10-28 12:05:00,10.83,10.84,10.83,10.84,2671200.0,9.1135,9.1219,9.1135,9.1219,2671200.0
2010-10-28 12:10:00,10.84,10.85,10.83,10.83,3648400.0,9.1219,9.1303,9.1135,9.1135,3648400.0
2010-10-28 12:15:00,10.83,10.84,10.83,10.84,2564800.0,9.1135,9.1219,9.1135,9.1219,2564800.0
2010-10-28 12:20:00,10.84,10.84,10.83,10.83,2032800.0,9.1219,9.1219,9.1135,9.1135,2032800.0
2010-10-28 12:25:00,10.83,10.83,10.81,10.82,8786400.0,9.1135,9.1135,9.0967,9.1051,8786400.0
2010-10-28 12:30:00,10.82,10.82,10.79,10.81,8349600.0,9.1051,9.1051,9.0799,9.0967,8349600.0
2010-10-28 12:35:00,10.81,10.81,10.8,10.81,4726400.0,9.0967,9.0967,9.0883,9.0967,4726400.0
2010-10-28 12:40:00,10.81,10.82,10.81,10.82,3267600.0,9.0967,9.1051,9.0967,9.1051,3267600.0
2010-10-28 12:45:00,10.82,10.82,10.8,10.8,4001200.0,9.1051,9.1051,9.0883,9.0883,4001200.0
2010-10-28 12:50:00,10.8,10.81,10.79,10.8,6801200.0,9.0883,9.0967,9.0799,9.0883,6801200.0
2010-10-28 12:55:00,10.8,10.8,10.76,10.77,11188800.0,9.0883,9.0883,9.0546,9.063,11188800.0
2010-10-28 13:00:00,10.76,10.78,10.75,10.77,15934800.0,9.0546,9.0714,9.0462,9.063,15934800.0
2010-10-28 13:05:00,10.77,10.8,10.77,10.78,9212000.0,9.063,9.0883,9.063,9.0714,9212000.0
2010-10-28 13:10:00,10.78,10.83,10.78,10.83,8019200.0,9.0714,9.1135,9.0714,9.1135,8019200.0
2010-10-28 13:15:00,10.82,10.85,10.82,10.85,12462800.0,9.1051,9.1303,9.1051,9.1303,12462800.0
2010-10-28 13:20:00,10.85,10.85,10.82,10.83,6829200.0,9.1303,9.1303,9.1051,9.1135,6829200.0
2010-10-28 13:25:00,10.83,10.84,10.82,10.83,4138400.0,9.1135,9.1219,9.1051,9.1135,4138400.0
2010-10-28 13:30:00,10.83,10.86,10.83,10.84,6210400.0,9.1135,9.1388,9.1135,9.1219,6210400.0
2010-10-28 13:35:00,10.84,10.86,10.84,10.85,4244800.0,9.1219,9.1388,9.1219,9.1303,4244800.0
2010-10-28 13:40:00,10.85,10.85,10.83,10.83,5250000.0,9.1303,9.1303,9.1135,9.1135,5250000.0
2010-10-28 13:45:00,10.83,10.83,10.82,10.83,3287200.0,9.1135,9.1135,9.1051,9.1135,3287200.0
2010-10-28 13:50:00,10.83,10.84,10.83,10.84,1789200.0,9.1135,9.1219,9.1135,9.1219,1789200.0
2010-10-28 13:55:00,10.84,10.84,10.83,10.84,2318400.0,9.1219,9.1219,9.1135,9.1219,2318400.0
2010-10-28 14:00:00,10.84,10.86,10.84,10.86,5054000.0,9.1219,9.1388,9.1219,9.1388,5054000.0
2010-10-28 14:05:00,10.86,10.88,10.86,10.87,8134000.0,9.1388,9.1556,9.1388,9.1472,8134000.0
2010-10-28 14:10:00,10.87,10.88,10.86,10.86,3855600.0,9.1472,9.1556,9.1388,9.1388,3855600.0
2010-10-28 14:15:00,10.86,10.87,10.86,10.87,4536000.0,9.1388,9.1472,9.1388,9.1472,4536000.0
2010-10-28 14:20:00,10.87,10.88,10.86,10.88,3528000.0,9.1472,9.1556,9.1388,9.1556,3528000.0
2010-10-28 14:25:00,10.88,10.89,10.87,10.88,5432000.0,9.1556,9.164,9.1472,9.1556,5432000.0
2010-10-28 14:30:00,10.88,10.91,10.87,10.9,8772400.0,9.1556,9.1808,9.1472,9.1724,8772400.0
2010-10-28 14:35:00,10.9,10.9,10.88,10.88,5000800.0,9.1724,9.1724,9.1556,9.1556,5000800.0
2010-10-28 14:40:00,10.88,10.9,10.87,10.89,4365200.0,9.1556,9.1724,9.1472,9.164,4365200.0
2010-10-28 14:45:00,10.89,10.91,10.88,10.89,5964000.0,9.164,9.1808,9.1556,9.164,5964000.0
2010-10-28 14:50:00,10.89,10.9,10.89,10.89,2382800.0,9.164,9.1724,9.164,9.164,2382800.0
2010-10-28 14:55:00,10.89,10.9,10.89,10.89,4516400.0,9.164,9.1724,9.164,9.164,4516400.0
2010-10-28 15:00:00,10.89,10.9,10.89,10.9,4620000.0,9.164,9.1724,9.164,9.1724,4620000.0
2010-10-28 15:05:00,10.9,10.91,10.9,10.91,7285600.0,9.1724,9.1808,9.1724,9.1808,7285600.0
2010-10-28 15:10:00,10.91,10.92,10.89,10.9,7565600.0,9.1808,9.1893,9.164,9.1724,7565600.0
2010-10-28 15:15:00,10.9,10.9,10.89,10.9,5535600.0,9.1724,9.1724,9.164,9.1724,5535600.0
2010-10-28 15:20:00,10.9,10.9,10.87,10.88,7137200.0,9.1724,9.1724,9.1472,9.1556,7137200.0
2010-10-28 15:25:00,10.88,10.9,10.88,10.9,4832800.0,9.1556,9.1724,9.1556,9.1724,4832800.0
2010-10-28 15:30:00,10.9,10.92,10.89,10.92,9562000.0,9.1724,9.1893,9.164,9.1893,9562000.0
2010-10-28 15:35:00,10.92,10.94,10.91,10.94,11978400.0,9.1893,9.2061,9.1808,9.2061,11978400.0
2010-10-28 15:40:00,10.94,10.94,10.93,10.93,9696400.0,9.2061,9.2061,9.1977,9.1977,9696400.0
2010-10-28 15:45:00,10.93,10.94,10.92,10.94,8234800.0,9.1977,9.2061,9.1893,9.2061,8234800.0
2010-10-28 15:50:00,10.94,10.94,10.92,10.92,8083600.0,9.2061,9.2061,9.1893,9.1893,8083600.0
2010-10-28 15:55:00,10.92,10.92,10.89,10.9,11984000.0,9.1893,9.1893,9.164,9.1724,11984000.0
2010-10-29 09:30:00,10.87,10.9,10.86,10.9,11768400.0,9.1472,9.1724,9.1388,9.1724,11768400.0
2010-10-29 09:35:00,10.89,10.92,10.89,10.91,9676800.0,9.164,9.1893,9.164,9.1808,9676800.0
2010-10-29 09:40:00,10.91,10.91,10.88,10.89,7873600.0,9.1808,9.1808,9.1556,9.164,7873600.0
2010-10-29 09:45:00,10.9,10.9,10.88,10.9,6655600.0,9.1724,9.1724,9.1556,9.1724,6655600.0
2010-10-29 09:50:00,10.9,10.9,10.87,10.88,6384000.0,9.1724,9.1724,9.1472,9.1556,6384000.0
2010-10-29 09:55:00,10.88,10.88,10.87,10.87,3682000.0,9.1556,9.1556,9.1472,9.1472,3682000.0
2010-10-29 10:00:00,10.87,10.89,10.87,10.88,5037200.0,9.1472,9.164,9.1472,9.1556,5037200.0
2010-10-29 10:05:00,10.89,10.9,10.88,10.89,8148000.0,9.164,9.1724,9.1556,9.164,8148000.0
2010-10-29 10:10:00,10.89,10.89,10.88,10.88,3679200.0,9.164,9.164,9.1556,9.1556,3679200.0
2010-10-29 10:15:00,10.88,10.89,10.88,10.89,3264800.0,9.1556,9.164,9.1556,9.164,3264800.0
2010-10-29 10:20:00,10.89,10.89,10.88,10.88,2752400.0,9.164,9.164,9.1556,9.1556,2752400.0
2010-10-29 10:25:00,10.88,10.9,10.88,10.88,3068800.0,9.1556,9.1724,9.1556,9.1556,3068800.0
2010-10-29 10:30:00,10.88,10.88,10.85,10.85,5661600.0,9.1556,9.1556,9.1303,9.1303,5661600.0
2010-10-29 10:35:00,10.85,10.87,10.85,10.86,5266800.0,9.1303,9.1472,9.1303,9.1388,5266800.0
2010-10-29 10:40:00,10.86,10.86,10.82,10.82,7120400.0,9.1388,9.1388,9.1051,9.1051,7120400.0
2010-10-29 10:45:00,10.82,10.83,10.81,10.83,7086800.0,9.1051,9.1135,9.0967,9.1135,7086800.0
2010-10-29 10:50:00,10.83,10.84,10.83,10.84,4396000.0,9.1135,9.1219,9.1135,9.1219,4396000.0
2010-10-29 10:55:00,10.84,10.84,10.83,10.84,2794400.0,9.1219,9.1219,9.1135,9.1219,2794400.0
2010-10-29 11:00:00,10.84,10.84,10.83,10.84,2912000.0,9.1219,9.1219,9.1135,9.1219,2912000.0
2010-10-29 11:05:00,10.84,10.84,10.82,10.84,4239200.0,9.1219,9.1219,9.1051,9.1219,4239200.0
2010-10-29 11:10:00,10.84,10.84,10.83,10.84,2682400.0,9.1219,9.1219,9.1135,9.1219,2682400.0
2010-10-29 11:15:00,10.84,10.84,10.83,10.84,2500400.0,9.1219,9.1219,9.1135,9.1219,2500400.0
2010-10-29 11:20:00,10.84,10.84,10.82,10.82,3578400.0,9.1219,9.1219,9.1051,9.1051,3578400.0
2010-10-29 11:25:00,10.83,10.83,10.81,10.81,5135200.0,9.1135,9.1135,9.0967,9.0967,5135200.0
2010-10-29 11:30:00,10.81,10.81,10.79,10.79,8845200.0,9.0967,9.0967,9.0799,9.0799,8845200.0
2010-10-29 11:35:00,10.79,10.81,10.79,10.8,5488000.0,9.0799,9.0967,9.0799,9.0883,5488000.0
2010-10-29 11:40:00,10.8,10.81,10.79,10.8,5143600.0,9.0883,9.0967,9.0799,9.0883,5143600.0
2010-10-29 11:45:00,10.8,10.8,10.79,10.8,3245200.0,9.0883,9.0883,9.0799,9.0883,3245200.0
2010-10-29 11:50:00,10.8,10.8,10.79,10.8,3015600.0,9.0883,9.0883,9.0799,9.0883,3015600.0
2010-10-29 11:55:00,10.8,10.81,10.8,10.81,2693600.0,9.0883,9.0967,9.0883,9.0967,2693600.0
2010-10-29 12:00:00,10.81,10.82,10.81,10.82,3724000.0,9.0967,9.1051,9.0967,9.1051,3724000.0
2010-10-29 12:05:00,10.82,10.83,10.81,10.81,2536800.0,9.1051,9.1135,9.0967,9.0967,2536800.0
2010-10-29 12:10:00,10.82,10.83,10.81,10.82,3222800.0,9.1051,9.1135,9.0967,9.1051,3222800.0
2010-10-29 12:15:00,10.82,10.84,10.82,10.83,3192000.0,9.1051,9.1219,9.1051,9.1135,3192000.0
2010-10-29 12:20:00,10.84,10.85,10.83,10.84,4670400.0,9.1219,9.1303,9.1135,9.1219,4670400.0
2010-10-29 12:25:00,10.84,10.85,10.84,10.85,3323600.0,9.1219,9.1303,9.1219,9.1303,3323600.0
2010-10-29 12:30:00,10.84,10.87,10.84,10.87,5692400.0,9.1219,9.1472,9.1219,9.1472,5692400.0
2010-10-29 12:35:00,10.87,10.88,10.85,10.85,9086000.0,9.1472,9.1556,9.1303,9.1303,9086000.0
2010-10-29 12:40:00,10.85,10.86,10.84,10.85,3108000.0,9.1303,9.1388,9.1219,9.1303,3108000.0
2010-10-29 12:45:00,10.85,10.85,10.84,10.85,1470000.0,9.1303,9.1303,9.1219,9.1303,1470000.0
2010-10-29 12:50:00,10.85,10.86,10.84,10.85,2035600.0,9.1303,9.1388,9.1219,9.1303,2035600.0
2010-10-29 12:55:00,10.85,10.85,10.84,10.84,1442000.0,9.1303,9.1303,9.1219,9.1219,1442000.0
2010-10-29 13:00:00,10.85,10.85,10.82,10.82,7523600.0,9.1303,9.1303,9.1051,9.1051,7523600.0
2010-10-29 13:05:00,10.82,10.82,10.81,10.81,3687600.0,9.1051,9.1051,9.0967,9.0967,3687600.0
2010-10-29 13:10:00,10.81,10.81,10.8,10.81,2377200.0,9.0967,9.0967,9.0883,9.0967,2377200.0
2010-10-29 13:15:00,10.81,10.81,10.8,10.81,4449200.0,9.0967,9.0967,9.0883,9.0967,4449200.0
2010-10-29 13:20:00,10.81,10.83,10.81,10.82,3956400.0,9.0967,9.1135,9.0967,9.1051,3956400.0
2010-10-29 13:25:00,10.82,10.83,10.82,10.83,2682400.0,9.1051,9.1135,9.1051,9.1135,2682400.0
2010-10-29 13:30:00,10.83,10.83,10.82,10.82,1876000.0,9.1135,9.1135,9.1051,9.1051,1876000.0
2010-10-29 13:35:00,10.82,10.83,10.81,10.81,3460800.0,9.1051,9.1135,9.0967,9.0967,3460800.0
2010-10-29 13:40:00,10.81,10.81,10.8,10.8,6036800.0,9.0967,9.0967,9.0883,9.0883,6036800.0
2010-10-29 13:45:00,10.8,10.81,10.8,10.81,2864400.0,9.0883,9.0967,9.0883,9.0967,2864400.0
2010-10-29 13:50:00,10.81,10.81,10.8,10.8,4886000.0,9.0967,9.0967,9.0883,9.0883,4886000.0
2010-10-29 13:55:00,10.8,10.82,10.8,10.82,3995600.0,9.0883,9.1051,9.0883,9.1051,3995600.0
2010-10-29 14:00:00,10.82,10.82,10.81,10.82,1870400.0,9.1051,9.1051,9.0967,9.1051,1870400.0
2010-10-29 14:05:00,10.82,10.82,10.82,10.82,1408400.0,9.1051,9.1051,9.1051,9.1051,1408400.0
2010-10-29 14:10:00,10.82,10.82,10.81,10.81,2388400.0,9.1051,9.1051,9.0967,9.0967,2388400.0
2010-10-29 14:15:00,10.81,10.82,10.81,10.81,1876000.0,9.0967,9.1051,9.0967,9.0967,1876000.0
2010-10-29 14:20:00,10.81,10.83,10.81,10.82,3603600.0,9.0967,9.1135,9.0967,9.1051,3603600.0
2010-10-29 14:25:00,10.82,10.82,10.81,10.81,2794400.0,9.1051,9.1051,9.0967,9.0967,2794400.0
2010-10-29 14:30:00,10.81,10.81,10.79,10.8,5429200.0,9.0967,9.0967,9.0799,9.0883,5429200.0
2010-10-29 14:35:00,10.8,10.8,10.8,10.8,2374400.0,9.0883,9.0883,9.0883,9.0883,2374400.0
2010-10-29 14:40:00,10.8,10.81,10.8,10.8,2898000.0,9.0883,9.0967,9.0883,9.0883,2898000.0
2010-10-29 14:45:00,10.8,10.8,10.8,10.8,2027200.0,9.0883,9.0883,9.0883,9.0883,2027200.0
2010-10-29 14:50:00,10.8,10.8,10.79,10.79,4650800.0,9.0883,9.0883,9.0799,9.0799,4650800.0
2010-10-29 14:55:00,10.79,10.8,10.79,10.79,2738400.0,9.0799,9.0883,9.0799,9.0799,2738400.0
2010-10-29 15:00:00,10.79,10.79,10.79,10.79,4278400.0,9.0799,9.0799,9.0799,9.0799,4278400.0
2010-10-29 15:05:00,10.79,10.8,10.79,10.79,2156000.0,9.0799,9.0883,9.0799,9.0799,2156000.0
2010-10-29 15:10:00,10.79,10.79,10.77,10.78,8346800.0,9.0799,9.0799,9.063,9.0714,8346800.0
2010-10-29 15:15:00,10.78,10.79,10.78,10.78,4272800.0,9.0714,9.0799,9.0714,9.0714,4272800.0
2010-10-29 15:20:00,10.78,10.8,10.78,10.8,6185200.0,9.0714,9.0883,9.0714,9.0883,6185200.0
2010-10-29 15:25:00,10.8,10.8,10.79,10.8,4639600.0,9.0883,9.0883,9.0799,9.0883,4639600.0
2010-10-29 15:30:00,10.8,10.81,10.8,10.8,5306000.0,9.0883,9.0967,9.0883,9.0883,5306000.0
2010-10-29 15:35:00,10.81,10.81,10.8,10.81,5684000.0,9.0967,9.0967,9.0883,9.0967,5684000.0
2010-10-29 15:40:00,10.81,10.81,10.8,10.8,5398400.0,9.0967,9.0967,9.0883,9.0883,5398400.0
2010-10-29 15:45:00,10.8,10.8,10.77,10.77,13627600.0,9.0883,9.0883,9.063,9.063,13627600.0
2010-10-29 15:50:00,10.78,10.78,10.75,10.75,23256800.0,9.0714,9.0714,9.0462,9.0462,23256800.0
2010-10-29 15:55:00,10.75,10.75,10.75,10.75,20039600.0,9.0462,9.0462,9.0462,9.0462,20039600.0
2010-11-01 09:30:00,10.8,10.84,10.79,10.84,19320000.0,9.0883,9.1219,9.0799,9.1219,19320000.0
2010-11-01 09:35:00,10.84,10.86,10.84,10.86,15226400.0,9.1219,9.1388,9.1219,9.1388,15226400.0
2010-11-01 09:40:00,10.86,10.88,10.86,10.86,14215600.0,9.1388,9.1556,9.1388,9.1388,14215600.0
2010-11-01 09:45:00,10.86,10.9,10.86,10.9,13512800.0,9.1388,9.1724,9.1388,9.1724,13512800.0
2010-11-01 09:50:00,10.9,10.91,10.89,10.9,15111600.0,9.1724,9.1808,9.164,9.1724,15111600.0
2010-11-01 09:55:00,10.9,10.91,10.88,10.89,12194000.0,9.1724,9.1808,9.1556,9.164,12194000.0
2010-11-01 10:00:00,10.89,10.91,10.88,10.9,12896800.0,9.164,9.1808,9.1556,9.1724,12896800.0
2010-11-01 10:05:00,10.91,10.91,10.89,10.89,11152400.0,9.1808,9.1808,9.164,9.164,11152400.0
2010-11-01 10:10:00,10.9,10.9,10.89,10.9,6414800.0,9.1724,9.1724,9.164,9.1724,6414800.0
2010-11-01 10:15:00,10.9,10.9,10.89,10.89,3304000.0,9.1724,9.1724,9.164,9.164,3304000.0
2010-11-01 10:20:00,10.89,10.9,10.88,10.88,6417600.0,9.164,9.1724,9.1556,9.1556,6417600.0
2010-11-01 10:25:00,10.88,10.89,10.88,10.89,6190800.0,9.1556,9.164,9.1556,9.164,6190800.0
2010-11-01 10:30:00,10.89,10.89,10.88,10.88,5706400.0,9.164,9.164,9.1556,9.1556,5706400.0
2010-11-01 10:35:00,10.88,10.88,10.86,10.87,7456400.0,9.1556,9.1556,9.1388,9.1472,7456400.0
2010-11-01 10:40:00,10.87,10.88,10.87,10.87,4194400.0,9.1472,9.1556,9.1472,9.1472,4194400.0
2010-11-01 10:45:00,10.87,10.88,10.86,10.88,5378800.0,9.1472,9.1556,9.1388,9.1556,5378800.0
2010-11-01 10:50:00,10.88,10.88,10.86,10.87,3617600.0,9.1556,9.1556,9.1388,9.1472,3617600.0
2010-11-01 10:55:00,10.87,10.88,10.86,10.87,4376400.0,9.1472,9.1556,9.1388,9.1472,4376400.0
2010-11-01 11:00:00,10.87,10.88,10.86,10.87,9413600.0,9.1472,9.1556,9.1388,9.1472,9413600.0
2010-11-01 11:05:00,10.87,10.87,10.86,10.86,4362400.0,9.1472,9.1472,9.1388,9.1388,4362400.0
2010-11-01 11:10:00,10.87,10.87,10.84,10.85,5432000.0,9.1472,9.1472,9.1219,9.1303,5432000.0
2010-11-01 11:15:00,10.85,10.85,10.82,10.83,9825200.0,9.1303,9.1303,9.1051,9.1135,9825200.0
2010-11-01 11:20:00,10.83,10.84,10.82,10.83,5138000.0,9.1135,9.1219,9.1051,9.1135,5138000.0
2010-11-01 11:25:00,10.83,10.83,10.81,10.82,11261600.0,9.1135,9.1135,9.0967,9.1051,11261600.0
2010-11-01 11:30:00,10.82,10.82,10.81,10.81,6837600.0,9.1051,9.1051,9.0967,9.0967,6837600.0
2010-11-01 11:35:00,10.81,10.82,10.8,10.82,6507200.0,9.0967,9.1051,9.0883,9.1051,6507200.0
2010-11-01 11:40:00,10.82,10.83,10.81,10.83,5272400.0,9.1051,9.1135,9.0967,9.1135,5272400.0
2010-11-01 11:45:00,10.83,10.84,10.82,10.83,4720800.0,9.1135,9.1219,9.1051,9.1135,4720800.0
2010-11-01 11:50:00,10.84,10.84,10.83,10.84,4832800.0,9.1219,9.1219,9.1135,9.1219,4832800.0
2010-11-01 11:55:00,10.84,10.86,10.84,10.85,7775600.0,9.1219,9.1388,9.1219,9.1303,7775600.0
2010-11-01 12:00:00,10.86,10.86,10.84,10.85,4382000.0,9.1388,9.1388,9.1219,9.1303,4382000.0
2010-11-01 12:05:00,10.85,10.85,10.84,10.84,3522400.0,9.1303,9.1303,9.1219,9.1219,3522400.0
2010-11-01 12:10:00,10.84,10.85,10.84,10.84,2819600.0,9.1219,9.1303,9.1219,9.1219,2819600.0
2010-11-01 12:15:00,10.84,10.87,10.84,10.86,4771200.0,9.1219,9.1472,9.1219,9.1388,4771200.0
2010-11-01 12:20:00,10.86,10.87,10.86,10.86,2998800.0,9.1388,9.1472,9.1388,9.1388,2998800.0
2010-11-01 12:25:00,10.86,10.86,10.85,10.86,2396800.0,9.1388,9.1388,9.1303,9.1388,2396800.0
2010-11-01 12:30:00,10.86,10.86,10.85,10.86,2301600.0,9.1388,9.1388,9.1303,9.1388,2301600.0
2010-11-01 12:35:00,10.86,10.86,10.85,10.86,1568000.0,9.1388,9.1388,9.1303,9.1388,1568000.0
2010-11-01 12:40:00,10.86,10.86,10.85,10.86,1654800.0,9.1388,9.1388,9.1303,9.1388,1654800.0
2010-11-01 12:45:00,10.86,10.86,10.84,10.85,1887200.0,9.1388,9.1388,9.1219,9.1303,1887200.0
2010-11-01 12:50:00,10.85,10.85,10.84,10.85,2752400.0,9.1303,9.1303,9.1219,9.1303,2752400.0
2010-11-01 12:55:00,10.85,10.85,10.84,10.85,1285200.0,9.1303,9.1303,9.1219,9.1303,1285200.0
2010-11-01 13:00:00,10.85,10.87,10.85,10.85,3169600.0,9.1303,9.1472,9.1303,9.1303,3169600.0
2010-11-01 13:05:00,10.85,10.85,10.84,10.85,2984800.0,9.1303,9.1303,9.1219,9.1303,2984800.0
2010-11-01 13:10:00,10.85,10.86,10.85,10.85,2251200.0,9.1303,9.1388,9.1303,9.1303,2251200.0
2010-11-01 13:15:00,10.85,10.86,10.85,10.86,2072000.0,9.1303,9.1388,9.1303,9.1388,2072000.0
2010-11-01 13:20:00,10.86,10.86,10.84,10.85,2217600.0,9.1388,9.1388,9.1219,9.1303,2217600.0
2010-11-01 13:25:00,10.85,10.85,10.84,10.85,2111200.0,9.1303,9.1303,9.1219,9.1303,2111200.0
2010-11-01 13:30:00,10.85,10.86,10.84,10.85,2640400.0,9.1303,9.1388,9.1219,9.1303,2640400.0
2010-11-01 13:35:00,10.85,10.86,10.84,10.85,1598800.0,9.1303,9.1388,9.1219,9.1303,1598800.0
2010-11-01 13:40:00,10.85,10.86,10.85,10.85,2192400.0,9.1303,9.1388,9.1303,9.1303,2192400.0
2010-11-01 13:45:00,10.85,10.86,10.85,10.86,1982400.0,9.1303,9.1388,9.1303,9.1388,1982400.0
2010-11-01 13:50:00,10.86,10.87,10.85,10.86,2024400.0,9.1388,9.1472,9.1303,9.1388,2024400.0
2010-11-01 13:55:00,10.86,10.86,10.85,10.85,1190000.0,9.1388,9.1388,9.1303,9.1303,1190000.0
2010-11-01 14:00:00,10.85,10.86,10.85,10.85,1304800.0,9.1303,9.1388,9.1303,9.1303,1304800.0
2010-11-01 14:05:00,10.85,10.85,10.84,10.85,2716000.0,9.1303,9.1303,9.1219,9.1303,2716000.0
2010-11-01 14:10:00,10.85,10.85,10.84,10.85,3124800.0,9.1303,9.1303,9.1219,9.1303,3124800.0
2010-11-01 14:15:00,10.85,10.85,10.84,10.85,1976800.0,9.1303,9.1303,9.1219,9.1303,1976800.0
2010-11-01 14:20:00,10.85,10.87,10.85,10.86,3729600.0,9.1303,9.1472,9.1303,9.1388,3729600.0
2010-11-01 14:25:00,10.86,10.86,10.85,10.85,1680000.0,9.1388,9.1388,9.1303,9.1303,1680000.0
2010-11-01 14:30:00,10.85,10.86,10.85,10.85,1495200.0,9.1303,9.1388,9.1303,9.1303,1495200.0
2010-11-01 14:35:00,10.86,10.86,10.84,10.84,4130000.0,9.1388,9.1388,9.1219,9.1219,4130000.0
2010-11-01 14:40:00,10.84,10.85,10.83,10.84,5639200.0,9.1219,9.1303,9.1135,9.1219,5639200.0
2010-11-01 14:45:00,10.84,10.85,10.83,10.84,2438800.0,9.1219,9.1303,9.1135,9.1219,2438800.0
2010-11-01 14:50:00,10.84,10.85,10.83,10.85,2525600.0,9.1219,9.1303,9.1135,9.1303,2525600.0
2010-11-01 14:55:00,10.85,10.85,10.84,10.85,2007600.0,9.1303,9.1303,9.1219,9.1303,2007600.0
2010-11-01 15:00:00,10.85,10.85,10.83,10.83,3259200.0,9.1303,9.1303,9.1135,9.1135,3259200.0
2010-11-01 15:05:00,10.83,10.83,10.81,10.82,10332000.0,9.1135,9.1135,9.0967,9.1051,10332000.0
2010-11-01 15:10:00,10.82,10.83,10.81,10.81,5009200.0,9.1051,9.1135,9.0967,9.0967,5009200.0
2010-11-01 15:15:00,10.82,10.83,10.8,10.82,5068000.0,9.1051,9.1135,9.0883,9.1051,5068000.0
2010-11-01 15:20:00,10.82,10.83,10.81,10.83,4684400.0,9.1051,9.1135,9.0967,9.1135,4684400.0
2010-11-01 15:25:00,10.83,10.85,10.83,10.84,4972800.0,9.1135,9.1303,9.1135,9.1219,4972800.0
2010-11-01 15:30:00,10.84,10.85,10.84,10.84,2251200.0,9.1219,9.1303,9.1219,9.1219,2251200.0
2010-11-01 15:35:00,10.84,10.85,10.83,10.84,2500400.0,9.1219,9.1303,9.1135,9.1219,2500400.0
2010-11-01 15:40:00,10.84,10.85,10.83,10.83,2368800.0,9.1219,9.1303,9.1135,9.1135,2368800.0
2010-11-01 15:45:00,10.83,10.85,10.83,10.85,5392800.0,9.1135,9.1303,9.1135,9.1303,5392800.0
2010-11-01 15:50:00,10.85,10.85,10.84,10.85,5950000.0,9.1303,9.1303,9.1219,9.1303,5950000.0
2010-11-01 15:55:00,10.85,10.86,10.85,10.86,9758000.0,9.1303,9.1388,9.1303,9.1388,9758000.0
2010-11-02 09:30:00,10.97,11.04,10.96,11.02,30942800.0,9.2313,9.2902,9.2229,9.2734,30942800.0
2010-11-02 09:35:00,11.02,11.06,11.02,11.03,24682000.0,9.2734,9.3071,9.2734,9.2818,24682000.0
2010-11-02 09:40:00,11.03,11.06,11.02,11.04,13353200.0,9.2818,9.3071,9.2734,9.2902,13353200.0
2010-11-02 09:45:00,11.03,11.05,11.02,11.03,9279200.0,9.2818,9.2986,9.2734,9.2818,9279200.0
2010-11-02 09:50:00,11.03,11.04,11.02,11.03,8335600.0,9.2818,9.2902,9.2734,9.2818,8335600.0
2010-11-02 09:55:00,11.03,11.04,11.02,11.02,5846400.0,9.2818,9.2902,9.2734,9.2734,5846400.0
2010-11-02 10:00:00,11.02,11.03,11.01,11.01,8164800.0,9.2734,9.2818,9.265,9.265,8164800.0
2010-11-02 10:05:00,11.01,11.03,11.01,11.02,5549600.0,9.265,9.2818,9.265,9.2734,5549600.0
2010-11-02 10:10:00,11.02,11.03,11.01,11.01,4807600.0,9.2734,9.2818,9.265,9.265,4807600.0
2010-11-02 10:15:00,11.01,11.02,11.0,11.01,5031600.0,9.265,9.2734,9.2566,9.265,5031600.0
2010-11-02 10:20:00,11.01,11.03,11.01,11.02,4088000.0,9.265,9.2818,9.265,9.2734,4088000.0
2010-11-02 10:25:00,11.02,11.03,11.02,11.02,3127600.0,9.2734,9.2818,9.2734,9.2734,3127600.0
2010-11-02 10:30:00,11.02,11.02,10.99,11.0,5745600.0,9.2734,9.2734,9.2482,9.2566,5745600.0
2010-11-02 10:35:00,11.0,11.0,10.99,11.0,6308400.0,9.2566,9.2566,9.2482,9.2566,6308400.0
2010-11-02 10:40:00,11.0,11.02,11.0,11.01,6098400.0,9.2566,9.2734,9.2566,9.265,6098400.0
2010-11-02 10:45:00,11.01,11.02,11.01,11.01,2889600.0,9.265,9.2734,9.265,9.265,2889600.0
2010-11-02 10:50:00,11.02,11.02,11.01,11.01,2466800.0,9.2734,9.2734,9.265,9.265,2466800.0
2010-11-02 10:55:00,11.01,11.02,11.01,11.02,2069200.0,9.265,9.2734,9.265,9.2734,2069200.0
2010-11-02 11:00:00,11.02,11.02,11.02,11.02,3595200.0,9.2734,9.2734,9.2734,9.2734,3595200.0
2010-11-02 11:05:00,11.02,11.03,11.01,11.02,4561200.0,9.2734,9.2818,9.265,9.2734,4561200.0
2010-11-02 11:10:00,11.02,11.02,11.01,11.01,2178400.0,9.2734,9.2734,9.265,9.265,2178400.0
2010-11-02 11:15:00,11.01,11.02,11.01,11.02,1761200.0,9.265,9.2734,9.265,9.2734,1761200.0
2010-11-02 11:20:00,11.02,11.02,11.01,11.01,1383200.0,9.2734,9.2734,9.265,9.265,1383200.0
2010-11-02 11:25:00,11.01,11.01,10.99,10.99,2738400.0,9.265,9.265,9.2482,9.2482,2738400.0
2010-11-02 11:30:00,10.99,11.01,10.99,11.01,2214800.0,9.2482,9.265,9.2482,9.265,2214800.0
2010-11-02 11:35:00,11.01,11.02,11.0,11.01,1839600.0,9.265,9.2734,9.2566,9.265,1839600.0
2010-11-02 11:40:00,11.01,11.01,11.0,11.01,1134000.0,9.265,9.265,9.2566,9.265,1134000.0
2010-11-02 11:45:00,11.01,11.01,11.0,11.01,1528800.0,9.265,9.265,9.2566,9.265,1528800.0
2010-11-02 11:50:00,11.01,11.01,11.01,11.01,1766800.0,9.265,9.265,9.265,9.265,1766800.0
2010-11-02 11:55:00,11.01,11.01,11.01,11.01,1758400.0,9.265,9.265,9.265,9.265,1758400.0
2010-11-02 12:00:00,11.02,11.03,11.01,11.02,3612000.0,9.2734,9.2818,9.265,9.2734,3612000.0
2010-11-02 12:05:00,11.02,11.02,11.02,11.02,2870000.0,9.2734,9.2734,9.2734,9.2734,2870000.0
2010-11-02 12:10:00,11.02,11.02,11.01,11.01,1705200.0,9.2734,9.2734,9.265,9.265,1705200.0
2010-11-02 12:15:00,11.01,11.02,11.01,11.02,2038400.0,9.265,9.2734,9.265,9.2734,2038400.0
2010-11-02 12:20:00,11.02,11.03,11.01,11.02,1766800.0,9.2734,9.2818,9.265,9.2734,1766800.0
2010-11-02 12:25:00,11.02,11.02,11.01,11.02,1839600.0,9.2734,9.2734,9.265,9.2734,1839600.0
2010-11-02 12:30:00,11.01,11.02,11.01,11.02,1772400.0,9.265,9.2734,9.265,9.2734,1772400.0
2010-11-02 12:35:00,11.02,11.02,11.02,11.02,1920800.0,9.2734,9.2734,9.2734,9.2734,1920800.0
2010-11-02 12:40:00,11.02,11.04,11.02,11.03,4636800.0,9.2734,9.2902,9.2734,9.2818,4636800.0
2010-11-02 12:45:00,11.03,11.05,11.03,11.04,8943200.0,9.2818,9.2986,9.2818,9.2902,8943200.0
2010-11-02 12:50:00,11.04,11.04,11.04,11.04,2920400.0,9.2902,9.2902,9.2902,9.2902,2920400.0
2010-11-02 12:55:00,11.04,11.04,11.04,11.04,3099600.0,9.2902,9.2902,9.2902,9.2902,3099600.0
2010-11-02 13:00:00,11.04,11.06,11.04,11.06,8724800.0,9.2902,9.3071,9.2902,9.3071,8724800.0
2010-11-02 13:05:00,11.06,11.06,11.05,11.06,4589200.0,9.3071,9.3071,9.2986,9.3071,4589200.0
2010-11-02 13:10:00,11.06,11.06,11.05,11.06,3096800.0,9.3071,9.3071,9.2986,9.3071,3096800.0
2010-11-02 13:15:00,11.06,11.07,11.06,11.06,3584000.0,9.3071,9.3155,9.3071,9.3071,3584000.0
2010-11-02 13:20:00,11.06,11.07,11.06,11.07,5740000.0,9.3071,9.3155,9.3071,9.3155,5740000.0
2010-11-02 13:25:00,11.07,11.07,11.06,11.07,5790400.0,9.3155,9.3155,9.3071,9.3155,5790400.0
2010-11-02 13:30:00,11.07,11.07,11.06,11.07,5373200.0,9.3155,9.3155,9.3071,9.3155,5373200.0
2010-11-02 13:35:00,11.07,11.07,11.06,11.07,2489200.0,9.3155,9.3155,9.3071,9.3155,2489200.0
2010-11-02 13:40:00,11.06,11.07,11.06,11.07,3925600.0,9.3071,9.3155,9.3071,9.3155,3925600.0
2010-11-02 13:45:00,11.07,11.08,11.06,11.07,11701200.0,9.3155,9.3239,9.3071,9.3155,11701200.0
2010-11-02 13:50:00,11.07,11.08,11.06,11.07,4930800.0,9.3155,9.3239,9.3071,9.3155,4930800.0
2010-11-02 13:55:00,11.07,11.07,11.06,11.06,3721200.0,9.3155,9.3155,9.3071,9.3071,3721200.0
2010-11-02 14:00:00,11.06,11.06,11.05,11.05,3329200.0,9.3071,9.3071,9.2986,9.2986,3329200.0
2010-11-02 14:05:00,11.05,11.06,11.05,11.06,4289600.0,9.2986,9.3071,9.2986,9.3071,4289600.0
2010-11-02 14:10:00,11.05,11.06,11.04,11.04,6577200.0,9.2986,9.3071,9.2902,9.2902,6577200.0
2010-11-02 14:15:00,11.04,11.04,11.03,11.03,5465600.0,9.2902,9.2902,9.2818,9.2818,5465600.0
2010-11-02 14:20:00,11.03,11.05,11.03,11.04,4065600.0,9.2818,9.2986,9.2818,9.2902,4065600.0
2010-11-02 14:25:00,11.04,11.05,11.04,11.04,2506000.0,9.2902,9.2986,9.2902,9.2902,2506000.0
2010-11-02 14:30:00,11.04,11.05,11.04,11.04,2371600.0,9.2902,9.2986,9.2902,9.2902,2371600.0
2010-11-02 14:35:00,11.04,11.05,11.04,11.04,3648400.0,9.2902,9.2986,9.2902,9.2902,3648400.0
2010-11-02 14:40:00,11.04,11.04,11.03,11.03,2539600.0,9.2902,9.2902,9.2818,9.2818,2539600.0
2010-11-02 14:45:00,11.03,11.04,11.02,11.03,3981600.0,9.2818,9.2902,9.2734,9.2818,3981600.0
2010-11-02 14:50:00,11.03,11.05,11.03,11.04,3780000.0,9.2818,9.2986,9.2818,9.2902,3780000.0
2010-11-02 14:55:00,11.04,11.04,11.03,11.04,2203600.0,9.2902,9.2902,9.2818,9.2902,2203600.0
2010-11-02 15:00:00,11.04,11.07,11.04,11.06,7999600.0,9.2902,9.3155,9.2902,9.3071,7999600.0
2010-11-02 15:05:00,11.06,11.07,11.05,11.06,5927600.0,9.3071,9.3155,9.2986,9.3071,5927600.0
2010-11-02 15:10:00,11.06,11.07,11.06,11.06,3304000.0,9.3071,9.3155,9.3071,9.3071,3304000.0
2010-11-02 15:15:00,11.06,11.08,11.06,11.07,7165200.0,9.3071,9.3239,9.3071,9.3155,7165200.0
2010-11-02 15:20:00,11.07,11.07,11.06,11.06,2853200.0,9.3155,9.3155,9.3071,9.3071,2853200.0
2010-11-02 15:25:00,11.06,11.06,11.06,11.06,3581200.0,9.3071,9.3071,9.3071,9.3071,3581200.0
2010-11-02 15:30:00,11.06,11.06,11.04,11.05,5104400.0,9.3071,9.3071,9.2902,9.2986,5104400.0
2010-11-02 15:35:00,11.05,11.05,11.04,11.04,4698400.0,9.2986,9.2986,9.2902,9.2902,4698400.0
2010-11-02 15:40:00,11.04,11.04,11.03,11.03,6406400.0,9.2902,9.2902,9.2818,9.2818,6406400.0
2010-11-02 15:45:00,11.04,11.05,11.03,11.05,6652800.0,9.2902,9.2986,9.2818,9.2986,6652800.0
2010-11-02 15:50:00,11.05,11.06,11.05,11.06,9298800.0,9.2986,9.3071,9.2986,9.3071,9298800.0
2010-11-02 15:55:00,11.06,11.06,11.04,11.06,14677600.0,9.3071,9.3071,9.2902,9.3071,14677600.0
2010-11-03 09:30:00,11.12,11.13,11.07,11.12,28000000.0,9.3576,9.366,9.3155,9.3576,28000000.0
2010-11-03 09:35:00,11.13,11.14,11.11,11.13,16276400.0,9.366,9.3744,9.3491,9.366,16276400.0
2010-11-03 09:40:00,11.13,11.13,11.11,11.12,9058000.0,9.366,9.366,9.3491,9.3576,9058000.0
2010-11-03 09:45:00,11.12,11.13,11.11,11.13,7999600.0,9.3576,9.366,9.3491,9.366,7999600.0
2010-11-03 09:50:00,11.13,11.13,11.1,11.1,6193600.0,9.366,9.366,9.3407,9.3407,6193600.0
2010-11-03 09:55:00,11.1,11.12,11.1,11.11,5989200.0,9.3407,9.3576,9.3407,9.3491,5989200.0
2010-11-03 10:00:00,11.11,11.12,11.1,11.11,6871200.0,9.3491,9.3576,9.3407,9.3491,6871200.0
2010-11-03 10:05:00,11.11,11.12,11.11,11.12,3416000.0,9.3491,9.3576,9.3491,9.3576,3416000.0
2010-11-03 10:10:00,11.12,11.14,11.11,11.12,9209200.0,9.3576,9.3744,9.3491,9.3576,9209200.0
2010-11-03 10:15:00,11.12,11.13,11.11,11.11,4953200.0,9.3576,9.366,9.3491,9.3491,4953200.0
2010-11-03 10:20:00,11.11,11.11,11.1,11.11,5115600.0,9.3491,9.3491,9.3407,9.3491,5115600.0
2010-11-03 10:25:00,11.11,11.11,11.1,11.1,4104800.0,9.3491,9.3491,9.3407,9.3407,4104800.0
2010-11-03 10:30:00,11.1,11.11,11.1,11.11,3746400.0,9.3407,9.3491,9.3407,9.3491,3746400.0
2010-11-03 10:35:00,11.1,11.11,11.09,11.1,4625600.0,9.3407,9.3491,9.3323,9.3407,4625600.0
2010-11-03 10:40:00,11.1,11.1,11.07,11.07,10127600.0,9.3407,9.3407,9.3155,9.3155,10127600.0
2010-11-03 10:45:00,11.07,11.08,11.06,11.07,5784800.0,9.3155,9.3239,9.3071,9.3155,5784800.0
2010-11-03 10:50:00,11.07,11.09,11.07,11.09,3424400.0,9.3155,9.3323,9.3155,9.3323,3424400.0
2010-11-03 10:55:00,11.09,11.09,11.07,11.07,3819200.0,9.3323,9.3323,9.3155,9.3155,3819200.0
2010-11-03 11:00:00,11.07,11.09,11.07,11.08,3124800.0,9.3155,9.3323,9.3155,9.3239,3124800.0
2010-11-03 11:05:00,11.09,11.09,11.07,11.07,2209200.0,9.3323,9.3323,9.3155,9.3155,2209200.0
2010-11-03 11:10:00,11.07,11.08,11.06,11.06,6423200.0,9.3155,9.3239,9.3071,9.3071,6423200.0
2010-11-03 11:15:00,11.06,11.06,11.05,11.05,5311600.0,9.3071,9.3071,9.2986,9.2986,5311600.0
2010-11-03 11:20:00,11.06,11.07,11.05,11.06,4387600.0,9.3071,9.3155,9.2986,9.3071,4387600.0
2010-11-03 11:25:00,11.06,11.06,11.04,11.04,6902000.0,9.3071,9.3071,9.2902,9.2902,6902000.0
2010-11-03 11:30:00,11.04,11.05,11.04,11.05,3220000.0,9.2902,9.2986,9.2902,9.2986,3220000.0
2010-11-03 11:35:00,11.05,11.06,11.04,11.06,3278800.0,9.2986,9.3071,9.2902,9.3071,3278800.0
2010-11-03 11:40:00,11.06,11.07,11.06,11.06,2368800.0,9.3071,9.3155,9.3071,9.3071,2368800.0
2010-11-03 11:45:00,11.06,11.06,11.05,11.06,1988000.0,9.3071,9.3071,9.2986,9.3071,1988000.0
2010-11-03 11:50:00,11.06,11.06,11.05,11.06,1792000.0,9.3071,9.3071,9.2986,9.3071,1792000.0
2010-11-03 11:55:00,11.06,11.06,11.05,11.06,2248400.0,9.3071,9.3071,9.2986,9.3071,2248400.0
2010-11-03 12:00:00,11.06,11.06,11.04,11.04,3032400.0,9.3071,9.3071,9.2902,9.2902,3032400.0
2010-11-03 12:05:00,11.04,11.05,11.04,11.05,1565200.0,9.2902,9.2986,9.2902,9.2986,1565200.0
2010-11-03 12:10:00,11.05,11.06,11.05,11.06,1640800.0,9.2986,9.3071,9.2986,9.3071,1640800.0
2010-11-03 12:15:00,11.06,11.06,11.05,11.06,1296400.0,9.3071,9.3071,9.2986,9.3071,1296400.0
2010-11-03 12:20:00,11.06,11.07,11.05,11.06,2063600.0,9.3071,9.3155,9.2986,9.3071,2063600.0
2010-11-03 12:25:00,11.06,11.07,11.05,11.06,1657600.0,9.3071,9.3155,9.2986,9.3071,1657600.0
2010-11-03 12:30:00,11.06,11.08,11.06,11.08,2842000.0,9.3071,9.3239,9.3071,9.3239,2842000.0
2010-11-03 12:35:00,11.08,11.08,11.06,11.07,2161600.0,9.3239,9.3239,9.3071,9.3155,2161600.0
2010-11-03 12:40:00,11.07,11.08,11.06,11.07,2142000.0,9.3155,9.3239,9.3071,9.3155,2142000.0
2010-11-03 12:45:00,11.07,11.07,11.07,11.07,991200.0,9.3155,9.3155,9.3155,9.3155,991200.0
2010-11-03 12:50:00,11.07,11.08,11.07,11.08,2175600.0,9.3155,9.3239,9.3155,9.3239,2175600.0
2010-11-03 12:55:00,11.08,11.09,11.08,11.08,3074400.0,9.3239,9.3323,9.3239,9.3239,3074400.0
2010-11-03 13:00:00,11.08,11.1,11.08,11.09,5317200.0,9.3239,9.3407,9.3239,9.3323,5317200.0
2010-11-03 13:05:00,11.09,11.1,11.08,11.08,3466400.0,9.3323,9.3407,9.3239,9.3239,3466400.0
2010-11-03 13:10:00,11.08,11.09,11.08,11.09,1590400.0,9.3239,9.3323,9.3239,9.3323,1590400.0
2010-11-03 13:15:00,11.09,11.09,11.08,11.08,2371600.0,9.3323,9.3323,9.3239,9.3239,2371600.0
2010-11-03 13:20:00,11.08,11.08,11.06,11.07,4365200.0,9.3239,9.3239,9.3071,9.3155,4365200.0
2010-11-03 13:25:00,11.07,11.08,11.07,11.07,1652000.0,9.3155,9.3239,9.3155,9.3155,1652000.0
2010-11-03 13:30:00,11.07,11.08,11.07,11.07,1181600.0,9.3155,9.3239,9.3155,9.3155,1181600.0
2010-11-03 13:35:00,11.07,11.07,11.06,11.07,2430400.0,9.3155,9.3155,9.3071,9.3155,2430400.0
2010-11-03 13:40:00,11.07,11.07,11.06,11.07,1554000.0,9.3155,9.3155,9.3071,9.3155,1554000.0
2010-11-03 13:45:00,11.07,11.08,11.07,11.08,1450400.0,9.3155,9.3239,9.3155,9.3239,1450400.0
2010-11-03 13:50:00,11.08,11.08,11.07,11.08,2055200.0,9.3239,9.3239,9.3155,9.3239,2055200.0
2010-11-03 13:55:00,11.08,11.08,11.07,11.08,1416800.0,9.3239,9.3239,9.3155,9.3239,1416800.0
2010-11-03 14:00:00,11.08,11.08,11.07,11.08,2486400.0,9.3239,9.3239,9.3155,9.3239,2486400.0
2010-11-03 14:05:00,11.08,11.09,11.08,11.09,4169200.0,9.3239,9.3323,9.3239,9.3323,4169200.0
2010-11-03 14:10:00,11.09,11.09,11.04,11.07,3875200.0,9.3323,9.3323,9.2902,9.3155,3875200.0
2010-11-03 14:15:00,11.07,11.12,11.05,11.11,19006400.0,9.3155,9.3576,9.2986,9.3491,19006400.0
2010-11-03 14:20:00,11.11,11.15,11.06,11.08,22335600.0,9.3491,9.3828,9.3071,9.3239,22335600.0
2010-11-03 14:25:00,11.08,11.09,11.04,11.05,13398000.0,9.3239,9.3323,9.2902,9.2986,13398000.0
2010-11-03 14:30:00,11.05,11.08,11.02,11.06,14078400.0,9.2986,9.3239,9.2734,9.3071,14078400.0
2010-11-03 14:35:00,11.07,11.11,11.06,11.11,11174800.0,9.3155,9.3491,9.3071,9.3491,11174800.0
2010-11-03 14:40:00,11.11,11.14,11.09,11.14,12824000.0,9.3491,9.3744,9.3323,9.3744,12824000.0
2010-11-03 14:45:00,11.14,11.15,11.12,11.13,7221200.0,9.3744,9.3828,9.3576,9.366,7221200.0
2010-11-03 14:50:00,11.13,11.15,11.13,11.14,10211600.0,9.366,9.3828,9.366,9.3744,10211600.0
2010-11-03 14:55:00,11.14,11.16,11.13,11.14,9816800.0,9.3744,9.3912,9.366,9.3744,9816800.0
2010-11-03 15:00:00,11.14,11.16,11.14,11.16,10855600.0,9.3744,9.3912,9.3744,9.3912,10855600.0
2010-11-03 15:05:00,11.16,11.16,11.15,11.15,8811600.0,9.3912,9.3912,9.3828,9.3828,8811600.0
2010-11-03 15:10:00,11.15,11.17,11.15,11.16,8486800.0,9.3828,9.3996,9.3828,9.3912,8486800.0
2010-11-03 15:15:00,11.16,11.17,11.16,11.17,9251200.0,9.3912,9.3996,9.3912,9.3996,9251200.0
2010-11-03 15:20:00,11.17,11.17,11.15,11.16,6988800.0,9.3996,9.3996,9.3828,9.3912,6988800.0
2010-11-03 15:25:00,11.16,11.16,11.15,11.15,5376000.0,9.3912,9.3912,9.3828,9.3828,5376000.0
2010-11-03 15:30:00,11.15,11.16,11.13,11.14,8019200.0,9.3828,9.3912,9.366,9.3744,8019200.0
2010-11-03 15:35:00,11.14,11.15,11.13,11.14,7490000.0,9.3744,9.3828,9.366,9.3744,7490000.0
2010-11-03 15:40:00,11.14,11.16,11.14,11.15,7103600.0,9.3744,9.3912,9.3744,9.3828,7103600.0
2010-11-03 15:45:00,11.15,11.16,11.15,11.16,10354400.0,9.3828,9.3912,9.3828,9.3912,10354400.0
2010-11-03 15:50:00,11.16,11.17,11.15,11.16,10309600.0,9.3912,9.3996,9.3828,9.3912,10309600.0
2010-11-03 15:55:00,11.16,11.17,11.16,11.17,17122000.0,9.3912,9.3996,9.3912,9.3996,17122000.0
2010-11-04 09:30:00,11.27,11.29,11.25,11.28,29971200.0,9.4838,9.5006,9.4669,9.4922,29971200.0
2010-11-04 09:35:00,11.28,11.32,11.27,11.32,22083600.0,9.4922,9.5259,9.4838,9.5259,22083600.0
2010-11-04 09:40:00,11.32,11.34,11.31,11.32,19034400.0,9.5259,9.5427,9.5174,9.5259,19034400.0
2010-11-04 09:45:00,11.32,11.33,11.32,11.32,12342400.0,9.5259,9.5343,9.5259,9.5259,12342400.0
2010-11-04 09:50:00,11.32,11.34,11.32,11.33,11362400.0,9.5259,9.5427,9.5259,9.5343,11362400.0
2010-11-04 09:55:00,11.33,11.33,11.32,11.33,6431600.0,9.5343,9.5343,9.5259,9.5343,6431600.0
2010-11-04 10:00:00,11.33,11.33,11.29,11.3,12171600.0,9.5343,9.5343,9.5006,9.509,12171600.0
2010-11-04 10:05:00,11.3,11.31,11.29,11.3,7280000.0,9.509,9.5174,9.5006,9.509,7280000.0
2010-11-04 10:10:00,11.3,11.32,11.3,11.31,6137600.0,9.509,9.5259,9.509,9.5174,6137600.0
2010-11-04 10:15:00,11.31,11.33,11.31,11.32,7246400.0,9.5174,9.5343,9.5174,9.5259,7246400.0
2010-11-04 10:20:00,11.32,11.33,11.31,11.32,6370000.0,9.5259,9.5343,9.5174,9.5259,6370000.0
2010-11-04 10:25:00,11.32,11.33,11.31,11.32,6050800.0,9.5259,9.5343,9.5174,9.5259,6050800.0
2010-11-04 10:30:00,11.32,11.33,11.31,11.33,6543600.0,9.5259,9.5343,9.5174,9.5343,6543600.0
2010-11-04 10:35:00,11.33,11.34,11.33,11.34,6288800.0,9.5343,9.5427,9.5343,9.5427,6288800.0
2010-11-04 10:40:00,11.34,11.36,11.33,11.36,16186800.0,9.5427,9.5595,9.5343,9.5595,16186800.0
2010-11-04 10:45:00,11.36,11.39,11.35,11.38,17220000.0,9.5595,9.5848,9.5511,9.5763,17220000.0
2010-11-04 10:50:00,11.38,11.41,11.37,11.4,22044400.0,9.5763,9.6016,9.5679,9.5932,22044400.0
2010-11-04 10:55:00,11.4,11.42,11.39,11.42,17388000.0,9.5932,9.61,9.5848,9.61,17388000.0
2010-11-04 11:00:00,11.42,11.44,11.41,11.43,24925600.0,9.61,9.6268,9.6016,9.6184,24925600.0
2010-11-04 11:05:00,11.43,11.43,11.38,11.38,21537600.0,9.6184,9.6184,9.5763,9.5763,21537600.0
2010-11-04 11:10:00,11.38,11.41,11.38,11.4,12045600.0,9.5763,9.6016,9.5763,9.5932,12045600.0
2010-11-04 11:15:00,11.4,11.4,11.38,11.39,7604800.0,9.5932,9.5932,9.5763,9.5848,7604800.0
2010-11-04 11:20:00,11.39,11.39,11.38,11.39,5051200.0,9.5848,9.5848,9.5763,9.5848,5051200.0
2010-11-04 11:25:00,11.39,11.39,11.38,11.39,7291200.0,9.5848,9.5848,9.5763,9.5848,7291200.0
2010-11-04 11:30:00,11.39,11.4,11.39,11.4,6714400.0,9.5848,9.5932,9.5848,9.5932,6714400.0
2010-11-04 11:35:00,11.4,11.41,11.39,11.39,5448800.0,9.5932,9.6016,9.5848,9.5848,5448800.0
2010-11-04 11:40:00,11.39,11.39,11.38,11.38,5807200.0,9.5848,9.5848,9.5763,9.5763,5807200.0
2010-11-04 11:45:00,11.38,11.38,11.37,11.38,4883200.0,9.5763,9.5763,9.5679,9.5763,4883200.0
2010-11-04 11:50:00,11.38,11.38,11.38,11.38,4558400.0,9.5763,9.5763,9.5763,9.5763,4558400.0
2010-11-04 11:55:00,11.38,11.38,11.38,11.38,3894800.0,9.5763,9.5763,9.5763,9.5763,3894800.0
2010-11-04 12:00:00,11.38,11.38,11.36,11.37,6610800.0,9.5763,9.5763,9.5595,9.5679,6610800.0
2010-11-04 12:05:00,11.37,11.37,11.35,11.37,8139600.0,9.5679,9.5679,9.5511,9.5679,8139600.0
2010-11-04 12:10:00,11.37,11.37,11.36,11.37,4886000.0,9.5679,9.5679,9.5595,9.5679,4886000.0
2010-11-04 12:15:00,11.37,11.37,11.36,11.36,3808000.0,9.5679,9.5679,9.5595,9.5595,3808000.0
2010-11-04 12:20:00,11.36,11.37,11.36,11.37,3533600.0,9.5595,9.5679,9.5595,9.5679,3533600.0
2010-11-04 12:25:00,11.37,11.37,11.36,11.36,3332000.0,9.5679,9.5679,9.5595,9.5595,3332000.0
2010-11-04 12:30:00,11.36,11.38,11.36,11.38,3816400.0,9.5595,9.5763,9.5595,9.5763,3816400.0
2010-11-04 12:35:00,11.38,11.39,11.38,11.38,3259200.0,9.5763,9.5848,9.5763,9.5763,3259200.0
2010-11-04 12:40:00,11.38,11.39,11.37,11.38,4863600.0,9.5763,9.5848,9.5679,9.5763,4863600.0
2010-11-04 12:45:00,11.38,11.38,11.36,11.36,4704000.0,9.5763,9.5763,9.5595,9.5595,4704000.0
2010-11-04 12:50:00,11.36,11.37,11.36,11.37,2643200.0,9.5595,9.5679,9.5595,9.5679,2643200.0
2010-11-04 12:55:00,11.37,11.38,11.37,11.38,2242800.0,9.5679,9.5763,9.5679,9.5763,2242800.0
2010-11-04 13:00:00,11.38,11.38,11.37,11.38,3390800.0,9.5763,9.5763,9.5679,9.5763,3390800.0
2010-11-04 13:05:00,11.38,11.39,11.38,11.39,4877600.0,9.5763,9.5848,9.5763,9.5848,4877600.0
2010-11-04 13:10:00,11.39,11.39,11.38,11.38,2612400.0,9.5848,9.5848,9.5763,9.5763,2612400.0
2010-11-04 13:15:00,11.38,11.39,11.38,11.38,2321200.0,9.5763,9.5848,9.5763,9.5763,2321200.0
2010-11-04 13:20:00,11.38,11.39,11.38,11.39,2212000.0,9.5763,9.5848,9.5763,9.5848,2212000.0
2010-11-04 13:25:00,11.39,11.39,11.38,11.39,2184000.0,9.5848,9.5848,9.5763,9.5848,2184000.0
2010-11-04 13:30:00,11.39,11.39,11.38,11.38,4065600.0,9.5848,9.5848,9.5763,9.5763,4065600.0
2010-11-04 13:35:00,11.38,11.38,11.37,11.37,2833600.0,9.5763,9.5763,9.5679,9.5679,2833600.0
2010-11-04 13:40:00,11.37,11.39,11.37,11.38,2189600.0,9.5679,9.5848,9.5679,9.5763,2189600.0
2010-11-04 13:45:00,11.38,11.39,11.37,11.38,3928400.0,9.5763,9.5848,9.5679,9.5763,3928400.0
2010-11-04 13:50:00,11.38,11.38,11.37,11.37,2662800.0,9.5763,9.5763,9.5679,9.5679,2662800.0
2010-11-04 13:55:00,11.37,11.38,11.36,11.36,4407200.0,9.5679,9.5763,9.5595,9.5595,4407200.0
2010-11-04 14:00:00,11.36,11.37,11.35,11.36,6224400.0,9.5595,9.5679,9.5511,9.5595,6224400.0
2010-11-04 14:05:00,11.36,11.36,11.35,11.36,4900000.0,9.5595,9.5595,9.5511,9.5595,4900000.0
2010-11-04 14:10:00,11.36,11.38,11.36,11.37,4267200.0,9.5595,9.5763,9.5595,9.5679,4267200.0
2010-11-04 14:15:00,11.37,11.38,11.37,11.37,3449600.0,9.5679,9.5763,9.5679,9.5679,3449600.0
2010-11-04 14:20:00,11.37,11.38,11.36,11.37,3774400.0,9.5679,9.5763,9.5595,9.5679,3774400.0
2010-11-04 14:25:00,11.37,11.37,11.36,11.37,2914800.0,9.5679,9.5679,9.5595,9.5679,2914800.0
2010-11-04 14:30:00,11.37,11.37,11.37,11.37,2553600.0,9.5679,9.5679,9.5679,9.5679,2553600.0
2010-11-04 14:35:00,11.37,11.38,11.37,11.38,3724000.0,9.5679,9.5763,9.5679,9.5763,3724000.0
2010-11-04 14:40:00,11.38,11.39,11.37,11.38,5224800.0,9.5763,9.5848,9.5679,9.5763,5224800.0
2010-11-04 14:45:00,11.38,11.38,11.36,11.36,4188800.0,9.5763,9.5763,9.5595,9.5595,4188800.0
2010-11-04 14:50:00,11.36,11.37,11.36,11.37,1814400.0,9.5595,9.5679,9.5595,9.5679,1814400.0
2010-11-04 14:55:00,11.37,11.38,11.36,11.36,2262400.0,9.5679,9.5763,9.5595,9.5595,2262400.0
2010-11-04 15:00:00,11.36,11.38,11.36,11.38,3152800.0,9.5595,9.5763,9.5595,9.5763,3152800.0
2010-11-04 15:05:00,11.38,11.38,11.35,11.36,8346800.0,9.5763,9.5763,9.5511,9.5595,8346800.0
2010-11-04 15:10:00,11.36,11.36,11.35,11.35,7246400.0,9.5595,9.5595,9.5511,9.5511,7246400.0
2010-11-04 15:15:00,11.35,11.35,11.33,11.33,8825600.0,9.5511,9.5511,9.5343,9.5343,8825600.0
2010-11-04 15:20:00,11.33,11.35,11.32,11.34,9326800.0,9.5343,9.5511,9.5259,9.5427,9326800.0
2010-11-04 15:25:00,11.34,11.36,11.33,11.36,8229200.0,9.5427,9.5595,9.5343,9.5595,8229200.0
2010-11-04 15:30:00,11.36,11.36,11.34,11.36,4606000.0,9.5595,9.5595,9.5427,9.5595,4606000.0
2010-11-04 15:35:00,11.36,11.36,11.35,11.35,6367200.0,9.5595,9.5595,9.5511,9.5511,6367200.0
2010-11-04 15:40:00,11.35,11.35,11.34,11.34,6543600.0,9.5511,9.5511,9.5427,9.5427,6543600.0
2010-11-04 15:45:00,11.34,11.35,11.31,11.32,12681200.0,9.5427,9.5511,9.5174,9.5259,12681200.0
2010-11-04 15:50:00,11.32,11.35,11.32,11.35,9884000.0,9.5259,9.5511,9.5259,9.5511,9884000.0
2010-11-04 15:55:00,11.35,11.37,11.34,11.35,18936400.0,9.5511,9.5679,9.5427,9.5511,18936400.0
2010-11-05 09:30:00,11.35,11.39,11.34,11.39,19667200.0,9.5511,9.5848,9.5427,9.5848,19667200.0
2010-11-05 09:35:00,11.39,11.41,11.36,11.39,19961200.0,9.5848,9.6016,9.5595,9.5848,19961200.0
2010-11-05 09:40:00,11.39,11.39,11.34,11.34,10911600.0,9.5848,9.5848,9.5427,9.5427,10911600.0
2010-11-05 09:45:00,11.34,11.37,11.34,11.35,9385600.0,9.5427,9.5679,9.5427,9.5511,9385600.0
2010-11-05 09:50:00,11.35,11.38,11.33,11.37,8811600.0,9.5511,9.5763,9.5343,9.5679,8811600.0
2010-11-05 09:55:00,11.38,11.39,11.36,11.36,8775200.0,9.5763,9.5848,9.5595,9.5595,8775200.0
2010-11-05 10:00:00,11.36,11.38,11.35,11.36,4600400.0,9.5595,9.5763,9.5511,9.5595,4600400.0
2010-11-05 10:05:00,11.36,11.37,11.35,11.37,5401200.0,9.5595,9.5679,9.5511,9.5679,5401200.0
2010-11-05 10:10:00,11.37,11.38,11.36,11.37,7887600.0,9.5679,9.5763,9.5595,9.5679,7887600.0
2010-11-05 10:15:00,11.37,11.37,11.36,11.36,4116000.0,9.5679,9.5679,9.5595,9.5595,4116000.0
2010-11-05 10:20:00,11.36,11.37,11.36,11.36,2643200.0,9.5595,9.5679,9.5595,9.5595,2643200.0
2010-11-05 10:25:00,11.36,11.37,11.35,11.36,3981600.0,9.5595,9.5679,9.5511,9.5595,3981600.0
2010-11-05 10:30:00,11.36,11.37,11.36,11.36,3267600.0,9.5595,9.5679,9.5595,9.5595,3267600.0
2010-11-05 10:35:00,11.36,11.37,11.36,11.37,4816000.0,9.5595,9.5679,9.5595,9.5679,4816000.0
2010-11-05 10:40:00,11.37,11.38,11.36,11.38,4174800.0,9.5679,9.5763,9.5595,9.5763,4174800.0
2010-11-05 10:45:00,11.38,11.4,11.37,11.38,9088800.0,9.5763,9.5932,9.5679,9.5763,9088800.0
2010-11-05 10:50:00,11.38,11.39,11.38,11.38,3365600.0,9.5763,9.5848,9.5763,9.5763,3365600.0
2010-11-05 10:55:00,11.38,11.39,11.36,11.37,3452400.0,9.5763,9.5848,9.5595,9.5679,3452400.0
2010-11-05 11:00:00,11.36,11.37,11.36,11.36,3687600.0,9.5595,9.5679,9.5595,9.5595,3687600.0
2010-11-05 11:05:00,11.36,11.36,11.35,11.36,5339600.0,9.5595,9.5595,9.5511,9.5595,5339600.0
2010-11-05 11:10:00,11.36,11.36,11.35,11.35,2472400.0,9.5595,9.5595,9.5511,9.5511,2472400.0
2010-11-05 11:15:00,11.35,11.37,11.35,11.36,3402000.0,9.5511,9.5679,9.5511,9.5595,3402000.0
2010-11-05 11:20:00,11.36,11.37,11.36,11.36,1430800.0,9.5595,9.5679,9.5595,9.5595,1430800.0
2010-11-05 11:25:00,11.36,11.36,11.35,11.36,2088800.0,9.5595,9.5595,9.5511,9.5595,2088800.0
2010-11-05 11:30:00,11.36,11.37,11.36,11.36,3292800.0,9.5595,9.5679,9.5595,9.5595,3292800.0
2010-11-05 11:35:00,11.36,11.36,11.35,11.35,3917200.0,9.5595,9.5595,9.5511,9.5511,3917200.0
2010-11-05 11:40:00,11.35,11.36,11.35,11.35,2993200.0,9.5511,9.5595,9.5511,9.5511,2993200.0
2010-11-05 11:45:00,11.35,11.36,11.34,11.35,2601200.0,9.5511,9.5595,9.5427,9.5511,2601200.0
2010-11-05 11:50:00,11.35,11.36,11.34,11.35,2718800.0,9.5511,9.5595,9.5427,9.5511,2718800.0
2010-11-05 11:55:00,11.35,11.35,11.34,11.34,3494400.0,9.5511,9.5511,9.5427,9.5427,3494400.0
2010-11-05 12:00:00,11.34,11.35,11.34,11.35,3421600.0,9.5427,9.5511,9.5427,9.5511,3421600.0
2010-11-05 12:05:00,11.35,11.36,11.34,11.36,2581600.0,9.5511,9.5595,9.5427,9.5595,2581600.0
2010-11-05 12:10:00,11.36,11.36,11.35,11.35,1671600.0,9.5595,9.5595,9.5511,9.5511,1671600.0
2010-11-05 12:15:00,11.35,11.36,11.35,11.35,2427600.0,9.5511,9.5595,9.5511,9.5511,2427600.0
2010-11-05 12:20:00,11.35,11.35,11.34,11.35,1696800.0,9.5511,9.5511,9.5427,9.5511,1696800.0
2010-11-05 12:25:00,11.35,11.35,11.34,11.34,1895600.0,9.5511,9.5511,9.5427,9.5427,1895600.0
2010-11-05 12:30:00,11.34,11.36,11.34,11.36,3679200.0,9.5427,9.5595,9.5427,9.5595,3679200.0
2010-11-05 12:35:00,11.36,11.36,11.35,11.36,1741600.0,9.5595,9.5595,9.5511,9.5595,1741600.0
2010-11-05 12:40:00,11.36,11.37,11.35,11.35,1817200.0,9.5595,9.5679,9.5511,9.5511,1817200.0
2010-11-05 12:45:00,11.35,11.36,11.35,11.36,1005200.0,9.5511,9.5595,9.5511,9.5595,1005200.0
2010-11-05 12:50:00,11.36,11.36,11.35,11.36,1327200.0,9.5595,9.5595,9.5511,9.5595,1327200.0
2010-11-05 12:55:00,11.36,11.36,11.36,11.36,711200.0,9.5595,9.5595,9.5595,9.5595,711200.0
2010-11-05 13:00:00,11.36,11.37,11.36,11.37,2206400.0,9.5595,9.5679,9.5595,9.5679,2206400.0
2010-11-05 13:05:00,11.37,11.37,11.36,11.37,2072000.0,9.5679,9.5679,9.5595,9.5679,2072000.0
2010-11-05 13:10:00,11.37,11.38,11.37,11.37,3432800.0,9.5679,9.5763,9.5679,9.5679,3432800.0
2010-11-05 13:15:00,11.37,11.38,11.37,11.38,2172800.0,9.5679,9.5763,9.5679,9.5763,2172800.0
2010-11-05 13:20:00,11.38,11.38,11.37,11.37,1344000.0,9.5763,9.5763,9.5679,9.5679,1344000.0
2010-11-05 13:25:00,11.37,11.38,11.37,11.37,1212400.0,9.5679,9.5763,9.5679,9.5679,1212400.0
2010-11-05 13:30:00,11.37,11.38,11.37,11.37,2296000.0,9.5679,9.5763,9.5679,9.5679,2296000.0
2010-11-05 13:35:00,11.37,11.37,11.37,11.37,1335600.0,9.5679,9.5679,9.5679,9.5679,1335600.0
2010-11-05 13:40:00,11.37,11.37,11.37,11.37,1649200.0,9.5679,9.5679,9.5679,9.5679,1649200.0
2010-11-05 13:45:00,11.37,11.37,11.36,11.36,1246000.0,9.5679,9.5679,9.5595,9.5595,1246000.0
2010-11-05 13:50:00,11.36,11.37,11.36,11.37,2035600.0,9.5595,9.5679,9.5595,9.5679,2035600.0
2010-11-05 13:55:00,11.37,11.37,11.36,11.37,1052800.0,9.5679,9.5679,9.5595,9.5679,1052800.0
2010-11-05 14:00:00,11.37,11.37,11.36,11.36,2206400.0,9.5679,9.5679,9.5595,9.5595,2206400.0
2010-11-05 14:05:00,11.36,11.36,11.36,11.36,2069200.0,9.5595,9.5595,9.5595,9.5595,2069200.0
2010-11-05 14:10:00,11.36,11.36,11.35,11.35,2198000.0,9.5595,9.5595,9.5511,9.5511,2198000.0
2010-11-05 14:15:00,11.35,11.35,11.33,11.33,5877200.0,9.5511,9.5511,9.5343,9.5343,5877200.0
2010-11-05 14:20:00,11.33,11.35,11.33,11.34,3981600.0,9.5343,9.5511,9.5343,9.5427,3981600.0
2010-11-05 14:25:00,11.34,11.34,11.33,11.34,2660000.0,9.5427,9.5427,9.5343,9.5427,2660000.0
2010-11-05 14:30:00,11.34,11.35,11.34,11.35,3099600.0,9.5427,9.5511,9.5427,9.5511,3099600.0
2010-11-05 14:35:00,11.35,11.36,11.35,11.35,2590000.0,9.5511,9.5595,9.5511,9.5511,2590000.0
2010-11-05 14:40:00,11.35,11.36,11.35,11.36,2486400.0,9.5511,9.5595,9.5511,9.5595,2486400.0
2010-11-05 14:45:00,11.36,11.36,11.35,11.36,2004800.0,9.5595,9.5595,9.5511,9.5595,2004800.0
2010-11-05 14:50:00,11.35,11.36,11.35,11.35,1598800.0,9.5511,9.5595,9.5511,9.5511,1598800.0
2010-11-05 14:55:00,11.35,11.36,11.35,11.35,1691200.0,9.5511,9.5595,9.5511,9.5511,1691200.0
2010-11-05 15:00:00,11.35,11.36,11.35,11.35,3155600.0,9.5511,9.5595,9.5511,9.5511,3155600.0
2010-11-05 15:05:00,11.36,11.36,11.35,11.35,2032800.0,9.5595,9.5595,9.5511,9.5511,2032800.0
2010-11-05 15:10:00,11.35,11.36,11.34,11.35,2766400.0,9.5511,9.5595,9.5427,9.5511,2766400.0
2010-11-05 15:15:00,11.34,11.35,11.34,11.35,2158800.0,9.5427,9.5511,9.5427,9.5511,2158800.0
2010-11-05 15:20:00,11.35,11.35,11.34,11.34,2853200.0,9.5511,9.5511,9.5427,9.5427,2853200.0
2010-11-05 15:25:00,11.34,11.35,11.34,11.35,4491200.0,9.5427,9.5511,9.5427,9.5511,4491200.0
2010-11-05 15:30:00,11.35,11.35,11.34,11.35,5020400.0,9.5511,9.5511,9.5427,9.5511,5020400.0
2010-11-05 15:35:00,11.35,11.35,11.33,11.33,5558000.0,9.5511,9.5511,9.5343,9.5343,5558000.0
2010-11-05 15:40:00,11.33,11.33,11.31,11.32,9576000.0,9.5343,9.5343,9.5174,9.5259,9576000.0
2010-11-05 15:45:00,11.32,11.34,11.32,11.34,8257200.0,9.5259,9.5427,9.5259,9.5427,8257200.0
2010-11-05 15:50:00,11.34,11.35,11.34,11.35,7005600.0,9.5427,9.5511,9.5427,9.5511,7005600.0
2010-11-05 15:55:00,11.35,11.35,11.31,11.33,23618000.0,9.5511,9.5511,9.5174,9.5343,23618000.0
2010-11-08 09:30:00,11.34,11.35,11.31,11.34,11216800.0,9.5427,9.5511,9.5174,9.5427,11216800.0
2010-11-08 09:35:00,11.34,11.38,11.34,11.38,12983600.0,9.5427,9.5763,9.5427,9.5763,12983600.0
2010-11-08 09:40:00,11.38,11.4,11.36,11.38,16181200.0,9.5763,9.5932,9.5595,9.5763,16181200.0
2010-11-08 09:45:00,11.38,11.39,11.36,11.37,8820000.0,9.5763,9.5848,9.5595,9.5679,8820000.0
2010-11-08 09:50:00,11.37,11.37,11.35,11.35,7165200.0,9.5679,9.5679,9.5511,9.5511,7165200.0
2010-11-08 09:55:00,11.35,11.36,11.35,11.36,3334800.0,9.5511,9.5595,9.5511,9.5595,3334800.0
2010-11-08 10:00:00,11.36,11.38,11.34,11.37,7005600.0,9.5595,9.5763,9.5427,9.5679,7005600.0
2010-11-08 10:05:00,11.37,11.4,11.37,11.38,7658000.0,9.5679,9.5932,9.5679,9.5763,7658000.0
2010-11-08 10:10:00,11.38,11.39,11.38,11.39,3883600.0,9.5763,9.5848,9.5763,9.5848,3883600.0
2010-11-08 10:15:00,11.39,11.41,11.39,11.4,9791600.0,9.5848,9.6016,9.5848,9.5932,9791600.0
2010-11-08 10:20:00,11.4,11.41,11.39,11.41,6890800.0,9.5932,9.6016,9.5848,9.6016,6890800.0
2010-11-08 10:25:00,11.41,11.41,11.4,11.4,4362400.0,9.6016,9.6016,9.5932,9.5932,4362400.0
2010-11-08 10:30:00,11.4,11.4,11.39,11.39,4200000.0,9.5932,9.5932,9.5848,9.5848,4200000.0
2010-11-08 10:35:00,11.39,11.4,11.39,11.4,3654000.0,9.5848,9.5932,9.5848,9.5932,3654000.0
2010-11-08 10:40:00,11.4,11.4,11.39,11.4,2578800.0,9.5932,9.5932,9.5848,9.5932,2578800.0
2010-11-08 10:45:00,11.4,11.42,11.4,11.41,4799200.0,9.5932,9.61,9.5932,9.6016,4799200.0
2010-11-08 10:50:00,11.41,11.41,11.4,11.4,2881200.0,9.6016,9.6016,9.5932,9.5932,2881200.0
2010-11-08 10:55:00,11.4,11.4,11.39,11.39,3222800.0,9.5932,9.5932,9.5848,9.5848,3222800.0
2010-11-08 11:00:00,11.39,11.4,11.38,11.39,3183600.0,9.5848,9.5932,9.5763,9.5848,3183600.0
2010-11-08 11:05:00,11.39,11.4,11.38,11.39,4180400.0,9.5848,9.5932,9.5763,9.5848,4180400.0
2010-11-08 11:10:00,11.39,11.4,11.38,11.39,2920400.0,9.5848,9.5932,9.5763,9.5848,2920400.0
2010-11-08 11:15:00,11.39,11.39,11.38,11.39,2091600.0,9.5848,9.5848,9.5763,9.5848,2091600.0
2010-11-08 11:20:00,11.39,11.39,11.38,11.39,2038400.0,9.5848,9.5848,9.5763,9.5848,2038400.0
2010-11-08 11:25:00,11.39,11.4,11.39,11.39,2371600.0,9.5848,9.5932,9.5848,9.5848,2371600.0
2010-11-08 11:30:00,11.39,11.4,11.39,11.4,2032800.0,9.5848,9.5932,9.5848,9.5932,2032800.0
2010-11-08 11:35:00,11.4,11.4,11.39,11.39,1526000.0,9.5932,9.5932,9.5848,9.5848,1526000.0
2010-11-08 11:40:00,11.39,11.39,11.38,11.39,859600.0,9.5848,9.5848,9.5763,9.5848,859600.0
2010-11-08 11:45:00,11.39,11.39,11.38,11.39,767200.0,9.5848,9.5848,9.5763,9.5848,767200.0
2010-11-08 11:50:00,11.39,11.39,11.38,11.39,957600.0,9.5848,9.5848,9.5763,9.5848,957600.0
2010-11-08 11:55:00,11.39,11.39,11.38,11.39,1593200.0,9.5848,9.5848,9.5763,9.5848,1593200.0
2010-11-08 12:00:00,11.39,11.39,11.39,11.39,842800.0,9.5848,9.5848,9.5848,9.5848,842800.0
2010-11-08 12:05:00,11.39,11.39,11.38,11.38,1442000.0,9.5848,9.5848,9.5763,9.5763,1442000.0
2010-11-08 12:10:00,11.38,11.39,11.38,11.39,884800.0,9.5763,9.5848,9.5763,9.5848,884800.0
2010-11-08 12:15:00,11.39,11.39,11.39,11.39,1162000.0,9.5848,9.5848,9.5848,9.5848,1162000.0
2010-11-08 12:20:00,11.39,11.4,11.39,11.39,2780400.0,9.5848,9.5932,9.5848,9.5848,2780400.0
2010-11-08 12:25:00,11.39,11.4,11.39,11.4,1786400.0,9.5848,9.5932,9.5848,9.5932,1786400.0
2010-11-08 12:30:00,11.4,11.4,11.39,11.4,1414000.0,9.5932,9.5932,9.5848,9.5932,1414000.0
2010-11-08 12:35:00,11.4,11.4,11.39,11.39,820400.0,9.5932,9.5932,9.5848,9.5848,820400.0
2010-11-08 12:40:00,11.39,11.4,11.39,11.4,1878800.0,9.5848,9.5932,9.5848,9.5932,1878800.0
2010-11-08 12:45:00,11.4,11.4,11.39,11.39,764400.0,9.5932,9.5932,9.5848,9.5848,764400.0
2010-11-08 12:50:00,11.39,11.4,11.39,11.39,1271200.0,9.5848,9.5932,9.5848,9.5848,1271200.0
2010-11-08 12:55:00,11.39,11.4,11.39,11.39,1173200.0,9.5848,9.5932,9.5848,9.5848,1173200.0
2010-11-08 13:00:00,11.39,11.4,11.39,11.39,1134000.0,9.5848,9.5932,9.5848,9.5848,1134000.0
2010-11-08 13:05:00,11.39,11.39,11.39,11.39,574000.0,9.5848,9.5848,9.5848,9.5848,574000.0
2010-11-08 13:10:00,11.39,11.4,11.39,11.39,1724800.0,9.5848,9.5932,9.5848,9.5848,1724800.0
2010-11-08 13:15:00,11.4,11.4,11.39,11.39,1380400.0,9.5932,9.5932,9.5848,9.5848,1380400.0
2010-11-08 13:20:00,11.39,11.4,11.39,11.4,1573600.0,9.5848,9.5932,9.5848,9.5932,1573600.0
2010-11-08 13:25:00,11.4,11.4,11.39,11.39,1702400.0,9.5932,9.5932,9.5848,9.5848,1702400.0
2010-11-08 13:30:00,11.39,11.4,11.39,11.39,1842400.0,9.5848,9.5932,9.5848,9.5848,1842400.0
2010-11-08 13:35:00,11.39,11.4,11.39,11.39,2265200.0,9.5848,9.5932,9.5848,9.5848,2265200.0
2010-11-08 13:40:00,11.39,11.39,11.38,11.38,2167200.0,9.5848,9.5848,9.5763,9.5763,2167200.0
2010-11-08 13:45:00,11.38,11.39,11.38,11.39,957600.0,9.5763,9.5848,9.5763,9.5848,957600.0
2010-11-08 13:50:00,11.39,11.39,11.38,11.39,624400.0,9.5848,9.5848,9.5763,9.5848,624400.0
2010-11-08 13:55:00,11.39,11.39,11.38,11.39,792400.0,9.5848,9.5848,9.5763,9.5848,792400.0
2010-11-08 14:00:00,11.39,11.39,11.39,11.39,1635200.0,9.5848,9.5848,9.5848,9.5848,1635200.0
2010-11-08 14:05:00,11.39,11.4,11.39,11.39,1324400.0,9.5848,9.5932,9.5848,9.5848,1324400.0
2010-11-08 14:10:00,11.39,11.39,11.38,11.39,963200.0,9.5848,9.5848,9.5763,9.5848,963200.0
2010-11-08 14:15:00,11.39,11.39,11.39,11.39,1005200.0,9.5848,9.5848,9.5848,9.5848,1005200.0
2010-11-08 14:20:00,11.39,11.39,11.39,11.39,1206800.0,9.5848,9.5848,9.5848,9.5848,1206800.0
2010-11-08 14:25:00,11.39,11.39,11.39,11.39,1234800.0,9.5848,9.5848,9.5848,9.5848,1234800.0
2010-11-08 14:30:00,11.39,11.39,11.38,11.38,2427600.0,9.5848,9.5848,9.5763,9.5763,2427600.0
2010-11-08 14:35:00,11.38,11.39,11.38,11.39,1467200.0,9.5763,9.5848,9.5763,9.5848,1467200.0
2010-11-08 14:40:00,11.39,11.39,11.38,11.39,862400.0,9.5848,9.5848,9.5763,9.5848,862400.0
2010-11-08 14:45:00,11.38,11.39,11.38,11.38,1075200.0,9.5763,9.5848,9.5763,9.5763,1075200.0
2010-11-08 14:50:00,11.38,11.39,11.38,11.38,879200.0,9.5763,9.5848,9.5763,9.5763,879200.0
2010-11-08 14:55:00,11.39,11.39,11.38,11.38,2690800.0,9.5848,9.5848,9.5763,9.5763,2690800.0
2010-11-08 15:00:00,11.38,11.39,11.38,11.38,1302000.0,9.5763,9.5848,9.5763,9.5763,1302000.0
2010-11-08 15:05:00,11.38,11.39,11.38,11.38,1150800.0,9.5763,9.5848,9.5763,9.5763,1150800.0
2010-11-08 15:10:00,11.38,11.39,11.38,11.38,2301600.0,9.5763,9.5848,9.5763,9.5763,2301600.0
2010-11-08 15:15:00,11.38,11.39,11.38,11.39,1761200.0,9.5763,9.5848,9.5763,9.5848,1761200.0
2010-11-08 15:20:00,11.39,11.4,11.38,11.39,3301200.0,9.5848,9.5932,9.5763,9.5848,3301200.0
2010-11-08 15:25:00,11.39,11.4,11.39,11.39,1968400.0,9.5848,9.5932,9.5848,9.5848,1968400.0
2010-11-08 15:30:00,11.39,11.41,11.39,11.4,5882800.0,9.5848,9.6016,9.5848,9.5932,5882800.0
2010-11-08 15:35:00,11.4,11.41,11.4,11.4,3488800.0,9.5932,9.6016,9.5932,9.5932,3488800.0
2010-11-08 15:40:00,11.4,11.4,11.39,11.4,3175200.0,9.5932,9.5932,9.5848,9.5932,3175200.0
2010-11-08 15:45:00,11.4,11.4,11.39,11.4,3928400.0,9.5932,9.5932,9.5848,9.5932,3928400.0
2010-11-08 15:50:00,11.4,11.4,11.38,11.39,7473200.0,9.5932,9.5932,9.5763,9.5848,7473200.0
2010-11-08 15:55:00,11.39,11.39,11.37,11.39,16066400.0,9.5848,9.5848,9.5679,9.5848,16066400.0
2010-11-09 09:30:00,11.47,11.47,11.44,11.45,19210800.0,9.6521,9.6521,9.6268,9.6352,19210800.0
2010-11-09 09:35:00,11.45,11.46,11.42,11.44,12126800.0,9.6352,9.6437,9.61,9.6268,12126800.0
2010-11-09 09:40:00,11.44,11.46,11.43,11.44,10102400.0,9.6268,9.6437,9.6184,9.6268,10102400.0
2010-11-09 09:45:00,11.44,11.45,11.42,11.44,7758800.0,9.6268,9.6352,9.61,9.6268,7758800.0
2010-11-09 09:50:00,11.44,11.44,11.43,11.44,4015200.0,9.6268,9.6268,9.6184,9.6268,4015200.0
2010-11-09 09:55:00,11.44,11.45,11.43,11.45,4782400.0,9.6268,9.6352,9.6184,9.6352,4782400.0
2010-11-09 10:00:00,11.44,11.46,11.44,11.45,7604800.0,9.6268,9.6437,9.6268,9.6352,7604800.0
2010-11-09 10:05:00,11.45,11.46,11.44,11.45,5801600.0,9.6352,9.6437,9.6268,9.6352,5801600.0
2010-11-09 10:10:00,11.45,11.45,11.44,11.44,3816400.0,9.6352,9.6352,9.6268,9.6268,3816400.0
2010-11-09 10:15:00,11.44,11.45,11.44,11.44,3418800.0,9.6268,9.6352,9.6268,9.6268,3418800.0
2010-11-09 10:20:00,11.44,11.46,11.44,11.46,5199600.0,9.6268,9.6437,9.6268,9.6437,5199600.0
2010-11-09 10:25:00,11.46,11.46,11.45,11.46,5440400.0,9.6437,9.6437,9.6352,9.6437,5440400.0
2010-11-09 10:30:00,11.46,11.46,11.44,11.45,3508400.0,9.6437,9.6437,9.6268,9.6352,3508400.0
2010-11-09 10:35:00,11.45,11.45,11.44,11.45,3427200.0,9.6352,9.6352,9.6268,9.6352,3427200.0
2010-11-09 10:40:00,11.45,11.45,11.44,11.45,2800000.0,9.6352,9.6352,9.6268,9.6352,2800000.0
2010-11-09 10:45:00,11.45,11.46,11.44,11.45,3222800.0,9.6352,9.6437,9.6268,9.6352,3222800.0
2010-11-09 10:50:00,11.45,11.45,11.45,11.45,2391200.0,9.6352,9.6352,9.6352,9.6352,2391200.0
2010-11-09 10:55:00,11.45,11.46,11.45,11.45,1716400.0,9.6352,9.6437,9.6352,9.6352,1716400.0
2010-11-09 11:00:00,11.45,11.46,11.45,11.45,1610000.0,9.6352,9.6437,9.6352,9.6352,1610000.0
2010-11-09 11:05:00,11.45,11.46,11.44,11.44,4104800.0,9.6352,9.6437,9.6268,9.6268,4104800.0
2010-11-09 11:10:00,11.44,11.44,11.43,11.43,4527600.0,9.6268,9.6268,9.6184,9.6184,4527600.0
2010-11-09 11:15:00,11.43,11.44,11.42,11.42,3844400.0,9.6184,9.6268,9.61,9.61,3844400.0
2010-11-09 11:20:00,11.43,11.43,11.4,11.41,7518000.0,9.6184,9.6184,9.5932,9.6016,7518000.0
2010-11-09 11:25:00,11.41,11.42,11.41,11.41,3194800.0,9.6016,9.61,9.6016,9.6016,3194800.0
2010-11-09 11:30:00,11.41,11.42,11.41,11.41,1624000.0,9.6016,9.61,9.6016,9.6016,1624000.0
2010-11-09 11:35:00,11.42,11.42,11.41,11.42,2475200.0,9.61,9.61,9.6016,9.61,2475200.0
2010-11-09 11:40:00,11.42,11.42,11.41,11.42,929600.0,9.61,9.61,9.6016,9.61,929600.0
2010-11-09 11:45:00,11.42,11.42,11.41,11.41,1299200.0,9.61,9.61,9.6016,9.6016,1299200.0
2010-11-09 11:50:00,11.41,11.42,11.41,11.41,1691200.0,9.6016,9.61,9.6016,9.6016,1691200.0
2010-11-09 11:55:00,11.41,11.41,11.38,11.38,7680400.0,9.6016,9.6016,9.5763,9.5763,7680400.0
2010-11-09 12:00:00,11.38,11.4,11.38,11.39,4281200.0,9.5763,9.5932,9.5763,9.5848,4281200.0
2010-11-09 12:05:00,11.39,11.39,11.38,11.39,2254000.0,9.5848,9.5848,9.5763,9.5848,2254000.0
2010-11-09 12:10:00,11.39,11.39,11.39,11.39,3329200.0,9.5848,9.5848,9.5848,9.5848,3329200.0
2010-11-09 12:15:00,11.39,11.39,11.39,11.39,1492400.0,9.5848,9.5848,9.5848,9.5848,1492400.0
2010-11-09 12:20:00,11.39,11.39,11.38,11.38,2536800.0,9.5848,9.5848,9.5763,9.5763,2536800.0
2010-11-09 12:25:00,11.38,11.39,11.38,11.39,2310000.0,9.5763,9.5848,9.5763,9.5848,2310000.0
2010-11-09 12:30:00,11.39,11.4,11.38,11.38,1887200.0,9.5848,9.5932,9.5763,9.5763,1887200.0
2010-11-09 12:35:00,11.39,11.39,11.38,11.39,1209600.0,9.5848,9.5848,9.5763,9.5848,1209600.0
2010-11-09 12:40:00,11.39,11.39,11.38,11.39,1010800.0,9.5848,9.5848,9.5763,9.5848,1010800.0
2010-11-09 12:45:00,11.39,11.39,11.38,11.38,1736000.0,9.5848,9.5848,9.5763,9.5763,1736000.0
2010-11-09 12:50:00,11.38,11.4,11.38,11.39,1803200.0,9.5763,9.5932,9.5763,9.5848,1803200.0
2010-11-09 12:55:00,11.39,11.4,11.38,11.39,1397200.0,9.5848,9.5932,9.5763,9.5848,1397200.0
2010-11-09 13:00:00,11.38,11.4,11.38,11.39,2156000.0,9.5763,9.5932,9.5763,9.5848,2156000.0
2010-11-09 13:05:00,11.39,11.41,11.39,11.4,3976000.0,9.5848,9.6016,9.5848,9.5932,3976000.0
2010-11-09 13:10:00,11.4,11.41,11.4,11.41,2402400.0,9.5932,9.6016,9.5932,9.6016,2402400.0
2010-11-09 13:15:00,11.41,11.41,11.39,11.4,2892400.0,9.6016,9.6016,9.5848,9.5932,2892400.0
2010-11-09 13:20:00,11.39,11.4,11.39,11.4,1761200.0,9.5848,9.5932,9.5848,9.5932,1761200.0
2010-11-09 13:25:00,11.4,11.4,11.38,11.38,3472000.0,9.5932,9.5932,9.5763,9.5763,3472000.0
2010-11-09 13:30:00,11.38,11.39,11.38,11.38,3214400.0,9.5763,9.5848,9.5763,9.5763,3214400.0
2010-11-09 13:35:00,11.38,11.38,11.36,11.36,4188800.0,9.5763,9.5763,9.5595,9.5595,4188800.0
2010-11-09 13:40:00,11.36,11.36,11.32,11.33,10407600.0,9.5595,9.5595,9.5259,9.5343,10407600.0
2010-11-09 13:45:00,11.33,11.33,11.31,11.33,7571200.0,9.5343,9.5343,9.5174,9.5343,7571200.0
2010-11-09 13:50:00,11.33,11.36,11.33,11.35,5054000.0,9.5343,9.5595,9.5343,9.5511,5054000.0
2010-11-09 13:55:00,11.35,11.35,11.34,11.35,3253600.0,9.5511,9.5511,9.5427,9.5511,3253600.0
2010-11-09 14:00:00,11.35,11.35,11.34,11.34,3119200.0,9.5511,9.5511,9.5427,9.5427,3119200.0
2010-11-09 14:05:00,11.34,11.35,11.34,11.34,2553600.0,9.5427,9.5511,9.5427,9.5427,2553600.0
2010-11-09 14:10:00,11.34,11.35,11.34,11.34,2738400.0,9.5427,9.5511,9.5427,9.5427,2738400.0
2010-11-09 14:15:00,11.34,11.36,11.34,11.34,3332000.0,9.5427,9.5595,9.5427,9.5427,3332000.0
2010-11-09 14:20:00,11.34,11.35,11.34,11.34,1394400.0,9.5427,9.5511,9.5427,9.5427,1394400.0
2010-11-09 14:25:00,11.34,11.35,11.34,11.35,1022000.0,9.5427,9.5511,9.5427,9.5511,1022000.0
2010-11-09 14:30:00,11.35,11.36,11.35,11.36,1668800.0,9.5511,9.5595,9.5511,9.5595,1668800.0
2010-11-09 14:35:00,11.36,11.37,11.36,11.37,4177600.0,9.5595,9.5679,9.5595,9.5679,4177600.0
2010-11-09 14:40:00,11.37,11.38,11.36,11.37,2080400.0,9.5679,9.5763,9.5595,9.5679,2080400.0
2010-11-09 14:45:00,11.37,11.37,11.36,11.37,1279600.0,9.5679,9.5679,9.5595,9.5679,1279600.0
2010-11-09 14:50:00,11.37,11.37,11.36,11.36,1548400.0,9.5679,9.5679,9.5595,9.5595,1548400.0
2010-11-09 14:55:00,11.36,11.36,11.35,11.35,2539600.0,9.5595,9.5595,9.5511,9.5511,2539600.0
2010-11-09 15:00:00,11.35,11.36,11.34,11.35,3096800.0,9.5511,9.5595,9.5427,9.5511,3096800.0
2010-11-09 15:05:00,11.35,11.35,11.34,11.34,2234400.0,9.5511,9.5511,9.5427,9.5427,2234400.0
2010-11-09 15:10:00,11.34,11.34,11.33,11.34,4953200.0,9.5427,9.5427,9.5343,9.5427,4953200.0
2010-11-09 15:15:00,11.34,11.35,11.33,11.34,2382800.0,9.5427,9.5511,9.5343,9.5427,2382800.0
2010-11-09 15:20:00,11.34,11.34,11.33,11.33,3774400.0,9.5427,9.5427,9.5343,9.5343,3774400.0
2010-11-09 15:25:00,11.33,11.34,11.33,11.33,4177600.0,9.5343,9.5427,9.5343,9.5343,4177600.0
2010-11-09 15:30:00,11.33,11.34,11.32,11.33,6529600.0,9.5343,9.5427,9.5259,9.5343,6529600.0
2010-11-09 15:35:00,11.33,11.33,11.3,11.31,9357600.0,9.5343,9.5343,9.509,9.5174,9357600.0
2010-11-09 15:40:00,11.31,11.32,11.27,11.29,11401600.0,9.5174,9.5259,9.4838,9.5006,11401600.0
2010-11-09 15:45:00,11.28,11.29,11.23,11.24,15332800.0,9.4922,9.5006,9.4501,9.4585,15332800.0
2010-11-09 15:50:00,11.24,11.26,11.24,11.25,11782400.0,9.4585,9.4754,9.4585,9.4669,11782400.0
2010-11-09 15:55:00,11.25,11.29,11.25,11.29,25242000.0,9.4669,9.5006,9.4669,9.5006,25242000.0
2010-11-10 09:30:00,11.31,11.34,11.26,11.28,18594800.0,9.5174,9.5427,9.4754,9.4922,18594800.0
2010-11-10 09:35:00,11.28,11.28,11.25,11.28,11404400.0,9.4922,9.4922,9.4669,9.4922,11404400.0
2010-11-10 09:40:00,11.28,11.28,11.22,11.26,17584000.0,9.4922,9.4922,9.4417,9.4754,17584000.0
2010-11-10 09:45:00,11.26,11.28,11.25,11.25,6325200.0,9.4754,9.4922,9.4669,9.4669,6325200.0
2010-11-10 09:50:00,11.25,11.27,11.24,11.25,7764400.0,9.4669,9.4838,9.4585,9.4669,7764400.0
2010-11-10 09:55:00,11.25,11.26,11.23,11.26,9525600.0,9.4669,9.4754,9.4501,9.4754,9525600.0
2010-11-10 10:00:00,11.26,11.26,11.24,11.24,6781600.0,9.4754,9.4754,9.4585,9.4585,6781600.0
2010-11-10 10:05:00,11.24,11.24,11.2,11.21,13249600.0,9.4585,9.4585,9.4249,9.4333,13249600.0
2010-11-10 10:10:00,11.21,11.23,11.2,11.23,8394400.0,9.4333,9.4501,9.4249,9.4501,8394400.0
2010-11-10 10:15:00,11.23,11.23,11.22,11.23,4538800.0,9.4501,9.4501,9.4417,9.4501,4538800.0
2010-11-10 10:20:00,11.22,11.23,11.21,11.23,5283600.0,9.4417,9.4501,9.4333,9.4501,5283600.0
2010-11-10 10:25:00,11.23,11.25,11.23,11.23,7506800.0,9.4501,9.4669,9.4501,9.4501,7506800.0
2010-11-10 10:30:00,11.24,11.26,11.23,11.25,4877600.0,9.4585,9.4754,9.4501,9.4669,4877600.0
2010-11-10 10:35:00,11.25,11.26,11.23,11.26,4449200.0,9.4669,9.4754,9.4501,9.4754,4449200.0
2010-11-10 10:40:00,11.26,11.28,11.26,11.26,6916000.0,9.4754,9.4922,9.4754,9.4754,6916000.0
2010-11-10 10:45:00,11.26,11.27,11.26,11.26,3754800.0,9.4754,9.4838,9.4754,9.4754,3754800.0
2010-11-10 10:50:00,11.26,11.27,11.25,11.27,3575600.0,9.4754,9.4838,9.4669,9.4838,3575600.0
2010-11-10 10:55:00,11.27,11.28,11.26,11.28,3724000.0,9.4838,9.4922,9.4754,9.4922,3724000.0
2010-11-10 11:00:00,11.28,11.32,11.28,11.31,11040400.0,9.4922,9.5259,9.4922,9.5174,11040400.0
2010-11-10 11:05:00,11.31,11.31,11.29,11.3,3782800.0,9.5174,9.5174,9.5006,9.509,3782800.0
2010-11-10 11:10:00,11.3,11.31,11.29,11.3,2900800.0,9.509,9.5174,9.5006,9.509,2900800.0
2010-11-10 11:15:00,11.3,11.31,11.29,11.3,2872800.0,9.509,9.5174,9.5006,9.509,2872800.0
2010-11-10 11:20:00,11.3,11.32,11.3,11.31,4079600.0,9.509,9.5259,9.509,9.5174,4079600.0
2010-11-10 11:25:00,11.31,11.33,11.31,11.33,4284000.0,9.5174,9.5343,9.5174,9.5343,4284000.0
2010-11-10 11:30:00,11.33,11.34,11.32,11.32,5272400.0,9.5343,9.5427,9.5259,9.5259,5272400.0
2010-11-10 11:35:00,11.32,11.33,11.31,11.32,3178000.0,9.5259,9.5343,9.5174,9.5259,3178000.0
2010-11-10 11:40:00,11.32,11.32,11.31,11.31,1884400.0,9.5259,9.5259,9.5174,9.5174,1884400.0
2010-11-10 11:45:00,11.31,11.32,11.31,11.32,1702400.0,9.5174,9.5259,9.5174,9.5259,1702400.0
2010-11-10 11:50:00,11.32,11.34,11.32,11.34,5742800.0,9.5259,9.5427,9.5259,9.5427,5742800.0
2010-11-10 11:55:00,11.34,11.36,11.34,11.35,5896800.0,9.5427,9.5595,9.5427,9.5511,5896800.0
2010-11-10 12:00:00,11.35,11.36,11.34,11.35,3284400.0,9.5511,9.5595,9.5427,9.5511,3284400.0
2010-11-10 12:05:00,11.35,11.35,11.34,11.35,3049200.0,9.5511,9.5511,9.5427,9.5511,3049200.0
2010-11-10 12:10:00,11.35,11.35,11.34,11.34,1621200.0,9.5511,9.5511,9.5427,9.5427,1621200.0
2010-11-10 12:15:00,11.35,11.35,11.33,11.33,2828000.0,9.5511,9.5511,9.5343,9.5343,2828000.0
2010-11-10 12:20:00,11.33,11.34,11.32,11.34,2836400.0,9.5343,9.5427,9.5259,9.5427,2836400.0
2010-11-10 12:25:00,11.34,11.34,11.33,11.33,977200.0,9.5427,9.5427,9.5343,9.5343,977200.0
2010-11-10 12:30:00,11.33,11.34,11.33,11.34,1934800.0,9.5343,9.5427,9.5343,9.5427,1934800.0
2010-11-10 12:35:00,11.34,11.34,11.33,11.34,1570800.0,9.5427,9.5427,9.5343,9.5427,1570800.0
2010-11-10 12:40:00,11.34,11.34,11.33,11.33,1862000.0,9.5427,9.5427,9.5343,9.5343,1862000.0
2010-11-10 12:45:00,11.33,11.34,11.33,11.34,1696800.0,9.5343,9.5427,9.5343,9.5427,1696800.0
2010-11-10 12:50:00,11.34,11.35,11.33,11.35,2301600.0,9.5427,9.5511,9.5343,9.5511,2301600.0
2010-11-10 12:55:00,11.35,11.35,11.34,11.34,1814400.0,9.5511,9.5511,9.5427,9.5427,1814400.0
2010-11-10 13:00:00,11.34,11.34,11.31,11.33,5096000.0,9.5427,9.5427,9.5174,9.5343,5096000.0
2010-11-10 13:05:00,11.33,11.34,11.32,11.34,3889200.0,9.5343,9.5427,9.5259,9.5427,3889200.0
2010-11-10 13:10:00,11.34,11.35,11.33,11.34,2063600.0,9.5427,9.5511,9.5343,9.5427,2063600.0
2010-11-10 13:15:00,11.33,11.36,11.32,11.36,6759200.0,9.5343,9.5595,9.5259,9.5595,6759200.0
2010-11-10 13:20:00,11.36,11.36,11.34,11.35,4499600.0,9.5595,9.5595,9.5427,9.5511,4499600.0
2010-11-10 13:25:00,11.35,11.36,11.35,11.35,1923600.0,9.5511,9.5595,9.5511,9.5511,1923600.0
2010-11-10 13:30:00,11.35,11.36,11.34,11.35,2486400.0,9.5511,9.5595,9.5427,9.5511,2486400.0
2010-11-10 13:35:00,11.35,11.35,11.34,11.35,1486800.0,9.5511,9.5511,9.5427,9.5511,1486800.0
2010-11-10 13:40:00,11.35,11.35,11.34,11.34,2651600.0,9.5511,9.5511,9.5427,9.5427,2651600.0
2010-11-10 13:45:00,11.34,11.35,11.34,11.34,2416400.0,9.5427,9.5511,9.5427,9.5427,2416400.0
2010-11-10 13:50:00,11.34,11.34,11.33,11.33,2329600.0,9.5427,9.5427,9.5343,9.5343,2329600.0
2010-11-10 13:55:00,11.33,11.35,11.33,11.34,4947600.0,9.5343,9.5511,9.5343,9.5427,4947600.0
2010-11-10 14:00:00,11.34,11.37,11.34,11.37,6515600.0,9.5427,9.5679,9.5427,9.5679,6515600.0
2010-11-10 14:05:00,11.37,11.38,11.36,11.37,8635200.0,9.5679,9.5763,9.5595,9.5679,8635200.0
2010-11-10 14:10:00,11.37,11.38,11.37,11.38,5947200.0,9.5679,9.5763,9.5679,9.5763,5947200.0
2010-11-10 14:15:00,11.38,11.38,11.36,11.37,2312800.0,9.5763,9.5763,9.5595,9.5679,2312800.0
2010-11-10 14:20:00,11.37,11.38,11.36,11.37,3556000.0,9.5679,9.5763,9.5595,9.5679,3556000.0
2010-11-10 14:25:00,11.37,11.38,11.36,11.38,3208800.0,9.5679,9.5763,9.5595,9.5763,3208800.0
2010-11-10 14:30:00,11.38,11.38,11.37,11.37,2646000.0,9.5763,9.5763,9.5679,9.5679,2646000.0
2010-11-10 14:35:00,11.37,11.38,11.36,11.37,2581600.0,9.5679,9.5763,9.5595,9.5679,2581600.0
2010-11-10 14:40:00,11.37,11.37,11.36,11.37,2937200.0,9.5679,9.5679,9.5595,9.5679,2937200.0
2010-11-10 14:45:00,11.37,11.37,11.36,11.36,1733200.0,9.5679,9.5679,9.5595,9.5595,1733200.0
2010-11-10 14:50:00,11.36,11.37,11.36,11.37,2368800.0,9.5595,9.5679,9.5595,9.5679,2368800.0
2010-11-10 14:55:00,11.36,11.37,11.36,11.37,1778000.0,9.5595,9.5679,9.5595,9.5679,1778000.0
2010-11-10 15:00:00,11.37,11.37,11.36,11.36,3533600.0,9.5679,9.5679,9.5595,9.5595,3533600.0
2010-11-10 15:05:00,11.36,11.37,11.34,11.35,5062400.0,9.5595,9.5679,9.5427,9.5511,5062400.0
2010-11-10 15:10:00,11.35,11.36,11.34,11.36,3469200.0,9.5511,9.5595,9.5427,9.5595,3469200.0
2010-11-10 15:15:00,11.36,11.36,11.34,11.35,2931600.0,9.5595,9.5595,9.5427,9.5511,2931600.0
2010-11-10 15:20:00,11.35,11.36,11.34,11.36,2343600.0,9.5511,9.5595,9.5427,9.5595,2343600.0
2010-11-10 15:25:00,11.36,11.37,11.36,11.36,3066000.0,9.5595,9.5679,9.5595,9.5595,3066000.0
2010-11-10 15:30:00,11.36,11.37,11.36,11.37,4040400.0,9.5595,9.5679,9.5595,9.5679,4040400.0
2010-11-10 15:35:00,11.37,11.37,11.35,11.35,3430000.0,9.5679,9.5679,9.5511,9.5511,3430000.0
2010-11-10 15:40:00,11.35,11.36,11.35,11.35,2749600.0,9.5511,9.5595,9.5511,9.5511,2749600.0
2010-11-10 15:45:00,11.35,11.36,11.35,11.35,3256400.0,9.5511,9.5595,9.5511,9.5511,3256400.0
2010-11-10 15:50:00,11.35,11.36,11.35,11.35,4544400.0,9.5511,9.5595,9.5511,9.5511,4544400.0
2010-11-10 15:55:00,11.35,11.36,11.34,11.36,9522800.0,9.5511,9.5595,9.5427,9.5595,9522800.0
2010-11-11 09:30:00,11.25,11.27,11.22,11.25,21420000.0,9.4669,9.4838,9.4417,9.4669,21420000.0
2010-11-11 09:35:00,11.25,11.27,11.25,11.27,13804000.0,9.4669,9.4838,9.4669,9.4838,13804000.0
2010-11-11 09:40:00,11.27,11.3,11.26,11.28,13734000.0,9.4838,9.509,9.4754,9.4922,13734000.0
2010-11-11 09:45:00,11.28,11.3,11.27,11.28,9744000.0,9.4922,9.509,9.4838,9.4922,9744000.0
2010-11-11 09:50:00,11.28,11.32,11.28,11.31,9254000.0,9.4922,9.5259,9.4922,9.5174,9254000.0
2010-11-11 09:55:00,11.31,11.33,11.31,11.31,9284800.0,9.5174,9.5343,9.5174,9.5174,9284800.0
2010-11-11 10:00:00,11.31,11.32,11.29,11.3,7526400.0,9.5174,9.5259,9.5006,9.509,7526400.0
2010-11-11 10:05:00,11.3,11.34,11.3,11.34,8772400.0,9.509,9.5427,9.509,9.5427,8772400.0
2010-11-11 10:10:00,11.34,11.36,11.33,11.35,9800000.0,9.5427,9.5595,9.5343,9.5511,9800000.0
2010-11-11 10:15:00,11.35,11.36,11.34,11.36,6773200.0,9.5511,9.5595,9.5427,9.5595,6773200.0
2010-11-11 10:20:00,11.36,11.37,11.35,11.35,7616000.0,9.5595,9.5679,9.5511,9.5511,7616000.0
2010-11-11 10:25:00,11.35,11.36,11.34,11.35,5474000.0,9.5511,9.5595,9.5427,9.5511,5474000.0
2010-11-11 10:30:00,11.35,11.35,11.34,11.35,4670400.0,9.5511,9.5511,9.5427,9.5511,4670400.0
2010-11-11 10:35:00,11.35,11.35,11.32,11.33,4816000.0,9.5511,9.5511,9.5259,9.5343,4816000.0
2010-11-11 10:40:00,11.33,11.34,11.32,11.32,4530400.0,9.5343,9.5427,9.5259,9.5259,4530400.0
2010-11-11 10:45:00,11.32,11.33,11.31,11.32,4404400.0,9.5259,9.5343,9.5174,9.5259,4404400.0
2010-11-11 10:50:00,11.32,11.33,11.31,11.32,3962000.0,9.5259,9.5343,9.5174,9.5259,3962000.0
2010-11-11 10:55:00,11.32,11.35,11.32,11.35,4995200.0,9.5259,9.5511,9.5259,9.5511,4995200.0
2010-11-11 11:00:00,11.35,11.35,11.34,11.34,1864800.0,9.5511,9.5511,9.5427,9.5427,1864800.0
2010-11-11 11:05:00,11.34,11.34,11.31,11.31,4242000.0,9.5427,9.5427,9.5174,9.5174,4242000.0
2010-11-11 11:10:00,11.31,11.33,11.31,11.33,2296000.0,9.5174,9.5343,9.5174,9.5343,2296000.0
2010-11-11 11:15:00,11.33,11.34,11.32,11.33,2296000.0,9.5343,9.5427,9.5259,9.5343,2296000.0
2010-11-11 11:20:00,11.34,11.34,11.31,11.31,2682400.0,9.5427,9.5427,9.5174,9.5174,2682400.0
2010-11-11 11:25:00,11.32,11.32,11.3,11.3,4768400.0,9.5259,9.5259,9.509,9.509,4768400.0
2010-11-11 11:30:00,11.3,11.33,11.3,11.32,4289600.0,9.509,9.5343,9.509,9.5259,4289600.0
2010-11-11 11:35:00,11.32,11.33,11.31,11.32,2147600.0,9.5259,9.5343,9.5174,9.5259,2147600.0
2010-11-11 11:40:00,11.32,11.33,11.31,11.32,2158800.0,9.5259,9.5343,9.5174,9.5259,2158800.0
2010-11-11 11:45:00,11.32,11.34,11.31,11.34,3136000.0,9.5259,9.5427,9.5174,9.5427,3136000.0
2010-11-11 11:50:00,11.34,11.35,11.33,11.34,3693200.0,9.5427,9.5511,9.5343,9.5427,3693200.0
2010-11-11 11:55:00,11.34,11.35,11.33,11.34,1668800.0,9.5427,9.5511,9.5343,9.5427,1668800.0
2010-11-11 12:00:00,11.34,11.34,11.33,11.34,1492400.0,9.5427,9.5427,9.5343,9.5427,1492400.0
2010-11-11 12:05:00,11.34,11.36,11.34,11.34,4320400.0,9.5427,9.5595,9.5427,9.5427,4320400.0
2010-11-11 12:10:00,11.34,11.36,11.34,11.35,3360000.0,9.5427,9.5595,9.5427,9.5511,3360000.0
2010-11-11 12:15:00,11.35,11.36,11.35,11.35,3049200.0,9.5511,9.5595,9.5511,9.5511,3049200.0
2010-11-11 12:20:00,11.35,11.36,11.35,11.36,1724800.0,9.5511,9.5595,9.5511,9.5595,1724800.0
2010-11-11 12:25:00,11.36,11.36,11.35,11.35,1556800.0,9.5595,9.5595,9.5511,9.5511,1556800.0
2010-11-11 12:30:00,11.35,11.36,11.35,11.35,2413600.0,9.5511,9.5595,9.5511,9.5511,2413600.0
2010-11-11 12:35:00,11.35,11.35,11.34,11.34,2674000.0,9.5511,9.5511,9.5427,9.5427,2674000.0
2010-11-11 12:40:00,11.34,11.35,11.34,11.34,1738800.0,9.5427,9.5511,9.5427,9.5427,1738800.0
2010-11-11 12:45:00,11.34,11.34,11.33,11.33,2175600.0,9.5427,9.5427,9.5343,9.5343,2175600.0
2010-11-11 12:50:00,11.33,11.33,11.32,11.33,2940000.0,9.5343,9.5343,9.5259,9.5343,2940000.0
2010-11-11 12:55:00,11.33,11.33,11.32,11.33,1806000.0,9.5343,9.5343,9.5259,9.5343,1806000.0
2010-11-11 13:00:00,11.33,11.33,11.31,11.32,2668400.0,9.5343,9.5343,9.5174,9.5259,2668400.0
2010-11-11 13:05:00,11.32,11.32,11.3,11.31,3452400.0,9.5259,9.5259,9.509,9.5174,3452400.0
2010-11-11 13:10:00,11.3,11.32,11.3,11.31,2632000.0,9.509,9.5259,9.509,9.5174,2632000.0
2010-11-11 13:15:00,11.31,11.33,11.31,11.32,3015600.0,9.5174,9.5343,9.5174,9.5259,3015600.0
2010-11-11 13:20:00,11.32,11.33,11.32,11.32,1696800.0,9.5259,9.5343,9.5259,9.5259,1696800.0
2010-11-11 13:25:00,11.32,11.33,11.32,11.32,1587600.0,9.5259,9.5343,9.5259,9.5259,1587600.0
2010-11-11 13:30:00,11.32,11.32,11.31,11.32,2724400.0,9.5259,9.5259,9.5174,9.5259,2724400.0
2010-11-11 13:35:00,11.32,11.34,11.32,11.34,3346000.0,9.5259,9.5427,9.5259,9.5427,3346000.0
2010-11-11 13:40:00,11.34,11.36,11.34,11.35,4337200.0,9.5427,9.5595,9.5427,9.5511,4337200.0
2010-11-11 13:45:00,11.35,11.35,11.35,11.35,2105600.0,9.5511,9.5511,9.5511,9.5511,2105600.0
2010-11-11 13:50:00,11.35,11.36,11.34,11.35,2433200.0,9.5511,9.5595,9.5427,9.5511,2433200.0
2010-11-11 13:55:00,11.35,11.35,11.35,11.35,1579200.0,9.5511,9.5511,9.5511,9.5511,1579200.0
2010-11-11 14:00:00,11.35,11.35,11.33,11.34,2242800.0,9.5511,9.5511,9.5343,9.5427,2242800.0
2010-11-11 14:05:00,11.34,11.34,11.34,11.34,1159200.0,9.5427,9.5427,9.5427,9.5427,1159200.0
2010-11-11 14:10:00,11.34,11.35,11.34,11.35,2511600.0,9.5427,9.5511,9.5427,9.5511,2511600.0
2010-11-11 14:15:00,11.35,11.36,11.35,11.35,3127600.0,9.5511,9.5595,9.5511,9.5511,3127600.0
2010-11-11 14:20:00,11.35,11.36,11.34,11.34,2217600.0,9.5511,9.5595,9.5427,9.5427,2217600.0
2010-11-11 14:25:00,11.34,11.35,11.34,11.34,1262800.0,9.5427,9.5511,9.5427,9.5427,1262800.0
2010-11-11 14:30:00,11.34,11.36,11.34,11.36,2797200.0,9.5427,9.5595,9.5427,9.5595,2797200.0
2010-11-11 14:35:00,11.36,11.36,11.33,11.33,3612000.0,9.5595,9.5595,9.5343,9.5343,3612000.0
2010-11-11 14:40:00,11.33,11.34,11.33,11.33,2590000.0,9.5343,9.5427,9.5343,9.5343,2590000.0
2010-11-11 14:45:00,11.33,11.34,11.32,11.33,3113600.0,9.5343,9.5427,9.5259,9.5343,3113600.0
2010-11-11 14:50:00,11.33,11.33,11.32,11.32,2772000.0,9.5343,9.5343,9.5259,9.5259,2772000.0
2010-11-11 14:55:00,11.32,11.33,11.32,11.33,1786400.0,9.5259,9.5343,9.5259,9.5343,1786400.0
2010-11-11 15:00:00,11.33,11.33,11.31,11.31,3757600.0,9.5343,9.5343,9.5174,9.5174,3757600.0
2010-11-11 15:05:00,11.31,11.32,11.31,11.32,3116400.0,9.5174,9.5259,9.5174,9.5259,3116400.0
2010-11-11 15:10:00,11.32,11.33,11.32,11.32,2377200.0,9.5259,9.5343,9.5259,9.5259,2377200.0
2010-11-11 15:15:00,11.32,11.33,11.32,11.32,2805600.0,9.5259,9.5343,9.5259,9.5259,2805600.0
2010-11-11 15:20:00,11.32,11.33,11.31,11.31,4272800.0,9.5259,9.5343,9.5174,9.5174,4272800.0
2010-11-11 15:25:00,11.31,11.32,11.31,11.32,3404800.0,9.5174,9.5259,9.5174,9.5259,3404800.0
2010-11-11 15:30:00,11.32,11.32,11.29,11.3,6717200.0,9.5259,9.5259,9.5006,9.509,6717200.0
2010-11-11 15:35:00,11.31,11.31,11.29,11.3,4488400.0,9.5174,9.5174,9.5006,9.509,4488400.0
2010-11-11 15:40:00,11.3,11.31,11.29,11.3,4530400.0,9.509,9.5174,9.5006,9.509,4530400.0
2010-11-11 15:45:00,11.3,11.31,11.3,11.3,5910800.0,9.509,9.5174,9.509,9.509,5910800.0
2010-11-11 15:50:00,11.3,11.31,11.29,11.29,5591600.0,9.509,9.5174,9.5006,9.5006,5591600.0
2010-11-11 15:55:00,11.29,11.31,11.29,11.31,13479200.0,9.5006,9.5174,9.5006,9.5174,13479200.0
2010-11-12 09:30:00,11.29,11.3,11.27,11.28,13339200.0,9.5006,9.509,9.4838,9.4922,13339200.0
2010-11-12 09:35:00,11.28,11.28,11.25,11.26,12149200.0,9.4922,9.4922,9.4669,9.4754,12149200.0
2010-11-12 09:40:00,11.26,11.27,11.25,11.26,8467200.0,9.4754,9.4838,9.4669,9.4754,8467200.0
2010-11-12 09:45:00,11.26,11.28,11.26,11.27,7554400.0,9.4754,9.4922,9.4754,9.4838,7554400.0
2010-11-12 09:50:00,11.27,11.29,11.27,11.29,6423200.0,9.4838,9.5006,9.4838,9.5006,6423200.0
2010-11-12 09:55:00,11.29,11.3,11.27,11.28,7565600.0,9.5006,9.509,9.4838,9.4922,7565600.0
2010-11-12 10:00:00,11.28,11.29,11.27,11.27,4746000.0,9.4922,9.5006,9.4838,9.4838,4746000.0
2010-11-12 10:05:00,11.27,11.27,11.24,11.26,9430400.0,9.4838,9.4838,9.4585,9.4754,9430400.0
2010-11-12 10:10:00,11.26,11.26,11.24,11.25,6070400.0,9.4754,9.4754,9.4585,9.4669,6070400.0
2010-11-12 10:15:00,11.25,11.27,11.24,11.26,5947200.0,9.4669,9.4838,9.4585,9.4754,5947200.0
2010-11-12 10:20:00,11.26,11.26,11.25,11.25,5107200.0,9.4754,9.4754,9.4669,9.4669,5107200.0
2010-11-12 10:25:00,11.25,11.25,11.23,11.25,6000400.0,9.4669,9.4669,9.4501,9.4669,6000400.0
2010-11-12 10:30:00,11.25,11.25,11.23,11.24,7582400.0,9.4669,9.4669,9.4501,9.4585,7582400.0
2010-11-12 10:35:00,11.24,11.25,11.22,11.22,8834000.0,9.4585,9.4669,9.4417,9.4417,8834000.0
2010-11-12 10:40:00,11.22,11.22,11.19,11.2,11715200.0,9.4417,9.4417,9.4165,9.4249,11715200.0
2010-11-12 10:45:00,11.2,11.21,11.19,11.19,7616000.0,9.4249,9.4333,9.4165,9.4165,7616000.0
2010-11-12 10:50:00,11.19,11.19,11.15,11.15,12583200.0,9.4165,9.4165,9.3828,9.3828,12583200.0
2010-11-12 10:55:00,11.15,11.16,11.13,11.14,16010400.0,9.3828,9.3912,9.366,9.3744,16010400.0
2010-11-12 11:00:00,11.15,11.17,11.13,11.17,10318000.0,9.3828,9.3996,9.366,9.3996,10318000.0
2010-11-12 11:05:00,11.17,11.18,11.15,11.15,10147200.0,9.3996,9.408,9.3828,9.3828,10147200.0
2010-11-12 11:10:00,11.15,11.17,11.15,11.17,5773600.0,9.3828,9.3996,9.3828,9.3996,5773600.0
2010-11-12 11:15:00,11.16,11.17,11.15,11.16,4754400.0,9.3912,9.3996,9.3828,9.3912,4754400.0
2010-11-12 11:20:00,11.16,11.17,11.16,11.16,5300400.0,9.3912,9.3996,9.3912,9.3912,5300400.0
2010-11-12 11:25:00,11.16,11.18,11.16,11.16,11538800.0,9.3912,9.408,9.3912,9.3912,11538800.0
2010-11-12 11:30:00,11.16,11.17,11.15,11.16,4166400.0,9.3912,9.3996,9.3828,9.3912,4166400.0
2010-11-12 11:35:00,11.16,11.16,11.14,11.15,5714800.0,9.3912,9.3912,9.3744,9.3828,5714800.0
2010-11-12 11:40:00,11.15,11.16,11.15,11.16,2833600.0,9.3828,9.3912,9.3828,9.3912,2833600.0
2010-11-12 11:45:00,11.16,11.17,11.14,11.14,4298000.0,9.3912,9.3996,9.3744,9.3744,4298000.0
2010-11-12 11:50:00,11.14,11.14,11.09,11.11,13028400.0,9.3744,9.3744,9.3323,9.3491,13028400.0
2010-11-12 11:55:00,11.11,11.13,11.1,11.12,7520800.0,9.3491,9.366,9.3407,9.3576,7520800.0
2010-11-12 12:00:00,11.12,11.14,11.11,11.14,5401200.0,9.3576,9.3744,9.3491,9.3744,5401200.0
2010-11-12 12:05:00,11.14,11.14,11.12,11.13,3460800.0,9.3744,9.3744,9.3576,9.366,3460800.0
2010-11-12 12:10:00,11.13,11.13,11.11,11.11,4950400.0,9.366,9.366,9.3491,9.3491,4950400.0
2010-11-12 12:15:00,11.11,11.12,11.07,11.07,11345600.0,9.3491,9.3576,9.3155,9.3155,11345600.0
2010-11-12 12:20:00,11.07,11.08,11.02,11.02,22388800.0,9.3155,9.3239,9.2734,9.2734,22388800.0
2010-11-12 12:25:00,11.02,11.03,10.92,10.92,28207200.0,9.2734,9.2818,9.1893,9.1893,28207200.0
2010-11-12 12:30:00,10.92,10.99,10.92,10.92,23816800.0,9.1893,9.2482,9.1893,9.1893,23816800.0
2010-11-12 12:35:00,10.92,10.94,10.84,10.94,31382400.0,9.1893,9.2061,9.1219,9.2061,31382400.0
2010-11-12 12:40:00,10.94,10.97,10.92,10.96,18900000.0,9.2061,9.2313,9.1893,9.2229,18900000.0
2010-11-12 12:45:00,10.96,10.97,10.92,10.95,13036800.0,9.2229,9.2313,9.1893,9.2145,13036800.0
2010-11-12 12:50:00,10.96,10.96,10.92,10.95,11636800.0,9.2229,9.2229,9.1893,9.2145,11636800.0
2010-11-12 12:55:00,10.95,10.97,10.94,10.95,9772000.0,9.2145,9.2313,9.2061,9.2145,9772000.0
2010-11-12 13:00:00,10.95,10.96,10.93,10.96,8464400.0,9.2145,9.2229,9.1977,9.2229,8464400.0
2010-11-12 13:05:00,10.96,10.97,10.94,10.95,8125600.0,9.2229,9.2313,9.2061,9.2145,8125600.0
2010-11-12 13:10:00,10.95,11.0,10.95,11.0,8313200.0,9.2145,9.2566,9.2145,9.2566,8313200.0
2010-11-12 13:15:00,11.0,11.04,11.0,11.02,17847200.0,9.2566,9.2902,9.2566,9.2734,17847200.0
2010-11-12 13:20:00,11.01,11.03,11.0,11.02,7834400.0,9.265,9.2818,9.2566,9.2734,7834400.0
2010-11-12 13:25:00,11.02,11.07,11.02,11.05,12521600.0,9.2734,9.3155,9.2734,9.2986,12521600.0
2010-11-12 13:30:00,11.05,11.06,11.04,11.05,7837200.0,9.2986,9.3071,9.2902,9.2986,7837200.0
2010-11-12 13:35:00,11.05,11.06,11.04,11.04,7100800.0,9.2986,9.3071,9.2902,9.2902,7100800.0
2010-11-12 13:40:00,11.04,11.06,11.03,11.05,6364400.0,9.2902,9.3071,9.2818,9.2986,6364400.0
2010-11-12 13:45:00,11.05,11.05,11.02,11.04,7422800.0,9.2986,9.2986,9.2734,9.2902,7422800.0
2010-11-12 13:50:00,11.04,11.05,11.03,11.03,3318000.0,9.2902,9.2986,9.2818,9.2818,3318000.0
2010-11-12 13:55:00,11.03,11.04,10.99,11.0,8635200.0,9.2818,9.2902,9.2482,9.2566,8635200.0
2010-11-12 14:00:00,11.0,11.01,10.98,10.99,6874000.0,9.2566,9.265,9.2397,9.2482,6874000.0
2010-11-12 14:05:00,10.99,11.0,10.98,10.99,5062400.0,9.2482,9.2566,9.2397,9.2482,5062400.0
2010-11-12 14:10:00,10.99,11.0,10.98,10.99,5317200.0,9.2482,9.2566,9.2397,9.2482,5317200.0
2010-11-12 14:15:00,10.99,11.03,10.99,11.03,9665600.0,9.2482,9.2818,9.2482,9.2818,9665600.0
2010-11-12 14:20:00,11.03,11.04,11.02,11.02,7450800.0,9.2818,9.2902,9.2734,9.2734,7450800.0
2010-11-12 14:25:00,11.02,11.03,11.0,11.01,6549200.0,9.2734,9.2818,9.2566,9.265,6549200.0
2010-11-12 14:30:00,11.01,11.05,11.01,11.04,9321200.0,9.265,9.2986,9.265,9.2902,9321200.0
2010-11-12 14:35:00,11.04,11.08,11.03,11.06,12583200.0,9.2902,9.3239,9.2818,9.3071,12583200.0
2010-11-12 14:40:00,11.06,11.08,11.06,11.07,7520800.0,9.3071,9.3239,9.3071,9.3155,7520800.0
2010-11-12 14:45:00,11.06,11.09,11.06,11.09,10178000.0,9.3071,9.3323,9.3071,9.3323,10178000.0
2010-11-12 14:50:00,11.09,11.1,11.08,11.09,7946400.0,9.3323,9.3407,9.3239,9.3323,7946400.0
2010-11-12 14:55:00,11.09,11.09,11.07,11.07,6216000.0,9.3323,9.3323,9.3155,9.3155,6216000.0
2010-11-12 15:00:00,11.07,11.1,11.06,11.09,8134000.0,9.3155,9.3407,9.3071,9.3323,8134000.0
2010-11-12 15:05:00,11.09,11.1,11.08,11.09,8089200.0,9.3323,9.3407,9.3239,9.3323,8089200.0
2010-11-12 15:10:00,11.09,11.1,11.07,11.08,7599200.0,9.3323,9.3407,9.3155,9.3239,7599200.0
2010-11-12 15:15:00,11.08,11.1,11.07,11.1,8414000.0,9.3239,9.3407,9.3155,9.3407,8414000.0
2010-11-12 15:20:00,11.1,11.1,11.06,11.07,9511600.0,9.3407,9.3407,9.3071,9.3155,9511600.0
2010-11-12 15:25:00,11.08,11.08,11.04,11.06,9284800.0,9.3239,9.3239,9.2902,9.3071,9284800.0
2010-11-12 15:30:00,11.06,11.07,11.05,11.06,6216000.0,9.3071,9.3155,9.2986,9.3071,6216000.0
2010-11-12 15:35:00,11.06,11.07,11.04,11.05,7386400.0,9.3071,9.3155,9.2902,9.2986,7386400.0
2010-11-12 15:40:00,11.05,11.06,11.04,11.04,9620800.0,9.2986,9.3071,9.2902,9.2902,9620800.0
2010-11-12 15:45:00,11.04,11.05,11.01,11.04,15596000.0,9.2902,9.2986,9.265,9.2902,15596000.0
2010-11-12 15:50:00,11.04,11.04,11.01,11.01,11622800.0,9.2902,9.2902,9.265,9.265,11622800.0
2010-11-12 15:55:00,11.01,11.03,11.0,11.0,31906000.0,9.265,9.2818,9.2566,9.2566,31906000.0
2010-11-15 09:30:00,11.02,11.07,11.01,11.05,19518800.0,9.2734,9.3155,9.265,9.2986,19518800.0
2010-11-15 09:35:00,11.05,11.09,11.04,11.09,14120400.0,9.2986,9.3323,9.2902,9.3323,14120400.0
2010-11-15 09:40:00,11.09,11.09,11.07,11.07,9228800.0,9.3323,9.3323,9.3155,9.3155,9228800.0
2010-11-15 09:45:00,11.07,11.07,11.03,11.03,8372000.0,9.3155,9.3155,9.2818,9.2818,8372000.0
2010-11-15 09:50:00,11.03,11.04,11.0,11.0,13949600.0,9.2818,9.2902,9.2566,9.2566,13949600.0
2010-11-15 09:55:00,11.0,11.03,11.0,11.01,7602000.0,9.2566,9.2818,9.2566,9.265,7602000.0
2010-11-15 10:00:00,11.01,11.01,10.96,10.98,13560400.0,9.265,9.265,9.2229,9.2397,13560400.0
2010-11-15 10:05:00,10.98,10.98,10.94,10.95,10449600.0,9.2397,9.2397,9.2061,9.2145,10449600.0
2010-11-15 10:10:00,10.95,10.99,10.95,10.99,7996800.0,9.2145,9.2482,9.2145,9.2482,7996800.0
2010-11-15 10:15:00,10.99,11.02,10.98,11.01,8478400.0,9.2482,9.2734,9.2397,9.265,8478400.0
2010-11-15 10:20:00,11.02,11.02,10.99,11.02,7607600.0,9.2734,9.2734,9.2482,9.2734,7607600.0
2010-11-15 10:25:00,11.02,11.05,11.02,11.03,11566800.0,9.2734,9.2986,9.2734,9.2818,11566800.0
2010-11-15 10:30:00,11.03,11.05,11.02,11.02,6160000.0,9.2818,9.2986,9.2734,9.2734,6160000.0
2010-11-15 10:35:00,11.02,11.05,11.01,11.05,5608400.0,9.2734,9.2986,9.265,9.2986,5608400.0
2010-11-15 10:40:00,11.05,11.06,11.04,11.05,5084800.0,9.2986,9.3071,9.2902,9.2986,5084800.0
2010-11-15 10:45:00,11.04,11.05,11.04,11.04,3421600.0,9.2902,9.2986,9.2902,9.2902,3421600.0
2010-11-15 10:50:00,11.04,11.05,11.02,11.03,4961600.0,9.2902,9.2986,9.2734,9.2818,4961600.0
2010-11-15 10:55:00,11.03,11.05,11.03,11.04,6392400.0,9.2818,9.2986,9.2818,9.2902,6392400.0
2010-11-15 11:00:00,11.04,11.06,11.03,11.03,6566000.0,9.2902,9.3071,9.2818,9.2818,6566000.0
2010-11-15 11:05:00,11.03,11.03,10.98,11.0,7481600.0,9.2818,9.2818,9.2397,9.2566,7481600.0
2010-11-15 11:10:00,11.0,11.02,11.0,11.0,4852400.0,9.2566,9.2734,9.2566,9.2566,4852400.0
2010-11-15 11:15:00,11.0,11.01,11.0,11.01,3432800.0,9.2566,9.265,9.2566,9.265,3432800.0
2010-11-15 11:20:00,11.01,11.02,10.99,10.99,3822000.0,9.265,9.2734,9.2482,9.2482,3822000.0
2010-11-15 11:25:00,10.99,11.0,10.98,10.98,4096400.0,9.2482,9.2566,9.2397,9.2397,4096400.0
2010-11-15 11:30:00,10.98,11.01,10.98,11.0,4468800.0,9.2397,9.265,9.2397,9.2566,4468800.0
2010-11-15 11:35:00,11.0,11.02,11.0,11.01,3393600.0,9.2566,9.2734,9.2566,9.265,3393600.0
2010-11-15 11:40:00,11.01,11.02,11.0,11.02,3539200.0,9.265,9.2734,9.2566,9.2734,3539200.0
2010-11-15 11:45:00,11.02,11.04,11.01,11.03,4726400.0,9.2734,9.2902,9.265,9.2818,4726400.0
2010-11-15 11:50:00,11.03,11.04,11.02,11.03,2312800.0,9.2818,9.2902,9.2734,9.2818,2312800.0
2010-11-15 11:55:00,11.03,11.04,11.02,11.02,1878800.0,9.2818,9.2902,9.2734,9.2734,1878800.0
2010-11-15 12:00:00,11.02,11.04,11.02,11.02,3472000.0,9.2734,9.2902,9.2734,9.2734,3472000.0
2010-11-15 12:05:00,11.02,11.03,11.02,11.02,2399600.0,9.2734,9.2818,9.2734,9.2734,2399600.0
2010-11-15 12:10:00,11.02,11.02,11.01,11.02,1996400.0,9.2734,9.2734,9.265,9.2734,1996400.0
2010-11-15 12:15:00,11.02,11.02,11.0,11.01,2234400.0,9.2734,9.2734,9.2566,9.265,2234400.0
2010-11-15 12:20:00,11.01,11.02,11.0,11.02,1537200.0,9.265,9.2734,9.2566,9.2734,1537200.0
2010-11-15 12:25:00,11.02,11.03,11.01,11.01,2352000.0,9.2734,9.2818,9.265,9.265,2352000.0
2010-11-15 12:30:00,11.01,11.02,11.0,11.02,3052000.0,9.265,9.2734,9.2566,9.2734,3052000.0
2010-11-15 12:35:00,11.02,11.02,11.01,11.02,1853600.0,9.2734,9.2734,9.265,9.2734,1853600.0
2010-11-15 12:40:00,11.02,11.02,11.01,11.02,1433600.0,9.2734,9.2734,9.265,9.2734,1433600.0
2010-11-15 12:45:00,11.02,11.04,11.02,11.03,2909200.0,9.2734,9.2902,9.2734,9.2818,2909200.0
2010-11-15 12:50:00,11.03,11.05,11.03,11.05,2486400.0,9.2818,9.2986,9.2818,9.2986,2486400.0
2010-11-15 12:55:00,11.05,11.05,11.03,11.05,3026800.0,9.2986,9.2986,9.2818,9.2986,3026800.0
2010-11-15 13:00:00,11.05,11.05,11.02,11.03,3824800.0,9.2986,9.2986,9.2734,9.2818,3824800.0
2010-11-15 13:05:00,11.03,11.03,11.01,11.02,2105600.0,9.2818,9.2818,9.265,9.2734,2105600.0
2010-11-15 13:10:00,11.02,11.02,11.01,11.02,1806000.0,9.2734,9.2734,9.265,9.2734,1806000.0
2010-11-15 13:15:00,11.02,11.03,11.01,11.03,2447200.0,9.2734,9.2818,9.265,9.2818,2447200.0
2010-11-15 13:20:00,11.03,11.04,11.02,11.04,2175600.0,9.2818,9.2902,9.2734,9.2902,2175600.0
2010-11-15 13:25:00,11.04,11.05,11.03,11.04,3197600.0,9.2902,9.2986,9.2818,9.2902,3197600.0
2010-11-15 13:30:00,11.04,11.04,11.03,11.03,1131200.0,9.2902,9.2902,9.2818,9.2818,1131200.0
2010-11-15 13:35:00,11.03,11.04,11.02,11.02,1979600.0,9.2818,9.2902,9.2734,9.2734,1979600.0
2010-11-15 13:40:00,11.02,11.04,11.02,11.04,2091600.0,9.2734,9.2902,9.2734,9.2902,2091600.0
2010-11-15 13:45:00,11.04,11.05,11.03,11.04,2198000.0,9.2902,9.2986,9.2818,9.2902,2198000.0
2010-11-15 13:50:00,11.04,11.04,11.03,11.03,1744400.0,9.2902,9.2902,9.2818,9.2818,1744400.0
2010-11-15 13:55:00,11.03,11.04,11.02,11.02,1201200.0,9.2818,9.2902,9.2734,9.2734,1201200.0
2010-11-15 14:00:00,11.02,11.03,11.02,11.03,1710800.0,9.2734,9.2818,9.2734,9.2818,1710800.0
2010-11-15 14:05:00,11.03,11.04,11.02,11.02,2158800.0,9.2818,9.2902,9.2734,9.2734,2158800.0
2010-11-15 14:10:00,11.02,11.03,10.99,11.01,7061600.0,9.2734,9.2818,9.2482,9.265,7061600.0
2010-11-15 14:15:00,11.0,11.01,10.99,11.0,2181200.0,9.2566,9.265,9.2482,9.2566,2181200.0
2010-11-15 14:20:00,11.0,11.0,10.98,10.99,3592400.0,9.2566,9.2566,9.2397,9.2482,3592400.0
2010-11-15 14:25:00,10.99,11.0,10.99,11.0,1856400.0,9.2482,9.2566,9.2482,9.2566,1856400.0
2010-11-15 14:30:00,11.0,11.01,10.99,11.0,2660000.0,9.2566,9.265,9.2482,9.2566,2660000.0
2010-11-15 14:35:00,11.0,11.01,10.99,11.01,2290400.0,9.2566,9.265,9.2482,9.265,2290400.0
2010-11-15 14:40:00,11.01,11.02,11.0,11.01,2620800.0,9.265,9.2734,9.2566,9.265,2620800.0
2010-11-15 14:45:00,11.01,11.02,11.0,11.01,2550800.0,9.265,9.2734,9.2566,9.265,2550800.0
2010-11-15 14:50:00,11.01,11.02,11.01,11.01,1646400.0,9.265,9.2734,9.265,9.265,1646400.0
2010-11-15 14:55:00,11.01,11.02,11.01,11.01,1573600.0,9.265,9.2734,9.265,9.265,1573600.0
2010-11-15 15:00:00,11.01,11.01,10.99,11.0,2620800.0,9.265,9.265,9.2482,9.2566,2620800.0
2010-11-15 15:05:00,11.0,11.01,10.99,11.0,3152800.0,9.2566,9.265,9.2482,9.2566,3152800.0
2010-11-15 15:10:00,11.0,11.02,10.99,10.99,3987200.0,9.2566,9.2734,9.2482,9.2482,3987200.0
2010-11-15 15:15:00,10.99,11.0,10.96,10.99,9270800.0,9.2482,9.2566,9.2229,9.2482,9270800.0
2010-11-15 15:20:00,10.99,10.99,10.96,10.97,5782000.0,9.2482,9.2482,9.2229,9.2313,5782000.0
2010-11-15 15:25:00,10.97,10.99,10.96,10.98,5594400.0,9.2313,9.2482,9.2229,9.2397,5594400.0
2010-11-15 15:30:00,10.98,10.99,10.96,10.97,5297600.0,9.2397,9.2482,9.2229,9.2313,5297600.0
2010-11-15 15:35:00,10.97,10.99,10.96,10.98,5154800.0,9.2313,9.2482,9.2229,9.2397,5154800.0
2010-11-15 15:40:00,10.98,10.99,10.98,10.98,4191600.0,9.2397,9.2482,9.2397,9.2397,4191600.0
2010-11-15 15:45:00,10.98,10.98,10.96,10.96,4897200.0,9.2397,9.2397,9.2229,9.2229,4897200.0
2010-11-15 15:50:00,10.96,10.97,10.96,10.96,5588800.0,9.2229,9.2313,9.2229,9.2229,5588800.0
2010-11-15 15:55:00,10.96,10.98,10.96,10.98,14341600.0,9.2229,9.2397,9.2229,9.2397,14341600.0
2010-11-16 09:30:00,10.92,10.95,10.9,10.92,14812000.0,9.1893,9.2145,9.1724,9.1893,14812000.0
2010-11-16 09:35:00,10.93,10.96,10.92,10.93,10637200.0,9.1977,9.2229,9.1893,9.1977,10637200.0
2010-11-16 09:40:00,10.94,10.99,10.94,10.96,13283200.0,9.2061,9.2482,9.2061,9.2229,13283200.0
2010-11-16 09:45:00,10.95,10.96,10.91,10.92,7719600.0,9.2145,9.2229,9.1808,9.1893,7719600.0
2010-11-16 09:50:00,10.92,10.93,10.89,10.9,13218800.0,9.1893,9.1977,9.164,9.1724,13218800.0
2010-11-16 09:55:00,10.9,10.92,10.9,10.91,7554400.0,9.1724,9.1893,9.1724,9.1808,7554400.0
2010-11-16 10:00:00,10.91,10.92,10.85,10.88,17763200.0,9.1808,9.1893,9.1303,9.1556,17763200.0
2010-11-16 10:05:00,10.88,10.91,10.87,10.9,11905600.0,9.1556,9.1808,9.1472,9.1724,11905600.0
2010-11-16 10:10:00,10.9,10.91,10.89,10.91,6445600.0,9.1724,9.1808,9.164,9.1808,6445600.0
2010-11-16 10:15:00,10.91,10.91,10.89,10.9,4902800.0,9.1808,9.1808,9.164,9.1724,4902800.0
2010-11-16 10:20:00,10.9,10.9,10.87,10.88,7184800.0,9.1724,9.1724,9.1472,9.1556,7184800.0
2010-11-16 10:25:00,10.88,10.89,10.87,10.88,5964000.0,9.1556,9.164,9.1472,9.1556,5964000.0
2010-11-16 10:30:00,10.88,10.88,10.85,10.86,10626000.0,9.1556,9.1556,9.1303,9.1388,10626000.0
2010-11-16 10:35:00,10.86,10.86,10.81,10.82,16503200.0,9.1388,9.1388,9.0967,9.1051,16503200.0
2010-11-16 10:40:00,10.82,10.84,10.81,10.84,10782800.0,9.1051,9.1219,9.0967,9.1219,10782800.0
2010-11-16 10:45:00,10.83,10.84,10.82,10.84,5815600.0,9.1135,9.1219,9.1051,9.1219,5815600.0
2010-11-16 10:50:00,10.84,10.84,10.82,10.83,5832400.0,9.1219,9.1219,9.1051,9.1135,5832400.0
2010-11-16 10:55:00,10.83,10.83,10.81,10.83,9027200.0,9.1135,9.1135,9.0967,9.1135,9027200.0
2010-11-16 11:00:00,10.83,10.83,10.79,10.8,7098000.0,9.1135,9.1135,9.0799,9.0883,7098000.0
2010-11-16 11:05:00,10.8,10.8,10.75,10.76,20431600.0,9.0883,9.0883,9.0462,9.0546,20431600.0
2010-11-16 11:10:00,10.76,10.78,10.75,10.77,12488000.0,9.0546,9.0714,9.0462,9.063,12488000.0
2010-11-16 11:15:00,10.77,10.77,10.72,10.72,16598400.0,9.063,9.063,9.0209,9.0209,16598400.0
2010-11-16 11:20:00,10.72,10.74,10.72,10.73,17340400.0,9.0209,9.0378,9.0209,9.0294,17340400.0
2010-11-16 11:25:00,10.73,10.76,10.73,10.76,9856000.0,9.0294,9.0546,9.0294,9.0546,9856000.0
2010-11-16 11:30:00,10.76,10.77,10.76,10.76,7994000.0,9.0546,9.063,9.0546,9.0546,7994000.0
2010-11-16 11:35:00,10.76,10.78,10.75,10.77,7686000.0,9.0546,9.0714,9.0462,9.063,7686000.0
2010-11-16 11:40:00,10.77,10.77,10.73,10.73,9797200.0,9.063,9.063,9.0294,9.0294,9797200.0
2010-11-16 11:45:00,10.73,10.74,10.72,10.74,10872400.0,9.0294,9.0378,9.0209,9.0378,10872400.0
2010-11-16 11:50:00,10.74,10.77,10.74,10.76,8257200.0,9.0378,9.063,9.0378,9.0546,8257200.0
2010-11-16 11:55:00,10.76,10.77,10.75,10.76,6330800.0,9.0546,9.063,9.0462,9.0546,6330800.0
2010-11-16 12:00:00,10.76,10.79,10.76,10.78,8632400.0,9.0546,9.0799,9.0546,9.0714,8632400.0
2010-11-16 12:05:00,10.78,10.8,10.77,10.8,6770400.0,9.0714,9.0883,9.063,9.0883,6770400.0
2010-11-16 12:10:00,10.8,10.8,10.76,10.79,8744400.0,9.0883,9.0883,9.0546,9.0799,8744400.0
2010-11-16 12:15:00,10.79,10.81,10.79,10.79,5443200.0,9.0799,9.0967,9.0799,9.0799,5443200.0
2010-11-16 12:20:00,10.79,10.81,10.78,10.78,6630400.0,9.0799,9.0967,9.0714,9.0714,6630400.0
2010-11-16 12:25:00,10.78,10.81,10.78,10.8,3864000.0,9.0714,9.0967,9.0714,9.0883,3864000.0
2010-11-16 12:30:00,10.8,10.8,10.77,10.78,4944800.0,9.0883,9.0883,9.063,9.0714,4944800.0
2010-11-16 12:35:00,10.78,10.79,10.78,10.78,3169600.0,9.0714,9.0799,9.0714,9.0714,3169600.0
2010-11-16 12:40:00,10.78,10.78,10.75,10.77,5070800.0,9.0714,9.0714,9.0462,9.063,5070800.0
2010-11-16 12:45:00,10.77,10.77,10.76,10.76,4088000.0,9.063,9.063,9.0546,9.0546,4088000.0
2010-11-16 12:50:00,10.76,10.79,10.76,10.79,4404400.0,9.0546,9.0799,9.0546,9.0799,4404400.0
2010-11-16 12:55:00,10.78,10.8,10.78,10.8,3550400.0,9.0714,9.0883,9.0714,9.0883,3550400.0
2010-11-16 13:00:00,10.79,10.8,10.78,10.79,3404800.0,9.0799,9.0883,9.0714,9.0799,3404800.0
2010-11-16 13:05:00,10.78,10.79,10.78,10.79,2556400.0,9.0714,9.0799,9.0714,9.0799,2556400.0
2010-11-16 13:10:00,10.78,10.79,10.78,10.79,3427200.0,9.0714,9.0799,9.0714,9.0799,3427200.0
2010-11-16 13:15:00,10.79,10.79,10.78,10.79,3186400.0,9.0799,9.0799,9.0714,9.0799,3186400.0
2010-11-16 13:20:00,10.79,10.81,10.79,10.8,3819200.0,9.0799,9.0967,9.0799,9.0883,3819200.0
2010-11-16 13:25:00,10.8,10.82,10.8,10.82,6014400.0,9.0883,9.1051,9.0883,9.1051,6014400.0
2010-11-16 13:30:00,10.82,10.83,10.81,10.83,4670400.0,9.1051,9.1135,9.0967,9.1135,4670400.0
2010-11-16 13:35:00,10.83,10.84,10.81,10.83,5031600.0,9.1135,9.1219,9.0967,9.1135,5031600.0
2010-11-16 13:40:00,10.83,10.84,10.82,10.83,4292400.0,9.1135,9.1219,9.1051,9.1135,4292400.0
2010-11-16 13:45:00,10.83,10.83,10.81,10.82,3404800.0,9.1135,9.1135,9.0967,9.1051,3404800.0
2010-11-16 13:50:00,10.82,10.83,10.82,10.83,3528000.0,9.1051,9.1135,9.1051,9.1135,3528000.0
2010-11-16 13:55:00,10.83,10.83,10.82,10.83,3830400.0,9.1135,9.1135,9.1051,9.1135,3830400.0
2010-11-16 14:00:00,10.83,10.84,10.82,10.82,4698400.0,9.1135,9.1219,9.1051,9.1051,4698400.0
2010-11-16 14:05:00,10.82,10.83,10.81,10.82,3217200.0,9.1051,9.1135,9.0967,9.1051,3217200.0
2010-11-16 14:10:00,10.82,10.82,10.81,10.82,4177600.0,9.1051,9.1051,9.0967,9.1051,4177600.0
2010-11-16 14:15:00,10.82,10.82,10.8,10.8,3038000.0,9.1051,9.1051,9.0883,9.0883,3038000.0
2010-11-16 14:20:00,10.8,10.82,10.79,10.8,4774000.0,9.0883,9.1051,9.0799,9.0883,4774000.0
2010-11-16 14:25:00,10.8,10.8,10.78,10.79,4396000.0,9.0883,9.0883,9.0714,9.0799,4396000.0
2010-11-16 14:30:00,10.79,10.81,10.78,10.8,3794000.0,9.0799,9.0967,9.0714,9.0883,3794000.0
2010-11-16 14:35:00,10.8,10.8,10.78,10.78,3533600.0,9.0883,9.0883,9.0714,9.0714,3533600.0
2010-11-16 14:40:00,10.78,10.78,10.76,10.76,6526800.0,9.0714,9.0714,9.0546,9.0546,6526800.0
2010-11-16 14:45:00,10.76,10.77,10.76,10.77,3743600.0,9.0546,9.063,9.0546,9.063,3743600.0
2010-11-16 14:50:00,10.77,10.78,10.76,10.78,4505200.0,9.063,9.0714,9.0546,9.0714,4505200.0
2010-11-16 14:55:00,10.78,10.79,10.77,10.78,5798800.0,9.0714,9.0799,9.063,9.0714,5798800.0
2010-11-16 15:00:00,10.78,10.78,10.76,10.77,4116000.0,9.0714,9.0714,9.0546,9.063,4116000.0
2010-11-16 15:05:00,10.76,10.78,10.76,10.76,4782400.0,9.0546,9.0714,9.0546,9.0546,4782400.0
2010-11-16 15:10:00,10.77,10.77,10.72,10.73,10295600.0,9.063,9.063,9.0209,9.0294,10295600.0
2010-11-16 15:15:00,10.73,10.73,10.69,10.72,31245200.0,9.0294,9.0294,8.9957,9.0209,31245200.0
2010-11-16 15:20:00,10.72,10.76,10.72,10.75,10469200.0,9.0209,9.0546,9.0209,9.0462,10469200.0
2010-11-16 15:25:00,10.74,10.76,10.74,10.75,9690800.0,9.0378,9.0546,9.0378,9.0462,9690800.0
2010-11-16 15:30:00,10.75,10.76,10.75,10.75,6182400.0,9.0462,9.0546,9.0462,9.0462,6182400.0
2010-11-16 15:35:00,10.75,10.75,10.73,10.73,7224000.0,9.0462,9.0462,9.0294,9.0294,7224000.0
2010-11-16 15:40:00,10.73,10.76,10.73,10.76,7616000.0,9.0294,9.0546,9.0294,9.0546,7616000.0
2010-11-16 15:45:00,10.76,10.77,10.75,10.75,9654400.0,9.0546,9.063,9.0462,9.0462,9654400.0
2010-11-16 15:50:00,10.75,10.77,10.74,10.76,10301200.0,9.0462,9.063,9.0378,9.0546,10301200.0
2010-11-16 15:55:00,10.76,10.78,10.76,10.76,18051600.0,9.0546,9.0714,9.0546,9.0546,18051600.0
2010-11-17 09:30:00,10.76,10.79,10.72,10.78,19395600.0,9.0546,9.0799,9.0209,9.0714,19395600.0
2010-11-17 09:35:00,10.78,10.81,10.77,10.78,14725200.0,9.0714,9.0967,9.063,9.0714,14725200.0
2010-11-17 09:40:00,10.78,10.8,10.75,10.76,8467200.0,9.0714,9.0883,9.0462,9.0546,8467200.0
2010-11-17 09:45:00,10.76,10.79,10.74,10.77,9581600.0,9.0546,9.0799,9.0378,9.063,9581600.0
2010-11-17 09:50:00,10.77,10.79,10.75,10.78,6529600.0,9.063,9.0799,9.0462,9.0714,6529600.0
2010-11-17 09:55:00,10.78,10.78,10.73,10.75,9396800.0,9.0714,9.0714,9.0294,9.0462,9396800.0
2010-11-17 10:00:00,10.75,10.78,10.75,10.77,6588400.0,9.0462,9.0714,9.0462,9.063,6588400.0
2010-11-17 10:05:00,10.77,10.81,10.77,10.78,12272400.0,9.063,9.0967,9.063,9.0714,12272400.0
2010-11-17 10:10:00,10.78,10.79,10.76,10.79,7604800.0,9.0714,9.0799,9.0546,9.0799,7604800.0
2010-11-17 10:15:00,10.79,10.82,10.77,10.78,9833600.0,9.0799,9.1051,9.063,9.0714,9833600.0
2010-11-17 10:20:00,10.78,10.81,10.78,10.78,5325600.0,9.0714,9.0967,9.0714,9.0714,5325600.0
2010-11-17 10:25:00,10.78,10.81,10.78,10.81,4561200.0,9.0714,9.0967,9.0714,9.0967,4561200.0
2010-11-17 10:30:00,10.81,10.82,10.79,10.81,6728400.0,9.0967,9.1051,9.0799,9.0967,6728400.0
2010-11-17 10:35:00,10.82,10.84,10.8,10.84,8920800.0,9.1051,9.1219,9.0883,9.1219,8920800.0
2010-11-17 10:40:00,10.84,10.86,10.83,10.85,9035600.0,9.1219,9.1388,9.1135,9.1303,9035600.0
2010-11-17 10:45:00,10.85,10.85,10.82,10.83,4536000.0,9.1303,9.1303,9.1051,9.1135,4536000.0
2010-11-17 10:50:00,10.83,10.85,10.81,10.83,6846000.0,9.1135,9.1303,9.0967,9.1135,6846000.0
2010-11-17 10:55:00,10.83,10.84,10.82,10.83,3449600.0,9.1135,9.1219,9.1051,9.1135,3449600.0
2010-11-17 11:00:00,10.83,10.83,10.81,10.81,3603600.0,9.1135,9.1135,9.0967,9.0967,3603600.0
2010-11-17 11:05:00,10.81,10.82,10.79,10.8,6078800.0,9.0967,9.1051,9.0799,9.0883,6078800.0
2010-11-17 11:10:00,10.8,10.83,10.8,10.83,4474400.0,9.0883,9.1135,9.0883,9.1135,4474400.0
2010-11-17 11:15:00,10.82,10.83,10.82,10.83,4172000.0,9.1051,9.1135,9.1051,9.1135,4172000.0
2010-11-17 11:20:00,10.83,10.84,10.82,10.82,5210800.0,9.1135,9.1219,9.1051,9.1051,5210800.0
2010-11-17 11:25:00,10.82,10.83,10.82,10.83,2727200.0,9.1051,9.1135,9.1051,9.1135,2727200.0
2010-11-17 11:30:00,10.83,10.83,10.82,10.82,3617600.0,9.1135,9.1135,9.1051,9.1051,3617600.0
2010-11-17 11:35:00,10.82,10.83,10.81,10.82,2270800.0,9.1051,9.1135,9.0967,9.1051,2270800.0
2010-11-17 11:40:00,10.82,10.82,10.81,10.81,2777600.0,9.1051,9.1051,9.0967,9.0967,2777600.0
2010-11-17 11:45:00,10.81,10.82,10.79,10.8,3102400.0,9.0967,9.1051,9.0799,9.0883,3102400.0
2010-11-17 11:50:00,10.8,10.82,10.79,10.82,3948000.0,9.0883,9.1051,9.0799,9.1051,3948000.0
2010-11-17 11:55:00,10.82,10.83,10.81,10.82,2287600.0,9.1051,9.1135,9.0967,9.1051,2287600.0
2010-11-17 12:00:00,10.82,10.83,10.81,10.83,2329600.0,9.1051,9.1135,9.0967,9.1135,2329600.0
2010-11-17 12:05:00,10.83,10.83,10.81,10.81,2122400.0,9.1135,9.1135,9.0967,9.0967,2122400.0
2010-11-17 12:10:00,10.81,10.83,10.81,10.83,1372000.0,9.0967,9.1135,9.0967,9.1135,1372000.0
2010-11-17 12:15:00,10.83,10.83,10.81,10.81,1509200.0,9.1135,9.1135,9.0967,9.0967,1509200.0
2010-11-17 12:20:00,10.82,10.83,10.81,10.83,1601600.0,9.1051,9.1135,9.0967,9.1135,1601600.0
2010-11-17 12:25:00,10.83,10.83,10.8,10.81,2209200.0,9.1135,9.1135,9.0883,9.0967,2209200.0
2010-11-17 12:30:00,10.81,10.81,10.8,10.81,1968400.0,9.0967,9.0967,9.0883,9.0967,1968400.0
2010-11-17 12:35:00,10.81,10.81,10.8,10.8,1601600.0,9.0967,9.0967,9.0883,9.0883,1601600.0
2010-11-17 12:40:00,10.8,10.81,10.8,10.81,1632400.0,9.0883,9.0967,9.0883,9.0967,1632400.0
2010-11-17 12:45:00,10.81,10.81,10.79,10.8,2828000.0,9.0967,9.0967,9.0799,9.0883,2828000.0
2010-11-17 12:50:00,10.8,10.81,10.79,10.81,2139200.0,9.0883,9.0967,9.0799,9.0967,2139200.0
2010-11-17 12:55:00,10.8,10.81,10.8,10.8,1990800.0,9.0883,9.0967,9.0883,9.0883,1990800.0
2010-11-17 13:00:00,10.8,10.8,10.77,10.78,6157200.0,9.0883,9.0883,9.063,9.0714,6157200.0
2010-11-17 13:05:00,10.78,10.78,10.77,10.78,2254000.0,9.0714,9.0714,9.063,9.0714,2254000.0
2010-11-17 13:10:00,10.78,10.79,10.78,10.79,2203600.0,9.0714,9.0799,9.0714,9.0799,2203600.0
2010-11-17 13:15:00,10.79,10.79,10.78,10.79,1730400.0,9.0799,9.0799,9.0714,9.0799,1730400.0
2010-11-17 13:20:00,10.79,10.79,10.78,10.79,2321200.0,9.0799,9.0799,9.0714,9.0799,2321200.0
2010-11-17 13:25:00,10.79,10.81,10.79,10.8,2332400.0,9.0799,9.0967,9.0799,9.0883,2332400.0
2010-11-17 13:30:00,10.81,10.81,10.8,10.81,1873200.0,9.0967,9.0967,9.0883,9.0967,1873200.0
2010-11-17 13:35:00,10.81,10.81,10.8,10.8,2447200.0,9.0967,9.0967,9.0883,9.0883,2447200.0
2010-11-17 13:40:00,10.8,10.8,10.79,10.79,3024000.0,9.0883,9.0883,9.0799,9.0799,3024000.0
2010-11-17 13:45:00,10.79,10.8,10.79,10.79,2016000.0,9.0799,9.0883,9.0799,9.0799,2016000.0
2010-11-17 13:50:00,10.79,10.8,10.79,10.8,1800400.0,9.0799,9.0883,9.0799,9.0883,1800400.0
2010-11-17 13:55:00,10.79,10.8,10.78,10.79,2937200.0,9.0799,9.0883,9.0714,9.0799,2937200.0
2010-11-17 14:00:00,10.79,10.8,10.79,10.8,1304800.0,9.0799,9.0883,9.0799,9.0883,1304800.0
2010-11-17 14:05:00,10.8,10.8,10.79,10.8,1402800.0,9.0883,9.0883,9.0799,9.0883,1402800.0
2010-11-17 14:10:00,10.8,10.8,10.79,10.79,1696800.0,9.0883,9.0883,9.0799,9.0799,1696800.0
2010-11-17 14:15:00,10.79,10.8,10.79,10.79,2273600.0,9.0799,9.0883,9.0799,9.0799,2273600.0
2010-11-17 14:20:00,10.79,10.8,10.79,10.79,2671200.0,9.0799,9.0883,9.0799,9.0799,2671200.0
2010-11-17 14:25:00,10.79,10.79,10.79,10.79,1822800.0,9.0799,9.0799,9.0799,9.0799,1822800.0
2010-11-17 14:30:00,10.79,10.8,10.79,10.8,2668400.0,9.0799,9.0883,9.0799,9.0883,2668400.0
2010-11-17 14:35:00,10.8,10.81,10.8,10.8,3234000.0,9.0883,9.0967,9.0883,9.0883,3234000.0
2010-11-17 14:40:00,10.8,10.81,10.8,10.8,1786400.0,9.0883,9.0967,9.0883,9.0883,1786400.0
2010-11-17 14:45:00,10.8,10.8,10.79,10.79,4194400.0,9.0883,9.0883,9.0799,9.0799,4194400.0
2010-11-17 14:50:00,10.79,10.79,10.76,10.76,5115600.0,9.0799,9.0799,9.0546,9.0546,5115600.0
2010-11-17 14:55:00,10.76,10.78,10.76,10.77,5622400.0,9.0546,9.0714,9.0546,9.063,5622400.0
2010-11-17 15:00:00,10.77,10.77,10.74,10.74,7215600.0,9.063,9.063,9.0378,9.0378,7215600.0
2010-11-17 15:05:00,10.74,10.75,10.72,10.72,8282400.0,9.0378,9.0462,9.0209,9.0209,8282400.0
2010-11-17 15:10:00,10.72,10.74,10.72,10.72,9982000.0,9.0209,9.0378,9.0209,9.0209,9982000.0
2010-11-17 15:15:00,10.72,10.74,10.72,10.72,8251600.0,9.0209,9.0378,9.0209,9.0209,8251600.0
2010-11-17 15:20:00,10.72,10.73,10.69,10.7,19115600.0,9.0209,9.0294,8.9957,9.0041,19115600.0
2010-11-17 15:25:00,10.7,10.71,10.63,10.65,28492800.0,9.0041,9.0125,8.9452,8.962,28492800.0
2010-11-17 15:30:00,10.65,10.69,10.65,10.69,17701600.0,8.962,8.9957,8.962,8.9957,17701600.0
2010-11-17 15:35:00,10.69,10.71,10.68,10.7,13806800.0,8.9957,9.0125,8.9873,9.0041,13806800.0
2010-11-17 15:40:00,10.7,10.7,10.67,10.67,9083200.0,9.0041,9.0041,8.9789,8.9789,9083200.0
2010-11-17 15:45:00,10.67,10.73,10.67,10.73,13543600.0,8.9789,9.0294,8.9789,9.0294,13543600.0
2010-11-17 15:50:00,10.73,10.73,10.71,10.73,12717600.0,9.0294,9.0294,9.0125,9.0294,12717600.0
2010-11-17 15:55:00,10.73,10.73,10.72,10.73,14730800.0,9.0294,9.0294,9.0209,9.0294,14730800.0
2010-11-18 09:30:00,10.89,10.95,10.88,10.93,33670000.0,9.164,9.2145,9.1556,9.1977,33670000.0
2010-11-18 09:35:00,10.93,10.94,10.91,10.92,12255600.0,9.1977,9.2061,9.1808,9.1893,12255600.0
2010-11-18 09:40:00,10.93,10.94,10.91,10.92,10651200.0,9.1977,9.2061,9.1808,9.1893,10651200.0
2010-11-18 09:45:00,10.92,10.92,10.91,10.92,9623600.0,9.1893,9.1893,9.1808,9.1893,9623600.0
2010-11-18 09:50:00,10.92,10.94,10.92,10.93,10306800.0,9.1893,9.2061,9.1893,9.1977,10306800.0
2010-11-18 09:55:00,10.93,10.94,10.92,10.94,10404800.0,9.1977,9.2061,9.1893,9.2061,10404800.0
2010-11-18 10:00:00,10.94,10.97,10.94,10.95,15934800.0,9.2061,9.2313,9.2061,9.2145,15934800.0
2010-11-18 10:05:00,10.95,10.98,10.95,10.98,15540000.0,9.2145,9.2397,9.2145,9.2397,15540000.0
2010-11-18 10:10:00,10.98,11.0,10.98,11.0,12594400.0,9.2397,9.2566,9.2397,9.2566,12594400.0
2010-11-18 10:15:00,11.0,11.0,10.99,11.0,10180800.0,9.2566,9.2566,9.2482,9.2566,10180800.0
2010-11-18 10:20:00,11.0,11.0,10.98,10.99,7980000.0,9.2566,9.2566,9.2397,9.2482,7980000.0
2010-11-18 10:25:00,10.99,11.01,10.99,11.01,11006800.0,9.2482,9.265,9.2482,9.265,11006800.0
2010-11-18 10:30:00,11.01,11.02,11.0,11.01,8624000.0,9.265,9.2734,9.2566,9.265,8624000.0
2010-11-18 10:35:00,11.01,11.03,11.01,11.02,5989200.0,9.265,9.2818,9.265,9.2734,5989200.0
2010-11-18 10:40:00,11.02,11.03,11.0,11.01,7663600.0,9.2734,9.2818,9.2566,9.265,7663600.0
2010-11-18 10:45:00,11.01,11.02,11.0,11.01,7728000.0,9.265,9.2734,9.2566,9.265,7728000.0
2010-11-18 10:50:00,11.01,11.02,11.01,11.02,5678400.0,9.265,9.2734,9.265,9.2734,5678400.0
2010-11-18 10:55:00,11.02,11.02,11.01,11.02,4583600.0,9.2734,9.2734,9.265,9.2734,4583600.0
2010-11-18 11:00:00,11.02,11.03,11.01,11.02,7081200.0,9.2734,9.2818,9.265,9.2734,7081200.0
2010-11-18 11:05:00,11.02,11.02,11.0,11.01,4298000.0,9.2734,9.2734,9.2566,9.265,4298000.0
2010-11-18 11:10:00,11.01,11.01,11.0,11.01,4961600.0,9.265,9.265,9.2566,9.265,4961600.0
2010-11-18 11:15:00,11.01,11.01,11.0,11.01,3049200.0,9.265,9.265,9.2566,9.265,3049200.0
2010-11-18 11:20:00,11.01,11.02,11.01,11.02,2828000.0,9.265,9.2734,9.265,9.2734,2828000.0
2010-11-18 11:25:00,11.02,11.02,11.01,11.01,2469600.0,9.2734,9.2734,9.265,9.265,2469600.0
2010-11-18 11:30:00,11.01,11.03,11.01,11.02,4566800.0,9.265,9.2818,9.265,9.2734,4566800.0
2010-11-18 11:35:00,11.02,11.03,11.02,11.03,5401200.0,9.2734,9.2818,9.2734,9.2818,5401200.0
2010-11-18 11:40:00,11.03,11.03,11.02,11.03,3446800.0,9.2818,9.2818,9.2734,9.2818,3446800.0
2010-11-18 11:45:00,11.03,11.03,11.02,11.02,1839600.0,9.2818,9.2818,9.2734,9.2734,1839600.0
2010-11-18 11:50:00,11.02,11.03,11.01,11.03,4978400.0,9.2734,9.2818,9.265,9.2818,4978400.0
2010-11-18 11:55:00,11.03,11.04,11.03,11.03,4096400.0,9.2818,9.2902,9.2818,9.2818,4096400.0
2010-11-18 12:00:00,11.03,11.04,11.03,11.04,7996800.0,9.2818,9.2902,9.2818,9.2902,7996800.0
2010-11-18 12:05:00,11.04,11.05,11.04,11.04,5714800.0,9.2902,9.2986,9.2902,9.2902,5714800.0
2010-11-18 12:10:00,11.05,11.05,11.05,11.05,3066000.0,9.2986,9.2986,9.2986,9.2986,3066000.0
2010-11-18 12:15:00,11.05,11.06,11.05,11.05,5602800.0,9.2986,9.3071,9.2986,9.2986,5602800.0
2010-11-18 12:20:00,11.06,11.06,11.04,11.04,3668000.0,9.3071,9.3071,9.2902,9.2902,3668000.0
2010-11-18 12:25:00,11.05,11.06,11.04,11.05,2861600.0,9.2986,9.3071,9.2902,9.2986,2861600.0
2010-11-18 12:30:00,11.05,11.05,11.04,11.04,3844400.0,9.2986,9.2986,9.2902,9.2902,3844400.0
2010-11-18 12:35:00,11.04,11.05,11.03,11.04,4992400.0,9.2902,9.2986,9.2818,9.2902,4992400.0
2010-11-18 12:40:00,11.04,11.04,11.03,11.04,3948000.0,9.2902,9.2902,9.2818,9.2902,3948000.0
2010-11-18 12:45:00,11.04,11.04,11.03,11.03,3088400.0,9.2902,9.2902,9.2818,9.2818,3088400.0
2010-11-18 12:50:00,11.03,11.04,11.03,11.03,3466400.0,9.2818,9.2902,9.2818,9.2818,3466400.0
2010-11-18 12:55:00,11.03,11.04,11.03,11.03,2744000.0,9.2818,9.2902,9.2818,9.2818,2744000.0
2010-11-18 13:00:00,11.04,11.04,11.03,11.03,2665600.0,9.2902,9.2902,9.2818,9.2818,2665600.0
2010-11-18 13:05:00,11.03,11.03,11.02,11.02,2584400.0,9.2818,9.2818,9.2734,9.2734,2584400.0
2010-11-18 13:10:00,11.02,11.03,11.02,11.03,2114000.0,9.2734,9.2818,9.2734,9.2818,2114000.0
2010-11-18 13:15:00,11.03,11.03,11.03,11.03,1918000.0,9.2818,9.2818,9.2818,9.2818,1918000.0
2010-11-18 13:20:00,11.03,11.03,11.03,11.03,982800.0,9.2818,9.2818,9.2818,9.2818,982800.0
2010-11-18 13:25:00,11.03,11.04,11.03,11.03,2545200.0,9.2818,9.2902,9.2818,9.2818,2545200.0
2010-11-18 13:30:00,11.03,11.04,11.03,11.03,2520000.0,9.2818,9.2902,9.2818,9.2818,2520000.0
2010-11-18 13:35:00,11.03,11.03,11.03,11.03,1836800.0,9.2818,9.2818,9.2818,9.2818,1836800.0
2010-11-18 13:40:00,11.03,11.04,11.03,11.03,1895600.0,9.2818,9.2902,9.2818,9.2818,1895600.0
2010-11-18 13:45:00,11.03,11.03,11.03,11.03,1170400.0,9.2818,9.2818,9.2818,9.2818,1170400.0
2010-11-18 13:50:00,11.03,11.04,11.03,11.03,4550000.0,9.2818,9.2902,9.2818,9.2818,4550000.0
2010-11-18 13:55:00,11.03,11.04,11.03,11.03,2380000.0,9.2818,9.2902,9.2818,9.2818,2380000.0
2010-11-18 14:00:00,11.03,11.04,11.03,11.04,2606800.0,9.2818,9.2902,9.2818,9.2902,2606800.0
2010-11-18 14:05:00,11.04,11.04,11.03,11.03,2497600.0,9.2902,9.2902,9.2818,9.2818,2497600.0
2010-11-18 14:10:00,11.03,11.03,11.03,11.03,2125200.0,9.2818,9.2818,9.2818,9.2818,2125200.0
2010-11-18 14:15:00,11.03,11.03,11.01,11.02,4846800.0,9.2818,9.2818,9.265,9.2734,4846800.0
2010-11-18 14:20:00,11.02,11.02,11.0,11.01,6658400.0,9.2734,9.2734,9.2566,9.265,6658400.0
2010-11-18 14:25:00,11.01,11.01,11.0,11.01,4488400.0,9.265,9.265,9.2566,9.265,4488400.0
2010-11-18 14:30:00,11.01,11.03,11.01,11.02,3777200.0,9.265,9.2818,9.265,9.2734,3777200.0
2010-11-18 14:35:00,11.02,11.03,11.01,11.02,4060000.0,9.2734,9.2818,9.265,9.2734,4060000.0
2010-11-18 14:40:00,11.03,11.03,11.01,11.02,2413600.0,9.2818,9.2818,9.265,9.2734,2413600.0
2010-11-18 14:45:00,11.02,11.04,11.02,11.03,5364800.0,9.2734,9.2902,9.2734,9.2818,5364800.0
2010-11-18 14:50:00,11.03,11.04,11.03,11.04,3676400.0,9.2818,9.2902,9.2818,9.2902,3676400.0
2010-11-18 14:55:00,11.04,11.05,11.03,11.04,3852800.0,9.2902,9.2986,9.2818,9.2902,3852800.0
2010-11-18 15:00:00,11.04,11.04,11.03,11.04,3407600.0,9.2902,9.2902,9.2818,9.2902,3407600.0
2010-11-18 15:05:00,11.04,11.05,11.04,11.05,4242000.0,9.2902,9.2986,9.2902,9.2986,4242000.0
2010-11-18 15:10:00,11.05,11.05,11.03,11.04,3598000.0,9.2986,9.2986,9.2818,9.2902,3598000.0
2010-11-18 15:15:00,11.04,11.04,11.02,11.03,2724400.0,9.2902,9.2902,9.2734,9.2818,2724400.0
2010-11-18 15:20:00,11.03,11.03,11.02,11.02,4592000.0,9.2818,9.2818,9.2734,9.2734,4592000.0
2010-11-18 15:25:00,11.02,11.03,11.02,11.03,3752000.0,9.2734,9.2818,9.2734,9.2818,3752000.0
2010-11-18 15:30:00,11.03,11.03,11.01,11.02,5126800.0,9.2818,9.2818,9.265,9.2734,5126800.0
2010-11-18 15:35:00,11.02,11.02,11.0,11.01,9646000.0,9.2734,9.2734,9.2566,9.265,9646000.0
2010-11-18 15:40:00,11.01,11.01,11.0,11.01,5992000.0,9.265,9.265,9.2566,9.265,5992000.0
2010-11-18 15:45:00,11.01,11.02,11.01,11.01,8696800.0,9.265,9.2734,9.265,9.265,8696800.0
2010-11-18 15:50:00,11.01,11.02,11.0,11.02,9116800.0,9.265,9.2734,9.2566,9.2734,9116800.0
2010-11-18 15:55:00,11.02,11.02,11.0,11.01,15363600.0,9.2734,9.2734,9.2566,9.265,15363600.0
2010-11-19 09:30:00,11.0,11.01,10.96,11.0,46533200.0,9.2566,9.265,9.2229,9.2566,46533200.0
2010-11-19 09:35:00,11.0,11.0,10.96,10.96,10494400.0,9.2566,9.2566,9.2229,9.2229,10494400.0
2010-11-19 09:40:00,10.96,10.98,10.96,10.97,8534400.0,9.2229,9.2397,9.2229,9.2313,8534400.0
2010-11-19 09:45:00,10.97,10.98,10.96,10.96,8898400.0,9.2313,9.2397,9.2229,9.2229,8898400.0
2010-11-19 09:50:00,10.96,10.96,10.95,10.95,8540000.0,9.2229,9.2229,9.2145,9.2145,8540000.0
2010-11-19 09:55:00,10.95,10.96,10.95,10.96,6529600.0,9.2145,9.2229,9.2145,9.2229,6529600.0
2010-11-19 10:00:00,10.96,10.96,10.94,10.95,8685600.0,9.2229,9.2229,9.2061,9.2145,8685600.0
2010-11-19 10:05:00,10.95,10.95,10.92,10.94,8069600.0,9.2145,9.2145,9.1893,9.2061,8069600.0
2010-11-19 10:10:00,10.94,10.96,10.93,10.96,7515200.0,9.2061,9.2229,9.1977,9.2229,7515200.0
2010-11-19 10:15:00,10.96,10.97,10.93,10.95,6171200.0,9.2229,9.2313,9.1977,9.2145,6171200.0
2010-11-19 10:20:00,10.95,10.96,10.93,10.95,4163600.0,9.2145,9.2229,9.1977,9.2145,4163600.0
2010-11-19 10:25:00,10.95,10.95,10.93,10.94,5944400.0,9.2145,9.2145,9.1977,9.2061,5944400.0
2010-11-19 10:30:00,10.94,10.95,10.93,10.94,3362800.0,9.2061,9.2145,9.1977,9.2061,3362800.0
2010-11-19 10:35:00,10.94,10.95,10.93,10.95,4452000.0,9.2061,9.2145,9.1977,9.2145,4452000.0
2010-11-19 10:40:00,10.95,10.97,10.95,10.97,8934800.0,9.2145,9.2313,9.2145,9.2313,8934800.0
2010-11-19 10:45:00,10.97,10.98,10.97,10.98,7492800.0,9.2313,9.2397,9.2313,9.2397,7492800.0
2010-11-19 10:50:00,10.97,10.98,10.96,10.96,8979600.0,9.2313,9.2397,9.2229,9.2229,8979600.0
2010-11-19 10:55:00,10.96,10.96,10.96,10.96,4152400.0,9.2229,9.2229,9.2229,9.2229,4152400.0
2010-11-19 11:00:00,10.96,10.96,10.96,10.96,4118800.0,9.2229,9.2229,9.2229,9.2229,4118800.0
2010-11-19 11:05:00,10.96,10.96,10.94,10.95,4376400.0,9.2229,9.2229,9.2061,9.2145,4376400.0
2010-11-19 11:10:00,10.95,10.95,10.93,10.93,9004800.0,9.2145,9.2145,9.1977,9.1977,9004800.0
2010-11-19 11:15:00,10.93,10.93,10.9,10.92,8864800.0,9.1977,9.1977,9.1724,9.1893,8864800.0
2010-11-19 11:20:00,10.92,10.92,10.91,10.92,1971200.0,9.1893,9.1893,9.1808,9.1893,1971200.0
2010-11-19 11:25:00,10.92,10.93,10.91,10.93,3794000.0,9.1893,9.1977,9.1808,9.1977,3794000.0
2010-11-19 11:30:00,10.93,10.95,10.93,10.94,4202800.0,9.1977,9.2145,9.1977,9.2061,4202800.0
2010-11-19 11:35:00,10.94,10.95,10.93,10.94,3094000.0,9.2061,9.2145,9.1977,9.2061,3094000.0
2010-11-19 11:40:00,10.94,10.96,10.92,10.93,5908000.0,9.2061,9.2229,9.1893,9.1977,5908000.0
2010-11-19 11:45:00,10.93,10.94,10.92,10.93,3889200.0,9.1977,9.2061,9.1893,9.1977,3889200.0
2010-11-19 11:50:00,10.93,10.94,10.93,10.94,2007600.0,9.1977,9.2061,9.1977,9.2061,2007600.0
2010-11-19 11:55:00,10.94,10.94,10.93,10.94,2553600.0,9.2061,9.2061,9.1977,9.2061,2553600.0
2010-11-19 12:00:00,10.94,10.94,10.93,10.94,1948800.0,9.2061,9.2061,9.1977,9.2061,1948800.0
2010-11-19 12:05:00,10.94,10.94,10.93,10.94,1848000.0,9.2061,9.2061,9.1977,9.2061,1848000.0
2010-11-19 12:10:00,10.94,10.94,10.93,10.94,2758000.0,9.2061,9.2061,9.1977,9.2061,2758000.0
2010-11-19 12:15:00,10.94,10.94,10.93,10.94,1058400.0,9.2061,9.2061,9.1977,9.2061,1058400.0
2010-11-19 12:20:00,10.94,10.94,10.93,10.94,1456000.0,9.2061,9.2061,9.1977,9.2061,1456000.0
2010-11-19 12:25:00,10.94,10.94,10.93,10.93,1038800.0,9.2061,9.2061,9.1977,9.1977,1038800.0
2010-11-19 12:30:00,10.93,10.94,10.92,10.92,3967600.0,9.1977,9.2061,9.1893,9.1893,3967600.0
2010-11-19 12:35:00,10.92,10.93,10.92,10.93,2382800.0,9.1893,9.1977,9.1893,9.1977,2382800.0
2010-11-19 12:40:00,10.93,10.95,10.93,10.95,3612000.0,9.1977,9.2145,9.1977,9.2145,3612000.0
2010-11-19 12:45:00,10.95,10.96,10.95,10.95,3057600.0,9.2145,9.2229,9.2145,9.2145,3057600.0
2010-11-19 12:50:00,10.95,10.96,10.95,10.95,1475600.0,9.2145,9.2229,9.2145,9.2145,1475600.0
2010-11-19 12:55:00,10.96,10.96,10.95,10.95,3077200.0,9.2229,9.2229,9.2145,9.2145,3077200.0
2010-11-19 13:00:00,10.95,10.97,10.95,10.96,4757200.0,9.2145,9.2313,9.2145,9.2229,4757200.0
2010-11-19 13:05:00,10.96,10.97,10.96,10.97,1808800.0,9.2229,9.2313,9.2229,9.2313,1808800.0
2010-11-19 13:10:00,10.97,10.97,10.96,10.96,2128000.0,9.2313,9.2313,9.2229,9.2229,2128000.0
2010-11-19 13:15:00,10.96,10.97,10.96,10.96,1288000.0,9.2229,9.2313,9.2229,9.2229,1288000.0
2010-11-19 13:20:00,10.96,10.97,10.96,10.96,1204000.0,9.2229,9.2313,9.2229,9.2229,1204000.0
2010-11-19 13:25:00,10.96,10.96,10.96,10.96,711200.0,9.2229,9.2229,9.2229,9.2229,711200.0
2010-11-19 13:30:00,10.96,10.97,10.96,10.97,3712800.0,9.2229,9.2313,9.2229,9.2313,3712800.0
2010-11-19 13:35:00,10.97,10.98,10.97,10.97,2808400.0,9.2313,9.2397,9.2313,9.2313,2808400.0
2010-11-19 13:40:00,10.97,10.97,10.97,10.97,1159200.0,9.2313,9.2313,9.2313,9.2313,1159200.0
2010-11-19 13:45:00,10.97,10.97,10.97,10.97,957600.0,9.2313,9.2313,9.2313,9.2313,957600.0
2010-11-19 13:50:00,10.97,10.97,10.97,10.97,1405600.0,9.2313,9.2313,9.2313,9.2313,1405600.0
2010-11-19 13:55:00,10.97,10.97,10.97,10.97,1148000.0,9.2313,9.2313,9.2313,9.2313,1148000.0
2010-11-19 14:00:00,10.97,10.98,10.97,10.98,3158400.0,9.2313,9.2397,9.2313,9.2397,3158400.0
2010-11-19 14:05:00,10.98,11.0,10.98,10.99,5216400.0,9.2397,9.2566,9.2397,9.2482,5216400.0
2010-11-19 14:10:00,10.99,10.99,10.98,10.99,2746800.0,9.2482,9.2482,9.2397,9.2482,2746800.0
2010-11-19 14:15:00,10.99,10.99,10.98,10.99,1848000.0,9.2482,9.2482,9.2397,9.2482,1848000.0
2010-11-19 14:20:00,10.99,10.99,10.98,10.98,2853200.0,9.2482,9.2482,9.2397,9.2397,2853200.0
2010-11-19 14:25:00,10.98,10.98,10.97,10.98,2959600.0,9.2397,9.2397,9.2313,9.2397,2959600.0
2010-11-19 14:30:00,10.98,10.98,10.97,10.97,1719200.0,9.2397,9.2397,9.2313,9.2313,1719200.0
2010-11-19 14:35:00,10.97,10.98,10.97,10.98,1643600.0,9.2313,9.2397,9.2313,9.2397,1643600.0
2010-11-19 14:40:00,10.98,10.98,10.96,10.97,2996000.0,9.2397,9.2397,9.2229,9.2313,2996000.0
2010-11-19 14:45:00,10.97,10.98,10.97,10.98,2111200.0,9.2313,9.2397,9.2313,9.2397,2111200.0
2010-11-19 14:50:00,10.98,10.98,10.97,10.97,1187200.0,9.2397,9.2397,9.2313,9.2313,1187200.0
2010-11-19 14:55:00,10.97,10.98,10.97,10.97,4102000.0,9.2313,9.2397,9.2313,9.2313,4102000.0
2010-11-19 15:00:00,10.97,10.98,10.97,10.97,1618400.0,9.2313,9.2397,9.2313,9.2313,1618400.0
2010-11-19 15:05:00,10.97,10.98,10.96,10.96,3402000.0,9.2313,9.2397,9.2229,9.2229,3402000.0
2010-11-19 15:10:00,10.96,10.96,10.95,10.95,4659200.0,9.2229,9.2229,9.2145,9.2145,4659200.0
2010-11-19 15:15:00,10.95,10.96,10.95,10.95,3082800.0,9.2145,9.2229,9.2145,9.2145,3082800.0
2010-11-19 15:20:00,10.96,10.96,10.95,10.96,1419600.0,9.2229,9.2229,9.2145,9.2229,1419600.0
2010-11-19 15:25:00,10.96,10.96,10.95,10.95,2732800.0,9.2229,9.2229,9.2145,9.2145,2732800.0
2010-11-19 15:30:00,10.95,10.95,10.93,10.94,4541600.0,9.2145,9.2145,9.1977,9.2061,4541600.0
2010-11-19 15:35:00,10.94,10.94,10.94,10.94,3458000.0,9.2061,9.2061,9.2061,9.2061,3458000.0
2010-11-19 15:40:00,10.94,10.94,10.92,10.93,6650000.0,9.2061,9.2061,9.1893,9.1977,6650000.0
2010-11-19 15:45:00,10.93,10.95,10.93,10.95,6736800.0,9.1977,9.2145,9.1977,9.2145,6736800.0
2010-11-19 15:50:00,10.95,10.95,10.95,10.95,5605600.0,9.2145,9.2145,9.2145,9.2145,5605600.0
2010-11-19 15:55:00,10.95,10.96,10.95,10.96,10301200.0,9.2145,9.2229,9.2145,9.2229,10301200.0
2010-11-22 09:30:00,10.95,10.97,10.92,10.97,11160800.0,9.2145,9.2313,9.1893,9.2313,11160800.0
2010-11-22 09:35:00,10.97,11.01,10.97,11.01,8915200.0,9.2313,9.265,9.2313,9.265,8915200.0
2010-11-22 09:40:00,11.01,11.02,11.0,11.0,7789600.0,9.265,9.2734,9.2566,9.2566,7789600.0
2010-11-22 09:45:00,11.0,11.04,10.99,11.02,11407200.0,9.2566,9.2902,9.2482,9.2734,11407200.0
2010-11-22 09:50:00,11.02,11.06,11.02,11.06,6913200.0,9.2734,9.3071,9.2734,9.3071,6913200.0
2010-11-22 09:55:00,11.06,11.1,11.06,11.09,14683200.0,9.3071,9.3407,9.3071,9.3323,14683200.0
2010-11-22 10:00:00,11.09,11.09,11.07,11.08,7534800.0,9.3323,9.3323,9.3155,9.3239,7534800.0
2010-11-22 10:05:00,11.08,11.09,11.07,11.09,7084000.0,9.3239,9.3323,9.3155,9.3323,7084000.0
2010-11-22 10:10:00,11.09,11.09,11.07,11.08,5782000.0,9.3323,9.3323,9.3155,9.3239,5782000.0
2010-11-22 10:15:00,11.08,11.09,11.06,11.07,6675200.0,9.3239,9.3323,9.3071,9.3155,6675200.0
2010-11-22 10:20:00,11.07,11.07,11.05,11.05,7123200.0,9.3155,9.3155,9.2986,9.2986,7123200.0
2010-11-22 10:25:00,11.05,11.06,11.03,11.03,4872000.0,9.2986,9.3071,9.2818,9.2818,4872000.0
2010-11-22 10:30:00,11.03,11.04,11.0,11.01,9651600.0,9.2818,9.2902,9.2566,9.265,9651600.0
2010-11-22 10:35:00,11.01,11.03,10.99,11.03,6207600.0,9.265,9.2818,9.2482,9.2818,6207600.0
2010-11-22 10:40:00,11.02,11.03,11.0,11.01,4975600.0,9.2734,9.2818,9.2566,9.265,4975600.0
2010-11-22 10:45:00,11.01,11.02,11.0,11.01,3102400.0,9.265,9.2734,9.2566,9.265,3102400.0
2010-11-22 10:50:00,11.01,11.04,11.01,11.04,3945200.0,9.265,9.2902,9.265,9.2902,3945200.0
2010-11-22 10:55:00,11.04,11.04,11.02,11.03,2186800.0,9.2902,9.2902,9.2734,9.2818,2186800.0
2010-11-22 11:00:00,11.02,11.02,10.99,11.0,5698000.0,9.2734,9.2734,9.2482,9.2566,5698000.0
2010-11-22 11:05:00,11.0,11.01,11.0,11.0,2682400.0,9.2566,9.265,9.2566,9.2566,2682400.0
2010-11-22 11:10:00,11.0,11.03,10.99,11.02,3654000.0,9.2566,9.2818,9.2482,9.2734,3654000.0
2010-11-22 11:15:00,11.02,11.03,11.02,11.03,2234400.0,9.2734,9.2818,9.2734,9.2818,2234400.0
2010-11-22 11:20:00,11.03,11.03,11.02,11.03,2153200.0,9.2818,9.2818,9.2734,9.2818,2153200.0
2010-11-22 11:25:00,11.03,11.05,11.03,11.05,3054800.0,9.2818,9.2986,9.2818,9.2986,3054800.0
2010-11-22 11:30:00,11.04,11.05,11.03,11.04,1974000.0,9.2902,9.2986,9.2818,9.2902,1974000.0
2010-11-22 11:35:00,11.04,11.05,11.03,11.04,1383200.0,9.2902,9.2986,9.2818,9.2902,1383200.0
2010-11-22 11:40:00,11.04,11.04,11.03,11.04,1811600.0,9.2902,9.2902,9.2818,9.2902,1811600.0
2010-11-22 11:45:00,11.03,11.05,11.03,11.05,1965600.0,9.2818,9.2986,9.2818,9.2986,1965600.0
2010-11-22 11:50:00,11.04,11.06,11.04,11.05,3488800.0,9.2902,9.3071,9.2902,9.2986,3488800.0
2010-11-22 11:55:00,11.05,11.06,11.05,11.05,2466800.0,9.2986,9.3071,9.2986,9.2986,2466800.0
2010-11-22 12:00:00,11.05,11.06,11.05,11.05,3452400.0,9.2986,9.3071,9.2986,9.2986,3452400.0
2010-11-22 12:05:00,11.05,11.06,11.05,11.05,1601600.0,9.2986,9.3071,9.2986,9.2986,1601600.0
2010-11-22 12:10:00,11.05,11.05,11.04,11.05,2315600.0,9.2986,9.2986,9.2902,9.2986,2315600.0
2010-11-22 12:15:00,11.05,11.06,11.05,11.05,1568000.0,9.2986,9.3071,9.2986,9.2986,1568000.0
2010-11-22 12:20:00,11.05,11.06,11.04,11.04,3917200.0,9.2986,9.3071,9.2902,9.2902,3917200.0
2010-11-22 12:25:00,11.04,11.05,11.0,11.0,8528800.0,9.2902,9.2986,9.2566,9.2566,8528800.0
2010-11-22 12:30:00,11.0,11.0,10.98,11.0,8008000.0,9.2566,9.2566,9.2397,9.2566,8008000.0
2010-11-22 12:35:00,11.0,11.01,10.98,11.0,3581200.0,9.2566,9.265,9.2397,9.2566,3581200.0
2010-11-22 12:40:00,11.0,11.0,10.99,11.0,2819600.0,9.2566,9.2566,9.2482,9.2566,2819600.0
2010-11-22 12:45:00,11.0,11.0,10.97,10.99,4365200.0,9.2566,9.2566,9.2313,9.2482,4365200.0
2010-11-22 12:50:00,10.99,11.0,10.97,10.99,3827600.0,9.2482,9.2566,9.2313,9.2482,3827600.0
2010-11-22 12:55:00,10.99,11.01,10.99,11.0,2976400.0,9.2482,9.265,9.2482,9.2566,2976400.0
2010-11-22 13:00:00,11.0,11.0,10.99,11.0,1948800.0,9.2566,9.2566,9.2482,9.2566,1948800.0
2010-11-22 13:05:00,11.0,11.0,10.98,11.0,2293200.0,9.2566,9.2566,9.2397,9.2566,2293200.0
2010-11-22 13:10:00,11.0,11.01,10.99,11.01,3329200.0,9.2566,9.265,9.2482,9.265,3329200.0
2010-11-22 13:15:00,11.0,11.01,10.99,11.0,1170400.0,9.2566,9.265,9.2482,9.2566,1170400.0
2010-11-22 13:20:00,11.0,11.0,10.99,10.99,1985200.0,9.2566,9.2566,9.2482,9.2482,1985200.0
2010-11-22 13:25:00,11.0,11.0,10.99,11.0,1590400.0,9.2566,9.2566,9.2482,9.2566,1590400.0
2010-11-22 13:30:00,11.0,11.03,11.0,11.02,3967600.0,9.2566,9.2818,9.2566,9.2734,3967600.0
2010-11-22 13:35:00,11.02,11.03,11.01,11.02,2349200.0,9.2734,9.2818,9.265,9.2734,2349200.0
2010-11-22 13:40:00,11.02,11.03,11.01,11.02,1808800.0,9.2734,9.2818,9.265,9.2734,1808800.0
2010-11-22 13:45:00,11.01,11.02,11.01,11.02,960400.0,9.265,9.2734,9.265,9.2734,960400.0
2010-11-22 13:50:00,11.02,11.04,11.02,11.03,3012800.0,9.2734,9.2902,9.2734,9.2818,3012800.0
2010-11-22 13:55:00,11.02,11.03,11.02,11.03,1192800.0,9.2734,9.2818,9.2734,9.2818,1192800.0
2010-11-22 14:00:00,11.03,11.04,11.02,11.03,1937600.0,9.2818,9.2902,9.2734,9.2818,1937600.0
2010-11-22 14:05:00,11.03,11.04,11.03,11.04,2287600.0,9.2818,9.2902,9.2818,9.2902,2287600.0
2010-11-22 14:10:00,11.04,11.04,11.03,11.04,2094400.0,9.2902,9.2902,9.2818,9.2902,2094400.0
2010-11-22 14:15:00,11.04,11.05,11.04,11.04,2861600.0,9.2902,9.2986,9.2902,9.2902,2861600.0
2010-11-22 14:20:00,11.04,11.07,11.04,11.06,5376000.0,9.2902,9.3155,9.2902,9.3071,5376000.0
2010-11-22 14:25:00,11.07,11.07,11.05,11.05,2556400.0,9.3155,9.3155,9.2986,9.2986,2556400.0
2010-11-22 14:30:00,11.05,11.05,11.04,11.05,1828400.0,9.2986,9.2986,9.2902,9.2986,1828400.0
2010-11-22 14:35:00,11.05,11.07,11.04,11.07,3553200.0,9.2986,9.3155,9.2902,9.3155,3553200.0
2010-11-22 14:40:00,11.07,11.07,11.05,11.06,3312400.0,9.3155,9.3155,9.2986,9.3071,3312400.0
2010-11-22 14:45:00,11.06,11.08,11.06,11.07,7420000.0,9.3071,9.3239,9.3071,9.3155,7420000.0
2010-11-22 14:50:00,11.07,11.09,11.07,11.08,4723600.0,9.3155,9.3323,9.3155,9.3239,4723600.0
2010-11-22 14:55:00,11.08,11.1,11.08,11.1,6129200.0,9.3239,9.3407,9.3239,9.3407,6129200.0
2010-11-22 15:00:00,11.1,11.1,11.09,11.1,7221200.0,9.3407,9.3407,9.3323,9.3407,7221200.0
2010-11-22 15:05:00,11.1,11.11,11.08,11.09,3416000.0,9.3407,9.3491,9.3239,9.3323,3416000.0
2010-11-22 15:10:00,11.09,11.09,11.08,11.08,3068800.0,9.3323,9.3323,9.3239,9.3239,3068800.0
2010-11-22 15:15:00,11.08,11.1,11.08,11.09,4034800.0,9.3239,9.3407,9.3239,9.3323,4034800.0
2010-11-22 15:20:00,11.1,11.1,11.09,11.1,2503200.0,9.3407,9.3407,9.3323,9.3407,2503200.0
2010-11-22 15:25:00,11.1,11.1,11.08,11.09,3365600.0,9.3407,9.3407,9.3239,9.3323,3365600.0
2010-11-22 15:30:00,11.09,11.09,11.07,11.08,3491600.0,9.3323,9.3323,9.3155,9.3239,3491600.0
2010-11-22 15:35:00,11.08,11.11,11.08,11.11,7142800.0,9.3239,9.3491,9.3239,9.3491,7142800.0
2010-11-22 15:40:00,11.11,11.13,11.1,11.13,9814000.0,9.3491,9.366,9.3407,9.366,9814000.0
2010-11-22 15:45:00,11.13,11.14,11.13,11.14,9240000.0,9.366,9.3744,9.366,9.3744,9240000.0
2010-11-22 15:50:00,11.14,11.17,11.14,11.16,14338800.0,9.3744,9.3996,9.3744,9.3912,14338800.0
2010-11-22 15:55:00,11.16,11.19,11.16,11.19,18278400.0,9.3912,9.4165,9.3912,9.4165,18278400.0
2010-11-23 09:30:00,11.09,11.13,11.08,11.1,17833200.0,9.3323,9.366,9.3239,9.3407,17833200.0
2010-11-23 09:35:00,11.11,11.13,11.08,11.09,10911600.0,9.3491,9.366,9.3239,9.3323,10911600.0
2010-11-23 09:40:00,11.09,11.11,11.07,11.11,12194000.0,9.3323,9.3491,9.3155,9.3491,12194000.0
2010-11-23 09:45:00,11.11,11.13,11.09,11.11,7747600.0,9.3491,9.366,9.3323,9.3491,7747600.0
2010-11-23 09:50:00,11.11,11.11,11.04,11.04,14282800.0,9.3491,9.3491,9.2902,9.2902,14282800.0
2010-11-23 09:55:00,11.04,11.06,11.03,11.04,12255600.0,9.2902,9.3071,9.2818,9.2902,12255600.0
2010-11-23 10:00:00,11.04,11.06,11.02,11.03,14669200.0,9.2902,9.3071,9.2734,9.2818,14669200.0
2010-11-23 10:05:00,11.03,11.04,11.01,11.04,11586400.0,9.2818,9.2902,9.265,9.2902,11586400.0
2010-11-23 10:10:00,11.04,11.04,11.02,11.04,8724800.0,9.2902,9.2902,9.2734,9.2902,8724800.0
2010-11-23 10:15:00,11.04,11.06,11.04,11.04,9489200.0,9.2902,9.3071,9.2902,9.2902,9489200.0
2010-11-23 10:20:00,11.04,11.06,11.04,11.06,5336800.0,9.2902,9.3071,9.2902,9.3071,5336800.0
2010-11-23 10:25:00,11.05,11.06,11.04,11.05,5437600.0,9.2986,9.3071,9.2902,9.2986,5437600.0
2010-11-23 10:30:00,11.05,11.07,11.04,11.04,6154400.0,9.2986,9.3155,9.2902,9.2902,6154400.0
2010-11-23 10:35:00,11.04,11.07,11.04,11.06,4323200.0,9.2902,9.3155,9.2902,9.3071,4323200.0
2010-11-23 10:40:00,11.06,11.07,11.05,11.06,4578000.0,9.3071,9.3155,9.2986,9.3071,4578000.0
2010-11-23 10:45:00,11.06,11.06,11.03,11.04,7898800.0,9.3071,9.3071,9.2818,9.2902,7898800.0
2010-11-23 10:50:00,11.04,11.05,11.03,11.03,4541600.0,9.2902,9.2986,9.2818,9.2818,4541600.0
2010-11-23 10:55:00,11.03,11.05,11.03,11.05,4158000.0,9.2818,9.2986,9.2818,9.2986,4158000.0
2010-11-23 11:00:00,11.05,11.05,11.02,11.02,5720400.0,9.2986,9.2986,9.2734,9.2734,5720400.0
2010-11-23 11:05:00,11.02,11.03,11.02,11.03,6442800.0,9.2734,9.2818,9.2734,9.2818,6442800.0
2010-11-23 11:10:00,11.03,11.03,11.02,11.02,4561200.0,9.2818,9.2818,9.2734,9.2734,4561200.0
2010-11-23 11:15:00,11.02,11.03,11.01,11.02,5488000.0,9.2734,9.2818,9.265,9.2734,5488000.0
2010-11-23 11:20:00,11.02,11.02,11.0,11.01,8232000.0,9.2734,9.2734,9.2566,9.265,8232000.0
2010-11-23 11:25:00,11.01,11.01,11.0,11.0,11813200.0,9.265,9.265,9.2566,9.2566,11813200.0
2010-11-23 11:30:00,11.0,11.02,10.98,10.98,14736400.0,9.2566,9.2734,9.2397,9.2397,14736400.0
2010-11-23 11:35:00,10.98,11.01,10.97,11.0,8302000.0,9.2397,9.265,9.2313,9.2566,8302000.0
2010-11-23 11:40:00,11.0,11.01,11.0,11.0,4468800.0,9.2566,9.265,9.2566,9.2566,4468800.0
2010-11-23 11:45:00,11.0,11.01,11.0,11.01,2836400.0,9.2566,9.265,9.2566,9.265,2836400.0
2010-11-23 11:50:00,11.01,11.01,10.99,10.99,5429200.0,9.265,9.265,9.2482,9.2482,5429200.0
2010-11-23 11:55:00,10.99,11.01,10.99,11.01,4158000.0,9.2482,9.265,9.2482,9.265,4158000.0
2010-11-23 12:00:00,11.01,11.01,10.99,10.99,2550800.0,9.265,9.265,9.2482,9.2482,2550800.0
2010-11-23 12:05:00,10.99,11.01,10.99,11.01,4312000.0,9.2482,9.265,9.2482,9.265,4312000.0
2010-11-23 12:10:00,11.01,11.02,11.01,11.02,4051600.0,9.265,9.2734,9.265,9.2734,4051600.0
2010-11-23 12:15:00,11.02,11.02,11.0,11.01,2884000.0,9.2734,9.2734,9.2566,9.265,2884000.0
2010-11-23 12:20:00,11.01,11.01,11.0,11.0,3012800.0,9.265,9.265,9.2566,9.2566,3012800.0
2010-11-23 12:25:00,11.0,11.01,10.99,11.0,2055200.0,9.2566,9.265,9.2482,9.2566,2055200.0
2010-11-23 12:30:00,11.0,11.01,10.99,10.99,3220000.0,9.2566,9.265,9.2482,9.2482,3220000.0
2010-11-23 12:35:00,10.99,11.0,10.98,10.99,3729600.0,9.2482,9.2566,9.2397,9.2482,3729600.0
2010-11-23 12:40:00,10.98,11.0,10.98,10.99,3466400.0,9.2397,9.2566,9.2397,9.2482,3466400.0
2010-11-23 12:45:00,10.99,11.01,10.99,11.0,3693200.0,9.2482,9.265,9.2482,9.2566,3693200.0
2010-11-23 12:50:00,11.0,11.02,11.0,11.01,4183200.0,9.2566,9.2734,9.2566,9.265,4183200.0
2010-11-23 12:55:00,11.01,11.01,11.0,11.01,2469600.0,9.265,9.265,9.2566,9.265,2469600.0
2010-11-23 13:00:00,11.01,11.01,11.0,11.01,3763200.0,9.265,9.265,9.2566,9.265,3763200.0
2010-11-23 13:05:00,11.0,11.01,11.0,11.0,3318000.0,9.2566,9.265,9.2566,9.2566,3318000.0
2010-11-23 13:10:00,11.0,11.01,11.0,11.0,3278800.0,9.2566,9.265,9.2566,9.2566,3278800.0
2010-11-23 13:15:00,11.0,11.0,10.99,11.0,2948400.0,9.2566,9.2566,9.2482,9.2566,2948400.0
2010-11-23 13:20:00,10.99,11.0,10.99,11.0,1444800.0,9.2482,9.2566,9.2482,9.2566,1444800.0
2010-11-23 13:25:00,11.0,11.0,11.0,11.0,2354800.0,9.2566,9.2566,9.2566,9.2566,2354800.0
2010-11-23 13:30:00,11.0,11.01,11.0,11.0,2601200.0,9.2566,9.265,9.2566,9.2566,2601200.0
2010-11-23 13:35:00,11.0,11.0,10.99,11.0,3189200.0,9.2566,9.2566,9.2482,9.2566,3189200.0
2010-11-23 13:40:00,11.0,11.0,10.99,10.99,1646400.0,9.2566,9.2566,9.2482,9.2482,1646400.0
2010-11-23 13:45:00,10.99,10.99,10.98,10.98,3707200.0,9.2482,9.2482,9.2397,9.2397,3707200.0
2010-11-23 13:50:00,10.98,10.99,10.98,10.98,1859200.0,9.2397,9.2482,9.2397,9.2397,1859200.0
2010-11-23 13:55:00,10.98,10.99,10.98,10.98,1576400.0,9.2397,9.2482,9.2397,9.2397,1576400.0
2010-11-23 14:00:00,10.98,10.99,10.97,10.98,5549600.0,9.2397,9.2482,9.2313,9.2397,5549600.0
2010-11-23 14:05:00,10.98,10.99,10.97,10.97,4174800.0,9.2397,9.2482,9.2313,9.2313,4174800.0
2010-11-23 14:10:00,10.97,10.99,10.97,10.98,4858000.0,9.2313,9.2482,9.2313,9.2397,4858000.0
2010-11-23 14:15:00,10.98,10.98,10.95,10.95,8204000.0,9.2397,9.2397,9.2145,9.2145,8204000.0
2010-11-23 14:20:00,10.96,10.97,10.95,10.95,4001200.0,9.2229,9.2313,9.2145,9.2145,4001200.0
2010-11-23 14:25:00,10.95,10.97,10.95,10.97,3211600.0,9.2145,9.2313,9.2145,9.2313,3211600.0
2010-11-23 14:30:00,10.97,10.97,10.95,10.97,3116400.0,9.2313,9.2313,9.2145,9.2313,3116400.0
2010-11-23 14:35:00,10.97,10.98,10.97,10.97,3718400.0,9.2313,9.2397,9.2313,9.2313,3718400.0
2010-11-23 14:40:00,10.97,10.99,10.96,10.99,5070800.0,9.2313,9.2482,9.2229,9.2482,5070800.0
2010-11-23 14:45:00,10.99,10.99,10.97,10.99,2004800.0,9.2482,9.2482,9.2313,9.2482,2004800.0
2010-11-23 14:50:00,10.99,11.01,10.99,11.0,7056000.0,9.2482,9.265,9.2482,9.2566,7056000.0
2010-11-23 14:55:00,11.0,11.0,10.99,10.99,2044000.0,9.2566,9.2566,9.2482,9.2482,2044000.0
2010-11-23 15:00:00,10.99,11.01,10.99,10.99,3799600.0,9.2482,9.265,9.2482,9.2482,3799600.0
2010-11-23 15:05:00,10.99,11.03,10.99,11.01,7389200.0,9.2482,9.2818,9.2482,9.265,7389200.0
2010-11-23 15:10:00,11.01,11.01,11.0,11.01,5143600.0,9.265,9.265,9.2566,9.265,5143600.0
2010-11-23 15:15:00,11.01,11.02,11.0,11.01,4424000.0,9.265,9.2734,9.2566,9.265,4424000.0
2010-11-23 15:20:00,11.01,11.01,10.99,11.0,3760400.0,9.265,9.265,9.2482,9.2566,3760400.0
2010-11-23 15:25:00,11.0,11.0,10.98,11.0,4398800.0,9.2566,9.2566,9.2397,9.2566,4398800.0
2010-11-23 15:30:00,10.99,11.0,10.98,10.99,5311600.0,9.2482,9.2566,9.2397,9.2482,5311600.0
2010-11-23 15:35:00,10.99,11.0,10.98,10.99,5339600.0,9.2482,9.2566,9.2397,9.2482,5339600.0
2010-11-23 15:40:00,10.99,11.0,10.99,11.0,5157600.0,9.2482,9.2566,9.2482,9.2566,5157600.0
2010-11-23 15:45:00,11.0,11.0,10.99,10.99,4964400.0,9.2566,9.2566,9.2482,9.2482,4964400.0
2010-11-23 15:50:00,10.99,11.01,10.99,11.01,9494800.0,9.2482,9.265,9.2482,9.265,9494800.0
2010-11-23 15:55:00,11.01,11.05,11.0,11.03,24203200.0,9.265,9.2986,9.2566,9.2818,24203200.0
2010-11-24 09:30:00,11.15,11.17,11.14,11.16,23279200.0,9.3828,9.3996,9.3744,9.3912,23279200.0
2010-11-24 09:35:00,11.17,11.17,11.13,11.15,15472800.0,9.3996,9.3996,9.366,9.3828,15472800.0
2010-11-24 09:40:00,11.15,11.16,11.14,11.15,8764000.0,9.3828,9.3912,9.3744,9.3828,8764000.0
2010-11-24 09:45:00,11.15,11.16,11.14,11.15,7859600.0,9.3828,9.3912,9.3744,9.3828,7859600.0
2010-11-24 09:50:00,11.15,11.15,11.14,11.15,6602400.0,9.3828,9.3828,9.3744,9.3828,6602400.0
2010-11-24 09:55:00,11.16,11.17,11.15,11.16,9240000.0,9.3912,9.3996,9.3828,9.3912,9240000.0
2010-11-24 10:00:00,11.16,11.19,11.15,11.17,15848000.0,9.3912,9.4165,9.3828,9.3996,15848000.0
2010-11-24 10:05:00,11.17,11.2,11.17,11.2,11141200.0,9.3996,9.4249,9.3996,9.4249,11141200.0
2010-11-24 10:10:00,11.2,11.21,11.19,11.19,9203600.0,9.4249,9.4333,9.4165,9.4165,9203600.0
2010-11-24 10:15:00,11.19,11.22,11.19,11.22,10046400.0,9.4165,9.4417,9.4165,9.4417,10046400.0
2010-11-24 10:20:00,11.22,11.25,11.22,11.25,13938400.0,9.4417,9.4669,9.4417,9.4669,13938400.0
2010-11-24 10:25:00,11.25,11.25,11.24,11.25,10127600.0,9.4669,9.4669,9.4585,9.4669,10127600.0
2010-11-24 10:30:00,11.25,11.25,11.23,11.23,8470000.0,9.4669,9.4669,9.4501,9.4501,8470000.0
2010-11-24 10:35:00,11.23,11.25,11.23,11.24,5709200.0,9.4501,9.4669,9.4501,9.4585,5709200.0
2010-11-24 10:40:00,11.24,11.25,11.24,11.25,5392800.0,9.4585,9.4669,9.4585,9.4669,5392800.0
2010-11-24 10:45:00,11.25,11.25,11.24,11.24,9844800.0,9.4669,9.4669,9.4585,9.4585,9844800.0
2010-11-24 10:50:00,11.24,11.24,11.23,11.24,4715200.0,9.4585,9.4585,9.4501,9.4585,4715200.0
2010-11-24 10:55:00,11.24,11.25,11.24,11.24,3738000.0,9.4585,9.4669,9.4585,9.4585,3738000.0
2010-11-24 11:00:00,11.24,11.24,11.23,11.24,4306400.0,9.4585,9.4585,9.4501,9.4585,4306400.0
2010-11-24 11:05:00,11.24,11.25,11.24,11.24,3203200.0,9.4585,9.4669,9.4585,9.4585,3203200.0
2010-11-24 11:10:00,11.24,11.25,11.24,11.24,4342800.0,9.4585,9.4669,9.4585,9.4585,4342800.0
2010-11-24 11:15:00,11.24,11.25,11.24,11.24,2693600.0,9.4585,9.4669,9.4585,9.4585,2693600.0
2010-11-24 11:20:00,11.24,11.24,11.23,11.23,4972800.0,9.4585,9.4585,9.4501,9.4501,4972800.0
2010-11-24 11:25:00,11.23,11.24,11.22,11.24,4424000.0,9.4501,9.4585,9.4417,9.4585,4424000.0
2010-11-24 11:30:00,11.24,11.24,11.23,11.24,4076800.0,9.4585,9.4585,9.4501,9.4585,4076800.0
2010-11-24 11:35:00,11.24,11.24,11.24,11.24,2170000.0,9.4585,9.4585,9.4585,9.4585,2170000.0
2010-11-24 11:40:00,11.24,11.24,11.24,11.24,1918000.0,9.4585,9.4585,9.4585,9.4585,1918000.0
2010-11-24 11:45:00,11.24,11.24,11.22,11.22,3976000.0,9.4585,9.4585,9.4417,9.4417,3976000.0
2010-11-24 11:50:00,11.22,11.23,11.22,11.23,2682400.0,9.4417,9.4501,9.4417,9.4501,2682400.0
2010-11-24 11:55:00,11.23,11.24,11.23,11.24,1862000.0,9.4501,9.4585,9.4501,9.4585,1862000.0
2010-11-24 12:00:00,11.23,11.24,11.23,11.24,3735200.0,9.4501,9.4585,9.4501,9.4585,3735200.0
2010-11-24 12:05:00,11.24,11.24,11.24,11.24,2231600.0,9.4585,9.4585,9.4585,9.4585,2231600.0
2010-11-24 12:10:00,11.24,11.24,11.23,11.24,2189600.0,9.4585,9.4585,9.4501,9.4585,2189600.0
2010-11-24 12:15:00,11.24,11.24,11.23,11.23,1752800.0,9.4585,9.4585,9.4501,9.4501,1752800.0
2010-11-24 12:20:00,11.23,11.24,11.23,11.24,1960000.0,9.4501,9.4585,9.4501,9.4585,1960000.0
2010-11-24 12:25:00,11.24,11.24,11.23,11.24,1537200.0,9.4585,9.4585,9.4501,9.4585,1537200.0
2010-11-24 12:30:00,11.24,11.24,11.24,11.24,2601200.0,9.4585,9.4585,9.4585,9.4585,2601200.0
2010-11-24 12:35:00,11.24,11.24,11.23,11.24,2237200.0,9.4585,9.4585,9.4501,9.4585,2237200.0
2010-11-24 12:40:00,11.24,11.24,11.23,11.24,1268400.0,9.4585,9.4585,9.4501,9.4585,1268400.0
2010-11-24 12:45:00,11.24,11.24,11.23,11.24,2234400.0,9.4585,9.4585,9.4501,9.4585,2234400.0
2010-11-24 12:50:00,11.24,11.24,11.23,11.24,2704800.0,9.4585,9.4585,9.4501,9.4585,2704800.0
2010-11-24 12:55:00,11.24,11.24,11.24,11.24,2024400.0,9.4585,9.4585,9.4585,9.4585,2024400.0
2010-11-24 13:00:00,11.24,11.24,11.24,11.24,2094400.0,9.4585,9.4585,9.4585,9.4585,2094400.0
2010-11-24 13:05:00,11.24,11.24,11.24,11.24,1425200.0,9.4585,9.4585,9.4585,9.4585,1425200.0
2010-11-24 13:10:00,11.24,11.25,11.24,11.24,2189600.0,9.4585,9.4669,9.4585,9.4585,2189600.0
2010-11-24 13:15:00,11.24,11.25,11.24,11.25,2130800.0,9.4585,9.4669,9.4585,9.4669,2130800.0
2010-11-24 13:20:00,11.25,11.25,11.24,11.25,5765200.0,9.4669,9.4669,9.4585,9.4669,5765200.0
2010-11-24 13:25:00,11.25,11.25,11.25,11.25,2506000.0,9.4669,9.4669,9.4669,9.4669,2506000.0
2010-11-24 13:30:00,11.25,11.25,11.24,11.24,3318000.0,9.4669,9.4669,9.4585,9.4585,3318000.0
2010-11-24 13:35:00,11.24,11.25,11.24,11.24,2158800.0,9.4585,9.4669,9.4585,9.4585,2158800.0
2010-11-24 13:40:00,11.24,11.25,11.24,11.24,2301600.0,9.4585,9.4669,9.4585,9.4585,2301600.0
2010-11-24 13:45:00,11.24,11.25,11.24,11.24,1657600.0,9.4585,9.4669,9.4585,9.4585,1657600.0
2010-11-24 13:50:00,11.24,11.25,11.24,11.25,1360800.0,9.4585,9.4669,9.4585,9.4669,1360800.0
2010-11-24 13:55:00,11.25,11.25,11.24,11.25,2122400.0,9.4669,9.4669,9.4585,9.4669,2122400.0
2010-11-24 14:00:00,11.25,11.26,11.25,11.25,9270800.0,9.4669,9.4754,9.4669,9.4669,9270800.0
2010-11-24 14:05:00,11.25,11.26,11.25,11.26,4303600.0,9.4669,9.4754,9.4669,9.4754,4303600.0
2010-11-24 14:10:00,11.26,11.26,11.24,11.25,4779600.0,9.4754,9.4754,9.4585,9.4669,4779600.0
2010-11-24 14:15:00,11.25,11.25,11.23,11.24,5255600.0,9.4669,9.4669,9.4501,9.4585,5255600.0
2010-11-24 14:20:00,11.24,11.25,11.24,11.24,2399600.0,9.4585,9.4669,9.4585,9.4585,2399600.0
2010-11-24 14:25:00,11.24,11.25,11.24,11.25,2704800.0,9.4585,9.4669,9.4585,9.4669,2704800.0
2010-11-24 14:30:00,11.25,11.25,11.24,11.25,3444000.0,9.4669,9.4669,9.4585,9.4669,3444000.0
2010-11-24 14:35:00,11.25,11.26,11.25,11.25,2688000.0,9.4669,9.4754,9.4669,9.4669,2688000.0
2010-11-24 14:40:00,11.25,11.25,11.24,11.25,1495200.0,9.4669,9.4669,9.4585,9.4669,1495200.0
2010-11-24 14:45:00,11.25,11.25,11.25,11.25,1985200.0,9.4669,9.4669,9.4669,9.4669,1985200.0
2010-11-24 14:50:00,11.25,11.25,11.25,11.25,1598800.0,9.4669,9.4669,9.4669,9.4669,1598800.0
2010-11-24 14:55:00,11.25,11.25,11.25,11.25,1453200.0,9.4669,9.4669,9.4669,9.4669,1453200.0
2010-11-24 15:00:00,11.25,11.26,11.25,11.26,3402000.0,9.4669,9.4754,9.4669,9.4754,3402000.0
2010-11-24 15:05:00,11.26,11.26,11.25,11.25,1856400.0,9.4754,9.4754,9.4669,9.4669,1856400.0
2010-11-24 15:10:00,11.26,11.26,11.25,11.25,2184000.0,9.4754,9.4754,9.4669,9.4669,2184000.0
2010-11-24 15:15:00,11.25,11.25,11.25,11.25,1783600.0,9.4669,9.4669,9.4669,9.4669,1783600.0
2010-11-24 15:20:00,11.25,11.25,11.25,11.25,3012800.0,9.4669,9.4669,9.4669,9.4669,3012800.0
2010-11-24 15:25:00,11.25,11.25,11.25,11.25,2668400.0,9.4669,9.4669,9.4669,9.4669,2668400.0
2010-11-24 15:30:00,11.25,11.25,11.24,11.24,5126800.0,9.4669,9.4669,9.4585,9.4585,5126800.0
2010-11-24 15:35:00,11.24,11.25,11.24,11.24,3710000.0,9.4585,9.4669,9.4585,9.4585,3710000.0
2010-11-24 15:40:00,11.24,11.25,11.24,11.25,5608400.0,9.4585,9.4669,9.4585,9.4669,5608400.0
2010-11-24 15:45:00,11.25,11.25,11.23,11.23,7730800.0,9.4669,9.4669,9.4501,9.4501,7730800.0
2010-11-24 15:50:00,11.24,11.25,11.23,11.25,8674400.0,9.4585,9.4669,9.4501,9.4669,8674400.0
2010-11-24 15:55:00,11.25,11.25,11.24,11.25,13792800.0,9.4669,9.4669,9.4585,9.4669,13792800.0
2010-11-26 09:30:00,11.21,11.22,11.18,11.21,16164400.0,9.4333,9.4417,9.408,9.4333,16164400.0
2010-11-26 09:35:00,11.21,11.25,11.21,11.22,10732400.0,9.4333,9.4669,9.4333,9.4417,10732400.0
2010-11-26 09:40:00,11.22,11.26,11.21,11.24,9990400.0,9.4417,9.4754,9.4333,9.4585,9990400.0
2010-11-26 09:45:00,11.24,11.26,11.23,11.25,6364400.0,9.4585,9.4754,9.4501,9.4669,6364400.0
2010-11-26 09:50:00,11.25,11.29,11.24,11.28,13490400.0,9.4669,9.5006,9.4585,9.4922,13490400.0
2010-11-26 09:55:00,11.29,11.29,11.27,11.28,6484800.0,9.5006,9.5006,9.4838,9.4922,6484800.0
2010-11-26 10:00:00,11.28,11.29,11.27,11.28,7562800.0,9.4922,9.5006,9.4838,9.4922,7562800.0
2010-11-26 10:05:00,11.28,11.28,11.27,11.28,3673600.0,9.4922,9.4922,9.4838,9.4922,3673600.0
2010-11-26 10:10:00,11.28,11.31,11.28,11.3,9268000.0,9.4922,9.5174,9.4922,9.509,9268000.0
2010-11-26 10:15:00,11.3,11.32,11.3,11.32,6955200.0,9.509,9.5259,9.509,9.5259,6955200.0
2010-11-26 10:20:00,11.32,11.35,11.31,11.34,14375200.0,9.5259,9.5511,9.5174,9.5427,14375200.0
2010-11-26 10:25:00,11.34,11.35,11.33,11.33,7028000.0,9.5427,9.5511,9.5343,9.5343,7028000.0
2010-11-26 10:30:00,11.33,11.33,11.32,11.33,5642000.0,9.5343,9.5343,9.5259,9.5343,5642000.0
2010-11-26 10:35:00,11.32,11.33,11.32,11.33,2867200.0,9.5259,9.5343,9.5259,9.5343,2867200.0
2010-11-26 10:40:00,11.33,11.34,11.33,11.33,4491200.0,9.5343,9.5427,9.5343,9.5343,4491200.0
2010-11-26 10:45:00,11.33,11.33,11.31,11.31,5423600.0,9.5343,9.5343,9.5174,9.5174,5423600.0
2010-11-26 10:50:00,11.31,11.31,11.29,11.29,7000000.0,9.5174,9.5174,9.5006,9.5006,7000000.0
2010-11-26 10:55:00,11.29,11.3,11.27,11.28,7453600.0,9.5006,9.509,9.4838,9.4922,7453600.0
2010-11-26 11:00:00,11.28,11.29,11.28,11.28,3878000.0,9.4922,9.5006,9.4922,9.4922,3878000.0
2010-11-26 11:05:00,11.28,11.31,11.28,11.3,3698800.0,9.4922,9.5174,9.4922,9.509,3698800.0
2010-11-26 11:10:00,11.3,11.31,11.29,11.31,3150000.0,9.509,9.5174,9.5006,9.5174,3150000.0
2010-11-26 11:15:00,11.31,11.32,11.3,11.3,4334400.0,9.5174,9.5259,9.509,9.509,4334400.0
2010-11-26 11:20:00,11.3,11.31,11.3,11.3,2853200.0,9.509,9.5174,9.509,9.509,2853200.0
2010-11-26 11:25:00,11.3,11.3,11.28,11.3,3850000.0,9.509,9.509,9.4922,9.509,3850000.0
2010-11-26 11:30:00,11.3,11.3,11.28,11.28,2108400.0,9.509,9.509,9.4922,9.4922,2108400.0
2010-11-26 11:35:00,11.28,11.29,11.28,11.29,3651200.0,9.4922,9.5006,9.4922,9.5006,3651200.0
2010-11-26 11:40:00,11.29,11.29,11.28,11.28,3477600.0,9.5006,9.5006,9.4922,9.4922,3477600.0
2010-11-26 11:45:00,11.28,11.29,11.28,11.29,2632000.0,9.4922,9.5006,9.4922,9.5006,2632000.0
2010-11-26 11:50:00,11.29,11.29,11.28,11.29,2987600.0,9.5006,9.5006,9.4922,9.5006,2987600.0
2010-11-26 11:55:00,11.29,11.3,11.28,11.3,1943200.0,9.5006,9.509,9.4922,9.509,1943200.0
2010-11-26 12:00:00,11.3,11.3,11.27,11.28,3323600.0,9.509,9.509,9.4838,9.4922,3323600.0
2010-11-26 12:05:00,11.28,11.3,11.28,11.3,2903600.0,9.4922,9.509,9.4922,9.509,2903600.0
2010-11-26 12:10:00,11.29,11.3,11.29,11.3,2223200.0,9.5006,9.509,9.5006,9.509,2223200.0
2010-11-26 12:15:00,11.3,11.3,11.29,11.3,1369200.0,9.509,9.509,9.5006,9.509,1369200.0
2010-11-26 12:20:00,11.3,11.3,11.3,11.3,1234800.0,9.509,9.509,9.509,9.509,1234800.0
2010-11-26 12:25:00,11.3,11.3,11.29,11.29,2088800.0,9.509,9.509,9.5006,9.5006,2088800.0
2010-11-26 12:30:00,11.29,11.29,11.29,11.29,1548400.0,9.5006,9.5006,9.5006,9.5006,1548400.0
2010-11-26 12:35:00,11.29,11.29,11.29,11.29,1976800.0,9.5006,9.5006,9.5006,9.5006,1976800.0
2010-11-26 12:40:00,11.29,11.29,11.28,11.29,3102400.0,9.5006,9.5006,9.4922,9.5006,3102400.0
2010-11-26 12:45:00,11.29,11.29,11.29,11.29,2746800.0,9.5006,9.5006,9.5006,9.5006,2746800.0
2010-11-26 12:50:00,11.29,11.29,11.28,11.28,4908400.0,9.5006,9.5006,9.4922,9.4922,4908400.0
2010-11-26 12:55:00,11.28,11.28,11.26,11.28,10063200.0,9.4922,9.4922,9.4754,9.4922,10063200.0
2010-11-29 09:30:00,11.27,11.31,11.21,11.23,19000800.0,9.4838,9.5174,9.4333,9.4501,19000800.0
2010-11-29 09:35:00,11.23,11.29,11.23,11.27,15570800.0,9.4501,9.5006,9.4501,9.4838,15570800.0
2010-11-29 09:40:00,11.27,11.3,11.26,11.29,13034000.0,9.4838,9.509,9.4754,9.5006,13034000.0
2010-11-29 09:45:00,11.29,11.3,11.25,11.25,8999200.0,9.5006,9.509,9.4669,9.4669,8999200.0
2010-11-29 09:50:00,11.25,11.27,11.24,11.24,8080800.0,9.4669,9.4838,9.4585,9.4585,8080800.0
2010-11-29 09:55:00,11.24,11.24,11.17,11.21,16419200.0,9.4585,9.4585,9.3996,9.4333,16419200.0
2010-11-29 10:00:00,11.2,11.21,11.13,11.13,17278800.0,9.4249,9.4333,9.366,9.366,17278800.0
2010-11-29 10:05:00,11.13,11.18,11.12,11.17,13840400.0,9.366,9.408,9.3576,9.3996,13840400.0
2010-11-29 10:10:00,11.17,11.19,11.16,11.19,6053600.0,9.3996,9.4165,9.3912,9.4165,6053600.0
2010-11-29 10:15:00,11.19,11.2,11.17,11.18,8456000.0,9.4165,9.4249,9.3996,9.408,8456000.0
2010-11-29 10:20:00,11.18,11.21,11.18,11.19,5101600.0,9.408,9.4333,9.408,9.4165,5101600.0
2010-11-29 10:25:00,11.19,11.2,11.18,11.18,5272400.0,9.4165,9.4249,9.408,9.408,5272400.0
2010-11-29 10:30:00,11.18,11.22,11.18,11.21,8181600.0,9.408,9.4417,9.408,9.4333,8181600.0
2010-11-29 10:35:00,11.21,11.22,11.2,11.2,4888800.0,9.4333,9.4417,9.4249,9.4249,4888800.0
2010-11-29 10:40:00,11.21,11.23,11.2,11.21,5759600.0,9.4333,9.4501,9.4249,9.4333,5759600.0
2010-11-29 10:45:00,11.22,11.22,11.2,11.21,3234000.0,9.4417,9.4417,9.4249,9.4333,3234000.0
2010-11-29 10:50:00,11.21,11.21,11.19,11.19,3623200.0,9.4333,9.4333,9.4165,9.4165,3623200.0
2010-11-29 10:55:00,11.19,11.19,11.17,11.19,5524400.0,9.4165,9.4165,9.3996,9.4165,5524400.0
2010-11-29 11:00:00,11.19,11.19,11.17,11.18,4202800.0,9.4165,9.4165,9.3996,9.408,4202800.0
2010-11-29 11:05:00,11.18,11.19,11.17,11.18,3679200.0,9.408,9.4165,9.3996,9.408,3679200.0
2010-11-29 11:10:00,11.19,11.21,11.17,11.21,4275600.0,9.4165,9.4333,9.3996,9.4333,4275600.0
2010-11-29 11:15:00,11.21,11.21,11.19,11.19,4667600.0,9.4333,9.4333,9.4165,9.4165,4667600.0
2010-11-29 11:20:00,11.19,11.2,11.18,11.19,4228000.0,9.4165,9.4249,9.408,9.4165,4228000.0
2010-11-29 11:25:00,11.19,11.2,11.18,11.2,3320800.0,9.4165,9.4249,9.408,9.4249,3320800.0
2010-11-29 11:30:00,11.2,11.21,11.18,11.19,3250800.0,9.4249,9.4333,9.408,9.4165,3250800.0
2010-11-29 11:35:00,11.19,11.2,11.18,11.18,3035200.0,9.4165,9.4249,9.408,9.408,3035200.0
2010-11-29 11:40:00,11.18,11.19,11.17,11.17,4911200.0,9.408,9.4165,9.3996,9.3996,4911200.0
2010-11-29 11:45:00,11.17,11.19,11.17,11.18,3066000.0,9.3996,9.4165,9.3996,9.408,3066000.0
2010-11-29 11:50:00,11.18,11.19,11.17,11.18,2352000.0,9.408,9.4165,9.3996,9.408,2352000.0
2010-11-29 11:55:00,11.18,11.19,11.17,11.18,2556400.0,9.408,9.4165,9.3996,9.408,2556400.0
2010-11-29 12:00:00,11.18,11.18,11.16,11.16,3220000.0,9.408,9.408,9.3912,9.3912,3220000.0
2010-11-29 12:05:00,11.16,11.19,11.16,11.18,4746000.0,9.3912,9.4165,9.3912,9.408,4746000.0
2010-11-29 12:10:00,11.19,11.2,11.18,11.19,2858800.0,9.4165,9.4249,9.408,9.4165,2858800.0
2010-11-29 12:15:00,11.19,11.2,11.19,11.2,2284800.0,9.4165,9.4249,9.4165,9.4249,2284800.0
2010-11-29 12:20:00,11.2,11.21,11.19,11.2,2690800.0,9.4249,9.4333,9.4165,9.4249,2690800.0
2010-11-29 12:25:00,11.2,11.2,11.19,11.2,2100000.0,9.4249,9.4249,9.4165,9.4249,2100000.0
2010-11-29 12:30:00,11.2,11.2,11.18,11.19,1752800.0,9.4249,9.4249,9.408,9.4165,1752800.0
2010-11-29 12:35:00,11.19,11.19,11.18,11.19,2321200.0,9.4165,9.4165,9.408,9.4165,2321200.0
2010-11-29 12:40:00,11.19,11.21,11.19,11.2,3220000.0,9.4165,9.4333,9.4165,9.4249,3220000.0
2010-11-29 12:45:00,11.2,11.21,11.18,11.19,3572800.0,9.4249,9.4333,9.408,9.4165,3572800.0
2010-11-29 12:50:00,11.19,11.19,11.17,11.18,2716000.0,9.4165,9.4165,9.3996,9.408,2716000.0
2010-11-29 12:55:00,11.18,11.19,11.17,11.19,2942800.0,9.408,9.4165,9.3996,9.4165,2942800.0
2010-11-29 13:00:00,11.19,11.19,11.18,11.18,1632400.0,9.4165,9.4165,9.408,9.408,1632400.0
2010-11-29 13:05:00,11.18,11.18,11.17,11.17,2321200.0,9.408,9.408,9.3996,9.3996,2321200.0
2010-11-29 13:10:00,11.17,11.19,11.17,11.18,2086000.0,9.3996,9.4165,9.3996,9.408,2086000.0
2010-11-29 13:15:00,11.18,11.19,11.18,11.19,1316000.0,9.408,9.4165,9.408,9.4165,1316000.0
2010-11-29 13:20:00,11.19,11.19,11.18,11.18,912800.0,9.4165,9.4165,9.408,9.408,912800.0
2010-11-29 13:25:00,11.18,11.18,11.17,11.18,3105200.0,9.408,9.408,9.3996,9.408,3105200.0
2010-11-29 13:30:00,11.18,11.19,11.18,11.18,1744400.0,9.408,9.4165,9.408,9.408,1744400.0
2010-11-29 13:35:00,11.18,11.18,11.16,11.17,2380000.0,9.408,9.408,9.3912,9.3996,2380000.0
2010-11-29 13:40:00,11.17,11.18,11.17,11.18,2480800.0,9.3996,9.408,9.3996,9.408,2480800.0
2010-11-29 13:45:00,11.18,11.19,11.17,11.19,2060800.0,9.408,9.4165,9.3996,9.4165,2060800.0
2010-11-29 13:50:00,11.19,11.19,11.18,11.18,775600.0,9.4165,9.4165,9.408,9.408,775600.0
2010-11-29 13:55:00,11.18,11.18,11.17,11.18,1568000.0,9.408,9.408,9.3996,9.408,1568000.0
2010-11-29 14:00:00,11.18,11.18,11.17,11.18,1044400.0,9.408,9.408,9.3996,9.408,1044400.0
2010-11-29 14:05:00,11.18,11.19,11.17,11.19,2385600.0,9.408,9.4165,9.3996,9.4165,2385600.0
2010-11-29 14:10:00,11.19,11.19,11.17,11.18,2125200.0,9.4165,9.4165,9.3996,9.408,2125200.0
2010-11-29 14:15:00,11.18,11.18,11.17,11.18,1383200.0,9.408,9.408,9.3996,9.408,1383200.0
2010-11-29 14:20:00,11.18,11.19,11.18,11.18,1201200.0,9.408,9.4165,9.408,9.408,1201200.0
2010-11-29 14:25:00,11.18,11.22,11.18,11.22,5849200.0,9.408,9.4417,9.408,9.4417,5849200.0
2010-11-29 14:30:00,11.22,11.24,11.22,11.23,7512400.0,9.4417,9.4585,9.4417,9.4501,7512400.0
2010-11-29 14:35:00,11.23,11.25,11.22,11.25,11835600.0,9.4501,9.4669,9.4417,9.4669,11835600.0
2010-11-29 14:40:00,11.25,11.26,11.24,11.25,7056000.0,9.4669,9.4754,9.4585,9.4669,7056000.0
2010-11-29 14:45:00,11.25,11.27,11.25,11.26,7095200.0,9.4669,9.4838,9.4669,9.4754,7095200.0
2010-11-29 14:50:00,11.26,11.27,11.25,11.26,3956400.0,9.4754,9.4838,9.4669,9.4754,3956400.0
2010-11-29 14:55:00,11.26,11.29,11.25,11.28,7960400.0,9.4754,9.5006,9.4669,9.4922,7960400.0
2010-11-29 15:00:00,11.28,11.28,11.27,11.28,5930400.0,9.4922,9.4922,9.4838,9.4922,5930400.0
2010-11-29 15:05:00,11.28,11.28,11.27,11.27,5286400.0,9.4922,9.4922,9.4838,9.4838,5286400.0
2010-11-29 15:10:00,11.27,11.28,11.27,11.27,3245200.0,9.4838,9.4922,9.4838,9.4838,3245200.0
2010-11-29 15:15:00,11.27,11.3,11.26,11.3,10424400.0,9.4838,9.509,9.4754,9.509,10424400.0
2010-11-29 15:20:00,11.3,11.32,11.3,11.31,9480800.0,9.509,9.5259,9.509,9.5174,9480800.0
2010-11-29 15:25:00,11.31,11.33,11.31,11.33,7616000.0,9.5174,9.5343,9.5174,9.5343,7616000.0
2010-11-29 15:30:00,11.33,11.33,11.3,11.31,8702400.0,9.5343,9.5343,9.509,9.5174,8702400.0
2010-11-29 15:35:00,11.31,11.32,11.31,11.32,5087600.0,9.5174,9.5259,9.5174,9.5259,5087600.0
2010-11-29 15:40:00,11.32,11.33,11.31,11.33,8013600.0,9.5259,9.5343,9.5174,9.5343,8013600.0
2010-11-29 15:45:00,11.33,11.34,11.32,11.34,10220000.0,9.5343,9.5427,9.5259,9.5427,10220000.0
2010-11-29 15:50:00,11.34,11.34,11.31,11.31,7532000.0,9.5427,9.5427,9.5174,9.5174,7532000.0
2010-11-29 15:55:00,11.31,11.32,11.31,11.32,8136800.0,9.5174,9.5259,9.5174,9.5259,8136800.0
2010-11-30 09:30:00,11.21,11.22,11.18,11.2,15349600.0,9.4333,9.4417,9.408,9.4249,15349600.0
2010-11-30 09:35:00,11.2,11.2,11.14,11.15,19821200.0,9.4249,9.4249,9.3744,9.3828,19821200.0
2010-11-30 09:40:00,11.15,11.18,11.13,11.17,17474800.0,9.3828,9.408,9.366,9.3996,17474800.0
2010-11-30 09:45:00,11.17,11.19,11.16,11.17,13426000.0,9.3996,9.4165,9.3912,9.3996,13426000.0
2010-11-30 09:50:00,11.17,11.18,11.15,11.16,8817200.0,9.3996,9.408,9.3828,9.3912,8817200.0
2010-11-30 09:55:00,11.15,11.19,11.15,11.18,8117200.0,9.3828,9.4165,9.3828,9.408,8117200.0
2010-11-30 10:00:00,11.18,11.19,11.17,11.17,10463600.0,9.408,9.4165,9.3996,9.3996,10463600.0
2010-11-30 10:05:00,11.17,11.18,11.16,11.16,5538400.0,9.3996,9.408,9.3912,9.3912,5538400.0
2010-11-30 10:10:00,11.16,11.19,11.16,11.19,6790000.0,9.3912,9.4165,9.3912,9.4165,6790000.0
2010-11-30 10:15:00,11.18,11.19,11.18,11.18,6316800.0,9.408,9.4165,9.408,9.408,6316800.0
2010-11-30 10:20:00,11.19,11.21,11.17,11.21,7747600.0,9.4165,9.4333,9.3996,9.4333,7747600.0
2010-11-30 10:25:00,11.21,11.23,11.2,11.21,10038000.0,9.4333,9.4501,9.4249,9.4333,10038000.0
2010-11-30 10:30:00,11.21,11.21,11.19,11.2,5826800.0,9.4333,9.4333,9.4165,9.4249,5826800.0
2010-11-30 10:35:00,11.2,11.21,11.19,11.2,4006800.0,9.4249,9.4333,9.4165,9.4249,4006800.0
2010-11-30 10:40:00,11.2,11.21,11.2,11.2,3012800.0,9.4249,9.4333,9.4249,9.4249,3012800.0
2010-11-30 10:45:00,11.2,11.2,11.17,11.18,5826800.0,9.4249,9.4249,9.3996,9.408,5826800.0
2010-11-30 10:50:00,11.18,11.19,11.17,11.19,6076000.0,9.408,9.4165,9.3996,9.4165,6076000.0
2010-11-30 10:55:00,11.19,11.19,11.16,11.17,3351600.0,9.4165,9.4165,9.3912,9.3996,3351600.0
2010-11-30 11:00:00,11.17,11.18,11.16,11.18,4183200.0,9.3996,9.408,9.3912,9.408,4183200.0
2010-11-30 11:05:00,11.18,11.18,11.16,11.17,3805200.0,9.408,9.408,9.3912,9.3996,3805200.0
2010-11-30 11:10:00,11.17,11.17,11.15,11.15,5056800.0,9.3996,9.3996,9.3828,9.3828,5056800.0
2010-11-30 11:15:00,11.15,11.16,11.14,11.16,6734000.0,9.3828,9.3912,9.3744,9.3912,6734000.0
2010-11-30 11:20:00,11.16,11.16,11.15,11.16,4029200.0,9.3912,9.3912,9.3828,9.3912,4029200.0
2010-11-30 11:25:00,11.16,11.17,11.16,11.16,3410400.0,9.3912,9.3996,9.3912,9.3912,3410400.0
2010-11-30 11:30:00,11.16,11.16,11.14,11.14,6392400.0,9.3912,9.3912,9.3744,9.3744,6392400.0
2010-11-30 11:35:00,11.14,11.15,11.13,11.15,5387200.0,9.3744,9.3828,9.366,9.3828,5387200.0
2010-11-30 11:40:00,11.15,11.18,11.14,11.16,6314000.0,9.3828,9.408,9.3744,9.3912,6314000.0
2010-11-30 11:45:00,11.16,11.17,11.15,11.16,3864000.0,9.3912,9.3996,9.3828,9.3912,3864000.0
2010-11-30 11:50:00,11.15,11.16,11.14,11.14,4732000.0,9.3828,9.3912,9.3744,9.3744,4732000.0
2010-11-30 11:55:00,11.14,11.17,11.14,11.15,5986400.0,9.3744,9.3996,9.3744,9.3828,5986400.0
2010-11-30 12:00:00,11.15,11.16,11.15,11.15,2506000.0,9.3828,9.3912,9.3828,9.3828,2506000.0
2010-11-30 12:05:00,11.15,11.16,11.14,11.14,4849600.0,9.3828,9.3912,9.3744,9.3744,4849600.0
2010-11-30 12:10:00,11.14,11.15,11.14,11.14,3911600.0,9.3744,9.3828,9.3744,9.3744,3911600.0
2010-11-30 12:15:00,11.14,11.15,11.12,11.13,6403600.0,9.3744,9.3828,9.3576,9.366,6403600.0
2010-11-30 12:20:00,11.13,11.15,11.13,11.14,5594400.0,9.366,9.3828,9.366,9.3744,5594400.0
2010-11-30 12:25:00,11.14,11.15,11.13,11.14,2368800.0,9.3744,9.3828,9.366,9.3744,2368800.0
2010-11-30 12:30:00,11.14,11.14,11.13,11.13,2648800.0,9.3744,9.3744,9.366,9.366,2648800.0
2010-11-30 12:35:00,11.13,11.13,11.11,11.12,4250400.0,9.366,9.366,9.3491,9.3576,4250400.0
2010-11-30 12:40:00,11.12,11.13,11.11,11.12,4740400.0,9.3576,9.366,9.3491,9.3576,4740400.0
2010-11-30 12:45:00,11.12,11.13,11.12,11.12,3553200.0,9.3576,9.366,9.3576,9.3576,3553200.0
2010-11-30 12:50:00,11.12,11.13,11.12,11.13,3124800.0,9.3576,9.366,9.3576,9.366,3124800.0
2010-11-30 12:55:00,11.13,11.13,11.12,11.12,3578400.0,9.366,9.366,9.3576,9.3576,3578400.0
2010-11-30 13:00:00,11.12,11.15,11.11,11.14,8559600.0,9.3576,9.3828,9.3491,9.3744,8559600.0
2010-11-30 13:05:00,11.14,11.16,11.13,11.15,6935600.0,9.3744,9.3912,9.366,9.3828,6935600.0
2010-11-30 13:10:00,11.15,11.16,11.15,11.16,5944400.0,9.3828,9.3912,9.3828,9.3912,5944400.0
2010-11-30 13:15:00,11.15,11.17,11.15,11.16,5076400.0,9.3828,9.3996,9.3828,9.3912,5076400.0
2010-11-30 13:20:00,11.16,11.17,11.16,11.16,6899200.0,9.3912,9.3996,9.3912,9.3912,6899200.0
2010-11-30 13:25:00,11.16,11.17,11.15,11.15,3740800.0,9.3912,9.3996,9.3828,9.3828,3740800.0
2010-11-30 13:30:00,11.15,11.16,11.15,11.15,2282000.0,9.3828,9.3912,9.3828,9.3828,2282000.0
2010-11-30 13:35:00,11.15,11.16,11.15,11.15,2147600.0,9.3828,9.3912,9.3828,9.3828,2147600.0
2010-11-30 13:40:00,11.15,11.16,11.13,11.13,4480000.0,9.3828,9.3912,9.366,9.366,4480000.0
2010-11-30 13:45:00,11.13,11.15,11.13,11.14,3144400.0,9.366,9.3828,9.366,9.3744,3144400.0
2010-11-30 13:50:00,11.14,11.14,11.13,11.14,2004800.0,9.3744,9.3744,9.366,9.3744,2004800.0
2010-11-30 13:55:00,11.14,11.15,11.14,11.14,2074800.0,9.3744,9.3828,9.3744,9.3744,2074800.0
2010-11-30 14:00:00,11.14,11.16,11.14,11.15,3889200.0,9.3744,9.3912,9.3744,9.3828,3889200.0
2010-11-30 14:05:00,11.15,11.16,11.14,11.16,3847200.0,9.3828,9.3912,9.3744,9.3912,3847200.0
2010-11-30 14:10:00,11.16,11.17,11.14,11.14,3732400.0,9.3912,9.3996,9.3744,9.3744,3732400.0
2010-11-30 14:15:00,11.14,11.15,11.13,11.13,4743200.0,9.3744,9.3828,9.366,9.366,4743200.0
2010-11-30 14:20:00,11.14,11.14,11.12,11.13,4485600.0,9.3744,9.3744,9.3576,9.366,4485600.0
2010-11-30 14:25:00,11.13,11.13,11.11,11.12,6050800.0,9.366,9.366,9.3491,9.3576,6050800.0
2010-11-30 14:30:00,11.12,11.12,11.11,11.11,5810000.0,9.3576,9.3576,9.3491,9.3491,5810000.0
2010-11-30 14:35:00,11.11,11.13,11.11,11.11,4712400.0,9.3491,9.366,9.3491,9.3491,4712400.0
2010-11-30 14:40:00,11.11,11.13,11.11,11.12,3147200.0,9.3491,9.366,9.3491,9.3576,3147200.0
2010-11-30 14:45:00,11.12,11.13,11.12,11.13,3155600.0,9.3576,9.366,9.3576,9.366,3155600.0
2010-11-30 14:50:00,11.13,11.13,11.11,11.12,3362800.0,9.366,9.366,9.3491,9.3576,3362800.0
2010-11-30 14:55:00,11.12,11.14,11.12,11.13,4578000.0,9.3576,9.3744,9.3576,9.366,4578000.0
2010-11-30 15:00:00,11.13,11.15,11.13,11.15,4757200.0,9.366,9.3828,9.366,9.3828,4757200.0
2010-11-30 15:05:00,11.15,11.15,11.14,11.14,5104400.0,9.3828,9.3828,9.3744,9.3744,5104400.0
2010-11-30 15:10:00,11.14,11.14,11.12,11.14,3844400.0,9.3744,9.3744,9.3576,9.3744,3844400.0
2010-11-30 15:15:00,11.14,11.16,11.13,11.15,5339600.0,9.3744,9.3912,9.366,9.3828,5339600.0
2010-11-30 15:20:00,11.16,11.16,11.15,11.15,5118400.0,9.3912,9.3912,9.3828,9.3828,5118400.0
2010-11-30 15:25:00,11.15,11.16,11.14,11.15,4359600.0,9.3828,9.3912,9.3744,9.3828,4359600.0
2010-11-30 15:30:00,11.15,11.16,11.14,11.14,5269600.0,9.3828,9.3912,9.3744,9.3744,5269600.0
2010-11-30 15:35:00,11.14,11.15,11.13,11.14,4499600.0,9.3744,9.3828,9.366,9.3744,4499600.0
2010-11-30 15:40:00,11.14,11.14,11.11,11.12,7641200.0,9.3744,9.3744,9.3491,9.3576,7641200.0
2010-11-30 15:45:00,11.12,11.12,11.1,11.11,11953200.0,9.3576,9.3576,9.3407,9.3491,11953200.0
2010-11-30 15:50:00,11.11,11.12,11.1,11.12,11457600.0,9.3491,9.3576,9.3407,9.3576,11457600.0
2010-11-30 15:55:00,11.12,11.12,11.11,11.11,11723600.0,9.3576,9.3576,9.3491,9.3491,11723600.0
2010-12-01 09:30:00,11.26,11.29,11.25,11.28,26334000.0,9.4754,9.5006,9.4669,9.4922,26334000.0
2010-12-01 09:35:00,11.28,11.29,11.27,11.28,14977200.0,9.4922,9.5006,9.4838,9.4922,14977200.0
2010-12-01 09:40:00,11.28,11.29,11.26,11.28,9914800.0,9.4922,9.5006,9.4754,9.4922,9914800.0
2010-12-01 09:45:00,11.28,11.29,11.27,11.28,8100400.0,9.4922,9.5006,9.4838,9.4922,8100400.0
2010-12-01 09:50:00,11.28,11.29,11.28,11.29,8439200.0,9.4922,9.5006,9.4922,9.5006,8439200.0
2010-12-01 09:55:00,11.29,11.3,11.29,11.3,11863600.0,9.5006,9.509,9.5006,9.509,11863600.0
2010-12-01 10:00:00,11.3,11.3,11.28,11.29,8741600.0,9.509,9.509,9.4922,9.5006,8741600.0
2010-12-01 10:05:00,11.29,11.29,11.26,11.27,8159200.0,9.5006,9.5006,9.4754,9.4838,8159200.0
2010-12-01 10:10:00,11.27,11.29,11.27,11.28,5933200.0,9.4838,9.5006,9.4838,9.4922,5933200.0
2010-12-01 10:15:00,11.28,11.29,11.28,11.28,4757200.0,9.4922,9.5006,9.4922,9.4922,4757200.0
2010-12-01 10:20:00,11.29,11.29,11.27,11.28,4194400.0,9.5006,9.5006,9.4838,9.4922,4194400.0
2010-12-01 10:25:00,11.28,11.29,11.27,11.28,3180800.0,9.4922,9.5006,9.4838,9.4922,3180800.0
2010-12-01 10:30:00,11.28,11.29,11.28,11.29,7327600.0,9.4922,9.5006,9.4922,9.5006,7327600.0
2010-12-01 10:35:00,11.29,11.3,11.29,11.29,5787600.0,9.5006,9.509,9.5006,9.5006,5787600.0
2010-12-01 10:40:00,11.29,11.3,11.29,11.29,5482400.0,9.5006,9.509,9.5006,9.5006,5482400.0
2010-12-01 10:45:00,11.3,11.31,11.29,11.31,9088800.0,9.509,9.5174,9.5006,9.5174,9088800.0
2010-12-01 10:50:00,11.31,11.31,11.3,11.3,5003600.0,9.5174,9.5174,9.509,9.509,5003600.0
2010-12-01 10:55:00,11.3,11.31,11.3,11.3,3838800.0,9.509,9.5174,9.509,9.509,3838800.0
2010-12-01 11:00:00,11.3,11.3,11.29,11.3,3682000.0,9.509,9.509,9.5006,9.509,3682000.0
2010-12-01 11:05:00,11.3,11.32,11.3,11.31,4477200.0,9.509,9.5259,9.509,9.5174,4477200.0
2010-12-01 11:10:00,11.31,11.32,11.31,11.31,3766000.0,9.5174,9.5259,9.5174,9.5174,3766000.0
2010-12-01 11:15:00,11.31,11.32,11.3,11.31,3343200.0,9.5174,9.5259,9.509,9.5174,3343200.0
2010-12-01 11:20:00,11.31,11.32,11.31,11.31,2265200.0,9.5174,9.5259,9.5174,9.5174,2265200.0
2010-12-01 11:25:00,11.31,11.32,11.31,11.32,4508000.0,9.5174,9.5259,9.5174,9.5259,4508000.0
2010-12-01 11:30:00,11.32,11.32,11.31,11.32,3564400.0,9.5259,9.5259,9.5174,9.5259,3564400.0
2010-12-01 11:35:00,11.32,11.32,11.31,11.31,3200400.0,9.5259,9.5259,9.5174,9.5174,3200400.0
2010-12-01 11:40:00,11.31,11.32,11.31,11.31,3441200.0,9.5174,9.5259,9.5174,9.5174,3441200.0
2010-12-01 11:45:00,11.31,11.32,11.31,11.32,2844800.0,9.5174,9.5259,9.5174,9.5259,2844800.0
2010-12-01 11:50:00,11.32,11.33,11.32,11.33,8831200.0,9.5259,9.5343,9.5259,9.5343,8831200.0
2010-12-01 11:55:00,11.33,11.33,11.32,11.33,5294800.0,9.5343,9.5343,9.5259,9.5343,5294800.0
2010-12-01 12:00:00,11.33,11.33,11.32,11.32,7014000.0,9.5343,9.5343,9.5259,9.5259,7014000.0
2010-12-01 12:05:00,11.32,11.33,11.32,11.33,5860400.0,9.5259,9.5343,9.5259,9.5343,5860400.0
2010-12-01 12:10:00,11.33,11.34,11.32,11.33,3782800.0,9.5343,9.5427,9.5259,9.5343,3782800.0
2010-12-01 12:15:00,11.33,11.33,11.31,11.32,3640000.0,9.5343,9.5343,9.5174,9.5259,3640000.0
2010-12-01 12:20:00,11.32,11.33,11.31,11.32,4508000.0,9.5259,9.5343,9.5174,9.5259,4508000.0
2010-12-01 12:25:00,11.32,11.33,11.32,11.32,2385600.0,9.5259,9.5343,9.5259,9.5259,2385600.0
2010-12-01 12:30:00,11.32,11.33,11.32,11.32,2819600.0,9.5259,9.5343,9.5259,9.5259,2819600.0
2010-12-01 12:35:00,11.32,11.32,11.32,11.32,2058000.0,9.5259,9.5259,9.5259,9.5259,2058000.0
2010-12-01 12:40:00,11.32,11.33,11.32,11.32,3684800.0,9.5259,9.5343,9.5259,9.5259,3684800.0
2010-12-01 12:45:00,11.32,11.33,11.31,11.32,2914800.0,9.5259,9.5343,9.5174,9.5259,2914800.0
2010-12-01 12:50:00,11.32,11.33,11.32,11.33,2217600.0,9.5259,9.5343,9.5259,9.5343,2217600.0
2010-12-01 12:55:00,11.32,11.33,11.32,11.33,3220000.0,9.5259,9.5343,9.5259,9.5343,3220000.0
2010-12-01 13:00:00,11.33,11.34,11.33,11.34,3936800.0,9.5343,9.5427,9.5343,9.5427,3936800.0
2010-12-01 13:05:00,11.34,11.34,11.33,11.34,3704400.0,9.5427,9.5427,9.5343,9.5427,3704400.0
2010-12-01 13:10:00,11.34,11.34,11.33,11.34,3850000.0,9.5427,9.5427,9.5343,9.5427,3850000.0
2010-12-01 13:15:00,11.34,11.35,11.32,11.32,8078000.0,9.5427,9.5511,9.5259,9.5259,8078000.0
2010-12-01 13:20:00,11.32,11.33,11.3,11.32,8654800.0,9.5259,9.5343,9.509,9.5259,8654800.0
2010-12-01 13:25:00,11.32,11.32,11.3,11.32,5320000.0,9.5259,9.5259,9.509,9.5259,5320000.0
2010-12-01 13:30:00,11.32,11.33,11.31,11.32,2875600.0,9.5259,9.5343,9.5174,9.5259,2875600.0
2010-12-01 13:35:00,11.32,11.33,11.31,11.32,3640000.0,9.5259,9.5343,9.5174,9.5259,3640000.0
2010-12-01 13:40:00,11.32,11.33,11.32,11.32,2713200.0,9.5259,9.5343,9.5259,9.5259,2713200.0
2010-12-01 13:45:00,11.33,11.33,11.32,11.33,2844800.0,9.5343,9.5343,9.5259,9.5343,2844800.0
2010-12-01 13:50:00,11.33,11.33,11.32,11.33,1380400.0,9.5343,9.5343,9.5259,9.5343,1380400.0
2010-12-01 13:55:00,11.33,11.33,11.32,11.33,2170000.0,9.5343,9.5343,9.5259,9.5343,2170000.0
2010-12-01 14:00:00,11.33,11.33,11.32,11.33,3200400.0,9.5343,9.5343,9.5259,9.5343,3200400.0
2010-12-01 14:05:00,11.33,11.33,11.31,11.32,4485600.0,9.5343,9.5343,9.5174,9.5259,4485600.0
2010-12-01 14:10:00,11.32,11.34,11.32,11.33,4118800.0,9.5259,9.5427,9.5259,9.5343,4118800.0
2010-12-01 14:15:00,11.33,11.34,11.33,11.34,4001200.0,9.5343,9.5427,9.5343,9.5427,4001200.0
2010-12-01 14:20:00,11.34,11.34,11.33,11.33,2738400.0,9.5427,9.5427,9.5343,9.5343,2738400.0
2010-12-01 14:25:00,11.33,11.34,11.32,11.33,2926000.0,9.5343,9.5427,9.5259,9.5343,2926000.0
2010-12-01 14:30:00,11.33,11.34,11.33,11.33,2422000.0,9.5343,9.5427,9.5343,9.5343,2422000.0
2010-12-01 14:35:00,11.33,11.34,11.33,11.33,1960000.0,9.5343,9.5427,9.5343,9.5343,1960000.0
2010-12-01 14:40:00,11.33,11.33,11.32,11.33,2746800.0,9.5343,9.5343,9.5259,9.5343,2746800.0
2010-12-01 14:45:00,11.33,11.34,11.32,11.33,3287200.0,9.5343,9.5427,9.5259,9.5343,3287200.0
2010-12-01 14:50:00,11.32,11.33,11.32,11.32,2522800.0,9.5259,9.5343,9.5259,9.5259,2522800.0
2010-12-01 14:55:00,11.32,11.33,11.32,11.33,2422000.0,9.5259,9.5343,9.5259,9.5343,2422000.0
2010-12-01 15:00:00,11.33,11.33,11.32,11.32,2811200.0,9.5343,9.5343,9.5259,9.5259,2811200.0
2010-12-01 15:05:00,11.32,11.32,11.32,11.32,2956800.0,9.5259,9.5259,9.5259,9.5259,2956800.0
2010-12-01 15:10:00,11.32,11.32,11.31,11.32,4090800.0,9.5259,9.5259,9.5174,9.5259,4090800.0
2010-12-01 15:15:00,11.32,11.32,11.31,11.32,3256400.0,9.5259,9.5259,9.5174,9.5259,3256400.0
2010-12-01 15:20:00,11.32,11.32,11.31,11.31,3365600.0,9.5259,9.5259,9.5174,9.5174,3365600.0
2010-12-01 15:25:00,11.31,11.32,11.31,11.31,4219600.0,9.5174,9.5259,9.5174,9.5174,4219600.0
2010-12-01 15:30:00,11.31,11.32,11.31,11.31,5283600.0,9.5174,9.5259,9.5174,9.5174,5283600.0
2010-12-01 15:35:00,11.31,11.32,11.31,11.32,4009600.0,9.5174,9.5259,9.5174,9.5259,4009600.0
2010-12-01 15:40:00,11.32,11.32,11.32,11.32,3460800.0,9.5259,9.5259,9.5259,9.5259,3460800.0
2010-12-01 15:45:00,11.32,11.32,11.31,11.31,8335600.0,9.5259,9.5259,9.5174,9.5174,8335600.0
2010-12-01 15:50:00,11.31,11.31,11.3,11.3,11552800.0,9.5174,9.5174,9.509,9.509,11552800.0
2010-12-01 15:55:00,11.3,11.31,11.29,11.31,13776000.0,9.509,9.5174,9.5006,9.5174,13776000.0
2010-12-02 09:30:00,11.35,11.39,11.33,11.38,21448000.0,9.5511,9.5848,9.5343,9.5763,21448000.0
2010-12-02 09:35:00,11.38,11.39,11.37,11.38,13588400.0,9.5763,9.5848,9.5679,9.5763,13588400.0
2010-12-02 09:40:00,11.37,11.38,11.35,11.36,11706800.0,9.5679,9.5763,9.5511,9.5595,11706800.0
2010-12-02 09:45:00,11.36,11.38,11.35,11.37,11295200.0,9.5595,9.5763,9.5511,9.5679,11295200.0
2010-12-02 09:50:00,11.37,11.37,11.32,11.34,12653200.0,9.5679,9.5679,9.5259,9.5427,12653200.0
2010-12-02 09:55:00,11.34,11.35,11.34,11.35,6680800.0,9.5427,9.5511,9.5427,9.5511,6680800.0
2010-12-02 10:00:00,11.35,11.36,11.34,11.35,10169600.0,9.5511,9.5595,9.5427,9.5511,10169600.0
2010-12-02 10:05:00,11.36,11.38,11.35,11.36,11096400.0,9.5595,9.5763,9.5511,9.5595,11096400.0
2010-12-02 10:10:00,11.36,11.37,11.36,11.36,4944800.0,9.5595,9.5679,9.5595,9.5595,4944800.0
2010-12-02 10:15:00,11.36,11.36,11.35,11.35,4342800.0,9.5595,9.5595,9.5511,9.5511,4342800.0
2010-12-02 10:20:00,11.35,11.35,11.34,11.34,7540400.0,9.5511,9.5511,9.5427,9.5427,7540400.0
2010-12-02 10:25:00,11.34,11.35,11.32,11.34,9226000.0,9.5427,9.5511,9.5259,9.5427,9226000.0
2010-12-02 10:30:00,11.33,11.34,11.32,11.33,6143200.0,9.5343,9.5427,9.5259,9.5343,6143200.0
2010-12-02 10:35:00,11.33,11.33,11.3,11.31,9388400.0,9.5343,9.5343,9.509,9.5174,9388400.0
2010-12-02 10:40:00,11.31,11.31,11.29,11.3,12093200.0,9.5174,9.5174,9.5006,9.509,12093200.0
2010-12-02 10:45:00,11.3,11.3,11.27,11.29,10278800.0,9.509,9.509,9.4838,9.5006,10278800.0
2010-12-02 10:50:00,11.28,11.29,11.26,11.26,7462000.0,9.4922,9.5006,9.4754,9.4754,7462000.0
2010-12-02 10:55:00,11.26,11.29,11.25,11.29,12493600.0,9.4754,9.5006,9.4669,9.5006,12493600.0
2010-12-02 11:00:00,11.29,11.31,11.28,11.31,6820800.0,9.5006,9.5174,9.4922,9.5174,6820800.0
2010-12-02 11:05:00,11.31,11.32,11.3,11.31,4275600.0,9.5174,9.5259,9.509,9.5174,4275600.0
2010-12-02 11:10:00,11.31,11.33,11.29,11.32,6339200.0,9.5174,9.5343,9.5006,9.5259,6339200.0
2010-12-02 11:15:00,11.32,11.33,11.31,11.33,3967600.0,9.5259,9.5343,9.5174,9.5343,3967600.0
2010-12-02 11:20:00,11.33,11.33,11.3,11.31,5880000.0,9.5343,9.5343,9.509,9.5174,5880000.0
2010-12-02 11:25:00,11.31,11.32,11.29,11.32,3645600.0,9.5174,9.5259,9.5006,9.5259,3645600.0
2010-12-02 11:30:00,11.32,11.32,11.31,11.32,2590000.0,9.5259,9.5259,9.5174,9.5259,2590000.0
2010-12-02 11:35:00,11.32,11.32,11.3,11.31,2492000.0,9.5259,9.5259,9.509,9.5174,2492000.0
2010-12-02 11:40:00,11.31,11.32,11.3,11.31,2133600.0,9.5174,9.5259,9.509,9.5174,2133600.0
2010-12-02 11:45:00,11.31,11.32,11.31,11.31,1114400.0,9.5174,9.5259,9.5174,9.5174,1114400.0
2010-12-02 11:50:00,11.31,11.34,11.31,11.33,6269200.0,9.5174,9.5427,9.5174,9.5343,6269200.0
2010-12-02 11:55:00,11.34,11.34,11.33,11.33,2494800.0,9.5427,9.5427,9.5343,9.5343,2494800.0
2010-12-02 12:00:00,11.33,11.34,11.32,11.32,3259200.0,9.5343,9.5427,9.5259,9.5259,3259200.0
2010-12-02 12:05:00,11.32,11.33,11.32,11.32,1296400.0,9.5259,9.5343,9.5259,9.5259,1296400.0
2010-12-02 12:10:00,11.32,11.33,11.32,11.32,1111600.0,9.5259,9.5343,9.5259,9.5259,1111600.0
2010-12-02 12:15:00,11.33,11.33,11.32,11.33,1654800.0,9.5343,9.5343,9.5259,9.5343,1654800.0
2010-12-02 12:20:00,11.33,11.33,11.31,11.32,1394400.0,9.5343,9.5343,9.5174,9.5259,1394400.0
2010-12-02 12:25:00,11.32,11.32,11.31,11.31,1517600.0,9.5259,9.5259,9.5174,9.5174,1517600.0
2010-12-02 12:30:00,11.31,11.32,11.3,11.32,2114000.0,9.5174,9.5259,9.509,9.5259,2114000.0
2010-12-02 12:35:00,11.32,11.32,11.32,11.32,1990800.0,9.5259,9.5259,9.5259,9.5259,1990800.0
2010-12-02 12:40:00,11.32,11.34,11.32,11.34,2665600.0,9.5259,9.5427,9.5259,9.5427,2665600.0
2010-12-02 12:45:00,11.34,11.34,11.33,11.33,3220000.0,9.5427,9.5427,9.5343,9.5343,3220000.0
2010-12-02 12:50:00,11.33,11.34,11.33,11.34,3390800.0,9.5343,9.5427,9.5343,9.5427,3390800.0
2010-12-02 12:55:00,11.34,11.34,11.33,11.34,3158400.0,9.5427,9.5427,9.5343,9.5427,3158400.0
2010-12-02 13:00:00,11.34,11.35,11.34,11.34,6658400.0,9.5427,9.5511,9.5427,9.5427,6658400.0
2010-12-02 13:05:00,11.34,11.35,11.34,11.34,2296000.0,9.5427,9.5511,9.5427,9.5427,2296000.0
2010-12-02 13:10:00,11.34,11.36,11.34,11.35,3987200.0,9.5427,9.5595,9.5427,9.5511,3987200.0
2010-12-02 13:15:00,11.35,11.35,11.34,11.35,2651600.0,9.5511,9.5511,9.5427,9.5511,2651600.0
2010-12-02 13:20:00,11.35,11.36,11.34,11.35,3340400.0,9.5511,9.5595,9.5427,9.5511,3340400.0
2010-12-02 13:25:00,11.34,11.36,11.34,11.36,3080000.0,9.5427,9.5595,9.5427,9.5595,3080000.0
2010-12-02 13:30:00,11.36,11.36,11.35,11.36,3668000.0,9.5595,9.5595,9.5511,9.5595,3668000.0
2010-12-02 13:35:00,11.36,11.36,11.35,11.36,2262400.0,9.5595,9.5595,9.5511,9.5595,2262400.0
2010-12-02 13:40:00,11.36,11.37,11.35,11.36,2878400.0,9.5595,9.5679,9.5511,9.5595,2878400.0
2010-12-02 13:45:00,11.36,11.36,11.35,11.36,2385600.0,9.5595,9.5595,9.5511,9.5595,2385600.0
2010-12-02 13:50:00,11.36,11.37,11.36,11.37,2657200.0,9.5595,9.5679,9.5595,9.5679,2657200.0
2010-12-02 13:55:00,11.37,11.37,11.36,11.37,3057600.0,9.5679,9.5679,9.5595,9.5679,3057600.0
2010-12-02 14:00:00,11.37,11.38,11.37,11.37,2545200.0,9.5679,9.5763,9.5679,9.5679,2545200.0
2010-12-02 14:05:00,11.37,11.38,11.36,11.37,4550000.0,9.5679,9.5763,9.5595,9.5679,4550000.0
2010-12-02 14:10:00,11.37,11.38,11.37,11.38,4068400.0,9.5679,9.5763,9.5679,9.5763,4068400.0
2010-12-02 14:15:00,11.38,11.39,11.37,11.38,5362000.0,9.5763,9.5848,9.5679,9.5763,5362000.0
2010-12-02 14:20:00,11.38,11.39,11.38,11.38,2937200.0,9.5763,9.5848,9.5763,9.5763,2937200.0
2010-12-02 14:25:00,11.38,11.38,11.37,11.37,2153200.0,9.5763,9.5763,9.5679,9.5679,2153200.0
2010-12-02 14:30:00,11.37,11.38,11.37,11.38,3906000.0,9.5679,9.5763,9.5679,9.5763,3906000.0
2010-12-02 14:35:00,11.38,11.38,11.37,11.38,2867200.0,9.5763,9.5763,9.5679,9.5763,2867200.0
2010-12-02 14:40:00,11.38,11.38,11.38,11.38,2461200.0,9.5763,9.5763,9.5763,9.5763,2461200.0
2010-12-02 14:45:00,11.38,11.38,11.36,11.37,3953600.0,9.5763,9.5763,9.5595,9.5679,3953600.0
2010-12-02 14:50:00,11.37,11.37,11.35,11.36,8022000.0,9.5679,9.5679,9.5511,9.5595,8022000.0
2010-12-02 14:55:00,11.36,11.36,11.35,11.35,3477600.0,9.5595,9.5595,9.5511,9.5511,3477600.0
2010-12-02 15:00:00,11.35,11.37,11.35,11.37,3474800.0,9.5511,9.5679,9.5511,9.5679,3474800.0
2010-12-02 15:05:00,11.37,11.37,11.36,11.37,5950000.0,9.5679,9.5679,9.5595,9.5679,5950000.0
2010-12-02 15:10:00,11.37,11.38,11.36,11.37,3698800.0,9.5679,9.5763,9.5595,9.5679,3698800.0
2010-12-02 15:15:00,11.37,11.38,11.37,11.37,3934000.0,9.5679,9.5763,9.5679,9.5679,3934000.0
2010-12-02 15:20:00,11.37,11.38,11.37,11.38,7599200.0,9.5679,9.5763,9.5679,9.5763,7599200.0
2010-12-02 15:25:00,11.38,11.39,11.38,11.38,5616800.0,9.5763,9.5848,9.5763,9.5763,5616800.0
2010-12-02 15:30:00,11.38,11.39,11.38,11.39,6798400.0,9.5763,9.5848,9.5763,9.5848,6798400.0
2010-12-02 15:35:00,11.39,11.39,11.38,11.38,5591600.0,9.5848,9.5848,9.5763,9.5763,5591600.0
2010-12-02 15:40:00,11.38,11.38,11.36,11.37,8136800.0,9.5763,9.5763,9.5595,9.5679,8136800.0
2010-12-02 15:45:00,11.37,11.37,11.36,11.37,5759600.0,9.5679,9.5679,9.5595,9.5679,5759600.0
2010-12-02 15:50:00,11.37,11.38,11.36,11.36,8019200.0,9.5679,9.5763,9.5595,9.5595,8019200.0
2010-12-02 15:55:00,11.36,11.37,11.35,11.36,16074800.0,9.5595,9.5679,9.5511,9.5595,16074800.0
2010-12-03 09:30:00,11.32,11.35,11.3,11.34,23200800.0,9.5259,9.5511,9.509,9.5427,23200800.0
2010-12-03 09:35:00,11.34,11.34,11.32,11.33,15573600.0,9.5427,9.5427,9.5259,9.5343,15573600.0
2010-12-03 09:40:00,11.33,11.35,11.33,11.35,8954400.0,9.5343,9.5511,9.5343,9.5511,8954400.0
2010-12-03 09:45:00,11.35,11.35,11.33,11.35,9794400.0,9.5511,9.5511,9.5343,9.5511,9794400.0
2010-12-03 09:50:00,11.35,11.36,11.33,11.34,8764000.0,9.5511,9.5595,9.5343,9.5427,8764000.0
2010-12-03 09:55:00,11.34,11.35,11.34,11.35,3791200.0,9.5427,9.5511,9.5427,9.5511,3791200.0
2010-12-03 10:00:00,11.34,11.38,11.34,11.37,16310000.0,9.5427,9.5763,9.5427,9.5679,16310000.0
2010-12-03 10:05:00,11.37,11.38,11.35,11.36,6798400.0,9.5679,9.5763,9.5511,9.5595,6798400.0
2010-12-03 10:10:00,11.36,11.36,11.34,11.35,7011200.0,9.5595,9.5595,9.5427,9.5511,7011200.0
2010-12-03 10:15:00,11.35,11.36,11.35,11.36,5510400.0,9.5511,9.5595,9.5511,9.5595,5510400.0
2010-12-03 10:20:00,11.36,11.36,11.34,11.36,5205200.0,9.5595,9.5595,9.5427,9.5595,5205200.0
2010-12-03 10:25:00,11.36,11.36,11.35,11.36,3536400.0,9.5595,9.5595,9.5511,9.5595,3536400.0
2010-12-03 10:30:00,11.36,11.37,11.35,11.35,4869200.0,9.5595,9.5679,9.5511,9.5511,4869200.0
2010-12-03 10:35:00,11.35,11.36,11.35,11.35,3267600.0,9.5511,9.5595,9.5511,9.5511,3267600.0
2010-12-03 10:40:00,11.35,11.35,11.33,11.33,5950000.0,9.5511,9.5511,9.5343,9.5343,5950000.0
2010-12-03 10:45:00,11.33,11.34,11.33,11.33,4006800.0,9.5343,9.5427,9.5343,9.5343,4006800.0
2010-12-03 10:50:00,11.33,11.35,11.33,11.34,3413200.0,9.5343,9.5511,9.5343,9.5427,3413200.0
2010-12-03 10:55:00,11.34,11.35,11.33,11.35,2973600.0,9.5427,9.5511,9.5343,9.5511,2973600.0
2010-12-03 11:00:00,11.35,11.35,11.34,11.34,3376800.0,9.5511,9.5511,9.5427,9.5427,3376800.0
2010-12-03 11:05:00,11.34,11.35,11.34,11.35,1831200.0,9.5427,9.5511,9.5427,9.5511,1831200.0
2010-12-03 11:10:00,11.35,11.35,11.33,11.33,2979200.0,9.5511,9.5511,9.5343,9.5343,2979200.0
2010-12-03 11:15:00,11.33,11.34,11.33,11.33,2058000.0,9.5343,9.5427,9.5343,9.5343,2058000.0
2010-12-03 11:20:00,11.34,11.34,11.33,11.33,2363200.0,9.5427,9.5427,9.5343,9.5343,2363200.0
2010-12-03 11:25:00,11.33,11.33,11.33,11.33,3530800.0,9.5343,9.5343,9.5343,9.5343,3530800.0
2010-12-03 11:30:00,11.33,11.33,11.32,11.32,5434800.0,9.5343,9.5343,9.5259,9.5259,5434800.0
2010-12-03 11:35:00,11.32,11.33,11.32,11.32,3108000.0,9.5259,9.5343,9.5259,9.5259,3108000.0
2010-12-03 11:40:00,11.32,11.33,11.32,11.32,1836800.0,9.5259,9.5343,9.5259,9.5259,1836800.0
2010-12-03 11:45:00,11.32,11.33,11.31,11.32,3810800.0,9.5259,9.5343,9.5174,9.5259,3810800.0
2010-12-03 11:50:00,11.32,11.32,11.3,11.3,4676000.0,9.5259,9.5259,9.509,9.509,4676000.0
2010-12-03 11:55:00,11.3,11.31,11.3,11.31,2282000.0,9.509,9.5174,9.509,9.5174,2282000.0
2010-12-03 12:00:00,11.31,11.31,11.31,11.31,2522800.0,9.5174,9.5174,9.5174,9.5174,2522800.0
2010-12-03 12:05:00,11.31,11.32,11.3,11.32,3505600.0,9.5174,9.5259,9.509,9.5259,3505600.0
2010-12-03 12:10:00,11.32,11.32,11.31,11.32,2637600.0,9.5259,9.5259,9.5174,9.5259,2637600.0
2010-12-03 12:15:00,11.32,11.32,11.31,11.32,1064000.0,9.5259,9.5259,9.5174,9.5259,1064000.0
2010-12-03 12:20:00,11.32,11.32,11.31,11.32,912800.0,9.5259,9.5259,9.5174,9.5259,912800.0
2010-12-03 12:25:00,11.32,11.32,11.31,11.31,2083200.0,9.5259,9.5259,9.5174,9.5174,2083200.0
2010-12-03 12:30:00,11.31,11.31,11.31,11.31,1131200.0,9.5174,9.5174,9.5174,9.5174,1131200.0
2010-12-03 12:35:00,11.31,11.32,11.31,11.32,2214800.0,9.5174,9.5259,9.5174,9.5259,2214800.0
2010-12-03 12:40:00,11.32,11.32,11.31,11.31,2760800.0,9.5259,9.5259,9.5174,9.5174,2760800.0
2010-12-03 12:45:00,11.31,11.32,11.31,11.32,1201200.0,9.5174,9.5259,9.5174,9.5259,1201200.0
2010-12-03 12:50:00,11.32,11.32,11.31,11.31,1041600.0,9.5259,9.5259,9.5174,9.5174,1041600.0
2010-12-03 12:55:00,11.31,11.31,11.31,11.31,1509200.0,9.5174,9.5174,9.5174,9.5174,1509200.0
2010-12-03 13:00:00,11.31,11.32,11.31,11.31,2318400.0,9.5174,9.5259,9.5174,9.5174,2318400.0
2010-12-03 13:05:00,11.31,11.31,11.3,11.3,4275600.0,9.5174,9.5174,9.509,9.509,4275600.0
2010-12-03 13:10:00,11.3,11.31,11.3,11.31,1408400.0,9.509,9.5174,9.509,9.5174,1408400.0
2010-12-03 13:15:00,11.31,11.31,11.3,11.31,1288000.0,9.5174,9.5174,9.509,9.5174,1288000.0
2010-12-03 13:20:00,11.31,11.31,11.3,11.31,1240400.0,9.5174,9.5174,9.509,9.5174,1240400.0
2010-12-03 13:25:00,11.31,11.31,11.3,11.31,1425200.0,9.5174,9.5174,9.509,9.5174,1425200.0
2010-12-03 13:30:00,11.3,11.31,11.3,11.31,1346800.0,9.509,9.5174,9.509,9.5174,1346800.0
2010-12-03 13:35:00,11.31,11.31,11.3,11.31,1108800.0,9.5174,9.5174,9.509,9.5174,1108800.0
2010-12-03 13:40:00,11.31,11.31,11.31,11.31,1080800.0,9.5174,9.5174,9.5174,9.5174,1080800.0
2010-12-03 13:45:00,11.31,11.32,11.31,11.31,3032400.0,9.5174,9.5259,9.5174,9.5174,3032400.0
2010-12-03 13:50:00,11.31,11.33,11.31,11.33,3752000.0,9.5174,9.5343,9.5174,9.5343,3752000.0
2010-12-03 13:55:00,11.33,11.33,11.32,11.33,2536800.0,9.5343,9.5343,9.5259,9.5343,2536800.0
2010-12-03 14:00:00,11.33,11.33,11.32,11.32,2940000.0,9.5343,9.5343,9.5259,9.5259,2940000.0
2010-12-03 14:05:00,11.32,11.32,11.31,11.31,2629200.0,9.5259,9.5259,9.5174,9.5174,2629200.0
2010-12-03 14:10:00,11.31,11.32,11.31,11.31,2503200.0,9.5174,9.5259,9.5174,9.5174,2503200.0
2010-12-03 14:15:00,11.31,11.32,11.31,11.32,1094800.0,9.5174,9.5259,9.5174,9.5259,1094800.0
2010-12-03 14:20:00,11.31,11.32,11.31,11.31,1909600.0,9.5174,9.5259,9.5174,9.5174,1909600.0
2010-12-03 14:25:00,11.31,11.31,11.3,11.31,2545200.0,9.5174,9.5174,9.509,9.5174,2545200.0
2010-12-03 14:30:00,11.31,11.31,11.31,11.31,1268400.0,9.5174,9.5174,9.5174,9.5174,1268400.0
2010-12-03 14:35:00,11.31,11.32,11.31,11.32,3894800.0,9.5174,9.5259,9.5174,9.5259,3894800.0
2010-12-03 14:40:00,11.32,11.33,11.32,11.33,3026800.0,9.5259,9.5343,9.5259,9.5343,3026800.0
2010-12-03 14:45:00,11.33,11.33,11.32,11.33,1996400.0,9.5343,9.5343,9.5259,9.5343,1996400.0
2010-12-03 14:50:00,11.33,11.33,11.32,11.32,1792000.0,9.5343,9.5343,9.5259,9.5259,1792000.0
2010-12-03 14:55:00,11.32,11.33,11.32,11.33,3085600.0,9.5259,9.5343,9.5259,9.5343,3085600.0
2010-12-03 15:00:00,11.33,11.33,11.32,11.32,2601200.0,9.5343,9.5343,9.5259,9.5259,2601200.0
2010-12-03 15:05:00,11.32,11.32,11.31,11.32,2097200.0,9.5259,9.5259,9.5174,9.5259,2097200.0
2010-12-03 15:10:00,11.32,11.32,11.32,11.32,1041600.0,9.5259,9.5259,9.5259,9.5259,1041600.0
2010-12-03 15:15:00,11.32,11.32,11.31,11.31,2769200.0,9.5259,9.5259,9.5174,9.5174,2769200.0
2010-12-03 15:20:00,11.31,11.33,11.31,11.32,2640400.0,9.5174,9.5343,9.5174,9.5259,2640400.0
2010-12-03 15:25:00,11.32,11.34,11.32,11.34,5748400.0,9.5259,9.5427,9.5259,9.5427,5748400.0
2010-12-03 15:30:00,11.34,11.34,11.32,11.32,6104000.0,9.5427,9.5427,9.5259,9.5259,6104000.0
2010-12-03 15:35:00,11.32,11.33,11.32,11.33,5406800.0,9.5259,9.5343,9.5259,9.5343,5406800.0
2010-12-03 15:40:00,11.33,11.33,11.32,11.32,4065600.0,9.5343,9.5343,9.5259,9.5259,4065600.0
2010-12-03 15:45:00,11.32,11.34,11.32,11.34,5359200.0,9.5259,9.5427,9.5259,9.5427,5359200.0
2010-12-03 15:50:00,11.34,11.34,11.33,11.33,5434800.0,9.5427,9.5427,9.5343,9.5343,5434800.0
2010-12-03 15:55:00,11.33,11.34,11.32,11.34,13395200.0,9.5343,9.5427,9.5259,9.5427,13395200.0
2010-12-06 09:30:00,11.38,11.42,11.37,11.42,24917200.0,9.5763,9.61,9.5679,9.61,24917200.0
2010-12-06 09:35:00,11.42,11.43,11.4,11.41,23030000.0,9.61,9.6184,9.5932,9.6016,23030000.0
2010-12-06 09:40:00,11.41,11.44,11.41,11.44,15800400.0,9.6016,9.6268,9.6016,9.6268,15800400.0
2010-12-06 09:45:00,11.44,11.46,11.43,11.45,15498000.0,9.6268,9.6437,9.6184,9.6352,15498000.0
2010-12-06 09:50:00,11.45,11.46,11.42,11.45,11183200.0,9.6352,9.6437,9.61,9.6352,11183200.0
2010-12-06 09:55:00,11.44,11.46,11.44,11.45,14372400.0,9.6268,9.6437,9.6268,9.6352,14372400.0
2010-12-06 10:00:00,11.45,11.5,11.45,11.5,23058000.0,9.6352,9.6773,9.6352,9.6773,23058000.0
2010-12-06 10:05:00,11.5,11.51,11.48,11.51,16951200.0,9.6773,9.6857,9.6605,9.6857,16951200.0
2010-12-06 10:10:00,11.51,11.51,11.49,11.5,10648400.0,9.6857,9.6857,9.6689,9.6773,10648400.0
2010-12-06 10:15:00,11.5,11.51,11.49,11.49,6501600.0,9.6773,9.6857,9.6689,9.6689,6501600.0
2010-12-06 10:20:00,11.49,11.5,11.48,11.5,7705600.0,9.6689,9.6773,9.6605,9.6773,7705600.0
2010-12-06 10:25:00,11.5,11.51,11.49,11.5,8780800.0,9.6773,9.6857,9.6689,9.6773,8780800.0
2010-12-06 10:30:00,11.5,11.5,11.49,11.49,4849600.0,9.6773,9.6773,9.6689,9.6689,4849600.0
2010-12-06 10:35:00,11.49,11.49,11.47,11.48,7697200.0,9.6689,9.6689,9.6521,9.6605,7697200.0
2010-12-06 10:40:00,11.47,11.48,11.46,11.46,7011200.0,9.6521,9.6605,9.6437,9.6437,7011200.0
2010-12-06 10:45:00,11.46,11.47,11.45,11.45,6809600.0,9.6437,9.6521,9.6352,9.6352,6809600.0
2010-12-06 10:50:00,11.45,11.46,11.44,11.45,5731600.0,9.6352,9.6437,9.6268,9.6352,5731600.0
2010-12-06 10:55:00,11.45,11.46,11.44,11.45,5121200.0,9.6352,9.6437,9.6268,9.6352,5121200.0
2010-12-06 11:00:00,11.45,11.46,11.44,11.45,4289600.0,9.6352,9.6437,9.6268,9.6352,4289600.0
2010-12-06 11:05:00,11.45,11.47,11.45,11.46,2867200.0,9.6352,9.6521,9.6352,9.6437,2867200.0
2010-12-06 11:10:00,11.46,11.46,11.44,11.45,3724000.0,9.6437,9.6437,9.6268,9.6352,3724000.0
2010-12-06 11:15:00,11.44,11.45,11.43,11.44,3875200.0,9.6268,9.6352,9.6184,9.6268,3875200.0
2010-12-06 11:20:00,11.44,11.44,11.43,11.44,4312000.0,9.6268,9.6268,9.6184,9.6268,4312000.0
2010-12-06 11:25:00,11.44,11.44,11.43,11.43,6563200.0,9.6268,9.6268,9.6184,9.6184,6563200.0
2010-12-06 11:30:00,11.43,11.44,11.43,11.44,5048400.0,9.6184,9.6268,9.6184,9.6268,5048400.0
2010-12-06 11:35:00,11.44,11.44,11.41,11.41,5451600.0,9.6268,9.6268,9.6016,9.6016,5451600.0
2010-12-06 11:40:00,11.41,11.42,11.41,11.42,3351600.0,9.6016,9.61,9.6016,9.61,3351600.0
2010-12-06 11:45:00,11.42,11.43,11.42,11.42,3539200.0,9.61,9.6184,9.61,9.61,3539200.0
2010-12-06 11:50:00,11.42,11.43,11.42,11.42,1593200.0,9.61,9.6184,9.61,9.61,1593200.0
2010-12-06 11:55:00,11.42,11.44,11.41,11.43,5857600.0,9.61,9.6268,9.6016,9.6184,5857600.0
2010-12-06 12:00:00,11.43,11.44,11.43,11.43,3354400.0,9.6184,9.6268,9.6184,9.6184,3354400.0
2010-12-06 12:05:00,11.43,11.44,11.43,11.44,2240000.0,9.6184,9.6268,9.6184,9.6268,2240000.0
2010-12-06 12:10:00,11.43,11.44,11.42,11.43,1565200.0,9.6184,9.6268,9.61,9.6184,1565200.0
2010-12-06 12:15:00,11.43,11.43,11.42,11.42,3007200.0,9.6184,9.6184,9.61,9.61,3007200.0
2010-12-06 12:20:00,11.42,11.43,11.42,11.43,2158800.0,9.61,9.6184,9.61,9.6184,2158800.0
2010-12-06 12:25:00,11.43,11.43,11.41,11.43,2072000.0,9.6184,9.6184,9.6016,9.6184,2072000.0
2010-12-06 12:30:00,11.43,11.44,11.42,11.43,1990800.0,9.6184,9.6268,9.61,9.6184,1990800.0
2010-12-06 12:35:00,11.43,11.43,11.42,11.42,2469600.0,9.6184,9.6184,9.61,9.61,2469600.0
2010-12-06 12:40:00,11.42,11.42,11.41,11.42,1464400.0,9.61,9.61,9.6016,9.61,1464400.0
2010-12-06 12:45:00,11.42,11.42,11.4,11.4,5300400.0,9.61,9.61,9.5932,9.5932,5300400.0
2010-12-06 12:50:00,11.4,11.41,11.4,11.4,2780400.0,9.5932,9.6016,9.5932,9.5932,2780400.0
2010-12-06 12:55:00,11.41,11.42,11.4,11.42,2671200.0,9.6016,9.61,9.5932,9.61,2671200.0
2010-12-06 13:00:00,11.42,11.43,11.41,11.43,3869600.0,9.61,9.6184,9.6016,9.6184,3869600.0
2010-12-06 13:05:00,11.43,11.44,11.43,11.43,2570400.0,9.6184,9.6268,9.6184,9.6184,2570400.0
2010-12-06 13:10:00,11.44,11.44,11.43,11.43,1993600.0,9.6268,9.6268,9.6184,9.6184,1993600.0
2010-12-06 13:15:00,11.43,11.43,11.42,11.42,1825600.0,9.6184,9.6184,9.61,9.61,1825600.0
2010-12-06 13:20:00,11.42,11.43,11.42,11.43,1005200.0,9.61,9.6184,9.61,9.6184,1005200.0
2010-12-06 13:25:00,11.43,11.43,11.43,11.43,1755600.0,9.6184,9.6184,9.6184,9.6184,1755600.0
2010-12-06 13:30:00,11.43,11.43,11.43,11.43,2049600.0,9.6184,9.6184,9.6184,9.6184,2049600.0
2010-12-06 13:35:00,11.43,11.44,11.43,11.43,2506000.0,9.6184,9.6268,9.6184,9.6184,2506000.0
2010-12-06 13:40:00,11.43,11.45,11.43,11.45,3917200.0,9.6184,9.6352,9.6184,9.6352,3917200.0
2010-12-06 13:45:00,11.45,11.45,11.44,11.45,2366000.0,9.6352,9.6352,9.6268,9.6352,2366000.0
2010-12-06 13:50:00,11.45,11.45,11.44,11.44,3057600.0,9.6352,9.6352,9.6268,9.6268,3057600.0
2010-12-06 13:55:00,11.44,11.44,11.43,11.44,1870400.0,9.6268,9.6268,9.6184,9.6268,1870400.0
2010-12-06 14:00:00,11.44,11.44,11.43,11.43,2920400.0,9.6268,9.6268,9.6184,9.6184,2920400.0
2010-12-06 14:05:00,11.43,11.44,11.42,11.43,2170000.0,9.6184,9.6268,9.61,9.6184,2170000.0
2010-12-06 14:10:00,11.43,11.43,11.42,11.43,1461600.0,9.6184,9.6184,9.61,9.6184,1461600.0
2010-12-06 14:15:00,11.43,11.44,11.43,11.43,2525600.0,9.6184,9.6268,9.6184,9.6184,2525600.0
2010-12-06 14:20:00,11.43,11.44,11.43,11.43,1092000.0,9.6184,9.6268,9.6184,9.6184,1092000.0
2010-12-06 14:25:00,11.43,11.44,11.42,11.42,4242000.0,9.6184,9.6268,9.61,9.61,4242000.0
2010-12-06 14:30:00,11.42,11.44,11.42,11.44,3407600.0,9.61,9.6268,9.61,9.6268,3407600.0
2010-12-06 14:35:00,11.44,11.46,11.44,11.45,7610400.0,9.6268,9.6437,9.6268,9.6352,7610400.0
2010-12-06 14:40:00,11.45,11.46,11.45,11.45,3578400.0,9.6352,9.6437,9.6352,9.6352,3578400.0
2010-12-06 14:45:00,11.45,11.46,11.45,11.45,1985200.0,9.6352,9.6437,9.6352,9.6352,1985200.0
2010-12-06 14:50:00,11.45,11.46,11.45,11.46,1674400.0,9.6352,9.6437,9.6352,9.6437,1674400.0
2010-12-06 14:55:00,11.46,11.46,11.44,11.44,2287600.0,9.6437,9.6437,9.6268,9.6268,2287600.0
2010-12-06 15:00:00,11.44,11.46,11.44,11.45,2598400.0,9.6268,9.6437,9.6268,9.6352,2598400.0
2010-12-06 15:05:00,11.45,11.45,11.44,11.45,2382800.0,9.6352,9.6352,9.6268,9.6352,2382800.0
2010-12-06 15:10:00,11.45,11.46,11.45,11.46,4034800.0,9.6352,9.6437,9.6352,9.6437,4034800.0
2010-12-06 15:15:00,11.46,11.47,11.46,11.46,5843600.0,9.6437,9.6521,9.6437,9.6437,5843600.0
2010-12-06 15:20:00,11.46,11.46,11.45,11.46,2959600.0,9.6437,9.6437,9.6352,9.6437,2959600.0
2010-12-06 15:25:00,11.46,11.46,11.46,11.46,3592400.0,9.6437,9.6437,9.6437,9.6437,3592400.0
2010-12-06 15:30:00,11.46,11.46,11.44,11.45,5532800.0,9.6437,9.6437,9.6268,9.6352,5532800.0
2010-12-06 15:35:00,11.45,11.46,11.45,11.45,3124800.0,9.6352,9.6437,9.6352,9.6352,3124800.0
2010-12-06 15:40:00,11.45,11.46,11.45,11.46,3852800.0,9.6352,9.6437,9.6352,9.6437,3852800.0
2010-12-06 15:45:00,11.46,11.46,11.45,11.45,4891600.0,9.6437,9.6437,9.6352,9.6352,4891600.0
2010-12-06 15:50:00,11.45,11.46,11.44,11.44,8475600.0,9.6352,9.6437,9.6268,9.6268,8475600.0
2010-12-06 15:55:00,11.44,11.44,11.42,11.44,12171600.0,9.6268,9.6268,9.61,9.6268,12171600.0
2010-12-07 09:30:00,11.56,11.57,11.52,11.52,22181600.0,9.7278,9.7362,9.6942,9.6942,22181600.0
2010-12-07 09:35:00,11.52,11.53,11.51,11.53,11880400.0,9.6942,9.7026,9.6857,9.7026,11880400.0
2010-12-07 09:40:00,11.53,11.55,11.53,11.54,14798000.0,9.7026,9.7194,9.7026,9.711,14798000.0
2010-12-07 09:45:00,11.54,11.54,11.52,11.53,6924400.0,9.711,9.711,9.6942,9.7026,6924400.0
2010-12-07 09:50:00,11.53,11.54,11.51,11.51,8800400.0,9.7026,9.711,9.6857,9.6857,8800400.0
2010-12-07 09:55:00,11.51,11.53,11.51,11.52,5731600.0,9.6857,9.7026,9.6857,9.6942,5731600.0
2010-12-07 10:00:00,11.52,11.52,11.49,11.5,8884400.0,9.6942,9.6942,9.6689,9.6773,8884400.0
2010-12-07 10:05:00,11.5,11.51,11.47,11.48,8512000.0,9.6773,9.6857,9.6521,9.6605,8512000.0
2010-12-07 10:10:00,11.48,11.5,11.47,11.49,7879200.0,9.6605,9.6773,9.6521,9.6689,7879200.0
2010-12-07 10:15:00,11.49,11.51,11.49,11.51,5577600.0,9.6689,9.6857,9.6689,9.6857,5577600.0
2010-12-07 10:20:00,11.51,11.51,11.49,11.5,3318000.0,9.6857,9.6857,9.6689,9.6773,3318000.0
2010-12-07 10:25:00,11.5,11.5,11.47,11.47,4816000.0,9.6773,9.6773,9.6521,9.6521,4816000.0
2010-12-07 10:30:00,11.47,11.48,11.45,11.47,8649200.0,9.6521,9.6605,9.6352,9.6521,8649200.0
2010-12-07 10:35:00,11.47,11.49,11.45,11.48,5420800.0,9.6521,9.6689,9.6352,9.6605,5420800.0
2010-12-07 10:40:00,11.48,11.5,11.48,11.49,4102000.0,9.6605,9.6773,9.6605,9.6689,4102000.0
2010-12-07 10:45:00,11.49,11.49,11.48,11.49,2931600.0,9.6689,9.6689,9.6605,9.6689,2931600.0
2010-12-07 10:50:00,11.49,11.5,11.49,11.49,2517200.0,9.6689,9.6773,9.6689,9.6689,2517200.0
2010-12-07 10:55:00,11.49,11.5,11.49,11.49,2018800.0,9.6689,9.6773,9.6689,9.6689,2018800.0
2010-12-07 11:00:00,11.49,11.49,11.48,11.49,1573600.0,9.6689,9.6689,9.6605,9.6689,1573600.0
2010-12-07 11:05:00,11.49,11.49,11.48,11.49,2996000.0,9.6689,9.6689,9.6605,9.6689,2996000.0
2010-12-07 11:10:00,11.49,11.5,11.49,11.5,2408000.0,9.6689,9.6773,9.6689,9.6773,2408000.0
2010-12-07 11:15:00,11.5,11.51,11.49,11.49,4799200.0,9.6773,9.6857,9.6689,9.6689,4799200.0
2010-12-07 11:20:00,11.49,11.5,11.49,11.49,2786000.0,9.6689,9.6773,9.6689,9.6689,2786000.0
2010-12-07 11:25:00,11.49,11.49,11.48,11.49,2455600.0,9.6689,9.6689,9.6605,9.6689,2455600.0
2010-12-07 11:30:00,11.49,11.5,11.49,11.49,2228800.0,9.6689,9.6773,9.6689,9.6689,2228800.0
2010-12-07 11:35:00,11.49,11.5,11.48,11.5,2209200.0,9.6689,9.6773,9.6605,9.6773,2209200.0
2010-12-07 11:40:00,11.5,11.5,11.49,11.5,2788800.0,9.6773,9.6773,9.6689,9.6773,2788800.0
2010-12-07 11:45:00,11.5,11.5,11.49,11.49,2142000.0,9.6773,9.6773,9.6689,9.6689,2142000.0
2010-12-07 11:50:00,11.49,11.5,11.48,11.49,1660400.0,9.6689,9.6773,9.6605,9.6689,1660400.0
2010-12-07 11:55:00,11.49,11.49,11.47,11.48,3004400.0,9.6689,9.6689,9.6521,9.6605,3004400.0
2010-12-07 12:00:00,11.48,11.49,11.48,11.48,1738800.0,9.6605,9.6689,9.6605,9.6605,1738800.0
2010-12-07 12:05:00,11.48,11.48,11.46,11.46,4060000.0,9.6605,9.6605,9.6437,9.6437,4060000.0
2010-12-07 12:10:00,11.46,11.47,11.45,11.47,3886400.0,9.6437,9.6521,9.6352,9.6521,3886400.0
2010-12-07 12:15:00,11.46,11.47,11.46,11.46,1898400.0,9.6437,9.6521,9.6437,9.6437,1898400.0
2010-12-07 12:20:00,11.46,11.47,11.46,11.47,1621200.0,9.6437,9.6521,9.6437,9.6521,1621200.0
2010-12-07 12:25:00,11.46,11.47,11.46,11.47,1842400.0,9.6437,9.6521,9.6437,9.6521,1842400.0
2010-12-07 12:30:00,11.47,11.47,11.46,11.47,2444400.0,9.6521,9.6521,9.6437,9.6521,2444400.0
2010-12-07 12:35:00,11.47,11.47,11.46,11.47,1635200.0,9.6521,9.6521,9.6437,9.6521,1635200.0
2010-12-07 12:40:00,11.47,11.48,11.47,11.47,1705200.0,9.6521,9.6605,9.6521,9.6521,1705200.0
2010-12-07 12:45:00,11.47,11.48,11.47,11.47,2122400.0,9.6521,9.6605,9.6521,9.6521,2122400.0
2010-12-07 12:50:00,11.47,11.47,11.46,11.47,1106000.0,9.6521,9.6521,9.6437,9.6521,1106000.0
2010-12-07 12:55:00,11.47,11.47,11.46,11.47,1408400.0,9.6521,9.6521,9.6437,9.6521,1408400.0
2010-12-07 13:00:00,11.47,11.49,11.47,11.48,2251200.0,9.6521,9.6689,9.6521,9.6605,2251200.0
2010-12-07 13:05:00,11.48,11.49,11.47,11.48,1556800.0,9.6605,9.6689,9.6521,9.6605,1556800.0
2010-12-07 13:10:00,11.48,11.48,11.47,11.47,1520400.0,9.6605,9.6605,9.6521,9.6521,1520400.0
2010-12-07 13:15:00,11.48,11.48,11.47,11.47,1170400.0,9.6605,9.6605,9.6521,9.6521,1170400.0
2010-12-07 13:20:00,11.47,11.48,11.47,11.47,730800.0,9.6521,9.6605,9.6521,9.6521,730800.0
2010-12-07 13:25:00,11.48,11.48,11.47,11.47,1386000.0,9.6605,9.6605,9.6521,9.6521,1386000.0
2010-12-07 13:30:00,11.47,11.47,11.46,11.47,2254000.0,9.6521,9.6521,9.6437,9.6521,2254000.0
2010-12-07 13:35:00,11.47,11.47,11.46,11.46,2130800.0,9.6521,9.6521,9.6437,9.6437,2130800.0
2010-12-07 13:40:00,11.46,11.47,11.46,11.47,1668800.0,9.6437,9.6521,9.6437,9.6521,1668800.0
2010-12-07 13:45:00,11.47,11.48,11.46,11.47,2886800.0,9.6521,9.6605,9.6437,9.6521,2886800.0
2010-12-07 13:50:00,11.47,11.48,11.47,11.47,1876000.0,9.6521,9.6605,9.6521,9.6521,1876000.0
2010-12-07 13:55:00,11.47,11.48,11.47,11.48,2234400.0,9.6521,9.6605,9.6521,9.6605,2234400.0
2010-12-07 14:00:00,11.48,11.48,11.47,11.48,1299200.0,9.6605,9.6605,9.6521,9.6605,1299200.0
2010-12-07 14:05:00,11.48,11.48,11.47,11.48,1769600.0,9.6605,9.6605,9.6521,9.6605,1769600.0
2010-12-07 14:10:00,11.48,11.48,11.48,11.48,1318800.0,9.6605,9.6605,9.6605,9.6605,1318800.0
2010-12-07 14:15:00,11.48,11.49,11.48,11.49,1621200.0,9.6605,9.6689,9.6605,9.6689,1621200.0
2010-12-07 14:20:00,11.49,11.5,11.48,11.49,3696000.0,9.6689,9.6773,9.6605,9.6689,3696000.0
2010-12-07 14:25:00,11.49,11.5,11.49,11.5,2074800.0,9.6689,9.6773,9.6689,9.6773,2074800.0
2010-12-07 14:30:00,11.5,11.51,11.5,11.51,2567600.0,9.6773,9.6857,9.6773,9.6857,2567600.0
2010-12-07 14:35:00,11.5,11.51,11.5,11.5,4158000.0,9.6773,9.6857,9.6773,9.6773,4158000.0
2010-12-07 14:40:00,11.51,11.51,11.5,11.5,3200400.0,9.6857,9.6857,9.6773,9.6773,3200400.0
2010-12-07 14:45:00,11.5,11.51,11.48,11.49,4578000.0,9.6773,9.6857,9.6605,9.6689,4578000.0
2010-12-07 14:50:00,11.49,11.49,11.48,11.49,4205600.0,9.6689,9.6689,9.6605,9.6689,4205600.0
2010-12-07 14:55:00,11.49,11.49,11.45,11.46,7585200.0,9.6689,9.6689,9.6352,9.6437,7585200.0
2010-12-07 15:00:00,11.46,11.47,11.45,11.45,8450400.0,9.6437,9.6521,9.6352,9.6352,8450400.0
2010-12-07 15:05:00,11.45,11.47,11.44,11.46,6364400.0,9.6352,9.6521,9.6268,9.6437,6364400.0
2010-12-07 15:10:00,11.46,11.47,11.45,11.46,3584000.0,9.6437,9.6521,9.6352,9.6437,3584000.0
2010-12-07 15:15:00,11.45,11.46,11.42,11.42,10491600.0,9.6352,9.6437,9.61,9.61,10491600.0
2010-12-07 15:20:00,11.42,11.43,11.39,11.4,13692000.0,9.61,9.6184,9.5848,9.5932,13692000.0
2010-12-07 15:25:00,11.4,11.43,11.39,11.42,7137200.0,9.5932,9.6184,9.5848,9.61,7137200.0
2010-12-07 15:30:00,11.42,11.43,11.4,11.41,6644400.0,9.61,9.6184,9.5932,9.6016,6644400.0
2010-12-07 15:35:00,11.41,11.44,11.41,11.43,4866400.0,9.6016,9.6268,9.6016,9.6184,4866400.0
2010-12-07 15:40:00,11.44,11.44,11.4,11.4,6577200.0,9.6268,9.6268,9.5932,9.5932,6577200.0
2010-12-07 15:45:00,11.4,11.41,11.38,11.39,13294400.0,9.5932,9.6016,9.5763,9.5848,13294400.0
2010-12-07 15:50:00,11.39,11.41,11.39,11.39,6966400.0,9.5848,9.6016,9.5848,9.5848,6966400.0
2010-12-07 15:55:00,11.39,11.39,11.36,11.36,16444400.0,9.5848,9.5848,9.5595,9.5595,16444400.0
2010-12-08 09:30:00,11.42,11.43,11.39,11.42,11172000.0,9.61,9.6184,9.5848,9.61,11172000.0
2010-12-08 09:35:00,11.42,11.43,11.39,11.39,9805600.0,9.61,9.6184,9.5848,9.5848,9805600.0
2010-12-08 09:40:00,11.39,11.42,11.39,11.42,6129200.0,9.5848,9.61,9.5848,9.61,6129200.0
2010-12-08 09:45:00,11.42,11.44,11.41,11.42,8038800.0,9.61,9.6268,9.6016,9.61,8038800.0
2010-12-08 09:50:00,11.42,11.43,11.41,11.42,5283600.0,9.61,9.6184,9.6016,9.61,5283600.0
2010-12-08 09:55:00,11.42,11.44,11.41,11.42,5745600.0,9.61,9.6268,9.6016,9.61,5745600.0
2010-12-08 10:00:00,11.42,11.42,11.4,11.41,7050400.0,9.61,9.61,9.5932,9.6016,7050400.0
2010-12-08 10:05:00,11.41,11.42,11.39,11.42,5768000.0,9.6016,9.61,9.5848,9.61,5768000.0
2010-12-08 10:10:00,11.42,11.42,11.37,11.4,8134000.0,9.61,9.61,9.5679,9.5932,8134000.0
2010-12-08 10:15:00,11.4,11.41,11.38,11.38,4216800.0,9.5932,9.6016,9.5763,9.5763,4216800.0
2010-12-08 10:20:00,11.38,11.4,11.37,11.39,5594400.0,9.5763,9.5932,9.5679,9.5848,5594400.0
2010-12-08 10:25:00,11.39,11.4,11.38,11.39,4608800.0,9.5848,9.5932,9.5763,9.5848,4608800.0
2010-12-08 10:30:00,11.38,11.39,11.36,11.37,4396000.0,9.5763,9.5848,9.5595,9.5679,4396000.0
2010-12-08 10:35:00,11.37,11.37,11.34,11.35,7568400.0,9.5679,9.5679,9.5427,9.5511,7568400.0
2010-12-08 10:40:00,11.35,11.35,11.33,11.35,8503600.0,9.5511,9.5511,9.5343,9.5511,8503600.0
2010-12-08 10:45:00,11.35,11.35,11.33,11.34,4704000.0,9.5511,9.5511,9.5343,9.5427,4704000.0
2010-12-08 10:50:00,11.34,11.37,11.34,11.37,5174400.0,9.5427,9.5679,9.5427,9.5679,5174400.0
2010-12-08 10:55:00,11.37,11.37,11.35,11.36,4071200.0,9.5679,9.5679,9.5511,9.5595,4071200.0
2010-12-08 11:00:00,11.36,11.37,11.36,11.37,3024000.0,9.5595,9.5679,9.5595,9.5679,3024000.0
2010-12-08 11:05:00,11.37,11.38,11.36,11.37,2769200.0,9.5679,9.5763,9.5595,9.5679,2769200.0
2010-12-08 11:10:00,11.37,11.37,11.36,11.37,2214800.0,9.5679,9.5679,9.5595,9.5679,2214800.0
2010-12-08 11:15:00,11.37,11.37,11.35,11.36,2940000.0,9.5679,9.5679,9.5511,9.5595,2940000.0
2010-12-08 11:20:00,11.36,11.37,11.35,11.36,1772400.0,9.5595,9.5679,9.5511,9.5595,1772400.0
2010-12-08 11:25:00,11.36,11.37,11.36,11.36,1775200.0,9.5595,9.5679,9.5595,9.5595,1775200.0
2010-12-08 11:30:00,11.36,11.36,11.35,11.36,2788800.0,9.5595,9.5595,9.5511,9.5595,2788800.0
2010-12-08 11:35:00,11.36,11.36,11.35,11.36,1780800.0,9.5595,9.5595,9.5511,9.5595,1780800.0
2010-12-08 11:40:00,11.36,11.37,11.36,11.37,1685600.0,9.5595,9.5679,9.5595,9.5679,1685600.0
2010-12-08 11:45:00,11.37,11.38,11.37,11.38,4261600.0,9.5679,9.5763,9.5679,9.5763,4261600.0
2010-12-08 11:50:00,11.38,11.38,11.36,11.37,4709600.0,9.5763,9.5763,9.5595,9.5679,4709600.0
2010-12-08 11:55:00,11.37,11.37,11.36,11.37,2035600.0,9.5679,9.5679,9.5595,9.5679,2035600.0
2010-12-08 12:00:00,11.37,11.38,11.37,11.38,1470000.0,9.5679,9.5763,9.5679,9.5763,1470000.0
2010-12-08 12:05:00,11.37,11.38,11.36,11.37,1923600.0,9.5679,9.5763,9.5595,9.5679,1923600.0
2010-12-08 12:10:00,11.37,11.37,11.37,11.37,943600.0,9.5679,9.5679,9.5679,9.5679,943600.0
2010-12-08 12:15:00,11.37,11.37,11.36,11.36,1848000.0,9.5679,9.5679,9.5595,9.5595,1848000.0
2010-12-08 12:20:00,11.36,11.37,11.36,11.36,1974000.0,9.5595,9.5679,9.5595,9.5595,1974000.0
2010-12-08 12:25:00,11.36,11.37,11.36,11.36,1265600.0,9.5595,9.5679,9.5595,9.5595,1265600.0
2010-12-08 12:30:00,11.36,11.36,11.35,11.36,2660000.0,9.5595,9.5595,9.5511,9.5595,2660000.0
2010-12-08 12:35:00,11.36,11.37,11.35,11.36,1962800.0,9.5595,9.5679,9.5511,9.5595,1962800.0
2010-12-08 12:40:00,11.36,11.37,11.36,11.36,1226400.0,9.5595,9.5679,9.5595,9.5595,1226400.0
2010-12-08 12:45:00,11.36,11.37,11.35,11.36,1988000.0,9.5595,9.5679,9.5511,9.5595,1988000.0
2010-12-08 12:50:00,11.36,11.36,11.35,11.35,3024000.0,9.5595,9.5595,9.5511,9.5511,3024000.0
2010-12-08 12:55:00,11.35,11.36,11.35,11.36,1419600.0,9.5511,9.5595,9.5511,9.5595,1419600.0
2010-12-08 13:00:00,11.36,11.36,11.35,11.36,1750000.0,9.5595,9.5595,9.5511,9.5595,1750000.0
2010-12-08 13:05:00,11.36,11.36,11.36,11.36,982800.0,9.5595,9.5595,9.5595,9.5595,982800.0
2010-12-08 13:10:00,11.36,11.37,11.36,11.37,2948400.0,9.5595,9.5679,9.5595,9.5679,2948400.0
2010-12-08 13:15:00,11.37,11.38,11.37,11.37,1971200.0,9.5679,9.5763,9.5679,9.5679,1971200.0
2010-12-08 13:20:00,11.37,11.37,11.36,11.37,1789200.0,9.5679,9.5679,9.5595,9.5679,1789200.0
2010-12-08 13:25:00,11.37,11.38,11.36,11.36,2018800.0,9.5679,9.5763,9.5595,9.5595,2018800.0
2010-12-08 13:30:00,11.36,11.37,11.36,11.37,1005200.0,9.5595,9.5679,9.5595,9.5679,1005200.0
2010-12-08 13:35:00,11.37,11.37,11.37,11.37,1607200.0,9.5679,9.5679,9.5679,9.5679,1607200.0
2010-12-08 13:40:00,11.37,11.39,11.37,11.38,3626000.0,9.5679,9.5848,9.5679,9.5763,3626000.0
2010-12-08 13:45:00,11.38,11.39,11.38,11.38,1498000.0,9.5763,9.5848,9.5763,9.5763,1498000.0
2010-12-08 13:50:00,11.38,11.39,11.38,11.38,1621200.0,9.5763,9.5848,9.5763,9.5763,1621200.0
2010-12-08 13:55:00,11.39,11.39,11.38,11.39,2374400.0,9.5848,9.5848,9.5763,9.5848,2374400.0
2010-12-08 14:00:00,11.39,11.39,11.38,11.38,1265600.0,9.5848,9.5848,9.5763,9.5763,1265600.0
2010-12-08 14:05:00,11.38,11.4,11.38,11.4,3315200.0,9.5763,9.5932,9.5763,9.5932,3315200.0
2010-12-08 14:10:00,11.4,11.43,11.39,11.42,6406400.0,9.5932,9.6184,9.5848,9.61,6406400.0
2010-12-08 14:15:00,11.42,11.43,11.41,11.41,5258400.0,9.61,9.6184,9.6016,9.6016,5258400.0
2010-12-08 14:20:00,11.41,11.42,11.41,11.42,2534000.0,9.6016,9.61,9.6016,9.61,2534000.0
2010-12-08 14:25:00,11.42,11.42,11.41,11.42,1612800.0,9.61,9.61,9.6016,9.61,1612800.0
2010-12-08 14:30:00,11.42,11.43,11.41,11.43,2858800.0,9.61,9.6184,9.6016,9.6184,2858800.0
2010-12-08 14:35:00,11.42,11.44,11.42,11.43,5989200.0,9.61,9.6268,9.61,9.6184,5989200.0
2010-12-08 14:40:00,11.43,11.44,11.42,11.44,4062800.0,9.6184,9.6268,9.61,9.6268,4062800.0
2010-12-08 14:45:00,11.44,11.44,11.42,11.43,4205600.0,9.6268,9.6268,9.61,9.6184,4205600.0
2010-12-08 14:50:00,11.43,11.44,11.43,11.43,2416400.0,9.6184,9.6268,9.6184,9.6184,2416400.0
2010-12-08 14:55:00,11.43,11.43,11.42,11.43,2690800.0,9.6184,9.6184,9.61,9.6184,2690800.0
2010-12-08 15:00:00,11.43,11.45,11.42,11.44,3875200.0,9.6184,9.6352,9.61,9.6268,3875200.0
2010-12-08 15:05:00,11.44,11.44,11.43,11.44,4158000.0,9.6268,9.6268,9.6184,9.6268,4158000.0
2010-12-08 15:10:00,11.44,11.44,11.42,11.44,4166400.0,9.6268,9.6268,9.61,9.6268,4166400.0
2010-12-08 15:15:00,11.43,11.43,11.41,11.42,5180000.0,9.6184,9.6184,9.6016,9.61,5180000.0
2010-12-08 15:20:00,11.42,11.42,11.41,11.42,2822400.0,9.61,9.61,9.6016,9.61,2822400.0
2010-12-08 15:25:00,11.42,11.43,11.41,11.42,3169600.0,9.61,9.6184,9.6016,9.61,3169600.0
2010-12-08 15:30:00,11.42,11.43,11.41,11.42,3292800.0,9.61,9.6184,9.6016,9.61,3292800.0
2010-12-08 15:35:00,11.42,11.43,11.42,11.42,1926400.0,9.61,9.6184,9.61,9.61,1926400.0
2010-12-08 15:40:00,11.43,11.43,11.41,11.42,3740800.0,9.6184,9.6184,9.6016,9.61,3740800.0
2010-12-08 15:45:00,11.42,11.44,11.42,11.44,4494000.0,9.61,9.6268,9.61,9.6268,4494000.0
2010-12-08 15:50:00,11.44,11.44,11.44,11.44,6736800.0,9.6268,9.6268,9.6268,9.6268,6736800.0
2010-12-08 15:55:00,11.44,11.47,11.44,11.46,16783200.0,9.6268,9.6521,9.6268,9.6437,16783200.0
2010-12-09 09:30:00,11.51,11.52,11.46,11.46,16609600.0,9.6857,9.6942,9.6437,9.6437,16609600.0
2010-12-09 09:35:00,11.47,11.47,11.44,11.44,11046000.0,9.6521,9.6521,9.6268,9.6268,11046000.0
2010-12-09 09:40:00,11.44,11.47,11.44,11.46,8257200.0,9.6268,9.6521,9.6268,9.6437,8257200.0
2010-12-09 09:45:00,11.46,11.46,11.44,11.44,6196400.0,9.6437,9.6437,9.6268,9.6268,6196400.0
2010-12-09 09:50:00,11.44,11.47,11.44,11.47,7646800.0,9.6268,9.6521,9.6268,9.6521,7646800.0
2010-12-09 09:55:00,11.47,11.48,11.46,11.47,5510400.0,9.6521,9.6605,9.6437,9.6521,5510400.0
2010-12-09 10:00:00,11.47,11.47,11.45,11.46,4779600.0,9.6521,9.6521,9.6352,9.6437,4779600.0
2010-12-09 10:05:00,11.46,11.47,11.46,11.46,3609200.0,9.6437,9.6521,9.6437,9.6437,3609200.0
2010-12-09 10:10:00,11.46,11.47,11.45,11.47,6258000.0,9.6437,9.6521,9.6352,9.6521,6258000.0
2010-12-09 10:15:00,11.47,11.47,11.46,11.46,3939600.0,9.6521,9.6521,9.6437,9.6437,3939600.0
2010-12-09 10:20:00,11.46,11.47,11.45,11.46,5269600.0,9.6437,9.6521,9.6352,9.6437,5269600.0
2010-12-09 10:25:00,11.46,11.46,11.45,11.46,5420800.0,9.6437,9.6437,9.6352,9.6437,5420800.0
2010-12-09 10:30:00,11.46,11.47,11.46,11.47,3782800.0,9.6437,9.6521,9.6437,9.6521,3782800.0
2010-12-09 10:35:00,11.47,11.47,11.46,11.46,2343600.0,9.6521,9.6521,9.6437,9.6437,2343600.0
2010-12-09 10:40:00,11.46,11.46,11.44,11.44,6930000.0,9.6437,9.6437,9.6268,9.6268,6930000.0
2010-12-09 10:45:00,11.44,11.45,11.44,11.44,3936800.0,9.6268,9.6352,9.6268,9.6268,3936800.0
2010-12-09 10:50:00,11.44,11.45,11.43,11.44,3486000.0,9.6268,9.6352,9.6184,9.6268,3486000.0
2010-12-09 10:55:00,11.44,11.44,11.41,11.42,8657600.0,9.6268,9.6268,9.6016,9.61,8657600.0
2010-12-09 11:00:00,11.42,11.43,11.42,11.43,3810800.0,9.61,9.6184,9.61,9.6184,3810800.0
2010-12-09 11:05:00,11.43,11.44,11.43,11.44,2783200.0,9.6184,9.6268,9.6184,9.6268,2783200.0
2010-12-09 11:10:00,11.44,11.45,11.43,11.44,3458000.0,9.6268,9.6352,9.6184,9.6268,3458000.0
2010-12-09 11:15:00,11.44,11.45,11.44,11.45,1985200.0,9.6268,9.6352,9.6268,9.6352,1985200.0
2010-12-09 11:20:00,11.44,11.45,11.44,11.44,1380400.0,9.6268,9.6352,9.6268,9.6268,1380400.0
2010-12-09 11:25:00,11.44,11.45,11.44,11.44,1780800.0,9.6268,9.6352,9.6268,9.6268,1780800.0
2010-12-09 11:30:00,11.44,11.45,11.43,11.44,2567600.0,9.6268,9.6352,9.6184,9.6268,2567600.0
2010-12-09 11:35:00,11.44,11.44,11.43,11.44,1492400.0,9.6268,9.6268,9.6184,9.6268,1492400.0
2010-12-09 11:40:00,11.44,11.44,11.42,11.43,2290400.0,9.6268,9.6268,9.61,9.6184,2290400.0
2010-12-09 11:45:00,11.43,11.43,11.42,11.42,3018400.0,9.6184,9.6184,9.61,9.61,3018400.0
2010-12-09 11:50:00,11.42,11.42,11.41,11.42,4082400.0,9.61,9.61,9.6016,9.61,4082400.0
2010-12-09 11:55:00,11.42,11.43,11.41,11.43,3161200.0,9.61,9.6184,9.6016,9.6184,3161200.0
2010-12-09 12:00:00,11.43,11.44,11.42,11.43,1965600.0,9.6184,9.6268,9.61,9.6184,1965600.0
2010-12-09 12:05:00,11.43,11.43,11.42,11.42,1360800.0,9.6184,9.6184,9.61,9.61,1360800.0
2010-12-09 12:10:00,11.42,11.43,11.42,11.42,1400000.0,9.61,9.6184,9.61,9.61,1400000.0
2010-12-09 12:15:00,11.42,11.42,11.41,11.41,1374800.0,9.61,9.61,9.6016,9.6016,1374800.0
2010-12-09 12:20:00,11.41,11.42,11.41,11.41,2105600.0,9.6016,9.61,9.6016,9.6016,2105600.0
2010-12-09 12:25:00,11.41,11.43,11.41,11.42,2458400.0,9.6016,9.6184,9.6016,9.61,2458400.0
2010-12-09 12:30:00,11.42,11.43,11.42,11.43,1288000.0,9.61,9.6184,9.61,9.6184,1288000.0
2010-12-09 12:35:00,11.43,11.43,11.42,11.43,1276800.0,9.6184,9.6184,9.61,9.6184,1276800.0
2010-12-09 12:40:00,11.43,11.43,11.43,11.43,1391600.0,9.6184,9.6184,9.6184,9.6184,1391600.0
2010-12-09 12:45:00,11.43,11.44,11.42,11.43,1248800.0,9.6184,9.6268,9.61,9.6184,1248800.0
2010-12-09 12:50:00,11.43,11.44,11.43,11.44,2298800.0,9.6184,9.6268,9.6184,9.6268,2298800.0
2010-12-09 12:55:00,11.44,11.44,11.43,11.44,1792000.0,9.6268,9.6268,9.6184,9.6268,1792000.0
2010-12-09 13:00:00,11.44,11.45,11.43,11.44,3018400.0,9.6268,9.6352,9.6184,9.6268,3018400.0
2010-12-09 13:05:00,11.44,11.45,11.44,11.45,2615200.0,9.6268,9.6352,9.6268,9.6352,2615200.0
2010-12-09 13:10:00,11.45,11.45,11.44,11.45,2640400.0,9.6352,9.6352,9.6268,9.6352,2640400.0
2010-12-09 13:15:00,11.44,11.45,11.44,11.44,2405200.0,9.6268,9.6352,9.6268,9.6268,2405200.0
2010-12-09 13:20:00,11.44,11.44,11.44,11.44,1358000.0,9.6268,9.6268,9.6268,9.6268,1358000.0
2010-12-09 13:25:00,11.44,11.44,11.43,11.44,2492000.0,9.6268,9.6268,9.6184,9.6268,2492000.0
2010-12-09 13:30:00,11.44,11.44,11.44,11.44,1542800.0,9.6268,9.6268,9.6268,9.6268,1542800.0
2010-12-09 13:35:00,11.43,11.44,11.43,11.44,1360800.0,9.6184,9.6268,9.6184,9.6268,1360800.0
2010-12-09 13:40:00,11.44,11.44,11.43,11.43,1066800.0,9.6268,9.6268,9.6184,9.6184,1066800.0
2010-12-09 13:45:00,11.43,11.44,11.43,11.43,1976800.0,9.6184,9.6268,9.6184,9.6184,1976800.0
2010-12-09 13:50:00,11.44,11.44,11.43,11.44,1145200.0,9.6268,9.6268,9.6184,9.6268,1145200.0
2010-12-09 13:55:00,11.44,11.44,11.44,11.44,1094800.0,9.6268,9.6268,9.6268,9.6268,1094800.0
2010-12-09 14:00:00,11.44,11.44,11.43,11.44,1010800.0,9.6268,9.6268,9.6184,9.6268,1010800.0
2010-12-09 14:05:00,11.44,11.44,11.41,11.41,7658000.0,9.6268,9.6268,9.6016,9.6016,7658000.0
2010-12-09 14:10:00,11.41,11.42,11.41,11.42,3178000.0,9.6016,9.61,9.6016,9.61,3178000.0
2010-12-09 14:15:00,11.42,11.42,11.41,11.41,2030000.0,9.61,9.61,9.6016,9.6016,2030000.0
2010-12-09 14:20:00,11.41,11.42,11.41,11.42,1887200.0,9.6016,9.61,9.6016,9.61,1887200.0
2010-12-09 14:25:00,11.42,11.42,11.41,11.41,1705200.0,9.61,9.61,9.6016,9.6016,1705200.0
2010-12-09 14:30:00,11.42,11.42,11.41,11.41,2256800.0,9.61,9.61,9.6016,9.6016,2256800.0
2010-12-09 14:35:00,11.42,11.42,11.41,11.41,2116800.0,9.61,9.61,9.6016,9.6016,2116800.0
2010-12-09 14:40:00,11.41,11.41,11.4,11.41,5636400.0,9.6016,9.6016,9.5932,9.6016,5636400.0
2010-12-09 14:45:00,11.41,11.41,11.4,11.4,2744000.0,9.6016,9.6016,9.5932,9.5932,2744000.0
2010-12-09 14:50:00,11.4,11.41,11.39,11.41,2948400.0,9.5932,9.6016,9.5848,9.6016,2948400.0
2010-12-09 14:55:00,11.41,11.42,11.41,11.42,2923200.0,9.6016,9.61,9.6016,9.61,2923200.0
2010-12-09 15:00:00,11.42,11.42,11.41,11.42,2410800.0,9.61,9.61,9.6016,9.61,2410800.0
2010-12-09 15:05:00,11.42,11.42,11.41,11.42,1274000.0,9.61,9.61,9.6016,9.61,1274000.0
2010-12-09 15:10:00,11.41,11.42,11.41,11.41,1932000.0,9.6016,9.61,9.6016,9.6016,1932000.0
2010-12-09 15:15:00,11.41,11.42,11.41,11.42,2668400.0,9.6016,9.61,9.6016,9.61,2668400.0
2010-12-09 15:20:00,11.42,11.42,11.41,11.42,1792000.0,9.61,9.61,9.6016,9.61,1792000.0
2010-12-09 15:25:00,11.42,11.43,11.41,11.41,3194800.0,9.61,9.6184,9.6016,9.6016,3194800.0
2010-12-09 15:30:00,11.41,11.42,11.41,11.41,1971200.0,9.6016,9.61,9.6016,9.6016,1971200.0
2010-12-09 15:35:00,11.41,11.43,11.41,11.43,4102000.0,9.6016,9.6184,9.6016,9.6184,4102000.0
2010-12-09 15:40:00,11.43,11.45,11.43,11.44,5451600.0,9.6184,9.6352,9.6184,9.6268,5451600.0
2010-12-09 15:45:00,11.44,11.45,11.43,11.44,4597600.0,9.6268,9.6352,9.6184,9.6268,4597600.0
2010-12-09 15:50:00,11.44,11.44,11.42,11.42,6403600.0,9.6268,9.6268,9.61,9.61,6403600.0
2010-12-09 15:55:00,11.42,11.43,11.4,11.42,13347600.0,9.61,9.6184,9.5932,9.61,13347600.0
2010-12-10 09:30:00,11.41,11.45,11.4,11.44,10511200.0,9.6016,9.6352,9.5932,9.6268,10511200.0
2010-12-10 09:35:00,11.44,11.44,11.42,11.42,6146000.0,9.6268,9.6268,9.61,9.61,6146000.0
2010-12-10 09:40:00,11.42,11.44,11.42,11.43,5054000.0,9.61,9.6268,9.61,9.6184,5054000.0
2010-12-10 09:45:00,11.42,11.43,11.41,11.42,4799200.0,9.61,9.6184,9.6016,9.61,4799200.0
2010-12-10 09:50:00,11.42,11.42,11.41,11.42,3278800.0,9.61,9.61,9.6016,9.61,3278800.0
2010-12-10 09:55:00,11.42,11.43,11.38,11.4,8195600.0,9.61,9.6184,9.5763,9.5932,8195600.0
2010-12-10 10:00:00,11.4,11.4,11.38,11.38,6941200.0,9.5932,9.5932,9.5763,9.5763,6941200.0
2010-12-10 10:05:00,11.39,11.4,11.38,11.39,5723200.0,9.5848,9.5932,9.5763,9.5848,5723200.0
2010-12-10 10:10:00,11.39,11.39,11.38,11.39,4225200.0,9.5848,9.5848,9.5763,9.5848,4225200.0
2010-12-10 10:15:00,11.39,11.41,11.38,11.41,4706800.0,9.5848,9.6016,9.5763,9.6016,4706800.0
2010-12-10 10:20:00,11.41,11.42,11.4,11.4,3222800.0,9.6016,9.61,9.5932,9.5932,3222800.0
2010-12-10 10:25:00,11.4,11.43,11.4,11.42,4155200.0,9.5932,9.6184,9.5932,9.61,4155200.0
2010-12-10 10:30:00,11.42,11.44,11.42,11.43,3614800.0,9.61,9.6268,9.61,9.6184,3614800.0
2010-12-10 10:35:00,11.43,11.43,11.42,11.42,1873200.0,9.6184,9.6184,9.61,9.61,1873200.0
2010-12-10 10:40:00,11.42,11.43,11.41,11.42,3172400.0,9.61,9.6184,9.6016,9.61,3172400.0
2010-12-10 10:45:00,11.42,11.43,11.42,11.43,1593200.0,9.61,9.6184,9.61,9.6184,1593200.0
2010-12-10 10:50:00,11.43,11.43,11.43,11.43,1775200.0,9.6184,9.6184,9.6184,9.6184,1775200.0
2010-12-10 10:55:00,11.43,11.43,11.42,11.42,1752800.0,9.6184,9.6184,9.61,9.61,1752800.0
2010-12-10 11:00:00,11.42,11.43,11.42,11.43,1369200.0,9.61,9.6184,9.61,9.6184,1369200.0
2010-12-10 11:05:00,11.43,11.44,11.43,11.43,4337200.0,9.6184,9.6268,9.6184,9.6184,4337200.0
2010-12-10 11:10:00,11.43,11.43,11.43,11.43,1800400.0,9.6184,9.6184,9.6184,9.6184,1800400.0
2010-12-10 11:15:00,11.43,11.43,11.42,11.42,2066400.0,9.6184,9.6184,9.61,9.61,2066400.0
2010-12-10 11:20:00,11.42,11.43,11.42,11.42,1957200.0,9.61,9.6184,9.61,9.61,1957200.0
2010-12-10 11:25:00,11.42,11.42,11.42,11.42,1629600.0,9.61,9.61,9.61,9.61,1629600.0
2010-12-10 11:30:00,11.42,11.43,11.42,11.42,1033200.0,9.61,9.6184,9.61,9.61,1033200.0
2010-12-10 11:35:00,11.42,11.43,11.42,11.42,1607200.0,9.61,9.6184,9.61,9.61,1607200.0
2010-12-10 11:40:00,11.42,11.42,11.42,11.42,730800.0,9.61,9.61,9.61,9.61,730800.0
2010-12-10 11:45:00,11.42,11.43,11.42,11.42,1008000.0,9.61,9.6184,9.61,9.61,1008000.0
2010-12-10 11:50:00,11.42,11.43,11.42,11.42,1223600.0,9.61,9.6184,9.61,9.61,1223600.0
2010-12-10 11:55:00,11.42,11.43,11.42,11.43,2850400.0,9.61,9.6184,9.61,9.6184,2850400.0
2010-12-10 12:00:00,11.43,11.44,11.43,11.43,1764000.0,9.6184,9.6268,9.6184,9.6184,1764000.0
2010-12-10 12:05:00,11.43,11.43,11.43,11.43,1134000.0,9.6184,9.6184,9.6184,9.6184,1134000.0
2010-12-10 12:10:00,11.43,11.43,11.42,11.43,1288000.0,9.6184,9.6184,9.61,9.6184,1288000.0
2010-12-10 12:15:00,11.43,11.43,11.43,11.43,487200.0,9.6184,9.6184,9.6184,9.6184,487200.0
2010-12-10 12:20:00,11.43,11.43,11.43,11.43,980000.0,9.6184,9.6184,9.6184,9.6184,980000.0
2010-12-10 12:25:00,11.43,11.43,11.43,11.43,1293600.0,9.6184,9.6184,9.6184,9.6184,1293600.0
2010-12-10 12:30:00,11.43,11.43,11.43,11.43,1624000.0,9.6184,9.6184,9.6184,9.6184,1624000.0
2010-12-10 12:35:00,11.43,11.43,11.43,11.43,1764000.0,9.6184,9.6184,9.6184,9.6184,1764000.0
2010-12-10 12:40:00,11.43,11.43,11.43,11.43,2433200.0,9.6184,9.6184,9.6184,9.6184,2433200.0
2010-12-10 12:45:00,11.43,11.45,11.43,11.44,4642400.0,9.6184,9.6352,9.6184,9.6268,4642400.0
2010-12-10 12:50:00,11.44,11.44,11.43,11.43,1836800.0,9.6268,9.6268,9.6184,9.6184,1836800.0
2010-12-10 12:55:00,11.43,11.44,11.43,11.43,2021600.0,9.6184,9.6268,9.6184,9.6184,2021600.0
2010-12-10 13:00:00,11.43,11.44,11.43,11.43,1176000.0,9.6184,9.6268,9.6184,9.6184,1176000.0
2010-12-10 13:05:00,11.43,11.44,11.43,11.44,1733200.0,9.6184,9.6268,9.6184,9.6268,1733200.0
2010-12-10 13:10:00,11.44,11.44,11.43,11.43,946400.0,9.6268,9.6268,9.6184,9.6184,946400.0
2010-12-10 13:15:00,11.44,11.44,11.43,11.44,1979600.0,9.6268,9.6268,9.6184,9.6268,1979600.0
2010-12-10 13:20:00,11.44,11.45,11.44,11.45,4082400.0,9.6268,9.6352,9.6268,9.6352,4082400.0
2010-12-10 13:25:00,11.45,11.45,11.44,11.45,1540000.0,9.6352,9.6352,9.6268,9.6352,1540000.0
2010-12-10 13:30:00,11.45,11.45,11.44,11.45,1436400.0,9.6352,9.6352,9.6268,9.6352,1436400.0
2010-12-10 13:35:00,11.45,11.46,11.45,11.45,3682000.0,9.6352,9.6437,9.6352,9.6352,3682000.0
2010-12-10 13:40:00,11.45,11.46,11.45,11.45,1643600.0,9.6352,9.6437,9.6352,9.6352,1643600.0
2010-12-10 13:45:00,11.45,11.46,11.45,11.46,5544000.0,9.6352,9.6437,9.6352,9.6437,5544000.0
2010-12-10 13:50:00,11.46,11.46,11.46,11.46,2892400.0,9.6437,9.6437,9.6437,9.6437,2892400.0
2010-12-10 13:55:00,11.46,11.47,11.46,11.46,3228400.0,9.6437,9.6521,9.6437,9.6437,3228400.0
2010-12-10 14:00:00,11.46,11.46,11.45,11.46,3351600.0,9.6437,9.6437,9.6352,9.6437,3351600.0
2010-12-10 14:05:00,11.46,11.46,11.45,11.46,2528400.0,9.6437,9.6437,9.6352,9.6437,2528400.0
2010-12-10 14:10:00,11.46,11.46,11.44,11.45,3110800.0,9.6437,9.6437,9.6268,9.6352,3110800.0
2010-12-10 14:15:00,11.45,11.45,11.45,11.45,2293200.0,9.6352,9.6352,9.6352,9.6352,2293200.0
2010-12-10 14:20:00,11.45,11.46,11.45,11.45,2304400.0,9.6352,9.6437,9.6352,9.6352,2304400.0
2010-12-10 14:25:00,11.45,11.45,11.44,11.44,2758000.0,9.6352,9.6352,9.6268,9.6268,2758000.0
2010-12-10 14:30:00,11.44,11.45,11.44,11.45,3113600.0,9.6268,9.6352,9.6268,9.6352,3113600.0
2010-12-10 14:35:00,11.45,11.45,11.44,11.45,2637600.0,9.6352,9.6352,9.6268,9.6352,2637600.0
2010-12-10 14:40:00,11.45,11.45,11.44,11.45,1327200.0,9.6352,9.6352,9.6268,9.6352,1327200.0
2010-12-10 14:45:00,11.45,11.45,11.44,11.44,2010400.0,9.6352,9.6352,9.6268,9.6268,2010400.0
2010-12-10 14:50:00,11.45,11.45,11.44,11.44,1509200.0,9.6352,9.6352,9.6268,9.6268,1509200.0
2010-12-10 14:55:00,11.44,11.45,11.44,11.44,1615600.0,9.6268,9.6352,9.6268,9.6268,1615600.0
2010-12-10 15:00:00,11.45,11.45,11.44,11.44,1836800.0,9.6352,9.6352,9.6268,9.6268,1836800.0
2010-12-10 15:05:00,11.45,11.45,11.44,11.44,2228800.0,9.6352,9.6352,9.6268,9.6268,2228800.0
2010-12-10 15:10:00,11.44,11.44,11.44,11.44,1946000.0,9.6268,9.6268,9.6268,9.6268,1946000.0
2010-12-10 15:15:00,11.44,11.44,11.43,11.44,3155600.0,9.6268,9.6268,9.6184,9.6268,3155600.0
2010-12-10 15:20:00,11.44,11.44,11.43,11.43,4214000.0,9.6268,9.6268,9.6184,9.6184,4214000.0
2010-12-10 15:25:00,11.44,11.44,11.43,11.44,3197600.0,9.6268,9.6268,9.6184,9.6268,3197600.0
2010-12-10 15:30:00,11.44,11.45,11.44,11.44,6126400.0,9.6268,9.6352,9.6268,9.6268,6126400.0
2010-12-10 15:35:00,11.44,11.45,11.44,11.44,4004000.0,9.6268,9.6352,9.6268,9.6268,4004000.0
2010-12-10 15:40:00,11.44,11.45,11.44,11.44,3620400.0,9.6268,9.6352,9.6268,9.6268,3620400.0
2010-12-10 15:45:00,11.44,11.45,11.43,11.43,7369600.0,9.6268,9.6352,9.6184,9.6184,7369600.0
2010-12-10 15:50:00,11.43,11.44,11.43,11.44,7182000.0,9.6184,9.6268,9.6184,9.6268,7182000.0
2010-12-10 15:55:00,11.44,11.45,11.44,11.45,12591600.0,9.6268,9.6352,9.6268,9.6352,12591600.0
2010-12-13 09:30:00,11.6,11.61,11.56,11.59,32617200.0,9.7615,9.7699,9.7278,9.7531,32617200.0
2010-12-13 09:35:00,11.59,11.6,11.58,11.58,16038400.0,9.7531,9.7615,9.7446,9.7446,16038400.0
2010-12-13 09:40:00,11.58,11.6,11.58,11.6,19135200.0,9.7446,9.7615,9.7446,9.7615,19135200.0
2010-12-13 09:45:00,11.6,11.61,11.58,11.6,11278400.0,9.7615,9.7699,9.7446,9.7615,11278400.0
2010-12-13 09:50:00,11.6,11.6,11.56,11.58,14459200.0,9.7615,9.7615,9.7278,9.7446,14459200.0
2010-12-13 09:55:00,11.58,11.58,11.55,11.55,12605600.0,9.7446,9.7446,9.7194,9.7194,12605600.0
2010-12-13 10:00:00,11.55,11.58,11.55,11.57,9091600.0,9.7194,9.7446,9.7194,9.7362,9091600.0
2010-12-13 10:05:00,11.57,11.58,11.56,11.57,5454400.0,9.7362,9.7446,9.7278,9.7362,5454400.0
2010-12-13 10:10:00,11.57,11.58,11.56,11.58,4538800.0,9.7362,9.7446,9.7278,9.7446,4538800.0
2010-12-13 10:15:00,11.58,11.58,11.57,11.58,4079600.0,9.7446,9.7446,9.7362,9.7446,4079600.0
2010-12-13 10:20:00,11.58,11.58,11.57,11.58,3136000.0,9.7446,9.7446,9.7362,9.7446,3136000.0
2010-12-13 10:25:00,11.58,11.58,11.57,11.57,4362400.0,9.7446,9.7446,9.7362,9.7362,4362400.0
2010-12-13 10:30:00,11.57,11.58,11.57,11.58,4093600.0,9.7362,9.7446,9.7362,9.7446,4093600.0
2010-12-13 10:35:00,11.58,11.58,11.57,11.58,3640000.0,9.7446,9.7446,9.7362,9.7446,3640000.0
2010-12-13 10:40:00,11.58,11.58,11.57,11.57,2335200.0,9.7446,9.7446,9.7362,9.7362,2335200.0
2010-12-13 10:45:00,11.57,11.58,11.57,11.58,4429600.0,9.7362,9.7446,9.7362,9.7446,4429600.0
2010-12-13 10:50:00,11.58,11.59,11.58,11.58,4527600.0,9.7446,9.7531,9.7446,9.7446,4527600.0
2010-12-13 10:55:00,11.58,11.6,11.58,11.6,10102400.0,9.7446,9.7615,9.7446,9.7615,10102400.0
2010-12-13 11:00:00,11.6,11.6,11.6,11.6,6216000.0,9.7615,9.7615,9.7615,9.7615,6216000.0
2010-12-13 11:05:00,11.6,11.6,11.6,11.6,5448800.0,9.7615,9.7615,9.7615,9.7615,5448800.0
2010-12-13 11:10:00,11.6,11.61,11.6,11.6,5236000.0,9.7615,9.7699,9.7615,9.7615,5236000.0
2010-12-13 11:15:00,11.6,11.61,11.6,11.61,4678800.0,9.7615,9.7699,9.7615,9.7699,4678800.0
2010-12-13 11:20:00,11.6,11.61,11.6,11.6,3463600.0,9.7615,9.7699,9.7615,9.7615,3463600.0
2010-12-13 11:25:00,11.6,11.6,11.59,11.59,4099200.0,9.7615,9.7615,9.7531,9.7531,4099200.0
2010-12-13 11:30:00,11.59,11.6,11.59,11.59,3169600.0,9.7531,9.7615,9.7531,9.7531,3169600.0
2010-12-13 11:35:00,11.59,11.59,11.59,11.59,2472400.0,9.7531,9.7531,9.7531,9.7531,2472400.0
2010-12-13 11:40:00,11.59,11.59,11.58,11.58,2399600.0,9.7531,9.7531,9.7446,9.7446,2399600.0
2010-12-13 11:45:00,11.58,11.59,11.58,11.59,2752400.0,9.7446,9.7531,9.7446,9.7531,2752400.0
2010-12-13 11:50:00,11.59,11.6,11.59,11.59,2108400.0,9.7531,9.7615,9.7531,9.7531,2108400.0
2010-12-13 11:55:00,11.59,11.6,11.58,11.59,2676800.0,9.7531,9.7615,9.7446,9.7531,2676800.0
2010-12-13 12:00:00,11.59,11.59,11.58,11.58,2200800.0,9.7531,9.7531,9.7446,9.7446,2200800.0
2010-12-13 12:05:00,11.58,11.59,11.58,11.58,2052400.0,9.7446,9.7531,9.7446,9.7446,2052400.0
2010-12-13 12:10:00,11.58,11.59,11.58,11.59,2844800.0,9.7446,9.7531,9.7446,9.7531,2844800.0
2010-12-13 12:15:00,11.59,11.59,11.58,11.59,1629600.0,9.7531,9.7531,9.7446,9.7531,1629600.0
2010-12-13 12:20:00,11.59,11.59,11.58,11.59,1937600.0,9.7531,9.7531,9.7446,9.7531,1937600.0
2010-12-13 12:25:00,11.59,11.59,11.58,11.58,1260000.0,9.7531,9.7531,9.7446,9.7446,1260000.0
2010-12-13 12:30:00,11.59,11.59,11.59,11.59,1402800.0,9.7531,9.7531,9.7531,9.7531,1402800.0
2010-12-13 12:35:00,11.59,11.59,11.59,11.59,1472800.0,9.7531,9.7531,9.7531,9.7531,1472800.0
2010-12-13 12:40:00,11.59,11.59,11.58,11.59,2144800.0,9.7531,9.7531,9.7446,9.7531,2144800.0
2010-12-13 12:45:00,11.59,11.59,11.59,11.59,1134000.0,9.7531,9.7531,9.7531,9.7531,1134000.0
2010-12-13 12:50:00,11.59,11.6,11.59,11.59,2970800.0,9.7531,9.7615,9.7531,9.7531,2970800.0
2010-12-13 12:55:00,11.6,11.6,11.59,11.6,3099600.0,9.7615,9.7615,9.7531,9.7615,3099600.0
2010-12-13 13:00:00,11.6,11.6,11.59,11.6,1621200.0,9.7615,9.7615,9.7531,9.7615,1621200.0
2010-12-13 13:05:00,11.6,11.6,11.59,11.59,1307600.0,9.7615,9.7615,9.7531,9.7531,1307600.0
2010-12-13 13:10:00,11.59,11.6,11.59,11.59,1540000.0,9.7531,9.7615,9.7531,9.7531,1540000.0
2010-12-13 13:15:00,11.59,11.59,11.59,11.59,1033200.0,9.7531,9.7531,9.7531,9.7531,1033200.0
2010-12-13 13:20:00,11.59,11.6,11.59,11.59,1657600.0,9.7531,9.7615,9.7531,9.7531,1657600.0
2010-12-13 13:25:00,11.59,11.59,11.58,11.58,2545200.0,9.7531,9.7531,9.7446,9.7446,2545200.0
2010-12-13 13:30:00,11.58,11.58,11.58,11.58,3570000.0,9.7446,9.7446,9.7446,9.7446,3570000.0
2010-12-13 13:35:00,11.58,11.58,11.57,11.58,2469600.0,9.7446,9.7446,9.7362,9.7446,2469600.0
2010-12-13 13:40:00,11.58,11.58,11.57,11.58,1618400.0,9.7446,9.7446,9.7362,9.7446,1618400.0
2010-12-13 13:45:00,11.58,11.58,11.57,11.58,2021600.0,9.7446,9.7446,9.7362,9.7446,2021600.0
2010-12-13 13:50:00,11.58,11.58,11.58,11.58,1330000.0,9.7446,9.7446,9.7446,9.7446,1330000.0
2010-12-13 13:55:00,11.58,11.59,11.58,11.58,2270800.0,9.7446,9.7531,9.7446,9.7446,2270800.0
2010-12-13 14:00:00,11.58,11.59,11.58,11.59,1416800.0,9.7446,9.7531,9.7446,9.7531,1416800.0
2010-12-13 14:05:00,11.59,11.59,11.59,11.59,1873200.0,9.7531,9.7531,9.7531,9.7531,1873200.0
2010-12-13 14:10:00,11.59,11.6,11.58,11.59,2223200.0,9.7531,9.7615,9.7446,9.7531,2223200.0
2010-12-13 14:15:00,11.59,11.59,11.58,11.59,2077600.0,9.7531,9.7531,9.7446,9.7531,2077600.0
2010-12-13 14:20:00,11.59,11.59,11.58,11.59,1453200.0,9.7531,9.7531,9.7446,9.7531,1453200.0
2010-12-13 14:25:00,11.59,11.59,11.58,11.58,1612800.0,9.7531,9.7531,9.7446,9.7446,1612800.0
2010-12-13 14:30:00,11.58,11.59,11.58,11.59,5121200.0,9.7446,9.7531,9.7446,9.7531,5121200.0
2010-12-13 14:35:00,11.59,11.59,11.59,11.59,7140000.0,9.7531,9.7531,9.7531,9.7531,7140000.0
2010-12-13 14:40:00,11.59,11.59,11.59,11.59,1881600.0,9.7531,9.7531,9.7531,9.7531,1881600.0
2010-12-13 14:45:00,11.59,11.59,11.59,11.59,2060800.0,9.7531,9.7531,9.7531,9.7531,2060800.0
2010-12-13 14:50:00,11.59,11.59,11.58,11.58,2660000.0,9.7531,9.7531,9.7446,9.7446,2660000.0
2010-12-13 14:55:00,11.58,11.58,11.58,11.58,2108400.0,9.7446,9.7446,9.7446,9.7446,2108400.0
2010-12-13 15:00:00,11.58,11.58,11.57,11.58,4093600.0,9.7446,9.7446,9.7362,9.7446,4093600.0
2010-12-13 15:05:00,11.58,11.58,11.57,11.57,5868800.0,9.7446,9.7446,9.7362,9.7362,5868800.0
2010-12-13 15:10:00,11.57,11.57,11.55,11.56,5647600.0,9.7362,9.7362,9.7194,9.7278,5647600.0
2010-12-13 15:15:00,11.56,11.57,11.55,11.56,8226400.0,9.7278,9.7362,9.7194,9.7278,8226400.0
2010-12-13 15:20:00,11.56,11.57,11.54,11.55,6266400.0,9.7278,9.7362,9.711,9.7194,6266400.0
2010-12-13 15:25:00,11.55,11.55,11.54,11.55,5496400.0,9.7194,9.7194,9.711,9.7194,5496400.0
2010-12-13 15:30:00,11.55,11.55,11.53,11.53,6792800.0,9.7194,9.7194,9.7026,9.7026,6792800.0
2010-12-13 15:35:00,11.53,11.53,11.51,11.53,10035200.0,9.7026,9.7026,9.6857,9.7026,10035200.0
2010-12-13 15:40:00,11.53,11.53,11.5,11.5,8341200.0,9.7026,9.7026,9.6773,9.6773,8341200.0
2010-12-13 15:45:00,11.5,11.51,11.46,11.48,17236800.0,9.6773,9.6857,9.6437,9.6605,17236800.0
2010-12-13 15:50:00,11.48,11.5,11.48,11.49,9287600.0,9.6605,9.6773,9.6605,9.6689,9287600.0
2010-12-13 15:55:00,11.49,11.49,11.47,11.49,13762000.0,9.6689,9.6689,9.6521,9.6689,13762000.0
2010-12-14 09:30:00,11.48,11.5,11.44,11.46,17060400.0,9.6605,9.6773,9.6268,9.6437,17060400.0
2010-12-14 09:35:00,11.47,11.48,11.46,11.46,9088800.0,9.6521,9.6605,9.6437,9.6437,9088800.0
2010-12-14 09:40:00,11.46,11.47,11.44,11.45,6949600.0,9.6437,9.6521,9.6268,9.6352,6949600.0
2010-12-14 09:45:00,11.45,11.45,11.43,11.44,8962800.0,9.6352,9.6352,9.6184,9.6268,8962800.0
2010-12-14 09:50:00,11.44,11.44,11.4,11.42,13311200.0,9.6268,9.6268,9.5932,9.61,13311200.0
2010-12-14 09:55:00,11.42,11.45,11.42,11.44,8223600.0,9.61,9.6352,9.61,9.6268,8223600.0
2010-12-14 10:00:00,11.44,11.47,11.44,11.45,7806400.0,9.6268,9.6521,9.6268,9.6352,7806400.0
2010-12-14 10:05:00,11.45,11.5,11.45,11.5,11174800.0,9.6352,9.6773,9.6352,9.6773,11174800.0
2010-12-14 10:10:00,11.5,11.51,11.49,11.5,11071200.0,9.6773,9.6857,9.6689,9.6773,11071200.0
2010-12-14 10:15:00,11.5,11.52,11.49,11.51,7534800.0,9.6773,9.6942,9.6689,9.6857,7534800.0
2010-12-14 10:20:00,11.51,11.52,11.51,11.51,4824400.0,9.6857,9.6942,9.6857,9.6857,4824400.0
2010-12-14 10:25:00,11.51,11.51,11.49,11.5,4998000.0,9.6857,9.6857,9.6689,9.6773,4998000.0
2010-12-14 10:30:00,11.5,11.5,11.49,11.49,2802800.0,9.6773,9.6773,9.6689,9.6689,2802800.0
2010-12-14 10:35:00,11.49,11.51,11.49,11.5,2066400.0,9.6689,9.6857,9.6689,9.6773,2066400.0
2010-12-14 10:40:00,11.5,11.51,11.5,11.5,2214800.0,9.6773,9.6857,9.6773,9.6773,2214800.0
2010-12-14 10:45:00,11.5,11.51,11.48,11.49,3259200.0,9.6773,9.6857,9.6605,9.6689,3259200.0
2010-12-14 10:50:00,11.49,11.49,11.48,11.48,3578400.0,9.6689,9.6689,9.6605,9.6605,3578400.0
2010-12-14 10:55:00,11.48,11.49,11.47,11.47,2027200.0,9.6605,9.6689,9.6521,9.6521,2027200.0
2010-12-14 11:00:00,11.47,11.47,11.46,11.47,3942400.0,9.6521,9.6521,9.6437,9.6521,3942400.0
2010-12-14 11:05:00,11.47,11.48,11.46,11.47,1881600.0,9.6521,9.6605,9.6437,9.6521,1881600.0
2010-12-14 11:10:00,11.47,11.47,11.46,11.47,1372000.0,9.6521,9.6521,9.6437,9.6521,1372000.0
2010-12-14 11:15:00,11.47,11.48,11.47,11.48,2094400.0,9.6521,9.6605,9.6521,9.6605,2094400.0
2010-12-14 11:20:00,11.48,11.49,11.48,11.49,2167200.0,9.6605,9.6689,9.6605,9.6689,2167200.0
2010-12-14 11:25:00,11.49,11.49,11.49,11.49,2175600.0,9.6689,9.6689,9.6689,9.6689,2175600.0
2010-12-14 11:30:00,11.49,11.49,11.48,11.49,2116800.0,9.6689,9.6689,9.6605,9.6689,2116800.0
2010-12-14 11:35:00,11.49,11.49,11.48,11.49,1036000.0,9.6689,9.6689,9.6605,9.6689,1036000.0
2010-12-14 11:40:00,11.49,11.49,11.47,11.48,2623600.0,9.6689,9.6689,9.6521,9.6605,2623600.0
2010-12-14 11:45:00,11.48,11.49,11.48,11.48,1358000.0,9.6605,9.6689,9.6605,9.6605,1358000.0
2010-12-14 11:50:00,11.48,11.49,11.48,11.48,716800.0,9.6605,9.6689,9.6605,9.6605,716800.0
2010-12-14 11:55:00,11.48,11.48,11.47,11.48,803600.0,9.6605,9.6605,9.6521,9.6605,803600.0
2010-12-14 12:00:00,11.48,11.48,11.47,11.48,1024800.0,9.6605,9.6605,9.6521,9.6605,1024800.0
2010-12-14 12:05:00,11.48,11.48,11.47,11.48,1764000.0,9.6605,9.6605,9.6521,9.6605,1764000.0
2010-12-14 12:10:00,11.48,11.48,11.48,11.48,778400.0,9.6605,9.6605,9.6605,9.6605,778400.0
2010-12-14 12:15:00,11.48,11.49,11.47,11.47,1181600.0,9.6605,9.6689,9.6521,9.6521,1181600.0
2010-12-14 12:20:00,11.47,11.48,11.47,11.48,1442000.0,9.6521,9.6605,9.6521,9.6605,1442000.0
2010-12-14 12:25:00,11.48,11.48,11.47,11.48,1338400.0,9.6605,9.6605,9.6521,9.6605,1338400.0
2010-12-14 12:30:00,11.48,11.48,11.47,11.48,1274000.0,9.6605,9.6605,9.6521,9.6605,1274000.0
2010-12-14 12:35:00,11.48,11.48,11.47,11.47,1176000.0,9.6605,9.6605,9.6521,9.6521,1176000.0
2010-12-14 12:40:00,11.47,11.48,11.47,11.47,649600.0,9.6521,9.6605,9.6521,9.6521,649600.0
2010-12-14 12:45:00,11.48,11.48,11.47,11.48,1363600.0,9.6605,9.6605,9.6521,9.6605,1363600.0
2010-12-14 12:50:00,11.48,11.48,11.47,11.48,1372000.0,9.6605,9.6605,9.6521,9.6605,1372000.0
2010-12-14 12:55:00,11.48,11.48,11.48,11.48,1271200.0,9.6605,9.6605,9.6605,9.6605,1271200.0
2010-12-14 13:00:00,11.48,11.48,11.47,11.48,1027600.0,9.6605,9.6605,9.6521,9.6605,1027600.0
2010-12-14 13:05:00,11.48,11.48,11.48,11.48,697200.0,9.6605,9.6605,9.6605,9.6605,697200.0
2010-12-14 13:10:00,11.48,11.48,11.47,11.48,1349600.0,9.6605,9.6605,9.6521,9.6605,1349600.0
2010-12-14 13:15:00,11.48,11.48,11.48,11.48,946400.0,9.6605,9.6605,9.6605,9.6605,946400.0
2010-12-14 13:20:00,11.48,11.48,11.48,11.48,1195600.0,9.6605,9.6605,9.6605,9.6605,1195600.0
2010-12-14 13:25:00,11.48,11.5,11.48,11.49,3096800.0,9.6605,9.6773,9.6605,9.6689,3096800.0
2010-12-14 13:30:00,11.5,11.5,11.49,11.5,3264800.0,9.6773,9.6773,9.6689,9.6773,3264800.0
2010-12-14 13:35:00,11.5,11.5,11.5,11.5,898800.0,9.6773,9.6773,9.6773,9.6773,898800.0
2010-12-14 13:40:00,11.5,11.5,11.49,11.5,1887200.0,9.6773,9.6773,9.6689,9.6773,1887200.0
2010-12-14 13:45:00,11.5,11.51,11.5,11.51,3178000.0,9.6773,9.6857,9.6773,9.6857,3178000.0
2010-12-14 13:50:00,11.51,11.51,11.49,11.49,1926400.0,9.6857,9.6857,9.6689,9.6689,1926400.0
2010-12-14 13:55:00,11.49,11.49,11.49,11.49,1878800.0,9.6689,9.6689,9.6689,9.6689,1878800.0
2010-12-14 14:00:00,11.49,11.5,11.49,11.5,1103200.0,9.6689,9.6773,9.6689,9.6773,1103200.0
2010-12-14 14:05:00,11.49,11.5,11.48,11.49,1548400.0,9.6689,9.6773,9.6605,9.6689,1548400.0
2010-12-14 14:10:00,11.49,11.49,11.48,11.48,1425200.0,9.6689,9.6689,9.6605,9.6605,1425200.0
2010-12-14 14:15:00,11.48,11.5,11.47,11.49,4684400.0,9.6605,9.6773,9.6521,9.6689,4684400.0
2010-12-14 14:20:00,11.5,11.51,11.48,11.48,2937200.0,9.6773,9.6857,9.6605,9.6605,2937200.0
2010-12-14 14:25:00,11.48,11.48,11.46,11.47,6574400.0,9.6605,9.6605,9.6437,9.6521,6574400.0
2010-12-14 14:30:00,11.47,11.49,11.47,11.48,3900400.0,9.6521,9.6689,9.6521,9.6605,3900400.0
2010-12-14 14:35:00,11.48,11.49,11.47,11.47,3430000.0,9.6605,9.6689,9.6521,9.6521,3430000.0
2010-12-14 14:40:00,11.47,11.47,11.44,11.44,6524000.0,9.6521,9.6521,9.6268,9.6268,6524000.0
2010-12-14 14:45:00,11.44,11.47,11.44,11.46,4933600.0,9.6268,9.6521,9.6268,9.6437,4933600.0
2010-12-14 14:50:00,11.46,11.47,11.46,11.46,2665600.0,9.6437,9.6521,9.6437,9.6437,2665600.0
2010-12-14 14:55:00,11.46,11.47,11.45,11.46,3906000.0,9.6437,9.6521,9.6352,9.6437,3906000.0
2010-12-14 15:00:00,11.46,11.47,11.46,11.47,2797200.0,9.6437,9.6521,9.6437,9.6521,2797200.0
2010-12-14 15:05:00,11.47,11.48,11.47,11.48,3169600.0,9.6521,9.6605,9.6521,9.6605,3169600.0
2010-12-14 15:10:00,11.48,11.48,11.46,11.47,2517200.0,9.6605,9.6605,9.6437,9.6521,2517200.0
2010-12-14 15:15:00,11.47,11.47,11.45,11.45,2553600.0,9.6521,9.6521,9.6352,9.6352,2553600.0
2010-12-14 15:20:00,11.45,11.45,11.42,11.42,11611600.0,9.6352,9.6352,9.61,9.61,11611600.0
2010-12-14 15:25:00,11.43,11.43,11.41,11.43,8808800.0,9.6184,9.6184,9.6016,9.6184,8808800.0
2010-12-14 15:30:00,11.42,11.44,11.42,11.42,7002800.0,9.61,9.6268,9.61,9.61,7002800.0
2010-12-14 15:35:00,11.42,11.42,11.39,11.4,11468800.0,9.61,9.61,9.5848,9.5932,11468800.0
2010-12-14 15:40:00,11.39,11.41,11.39,11.4,8666000.0,9.5848,9.6016,9.5848,9.5932,8666000.0
2010-12-14 15:45:00,11.4,11.42,11.4,11.41,7999600.0,9.5932,9.61,9.5932,9.6016,7999600.0
2010-12-14 15:50:00,11.41,11.43,11.41,11.42,7680400.0,9.6016,9.6184,9.6016,9.61,7680400.0
2010-12-14 15:55:00,11.42,11.44,11.42,11.44,10864000.0,9.61,9.6268,9.61,9.6268,10864000.0
2010-12-15 09:30:00,11.43,11.47,11.43,11.47,12675600.0,9.6184,9.6521,9.6184,9.6521,12675600.0
2010-12-15 09:35:00,11.47,11.47,11.45,11.45,6778800.0,9.6521,9.6521,9.6352,9.6352,6778800.0
2010-12-15 09:40:00,11.45,11.45,11.43,11.45,5815600.0,9.6352,9.6352,9.6184,9.6352,5815600.0
2010-12-15 09:45:00,11.44,11.45,11.42,11.43,10676400.0,9.6268,9.6352,9.61,9.6184,10676400.0
2010-12-15 09:50:00,11.43,11.44,11.43,11.43,6577200.0,9.6184,9.6268,9.6184,9.6184,6577200.0
2010-12-15 09:55:00,11.43,11.44,11.43,11.44,5448800.0,9.6184,9.6268,9.6184,9.6268,5448800.0
2010-12-15 10:00:00,11.44,11.44,11.42,11.44,7526400.0,9.6268,9.6268,9.61,9.6268,7526400.0
2010-12-15 10:05:00,11.44,11.47,11.44,11.47,9881200.0,9.6268,9.6521,9.6268,9.6521,9881200.0
2010-12-15 10:10:00,11.47,11.49,11.44,11.48,9441600.0,9.6521,9.6689,9.6268,9.6605,9441600.0
2010-12-15 10:15:00,11.48,11.49,11.47,11.48,7792400.0,9.6605,9.6689,9.6521,9.6605,7792400.0
2010-12-15 10:20:00,11.48,11.49,11.44,11.49,5474000.0,9.6605,9.6689,9.6268,9.6689,5474000.0
2010-12-15 10:25:00,11.49,11.49,11.48,11.48,3799600.0,9.6689,9.6689,9.6605,9.6605,3799600.0
2010-12-15 10:30:00,11.48,11.5,11.48,11.5,5569200.0,9.6605,9.6773,9.6605,9.6773,5569200.0
2010-12-15 10:35:00,11.5,11.53,11.5,11.52,11043200.0,9.6773,9.7026,9.6773,9.6942,11043200.0
2010-12-15 10:40:00,11.52,11.54,11.51,11.53,10138800.0,9.6942,9.711,9.6857,9.7026,10138800.0
2010-12-15 10:45:00,11.53,11.53,11.52,11.52,5731600.0,9.7026,9.7026,9.6942,9.6942,5731600.0
2010-12-15 10:50:00,11.52,11.52,11.5,11.51,3603600.0,9.6942,9.6942,9.6773,9.6857,3603600.0
2010-12-15 10:55:00,11.51,11.52,11.5,11.51,4782400.0,9.6857,9.6942,9.6773,9.6857,4782400.0
2010-12-15 11:00:00,11.51,11.52,11.5,11.51,3449600.0,9.6857,9.6942,9.6773,9.6857,3449600.0
2010-12-15 11:05:00,11.51,11.52,11.5,11.51,1822800.0,9.6857,9.6942,9.6773,9.6857,1822800.0
2010-12-15 11:10:00,11.51,11.52,11.48,11.49,4760000.0,9.6857,9.6942,9.6605,9.6689,4760000.0
2010-12-15 11:15:00,11.48,11.49,11.48,11.49,4505200.0,9.6605,9.6689,9.6605,9.6689,4505200.0
2010-12-15 11:20:00,11.49,11.49,11.48,11.48,2576000.0,9.6689,9.6689,9.6605,9.6605,2576000.0
2010-12-15 11:25:00,11.48,11.49,11.47,11.49,3320800.0,9.6605,9.6689,9.6521,9.6689,3320800.0
2010-12-15 11:30:00,11.48,11.49,11.47,11.48,2052400.0,9.6605,9.6689,9.6521,9.6605,2052400.0
2010-12-15 11:35:00,11.48,11.49,11.48,11.49,1565200.0,9.6605,9.6689,9.6605,9.6689,1565200.0
2010-12-15 11:40:00,11.49,11.49,11.48,11.48,1906800.0,9.6689,9.6689,9.6605,9.6605,1906800.0
2010-12-15 11:45:00,11.48,11.48,11.46,11.47,4852400.0,9.6605,9.6605,9.6437,9.6521,4852400.0
2010-12-15 11:50:00,11.47,11.48,11.46,11.47,4914000.0,9.6521,9.6605,9.6437,9.6521,4914000.0
2010-12-15 11:55:00,11.47,11.48,11.47,11.48,2592800.0,9.6521,9.6605,9.6521,9.6605,2592800.0
2010-12-15 12:00:00,11.48,11.48,11.47,11.48,1220800.0,9.6605,9.6605,9.6521,9.6605,1220800.0
2010-12-15 12:05:00,11.48,11.48,11.47,11.47,2032800.0,9.6605,9.6605,9.6521,9.6521,2032800.0
2010-12-15 12:10:00,11.47,11.48,11.47,11.47,1262800.0,9.6521,9.6605,9.6521,9.6521,1262800.0
2010-12-15 12:15:00,11.47,11.48,11.47,11.48,1223600.0,9.6521,9.6605,9.6521,9.6605,1223600.0
2010-12-15 12:20:00,11.48,11.48,11.47,11.47,1845200.0,9.6605,9.6605,9.6521,9.6521,1845200.0
2010-12-15 12:25:00,11.47,11.48,11.47,11.47,1327200.0,9.6521,9.6605,9.6521,9.6521,1327200.0
2010-12-15 12:30:00,11.47,11.48,11.47,11.47,1092000.0,9.6521,9.6605,9.6521,9.6521,1092000.0
2010-12-15 12:35:00,11.47,11.47,11.46,11.46,3640000.0,9.6521,9.6521,9.6437,9.6437,3640000.0
2010-12-15 12:40:00,11.46,11.46,11.45,11.45,3183600.0,9.6437,9.6437,9.6352,9.6352,3183600.0
2010-12-15 12:45:00,11.45,11.45,11.43,11.43,6221600.0,9.6352,9.6352,9.6184,9.6184,6221600.0
2010-12-15 12:50:00,11.43,11.44,11.42,11.43,3757600.0,9.6184,9.6268,9.61,9.6184,3757600.0
2010-12-15 12:55:00,11.43,11.44,11.43,11.43,2867200.0,9.6184,9.6268,9.6184,9.6184,2867200.0
2010-12-15 13:00:00,11.43,11.44,11.42,11.43,4382000.0,9.6184,9.6268,9.61,9.6184,4382000.0
2010-12-15 13:05:00,11.43,11.44,11.42,11.44,3637200.0,9.6184,9.6268,9.61,9.6268,3637200.0
2010-12-15 13:10:00,11.44,11.45,11.43,11.44,1996400.0,9.6268,9.6352,9.6184,9.6268,1996400.0
2010-12-15 13:15:00,11.43,11.45,11.43,11.45,1562400.0,9.6184,9.6352,9.6184,9.6352,1562400.0
2010-12-15 13:20:00,11.44,11.44,11.43,11.43,1705200.0,9.6268,9.6268,9.6184,9.6184,1705200.0
2010-12-15 13:25:00,11.43,11.44,11.42,11.44,4743200.0,9.6184,9.6268,9.61,9.6268,4743200.0
2010-12-15 13:30:00,11.44,11.44,11.43,11.44,1587600.0,9.6268,9.6268,9.6184,9.6268,1587600.0
2010-12-15 13:35:00,11.44,11.44,11.42,11.43,3242400.0,9.6268,9.6268,9.61,9.6184,3242400.0
2010-12-15 13:40:00,11.43,11.44,11.42,11.44,3133200.0,9.6184,9.6268,9.61,9.6268,3133200.0
2010-12-15 13:45:00,11.44,11.44,11.43,11.44,2002000.0,9.6268,9.6268,9.6184,9.6268,2002000.0
2010-12-15 13:50:00,11.44,11.45,11.44,11.44,1338400.0,9.6268,9.6352,9.6268,9.6268,1338400.0
2010-12-15 13:55:00,11.44,11.46,11.44,11.45,3315200.0,9.6268,9.6437,9.6268,9.6352,3315200.0
2010-12-15 14:00:00,11.45,11.46,11.45,11.46,3796800.0,9.6352,9.6437,9.6352,9.6437,3796800.0
2010-12-15 14:05:00,11.46,11.46,11.44,11.45,1520400.0,9.6437,9.6437,9.6268,9.6352,1520400.0
2010-12-15 14:10:00,11.45,11.45,11.44,11.45,918400.0,9.6352,9.6352,9.6268,9.6352,918400.0
2010-12-15 14:15:00,11.45,11.46,11.44,11.46,1022000.0,9.6352,9.6437,9.6268,9.6437,1022000.0
2010-12-15 14:20:00,11.46,11.46,11.44,11.44,1428000.0,9.6437,9.6437,9.6268,9.6268,1428000.0
2010-12-15 14:25:00,11.44,11.44,11.42,11.42,4986800.0,9.6268,9.6268,9.61,9.61,4986800.0
2010-12-15 14:30:00,11.42,11.42,11.4,11.42,11690000.0,9.61,9.61,9.5932,9.61,11690000.0
2010-12-15 14:35:00,11.42,11.43,11.41,11.43,5213600.0,9.61,9.6184,9.6016,9.6184,5213600.0
2010-12-15 14:40:00,11.43,11.43,11.42,11.42,4242000.0,9.6184,9.6184,9.61,9.61,4242000.0
2010-12-15 14:45:00,11.42,11.43,11.41,11.43,3276000.0,9.61,9.6184,9.6016,9.6184,3276000.0
2010-12-15 14:50:00,11.42,11.42,11.41,11.42,3147200.0,9.61,9.61,9.6016,9.61,3147200.0
2010-12-15 14:55:00,11.42,11.42,11.41,11.41,4776800.0,9.61,9.61,9.6016,9.6016,4776800.0
2010-12-15 15:00:00,11.41,11.43,11.41,11.42,3256400.0,9.6016,9.6184,9.6016,9.61,3256400.0
2010-12-15 15:05:00,11.42,11.43,11.42,11.42,2830800.0,9.61,9.6184,9.61,9.61,2830800.0
2010-12-15 15:10:00,11.42,11.42,11.41,11.42,2707600.0,9.61,9.61,9.6016,9.61,2707600.0
2010-12-15 15:15:00,11.42,11.44,11.42,11.43,3656800.0,9.61,9.6268,9.61,9.6184,3656800.0
2010-12-15 15:20:00,11.43,11.45,11.43,11.44,4774000.0,9.6184,9.6352,9.6184,9.6268,4774000.0
2010-12-15 15:25:00,11.44,11.45,11.44,11.44,4396000.0,9.6268,9.6352,9.6268,9.6268,4396000.0
2010-12-15 15:30:00,11.44,11.44,11.42,11.44,5082000.0,9.6268,9.6268,9.61,9.6268,5082000.0
2010-12-15 15:35:00,11.44,11.46,11.44,11.45,6028400.0,9.6268,9.6437,9.6268,9.6352,6028400.0
2010-12-15 15:40:00,11.45,11.46,11.44,11.45,4835600.0,9.6352,9.6437,9.6268,9.6352,4835600.0
2010-12-15 15:45:00,11.45,11.45,11.43,11.44,5434800.0,9.6352,9.6352,9.6184,9.6268,5434800.0
2010-12-15 15:50:00,11.44,11.44,11.42,11.43,6322400.0,9.6268,9.6268,9.61,9.6184,6322400.0
2010-12-15 15:55:00,11.43,11.45,11.43,11.45,10024000.0,9.6184,9.6352,9.6184,9.6352,10024000.0
2010-12-16 09:30:00,11.47,11.48,11.44,11.46,12182800.0,9.6521,9.6605,9.6268,9.6437,12182800.0
2010-12-16 09:35:00,11.46,11.48,11.45,11.46,10108000.0,9.6437,9.6605,9.6352,9.6437,10108000.0
2010-12-16 09:40:00,11.46,11.48,11.46,11.47,5384400.0,9.6437,9.6605,9.6437,9.6521,5384400.0
2010-12-16 09:45:00,11.47,11.48,11.46,11.47,5297600.0,9.6521,9.6605,9.6437,9.6521,5297600.0
2010-12-16 09:50:00,11.47,11.47,11.45,11.46,4737600.0,9.6521,9.6521,9.6352,9.6437,4737600.0
2010-12-16 09:55:00,11.46,11.47,11.43,11.43,5964000.0,9.6437,9.6521,9.6184,9.6184,5964000.0
2010-12-16 10:00:00,11.43,11.47,11.43,11.47,9354800.0,9.6184,9.6521,9.6184,9.6521,9354800.0
2010-12-16 10:05:00,11.47,11.47,11.45,11.46,4001200.0,9.6521,9.6521,9.6352,9.6437,4001200.0
2010-12-16 10:10:00,11.46,11.46,11.45,11.46,4239200.0,9.6437,9.6437,9.6352,9.6437,4239200.0
2010-12-16 10:15:00,11.46,11.46,11.44,11.46,3729600.0,9.6437,9.6437,9.6268,9.6437,3729600.0
2010-12-16 10:20:00,11.46,11.46,11.45,11.45,2777600.0,9.6437,9.6437,9.6352,9.6352,2777600.0
2010-12-16 10:25:00,11.45,11.46,11.44,11.45,3214400.0,9.6352,9.6437,9.6268,9.6352,3214400.0
2010-12-16 10:30:00,11.45,11.46,11.45,11.45,2665600.0,9.6352,9.6437,9.6352,9.6352,2665600.0
2010-12-16 10:35:00,11.46,11.46,11.45,11.46,3603600.0,9.6437,9.6437,9.6352,9.6437,3603600.0
2010-12-16 10:40:00,11.46,11.47,11.46,11.46,4544400.0,9.6437,9.6521,9.6437,9.6437,4544400.0
2010-12-16 10:45:00,11.46,11.47,11.46,11.46,3068800.0,9.6437,9.6521,9.6437,9.6437,3068800.0
2010-12-16 10:50:00,11.46,11.46,11.45,11.45,2794400.0,9.6437,9.6437,9.6352,9.6352,2794400.0
2010-12-16 10:55:00,11.45,11.46,11.45,11.45,2296000.0,9.6352,9.6437,9.6352,9.6352,2296000.0
2010-12-16 11:00:00,11.45,11.45,11.44,11.45,2856000.0,9.6352,9.6352,9.6268,9.6352,2856000.0
2010-12-16 11:05:00,11.45,11.45,11.44,11.45,1996400.0,9.6352,9.6352,9.6268,9.6352,1996400.0
2010-12-16 11:10:00,11.45,11.47,11.45,11.47,10038000.0,9.6352,9.6521,9.6352,9.6521,10038000.0
2010-12-16 11:15:00,11.47,11.48,11.47,11.48,6431600.0,9.6521,9.6605,9.6521,9.6605,6431600.0
2010-12-16 11:20:00,11.48,11.48,11.46,11.47,4720800.0,9.6605,9.6605,9.6437,9.6521,4720800.0
2010-12-16 11:25:00,11.47,11.48,11.47,11.47,5446000.0,9.6521,9.6605,9.6521,9.6521,5446000.0
2010-12-16 11:30:00,11.47,11.48,11.47,11.48,2578800.0,9.6521,9.6605,9.6521,9.6605,2578800.0
2010-12-16 11:35:00,11.48,11.48,11.47,11.48,2080400.0,9.6605,9.6605,9.6521,9.6605,2080400.0
2010-12-16 11:40:00,11.48,11.48,11.48,11.48,2105600.0,9.6605,9.6605,9.6605,9.6605,2105600.0
2010-12-16 11:45:00,11.48,11.48,11.48,11.48,2825200.0,9.6605,9.6605,9.6605,9.6605,2825200.0
2010-12-16 11:50:00,11.48,11.49,11.48,11.49,5815600.0,9.6605,9.6689,9.6605,9.6689,5815600.0
2010-12-16 11:55:00,11.49,11.49,11.49,11.49,2273600.0,9.6689,9.6689,9.6689,9.6689,2273600.0
2010-12-16 12:00:00,11.49,11.49,11.49,11.49,2576000.0,9.6689,9.6689,9.6689,9.6689,2576000.0
2010-12-16 12:05:00,11.49,11.49,11.49,11.49,1834000.0,9.6689,9.6689,9.6689,9.6689,1834000.0
2010-12-16 12:10:00,11.49,11.49,11.49,11.49,1890000.0,9.6689,9.6689,9.6689,9.6689,1890000.0
2010-12-16 12:15:00,11.49,11.49,11.49,11.49,1671600.0,9.6689,9.6689,9.6689,9.6689,1671600.0
2010-12-16 12:20:00,11.49,11.49,11.49,11.49,1503600.0,9.6689,9.6689,9.6689,9.6689,1503600.0
2010-12-16 12:25:00,11.49,11.49,11.49,11.49,1237600.0,9.6689,9.6689,9.6689,9.6689,1237600.0
2010-12-16 12:30:00,11.49,11.49,11.49,11.49,1962800.0,9.6689,9.6689,9.6689,9.6689,1962800.0
2010-12-16 12:35:00,11.49,11.49,11.49,11.49,1509200.0,9.6689,9.6689,9.6689,9.6689,1509200.0
2010-12-16 12:40:00,11.49,11.49,11.49,11.49,2637600.0,9.6689,9.6689,9.6689,9.6689,2637600.0
2010-12-16 12:45:00,11.49,11.5,11.49,11.5,3836000.0,9.6689,9.6773,9.6689,9.6773,3836000.0
2010-12-16 12:50:00,11.5,11.51,11.5,11.51,6370000.0,9.6773,9.6857,9.6773,9.6857,6370000.0
2010-12-16 12:55:00,11.52,11.52,11.51,11.51,5555200.0,9.6942,9.6942,9.6857,9.6857,5555200.0
2010-12-16 13:00:00,11.51,11.52,11.51,11.52,2195200.0,9.6857,9.6942,9.6857,9.6942,2195200.0
2010-12-16 13:05:00,11.52,11.52,11.51,11.51,1803200.0,9.6942,9.6942,9.6857,9.6857,1803200.0
2010-12-16 13:10:00,11.51,11.52,11.51,11.52,2926000.0,9.6857,9.6942,9.6857,9.6942,2926000.0
2010-12-16 13:15:00,11.52,11.52,11.51,11.51,1934800.0,9.6942,9.6942,9.6857,9.6857,1934800.0
2010-12-16 13:20:00,11.51,11.51,11.5,11.5,4258800.0,9.6857,9.6857,9.6773,9.6773,4258800.0
2010-12-16 13:25:00,11.5,11.5,11.49,11.49,3547600.0,9.6773,9.6773,9.6689,9.6689,3547600.0
2010-12-16 13:30:00,11.49,11.49,11.48,11.48,3679200.0,9.6689,9.6689,9.6605,9.6605,3679200.0
2010-12-16 13:35:00,11.48,11.49,11.48,11.49,3718400.0,9.6605,9.6689,9.6605,9.6689,3718400.0
2010-12-16 13:40:00,11.49,11.5,11.49,11.49,1660400.0,9.6689,9.6773,9.6689,9.6689,1660400.0
2010-12-16 13:45:00,11.49,11.5,11.49,11.5,3256400.0,9.6689,9.6773,9.6689,9.6773,3256400.0
2010-12-16 13:50:00,11.5,11.51,11.5,11.5,1979600.0,9.6773,9.6857,9.6773,9.6773,1979600.0
2010-12-16 13:55:00,11.5,11.5,11.48,11.48,3936800.0,9.6773,9.6773,9.6605,9.6605,3936800.0
2010-12-16 14:00:00,11.49,11.49,11.48,11.49,2010400.0,9.6689,9.6689,9.6605,9.6689,2010400.0
2010-12-16 14:05:00,11.48,11.49,11.48,11.49,1528800.0,9.6605,9.6689,9.6605,9.6689,1528800.0
2010-12-16 14:10:00,11.49,11.49,11.48,11.49,1464400.0,9.6689,9.6689,9.6605,9.6689,1464400.0
2010-12-16 14:15:00,11.49,11.49,11.49,11.49,1542800.0,9.6689,9.6689,9.6689,9.6689,1542800.0
2010-12-16 14:20:00,11.49,11.49,11.48,11.48,2402400.0,9.6689,9.6689,9.6605,9.6605,2402400.0
2010-12-16 14:25:00,11.48,11.49,11.48,11.49,1464400.0,9.6605,9.6689,9.6605,9.6689,1464400.0
2010-12-16 14:30:00,11.49,11.49,11.47,11.48,3561600.0,9.6689,9.6689,9.6521,9.6605,3561600.0
2010-12-16 14:35:00,11.48,11.48,11.47,11.48,1551200.0,9.6605,9.6605,9.6521,9.6605,1551200.0
2010-12-16 14:40:00,11.48,11.49,11.48,11.48,1246000.0,9.6605,9.6689,9.6605,9.6605,1246000.0
2010-12-16 14:45:00,11.48,11.49,11.48,11.49,1478400.0,9.6605,9.6689,9.6605,9.6689,1478400.0
2010-12-16 14:50:00,11.49,11.49,11.48,11.48,1831200.0,9.6689,9.6689,9.6605,9.6605,1831200.0
2010-12-16 14:55:00,11.48,11.49,11.48,11.48,1747200.0,9.6605,9.6689,9.6605,9.6605,1747200.0
2010-12-16 15:00:00,11.48,11.49,11.48,11.49,2461200.0,9.6605,9.6689,9.6605,9.6689,2461200.0
2010-12-16 15:05:00,11.49,11.49,11.49,11.49,2534000.0,9.6689,9.6689,9.6689,9.6689,2534000.0
2010-12-16 15:10:00,11.49,11.49,11.49,11.49,2102800.0,9.6689,9.6689,9.6689,9.6689,2102800.0
2010-12-16 15:15:00,11.49,11.49,11.48,11.48,2626400.0,9.6689,9.6689,9.6605,9.6605,2626400.0
2010-12-16 15:20:00,11.48,11.49,11.47,11.47,4275600.0,9.6605,9.6689,9.6521,9.6521,4275600.0
2010-12-16 15:25:00,11.47,11.48,11.46,11.47,5238800.0,9.6521,9.6605,9.6437,9.6521,5238800.0
2010-12-16 15:30:00,11.47,11.48,11.47,11.47,3844400.0,9.6521,9.6605,9.6521,9.6521,3844400.0
2010-12-16 15:35:00,11.47,11.48,11.47,11.48,3712800.0,9.6521,9.6605,9.6521,9.6605,3712800.0
2010-12-16 15:40:00,11.48,11.48,11.47,11.47,3007200.0,9.6605,9.6605,9.6521,9.6521,3007200.0
2010-12-16 15:45:00,11.47,11.47,11.46,11.46,4720800.0,9.6521,9.6521,9.6437,9.6437,4720800.0
2010-12-16 15:50:00,11.46,11.47,11.46,11.47,4961600.0,9.6437,9.6521,9.6437,9.6521,4961600.0
2010-12-16 15:55:00,11.47,11.48,11.46,11.46,10189200.0,9.6521,9.6605,9.6437,9.6437,10189200.0
2010-12-17 09:30:00,11.48,11.49,11.46,11.48,106674400.0,9.6605,9.6689,9.6437,9.6605,106674400.0
2010-12-17 09:35:00,11.48,11.48,11.47,11.47,5507600.0,9.6605,9.6605,9.6521,9.6521,5507600.0
2010-12-17 09:40:00,11.47,11.48,11.46,11.47,5513200.0,9.6521,9.6605,9.6437,9.6521,5513200.0
2010-12-17 09:45:00,11.47,11.48,11.47,11.48,5734400.0,9.6521,9.6605,9.6521,9.6605,5734400.0
2010-12-17 09:50:00,11.48,11.48,11.47,11.47,5096000.0,9.6605,9.6605,9.6521,9.6521,5096000.0
2010-12-17 09:55:00,11.47,11.47,11.46,11.47,4076800.0,9.6521,9.6521,9.6437,9.6521,4076800.0
2010-12-17 10:00:00,11.47,11.47,11.46,11.46,3416000.0,9.6521,9.6521,9.6437,9.6437,3416000.0
2010-12-17 10:05:00,11.47,11.47,11.45,11.45,5815600.0,9.6521,9.6521,9.6352,9.6352,5815600.0
2010-12-17 10:10:00,11.45,11.46,11.44,11.46,4726400.0,9.6352,9.6437,9.6268,9.6437,4726400.0
2010-12-17 10:15:00,11.46,11.47,11.46,11.47,3217200.0,9.6437,9.6521,9.6437,9.6521,3217200.0
2010-12-17 10:20:00,11.47,11.47,11.47,11.47,3155600.0,9.6521,9.6521,9.6521,9.6521,3155600.0
2010-12-17 10:25:00,11.47,11.47,11.46,11.47,2937200.0,9.6521,9.6521,9.6437,9.6521,2937200.0
2010-12-17 10:30:00,11.47,11.47,11.47,11.47,971600.0,9.6521,9.6521,9.6521,9.6521,971600.0
2010-12-17 10:35:00,11.47,11.47,11.46,11.47,2111200.0,9.6521,9.6521,9.6437,9.6521,2111200.0
2010-12-17 10:40:00,11.47,11.47,11.46,11.46,2531200.0,9.6521,9.6521,9.6437,9.6437,2531200.0
2010-12-17 10:45:00,11.46,11.46,11.45,11.46,3292800.0,9.6437,9.6437,9.6352,9.6437,3292800.0
2010-12-17 10:50:00,11.46,11.46,11.46,11.46,1122800.0,9.6437,9.6437,9.6437,9.6437,1122800.0
2010-12-17 10:55:00,11.46,11.47,11.46,11.46,1752800.0,9.6437,9.6521,9.6437,9.6437,1752800.0
2010-12-17 11:00:00,11.46,11.47,11.46,11.47,1218000.0,9.6437,9.6521,9.6437,9.6521,1218000.0
2010-12-17 11:05:00,11.47,11.47,11.46,11.47,2791600.0,9.6521,9.6521,9.6437,9.6521,2791600.0
2010-12-17 11:10:00,11.47,11.47,11.46,11.47,1562400.0,9.6521,9.6521,9.6437,9.6521,1562400.0
2010-12-17 11:15:00,11.47,11.47,11.46,11.47,1957200.0,9.6521,9.6521,9.6437,9.6521,1957200.0
2010-12-17 11:20:00,11.47,11.47,11.46,11.47,1671600.0,9.6521,9.6521,9.6437,9.6521,1671600.0
2010-12-17 11:25:00,11.47,11.47,11.47,11.47,2296000.0,9.6521,9.6521,9.6521,9.6521,2296000.0
2010-12-17 11:30:00,11.47,11.48,11.47,11.47,2615200.0,9.6521,9.6605,9.6521,9.6521,2615200.0
2010-12-17 11:35:00,11.47,11.48,11.47,11.47,1733200.0,9.6521,9.6605,9.6521,9.6521,1733200.0
2010-12-17 11:40:00,11.48,11.48,11.47,11.48,2144800.0,9.6605,9.6605,9.6521,9.6605,2144800.0
2010-12-17 11:45:00,11.48,11.48,11.47,11.47,1657600.0,9.6605,9.6605,9.6521,9.6521,1657600.0
2010-12-17 11:50:00,11.47,11.48,11.47,11.47,1341200.0,9.6521,9.6605,9.6521,9.6521,1341200.0
2010-12-17 11:55:00,11.47,11.48,11.47,11.47,2556400.0,9.6521,9.6605,9.6521,9.6521,2556400.0
2010-12-17 12:00:00,11.47,11.48,11.47,11.47,2167200.0,9.6521,9.6605,9.6521,9.6521,2167200.0
2010-12-17 12:05:00,11.47,11.47,11.47,11.47,1380400.0,9.6521,9.6521,9.6521,9.6521,1380400.0
2010-12-17 12:10:00,11.47,11.47,11.47,11.47,1794800.0,9.6521,9.6521,9.6521,9.6521,1794800.0
2010-12-17 12:15:00,11.47,11.47,11.47,11.47,1559600.0,9.6521,9.6521,9.6521,9.6521,1559600.0
2010-12-17 12:20:00,11.47,11.48,11.47,11.47,3472000.0,9.6521,9.6605,9.6521,9.6521,3472000.0
2010-12-17 12:25:00,11.47,11.47,11.46,11.47,2142000.0,9.6521,9.6521,9.6437,9.6521,2142000.0
2010-12-17 12:30:00,11.47,11.47,11.46,11.46,831600.0,9.6521,9.6521,9.6437,9.6437,831600.0
2010-12-17 12:35:00,11.47,11.47,11.46,11.47,1612800.0,9.6521,9.6521,9.6437,9.6521,1612800.0
2010-12-17 12:40:00,11.47,11.47,11.47,11.47,2063600.0,9.6521,9.6521,9.6521,9.6521,2063600.0
2010-12-17 12:45:00,11.47,11.47,11.47,11.47,901600.0,9.6521,9.6521,9.6521,9.6521,901600.0
2010-12-17 12:50:00,11.47,11.47,11.47,11.47,803600.0,9.6521,9.6521,9.6521,9.6521,803600.0
2010-12-17 12:55:00,11.47,11.47,11.47,11.47,1190000.0,9.6521,9.6521,9.6521,9.6521,1190000.0
2010-12-17 13:00:00,11.47,11.48,11.47,11.48,1573600.0,9.6521,9.6605,9.6521,9.6605,1573600.0
2010-12-17 13:05:00,11.47,11.48,11.47,11.48,1013600.0,9.6521,9.6605,9.6521,9.6605,1013600.0
2010-12-17 13:10:00,11.48,11.48,11.47,11.48,1646400.0,9.6605,9.6605,9.6521,9.6605,1646400.0
2010-12-17 13:15:00,11.48,11.48,11.47,11.47,1596000.0,9.6605,9.6605,9.6521,9.6521,1596000.0
2010-12-17 13:20:00,11.47,11.48,11.47,11.48,1324400.0,9.6521,9.6605,9.6521,9.6605,1324400.0
2010-12-17 13:25:00,11.47,11.48,11.47,11.47,977200.0,9.6521,9.6605,9.6521,9.6521,977200.0
2010-12-17 13:30:00,11.47,11.48,11.47,11.47,1503600.0,9.6521,9.6605,9.6521,9.6521,1503600.0
2010-12-17 13:35:00,11.47,11.47,11.47,11.47,1408400.0,9.6521,9.6521,9.6521,9.6521,1408400.0
2010-12-17 13:40:00,11.47,11.47,11.46,11.47,2049600.0,9.6521,9.6521,9.6437,9.6521,2049600.0
2010-12-17 13:45:00,11.47,11.47,11.47,11.47,1495200.0,9.6521,9.6521,9.6521,9.6521,1495200.0
2010-12-17 13:50:00,11.47,11.47,11.47,11.47,996800.0,9.6521,9.6521,9.6521,9.6521,996800.0
2010-12-17 13:55:00,11.47,11.47,11.47,11.47,896000.0,9.6521,9.6521,9.6521,9.6521,896000.0
2010-12-17 14:00:00,11.47,11.47,11.46,11.47,1313200.0,9.6521,9.6521,9.6437,9.6521,1313200.0
2010-12-17 14:05:00,11.47,11.47,11.46,11.46,1671600.0,9.6521,9.6521,9.6437,9.6437,1671600.0
2010-12-17 14:10:00,11.46,11.46,11.46,11.46,2231600.0,9.6437,9.6437,9.6437,9.6437,2231600.0
2010-12-17 14:15:00,11.46,11.47,11.46,11.47,1610000.0,9.6437,9.6521,9.6437,9.6521,1610000.0
2010-12-17 14:20:00,11.47,11.47,11.46,11.46,1733200.0,9.6521,9.6521,9.6437,9.6437,1733200.0
2010-12-17 14:25:00,11.47,11.47,11.46,11.46,1828400.0,9.6521,9.6521,9.6437,9.6437,1828400.0
2010-12-17 14:30:00,11.46,11.46,11.46,11.46,1783600.0,9.6437,9.6437,9.6437,9.6437,1783600.0
2010-12-17 14:35:00,11.46,11.46,11.45,11.46,3682000.0,9.6437,9.6437,9.6352,9.6437,3682000.0
2010-12-17 14:40:00,11.46,11.46,11.45,11.46,3511200.0,9.6437,9.6437,9.6352,9.6437,3511200.0
2010-12-17 14:45:00,11.46,11.46,11.46,11.46,1688400.0,9.6437,9.6437,9.6437,9.6437,1688400.0
2010-12-17 14:50:00,11.46,11.46,11.46,11.46,2643200.0,9.6437,9.6437,9.6437,9.6437,2643200.0
2010-12-17 14:55:00,11.46,11.46,11.45,11.46,4023600.0,9.6437,9.6437,9.6352,9.6437,4023600.0
2010-12-17 15:00:00,11.46,11.46,11.45,11.45,3564400.0,9.6437,9.6437,9.6352,9.6352,3564400.0
2010-12-17 15:05:00,11.45,11.46,11.45,11.45,2696400.0,9.6352,9.6437,9.6352,9.6352,2696400.0
2010-12-17 15:10:00,11.45,11.46,11.45,11.45,2100000.0,9.6352,9.6437,9.6352,9.6352,2100000.0
2010-12-17 15:15:00,11.45,11.46,11.45,11.45,4012400.0,9.6352,9.6437,9.6352,9.6352,4012400.0
2010-12-17 15:20:00,11.45,11.46,11.45,11.46,4009600.0,9.6352,9.6437,9.6352,9.6437,4009600.0
2010-12-17 15:25:00,11.46,11.46,11.45,11.45,3435600.0,9.6437,9.6437,9.6352,9.6352,3435600.0
2010-12-17 15:30:00,11.45,11.46,11.45,11.45,3659600.0,9.6352,9.6437,9.6352,9.6352,3659600.0
2010-12-17 15:35:00,11.45,11.45,11.44,11.44,9357600.0,9.6352,9.6352,9.6268,9.6268,9357600.0
2010-12-17 15:40:00,11.44,11.44,11.44,11.44,5600000.0,9.6268,9.6268,9.6268,9.6268,5600000.0
2010-12-17 15:45:00,11.44,11.45,11.44,11.44,6574400.0,9.6268,9.6352,9.6268,9.6268,6574400.0
2010-12-17 15:50:00,11.44,11.45,11.44,11.44,9419200.0,9.6268,9.6352,9.6268,9.6268,9419200.0
2010-12-17 15:55:00,11.45,11.46,11.44,11.45,13143200.0,9.6352,9.6437,9.6268,9.6352,13143200.0
2010-12-20 09:30:00,11.48,11.49,11.45,11.46,11256000.0,9.6605,9.6689,9.6352,9.6437,11256000.0
2010-12-20 09:35:00,11.46,11.47,11.45,11.45,7358400.0,9.6437,9.6521,9.6352,9.6352,7358400.0
2010-12-20 09:40:00,11.45,11.46,11.44,11.45,7677600.0,9.6352,9.6437,9.6268,9.6352,7677600.0
2010-12-20 09:45:00,11.44,11.45,11.43,11.45,4620000.0,9.6268,9.6352,9.6184,9.6352,4620000.0
2010-12-20 09:50:00,11.45,11.45,11.44,11.44,5261200.0,9.6352,9.6352,9.6268,9.6268,5261200.0
2010-12-20 09:55:00,11.44,11.45,11.44,11.45,5250000.0,9.6268,9.6352,9.6268,9.6352,5250000.0
2010-12-20 10:00:00,11.45,11.45,11.42,11.43,9419200.0,9.6352,9.6352,9.61,9.6184,9419200.0
2010-12-20 10:05:00,11.43,11.43,11.41,11.42,6258000.0,9.6184,9.6184,9.6016,9.61,6258000.0
2010-12-20 10:10:00,11.42,11.42,11.4,11.41,8257200.0,9.61,9.61,9.5932,9.6016,8257200.0
2010-12-20 10:15:00,11.41,11.41,11.37,11.38,10645600.0,9.6016,9.6016,9.5679,9.5763,10645600.0
2010-12-20 10:20:00,11.38,11.39,11.37,11.37,6753600.0,9.5763,9.5848,9.5679,9.5679,6753600.0
2010-12-20 10:25:00,11.37,11.4,11.37,11.4,6798400.0,9.5679,9.5932,9.5679,9.5932,6798400.0
2010-12-20 10:30:00,11.4,11.49,11.39,11.4,4855200.0,9.5932,9.6689,9.5848,9.5932,4855200.0
2010-12-20 10:35:00,11.4,11.41,11.4,11.41,3318000.0,9.5932,9.6016,9.5932,9.6016,3318000.0
2010-12-20 10:40:00,11.4,11.4,11.39,11.39,2968000.0,9.5932,9.5932,9.5848,9.5848,2968000.0
2010-12-20 10:45:00,11.4,11.4,11.39,11.39,2550800.0,9.5932,9.5932,9.5848,9.5848,2550800.0
2010-12-20 10:50:00,11.39,11.39,11.38,11.39,2483600.0,9.5848,9.5848,9.5763,9.5848,2483600.0
2010-12-20 10:55:00,11.39,11.39,11.38,11.38,2727200.0,9.5848,9.5848,9.5763,9.5763,2727200.0
2010-12-20 11:00:00,11.38,11.39,11.37,11.39,4628400.0,9.5763,9.5848,9.5679,9.5848,4628400.0
2010-12-20 11:05:00,11.39,11.39,11.38,11.39,3256400.0,9.5848,9.5848,9.5763,9.5848,3256400.0
2010-12-20 11:10:00,11.39,11.41,11.38,11.41,3858400.0,9.5848,9.6016,9.5763,9.6016,3858400.0
2010-12-20 11:15:00,11.41,11.42,11.41,11.42,3234000.0,9.6016,9.61,9.6016,9.61,3234000.0
2010-12-20 11:20:00,11.42,11.42,11.41,11.42,2682400.0,9.61,9.61,9.6016,9.61,2682400.0
2010-12-20 11:25:00,11.42,11.43,11.42,11.43,2696400.0,9.61,9.6184,9.61,9.6184,2696400.0
2010-12-20 11:30:00,11.43,11.45,11.42,11.44,5194000.0,9.6184,9.6352,9.61,9.6268,5194000.0
2010-12-20 11:35:00,11.44,11.44,11.43,11.44,3102400.0,9.6268,9.6268,9.6184,9.6268,3102400.0
2010-12-20 11:40:00,11.44,11.45,11.44,11.44,3278800.0,9.6268,9.6352,9.6268,9.6268,3278800.0
2010-12-20 11:45:00,11.44,11.44,11.44,11.44,1825600.0,9.6268,9.6268,9.6268,9.6268,1825600.0
2010-12-20 11:50:00,11.44,11.45,11.44,11.45,2716000.0,9.6268,9.6352,9.6268,9.6352,2716000.0
2010-12-20 11:55:00,11.45,11.45,11.45,11.45,2130800.0,9.6352,9.6352,9.6352,9.6352,2130800.0
2010-12-20 12:00:00,11.45,11.45,11.43,11.43,3572800.0,9.6352,9.6352,9.6184,9.6184,3572800.0
2010-12-20 12:05:00,11.43,11.43,11.42,11.42,3497200.0,9.6184,9.6184,9.61,9.61,3497200.0
2010-12-20 12:10:00,11.42,11.43,11.42,11.43,1811600.0,9.61,9.6184,9.61,9.6184,1811600.0
2010-12-20 12:15:00,11.43,11.44,11.43,11.44,2097200.0,9.6184,9.6268,9.6184,9.6268,2097200.0
2010-12-20 12:20:00,11.44,11.44,11.43,11.43,1582000.0,9.6268,9.6268,9.6184,9.6184,1582000.0
2010-12-20 12:25:00,11.44,11.44,11.43,11.43,2074800.0,9.6268,9.6268,9.6184,9.6184,2074800.0
2010-12-20 12:30:00,11.43,11.44,11.43,11.43,1780800.0,9.6184,9.6268,9.6184,9.6184,1780800.0
2010-12-20 12:35:00,11.43,11.44,11.43,11.44,1724800.0,9.6184,9.6268,9.6184,9.6268,1724800.0
2010-12-20 12:40:00,11.44,11.45,11.44,11.45,2200800.0,9.6268,9.6352,9.6268,9.6352,2200800.0
2010-12-20 12:45:00,11.45,11.46,11.45,11.45,3670800.0,9.6352,9.6437,9.6352,9.6352,3670800.0
2010-12-20 12:50:00,11.45,11.46,11.45,11.46,2578800.0,9.6352,9.6437,9.6352,9.6437,2578800.0
2010-12-20 12:55:00,11.46,11.47,11.45,11.47,4804800.0,9.6437,9.6521,9.6352,9.6521,4804800.0
2010-12-20 13:00:00,11.47,11.51,11.47,11.51,11813200.0,9.6521,9.6857,9.6521,9.6857,11813200.0
2010-12-20 13:05:00,11.51,11.51,11.49,11.49,6862800.0,9.6857,9.6857,9.6689,9.6689,6862800.0
2010-12-20 13:10:00,11.49,11.5,11.48,11.5,5619600.0,9.6689,9.6773,9.6605,9.6773,5619600.0
2010-12-20 13:15:00,11.5,11.5,11.48,11.49,3147200.0,9.6773,9.6773,9.6605,9.6689,3147200.0
2010-12-20 13:20:00,11.49,11.49,11.48,11.49,2581600.0,9.6689,9.6689,9.6605,9.6689,2581600.0
2010-12-20 13:25:00,11.49,11.49,11.48,11.49,2108400.0,9.6689,9.6689,9.6605,9.6689,2108400.0
2010-12-20 13:30:00,11.49,11.49,11.49,11.49,2251200.0,9.6689,9.6689,9.6689,9.6689,2251200.0
2010-12-20 13:35:00,11.49,11.5,11.49,11.5,2318400.0,9.6689,9.6773,9.6689,9.6773,2318400.0
2010-12-20 13:40:00,11.5,11.5,11.5,11.5,2290400.0,9.6773,9.6773,9.6773,9.6773,2290400.0
2010-12-20 13:45:00,11.5,11.51,11.5,11.5,3360000.0,9.6773,9.6857,9.6773,9.6773,3360000.0
2010-12-20 13:50:00,11.5,11.5,11.49,11.5,3522400.0,9.6773,9.6773,9.6689,9.6773,3522400.0
2010-12-20 13:55:00,11.5,11.5,11.49,11.49,2069200.0,9.6773,9.6773,9.6689,9.6689,2069200.0
2010-12-20 14:00:00,11.49,11.51,11.49,11.51,5140800.0,9.6689,9.6857,9.6689,9.6857,5140800.0
2010-12-20 14:05:00,11.51,11.53,11.51,11.53,8607200.0,9.6857,9.7026,9.6857,9.7026,8607200.0
2010-12-20 14:10:00,11.53,11.54,11.53,11.54,7025200.0,9.7026,9.711,9.7026,9.711,7025200.0
2010-12-20 14:15:00,11.54,11.54,11.52,11.53,4659200.0,9.711,9.711,9.6942,9.7026,4659200.0
2010-12-20 14:20:00,11.53,11.53,11.52,11.52,3038000.0,9.7026,9.7026,9.6942,9.6942,3038000.0
2010-12-20 14:25:00,11.52,11.53,11.52,11.53,2844800.0,9.6942,9.7026,9.6942,9.7026,2844800.0
2010-12-20 14:30:00,11.52,11.53,11.52,11.53,4099200.0,9.6942,9.7026,9.6942,9.7026,4099200.0
2010-12-20 14:35:00,11.53,11.54,11.52,11.52,3530800.0,9.7026,9.711,9.6942,9.6942,3530800.0
2010-12-20 14:40:00,11.52,11.53,11.52,11.52,2514400.0,9.6942,9.7026,9.6942,9.6942,2514400.0
2010-12-20 14:45:00,11.52,11.53,11.52,11.53,2783200.0,9.6942,9.7026,9.6942,9.7026,2783200.0
2010-12-20 14:50:00,11.53,11.53,11.52,11.53,2186800.0,9.7026,9.7026,9.6942,9.7026,2186800.0
2010-12-20 14:55:00,11.53,11.53,11.52,11.52,2816800.0,9.7026,9.7026,9.6942,9.6942,2816800.0
2010-12-20 15:00:00,11.52,11.52,11.51,11.52,3623200.0,9.6942,9.6942,9.6857,9.6942,3623200.0
2010-12-20 15:05:00,11.51,11.52,11.49,11.5,5367600.0,9.6857,9.6942,9.6689,9.6773,5367600.0
2010-12-20 15:10:00,11.5,11.51,11.49,11.51,3416000.0,9.6773,9.6857,9.6689,9.6857,3416000.0
2010-12-20 15:15:00,11.51,11.52,11.51,11.51,2822400.0,9.6857,9.6942,9.6857,9.6857,2822400.0
2010-12-20 15:20:00,11.51,11.52,11.5,11.51,3724000.0,9.6857,9.6942,9.6773,9.6857,3724000.0
2010-12-20 15:25:00,11.51,11.51,11.51,11.51,2436000.0,9.6857,9.6857,9.6857,9.6857,2436000.0
2010-12-20 15:30:00,11.51,11.53,11.51,11.53,3852800.0,9.6857,9.7026,9.6857,9.7026,3852800.0
2010-12-20 15:35:00,11.53,11.54,11.52,11.52,8226400.0,9.7026,9.711,9.6942,9.6942,8226400.0
2010-12-20 15:40:00,11.52,11.53,11.52,11.52,4673200.0,9.6942,9.7026,9.6942,9.6942,4673200.0
2010-12-20 15:45:00,11.52,11.53,11.52,11.52,6675200.0,9.6942,9.7026,9.6942,9.6942,6675200.0
2010-12-20 15:50:00,11.52,11.53,11.52,11.52,6202000.0,9.6942,9.7026,9.6942,9.6942,6202000.0
2010-12-20 15:55:00,11.52,11.52,11.5,11.51,10298400.0,9.6942,9.6942,9.6773,9.6857,10298400.0
2010-12-21 09:30:00,11.54,11.54,11.51,11.51,11163600.0,9.711,9.711,9.6857,9.6857,11163600.0
2010-12-21 09:35:00,11.51,11.53,11.5,11.53,6395200.0,9.6857,9.7026,9.6773,9.7026,6395200.0
2010-12-21 09:40:00,11.53,11.56,11.53,11.55,11748800.0,9.7026,9.7278,9.7026,9.7194,11748800.0
2010-12-21 09:45:00,11.55,11.57,11.54,11.54,8582000.0,9.7194,9.7362,9.711,9.711,8582000.0
2010-12-21 09:50:00,11.54,11.56,11.54,11.54,6249600.0,9.711,9.7278,9.711,9.711,6249600.0
2010-12-21 09:55:00,11.54,11.55,11.53,11.53,5650400.0,9.711,9.7194,9.7026,9.7026,5650400.0
2010-12-21 10:00:00,11.53,11.54,11.53,11.53,4323200.0,9.7026,9.711,9.7026,9.7026,4323200.0
2010-12-21 10:05:00,11.53,11.54,11.53,11.54,2976400.0,9.7026,9.711,9.7026,9.711,2976400.0
2010-12-21 10:10:00,11.54,11.54,11.53,11.54,3362800.0,9.711,9.711,9.7026,9.711,3362800.0
2010-12-21 10:15:00,11.54,11.55,11.54,11.55,3469200.0,9.711,9.7194,9.711,9.7194,3469200.0
2010-12-21 10:20:00,11.55,11.57,11.55,11.56,7607600.0,9.7194,9.7362,9.7194,9.7278,7607600.0
2010-12-21 10:25:00,11.56,11.57,11.56,11.56,3175200.0,9.7278,9.7362,9.7278,9.7278,3175200.0
2010-12-21 10:30:00,11.57,11.57,11.56,11.56,2262400.0,9.7362,9.7362,9.7278,9.7278,2262400.0
2010-12-21 10:35:00,11.57,11.58,11.56,11.58,5605600.0,9.7362,9.7446,9.7278,9.7446,5605600.0
2010-12-21 10:40:00,11.57,11.58,11.57,11.57,5700800.0,9.7362,9.7446,9.7362,9.7362,5700800.0
2010-12-21 10:45:00,11.57,11.57,11.56,11.56,2766400.0,9.7362,9.7362,9.7278,9.7278,2766400.0
2010-12-21 10:50:00,11.56,11.57,11.56,11.57,2609600.0,9.7278,9.7362,9.7278,9.7362,2609600.0
2010-12-21 10:55:00,11.57,11.57,11.56,11.56,1691200.0,9.7362,9.7362,9.7278,9.7278,1691200.0
2010-12-21 11:00:00,11.57,11.57,11.56,11.56,1699600.0,9.7362,9.7362,9.7278,9.7278,1699600.0
2010-12-21 11:05:00,11.56,11.56,11.55,11.55,2665600.0,9.7278,9.7278,9.7194,9.7194,2665600.0
2010-12-21 11:10:00,11.55,11.56,11.55,11.56,2122400.0,9.7194,9.7278,9.7194,9.7278,2122400.0
2010-12-21 11:15:00,11.56,11.57,11.56,11.56,1467200.0,9.7278,9.7362,9.7278,9.7278,1467200.0
2010-12-21 11:20:00,11.56,11.57,11.56,11.57,2069200.0,9.7278,9.7362,9.7278,9.7362,2069200.0
2010-12-21 11:25:00,11.57,11.59,11.57,11.58,5233200.0,9.7362,9.7531,9.7362,9.7446,5233200.0
2010-12-21 11:30:00,11.58,11.58,11.57,11.58,2486400.0,9.7446,9.7446,9.7362,9.7446,2486400.0
2010-12-21 11:35:00,11.57,11.58,11.57,11.57,2063600.0,9.7362,9.7446,9.7362,9.7362,2063600.0
2010-12-21 11:40:00,11.57,11.58,11.56,11.57,1926400.0,9.7362,9.7446,9.7278,9.7362,1926400.0
2010-12-21 11:45:00,11.57,11.57,11.56,11.57,1355200.0,9.7362,9.7362,9.7278,9.7362,1355200.0
2010-12-21 11:50:00,11.57,11.57,11.56,11.57,963200.0,9.7362,9.7362,9.7278,9.7362,963200.0
2010-12-21 11:55:00,11.57,11.57,11.56,11.56,2242800.0,9.7362,9.7362,9.7278,9.7278,2242800.0
2010-12-21 12:00:00,11.56,11.56,11.56,11.56,1251600.0,9.7278,9.7278,9.7278,9.7278,1251600.0
2010-12-21 12:05:00,11.56,11.57,11.56,11.56,1948800.0,9.7278,9.7362,9.7278,9.7278,1948800.0
2010-12-21 12:10:00,11.56,11.56,11.56,11.56,1310400.0,9.7278,9.7278,9.7278,9.7278,1310400.0
2010-12-21 12:15:00,11.56,11.57,11.56,11.56,1279600.0,9.7278,9.7362,9.7278,9.7278,1279600.0
2010-12-21 12:20:00,11.56,11.57,11.56,11.57,1808800.0,9.7278,9.7362,9.7278,9.7362,1808800.0
2010-12-21 12:25:00,11.57,11.57,11.56,11.57,1033200.0,9.7362,9.7362,9.7278,9.7362,1033200.0
2010-12-21 12:30:00,11.57,11.57,11.56,11.57,770000.0,9.7362,9.7362,9.7278,9.7362,770000.0
2010-12-21 12:35:00,11.57,11.57,11.56,11.57,865200.0,9.7362,9.7362,9.7278,9.7362,865200.0
2010-12-21 12:40:00,11.57,11.57,11.56,11.56,739200.0,9.7362,9.7362,9.7278,9.7278,739200.0
2010-12-21 12:45:00,11.57,11.57,11.56,11.57,1624000.0,9.7362,9.7362,9.7278,9.7362,1624000.0
2010-12-21 12:50:00,11.57,11.57,11.57,11.57,1332800.0,9.7362,9.7362,9.7362,9.7362,1332800.0
2010-12-21 12:55:00,11.57,11.58,11.57,11.58,4687200.0,9.7362,9.7446,9.7362,9.7446,4687200.0
2010-12-21 13:00:00,11.58,11.58,11.58,11.58,1598800.0,9.7446,9.7446,9.7446,9.7446,1598800.0
2010-12-21 13:05:00,11.58,11.58,11.57,11.58,924000.0,9.7446,9.7446,9.7362,9.7446,924000.0
2010-12-21 13:10:00,11.58,11.58,11.57,11.58,1649200.0,9.7446,9.7446,9.7362,9.7446,1649200.0
2010-12-21 13:15:00,11.58,11.58,11.57,11.57,1660400.0,9.7446,9.7446,9.7362,9.7362,1660400.0
2010-12-21 13:20:00,11.57,11.58,11.57,11.57,1554000.0,9.7362,9.7446,9.7362,9.7362,1554000.0
2010-12-21 13:25:00,11.57,11.57,11.56,11.57,1582000.0,9.7362,9.7362,9.7278,9.7362,1582000.0
2010-12-21 13:30:00,11.57,11.57,11.57,11.57,1184400.0,9.7362,9.7362,9.7362,9.7362,1184400.0
2010-12-21 13:35:00,11.57,11.58,11.57,11.57,593600.0,9.7362,9.7446,9.7362,9.7362,593600.0
2010-12-21 13:40:00,11.57,11.58,11.57,11.57,910000.0,9.7362,9.7446,9.7362,9.7362,910000.0
2010-12-21 13:45:00,11.57,11.57,11.57,11.57,1089200.0,9.7362,9.7362,9.7362,9.7362,1089200.0
2010-12-21 13:50:00,11.57,11.58,11.57,11.57,2041200.0,9.7362,9.7446,9.7362,9.7362,2041200.0
2010-12-21 13:55:00,11.57,11.58,11.57,11.58,921200.0,9.7362,9.7446,9.7362,9.7446,921200.0
2010-12-21 14:00:00,11.57,11.58,11.57,11.58,1103200.0,9.7362,9.7446,9.7362,9.7446,1103200.0
2010-12-21 14:05:00,11.58,11.58,11.57,11.57,742000.0,9.7446,9.7446,9.7362,9.7362,742000.0
2010-12-21 14:10:00,11.57,11.58,11.57,11.58,1274000.0,9.7362,9.7446,9.7362,9.7446,1274000.0
2010-12-21 14:15:00,11.58,11.58,11.57,11.58,1632400.0,9.7446,9.7446,9.7362,9.7446,1632400.0
2010-12-21 14:20:00,11.58,11.58,11.57,11.57,1551200.0,9.7446,9.7446,9.7362,9.7362,1551200.0
2010-12-21 14:25:00,11.57,11.58,11.57,11.57,943600.0,9.7362,9.7446,9.7362,9.7362,943600.0
2010-12-21 14:30:00,11.57,11.57,11.57,11.57,1108800.0,9.7362,9.7362,9.7362,9.7362,1108800.0
2010-12-21 14:35:00,11.57,11.57,11.57,11.57,1246000.0,9.7362,9.7362,9.7362,9.7362,1246000.0
2010-12-21 14:40:00,11.57,11.57,11.57,11.57,1069600.0,9.7362,9.7362,9.7362,9.7362,1069600.0
2010-12-21 14:45:00,11.57,11.57,11.57,11.57,912800.0,9.7362,9.7362,9.7362,9.7362,912800.0
2010-12-21 14:50:00,11.57,11.57,11.56,11.57,1509200.0,9.7362,9.7362,9.7278,9.7362,1509200.0
2010-12-21 14:55:00,11.57,11.57,11.56,11.57,1624000.0,9.7362,9.7362,9.7278,9.7362,1624000.0
2010-12-21 15:00:00,11.57,11.57,11.55,11.56,4740400.0,9.7362,9.7362,9.7194,9.7278,4740400.0
2010-12-21 15:05:00,11.56,11.57,11.56,11.56,1814400.0,9.7278,9.7362,9.7278,9.7278,1814400.0
2010-12-21 15:10:00,11.56,11.56,11.56,11.56,1276800.0,9.7278,9.7278,9.7278,9.7278,1276800.0
2010-12-21 15:15:00,11.56,11.57,11.56,11.56,1797600.0,9.7278,9.7362,9.7278,9.7278,1797600.0
2010-12-21 15:20:00,11.56,11.57,11.56,11.57,1052800.0,9.7278,9.7362,9.7278,9.7362,1052800.0
2010-12-21 15:25:00,11.56,11.57,11.56,11.57,5882800.0,9.7278,9.7362,9.7278,9.7362,5882800.0
2010-12-21 15:30:00,11.57,11.58,11.57,11.58,5241600.0,9.7362,9.7446,9.7362,9.7446,5241600.0
2010-12-21 15:35:00,11.58,11.58,11.57,11.57,4300800.0,9.7446,9.7446,9.7362,9.7362,4300800.0
2010-12-21 15:40:00,11.57,11.58,11.57,11.57,1968400.0,9.7362,9.7446,9.7362,9.7362,1968400.0
2010-12-21 15:45:00,11.57,11.57,11.57,11.57,2298800.0,9.7362,9.7362,9.7362,9.7362,2298800.0
2010-12-21 15:50:00,11.57,11.58,11.57,11.57,2998800.0,9.7362,9.7446,9.7362,9.7362,2998800.0
2010-12-21 15:55:00,11.57,11.58,11.57,11.58,14456400.0,9.7362,9.7446,9.7362,9.7446,14456400.0
2010-12-22 09:30:00,11.58,11.6,11.57,11.58,7966000.0,9.7446,9.7615,9.7362,9.7446,7966000.0
2010-12-22 09:35:00,11.58,11.61,11.58,11.6,13305600.0,9.7446,9.7699,9.7446,9.7615,13305600.0
2010-12-22 09:40:00,11.6,11.6,11.59,11.59,6171200.0,9.7615,9.7615,9.7531,9.7531,6171200.0
2010-12-22 09:45:00,11.59,11.6,11.58,11.58,5798800.0,9.7531,9.7615,9.7446,9.7446,5798800.0
2010-12-22 09:50:00,11.58,11.59,11.57,11.59,3925600.0,9.7446,9.7531,9.7362,9.7531,3925600.0
2010-12-22 09:55:00,11.59,11.59,11.58,11.58,2203600.0,9.7531,9.7531,9.7446,9.7446,2203600.0
2010-12-22 10:00:00,11.58,11.59,11.58,11.58,6672400.0,9.7446,9.7531,9.7446,9.7446,6672400.0
2010-12-22 10:05:00,11.58,11.58,11.56,11.57,8416800.0,9.7446,9.7446,9.7278,9.7362,8416800.0
2010-12-22 10:10:00,11.57,11.58,11.57,11.58,2724400.0,9.7362,9.7446,9.7362,9.7446,2724400.0
2010-12-22 10:15:00,11.58,11.58,11.57,11.57,2060800.0,9.7446,9.7446,9.7362,9.7362,2060800.0
2010-12-22 10:20:00,11.57,11.58,11.57,11.57,3082800.0,9.7362,9.7446,9.7362,9.7362,3082800.0
2010-12-22 10:25:00,11.57,11.58,11.57,11.57,2044000.0,9.7362,9.7446,9.7362,9.7362,2044000.0
2010-12-22 10:30:00,11.57,11.58,11.57,11.57,1587600.0,9.7362,9.7446,9.7362,9.7362,1587600.0
2010-12-22 10:35:00,11.57,11.58,11.57,11.58,2181200.0,9.7362,9.7446,9.7362,9.7446,2181200.0
2010-12-22 10:40:00,11.58,11.59,11.58,11.58,3810800.0,9.7446,9.7531,9.7446,9.7446,3810800.0
2010-12-22 10:45:00,11.58,11.59,11.58,11.58,1912400.0,9.7446,9.7531,9.7446,9.7446,1912400.0
2010-12-22 10:50:00,11.58,11.59,11.58,11.59,2856000.0,9.7446,9.7531,9.7446,9.7531,2856000.0
2010-12-22 10:55:00,11.59,11.6,11.59,11.6,2570400.0,9.7531,9.7615,9.7531,9.7615,2570400.0
2010-12-22 11:00:00,11.6,11.61,11.59,11.61,4782400.0,9.7615,9.7699,9.7531,9.7699,4782400.0
2010-12-22 11:05:00,11.61,11.62,11.6,11.61,13521200.0,9.7699,9.7783,9.7615,9.7699,13521200.0
2010-12-22 11:10:00,11.61,11.61,11.6,11.61,4944800.0,9.7699,9.7699,9.7615,9.7699,4944800.0
2010-12-22 11:15:00,11.61,11.62,11.61,11.61,2321200.0,9.7699,9.7783,9.7699,9.7699,2321200.0
2010-12-22 11:20:00,11.61,11.62,11.61,11.61,3158400.0,9.7699,9.7783,9.7699,9.7699,3158400.0
2010-12-22 11:25:00,11.61,11.61,11.6,11.61,4365200.0,9.7699,9.7699,9.7615,9.7699,4365200.0
2010-12-22 11:30:00,11.61,11.61,11.61,11.61,1744400.0,9.7699,9.7699,9.7699,9.7699,1744400.0
2010-12-22 11:35:00,11.61,11.62,11.61,11.62,6260800.0,9.7699,9.7783,9.7699,9.7783,6260800.0
2010-12-22 11:40:00,11.62,11.62,11.61,11.61,6776000.0,9.7783,9.7783,9.7699,9.7699,6776000.0
2010-12-22 11:45:00,11.61,11.62,11.61,11.61,3164000.0,9.7699,9.7783,9.7699,9.7699,3164000.0
2010-12-22 11:50:00,11.61,11.62,11.61,11.61,4158000.0,9.7699,9.7783,9.7699,9.7699,4158000.0
2010-12-22 11:55:00,11.61,11.62,11.61,11.61,2391200.0,9.7699,9.7783,9.7699,9.7699,2391200.0
2010-12-22 12:00:00,11.61,11.62,11.61,11.62,1873200.0,9.7699,9.7783,9.7699,9.7783,1873200.0
2010-12-22 12:05:00,11.62,11.62,11.61,11.62,1064000.0,9.7783,9.7783,9.7699,9.7783,1064000.0
2010-12-22 12:10:00,11.62,11.62,11.61,11.61,1831200.0,9.7783,9.7783,9.7699,9.7699,1831200.0
2010-12-22 12:15:00,11.61,11.62,11.61,11.62,1859200.0,9.7699,9.7783,9.7699,9.7783,1859200.0
2010-12-22 12:20:00,11.62,11.63,11.62,11.62,11768400.0,9.7783,9.7867,9.7783,9.7783,11768400.0
2010-12-22 12:25:00,11.62,11.63,11.62,11.63,3953600.0,9.7783,9.7867,9.7783,9.7867,3953600.0
2010-12-22 12:30:00,11.63,11.63,11.62,11.63,3427200.0,9.7867,9.7867,9.7783,9.7867,3427200.0
2010-12-22 12:35:00,11.63,11.63,11.63,11.63,3365600.0,9.7867,9.7867,9.7867,9.7867,3365600.0
2010-12-22 12:40:00,11.63,11.63,11.62,11.62,2170000.0,9.7867,9.7867,9.7783,9.7783,2170000.0
2010-12-22 12:45:00,11.62,11.63,11.62,11.62,1097600.0,9.7783,9.7867,9.7783,9.7783,1097600.0
2010-12-22 12:50:00,11.62,11.63,11.61,11.62,2321200.0,9.7783,9.7867,9.7699,9.7783,2321200.0
2010-12-22 12:55:00,11.62,11.62,11.61,11.62,1318800.0,9.7783,9.7783,9.7699,9.7783,1318800.0
2010-12-22 13:00:00,11.62,11.62,11.62,11.62,534800.0,9.7783,9.7783,9.7783,9.7783,534800.0
2010-12-22 13:05:00,11.62,11.62,11.62,11.62,772800.0,9.7783,9.7783,9.7783,9.7783,772800.0
2010-12-22 13:10:00,11.62,11.62,11.62,11.62,971600.0,9.7783,9.7783,9.7783,9.7783,971600.0
2010-12-22 13:15:00,11.62,11.63,11.62,11.62,1223600.0,9.7783,9.7867,9.7783,9.7783,1223600.0
2010-12-22 13:20:00,11.62,11.63,11.62,11.62,893200.0,9.7783,9.7867,9.7783,9.7783,893200.0
2010-12-22 13:25:00,11.62,11.63,11.62,11.63,1682800.0,9.7783,9.7867,9.7783,9.7867,1682800.0
2010-12-22 13:30:00,11.63,11.63,11.62,11.62,1453200.0,9.7867,9.7867,9.7783,9.7783,1453200.0
2010-12-22 13:35:00,11.62,11.62,11.62,11.62,1601600.0,9.7783,9.7783,9.7783,9.7783,1601600.0
2010-12-22 13:40:00,11.62,11.62,11.61,11.62,1254400.0,9.7783,9.7783,9.7699,9.7783,1254400.0
2010-12-22 13:45:00,11.61,11.62,11.6,11.6,4452000.0,9.7699,9.7783,9.7615,9.7615,4452000.0
2010-12-22 13:50:00,11.6,11.61,11.6,11.6,3012800.0,9.7615,9.7699,9.7615,9.7615,3012800.0
2010-12-22 13:55:00,11.6,11.61,11.6,11.6,1691200.0,9.7615,9.7699,9.7615,9.7615,1691200.0
2010-12-22 14:00:00,11.6,11.61,11.6,11.61,1075200.0,9.7615,9.7699,9.7615,9.7699,1075200.0
2010-12-22 14:05:00,11.61,11.61,11.6,11.61,1218000.0,9.7699,9.7699,9.7615,9.7699,1218000.0
2010-12-22 14:10:00,11.61,11.61,11.6,11.61,809200.0,9.7699,9.7699,9.7615,9.7699,809200.0
2010-12-22 14:15:00,11.6,11.61,11.6,11.61,879200.0,9.7615,9.7699,9.7615,9.7699,879200.0
2010-12-22 14:20:00,11.61,11.61,11.61,11.61,1058400.0,9.7699,9.7699,9.7699,9.7699,1058400.0
2010-12-22 14:25:00,11.61,11.62,11.61,11.61,1254400.0,9.7699,9.7783,9.7699,9.7699,1254400.0
2010-12-22 14:30:00,11.61,11.61,11.61,11.61,1201200.0,9.7699,9.7699,9.7699,9.7699,1201200.0
2010-12-22 14:35:00,11.61,11.61,11.61,11.61,968800.0,9.7699,9.7699,9.7699,9.7699,968800.0
2010-12-22 14:40:00,11.61,11.61,11.61,11.61,1097600.0,9.7699,9.7699,9.7699,9.7699,1097600.0
2010-12-22 14:45:00,11.61,11.61,11.61,11.61,890400.0,9.7699,9.7699,9.7699,9.7699,890400.0
2010-12-22 14:50:00,11.61,11.62,11.61,11.61,1114400.0,9.7699,9.7783,9.7699,9.7699,1114400.0
2010-12-22 14:55:00,11.61,11.62,11.61,11.61,1058400.0,9.7699,9.7783,9.7699,9.7699,1058400.0
2010-12-22 15:00:00,11.61,11.62,11.61,11.61,845600.0,9.7699,9.7783,9.7699,9.7699,845600.0
2010-12-22 15:05:00,11.61,11.61,11.61,11.61,646800.0,9.7699,9.7699,9.7699,9.7699,646800.0
2010-12-22 15:10:00,11.61,11.61,11.61,11.61,999600.0,9.7699,9.7699,9.7699,9.7699,999600.0
2010-12-22 15:15:00,11.61,11.62,11.61,11.61,1094800.0,9.7699,9.7783,9.7699,9.7699,1094800.0
2010-12-22 15:20:00,11.61,11.62,11.61,11.62,3332000.0,9.7699,9.7783,9.7699,9.7783,3332000.0
2010-12-22 15:25:00,11.62,11.63,11.62,11.62,3718400.0,9.7783,9.7867,9.7783,9.7783,3718400.0
2010-12-22 15:30:00,11.62,11.62,11.61,11.61,1425200.0,9.7783,9.7783,9.7699,9.7699,1425200.0
2010-12-22 15:35:00,11.61,11.62,11.61,11.61,2699200.0,9.7699,9.7783,9.7699,9.7699,2699200.0
2010-12-22 15:40:00,11.61,11.63,11.61,11.62,5250000.0,9.7699,9.7867,9.7699,9.7783,5250000.0
2010-12-22 15:45:00,11.62,11.62,11.61,11.62,1946000.0,9.7783,9.7783,9.7699,9.7783,1946000.0
2010-12-22 15:50:00,11.62,11.62,11.61,11.61,3816400.0,9.7783,9.7783,9.7699,9.7699,3816400.0
2010-12-22 15:55:00,11.61,11.62,11.61,11.62,6910400.0,9.7699,9.7783,9.7699,9.7783,6910400.0
2010-12-23 09:30:00,11.61,11.61,11.59,11.6,7478800.0,9.7699,9.7699,9.7531,9.7615,7478800.0
2010-12-23 09:35:00,11.59,11.61,11.59,11.6,6084400.0,9.7531,9.7699,9.7531,9.7615,6084400.0
2010-12-23 09:40:00,11.61,11.61,11.59,11.59,4141200.0,9.7699,9.7699,9.7531,9.7531,4141200.0
2010-12-23 09:45:00,11.59,11.6,11.59,11.6,3693200.0,9.7531,9.7615,9.7531,9.7615,3693200.0
2010-12-23 09:50:00,11.6,11.6,11.59,11.59,3556000.0,9.7615,9.7615,9.7531,9.7531,3556000.0
2010-12-23 09:55:00,11.6,11.6,11.59,11.59,3326400.0,9.7615,9.7615,9.7531,9.7531,3326400.0
2010-12-23 10:00:00,11.59,11.6,11.59,11.59,3726800.0,9.7531,9.7615,9.7531,9.7531,3726800.0
2010-12-23 10:05:00,11.59,11.6,11.59,11.59,2956800.0,9.7531,9.7615,9.7531,9.7531,2956800.0
2010-12-23 10:10:00,11.59,11.59,11.58,11.59,2553600.0,9.7531,9.7531,9.7446,9.7531,2553600.0
2010-12-23 10:15:00,11.59,11.59,11.57,11.58,4718000.0,9.7531,9.7531,9.7362,9.7446,4718000.0
2010-12-23 10:20:00,11.57,11.58,11.56,11.56,6874000.0,9.7362,9.7446,9.7278,9.7278,6874000.0
2010-12-23 10:25:00,11.57,11.57,11.56,11.56,4488400.0,9.7362,9.7362,9.7278,9.7278,4488400.0
2010-12-23 10:30:00,11.56,11.57,11.56,11.56,2800000.0,9.7278,9.7362,9.7278,9.7278,2800000.0
2010-12-23 10:35:00,11.56,11.57,11.56,11.56,5023200.0,9.7278,9.7362,9.7278,9.7278,5023200.0
2010-12-23 10:40:00,11.56,11.56,11.56,11.56,2576000.0,9.7278,9.7278,9.7278,9.7278,2576000.0
2010-12-23 10:45:00,11.56,11.56,11.55,11.55,3203200.0,9.7278,9.7278,9.7194,9.7194,3203200.0
2010-12-23 10:50:00,11.55,11.56,11.55,11.56,2609600.0,9.7194,9.7278,9.7194,9.7278,2609600.0
2010-12-23 10:55:00,11.56,11.56,11.56,11.56,1372000.0,9.7278,9.7278,9.7278,9.7278,1372000.0
2010-12-23 11:00:00,11.56,11.57,11.56,11.57,2970800.0,9.7278,9.7362,9.7278,9.7362,2970800.0
2010-12-23 11:05:00,11.57,11.58,11.57,11.58,3357200.0,9.7362,9.7446,9.7362,9.7446,3357200.0
2010-12-23 11:10:00,11.58,11.58,11.58,11.58,2452800.0,9.7446,9.7446,9.7446,9.7446,2452800.0
2010-12-23 11:15:00,11.58,11.58,11.57,11.58,2424800.0,9.7446,9.7446,9.7362,9.7446,2424800.0
2010-12-23 11:20:00,11.57,11.58,11.57,11.57,2018800.0,9.7362,9.7446,9.7362,9.7362,2018800.0
2010-12-23 11:25:00,11.57,11.59,11.57,11.59,3452400.0,9.7362,9.7531,9.7362,9.7531,3452400.0
2010-12-23 11:30:00,11.59,11.59,11.58,11.58,1895600.0,9.7531,9.7531,9.7446,9.7446,1895600.0
2010-12-23 11:35:00,11.58,11.58,11.57,11.57,2072000.0,9.7446,9.7446,9.7362,9.7362,2072000.0
2010-12-23 11:40:00,11.57,11.58,11.56,11.58,2419200.0,9.7362,9.7446,9.7278,9.7446,2419200.0
2010-12-23 11:45:00,11.58,11.58,11.57,11.57,1576400.0,9.7446,9.7446,9.7362,9.7362,1576400.0
2010-12-23 11:50:00,11.58,11.58,11.57,11.57,1442000.0,9.7446,9.7446,9.7362,9.7362,1442000.0
2010-12-23 11:55:00,11.57,11.57,11.56,11.57,3385200.0,9.7362,9.7362,9.7278,9.7362,3385200.0
2010-12-23 12:00:00,11.57,11.57,11.56,11.56,1489600.0,9.7362,9.7362,9.7278,9.7278,1489600.0
2010-12-23 12:05:00,11.56,11.56,11.55,11.56,1562400.0,9.7278,9.7278,9.7194,9.7278,1562400.0
2010-12-23 12:10:00,11.56,11.56,11.55,11.55,3228400.0,9.7278,9.7278,9.7194,9.7194,3228400.0
2010-12-23 12:15:00,11.55,11.56,11.55,11.55,1307600.0,9.7194,9.7278,9.7194,9.7194,1307600.0
2010-12-23 12:20:00,11.55,11.57,11.55,11.56,1845200.0,9.7194,9.7362,9.7194,9.7278,1845200.0
2010-12-23 12:25:00,11.56,11.57,11.56,11.56,1377600.0,9.7278,9.7362,9.7278,9.7278,1377600.0
2010-12-23 12:30:00,11.57,11.57,11.56,11.57,1206800.0,9.7362,9.7362,9.7278,9.7362,1206800.0
2010-12-23 12:35:00,11.57,11.57,11.56,11.56,683200.0,9.7362,9.7362,9.7278,9.7278,683200.0
2010-12-23 12:40:00,11.56,11.56,11.55,11.56,1296400.0,9.7278,9.7278,9.7194,9.7278,1296400.0
2010-12-23 12:45:00,11.56,11.56,11.56,11.56,943600.0,9.7278,9.7278,9.7278,9.7278,943600.0
2010-12-23 12:50:00,11.56,11.56,11.56,11.56,786800.0,9.7278,9.7278,9.7278,9.7278,786800.0
2010-12-23 12:55:00,11.56,11.56,11.56,11.56,711200.0,9.7278,9.7278,9.7278,9.7278,711200.0
2010-12-23 13:00:00,11.56,11.57,11.56,11.56,1288000.0,9.7278,9.7362,9.7278,9.7278,1288000.0
2010-12-23 13:05:00,11.56,11.56,11.56,11.56,697200.0,9.7278,9.7278,9.7278,9.7278,697200.0
2010-12-23 13:10:00,11.56,11.57,11.56,11.57,887600.0,9.7278,9.7362,9.7278,9.7362,887600.0
2010-12-23 13:15:00,11.57,11.57,11.56,11.57,1016400.0,9.7362,9.7362,9.7278,9.7362,1016400.0
2010-12-23 13:20:00,11.57,11.57,11.56,11.56,1439200.0,9.7362,9.7362,9.7278,9.7278,1439200.0
2010-12-23 13:25:00,11.56,11.57,11.56,11.56,980000.0,9.7278,9.7362,9.7278,9.7278,980000.0
2010-12-23 13:30:00,11.56,11.56,11.56,11.56,1005200.0,9.7278,9.7278,9.7278,9.7278,1005200.0
2010-12-23 13:35:00,11.56,11.56,11.56,11.56,845600.0,9.7278,9.7278,9.7278,9.7278,845600.0
2010-12-23 13:40:00,11.56,11.56,11.56,11.56,593600.0,9.7278,9.7278,9.7278,9.7278,593600.0
2010-12-23 13:45:00,11.56,11.56,11.56,11.56,610400.0,9.7278,9.7278,9.7278,9.7278,610400.0
2010-12-23 13:50:00,11.56,11.56,11.56,11.56,1338400.0,9.7278,9.7278,9.7278,9.7278,1338400.0
2010-12-23 13:55:00,11.56,11.56,11.56,11.56,739200.0,9.7278,9.7278,9.7278,9.7278,739200.0
2010-12-23 14:00:00,11.56,11.56,11.56,11.56,1344000.0,9.7278,9.7278,9.7278,9.7278,1344000.0
2010-12-23 14:05:00,11.56,11.56,11.55,11.56,2536800.0,9.7278,9.7278,9.7194,9.7278,2536800.0
2010-12-23 14:10:00,11.56,11.56,11.56,11.56,795200.0,9.7278,9.7278,9.7278,9.7278,795200.0
2010-12-23 14:15:00,11.56,11.56,11.56,11.56,1811600.0,9.7278,9.7278,9.7278,9.7278,1811600.0
2010-12-23 14:20:00,11.56,11.56,11.56,11.56,1876000.0,9.7278,9.7278,9.7278,9.7278,1876000.0
2010-12-23 14:25:00,11.56,11.56,11.55,11.55,3631600.0,9.7278,9.7278,9.7194,9.7194,3631600.0
2010-12-23 14:30:00,11.55,11.55,11.54,11.55,3407600.0,9.7194,9.7194,9.711,9.7194,3407600.0
2010-12-23 14:35:00,11.55,11.56,11.55,11.55,2374400.0,9.7194,9.7278,9.7194,9.7194,2374400.0
2010-12-23 14:40:00,11.55,11.56,11.55,11.56,1822800.0,9.7194,9.7278,9.7194,9.7278,1822800.0
2010-12-23 14:45:00,11.56,11.56,11.55,11.55,1408400.0,9.7278,9.7278,9.7194,9.7194,1408400.0
2010-12-23 14:50:00,11.55,11.56,11.55,11.55,1486800.0,9.7194,9.7278,9.7194,9.7194,1486800.0
2010-12-23 14:55:00,11.55,11.56,11.55,11.55,1408400.0,9.7194,9.7278,9.7194,9.7194,1408400.0
2010-12-23 15:00:00,11.55,11.56,11.55,11.55,935200.0,9.7194,9.7278,9.7194,9.7194,935200.0
2010-12-23 15:05:00,11.55,11.56,11.55,11.55,1671600.0,9.7194,9.7278,9.7194,9.7194,1671600.0
2010-12-23 15:10:00,11.56,11.56,11.55,11.56,1551200.0,9.7278,9.7278,9.7194,9.7278,1551200.0
2010-12-23 15:15:00,11.56,11.56,11.56,11.56,1052800.0,9.7278,9.7278,9.7278,9.7278,1052800.0
2010-12-23 15:20:00,11.56,11.56,11.56,11.56,1324400.0,9.7278,9.7278,9.7278,9.7278,1324400.0
2010-12-23 15:25:00,11.56,11.57,11.56,11.57,1820000.0,9.7278,9.7362,9.7278,9.7362,1820000.0
2010-12-23 15:30:00,11.57,11.57,11.56,11.56,1772400.0,9.7362,9.7362,9.7278,9.7278,1772400.0
2010-12-23 15:35:00,11.56,11.57,11.56,11.56,1719200.0,9.7278,9.7362,9.7278,9.7278,1719200.0
2010-12-23 15:40:00,11.56,11.56,11.56,11.56,1307600.0,9.7278,9.7278,9.7278,9.7278,1307600.0
2010-12-23 15:45:00,11.56,11.56,11.55,11.56,3614800.0,9.7278,9.7278,9.7194,9.7278,3614800.0
2010-12-23 15:50:00,11.56,11.56,11.55,11.56,3533600.0,9.7278,9.7278,9.7194,9.7278,3533600.0
2010-12-23 15:55:00,11.56,11.56,11.55,11.56,7282800.0,9.7278,9.7278,9.7194,9.7278,7282800.0
2010-12-27 09:30:00,11.54,11.55,11.53,11.55,17497200.0,9.711,9.7194,9.7026,9.7194,17497200.0
2010-12-27 09:35:00,11.54,11.58,11.54,11.55,12409600.0,9.711,9.7446,9.711,9.7194,12409600.0
2010-12-27 09:40:00,11.55,11.56,11.54,11.54,8388800.0,9.7194,9.7278,9.711,9.711,8388800.0
2010-12-27 09:45:00,11.54,11.55,11.52,11.52,7809200.0,9.711,9.7194,9.6942,9.6942,7809200.0
2010-12-27 09:50:00,11.52,11.52,11.49,11.49,12224800.0,9.6942,9.6942,9.6689,9.6689,12224800.0
2010-12-27 09:55:00,11.5,11.5,11.48,11.5,7394800.0,9.6773,9.6773,9.6605,9.6773,7394800.0
2010-12-27 10:00:00,11.5,11.51,11.5,11.51,3780000.0,9.6773,9.6857,9.6773,9.6857,3780000.0
2010-12-27 10:05:00,11.51,11.52,11.51,11.51,3091200.0,9.6857,9.6942,9.6857,9.6857,3091200.0
2010-12-27 10:10:00,11.51,11.52,11.51,11.51,3452400.0,9.6857,9.6942,9.6857,9.6857,3452400.0
2010-12-27 10:15:00,11.51,11.53,11.51,11.52,5174400.0,9.6857,9.7026,9.6857,9.6942,5174400.0
2010-12-27 10:20:00,11.52,11.53,11.51,11.52,3833200.0,9.6942,9.7026,9.6857,9.6942,3833200.0
2010-12-27 10:25:00,11.52,11.53,11.52,11.52,3284400.0,9.6942,9.7026,9.6942,9.6942,3284400.0
2010-12-27 10:30:00,11.52,11.53,11.52,11.52,3206000.0,9.6942,9.7026,9.6942,9.6942,3206000.0
2010-12-27 10:35:00,11.52,11.52,11.51,11.52,2970800.0,9.6942,9.6942,9.6857,9.6942,2970800.0
2010-12-27 10:40:00,11.52,11.52,11.51,11.51,2371600.0,9.6942,9.6942,9.6857,9.6857,2371600.0
2010-12-27 10:45:00,11.51,11.51,11.51,11.51,1867600.0,9.6857,9.6857,9.6857,9.6857,1867600.0
2010-12-27 10:50:00,11.51,11.52,11.51,11.51,2214800.0,9.6857,9.6942,9.6857,9.6857,2214800.0
2010-12-27 10:55:00,11.51,11.51,11.5,11.51,1943200.0,9.6857,9.6857,9.6773,9.6857,1943200.0
2010-12-27 11:00:00,11.51,11.51,11.51,11.51,1512000.0,9.6857,9.6857,9.6857,9.6857,1512000.0
2010-12-27 11:05:00,11.51,11.51,11.51,11.51,2562000.0,9.6857,9.6857,9.6857,9.6857,2562000.0
2010-12-27 11:10:00,11.51,11.51,11.51,11.51,1562400.0,9.6857,9.6857,9.6857,9.6857,1562400.0
2010-12-27 11:15:00,11.51,11.52,11.51,11.52,2794400.0,9.6857,9.6942,9.6857,9.6942,2794400.0
2010-12-27 11:20:00,11.52,11.52,11.51,11.52,1769600.0,9.6942,9.6942,9.6857,9.6942,1769600.0
2010-12-27 11:25:00,11.52,11.52,11.51,11.51,1176000.0,9.6942,9.6942,9.6857,9.6857,1176000.0
2010-12-27 11:30:00,11.51,11.52,11.51,11.51,1797600.0,9.6857,9.6942,9.6857,9.6857,1797600.0
2010-12-27 11:35:00,11.51,11.52,11.51,11.52,1453200.0,9.6857,9.6942,9.6857,9.6942,1453200.0
2010-12-27 11:40:00,11.52,11.52,11.51,11.52,2206400.0,9.6942,9.6942,9.6857,9.6942,2206400.0
2010-12-27 11:45:00,11.52,11.52,11.51,11.51,2520000.0,9.6942,9.6942,9.6857,9.6857,2520000.0
2010-12-27 11:50:00,11.51,11.52,11.51,11.52,831600.0,9.6857,9.6942,9.6857,9.6942,831600.0
2010-12-27 11:55:00,11.52,11.52,11.51,11.52,918400.0,9.6942,9.6942,9.6857,9.6942,918400.0
2010-12-27 12:00:00,11.52,11.52,11.52,11.52,1318800.0,9.6942,9.6942,9.6942,9.6942,1318800.0
2010-12-27 12:05:00,11.52,11.54,11.52,11.54,2668400.0,9.6942,9.711,9.6942,9.711,2668400.0
2010-12-27 12:10:00,11.54,11.54,11.53,11.54,3396400.0,9.711,9.711,9.7026,9.711,3396400.0
2010-12-27 12:15:00,11.54,11.54,11.54,11.54,1822800.0,9.711,9.711,9.711,9.711,1822800.0
2010-12-27 12:20:00,11.54,11.54,11.53,11.53,1486800.0,9.711,9.711,9.7026,9.7026,1486800.0
2010-12-27 12:25:00,11.53,11.53,11.53,11.53,1117200.0,9.7026,9.7026,9.7026,9.7026,1117200.0
2010-12-27 12:30:00,11.53,11.53,11.53,11.53,954800.0,9.7026,9.7026,9.7026,9.7026,954800.0
2010-12-27 12:35:00,11.53,11.53,11.52,11.52,798000.0,9.7026,9.7026,9.6942,9.6942,798000.0
2010-12-27 12:40:00,11.52,11.53,11.52,11.53,1243200.0,9.6942,9.7026,9.6942,9.7026,1243200.0
2010-12-27 12:45:00,11.53,11.53,11.53,11.53,1041600.0,9.7026,9.7026,9.7026,9.7026,1041600.0
2010-12-27 12:50:00,11.53,11.53,11.53,11.53,1050000.0,9.7026,9.7026,9.7026,9.7026,1050000.0
2010-12-27 12:55:00,11.53,11.54,11.53,11.54,1190000.0,9.7026,9.711,9.7026,9.711,1190000.0
2010-12-27 13:00:00,11.53,11.54,11.53,11.54,1864800.0,9.7026,9.711,9.7026,9.711,1864800.0
2010-12-27 13:05:00,11.54,11.55,11.54,11.55,2497600.0,9.711,9.7194,9.711,9.7194,2497600.0
2010-12-27 13:10:00,11.55,11.57,11.55,11.56,3208800.0,9.7194,9.7362,9.7194,9.7278,3208800.0
2010-12-27 13:15:00,11.56,11.58,11.56,11.57,3262000.0,9.7278,9.7446,9.7278,9.7362,3262000.0
2010-12-27 13:20:00,11.57,11.58,11.57,11.58,3547600.0,9.7362,9.7446,9.7362,9.7446,3547600.0
2010-12-27 13:25:00,11.58,11.6,11.58,11.6,5524400.0,9.7446,9.7615,9.7446,9.7615,5524400.0
2010-12-27 13:30:00,11.6,11.6,11.59,11.6,2704800.0,9.7615,9.7615,9.7531,9.7615,2704800.0
2010-12-27 13:35:00,11.6,11.6,11.59,11.59,2368800.0,9.7615,9.7615,9.7531,9.7531,2368800.0
2010-12-27 13:40:00,11.59,11.6,11.59,11.6,1727600.0,9.7531,9.7615,9.7531,9.7615,1727600.0
2010-12-27 13:45:00,11.6,11.6,11.59,11.6,1708000.0,9.7615,9.7615,9.7531,9.7615,1708000.0
2010-12-27 13:50:00,11.6,11.6,11.59,11.6,1635200.0,9.7615,9.7615,9.7531,9.7615,1635200.0
2010-12-27 13:55:00,11.6,11.6,11.59,11.6,1565200.0,9.7615,9.7615,9.7531,9.7615,1565200.0
2010-12-27 14:00:00,11.6,11.6,11.6,11.6,1134000.0,9.7615,9.7615,9.7615,9.7615,1134000.0
2010-12-27 14:05:00,11.6,11.6,11.6,11.6,1940400.0,9.7615,9.7615,9.7615,9.7615,1940400.0
2010-12-27 14:10:00,11.6,11.6,11.6,11.6,1545600.0,9.7615,9.7615,9.7615,9.7615,1545600.0
2010-12-27 14:15:00,11.6,11.61,11.6,11.61,1713600.0,9.7615,9.7699,9.7615,9.7699,1713600.0
2010-12-27 14:20:00,11.61,11.61,11.6,11.6,2741200.0,9.7699,9.7699,9.7615,9.7615,2741200.0
2010-12-27 14:25:00,11.61,11.61,11.6,11.61,3432800.0,9.7699,9.7699,9.7615,9.7699,3432800.0
2010-12-27 14:30:00,11.61,11.61,11.6,11.61,2447200.0,9.7699,9.7699,9.7615,9.7699,2447200.0
2010-12-27 14:35:00,11.61,11.61,11.6,11.61,2038400.0,9.7699,9.7699,9.7615,9.7699,2038400.0
2010-12-27 14:40:00,11.61,11.62,11.61,11.61,1800400.0,9.7699,9.7783,9.7699,9.7699,1800400.0
2010-12-27 14:45:00,11.61,11.62,11.61,11.62,1517600.0,9.7699,9.7783,9.7699,9.7783,1517600.0
2010-12-27 14:50:00,11.62,11.62,11.61,11.61,3530800.0,9.7783,9.7783,9.7699,9.7699,3530800.0
2010-12-27 14:55:00,11.61,11.62,11.61,11.61,1377600.0,9.7699,9.7783,9.7699,9.7699,1377600.0
2010-12-27 15:00:00,11.61,11.62,11.61,11.61,1355200.0,9.7699,9.7783,9.7699,9.7699,1355200.0
2010-12-27 15:05:00,11.61,11.62,11.61,11.61,1629600.0,9.7699,9.7783,9.7699,9.7699,1629600.0
2010-12-27 15:10:00,11.61,11.61,11.61,11.61,1282400.0,9.7699,9.7699,9.7699,9.7699,1282400.0
2010-12-27 15:15:00,11.61,11.61,11.61,11.61,1937600.0,9.7699,9.7699,9.7699,9.7699,1937600.0
2010-12-27 15:20:00,11.61,11.61,11.61,11.61,1817200.0,9.7699,9.7699,9.7699,9.7699,1817200.0
2010-12-27 15:25:00,11.61,11.62,11.61,11.61,2357600.0,9.7699,9.7783,9.7699,9.7699,2357600.0
2010-12-27 15:30:00,11.61,11.61,11.61,11.61,1251600.0,9.7699,9.7699,9.7699,9.7699,1251600.0
2010-12-27 15:35:00,11.61,11.61,11.6,11.61,2380000.0,9.7699,9.7699,9.7615,9.7699,2380000.0
2010-12-27 15:40:00,11.61,11.61,11.6,11.61,1780800.0,9.7699,9.7699,9.7615,9.7699,1780800.0
2010-12-27 15:45:00,11.61,11.61,11.61,11.61,3127600.0,9.7699,9.7699,9.7699,9.7699,3127600.0
2010-12-27 15:50:00,11.61,11.61,11.6,11.61,3606400.0,9.7699,9.7699,9.7615,9.7699,3606400.0
2010-12-27 15:55:00,11.61,11.61,11.6,11.6,9088800.0,9.7699,9.7699,9.7615,9.7615,9088800.0
2010-12-28 09:30:00,11.64,11.67,11.64,11.65,10931200.0,9.7951,9.8204,9.7951,9.8035,10931200.0
2010-12-28 09:35:00,11.65,11.65,11.61,11.61,7602000.0,9.8035,9.8035,9.7699,9.7699,7602000.0
2010-12-28 09:40:00,11.62,11.64,11.61,11.63,6171200.0,9.7783,9.7951,9.7699,9.7867,6171200.0
2010-12-28 09:45:00,11.63,11.65,11.63,11.65,4214000.0,9.7867,9.8035,9.7867,9.8035,4214000.0
2010-12-28 09:50:00,11.65,11.65,11.64,11.64,4678800.0,9.8035,9.8035,9.7951,9.7951,4678800.0
2010-12-28 09:55:00,11.64,11.65,11.64,11.64,4256000.0,9.7951,9.8035,9.7951,9.7951,4256000.0
2010-12-28 10:00:00,11.64,11.65,11.63,11.64,5482400.0,9.7951,9.8035,9.7867,9.7951,5482400.0
2010-12-28 10:05:00,11.64,11.64,11.62,11.62,6274800.0,9.7951,9.7951,9.7783,9.7783,6274800.0
2010-12-28 10:10:00,11.63,11.63,11.61,11.62,4214000.0,9.7867,9.7867,9.7699,9.7783,4214000.0
2010-12-28 10:15:00,11.62,11.63,11.61,11.63,2724400.0,9.7783,9.7867,9.7699,9.7867,2724400.0
2010-12-28 10:20:00,11.63,11.63,11.62,11.63,2522800.0,9.7867,9.7867,9.7783,9.7867,2522800.0
2010-12-28 10:25:00,11.63,11.64,11.63,11.64,1943200.0,9.7867,9.7951,9.7867,9.7951,1943200.0
2010-12-28 10:30:00,11.64,11.64,11.63,11.63,2522800.0,9.7951,9.7951,9.7867,9.7867,2522800.0
2010-12-28 10:35:00,11.63,11.64,11.63,11.64,1313200.0,9.7867,9.7951,9.7867,9.7951,1313200.0
2010-12-28 10:40:00,11.64,11.64,11.63,11.63,2528400.0,9.7951,9.7951,9.7867,9.7867,2528400.0
2010-12-28 10:45:00,11.64,11.64,11.63,11.63,1694000.0,9.7951,9.7951,9.7867,9.7867,1694000.0
2010-12-28 10:50:00,11.64,11.64,11.64,11.64,1489600.0,9.7951,9.7951,9.7951,9.7951,1489600.0
2010-12-28 10:55:00,11.64,11.64,11.63,11.64,1551200.0,9.7951,9.7951,9.7867,9.7951,1551200.0
2010-12-28 11:00:00,11.63,11.65,11.63,11.64,3253600.0,9.7867,9.8035,9.7867,9.7951,3253600.0
2010-12-28 11:05:00,11.64,11.65,11.64,11.65,3161200.0,9.7951,9.8035,9.7951,9.8035,3161200.0
2010-12-28 11:10:00,11.65,11.65,11.64,11.64,2447200.0,9.8035,9.8035,9.7951,9.7951,2447200.0
2010-12-28 11:15:00,11.65,11.65,11.64,11.64,1565200.0,9.8035,9.8035,9.7951,9.7951,1565200.0
2010-12-28 11:20:00,11.64,11.64,11.63,11.64,1349600.0,9.7951,9.7951,9.7867,9.7951,1349600.0
2010-12-28 11:25:00,11.64,11.64,11.63,11.64,1677200.0,9.7951,9.7951,9.7867,9.7951,1677200.0
2010-12-28 11:30:00,11.64,11.64,11.63,11.64,2298800.0,9.7951,9.7951,9.7867,9.7951,2298800.0
2010-12-28 11:35:00,11.64,11.64,11.64,11.64,1484000.0,9.7951,9.7951,9.7951,9.7951,1484000.0
2010-12-28 11:40:00,11.64,11.64,11.63,11.63,1554000.0,9.7951,9.7951,9.7867,9.7867,1554000.0
2010-12-28 11:45:00,11.63,11.63,11.63,11.63,2186800.0,9.7867,9.7867,9.7867,9.7867,2186800.0
2010-12-28 11:50:00,11.63,11.63,11.63,11.63,991200.0,9.7867,9.7867,9.7867,9.7867,991200.0
2010-12-28 11:55:00,11.63,11.63,11.62,11.62,1486800.0,9.7867,9.7867,9.7783,9.7783,1486800.0
2010-12-28 12:00:00,11.62,11.62,11.62,11.62,1601600.0,9.7783,9.7783,9.7783,9.7783,1601600.0
2010-12-28 12:05:00,11.62,11.62,11.61,11.61,1974000.0,9.7783,9.7783,9.7699,9.7699,1974000.0
2010-12-28 12:10:00,11.61,11.63,11.61,11.63,1878800.0,9.7699,9.7867,9.7699,9.7867,1878800.0
2010-12-28 12:15:00,11.63,11.63,11.62,11.63,898800.0,9.7867,9.7867,9.7783,9.7867,898800.0
2010-12-28 12:20:00,11.63,11.63,11.62,11.62,887600.0,9.7867,9.7867,9.7783,9.7783,887600.0
2010-12-28 12:25:00,11.62,11.63,11.62,11.62,876400.0,9.7783,9.7867,9.7783,9.7783,876400.0
2010-12-28 12:30:00,11.62,11.63,11.62,11.62,700000.0,9.7783,9.7867,9.7783,9.7783,700000.0
2010-12-28 12:35:00,11.62,11.62,11.62,11.62,1016400.0,9.7783,9.7783,9.7783,9.7783,1016400.0
2010-12-28 12:40:00,11.62,11.62,11.62,11.62,537600.0,9.7783,9.7783,9.7783,9.7783,537600.0
2010-12-28 12:45:00,11.62,11.63,11.62,11.62,1271200.0,9.7783,9.7867,9.7783,9.7783,1271200.0
2010-12-28 12:50:00,11.62,11.63,11.62,11.62,719600.0,9.7783,9.7867,9.7783,9.7783,719600.0
2010-12-28 12:55:00,11.62,11.63,11.62,11.62,761600.0,9.7783,9.7867,9.7783,9.7783,761600.0
2010-12-28 13:00:00,11.62,11.63,11.62,11.62,1010800.0,9.7783,9.7867,9.7783,9.7783,1010800.0
2010-12-28 13:05:00,11.62,11.62,11.62,11.62,467600.0,9.7783,9.7783,9.7783,9.7783,467600.0
2010-12-28 13:10:00,11.62,11.62,11.62,11.62,1150800.0,9.7783,9.7783,9.7783,9.7783,1150800.0
2010-12-28 13:15:00,11.62,11.62,11.61,11.62,1338400.0,9.7783,9.7783,9.7699,9.7783,1338400.0
2010-12-28 13:20:00,11.62,11.62,11.61,11.62,459200.0,9.7783,9.7783,9.7699,9.7783,459200.0
2010-12-28 13:25:00,11.62,11.62,11.61,11.61,952000.0,9.7783,9.7783,9.7699,9.7699,952000.0
2010-12-28 13:30:00,11.61,11.61,11.61,11.61,907200.0,9.7699,9.7699,9.7699,9.7699,907200.0
2010-12-28 13:35:00,11.61,11.62,11.61,11.62,943600.0,9.7699,9.7783,9.7699,9.7783,943600.0
2010-12-28 13:40:00,11.62,11.62,11.62,11.62,845600.0,9.7783,9.7783,9.7783,9.7783,845600.0
2010-12-28 13:45:00,11.62,11.63,11.62,11.62,1215200.0,9.7783,9.7867,9.7783,9.7783,1215200.0
2010-12-28 13:50:00,11.62,11.63,11.62,11.62,590800.0,9.7783,9.7867,9.7783,9.7783,590800.0
2010-12-28 13:55:00,11.62,11.63,11.62,11.62,1117200.0,9.7783,9.7867,9.7783,9.7783,1117200.0
2010-12-28 14:00:00,11.62,11.63,11.62,11.62,1649200.0,9.7783,9.7867,9.7783,9.7783,1649200.0
2010-12-28 14:05:00,11.62,11.62,11.62,11.62,764400.0,9.7783,9.7783,9.7783,9.7783,764400.0
2010-12-28 14:10:00,11.62,11.63,11.62,11.62,1128400.0,9.7783,9.7867,9.7783,9.7783,1128400.0
2010-12-28 14:15:00,11.62,11.63,11.62,11.63,448000.0,9.7783,9.7867,9.7783,9.7867,448000.0
2010-12-28 14:20:00,11.63,11.63,11.62,11.63,652400.0,9.7867,9.7867,9.7783,9.7867,652400.0
2010-12-28 14:25:00,11.63,11.63,11.63,11.63,1072400.0,9.7867,9.7867,9.7867,9.7867,1072400.0
2010-12-28 14:30:00,11.63,11.63,11.62,11.62,1030400.0,9.7867,9.7867,9.7783,9.7783,1030400.0
2010-12-28 14:35:00,11.62,11.63,11.62,11.63,638400.0,9.7783,9.7867,9.7783,9.7867,638400.0
2010-12-28 14:40:00,11.62,11.63,11.62,11.62,910000.0,9.7783,9.7867,9.7783,9.7783,910000.0
2010-12-28 14:45:00,11.62,11.63,11.62,11.62,1453200.0,9.7783,9.7867,9.7783,9.7783,1453200.0
2010-12-28 14:50:00,11.62,11.62,11.62,11.62,907200.0,9.7783,9.7783,9.7783,9.7783,907200.0
2010-12-28 14:55:00,11.62,11.63,11.62,11.63,2576000.0,9.7783,9.7867,9.7783,9.7867,2576000.0
2010-12-28 15:00:00,11.63,11.63,11.63,11.63,1422400.0,9.7867,9.7867,9.7867,9.7867,1422400.0
2010-12-28 15:05:00,11.63,11.63,11.63,11.63,1038800.0,9.7867,9.7867,9.7867,9.7867,1038800.0
2010-12-28 15:10:00,11.63,11.63,11.63,11.63,1786400.0,9.7867,9.7867,9.7867,9.7867,1786400.0
2010-12-28 15:15:00,11.63,11.63,11.63,11.63,1383200.0,9.7867,9.7867,9.7867,9.7867,1383200.0
2010-12-28 15:20:00,11.63,11.63,11.63,11.63,1464400.0,9.7867,9.7867,9.7867,9.7867,1464400.0
2010-12-28 15:25:00,11.63,11.63,11.63,11.63,1383200.0,9.7867,9.7867,9.7867,9.7867,1383200.0
2010-12-28 15:30:00,11.63,11.63,11.62,11.62,2021600.0,9.7867,9.7867,9.7783,9.7783,2021600.0
2010-12-28 15:35:00,11.62,11.63,11.62,11.62,2618000.0,9.7783,9.7867,9.7783,9.7783,2618000.0
2010-12-28 15:40:00,11.62,11.62,11.62,11.62,1430800.0,9.7783,9.7783,9.7783,9.7783,1430800.0
2010-12-28 15:45:00,11.62,11.62,11.61,11.62,3304000.0,9.7783,9.7783,9.7699,9.7783,3304000.0
2010-12-28 15:50:00,11.62,11.62,11.61,11.62,2604000.0,9.7783,9.7783,9.7699,9.7783,2604000.0
2010-12-28 15:55:00,11.62,11.63,11.62,11.62,6392400.0,9.7783,9.7867,9.7783,9.7783,6392400.0
2010-12-29 09:30:00,11.65,11.66,11.64,11.64,8794800.0,9.8035,9.812,9.7951,9.7951,8794800.0
2010-12-29 09:35:00,11.64,11.65,11.63,11.64,5110000.0,9.7951,9.8035,9.7867,9.7951,5110000.0
2010-12-29 09:40:00,11.64,11.65,11.64,11.64,5210800.0,9.7951,9.8035,9.7951,9.7951,5210800.0
2010-12-29 09:45:00,11.64,11.64,11.64,11.64,1901200.0,9.7951,9.7951,9.7951,9.7951,1901200.0
2010-12-29 09:50:00,11.64,11.64,11.64,11.64,2553600.0,9.7951,9.7951,9.7951,9.7951,2553600.0
2010-12-29 09:55:00,11.64,11.64,11.64,11.64,1828400.0,9.7951,9.7951,9.7951,9.7951,1828400.0
2010-12-29 10:00:00,11.64,11.65,11.64,11.64,2671200.0,9.7951,9.8035,9.7951,9.7951,2671200.0
2010-12-29 10:05:00,11.64,11.65,11.64,11.64,4236400.0,9.7951,9.8035,9.7951,9.7951,4236400.0
2010-12-29 10:10:00,11.64,11.64,11.64,11.64,1582000.0,9.7951,9.7951,9.7951,9.7951,1582000.0
2010-12-29 10:15:00,11.64,11.65,11.64,11.64,2290400.0,9.7951,9.8035,9.7951,9.7951,2290400.0
2010-12-29 10:20:00,11.64,11.65,11.64,11.64,2553600.0,9.7951,9.8035,9.7951,9.7951,2553600.0
2010-12-29 10:25:00,11.64,11.65,11.64,11.64,2156000.0,9.7951,9.8035,9.7951,9.7951,2156000.0
2010-12-29 10:30:00,11.64,11.65,11.64,11.65,2377200.0,9.7951,9.8035,9.7951,9.8035,2377200.0
2010-12-29 10:35:00,11.65,11.65,11.65,11.65,1934800.0,9.8035,9.8035,9.8035,9.8035,1934800.0
2010-12-29 10:40:00,11.65,11.65,11.64,11.65,1769600.0,9.8035,9.8035,9.7951,9.8035,1769600.0
2010-12-29 10:45:00,11.65,11.65,11.65,11.65,1338400.0,9.8035,9.8035,9.8035,9.8035,1338400.0
2010-12-29 10:50:00,11.65,11.65,11.64,11.65,1405600.0,9.8035,9.8035,9.7951,9.8035,1405600.0
2010-12-29 10:55:00,11.65,11.65,11.62,11.64,3262000.0,9.8035,9.8035,9.7783,9.7951,3262000.0
2010-12-29 11:00:00,11.64,11.64,11.64,11.64,2254000.0,9.7951,9.7951,9.7951,9.7951,2254000.0
2010-12-29 11:05:00,11.64,11.64,11.63,11.64,3225600.0,9.7951,9.7951,9.7867,9.7951,3225600.0
2010-12-29 11:10:00,11.64,11.64,11.63,11.63,2802800.0,9.7951,9.7951,9.7867,9.7867,2802800.0
2010-12-29 11:15:00,11.63,11.63,11.62,11.63,4289600.0,9.7867,9.7867,9.7783,9.7867,4289600.0
2010-12-29 11:20:00,11.63,11.63,11.62,11.62,3189200.0,9.7867,9.7867,9.7783,9.7783,3189200.0
2010-12-29 11:25:00,11.62,11.63,11.62,11.63,1736000.0,9.7783,9.7867,9.7783,9.7867,1736000.0
2010-12-29 11:30:00,11.63,11.63,11.62,11.63,1296400.0,9.7867,9.7867,9.7783,9.7867,1296400.0
2010-12-29 11:35:00,11.63,11.63,11.62,11.63,803600.0,9.7867,9.7867,9.7783,9.7867,803600.0
2010-12-29 11:40:00,11.63,11.63,11.63,11.63,1055600.0,9.7867,9.7867,9.7867,9.7867,1055600.0
2010-12-29 11:45:00,11.63,11.63,11.63,11.63,1097600.0,9.7867,9.7867,9.7867,9.7867,1097600.0
2010-12-29 11:50:00,11.63,11.63,11.62,11.63,688800.0,9.7867,9.7867,9.7783,9.7867,688800.0
2010-12-29 11:55:00,11.63,11.63,11.62,11.62,932400.0,9.7867,9.7867,9.7783,9.7783,932400.0
2010-12-29 12:00:00,11.62,11.63,11.62,11.62,1097600.0,9.7783,9.7867,9.7783,9.7783,1097600.0
2010-12-29 12:05:00,11.62,11.63,11.62,11.63,1220800.0,9.7783,9.7867,9.7783,9.7867,1220800.0
2010-12-29 12:10:00,11.63,11.63,11.63,11.63,960400.0,9.7867,9.7867,9.7867,9.7867,960400.0
2010-12-29 12:15:00,11.63,11.63,11.63,11.63,518000.0,9.7867,9.7867,9.7867,9.7867,518000.0
2010-12-29 12:20:00,11.63,11.63,11.63,11.63,890400.0,9.7867,9.7867,9.7867,9.7867,890400.0
2010-12-29 12:25:00,11.63,11.63,11.63,11.63,386400.0,9.7867,9.7867,9.7867,9.7867,386400.0
2010-12-29 12:30:00,11.63,11.63,11.63,11.63,450800.0,9.7867,9.7867,9.7867,9.7867,450800.0
2010-12-29 12:35:00,11.63,11.64,11.63,11.63,1402800.0,9.7867,9.7951,9.7867,9.7867,1402800.0
2010-12-29 12:40:00,11.63,11.64,11.63,11.64,1041600.0,9.7867,9.7951,9.7867,9.7951,1041600.0
2010-12-29 12:45:00,11.63,11.64,11.63,11.63,991200.0,9.7867,9.7951,9.7867,9.7867,991200.0
2010-12-29 12:50:00,11.63,11.64,11.63,11.64,1013600.0,9.7867,9.7951,9.7867,9.7951,1013600.0
2010-12-29 12:55:00,11.64,11.64,11.64,11.64,1789200.0,9.7951,9.7951,9.7951,9.7951,1789200.0
2010-12-29 13:00:00,11.64,11.64,11.64,11.64,935200.0,9.7951,9.7951,9.7951,9.7951,935200.0
2010-12-29 13:05:00,11.64,11.64,11.64,11.64,1248800.0,9.7951,9.7951,9.7951,9.7951,1248800.0
2010-12-29 13:10:00,11.64,11.64,11.64,11.64,691600.0,9.7951,9.7951,9.7951,9.7951,691600.0
2010-12-29 13:15:00,11.64,11.64,11.63,11.64,809200.0,9.7951,9.7951,9.7867,9.7951,809200.0
2010-12-29 13:20:00,11.64,11.64,11.63,11.64,1030400.0,9.7951,9.7951,9.7867,9.7951,1030400.0
2010-12-29 13:25:00,11.64,11.64,11.64,11.64,632800.0,9.7951,9.7951,9.7951,9.7951,632800.0
2010-12-29 13:30:00,11.64,11.64,11.64,11.64,677600.0,9.7951,9.7951,9.7951,9.7951,677600.0
2010-12-29 13:35:00,11.64,11.64,11.63,11.63,837200.0,9.7951,9.7951,9.7867,9.7867,837200.0
2010-12-29 13:40:00,11.63,11.63,11.63,11.63,574000.0,9.7867,9.7867,9.7867,9.7867,574000.0
2010-12-29 13:45:00,11.63,11.63,11.63,11.63,686000.0,9.7867,9.7867,9.7867,9.7867,686000.0
2010-12-29 13:50:00,11.63,11.63,11.63,11.63,576800.0,9.7867,9.7867,9.7867,9.7867,576800.0
2010-12-29 13:55:00,11.63,11.63,11.63,11.63,1402800.0,9.7867,9.7867,9.7867,9.7867,1402800.0
2010-12-29 14:00:00,11.63,11.63,11.62,11.63,1400000.0,9.7867,9.7867,9.7783,9.7867,1400000.0
2010-12-29 14:05:00,11.63,11.63,11.63,11.63,887600.0,9.7867,9.7867,9.7867,9.7867,887600.0
2010-12-29 14:10:00,11.63,11.63,11.63,11.63,1257200.0,9.7867,9.7867,9.7867,9.7867,1257200.0
2010-12-29 14:15:00,11.63,11.63,11.63,11.63,814800.0,9.7867,9.7867,9.7867,9.7867,814800.0
2010-12-29 14:20:00,11.63,11.63,11.63,11.63,1030400.0,9.7867,9.7867,9.7867,9.7867,1030400.0
2010-12-29 14:25:00,11.63,11.63,11.63,11.63,571200.0,9.7867,9.7867,9.7867,9.7867,571200.0
2010-12-29 14:30:00,11.63,11.63,11.62,11.62,1526000.0,9.7867,9.7867,9.7783,9.7783,1526000.0
2010-12-29 14:35:00,11.62,11.62,11.62,11.62,1209600.0,9.7783,9.7783,9.7783,9.7783,1209600.0
2010-12-29 14:40:00,11.62,11.62,11.62,11.62,1215200.0,9.7783,9.7783,9.7783,9.7783,1215200.0
2010-12-29 14:45:00,11.62,11.62,11.62,11.62,1433600.0,9.7783,9.7783,9.7783,9.7783,1433600.0
2010-12-29 14:50:00,11.62,11.62,11.62,11.62,753200.0,9.7783,9.7783,9.7783,9.7783,753200.0
2010-12-29 14:55:00,11.62,11.62,11.62,11.62,571200.0,9.7783,9.7783,9.7783,9.7783,571200.0
2010-12-29 15:00:00,11.62,11.63,11.62,11.63,890400.0,9.7783,9.7867,9.7783,9.7867,890400.0
2010-12-29 15:05:00,11.63,11.63,11.62,11.63,789600.0,9.7867,9.7867,9.7783,9.7867,789600.0
2010-12-29 15:10:00,11.63,11.63,11.62,11.63,1274000.0,9.7867,9.7867,9.7783,9.7867,1274000.0
2010-12-29 15:15:00,11.63,11.63,11.63,11.63,1318800.0,9.7867,9.7867,9.7867,9.7867,1318800.0
2010-12-29 15:20:00,11.63,11.63,11.63,11.63,2385600.0,9.7867,9.7867,9.7867,9.7867,2385600.0
2010-12-29 15:25:00,11.63,11.63,11.62,11.63,1201200.0,9.7867,9.7867,9.7783,9.7867,1201200.0
2010-12-29 15:30:00,11.63,11.63,11.62,11.62,1988000.0,9.7867,9.7867,9.7783,9.7783,1988000.0
2010-12-29 15:35:00,11.62,11.63,11.62,11.63,2693600.0,9.7783,9.7867,9.7783,9.7867,2693600.0
2010-12-29 15:40:00,11.63,11.63,11.62,11.63,1834000.0,9.7867,9.7867,9.7783,9.7867,1834000.0
2010-12-29 15:45:00,11.63,11.63,11.62,11.62,4555600.0,9.7867,9.7867,9.7783,9.7783,4555600.0
2010-12-29 15:50:00,11.62,11.62,11.62,11.62,3519600.0,9.7783,9.7783,9.7783,9.7783,3519600.0
2010-12-29 15:55:00,11.62,11.62,11.61,11.62,10768800.0,9.7783,9.7783,9.7699,9.7783,10768800.0
2010-12-30 09:30:00,11.62,11.63,11.59,11.6,6832000.0,9.7783,9.7867,9.7531,9.7615,6832000.0
2010-12-30 09:35:00,11.6,11.6,11.59,11.6,3071600.0,9.7615,9.7615,9.7531,9.7615,3071600.0
2010-12-30 09:40:00,11.6,11.61,11.59,11.61,4051600.0,9.7615,9.7699,9.7531,9.7699,4051600.0
2010-12-30 09:45:00,11.61,11.61,11.6,11.61,2604000.0,9.7699,9.7699,9.7615,9.7699,2604000.0
2010-12-30 09:50:00,11.61,11.61,11.59,11.6,1702400.0,9.7699,9.7699,9.7531,9.7615,1702400.0
2010-12-30 09:55:00,11.6,11.6,11.58,11.58,4522000.0,9.7615,9.7615,9.7446,9.7446,4522000.0
2010-12-30 10:00:00,11.58,11.58,11.55,11.57,8688400.0,9.7446,9.7446,9.7194,9.7362,8688400.0
2010-12-30 10:05:00,11.57,11.58,11.56,11.57,3864000.0,9.7362,9.7446,9.7278,9.7362,3864000.0
2010-12-30 10:10:00,11.57,11.58,11.56,11.57,5810000.0,9.7362,9.7446,9.7278,9.7362,5810000.0
2010-12-30 10:15:00,11.57,11.58,11.56,11.57,2125200.0,9.7362,9.7446,9.7278,9.7362,2125200.0
2010-12-30 10:20:00,11.57,11.57,11.56,11.57,2942800.0,9.7362,9.7362,9.7278,9.7362,2942800.0
2010-12-30 10:25:00,11.57,11.58,11.57,11.58,2144800.0,9.7362,9.7446,9.7362,9.7446,2144800.0
2010-12-30 10:30:00,11.58,11.58,11.57,11.57,1990800.0,9.7446,9.7446,9.7362,9.7362,1990800.0
2010-12-30 10:35:00,11.57,11.58,11.57,11.58,1013600.0,9.7362,9.7446,9.7362,9.7446,1013600.0
2010-12-30 10:40:00,11.58,11.58,11.57,11.58,2010400.0,9.7446,9.7446,9.7362,9.7446,2010400.0
2010-12-30 10:45:00,11.58,11.58,11.57,11.57,1999200.0,9.7446,9.7446,9.7362,9.7362,1999200.0
2010-12-30 10:50:00,11.58,11.58,11.57,11.57,1134000.0,9.7446,9.7446,9.7362,9.7362,1134000.0
2010-12-30 10:55:00,11.57,11.57,11.57,11.57,1299200.0,9.7362,9.7362,9.7362,9.7362,1299200.0
2010-12-30 11:00:00,11.57,11.57,11.57,11.57,1094800.0,9.7362,9.7362,9.7362,9.7362,1094800.0
2010-12-30 11:05:00,11.57,11.57,11.57,11.57,1260000.0,9.7362,9.7362,9.7362,9.7362,1260000.0
2010-12-30 11:10:00,11.57,11.57,11.56,11.57,2097200.0,9.7362,9.7362,9.7278,9.7362,2097200.0
2010-12-30 11:15:00,11.57,11.57,11.56,11.57,946400.0,9.7362,9.7362,9.7278,9.7362,946400.0
2010-12-30 11:20:00,11.56,11.57,11.56,11.56,1442000.0,9.7278,9.7362,9.7278,9.7278,1442000.0
2010-12-30 11:25:00,11.56,11.56,11.56,11.56,1892800.0,9.7278,9.7278,9.7278,9.7278,1892800.0
2010-12-30 11:30:00,11.56,11.56,11.56,11.56,1198400.0,9.7278,9.7278,9.7278,9.7278,1198400.0
2010-12-30 11:35:00,11.56,11.56,11.55,11.55,2514400.0,9.7278,9.7278,9.7194,9.7194,2514400.0
2010-12-30 11:40:00,11.55,11.57,11.55,11.56,2567600.0,9.7194,9.7362,9.7194,9.7278,2567600.0
2010-12-30 11:45:00,11.56,11.56,11.56,11.56,672000.0,9.7278,9.7278,9.7278,9.7278,672000.0
2010-12-30 11:50:00,11.56,11.56,11.55,11.55,1184400.0,9.7278,9.7278,9.7194,9.7194,1184400.0
2010-12-30 11:55:00,11.55,11.56,11.55,11.55,1173200.0,9.7194,9.7278,9.7194,9.7194,1173200.0
2010-12-30 12:00:00,11.55,11.55,11.55,11.55,1293600.0,9.7194,9.7194,9.7194,9.7194,1293600.0
2010-12-30 12:05:00,11.55,11.56,11.55,11.55,725200.0,9.7194,9.7278,9.7194,9.7194,725200.0
2010-12-30 12:10:00,11.56,11.56,11.55,11.55,593600.0,9.7278,9.7278,9.7194,9.7194,593600.0
2010-12-30 12:15:00,11.55,11.56,11.55,11.56,1402800.0,9.7194,9.7278,9.7194,9.7278,1402800.0
2010-12-30 12:20:00,11.56,11.56,11.55,11.55,674800.0,9.7278,9.7278,9.7194,9.7194,674800.0
2010-12-30 12:25:00,11.56,11.56,11.55,11.55,515200.0,9.7278,9.7278,9.7194,9.7194,515200.0
2010-12-30 12:30:00,11.56,11.56,11.55,11.55,1013600.0,9.7278,9.7278,9.7194,9.7194,1013600.0
2010-12-30 12:35:00,11.55,11.55,11.55,11.55,1486800.0,9.7194,9.7194,9.7194,9.7194,1486800.0
2010-12-30 12:40:00,11.55,11.55,11.55,11.55,1024800.0,9.7194,9.7194,9.7194,9.7194,1024800.0
2010-12-30 12:45:00,11.55,11.55,11.55,11.55,646800.0,9.7194,9.7194,9.7194,9.7194,646800.0
2010-12-30 12:50:00,11.55,11.55,11.55,11.55,518000.0,9.7194,9.7194,9.7194,9.7194,518000.0
2010-12-30 12:55:00,11.55,11.55,11.54,11.54,1531600.0,9.7194,9.7194,9.711,9.711,1531600.0
2010-12-30 13:00:00,11.54,11.55,11.54,11.55,1030400.0,9.711,9.7194,9.711,9.7194,1030400.0
2010-12-30 13:05:00,11.55,11.55,11.54,11.54,764400.0,9.7194,9.7194,9.711,9.711,764400.0
2010-12-30 13:10:00,11.54,11.54,11.54,11.54,2646000.0,9.711,9.711,9.711,9.711,2646000.0
2010-12-30 13:15:00,11.54,11.55,11.54,11.54,1562400.0,9.711,9.7194,9.711,9.711,1562400.0
2010-12-30 13:20:00,11.54,11.55,11.54,11.54,820400.0,9.711,9.7194,9.711,9.711,820400.0
2010-12-30 13:25:00,11.54,11.55,11.54,11.55,1176000.0,9.711,9.7194,9.711,9.7194,1176000.0
2010-12-30 13:30:00,11.55,11.55,11.55,11.55,669200.0,9.7194,9.7194,9.7194,9.7194,669200.0
2010-12-30 13:35:00,11.55,11.55,11.55,11.55,680400.0,9.7194,9.7194,9.7194,9.7194,680400.0
2010-12-30 13:40:00,11.55,11.55,11.55,11.55,562800.0,9.7194,9.7194,9.7194,9.7194,562800.0
2010-12-30 13:45:00,11.55,11.55,11.55,11.55,800800.0,9.7194,9.7194,9.7194,9.7194,800800.0
2010-12-30 13:50:00,11.55,11.56,11.55,11.55,859600.0,9.7194,9.7278,9.7194,9.7194,859600.0
2010-12-30 13:55:00,11.55,11.56,11.55,11.55,1083600.0,9.7194,9.7278,9.7194,9.7194,1083600.0
2010-12-30 14:00:00,11.55,11.56,11.55,11.55,767200.0,9.7194,9.7278,9.7194,9.7194,767200.0
2010-12-30 14:05:00,11.55,11.55,11.55,11.55,940800.0,9.7194,9.7194,9.7194,9.7194,940800.0
2010-12-30 14:10:00,11.55,11.55,11.55,11.55,546000.0,9.7194,9.7194,9.7194,9.7194,546000.0
2010-12-30 14:15:00,11.55,11.55,11.55,11.55,862400.0,9.7194,9.7194,9.7194,9.7194,862400.0
2010-12-30 14:20:00,11.55,11.56,11.55,11.55,996800.0,9.7194,9.7278,9.7194,9.7194,996800.0
2010-12-30 14:25:00,11.55,11.56,11.55,11.55,1341200.0,9.7194,9.7278,9.7194,9.7194,1341200.0
2010-12-30 14:30:00,11.55,11.56,11.55,11.56,2195200.0,9.7194,9.7278,9.7194,9.7278,2195200.0
2010-12-30 14:35:00,11.56,11.56,11.56,11.56,1383200.0,9.7278,9.7278,9.7278,9.7278,1383200.0
2010-12-30 14:40:00,11.56,11.56,11.56,11.56,756000.0,9.7278,9.7278,9.7278,9.7278,756000.0
2010-12-30 14:45:00,11.56,11.56,11.56,11.56,1612800.0,9.7278,9.7278,9.7278,9.7278,1612800.0
2010-12-30 14:50:00,11.56,11.56,11.56,11.56,1038800.0,9.7278,9.7278,9.7278,9.7278,1038800.0
2010-12-30 14:55:00,11.56,11.57,11.56,11.57,1727600.0,9.7278,9.7362,9.7278,9.7362,1727600.0
2010-12-30 15:00:00,11.57,11.58,11.57,11.57,2570400.0,9.7362,9.7446,9.7362,9.7362,2570400.0
2010-12-30 15:05:00,11.57,11.57,11.57,11.57,1103200.0,9.7362,9.7362,9.7362,9.7362,1103200.0
2010-12-30 15:10:00,11.57,11.58,11.57,11.58,1836800.0,9.7362,9.7446,9.7362,9.7446,1836800.0
2010-12-30 15:15:00,11.58,11.58,11.57,11.57,1556800.0,9.7446,9.7446,9.7362,9.7362,1556800.0
2010-12-30 15:20:00,11.57,11.57,11.57,11.57,1036000.0,9.7362,9.7362,9.7362,9.7362,1036000.0
2010-12-30 15:25:00,11.57,11.58,11.57,11.58,2100000.0,9.7362,9.7446,9.7362,9.7446,2100000.0
2010-12-30 15:30:00,11.58,11.58,11.58,11.58,1999200.0,9.7446,9.7446,9.7446,9.7446,1999200.0
2010-12-30 15:35:00,11.58,11.58,11.57,11.57,2119600.0,9.7446,9.7446,9.7362,9.7362,2119600.0
2010-12-30 15:40:00,11.57,11.58,11.57,11.57,2091600.0,9.7362,9.7446,9.7362,9.7362,2091600.0
2010-12-30 15:45:00,11.57,11.57,11.56,11.56,4068400.0,9.7362,9.7362,9.7278,9.7278,4068400.0
2010-12-30 15:50:00,11.56,11.56,11.55,11.55,3110800.0,9.7278,9.7278,9.7194,9.7194,3110800.0
2010-12-30 15:55:00,11.56,11.56,11.55,11.56,7145600.0,9.7278,9.7278,9.7194,9.7278,7145600.0
2010-12-31 09:30:00,11.53,11.55,11.53,11.53,4606000.0,9.7026,9.7194,9.7026,9.7026,4606000.0
2010-12-31 09:35:00,11.53,11.54,11.52,11.52,2800000.0,9.7026,9.711,9.6942,9.6942,2800000.0
2010-12-31 09:40:00,11.54,11.54,11.48,11.5,9102800.0,9.711,9.711,9.6605,9.6773,9102800.0
2010-12-31 09:45:00,11.5,11.51,11.48,11.49,4359600.0,9.6773,9.6857,9.6605,9.6689,4359600.0
2010-12-31 09:50:00,11.49,11.5,11.49,11.5,3558800.0,9.6689,9.6773,9.6689,9.6773,3558800.0
2010-12-31 09:55:00,11.5,11.5,11.5,11.5,2024400.0,9.6773,9.6773,9.6773,9.6773,2024400.0
2010-12-31 10:00:00,11.5,11.5,11.48,11.49,4664800.0,9.6773,9.6773,9.6605,9.6689,4664800.0
2010-12-31 10:05:00,11.49,11.49,11.48,11.49,4082400.0,9.6689,9.6689,9.6605,9.6689,4082400.0
2010-12-31 10:10:00,11.48,11.5,11.48,11.5,3152800.0,9.6605,9.6773,9.6605,9.6773,3152800.0
2010-12-31 10:15:00,11.5,11.51,11.5,11.5,2492000.0,9.6773,9.6857,9.6773,9.6773,2492000.0
2010-12-31 10:20:00,11.5,11.51,11.5,11.51,1842400.0,9.6773,9.6857,9.6773,9.6857,1842400.0
2010-12-31 10:25:00,11.51,11.51,11.5,11.51,1853600.0,9.6857,9.6857,9.6773,9.6857,1853600.0
2010-12-31 10:30:00,11.51,11.52,11.5,11.51,3525200.0,9.6857,9.6942,9.6773,9.6857,3525200.0
2010-12-31 10:35:00,11.51,11.51,11.5,11.51,2282000.0,9.6857,9.6857,9.6773,9.6857,2282000.0
2010-12-31 10:40:00,11.51,11.51,11.5,11.5,2052400.0,9.6857,9.6857,9.6773,9.6773,2052400.0
2010-12-31 10:45:00,11.5,11.51,11.5,11.5,2917600.0,9.6773,9.6857,9.6773,9.6773,2917600.0
2010-12-31 10:50:00,11.5,11.51,11.5,11.5,1708000.0,9.6773,9.6857,9.6773,9.6773,1708000.0
2010-12-31 10:55:00,11.5,11.5,11.49,11.5,1338400.0,9.6773,9.6773,9.6689,9.6773,1338400.0
2010-12-31 11:00:00,11.5,11.5,11.49,11.5,2676800.0,9.6773,9.6773,9.6689,9.6773,2676800.0
2010-12-31 11:05:00,11.5,11.5,11.48,11.49,2900800.0,9.6773,9.6773,9.6605,9.6689,2900800.0
2010-12-31 11:10:00,11.49,11.49,11.48,11.48,3673600.0,9.6689,9.6689,9.6605,9.6605,3673600.0
2010-12-31 11:15:00,11.48,11.49,11.48,11.49,2385600.0,9.6605,9.6689,9.6605,9.6689,2385600.0
2010-12-31 11:20:00,11.49,11.49,11.48,11.49,1688400.0,9.6689,9.6689,9.6605,9.6689,1688400.0
2010-12-31 11:25:00,11.49,11.5,11.49,11.49,1962800.0,9.6689,9.6773,9.6689,9.6689,1962800.0
2010-12-31 11:30:00,11.49,11.49,11.49,11.49,957600.0,9.6689,9.6689,9.6689,9.6689,957600.0
2010-12-31 11:35:00,11.49,11.5,11.49,11.49,1752800.0,9.6689,9.6773,9.6689,9.6689,1752800.0
2010-12-31 11:40:00,11.49,11.5,11.49,11.5,1789200.0,9.6689,9.6773,9.6689,9.6773,1789200.0
2010-12-31 11:45:00,11.5,11.5,11.49,11.49,1579200.0,9.6773,9.6773,9.6689,9.6689,1579200.0
2010-12-31 11:50:00,11.49,11.5,11.49,11.49,904400.0,9.6689,9.6773,9.6689,9.6689,904400.0
2010-12-31 11:55:00,11.49,11.5,11.49,11.49,1041600.0,9.6689,9.6773,9.6689,9.6689,1041600.0
2010-12-31 12:00:00,11.49,11.5,11.49,11.5,873600.0,9.6689,9.6773,9.6689,9.6773,873600.0
2010-12-31 12:05:00,11.5,11.51,11.5,11.5,2265200.0,9.6773,9.6857,9.6773,9.6773,2265200.0
2010-12-31 12:10:00,11.5,11.51,11.5,11.5,1206800.0,9.6773,9.6857,9.6773,9.6773,1206800.0
2010-12-31 12:15:00,11.5,11.51,11.5,11.5,1582000.0,9.6773,9.6857,9.6773,9.6773,1582000.0
2010-12-31 12:20:00,11.5,11.5,11.5,11.5,1134000.0,9.6773,9.6773,9.6773,9.6773,1134000.0
2010-12-31 12:25:00,11.5,11.5,11.5,11.5,845600.0,9.6773,9.6773,9.6773,9.6773,845600.0
2010-12-31 12:30:00,11.5,11.51,11.5,11.5,952000.0,9.6773,9.6857,9.6773,9.6773,952000.0
2010-12-31 12:35:00,11.5,11.5,11.5,11.5,1005200.0,9.6773,9.6773,9.6773,9.6773,1005200.0
2010-12-31 12:40:00,11.5,11.5,11.49,11.49,1444800.0,9.6773,9.6773,9.6689,9.6689,1444800.0
2010-12-31 12:45:00,11.49,11.49,11.49,11.49,1954400.0,9.6689,9.6689,9.6689,9.6689,1954400.0
2010-12-31 12:50:00,11.49,11.49,11.49,11.49,968800.0,9.6689,9.6689,9.6689,9.6689,968800.0
2010-12-31 12:55:00,11.49,11.5,11.49,11.5,1030400.0,9.6689,9.6773,9.6689,9.6773,1030400.0
2010-12-31 13:00:00,11.49,11.5,11.49,11.49,739200.0,9.6689,9.6773,9.6689,9.6689,739200.0
2010-12-31 13:05:00,11.49,11.5,11.49,11.5,560000.0,9.6689,9.6773,9.6689,9.6773,560000.0
2010-12-31 13:10:00,11.5,11.5,11.5,11.5,1470000.0,9.6773,9.6773,9.6773,9.6773,1470000.0
2010-12-31 13:15:00,11.5,11.5,11.5,11.5,534800.0,9.6773,9.6773,9.6773,9.6773,534800.0
2010-12-31 13:20:00,11.5,11.5,11.5,11.5,814800.0,9.6773,9.6773,9.6773,9.6773,814800.0
2010-12-31 13:25:00,11.5,11.5,11.5,11.5,439600.0,9.6773,9.6773,9.6773,9.6773,439600.0
2010-12-31 13:30:00,11.5,11.5,11.5,11.5,683200.0,9.6773,9.6773,9.6773,9.6773,683200.0
2010-12-31 13:35:00,11.5,11.5,11.5,11.5,1582000.0,9.6773,9.6773,9.6773,9.6773,1582000.0
2010-12-31 13:40:00,11.5,11.5,11.5,11.5,1495200.0,9.6773,9.6773,9.6773,9.6773,1495200.0
2010-12-31 13:45:00,11.5,11.5,11.49,11.5,1038800.0,9.6773,9.6773,9.6689,9.6773,1038800.0
2010-12-31 13:50:00,11.5,11.5,11.49,11.5,1237600.0,9.6773,9.6773,9.6689,9.6773,1237600.0
2010-12-31 13:55:00,11.5,11.5,11.5,11.5,2704800.0,9.6773,9.6773,9.6773,9.6773,2704800.0
2010-12-31 14:00:00,11.5,11.5,11.5,11.5,985600.0,9.6773,9.6773,9.6773,9.6773,985600.0
2010-12-31 14:05:00,11.5,11.5,11.5,11.5,772800.0,9.6773,9.6773,9.6773,9.6773,772800.0
2010-12-31 14:10:00,11.5,11.5,11.5,11.5,635600.0,9.6773,9.6773,9.6773,9.6773,635600.0
2010-12-31 14:15:00,11.5,11.5,11.5,11.5,935200.0,9.6773,9.6773,9.6773,9.6773,935200.0
2010-12-31 14:20:00,11.5,11.5,11.5,11.5,862400.0,9.6773,9.6773,9.6773,9.6773,862400.0
2010-12-31 14:25:00,11.5,11.5,11.49,11.5,2049600.0,9.6773,9.6773,9.6689,9.6773,2049600.0
2010-12-31 14:30:00,11.5,11.5,11.49,11.49,1797600.0,9.6773,9.6773,9.6689,9.6689,1797600.0
2010-12-31 14:35:00,11.49,11.5,11.49,11.5,3178000.0,9.6689,9.6773,9.6689,9.6773,3178000.0
2010-12-31 14:40:00,11.5,11.51,11.5,11.51,1380400.0,9.6773,9.6857,9.6773,9.6857,1380400.0
2010-12-31 14:45:00,11.51,11.51,11.51,11.51,1411200.0,9.6857,9.6857,9.6857,9.6857,1411200.0
2010-12-31 14:50:00,11.51,11.51,11.5,11.51,1971200.0,9.6857,9.6857,9.6773,9.6857,1971200.0
2010-12-31 14:55:00,11.51,11.51,11.5,11.51,1559600.0,9.6857,9.6857,9.6773,9.6857,1559600.0
2010-12-31 15:00:00,11.51,11.51,11.5,11.51,1150800.0,9.6857,9.6857,9.6773,9.6857,1150800.0
2010-12-31 15:05:00,11.51,11.52,11.51,11.51,2382800.0,9.6857,9.6942,9.6857,9.6857,2382800.0
2010-12-31 15:10:00,11.51,11.51,11.5,11.51,1526000.0,9.6857,9.6857,9.6773,9.6857,1526000.0
2010-12-31 15:15:00,11.51,11.51,11.5,11.5,1881600.0,9.6857,9.6857,9.6773,9.6773,1881600.0
2010-12-31 15:20:00,11.5,11.5,11.5,11.5,1033200.0,9.6773,9.6773,9.6773,9.6773,1033200.0
2010-12-31 15:25:00,11.5,11.5,11.5,11.5,1974000.0,9.6773,9.6773,9.6773,9.6773,1974000.0
2010-12-31 15:30:00,11.5,11.5,11.5,11.5,1918000.0,9.6773,9.6773,9.6773,9.6773,1918000.0
2010-12-31 15:35:00,11.5,11.5,11.5,11.5,2578800.0,9.6773,9.6773,9.6773,9.6773,2578800.0
2010-12-31 15:40:00,11.5,11.5,11.5,11.5,1906800.0,9.6773,9.6773,9.6773,9.6773,1906800.0
2010-12-31 15:45:00,11.5,11.5,11.48,11.48,9357600.0,9.6773,9.6773,9.6605,9.6605,9357600.0
2010-12-31 15:50:00,11.48,11.5,11.48,11.5,5899600.0,9.6605,9.6773,9.6605,9.6773,5899600.0
2010-12-31 15:55:00,11.5,11.53,11.5,11.52,12138000.0,9.6773,9.7026,9.6773,9.6942,12138000.0
2011-01-03 09:30:00,11.63,11.64,11.6,11.62,19051200.0,9.7867,9.7951,9.7615,9.7783,19051200.0
2011-01-03 09:35:00,11.62,11.67,11.62,11.66,14574000.0,9.7783,9.8204,9.7783,9.812,14574000.0
2011-01-03 09:40:00,11.66,11.69,11.66,11.69,18810400.0,9.812,9.8372,9.812,9.8372,18810400.0
2011-01-03 09:45:00,11.69,11.71,11.69,11.71,11239200.0,9.8372,9.854,9.8372,9.854,11239200.0
2011-01-03 09:50:00,11.71,11.71,11.68,11.69,10203200.0,9.854,9.854,9.8288,9.8372,10203200.0
2011-01-03 09:55:00,11.69,11.71,11.69,11.7,7145600.0,9.8372,9.854,9.8372,9.8456,7145600.0
2011-01-03 10:00:00,11.7,11.71,11.69,11.71,7165200.0,9.8456,9.854,9.8372,9.854,7165200.0
2011-01-03 10:05:00,11.71,11.73,11.7,11.72,13336400.0,9.854,9.8709,9.8456,9.8625,13336400.0
2011-01-03 10:10:00,11.72,11.74,11.72,11.74,8820000.0,9.8625,9.8793,9.8625,9.8793,8820000.0
2011-01-03 10:15:00,11.74,11.77,11.73,11.77,15965600.0,9.8793,9.9045,9.8709,9.9045,15965600.0
2011-01-03 10:20:00,11.77,11.78,11.76,11.78,12101600.0,9.9045,9.9129,9.8961,9.9129,12101600.0
2011-01-03 10:25:00,11.78,11.78,11.75,11.75,9920400.0,9.9129,9.9129,9.8877,9.8877,9920400.0
2011-01-03 10:30:00,11.75,11.77,11.75,11.76,9049600.0,9.8877,9.9045,9.8877,9.8961,9049600.0
2011-01-03 10:35:00,11.76,11.77,11.76,11.77,4023600.0,9.8961,9.9045,9.8961,9.9045,4023600.0
2011-01-03 10:40:00,11.77,11.78,11.77,11.78,4984000.0,9.9045,9.9129,9.9045,9.9129,4984000.0
2011-01-03 10:45:00,11.78,11.78,11.78,11.78,5264000.0,9.9129,9.9129,9.9129,9.9129,5264000.0
2011-01-03 10:50:00,11.78,11.78,11.77,11.78,5936000.0,9.9129,9.9129,9.9045,9.9129,5936000.0
2011-01-03 10:55:00,11.78,11.79,11.77,11.78,3654000.0,9.9129,9.9214,9.9045,9.9129,3654000.0
2011-01-03 11:00:00,11.78,11.79,11.76,11.77,8890000.0,9.9129,9.9214,9.8961,9.9045,8890000.0
2011-01-03 11:05:00,11.77,11.77,11.76,11.77,5042800.0,9.9045,9.9045,9.8961,9.9045,5042800.0
2011-01-03 11:10:00,11.77,11.77,11.76,11.77,4944800.0,9.9045,9.9045,9.8961,9.9045,4944800.0
2011-01-03 11:15:00,11.77,11.78,11.76,11.77,3183600.0,9.9045,9.9129,9.8961,9.9045,3183600.0
2011-01-03 11:20:00,11.77,11.79,11.77,11.78,5947200.0,9.9045,9.9214,9.9045,9.9129,5947200.0
2011-01-03 11:25:00,11.78,11.78,11.77,11.78,3514000.0,9.9129,9.9129,9.9045,9.9129,3514000.0
2011-01-03 11:30:00,11.78,11.78,11.78,11.78,3774400.0,9.9129,9.9129,9.9129,9.9129,3774400.0
2011-01-03 11:35:00,11.78,11.79,11.78,11.78,8794800.0,9.9129,9.9214,9.9129,9.9129,8794800.0
2011-01-03 11:40:00,11.78,11.79,11.77,11.77,4891600.0,9.9129,9.9214,9.9045,9.9045,4891600.0
2011-01-03 11:45:00,11.77,11.78,11.77,11.77,3830400.0,9.9045,9.9129,9.9045,9.9045,3830400.0
2011-01-03 11:50:00,11.77,11.78,11.77,11.77,2508800.0,9.9045,9.9129,9.9045,9.9045,2508800.0
2011-01-03 11:55:00,11.77,11.78,11.77,11.78,2584400.0,9.9045,9.9129,9.9045,9.9129,2584400.0
2011-01-03 12:00:00,11.78,11.78,11.77,11.78,2128000.0,9.9129,9.9129,9.9045,9.9129,2128000.0
2011-01-03 12:05:00,11.78,11.78,11.77,11.78,3312400.0,9.9129,9.9129,9.9045,9.9129,3312400.0
2011-01-03 12:10:00,11.78,11.78,11.77,11.78,2030000.0,9.9129,9.9129,9.9045,9.9129,2030000.0
2011-01-03 12:15:00,11.78,11.78,11.77,11.78,1649200.0,9.9129,9.9129,9.9045,9.9129,1649200.0
2011-01-03 12:20:00,11.78,11.78,11.77,11.77,2298800.0,9.9129,9.9129,9.9045,9.9045,2298800.0
2011-01-03 12:25:00,11.77,11.78,11.77,11.77,4768400.0,9.9045,9.9129,9.9045,9.9045,4768400.0
2011-01-03 12:30:00,11.77,11.78,11.77,11.77,2167200.0,9.9045,9.9129,9.9045,9.9045,2167200.0
2011-01-03 12:35:00,11.77,11.77,11.76,11.76,2912000.0,9.9045,9.9045,9.8961,9.8961,2912000.0
2011-01-03 12:40:00,11.76,11.77,11.76,11.76,1433600.0,9.8961,9.9045,9.8961,9.8961,1433600.0
2011-01-03 12:45:00,11.76,11.77,11.76,11.77,1531600.0,9.8961,9.9045,9.8961,9.9045,1531600.0
2011-01-03 12:50:00,11.77,11.77,11.77,11.77,1764000.0,9.9045,9.9045,9.9045,9.9045,1764000.0
2011-01-03 12:55:00,11.77,11.77,11.77,11.77,2973600.0,9.9045,9.9045,9.9045,9.9045,2973600.0
2011-01-03 13:00:00,11.77,11.77,11.77,11.77,2192400.0,9.9045,9.9045,9.9045,9.9045,2192400.0
2011-01-03 13:05:00,11.77,11.77,11.77,11.77,1218000.0,9.9045,9.9045,9.9045,9.9045,1218000.0
2011-01-03 13:10:00,11.77,11.78,11.77,11.77,1528800.0,9.9045,9.9129,9.9045,9.9045,1528800.0
2011-01-03 13:15:00,11.77,11.78,11.77,11.77,2696400.0,9.9045,9.9129,9.9045,9.9045,2696400.0
2011-01-03 13:20:00,11.77,11.77,11.77,11.77,1313200.0,9.9045,9.9045,9.9045,9.9045,1313200.0
2011-01-03 13:25:00,11.77,11.78,11.76,11.78,2755200.0,9.9045,9.9129,9.8961,9.9129,2755200.0
2011-01-03 13:30:00,11.78,11.78,11.78,11.78,2634800.0,9.9129,9.9129,9.9129,9.9129,2634800.0
2011-01-03 13:35:00,11.78,11.78,11.78,11.78,1822800.0,9.9129,9.9129,9.9129,9.9129,1822800.0
2011-01-03 13:40:00,11.78,11.78,11.78,11.78,2044000.0,9.9129,9.9129,9.9129,9.9129,2044000.0
2011-01-03 13:45:00,11.78,11.78,11.78,11.78,1769600.0,9.9129,9.9129,9.9129,9.9129,1769600.0
2011-01-03 13:50:00,11.78,11.79,11.78,11.79,1755600.0,9.9129,9.9214,9.9129,9.9214,1755600.0
2011-01-03 13:55:00,11.78,11.79,11.78,11.78,2626400.0,9.9129,9.9214,9.9129,9.9129,2626400.0
2011-01-03 14:00:00,11.78,11.8,11.78,11.79,7512400.0,9.9129,9.9298,9.9129,9.9214,7512400.0
2011-01-03 14:05:00,11.79,11.79,11.79,11.79,2847600.0,9.9214,9.9214,9.9214,9.9214,2847600.0
2011-01-03 14:10:00,11.79,11.79,11.77,11.78,4001200.0,9.9214,9.9214,9.9045,9.9129,4001200.0
2011-01-03 14:15:00,11.78,11.78,11.78,11.78,2427600.0,9.9129,9.9129,9.9129,9.9129,2427600.0
2011-01-03 14:20:00,11.78,11.78,11.77,11.78,1842400.0,9.9129,9.9129,9.9045,9.9129,1842400.0
2011-01-03 14:25:00,11.78,11.78,11.76,11.76,4068400.0,9.9129,9.9129,9.8961,9.8961,4068400.0
2011-01-03 14:30:00,11.76,11.77,11.74,11.74,7005600.0,9.8961,9.9045,9.8793,9.8793,7005600.0
2011-01-03 14:35:00,11.74,11.76,11.74,11.75,5429200.0,9.8793,9.8961,9.8793,9.8877,5429200.0
2011-01-03 14:40:00,11.76,11.77,11.75,11.77,3861200.0,9.8961,9.9045,9.8877,9.9045,3861200.0
2011-01-03 14:45:00,11.77,11.77,11.76,11.77,4146800.0,9.9045,9.9045,9.8961,9.9045,4146800.0
2011-01-03 14:50:00,11.77,11.77,11.77,11.77,2620800.0,9.9045,9.9045,9.9045,9.9045,2620800.0
2011-01-03 14:55:00,11.77,11.77,11.77,11.77,1747200.0,9.9045,9.9045,9.9045,9.9045,1747200.0
2011-01-03 15:00:00,11.77,11.77,11.74,11.75,5000800.0,9.9045,9.9045,9.8793,9.8877,5000800.0
2011-01-03 15:05:00,11.75,11.75,11.72,11.74,7422800.0,9.8877,9.8877,9.8625,9.8793,7422800.0
2011-01-03 15:10:00,11.74,11.75,11.74,11.74,3494400.0,9.8793,9.8877,9.8793,9.8793,3494400.0
2011-01-03 15:15:00,11.74,11.74,11.73,11.74,4062800.0,9.8793,9.8793,9.8709,9.8793,4062800.0
2011-01-03 15:20:00,11.74,11.74,11.73,11.73,3519600.0,9.8793,9.8793,9.8709,9.8709,3519600.0
2011-01-03 15:25:00,11.73,11.75,11.73,11.75,4138400.0,9.8709,9.8877,9.8709,9.8877,4138400.0
2011-01-03 15:30:00,11.75,11.76,11.74,11.76,4726400.0,9.8877,9.8961,9.8793,9.8961,4726400.0
2011-01-03 15:35:00,11.76,11.77,11.76,11.76,4986800.0,9.8961,9.9045,9.8961,9.8961,4986800.0
2011-01-03 15:40:00,11.76,11.77,11.74,11.75,4916800.0,9.8961,9.9045,9.8793,9.8877,4916800.0
2011-01-03 15:45:00,11.75,11.77,11.75,11.76,5796000.0,9.8877,9.9045,9.8877,9.8961,5796000.0
2011-01-03 15:50:00,11.76,11.78,11.76,11.76,9018800.0,9.8961,9.9129,9.8961,9.8961,9018800.0
2011-01-03 15:55:00,11.77,11.78,11.75,11.78,13272000.0,9.9045,9.9129,9.8877,9.9129,13272000.0
2011-01-04 09:30:00,11.87,11.88,11.84,11.85,15573600.0,9.9887,9.9971,9.9634,9.9719,15573600.0
2011-01-04 09:35:00,11.85,11.86,11.85,11.86,8201200.0,9.9719,9.9803,9.9719,9.9803,8201200.0
2011-01-04 09:40:00,11.86,11.86,11.81,11.81,9528400.0,9.9803,9.9803,9.9382,9.9382,9528400.0
2011-01-04 09:45:00,11.81,11.83,11.81,11.82,7574000.0,9.9382,9.955,9.9382,9.9466,7574000.0
2011-01-04 09:50:00,11.82,11.84,11.82,11.82,7064400.0,9.9466,9.9634,9.9466,9.9466,7064400.0
2011-01-04 09:55:00,11.82,11.83,11.82,11.83,3441200.0,9.9466,9.955,9.9466,9.955,3441200.0
2011-01-04 10:00:00,11.83,11.84,11.82,11.83,5583200.0,9.955,9.9634,9.9466,9.955,5583200.0
2011-01-04 10:05:00,11.84,11.84,11.81,11.82,6815200.0,9.9634,9.9634,9.9382,9.9466,6815200.0
2011-01-04 10:10:00,11.82,11.82,11.8,11.81,7002800.0,9.9466,9.9466,9.9298,9.9382,7002800.0
2011-01-04 10:15:00,11.8,11.81,11.8,11.81,4678800.0,9.9298,9.9382,9.9298,9.9382,4678800.0
2011-01-04 10:20:00,11.81,11.83,11.8,11.83,4544400.0,9.9382,9.955,9.9298,9.955,4544400.0
2011-01-04 10:25:00,11.83,11.83,11.81,11.81,4023600.0,9.955,9.955,9.9382,9.9382,4023600.0
2011-01-04 10:30:00,11.81,11.82,11.81,11.81,2371600.0,9.9382,9.9466,9.9382,9.9382,2371600.0
2011-01-04 10:35:00,11.81,11.82,11.81,11.81,2595600.0,9.9382,9.9466,9.9382,9.9382,2595600.0
2011-01-04 10:40:00,11.81,11.82,11.81,11.81,2685200.0,9.9382,9.9466,9.9382,9.9382,2685200.0
2011-01-04 10:45:00,11.82,11.82,11.81,11.81,2531200.0,9.9466,9.9466,9.9382,9.9382,2531200.0
2011-01-04 10:50:00,11.81,11.81,11.79,11.8,6244000.0,9.9382,9.9382,9.9214,9.9298,6244000.0
2011-01-04 10:55:00,11.8,11.82,11.8,11.82,3256400.0,9.9298,9.9466,9.9298,9.9466,3256400.0
2011-01-04 11:00:00,11.82,11.82,11.8,11.82,6728400.0,9.9466,9.9466,9.9298,9.9466,6728400.0
2011-01-04 11:05:00,11.82,11.82,11.79,11.8,3732400.0,9.9466,9.9466,9.9214,9.9298,3732400.0
2011-01-04 11:10:00,11.8,11.8,11.79,11.79,4314800.0,9.9298,9.9298,9.9214,9.9214,4314800.0
2011-01-04 11:15:00,11.79,11.79,11.77,11.78,6700400.0,9.9214,9.9214,9.9045,9.9129,6700400.0
2011-01-04 11:20:00,11.78,11.79,11.78,11.79,3116400.0,9.9129,9.9214,9.9129,9.9214,3116400.0
2011-01-04 11:25:00,11.79,11.79,11.78,11.78,2632000.0,9.9214,9.9214,9.9129,9.9129,2632000.0
2011-01-04 11:30:00,11.78,11.79,11.77,11.78,3102400.0,9.9129,9.9214,9.9045,9.9129,3102400.0
2011-01-04 11:35:00,11.79,11.8,11.78,11.8,2632000.0,9.9214,9.9298,9.9129,9.9298,2632000.0
2011-01-04 11:40:00,11.8,11.8,11.79,11.79,1859200.0,9.9298,9.9298,9.9214,9.9214,1859200.0
2011-01-04 11:45:00,11.79,11.79,11.77,11.77,4510800.0,9.9214,9.9214,9.9045,9.9045,4510800.0
2011-01-04 11:50:00,11.77,11.78,11.77,11.78,2895200.0,9.9045,9.9129,9.9045,9.9129,2895200.0
2011-01-04 11:55:00,11.78,11.78,11.76,11.76,2354800.0,9.9129,9.9129,9.8961,9.8961,2354800.0
2011-01-04 12:00:00,11.76,11.77,11.76,11.77,2301600.0,9.8961,9.9045,9.8961,9.9045,2301600.0
2011-01-04 12:05:00,11.77,11.77,11.75,11.76,3365600.0,9.9045,9.9045,9.8877,9.8961,3365600.0
2011-01-04 12:10:00,11.76,11.77,11.75,11.77,2609600.0,9.8961,9.9045,9.8877,9.9045,2609600.0
2011-01-04 12:15:00,11.77,11.77,11.73,11.73,7322000.0,9.9045,9.9045,9.8709,9.8709,7322000.0
2011-01-04 12:20:00,11.73,11.74,11.73,11.73,3609200.0,9.8709,9.8793,9.8709,9.8709,3609200.0
2011-01-04 12:25:00,11.73,11.74,11.72,11.74,4099200.0,9.8709,9.8793,9.8625,9.8793,4099200.0
2011-01-04 12:30:00,11.73,11.75,11.73,11.75,3124800.0,9.8709,9.8877,9.8709,9.8877,3124800.0
2011-01-04 12:35:00,11.75,11.75,11.74,11.74,1520400.0,9.8877,9.8877,9.8793,9.8793,1520400.0
2011-01-04 12:40:00,11.74,11.74,11.72,11.72,2912000.0,9.8793,9.8793,9.8625,9.8625,2912000.0
2011-01-04 12:45:00,11.72,11.74,11.72,11.74,2553600.0,9.8625,9.8793,9.8625,9.8793,2553600.0
2011-01-04 12:50:00,11.74,11.75,11.74,11.75,1862000.0,9.8793,9.8877,9.8793,9.8877,1862000.0
2011-01-04 12:55:00,11.75,11.76,11.75,11.76,2903600.0,9.8877,9.8961,9.8877,9.8961,2903600.0
2011-01-04 13:00:00,11.76,11.77,11.76,11.77,2903600.0,9.8961,9.9045,9.8961,9.9045,2903600.0
2011-01-04 13:05:00,11.77,11.77,11.76,11.76,1422400.0,9.9045,9.9045,9.8961,9.8961,1422400.0
2011-01-04 13:10:00,11.76,11.77,11.76,11.77,1722000.0,9.8961,9.9045,9.8961,9.9045,1722000.0
2011-01-04 13:15:00,11.77,11.77,11.77,11.77,2094400.0,9.9045,9.9045,9.9045,9.9045,2094400.0
2011-01-04 13:20:00,11.77,11.78,11.77,11.78,2461200.0,9.9045,9.9129,9.9045,9.9129,2461200.0
2011-01-04 13:25:00,11.78,11.78,11.77,11.77,1383200.0,9.9129,9.9129,9.9045,9.9045,1383200.0
2011-01-04 13:30:00,11.78,11.78,11.77,11.77,856800.0,9.9129,9.9129,9.9045,9.9045,856800.0
2011-01-04 13:35:00,11.77,11.78,11.77,11.77,2080400.0,9.9045,9.9129,9.9045,9.9045,2080400.0
2011-01-04 13:40:00,11.77,11.77,11.76,11.77,1433600.0,9.9045,9.9045,9.8961,9.9045,1433600.0
2011-01-04 13:45:00,11.77,11.78,11.76,11.77,1206800.0,9.9045,9.9129,9.8961,9.9045,1206800.0
2011-01-04 13:50:00,11.77,11.78,11.76,11.77,1461600.0,9.9045,9.9129,9.8961,9.9045,1461600.0
2011-01-04 13:55:00,11.77,11.77,11.77,11.77,1212400.0,9.9045,9.9045,9.9045,9.9045,1212400.0
2011-01-04 14:00:00,11.77,11.78,11.77,11.77,3486000.0,9.9045,9.9129,9.9045,9.9045,3486000.0
2011-01-04 14:05:00,11.77,11.81,11.77,11.81,8120000.0,9.9045,9.9382,9.9045,9.9382,8120000.0
2011-01-04 14:10:00,11.8,11.81,11.8,11.81,2802800.0,9.9298,9.9382,9.9298,9.9382,2802800.0
2011-01-04 14:15:00,11.81,11.81,11.8,11.81,2492000.0,9.9382,9.9382,9.9298,9.9382,2492000.0
2011-01-04 14:20:00,11.8,11.82,11.8,11.82,3178000.0,9.9298,9.9466,9.9298,9.9466,3178000.0
2011-01-04 14:25:00,11.82,11.82,11.81,11.81,2035600.0,9.9466,9.9466,9.9382,9.9382,2035600.0
2011-01-04 14:30:00,11.81,11.82,11.81,11.82,1806000.0,9.9382,9.9466,9.9382,9.9466,1806000.0
2011-01-04 14:35:00,11.82,11.82,11.8,11.8,2525600.0,9.9466,9.9466,9.9298,9.9298,2525600.0
2011-01-04 14:40:00,11.8,11.81,11.8,11.8,2016000.0,9.9298,9.9382,9.9298,9.9298,2016000.0
2011-01-04 14:45:00,11.8,11.81,11.8,11.8,1657600.0,9.9298,9.9382,9.9298,9.9298,1657600.0
2011-01-04 14:50:00,11.8,11.8,11.79,11.8,2298800.0,9.9298,9.9298,9.9214,9.9298,2298800.0
2011-01-04 14:55:00,11.8,11.8,11.79,11.8,2545200.0,9.9298,9.9298,9.9214,9.9298,2545200.0
2011-01-04 15:00:00,11.8,11.81,11.8,11.8,1601600.0,9.9298,9.9382,9.9298,9.9298,1601600.0
2011-01-04 15:05:00,11.8,11.8,11.79,11.79,2536800.0,9.9298,9.9298,9.9214,9.9214,2536800.0
2011-01-04 15:10:00,11.79,11.8,11.78,11.79,2433200.0,9.9214,9.9298,9.9129,9.9214,2433200.0
2011-01-04 15:15:00,11.79,11.8,11.79,11.8,1848000.0,9.9214,9.9298,9.9214,9.9298,1848000.0
2011-01-04 15:20:00,11.81,11.82,11.8,11.82,2248400.0,9.9382,9.9466,9.9298,9.9466,2248400.0
2011-01-04 15:25:00,11.82,11.82,11.81,11.82,3782800.0,9.9466,9.9466,9.9382,9.9466,3782800.0
2011-01-04 15:30:00,11.82,11.82,11.8,11.8,2791600.0,9.9466,9.9466,9.9298,9.9298,2791600.0
2011-01-04 15:35:00,11.8,11.81,11.8,11.8,2699200.0,9.9298,9.9382,9.9298,9.9298,2699200.0
2011-01-04 15:40:00,11.8,11.81,11.8,11.81,2844800.0,9.9298,9.9382,9.9298,9.9382,2844800.0
2011-01-04 15:45:00,11.81,11.82,11.81,11.82,5373200.0,9.9382,9.9466,9.9382,9.9466,5373200.0
2011-01-04 15:50:00,11.82,11.82,11.81,11.82,3438400.0,9.9466,9.9466,9.9382,9.9466,3438400.0
2011-01-04 15:55:00,11.82,11.84,11.82,11.83,11194400.0,9.9466,9.9634,9.9466,9.955,11194400.0
2011-01-05 09:30:00,11.77,11.81,11.77,11.8,13524000.0,9.9045,9.9382,9.9045,9.9298,13524000.0
2011-01-05 09:35:00,11.81,11.82,11.79,11.82,6406400.0,9.9382,9.9466,9.9214,9.9466,6406400.0
2011-01-05 09:40:00,11.82,11.83,11.81,11.82,7526400.0,9.9466,9.955,9.9382,9.9466,7526400.0
2011-01-05 09:45:00,11.82,11.84,11.82,11.83,5404000.0,9.9466,9.9634,9.9466,9.955,5404000.0
2011-01-05 09:50:00,11.83,11.84,11.83,11.84,4284000.0,9.955,9.9634,9.955,9.9634,4284000.0
2011-01-05 09:55:00,11.84,11.84,11.82,11.83,3455200.0,9.9634,9.9634,9.9466,9.955,3455200.0
2011-01-05 10:00:00,11.83,11.85,11.82,11.85,6196400.0,9.955,9.9719,9.9466,9.9719,6196400.0
2011-01-05 10:05:00,11.85,11.86,11.84,11.85,7011200.0,9.9719,9.9803,9.9634,9.9719,7011200.0
2011-01-05 10:10:00,11.85,11.85,11.84,11.85,2920400.0,9.9719,9.9719,9.9634,9.9719,2920400.0
2011-01-05 10:15:00,11.85,11.86,11.85,11.86,4776800.0,9.9719,9.9803,9.9719,9.9803,4776800.0
2011-01-05 10:20:00,11.86,11.87,11.85,11.86,4639600.0,9.9803,9.9887,9.9719,9.9803,4639600.0
2011-01-05 10:25:00,11.86,11.86,11.85,11.85,2956800.0,9.9803,9.9803,9.9719,9.9719,2956800.0
2011-01-05 10:30:00,11.85,11.86,11.85,11.85,2447200.0,9.9719,9.9803,9.9719,9.9719,2447200.0
2011-01-05 10:35:00,11.85,11.86,11.85,11.85,2279200.0,9.9719,9.9803,9.9719,9.9719,2279200.0
2011-01-05 10:40:00,11.86,11.87,11.86,11.86,2130800.0,9.9803,9.9887,9.9803,9.9803,2130800.0
2011-01-05 10:45:00,11.86,11.87,11.86,11.87,3525200.0,9.9803,9.9887,9.9803,9.9887,3525200.0
2011-01-05 10:50:00,11.87,11.87,11.86,11.87,2231600.0,9.9887,9.9887,9.9803,9.9887,2231600.0
2011-01-05 10:55:00,11.87,11.87,11.86,11.87,2539600.0,9.9887,9.9887,9.9803,9.9887,2539600.0
2011-01-05 11:00:00,11.87,11.87,11.86,11.86,2044000.0,9.9887,9.9887,9.9803,9.9803,2044000.0
2011-01-05 11:05:00,11.86,11.88,11.86,11.87,3102400.0,9.9803,9.9971,9.9803,9.9887,3102400.0
2011-01-05 11:10:00,11.88,11.88,11.86,11.87,2805600.0,9.9971,9.9971,9.9803,9.9887,2805600.0
2011-01-05 11:15:00,11.87,11.87,11.87,11.87,2525600.0,9.9887,9.9887,9.9887,9.9887,2525600.0
2011-01-05 11:20:00,11.87,11.88,11.87,11.88,3796800.0,9.9887,9.9971,9.9887,9.9971,3796800.0
2011-01-05 11:25:00,11.88,11.89,11.88,11.88,3514000.0,9.9971,10.0055,9.9971,9.9971,3514000.0
2011-01-05 11:30:00,11.89,11.89,11.88,11.89,3544800.0,10.0055,10.0055,9.9971,10.0055,3544800.0
2011-01-05 11:35:00,11.89,11.9,11.89,11.9,4085200.0,10.0055,10.0139,10.0055,10.0139,4085200.0
2011-01-05 11:40:00,11.9,11.9,11.89,11.9,2892400.0,10.0139,10.0139,10.0055,10.0139,2892400.0
2011-01-05 11:45:00,11.89,11.9,11.89,11.89,2335200.0,10.0055,10.0139,10.0055,10.0055,2335200.0
2011-01-05 11:50:00,11.89,11.9,11.89,11.89,2091600.0,10.0055,10.0139,10.0055,10.0055,2091600.0
2011-01-05 11:55:00,11.89,11.89,11.89,11.89,1853600.0,10.0055,10.0055,10.0055,10.0055,1853600.0
2011-01-05 12:00:00,11.89,11.9,11.88,11.9,2396800.0,10.0055,10.0139,9.9971,10.0139,2396800.0
2011-01-05 12:05:00,11.9,11.9,11.9,11.9,3334800.0,10.0139,10.0139,10.0139,10.0139,3334800.0
2011-01-05 12:10:00,11.9,11.92,11.9,11.9,4449200.0,10.0139,10.0308,10.0139,10.0139,4449200.0
2011-01-05 12:15:00,11.9,11.92,11.9,11.92,3063200.0,10.0139,10.0308,10.0139,10.0308,3063200.0
2011-01-05 12:20:00,11.91,11.92,11.91,11.91,2088800.0,10.0223,10.0308,10.0223,10.0223,2088800.0
2011-01-05 12:25:00,11.91,11.92,11.91,11.92,2181200.0,10.0223,10.0308,10.0223,10.0308,2181200.0
2011-01-05 12:30:00,11.92,11.93,11.92,11.93,3567200.0,10.0308,10.0392,10.0308,10.0392,3567200.0
2011-01-05 12:35:00,11.93,11.93,11.92,11.93,3357200.0,10.0392,10.0392,10.0308,10.0392,3357200.0
2011-01-05 12:40:00,11.92,11.93,11.92,11.93,1940400.0,10.0308,10.0392,10.0308,10.0392,1940400.0
2011-01-05 12:45:00,11.93,11.93,11.92,11.93,1397200.0,10.0392,10.0392,10.0308,10.0392,1397200.0
2011-01-05 12:50:00,11.92,11.93,11.92,11.93,2735600.0,10.0308,10.0392,10.0308,10.0392,2735600.0
2011-01-05 12:55:00,11.93,11.94,11.93,11.93,2184000.0,10.0392,10.0476,10.0392,10.0392,2184000.0
2011-01-05 13:00:00,11.93,11.94,11.93,11.94,2508800.0,10.0392,10.0476,10.0392,10.0476,2508800.0
2011-01-05 13:05:00,11.94,11.94,11.92,11.92,2881200.0,10.0476,10.0476,10.0308,10.0308,2881200.0
2011-01-05 13:10:00,11.92,11.93,11.92,11.93,2310000.0,10.0308,10.0392,10.0308,10.0392,2310000.0
2011-01-05 13:15:00,11.93,11.93,11.92,11.93,1419600.0,10.0392,10.0392,10.0308,10.0392,1419600.0
2011-01-05 13:20:00,11.93,11.93,11.92,11.93,1223600.0,10.0392,10.0392,10.0308,10.0392,1223600.0
2011-01-05 13:25:00,11.93,11.94,11.93,11.94,1363600.0,10.0392,10.0476,10.0392,10.0476,1363600.0
2011-01-05 13:30:00,11.93,11.94,11.92,11.93,1766800.0,10.0392,10.0476,10.0308,10.0392,1766800.0
2011-01-05 13:35:00,11.93,11.93,11.92,11.93,2217600.0,10.0392,10.0392,10.0308,10.0392,2217600.0
2011-01-05 13:40:00,11.92,11.93,11.92,11.93,1019200.0,10.0308,10.0392,10.0308,10.0392,1019200.0
2011-01-05 13:45:00,11.93,11.94,11.93,11.93,1864800.0,10.0392,10.0476,10.0392,10.0392,1864800.0
2011-01-05 13:50:00,11.93,11.94,11.92,11.93,1313200.0,10.0392,10.0476,10.0308,10.0392,1313200.0
2011-01-05 13:55:00,11.93,11.94,11.93,11.94,1699600.0,10.0392,10.0476,10.0392,10.0476,1699600.0
2011-01-05 14:00:00,11.94,11.94,11.92,11.93,1890000.0,10.0476,10.0476,10.0308,10.0392,1890000.0
2011-01-05 14:05:00,11.93,11.93,11.92,11.92,1797600.0,10.0392,10.0392,10.0308,10.0308,1797600.0
2011-01-05 14:10:00,11.92,11.93,11.91,11.92,2158800.0,10.0308,10.0392,10.0223,10.0308,2158800.0
2011-01-05 14:15:00,11.92,11.93,11.92,11.93,2430400.0,10.0308,10.0392,10.0308,10.0392,2430400.0
2011-01-05 14:20:00,11.93,11.93,11.93,11.93,2338000.0,10.0392,10.0392,10.0392,10.0392,2338000.0
2011-01-05 14:25:00,11.93,11.93,11.92,11.92,1598800.0,10.0392,10.0392,10.0308,10.0308,1598800.0
2011-01-05 14:30:00,11.92,11.92,11.91,11.92,2942800.0,10.0308,10.0308,10.0223,10.0308,2942800.0
2011-01-05 14:35:00,11.92,11.93,11.92,11.92,1212400.0,10.0308,10.0392,10.0308,10.0308,1212400.0
2011-01-05 14:40:00,11.92,11.93,11.92,11.93,1341200.0,10.0308,10.0392,10.0308,10.0392,1341200.0
2011-01-05 14:45:00,11.93,11.93,11.93,11.93,1204000.0,10.0392,10.0392,10.0392,10.0392,1204000.0
2011-01-05 14:50:00,11.93,11.93,11.93,11.93,1055600.0,10.0392,10.0392,10.0392,10.0392,1055600.0
2011-01-05 14:55:00,11.93,11.93,11.93,11.93,1727600.0,10.0392,10.0392,10.0392,10.0392,1727600.0
2011-01-05 15:00:00,11.93,11.93,11.93,11.93,2595600.0,10.0392,10.0392,10.0392,10.0392,2595600.0
2011-01-05 15:05:00,11.93,11.93,11.93,11.93,1797600.0,10.0392,10.0392,10.0392,10.0392,1797600.0
2011-01-05 15:10:00,11.93,11.94,11.93,11.93,4373600.0,10.0392,10.0476,10.0392,10.0392,4373600.0
2011-01-05 15:15:00,11.93,11.94,11.93,11.93,2402400.0,10.0392,10.0476,10.0392,10.0392,2402400.0
2011-01-05 15:20:00,11.93,11.94,11.92,11.93,2450000.0,10.0392,10.0476,10.0308,10.0392,2450000.0
2011-01-05 15:25:00,11.93,11.93,11.93,11.93,1716400.0,10.0392,10.0392,10.0392,10.0392,1716400.0
2011-01-05 15:30:00,11.93,11.94,11.93,11.93,3194800.0,10.0392,10.0476,10.0392,10.0392,3194800.0
2011-01-05 15:35:00,11.93,11.93,11.93,11.93,3248000.0,10.0392,10.0392,10.0392,10.0392,3248000.0
2011-01-05 15:40:00,11.93,11.93,11.92,11.92,4298000.0,10.0392,10.0392,10.0308,10.0308,4298000.0
2011-01-05 15:45:00,11.92,11.93,11.92,11.93,2948400.0,10.0308,10.0392,10.0308,10.0392,2948400.0
2011-01-05 15:50:00,11.93,11.93,11.92,11.93,3959200.0,10.0392,10.0392,10.0308,10.0392,3959200.0
2011-01-05 15:55:00,11.93,11.93,11.92,11.93,8268400.0,10.0392,10.0392,10.0308,10.0392,8268400.0
2011-01-06 09:30:00,11.96,11.97,11.94,11.94,10374000.0,10.0644,10.0728,10.0476,10.0476,10374000.0
2011-01-06 09:35:00,11.94,11.95,11.91,11.92,8864800.0,10.0476,10.056,10.0223,10.0308,8864800.0
2011-01-06 09:40:00,11.92,11.95,11.92,11.95,8134000.0,10.0308,10.056,10.0308,10.056,8134000.0
2011-01-06 09:45:00,11.95,11.97,11.95,11.96,8674400.0,10.056,10.0728,10.056,10.0644,8674400.0
2011-01-06 09:50:00,11.96,11.97,11.96,11.96,4326000.0,10.0644,10.0728,10.0644,10.0644,4326000.0
2011-01-06 09:55:00,11.96,11.97,11.95,11.95,4326000.0,10.0644,10.0728,10.056,10.056,4326000.0
2011-01-06 10:00:00,11.95,11.96,11.95,11.96,5647600.0,10.056,10.0644,10.056,10.0644,5647600.0
2011-01-06 10:05:00,11.95,11.97,11.95,11.96,3124800.0,10.056,10.0728,10.056,10.0644,3124800.0
2011-01-06 10:10:00,11.96,11.97,11.95,11.95,5625200.0,10.0644,10.0728,10.056,10.056,5625200.0
2011-01-06 10:15:00,11.95,11.96,11.95,11.96,3063200.0,10.056,10.0644,10.056,10.0644,3063200.0
2011-01-06 10:20:00,11.96,11.97,11.96,11.97,3948000.0,10.0644,10.0728,10.0644,10.0728,3948000.0
2011-01-06 10:25:00,11.97,11.97,11.96,11.96,2444400.0,10.0728,10.0728,10.0644,10.0644,2444400.0
2011-01-06 10:30:00,11.96,11.97,11.96,11.96,2559200.0,10.0644,10.0728,10.0644,10.0644,2559200.0
2011-01-06 10:35:00,11.96,11.97,11.96,11.97,3500000.0,10.0644,10.0728,10.0644,10.0728,3500000.0
2011-01-06 10:40:00,11.97,11.97,11.96,11.96,2646000.0,10.0728,10.0728,10.0644,10.0644,2646000.0
2011-01-06 10:45:00,11.96,11.97,11.96,11.96,3180800.0,10.0644,10.0728,10.0644,10.0644,3180800.0
2011-01-06 10:50:00,11.96,11.96,11.95,11.95,3416000.0,10.0644,10.0644,10.056,10.056,3416000.0
2011-01-06 10:55:00,11.95,11.96,11.94,11.95,3738000.0,10.056,10.0644,10.0476,10.056,3738000.0
2011-01-06 11:00:00,11.95,11.96,11.93,11.93,3908800.0,10.056,10.0644,10.0392,10.0392,3908800.0
2011-01-06 11:05:00,11.93,11.94,11.92,11.94,6988800.0,10.0392,10.0476,10.0308,10.0476,6988800.0
2011-01-06 11:10:00,11.93,11.95,11.93,11.94,4365200.0,10.0392,10.056,10.0392,10.0476,4365200.0
2011-01-06 11:15:00,11.95,11.95,11.94,11.95,2984800.0,10.056,10.056,10.0476,10.056,2984800.0
2011-01-06 11:20:00,11.95,11.96,11.95,11.96,3343200.0,10.056,10.0644,10.056,10.0644,3343200.0
2011-01-06 11:25:00,11.96,11.96,11.96,11.96,3284400.0,10.0644,10.0644,10.0644,10.0644,3284400.0
2011-01-06 11:30:00,11.96,11.96,11.95,11.95,2265200.0,10.0644,10.0644,10.056,10.056,2265200.0
2011-01-06 11:35:00,11.96,11.96,11.95,11.95,2100000.0,10.0644,10.0644,10.056,10.056,2100000.0
2011-01-06 11:40:00,11.95,11.95,11.94,11.94,3038000.0,10.056,10.056,10.0476,10.0476,3038000.0
2011-01-06 11:45:00,11.95,11.95,11.94,11.95,3054800.0,10.056,10.056,10.0476,10.056,3054800.0
2011-01-06 11:50:00,11.95,11.95,11.94,11.94,2102800.0,10.056,10.056,10.0476,10.0476,2102800.0
2011-01-06 11:55:00,11.94,11.94,11.94,11.94,1254400.0,10.0476,10.0476,10.0476,10.0476,1254400.0
2011-01-06 12:00:00,11.94,11.95,11.94,11.94,2083200.0,10.0476,10.056,10.0476,10.0476,2083200.0
2011-01-06 12:05:00,11.95,11.95,11.94,11.94,1971200.0,10.056,10.056,10.0476,10.0476,1971200.0
2011-01-06 12:10:00,11.94,11.95,11.94,11.94,1220800.0,10.0476,10.056,10.0476,10.0476,1220800.0
2011-01-06 12:15:00,11.94,11.95,11.94,11.94,842800.0,10.0476,10.056,10.0476,10.0476,842800.0
2011-01-06 12:20:00,11.94,11.95,11.94,11.94,1436400.0,10.0476,10.056,10.0476,10.0476,1436400.0
2011-01-06 12:25:00,11.94,11.94,11.94,11.94,756000.0,10.0476,10.0476,10.0476,10.0476,756000.0
2011-01-06 12:30:00,11.94,11.94,11.94,11.94,2545200.0,10.0476,10.0476,10.0476,10.0476,2545200.0
2011-01-06 12:35:00,11.94,11.94,11.93,11.94,1548400.0,10.0476,10.0476,10.0392,10.0476,1548400.0
2011-01-06 12:40:00,11.94,11.94,11.93,11.94,1705200.0,10.0476,10.0476,10.0392,10.0476,1705200.0
2011-01-06 12:45:00,11.94,11.95,11.93,11.93,1915200.0,10.0476,10.056,10.0392,10.0392,1915200.0
2011-01-06 12:50:00,11.93,11.94,11.93,11.93,2069200.0,10.0392,10.0476,10.0392,10.0392,2069200.0
2011-01-06 12:55:00,11.93,11.94,11.93,11.93,3071600.0,10.0392,10.0476,10.0392,10.0392,3071600.0
2011-01-06 13:00:00,11.93,11.93,11.92,11.92,2976400.0,10.0392,10.0392,10.0308,10.0308,2976400.0
2011-01-06 13:05:00,11.92,11.94,11.92,11.93,2119600.0,10.0308,10.0476,10.0308,10.0392,2119600.0
2011-01-06 13:10:00,11.93,11.93,11.92,11.93,2245600.0,10.0392,10.0392,10.0308,10.0392,2245600.0
2011-01-06 13:15:00,11.93,11.93,11.93,11.93,1489600.0,10.0392,10.0392,10.0392,10.0392,1489600.0
2011-01-06 13:20:00,11.93,11.93,11.92,11.93,1142400.0,10.0392,10.0392,10.0308,10.0392,1142400.0
2011-01-06 13:25:00,11.93,11.93,11.92,11.93,1061200.0,10.0392,10.0392,10.0308,10.0392,1061200.0
2011-01-06 13:30:00,11.93,11.94,11.93,11.93,1080800.0,10.0392,10.0476,10.0392,10.0392,1080800.0
2011-01-06 13:35:00,11.93,11.94,11.93,11.93,1498000.0,10.0392,10.0476,10.0392,10.0392,1498000.0
2011-01-06 13:40:00,11.93,11.93,11.92,11.93,2119600.0,10.0392,10.0392,10.0308,10.0392,2119600.0
2011-01-06 13:45:00,11.93,11.94,11.93,11.93,1590400.0,10.0392,10.0476,10.0392,10.0392,1590400.0
2011-01-06 13:50:00,11.93,11.94,11.93,11.94,2074800.0,10.0392,10.0476,10.0392,10.0476,2074800.0
2011-01-06 13:55:00,11.94,11.95,11.93,11.94,4981200.0,10.0476,10.056,10.0392,10.0476,4981200.0
2011-01-06 14:00:00,11.94,11.95,11.94,11.95,3298400.0,10.0476,10.056,10.0476,10.056,3298400.0
2011-01-06 14:05:00,11.94,11.95,11.94,11.95,1416800.0,10.0476,10.056,10.0476,10.056,1416800.0
2011-01-06 14:10:00,11.94,11.95,11.94,11.94,968800.0,10.0476,10.056,10.0476,10.0476,968800.0
2011-01-06 14:15:00,11.94,11.94,11.93,11.94,1671600.0,10.0476,10.0476,10.0392,10.0476,1671600.0
2011-01-06 14:20:00,11.94,11.94,11.93,11.93,1447600.0,10.0476,10.0476,10.0392,10.0392,1447600.0
2011-01-06 14:25:00,11.93,11.94,11.93,11.93,1764000.0,10.0392,10.0476,10.0392,10.0392,1764000.0
2011-01-06 14:30:00,11.93,11.93,11.93,11.93,1089200.0,10.0392,10.0392,10.0392,10.0392,1089200.0
2011-01-06 14:35:00,11.93,11.93,11.92,11.93,1744400.0,10.0392,10.0392,10.0308,10.0392,1744400.0
2011-01-06 14:40:00,11.93,11.93,11.92,11.92,2808400.0,10.0392,10.0392,10.0308,10.0308,2808400.0
2011-01-06 14:45:00,11.92,11.93,11.91,11.92,1890000.0,10.0308,10.0392,10.0223,10.0308,1890000.0
2011-01-06 14:50:00,11.92,11.92,11.89,11.91,9559200.0,10.0308,10.0308,10.0055,10.0223,9559200.0
2011-01-06 14:55:00,11.91,11.91,11.9,11.91,3250800.0,10.0223,10.0223,10.0139,10.0223,3250800.0
2011-01-06 15:00:00,11.91,11.92,11.91,11.91,1621200.0,10.0223,10.0308,10.0223,10.0223,1621200.0
2011-01-06 15:05:00,11.91,11.94,11.91,11.93,4754400.0,10.0223,10.0476,10.0223,10.0392,4754400.0
2011-01-06 15:10:00,11.93,11.93,11.92,11.92,3060400.0,10.0392,10.0392,10.0308,10.0308,3060400.0
2011-01-06 15:15:00,11.92,11.93,11.91,11.91,3760400.0,10.0308,10.0392,10.0223,10.0223,3760400.0
2011-01-06 15:20:00,11.91,11.91,11.89,11.9,5409600.0,10.0223,10.0223,10.0055,10.0139,5409600.0
2011-01-06 15:25:00,11.9,11.91,11.89,11.9,6311200.0,10.0139,10.0223,10.0055,10.0139,6311200.0
2011-01-06 15:30:00,11.9,11.91,11.9,11.9,3388000.0,10.0139,10.0223,10.0139,10.0139,3388000.0
2011-01-06 15:35:00,11.9,11.92,11.9,11.92,4057200.0,10.0139,10.0308,10.0139,10.0308,4057200.0
2011-01-06 15:40:00,11.92,11.92,11.91,11.92,2335200.0,10.0308,10.0308,10.0223,10.0308,2335200.0
2011-01-06 15:45:00,11.92,11.93,11.91,11.92,3634400.0,10.0308,10.0392,10.0223,10.0308,3634400.0
2011-01-06 15:50:00,11.92,11.93,11.92,11.93,3679200.0,10.0308,10.0392,10.0308,10.0392,3679200.0
2011-01-06 15:55:00,11.93,11.93,11.92,11.92,7683200.0,10.0392,10.0392,10.0308,10.0308,7683200.0
2011-01-07 09:30:00,11.93,11.94,11.92,11.92,9895200.0,10.0392,10.0476,10.0308,10.0308,9895200.0
2011-01-07 09:35:00,11.93,11.94,11.88,11.9,8943200.0,10.0392,10.0476,9.9971,10.0139,8943200.0
2011-01-07 09:40:00,11.9,11.9,11.87,11.89,7868000.0,10.0139,10.0139,9.9887,10.0055,7868000.0
2011-01-07 09:45:00,11.89,11.9,11.88,11.88,5992000.0,10.0055,10.0139,9.9971,9.9971,5992000.0
2011-01-07 09:50:00,11.89,11.9,11.88,11.9,4788000.0,10.0055,10.0139,9.9971,10.0139,4788000.0
2011-01-07 09:55:00,11.9,11.92,11.9,11.9,3771600.0,10.0139,10.0308,10.0139,10.0139,3771600.0
2011-01-07 10:00:00,11.9,11.93,11.9,11.92,3883600.0,10.0139,10.0392,10.0139,10.0308,3883600.0
2011-01-07 10:05:00,11.92,11.94,11.91,11.93,3623200.0,10.0308,10.0476,10.0223,10.0392,3623200.0
2011-01-07 10:10:00,11.93,11.94,11.91,11.94,5989200.0,10.0392,10.0476,10.0223,10.0476,5989200.0
2011-01-07 10:15:00,11.94,11.94,11.93,11.94,2962400.0,10.0476,10.0476,10.0392,10.0476,2962400.0
2011-01-07 10:20:00,11.94,11.95,11.93,11.95,8624000.0,10.0476,10.056,10.0392,10.056,8624000.0
2011-01-07 10:25:00,11.95,11.97,11.94,11.97,6770400.0,10.056,10.0728,10.0476,10.0728,6770400.0
2011-01-07 10:30:00,11.97,11.99,11.96,11.98,9545200.0,10.0728,10.0897,10.0644,10.0812,9545200.0
2011-01-07 10:35:00,11.98,11.99,11.96,11.97,6790000.0,10.0812,10.0897,10.0644,10.0728,6790000.0
2011-01-07 10:40:00,11.97,11.97,11.95,11.95,4636800.0,10.0728,10.0728,10.056,10.056,4636800.0
2011-01-07 10:45:00,11.95,11.96,11.94,11.96,4340000.0,10.056,10.0644,10.0476,10.0644,4340000.0
2011-01-07 10:50:00,11.96,11.96,11.94,11.95,5597200.0,10.0644,10.0644,10.0476,10.056,5597200.0
2011-01-07 10:55:00,11.94,11.95,11.94,11.95,2576000.0,10.0476,10.056,10.0476,10.056,2576000.0
2011-01-07 11:00:00,11.95,11.95,11.94,11.94,2660000.0,10.056,10.056,10.0476,10.0476,2660000.0
2011-01-07 11:05:00,11.94,11.94,11.92,11.93,3046400.0,10.0476,10.0476,10.0308,10.0392,3046400.0
2011-01-07 11:10:00,11.93,11.95,11.92,11.95,2886800.0,10.0392,10.056,10.0308,10.056,2886800.0
2011-01-07 11:15:00,11.94,11.95,11.93,11.94,3539200.0,10.0476,10.056,10.0392,10.0476,3539200.0
2011-01-07 11:20:00,11.94,11.94,11.92,11.93,3264800.0,10.0476,10.0476,10.0308,10.0392,3264800.0
2011-01-07 11:25:00,11.93,11.93,11.92,11.92,2290400.0,10.0392,10.0392,10.0308,10.0308,2290400.0
2011-01-07 11:30:00,11.92,11.93,11.91,11.91,5255600.0,10.0308,10.0392,10.0223,10.0223,5255600.0
2011-01-07 11:35:00,11.91,11.91,11.89,11.91,5255600.0,10.0223,10.0223,10.0055,10.0223,5255600.0
2011-01-07 11:40:00,11.91,11.92,11.91,11.92,2898000.0,10.0223,10.0308,10.0223,10.0308,2898000.0
2011-01-07 11:45:00,11.92,11.93,11.91,11.92,1901200.0,10.0308,10.0392,10.0223,10.0308,1901200.0
2011-01-07 11:50:00,11.92,11.93,11.91,11.92,2013200.0,10.0308,10.0392,10.0223,10.0308,2013200.0
2011-01-07 11:55:00,11.92,11.93,11.92,11.93,2007600.0,10.0308,10.0392,10.0308,10.0392,2007600.0
2011-01-07 12:00:00,11.93,11.93,11.92,11.93,1075200.0,10.0392,10.0392,10.0308,10.0392,1075200.0
2011-01-07 12:05:00,11.93,11.94,11.93,11.93,1041600.0,10.0392,10.0476,10.0392,10.0392,1041600.0
2011-01-07 12:10:00,11.93,11.93,11.92,11.92,1108800.0,10.0392,10.0392,10.0308,10.0308,1108800.0
2011-01-07 12:15:00,11.92,11.93,11.92,11.93,1848000.0,10.0308,10.0392,10.0308,10.0392,1848000.0
2011-01-07 12:20:00,11.93,11.94,11.92,11.93,868000.0,10.0392,10.0476,10.0308,10.0392,868000.0
2011-01-07 12:25:00,11.93,11.93,11.91,11.91,2926000.0,10.0392,10.0392,10.0223,10.0223,2926000.0
2011-01-07 12:30:00,11.91,11.91,11.89,11.9,3766000.0,10.0223,10.0223,10.0055,10.0139,3766000.0
2011-01-07 12:35:00,11.9,11.91,11.89,11.91,2296000.0,10.0139,10.0223,10.0055,10.0223,2296000.0
2011-01-07 12:40:00,11.91,11.91,11.89,11.9,2578800.0,10.0223,10.0223,10.0055,10.0139,2578800.0
2011-01-07 12:45:00,11.9,11.9,11.88,11.88,4202800.0,10.0139,10.0139,9.9971,9.9971,4202800.0
2011-01-07 12:50:00,11.88,11.89,11.85,11.85,9382800.0,9.9971,10.0055,9.9719,9.9719,9382800.0
2011-01-07 12:55:00,11.85,11.9,11.85,11.9,7753200.0,9.9719,10.0139,9.9719,10.0139,7753200.0
2011-01-07 13:00:00,11.9,11.91,11.89,11.9,3024000.0,10.0139,10.0223,10.0055,10.0139,3024000.0
2011-01-07 13:05:00,11.9,11.91,11.89,11.89,2332400.0,10.0139,10.0223,10.0055,10.0055,2332400.0
2011-01-07 13:10:00,11.89,11.89,11.88,11.89,1957200.0,10.0055,10.0055,9.9971,10.0055,1957200.0
2011-01-07 13:15:00,11.89,11.92,11.89,11.92,2923200.0,10.0055,10.0308,10.0055,10.0308,2923200.0
2011-01-07 13:20:00,11.92,11.93,11.91,11.93,2744000.0,10.0308,10.0392,10.0223,10.0392,2744000.0
2011-01-07 13:25:00,11.93,11.93,11.9,11.91,2643200.0,10.0392,10.0392,10.0139,10.0223,2643200.0
2011-01-07 13:30:00,11.91,11.92,11.91,11.92,2038400.0,10.0223,10.0308,10.0223,10.0308,2038400.0
2011-01-07 13:35:00,11.92,11.93,11.92,11.93,1976800.0,10.0308,10.0392,10.0308,10.0392,1976800.0
2011-01-07 13:40:00,11.93,11.93,11.92,11.92,1764000.0,10.0392,10.0392,10.0308,10.0308,1764000.0
2011-01-07 13:45:00,11.92,11.93,11.92,11.92,1192800.0,10.0308,10.0392,10.0308,10.0308,1192800.0
2011-01-07 13:50:00,11.92,11.92,11.91,11.92,1890000.0,10.0308,10.0308,10.0223,10.0308,1890000.0
2011-01-07 13:55:00,11.92,11.92,11.91,11.92,1954400.0,10.0308,10.0308,10.0223,10.0308,1954400.0
2011-01-07 14:00:00,11.92,11.93,11.92,11.92,1372000.0,10.0308,10.0392,10.0308,10.0308,1372000.0
2011-01-07 14:05:00,11.92,11.93,11.92,11.92,3141600.0,10.0308,10.0392,10.0308,10.0308,3141600.0
2011-01-07 14:10:00,11.92,11.93,11.92,11.93,1114400.0,10.0308,10.0392,10.0308,10.0392,1114400.0
2011-01-07 14:15:00,11.93,11.93,11.92,11.92,1363600.0,10.0392,10.0392,10.0308,10.0308,1363600.0
2011-01-07 14:20:00,11.92,11.94,11.92,11.93,2646000.0,10.0308,10.0476,10.0308,10.0392,2646000.0
2011-01-07 14:25:00,11.93,11.93,11.93,11.93,960400.0,10.0392,10.0392,10.0392,10.0392,960400.0
2011-01-07 14:30:00,11.93,11.93,11.92,11.93,1626800.0,10.0392,10.0392,10.0308,10.0392,1626800.0
2011-01-07 14:35:00,11.93,11.94,11.93,11.93,1433600.0,10.0392,10.0476,10.0392,10.0392,1433600.0
2011-01-07 14:40:00,11.93,11.94,11.93,11.94,1212400.0,10.0392,10.0476,10.0392,10.0476,1212400.0
2011-01-07 14:45:00,11.94,11.94,11.93,11.94,1901200.0,10.0476,10.0476,10.0392,10.0476,1901200.0
2011-01-07 14:50:00,11.94,11.95,11.94,11.94,2189600.0,10.0476,10.056,10.0476,10.0476,2189600.0
2011-01-07 14:55:00,11.94,11.95,11.94,11.94,1965600.0,10.0476,10.056,10.0476,10.0476,1965600.0
2011-01-07 15:00:00,11.94,11.94,11.93,11.94,1621200.0,10.0476,10.0476,10.0392,10.0476,1621200.0
2011-01-07 15:05:00,11.94,11.95,11.94,11.95,2074800.0,10.0476,10.056,10.0476,10.056,2074800.0
2011-01-07 15:10:00,11.95,11.96,11.94,11.95,3158400.0,10.056,10.0644,10.0476,10.056,3158400.0
2011-01-07 15:15:00,11.95,11.97,11.95,11.97,5910800.0,10.056,10.0728,10.056,10.0728,5910800.0
2011-01-07 15:20:00,11.97,11.97,11.96,11.97,3312400.0,10.0728,10.0728,10.0644,10.0728,3312400.0
2011-01-07 15:25:00,11.97,11.98,11.96,11.96,3964800.0,10.0728,10.0812,10.0644,10.0644,3964800.0
2011-01-07 15:30:00,11.96,11.97,11.96,11.97,3500000.0,10.0644,10.0728,10.0644,10.0728,3500000.0
2011-01-07 15:35:00,11.97,11.98,11.96,11.98,4337200.0,10.0728,10.0812,10.0644,10.0812,4337200.0
2011-01-07 15:40:00,11.98,11.98,11.98,11.98,4253200.0,10.0812,10.0812,10.0812,10.0812,4253200.0
2011-01-07 15:45:00,11.98,11.99,11.98,11.99,6053600.0,10.0812,10.0897,10.0812,10.0897,6053600.0
2011-01-07 15:50:00,11.99,12.0,11.99,12.0,8520400.0,10.0897,10.0981,10.0897,10.0981,8520400.0
2011-01-07 15:55:00,12.0,12.01,12.0,12.0,12082000.0,10.0981,10.1065,10.0981,10.0981,12082000.0
2011-01-10 09:30:00,12.1,12.11,12.06,12.06,21786800.0,10.1822,10.1906,10.1486,10.1486,21786800.0
2011-01-10 09:35:00,12.06,12.08,12.04,12.07,12647600.0,10.1486,10.1654,10.1317,10.157,12647600.0
2011-01-10 09:40:00,12.07,12.14,12.07,12.14,15391600.0,10.157,10.2159,10.157,10.2159,15391600.0
2011-01-10 09:45:00,12.14,12.17,12.14,12.17,17077200.0,10.2159,10.2411,10.2159,10.2411,17077200.0
2011-01-10 09:50:00,12.16,12.17,12.13,12.14,12616800.0,10.2327,10.2411,10.2075,10.2159,12616800.0
2011-01-10 09:55:00,12.14,12.15,12.11,12.12,10404800.0,10.2159,10.2243,10.1906,10.1991,10404800.0
2011-01-10 10:00:00,12.12,12.12,12.08,12.12,14478800.0,10.1991,10.1991,10.1654,10.1991,14478800.0
2011-01-10 10:05:00,12.12,12.14,12.11,12.13,7028000.0,10.1991,10.2159,10.1906,10.2075,7028000.0
2011-01-10 10:10:00,12.13,12.15,12.13,12.14,7420000.0,10.2075,10.2243,10.2075,10.2159,7420000.0
2011-01-10 10:15:00,12.15,12.15,12.13,12.14,4746000.0,10.2243,10.2243,10.2075,10.2159,4746000.0
2011-01-10 10:20:00,12.14,12.15,12.13,12.14,5051200.0,10.2159,10.2243,10.2075,10.2159,5051200.0
2011-01-10 10:25:00,12.14,12.14,12.13,12.13,3281600.0,10.2159,10.2159,10.2075,10.2075,3281600.0
2011-01-10 10:30:00,12.13,12.15,12.13,12.13,4681600.0,10.2075,10.2243,10.2075,10.2075,4681600.0
2011-01-10 10:35:00,12.13,12.14,12.13,12.13,3180800.0,10.2075,10.2159,10.2075,10.2075,3180800.0
2011-01-10 10:40:00,12.13,12.14,12.12,12.12,3897600.0,10.2075,10.2159,10.1991,10.1991,3897600.0
2011-01-10 10:45:00,12.12,12.13,12.11,12.13,3710000.0,10.1991,10.2075,10.1906,10.2075,3710000.0
2011-01-10 10:50:00,12.13,12.13,12.12,12.13,2497600.0,10.2075,10.2075,10.1991,10.2075,2497600.0
2011-01-10 10:55:00,12.13,12.13,12.12,12.13,3738000.0,10.2075,10.2075,10.1991,10.2075,3738000.0
2011-01-10 11:00:00,12.12,12.13,12.12,12.12,2371600.0,10.1991,10.2075,10.1991,10.1991,2371600.0
2011-01-10 11:05:00,12.12,12.13,12.12,12.12,2125200.0,10.1991,10.2075,10.1991,10.1991,2125200.0
2011-01-10 11:10:00,12.12,12.12,12.11,12.12,2402400.0,10.1991,10.1991,10.1906,10.1991,2402400.0
2011-01-10 11:15:00,12.12,12.13,12.11,12.12,3668000.0,10.1991,10.2075,10.1906,10.1991,3668000.0
2011-01-10 11:20:00,12.12,12.12,12.11,12.12,1408400.0,10.1991,10.1991,10.1906,10.1991,1408400.0
2011-01-10 11:25:00,12.12,12.12,12.11,12.12,2091600.0,10.1991,10.1991,10.1906,10.1991,2091600.0
2011-01-10 11:30:00,12.12,12.13,12.12,12.13,2590000.0,10.1991,10.2075,10.1991,10.2075,2590000.0
2011-01-10 11:35:00,12.13,12.14,12.13,12.14,4684400.0,10.2075,10.2159,10.2075,10.2159,4684400.0
2011-01-10 11:40:00,12.14,12.15,12.14,12.15,3788400.0,10.2159,10.2243,10.2159,10.2243,3788400.0
2011-01-10 11:45:00,12.15,12.16,12.15,12.15,3329200.0,10.2243,10.2327,10.2243,10.2243,3329200.0
2011-01-10 11:50:00,12.15,12.16,12.15,12.16,3155600.0,10.2243,10.2327,10.2243,10.2327,3155600.0
2011-01-10 11:55:00,12.16,12.18,12.16,12.17,7490000.0,10.2327,10.2495,10.2327,10.2411,7490000.0
2011-01-10 12:00:00,12.17,12.18,12.16,12.17,5611200.0,10.2411,10.2495,10.2327,10.2411,5611200.0
2011-01-10 12:05:00,12.17,12.19,12.17,12.19,5524400.0,10.2411,10.258,10.2411,10.258,5524400.0
2011-01-10 12:10:00,12.19,12.19,12.17,12.17,4659200.0,10.258,10.258,10.2411,10.2411,4659200.0
2011-01-10 12:15:00,12.17,12.19,12.16,12.19,4093600.0,10.2411,10.258,10.2327,10.258,4093600.0
2011-01-10 12:20:00,12.19,12.19,12.17,12.18,3024000.0,10.258,10.258,10.2411,10.2495,3024000.0
2011-01-10 12:25:00,12.18,12.19,12.18,12.18,3500000.0,10.2495,10.258,10.2495,10.2495,3500000.0
2011-01-10 12:30:00,12.18,12.19,12.17,12.19,3175200.0,10.2495,10.258,10.2411,10.258,3175200.0
2011-01-10 12:35:00,12.19,12.19,12.18,12.19,3564400.0,10.258,10.258,10.2495,10.258,3564400.0
2011-01-10 12:40:00,12.19,12.2,12.18,12.2,5829600.0,10.258,10.2664,10.2495,10.2664,5829600.0
2011-01-10 12:45:00,12.2,12.2,12.19,12.2,5073600.0,10.2664,10.2664,10.258,10.2664,5073600.0
2011-01-10 12:50:00,12.2,12.2,12.19,12.2,3138800.0,10.2664,10.2664,10.258,10.2664,3138800.0
2011-01-10 12:55:00,12.2,12.2,12.19,12.19,2875600.0,10.2664,10.2664,10.258,10.258,2875600.0
2011-01-10 13:00:00,12.19,12.19,12.18,12.19,1962800.0,10.258,10.258,10.2495,10.258,1962800.0
2011-01-10 13:05:00,12.19,12.2,12.19,12.2,4281200.0,10.258,10.2664,10.258,10.2664,4281200.0
2011-01-10 13:10:00,12.2,12.2,12.2,12.2,2069200.0,10.2664,10.2664,10.2664,10.2664,2069200.0
2011-01-10 13:15:00,12.2,12.2,12.19,12.2,1870400.0,10.2664,10.2664,10.258,10.2664,1870400.0
2011-01-10 13:20:00,12.2,12.21,12.2,12.2,2993200.0,10.2664,10.2748,10.2664,10.2664,2993200.0
2011-01-10 13:25:00,12.2,12.21,12.2,12.2,3301200.0,10.2664,10.2748,10.2664,10.2664,3301200.0
2011-01-10 13:30:00,12.2,12.22,12.2,12.21,5191200.0,10.2664,10.2832,10.2664,10.2748,5191200.0
2011-01-10 13:35:00,12.21,12.22,12.2,12.2,4558400.0,10.2748,10.2832,10.2664,10.2664,4558400.0
2011-01-10 13:40:00,12.2,12.2,12.19,12.2,4846800.0,10.2664,10.2664,10.258,10.2664,4846800.0
2011-01-10 13:45:00,12.2,12.21,12.2,12.21,2438800.0,10.2664,10.2748,10.2664,10.2748,2438800.0
2011-01-10 13:50:00,12.21,12.21,12.2,12.2,1621200.0,10.2748,10.2748,10.2664,10.2664,1621200.0
2011-01-10 13:55:00,12.21,12.21,12.2,12.21,1537200.0,10.2748,10.2748,10.2664,10.2748,1537200.0
2011-01-10 14:00:00,12.21,12.21,12.2,12.2,1724800.0,10.2748,10.2748,10.2664,10.2664,1724800.0
2011-01-10 14:05:00,12.2,12.2,12.19,12.2,3052000.0,10.2664,10.2664,10.258,10.2664,3052000.0
2011-01-10 14:10:00,12.2,12.2,12.19,12.2,1607200.0,10.2664,10.2664,10.258,10.2664,1607200.0
2011-01-10 14:15:00,12.2,12.21,12.2,12.2,1780800.0,10.2664,10.2748,10.2664,10.2664,1780800.0
2011-01-10 14:20:00,12.2,12.21,12.2,12.2,1638000.0,10.2664,10.2748,10.2664,10.2664,1638000.0
2011-01-10 14:25:00,12.2,12.21,12.2,12.2,1752800.0,10.2664,10.2748,10.2664,10.2664,1752800.0
2011-01-10 14:30:00,12.2,12.21,12.2,12.2,2828000.0,10.2664,10.2748,10.2664,10.2664,2828000.0
2011-01-10 14:35:00,12.2,12.2,12.2,12.2,2181200.0,10.2664,10.2664,10.2664,10.2664,2181200.0
2011-01-10 14:40:00,12.2,12.2,12.19,12.19,3637200.0,10.2664,10.2664,10.258,10.258,3637200.0
2011-01-10 14:45:00,12.19,12.2,12.19,12.19,1058400.0,10.258,10.2664,10.258,10.258,1058400.0
2011-01-10 14:50:00,12.2,12.2,12.19,12.2,1509200.0,10.2664,10.2664,10.258,10.2664,1509200.0
2011-01-10 14:55:00,12.2,12.21,12.2,12.2,2503200.0,10.2664,10.2748,10.2664,10.2664,2503200.0
2011-01-10 15:00:00,12.2,12.21,12.2,12.2,2578800.0,10.2664,10.2748,10.2664,10.2664,2578800.0
2011-01-10 15:05:00,12.2,12.21,12.2,12.2,2847600.0,10.2664,10.2748,10.2664,10.2664,2847600.0
2011-01-10 15:10:00,12.2,12.21,12.2,12.21,3309600.0,10.2664,10.2748,10.2664,10.2748,3309600.0
2011-01-10 15:15:00,12.21,12.21,12.2,12.21,3511200.0,10.2748,10.2748,10.2664,10.2748,3511200.0
2011-01-10 15:20:00,12.21,12.23,12.2,12.22,7436800.0,10.2748,10.2916,10.2664,10.2832,7436800.0
2011-01-10 15:25:00,12.22,12.24,12.22,12.23,7599200.0,10.2832,10.3,10.2832,10.2916,7599200.0
2011-01-10 15:30:00,12.23,12.24,12.23,12.24,7495600.0,10.2916,10.3,10.2916,10.3,7495600.0
2011-01-10 15:35:00,12.24,12.25,12.24,12.25,8859200.0,10.3,10.3085,10.3,10.3085,8859200.0
2011-01-10 15:40:00,12.25,12.26,12.25,12.25,11200000.0,10.3085,10.3169,10.3085,10.3085,11200000.0
2011-01-10 15:45:00,12.25,12.25,12.24,12.25,6370000.0,10.3085,10.3085,10.3,10.3085,6370000.0
2011-01-10 15:50:00,12.25,12.25,12.24,12.24,5376000.0,10.3085,10.3085,10.3,10.3,5376000.0
2011-01-10 15:55:00,12.24,12.25,12.22,12.22,14221200.0,10.3,10.3085,10.2832,10.2832,14221200.0
2011-01-11 09:30:00,12.31,12.32,12.26,12.27,28375200.0,10.3589,10.3674,10.3169,10.3253,28375200.0
2011-01-11 09:35:00,12.27,12.28,12.23,12.24,18522000.0,10.3253,10.3337,10.2916,10.3,18522000.0
2011-01-11 09:40:00,12.25,12.26,12.23,12.25,11048800.0,10.3085,10.3169,10.2916,10.3085,11048800.0
2011-01-11 09:45:00,12.25,12.25,12.22,12.24,9004800.0,10.3085,10.3085,10.2832,10.3,9004800.0
2011-01-11 09:50:00,12.24,12.24,12.21,12.21,13244000.0,10.3,10.3,10.2748,10.2748,13244000.0
2011-01-11 09:55:00,12.21,12.22,12.19,12.2,11544400.0,10.2748,10.2832,10.258,10.2664,11544400.0
2011-01-11 10:00:00,12.2,12.24,12.19,12.23,10589600.0,10.2664,10.3,10.258,10.2916,10589600.0
2011-01-11 10:05:00,12.23,12.24,12.23,12.24,6280400.0,10.2916,10.3,10.2916,10.3,6280400.0
2011-01-11 10:10:00,12.24,12.24,12.21,12.21,6384000.0,10.3,10.3,10.2748,10.2748,6384000.0
2011-01-11 10:15:00,12.21,12.23,12.2,12.23,6473600.0,10.2748,10.2916,10.2664,10.2916,6473600.0
2011-01-11 10:20:00,12.23,12.24,12.22,12.23,5065200.0,10.2916,10.3,10.2832,10.2916,5065200.0
2011-01-11 10:25:00,12.23,12.24,12.23,12.24,4023600.0,10.2916,10.3,10.2916,10.3,4023600.0
2011-01-11 10:30:00,12.24,12.24,12.21,12.21,6207600.0,10.3,10.3,10.2748,10.2748,6207600.0
2011-01-11 10:35:00,12.21,12.23,12.21,12.23,4020800.0,10.2748,10.2916,10.2748,10.2916,4020800.0
2011-01-11 10:40:00,12.23,12.24,12.23,12.23,2982000.0,10.2916,10.3,10.2916,10.2916,2982000.0
2011-01-11 10:45:00,12.23,12.24,12.22,12.22,2744000.0,10.2916,10.3,10.2832,10.2832,2744000.0
2011-01-11 10:50:00,12.22,12.22,12.21,12.22,6356000.0,10.2832,10.2832,10.2748,10.2832,6356000.0
2011-01-11 10:55:00,12.22,12.23,12.21,12.23,3939600.0,10.2832,10.2916,10.2748,10.2916,3939600.0
2011-01-11 11:00:00,12.22,12.23,12.22,12.23,4748800.0,10.2832,10.2916,10.2832,10.2916,4748800.0
2011-01-11 11:05:00,12.23,12.24,12.2,12.22,11015200.0,10.2916,10.3,10.2664,10.2832,11015200.0
2011-01-11 11:10:00,12.22,12.26,12.2,12.2,16458400.0,10.2832,10.3169,10.2664,10.2664,16458400.0
2011-01-11 11:15:00,12.21,12.21,12.18,12.2,13577200.0,10.2748,10.2748,10.2495,10.2664,13577200.0
2011-01-11 11:20:00,12.2,12.21,12.19,12.2,4841200.0,10.2664,10.2748,10.258,10.2664,4841200.0
2011-01-11 11:25:00,12.2,12.22,12.2,12.22,5227600.0,10.2664,10.2832,10.2664,10.2832,5227600.0
2011-01-11 11:30:00,12.22,12.26,12.22,12.25,9917600.0,10.2832,10.3169,10.2832,10.3085,9917600.0
2011-01-11 11:35:00,12.25,12.25,12.19,12.2,9074800.0,10.3085,10.3085,10.258,10.2664,9074800.0
2011-01-11 11:40:00,12.2,12.22,12.2,12.22,4379200.0,10.2664,10.2832,10.2664,10.2832,4379200.0
2011-01-11 11:45:00,12.22,12.23,12.22,12.22,2889600.0,10.2832,10.2916,10.2832,10.2832,2889600.0
2011-01-11 11:50:00,12.22,12.23,12.21,12.21,2867200.0,10.2832,10.2916,10.2748,10.2748,2867200.0
2011-01-11 11:55:00,12.21,12.21,12.2,12.2,2634800.0,10.2748,10.2748,10.2664,10.2664,2634800.0
2011-01-11 12:00:00,12.2,12.2,12.19,12.19,5188400.0,10.2664,10.2664,10.258,10.258,5188400.0
2011-01-11 12:05:00,12.19,12.2,12.19,12.19,1867600.0,10.258,10.2664,10.258,10.258,1867600.0
2011-01-11 12:10:00,12.19,12.21,12.19,12.21,2716000.0,10.258,10.2748,10.258,10.2748,2716000.0
2011-01-11 12:15:00,12.21,12.21,12.19,12.2,2172800.0,10.2748,10.2748,10.258,10.2664,2172800.0
2011-01-11 12:20:00,12.2,12.2,12.19,12.2,1383200.0,10.2664,10.2664,10.258,10.2664,1383200.0
2011-01-11 12:25:00,12.2,12.21,12.19,12.2,1024800.0,10.2664,10.2748,10.258,10.2664,1024800.0
2011-01-11 12:30:00,12.2,12.21,12.2,12.21,1584800.0,10.2664,10.2748,10.2664,10.2748,1584800.0
2011-01-11 12:35:00,12.21,12.21,12.19,12.19,3847200.0,10.2748,10.2748,10.258,10.258,3847200.0
2011-01-11 12:40:00,12.19,12.19,12.19,12.19,3721200.0,10.258,10.258,10.258,10.258,3721200.0
2011-01-11 12:45:00,12.19,12.19,12.19,12.19,1912400.0,10.258,10.258,10.258,10.258,1912400.0
2011-01-11 12:50:00,12.19,12.2,12.19,12.19,1615600.0,10.258,10.2664,10.258,10.258,1615600.0
2011-01-11 12:55:00,12.2,12.2,12.19,12.2,1327200.0,10.2664,10.2664,10.258,10.2664,1327200.0
2011-01-11 13:00:00,12.2,12.2,12.19,12.2,1366400.0,10.2664,10.2664,10.258,10.2664,1366400.0
2011-01-11 13:05:00,12.2,12.2,12.19,12.19,2881200.0,10.2664,10.2664,10.258,10.258,2881200.0
2011-01-11 13:10:00,12.19,12.19,12.17,12.18,8335600.0,10.258,10.258,10.2411,10.2495,8335600.0
2011-01-11 13:15:00,12.18,12.19,12.17,12.18,4533200.0,10.2495,10.258,10.2411,10.2495,4533200.0
2011-01-11 13:20:00,12.18,12.19,12.18,12.19,3284400.0,10.2495,10.258,10.2495,10.258,3284400.0
2011-01-11 13:25:00,12.19,12.19,12.17,12.18,2520000.0,10.258,10.258,10.2411,10.2495,2520000.0
2011-01-11 13:30:00,12.18,12.19,12.18,12.19,2637600.0,10.2495,10.258,10.2495,10.258,2637600.0
2011-01-11 13:35:00,12.19,12.19,12.18,12.18,1845200.0,10.258,10.258,10.2495,10.2495,1845200.0
2011-01-11 13:40:00,12.18,12.18,12.17,12.18,2178400.0,10.2495,10.2495,10.2411,10.2495,2178400.0
2011-01-11 13:45:00,12.18,12.19,12.18,12.18,2066400.0,10.2495,10.258,10.2495,10.2495,2066400.0
2011-01-11 13:50:00,12.18,12.18,12.17,12.17,4149600.0,10.2495,10.2495,10.2411,10.2411,4149600.0
2011-01-11 13:55:00,12.17,12.17,12.15,12.15,7982800.0,10.2411,10.2411,10.2243,10.2243,7982800.0
2011-01-11 14:00:00,12.15,12.16,12.13,12.14,10290000.0,10.2243,10.2327,10.2075,10.2159,10290000.0
2011-01-11 14:05:00,12.14,12.14,12.12,12.14,10001600.0,10.2159,10.2159,10.1991,10.2159,10001600.0
2011-01-11 14:10:00,12.14,12.16,12.14,12.15,4471600.0,10.2159,10.2327,10.2159,10.2243,4471600.0
2011-01-11 14:15:00,12.15,12.15,12.14,12.14,3054800.0,10.2243,10.2243,10.2159,10.2159,3054800.0
2011-01-11 14:20:00,12.15,12.15,12.14,12.14,1794800.0,10.2243,10.2243,10.2159,10.2159,1794800.0
2011-01-11 14:25:00,12.14,12.17,12.14,12.17,3729600.0,10.2159,10.2411,10.2159,10.2411,3729600.0
2011-01-11 14:30:00,12.17,12.18,12.17,12.17,2805600.0,10.2411,10.2495,10.2411,10.2411,2805600.0
2011-01-11 14:35:00,12.17,12.17,12.16,12.17,2735600.0,10.2411,10.2411,10.2327,10.2411,2735600.0
2011-01-11 14:40:00,12.17,12.18,12.16,12.18,2352000.0,10.2411,10.2495,10.2327,10.2495,2352000.0
2011-01-11 14:45:00,12.18,12.18,12.16,12.17,2357600.0,10.2495,10.2495,10.2327,10.2411,2357600.0
2011-01-11 14:50:00,12.17,12.17,12.15,12.16,3001600.0,10.2411,10.2411,10.2243,10.2327,3001600.0
2011-01-11 14:55:00,12.16,12.19,12.15,12.18,4107600.0,10.2327,10.258,10.2243,10.2495,4107600.0
2011-01-11 15:00:00,12.18,12.18,12.17,12.18,1722000.0,10.2495,10.2495,10.2411,10.2495,1722000.0
2011-01-11 15:05:00,12.18,12.19,12.17,12.19,3127600.0,10.2495,10.258,10.2411,10.258,3127600.0
2011-01-11 15:10:00,12.19,12.19,12.17,12.18,2654400.0,10.258,10.258,10.2411,10.2495,2654400.0
2011-01-11 15:15:00,12.18,12.18,12.17,12.18,1811600.0,10.2495,10.2495,10.2411,10.2495,1811600.0
2011-01-11 15:20:00,12.18,12.18,12.17,12.18,1839600.0,10.2495,10.2495,10.2411,10.2495,1839600.0
2011-01-11 15:25:00,12.18,12.19,12.18,12.18,3105200.0,10.2495,10.258,10.2495,10.2495,3105200.0
2011-01-11 15:30:00,12.18,12.18,12.17,12.17,2604000.0,10.2495,10.2495,10.2411,10.2411,2604000.0
2011-01-11 15:35:00,12.17,12.19,12.17,12.19,3668000.0,10.2411,10.258,10.2411,10.258,3668000.0
2011-01-11 15:40:00,12.19,12.19,12.17,12.19,2455600.0,10.258,10.258,10.2411,10.258,2455600.0
2011-01-11 15:45:00,12.19,12.2,12.18,12.19,4149600.0,10.258,10.2664,10.2495,10.258,4149600.0
2011-01-11 15:50:00,12.19,12.19,12.19,12.19,4790800.0,10.258,10.258,10.258,10.258,4790800.0
2011-01-11 15:55:00,12.19,12.2,12.19,12.2,10864000.0,10.258,10.2664,10.258,10.2664,10864000.0
2011-01-12 09:30:00,12.26,12.27,12.21,12.24,16503200.0,10.3169,10.3253,10.2748,10.3,16503200.0
2011-01-12 09:35:00,12.24,12.24,12.21,12.23,7305200.0,10.3,10.3,10.2748,10.2916,7305200.0
2011-01-12 09:40:00,12.24,12.26,12.23,12.25,7439600.0,10.3,10.3169,10.2916,10.3085,7439600.0
2011-01-12 09:45:00,12.25,12.26,12.24,12.25,6644400.0,10.3085,10.3169,10.3,10.3085,6644400.0
2011-01-12 09:50:00,12.25,12.25,12.24,12.25,5174400.0,10.3085,10.3085,10.3,10.3085,5174400.0
2011-01-12 09:55:00,12.25,12.27,12.24,12.26,5182800.0,10.3085,10.3253,10.3,10.3169,5182800.0
2011-01-12 10:00:00,12.26,12.26,12.24,12.25,4720800.0,10.3169,10.3169,10.3,10.3085,4720800.0
2011-01-12 10:05:00,12.24,12.26,12.24,12.25,5908000.0,10.3,10.3169,10.3,10.3085,5908000.0
2011-01-12 10:10:00,12.25,12.25,12.24,12.25,3180800.0,10.3085,10.3085,10.3,10.3085,3180800.0
2011-01-12 10:15:00,12.25,12.25,12.23,12.24,7159600.0,10.3085,10.3085,10.2916,10.3,7159600.0
2011-01-12 10:20:00,12.24,12.25,12.23,12.24,4970000.0,10.3,10.3085,10.2916,10.3,4970000.0
2011-01-12 10:25:00,12.23,12.25,12.23,12.25,4956000.0,10.2916,10.3085,10.2916,10.3085,4956000.0
2011-01-12 10:30:00,12.25,12.26,12.24,12.25,4701200.0,10.3085,10.3169,10.3,10.3085,4701200.0
2011-01-12 10:35:00,12.26,12.26,12.25,12.26,3990000.0,10.3169,10.3169,10.3085,10.3169,3990000.0
2011-01-12 10:40:00,12.26,12.26,12.25,12.26,4200000.0,10.3169,10.3169,10.3085,10.3169,4200000.0
2011-01-12 10:45:00,12.26,12.26,12.25,12.25,2156000.0,10.3169,10.3169,10.3085,10.3085,2156000.0
2011-01-12 10:50:00,12.25,12.26,12.25,12.26,1932000.0,10.3085,10.3169,10.3085,10.3169,1932000.0
2011-01-12 10:55:00,12.26,12.26,12.25,12.25,1839600.0,10.3169,10.3169,10.3085,10.3085,1839600.0
2011-01-12 11:00:00,12.25,12.26,12.25,12.25,2153200.0,10.3085,10.3169,10.3085,10.3085,2153200.0
2011-01-12 11:05:00,12.25,12.26,12.25,12.26,4292400.0,10.3085,10.3169,10.3085,10.3169,4292400.0
2011-01-12 11:10:00,12.26,12.28,12.26,12.27,5782000.0,10.3169,10.3337,10.3169,10.3253,5782000.0
2011-01-12 11:15:00,12.27,12.29,12.27,12.29,6487600.0,10.3253,10.3421,10.3253,10.3421,6487600.0
2011-01-12 11:20:00,12.28,12.3,12.28,12.29,7977200.0,10.3337,10.3505,10.3337,10.3421,7977200.0
2011-01-12 11:25:00,12.28,12.29,12.27,12.28,4354000.0,10.3337,10.3421,10.3253,10.3337,4354000.0
2011-01-12 11:30:00,12.28,12.28,12.27,12.27,1685600.0,10.3337,10.3337,10.3253,10.3253,1685600.0
2011-01-12 11:35:00,12.27,12.28,12.27,12.27,1915200.0,10.3253,10.3337,10.3253,10.3253,1915200.0
2011-01-12 11:40:00,12.27,12.28,12.27,12.27,1864800.0,10.3253,10.3337,10.3253,10.3253,1864800.0
2011-01-12 11:45:00,12.27,12.28,12.27,12.27,1405600.0,10.3253,10.3337,10.3253,10.3253,1405600.0
2011-01-12 11:50:00,12.27,12.28,12.27,12.28,1190000.0,10.3253,10.3337,10.3253,10.3337,1190000.0
2011-01-12 11:55:00,12.28,12.28,12.27,12.27,3127600.0,10.3337,10.3337,10.3253,10.3253,3127600.0
2011-01-12 12:00:00,12.27,12.27,12.26,12.27,2046800.0,10.3253,10.3253,10.3169,10.3253,2046800.0
2011-01-12 12:05:00,12.27,12.27,12.27,12.27,1643600.0,10.3253,10.3253,10.3253,10.3253,1643600.0
2011-01-12 12:10:00,12.27,12.28,12.26,12.27,2914800.0,10.3253,10.3337,10.3169,10.3253,2914800.0
2011-01-12 12:15:00,12.27,12.28,12.26,12.26,1789200.0,10.3253,10.3337,10.3169,10.3169,1789200.0
2011-01-12 12:20:00,12.26,12.27,12.26,12.27,1450400.0,10.3169,10.3253,10.3169,10.3253,1450400.0
2011-01-12 12:25:00,12.27,12.28,12.27,12.28,1836800.0,10.3253,10.3337,10.3253,10.3337,1836800.0
2011-01-12 12:30:00,12.28,12.28,12.27,12.27,1134000.0,10.3337,10.3337,10.3253,10.3253,1134000.0
2011-01-12 12:35:00,12.27,12.28,12.27,12.28,1663200.0,10.3253,10.3337,10.3253,10.3337,1663200.0
2011-01-12 12:40:00,12.27,12.28,12.27,12.27,1178800.0,10.3253,10.3337,10.3253,10.3253,1178800.0
2011-01-12 12:45:00,12.27,12.27,12.26,12.27,2072000.0,10.3253,10.3253,10.3169,10.3253,2072000.0
2011-01-12 12:50:00,12.27,12.27,12.26,12.26,1125600.0,10.3253,10.3253,10.3169,10.3169,1125600.0
2011-01-12 12:55:00,12.26,12.27,12.26,12.26,1699600.0,10.3169,10.3253,10.3169,10.3169,1699600.0
2011-01-12 13:00:00,12.26,12.27,12.26,12.27,1568000.0,10.3169,10.3253,10.3169,10.3253,1568000.0
2011-01-12 13:05:00,12.27,12.27,12.26,12.26,1377600.0,10.3253,10.3253,10.3169,10.3169,1377600.0
2011-01-12 13:10:00,12.26,12.27,12.26,12.27,1276800.0,10.3169,10.3253,10.3169,10.3253,1276800.0
2011-01-12 13:15:00,12.27,12.27,12.27,12.27,1008000.0,10.3253,10.3253,10.3253,10.3253,1008000.0
2011-01-12 13:20:00,12.27,12.27,12.27,12.27,795200.0,10.3253,10.3253,10.3253,10.3253,795200.0
2011-01-12 13:25:00,12.27,12.27,12.27,12.27,949200.0,10.3253,10.3253,10.3253,10.3253,949200.0
2011-01-12 13:30:00,12.27,12.28,12.27,12.28,1332800.0,10.3253,10.3337,10.3253,10.3337,1332800.0
2011-01-12 13:35:00,12.28,12.28,12.27,12.28,2693600.0,10.3337,10.3337,10.3253,10.3337,2693600.0
2011-01-12 13:40:00,12.28,12.29,12.28,12.29,4566800.0,10.3337,10.3421,10.3337,10.3421,4566800.0
2011-01-12 13:45:00,12.29,12.29,12.28,12.28,2083200.0,10.3421,10.3421,10.3337,10.3337,2083200.0
2011-01-12 13:50:00,12.28,12.29,12.28,12.29,3217200.0,10.3337,10.3421,10.3337,10.3421,3217200.0
2011-01-12 13:55:00,12.29,12.3,12.29,12.29,3385200.0,10.3421,10.3505,10.3421,10.3421,3385200.0
2011-01-12 14:00:00,12.29,12.3,12.28,12.28,2760800.0,10.3421,10.3505,10.3337,10.3337,2760800.0
2011-01-12 14:05:00,12.28,12.29,12.28,12.29,1803200.0,10.3337,10.3421,10.3337,10.3421,1803200.0
2011-01-12 14:10:00,12.29,12.29,12.28,12.28,1808800.0,10.3421,10.3421,10.3337,10.3337,1808800.0
2011-01-12 14:15:00,12.28,12.29,12.28,12.28,2676800.0,10.3337,10.3421,10.3337,10.3337,2676800.0
2011-01-12 14:20:00,12.28,12.28,12.27,12.28,3161200.0,10.3337,10.3337,10.3253,10.3337,3161200.0
2011-01-12 14:25:00,12.28,12.28,12.28,12.28,3446800.0,10.3337,10.3337,10.3337,10.3337,3446800.0
2011-01-12 14:30:00,12.28,12.29,12.28,12.28,2340800.0,10.3337,10.3421,10.3337,10.3337,2340800.0
2011-01-12 14:35:00,12.29,12.29,12.28,12.28,1682800.0,10.3421,10.3421,10.3337,10.3337,1682800.0
2011-01-12 14:40:00,12.28,12.28,12.27,12.28,3595200.0,10.3337,10.3337,10.3253,10.3337,3595200.0
2011-01-12 14:45:00,12.28,12.28,12.27,12.28,1694000.0,10.3337,10.3337,10.3253,10.3337,1694000.0
2011-01-12 14:50:00,12.28,12.28,12.27,12.28,2489200.0,10.3337,10.3337,10.3253,10.3337,2489200.0
2011-01-12 14:55:00,12.28,12.28,12.27,12.28,1820000.0,10.3337,10.3337,10.3253,10.3337,1820000.0
2011-01-12 15:00:00,12.28,12.29,12.28,12.29,4138400.0,10.3337,10.3421,10.3337,10.3421,4138400.0
2011-01-12 15:05:00,12.29,12.29,12.28,12.28,2382800.0,10.3421,10.3421,10.3337,10.3337,2382800.0
2011-01-12 15:10:00,12.28,12.28,12.28,12.28,2758000.0,10.3337,10.3337,10.3337,10.3337,2758000.0
2011-01-12 15:15:00,12.28,12.28,12.27,12.28,2662800.0,10.3337,10.3337,10.3253,10.3337,2662800.0
2011-01-12 15:20:00,12.28,12.28,12.27,12.27,2130800.0,10.3337,10.3337,10.3253,10.3253,2130800.0
2011-01-12 15:25:00,12.27,12.28,12.27,12.28,4258800.0,10.3253,10.3337,10.3253,10.3337,4258800.0
2011-01-12 15:30:00,12.28,12.29,12.28,12.29,4312000.0,10.3337,10.3421,10.3337,10.3421,4312000.0
2011-01-12 15:35:00,12.29,12.29,12.28,12.29,3978800.0,10.3421,10.3421,10.3337,10.3421,3978800.0
2011-01-12 15:40:00,12.29,12.29,12.28,12.29,3144400.0,10.3421,10.3421,10.3337,10.3421,3144400.0
2011-01-12 15:45:00,12.29,12.29,12.28,12.29,4412800.0,10.3421,10.3421,10.3337,10.3421,4412800.0
2011-01-12 15:50:00,12.29,12.29,12.29,12.29,6885200.0,10.3421,10.3421,10.3421,10.3421,6885200.0
2011-01-12 15:55:00,12.29,12.3,12.29,12.3,13140400.0,10.3421,10.3505,10.3421,10.3505,13140400.0
2011-01-13 09:30:00,12.32,12.33,12.3,12.31,12726000.0,10.3674,10.3758,10.3505,10.3589,12726000.0
2011-01-13 09:35:00,12.31,12.31,12.3,12.3,5742800.0,10.3589,10.3589,10.3505,10.3505,5742800.0
2011-01-13 09:40:00,12.3,12.31,12.3,12.3,4970000.0,10.3505,10.3589,10.3505,10.3505,4970000.0
2011-01-13 09:45:00,12.3,12.31,12.29,12.3,9858800.0,10.3505,10.3589,10.3421,10.3505,9858800.0
2011-01-13 09:50:00,12.3,12.3,12.28,12.29,8800400.0,10.3505,10.3505,10.3337,10.3421,8800400.0
2011-01-13 09:55:00,12.29,12.3,12.28,12.3,4771200.0,10.3421,10.3505,10.3337,10.3505,4771200.0
2011-01-13 10:00:00,12.3,12.3,12.28,12.29,4925200.0,10.3505,10.3505,10.3337,10.3421,4925200.0
2011-01-13 10:05:00,12.29,12.31,12.29,12.31,5294800.0,10.3421,10.3589,10.3421,10.3589,5294800.0
2011-01-13 10:10:00,12.31,12.32,12.3,12.32,5849200.0,10.3589,10.3674,10.3505,10.3674,5849200.0
2011-01-13 10:15:00,12.32,12.32,12.31,12.32,4370800.0,10.3674,10.3674,10.3589,10.3674,4370800.0
2011-01-13 10:20:00,12.32,12.33,12.32,12.32,4463200.0,10.3674,10.3758,10.3674,10.3674,4463200.0
2011-01-13 10:25:00,12.32,12.35,12.32,12.35,8783600.0,10.3674,10.3926,10.3674,10.3926,8783600.0
2011-01-13 10:30:00,12.35,12.35,12.34,12.34,6314000.0,10.3926,10.3926,10.3842,10.3842,6314000.0
2011-01-13 10:35:00,12.34,12.35,12.34,12.35,4883200.0,10.3842,10.3926,10.3842,10.3926,4883200.0
2011-01-13 10:40:00,12.35,12.37,12.35,12.36,7856800.0,10.3926,10.4094,10.3926,10.401,7856800.0
2011-01-13 10:45:00,12.36,12.37,12.36,12.36,6809600.0,10.401,10.4094,10.401,10.401,6809600.0
2011-01-13 10:50:00,12.36,12.36,12.35,12.36,4082400.0,10.401,10.401,10.3926,10.401,4082400.0
2011-01-13 10:55:00,12.36,12.37,12.36,12.37,4608800.0,10.401,10.4094,10.401,10.4094,4608800.0
2011-01-13 11:00:00,12.37,12.37,12.36,12.37,2657200.0,10.4094,10.4094,10.401,10.4094,2657200.0
2011-01-13 11:05:00,12.37,12.37,12.36,12.37,3012800.0,10.4094,10.4094,10.401,10.4094,3012800.0
2011-01-13 11:10:00,12.37,12.37,12.36,12.37,1405600.0,10.4094,10.4094,10.401,10.4094,1405600.0
2011-01-13 11:15:00,12.37,12.37,12.36,12.37,3306800.0,10.4094,10.4094,10.401,10.4094,3306800.0
2011-01-13 11:20:00,12.37,12.37,12.36,12.37,2408000.0,10.4094,10.4094,10.401,10.4094,2408000.0
2011-01-13 11:25:00,12.37,12.37,12.36,12.37,1649200.0,10.4094,10.4094,10.401,10.4094,1649200.0
2011-01-13 11:30:00,12.37,12.38,12.37,12.38,3609200.0,10.4094,10.4178,10.4094,10.4178,3609200.0
2011-01-13 11:35:00,12.37,12.38,12.37,12.38,3071600.0,10.4094,10.4178,10.4094,10.4178,3071600.0
2011-01-13 11:40:00,12.38,12.38,12.37,12.37,3346000.0,10.4178,10.4178,10.4094,10.4094,3346000.0
2011-01-13 11:45:00,12.37,12.38,12.36,12.36,2968000.0,10.4094,10.4178,10.401,10.401,2968000.0
2011-01-13 11:50:00,12.36,12.37,12.35,12.36,3477600.0,10.401,10.4094,10.3926,10.401,3477600.0
2011-01-13 11:55:00,12.36,12.36,12.35,12.35,2688000.0,10.401,10.401,10.3926,10.3926,2688000.0
2011-01-13 12:00:00,12.35,12.36,12.35,12.36,1814400.0,10.3926,10.401,10.3926,10.401,1814400.0
2011-01-13 12:05:00,12.36,12.37,12.36,12.37,1890000.0,10.401,10.4094,10.401,10.4094,1890000.0
2011-01-13 12:10:00,12.37,12.38,12.36,12.36,2741200.0,10.4094,10.4178,10.401,10.401,2741200.0
2011-01-13 12:15:00,12.36,12.37,12.36,12.37,1859200.0,10.401,10.4094,10.401,10.4094,1859200.0
2011-01-13 12:20:00,12.37,12.37,12.36,12.37,1195600.0,10.4094,10.4094,10.401,10.4094,1195600.0
2011-01-13 12:25:00,12.37,12.37,12.36,12.36,761600.0,10.4094,10.4094,10.401,10.401,761600.0
2011-01-13 12:30:00,12.37,12.37,12.36,12.36,1220800.0,10.4094,10.4094,10.401,10.401,1220800.0
2011-01-13 12:35:00,12.36,12.37,12.36,12.36,1240400.0,10.401,10.4094,10.401,10.401,1240400.0
2011-01-13 12:40:00,12.36,12.37,12.36,12.37,999600.0,10.401,10.4094,10.401,10.4094,999600.0
2011-01-13 12:45:00,12.37,12.37,12.36,12.37,1181600.0,10.4094,10.4094,10.401,10.4094,1181600.0
2011-01-13 12:50:00,12.37,12.37,12.36,12.36,1430800.0,10.4094,10.4094,10.401,10.401,1430800.0
2011-01-13 12:55:00,12.36,12.37,12.36,12.36,1265600.0,10.401,10.4094,10.401,10.401,1265600.0
2011-01-13 13:00:00,12.36,12.36,12.34,12.35,5255600.0,10.401,10.401,10.3842,10.3926,5255600.0
2011-01-13 13:05:00,12.35,12.36,12.35,12.36,1080800.0,10.3926,10.401,10.3926,10.401,1080800.0
2011-01-13 13:10:00,12.36,12.36,12.36,12.36,1909600.0,10.401,10.401,10.401,10.401,1909600.0
2011-01-13 13:15:00,12.36,12.36,12.35,12.35,750400.0,10.401,10.401,10.3926,10.3926,750400.0
2011-01-13 13:20:00,12.35,12.36,12.35,12.35,1965600.0,10.3926,10.401,10.3926,10.3926,1965600.0
2011-01-13 13:25:00,12.35,12.35,12.35,12.35,2049600.0,10.3926,10.3926,10.3926,10.3926,2049600.0
2011-01-13 13:30:00,12.35,12.35,12.34,12.35,1341200.0,10.3926,10.3926,10.3842,10.3926,1341200.0
2011-01-13 13:35:00,12.35,12.35,12.34,12.35,1304800.0,10.3926,10.3926,10.3842,10.3926,1304800.0
2011-01-13 13:40:00,12.35,12.35,12.34,12.35,1290800.0,10.3926,10.3926,10.3842,10.3926,1290800.0
2011-01-13 13:45:00,12.35,12.35,12.34,12.35,781200.0,10.3926,10.3926,10.3842,10.3926,781200.0
2011-01-13 13:50:00,12.35,12.35,12.34,12.35,1072400.0,10.3926,10.3926,10.3842,10.3926,1072400.0
2011-01-13 13:55:00,12.35,12.35,12.34,12.35,873600.0,10.3926,10.3926,10.3842,10.3926,873600.0
2011-01-13 14:00:00,12.35,12.36,12.35,12.35,1848000.0,10.3926,10.401,10.3926,10.3926,1848000.0
2011-01-13 14:05:00,12.35,12.35,12.35,12.35,1139600.0,10.3926,10.3926,10.3926,10.3926,1139600.0
2011-01-13 14:10:00,12.35,12.35,12.34,12.34,3385200.0,10.3926,10.3926,10.3842,10.3842,3385200.0
2011-01-13 14:15:00,12.34,12.35,12.34,12.34,3180800.0,10.3842,10.3926,10.3842,10.3842,3180800.0
2011-01-13 14:20:00,12.34,12.35,12.34,12.34,1708000.0,10.3842,10.3926,10.3842,10.3842,1708000.0
2011-01-13 14:25:00,12.34,12.34,12.34,12.34,1016400.0,10.3842,10.3842,10.3842,10.3842,1016400.0
2011-01-13 14:30:00,12.34,12.35,12.34,12.34,2069200.0,10.3842,10.3926,10.3842,10.3842,2069200.0
2011-01-13 14:35:00,12.34,12.34,12.34,12.34,828800.0,10.3842,10.3842,10.3842,10.3842,828800.0
2011-01-13 14:40:00,12.34,12.34,12.33,12.34,1828400.0,10.3842,10.3842,10.3758,10.3842,1828400.0
2011-01-13 14:45:00,12.34,12.34,12.33,12.33,3763200.0,10.3842,10.3842,10.3758,10.3758,3763200.0
2011-01-13 14:50:00,12.33,12.33,12.31,12.32,5972400.0,10.3758,10.3758,10.3589,10.3674,5972400.0
2011-01-13 14:55:00,12.32,12.33,12.32,12.32,2310000.0,10.3674,10.3758,10.3674,10.3674,2310000.0
2011-01-13 15:00:00,12.32,12.35,12.32,12.34,3945200.0,10.3674,10.3926,10.3674,10.3842,3945200.0
2011-01-13 15:05:00,12.34,12.35,12.34,12.35,2923200.0,10.3842,10.3926,10.3842,10.3926,2923200.0
2011-01-13 15:10:00,12.35,12.35,12.34,12.35,1632400.0,10.3926,10.3926,10.3842,10.3926,1632400.0
2011-01-13 15:15:00,12.35,12.35,12.34,12.34,1528800.0,10.3926,10.3926,10.3842,10.3842,1528800.0
2011-01-13 15:20:00,12.34,12.35,12.34,12.34,2128000.0,10.3842,10.3926,10.3842,10.3842,2128000.0
2011-01-13 15:25:00,12.34,12.34,12.32,12.33,4236400.0,10.3842,10.3842,10.3674,10.3758,4236400.0
2011-01-13 15:30:00,12.33,12.34,12.32,12.32,5264000.0,10.3758,10.3842,10.3674,10.3674,5264000.0
2011-01-13 15:35:00,12.32,12.34,12.32,12.33,2696400.0,10.3674,10.3842,10.3674,10.3758,2696400.0
2011-01-13 15:40:00,12.33,12.33,12.32,12.33,4219600.0,10.3758,10.3758,10.3674,10.3758,4219600.0
2011-01-13 15:45:00,12.33,12.34,12.33,12.33,4009600.0,10.3758,10.3842,10.3758,10.3758,4009600.0
2011-01-13 15:50:00,12.33,12.35,12.33,12.34,4104800.0,10.3758,10.3926,10.3758,10.3842,4104800.0
2011-01-13 15:55:00,12.34,12.35,12.34,12.35,8036000.0,10.3842,10.3926,10.3842,10.3926,8036000.0
2011-01-14 09:30:00,12.35,12.36,12.31,12.32,14439600.0,10.3926,10.401,10.3589,10.3674,14439600.0
2011-01-14 09:35:00,12.32,12.35,12.32,12.33,7411600.0,10.3674,10.3926,10.3674,10.3758,7411600.0
2011-01-14 09:40:00,12.33,12.33,12.31,12.31,8722000.0,10.3758,10.3758,10.3589,10.3589,8722000.0
2011-01-14 09:45:00,12.31,12.32,12.31,12.32,4886000.0,10.3589,10.3674,10.3589,10.3674,4886000.0
2011-01-14 09:50:00,12.32,12.32,12.31,12.31,7408800.0,10.3674,10.3674,10.3589,10.3589,7408800.0
2011-01-14 09:55:00,12.31,12.33,12.3,12.32,7543200.0,10.3589,10.3758,10.3505,10.3674,7543200.0
2011-01-14 10:00:00,12.32,12.34,12.32,12.33,7596400.0,10.3674,10.3842,10.3674,10.3758,7596400.0
2011-01-14 10:05:00,12.33,12.34,12.32,12.33,4947600.0,10.3758,10.3842,10.3674,10.3758,4947600.0
2011-01-14 10:10:00,12.33,12.36,12.33,12.36,6745200.0,10.3758,10.401,10.3758,10.401,6745200.0
2011-01-14 10:15:00,12.36,12.36,12.34,12.34,5538400.0,10.401,10.401,10.3842,10.3842,5538400.0
2011-01-14 10:20:00,12.35,12.35,12.35,12.35,3707200.0,10.3926,10.3926,10.3926,10.3926,3707200.0
2011-01-14 10:25:00,12.35,12.36,12.34,12.35,8453200.0,10.3926,10.401,10.3842,10.3926,8453200.0
2011-01-14 10:30:00,12.35,12.37,12.34,12.37,9125200.0,10.3926,10.4094,10.3842,10.4094,9125200.0
2011-01-14 10:35:00,12.37,12.37,12.36,12.37,3010000.0,10.4094,10.4094,10.401,10.4094,3010000.0
2011-01-14 10:40:00,12.37,12.38,12.36,12.38,4211200.0,10.4094,10.4178,10.401,10.4178,4211200.0
2011-01-14 10:45:00,12.38,12.38,12.37,12.38,4219600.0,10.4178,10.4178,10.4094,10.4178,4219600.0
2011-01-14 10:50:00,12.38,12.38,12.37,12.37,3626000.0,10.4178,10.4178,10.4094,10.4094,3626000.0
2011-01-14 10:55:00,12.37,12.39,12.37,12.39,4933600.0,10.4094,10.4263,10.4094,10.4263,4933600.0
2011-01-14 11:00:00,12.39,12.4,12.39,12.39,4656400.0,10.4263,10.4347,10.4263,10.4263,4656400.0
2011-01-14 11:05:00,12.39,12.4,12.39,12.4,3539200.0,10.4263,10.4347,10.4263,10.4347,3539200.0
2011-01-14 11:10:00,12.4,12.41,12.39,12.39,3642800.0,10.4347,10.4431,10.4263,10.4263,3642800.0
2011-01-14 11:15:00,12.39,12.4,12.38,12.38,4628400.0,10.4263,10.4347,10.4178,10.4178,4628400.0
2011-01-14 11:20:00,12.38,12.39,12.38,12.38,2623600.0,10.4178,10.4263,10.4178,10.4178,2623600.0
2011-01-14 11:25:00,12.38,12.39,12.38,12.39,2066400.0,10.4178,10.4263,10.4178,10.4263,2066400.0
2011-01-14 11:30:00,12.39,12.39,12.38,12.39,2556400.0,10.4263,10.4263,10.4178,10.4263,2556400.0
2011-01-14 11:35:00,12.39,12.4,12.38,12.39,2940000.0,10.4263,10.4347,10.4178,10.4263,2940000.0
2011-01-14 11:40:00,12.39,12.39,12.39,12.39,1352400.0,10.4263,10.4263,10.4263,10.4263,1352400.0
2011-01-14 11:45:00,12.39,12.39,12.39,12.39,1761200.0,10.4263,10.4263,10.4263,10.4263,1761200.0
2011-01-14 11:50:00,12.39,12.39,12.38,12.38,1892800.0,10.4263,10.4263,10.4178,10.4178,1892800.0
2011-01-14 11:55:00,12.38,12.39,12.38,12.38,2133600.0,10.4178,10.4263,10.4178,10.4178,2133600.0
2011-01-14 12:00:00,12.38,12.39,12.38,12.39,1531600.0,10.4178,10.4263,10.4178,10.4263,1531600.0
2011-01-14 12:05:00,12.39,12.39,12.39,12.39,1878800.0,10.4263,10.4263,10.4263,10.4263,1878800.0
2011-01-14 12:10:00,12.39,12.4,12.38,12.4,3850000.0,10.4263,10.4347,10.4178,10.4347,3850000.0
2011-01-14 12:15:00,12.4,12.4,12.39,12.39,2548000.0,10.4347,10.4347,10.4263,10.4263,2548000.0
2011-01-14 12:20:00,12.39,12.4,12.39,12.4,1285200.0,10.4263,10.4347,10.4263,10.4347,1285200.0
2011-01-14 12:25:00,12.4,12.4,12.39,12.4,1478400.0,10.4347,10.4347,10.4263,10.4347,1478400.0
2011-01-14 12:30:00,12.4,12.4,12.39,12.4,1943200.0,10.4347,10.4347,10.4263,10.4347,1943200.0
2011-01-14 12:35:00,12.4,12.41,12.4,12.41,1845200.0,10.4347,10.4431,10.4347,10.4431,1845200.0
2011-01-14 12:40:00,12.41,12.41,12.4,12.4,1414000.0,10.4431,10.4431,10.4347,10.4347,1414000.0
2011-01-14 12:45:00,12.4,12.4,12.4,12.4,1464400.0,10.4347,10.4347,10.4347,10.4347,1464400.0
2011-01-14 12:50:00,12.4,12.41,12.4,12.41,2741200.0,10.4347,10.4431,10.4347,10.4431,2741200.0
2011-01-14 12:55:00,12.41,12.41,12.41,12.41,1358000.0,10.4431,10.4431,10.4431,10.4431,1358000.0
2011-01-14 13:00:00,12.41,12.41,12.41,12.41,1730400.0,10.4431,10.4431,10.4431,10.4431,1730400.0
2011-01-14 13:05:00,12.41,12.41,12.4,12.4,1050000.0,10.4431,10.4431,10.4347,10.4347,1050000.0
2011-01-14 13:10:00,12.4,12.41,12.4,12.41,1904000.0,10.4347,10.4431,10.4347,10.4431,1904000.0
2011-01-14 13:15:00,12.4,12.41,12.4,12.41,1912400.0,10.4347,10.4431,10.4347,10.4431,1912400.0
2011-01-14 13:20:00,12.41,12.42,12.4,12.42,1780800.0,10.4431,10.4515,10.4347,10.4515,1780800.0
2011-01-14 13:25:00,12.42,12.42,12.41,12.41,1752800.0,10.4515,10.4515,10.4431,10.4431,1752800.0
2011-01-14 13:30:00,12.41,12.42,12.41,12.41,1621200.0,10.4431,10.4515,10.4431,10.4431,1621200.0
2011-01-14 13:35:00,12.41,12.42,12.41,12.42,2290400.0,10.4431,10.4515,10.4431,10.4515,2290400.0
2011-01-14 13:40:00,12.42,12.42,12.41,12.41,2273600.0,10.4515,10.4515,10.4431,10.4431,2273600.0
2011-01-14 13:45:00,12.41,12.42,12.41,12.41,1019200.0,10.4431,10.4515,10.4431,10.4431,1019200.0
2011-01-14 13:50:00,12.41,12.42,12.41,12.42,2321200.0,10.4431,10.4515,10.4431,10.4515,2321200.0
2011-01-14 13:55:00,12.42,12.43,12.42,12.43,3970400.0,10.4515,10.4599,10.4515,10.4599,3970400.0
2011-01-14 14:00:00,12.43,12.43,12.42,12.42,2550800.0,10.4599,10.4599,10.4515,10.4515,2550800.0
2011-01-14 14:05:00,12.42,12.43,12.42,12.42,2377200.0,10.4515,10.4599,10.4515,10.4515,2377200.0
2011-01-14 14:10:00,12.42,12.42,12.42,12.42,1680000.0,10.4515,10.4515,10.4515,10.4515,1680000.0
2011-01-14 14:15:00,12.42,12.42,12.41,12.42,1831200.0,10.4515,10.4515,10.4431,10.4515,1831200.0
2011-01-14 14:20:00,12.42,12.42,12.41,12.41,1148000.0,10.4515,10.4515,10.4431,10.4431,1148000.0
2011-01-14 14:25:00,12.41,12.42,12.41,12.42,1632400.0,10.4431,10.4515,10.4431,10.4515,1632400.0
2011-01-14 14:30:00,12.42,12.42,12.42,12.42,1699600.0,10.4515,10.4515,10.4515,10.4515,1699600.0
2011-01-14 14:35:00,12.42,12.42,12.41,12.41,3060400.0,10.4515,10.4515,10.4431,10.4431,3060400.0
2011-01-14 14:40:00,12.41,12.41,12.4,12.4,1915200.0,10.4431,10.4431,10.4347,10.4347,1915200.0
2011-01-14 14:45:00,12.4,12.41,12.4,12.41,1948800.0,10.4347,10.4431,10.4347,10.4431,1948800.0
2011-01-14 14:50:00,12.41,12.41,12.4,12.41,1848000.0,10.4431,10.4431,10.4347,10.4431,1848000.0
2011-01-14 14:55:00,12.41,12.41,12.4,12.4,2595600.0,10.4431,10.4431,10.4347,10.4347,2595600.0
2011-01-14 15:00:00,12.4,12.41,12.4,12.41,2380000.0,10.4347,10.4431,10.4347,10.4431,2380000.0
2011-01-14 15:05:00,12.41,12.42,12.41,12.41,3063200.0,10.4431,10.4515,10.4431,10.4431,3063200.0
2011-01-14 15:10:00,12.41,12.42,12.41,12.42,2338000.0,10.4431,10.4515,10.4431,10.4515,2338000.0
2011-01-14 15:15:00,12.42,12.42,12.42,12.42,2987600.0,10.4515,10.4515,10.4515,10.4515,2987600.0
2011-01-14 15:20:00,12.42,12.42,12.42,12.42,3528000.0,10.4515,10.4515,10.4515,10.4515,3528000.0
2011-01-14 15:25:00,12.42,12.42,12.42,12.42,3836000.0,10.4515,10.4515,10.4515,10.4515,3836000.0
2011-01-14 15:30:00,12.42,12.42,12.41,12.42,3197600.0,10.4515,10.4515,10.4431,10.4515,3197600.0
2011-01-14 15:35:00,12.42,12.42,12.41,12.42,4426800.0,10.4515,10.4515,10.4431,10.4515,4426800.0
2011-01-14 15:40:00,12.42,12.42,12.41,12.42,4998000.0,10.4515,10.4515,10.4431,10.4515,4998000.0
2011-01-14 15:45:00,12.42,12.43,12.42,12.43,7366800.0,10.4515,10.4599,10.4515,10.4599,7366800.0
2011-01-14 15:50:00,12.43,12.43,12.43,12.43,9928800.0,10.4599,10.4599,10.4599,10.4599,9928800.0
2011-01-14 15:55:00,12.43,12.45,12.42,12.44,14719600.0,10.4599,10.4768,10.4515,10.4683,14719600.0
2011-01-18 09:30:00,11.77,11.87,11.64,11.87,170088800.0,9.9045,9.9887,9.7951,9.9887,170088800.0
2011-01-18 09:35:00,11.87,11.96,11.86,11.94,89591600.0,9.9887,10.0644,9.9803,10.0476,89591600.0
2011-01-18 09:40:00,11.94,12.07,11.94,12.04,70532000.0,10.0476,10.157,10.0476,10.1317,70532000.0
2011-01-18 09:45:00,12.04,12.06,11.99,12.0,64302000.0,10.1317,10.1486,10.0897,10.0981,64302000.0
2011-01-18 09:50:00,12.0,12.0,11.95,11.95,43467200.0,10.0981,10.0981,10.056,10.056,43467200.0
2011-01-18 09:55:00,11.95,11.97,11.91,11.95,41647200.0,10.056,10.0728,10.0223,10.056,41647200.0
2011-01-18 10:00:00,11.95,11.96,11.93,11.96,31046400.0,10.056,10.0644,10.0392,10.0644,31046400.0
2011-01-18 10:05:00,11.96,11.96,11.9,11.9,33434800.0,10.0644,10.0644,10.0139,10.0139,33434800.0
2011-01-18 10:10:00,11.91,11.94,11.89,11.94,26843600.0,10.0223,10.0476,10.0055,10.0476,26843600.0
2011-01-18 10:15:00,11.94,11.95,11.93,11.94,18622800.0,10.0476,10.056,10.0392,10.0476,18622800.0
2011-01-18 10:20:00,11.94,11.99,11.93,11.98,25454800.0,10.0476,10.0897,10.0392,10.0812,25454800.0
2011-01-18 10:25:00,11.98,11.99,11.97,11.99,13218800.0,10.0812,10.0897,10.0728,10.0897,13218800.0
2011-01-18 10:30:00,11.99,12.0,11.96,11.97,22145200.0,10.0897,10.0981,10.0644,10.0728,22145200.0
2011-01-18 10:35:00,11.97,11.98,11.96,11.96,13529600.0,10.0728,10.0812,10.0644,10.0644,13529600.0
2011-01-18 10:40:00,11.96,11.98,11.96,11.98,11972800.0,10.0644,10.0812,10.0644,10.0812,11972800.0
2011-01-18 10:45:00,11.98,11.99,11.96,11.97,15369200.0,10.0812,10.0897,10.0644,10.0728,15369200.0
2011-01-18 10:50:00,11.97,11.97,11.96,11.97,14722400.0,10.0728,10.0728,10.0644,10.0728,14722400.0
2011-01-18 10:55:00,11.97,11.98,11.97,11.98,9340800.0,10.0728,10.0812,10.0728,10.0812,9340800.0
2011-01-18 11:00:00,11.98,11.98,11.97,11.98,7380800.0,10.0812,10.0812,10.0728,10.0812,7380800.0
2011-01-18 11:05:00,11.98,12.02,11.98,12.02,19003600.0,10.0812,10.1149,10.0812,10.1149,19003600.0
2011-01-18 11:10:00,12.01,12.02,11.99,12.0,12110000.0,10.1065,10.1149,10.0897,10.0981,12110000.0
2011-01-18 11:15:00,12.0,12.02,12.0,12.01,9010400.0,10.0981,10.1149,10.0981,10.1065,9010400.0
2011-01-18 11:20:00,12.02,12.04,12.01,12.03,13241200.0,10.1149,10.1317,10.1065,10.1233,13241200.0
2011-01-18 11:25:00,12.03,12.04,12.03,12.03,13703200.0,10.1233,10.1317,10.1233,10.1233,13703200.0
2011-01-18 11:30:00,12.03,12.04,12.02,12.03,11516400.0,10.1233,10.1317,10.1149,10.1233,11516400.0
2011-01-18 11:35:00,12.03,12.03,12.02,12.03,8758400.0,10.1233,10.1233,10.1149,10.1233,8758400.0
2011-01-18 11:40:00,12.03,12.04,12.03,12.03,8514800.0,10.1233,10.1317,10.1233,10.1233,8514800.0
2011-01-18 11:45:00,12.03,12.06,12.03,12.06,13890800.0,10.1233,10.1486,10.1233,10.1486,13890800.0
2011-01-18 11:50:00,12.06,12.1,12.05,12.1,21602000.0,10.1486,10.1822,10.1402,10.1822,21602000.0
2011-01-18 11:55:00,12.1,12.12,12.09,12.1,23419200.0,10.1822,10.1991,10.1738,10.1822,23419200.0
2011-01-18 12:00:00,12.1,12.11,12.1,12.11,11281200.0,10.1822,10.1906,10.1822,10.1906,11281200.0
2011-01-18 12:05:00,12.11,12.11,12.07,12.08,14842800.0,10.1906,10.1906,10.157,10.1654,14842800.0
2011-01-18 12:10:00,12.08,12.09,12.08,12.09,6910400.0,10.1654,10.1738,10.1654,10.1738,6910400.0
2011-01-18 12:15:00,12.08,12.11,12.08,12.11,8456000.0,10.1654,10.1906,10.1654,10.1906,8456000.0
2011-01-18 12:20:00,12.11,12.13,12.11,12.13,14229600.0,10.1906,10.2075,10.1906,10.2075,14229600.0
2011-01-18 12:25:00,12.13,12.14,12.13,12.13,13216000.0,10.2075,10.2159,10.2075,10.2075,13216000.0
2011-01-18 12:30:00,12.13,12.14,12.12,12.14,11726400.0,10.2075,10.2159,10.1991,10.2159,11726400.0
2011-01-18 12:35:00,12.14,12.15,12.13,12.13,22974000.0,10.2159,10.2243,10.2075,10.2075,22974000.0
2011-01-18 12:40:00,12.13,12.16,12.13,12.16,18188800.0,10.2075,10.2327,10.2075,10.2327,18188800.0
2011-01-18 12:45:00,12.16,12.19,12.16,12.19,18494000.0,10.2327,10.258,10.2327,10.258,18494000.0
2011-01-18 12:50:00,12.19,12.19,12.18,12.18,19600000.0,10.258,10.258,10.2495,10.2495,19600000.0
2011-01-18 12:55:00,12.18,12.19,12.17,12.17,14221200.0,10.2495,10.258,10.2411,10.2411,14221200.0
2011-01-18 13:00:00,12.17,12.2,12.16,12.2,19650400.0,10.2411,10.2664,10.2327,10.2664,19650400.0
2011-01-18 13:05:00,12.2,12.21,12.19,12.19,16984800.0,10.2664,10.2748,10.258,10.258,16984800.0
2011-01-18 13:10:00,12.19,12.22,12.19,12.22,15713600.0,10.258,10.2832,10.258,10.2832,15713600.0
2011-01-18 13:15:00,12.22,12.25,12.21,12.25,18754400.0,10.2832,10.3085,10.2748,10.3085,18754400.0
2011-01-18 13:20:00,12.25,12.26,12.23,12.26,21061600.0,10.3085,10.3169,10.2916,10.3169,21061600.0
2011-01-18 13:25:00,12.26,12.27,12.24,12.25,13734000.0,10.3169,10.3253,10.3,10.3085,13734000.0
2011-01-18 13:30:00,12.25,12.25,12.24,12.24,9007600.0,10.3085,10.3085,10.3,10.3,9007600.0
2011-01-18 13:35:00,12.24,12.28,12.24,12.28,18166400.0,10.3,10.3337,10.3,10.3337,18166400.0
2011-01-18 13:40:00,12.28,12.29,12.26,12.27,19157600.0,10.3337,10.3421,10.3169,10.3253,19157600.0
2011-01-18 13:45:00,12.27,12.27,12.21,12.22,23749600.0,10.3253,10.3253,10.2748,10.2832,23749600.0
2011-01-18 13:50:00,12.22,12.25,12.22,12.24,14775600.0,10.2832,10.3085,10.2832,10.3,14775600.0
2011-01-18 13:55:00,12.25,12.25,12.22,12.23,8640800.0,10.3085,10.3085,10.2832,10.2916,8640800.0
2011-01-18 14:00:00,12.23,12.23,12.18,12.18,17959200.0,10.2916,10.2916,10.2495,10.2495,17959200.0
2011-01-18 14:05:00,12.18,12.22,12.17,12.22,15215200.0,10.2495,10.2832,10.2411,10.2832,15215200.0
2011-01-18 14:10:00,12.21,12.22,12.19,12.19,9004800.0,10.2748,10.2832,10.258,10.258,9004800.0
2011-01-18 14:15:00,12.2,12.21,12.19,12.2,5695200.0,10.2664,10.2748,10.258,10.2664,5695200.0
2011-01-18 14:20:00,12.2,12.2,12.17,12.18,8808800.0,10.2664,10.2664,10.2411,10.2495,8808800.0
2011-01-18 14:25:00,12.18,12.18,12.16,12.18,11659200.0,10.2495,10.2495,10.2327,10.2495,11659200.0
2011-01-18 14:30:00,12.18,12.21,12.18,12.19,10001600.0,10.2495,10.2748,10.2495,10.258,10001600.0
2011-01-18 14:35:00,12.19,12.22,12.18,12.22,12541200.0,10.258,10.2832,10.2495,10.2832,12541200.0
2011-01-18 14:40:00,12.22,12.23,12.2,12.21,11449200.0,10.2832,10.2916,10.2664,10.2748,11449200.0
2011-01-18 14:45:00,12.21,12.22,12.19,12.21,7985600.0,10.2748,10.2832,10.258,10.2748,7985600.0
2011-01-18 14:50:00,12.22,12.22,12.21,12.21,4925200.0,10.2832,10.2832,10.2748,10.2748,4925200.0
2011-01-18 14:55:00,12.21,12.22,12.2,12.21,7795200.0,10.2748,10.2832,10.2664,10.2748,7795200.0
2011-01-18 15:00:00,12.21,12.22,12.2,12.22,7476000.0,10.2748,10.2832,10.2664,10.2832,7476000.0
2011-01-18 15:05:00,12.21,12.22,12.19,12.2,8467200.0,10.2748,10.2832,10.258,10.2664,8467200.0
2011-01-18 15:10:00,12.2,12.2,12.18,12.18,7921200.0,10.2664,10.2664,10.2495,10.2495,7921200.0
2011-01-18 15:15:00,12.19,12.19,12.17,12.18,12983600.0,10.258,10.258,10.2411,10.2495,12983600.0
2011-01-18 15:20:00,12.18,12.18,12.17,12.17,9660000.0,10.2495,10.2495,10.2411,10.2411,9660000.0
2011-01-18 15:25:00,12.17,12.19,12.16,12.18,11933600.0,10.2411,10.258,10.2327,10.2495,11933600.0
2011-01-18 15:30:00,12.18,12.2,12.18,12.19,11818800.0,10.2495,10.2664,10.2495,10.258,11818800.0
2011-01-18 15:35:00,12.19,12.25,12.19,12.24,23968000.0,10.258,10.3085,10.258,10.3,23968000.0
2011-01-18 15:40:00,12.24,12.26,12.23,12.24,22786400.0,10.3,10.3169,10.2916,10.3,22786400.0
2011-01-18 15:45:00,12.25,12.25,12.2,12.2,23240000.0,10.3085,10.3085,10.2664,10.2664,23240000.0
2011-01-18 15:50:00,12.2,12.21,12.17,12.18,22565200.0,10.2664,10.2748,10.2411,10.2495,22565200.0
2011-01-18 15:55:00,12.18,12.2,12.16,12.18,31704400.0,10.2495,10.2664,10.2327,10.2495,31704400.0
2011-01-19 09:30:00,12.44,12.45,12.34,12.36,86671200.0,10.4683,10.4768,10.3842,10.401,86671200.0
2011-01-19 09:35:00,12.35,12.37,12.26,12.3,65786000.0,10.3926,10.4094,10.3169,10.3505,65786000.0
2011-01-19 09:40:00,12.3,12.36,12.28,12.35,44797200.0,10.3505,10.401,10.3337,10.3926,44797200.0
2011-01-19 09:45:00,12.35,12.38,12.34,12.35,31346000.0,10.3926,10.4178,10.3842,10.3926,31346000.0
2011-01-19 09:50:00,12.36,12.37,12.31,12.34,31197600.0,10.401,10.4094,10.3589,10.3842,31197600.0
2011-01-19 09:55:00,12.34,12.34,12.26,12.26,24416000.0,10.3842,10.3842,10.3169,10.3169,24416000.0
2011-01-19 10:00:00,12.26,12.27,12.2,12.23,39020800.0,10.3169,10.3253,10.2664,10.2916,39020800.0
2011-01-19 10:05:00,12.23,12.29,12.21,12.29,26460000.0,10.2916,10.3421,10.2748,10.3421,26460000.0
2011-01-19 10:10:00,12.29,12.29,12.24,12.28,15478400.0,10.3421,10.3421,10.3,10.3337,15478400.0
2011-01-19 10:15:00,12.28,12.29,12.25,12.25,13151600.0,10.3337,10.3421,10.3085,10.3085,13151600.0
2011-01-19 10:20:00,12.25,12.26,12.18,12.18,22654800.0,10.3085,10.3169,10.2495,10.2495,22654800.0
2011-01-19 10:25:00,12.18,12.21,12.16,12.19,29755600.0,10.2495,10.2748,10.2327,10.258,29755600.0
2011-01-19 10:30:00,12.19,12.19,12.14,12.16,25606000.0,10.258,10.258,10.2159,10.2327,25606000.0
2011-01-19 10:35:00,12.16,12.19,12.16,12.18,18933600.0,10.2327,10.258,10.2327,10.2495,18933600.0
2011-01-19 10:40:00,12.18,12.2,12.15,12.19,17035200.0,10.2495,10.2664,10.2243,10.258,17035200.0
2011-01-19 10:45:00,12.19,12.22,12.18,12.22,12969600.0,10.258,10.2832,10.2495,10.2832,12969600.0
2011-01-19 10:50:00,12.22,12.22,12.19,12.21,9570400.0,10.2832,10.2832,10.258,10.2748,9570400.0
2011-01-19 10:55:00,12.21,12.24,12.21,12.24,10827600.0,10.2748,10.3,10.2748,10.3,10827600.0
2011-01-19 11:00:00,12.24,12.26,12.23,12.23,12339600.0,10.3,10.3169,10.2916,10.2916,12339600.0
2011-01-19 11:05:00,12.23,12.25,12.21,12.24,9382800.0,10.2916,10.3085,10.2748,10.3,9382800.0
2011-01-19 11:10:00,12.24,12.25,12.22,12.22,5885600.0,10.3,10.3085,10.2832,10.2832,5885600.0
2011-01-19 11:15:00,12.22,12.23,12.21,12.23,8078000.0,10.2832,10.2916,10.2748,10.2916,8078000.0
2011-01-19 11:20:00,12.23,12.26,12.23,12.24,8943200.0,10.2916,10.3169,10.2916,10.3,8943200.0
2011-01-19 11:25:00,12.24,12.24,12.22,12.24,6305600.0,10.3,10.3,10.2832,10.3,6305600.0
2011-01-19 11:30:00,12.24,12.28,12.24,12.28,11345600.0,10.3,10.3337,10.3,10.3337,11345600.0
2011-01-19 11:35:00,12.28,12.29,12.28,12.28,8996400.0,10.3337,10.3421,10.3337,10.3337,8996400.0
2011-01-19 11:40:00,12.28,12.29,12.27,12.27,5317200.0,10.3337,10.3421,10.3253,10.3253,5317200.0
2011-01-19 11:45:00,12.27,12.31,12.27,12.31,12446000.0,10.3253,10.3589,10.3253,10.3589,12446000.0
2011-01-19 11:50:00,12.31,12.31,12.3,12.31,9209200.0,10.3589,10.3589,10.3505,10.3589,9209200.0
2011-01-19 11:55:00,12.31,12.31,12.27,12.28,9774800.0,10.3589,10.3589,10.3253,10.3337,9774800.0
2011-01-19 12:00:00,12.28,12.29,12.26,12.26,6300000.0,10.3337,10.3421,10.3169,10.3169,6300000.0
2011-01-19 12:05:00,12.26,12.27,12.26,12.26,3782800.0,10.3169,10.3253,10.3169,10.3169,3782800.0
2011-01-19 12:10:00,12.26,12.27,12.26,12.27,2984800.0,10.3169,10.3253,10.3169,10.3253,2984800.0
2011-01-19 12:15:00,12.27,12.27,12.24,12.24,5367600.0,10.3253,10.3253,10.3,10.3,5367600.0
2011-01-19 12:20:00,12.24,12.25,12.24,12.25,4737600.0,10.3,10.3085,10.3,10.3085,4737600.0
2011-01-19 12:25:00,12.25,12.25,12.24,12.24,3074400.0,10.3085,10.3085,10.3,10.3,3074400.0
2011-01-19 12:30:00,12.24,12.24,12.2,12.21,9206400.0,10.3,10.3,10.2664,10.2748,9206400.0
2011-01-19 12:35:00,12.21,12.23,12.21,12.22,4698400.0,10.2748,10.2916,10.2748,10.2832,4698400.0
2011-01-19 12:40:00,12.22,12.24,12.22,12.23,5261200.0,10.2832,10.3,10.2832,10.2916,5261200.0
2011-01-19 12:45:00,12.23,12.24,12.21,12.22,5306000.0,10.2916,10.3,10.2748,10.2832,5306000.0
2011-01-19 12:50:00,12.22,12.23,12.2,12.23,4709600.0,10.2832,10.2916,10.2664,10.2916,4709600.0
2011-01-19 12:55:00,12.23,12.24,12.22,12.23,3469200.0,10.2916,10.3,10.2832,10.2916,3469200.0
2011-01-19 13:00:00,12.23,12.23,12.19,12.21,8503600.0,10.2916,10.2916,10.258,10.2748,8503600.0
2011-01-19 13:05:00,12.21,12.23,12.2,12.23,6384000.0,10.2748,10.2916,10.2664,10.2916,6384000.0
2011-01-19 13:10:00,12.23,12.26,12.23,12.24,7817600.0,10.2916,10.3169,10.2916,10.3,7817600.0
2011-01-19 13:15:00,12.24,12.25,12.23,12.24,3477600.0,10.3,10.3085,10.2916,10.3,3477600.0
2011-01-19 13:20:00,12.24,12.24,12.22,12.23,2956800.0,10.3,10.3,10.2832,10.2916,2956800.0
2011-01-19 13:25:00,12.23,12.24,12.22,12.24,2777600.0,10.2916,10.3,10.2832,10.3,2777600.0
2011-01-19 13:30:00,12.23,12.24,12.22,12.23,3032400.0,10.2916,10.3,10.2832,10.2916,3032400.0
2011-01-19 13:35:00,12.23,12.24,12.22,12.22,2847600.0,10.2916,10.3,10.2832,10.2832,2847600.0
2011-01-19 13:40:00,12.22,12.24,12.21,12.23,4860800.0,10.2832,10.3,10.2748,10.2916,4860800.0
2011-01-19 13:45:00,12.23,12.23,12.21,12.22,3508400.0,10.2916,10.2916,10.2748,10.2832,3508400.0
2011-01-19 13:50:00,12.22,12.22,12.2,12.21,6014400.0,10.2832,10.2832,10.2664,10.2748,6014400.0
2011-01-19 13:55:00,12.21,12.22,12.2,12.22,5205200.0,10.2748,10.2832,10.2664,10.2832,5205200.0
2011-01-19 14:00:00,12.22,12.23,12.22,12.23,4138400.0,10.2832,10.2916,10.2832,10.2916,4138400.0
2011-01-19 14:05:00,12.23,12.23,12.21,12.21,3516800.0,10.2916,10.2916,10.2748,10.2748,3516800.0
2011-01-19 14:10:00,12.21,12.22,12.2,12.21,2660000.0,10.2748,10.2832,10.2664,10.2748,2660000.0
2011-01-19 14:15:00,12.2,12.21,12.19,12.2,6924400.0,10.2664,10.2748,10.258,10.2664,6924400.0
2011-01-19 14:20:00,12.2,12.21,12.18,12.19,6356000.0,10.2664,10.2748,10.2495,10.258,6356000.0
2011-01-19 14:25:00,12.19,12.2,12.18,12.2,5423600.0,10.258,10.2664,10.2495,10.2664,5423600.0
2011-01-19 14:30:00,12.2,12.21,12.2,12.2,4499600.0,10.2664,10.2748,10.2664,10.2664,4499600.0
2011-01-19 14:35:00,12.2,12.2,12.17,12.18,7702800.0,10.2664,10.2664,10.2411,10.2495,7702800.0
2011-01-19 14:40:00,12.18,12.19,12.15,12.18,12672800.0,10.2495,10.258,10.2243,10.2495,12672800.0
2011-01-19 14:45:00,12.18,12.18,12.16,12.17,5118400.0,10.2495,10.2495,10.2327,10.2411,5118400.0
2011-01-19 14:50:00,12.17,12.17,12.13,12.14,18662000.0,10.2411,10.2411,10.2075,10.2159,18662000.0
2011-01-19 14:55:00,12.14,12.14,12.09,12.12,23265200.0,10.2159,10.2159,10.1738,10.1991,23265200.0
2011-01-19 15:00:00,12.12,12.14,12.12,12.13,10015600.0,10.1991,10.2159,10.1991,10.2075,10015600.0
2011-01-19 15:05:00,12.13,12.13,12.08,12.08,13344800.0,10.2075,10.2075,10.1654,10.1654,13344800.0
2011-01-19 15:10:00,12.08,12.09,12.05,12.05,21131600.0,10.1654,10.1738,10.1402,10.1402,21131600.0
2011-01-19 15:15:00,12.06,12.09,12.06,12.09,11888800.0,10.1486,10.1738,10.1486,10.1738,11888800.0
2011-01-19 15:20:00,12.09,12.11,12.08,12.11,10704400.0,10.1738,10.1906,10.1654,10.1906,10704400.0
2011-01-19 15:25:00,12.11,12.11,12.08,12.09,9816800.0,10.1906,10.1906,10.1654,10.1738,9816800.0
2011-01-19 15:30:00,12.09,12.1,12.06,12.08,11233600.0,10.1738,10.1822,10.1486,10.1654,11233600.0
2011-01-19 15:35:00,12.08,12.1,12.07,12.1,9671200.0,10.1654,10.1822,10.157,10.1822,9671200.0
2011-01-19 15:40:00,12.1,12.11,12.08,12.09,12516000.0,10.1822,10.1906,10.1654,10.1738,12516000.0
2011-01-19 15:45:00,12.09,12.09,12.05,12.08,20927200.0,10.1738,10.1738,10.1402,10.1654,20927200.0
2011-01-19 15:50:00,12.07,12.08,12.04,12.04,19154800.0,10.157,10.1654,10.1317,10.1317,19154800.0
2011-01-19 15:55:00,12.04,12.1,12.03,12.1,28795200.0,10.1317,10.1822,10.1233,10.1822,28795200.0
2011-01-20 09:30:00,12.01,12.08,12.0,12.02,28742000.0,10.1065,10.1654,10.0981,10.1149,28742000.0
2011-01-20 09:35:00,12.02,12.03,11.92,11.95,37074800.0,10.1149,10.1233,10.0308,10.056,37074800.0
2011-01-20 09:40:00,11.95,11.97,11.88,11.91,31740800.0,10.056,10.0728,9.9971,10.0223,31740800.0
2011-01-20 09:45:00,11.91,11.97,11.91,11.96,24295600.0,10.0223,10.0728,10.0223,10.0644,24295600.0
2011-01-20 09:50:00,11.96,11.97,11.95,11.95,12188400.0,10.0644,10.0728,10.056,10.056,12188400.0
2011-01-20 09:55:00,11.95,11.95,11.91,11.94,12762400.0,10.056,10.056,10.0223,10.0476,12762400.0
2011-01-20 10:00:00,11.94,11.94,11.88,11.88,20372800.0,10.0476,10.0476,9.9971,9.9971,20372800.0
2011-01-20 10:05:00,11.89,11.89,11.79,11.79,46096400.0,10.0055,10.0055,9.9214,9.9214,46096400.0
2011-01-20 10:10:00,11.79,11.84,11.79,11.84,32522000.0,9.9214,9.9634,9.9214,9.9634,32522000.0
2011-01-20 10:15:00,11.84,11.85,11.81,11.81,17570000.0,9.9634,9.9719,9.9382,9.9382,17570000.0
2011-01-20 10:20:00,11.81,11.86,11.81,11.86,15453200.0,9.9382,9.9803,9.9382,9.9803,15453200.0
2011-01-20 10:25:00,11.85,11.88,11.83,11.88,13610800.0,9.9719,9.9971,9.955,9.9971,13610800.0
2011-01-20 10:30:00,11.87,11.89,11.84,11.89,12280800.0,9.9887,10.0055,9.9634,10.0055,12280800.0
2011-01-20 10:35:00,11.89,11.9,11.88,11.88,12314400.0,10.0055,10.0139,9.9971,9.9971,12314400.0
2011-01-20 10:40:00,11.88,11.88,11.85,11.86,10152800.0,9.9971,9.9971,9.9719,9.9803,10152800.0
2011-01-20 10:45:00,11.86,11.89,11.85,11.88,9752400.0,9.9803,10.0055,9.9719,9.9971,9752400.0
2011-01-20 10:50:00,11.88,11.89,11.84,11.84,10519600.0,9.9971,10.0055,9.9634,9.9634,10519600.0
2011-01-20 10:55:00,11.84,11.85,11.82,11.84,9088800.0,9.9634,9.9719,9.9466,9.9634,9088800.0
2011-01-20 11:00:00,11.84,11.86,11.84,11.86,7238000.0,9.9634,9.9803,9.9634,9.9803,7238000.0
2011-01-20 11:05:00,11.86,11.87,11.86,11.86,7621600.0,9.9803,9.9887,9.9803,9.9803,7621600.0
2011-01-20 11:10:00,11.87,11.88,11.86,11.87,7070000.0,9.9887,9.9971,9.9803,9.9887,7070000.0
2011-01-20 11:15:00,11.87,11.87,11.84,11.85,5261200.0,9.9887,9.9887,9.9634,9.9719,5261200.0
2011-01-20 11:20:00,11.85,11.86,11.85,11.86,3752000.0,9.9719,9.9803,9.9719,9.9803,3752000.0
2011-01-20 11:25:00,11.86,11.86,11.83,11.84,4667600.0,9.9803,9.9803,9.955,9.9634,4667600.0
2011-01-20 11:30:00,11.84,11.84,11.83,11.84,6098400.0,9.9634,9.9634,9.955,9.9634,6098400.0
2011-01-20 11:35:00,11.84,11.85,11.84,11.84,4340000.0,9.9634,9.9719,9.9634,9.9634,4340000.0
2011-01-20 11:40:00,11.84,11.84,11.82,11.82,6647200.0,9.9634,9.9634,9.9466,9.9466,6647200.0
2011-01-20 11:45:00,11.82,11.84,11.81,11.84,11244800.0,9.9466,9.9634,9.9382,9.9634,11244800.0
2011-01-20 11:50:00,11.84,11.84,11.82,11.83,3852800.0,9.9634,9.9634,9.9466,9.955,3852800.0
2011-01-20 11:55:00,11.83,11.84,11.82,11.83,3900400.0,9.955,9.9634,9.9466,9.955,3900400.0
2011-01-20 12:00:00,11.83,11.84,11.82,11.83,6224400.0,9.955,9.9634,9.9466,9.955,6224400.0
2011-01-20 12:05:00,11.83,11.85,11.83,11.84,7260400.0,9.955,9.9719,9.955,9.9634,7260400.0
2011-01-20 12:10:00,11.84,11.85,11.83,11.83,3494400.0,9.9634,9.9719,9.955,9.955,3494400.0
2011-01-20 12:15:00,11.83,11.83,11.81,11.82,6862800.0,9.955,9.955,9.9382,9.9466,6862800.0
2011-01-20 12:20:00,11.82,11.84,11.82,11.84,3886400.0,9.9466,9.9634,9.9466,9.9634,3886400.0
2011-01-20 12:25:00,11.84,11.85,11.84,11.85,5451600.0,9.9634,9.9719,9.9634,9.9719,5451600.0
2011-01-20 12:30:00,11.85,11.87,11.85,11.85,7456400.0,9.9719,9.9887,9.9719,9.9719,7456400.0
2011-01-20 12:35:00,11.85,11.85,11.84,11.85,4211200.0,9.9719,9.9719,9.9634,9.9719,4211200.0
2011-01-20 12:40:00,11.85,11.88,11.85,11.87,5541200.0,9.9719,9.9971,9.9719,9.9887,5541200.0
2011-01-20 12:45:00,11.87,11.88,11.86,11.88,5723200.0,9.9887,9.9971,9.9803,9.9971,5723200.0
2011-01-20 12:50:00,11.88,11.89,11.87,11.89,5093200.0,9.9971,10.0055,9.9887,10.0055,5093200.0
2011-01-20 12:55:00,11.89,11.89,11.88,11.88,5854800.0,10.0055,10.0055,9.9971,9.9971,5854800.0
2011-01-20 13:00:00,11.88,11.88,11.86,11.86,5826800.0,9.9971,9.9971,9.9803,9.9803,5826800.0
2011-01-20 13:05:00,11.86,11.87,11.86,11.87,3441200.0,9.9803,9.9887,9.9803,9.9887,3441200.0
2011-01-20 13:10:00,11.87,11.87,11.86,11.86,2595600.0,9.9887,9.9887,9.9803,9.9803,2595600.0
2011-01-20 13:15:00,11.86,11.86,11.85,11.86,3796800.0,9.9803,9.9803,9.9719,9.9803,3796800.0
2011-01-20 13:20:00,11.86,11.86,11.84,11.84,4737600.0,9.9803,9.9803,9.9634,9.9634,4737600.0
2011-01-20 13:25:00,11.84,11.86,11.84,11.85,3656800.0,9.9634,9.9803,9.9634,9.9719,3656800.0
2011-01-20 13:30:00,11.85,11.86,11.85,11.86,2914800.0,9.9719,9.9803,9.9719,9.9803,2914800.0
2011-01-20 13:35:00,11.86,11.86,11.86,11.86,2466800.0,9.9803,9.9803,9.9803,9.9803,2466800.0
2011-01-20 13:40:00,11.86,11.86,11.85,11.85,2590000.0,9.9803,9.9803,9.9719,9.9719,2590000.0
2011-01-20 13:45:00,11.85,11.86,11.85,11.85,3130400.0,9.9719,9.9803,9.9719,9.9719,3130400.0
2011-01-20 13:50:00,11.85,11.86,11.85,11.86,2296000.0,9.9719,9.9803,9.9719,9.9803,2296000.0
2011-01-20 13:55:00,11.86,11.88,11.86,11.87,5591600.0,9.9803,9.9971,9.9803,9.9887,5591600.0
2011-01-20 14:00:00,11.87,11.88,11.86,11.88,3740800.0,9.9887,9.9971,9.9803,9.9971,3740800.0
2011-01-20 14:05:00,11.88,11.9,11.87,11.89,7789600.0,9.9971,10.0139,9.9887,10.0055,7789600.0
2011-01-20 14:10:00,11.89,11.91,11.88,11.91,8234800.0,10.0055,10.0223,9.9971,10.0223,8234800.0
2011-01-20 14:15:00,11.91,11.91,11.89,11.91,5563600.0,10.0223,10.0223,10.0055,10.0223,5563600.0
2011-01-20 14:20:00,11.91,11.91,11.88,11.9,6392400.0,10.0223,10.0223,9.9971,10.0139,6392400.0
2011-01-20 14:25:00,11.9,11.92,11.89,11.92,5852000.0,10.0139,10.0308,10.0055,10.0308,5852000.0
2011-01-20 14:30:00,11.92,11.94,11.92,11.94,9461200.0,10.0308,10.0476,10.0308,10.0476,9461200.0
2011-01-20 14:35:00,11.94,11.94,11.92,11.92,8024800.0,10.0476,10.0476,10.0308,10.0308,8024800.0
2011-01-20 14:40:00,11.92,11.94,11.91,11.94,8019200.0,10.0308,10.0476,10.0223,10.0476,8019200.0
2011-01-20 14:45:00,11.94,11.94,11.93,11.93,4289600.0,10.0476,10.0476,10.0392,10.0392,4289600.0
2011-01-20 14:50:00,11.93,11.94,11.93,11.94,5210800.0,10.0392,10.0476,10.0392,10.0476,5210800.0
2011-01-20 14:55:00,11.94,11.95,11.93,11.94,4121600.0,10.0476,10.056,10.0392,10.0476,4121600.0
2011-01-20 15:00:00,11.94,11.94,11.93,11.93,6470800.0,10.0476,10.0476,10.0392,10.0392,6470800.0
2011-01-20 15:05:00,11.93,11.93,11.92,11.92,4628400.0,10.0392,10.0392,10.0308,10.0308,4628400.0
2011-01-20 15:10:00,11.92,11.93,11.91,11.92,5549600.0,10.0308,10.0392,10.0223,10.0308,5549600.0
2011-01-20 15:15:00,11.92,11.93,11.91,11.92,3852800.0,10.0308,10.0392,10.0223,10.0308,3852800.0
2011-01-20 15:20:00,11.92,11.93,11.92,11.92,3609200.0,10.0308,10.0392,10.0308,10.0308,3609200.0
2011-01-20 15:25:00,11.92,11.92,11.89,11.89,7744800.0,10.0308,10.0308,10.0055,10.0055,7744800.0
2011-01-20 15:30:00,11.89,11.9,11.87,11.87,7924000.0,10.0055,10.0139,9.9887,9.9887,7924000.0
2011-01-20 15:35:00,11.87,11.89,11.86,11.89,8990800.0,9.9887,10.0055,9.9803,10.0055,8990800.0
2011-01-20 15:40:00,11.89,11.9,11.88,11.89,10334800.0,10.0055,10.0139,9.9971,10.0055,10334800.0
2011-01-20 15:45:00,11.89,11.89,11.87,11.88,7588000.0,10.0055,10.0055,9.9887,9.9971,7588000.0
2011-01-20 15:50:00,11.88,11.89,11.87,11.88,8705200.0,9.9971,10.0055,9.9887,9.9971,8705200.0
2011-01-20 15:55:00,11.88,11.89,11.87,11.89,17707200.0,9.9971,10.0055,9.9887,10.0055,17707200.0
2011-01-21 09:30:00,11.92,11.96,11.9,11.96,60113200.0,10.0308,10.0644,10.0139,10.0644,60113200.0
2011-01-21 09:35:00,11.96,11.96,11.91,11.93,16013200.0,10.0644,10.0644,10.0223,10.0392,16013200.0
2011-01-21 09:40:00,11.93,11.94,11.91,11.93,11866400.0,10.0392,10.0476,10.0223,10.0392,11866400.0
2011-01-21 09:45:00,11.93,11.94,11.91,11.92,10466400.0,10.0392,10.0476,10.0223,10.0308,10466400.0
2011-01-21 09:50:00,11.92,11.94,11.9,11.93,14173600.0,10.0308,10.0476,10.0139,10.0392,14173600.0
2011-01-21 09:55:00,11.93,11.95,11.92,11.92,11678800.0,10.0392,10.056,10.0308,10.0308,11678800.0
2011-01-21 10:00:00,11.92,11.94,11.91,11.92,9214800.0,10.0308,10.0476,10.0223,10.0308,9214800.0
2011-01-21 10:05:00,11.92,11.93,11.92,11.93,7714000.0,10.0308,10.0392,10.0308,10.0392,7714000.0
2011-01-21 10:10:00,11.93,11.93,11.91,11.91,5759600.0,10.0392,10.0392,10.0223,10.0223,5759600.0
2011-01-21 10:15:00,11.91,11.91,11.89,11.89,8232000.0,10.0223,10.0223,10.0055,10.0055,8232000.0
2011-01-21 10:20:00,11.89,11.9,11.83,11.85,20470800.0,10.0055,10.0139,9.955,9.9719,20470800.0
2011-01-21 10:25:00,11.85,11.87,11.85,11.85,13283200.0,9.9719,9.9887,9.9719,9.9719,13283200.0
2011-01-21 10:30:00,11.85,11.86,11.82,11.83,13832000.0,9.9719,9.9803,9.9466,9.955,13832000.0
2011-01-21 10:35:00,11.83,11.85,11.81,11.83,11606000.0,9.955,9.9719,9.9382,9.955,11606000.0
2011-01-21 10:40:00,11.83,11.85,11.83,11.84,7543200.0,9.955,9.9719,9.955,9.9634,7543200.0
2011-01-21 10:45:00,11.84,11.85,11.83,11.83,6395200.0,9.9634,9.9719,9.955,9.955,6395200.0
2011-01-21 10:50:00,11.83,11.85,11.83,11.84,4662000.0,9.955,9.9719,9.955,9.9634,4662000.0
2011-01-21 10:55:00,11.84,11.85,11.83,11.83,4746000.0,9.9634,9.9719,9.955,9.955,4746000.0
2011-01-21 11:00:00,11.83,11.85,11.82,11.84,5364800.0,9.955,9.9719,9.9466,9.9634,5364800.0
2011-01-21 11:05:00,11.85,11.85,11.83,11.83,3584000.0,9.9719,9.9719,9.955,9.955,3584000.0
2011-01-21 11:10:00,11.83,11.84,11.82,11.83,4804800.0,9.955,9.9634,9.9466,9.955,4804800.0
2011-01-21 11:15:00,11.83,11.83,11.8,11.8,13325200.0,9.955,9.955,9.9298,9.9298,13325200.0
2011-01-21 11:20:00,11.8,11.81,11.79,11.81,9758000.0,9.9298,9.9382,9.9214,9.9382,9758000.0
2011-01-21 11:25:00,11.81,11.81,11.8,11.81,5490800.0,9.9382,9.9382,9.9298,9.9382,5490800.0
2011-01-21 11:30:00,11.81,11.83,11.81,11.82,5751200.0,9.9382,9.955,9.9382,9.9466,5751200.0
2011-01-21 11:35:00,11.82,11.82,11.81,11.81,3550400.0,9.9466,9.9466,9.9382,9.9382,3550400.0
2011-01-21 11:40:00,11.81,11.82,11.8,11.81,4407200.0,9.9382,9.9466,9.9298,9.9382,4407200.0
2011-01-21 11:45:00,11.81,11.81,11.77,11.78,16265200.0,9.9382,9.9382,9.9045,9.9129,16265200.0
2011-01-21 11:50:00,11.78,11.8,11.76,11.79,9959600.0,9.9129,9.9298,9.8961,9.9214,9959600.0
2011-01-21 11:55:00,11.79,11.8,11.78,11.8,4877600.0,9.9214,9.9298,9.9129,9.9298,4877600.0
2011-01-21 12:00:00,11.8,11.8,11.78,11.78,4298000.0,9.9298,9.9298,9.9129,9.9129,4298000.0
2011-01-21 12:05:00,11.78,11.79,11.78,11.78,4174800.0,9.9129,9.9214,9.9129,9.9129,4174800.0
2011-01-21 12:10:00,11.78,11.78,11.77,11.78,3592400.0,9.9129,9.9129,9.9045,9.9129,3592400.0
2011-01-21 12:15:00,11.78,11.81,11.78,11.81,8769600.0,9.9129,9.9382,9.9129,9.9382,8769600.0
2011-01-21 12:20:00,11.81,11.82,11.8,11.8,5255600.0,9.9382,9.9466,9.9298,9.9298,5255600.0
2011-01-21 12:25:00,11.8,11.8,11.79,11.8,2357600.0,9.9298,9.9298,9.9214,9.9298,2357600.0
2011-01-21 12:30:00,11.79,11.8,11.77,11.78,5653200.0,9.9214,9.9298,9.9045,9.9129,5653200.0
2011-01-21 12:35:00,11.78,11.78,11.75,11.75,8635200.0,9.9129,9.9129,9.8877,9.8877,8635200.0
2011-01-21 12:40:00,11.75,11.76,11.74,11.74,11023600.0,9.8877,9.8961,9.8793,9.8793,11023600.0
2011-01-21 12:45:00,11.74,11.75,11.73,11.73,11244800.0,9.8793,9.8877,9.8709,9.8709,11244800.0
2011-01-21 12:50:00,11.73,11.73,11.72,11.73,10066000.0,9.8709,9.8709,9.8625,9.8709,10066000.0
2011-01-21 12:55:00,11.73,11.73,11.71,11.73,9074800.0,9.8709,9.8709,9.854,9.8709,9074800.0
2011-01-21 13:00:00,11.73,11.73,11.72,11.72,5731600.0,9.8709,9.8709,9.8625,9.8625,5731600.0
2011-01-21 13:05:00,11.72,11.73,11.71,11.71,5815600.0,9.8625,9.8709,9.854,9.854,5815600.0
2011-01-21 13:10:00,11.71,11.72,11.69,11.71,13277600.0,9.854,9.8625,9.8372,9.854,13277600.0
2011-01-21 13:15:00,11.71,11.73,11.71,11.73,7677600.0,9.854,9.8709,9.854,9.8709,7677600.0
2011-01-21 13:20:00,11.73,11.74,11.72,11.73,5916400.0,9.8709,9.8793,9.8625,9.8709,5916400.0
2011-01-21 13:25:00,11.73,11.73,11.7,11.71,5734400.0,9.8709,9.8709,9.8456,9.854,5734400.0
2011-01-21 13:30:00,11.71,11.73,11.71,11.73,6428800.0,9.854,9.8709,9.854,9.8709,6428800.0
2011-01-21 13:35:00,11.73,11.74,11.72,11.73,6381200.0,9.8709,9.8793,9.8625,9.8709,6381200.0
2011-01-21 13:40:00,11.73,11.73,11.72,11.73,4886000.0,9.8709,9.8709,9.8625,9.8709,4886000.0
2011-01-21 13:45:00,11.73,11.73,11.73,11.73,4099200.0,9.8709,9.8709,9.8709,9.8709,4099200.0
2011-01-21 13:50:00,11.73,11.74,11.72,11.73,6560400.0,9.8709,9.8793,9.8625,9.8709,6560400.0
2011-01-21 13:55:00,11.73,11.73,11.73,11.73,4093600.0,9.8709,9.8709,9.8709,9.8709,4093600.0
2011-01-21 14:00:00,11.73,11.74,11.72,11.73,8453200.0,9.8709,9.8793,9.8625,9.8709,8453200.0
2011-01-21 14:05:00,11.73,11.76,11.73,11.76,10026800.0,9.8709,9.8961,9.8709,9.8961,10026800.0
2011-01-21 14:10:00,11.76,11.77,11.75,11.76,7610400.0,9.8961,9.9045,9.8877,9.8961,7610400.0
2011-01-21 14:15:00,11.76,11.76,11.75,11.76,6876800.0,9.8961,9.8961,9.8877,9.8961,6876800.0
2011-01-21 14:20:00,11.76,11.77,11.75,11.76,3760400.0,9.8961,9.9045,9.8877,9.8961,3760400.0
2011-01-21 14:25:00,11.77,11.77,11.76,11.76,5065200.0,9.9045,9.9045,9.8961,9.8961,5065200.0
2011-01-21 14:30:00,11.76,11.79,11.76,11.79,9447200.0,9.8961,9.9214,9.8961,9.9214,9447200.0
2011-01-21 14:35:00,11.79,11.79,11.78,11.78,6543600.0,9.9214,9.9214,9.9129,9.9129,6543600.0
2011-01-21 14:40:00,11.78,11.79,11.78,11.78,5583200.0,9.9129,9.9214,9.9129,9.9129,5583200.0
2011-01-21 14:45:00,11.78,11.79,11.78,11.79,7162400.0,9.9129,9.9214,9.9129,9.9214,7162400.0
2011-01-21 14:50:00,11.79,11.8,11.78,11.79,7753200.0,9.9214,9.9298,9.9129,9.9214,7753200.0
2011-01-21 14:55:00,11.79,11.79,11.77,11.78,7067200.0,9.9214,9.9214,9.9045,9.9129,7067200.0
2011-01-21 15:00:00,11.78,11.78,11.77,11.78,4611600.0,9.9129,9.9129,9.9045,9.9129,4611600.0
2011-01-21 15:05:00,11.78,11.78,11.77,11.78,4471600.0,9.9129,9.9129,9.9045,9.9129,4471600.0
2011-01-21 15:10:00,11.78,11.78,11.75,11.76,10186400.0,9.9129,9.9129,9.8877,9.8961,10186400.0
2011-01-21 15:15:00,11.76,11.77,11.75,11.76,5258400.0,9.8961,9.9045,9.8877,9.8961,5258400.0
2011-01-21 15:20:00,11.76,11.76,11.74,11.75,8299200.0,9.8961,9.8961,9.8793,9.8877,8299200.0
2011-01-21 15:25:00,11.75,11.75,11.72,11.72,8475600.0,9.8877,9.8877,9.8625,9.8625,8475600.0
2011-01-21 15:30:00,11.72,11.73,11.7,11.71,12686800.0,9.8625,9.8709,9.8456,9.854,12686800.0
2011-01-21 15:35:00,11.72,11.72,11.71,11.71,10113600.0,9.8625,9.8625,9.854,9.854,10113600.0
2011-01-21 15:40:00,11.71,11.71,11.7,11.7,11558400.0,9.854,9.854,9.8456,9.8456,11558400.0
2011-01-21 15:45:00,11.7,11.71,11.68,11.69,14602000.0,9.8456,9.854,9.8288,9.8372,14602000.0
2011-01-21 15:50:00,11.69,11.7,11.69,11.69,18351200.0,9.8372,9.8456,9.8372,9.8372,18351200.0
2011-01-21 15:55:00,11.69,11.69,11.67,11.67,29523200.0,9.8372,9.8372,9.8204,9.8204,29523200.0
2011-01-24 09:30:00,11.68,11.78,11.67,11.77,29450400.0,9.8288,9.9129,9.8204,9.9045,29450400.0
2011-01-24 09:35:00,11.77,11.85,11.77,11.82,29475600.0,9.9045,9.9719,9.9045,9.9466,29475600.0
2011-01-24 09:40:00,11.82,11.83,11.8,11.8,18743200.0,9.9466,9.955,9.9298,9.9298,18743200.0
2011-01-24 09:45:00,11.8,11.85,11.79,11.83,16329600.0,9.9298,9.9719,9.9214,9.955,16329600.0
2011-01-24 09:50:00,11.83,11.85,11.82,11.82,11673200.0,9.955,9.9719,9.9466,9.9466,11673200.0
2011-01-24 09:55:00,11.83,11.83,11.79,11.79,14383600.0,9.955,9.955,9.9214,9.9214,14383600.0
2011-01-24 10:00:00,11.8,11.81,11.76,11.79,12485200.0,9.9298,9.9382,9.8961,9.9214,12485200.0
2011-01-24 10:05:00,11.79,11.82,11.79,11.81,9746800.0,9.9214,9.9466,9.9214,9.9382,9746800.0
2011-01-24 10:10:00,11.81,11.84,11.81,11.81,7540400.0,9.9382,9.9634,9.9382,9.9382,7540400.0
2011-01-24 10:15:00,11.81,11.82,11.8,11.81,6770400.0,9.9382,9.9466,9.9298,9.9382,6770400.0
2011-01-24 10:20:00,11.81,11.83,11.79,11.81,7053200.0,9.9382,9.955,9.9214,9.9382,7053200.0
2011-01-24 10:25:00,11.81,11.84,11.81,11.82,7072800.0,9.9382,9.9634,9.9382,9.9466,7072800.0
2011-01-24 10:30:00,11.82,11.84,11.82,11.83,6269200.0,9.9466,9.9634,9.9466,9.955,6269200.0
2011-01-24 10:35:00,11.83,11.86,11.83,11.85,7946400.0,9.955,9.9803,9.955,9.9719,7946400.0
2011-01-24 10:40:00,11.85,11.86,11.84,11.86,9329600.0,9.9719,9.9803,9.9634,9.9803,9329600.0
2011-01-24 10:45:00,11.86,11.86,11.83,11.85,6997200.0,9.9803,9.9803,9.955,9.9719,6997200.0
2011-01-24 10:50:00,11.85,11.86,11.84,11.86,5247200.0,9.9719,9.9803,9.9634,9.9803,5247200.0
2011-01-24 10:55:00,11.86,11.86,11.85,11.85,3015600.0,9.9803,9.9803,9.9719,9.9719,3015600.0
2011-01-24 11:00:00,11.85,11.87,11.84,11.87,7487200.0,9.9719,9.9887,9.9634,9.9887,7487200.0
2011-01-24 11:05:00,11.87,11.87,11.86,11.87,6286000.0,9.9887,9.9887,9.9803,9.9887,6286000.0
2011-01-24 11:10:00,11.87,11.88,11.87,11.87,6703200.0,9.9887,9.9971,9.9887,9.9887,6703200.0
2011-01-24 11:15:00,11.87,11.88,11.86,11.88,6501600.0,9.9887,9.9971,9.9803,9.9971,6501600.0
2011-01-24 11:20:00,11.88,11.91,11.88,11.91,12045600.0,9.9971,10.0223,9.9971,10.0223,12045600.0
2011-01-24 11:25:00,11.91,11.94,11.9,11.93,11849600.0,10.0223,10.0476,10.0139,10.0392,11849600.0
2011-01-24 11:30:00,11.93,11.94,11.92,11.93,10458000.0,10.0392,10.0476,10.0308,10.0392,10458000.0
2011-01-24 11:35:00,11.93,11.93,11.91,11.91,5236000.0,10.0392,10.0392,10.0223,10.0223,5236000.0
2011-01-24 11:40:00,11.91,11.92,11.9,11.91,5202400.0,10.0223,10.0308,10.0139,10.0223,5202400.0
2011-01-24 11:45:00,11.91,11.92,11.9,11.91,4331600.0,10.0223,10.0308,10.0139,10.0223,4331600.0
2011-01-24 11:50:00,11.91,11.93,11.91,11.92,4603200.0,10.0223,10.0392,10.0223,10.0308,4603200.0
2011-01-24 11:55:00,11.92,11.93,11.92,11.93,4250400.0,10.0308,10.0392,10.0308,10.0392,4250400.0
2011-01-24 12:00:00,11.93,11.95,11.92,11.95,5793200.0,10.0392,10.056,10.0308,10.056,5793200.0
2011-01-24 12:05:00,11.95,11.97,11.95,11.96,11499600.0,10.056,10.0728,10.056,10.0644,11499600.0
2011-01-24 12:10:00,11.96,11.97,11.95,11.97,6246800.0,10.0644,10.0728,10.056,10.0728,6246800.0
2011-01-24 12:15:00,11.97,11.97,11.96,11.96,5059600.0,10.0728,10.0728,10.0644,10.0644,5059600.0
2011-01-24 12:20:00,11.96,11.96,11.95,11.95,3656800.0,10.0644,10.0644,10.056,10.056,3656800.0
2011-01-24 12:25:00,11.95,11.96,11.95,11.95,3183600.0,10.056,10.0644,10.056,10.056,3183600.0
2011-01-24 12:30:00,11.95,11.97,11.95,11.96,3360000.0,10.056,10.0728,10.056,10.0644,3360000.0
2011-01-24 12:35:00,11.96,11.96,11.95,11.96,3021200.0,10.0644,10.0644,10.056,10.0644,3021200.0
2011-01-24 12:40:00,11.96,11.96,11.95,11.96,2290400.0,10.0644,10.0644,10.056,10.0644,2290400.0
2011-01-24 12:45:00,11.96,11.97,11.95,11.96,3864000.0,10.0644,10.0728,10.056,10.0644,3864000.0
2011-01-24 12:50:00,11.96,11.96,11.96,11.96,1545600.0,10.0644,10.0644,10.0644,10.0644,1545600.0
2011-01-24 12:55:00,11.96,11.97,11.96,11.96,3049200.0,10.0644,10.0728,10.0644,10.0644,3049200.0
2011-01-24 13:00:00,11.96,11.96,11.94,11.95,4900000.0,10.0644,10.0644,10.0476,10.056,4900000.0
2011-01-24 13:05:00,11.95,11.96,11.95,11.96,2046800.0,10.056,10.0644,10.056,10.0644,2046800.0
2011-01-24 13:10:00,11.96,11.97,11.95,11.96,4664800.0,10.0644,10.0728,10.056,10.0644,4664800.0
2011-01-24 13:15:00,11.96,11.97,11.96,11.97,3029600.0,10.0644,10.0728,10.0644,10.0728,3029600.0
2011-01-24 13:20:00,11.97,11.98,11.96,11.97,3469200.0,10.0728,10.0812,10.0644,10.0728,3469200.0
2011-01-24 13:25:00,11.97,11.99,11.97,11.98,4121600.0,10.0728,10.0897,10.0728,10.0812,4121600.0
2011-01-24 13:30:00,11.98,11.99,11.97,11.99,3038000.0,10.0812,10.0897,10.0728,10.0897,3038000.0
2011-01-24 13:35:00,11.99,11.99,11.98,11.98,1848000.0,10.0897,10.0897,10.0812,10.0812,1848000.0
2011-01-24 13:40:00,11.98,11.98,11.97,11.98,4796400.0,10.0812,10.0812,10.0728,10.0812,4796400.0
2011-01-24 13:45:00,11.98,11.99,11.98,11.99,5166000.0,10.0812,10.0897,10.0812,10.0897,5166000.0
2011-01-24 13:50:00,11.99,11.99,11.98,11.98,3833200.0,10.0897,10.0897,10.0812,10.0812,3833200.0
2011-01-24 13:55:00,11.98,11.98,11.97,11.97,3217200.0,10.0812,10.0812,10.0728,10.0728,3217200.0
2011-01-24 14:00:00,11.98,11.99,11.98,11.98,2713200.0,10.0812,10.0897,10.0812,10.0812,2713200.0
2011-01-24 14:05:00,11.98,11.98,11.97,11.98,3704400.0,10.0812,10.0812,10.0728,10.0812,3704400.0
2011-01-24 14:10:00,11.98,11.98,11.97,11.98,2083200.0,10.0812,10.0812,10.0728,10.0812,2083200.0
2011-01-24 14:15:00,11.98,11.99,11.98,11.99,4659200.0,10.0812,10.0897,10.0812,10.0897,4659200.0
2011-01-24 14:20:00,11.98,11.99,11.98,11.98,2662800.0,10.0812,10.0897,10.0812,10.0812,2662800.0
2011-01-24 14:25:00,11.98,11.99,11.98,11.99,2892400.0,10.0812,10.0897,10.0812,10.0897,2892400.0
2011-01-24 14:30:00,11.99,12.01,11.99,12.01,5650400.0,10.0897,10.1065,10.0897,10.1065,5650400.0
2011-01-24 14:35:00,12.01,12.01,12.0,12.0,3844400.0,10.1065,10.1065,10.0981,10.0981,3844400.0
2011-01-24 14:40:00,12.0,12.02,12.0,12.02,5672800.0,10.0981,10.1149,10.0981,10.1149,5672800.0
2011-01-24 14:45:00,12.02,12.04,12.01,12.02,14697200.0,10.1149,10.1317,10.1065,10.1149,14697200.0
2011-01-24 14:50:00,12.02,12.02,12.0,12.0,7224000.0,10.1149,10.1149,10.0981,10.0981,7224000.0
2011-01-24 14:55:00,12.0,12.01,11.99,12.01,4390400.0,10.0981,10.1065,10.0897,10.1065,4390400.0
2011-01-24 15:00:00,12.01,12.01,12.0,12.01,3183600.0,10.1065,10.1065,10.0981,10.1065,3183600.0
2011-01-24 15:05:00,12.01,12.01,11.99,12.0,5098800.0,10.1065,10.1065,10.0897,10.0981,5098800.0
2011-01-24 15:10:00,12.0,12.02,12.0,12.0,5269600.0,10.0981,10.1149,10.0981,10.0981,5269600.0
2011-01-24 15:15:00,12.0,12.0,11.98,11.99,5524400.0,10.0981,10.0981,10.0812,10.0897,5524400.0
2011-01-24 15:20:00,11.99,12.0,11.98,11.99,6711600.0,10.0897,10.0981,10.0812,10.0897,6711600.0
2011-01-24 15:25:00,11.99,11.99,11.97,11.98,5166000.0,10.0897,10.0897,10.0728,10.0812,5166000.0
2011-01-24 15:30:00,11.99,12.0,11.98,12.0,4687200.0,10.0897,10.0981,10.0812,10.0981,4687200.0
2011-01-24 15:35:00,12.0,12.02,12.0,12.01,6076000.0,10.0981,10.1149,10.0981,10.1065,6076000.0
2011-01-24 15:40:00,12.01,12.02,12.0,12.02,4930800.0,10.1065,10.1149,10.0981,10.1149,4930800.0
2011-01-24 15:45:00,12.02,12.03,12.01,12.03,8584800.0,10.1149,10.1233,10.1065,10.1233,8584800.0
2011-01-24 15:50:00,12.03,12.05,12.03,12.04,11387600.0,10.1233,10.1402,10.1233,10.1317,11387600.0
2011-01-24 15:55:00,12.04,12.05,12.03,12.05,16973600.0,10.1317,10.1402,10.1233,10.1402,16973600.0
2011-01-25 09:30:00,12.01,12.03,11.98,12.0,23945600.0,10.1065,10.1233,10.0812,10.0981,23945600.0
2011-01-25 09:35:00,12.0,12.01,11.95,11.97,16072000.0,10.0981,10.1065,10.056,10.0728,16072000.0
2011-01-25 09:40:00,11.97,11.99,11.95,11.99,13006000.0,10.0728,10.0897,10.056,10.0897,13006000.0
2011-01-25 09:45:00,11.99,12.02,11.98,12.02,11785200.0,10.0897,10.1149,10.0812,10.1149,11785200.0
2011-01-25 09:50:00,12.02,12.07,12.02,12.06,17998400.0,10.1149,10.157,10.1149,10.1486,17998400.0
2011-01-25 09:55:00,12.06,12.08,12.04,12.08,15103200.0,10.1486,10.1654,10.1317,10.1654,15103200.0
2011-01-25 10:00:00,12.08,12.11,12.07,12.08,20126400.0,10.1654,10.1906,10.157,10.1654,20126400.0
2011-01-25 10:05:00,12.08,12.1,12.07,12.09,10124800.0,10.1654,10.1822,10.157,10.1738,10124800.0
2011-01-25 10:10:00,12.09,12.09,12.07,12.08,6647200.0,10.1738,10.1738,10.157,10.1654,6647200.0
2011-01-25 10:15:00,12.08,12.08,12.05,12.07,8783600.0,10.1654,10.1654,10.1402,10.157,8783600.0
2011-01-25 10:20:00,12.06,12.07,12.05,12.06,5597200.0,10.1486,10.157,10.1402,10.1486,5597200.0
2011-01-25 10:25:00,12.06,12.09,12.06,12.08,5574800.0,10.1486,10.1738,10.1486,10.1654,5574800.0
2011-01-25 10:30:00,12.08,12.1,12.08,12.1,5776400.0,10.1654,10.1822,10.1654,10.1822,5776400.0
2011-01-25 10:35:00,12.1,12.11,12.09,12.09,5317200.0,10.1822,10.1906,10.1738,10.1738,5317200.0
2011-01-25 10:40:00,12.09,12.13,12.09,12.12,11180400.0,10.1738,10.2075,10.1738,10.1991,11180400.0
2011-01-25 10:45:00,12.12,12.14,12.12,12.13,7688800.0,10.1991,10.2159,10.1991,10.2075,7688800.0
2011-01-25 10:50:00,12.13,12.14,12.13,12.13,6314000.0,10.2075,10.2159,10.2075,10.2075,6314000.0
2011-01-25 10:55:00,12.13,12.16,12.13,12.15,11701200.0,10.2075,10.2327,10.2075,10.2243,11701200.0
2011-01-25 11:00:00,12.15,12.16,12.13,12.14,9626400.0,10.2243,10.2327,10.2075,10.2159,9626400.0
2011-01-25 11:05:00,12.14,12.16,12.14,12.15,5336800.0,10.2159,10.2327,10.2159,10.2243,5336800.0
2011-01-25 11:10:00,12.15,12.15,12.1,12.1,10757600.0,10.2243,10.2243,10.1822,10.1822,10757600.0
2011-01-25 11:15:00,12.1,12.11,12.07,12.11,13221600.0,10.1822,10.1906,10.157,10.1906,13221600.0
2011-01-25 11:20:00,12.11,12.11,12.08,12.1,6792800.0,10.1906,10.1906,10.1654,10.1822,6792800.0
2011-01-25 11:25:00,12.1,12.11,12.09,12.09,5350800.0,10.1822,10.1906,10.1738,10.1738,5350800.0
2011-01-25 11:30:00,12.09,12.1,12.08,12.09,7487200.0,10.1738,10.1822,10.1654,10.1738,7487200.0
2011-01-25 11:35:00,12.09,12.11,12.09,12.1,4074000.0,10.1738,10.1906,10.1738,10.1822,4074000.0
2011-01-25 11:40:00,12.1,12.1,12.08,12.1,3455200.0,10.1822,10.1822,10.1654,10.1822,3455200.0
2011-01-25 11:45:00,12.1,12.1,12.09,12.09,4835600.0,10.1822,10.1822,10.1738,10.1738,4835600.0
2011-01-25 11:50:00,12.09,12.1,12.08,12.1,3438400.0,10.1738,10.1822,10.1654,10.1822,3438400.0
2011-01-25 11:55:00,12.1,12.1,12.09,12.1,1971200.0,10.1822,10.1822,10.1738,10.1822,1971200.0
2011-01-25 12:00:00,12.1,12.12,12.1,12.11,5345200.0,10.1822,10.1991,10.1822,10.1906,5345200.0
2011-01-25 12:05:00,12.12,12.14,12.11,12.14,5415200.0,10.1991,10.2159,10.1906,10.2159,5415200.0
2011-01-25 12:10:00,12.14,12.15,12.14,12.15,7422800.0,10.2159,10.2243,10.2159,10.2243,7422800.0
2011-01-25 12:15:00,12.15,12.16,12.14,12.14,6179600.0,10.2243,10.2327,10.2159,10.2159,6179600.0
2011-01-25 12:20:00,12.14,12.15,12.13,12.14,3486000.0,10.2159,10.2243,10.2075,10.2159,3486000.0
2011-01-25 12:25:00,12.14,12.15,12.14,12.14,3304000.0,10.2159,10.2243,10.2159,10.2159,3304000.0
2011-01-25 12:30:00,12.14,12.15,12.14,12.14,2080400.0,10.2159,10.2243,10.2159,10.2159,2080400.0
2011-01-25 12:35:00,12.14,12.14,12.12,12.14,4166400.0,10.2159,10.2159,10.1991,10.2159,4166400.0
2011-01-25 12:40:00,12.14,12.14,12.13,12.14,1439200.0,10.2159,10.2159,10.2075,10.2159,1439200.0
2011-01-25 12:45:00,12.14,12.15,12.14,12.15,2912000.0,10.2159,10.2243,10.2159,10.2243,2912000.0
2011-01-25 12:50:00,12.15,12.17,12.14,12.16,6907600.0,10.2243,10.2411,10.2159,10.2327,6907600.0
2011-01-25 12:55:00,12.16,12.17,12.15,12.15,3357200.0,10.2327,10.2411,10.2243,10.2243,3357200.0
2011-01-25 13:00:00,12.15,12.15,12.14,12.14,3514000.0,10.2243,10.2243,10.2159,10.2159,3514000.0
2011-01-25 13:05:00,12.14,12.14,12.13,12.13,2626400.0,10.2159,10.2159,10.2075,10.2075,2626400.0
2011-01-25 13:10:00,12.14,12.15,12.13,12.15,3099600.0,10.2159,10.2243,10.2075,10.2243,3099600.0
2011-01-25 13:15:00,12.15,12.15,12.13,12.14,1940400.0,10.2243,10.2243,10.2075,10.2159,1940400.0
2011-01-25 13:20:00,12.14,12.14,12.12,12.13,3326400.0,10.2159,10.2159,10.1991,10.2075,3326400.0
2011-01-25 13:25:00,12.13,12.13,12.11,12.13,3511200.0,10.2075,10.2075,10.1906,10.2075,3511200.0
2011-01-25 13:30:00,12.13,12.13,12.12,12.13,2172800.0,10.2075,10.2075,10.1991,10.2075,2172800.0
2011-01-25 13:35:00,12.13,12.13,12.11,12.13,2279200.0,10.2075,10.2075,10.1906,10.2075,2279200.0
2011-01-25 13:40:00,12.13,12.14,12.13,12.14,3186400.0,10.2075,10.2159,10.2075,10.2159,3186400.0
2011-01-25 13:45:00,12.14,12.14,12.13,12.14,2548000.0,10.2159,10.2159,10.2075,10.2159,2548000.0
2011-01-25 13:50:00,12.14,12.14,12.13,12.14,1915200.0,10.2159,10.2159,10.2075,10.2159,1915200.0
2011-01-25 13:55:00,12.14,12.14,12.13,12.13,2130800.0,10.2159,10.2159,10.2075,10.2075,2130800.0
2011-01-25 14:00:00,12.13,12.13,12.11,12.13,4242000.0,10.2075,10.2075,10.1906,10.2075,4242000.0
2011-01-25 14:05:00,12.13,12.13,12.11,12.11,3561600.0,10.2075,10.2075,10.1906,10.1906,3561600.0
2011-01-25 14:10:00,12.11,12.11,12.09,12.09,7392000.0,10.1906,10.1906,10.1738,10.1738,7392000.0
2011-01-25 14:15:00,12.09,12.11,12.09,12.09,6879600.0,10.1738,10.1906,10.1738,10.1738,6879600.0
2011-01-25 14:20:00,12.09,12.1,12.09,12.09,3175200.0,10.1738,10.1822,10.1738,10.1738,3175200.0
2011-01-25 14:25:00,12.09,12.09,12.07,12.09,10589600.0,10.1738,10.1738,10.157,10.1738,10589600.0
2011-01-25 14:30:00,12.09,12.09,12.08,12.09,3682000.0,10.1738,10.1738,10.1654,10.1738,3682000.0
2011-01-25 14:35:00,12.09,12.11,12.08,12.11,4188800.0,10.1738,10.1906,10.1654,10.1906,4188800.0
2011-01-25 14:40:00,12.11,12.11,12.1,12.1,2494800.0,10.1906,10.1906,10.1822,10.1822,2494800.0
2011-01-25 14:45:00,12.1,12.11,12.09,12.09,3091200.0,10.1822,10.1906,10.1738,10.1738,3091200.0
2011-01-25 14:50:00,12.09,12.1,12.08,12.1,3584000.0,10.1738,10.1822,10.1654,10.1822,3584000.0
2011-01-25 14:55:00,12.1,12.11,12.09,12.11,2478000.0,10.1822,10.1906,10.1738,10.1906,2478000.0
2011-01-25 15:00:00,12.11,12.12,12.1,12.12,4368000.0,10.1906,10.1991,10.1822,10.1991,4368000.0
2011-01-25 15:05:00,12.12,12.14,12.12,12.13,5877200.0,10.1991,10.2159,10.1991,10.2075,5877200.0
2011-01-25 15:10:00,12.13,12.14,12.12,12.14,2744000.0,10.2075,10.2159,10.1991,10.2159,2744000.0
2011-01-25 15:15:00,12.14,12.14,12.13,12.13,4620000.0,10.2159,10.2159,10.2075,10.2075,4620000.0
2011-01-25 15:20:00,12.13,12.16,12.13,12.13,10248000.0,10.2075,10.2327,10.2075,10.2075,10248000.0
2011-01-25 15:25:00,12.13,12.15,12.13,12.15,4986800.0,10.2075,10.2243,10.2075,10.2243,4986800.0
2011-01-25 15:30:00,12.15,12.16,12.15,12.15,6686400.0,10.2243,10.2327,10.2243,10.2243,6686400.0
2011-01-25 15:35:00,12.15,12.15,12.14,12.14,5244400.0,10.2243,10.2243,10.2159,10.2159,5244400.0
2011-01-25 15:40:00,12.14,12.16,12.14,12.16,6622000.0,10.2159,10.2327,10.2159,10.2327,6622000.0
2011-01-25 15:45:00,12.16,12.17,12.16,12.17,9329600.0,10.2327,10.2411,10.2327,10.2411,9329600.0
2011-01-25 15:50:00,12.17,12.18,12.16,12.18,11958800.0,10.2411,10.2495,10.2327,10.2495,11958800.0
2011-01-25 15:55:00,12.18,12.19,12.18,12.19,16368800.0,10.2495,10.258,10.2495,10.258,16368800.0
2011-01-26 09:30:00,12.25,12.26,12.21,12.26,25068400.0,10.3085,10.3169,10.2748,10.3169,25068400.0
2011-01-26 09:35:00,12.25,12.26,12.21,12.21,13008800.0,10.3085,10.3169,10.2748,10.2748,13008800.0
2011-01-26 09:40:00,12.21,12.24,12.2,12.23,11796400.0,10.2748,10.3,10.2664,10.2916,11796400.0
2011-01-26 09:45:00,12.23,12.23,12.21,12.22,6784400.0,10.2916,10.2916,10.2748,10.2832,6784400.0
2011-01-26 09:50:00,12.22,12.24,12.21,12.22,10833200.0,10.2832,10.3,10.2748,10.2832,10833200.0
2011-01-26 09:55:00,12.22,12.24,12.21,12.23,6792800.0,10.2832,10.3,10.2748,10.2916,6792800.0
2011-01-26 10:00:00,12.23,12.25,12.22,12.24,8895600.0,10.2916,10.3085,10.2832,10.3,8895600.0
2011-01-26 10:05:00,12.24,12.27,12.23,12.27,13624800.0,10.3,10.3253,10.2916,10.3253,13624800.0
2011-01-26 10:10:00,12.27,12.3,12.26,12.29,16447200.0,10.3253,10.3505,10.3169,10.3421,16447200.0
2011-01-26 10:15:00,12.29,12.3,12.28,12.28,10438400.0,10.3421,10.3505,10.3337,10.3337,10438400.0
2011-01-26 10:20:00,12.28,12.31,12.28,12.31,11382000.0,10.3337,10.3589,10.3337,10.3589,11382000.0
2011-01-26 10:25:00,12.31,12.33,12.3,12.32,17208800.0,10.3589,10.3758,10.3505,10.3674,17208800.0
2011-01-26 10:30:00,12.32,12.33,12.31,12.31,12566400.0,10.3674,10.3758,10.3589,10.3589,12566400.0
2011-01-26 10:35:00,12.31,12.33,12.31,12.32,6311200.0,10.3589,10.3758,10.3589,10.3674,6311200.0
2011-01-26 10:40:00,12.32,12.34,12.29,12.33,12560800.0,10.3674,10.3842,10.3421,10.3758,12560800.0
2011-01-26 10:45:00,12.33,12.34,12.32,12.32,4818800.0,10.3758,10.3842,10.3674,10.3674,4818800.0
2011-01-26 10:50:00,12.32,12.33,12.31,12.32,5678400.0,10.3674,10.3758,10.3589,10.3674,5678400.0
2011-01-26 10:55:00,12.32,12.32,12.29,12.3,9108400.0,10.3674,10.3674,10.3421,10.3505,9108400.0
2011-01-26 11:00:00,12.3,12.32,12.29,12.31,5670000.0,10.3505,10.3674,10.3421,10.3589,5670000.0
2011-01-26 11:05:00,12.31,12.32,12.3,12.31,3449600.0,10.3589,10.3674,10.3505,10.3589,3449600.0
2011-01-26 11:10:00,12.31,12.31,12.29,12.3,3466400.0,10.3589,10.3589,10.3421,10.3505,3466400.0
2011-01-26 11:15:00,12.3,12.3,12.29,12.29,2581600.0,10.3505,10.3505,10.3421,10.3421,2581600.0
2011-01-26 11:20:00,12.29,12.3,12.29,12.3,4404400.0,10.3421,10.3505,10.3421,10.3505,4404400.0
2011-01-26 11:25:00,12.3,12.3,12.28,12.28,4723600.0,10.3505,10.3505,10.3337,10.3337,4723600.0
2011-01-26 11:30:00,12.28,12.29,12.27,12.28,4625600.0,10.3337,10.3421,10.3253,10.3337,4625600.0
2011-01-26 11:35:00,12.28,12.29,12.27,12.27,3628800.0,10.3337,10.3421,10.3253,10.3253,3628800.0
2011-01-26 11:40:00,12.27,12.3,12.27,12.3,4023600.0,10.3253,10.3505,10.3253,10.3505,4023600.0
2011-01-26 11:45:00,12.3,12.32,12.3,12.31,4900000.0,10.3505,10.3674,10.3505,10.3589,4900000.0
2011-01-26 11:50:00,12.31,12.31,12.3,12.3,2926000.0,10.3589,10.3589,10.3505,10.3505,2926000.0
2011-01-26 11:55:00,12.3,12.3,12.3,12.3,1862000.0,10.3505,10.3505,10.3505,10.3505,1862000.0
2011-01-26 12:00:00,12.3,12.31,12.3,12.3,2268000.0,10.3505,10.3589,10.3505,10.3505,2268000.0
2011-01-26 12:05:00,12.3,12.32,12.3,12.31,3124800.0,10.3505,10.3674,10.3505,10.3589,3124800.0
2011-01-26 12:10:00,12.31,12.31,12.31,12.31,1783600.0,10.3589,10.3589,10.3589,10.3589,1783600.0
2011-01-26 12:15:00,12.31,12.32,12.3,12.31,2245600.0,10.3589,10.3674,10.3505,10.3589,2245600.0
2011-01-26 12:20:00,12.31,12.31,12.31,12.31,1702400.0,10.3589,10.3589,10.3589,10.3589,1702400.0
2011-01-26 12:25:00,12.31,12.31,12.31,12.31,999600.0,10.3589,10.3589,10.3589,10.3589,999600.0
2011-01-26 12:30:00,12.31,12.32,12.31,12.32,3598000.0,10.3589,10.3674,10.3589,10.3674,3598000.0
2011-01-26 12:35:00,12.32,12.32,12.32,12.32,4090800.0,10.3674,10.3674,10.3674,10.3674,4090800.0
2011-01-26 12:40:00,12.32,12.33,12.32,12.33,5765200.0,10.3674,10.3758,10.3674,10.3758,5765200.0
2011-01-26 12:45:00,12.33,12.34,12.33,12.34,5216400.0,10.3758,10.3842,10.3758,10.3842,5216400.0
2011-01-26 12:50:00,12.34,12.34,12.32,12.32,3278800.0,10.3842,10.3842,10.3674,10.3674,3278800.0
2011-01-26 12:55:00,12.32,12.33,12.32,12.32,4230800.0,10.3674,10.3758,10.3674,10.3674,4230800.0
2011-01-26 13:00:00,12.32,12.32,12.3,12.31,6218800.0,10.3674,10.3674,10.3505,10.3589,6218800.0
2011-01-26 13:05:00,12.31,12.31,12.3,12.31,5826800.0,10.3589,10.3589,10.3505,10.3589,5826800.0
2011-01-26 13:10:00,12.31,12.31,12.31,12.31,2990400.0,10.3589,10.3589,10.3589,10.3589,2990400.0
2011-01-26 13:15:00,12.31,12.32,12.3,12.3,2609600.0,10.3589,10.3674,10.3505,10.3505,2609600.0
2011-01-26 13:20:00,12.31,12.31,12.29,12.3,2156000.0,10.3589,10.3589,10.3421,10.3505,2156000.0
2011-01-26 13:25:00,12.3,12.32,12.3,12.31,2648800.0,10.3505,10.3674,10.3505,10.3589,2648800.0
2011-01-26 13:30:00,12.31,12.32,12.31,12.31,2013200.0,10.3589,10.3674,10.3589,10.3589,2013200.0
2011-01-26 13:35:00,12.32,12.32,12.31,12.31,2772000.0,10.3674,10.3674,10.3589,10.3589,2772000.0
2011-01-26 13:40:00,12.31,12.32,12.31,12.32,3248000.0,10.3589,10.3674,10.3589,10.3674,3248000.0
2011-01-26 13:45:00,12.32,12.33,12.32,12.33,5429200.0,10.3674,10.3758,10.3674,10.3758,5429200.0
2011-01-26 13:50:00,12.33,12.33,12.32,12.32,4373600.0,10.3758,10.3758,10.3674,10.3674,4373600.0
2011-01-26 13:55:00,12.32,12.32,12.32,12.32,2668400.0,10.3674,10.3674,10.3674,10.3674,2668400.0
2011-01-26 14:00:00,12.32,12.32,12.31,12.32,2861600.0,10.3674,10.3674,10.3589,10.3674,2861600.0
2011-01-26 14:05:00,12.31,12.32,12.31,12.31,1475600.0,10.3589,10.3674,10.3589,10.3589,1475600.0
2011-01-26 14:10:00,12.31,12.32,12.31,12.32,2942800.0,10.3589,10.3674,10.3589,10.3674,2942800.0
2011-01-26 14:15:00,12.32,12.33,12.29,12.32,5877200.0,10.3674,10.3758,10.3421,10.3674,5877200.0
2011-01-26 14:20:00,12.32,12.32,12.28,12.3,10486000.0,10.3674,10.3674,10.3337,10.3505,10486000.0
2011-01-26 14:25:00,12.3,12.31,12.28,12.3,5740000.0,10.3505,10.3589,10.3337,10.3505,5740000.0
2011-01-26 14:30:00,12.3,12.31,12.29,12.3,4922400.0,10.3505,10.3589,10.3421,10.3505,4922400.0
2011-01-26 14:35:00,12.3,12.32,12.3,12.31,5045600.0,10.3505,10.3674,10.3505,10.3589,5045600.0
2011-01-26 14:40:00,12.31,12.32,12.31,12.31,3494400.0,10.3589,10.3674,10.3589,10.3589,3494400.0
2011-01-26 14:45:00,12.31,12.33,12.31,12.32,6756400.0,10.3589,10.3758,10.3589,10.3674,6756400.0
2011-01-26 14:50:00,12.32,12.33,12.32,12.33,3318000.0,10.3674,10.3758,10.3674,10.3758,3318000.0
2011-01-26 14:55:00,12.33,12.33,12.31,12.33,5000800.0,10.3758,10.3758,10.3589,10.3758,5000800.0
2011-01-26 15:00:00,12.32,12.34,12.32,12.33,6739600.0,10.3674,10.3842,10.3674,10.3758,6739600.0
2011-01-26 15:05:00,12.33,12.34,12.31,12.33,5479600.0,10.3758,10.3842,10.3589,10.3758,5479600.0
2011-01-26 15:10:00,12.33,12.34,12.32,12.34,4454800.0,10.3758,10.3842,10.3674,10.3842,4454800.0
2011-01-26 15:15:00,12.34,12.34,12.32,12.33,7249200.0,10.3842,10.3842,10.3674,10.3758,7249200.0
2011-01-26 15:20:00,12.33,12.34,12.33,12.34,4774000.0,10.3758,10.3842,10.3758,10.3842,4774000.0
2011-01-26 15:25:00,12.34,12.34,12.33,12.34,5793200.0,10.3842,10.3842,10.3758,10.3842,5793200.0
2011-01-26 15:30:00,12.34,12.34,12.31,12.31,7198800.0,10.3842,10.3842,10.3589,10.3589,7198800.0
2011-01-26 15:35:00,12.31,12.32,12.29,12.3,6734000.0,10.3589,10.3674,10.3421,10.3505,6734000.0
2011-01-26 15:40:00,12.3,12.31,12.29,12.3,5082000.0,10.3505,10.3589,10.3421,10.3505,5082000.0
2011-01-26 15:45:00,12.3,12.32,12.3,12.31,6375600.0,10.3505,10.3674,10.3505,10.3589,6375600.0
2011-01-26 15:50:00,12.31,12.31,12.29,12.29,8691200.0,10.3589,10.3589,10.3421,10.3421,8691200.0
2011-01-26 15:55:00,12.29,12.29,12.28,12.28,13563200.0,10.3421,10.3421,10.3337,10.3337,13563200.0
2011-01-27 09:30:00,12.28,12.29,12.25,12.28,13134800.0,10.3337,10.3421,10.3085,10.3337,13134800.0
2011-01-27 09:35:00,12.27,12.29,12.25,12.26,7291200.0,10.3253,10.3421,10.3085,10.3169,7291200.0
2011-01-27 09:40:00,12.26,12.28,12.25,12.26,7624400.0,10.3169,10.3337,10.3085,10.3169,7624400.0
2011-01-27 09:45:00,12.26,12.28,12.24,12.27,8290800.0,10.3169,10.3337,10.3,10.3253,8290800.0
2011-01-27 09:50:00,12.27,12.28,12.26,12.28,6283200.0,10.3253,10.3337,10.3169,10.3337,6283200.0
2011-01-27 09:55:00,12.28,12.3,12.28,12.29,7392000.0,10.3337,10.3505,10.3337,10.3421,7392000.0
2011-01-27 10:00:00,12.29,12.3,12.27,12.27,7282800.0,10.3421,10.3505,10.3253,10.3253,7282800.0
2011-01-27 10:05:00,12.27,12.28,12.26,12.28,3990000.0,10.3253,10.3337,10.3169,10.3337,3990000.0
2011-01-27 10:10:00,12.28,12.29,12.27,12.28,3651200.0,10.3337,10.3421,10.3253,10.3337,3651200.0
2011-01-27 10:15:00,12.29,12.29,12.28,12.29,2637600.0,10.3421,10.3421,10.3337,10.3421,2637600.0
2011-01-27 10:20:00,12.29,12.29,12.27,12.28,3253600.0,10.3421,10.3421,10.3253,10.3337,3253600.0
2011-01-27 10:25:00,12.28,12.3,12.28,12.3,3886400.0,10.3337,10.3505,10.3337,10.3505,3886400.0
2011-01-27 10:30:00,12.3,12.31,12.3,12.3,4866400.0,10.3505,10.3589,10.3505,10.3505,4866400.0
2011-01-27 10:35:00,12.3,12.3,12.28,12.29,2660000.0,10.3505,10.3505,10.3337,10.3421,2660000.0
2011-01-27 10:40:00,12.29,12.29,12.27,12.27,3875200.0,10.3421,10.3421,10.3253,10.3253,3875200.0
2011-01-27 10:45:00,12.28,12.29,12.27,12.27,2800000.0,10.3337,10.3421,10.3253,10.3253,2800000.0
2011-01-27 10:50:00,12.27,12.28,12.27,12.28,1946000.0,10.3253,10.3337,10.3253,10.3337,1946000.0
2011-01-27 10:55:00,12.28,12.29,12.28,12.28,2545200.0,10.3337,10.3421,10.3337,10.3337,2545200.0
2011-01-27 11:00:00,12.28,12.28,12.26,12.28,4023600.0,10.3337,10.3337,10.3169,10.3337,4023600.0
2011-01-27 11:05:00,12.28,12.28,12.26,12.26,3766000.0,10.3337,10.3337,10.3169,10.3169,3766000.0
2011-01-27 11:10:00,12.26,12.28,12.26,12.26,3603600.0,10.3169,10.3337,10.3169,10.3169,3603600.0
2011-01-27 11:15:00,12.26,12.27,12.26,12.27,3612000.0,10.3169,10.3253,10.3169,10.3253,3612000.0
2011-01-27 11:20:00,12.27,12.28,12.26,12.27,2993200.0,10.3253,10.3337,10.3169,10.3253,2993200.0
2011-01-27 11:25:00,12.27,12.28,12.26,12.27,4158000.0,10.3253,10.3337,10.3169,10.3253,4158000.0
2011-01-27 11:30:00,12.28,12.28,12.27,12.27,3169600.0,10.3337,10.3337,10.3253,10.3253,3169600.0
2011-01-27 11:35:00,12.27,12.29,12.27,12.28,2119600.0,10.3253,10.3421,10.3253,10.3337,2119600.0
2011-01-27 11:40:00,12.28,12.28,12.27,12.27,1971200.0,10.3337,10.3337,10.3253,10.3253,1971200.0
2011-01-27 11:45:00,12.27,12.28,12.27,12.27,2226000.0,10.3253,10.3337,10.3253,10.3253,2226000.0
2011-01-27 11:50:00,12.27,12.27,12.26,12.26,1621200.0,10.3253,10.3253,10.3169,10.3169,1621200.0
2011-01-27 11:55:00,12.26,12.29,12.26,12.28,3152800.0,10.3169,10.3421,10.3169,10.3337,3152800.0
2011-01-27 12:00:00,12.28,12.29,12.28,12.29,2679600.0,10.3337,10.3421,10.3337,10.3421,2679600.0
2011-01-27 12:05:00,12.29,12.29,12.28,12.29,1394400.0,10.3421,10.3421,10.3337,10.3421,1394400.0
2011-01-27 12:10:00,12.29,12.29,12.27,12.28,2858800.0,10.3421,10.3421,10.3253,10.3337,2858800.0
2011-01-27 12:15:00,12.28,12.29,12.28,12.29,2139200.0,10.3337,10.3421,10.3337,10.3421,2139200.0
2011-01-27 12:20:00,12.29,12.29,12.28,12.28,4020800.0,10.3421,10.3421,10.3337,10.3337,4020800.0
2011-01-27 12:25:00,12.28,12.29,12.28,12.29,1615600.0,10.3337,10.3421,10.3337,10.3421,1615600.0
2011-01-27 12:30:00,12.29,12.29,12.28,12.28,1304800.0,10.3421,10.3421,10.3337,10.3337,1304800.0
2011-01-27 12:35:00,12.28,12.28,12.28,12.28,1884400.0,10.3337,10.3337,10.3337,10.3337,1884400.0
2011-01-27 12:40:00,12.28,12.29,12.28,12.28,2394000.0,10.3337,10.3421,10.3337,10.3337,2394000.0
2011-01-27 12:45:00,12.29,12.29,12.28,12.29,1568000.0,10.3421,10.3421,10.3337,10.3421,1568000.0
2011-01-27 12:50:00,12.29,12.3,12.29,12.29,4186000.0,10.3421,10.3505,10.3421,10.3421,4186000.0
2011-01-27 12:55:00,12.29,12.3,12.29,12.3,2035600.0,10.3421,10.3505,10.3421,10.3505,2035600.0
2011-01-27 13:00:00,12.3,12.3,12.29,12.29,1092000.0,10.3505,10.3505,10.3421,10.3421,1092000.0
2011-01-27 13:05:00,12.29,12.29,12.29,12.29,1708000.0,10.3421,10.3421,10.3421,10.3421,1708000.0
2011-01-27 13:10:00,12.29,12.3,12.29,12.29,1744400.0,10.3421,10.3505,10.3421,10.3421,1744400.0
2011-01-27 13:15:00,12.29,12.3,12.29,12.29,1744400.0,10.3421,10.3505,10.3421,10.3421,1744400.0
2011-01-27 13:20:00,12.29,12.29,12.28,12.29,2783200.0,10.3421,10.3421,10.3337,10.3421,2783200.0
2011-01-27 13:25:00,12.29,12.29,12.28,12.28,1730400.0,10.3421,10.3421,10.3337,10.3337,1730400.0
2011-01-27 13:30:00,12.28,12.29,12.28,12.28,1898400.0,10.3337,10.3421,10.3337,10.3337,1898400.0
2011-01-27 13:35:00,12.28,12.28,12.27,12.27,2710400.0,10.3337,10.3337,10.3253,10.3253,2710400.0
2011-01-27 13:40:00,12.27,12.28,12.27,12.28,1355200.0,10.3253,10.3337,10.3253,10.3337,1355200.0
2011-01-27 13:45:00,12.28,12.28,12.27,12.28,781200.0,10.3337,10.3337,10.3253,10.3337,781200.0
2011-01-27 13:50:00,12.28,12.28,12.27,12.28,971600.0,10.3337,10.3337,10.3253,10.3337,971600.0
2011-01-27 13:55:00,12.28,12.28,12.28,12.28,980000.0,10.3337,10.3337,10.3337,10.3337,980000.0
2011-01-27 14:00:00,12.28,12.29,12.28,12.28,1831200.0,10.3337,10.3421,10.3337,10.3337,1831200.0
2011-01-27 14:05:00,12.28,12.29,12.28,12.28,742000.0,10.3337,10.3421,10.3337,10.3337,742000.0
2011-01-27 14:10:00,12.28,12.28,12.28,12.28,1086400.0,10.3337,10.3337,10.3337,10.3337,1086400.0
2011-01-27 14:15:00,12.28,12.28,12.28,12.28,1153600.0,10.3337,10.3337,10.3337,10.3337,1153600.0
2011-01-27 14:20:00,12.28,12.28,12.28,12.28,1976800.0,10.3337,10.3337,10.3337,10.3337,1976800.0
2011-01-27 14:25:00,12.28,12.28,12.26,12.27,3357200.0,10.3337,10.3337,10.3169,10.3253,3357200.0
2011-01-27 14:30:00,12.27,12.28,12.27,12.27,2072000.0,10.3253,10.3337,10.3253,10.3253,2072000.0
2011-01-27 14:35:00,12.27,12.28,12.27,12.27,2452800.0,10.3253,10.3337,10.3253,10.3253,2452800.0
2011-01-27 14:40:00,12.27,12.29,12.27,12.27,3637200.0,10.3253,10.3421,10.3253,10.3253,3637200.0
2011-01-27 14:45:00,12.28,12.29,12.27,12.28,2178400.0,10.3337,10.3421,10.3253,10.3337,2178400.0
2011-01-27 14:50:00,12.28,12.29,12.28,12.28,2108400.0,10.3337,10.3421,10.3337,10.3337,2108400.0
2011-01-27 14:55:00,12.28,12.29,12.28,12.29,2629200.0,10.3337,10.3421,10.3337,10.3421,2629200.0
2011-01-27 15:00:00,12.29,12.29,12.28,12.28,3290000.0,10.3421,10.3421,10.3337,10.3337,3290000.0
2011-01-27 15:05:00,12.28,12.28,12.27,12.28,1470000.0,10.3337,10.3337,10.3253,10.3337,1470000.0
2011-01-27 15:10:00,12.28,12.28,12.28,12.28,966000.0,10.3337,10.3337,10.3337,10.3337,966000.0
2011-01-27 15:15:00,12.28,12.29,12.28,12.28,2556400.0,10.3337,10.3421,10.3337,10.3337,2556400.0
2011-01-27 15:20:00,12.28,12.28,12.27,12.28,1764000.0,10.3337,10.3337,10.3253,10.3337,1764000.0
2011-01-27 15:25:00,12.28,12.29,12.28,12.29,3085600.0,10.3337,10.3421,10.3337,10.3421,3085600.0
2011-01-27 15:30:00,12.29,12.3,12.27,12.28,5902400.0,10.3421,10.3505,10.3253,10.3337,5902400.0
2011-01-27 15:35:00,12.28,12.29,12.28,12.28,2010400.0,10.3337,10.3421,10.3337,10.3337,2010400.0
2011-01-27 15:40:00,12.28,12.29,12.28,12.29,3889200.0,10.3337,10.3421,10.3337,10.3421,3889200.0
2011-01-27 15:45:00,12.29,12.29,12.27,12.28,5087600.0,10.3421,10.3421,10.3253,10.3337,5087600.0
2011-01-27 15:50:00,12.28,12.28,12.25,12.26,10844400.0,10.3337,10.3337,10.3085,10.3169,10844400.0
2011-01-27 15:55:00,12.26,12.26,12.25,12.26,13812400.0,10.3169,10.3169,10.3085,10.3169,13812400.0
2011-01-28 09:30:00,12.29,12.3,12.25,12.27,10304000.0,10.3421,10.3505,10.3085,10.3253,10304000.0
2011-01-28 09:35:00,12.27,12.29,12.26,12.27,5966800.0,10.3253,10.3421,10.3169,10.3253,5966800.0
2011-01-28 09:40:00,12.27,12.29,12.26,12.27,4695600.0,10.3253,10.3421,10.3169,10.3253,4695600.0
2011-01-28 09:45:00,12.27,12.28,12.26,12.27,3578400.0,10.3253,10.3337,10.3169,10.3253,3578400.0
2011-01-28 09:50:00,12.27,12.27,12.26,12.26,4180400.0,10.3253,10.3253,10.3169,10.3169,4180400.0
2011-01-28 09:55:00,12.26,12.27,12.22,12.23,10460800.0,10.3169,10.3253,10.2832,10.2916,10460800.0
2011-01-28 10:00:00,12.23,12.23,12.19,12.19,10371200.0,10.2916,10.2916,10.258,10.258,10371200.0
2011-01-28 10:05:00,12.2,12.2,12.14,12.17,18104800.0,10.2664,10.2664,10.2159,10.2411,18104800.0
2011-01-28 10:10:00,12.17,12.2,12.16,12.19,7672000.0,10.2411,10.2664,10.2327,10.258,7672000.0
2011-01-28 10:15:00,12.19,12.2,12.16,12.16,7375200.0,10.258,10.2664,10.2327,10.2327,7375200.0
2011-01-28 10:20:00,12.16,12.17,12.1,12.11,14053200.0,10.2327,10.2411,10.1822,10.1906,14053200.0
2011-01-28 10:25:00,12.11,12.14,12.11,12.13,8534400.0,10.1906,10.2159,10.1906,10.2075,8534400.0
2011-01-28 10:30:00,12.13,12.14,12.11,12.11,10082800.0,10.2075,10.2159,10.1906,10.1906,10082800.0
2011-01-28 10:35:00,12.11,12.13,12.1,12.13,7016800.0,10.1906,10.2075,10.1822,10.2075,7016800.0
2011-01-28 10:40:00,12.13,12.16,12.12,12.14,9525600.0,10.2075,10.2327,10.1991,10.2159,9525600.0
2011-01-28 10:45:00,12.15,12.16,12.13,12.16,7403200.0,10.2243,10.2327,10.2075,10.2327,7403200.0
2011-01-28 10:50:00,12.16,12.16,12.13,12.14,6955200.0,10.2327,10.2327,10.2075,10.2159,6955200.0
2011-01-28 10:55:00,12.15,12.15,12.12,12.14,7098000.0,10.2243,10.2243,10.1991,10.2159,7098000.0
2011-01-28 11:00:00,12.14,12.15,12.12,12.13,6092800.0,10.2159,10.2243,10.1991,10.2075,6092800.0
2011-01-28 11:05:00,12.13,12.13,12.12,12.13,4964400.0,10.2075,10.2075,10.1991,10.2075,4964400.0
2011-01-28 11:10:00,12.13,12.15,12.12,12.14,5460000.0,10.2075,10.2243,10.1991,10.2159,5460000.0
2011-01-28 11:15:00,12.14,12.15,12.12,12.14,4981200.0,10.2159,10.2243,10.1991,10.2159,4981200.0
2011-01-28 11:20:00,12.14,12.15,12.12,12.13,3978800.0,10.2159,10.2243,10.1991,10.2075,3978800.0
2011-01-28 11:25:00,12.12,12.14,12.11,12.12,4653600.0,10.1991,10.2159,10.1906,10.1991,4653600.0
2011-01-28 11:30:00,12.12,12.12,12.08,12.09,14355600.0,10.1991,10.1991,10.1654,10.1738,14355600.0
2011-01-28 11:35:00,12.09,12.09,12.06,12.07,14142800.0,10.1738,10.1738,10.1486,10.157,14142800.0
2011-01-28 11:40:00,12.07,12.08,12.03,12.04,10063200.0,10.157,10.1654,10.1233,10.1317,10063200.0
2011-01-28 11:45:00,12.04,12.05,11.99,12.01,12947200.0,10.1317,10.1402,10.0897,10.1065,12947200.0
2011-01-28 11:50:00,12.01,12.02,11.96,11.99,15075200.0,10.1065,10.1149,10.0644,10.0897,15075200.0
2011-01-28 11:55:00,11.99,12.0,11.97,11.99,10416000.0,10.0897,10.0981,10.0728,10.0897,10416000.0
2011-01-28 12:00:00,11.99,11.99,11.91,11.95,16276400.0,10.0897,10.0897,10.0223,10.056,16276400.0
2011-01-28 12:05:00,11.95,11.98,11.93,11.97,10441200.0,10.056,10.0812,10.0392,10.0728,10441200.0
2011-01-28 12:10:00,11.97,11.99,11.96,11.96,11062800.0,10.0728,10.0897,10.0644,10.0644,11062800.0
2011-01-28 12:15:00,11.96,12.0,11.96,12.0,11701200.0,10.0644,10.0981,10.0644,10.0981,11701200.0
2011-01-28 12:20:00,12.0,12.04,11.99,12.03,10340400.0,10.0981,10.1317,10.0897,10.1233,10340400.0
2011-01-28 12:25:00,12.03,12.05,12.01,12.01,8722000.0,10.1233,10.1402,10.1065,10.1065,8722000.0
2011-01-28 12:30:00,12.01,12.03,12.0,12.01,5966800.0,10.1065,10.1233,10.0981,10.1065,5966800.0
2011-01-28 12:35:00,12.01,12.02,12.0,12.01,6426000.0,10.1065,10.1149,10.0981,10.1065,6426000.0
2011-01-28 12:40:00,12.01,12.04,12.01,12.03,4964400.0,10.1065,10.1317,10.1065,10.1233,4964400.0
2011-01-28 12:45:00,12.03,12.05,12.03,12.04,6972000.0,10.1233,10.1402,10.1233,10.1317,6972000.0
2011-01-28 12:50:00,12.04,12.05,12.04,12.04,4510800.0,10.1317,10.1402,10.1317,10.1317,4510800.0
2011-01-28 12:55:00,12.04,12.06,12.04,12.05,4872000.0,10.1317,10.1486,10.1317,10.1402,4872000.0
2011-01-28 13:00:00,12.05,12.06,12.03,12.04,5625200.0,10.1402,10.1486,10.1233,10.1317,5625200.0
2011-01-28 13:05:00,12.04,12.04,12.01,12.01,5636400.0,10.1317,10.1317,10.1065,10.1065,5636400.0
2011-01-28 13:10:00,12.01,12.03,12.01,12.02,4393200.0,10.1065,10.1233,10.1065,10.1149,4393200.0
2011-01-28 13:15:00,12.02,12.02,11.99,12.02,3732400.0,10.1149,10.1149,10.0897,10.1149,3732400.0
2011-01-28 13:20:00,12.02,12.02,12.0,12.01,6137600.0,10.1149,10.1149,10.0981,10.1065,6137600.0
2011-01-28 13:25:00,12.01,12.02,12.01,12.01,2928800.0,10.1065,10.1149,10.1065,10.1065,2928800.0
2011-01-28 13:30:00,12.01,12.03,12.01,12.01,3334800.0,10.1065,10.1233,10.1065,10.1065,3334800.0
2011-01-28 13:35:00,12.01,12.02,11.99,12.0,4530400.0,10.1065,10.1149,10.0897,10.0981,4530400.0
2011-01-28 13:40:00,12.0,12.02,11.98,11.99,5891200.0,10.0981,10.1149,10.0812,10.0897,5891200.0
2011-01-28 13:45:00,11.99,12.01,11.99,12.01,4645200.0,10.0897,10.1065,10.0897,10.1065,4645200.0
2011-01-28 13:50:00,12.01,12.03,12.01,12.02,3127600.0,10.1065,10.1233,10.1065,10.1149,3127600.0
2011-01-28 13:55:00,12.02,12.03,12.01,12.03,3346000.0,10.1149,10.1233,10.1065,10.1233,3346000.0
2011-01-28 14:00:00,12.03,12.03,12.02,12.02,3516800.0,10.1233,10.1233,10.1149,10.1149,3516800.0
2011-01-28 14:05:00,12.03,12.03,12.01,12.01,2662800.0,10.1233,10.1233,10.1065,10.1065,2662800.0
2011-01-28 14:10:00,12.01,12.02,12.0,12.01,2548000.0,10.1065,10.1149,10.0981,10.1065,2548000.0
2011-01-28 14:15:00,12.01,12.02,12.0,12.0,2923200.0,10.1065,10.1149,10.0981,10.0981,2923200.0
2011-01-28 14:20:00,12.0,12.02,12.0,12.02,3236800.0,10.0981,10.1149,10.0981,10.1149,3236800.0
2011-01-28 14:25:00,12.02,12.02,12.01,12.02,1842400.0,10.1149,10.1149,10.1065,10.1149,1842400.0
2011-01-28 14:30:00,12.02,12.03,12.01,12.02,1990800.0,10.1149,10.1233,10.1065,10.1149,1990800.0
2011-01-28 14:35:00,12.02,12.03,12.0,12.0,2895200.0,10.1149,10.1233,10.0981,10.0981,2895200.0
2011-01-28 14:40:00,12.0,12.01,12.0,12.0,3001600.0,10.0981,10.1065,10.0981,10.0981,3001600.0
2011-01-28 14:45:00,12.0,12.03,12.0,12.02,4648000.0,10.0981,10.1233,10.0981,10.1149,4648000.0
2011-01-28 14:50:00,12.02,12.03,12.01,12.01,3614800.0,10.1149,10.1233,10.1065,10.1065,3614800.0
2011-01-28 14:55:00,12.01,12.02,12.0,12.01,3357200.0,10.1065,10.1149,10.0981,10.1065,3357200.0
2011-01-28 15:00:00,12.01,12.02,11.99,12.01,5028800.0,10.1065,10.1149,10.0897,10.1065,5028800.0
2011-01-28 15:05:00,12.01,12.01,12.0,12.0,5168800.0,10.1065,10.1065,10.0981,10.0981,5168800.0
2011-01-28 15:10:00,12.0,12.01,11.99,12.0,4933600.0,10.0981,10.1065,10.0897,10.0981,4933600.0
2011-01-28 15:15:00,12.0,12.01,11.99,11.99,5560800.0,10.0981,10.1065,10.0897,10.0897,5560800.0
2011-01-28 15:20:00,11.99,12.0,11.98,12.0,6563200.0,10.0897,10.0981,10.0812,10.0981,6563200.0
2011-01-28 15:25:00,12.0,12.0,11.98,11.98,8652000.0,10.0981,10.0981,10.0812,10.0812,8652000.0
2011-01-28 15:30:00,11.98,12.0,11.98,12.0,6935600.0,10.0812,10.0981,10.0812,10.0981,6935600.0
2011-01-28 15:35:00,12.0,12.02,12.0,12.0,9111200.0,10.0981,10.1149,10.0981,10.0981,9111200.0
2011-01-28 15:40:00,12.0,12.01,11.98,12.0,10396400.0,10.0981,10.1065,10.0812,10.0981,10396400.0
2011-01-28 15:45:00,12.0,12.01,11.98,11.99,8887200.0,10.0981,10.1065,10.0812,10.0897,8887200.0
2011-01-28 15:50:00,11.99,12.01,11.99,12.01,12728800.0,10.0897,10.1065,10.0897,10.1065,12728800.0
2011-01-28 15:55:00,12.01,12.01,11.99,12.0,17306800.0,10.1065,10.1065,10.0897,10.0981,17306800.0
2011-01-31 09:30:00,11.99,12.06,11.99,12.02,18398800.0,10.0897,10.1486,10.0897,10.1149,18398800.0
2011-01-31 09:35:00,12.02,12.02,11.98,12.0,11172000.0,10.1149,10.1149,10.0812,10.0981,11172000.0
2011-01-31 09:40:00,12.0,12.05,11.98,12.0,11384800.0,10.0981,10.1402,10.0812,10.0981,11384800.0
2011-01-31 09:45:00,12.0,12.0,11.96,11.98,11953200.0,10.0981,10.0981,10.0644,10.0812,11953200.0
2011-01-31 09:50:00,11.98,12.0,11.96,11.97,7131600.0,10.0812,10.0981,10.0644,10.0728,7131600.0
2011-01-31 09:55:00,11.97,12.01,11.96,11.98,9993200.0,10.0728,10.1065,10.0644,10.0812,9993200.0
2011-01-31 10:00:00,11.98,12.0,11.97,11.99,5454400.0,10.0812,10.0981,10.0728,10.0897,5454400.0
2011-01-31 10:05:00,11.99,12.0,11.97,11.97,3850000.0,10.0897,10.0981,10.0728,10.0728,3850000.0
2011-01-31 10:10:00,11.97,11.99,11.95,11.97,5219200.0,10.0728,10.0897,10.056,10.0728,5219200.0
2011-01-31 10:15:00,11.97,11.98,11.94,11.97,6792800.0,10.0728,10.0812,10.0476,10.0728,6792800.0
2011-01-31 10:20:00,11.97,12.03,11.97,12.0,10236800.0,10.0728,10.1233,10.0728,10.0981,10236800.0
2011-01-31 10:25:00,12.0,12.02,11.99,12.01,4356800.0,10.0981,10.1149,10.0897,10.1065,4356800.0
2011-01-31 10:30:00,12.01,12.03,12.0,12.02,3696000.0,10.1065,10.1233,10.0981,10.1149,3696000.0
2011-01-31 10:35:00,12.01,12.05,12.01,12.05,5062400.0,10.1065,10.1402,10.1065,10.1402,5062400.0
2011-01-31 10:40:00,12.05,12.08,12.03,12.04,10236800.0,10.1402,10.1654,10.1233,10.1317,10236800.0
2011-01-31 10:45:00,12.04,12.06,12.03,12.04,4435200.0,10.1317,10.1486,10.1233,10.1317,4435200.0
2011-01-31 10:50:00,12.04,12.05,12.03,12.04,2592800.0,10.1317,10.1402,10.1233,10.1317,2592800.0
2011-01-31 10:55:00,12.04,12.06,12.03,12.05,3043600.0,10.1317,10.1486,10.1233,10.1402,3043600.0
2011-01-31 11:00:00,12.05,12.07,12.05,12.07,3729600.0,10.1402,10.157,10.1402,10.157,3729600.0
2011-01-31 11:05:00,12.07,12.07,12.06,12.06,2567600.0,10.157,10.157,10.1486,10.1486,2567600.0
2011-01-31 11:10:00,12.07,12.07,12.06,12.07,2654400.0,10.157,10.157,10.1486,10.157,2654400.0
2011-01-31 11:15:00,12.07,12.07,12.05,12.06,3561600.0,10.157,10.157,10.1402,10.1486,3561600.0
2011-01-31 11:20:00,12.06,12.08,12.06,12.08,3698800.0,10.1486,10.1654,10.1486,10.1654,3698800.0
2011-01-31 11:25:00,12.08,12.1,12.08,12.09,4642400.0,10.1654,10.1822,10.1654,10.1738,4642400.0
2011-01-31 11:30:00,12.09,12.09,12.08,12.09,2856000.0,10.1738,10.1738,10.1654,10.1738,2856000.0
2011-01-31 11:35:00,12.09,12.09,12.08,12.09,3203200.0,10.1738,10.1738,10.1654,10.1738,3203200.0
2011-01-31 11:40:00,12.09,12.1,12.09,12.1,3981600.0,10.1738,10.1822,10.1738,10.1822,3981600.0
2011-01-31 11:45:00,12.1,12.1,12.08,12.09,3511200.0,10.1822,10.1822,10.1654,10.1738,3511200.0
2011-01-31 11:50:00,12.09,12.09,12.08,12.08,2660000.0,10.1738,10.1738,10.1654,10.1654,2660000.0
2011-01-31 11:55:00,12.08,12.09,12.07,12.09,2049600.0,10.1654,10.1738,10.157,10.1738,2049600.0
2011-01-31 12:00:00,12.09,12.1,12.09,12.1,2259600.0,10.1738,10.1822,10.1738,10.1822,2259600.0
2011-01-31 12:05:00,12.1,12.12,12.09,12.11,5703600.0,10.1822,10.1991,10.1738,10.1906,5703600.0
2011-01-31 12:10:00,12.11,12.13,12.1,12.11,5325600.0,10.1906,10.2075,10.1822,10.1906,5325600.0
2011-01-31 12:15:00,12.11,12.13,12.11,12.13,3458000.0,10.1906,10.2075,10.1906,10.2075,3458000.0
2011-01-31 12:20:00,12.13,12.14,12.12,12.14,5300400.0,10.2075,10.2159,10.1991,10.2159,5300400.0
2011-01-31 12:25:00,12.14,12.14,12.13,12.14,5588800.0,10.2159,10.2159,10.2075,10.2159,5588800.0
2011-01-31 12:30:00,12.14,12.14,12.13,12.13,2945600.0,10.2159,10.2159,10.2075,10.2075,2945600.0
2011-01-31 12:35:00,12.13,12.14,12.11,12.12,2760800.0,10.2075,10.2159,10.1906,10.1991,2760800.0
2011-01-31 12:40:00,12.12,12.13,12.1,12.12,3987200.0,10.1991,10.2075,10.1822,10.1991,3987200.0
2011-01-31 12:45:00,12.12,12.13,12.11,12.12,1456000.0,10.1991,10.2075,10.1906,10.1991,1456000.0
2011-01-31 12:50:00,12.12,12.12,12.1,12.11,2357600.0,10.1991,10.1991,10.1822,10.1906,2357600.0
2011-01-31 12:55:00,12.11,12.11,12.11,12.11,2245600.0,10.1906,10.1906,10.1906,10.1906,2245600.0
2011-01-31 13:00:00,12.11,12.12,12.1,12.12,2576000.0,10.1906,10.1991,10.1822,10.1991,2576000.0
2011-01-31 13:05:00,12.12,12.12,12.11,12.11,1069600.0,10.1991,10.1991,10.1906,10.1906,1069600.0
2011-01-31 13:10:00,12.11,12.11,12.11,12.11,1556800.0,10.1906,10.1906,10.1906,10.1906,1556800.0
2011-01-31 13:15:00,12.11,12.12,12.1,12.11,1500800.0,10.1906,10.1991,10.1822,10.1906,1500800.0
2011-01-31 13:20:00,12.11,12.11,12.1,12.1,3413200.0,10.1906,10.1906,10.1822,10.1822,3413200.0
2011-01-31 13:25:00,12.1,12.12,12.1,12.11,2122400.0,10.1822,10.1991,10.1822,10.1906,2122400.0
2011-01-31 13:30:00,12.11,12.11,12.09,12.1,3732400.0,10.1906,10.1906,10.1738,10.1822,3732400.0
2011-01-31 13:35:00,12.1,12.1,12.09,12.09,2315600.0,10.1822,10.1822,10.1738,10.1738,2315600.0
2011-01-31 13:40:00,12.09,12.1,12.08,12.1,4370800.0,10.1738,10.1822,10.1654,10.1822,4370800.0
2011-01-31 13:45:00,12.1,12.11,12.1,12.1,1610000.0,10.1822,10.1906,10.1822,10.1822,1610000.0
2011-01-31 13:50:00,12.1,12.11,12.1,12.1,1324400.0,10.1822,10.1906,10.1822,10.1822,1324400.0
2011-01-31 13:55:00,12.1,12.11,12.1,12.1,1226400.0,10.1822,10.1906,10.1822,10.1822,1226400.0
2011-01-31 14:00:00,12.1,12.11,12.1,12.11,1615600.0,10.1822,10.1906,10.1822,10.1906,1615600.0
2011-01-31 14:05:00,12.11,12.11,12.1,12.1,1783600.0,10.1906,10.1906,10.1822,10.1822,1783600.0
2011-01-31 14:10:00,12.1,12.1,12.09,12.09,2690800.0,10.1822,10.1822,10.1738,10.1738,2690800.0
2011-01-31 14:15:00,12.09,12.11,12.09,12.1,1948800.0,10.1738,10.1906,10.1738,10.1822,1948800.0
2011-01-31 14:20:00,12.1,12.11,12.09,12.09,1503600.0,10.1822,10.1906,10.1738,10.1738,1503600.0
2011-01-31 14:25:00,12.09,12.1,12.09,12.09,1710800.0,10.1738,10.1822,10.1738,10.1738,1710800.0
2011-01-31 14:30:00,12.09,12.09,12.07,12.09,3749200.0,10.1738,10.1738,10.157,10.1738,3749200.0
2011-01-31 14:35:00,12.09,12.09,12.07,12.07,3315200.0,10.1738,10.1738,10.157,10.157,3315200.0
2011-01-31 14:40:00,12.07,12.08,12.06,12.07,1867600.0,10.157,10.1654,10.1486,10.157,1867600.0
2011-01-31 14:45:00,12.07,12.08,12.04,12.05,5955600.0,10.157,10.1654,10.1317,10.1402,5955600.0
2011-01-31 14:50:00,12.04,12.07,12.03,12.06,6092800.0,10.1317,10.157,10.1233,10.1486,6092800.0
2011-01-31 14:55:00,12.06,12.07,12.06,12.06,2914800.0,10.1486,10.157,10.1486,10.1486,2914800.0
2011-01-31 15:00:00,12.06,12.09,12.05,12.08,3687600.0,10.1486,10.1738,10.1402,10.1654,3687600.0
2011-01-31 15:05:00,12.08,12.1,12.08,12.09,3519600.0,10.1654,10.1822,10.1654,10.1738,3519600.0
2011-01-31 15:10:00,12.09,12.1,12.09,12.09,2760800.0,10.1738,10.1822,10.1738,10.1738,2760800.0
2011-01-31 15:15:00,12.09,12.11,12.09,12.1,3284400.0,10.1738,10.1906,10.1738,10.1822,3284400.0
2011-01-31 15:20:00,12.1,12.1,12.08,12.09,2606800.0,10.1822,10.1822,10.1654,10.1738,2606800.0
2011-01-31 15:25:00,12.09,12.1,12.08,12.09,2976400.0,10.1738,10.1822,10.1654,10.1738,2976400.0
2011-01-31 15:30:00,12.09,12.1,12.07,12.1,3217200.0,10.1738,10.1822,10.157,10.1822,3217200.0
2011-01-31 15:35:00,12.1,12.1,12.08,12.09,2570400.0,10.1822,10.1822,10.1654,10.1738,2570400.0
2011-01-31 15:40:00,12.09,12.1,12.08,12.09,4362400.0,10.1738,10.1822,10.1654,10.1738,4362400.0
2011-01-31 15:45:00,12.09,12.1,12.08,12.09,4356800.0,10.1738,10.1822,10.1654,10.1738,4356800.0
2011-01-31 15:50:00,12.09,12.1,12.09,12.1,6148800.0,10.1738,10.1822,10.1738,10.1822,6148800.0
2011-01-31 15:55:00,12.1,12.12,12.09,12.12,11230800.0,10.1822,10.1991,10.1738,10.1991,11230800.0
2011-02-01 09:30:00,12.19,12.22,12.18,12.22,15920800.0,10.258,10.2832,10.2495,10.2832,15920800.0
2011-02-01 09:35:00,12.22,12.25,12.21,12.22,13344800.0,10.2832,10.3085,10.2748,10.2832,13344800.0
2011-02-01 09:40:00,12.22,12.24,12.22,12.23,7506800.0,10.2832,10.3,10.2832,10.2916,7506800.0
2011-02-01 09:45:00,12.23,12.25,12.22,12.23,7000000.0,10.2916,10.3085,10.2832,10.2916,7000000.0
2011-02-01 09:50:00,12.23,12.24,12.22,12.22,5418000.0,10.2916,10.3,10.2832,10.2832,5418000.0
2011-02-01 09:55:00,12.22,12.23,12.22,12.23,3696000.0,10.2832,10.2916,10.2832,10.2916,3696000.0
2011-02-01 10:00:00,12.23,12.25,12.2,12.22,8932000.0,10.2916,10.3085,10.2664,10.2832,8932000.0
2011-02-01 10:05:00,12.22,12.23,12.22,12.22,4600400.0,10.2832,10.2916,10.2832,10.2832,4600400.0
2011-02-01 10:10:00,12.22,12.24,12.22,12.23,3687600.0,10.2832,10.3,10.2832,10.2916,3687600.0
2011-02-01 10:15:00,12.23,12.26,12.23,12.26,8694000.0,10.2916,10.3169,10.2916,10.3169,8694000.0
2011-02-01 10:20:00,12.26,12.28,12.26,12.27,11020800.0,10.3169,10.3337,10.3169,10.3253,11020800.0
2011-02-01 10:25:00,12.27,12.28,12.27,12.27,6823600.0,10.3253,10.3337,10.3253,10.3253,6823600.0
2011-02-01 10:30:00,12.27,12.28,12.27,12.28,5191200.0,10.3253,10.3337,10.3253,10.3337,5191200.0
2011-02-01 10:35:00,12.28,12.29,12.28,12.29,9324000.0,10.3337,10.3421,10.3337,10.3421,9324000.0
2011-02-01 10:40:00,12.29,12.3,12.29,12.3,8293600.0,10.3421,10.3505,10.3421,10.3505,8293600.0
2011-02-01 10:45:00,12.3,12.3,12.29,12.3,4830000.0,10.3505,10.3505,10.3421,10.3505,4830000.0
2011-02-01 10:50:00,12.3,12.3,12.29,12.3,3603600.0,10.3505,10.3505,10.3421,10.3505,3603600.0
2011-02-01 10:55:00,12.3,12.3,12.29,12.3,3452400.0,10.3505,10.3505,10.3421,10.3505,3452400.0
2011-02-01 11:00:00,12.3,12.31,12.29,12.31,5048400.0,10.3505,10.3589,10.3421,10.3589,5048400.0
2011-02-01 11:05:00,12.31,12.32,12.3,12.31,5821200.0,10.3589,10.3674,10.3505,10.3589,5821200.0
2011-02-01 11:10:00,12.31,12.31,12.3,12.31,4149600.0,10.3589,10.3589,10.3505,10.3589,4149600.0
2011-02-01 11:15:00,12.31,12.32,12.28,12.28,6958000.0,10.3589,10.3674,10.3337,10.3337,6958000.0
2011-02-01 11:20:00,12.28,12.29,12.28,12.28,5462800.0,10.3337,10.3421,10.3337,10.3337,5462800.0
2011-02-01 11:25:00,12.28,12.29,12.28,12.29,2696400.0,10.3337,10.3421,10.3337,10.3421,2696400.0
2011-02-01 11:30:00,12.29,12.3,12.29,12.3,2741200.0,10.3421,10.3505,10.3421,10.3505,2741200.0
2011-02-01 11:35:00,12.3,12.3,12.29,12.3,2959600.0,10.3505,10.3505,10.3421,10.3505,2959600.0
2011-02-01 11:40:00,12.3,12.3,12.29,12.29,2503200.0,10.3505,10.3505,10.3421,10.3421,2503200.0
2011-02-01 11:45:00,12.29,12.29,12.28,12.28,3508400.0,10.3421,10.3421,10.3337,10.3337,3508400.0
2011-02-01 11:50:00,12.28,12.29,12.28,12.29,4256000.0,10.3337,10.3421,10.3337,10.3421,4256000.0
2011-02-01 11:55:00,12.29,12.3,12.29,12.29,2973600.0,10.3421,10.3505,10.3421,10.3421,2973600.0
2011-02-01 12:00:00,12.29,12.3,12.29,12.29,3362800.0,10.3421,10.3505,10.3421,10.3421,3362800.0
2011-02-01 12:05:00,12.29,12.31,12.29,12.31,4608800.0,10.3421,10.3589,10.3421,10.3589,4608800.0
2011-02-01 12:10:00,12.31,12.32,12.31,12.32,6804000.0,10.3589,10.3674,10.3589,10.3674,6804000.0
2011-02-01 12:15:00,12.32,12.32,12.31,12.32,11130000.0,10.3674,10.3674,10.3589,10.3674,11130000.0
2011-02-01 12:20:00,12.32,12.33,12.31,12.32,7053200.0,10.3674,10.3758,10.3589,10.3674,7053200.0
2011-02-01 12:25:00,12.32,12.32,12.31,12.32,3581200.0,10.3674,10.3674,10.3589,10.3674,3581200.0
2011-02-01 12:30:00,12.32,12.32,12.32,12.32,2962400.0,10.3674,10.3674,10.3674,10.3674,2962400.0
2011-02-01 12:35:00,12.32,12.33,12.31,12.32,5345200.0,10.3674,10.3758,10.3589,10.3674,5345200.0
2011-02-01 12:40:00,12.32,12.33,12.32,12.33,3544800.0,10.3674,10.3758,10.3674,10.3758,3544800.0
2011-02-01 12:45:00,12.33,12.33,12.31,12.31,4457600.0,10.3758,10.3758,10.3589,10.3589,4457600.0
2011-02-01 12:50:00,12.31,12.33,12.31,12.33,3752000.0,10.3589,10.3758,10.3589,10.3758,3752000.0
2011-02-01 12:55:00,12.33,12.33,12.32,12.33,3592400.0,10.3758,10.3758,10.3674,10.3758,3592400.0
2011-02-01 13:00:00,12.33,12.33,12.33,12.33,3192000.0,10.3758,10.3758,10.3758,10.3758,3192000.0
2011-02-01 13:05:00,12.33,12.33,12.32,12.32,4233600.0,10.3758,10.3758,10.3674,10.3674,4233600.0
2011-02-01 13:10:00,12.32,12.33,12.32,12.32,2181200.0,10.3674,10.3758,10.3674,10.3674,2181200.0
2011-02-01 13:15:00,12.32,12.32,12.32,12.32,2601200.0,10.3674,10.3674,10.3674,10.3674,2601200.0
2011-02-01 13:20:00,12.32,12.33,12.32,12.32,3127600.0,10.3674,10.3758,10.3674,10.3674,3127600.0
2011-02-01 13:25:00,12.32,12.33,12.32,12.33,2161600.0,10.3674,10.3758,10.3674,10.3758,2161600.0
2011-02-01 13:30:00,12.33,12.33,12.32,12.32,2769200.0,10.3758,10.3758,10.3674,10.3674,2769200.0
2011-02-01 13:35:00,12.32,12.32,12.32,12.32,2648800.0,10.3674,10.3674,10.3674,10.3674,2648800.0
2011-02-01 13:40:00,12.32,12.33,12.32,12.32,2982000.0,10.3674,10.3758,10.3674,10.3674,2982000.0
2011-02-01 13:45:00,12.32,12.33,12.32,12.33,2195200.0,10.3674,10.3758,10.3674,10.3758,2195200.0
2011-02-01 13:50:00,12.33,12.33,12.32,12.32,1845200.0,10.3758,10.3758,10.3674,10.3674,1845200.0
2011-02-01 13:55:00,12.32,12.32,12.31,12.31,4530400.0,10.3674,10.3674,10.3589,10.3589,4530400.0
2011-02-01 14:00:00,12.31,12.32,12.31,12.32,3984400.0,10.3589,10.3674,10.3589,10.3674,3984400.0
2011-02-01 14:05:00,12.32,12.33,12.32,12.32,4034800.0,10.3674,10.3758,10.3674,10.3674,4034800.0
2011-02-01 14:10:00,12.32,12.33,12.32,12.32,2578800.0,10.3674,10.3758,10.3674,10.3674,2578800.0
2011-02-01 14:15:00,12.32,12.33,12.31,12.32,3348800.0,10.3674,10.3758,10.3589,10.3674,3348800.0
2011-02-01 14:20:00,12.32,12.33,12.32,12.32,2766400.0,10.3674,10.3758,10.3674,10.3674,2766400.0
2011-02-01 14:25:00,12.32,12.33,12.32,12.33,3256400.0,10.3674,10.3758,10.3674,10.3758,3256400.0
2011-02-01 14:30:00,12.33,12.34,12.33,12.33,6249600.0,10.3758,10.3842,10.3758,10.3758,6249600.0
2011-02-01 14:35:00,12.33,12.34,12.33,12.33,3850000.0,10.3758,10.3842,10.3758,10.3758,3850000.0
2011-02-01 14:40:00,12.33,12.34,12.33,12.33,3046400.0,10.3758,10.3842,10.3758,10.3758,3046400.0
2011-02-01 14:45:00,12.33,12.34,12.31,12.32,4524800.0,10.3758,10.3842,10.3589,10.3674,4524800.0
2011-02-01 14:50:00,12.32,12.33,12.31,12.33,4076800.0,10.3674,10.3758,10.3589,10.3758,4076800.0
2011-02-01 14:55:00,12.33,12.33,12.32,12.33,3948000.0,10.3758,10.3758,10.3674,10.3758,3948000.0
2011-02-01 15:00:00,12.33,12.33,12.32,12.33,3749200.0,10.3758,10.3758,10.3674,10.3758,3749200.0
2011-02-01 15:05:00,12.33,12.33,12.32,12.33,2094400.0,10.3758,10.3758,10.3674,10.3758,2094400.0
2011-02-01 15:10:00,12.33,12.33,12.32,12.33,1954400.0,10.3758,10.3758,10.3674,10.3758,1954400.0
2011-02-01 15:15:00,12.32,12.33,12.32,12.33,2984800.0,10.3674,10.3758,10.3674,10.3758,2984800.0
2011-02-01 15:20:00,12.33,12.34,12.33,12.34,3586800.0,10.3758,10.3842,10.3758,10.3842,3586800.0
2011-02-01 15:25:00,12.34,12.34,12.34,12.34,4905600.0,10.3842,10.3842,10.3842,10.3842,4905600.0
2011-02-01 15:30:00,12.34,12.34,12.33,12.34,3724000.0,10.3842,10.3842,10.3758,10.3842,3724000.0
2011-02-01 15:35:00,12.34,12.34,12.33,12.33,4552800.0,10.3842,10.3842,10.3758,10.3758,4552800.0
2011-02-01 15:40:00,12.33,12.34,12.33,12.34,6661200.0,10.3758,10.3842,10.3758,10.3842,6661200.0
2011-02-01 15:45:00,12.34,12.34,12.33,12.33,6882400.0,10.3842,10.3842,10.3758,10.3758,6882400.0
2011-02-01 15:50:00,12.33,12.34,12.33,12.33,9041200.0,10.3758,10.3842,10.3758,10.3758,9041200.0
2011-02-01 15:55:00,12.33,12.33,12.31,12.33,16858800.0,10.3758,10.3758,10.3589,10.3758,16858800.0
2011-02-02 09:30:00,12.3,12.32,12.28,12.31,12465600.0,10.3505,10.3674,10.3337,10.3589,12465600.0
2011-02-02 09:35:00,12.31,12.32,12.29,12.3,6322400.0,10.3589,10.3674,10.3421,10.3505,6322400.0
2011-02-02 09:40:00,12.3,12.31,12.28,12.31,9094400.0,10.3505,10.3589,10.3337,10.3589,9094400.0
2011-02-02 09:45:00,12.31,12.33,12.31,12.32,9567600.0,10.3589,10.3758,10.3589,10.3674,9567600.0
2011-02-02 09:50:00,12.32,12.32,12.3,12.32,4771200.0,10.3674,10.3674,10.3505,10.3674,4771200.0
2011-02-02 09:55:00,12.32,12.32,12.31,12.31,4676000.0,10.3674,10.3674,10.3589,10.3589,4676000.0
2011-02-02 10:00:00,12.31,12.31,12.27,12.28,10606400.0,10.3589,10.3589,10.3253,10.3337,10606400.0
2011-02-02 10:05:00,12.28,12.3,12.27,12.28,6417600.0,10.3337,10.3505,10.3253,10.3337,6417600.0
2011-02-02 10:10:00,12.28,12.31,12.28,12.29,5202400.0,10.3337,10.3589,10.3337,10.3421,5202400.0
2011-02-02 10:15:00,12.29,12.31,12.29,12.31,3936800.0,10.3421,10.3589,10.3421,10.3589,3936800.0
2011-02-02 10:20:00,12.31,12.32,12.29,12.29,4485600.0,10.3589,10.3674,10.3421,10.3421,4485600.0
2011-02-02 10:25:00,12.29,12.32,12.29,12.31,3614800.0,10.3421,10.3674,10.3421,10.3589,3614800.0
2011-02-02 10:30:00,12.31,12.32,12.3,12.3,4275600.0,10.3589,10.3674,10.3505,10.3505,4275600.0
2011-02-02 10:35:00,12.3,12.32,12.3,12.31,2567600.0,10.3505,10.3674,10.3505,10.3589,2567600.0
2011-02-02 10:40:00,12.31,12.31,12.29,12.31,4645200.0,10.3589,10.3589,10.3421,10.3589,4645200.0
2011-02-02 10:45:00,12.31,12.31,12.29,12.29,2682400.0,10.3589,10.3589,10.3421,10.3421,2682400.0
2011-02-02 10:50:00,12.3,12.31,12.29,12.3,2209200.0,10.3505,10.3589,10.3421,10.3505,2209200.0
2011-02-02 10:55:00,12.3,12.3,12.29,12.3,1621200.0,10.3505,10.3505,10.3421,10.3505,1621200.0
2011-02-02 11:00:00,12.3,12.3,12.29,12.29,3357200.0,10.3505,10.3505,10.3421,10.3421,3357200.0
2011-02-02 11:05:00,12.29,12.29,12.27,12.28,6034000.0,10.3421,10.3421,10.3253,10.3337,6034000.0
2011-02-02 11:10:00,12.28,12.29,12.28,12.29,2469600.0,10.3337,10.3421,10.3337,10.3421,2469600.0
2011-02-02 11:15:00,12.29,12.29,12.28,12.28,2044000.0,10.3421,10.3421,10.3337,10.3337,2044000.0
2011-02-02 11:20:00,12.28,12.29,12.28,12.28,1775200.0,10.3337,10.3421,10.3337,10.3337,1775200.0
2011-02-02 11:25:00,12.28,12.3,12.28,12.29,2318400.0,10.3337,10.3505,10.3337,10.3421,2318400.0
2011-02-02 11:30:00,12.29,12.3,12.29,12.3,1789200.0,10.3421,10.3505,10.3421,10.3505,1789200.0
2011-02-02 11:35:00,12.3,12.3,12.29,12.3,2060800.0,10.3505,10.3505,10.3421,10.3505,2060800.0
2011-02-02 11:40:00,12.3,12.3,12.29,12.29,1226400.0,10.3505,10.3505,10.3421,10.3421,1226400.0
2011-02-02 11:45:00,12.29,12.29,12.28,12.29,1864800.0,10.3421,10.3421,10.3337,10.3421,1864800.0
2011-02-02 11:50:00,12.29,12.31,12.29,12.3,3928400.0,10.3421,10.3589,10.3421,10.3505,3928400.0
2011-02-02 11:55:00,12.3,12.31,12.3,12.31,3038000.0,10.3505,10.3589,10.3505,10.3589,3038000.0
2011-02-02 12:00:00,12.31,12.31,12.29,12.3,2825200.0,10.3589,10.3589,10.3421,10.3505,2825200.0
2011-02-02 12:05:00,12.3,12.3,12.29,12.3,1831200.0,10.3505,10.3505,10.3421,10.3505,1831200.0
2011-02-02 12:10:00,12.3,12.31,12.3,12.31,1618400.0,10.3505,10.3589,10.3505,10.3589,1618400.0
2011-02-02 12:15:00,12.31,12.31,12.3,12.3,1657600.0,10.3589,10.3589,10.3505,10.3505,1657600.0
2011-02-02 12:20:00,12.31,12.31,12.29,12.3,1425200.0,10.3589,10.3589,10.3421,10.3505,1425200.0
2011-02-02 12:25:00,12.3,12.3,12.29,12.29,994000.0,10.3505,10.3505,10.3421,10.3421,994000.0
2011-02-02 12:30:00,12.29,12.31,12.29,12.3,2044000.0,10.3421,10.3589,10.3421,10.3505,2044000.0
2011-02-02 12:35:00,12.31,12.31,12.3,12.31,2060800.0,10.3589,10.3589,10.3505,10.3589,2060800.0
2011-02-02 12:40:00,12.31,12.31,12.3,12.3,974400.0,10.3589,10.3589,10.3505,10.3505,974400.0
2011-02-02 12:45:00,12.3,12.31,12.3,12.3,638400.0,10.3505,10.3589,10.3505,10.3505,638400.0
2011-02-02 12:50:00,12.3,12.31,12.3,12.3,1752800.0,10.3505,10.3589,10.3505,10.3505,1752800.0
2011-02-02 12:55:00,12.3,12.31,12.3,12.3,1646400.0,10.3505,10.3589,10.3505,10.3505,1646400.0
2011-02-02 13:00:00,12.3,12.31,12.3,12.3,1576400.0,10.3505,10.3589,10.3505,10.3505,1576400.0
2011-02-02 13:05:00,12.3,12.3,12.3,12.3,1002400.0,10.3505,10.3505,10.3505,10.3505,1002400.0
2011-02-02 13:10:00,12.3,12.3,12.29,12.29,1850800.0,10.3505,10.3505,10.3421,10.3421,1850800.0
2011-02-02 13:15:00,12.29,12.3,12.29,12.3,1806000.0,10.3421,10.3505,10.3421,10.3505,1806000.0
2011-02-02 13:20:00,12.3,12.31,12.3,12.31,1397200.0,10.3505,10.3589,10.3505,10.3589,1397200.0
2011-02-02 13:25:00,12.3,12.31,12.29,12.3,1901200.0,10.3505,10.3589,10.3421,10.3505,1901200.0
2011-02-02 13:30:00,12.3,12.31,12.29,12.3,2108400.0,10.3505,10.3589,10.3421,10.3505,2108400.0
2011-02-02 13:35:00,12.3,12.3,12.29,12.29,2273600.0,10.3505,10.3505,10.3421,10.3421,2273600.0
2011-02-02 13:40:00,12.29,12.29,12.28,12.29,3239600.0,10.3421,10.3421,10.3337,10.3421,3239600.0
2011-02-02 13:45:00,12.29,12.3,12.29,12.3,840000.0,10.3421,10.3505,10.3421,10.3505,840000.0
2011-02-02 13:50:00,12.3,12.3,12.29,12.29,907200.0,10.3505,10.3505,10.3421,10.3421,907200.0
2011-02-02 13:55:00,12.29,12.3,12.28,12.29,1660400.0,10.3421,10.3505,10.3337,10.3421,1660400.0
2011-02-02 14:00:00,12.29,12.29,12.28,12.29,1106000.0,10.3421,10.3421,10.3337,10.3421,1106000.0
2011-02-02 14:05:00,12.29,12.3,12.29,12.3,1187200.0,10.3421,10.3505,10.3421,10.3505,1187200.0
2011-02-02 14:10:00,12.3,12.3,12.29,12.3,1481200.0,10.3505,10.3505,10.3421,10.3505,1481200.0
2011-02-02 14:15:00,12.3,12.31,12.29,12.3,1444800.0,10.3505,10.3589,10.3421,10.3505,1444800.0
2011-02-02 14:20:00,12.3,12.31,12.3,12.3,1727600.0,10.3505,10.3589,10.3505,10.3505,1727600.0
2011-02-02 14:25:00,12.3,12.31,12.3,12.31,1117200.0,10.3505,10.3589,10.3505,10.3589,1117200.0
2011-02-02 14:30:00,12.31,12.31,12.29,12.3,1523200.0,10.3589,10.3589,10.3421,10.3505,1523200.0
2011-02-02 14:35:00,12.3,12.31,12.3,12.3,1262800.0,10.3505,10.3589,10.3505,10.3505,1262800.0
2011-02-02 14:40:00,12.3,12.3,12.3,12.3,1719200.0,10.3505,10.3505,10.3505,10.3505,1719200.0
2011-02-02 14:45:00,12.3,12.3,12.3,12.3,1136800.0,10.3505,10.3505,10.3505,10.3505,1136800.0
2011-02-02 14:50:00,12.3,12.32,12.3,12.32,4449200.0,10.3505,10.3674,10.3505,10.3674,4449200.0
2011-02-02 14:55:00,12.32,12.32,12.31,12.31,2433200.0,10.3674,10.3674,10.3589,10.3589,2433200.0
2011-02-02 15:00:00,12.31,12.32,12.31,12.32,3430000.0,10.3589,10.3674,10.3589,10.3674,3430000.0
2011-02-02 15:05:00,12.32,12.32,12.31,12.31,2360400.0,10.3674,10.3674,10.3589,10.3589,2360400.0
2011-02-02 15:10:00,12.31,12.32,12.3,12.31,3491600.0,10.3589,10.3674,10.3505,10.3589,3491600.0
2011-02-02 15:15:00,12.31,12.31,12.3,12.31,2620800.0,10.3589,10.3589,10.3505,10.3589,2620800.0
2011-02-02 15:20:00,12.31,12.31,12.31,12.31,1080800.0,10.3589,10.3589,10.3589,10.3589,1080800.0
2011-02-02 15:25:00,12.31,12.31,12.28,12.28,5877200.0,10.3589,10.3589,10.3337,10.3337,5877200.0
2011-02-02 15:30:00,12.28,12.28,12.27,12.28,6020000.0,10.3337,10.3337,10.3253,10.3337,6020000.0
2011-02-02 15:35:00,12.28,12.29,12.27,12.28,5345200.0,10.3337,10.3421,10.3253,10.3337,5345200.0
2011-02-02 15:40:00,12.28,12.29,12.28,12.29,3830400.0,10.3337,10.3421,10.3337,10.3421,3830400.0
2011-02-02 15:45:00,12.29,12.29,12.28,12.29,3441200.0,10.3421,10.3421,10.3337,10.3421,3441200.0
2011-02-02 15:50:00,12.29,12.29,12.28,12.29,5381600.0,10.3421,10.3421,10.3337,10.3421,5381600.0
2011-02-02 15:55:00,12.29,12.3,12.28,12.3,7134400.0,10.3421,10.3505,10.3337,10.3505,7134400.0
2011-02-03 09:30:00,12.28,12.28,12.25,12.25,8506400.0,10.3337,10.3337,10.3085,10.3085,8506400.0
2011-02-03 09:35:00,12.25,12.27,12.25,12.27,5320000.0,10.3085,10.3253,10.3085,10.3253,5320000.0
2011-02-03 09:40:00,12.27,12.27,12.24,12.25,6650000.0,10.3253,10.3253,10.3,10.3085,6650000.0
2011-02-03 09:45:00,12.25,12.26,12.24,12.26,5656000.0,10.3085,10.3169,10.3,10.3169,5656000.0
2011-02-03 09:50:00,12.26,12.26,12.25,12.26,3889200.0,10.3169,10.3169,10.3085,10.3169,3889200.0
2011-02-03 09:55:00,12.26,12.26,12.24,12.25,9097200.0,10.3169,10.3169,10.3,10.3085,9097200.0
2011-02-03 10:00:00,12.24,12.26,12.22,12.22,6820800.0,10.3,10.3169,10.2832,10.2832,6820800.0
2011-02-03 10:05:00,12.22,12.23,12.2,12.21,9814000.0,10.2832,10.2916,10.2664,10.2748,9814000.0
2011-02-03 10:10:00,12.21,12.21,12.12,12.13,23111200.0,10.2748,10.2748,10.1991,10.2075,23111200.0
2011-02-03 10:15:00,12.13,12.15,12.09,12.13,26068000.0,10.2075,10.2243,10.1738,10.2075,26068000.0
2011-02-03 10:20:00,12.14,12.16,12.13,12.15,13412000.0,10.2159,10.2327,10.2075,10.2243,13412000.0
2011-02-03 10:25:00,12.15,12.16,12.13,12.15,10586800.0,10.2243,10.2327,10.2075,10.2243,10586800.0
2011-02-03 10:30:00,12.15,12.15,12.13,12.15,6686400.0,10.2243,10.2243,10.2075,10.2243,6686400.0
2011-02-03 10:35:00,12.15,12.19,12.14,12.18,10309600.0,10.2243,10.258,10.2159,10.2495,10309600.0
2011-02-03 10:40:00,12.18,12.19,12.17,12.19,6896400.0,10.2495,10.258,10.2411,10.258,6896400.0
2011-02-03 10:45:00,12.19,12.2,12.19,12.19,5927600.0,10.258,10.2664,10.258,10.258,5927600.0
2011-02-03 10:50:00,12.19,12.2,12.18,12.19,3861200.0,10.258,10.2664,10.2495,10.258,3861200.0
2011-02-03 10:55:00,12.19,12.2,12.19,12.19,4233600.0,10.258,10.2664,10.258,10.258,4233600.0
2011-02-03 11:00:00,12.19,12.19,12.18,12.19,4132800.0,10.258,10.258,10.2495,10.258,4132800.0
2011-02-03 11:05:00,12.19,12.19,12.17,12.17,6283200.0,10.258,10.258,10.2411,10.2411,6283200.0
2011-02-03 11:10:00,12.17,12.2,12.16,12.19,4012400.0,10.2411,10.2664,10.2327,10.258,4012400.0
2011-02-03 11:15:00,12.19,12.21,12.18,12.2,5101600.0,10.258,10.2748,10.2495,10.2664,5101600.0
2011-02-03 11:20:00,12.2,12.24,12.19,12.23,9746800.0,10.2664,10.3,10.258,10.2916,9746800.0
2011-02-03 11:25:00,12.23,12.23,12.21,12.23,3698800.0,10.2916,10.2916,10.2748,10.2916,3698800.0
2011-02-03 11:30:00,12.23,12.25,12.23,12.24,5255600.0,10.2916,10.3085,10.2916,10.3,5255600.0
2011-02-03 11:35:00,12.24,12.26,12.24,12.26,6921600.0,10.3,10.3169,10.3,10.3169,6921600.0
2011-02-03 11:40:00,12.26,12.26,12.24,12.26,8640800.0,10.3169,10.3169,10.3,10.3169,8640800.0
2011-02-03 11:45:00,12.25,12.27,12.24,12.24,4348400.0,10.3085,10.3253,10.3,10.3,4348400.0
2011-02-03 11:50:00,12.25,12.26,12.24,12.25,2433200.0,10.3085,10.3169,10.3,10.3085,2433200.0
2011-02-03 11:55:00,12.26,12.26,12.24,12.25,4020800.0,10.3169,10.3169,10.3,10.3085,4020800.0
2011-02-03 12:00:00,12.25,12.27,12.25,12.26,4172000.0,10.3085,10.3253,10.3085,10.3169,4172000.0
2011-02-03 12:05:00,12.26,12.27,12.25,12.26,3981600.0,10.3169,10.3253,10.3085,10.3169,3981600.0
2011-02-03 12:10:00,12.26,12.27,12.25,12.25,3841600.0,10.3169,10.3253,10.3085,10.3085,3841600.0
2011-02-03 12:15:00,12.25,12.26,12.25,12.25,2461200.0,10.3085,10.3169,10.3085,10.3085,2461200.0
2011-02-03 12:20:00,12.25,12.26,12.25,12.25,2170000.0,10.3085,10.3169,10.3085,10.3085,2170000.0
2011-02-03 12:25:00,12.25,12.26,12.25,12.26,1265600.0,10.3085,10.3169,10.3085,10.3169,1265600.0
2011-02-03 12:30:00,12.26,12.26,12.25,12.25,1444800.0,10.3169,10.3169,10.3085,10.3085,1444800.0
2011-02-03 12:35:00,12.25,12.25,12.24,12.25,1974000.0,10.3085,10.3085,10.3,10.3085,1974000.0
2011-02-03 12:40:00,12.25,12.26,12.25,12.25,1066800.0,10.3085,10.3169,10.3085,10.3085,1066800.0
2011-02-03 12:45:00,12.25,12.25,12.23,12.25,4104800.0,10.3085,10.3085,10.2916,10.3085,4104800.0
2011-02-03 12:50:00,12.25,12.26,12.24,12.25,3124800.0,10.3085,10.3169,10.3,10.3085,3124800.0
2011-02-03 12:55:00,12.25,12.26,12.25,12.26,2858800.0,10.3085,10.3169,10.3085,10.3169,2858800.0
2011-02-03 13:00:00,12.26,12.26,12.25,12.25,2153200.0,10.3169,10.3169,10.3085,10.3085,2153200.0
2011-02-03 13:05:00,12.25,12.26,12.25,12.25,1425200.0,10.3085,10.3169,10.3085,10.3085,1425200.0
2011-02-03 13:10:00,12.25,12.26,12.25,12.25,638400.0,10.3085,10.3169,10.3085,10.3085,638400.0
2011-02-03 13:15:00,12.25,12.26,12.25,12.25,1316000.0,10.3085,10.3169,10.3085,10.3085,1316000.0
2011-02-03 13:20:00,12.25,12.26,12.25,12.26,2265200.0,10.3085,10.3169,10.3085,10.3169,2265200.0
2011-02-03 13:25:00,12.26,12.27,12.25,12.25,2494800.0,10.3169,10.3253,10.3085,10.3085,2494800.0
2011-02-03 13:30:00,12.25,12.25,12.24,12.25,2508800.0,10.3085,10.3085,10.3,10.3085,2508800.0
2011-02-03 13:35:00,12.25,12.25,12.23,12.24,1456000.0,10.3085,10.3085,10.2916,10.3,1456000.0
2011-02-03 13:40:00,12.24,12.25,12.22,12.23,6734000.0,10.3,10.3085,10.2832,10.2916,6734000.0
2011-02-03 13:45:00,12.23,12.24,12.22,12.22,4631200.0,10.2916,10.3,10.2832,10.2832,4631200.0
2011-02-03 13:50:00,12.22,12.24,12.22,12.23,2158800.0,10.2832,10.3,10.2832,10.2916,2158800.0
2011-02-03 13:55:00,12.23,12.24,12.23,12.24,1481200.0,10.2916,10.3,10.2916,10.3,1481200.0
2011-02-03 14:00:00,12.24,12.26,12.24,12.26,3441200.0,10.3,10.3169,10.3,10.3169,3441200.0
2011-02-03 14:05:00,12.26,12.26,12.24,12.25,2441600.0,10.3169,10.3169,10.3,10.3085,2441600.0
2011-02-03 14:10:00,12.25,12.26,12.24,12.24,2578800.0,10.3085,10.3169,10.3,10.3,2578800.0
2011-02-03 14:15:00,12.24,12.26,12.23,12.25,2800000.0,10.3,10.3169,10.2916,10.3085,2800000.0
2011-02-03 14:20:00,12.25,12.26,12.25,12.25,1400000.0,10.3085,10.3169,10.3085,10.3085,1400000.0
2011-02-03 14:25:00,12.25,12.26,12.25,12.25,1520400.0,10.3085,10.3169,10.3085,10.3085,1520400.0
2011-02-03 14:30:00,12.25,12.26,12.25,12.26,3413200.0,10.3085,10.3169,10.3085,10.3169,3413200.0
2011-02-03 14:35:00,12.26,12.26,12.25,12.26,1551200.0,10.3169,10.3169,10.3085,10.3169,1551200.0
2011-02-03 14:40:00,12.26,12.26,12.25,12.26,1352400.0,10.3169,10.3169,10.3085,10.3169,1352400.0
2011-02-03 14:45:00,12.26,12.27,12.25,12.26,2856000.0,10.3169,10.3253,10.3085,10.3169,2856000.0
2011-02-03 14:50:00,12.26,12.27,12.26,12.27,4670400.0,10.3169,10.3253,10.3169,10.3253,4670400.0
2011-02-03 14:55:00,12.27,12.28,12.26,12.27,4202800.0,10.3253,10.3337,10.3169,10.3253,4202800.0
2011-02-03 15:00:00,12.27,12.28,12.27,12.28,5532800.0,10.3253,10.3337,10.3253,10.3337,5532800.0
2011-02-03 15:05:00,12.28,12.29,12.28,12.28,5544000.0,10.3337,10.3421,10.3337,10.3337,5544000.0
2011-02-03 15:10:00,12.29,12.29,12.27,12.28,3152800.0,10.3421,10.3421,10.3253,10.3337,3152800.0
2011-02-03 15:15:00,12.28,12.29,12.27,12.28,3231200.0,10.3337,10.3421,10.3253,10.3337,3231200.0
2011-02-03 15:20:00,12.28,12.29,12.28,12.28,2637600.0,10.3337,10.3421,10.3337,10.3337,2637600.0
2011-02-03 15:25:00,12.28,12.28,12.27,12.28,1814400.0,10.3337,10.3337,10.3253,10.3337,1814400.0
2011-02-03 15:30:00,12.28,12.29,12.28,12.29,2385600.0,10.3337,10.3421,10.3337,10.3421,2385600.0
2011-02-03 15:35:00,12.29,12.29,12.28,12.28,3516800.0,10.3421,10.3421,10.3337,10.3337,3516800.0
2011-02-03 15:40:00,12.28,12.28,12.27,12.28,3312400.0,10.3337,10.3337,10.3253,10.3337,3312400.0
2011-02-03 15:45:00,12.28,12.28,12.27,12.27,3794000.0,10.3337,10.3337,10.3253,10.3253,3794000.0
2011-02-03 15:50:00,12.27,12.28,12.27,12.27,5798800.0,10.3253,10.3337,10.3253,10.3253,5798800.0
2011-02-03 15:55:00,12.27,12.28,12.26,12.26,8092000.0,10.3253,10.3337,10.3169,10.3169,8092000.0
2011-02-04 09:30:00,12.27,12.35,12.27,12.35,21240800.0,10.3253,10.3926,10.3253,10.3926,21240800.0
2011-02-04 09:35:00,12.35,12.35,12.3,12.31,12401200.0,10.3926,10.3926,10.3505,10.3589,12401200.0
2011-02-04 09:40:00,12.31,12.32,12.29,12.31,8369200.0,10.3589,10.3674,10.3421,10.3589,8369200.0
2011-02-04 09:45:00,12.31,12.32,12.3,12.31,6871200.0,10.3589,10.3674,10.3505,10.3589,6871200.0
2011-02-04 09:50:00,12.31,12.34,12.31,12.34,9066400.0,10.3589,10.3842,10.3589,10.3842,9066400.0
2011-02-04 09:55:00,12.34,12.36,12.33,12.36,9545200.0,10.3842,10.401,10.3758,10.401,9545200.0
2011-02-04 10:00:00,12.36,12.37,12.35,12.37,11634000.0,10.401,10.4094,10.3926,10.4094,11634000.0
2011-02-04 10:05:00,12.37,12.37,12.35,12.36,6017200.0,10.4094,10.4094,10.3926,10.401,6017200.0
2011-02-04 10:10:00,12.36,12.36,12.33,12.34,4939200.0,10.401,10.401,10.3758,10.3842,4939200.0
2011-02-04 10:15:00,12.34,12.35,12.33,12.35,5177200.0,10.3842,10.3926,10.3758,10.3926,5177200.0
2011-02-04 10:20:00,12.35,12.36,12.35,12.36,5051200.0,10.3926,10.401,10.3926,10.401,5051200.0
2011-02-04 10:25:00,12.36,12.37,12.36,12.36,5737200.0,10.401,10.4094,10.401,10.401,5737200.0
2011-02-04 10:30:00,12.36,12.37,12.35,12.35,3654000.0,10.401,10.4094,10.3926,10.3926,3654000.0
2011-02-04 10:35:00,12.35,12.35,12.34,12.35,3679200.0,10.3926,10.3926,10.3842,10.3926,3679200.0
2011-02-04 10:40:00,12.35,12.35,12.33,12.34,4499600.0,10.3926,10.3926,10.3758,10.3842,4499600.0
2011-02-04 10:45:00,12.34,12.34,12.33,12.34,5376000.0,10.3842,10.3842,10.3758,10.3842,5376000.0
2011-02-04 10:50:00,12.34,12.34,12.31,12.31,7296800.0,10.3842,10.3842,10.3589,10.3589,7296800.0
2011-02-04 10:55:00,12.31,12.33,12.3,12.32,5328400.0,10.3589,10.3758,10.3505,10.3674,5328400.0
2011-02-04 11:00:00,12.32,12.33,12.3,12.31,4706800.0,10.3674,10.3758,10.3505,10.3589,4706800.0
2011-02-04 11:05:00,12.31,12.33,12.31,12.33,3858400.0,10.3589,10.3758,10.3589,10.3758,3858400.0
2011-02-04 11:10:00,12.33,12.34,12.32,12.34,3654000.0,10.3758,10.3842,10.3674,10.3842,3654000.0
2011-02-04 11:15:00,12.34,12.34,12.32,12.34,2721600.0,10.3842,10.3842,10.3674,10.3842,2721600.0
2011-02-04 11:20:00,12.34,12.35,12.32,12.35,5238800.0,10.3842,10.3926,10.3674,10.3926,5238800.0
2011-02-04 11:25:00,12.35,12.35,12.32,12.34,2998800.0,10.3926,10.3926,10.3674,10.3842,2998800.0
2011-02-04 11:30:00,12.35,12.35,12.34,12.34,2382800.0,10.3926,10.3926,10.3842,10.3842,2382800.0
2011-02-04 11:35:00,12.34,12.35,12.34,12.34,1232000.0,10.3842,10.3926,10.3842,10.3842,1232000.0
2011-02-04 11:40:00,12.34,12.34,12.33,12.34,2030000.0,10.3842,10.3842,10.3758,10.3842,2030000.0
2011-02-04 11:45:00,12.34,12.34,12.33,12.33,1694000.0,10.3842,10.3842,10.3758,10.3758,1694000.0
2011-02-04 11:50:00,12.33,12.33,12.32,12.33,1559600.0,10.3758,10.3758,10.3674,10.3758,1559600.0
2011-02-04 11:55:00,12.33,12.33,12.32,12.33,1425200.0,10.3758,10.3758,10.3674,10.3758,1425200.0
2011-02-04 12:00:00,12.33,12.33,12.32,12.33,728000.0,10.3758,10.3758,10.3674,10.3758,728000.0
2011-02-04 12:05:00,12.33,12.33,12.33,12.33,1195600.0,10.3758,10.3758,10.3758,10.3758,1195600.0
2011-02-04 12:10:00,12.33,12.34,12.32,12.33,1405600.0,10.3758,10.3842,10.3674,10.3758,1405600.0
2011-02-04 12:15:00,12.33,12.33,12.32,12.33,991200.0,10.3758,10.3758,10.3674,10.3758,991200.0
2011-02-04 12:20:00,12.33,12.34,12.33,12.33,1052800.0,10.3758,10.3842,10.3758,10.3758,1052800.0
2011-02-04 12:25:00,12.33,12.34,12.32,12.33,1990800.0,10.3758,10.3842,10.3674,10.3758,1990800.0
2011-02-04 12:30:00,12.33,12.33,12.33,12.33,772800.0,10.3758,10.3758,10.3758,10.3758,772800.0
2011-02-04 12:35:00,12.33,12.33,12.33,12.33,1554000.0,10.3758,10.3758,10.3758,10.3758,1554000.0
2011-02-04 12:40:00,12.33,12.34,12.33,12.33,1402800.0,10.3758,10.3842,10.3758,10.3758,1402800.0
2011-02-04 12:45:00,12.33,12.34,12.33,12.34,1554000.0,10.3758,10.3842,10.3758,10.3842,1554000.0
2011-02-04 12:50:00,12.34,12.35,12.34,12.35,1517600.0,10.3842,10.3926,10.3842,10.3926,1517600.0
2011-02-04 12:55:00,12.35,12.35,12.34,12.35,1506400.0,10.3926,10.3926,10.3842,10.3926,1506400.0
2011-02-04 13:00:00,12.35,12.35,12.34,12.34,1526000.0,10.3926,10.3926,10.3842,10.3842,1526000.0
2011-02-04 13:05:00,12.34,12.35,12.34,12.35,837200.0,10.3842,10.3926,10.3842,10.3926,837200.0
2011-02-04 13:10:00,12.34,12.36,12.34,12.35,4566800.0,10.3842,10.401,10.3842,10.3926,4566800.0
2011-02-04 13:15:00,12.35,12.36,12.35,12.35,3402000.0,10.3926,10.401,10.3926,10.3926,3402000.0
2011-02-04 13:20:00,12.35,12.37,12.35,12.35,3413200.0,10.3926,10.4094,10.3926,10.3926,3413200.0
2011-02-04 13:25:00,12.35,12.36,12.35,12.36,3942400.0,10.3926,10.401,10.3926,10.401,3942400.0
2011-02-04 13:30:00,12.36,12.36,12.35,12.36,1839600.0,10.401,10.401,10.3926,10.401,1839600.0
2011-02-04 13:35:00,12.36,12.36,12.35,12.36,1892800.0,10.401,10.401,10.3926,10.401,1892800.0
2011-02-04 13:40:00,12.36,12.36,12.36,12.36,1341200.0,10.401,10.401,10.401,10.401,1341200.0
2011-02-04 13:45:00,12.36,12.36,12.36,12.36,1332800.0,10.401,10.401,10.401,10.401,1332800.0
2011-02-04 13:50:00,12.36,12.37,12.36,12.36,1722000.0,10.401,10.4094,10.401,10.401,1722000.0
2011-02-04 13:55:00,12.36,12.36,12.36,12.36,1562400.0,10.401,10.401,10.401,10.401,1562400.0
2011-02-04 14:00:00,12.36,12.36,12.34,12.35,2086000.0,10.401,10.401,10.3842,10.3926,2086000.0
2011-02-04 14:05:00,12.35,12.36,12.35,12.35,1668800.0,10.3926,10.401,10.3926,10.3926,1668800.0
2011-02-04 14:10:00,12.35,12.35,12.35,12.35,1237600.0,10.3926,10.3926,10.3926,10.3926,1237600.0
2011-02-04 14:15:00,12.35,12.36,12.35,12.36,1909600.0,10.3926,10.401,10.3926,10.401,1909600.0
2011-02-04 14:20:00,12.36,12.36,12.35,12.36,1876000.0,10.401,10.401,10.3926,10.401,1876000.0
2011-02-04 14:25:00,12.36,12.36,12.35,12.36,2475200.0,10.401,10.401,10.3926,10.401,2475200.0
2011-02-04 14:30:00,12.36,12.36,12.35,12.36,1943200.0,10.401,10.401,10.3926,10.401,1943200.0
2011-02-04 14:35:00,12.36,12.36,12.35,12.35,1542800.0,10.401,10.401,10.3926,10.3926,1542800.0
2011-02-04 14:40:00,12.35,12.35,12.34,12.35,2184000.0,10.3926,10.3926,10.3842,10.3926,2184000.0
2011-02-04 14:45:00,12.35,12.36,12.35,12.36,1974000.0,10.3926,10.401,10.3926,10.401,1974000.0
2011-02-04 14:50:00,12.36,12.36,12.35,12.36,1570800.0,10.401,10.401,10.3926,10.401,1570800.0
2011-02-04 14:55:00,12.36,12.36,12.36,12.36,1324400.0,10.401,10.401,10.401,10.401,1324400.0
2011-02-04 15:00:00,12.36,12.37,12.36,12.36,3315200.0,10.401,10.4094,10.401,10.401,3315200.0
2011-02-04 15:05:00,12.36,12.37,12.36,12.37,3220000.0,10.401,10.4094,10.401,10.4094,3220000.0
2011-02-04 15:10:00,12.37,12.38,12.37,12.37,4636800.0,10.4094,10.4178,10.4094,10.4094,4636800.0
2011-02-04 15:15:00,12.37,12.38,12.37,12.38,5622400.0,10.4094,10.4178,10.4094,10.4178,5622400.0
2011-02-04 15:20:00,12.38,12.38,12.37,12.37,3785600.0,10.4178,10.4178,10.4094,10.4094,3785600.0
2011-02-04 15:25:00,12.37,12.38,12.37,12.37,3315200.0,10.4094,10.4178,10.4094,10.4094,3315200.0
2011-02-04 15:30:00,12.37,12.38,12.37,12.38,3351600.0,10.4094,10.4178,10.4094,10.4178,3351600.0
2011-02-04 15:35:00,12.38,12.38,12.37,12.37,4530400.0,10.4178,10.4178,10.4094,10.4094,4530400.0
2011-02-04 15:40:00,12.37,12.37,12.36,12.36,4376400.0,10.4094,10.4094,10.401,10.401,4376400.0
2011-02-04 15:45:00,12.36,12.37,12.36,12.37,5045600.0,10.401,10.4094,10.401,10.4094,5045600.0
2011-02-04 15:50:00,12.37,12.37,12.37,12.37,6717200.0,10.4094,10.4094,10.4094,10.4094,6717200.0
2011-02-04 15:55:00,12.37,12.38,12.36,12.38,11555600.0,10.4094,10.4178,10.401,10.4178,11555600.0
2011-02-07 09:30:00,12.42,12.47,12.42,12.46,23945600.0,10.4515,10.4936,10.4515,10.4852,23945600.0
2011-02-07 09:35:00,12.46,12.48,12.46,12.47,11972800.0,10.4852,10.502,10.4852,10.4936,11972800.0
2011-02-07 09:40:00,12.47,12.49,12.47,12.49,11874800.0,10.4936,10.5104,10.4936,10.5104,11874800.0
2011-02-07 09:45:00,12.49,12.5,12.48,12.49,8960000.0,10.5104,10.5188,10.502,10.5104,8960000.0
2011-02-07 09:50:00,12.49,12.5,12.49,12.49,7588000.0,10.5104,10.5188,10.5104,10.5104,7588000.0
2011-02-07 09:55:00,12.49,12.5,12.48,12.5,8170400.0,10.5104,10.5188,10.502,10.5188,8170400.0
2011-02-07 10:00:00,12.5,12.52,12.5,12.52,21131600.0,10.5188,10.5357,10.5188,10.5357,21131600.0
2011-02-07 10:05:00,12.52,12.53,12.51,12.53,9234400.0,10.5357,10.5441,10.5272,10.5441,9234400.0
2011-02-07 10:10:00,12.53,12.55,12.53,12.55,16536800.0,10.5441,10.5609,10.5441,10.5609,16536800.0
2011-02-07 10:15:00,12.55,12.56,12.53,12.55,9503200.0,10.5609,10.5693,10.5441,10.5609,9503200.0
2011-02-07 10:20:00,12.55,12.57,12.55,12.56,9794400.0,10.5609,10.5777,10.5609,10.5693,9794400.0
2011-02-07 10:25:00,12.56,12.57,12.55,12.56,8338400.0,10.5693,10.5777,10.5609,10.5693,8338400.0
2011-02-07 10:30:00,12.56,12.56,12.55,12.55,6129200.0,10.5693,10.5693,10.5609,10.5609,6129200.0
2011-02-07 10:35:00,12.55,12.56,12.55,12.56,5090400.0,10.5609,10.5693,10.5609,10.5693,5090400.0
2011-02-07 10:40:00,12.56,12.57,12.56,12.56,3693200.0,10.5693,10.5777,10.5693,10.5693,3693200.0
2011-02-07 10:45:00,12.56,12.57,12.56,12.57,2629200.0,10.5693,10.5777,10.5693,10.5777,2629200.0
2011-02-07 10:50:00,12.56,12.57,12.56,12.56,3749200.0,10.5693,10.5777,10.5693,10.5693,3749200.0
2011-02-07 10:55:00,12.56,12.56,12.55,12.55,4502400.0,10.5693,10.5693,10.5609,10.5609,4502400.0
2011-02-07 11:00:00,12.55,12.57,12.55,12.57,5418000.0,10.5609,10.5777,10.5609,10.5777,5418000.0
2011-02-07 11:05:00,12.57,12.58,12.57,12.58,9752400.0,10.5777,10.5862,10.5777,10.5862,9752400.0
2011-02-07 11:10:00,12.58,12.6,12.58,12.59,13045200.0,10.5862,10.603,10.5862,10.5946,13045200.0
2011-02-07 11:15:00,12.59,12.6,12.59,12.6,4552800.0,10.5946,10.603,10.5946,10.603,4552800.0
2011-02-07 11:20:00,12.59,12.6,12.59,12.6,4729200.0,10.5946,10.603,10.5946,10.603,4729200.0
2011-02-07 11:25:00,12.6,12.61,12.59,12.59,6440000.0,10.603,10.6114,10.5946,10.5946,6440000.0
2011-02-07 11:30:00,12.6,12.61,12.59,12.6,3931200.0,10.603,10.6114,10.5946,10.603,3931200.0
2011-02-07 11:35:00,12.6,12.61,12.6,12.6,2304400.0,10.603,10.6114,10.603,10.603,2304400.0
2011-02-07 11:40:00,12.6,12.61,12.59,12.6,7985600.0,10.603,10.6114,10.5946,10.603,7985600.0
2011-02-07 11:45:00,12.6,12.61,12.59,12.6,3354400.0,10.603,10.6114,10.5946,10.603,3354400.0
2011-02-07 11:50:00,12.6,12.6,12.59,12.6,3970400.0,10.603,10.603,10.5946,10.603,3970400.0
2011-02-07 11:55:00,12.6,12.6,12.59,12.59,3309600.0,10.603,10.603,10.5946,10.5946,3309600.0
2011-02-07 12:00:00,12.59,12.59,12.59,12.59,2349200.0,10.5946,10.5946,10.5946,10.5946,2349200.0
2011-02-07 12:05:00,12.59,12.59,12.58,12.58,3248000.0,10.5946,10.5946,10.5862,10.5862,3248000.0
2011-02-07 12:10:00,12.58,12.58,12.58,12.58,2674000.0,10.5862,10.5862,10.5862,10.5862,2674000.0
2011-02-07 12:15:00,12.58,12.6,12.58,12.59,4746000.0,10.5862,10.603,10.5862,10.5946,4746000.0
2011-02-07 12:20:00,12.59,12.6,12.59,12.59,1954400.0,10.5946,10.603,10.5946,10.5946,1954400.0
2011-02-07 12:25:00,12.59,12.6,12.59,12.59,1206800.0,10.5946,10.603,10.5946,10.5946,1206800.0
2011-02-07 12:30:00,12.59,12.6,12.59,12.6,2867200.0,10.5946,10.603,10.5946,10.603,2867200.0
2011-02-07 12:35:00,12.6,12.6,12.6,12.6,1674400.0,10.603,10.603,10.603,10.603,1674400.0
2011-02-07 12:40:00,12.6,12.61,12.6,12.61,3749200.0,10.603,10.6114,10.603,10.6114,3749200.0
2011-02-07 12:45:00,12.61,12.61,12.6,12.61,8002400.0,10.6114,10.6114,10.603,10.6114,8002400.0
2011-02-07 12:50:00,12.61,12.62,12.6,12.6,3659600.0,10.6114,10.6198,10.603,10.603,3659600.0
2011-02-07 12:55:00,12.61,12.61,12.59,12.6,3054800.0,10.6114,10.6114,10.5946,10.603,3054800.0
2011-02-07 13:00:00,12.6,12.61,12.6,12.61,2077600.0,10.603,10.6114,10.603,10.6114,2077600.0
2011-02-07 13:05:00,12.61,12.61,12.6,12.6,1192800.0,10.6114,10.6114,10.603,10.603,1192800.0
2011-02-07 13:10:00,12.6,12.61,12.6,12.61,1736000.0,10.603,10.6114,10.603,10.6114,1736000.0
2011-02-07 13:15:00,12.61,12.61,12.61,12.61,2856000.0,10.6114,10.6114,10.6114,10.6114,2856000.0
2011-02-07 13:20:00,12.61,12.61,12.61,12.61,1920800.0,10.6114,10.6114,10.6114,10.6114,1920800.0
2011-02-07 13:25:00,12.61,12.61,12.61,12.61,1402800.0,10.6114,10.6114,10.6114,10.6114,1402800.0
2011-02-07 13:30:00,12.61,12.61,12.6,12.61,2027200.0,10.6114,10.6114,10.603,10.6114,2027200.0
2011-02-07 13:35:00,12.61,12.61,12.6,12.6,3340400.0,10.6114,10.6114,10.603,10.603,3340400.0
2011-02-07 13:40:00,12.6,12.61,12.6,12.6,898800.0,10.603,10.6114,10.603,10.603,898800.0
2011-02-07 13:45:00,12.6,12.61,12.6,12.6,1999200.0,10.603,10.6114,10.603,10.603,1999200.0
2011-02-07 13:50:00,12.6,12.6,12.6,12.6,1635200.0,10.603,10.603,10.603,10.603,1635200.0
2011-02-07 13:55:00,12.6,12.61,12.6,12.6,2707600.0,10.603,10.6114,10.603,10.603,2707600.0
2011-02-07 14:00:00,12.6,12.61,12.6,12.6,2643200.0,10.603,10.6114,10.603,10.603,2643200.0
2011-02-07 14:05:00,12.6,12.6,12.59,12.6,2063600.0,10.603,10.603,10.5946,10.603,2063600.0
2011-02-07 14:10:00,12.6,12.6,12.59,12.59,2133600.0,10.603,10.603,10.5946,10.5946,2133600.0
2011-02-07 14:15:00,12.59,12.6,12.59,12.6,1976800.0,10.5946,10.603,10.5946,10.603,1976800.0
2011-02-07 14:20:00,12.6,12.6,12.59,12.59,2198000.0,10.603,10.603,10.5946,10.5946,2198000.0
2011-02-07 14:25:00,12.59,12.59,12.58,12.58,2844800.0,10.5946,10.5946,10.5862,10.5862,2844800.0
2011-02-07 14:30:00,12.58,12.59,12.58,12.58,2730000.0,10.5862,10.5946,10.5862,10.5862,2730000.0
2011-02-07 14:35:00,12.58,12.59,12.58,12.58,1831200.0,10.5862,10.5946,10.5862,10.5862,1831200.0
2011-02-07 14:40:00,12.58,12.59,12.58,12.59,3010000.0,10.5862,10.5946,10.5862,10.5946,3010000.0
2011-02-07 14:45:00,12.59,12.59,12.57,12.57,6535200.0,10.5946,10.5946,10.5777,10.5777,6535200.0
2011-02-07 14:50:00,12.57,12.57,12.55,12.56,7084000.0,10.5777,10.5777,10.5609,10.5693,7084000.0
2011-02-07 14:55:00,12.56,12.56,12.53,12.55,10374000.0,10.5693,10.5693,10.5441,10.5609,10374000.0
2011-02-07 15:00:00,12.55,12.56,12.53,12.55,6409200.0,10.5609,10.5693,10.5441,10.5609,6409200.0
2011-02-07 15:05:00,12.55,12.55,12.54,12.54,3404800.0,10.5609,10.5609,10.5525,10.5525,3404800.0
2011-02-07 15:10:00,12.55,12.55,12.52,12.52,6935600.0,10.5609,10.5609,10.5357,10.5357,6935600.0
2011-02-07 15:15:00,12.52,12.54,12.52,12.54,6428800.0,10.5357,10.5525,10.5357,10.5525,6428800.0
2011-02-07 15:20:00,12.54,12.54,12.52,12.54,5283600.0,10.5525,10.5525,10.5357,10.5525,5283600.0
2011-02-07 15:25:00,12.54,12.56,12.54,12.55,5628000.0,10.5525,10.5693,10.5525,10.5609,5628000.0
2011-02-07 15:30:00,12.55,12.56,12.54,12.55,3976000.0,10.5609,10.5693,10.5525,10.5609,3976000.0
2011-02-07 15:35:00,12.55,12.55,12.54,12.55,2811200.0,10.5609,10.5609,10.5525,10.5609,2811200.0
2011-02-07 15:40:00,12.55,12.56,12.55,12.56,6056400.0,10.5609,10.5693,10.5609,10.5693,6056400.0
2011-02-07 15:45:00,12.56,12.57,12.56,12.56,4978400.0,10.5693,10.5777,10.5693,10.5693,4978400.0
2011-02-07 15:50:00,12.56,12.57,12.56,12.56,8486800.0,10.5693,10.5777,10.5693,10.5693,8486800.0
2011-02-07 15:55:00,12.56,12.57,12.55,12.57,13017200.0,10.5693,10.5777,10.5609,10.5777,13017200.0
2011-02-08 09:30:00,12.63,12.65,12.6,12.65,26275200.0,10.6282,10.6451,10.603,10.6451,26275200.0
2011-02-08 09:35:00,12.65,12.66,12.63,12.64,14697200.0,10.6451,10.6535,10.6282,10.6366,14697200.0
2011-02-08 09:40:00,12.64,12.64,12.59,12.6,11155200.0,10.6366,10.6366,10.5946,10.603,11155200.0
2011-02-08 09:45:00,12.6,12.63,12.58,12.62,13952400.0,10.603,10.6282,10.5862,10.6198,13952400.0
2011-02-08 09:50:00,12.62,12.65,12.62,12.64,10600800.0,10.6198,10.6451,10.6198,10.6366,10600800.0
2011-02-08 09:55:00,12.64,12.65,12.64,12.65,8750000.0,10.6366,10.6451,10.6366,10.6451,8750000.0
2011-02-08 10:00:00,12.65,12.67,12.64,12.65,11158000.0,10.6451,10.6619,10.6366,10.6451,11158000.0
2011-02-08 10:05:00,12.65,12.66,12.63,12.65,7375200.0,10.6451,10.6535,10.6282,10.6451,7375200.0
2011-02-08 10:10:00,12.65,12.66,12.64,12.65,4748800.0,10.6451,10.6535,10.6366,10.6451,4748800.0
2011-02-08 10:15:00,12.65,12.66,12.65,12.66,5980800.0,10.6451,10.6535,10.6451,10.6535,5980800.0
2011-02-08 10:20:00,12.65,12.67,12.65,12.67,7758800.0,10.6451,10.6619,10.6451,10.6619,7758800.0
2011-02-08 10:25:00,12.67,12.68,12.67,12.67,8540000.0,10.6619,10.6703,10.6619,10.6619,8540000.0
2011-02-08 10:30:00,12.67,12.67,12.67,12.67,3418800.0,10.6619,10.6619,10.6619,10.6619,3418800.0
2011-02-08 10:35:00,12.67,12.68,12.67,12.67,5527200.0,10.6619,10.6703,10.6619,10.6619,5527200.0
2011-02-08 10:40:00,12.67,12.67,12.66,12.67,5986400.0,10.6619,10.6619,10.6535,10.6619,5986400.0
2011-02-08 10:45:00,12.67,12.68,12.67,12.68,5163200.0,10.6619,10.6703,10.6619,10.6703,5163200.0
2011-02-08 10:50:00,12.68,12.68,12.67,12.68,7999600.0,10.6703,10.6703,10.6619,10.6703,7999600.0
2011-02-08 10:55:00,12.68,12.68,12.67,12.67,6246800.0,10.6703,10.6703,10.6619,10.6619,6246800.0
2011-02-08 11:00:00,12.67,12.68,12.66,12.67,7630000.0,10.6619,10.6703,10.6535,10.6619,7630000.0
2011-02-08 11:05:00,12.67,12.67,12.65,12.65,6748000.0,10.6619,10.6619,10.6451,10.6451,6748000.0
2011-02-08 11:10:00,12.65,12.67,12.65,12.67,3640000.0,10.6451,10.6619,10.6451,10.6619,3640000.0
2011-02-08 11:15:00,12.67,12.67,12.67,12.67,3071600.0,10.6619,10.6619,10.6619,10.6619,3071600.0
2011-02-08 11:20:00,12.67,12.67,12.66,12.66,3634400.0,10.6619,10.6619,10.6535,10.6535,3634400.0
2011-02-08 11:25:00,12.66,12.67,12.66,12.67,2276400.0,10.6535,10.6619,10.6535,10.6619,2276400.0
2011-02-08 11:30:00,12.66,12.67,12.66,12.67,3346000.0,10.6535,10.6619,10.6535,10.6619,3346000.0
2011-02-08 11:35:00,12.67,12.67,12.66,12.66,2139200.0,10.6619,10.6619,10.6535,10.6535,2139200.0
2011-02-08 11:40:00,12.66,12.67,12.66,12.67,1853600.0,10.6535,10.6619,10.6535,10.6619,1853600.0
2011-02-08 11:45:00,12.67,12.67,12.66,12.67,1803200.0,10.6619,10.6619,10.6535,10.6619,1803200.0
2011-02-08 11:50:00,12.67,12.67,12.67,12.67,1579200.0,10.6619,10.6619,10.6619,10.6619,1579200.0
2011-02-08 11:55:00,12.67,12.67,12.67,12.67,1528800.0,10.6619,10.6619,10.6619,10.6619,1528800.0
2011-02-08 12:00:00,12.67,12.68,12.67,12.67,4104800.0,10.6619,10.6703,10.6619,10.6619,4104800.0
2011-02-08 12:05:00,12.67,12.68,12.67,12.67,2021600.0,10.6619,10.6703,10.6619,10.6619,2021600.0
2011-02-08 12:10:00,12.67,12.68,12.67,12.67,1209600.0,10.6619,10.6703,10.6619,10.6619,1209600.0
2011-02-08 12:15:00,12.68,12.68,12.67,12.68,2550800.0,10.6703,10.6703,10.6619,10.6703,2550800.0
2011-02-08 12:20:00,12.68,12.68,12.67,12.67,1509200.0,10.6703,10.6703,10.6619,10.6619,1509200.0
2011-02-08 12:25:00,12.68,12.68,12.67,12.68,2455600.0,10.6703,10.6703,10.6619,10.6703,2455600.0
2011-02-08 12:30:00,12.68,12.69,12.68,12.68,4491200.0,10.6703,10.6787,10.6703,10.6703,4491200.0
2011-02-08 12:35:00,12.68,12.69,12.68,12.68,2466800.0,10.6703,10.6787,10.6703,10.6703,2466800.0
2011-02-08 12:40:00,12.68,12.69,12.68,12.69,3024000.0,10.6703,10.6787,10.6703,10.6787,3024000.0
2011-02-08 12:45:00,12.68,12.69,12.68,12.69,3225600.0,10.6703,10.6787,10.6703,10.6787,3225600.0
2011-02-08 12:50:00,12.69,12.7,12.69,12.69,2976400.0,10.6787,10.6871,10.6787,10.6787,2976400.0
2011-02-08 12:55:00,12.69,12.7,12.69,12.69,2581600.0,10.6787,10.6871,10.6787,10.6787,2581600.0
2011-02-08 13:00:00,12.69,12.69,12.69,12.69,2819600.0,10.6787,10.6787,10.6787,10.6787,2819600.0
2011-02-08 13:05:00,12.69,12.69,12.69,12.69,2598400.0,10.6787,10.6787,10.6787,10.6787,2598400.0
2011-02-08 13:10:00,12.69,12.69,12.67,12.67,4376400.0,10.6787,10.6787,10.6619,10.6619,4376400.0
2011-02-08 13:15:00,12.68,12.68,12.67,12.68,3178000.0,10.6703,10.6703,10.6619,10.6703,3178000.0
2011-02-08 13:20:00,12.68,12.69,12.68,12.68,2438800.0,10.6703,10.6787,10.6703,10.6703,2438800.0
2011-02-08 13:25:00,12.68,12.68,12.67,12.67,3584000.0,10.6703,10.6703,10.6619,10.6619,3584000.0
2011-02-08 13:30:00,12.67,12.68,12.67,12.67,2483600.0,10.6619,10.6703,10.6619,10.6619,2483600.0
2011-02-08 13:35:00,12.68,12.68,12.66,12.67,2819600.0,10.6703,10.6703,10.6535,10.6619,2819600.0
2011-02-08 13:40:00,12.67,12.67,12.66,12.67,2861600.0,10.6619,10.6619,10.6535,10.6619,2861600.0
2011-02-08 13:45:00,12.67,12.68,12.66,12.67,2746800.0,10.6619,10.6703,10.6535,10.6619,2746800.0
2011-02-08 13:50:00,12.67,12.68,12.67,12.67,1867600.0,10.6619,10.6703,10.6619,10.6619,1867600.0
2011-02-08 13:55:00,12.67,12.68,12.67,12.67,1691200.0,10.6619,10.6703,10.6619,10.6619,1691200.0
2011-02-08 14:00:00,12.67,12.68,12.67,12.68,1848000.0,10.6619,10.6703,10.6619,10.6703,1848000.0
2011-02-08 14:05:00,12.68,12.68,12.67,12.68,2704800.0,10.6703,10.6703,10.6619,10.6703,2704800.0
2011-02-08 14:10:00,12.68,12.68,12.67,12.68,1436400.0,10.6703,10.6703,10.6619,10.6703,1436400.0
2011-02-08 14:15:00,12.68,12.68,12.67,12.67,1750000.0,10.6703,10.6703,10.6619,10.6619,1750000.0
2011-02-08 14:20:00,12.67,12.68,12.67,12.68,890400.0,10.6619,10.6703,10.6619,10.6703,890400.0
2011-02-08 14:25:00,12.68,12.68,12.68,12.68,1660400.0,10.6703,10.6703,10.6703,10.6703,1660400.0
2011-02-08 14:30:00,12.68,12.68,12.68,12.68,2520000.0,10.6703,10.6703,10.6703,10.6703,2520000.0
2011-02-08 14:35:00,12.68,12.69,12.68,12.69,3505600.0,10.6703,10.6787,10.6703,10.6787,3505600.0
2011-02-08 14:40:00,12.69,12.69,12.68,12.69,2315600.0,10.6787,10.6787,10.6703,10.6787,2315600.0
2011-02-08 14:45:00,12.69,12.69,12.68,12.68,1951600.0,10.6787,10.6787,10.6703,10.6703,1951600.0
2011-02-08 14:50:00,12.68,12.68,12.66,12.66,3516800.0,10.6703,10.6703,10.6535,10.6535,3516800.0
2011-02-08 14:55:00,12.67,12.67,12.67,12.67,2438800.0,10.6619,10.6619,10.6619,10.6619,2438800.0
2011-02-08 15:00:00,12.67,12.68,12.67,12.68,2643200.0,10.6619,10.6703,10.6619,10.6703,2643200.0
2011-02-08 15:05:00,12.68,12.69,12.68,12.69,4200000.0,10.6703,10.6787,10.6703,10.6787,4200000.0
2011-02-08 15:10:00,12.69,12.7,12.68,12.68,5437600.0,10.6787,10.6871,10.6703,10.6703,5437600.0
2011-02-08 15:15:00,12.68,12.69,12.68,12.69,3488800.0,10.6703,10.6787,10.6703,10.6787,3488800.0
2011-02-08 15:20:00,12.69,12.69,12.68,12.68,2290400.0,10.6787,10.6787,10.6703,10.6703,2290400.0
2011-02-08 15:25:00,12.68,12.69,12.68,12.68,3057600.0,10.6703,10.6787,10.6703,10.6703,3057600.0
2011-02-08 15:30:00,12.68,12.69,12.68,12.69,4183200.0,10.6703,10.6787,10.6703,10.6787,4183200.0
2011-02-08 15:35:00,12.69,12.69,12.69,12.69,3393600.0,10.6787,10.6787,10.6787,10.6787,3393600.0
2011-02-08 15:40:00,12.69,12.69,12.68,12.68,2584400.0,10.6787,10.6787,10.6703,10.6703,2584400.0
2011-02-08 15:45:00,12.68,12.69,12.67,12.68,6946800.0,10.6703,10.6787,10.6619,10.6703,6946800.0
2011-02-08 15:50:00,12.68,12.69,12.68,12.69,6622000.0,10.6703,10.6787,10.6703,10.6787,6622000.0
2011-02-08 15:55:00,12.69,12.69,12.68,12.69,9508800.0,10.6787,10.6787,10.6703,10.6787,9508800.0
2011-02-09 09:30:00,12.68,12.71,12.67,12.7,13543600.0,10.6703,10.6955,10.6619,10.6871,13543600.0
2011-02-09 09:35:00,12.71,12.73,12.7,12.72,14845600.0,10.6955,10.7124,10.6871,10.704,14845600.0
2011-02-09 09:40:00,12.72,12.74,12.71,12.74,10152800.0,10.704,10.7208,10.6955,10.7208,10152800.0
2011-02-09 09:45:00,12.74,12.74,12.71,12.72,10956400.0,10.7208,10.7208,10.6955,10.704,10956400.0
2011-02-09 09:50:00,12.72,12.72,12.71,12.72,6403600.0,10.704,10.704,10.6955,10.704,6403600.0
2011-02-09 09:55:00,12.72,12.74,12.71,12.74,8890000.0,10.704,10.7208,10.6955,10.7208,8890000.0
2011-02-09 10:00:00,12.74,12.74,12.73,12.74,8850800.0,10.7208,10.7208,10.7124,10.7208,8850800.0
2011-02-09 10:05:00,12.73,12.76,12.73,12.76,11096400.0,10.7124,10.7376,10.7124,10.7376,11096400.0
2011-02-09 10:10:00,12.76,12.76,12.74,12.75,11009600.0,10.7376,10.7376,10.7208,10.7292,11009600.0
2011-02-09 10:15:00,12.75,12.76,12.74,12.75,6624800.0,10.7292,10.7376,10.7208,10.7292,6624800.0
2011-02-09 10:20:00,12.75,12.76,12.75,12.76,4272800.0,10.7292,10.7376,10.7292,10.7376,4272800.0
2011-02-09 10:25:00,12.76,12.76,12.75,12.76,5300400.0,10.7376,10.7376,10.7292,10.7376,5300400.0
2011-02-09 10:30:00,12.76,12.76,12.75,12.76,5913600.0,10.7376,10.7376,10.7292,10.7376,5913600.0
2011-02-09 10:35:00,12.76,12.77,12.75,12.77,6227200.0,10.7376,10.746,10.7292,10.746,6227200.0
2011-02-09 10:40:00,12.77,12.78,12.76,12.77,7879200.0,10.746,10.7545,10.7376,10.746,7879200.0
2011-02-09 10:45:00,12.77,12.8,12.77,12.8,8582000.0,10.746,10.7713,10.746,10.7713,8582000.0
2011-02-09 10:50:00,12.8,12.8,12.79,12.8,10035200.0,10.7713,10.7713,10.7629,10.7713,10035200.0
2011-02-09 10:55:00,12.8,12.82,12.8,12.81,9954000.0,10.7713,10.7881,10.7713,10.7797,9954000.0
2011-02-09 11:00:00,12.81,12.81,12.8,12.81,6711600.0,10.7797,10.7797,10.7713,10.7797,6711600.0
2011-02-09 11:05:00,12.81,12.81,12.8,12.81,3934000.0,10.7797,10.7797,10.7713,10.7797,3934000.0
2011-02-09 11:10:00,12.81,12.82,12.8,12.8,7000000.0,10.7797,10.7881,10.7713,10.7713,7000000.0
2011-02-09 11:15:00,12.8,12.8,12.75,12.78,17018400.0,10.7713,10.7713,10.7292,10.7545,17018400.0
2011-02-09 11:20:00,12.78,12.78,12.75,12.77,11606000.0,10.7545,10.7545,10.7292,10.746,11606000.0
2011-02-09 11:25:00,12.77,12.78,12.76,12.77,7971600.0,10.746,10.7545,10.7376,10.746,7971600.0
2011-02-09 11:30:00,12.77,12.78,12.76,12.76,5059600.0,10.746,10.7545,10.7376,10.7376,5059600.0
2011-02-09 11:35:00,12.76,12.77,12.75,12.76,7470400.0,10.7376,10.746,10.7292,10.7376,7470400.0
2011-02-09 11:40:00,12.76,12.78,12.76,12.78,4438000.0,10.7376,10.7545,10.7376,10.7545,4438000.0
2011-02-09 11:45:00,12.78,12.78,12.77,12.78,3491600.0,10.7545,10.7545,10.746,10.7545,3491600.0
2011-02-09 11:50:00,12.78,12.78,12.77,12.77,3189200.0,10.7545,10.7545,10.746,10.746,3189200.0
2011-02-09 11:55:00,12.78,12.78,12.77,12.78,4421200.0,10.7545,10.7545,10.746,10.7545,4421200.0
2011-02-09 12:00:00,12.78,12.78,12.77,12.78,4998000.0,10.7545,10.7545,10.746,10.7545,4998000.0
2011-02-09 12:05:00,12.78,12.8,12.76,12.8,9814000.0,10.7545,10.7713,10.7376,10.7713,9814000.0
2011-02-09 12:10:00,12.8,12.8,12.79,12.79,2497600.0,10.7713,10.7713,10.7629,10.7629,2497600.0
2011-02-09 12:15:00,12.79,12.8,12.78,12.79,3315200.0,10.7629,10.7713,10.7545,10.7629,3315200.0
2011-02-09 12:20:00,12.78,12.79,12.78,12.79,3388000.0,10.7545,10.7629,10.7545,10.7629,3388000.0
2011-02-09 12:25:00,12.79,12.8,12.79,12.8,3141600.0,10.7629,10.7713,10.7629,10.7713,3141600.0
2011-02-09 12:30:00,12.8,12.81,12.8,12.81,4961600.0,10.7713,10.7797,10.7713,10.7797,4961600.0
2011-02-09 12:35:00,12.81,12.82,12.81,12.81,4583600.0,10.7797,10.7881,10.7797,10.7797,4583600.0
2011-02-09 12:40:00,12.81,12.81,12.81,12.81,2203600.0,10.7797,10.7797,10.7797,10.7797,2203600.0
2011-02-09 12:45:00,12.81,12.82,12.81,12.82,4048800.0,10.7797,10.7881,10.7797,10.7881,4048800.0
2011-02-09 12:50:00,12.82,12.82,12.81,12.81,2660000.0,10.7881,10.7881,10.7797,10.7797,2660000.0
2011-02-09 12:55:00,12.81,12.81,12.8,12.8,2528400.0,10.7797,10.7797,10.7713,10.7713,2528400.0
2011-02-09 13:00:00,12.8,12.81,12.79,12.81,4158000.0,10.7713,10.7797,10.7629,10.7797,4158000.0
2011-02-09 13:05:00,12.81,12.82,12.8,12.81,2923200.0,10.7797,10.7881,10.7713,10.7797,2923200.0
2011-02-09 13:10:00,12.81,12.82,12.81,12.81,2293200.0,10.7797,10.7881,10.7797,10.7797,2293200.0
2011-02-09 13:15:00,12.81,12.81,12.8,12.81,2424800.0,10.7797,10.7797,10.7713,10.7797,2424800.0
2011-02-09 13:20:00,12.81,12.81,12.81,12.81,1540000.0,10.7797,10.7797,10.7797,10.7797,1540000.0
2011-02-09 13:25:00,12.81,12.81,12.81,12.81,1453200.0,10.7797,10.7797,10.7797,10.7797,1453200.0
2011-02-09 13:30:00,12.81,12.82,12.81,12.81,2805600.0,10.7797,10.7881,10.7797,10.7797,2805600.0
2011-02-09 13:35:00,12.81,12.81,12.81,12.81,2335200.0,10.7797,10.7797,10.7797,10.7797,2335200.0
2011-02-09 13:40:00,12.81,12.81,12.8,12.8,2979200.0,10.7797,10.7797,10.7713,10.7713,2979200.0
2011-02-09 13:45:00,12.8,12.8,12.78,12.79,5936000.0,10.7713,10.7713,10.7545,10.7629,5936000.0
2011-02-09 13:50:00,12.79,12.8,12.78,12.78,3295600.0,10.7629,10.7713,10.7545,10.7545,3295600.0
2011-02-09 13:55:00,12.78,12.79,12.78,12.78,3175200.0,10.7545,10.7629,10.7545,10.7545,3175200.0
2011-02-09 14:00:00,12.78,12.78,12.75,12.76,9212000.0,10.7545,10.7545,10.7292,10.7376,9212000.0
2011-02-09 14:05:00,12.76,12.76,12.74,12.75,7296800.0,10.7376,10.7376,10.7208,10.7292,7296800.0
2011-02-09 14:10:00,12.75,12.77,12.74,12.76,5171600.0,10.7292,10.746,10.7208,10.7376,5171600.0
2011-02-09 14:15:00,12.76,12.76,12.75,12.75,3203200.0,10.7376,10.7376,10.7292,10.7292,3203200.0
2011-02-09 14:20:00,12.75,12.76,12.74,12.74,4984000.0,10.7292,10.7376,10.7208,10.7208,4984000.0
2011-02-09 14:25:00,12.74,12.75,12.73,12.75,8808800.0,10.7208,10.7292,10.7124,10.7292,8808800.0
2011-02-09 14:30:00,12.75,12.77,12.74,12.77,6358800.0,10.7292,10.746,10.7208,10.746,6358800.0
2011-02-09 14:35:00,12.77,12.78,12.74,12.75,6056400.0,10.746,10.7545,10.7208,10.7292,6056400.0
2011-02-09 14:40:00,12.75,12.76,12.74,12.76,5395600.0,10.7292,10.7376,10.7208,10.7376,5395600.0
2011-02-09 14:45:00,12.75,12.76,12.75,12.75,3273200.0,10.7292,10.7376,10.7292,10.7292,3273200.0
2011-02-09 14:50:00,12.75,12.76,12.73,12.75,5726000.0,10.7292,10.7376,10.7124,10.7292,5726000.0
2011-02-09 14:55:00,12.75,12.77,12.75,12.75,2996000.0,10.7292,10.746,10.7292,10.7292,2996000.0
2011-02-09 15:00:00,12.75,12.77,12.75,12.77,4048800.0,10.7292,10.746,10.7292,10.746,4048800.0
2011-02-09 15:05:00,12.77,12.77,12.76,12.76,2590000.0,10.746,10.746,10.7376,10.7376,2590000.0
2011-02-09 15:10:00,12.76,12.79,12.76,12.78,6199200.0,10.7376,10.7629,10.7376,10.7545,6199200.0
2011-02-09 15:15:00,12.78,12.78,12.78,12.78,3648400.0,10.7545,10.7545,10.7545,10.7545,3648400.0
2011-02-09 15:20:00,12.78,12.79,12.78,12.79,5014800.0,10.7545,10.7629,10.7545,10.7629,5014800.0
2011-02-09 15:25:00,12.79,12.79,12.78,12.79,2422000.0,10.7629,10.7629,10.7545,10.7629,2422000.0
2011-02-09 15:30:00,12.79,12.79,12.77,12.77,3525200.0,10.7629,10.7629,10.746,10.746,3525200.0
2011-02-09 15:35:00,12.77,12.78,12.77,12.77,2612400.0,10.746,10.7545,10.746,10.746,2612400.0
2011-02-09 15:40:00,12.77,12.78,12.77,12.78,3217200.0,10.746,10.7545,10.746,10.7545,3217200.0
2011-02-09 15:45:00,12.78,12.79,12.77,12.78,5300400.0,10.7545,10.7629,10.746,10.7545,5300400.0
2011-02-09 15:50:00,12.78,12.79,12.78,12.79,8786400.0,10.7545,10.7629,10.7545,10.7629,8786400.0
2011-02-09 15:55:00,12.79,12.79,12.78,12.79,12992000.0,10.7629,10.7629,10.7545,10.7629,12992000.0
2011-02-10 09:30:00,12.76,12.78,12.72,12.74,19857600.0,10.7376,10.7545,10.704,10.7208,19857600.0
2011-02-10 09:35:00,12.74,12.77,12.73,12.77,11032000.0,10.7208,10.746,10.7124,10.746,11032000.0
2011-02-10 09:40:00,12.77,12.77,12.73,12.75,11239200.0,10.746,10.746,10.7124,10.7292,11239200.0
2011-02-10 09:45:00,12.75,12.78,12.74,12.76,10819200.0,10.7292,10.7545,10.7208,10.7376,10819200.0
2011-02-10 09:50:00,12.76,12.78,12.75,12.77,11849600.0,10.7376,10.7545,10.7292,10.746,11849600.0
2011-02-10 09:55:00,12.77,12.77,12.74,12.75,7173600.0,10.746,10.746,10.7208,10.7292,7173600.0
2011-02-10 10:00:00,12.75,12.77,12.74,12.77,8556800.0,10.7292,10.746,10.7208,10.746,8556800.0
2011-02-10 10:05:00,12.77,12.8,12.77,12.8,12275200.0,10.746,10.7713,10.746,10.7713,12275200.0
2011-02-10 10:10:00,12.8,12.82,12.79,12.82,8912400.0,10.7713,10.7881,10.7629,10.7881,8912400.0
2011-02-10 10:15:00,12.82,12.85,12.82,12.84,19429200.0,10.7881,10.8134,10.7881,10.8049,19429200.0
2011-02-10 10:20:00,12.85,12.85,12.83,12.84,9340800.0,10.8134,10.8134,10.7965,10.8049,9340800.0
2011-02-10 10:25:00,12.84,12.84,12.82,12.84,7856800.0,10.8049,10.8049,10.7881,10.8049,7856800.0
2011-02-10 10:30:00,12.84,12.84,12.82,12.82,6837600.0,10.8049,10.8049,10.7881,10.7881,6837600.0
2011-02-10 10:35:00,12.82,12.84,12.82,12.83,8386000.0,10.7881,10.8049,10.7881,10.7965,8386000.0
2011-02-10 10:40:00,12.83,12.84,12.82,12.83,5065200.0,10.7965,10.8049,10.7881,10.7965,5065200.0
2011-02-10 10:45:00,12.83,12.84,12.83,12.84,5222000.0,10.7965,10.8049,10.7965,10.8049,5222000.0
2011-02-10 10:50:00,12.84,12.84,12.81,12.82,7462000.0,10.8049,10.8049,10.7797,10.7881,7462000.0
2011-02-10 10:55:00,12.82,12.83,12.81,12.82,5149200.0,10.7881,10.7965,10.7797,10.7881,5149200.0
2011-02-10 11:00:00,12.82,12.83,12.81,12.83,3819200.0,10.7881,10.7965,10.7797,10.7965,3819200.0
2011-02-10 11:05:00,12.83,12.84,12.82,12.83,5891200.0,10.7965,10.8049,10.7881,10.7965,5891200.0
2011-02-10 11:10:00,12.83,12.84,12.82,12.83,4295200.0,10.7965,10.8049,10.7881,10.7965,4295200.0
2011-02-10 11:15:00,12.83,12.84,12.82,12.83,5902400.0,10.7965,10.8049,10.7881,10.7965,5902400.0
2011-02-10 11:20:00,12.83,12.84,12.83,12.84,5432000.0,10.7965,10.8049,10.7965,10.8049,5432000.0
2011-02-10 11:25:00,12.84,12.85,12.84,12.85,8260000.0,10.8049,10.8134,10.8049,10.8134,8260000.0
2011-02-10 11:30:00,12.85,12.85,12.85,12.85,5717600.0,10.8134,10.8134,10.8134,10.8134,5717600.0
2011-02-10 11:35:00,12.85,12.86,12.85,12.85,9494800.0,10.8134,10.8218,10.8134,10.8134,9494800.0
2011-02-10 11:40:00,12.85,12.86,12.84,12.85,5219200.0,10.8134,10.8218,10.8049,10.8134,5219200.0
2011-02-10 11:45:00,12.85,12.85,12.85,12.85,4244800.0,10.8134,10.8134,10.8134,10.8134,4244800.0
2011-02-10 11:50:00,12.85,12.85,12.84,12.85,2007600.0,10.8134,10.8134,10.8049,10.8134,2007600.0
2011-02-10 11:55:00,12.85,12.85,12.83,12.84,5037200.0,10.8134,10.8134,10.7965,10.8049,5037200.0
2011-02-10 12:00:00,12.84,12.84,12.82,12.83,5426400.0,10.8049,10.8049,10.7881,10.7965,5426400.0
2011-02-10 12:05:00,12.83,12.85,12.82,12.84,4432400.0,10.7965,10.8134,10.7881,10.8049,4432400.0
2011-02-10 12:10:00,12.84,12.85,12.84,12.84,2886800.0,10.8049,10.8134,10.8049,10.8049,2886800.0
2011-02-10 12:15:00,12.84,12.85,12.83,12.83,3656800.0,10.8049,10.8134,10.7965,10.7965,3656800.0
2011-02-10 12:20:00,12.83,12.83,12.83,12.83,1486800.0,10.7965,10.7965,10.7965,10.7965,1486800.0
2011-02-10 12:25:00,12.83,12.84,12.83,12.84,3460800.0,10.7965,10.8049,10.7965,10.8049,3460800.0
2011-02-10 12:30:00,12.84,12.85,12.83,12.83,3024000.0,10.8049,10.8134,10.7965,10.7965,3024000.0
2011-02-10 12:35:00,12.83,12.84,12.81,12.81,6818000.0,10.7965,10.8049,10.7797,10.7797,6818000.0
2011-02-10 12:40:00,12.81,12.82,12.81,12.81,3973200.0,10.7797,10.7881,10.7797,10.7797,3973200.0
2011-02-10 12:45:00,12.81,12.82,12.8,12.8,4216800.0,10.7797,10.7881,10.7713,10.7713,4216800.0
2011-02-10 12:50:00,12.8,12.82,12.8,12.82,3340400.0,10.7713,10.7881,10.7713,10.7881,3340400.0
2011-02-10 12:55:00,12.82,12.82,12.82,12.82,2251200.0,10.7881,10.7881,10.7881,10.7881,2251200.0
2011-02-10 13:00:00,12.82,12.82,12.8,12.8,3539200.0,10.7881,10.7881,10.7713,10.7713,3539200.0
2011-02-10 13:05:00,12.81,12.81,12.79,12.8,4603200.0,10.7797,10.7797,10.7629,10.7713,4603200.0
2011-02-10 13:10:00,12.8,12.81,12.8,12.81,2587200.0,10.7713,10.7797,10.7713,10.7797,2587200.0
2011-02-10 13:15:00,12.81,12.82,12.8,12.81,2828000.0,10.7797,10.7881,10.7713,10.7797,2828000.0
2011-02-10 13:20:00,12.81,12.81,12.79,12.79,4046000.0,10.7797,10.7797,10.7629,10.7629,4046000.0
2011-02-10 13:25:00,12.79,12.79,12.76,12.76,12079200.0,10.7629,10.7629,10.7376,10.7376,12079200.0
2011-02-10 13:30:00,12.76,12.77,12.74,12.74,13372800.0,10.7376,10.746,10.7208,10.7208,13372800.0
2011-02-10 13:35:00,12.74,12.74,12.68,12.7,25536000.0,10.7208,10.7208,10.6703,10.6871,25536000.0
2011-02-10 13:40:00,12.7,12.71,12.43,12.56,74135600.0,10.6871,10.6955,10.4599,10.5693,74135600.0
2011-02-10 13:45:00,12.56,12.67,12.55,12.6,58240000.0,10.5693,10.6619,10.5609,10.603,58240000.0
2011-02-10 13:50:00,12.61,12.67,12.59,12.66,33804400.0,10.6114,10.6619,10.5946,10.6535,33804400.0
2011-02-10 13:55:00,12.66,12.67,12.62,12.62,18306400.0,10.6535,10.6619,10.6198,10.6198,18306400.0
2011-02-10 14:00:00,12.62,12.67,12.59,12.67,26412400.0,10.6198,10.6619,10.5946,10.6619,26412400.0
2011-02-10 14:05:00,12.67,12.7,12.65,12.69,17894800.0,10.6619,10.6871,10.6451,10.6787,17894800.0
2011-02-10 14:10:00,12.69,12.7,12.68,12.69,10413200.0,10.6787,10.6871,10.6703,10.6787,10413200.0
2011-02-10 14:15:00,12.69,12.69,12.67,12.67,10553200.0,10.6787,10.6787,10.6619,10.6619,10553200.0
2011-02-10 14:20:00,12.67,12.7,12.67,12.7,9979200.0,10.6619,10.6871,10.6619,10.6871,9979200.0
2011-02-10 14:25:00,12.7,12.71,12.69,12.7,10438400.0,10.6871,10.6955,10.6787,10.6871,10438400.0
2011-02-10 14:30:00,12.7,12.73,12.69,12.72,8730400.0,10.6871,10.7124,10.6787,10.704,8730400.0
2011-02-10 14:35:00,12.72,12.73,12.71,12.72,8439200.0,10.704,10.7124,10.6955,10.704,8439200.0
2011-02-10 14:40:00,12.72,12.73,12.71,12.72,5913600.0,10.704,10.7124,10.6955,10.704,5913600.0
2011-02-10 14:45:00,12.72,12.72,12.7,12.72,9262400.0,10.704,10.704,10.6871,10.704,9262400.0
2011-02-10 14:50:00,12.72,12.72,12.68,12.68,12261200.0,10.704,10.704,10.6703,10.6703,12261200.0
2011-02-10 14:55:00,12.68,12.68,12.65,12.67,13386800.0,10.6703,10.6703,10.6451,10.6619,13386800.0
2011-02-10 15:00:00,12.67,12.69,12.66,12.69,8705200.0,10.6619,10.6787,10.6535,10.6787,8705200.0
2011-02-10 15:05:00,12.69,12.7,12.66,12.67,6160000.0,10.6787,10.6871,10.6535,10.6619,6160000.0
2011-02-10 15:10:00,12.67,12.67,12.65,12.67,11309200.0,10.6619,10.6619,10.6451,10.6619,11309200.0
2011-02-10 15:15:00,12.67,12.67,12.6,12.61,17147200.0,10.6619,10.6619,10.603,10.6114,17147200.0
2011-02-10 15:20:00,12.61,12.64,12.61,12.64,11751600.0,10.6114,10.6366,10.6114,10.6366,11751600.0
2011-02-10 15:25:00,12.64,12.68,12.64,12.67,13706000.0,10.6366,10.6703,10.6366,10.6619,13706000.0
2011-02-10 15:30:00,12.67,12.69,12.65,12.65,11566800.0,10.6619,10.6787,10.6451,10.6451,11566800.0
2011-02-10 15:35:00,12.65,12.7,12.62,12.68,30354800.0,10.6451,10.6871,10.6198,10.6703,30354800.0
2011-02-10 15:40:00,12.68,12.68,12.62,12.66,16508800.0,10.6703,10.6703,10.6198,10.6535,16508800.0
2011-02-10 15:45:00,12.66,12.69,12.66,12.67,15008000.0,10.6535,10.6787,10.6535,10.6619,15008000.0
2011-02-10 15:50:00,12.67,12.67,12.6,12.6,25135600.0,10.6619,10.6619,10.603,10.603,25135600.0
2011-02-10 15:55:00,12.6,12.66,12.59,12.66,28691600.0,10.603,10.6535,10.5946,10.6535,28691600.0
2011-02-11 09:30:00,12.67,12.71,12.63,12.71,19199600.0,10.6619,10.6955,10.6282,10.6955,19199600.0
2011-02-11 09:35:00,12.71,12.74,12.7,12.71,16668400.0,10.6955,10.7208,10.6871,10.6955,16668400.0
2011-02-11 09:40:00,12.71,12.73,12.7,12.7,8013600.0,10.6955,10.7124,10.6871,10.6871,8013600.0
2011-02-11 09:45:00,12.7,12.71,12.68,12.7,8626800.0,10.6871,10.6955,10.6703,10.6871,8626800.0
2011-02-11 09:50:00,12.71,12.72,12.7,12.71,5381600.0,10.6955,10.704,10.6871,10.6955,5381600.0
2011-02-11 09:55:00,12.71,12.72,12.69,12.72,8377600.0,10.6955,10.704,10.6787,10.704,8377600.0
2011-02-11 10:00:00,12.72,12.73,12.71,12.72,7798000.0,10.704,10.7124,10.6955,10.704,7798000.0
2011-02-11 10:05:00,12.72,12.74,12.72,12.74,6193600.0,10.704,10.7208,10.704,10.7208,6193600.0
2011-02-11 10:10:00,12.74,12.74,12.71,12.72,7806400.0,10.7208,10.7208,10.6955,10.704,7806400.0
2011-02-11 10:15:00,12.72,12.73,12.71,12.71,4286800.0,10.704,10.7124,10.6955,10.6955,4286800.0
2011-02-11 10:20:00,12.71,12.72,12.71,12.71,4499600.0,10.6955,10.704,10.6955,10.6955,4499600.0
2011-02-11 10:25:00,12.71,12.73,12.71,12.72,4026400.0,10.6955,10.7124,10.6955,10.704,4026400.0
2011-02-11 10:30:00,12.72,12.73,12.72,12.72,4664800.0,10.704,10.7124,10.704,10.704,4664800.0
2011-02-11 10:35:00,12.72,12.73,12.71,12.72,2245600.0,10.704,10.7124,10.6955,10.704,2245600.0
2011-02-11 10:40:00,12.72,12.72,12.71,12.72,1948800.0,10.704,10.704,10.6955,10.704,1948800.0
2011-02-11 10:45:00,12.72,12.72,12.71,12.72,4323200.0,10.704,10.704,10.6955,10.704,4323200.0
2011-02-11 10:50:00,12.72,12.73,12.72,12.72,3225600.0,10.704,10.7124,10.704,10.704,3225600.0
2011-02-11 10:55:00,12.73,12.73,12.72,12.73,5532800.0,10.7124,10.7124,10.704,10.7124,5532800.0
2011-02-11 11:00:00,12.73,12.74,12.72,12.73,6622000.0,10.7124,10.7208,10.704,10.7124,6622000.0
2011-02-11 11:05:00,12.73,12.73,12.72,12.73,4457600.0,10.7124,10.7124,10.704,10.7124,4457600.0
2011-02-11 11:10:00,12.73,12.73,12.71,12.71,5614000.0,10.7124,10.7124,10.6955,10.6955,5614000.0
2011-02-11 11:15:00,12.71,12.73,12.71,12.71,5605600.0,10.6955,10.7124,10.6955,10.6955,5605600.0
2011-02-11 11:20:00,12.71,12.72,12.71,12.72,3147200.0,10.6955,10.704,10.6955,10.704,3147200.0
2011-02-11 11:25:00,12.72,12.73,12.71,12.71,3404800.0,10.704,10.7124,10.6955,10.6955,3404800.0
2011-02-11 11:30:00,12.71,12.72,12.71,12.72,3080000.0,10.6955,10.704,10.6955,10.704,3080000.0
2011-02-11 11:35:00,12.72,12.72,12.71,12.72,2632000.0,10.704,10.704,10.6955,10.704,2632000.0
2011-02-11 11:40:00,12.72,12.72,12.71,12.72,2338000.0,10.704,10.704,10.6955,10.704,2338000.0
2011-02-11 11:45:00,12.72,12.73,12.72,12.72,2819600.0,10.704,10.7124,10.704,10.704,2819600.0
2011-02-11 11:50:00,12.72,12.74,12.72,12.72,3869600.0,10.704,10.7208,10.704,10.704,3869600.0
2011-02-11 11:55:00,12.72,12.73,12.72,12.73,3334800.0,10.704,10.7124,10.704,10.7124,3334800.0
2011-02-11 12:00:00,12.73,12.74,12.72,12.73,3418800.0,10.7124,10.7208,10.704,10.7124,3418800.0
2011-02-11 12:05:00,12.74,12.74,12.73,12.74,4242000.0,10.7208,10.7208,10.7124,10.7208,4242000.0
2011-02-11 12:10:00,12.74,12.74,12.72,12.73,3088400.0,10.7208,10.7208,10.704,10.7124,3088400.0
2011-02-11 12:15:00,12.72,12.74,12.72,12.73,2326800.0,10.704,10.7208,10.704,10.7124,2326800.0
2011-02-11 12:20:00,12.73,12.73,12.72,12.72,1618400.0,10.7124,10.7124,10.704,10.704,1618400.0
2011-02-11 12:25:00,12.72,12.73,12.72,12.73,1618400.0,10.704,10.7124,10.704,10.7124,1618400.0
2011-02-11 12:30:00,12.72,12.74,12.72,12.73,3043600.0,10.704,10.7208,10.704,10.7124,3043600.0
2011-02-11 12:35:00,12.73,12.74,12.73,12.74,3570000.0,10.7124,10.7208,10.7124,10.7208,3570000.0
2011-02-11 12:40:00,12.74,12.76,12.74,12.76,6815200.0,10.7208,10.7376,10.7208,10.7376,6815200.0
2011-02-11 12:45:00,12.76,12.78,12.76,12.77,7296800.0,10.7376,10.7545,10.7376,10.746,7296800.0
2011-02-11 12:50:00,12.77,12.78,12.76,12.77,4278400.0,10.746,10.7545,10.7376,10.746,4278400.0
2011-02-11 12:55:00,12.77,12.77,12.76,12.77,2934400.0,10.746,10.746,10.7376,10.746,2934400.0
2011-02-11 13:00:00,12.77,12.77,12.77,12.77,2046800.0,10.746,10.746,10.746,10.746,2046800.0
2011-02-11 13:05:00,12.77,12.78,12.77,12.78,2881200.0,10.746,10.7545,10.746,10.7545,2881200.0
2011-02-11 13:10:00,12.78,12.78,12.77,12.77,4449200.0,10.7545,10.7545,10.746,10.746,4449200.0
2011-02-11 13:15:00,12.77,12.78,12.76,12.76,3040800.0,10.746,10.7545,10.7376,10.7376,3040800.0
2011-02-11 13:20:00,12.76,12.77,12.74,12.74,5563600.0,10.7376,10.746,10.7208,10.7208,5563600.0
2011-02-11 13:25:00,12.74,12.76,12.74,12.75,4418400.0,10.7208,10.7376,10.7208,10.7292,4418400.0
2011-02-11 13:30:00,12.75,12.76,12.75,12.76,2158800.0,10.7292,10.7376,10.7292,10.7376,2158800.0
2011-02-11 13:35:00,12.76,12.76,12.75,12.76,2268000.0,10.7376,10.7376,10.7292,10.7376,2268000.0
2011-02-11 13:40:00,12.76,12.76,12.75,12.75,1008000.0,10.7376,10.7376,10.7292,10.7292,1008000.0
2011-02-11 13:45:00,12.76,12.76,12.75,12.76,1478400.0,10.7376,10.7376,10.7292,10.7376,1478400.0
2011-02-11 13:50:00,12.76,12.76,12.76,12.76,1215200.0,10.7376,10.7376,10.7376,10.7376,1215200.0
2011-02-11 13:55:00,12.76,12.77,12.76,12.76,1878800.0,10.7376,10.746,10.7376,10.7376,1878800.0
2011-02-11 14:00:00,12.76,12.77,12.76,12.76,2671200.0,10.7376,10.746,10.7376,10.7376,2671200.0
2011-02-11 14:05:00,12.76,12.76,12.76,12.76,1736000.0,10.7376,10.7376,10.7376,10.7376,1736000.0
2011-02-11 14:10:00,12.76,12.76,12.76,12.76,1402800.0,10.7376,10.7376,10.7376,10.7376,1402800.0
2011-02-11 14:15:00,12.76,12.76,12.75,12.76,1260000.0,10.7376,10.7376,10.7292,10.7376,1260000.0
2011-02-11 14:20:00,12.75,12.76,12.75,12.75,1873200.0,10.7292,10.7376,10.7292,10.7292,1873200.0
2011-02-11 14:25:00,12.75,12.75,12.75,12.75,2346400.0,10.7292,10.7292,10.7292,10.7292,2346400.0
2011-02-11 14:30:00,12.75,12.76,12.75,12.76,2324000.0,10.7292,10.7376,10.7292,10.7376,2324000.0
2011-02-11 14:35:00,12.76,12.76,12.75,12.76,1766800.0,10.7376,10.7376,10.7292,10.7376,1766800.0
2011-02-11 14:40:00,12.76,12.76,12.75,12.76,3771600.0,10.7376,10.7376,10.7292,10.7376,3771600.0
2011-02-11 14:45:00,12.76,12.76,12.76,12.76,2156000.0,10.7376,10.7376,10.7376,10.7376,2156000.0
2011-02-11 14:50:00,12.76,12.76,12.75,12.75,3178000.0,10.7376,10.7376,10.7292,10.7292,3178000.0
2011-02-11 14:55:00,12.75,12.75,12.74,12.75,4376400.0,10.7292,10.7292,10.7208,10.7292,4376400.0
2011-02-11 15:00:00,12.75,12.75,12.74,12.74,3208800.0,10.7292,10.7292,10.7208,10.7208,3208800.0
2011-02-11 15:05:00,12.74,12.76,12.74,12.75,3066000.0,10.7208,10.7376,10.7208,10.7292,3066000.0
2011-02-11 15:10:00,12.75,12.76,12.75,12.75,2354800.0,10.7292,10.7376,10.7292,10.7292,2354800.0
2011-02-11 15:15:00,12.75,12.76,12.75,12.75,1859200.0,10.7292,10.7376,10.7292,10.7292,1859200.0
2011-02-11 15:20:00,12.75,12.76,12.75,12.75,3595200.0,10.7292,10.7376,10.7292,10.7292,3595200.0
2011-02-11 15:25:00,12.75,12.76,12.75,12.75,2567600.0,10.7292,10.7376,10.7292,10.7292,2567600.0
2011-02-11 15:30:00,12.75,12.75,12.74,12.75,4656400.0,10.7292,10.7292,10.7208,10.7292,4656400.0
2011-02-11 15:35:00,12.74,12.75,12.74,12.74,5474000.0,10.7208,10.7292,10.7208,10.7208,5474000.0
2011-02-11 15:40:00,12.74,12.75,12.74,12.75,4076800.0,10.7208,10.7292,10.7208,10.7292,4076800.0
2011-02-11 15:45:00,12.75,12.75,12.74,12.74,7369600.0,10.7292,10.7292,10.7208,10.7208,7369600.0
2011-02-11 15:50:00,12.74,12.74,12.73,12.74,9304400.0,10.7208,10.7208,10.7124,10.7208,9304400.0
2011-02-11 15:55:00,12.74,12.75,12.74,12.75,14464800.0,10.7208,10.7292,10.7208,10.7292,14464800.0
2011-02-14 09:30:00,12.74,12.8,12.74,12.8,17166800.0,10.7208,10.7713,10.7208,10.7713,17166800.0
2011-02-14 09:35:00,12.8,12.84,12.8,12.82,19348000.0,10.7713,10.8049,10.7713,10.7881,19348000.0
2011-02-14 09:40:00,12.82,12.83,12.8,12.81,8444800.0,10.7881,10.7965,10.7713,10.7797,8444800.0
2011-02-14 09:45:00,12.81,12.82,12.81,12.81,6571600.0,10.7797,10.7881,10.7797,10.7797,6571600.0
2011-02-14 09:50:00,12.81,12.81,12.79,12.8,7750400.0,10.7797,10.7797,10.7629,10.7713,7750400.0
2011-02-14 09:55:00,12.8,12.82,12.8,12.81,5504800.0,10.7713,10.7881,10.7713,10.7797,5504800.0
2011-02-14 10:00:00,12.81,12.83,12.81,12.82,7044800.0,10.7797,10.7965,10.7797,10.7881,7044800.0
2011-02-14 10:05:00,12.82,12.83,12.81,12.82,5194000.0,10.7881,10.7965,10.7797,10.7881,5194000.0
2011-02-14 10:10:00,12.82,12.83,12.81,12.82,5238800.0,10.7881,10.7965,10.7797,10.7881,5238800.0
2011-02-14 10:15:00,12.82,12.83,12.81,12.82,5530000.0,10.7881,10.7965,10.7797,10.7881,5530000.0
2011-02-14 10:20:00,12.82,12.83,12.82,12.83,3533600.0,10.7881,10.7965,10.7881,10.7965,3533600.0
2011-02-14 10:25:00,12.83,12.83,12.82,12.83,3508400.0,10.7965,10.7965,10.7881,10.7965,3508400.0
2011-02-14 10:30:00,12.83,12.83,12.82,12.83,3057600.0,10.7965,10.7965,10.7881,10.7965,3057600.0
2011-02-14 10:35:00,12.83,12.83,12.82,12.83,3122000.0,10.7965,10.7965,10.7881,10.7965,3122000.0
2011-02-14 10:40:00,12.83,12.83,12.8,12.8,7730800.0,10.7965,10.7965,10.7713,10.7713,7730800.0
2011-02-14 10:45:00,12.8,12.81,12.8,12.81,3869600.0,10.7713,10.7797,10.7713,10.7797,3869600.0
2011-02-14 10:50:00,12.81,12.81,12.79,12.8,4524800.0,10.7797,10.7797,10.7629,10.7713,4524800.0
2011-02-14 10:55:00,12.8,12.8,12.79,12.8,3264800.0,10.7713,10.7713,10.7629,10.7713,3264800.0
2011-02-14 11:00:00,12.8,12.81,12.8,12.81,3096800.0,10.7713,10.7797,10.7713,10.7797,3096800.0
2011-02-14 11:05:00,12.81,12.81,12.8,12.81,2483600.0,10.7797,10.7797,10.7713,10.7797,2483600.0
2011-02-14 11:10:00,12.81,12.82,12.81,12.82,2590000.0,10.7797,10.7881,10.7797,10.7881,2590000.0
2011-02-14 11:15:00,12.82,12.83,12.81,12.83,3581200.0,10.7881,10.7965,10.7797,10.7965,3581200.0
2011-02-14 11:20:00,12.83,12.83,12.81,12.82,2948400.0,10.7965,10.7965,10.7797,10.7881,2948400.0
2011-02-14 11:25:00,12.82,12.82,12.8,12.81,2665600.0,10.7881,10.7881,10.7713,10.7797,2665600.0
2011-02-14 11:30:00,12.81,12.82,12.81,12.82,1937600.0,10.7797,10.7881,10.7797,10.7881,1937600.0
2011-02-14 11:35:00,12.82,12.82,12.82,12.82,2531200.0,10.7881,10.7881,10.7881,10.7881,2531200.0
2011-02-14 11:40:00,12.82,12.83,12.81,12.82,2184000.0,10.7881,10.7965,10.7797,10.7881,2184000.0
2011-02-14 11:45:00,12.82,12.82,12.81,12.82,1372000.0,10.7881,10.7881,10.7797,10.7881,1372000.0
2011-02-14 11:50:00,12.81,12.82,12.81,12.81,1979600.0,10.7797,10.7881,10.7797,10.7797,1979600.0
2011-02-14 11:55:00,12.82,12.83,12.81,12.83,2340800.0,10.7881,10.7965,10.7797,10.7965,2340800.0
2011-02-14 12:00:00,12.83,12.83,12.82,12.83,3668000.0,10.7965,10.7965,10.7881,10.7965,3668000.0
2011-02-14 12:05:00,12.83,12.83,12.83,12.83,2021600.0,10.7965,10.7965,10.7965,10.7965,2021600.0
2011-02-14 12:10:00,12.83,12.83,12.83,12.83,4026400.0,10.7965,10.7965,10.7965,10.7965,4026400.0
2011-02-14 12:15:00,12.83,12.83,12.83,12.83,2256800.0,10.7965,10.7965,10.7965,10.7965,2256800.0
2011-02-14 12:20:00,12.83,12.84,12.83,12.83,5546800.0,10.7965,10.8049,10.7965,10.7965,5546800.0
2011-02-14 12:25:00,12.83,12.83,12.82,12.82,3340400.0,10.7965,10.7965,10.7881,10.7881,3340400.0
2011-02-14 12:30:00,12.82,12.82,12.82,12.82,2690800.0,10.7881,10.7881,10.7881,10.7881,2690800.0
2011-02-14 12:35:00,12.82,12.82,12.82,12.82,1976800.0,10.7881,10.7881,10.7881,10.7881,1976800.0
2011-02-14 12:40:00,12.82,12.82,12.82,12.82,2598400.0,10.7881,10.7881,10.7881,10.7881,2598400.0
2011-02-14 12:45:00,12.82,12.83,12.81,12.82,1794800.0,10.7881,10.7965,10.7797,10.7881,1794800.0
2011-02-14 12:50:00,12.82,12.82,12.82,12.82,1293600.0,10.7881,10.7881,10.7881,10.7881,1293600.0
2011-02-14 12:55:00,12.82,12.83,12.82,12.82,2312800.0,10.7881,10.7965,10.7881,10.7881,2312800.0
2011-02-14 13:00:00,12.82,12.82,12.81,12.82,1282400.0,10.7881,10.7881,10.7797,10.7881,1282400.0
2011-02-14 13:05:00,12.82,12.82,12.81,12.82,1419600.0,10.7881,10.7881,10.7797,10.7881,1419600.0
2011-02-14 13:10:00,12.82,12.82,12.82,12.82,1422400.0,10.7881,10.7881,10.7881,10.7881,1422400.0
2011-02-14 13:15:00,12.82,12.82,12.82,12.82,856800.0,10.7881,10.7881,10.7881,10.7881,856800.0
2011-02-14 13:20:00,12.82,12.83,12.82,12.82,1206800.0,10.7881,10.7965,10.7881,10.7881,1206800.0
2011-02-14 13:25:00,12.82,12.83,12.82,12.82,1464400.0,10.7881,10.7965,10.7881,10.7881,1464400.0
2011-02-14 13:30:00,12.82,12.82,12.82,12.82,1534400.0,10.7881,10.7881,10.7881,10.7881,1534400.0
2011-02-14 13:35:00,12.82,12.83,12.82,12.82,803600.0,10.7881,10.7965,10.7881,10.7881,803600.0
2011-02-14 13:40:00,12.82,12.83,12.82,12.82,2380000.0,10.7881,10.7965,10.7881,10.7881,2380000.0
2011-02-14 13:45:00,12.82,12.83,12.82,12.82,1170400.0,10.7881,10.7965,10.7881,10.7881,1170400.0
2011-02-14 13:50:00,12.83,12.83,12.82,12.82,1716400.0,10.7965,10.7965,10.7881,10.7881,1716400.0
2011-02-14 13:55:00,12.82,12.83,12.82,12.82,837200.0,10.7881,10.7965,10.7881,10.7881,837200.0
2011-02-14 14:00:00,12.82,12.82,12.82,12.82,1999200.0,10.7881,10.7881,10.7881,10.7881,1999200.0
2011-02-14 14:05:00,12.82,12.82,12.82,12.82,845600.0,10.7881,10.7881,10.7881,10.7881,845600.0
2011-02-14 14:10:00,12.82,12.82,12.81,12.81,2968000.0,10.7881,10.7881,10.7797,10.7797,2968000.0
2011-02-14 14:15:00,12.81,12.81,12.81,12.81,2525600.0,10.7797,10.7797,10.7797,10.7797,2525600.0
2011-02-14 14:20:00,12.81,12.82,12.81,12.81,1526000.0,10.7797,10.7881,10.7797,10.7797,1526000.0
2011-02-14 14:25:00,12.82,12.82,12.81,12.81,4062800.0,10.7881,10.7881,10.7797,10.7797,4062800.0
2011-02-14 14:30:00,12.81,12.81,12.81,12.81,1335600.0,10.7797,10.7797,10.7797,10.7797,1335600.0
2011-02-14 14:35:00,12.81,12.82,12.81,12.82,2072000.0,10.7797,10.7881,10.7797,10.7881,2072000.0
2011-02-14 14:40:00,12.82,12.82,12.81,12.82,1055600.0,10.7881,10.7881,10.7797,10.7881,1055600.0
2011-02-14 14:45:00,12.82,12.82,12.82,12.82,1943200.0,10.7881,10.7881,10.7881,10.7881,1943200.0
2011-02-14 14:50:00,12.82,12.82,12.82,12.82,1814400.0,10.7881,10.7881,10.7881,10.7881,1814400.0
2011-02-14 14:55:00,12.82,12.82,12.81,12.82,1797600.0,10.7881,10.7881,10.7797,10.7881,1797600.0
2011-02-14 15:00:00,12.82,12.83,12.82,12.82,2646000.0,10.7881,10.7965,10.7881,10.7881,2646000.0
2011-02-14 15:05:00,12.82,12.83,12.82,12.82,3010000.0,10.7881,10.7965,10.7881,10.7881,3010000.0
2011-02-14 15:10:00,12.82,12.82,12.82,12.82,2153200.0,10.7881,10.7881,10.7881,10.7881,2153200.0
2011-02-14 15:15:00,12.82,12.83,12.82,12.82,1705200.0,10.7881,10.7965,10.7881,10.7881,1705200.0
2011-02-14 15:20:00,12.82,12.83,12.82,12.83,3864000.0,10.7881,10.7965,10.7881,10.7965,3864000.0
2011-02-14 15:25:00,12.83,12.83,12.82,12.82,3337600.0,10.7965,10.7965,10.7881,10.7881,3337600.0
2011-02-14 15:30:00,12.82,12.82,12.81,12.81,3640000.0,10.7881,10.7881,10.7797,10.7797,3640000.0
2011-02-14 15:35:00,12.81,12.82,12.81,12.81,2416400.0,10.7797,10.7881,10.7797,10.7797,2416400.0
2011-02-14 15:40:00,12.81,12.83,12.81,12.82,4429600.0,10.7797,10.7965,10.7797,10.7881,4429600.0
2011-02-14 15:45:00,12.82,12.83,12.82,12.82,3598000.0,10.7881,10.7965,10.7881,10.7881,3598000.0
2011-02-14 15:50:00,12.82,12.83,12.82,12.82,6636000.0,10.7881,10.7965,10.7881,10.7881,6636000.0
2011-02-14 15:55:00,12.82,12.83,12.82,12.83,10197600.0,10.7881,10.7965,10.7881,10.7965,10197600.0
2011-02-15 09:30:00,12.83,12.86,12.82,12.82,16592800.0,10.7965,10.8218,10.7881,10.7881,16592800.0
2011-02-15 09:35:00,12.82,12.82,12.8,12.8,11908400.0,10.7881,10.7881,10.7713,10.7713,11908400.0
2011-02-15 09:40:00,12.8,12.83,12.8,12.81,8867600.0,10.7713,10.7965,10.7713,10.7797,8867600.0
2011-02-15 09:45:00,12.81,12.85,12.81,12.84,6851600.0,10.7797,10.8134,10.7797,10.8049,6851600.0
2011-02-15 09:50:00,12.84,12.84,12.83,12.83,4810400.0,10.8049,10.8049,10.7965,10.7965,4810400.0
2011-02-15 09:55:00,12.84,12.84,12.83,12.83,4695600.0,10.8049,10.8049,10.7965,10.7965,4695600.0
2011-02-15 10:00:00,12.83,12.84,12.82,12.82,5020400.0,10.7965,10.8049,10.7881,10.7881,5020400.0
2011-02-15 10:05:00,12.82,12.83,12.81,12.82,4958800.0,10.7881,10.7965,10.7797,10.7881,4958800.0
2011-02-15 10:10:00,12.82,12.82,12.79,12.79,7898800.0,10.7881,10.7881,10.7629,10.7629,7898800.0
2011-02-15 10:15:00,12.8,12.8,12.77,12.78,11648000.0,10.7713,10.7713,10.746,10.7545,11648000.0
2011-02-15 10:20:00,12.78,12.8,12.78,12.79,4989600.0,10.7545,10.7713,10.7545,10.7629,4989600.0
2011-02-15 10:25:00,12.79,12.8,12.78,12.79,3584000.0,10.7629,10.7713,10.7545,10.7629,3584000.0
2011-02-15 10:30:00,12.78,12.8,12.78,12.8,3292800.0,10.7545,10.7713,10.7545,10.7713,3292800.0
2011-02-15 10:35:00,12.8,12.81,12.79,12.8,4706800.0,10.7713,10.7797,10.7629,10.7713,4706800.0
2011-02-15 10:40:00,12.8,12.81,12.8,12.8,3239600.0,10.7713,10.7797,10.7713,10.7713,3239600.0
2011-02-15 10:45:00,12.8,12.8,12.79,12.8,1876000.0,10.7713,10.7713,10.7629,10.7713,1876000.0
2011-02-15 10:50:00,12.8,12.82,12.79,12.82,3824800.0,10.7713,10.7881,10.7629,10.7881,3824800.0
2011-02-15 10:55:00,12.82,12.83,12.81,12.81,5516000.0,10.7881,10.7965,10.7797,10.7797,5516000.0
2011-02-15 11:00:00,12.81,12.82,12.81,12.82,1932000.0,10.7797,10.7881,10.7797,10.7881,1932000.0
2011-02-15 11:05:00,12.82,12.84,12.82,12.83,5605600.0,10.7881,10.8049,10.7881,10.7965,5605600.0
2011-02-15 11:10:00,12.83,12.84,12.83,12.83,2864400.0,10.7965,10.8049,10.7965,10.7965,2864400.0
2011-02-15 11:15:00,12.83,12.84,12.83,12.83,1954400.0,10.7965,10.8049,10.7965,10.7965,1954400.0
2011-02-15 11:20:00,12.83,12.84,12.83,12.83,1111600.0,10.7965,10.8049,10.7965,10.7965,1111600.0
2011-02-15 11:25:00,12.83,12.84,12.83,12.83,904400.0,10.7965,10.8049,10.7965,10.7965,904400.0
2011-02-15 11:30:00,12.83,12.84,12.83,12.83,2147600.0,10.7965,10.8049,10.7965,10.7965,2147600.0
2011-02-15 11:35:00,12.83,12.83,12.82,12.82,3250800.0,10.7965,10.7965,10.7881,10.7881,3250800.0
2011-02-15 11:40:00,12.82,12.82,12.81,12.81,1948800.0,10.7881,10.7881,10.7797,10.7797,1948800.0
2011-02-15 11:45:00,12.81,12.81,12.8,12.8,2872800.0,10.7797,10.7797,10.7713,10.7713,2872800.0
2011-02-15 11:50:00,12.8,12.81,12.8,12.81,1534400.0,10.7713,10.7797,10.7713,10.7797,1534400.0
2011-02-15 11:55:00,12.81,12.81,12.81,12.81,1716400.0,10.7797,10.7797,10.7797,10.7797,1716400.0
2011-02-15 12:00:00,12.81,12.81,12.8,12.81,2198000.0,10.7797,10.7797,10.7713,10.7797,2198000.0
2011-02-15 12:05:00,12.81,12.81,12.8,12.81,1173200.0,10.7797,10.7797,10.7713,10.7797,1173200.0
2011-02-15 12:10:00,12.81,12.81,12.79,12.8,2917600.0,10.7797,10.7797,10.7629,10.7713,2917600.0
2011-02-15 12:15:00,12.8,12.81,12.79,12.81,1901200.0,10.7713,10.7797,10.7629,10.7797,1901200.0
2011-02-15 12:20:00,12.81,12.82,12.81,12.81,1652000.0,10.7797,10.7881,10.7797,10.7797,1652000.0
2011-02-15 12:25:00,12.81,12.82,12.81,12.82,1946000.0,10.7797,10.7881,10.7797,10.7881,1946000.0
2011-02-15 12:30:00,12.82,12.82,12.81,12.81,926800.0,10.7881,10.7881,10.7797,10.7797,926800.0
2011-02-15 12:35:00,12.81,12.82,12.81,12.82,1134000.0,10.7797,10.7881,10.7797,10.7881,1134000.0
2011-02-15 12:40:00,12.82,12.82,12.82,12.82,890400.0,10.7881,10.7881,10.7881,10.7881,890400.0
2011-02-15 12:45:00,12.82,12.82,12.82,12.82,596400.0,10.7881,10.7881,10.7881,10.7881,596400.0
2011-02-15 12:50:00,12.82,12.82,12.81,12.81,1142400.0,10.7881,10.7881,10.7797,10.7797,1142400.0
2011-02-15 12:55:00,12.81,12.83,12.81,12.83,3141600.0,10.7797,10.7965,10.7797,10.7965,3141600.0
2011-02-15 13:00:00,12.83,12.83,12.82,12.82,1626800.0,10.7965,10.7965,10.7881,10.7881,1626800.0
2011-02-15 13:05:00,12.82,12.83,12.82,12.82,1016400.0,10.7881,10.7965,10.7881,10.7881,1016400.0
2011-02-15 13:10:00,12.82,12.83,12.82,12.83,1433600.0,10.7881,10.7965,10.7881,10.7965,1433600.0
2011-02-15 13:15:00,12.82,12.83,12.82,12.82,1008000.0,10.7881,10.7965,10.7881,10.7881,1008000.0
2011-02-15 13:20:00,12.82,12.83,12.82,12.83,1388800.0,10.7881,10.7965,10.7881,10.7965,1388800.0
2011-02-15 13:25:00,12.83,12.83,12.82,12.83,823200.0,10.7965,10.7965,10.7881,10.7965,823200.0
2011-02-15 13:30:00,12.83,12.83,12.82,12.83,1181600.0,10.7965,10.7965,10.7881,10.7965,1181600.0
2011-02-15 13:35:00,12.83,12.83,12.83,12.83,1769600.0,10.7965,10.7965,10.7965,10.7965,1769600.0
2011-02-15 13:40:00,12.83,12.83,12.83,12.83,2041200.0,10.7965,10.7965,10.7965,10.7965,2041200.0
2011-02-15 13:45:00,12.83,12.83,12.82,12.83,926800.0,10.7965,10.7965,10.7881,10.7965,926800.0
2011-02-15 13:50:00,12.83,12.83,12.82,12.82,1170400.0,10.7965,10.7965,10.7881,10.7881,1170400.0
2011-02-15 13:55:00,12.82,12.83,12.81,12.82,1713600.0,10.7881,10.7965,10.7797,10.7881,1713600.0
2011-02-15 14:00:00,12.82,12.82,12.82,12.82,1447600.0,10.7881,10.7881,10.7881,10.7881,1447600.0
2011-02-15 14:05:00,12.82,12.82,12.82,12.82,2147600.0,10.7881,10.7881,10.7881,10.7881,2147600.0
2011-02-15 14:10:00,12.82,12.82,12.82,12.82,1626800.0,10.7881,10.7881,10.7881,10.7881,1626800.0
2011-02-15 14:15:00,12.82,12.82,12.81,12.82,2111200.0,10.7881,10.7881,10.7797,10.7881,2111200.0
2011-02-15 14:20:00,12.82,12.82,12.81,12.81,2786000.0,10.7881,10.7881,10.7797,10.7797,2786000.0
2011-02-15 14:25:00,12.81,12.82,12.8,12.8,3802400.0,10.7797,10.7881,10.7713,10.7713,3802400.0
2011-02-15 14:30:00,12.8,12.81,12.8,12.81,2298800.0,10.7713,10.7797,10.7713,10.7797,2298800.0
2011-02-15 14:35:00,12.81,12.82,12.81,12.81,2021600.0,10.7797,10.7881,10.7797,10.7797,2021600.0
2011-02-15 14:40:00,12.81,12.82,12.81,12.82,3376800.0,10.7797,10.7881,10.7797,10.7881,3376800.0
2011-02-15 14:45:00,12.82,12.83,12.82,12.83,2251200.0,10.7881,10.7965,10.7881,10.7965,2251200.0
2011-02-15 14:50:00,12.83,12.84,12.82,12.83,3735200.0,10.7965,10.8049,10.7881,10.7965,3735200.0
2011-02-15 14:55:00,12.83,12.84,12.82,12.82,2153200.0,10.7965,10.8049,10.7881,10.7881,2153200.0
2011-02-15 15:00:00,12.82,12.84,12.82,12.84,1943200.0,10.7881,10.8049,10.7881,10.8049,1943200.0
2011-02-15 15:05:00,12.84,12.84,12.83,12.83,2242800.0,10.8049,10.8049,10.7965,10.7965,2242800.0
2011-02-15 15:10:00,12.83,12.84,12.83,12.84,1142400.0,10.7965,10.8049,10.7965,10.8049,1142400.0
2011-02-15 15:15:00,12.84,12.84,12.83,12.84,2461200.0,10.8049,10.8049,10.7965,10.8049,2461200.0
2011-02-15 15:20:00,12.84,12.84,12.82,12.83,3505600.0,10.8049,10.8049,10.7881,10.7965,3505600.0
2011-02-15 15:25:00,12.83,12.84,12.82,12.83,2346400.0,10.7965,10.8049,10.7881,10.7965,2346400.0
2011-02-15 15:30:00,12.83,12.84,12.83,12.83,2276400.0,10.7965,10.8049,10.7965,10.7965,2276400.0
2011-02-15 15:35:00,12.83,12.83,12.82,12.83,4499600.0,10.7965,10.7965,10.7881,10.7965,4499600.0
2011-02-15 15:40:00,12.83,12.83,12.83,12.83,2984800.0,10.7965,10.7965,10.7965,10.7965,2984800.0
2011-02-15 15:45:00,12.83,12.84,12.83,12.84,8775200.0,10.7965,10.8049,10.7965,10.8049,8775200.0
2011-02-15 15:50:00,12.84,12.85,12.84,12.84,7837200.0,10.8049,10.8134,10.8049,10.8049,7837200.0
2011-02-15 15:55:00,12.84,12.86,12.84,12.86,13440000.0,10.8049,10.8218,10.8049,10.8218,13440000.0
2011-02-16 09:30:00,12.88,12.92,12.88,12.91,19118400.0,10.8386,10.8723,10.8386,10.8638,19118400.0
2011-02-16 09:35:00,12.91,12.93,12.9,12.9,12166000.0,10.8638,10.8807,10.8554,10.8554,12166000.0
2011-02-16 09:40:00,12.9,12.92,12.9,12.9,7411600.0,10.8554,10.8723,10.8554,10.8554,7411600.0
2011-02-16 09:45:00,12.91,12.92,12.9,12.92,9626400.0,10.8638,10.8723,10.8554,10.8723,9626400.0
2011-02-16 09:50:00,12.92,12.92,12.9,12.92,7753200.0,10.8723,10.8723,10.8554,10.8723,7753200.0
2011-02-16 09:55:00,12.92,12.92,12.9,12.91,5208000.0,10.8723,10.8723,10.8554,10.8638,5208000.0
2011-02-16 10:00:00,12.91,12.92,12.9,12.91,6776000.0,10.8638,10.8723,10.8554,10.8638,6776000.0
2011-02-16 10:05:00,12.91,12.92,12.91,12.91,2466800.0,10.8638,10.8723,10.8638,10.8638,2466800.0
2011-02-16 10:10:00,12.91,12.94,12.91,12.94,13193600.0,10.8638,10.8891,10.8638,10.8891,13193600.0
2011-02-16 10:15:00,12.94,12.95,12.94,12.94,13045200.0,10.8891,10.8975,10.8891,10.8891,13045200.0
2011-02-16 10:20:00,12.94,12.96,12.94,12.96,10808000.0,10.8891,10.9059,10.8891,10.9059,10808000.0
2011-02-16 10:25:00,12.96,12.96,12.95,12.95,12084800.0,10.9059,10.9059,10.8975,10.8975,12084800.0
2011-02-16 10:30:00,12.95,12.97,12.95,12.97,9119600.0,10.8975,10.9143,10.8975,10.9143,9119600.0
2011-02-16 10:35:00,12.97,13.0,12.97,12.99,12863200.0,10.9143,10.9396,10.9143,10.9312,12863200.0
2011-02-16 10:40:00,12.99,12.99,12.98,12.99,7991200.0,10.9312,10.9312,10.9228,10.9312,7991200.0
2011-02-16 10:45:00,12.98,12.99,12.98,12.99,5028800.0,10.9228,10.9312,10.9228,10.9312,5028800.0
2011-02-16 10:50:00,12.99,13.0,12.98,12.99,6384000.0,10.9312,10.9396,10.9228,10.9312,6384000.0
2011-02-16 10:55:00,12.99,13.01,12.99,13.01,7593600.0,10.9312,10.948,10.9312,10.948,7593600.0
2011-02-16 11:00:00,13.01,13.02,13.0,13.01,9959600.0,10.948,10.9564,10.9396,10.948,9959600.0
2011-02-16 11:05:00,13.01,13.01,13.0,13.01,8498000.0,10.948,10.948,10.9396,10.948,8498000.0
2011-02-16 11:10:00,13.01,13.02,13.0,13.02,7235200.0,10.948,10.9564,10.9396,10.9564,7235200.0
2011-02-16 11:15:00,13.02,13.03,13.02,13.03,10802400.0,10.9564,10.9648,10.9564,10.9648,10802400.0
2011-02-16 11:20:00,13.03,13.03,13.0,13.0,7694400.0,10.9648,10.9648,10.9396,10.9396,7694400.0
2011-02-16 11:25:00,13.0,13.01,12.99,12.99,8022000.0,10.9396,10.948,10.9312,10.9312,8022000.0
2011-02-16 11:30:00,12.99,13.0,12.98,12.99,6963600.0,10.9312,10.9396,10.9228,10.9312,6963600.0
2011-02-16 11:35:00,12.99,12.99,12.98,12.99,4359600.0,10.9312,10.9312,10.9228,10.9312,4359600.0
2011-02-16 11:40:00,12.99,12.99,12.98,12.99,4407200.0,10.9312,10.9312,10.9228,10.9312,4407200.0
2011-02-16 11:45:00,12.99,13.01,12.99,13.0,4639600.0,10.9312,10.948,10.9312,10.9396,4639600.0
2011-02-16 11:50:00,13.0,13.0,12.98,12.98,4396000.0,10.9396,10.9396,10.9228,10.9228,4396000.0
2011-02-16 11:55:00,12.99,12.99,12.98,12.99,3021200.0,10.9312,10.9312,10.9228,10.9312,3021200.0
2011-02-16 12:00:00,12.99,12.99,12.97,12.97,5908000.0,10.9312,10.9312,10.9143,10.9143,5908000.0
2011-02-16 12:05:00,12.97,12.97,12.91,12.91,19250000.0,10.9143,10.9143,10.8638,10.8638,19250000.0
2011-02-16 12:10:00,12.91,12.95,12.91,12.95,12625200.0,10.8638,10.8975,10.8638,10.8975,12625200.0
2011-02-16 12:15:00,12.95,12.95,12.91,12.92,12258400.0,10.8975,10.8975,10.8638,10.8723,12258400.0
2011-02-16 12:20:00,12.92,12.95,12.92,12.95,6426000.0,10.8723,10.8975,10.8723,10.8975,6426000.0
2011-02-16 12:25:00,12.95,12.96,12.94,12.95,5110000.0,10.8975,10.9059,10.8891,10.8975,5110000.0
2011-02-16 12:30:00,12.95,12.96,12.94,12.95,4622800.0,10.8975,10.9059,10.8891,10.8975,4622800.0
2011-02-16 12:35:00,12.95,12.95,12.94,12.94,3922800.0,10.8975,10.8975,10.8891,10.8891,3922800.0
2011-02-16 12:40:00,12.94,12.95,12.94,12.95,2189600.0,10.8891,10.8975,10.8891,10.8975,2189600.0
2011-02-16 12:45:00,12.95,12.98,12.95,12.97,8453200.0,10.8975,10.9228,10.8975,10.9143,8453200.0
2011-02-16 12:50:00,12.97,12.97,12.95,12.96,5140800.0,10.9143,10.9143,10.8975,10.9059,5140800.0
2011-02-16 12:55:00,12.96,12.99,12.96,12.97,5759600.0,10.9059,10.9312,10.9059,10.9143,5759600.0
2011-02-16 13:00:00,12.97,12.98,12.97,12.97,3116400.0,10.9143,10.9228,10.9143,10.9143,3116400.0
2011-02-16 13:05:00,12.97,12.98,12.97,12.97,2366000.0,10.9143,10.9228,10.9143,10.9143,2366000.0
2011-02-16 13:10:00,12.97,12.98,12.97,12.97,2024400.0,10.9143,10.9228,10.9143,10.9143,2024400.0
2011-02-16 13:15:00,12.97,12.98,12.97,12.97,1965600.0,10.9143,10.9228,10.9143,10.9143,1965600.0
2011-02-16 13:20:00,12.97,12.97,12.97,12.97,1388800.0,10.9143,10.9143,10.9143,10.9143,1388800.0
2011-02-16 13:25:00,12.97,12.97,12.96,12.96,2542400.0,10.9143,10.9143,10.9059,10.9059,2542400.0
2011-02-16 13:30:00,12.96,12.97,12.96,12.96,1904000.0,10.9059,10.9143,10.9059,10.9059,1904000.0
2011-02-16 13:35:00,12.97,12.97,12.96,12.96,2111200.0,10.9143,10.9143,10.9059,10.9059,2111200.0
2011-02-16 13:40:00,12.96,12.99,12.96,12.98,3267600.0,10.9059,10.9312,10.9059,10.9228,3267600.0
2011-02-16 13:45:00,12.98,12.98,12.97,12.98,1503600.0,10.9228,10.9228,10.9143,10.9228,1503600.0
2011-02-16 13:50:00,12.98,12.98,12.98,12.98,1271200.0,10.9228,10.9228,10.9228,10.9228,1271200.0
2011-02-16 13:55:00,12.98,12.99,12.98,12.99,2632000.0,10.9228,10.9312,10.9228,10.9312,2632000.0
2011-02-16 14:00:00,12.99,12.99,12.97,12.98,2959600.0,10.9312,10.9312,10.9143,10.9228,2959600.0
2011-02-16 14:05:00,12.98,12.98,12.97,12.97,2903600.0,10.9228,10.9228,10.9143,10.9143,2903600.0
2011-02-16 14:10:00,12.97,12.98,12.95,12.96,4102000.0,10.9143,10.9228,10.8975,10.9059,4102000.0
2011-02-16 14:15:00,12.96,12.97,12.96,12.96,3144400.0,10.9059,10.9143,10.9059,10.9059,3144400.0
2011-02-16 14:20:00,12.96,12.97,12.96,12.97,2567600.0,10.9059,10.9143,10.9059,10.9143,2567600.0
2011-02-16 14:25:00,12.97,12.97,12.96,12.97,1349600.0,10.9143,10.9143,10.9059,10.9143,1349600.0
2011-02-16 14:30:00,12.97,12.98,12.97,12.98,3687600.0,10.9143,10.9228,10.9143,10.9228,3687600.0
2011-02-16 14:35:00,12.98,12.99,12.98,12.99,3312400.0,10.9228,10.9312,10.9228,10.9312,3312400.0
2011-02-16 14:40:00,12.99,12.99,12.98,12.98,1904000.0,10.9312,10.9312,10.9228,10.9228,1904000.0
2011-02-16 14:45:00,12.98,12.98,12.97,12.98,1554000.0,10.9228,10.9228,10.9143,10.9228,1554000.0
2011-02-16 14:50:00,12.98,12.98,12.97,12.98,1038800.0,10.9228,10.9228,10.9143,10.9228,1038800.0
2011-02-16 14:55:00,12.98,12.98,12.96,12.97,2514400.0,10.9228,10.9228,10.9059,10.9143,2514400.0
2011-02-16 15:00:00,12.97,12.97,12.97,12.97,2548000.0,10.9143,10.9143,10.9143,10.9143,2548000.0
2011-02-16 15:05:00,12.97,12.98,12.97,12.98,2352000.0,10.9143,10.9228,10.9143,10.9228,2352000.0
2011-02-16 15:10:00,12.98,12.98,12.97,12.97,1954400.0,10.9228,10.9228,10.9143,10.9143,1954400.0
2011-02-16 15:15:00,12.97,12.98,12.97,12.97,2063600.0,10.9143,10.9228,10.9143,10.9143,2063600.0
2011-02-16 15:20:00,12.97,12.97,12.96,12.97,2021600.0,10.9143,10.9143,10.9059,10.9143,2021600.0
2011-02-16 15:25:00,12.97,12.98,12.96,12.97,4838400.0,10.9143,10.9228,10.9059,10.9143,4838400.0
2011-02-16 15:30:00,12.97,12.98,12.97,12.98,4384800.0,10.9143,10.9228,10.9143,10.9228,4384800.0
2011-02-16 15:35:00,12.98,12.98,12.98,12.98,3435600.0,10.9228,10.9228,10.9228,10.9228,3435600.0
2011-02-16 15:40:00,12.98,12.98,12.97,12.98,3404800.0,10.9228,10.9228,10.9143,10.9228,3404800.0
2011-02-16 15:45:00,12.98,12.98,12.97,12.97,5202400.0,10.9228,10.9228,10.9143,10.9143,5202400.0
2011-02-16 15:50:00,12.97,12.98,12.96,12.97,8103200.0,10.9143,10.9228,10.9059,10.9143,8103200.0
2011-02-16 15:55:00,12.97,12.97,12.96,12.97,11620000.0,10.9143,10.9143,10.9059,10.9143,11620000.0
2011-02-17 09:30:00,12.76,12.85,12.75,12.83,48325200.0,10.7376,10.8134,10.7292,10.7965,48325200.0
2011-02-17 09:35:00,12.83,12.83,12.8,12.8,18720800.0,10.7965,10.7965,10.7713,10.7713,18720800.0
2011-02-17 09:40:00,12.81,12.82,12.79,12.81,12616800.0,10.7797,10.7881,10.7629,10.7797,12616800.0
2011-02-17 09:45:00,12.81,12.84,12.81,12.83,12644800.0,10.7797,10.8049,10.7797,10.7965,12644800.0
2011-02-17 09:50:00,12.83,12.86,12.82,12.84,13031200.0,10.7965,10.8218,10.7881,10.8049,13031200.0
2011-02-17 09:55:00,12.84,12.85,12.83,12.84,8685600.0,10.8049,10.8134,10.7965,10.8049,8685600.0
2011-02-17 10:00:00,12.84,12.87,12.83,12.87,10351600.0,10.8049,10.8302,10.7965,10.8302,10351600.0
2011-02-17 10:05:00,12.87,12.87,12.83,12.84,10021200.0,10.8302,10.8302,10.7965,10.8049,10021200.0
2011-02-17 10:10:00,12.84,12.84,12.83,12.83,6011600.0,10.8049,10.8049,10.7965,10.7965,6011600.0
2011-02-17 10:15:00,12.83,12.84,12.83,12.83,6050800.0,10.7965,10.8049,10.7965,10.7965,6050800.0
2011-02-17 10:20:00,12.83,12.84,12.83,12.83,5728800.0,10.7965,10.8049,10.7965,10.7965,5728800.0
2011-02-17 10:25:00,12.83,12.83,12.81,12.83,9702000.0,10.7965,10.7965,10.7797,10.7965,9702000.0
2011-02-17 10:30:00,12.83,12.83,12.82,12.82,5770800.0,10.7965,10.7965,10.7881,10.7881,5770800.0
2011-02-17 10:35:00,12.82,12.83,12.81,12.81,5308800.0,10.7881,10.7965,10.7797,10.7797,5308800.0
2011-02-17 10:40:00,12.81,12.81,12.8,12.81,7952000.0,10.7797,10.7797,10.7713,10.7797,7952000.0
2011-02-17 10:45:00,12.81,12.83,12.8,12.82,4975600.0,10.7797,10.7965,10.7713,10.7881,4975600.0
2011-02-17 10:50:00,12.82,12.82,12.8,12.8,4396000.0,10.7881,10.7881,10.7713,10.7713,4396000.0
2011-02-17 10:55:00,12.8,12.8,12.75,12.76,20860000.0,10.7713,10.7713,10.7292,10.7376,20860000.0
2011-02-17 11:00:00,12.76,12.78,12.76,12.77,10326400.0,10.7376,10.7545,10.7376,10.746,10326400.0
2011-02-17 11:05:00,12.77,12.78,12.76,12.77,5350800.0,10.746,10.7545,10.7376,10.746,5350800.0
2011-02-17 11:10:00,12.77,12.77,12.73,12.76,18404400.0,10.746,10.746,10.7124,10.7376,18404400.0
2011-02-17 11:15:00,12.76,12.8,12.76,12.79,10931200.0,10.7376,10.7713,10.7376,10.7629,10931200.0
2011-02-17 11:20:00,12.79,12.81,12.78,12.8,6650000.0,10.7629,10.7797,10.7545,10.7713,6650000.0
2011-02-17 11:25:00,12.8,12.8,12.79,12.8,5395600.0,10.7713,10.7713,10.7629,10.7713,5395600.0
2011-02-17 11:30:00,12.8,12.81,12.79,12.8,3810800.0,10.7713,10.7797,10.7629,10.7713,3810800.0
2011-02-17 11:35:00,12.8,12.8,12.79,12.8,3836000.0,10.7713,10.7713,10.7629,10.7713,3836000.0
2011-02-17 11:40:00,12.79,12.82,12.79,12.82,7296800.0,10.7629,10.7881,10.7629,10.7881,7296800.0
2011-02-17 11:45:00,12.82,12.82,12.81,12.81,4152400.0,10.7881,10.7881,10.7797,10.7797,4152400.0
2011-02-17 11:50:00,12.81,12.84,12.81,12.84,6095600.0,10.7797,10.8049,10.7797,10.8049,6095600.0
2011-02-17 11:55:00,12.84,12.84,12.82,12.83,4628400.0,10.8049,10.8049,10.7881,10.7965,4628400.0
2011-02-17 12:00:00,12.83,12.83,12.82,12.82,2514400.0,10.7965,10.7965,10.7881,10.7881,2514400.0
2011-02-17 12:05:00,12.82,12.82,12.81,12.81,3032400.0,10.7881,10.7881,10.7797,10.7797,3032400.0
2011-02-17 12:10:00,12.81,12.82,12.81,12.81,2542400.0,10.7797,10.7881,10.7797,10.7797,2542400.0
2011-02-17 12:15:00,12.81,12.82,12.81,12.82,2237200.0,10.7797,10.7881,10.7797,10.7881,2237200.0
2011-02-17 12:20:00,12.82,12.82,12.81,12.81,1640800.0,10.7881,10.7881,10.7797,10.7797,1640800.0
2011-02-17 12:25:00,12.82,12.82,12.81,12.81,2346400.0,10.7881,10.7881,10.7797,10.7797,2346400.0
2011-02-17 12:30:00,12.81,12.82,12.81,12.82,2898000.0,10.7797,10.7881,10.7797,10.7881,2898000.0
2011-02-17 12:35:00,12.82,12.82,12.82,12.82,1646400.0,10.7881,10.7881,10.7881,10.7881,1646400.0
2011-02-17 12:40:00,12.82,12.82,12.82,12.82,1257200.0,10.7881,10.7881,10.7881,10.7881,1257200.0
2011-02-17 12:45:00,12.82,12.82,12.8,12.81,4351200.0,10.7881,10.7881,10.7713,10.7797,4351200.0
2011-02-17 12:50:00,12.81,12.81,12.79,12.8,4768400.0,10.7797,10.7797,10.7629,10.7713,4768400.0
2011-02-17 12:55:00,12.8,12.8,12.78,12.78,4970000.0,10.7713,10.7713,10.7545,10.7545,4970000.0
2011-02-17 13:00:00,12.78,12.8,12.78,12.79,3570000.0,10.7545,10.7713,10.7545,10.7629,3570000.0
2011-02-17 13:05:00,12.79,12.8,12.79,12.8,2618000.0,10.7629,10.7713,10.7629,10.7713,2618000.0
2011-02-17 13:10:00,12.8,12.81,12.8,12.8,3684800.0,10.7713,10.7797,10.7713,10.7713,3684800.0
2011-02-17 13:15:00,12.8,12.8,12.79,12.79,2273600.0,10.7713,10.7713,10.7629,10.7629,2273600.0
2011-02-17 13:20:00,12.79,12.8,12.79,12.79,3046400.0,10.7629,10.7713,10.7629,10.7629,3046400.0
2011-02-17 13:25:00,12.79,12.8,12.79,12.8,2226000.0,10.7629,10.7713,10.7629,10.7713,2226000.0
2011-02-17 13:30:00,12.8,12.81,12.8,12.8,3550400.0,10.7713,10.7797,10.7713,10.7713,3550400.0
2011-02-17 13:35:00,12.8,12.81,12.79,12.8,2548000.0,10.7713,10.7797,10.7629,10.7713,2548000.0
2011-02-17 13:40:00,12.8,12.8,12.79,12.79,3032400.0,10.7713,10.7713,10.7629,10.7629,3032400.0
2011-02-17 13:45:00,12.79,12.79,12.77,12.77,5521600.0,10.7629,10.7629,10.746,10.746,5521600.0
2011-02-17 13:50:00,12.77,12.79,12.77,12.79,5670000.0,10.746,10.7629,10.746,10.7629,5670000.0
2011-02-17 13:55:00,12.79,12.79,12.78,12.78,2819600.0,10.7629,10.7629,10.7545,10.7545,2819600.0
2011-02-17 14:00:00,12.78,12.79,12.78,12.78,3186400.0,10.7545,10.7629,10.7545,10.7545,3186400.0
2011-02-17 14:05:00,12.78,12.79,12.78,12.79,2178400.0,10.7545,10.7629,10.7545,10.7629,2178400.0
2011-02-17 14:10:00,12.79,12.8,12.79,12.8,3561600.0,10.7629,10.7713,10.7629,10.7713,3561600.0
2011-02-17 14:15:00,12.8,12.81,12.8,12.8,4300800.0,10.7713,10.7797,10.7713,10.7713,4300800.0
2011-02-17 14:20:00,12.8,12.81,12.8,12.8,2531200.0,10.7713,10.7797,10.7713,10.7713,2531200.0
2011-02-17 14:25:00,12.8,12.8,12.79,12.8,2956800.0,10.7713,10.7713,10.7629,10.7713,2956800.0
2011-02-17 14:30:00,12.8,12.8,12.79,12.8,2797200.0,10.7713,10.7713,10.7629,10.7713,2797200.0
2011-02-17 14:35:00,12.79,12.8,12.79,12.8,1943200.0,10.7629,10.7713,10.7629,10.7713,1943200.0
2011-02-17 14:40:00,12.8,12.8,12.78,12.79,3253600.0,10.7713,10.7713,10.7545,10.7629,3253600.0
2011-02-17 14:45:00,12.79,12.79,12.78,12.79,2441600.0,10.7629,10.7629,10.7545,10.7629,2441600.0
2011-02-17 14:50:00,12.79,12.79,12.77,12.77,4365200.0,10.7629,10.7629,10.746,10.746,4365200.0
2011-02-17 14:55:00,12.77,12.78,12.77,12.78,2923200.0,10.746,10.7545,10.746,10.7545,2923200.0
2011-02-17 15:00:00,12.78,12.79,12.78,12.78,2262400.0,10.7545,10.7629,10.7545,10.7545,2262400.0
2011-02-17 15:05:00,12.78,12.79,12.78,12.78,2175600.0,10.7545,10.7629,10.7545,10.7545,2175600.0
2011-02-17 15:10:00,12.78,12.78,12.78,12.78,3043600.0,10.7545,10.7545,10.7545,10.7545,3043600.0
2011-02-17 15:15:00,12.78,12.79,12.77,12.77,4222400.0,10.7545,10.7629,10.746,10.746,4222400.0
2011-02-17 15:20:00,12.77,12.78,12.77,12.78,4984000.0,10.746,10.7545,10.746,10.7545,4984000.0
2011-02-17 15:25:00,12.78,12.78,12.78,12.78,3788400.0,10.7545,10.7545,10.7545,10.7545,3788400.0
2011-02-17 15:30:00,12.78,12.78,12.77,12.77,5644800.0,10.7545,10.7545,10.746,10.746,5644800.0
2011-02-17 15:35:00,12.77,12.78,12.77,12.77,4891600.0,10.746,10.7545,10.746,10.746,4891600.0
2011-02-17 15:40:00,12.77,12.77,12.75,12.77,9242800.0,10.746,10.746,10.7292,10.746,9242800.0
2011-02-17 15:45:00,12.77,12.77,12.75,12.75,7912800.0,10.746,10.746,10.7292,10.7292,7912800.0
2011-02-17 15:50:00,12.75,12.76,12.75,12.76,9352000.0,10.7292,10.7376,10.7292,10.7376,9352000.0
2011-02-17 15:55:00,12.76,12.8,12.76,12.8,18264400.0,10.7376,10.7713,10.7376,10.7713,18264400.0
2011-02-18 09:30:00,12.8,12.84,12.78,12.79,60102000.0,10.7713,10.8049,10.7545,10.7629,60102000.0
2011-02-18 09:35:00,12.78,12.8,12.76,12.78,14512400.0,10.7545,10.7713,10.7376,10.7545,14512400.0
2011-02-18 09:40:00,12.78,12.78,12.76,12.78,9181200.0,10.7545,10.7545,10.7376,10.7545,9181200.0
2011-02-18 09:45:00,12.78,12.79,12.76,12.79,7238000.0,10.7545,10.7629,10.7376,10.7629,7238000.0
2011-02-18 09:50:00,12.79,12.8,12.78,12.78,5672800.0,10.7629,10.7713,10.7545,10.7545,5672800.0
2011-02-18 09:55:00,12.78,12.78,12.76,12.77,5994800.0,10.7545,10.7545,10.7376,10.746,5994800.0
2011-02-18 10:00:00,12.77,12.78,12.77,12.77,3057600.0,10.746,10.7545,10.746,10.746,3057600.0
2011-02-18 10:05:00,12.77,12.77,12.75,12.75,8276800.0,10.746,10.746,10.7292,10.7292,8276800.0
2011-02-18 10:10:00,12.76,12.76,12.71,12.71,19636400.0,10.7376,10.7376,10.6955,10.6955,19636400.0
2011-02-18 10:15:00,12.71,12.74,12.71,12.73,10228400.0,10.6955,10.7208,10.6955,10.7124,10228400.0
2011-02-18 10:20:00,12.73,12.74,12.68,12.69,12020400.0,10.7124,10.7208,10.6703,10.6787,12020400.0
2011-02-18 10:25:00,12.69,12.73,12.67,12.69,15369200.0,10.6787,10.7124,10.6619,10.6787,15369200.0
2011-02-18 10:30:00,12.69,12.7,12.68,12.69,7635600.0,10.6787,10.6871,10.6703,10.6787,7635600.0
2011-02-18 10:35:00,12.69,12.69,12.66,12.67,10889200.0,10.6787,10.6787,10.6535,10.6619,10889200.0
2011-02-18 10:40:00,12.67,12.69,12.66,12.69,8724800.0,10.6619,10.6787,10.6535,10.6787,8724800.0
2011-02-18 10:45:00,12.69,12.69,12.67,12.68,6764800.0,10.6787,10.6787,10.6619,10.6703,6764800.0
2011-02-18 10:50:00,12.68,12.69,12.66,12.68,6638800.0,10.6703,10.6787,10.6535,10.6703,6638800.0
2011-02-18 10:55:00,12.68,12.69,12.62,12.62,17992800.0,10.6703,10.6787,10.6198,10.6198,17992800.0
2011-02-18 11:00:00,12.62,12.65,12.6,12.62,20734000.0,10.6198,10.6451,10.603,10.6198,20734000.0
2011-02-18 11:05:00,12.61,12.62,12.59,12.61,16564800.0,10.6114,10.6198,10.5946,10.6114,16564800.0
2011-02-18 11:10:00,12.61,12.62,12.6,12.61,10539200.0,10.6114,10.6198,10.603,10.6114,10539200.0
2011-02-18 11:15:00,12.6,12.61,12.58,12.61,15285200.0,10.603,10.6114,10.5862,10.6114,15285200.0
2011-02-18 11:20:00,12.61,12.65,12.61,12.64,13773200.0,10.6114,10.6451,10.6114,10.6366,13773200.0
2011-02-18 11:25:00,12.64,12.65,12.63,12.64,8153600.0,10.6366,10.6451,10.6282,10.6366,8153600.0
2011-02-18 11:30:00,12.64,12.68,12.63,12.68,15094800.0,10.6366,10.6703,10.6282,10.6703,15094800.0
2011-02-18 11:35:00,12.68,12.69,12.67,12.67,10413200.0,10.6703,10.6787,10.6619,10.6619,10413200.0
2011-02-18 11:40:00,12.67,12.68,12.66,12.67,4522000.0,10.6619,10.6703,10.6535,10.6619,4522000.0
2011-02-18 11:45:00,12.67,12.67,12.66,12.66,5068000.0,10.6619,10.6619,10.6535,10.6535,5068000.0
2011-02-18 11:50:00,12.66,12.66,12.64,12.65,6468000.0,10.6535,10.6535,10.6366,10.6451,6468000.0
2011-02-18 11:55:00,12.65,12.67,12.65,12.66,3833200.0,10.6451,10.6619,10.6451,10.6535,3833200.0
2011-02-18 12:00:00,12.66,12.67,12.65,12.66,4004000.0,10.6535,10.6619,10.6451,10.6535,4004000.0
2011-02-18 12:05:00,12.67,12.67,12.64,12.65,2811200.0,10.6619,10.6619,10.6366,10.6451,2811200.0
2011-02-18 12:10:00,12.65,12.66,12.65,12.66,2567600.0,10.6451,10.6535,10.6451,10.6535,2567600.0
2011-02-18 12:15:00,12.66,12.67,12.65,12.67,2298800.0,10.6535,10.6619,10.6451,10.6619,2298800.0
2011-02-18 12:20:00,12.66,12.67,12.66,12.67,2732800.0,10.6535,10.6619,10.6535,10.6619,2732800.0
2011-02-18 12:25:00,12.67,12.67,12.66,12.67,2399600.0,10.6619,10.6619,10.6535,10.6619,2399600.0
2011-02-18 12:30:00,12.67,12.67,12.66,12.66,2609600.0,10.6619,10.6619,10.6535,10.6535,2609600.0
2011-02-18 12:35:00,12.66,12.67,12.63,12.63,6860000.0,10.6535,10.6619,10.6282,10.6282,6860000.0
2011-02-18 12:40:00,12.63,12.64,12.63,12.63,4698400.0,10.6282,10.6366,10.6282,10.6282,4698400.0
2011-02-18 12:45:00,12.63,12.63,12.61,12.62,5073600.0,10.6282,10.6282,10.6114,10.6198,5073600.0
2011-02-18 12:50:00,12.62,12.63,12.61,12.63,5642000.0,10.6198,10.6282,10.6114,10.6282,5642000.0
2011-02-18 12:55:00,12.63,12.63,12.62,12.63,3822000.0,10.6282,10.6282,10.6198,10.6282,3822000.0
2011-02-18 13:00:00,12.63,12.63,12.61,12.62,4342800.0,10.6282,10.6282,10.6114,10.6198,4342800.0
2011-02-18 13:05:00,12.62,12.63,12.61,12.63,2640400.0,10.6198,10.6282,10.6114,10.6282,2640400.0
2011-02-18 13:10:00,12.63,12.63,12.61,12.62,3441200.0,10.6282,10.6282,10.6114,10.6198,3441200.0
2011-02-18 13:15:00,12.62,12.62,12.59,12.6,7518000.0,10.6198,10.6198,10.5946,10.603,7518000.0
2011-02-18 13:20:00,12.6,12.6,12.58,12.59,7952000.0,10.603,10.603,10.5862,10.5946,7952000.0
2011-02-18 13:25:00,12.6,12.62,12.58,12.58,7383600.0,10.603,10.6198,10.5862,10.5862,7383600.0
2011-02-18 13:30:00,12.58,12.58,12.54,12.54,18485600.0,10.5862,10.5862,10.5525,10.5525,18485600.0
2011-02-18 13:35:00,12.54,12.57,12.53,12.56,16861600.0,10.5525,10.5777,10.5441,10.5693,16861600.0
2011-02-18 13:40:00,12.56,12.56,12.53,12.55,10962000.0,10.5693,10.5693,10.5441,10.5609,10962000.0
2011-02-18 13:45:00,12.55,12.55,12.53,12.53,7294000.0,10.5609,10.5609,10.5441,10.5441,7294000.0
2011-02-18 13:50:00,12.53,12.55,12.53,12.55,7781200.0,10.5441,10.5609,10.5441,10.5609,7781200.0
2011-02-18 13:55:00,12.55,12.58,12.55,12.58,8985200.0,10.5609,10.5862,10.5609,10.5862,8985200.0
2011-02-18 14:00:00,12.58,12.58,12.56,12.57,6756400.0,10.5862,10.5862,10.5693,10.5777,6756400.0
2011-02-18 14:05:00,12.57,12.58,12.56,12.56,6160000.0,10.5777,10.5862,10.5693,10.5693,6160000.0
2011-02-18 14:10:00,12.56,12.56,12.54,12.54,7756000.0,10.5693,10.5693,10.5525,10.5525,7756000.0
2011-02-18 14:15:00,12.54,12.55,12.53,12.54,9060800.0,10.5525,10.5609,10.5441,10.5525,9060800.0
2011-02-18 14:20:00,12.54,12.56,12.54,12.54,6627600.0,10.5525,10.5693,10.5525,10.5525,6627600.0
2011-02-18 14:25:00,12.54,12.54,12.52,12.52,10256400.0,10.5525,10.5525,10.5357,10.5357,10256400.0
2011-02-18 14:30:00,12.52,12.52,12.49,12.51,23380000.0,10.5357,10.5357,10.5104,10.5272,23380000.0
2011-02-18 14:35:00,12.51,12.52,12.5,12.52,8260000.0,10.5272,10.5357,10.5188,10.5357,8260000.0
2011-02-18 14:40:00,12.52,12.52,12.49,12.5,9606800.0,10.5357,10.5357,10.5104,10.5188,9606800.0
2011-02-18 14:45:00,12.5,12.53,12.5,12.52,9357600.0,10.5188,10.5441,10.5188,10.5357,9357600.0
2011-02-18 14:50:00,12.52,12.54,12.52,12.54,10662400.0,10.5357,10.5525,10.5357,10.5525,10662400.0
2011-02-18 14:55:00,12.54,12.54,12.52,12.53,6647200.0,10.5525,10.5525,10.5357,10.5441,6647200.0
2011-02-18 15:00:00,12.53,12.54,12.51,12.51,6599600.0,10.5441,10.5525,10.5272,10.5272,6599600.0
2011-02-18 15:05:00,12.51,12.52,12.51,12.51,5384400.0,10.5272,10.5357,10.5272,10.5272,5384400.0
2011-02-18 15:10:00,12.51,12.52,12.48,12.5,13804000.0,10.5272,10.5357,10.502,10.5188,13804000.0
2011-02-18 15:15:00,12.5,12.51,12.49,12.5,9884000.0,10.5188,10.5272,10.5104,10.5188,9884000.0
2011-02-18 15:20:00,12.5,12.52,12.49,12.52,9332400.0,10.5188,10.5357,10.5104,10.5357,9332400.0
2011-02-18 15:25:00,12.52,12.52,12.51,12.51,7302400.0,10.5357,10.5357,10.5272,10.5272,7302400.0
2011-02-18 15:30:00,12.51,12.51,12.5,12.5,6826400.0,10.5272,10.5272,10.5188,10.5188,6826400.0
2011-02-18 15:35:00,12.5,12.51,12.5,12.5,7952000.0,10.5188,10.5272,10.5188,10.5188,7952000.0
2011-02-18 15:40:00,12.5,12.5,12.5,12.5,8526000.0,10.5188,10.5188,10.5188,10.5188,8526000.0
2011-02-18 15:45:00,12.5,12.5,12.5,12.5,14358400.0,10.5188,10.5188,10.5188,10.5188,14358400.0
2011-02-18 15:50:00,12.5,12.52,12.5,12.52,19642000.0,10.5188,10.5357,10.5188,10.5357,19642000.0
2011-02-18 15:55:00,12.52,12.52,12.5,12.52,32068400.0,10.5357,10.5357,10.5188,10.5357,32068400.0
2011-02-22 09:30:00,12.22,12.23,12.07,12.14,75628000.0,10.2832,10.2916,10.157,10.2159,75628000.0
2011-02-22 09:35:00,12.14,12.2,12.12,12.19,34157200.0,10.2159,10.2664,10.1991,10.258,34157200.0
2011-02-22 09:40:00,12.19,12.22,12.18,12.18,26717600.0,10.258,10.2832,10.2495,10.2495,26717600.0
2011-02-22 09:45:00,12.19,12.26,12.18,12.24,20862800.0,10.258,10.3169,10.2495,10.3,20862800.0
2011-02-22 09:50:00,12.24,12.25,12.23,12.23,18678800.0,10.3,10.3085,10.2916,10.2916,18678800.0
2011-02-22 09:55:00,12.23,12.26,12.2,12.22,21820400.0,10.2916,10.3169,10.2664,10.2832,21820400.0
2011-02-22 10:00:00,12.22,12.24,12.18,12.19,18317600.0,10.2832,10.3,10.2495,10.258,18317600.0
2011-02-22 10:05:00,12.19,12.23,12.18,12.22,12723200.0,10.258,10.2916,10.2495,10.2832,12723200.0
2011-02-22 10:10:00,12.22,12.26,12.22,12.25,13529600.0,10.2832,10.3169,10.2832,10.3085,13529600.0
2011-02-22 10:15:00,12.25,12.32,12.25,12.31,18373600.0,10.3085,10.3674,10.3085,10.3589,18373600.0
2011-02-22 10:20:00,12.31,12.33,12.31,12.33,19163200.0,10.3589,10.3758,10.3589,10.3758,19163200.0
2011-02-22 10:25:00,12.33,12.34,12.28,12.28,12180000.0,10.3758,10.3842,10.3337,10.3337,12180000.0
2011-02-22 10:30:00,12.28,12.3,12.27,12.28,8400000.0,10.3337,10.3505,10.3253,10.3337,8400000.0
2011-02-22 10:35:00,12.28,12.3,12.28,12.29,6440000.0,10.3337,10.3505,10.3337,10.3421,6440000.0
2011-02-22 10:40:00,12.29,12.31,12.28,12.31,6403600.0,10.3421,10.3589,10.3337,10.3589,6403600.0
2011-02-22 10:45:00,12.31,12.31,12.29,12.3,6078800.0,10.3589,10.3589,10.3421,10.3505,6078800.0
2011-02-22 10:50:00,12.3,12.3,12.28,12.29,6918800.0,10.3505,10.3505,10.3337,10.3421,6918800.0
2011-02-22 10:55:00,12.29,12.3,12.27,12.28,7518000.0,10.3421,10.3505,10.3253,10.3337,7518000.0
2011-02-22 11:00:00,12.27,12.28,12.23,12.25,9329600.0,10.3253,10.3337,10.2916,10.3085,9329600.0
2011-02-22 11:05:00,12.25,12.25,12.2,12.21,10130400.0,10.3085,10.3085,10.2664,10.2748,10130400.0
2011-02-22 11:10:00,12.21,12.22,12.18,12.19,11485600.0,10.2748,10.2832,10.2495,10.258,11485600.0
2011-02-22 11:15:00,12.19,12.19,12.17,12.18,15038800.0,10.258,10.258,10.2411,10.2495,15038800.0
2011-02-22 11:20:00,12.18,12.2,12.17,12.19,8878800.0,10.2495,10.2664,10.2411,10.258,8878800.0
2011-02-22 11:25:00,12.19,12.23,12.18,12.23,13672400.0,10.258,10.2916,10.2495,10.2916,13672400.0
2011-02-22 11:30:00,12.23,12.26,12.2,12.23,17973200.0,10.2916,10.3169,10.2664,10.2916,17973200.0
2011-02-22 11:35:00,12.23,12.24,12.21,12.22,6414800.0,10.2916,10.3,10.2748,10.2832,6414800.0
2011-02-22 11:40:00,12.22,12.25,12.21,12.25,5882800.0,10.2832,10.3085,10.2748,10.3085,5882800.0
2011-02-22 11:45:00,12.25,12.25,12.23,12.23,6185200.0,10.3085,10.3085,10.2916,10.2916,6185200.0
2011-02-22 11:50:00,12.24,12.24,12.21,12.22,5474000.0,10.3,10.3,10.2748,10.2832,5474000.0
2011-02-22 11:55:00,12.22,12.24,12.21,12.22,4163600.0,10.2832,10.3,10.2748,10.2832,4163600.0
2011-02-22 12:00:00,12.22,12.22,12.18,12.21,7277200.0,10.2832,10.2832,10.2495,10.2748,7277200.0
2011-02-22 12:05:00,12.21,12.22,12.2,12.22,4950400.0,10.2748,10.2832,10.2664,10.2832,4950400.0
2011-02-22 12:10:00,12.21,12.23,12.2,12.21,4239200.0,10.2748,10.2916,10.2664,10.2748,4239200.0
2011-02-22 12:15:00,12.21,12.22,12.21,12.21,4905600.0,10.2748,10.2832,10.2748,10.2748,4905600.0
2011-02-22 12:20:00,12.22,12.23,12.21,12.22,3046400.0,10.2832,10.2916,10.2748,10.2832,3046400.0
2011-02-22 12:25:00,12.22,12.24,12.21,12.23,3749200.0,10.2832,10.3,10.2748,10.2916,3749200.0
2011-02-22 12:30:00,12.23,12.24,12.22,12.24,4057200.0,10.2916,10.3,10.2832,10.3,4057200.0
2011-02-22 12:35:00,12.24,12.24,12.21,12.21,4183200.0,10.3,10.3,10.2748,10.2748,4183200.0
2011-02-22 12:40:00,12.21,12.22,12.15,12.16,11410000.0,10.2748,10.2832,10.2243,10.2327,11410000.0
2011-02-22 12:45:00,12.16,12.18,12.15,12.16,7985600.0,10.2327,10.2495,10.2243,10.2327,7985600.0
2011-02-22 12:50:00,12.15,12.17,12.14,12.15,10399200.0,10.2243,10.2411,10.2159,10.2243,10399200.0
2011-02-22 12:55:00,12.15,12.15,12.11,12.13,10474800.0,10.2243,10.2243,10.1906,10.2075,10474800.0
2011-02-22 13:00:00,12.13,12.13,12.1,12.13,11611600.0,10.2075,10.2075,10.1822,10.2075,11611600.0
2011-02-22 13:05:00,12.13,12.19,12.13,12.16,15050000.0,10.2075,10.258,10.2075,10.2327,15050000.0
2011-02-22 13:10:00,12.16,12.17,12.14,12.15,8005200.0,10.2327,10.2411,10.2159,10.2243,8005200.0
2011-02-22 13:15:00,12.16,12.16,12.14,12.15,4760000.0,10.2327,10.2327,10.2159,10.2243,4760000.0
2011-02-22 13:20:00,12.15,12.15,12.13,12.14,4370800.0,10.2243,10.2243,10.2075,10.2159,4370800.0
2011-02-22 13:25:00,12.14,12.16,12.14,12.15,5056800.0,10.2159,10.2327,10.2159,10.2243,5056800.0
2011-02-22 13:30:00,12.15,12.16,12.13,12.14,4709600.0,10.2243,10.2327,10.2075,10.2159,4709600.0
2011-02-22 13:35:00,12.14,12.16,12.14,12.16,4149600.0,10.2159,10.2327,10.2159,10.2327,4149600.0
2011-02-22 13:40:00,12.16,12.17,12.15,12.16,5451600.0,10.2327,10.2411,10.2243,10.2327,5451600.0
2011-02-22 13:45:00,12.15,12.16,12.12,12.12,7406000.0,10.2243,10.2327,10.1991,10.1991,7406000.0
2011-02-22 13:50:00,12.13,12.14,12.12,12.14,5852000.0,10.2075,10.2159,10.1991,10.2159,5852000.0
2011-02-22 13:55:00,12.14,12.15,12.13,12.15,4886000.0,10.2159,10.2243,10.2075,10.2243,4886000.0
2011-02-22 14:00:00,12.15,12.16,12.15,12.15,5152000.0,10.2243,10.2327,10.2243,10.2243,5152000.0
2011-02-22 14:05:00,12.15,12.15,12.14,12.15,4082400.0,10.2243,10.2243,10.2159,10.2243,4082400.0
2011-02-22 14:10:00,12.15,12.16,12.14,12.14,3598000.0,10.2243,10.2327,10.2159,10.2159,3598000.0
2011-02-22 14:15:00,12.14,12.15,12.14,12.14,3231200.0,10.2159,10.2243,10.2159,10.2159,3231200.0
2011-02-22 14:20:00,12.14,12.15,12.14,12.14,4401600.0,10.2159,10.2243,10.2159,10.2159,4401600.0
2011-02-22 14:25:00,12.14,12.17,12.14,12.16,6073200.0,10.2159,10.2411,10.2159,10.2327,6073200.0
2011-02-22 14:30:00,12.16,12.18,12.16,12.18,7154000.0,10.2327,10.2495,10.2327,10.2495,7154000.0
2011-02-22 14:35:00,12.18,12.2,12.16,12.16,10091200.0,10.2495,10.2664,10.2327,10.2327,10091200.0
2011-02-22 14:40:00,12.16,12.17,12.15,12.17,5574800.0,10.2327,10.2411,10.2243,10.2411,5574800.0
2011-02-22 14:45:00,12.17,12.17,12.16,12.16,3724000.0,10.2411,10.2411,10.2327,10.2327,3724000.0
2011-02-22 14:50:00,12.16,12.17,12.14,12.15,5644800.0,10.2327,10.2411,10.2159,10.2243,5644800.0
2011-02-22 14:55:00,12.15,12.17,12.14,12.14,5311600.0,10.2243,10.2411,10.2159,10.2159,5311600.0
2011-02-22 15:00:00,12.14,12.15,12.14,12.14,5572000.0,10.2159,10.2243,10.2159,10.2159,5572000.0
2011-02-22 15:05:00,12.14,12.14,12.12,12.12,8050000.0,10.2159,10.2159,10.1991,10.1991,8050000.0
2011-02-22 15:10:00,12.12,12.13,12.11,12.12,6151600.0,10.1991,10.2075,10.1906,10.1991,6151600.0
2011-02-22 15:15:00,12.12,12.13,12.09,12.09,9209200.0,10.1991,10.2075,10.1738,10.1738,9209200.0
2011-02-22 15:20:00,12.09,12.1,12.08,12.1,10984400.0,10.1738,10.1822,10.1654,10.1822,10984400.0
2011-02-22 15:25:00,12.1,12.1,12.07,12.08,13543600.0,10.1822,10.1822,10.157,10.1654,13543600.0
2011-02-22 15:30:00,12.08,12.11,12.08,12.11,11062800.0,10.1654,10.1906,10.1654,10.1906,11062800.0
2011-02-22 15:35:00,12.1,12.11,12.07,12.08,9758000.0,10.1822,10.1906,10.157,10.1654,9758000.0
2011-02-22 15:40:00,12.08,12.09,12.06,12.07,12028800.0,10.1654,10.1738,10.1486,10.157,12028800.0
2011-02-22 15:45:00,12.07,12.09,12.06,12.07,8761200.0,10.157,10.1738,10.1486,10.157,8761200.0
2011-02-22 15:50:00,12.06,12.1,12.06,12.1,14319200.0,10.1486,10.1822,10.1486,10.1822,14319200.0
2011-02-22 15:55:00,12.1,12.11,12.08,12.1,17774400.0,10.1822,10.1906,10.1654,10.1822,17774400.0
2011-02-23 09:30:00,12.1,12.22,12.09,12.22,28632800.0,10.1822,10.2832,10.1738,10.2832,28632800.0
2011-02-23 09:35:00,12.22,12.25,12.2,12.2,20123600.0,10.2832,10.3085,10.2664,10.2664,20123600.0
2011-02-23 09:40:00,12.21,12.24,12.2,12.22,11802000.0,10.2748,10.3,10.2664,10.2832,11802000.0
2011-02-23 09:45:00,12.22,12.23,12.2,12.22,12230400.0,10.2832,10.2916,10.2664,10.2832,12230400.0
2011-02-23 09:50:00,12.22,12.23,12.18,12.2,13280400.0,10.2832,10.2916,10.2495,10.2664,13280400.0
2011-02-23 09:55:00,12.2,12.2,12.15,12.15,13524000.0,10.2664,10.2664,10.2243,10.2243,13524000.0
2011-02-23 10:00:00,12.15,12.17,12.14,12.16,15279600.0,10.2243,10.2411,10.2159,10.2327,15279600.0
2011-02-23 10:05:00,12.16,12.16,12.11,12.13,10225600.0,10.2327,10.2327,10.1906,10.2075,10225600.0
2011-02-23 10:10:00,12.13,12.15,12.12,12.14,9990400.0,10.2075,10.2243,10.1991,10.2159,9990400.0
2011-02-23 10:15:00,12.14,12.19,12.14,12.18,10186400.0,10.2159,10.258,10.2159,10.2495,10186400.0
2011-02-23 10:20:00,12.18,12.21,12.17,12.21,7565600.0,10.2495,10.2748,10.2411,10.2748,7565600.0
2011-02-23 10:25:00,12.21,12.22,12.19,12.19,7495600.0,10.2748,10.2832,10.258,10.258,7495600.0
2011-02-23 10:30:00,12.19,12.21,12.19,12.19,6549200.0,10.258,10.2748,10.258,10.258,6549200.0
2011-02-23 10:35:00,12.19,12.19,12.16,12.17,6216000.0,10.258,10.258,10.2327,10.2411,6216000.0
2011-02-23 10:40:00,12.17,12.17,12.14,12.15,7672000.0,10.2411,10.2411,10.2159,10.2243,7672000.0
2011-02-23 10:45:00,12.15,12.18,12.15,12.17,5213600.0,10.2243,10.2495,10.2243,10.2411,5213600.0
2011-02-23 10:50:00,12.17,12.2,12.17,12.19,6120800.0,10.2411,10.2664,10.2411,10.258,6120800.0
2011-02-23 10:55:00,12.19,12.21,12.18,12.2,4835600.0,10.258,10.2748,10.2495,10.2664,4835600.0
2011-02-23 11:00:00,12.2,12.2,12.18,12.19,3486000.0,10.2664,10.2664,10.2495,10.258,3486000.0
2011-02-23 11:05:00,12.19,12.22,12.19,12.21,6342000.0,10.258,10.2832,10.258,10.2748,6342000.0
2011-02-23 11:10:00,12.21,12.24,12.21,12.21,13171200.0,10.2748,10.3,10.2748,10.2748,13171200.0
2011-02-23 11:15:00,12.21,12.24,12.21,12.22,8282400.0,10.2748,10.3,10.2748,10.2832,8282400.0
2011-02-23 11:20:00,12.22,12.27,12.22,12.27,19594400.0,10.2832,10.3253,10.2832,10.3253,19594400.0
2011-02-23 11:25:00,12.27,12.28,12.25,12.25,16517200.0,10.3253,10.3337,10.3085,10.3085,16517200.0
2011-02-23 11:30:00,12.25,12.25,12.21,12.23,11468800.0,10.3085,10.3085,10.2748,10.2916,11468800.0
2011-02-23 11:35:00,12.23,12.25,12.21,12.21,7814800.0,10.2916,10.3085,10.2748,10.2748,7814800.0
2011-02-23 11:40:00,12.21,12.22,12.2,12.22,6358800.0,10.2748,10.2832,10.2664,10.2832,6358800.0
2011-02-23 11:45:00,12.22,12.22,12.19,12.2,6202000.0,10.2832,10.2832,10.258,10.2664,6202000.0
2011-02-23 11:50:00,12.19,12.22,12.19,12.21,4964400.0,10.258,10.2832,10.258,10.2748,4964400.0
2011-02-23 11:55:00,12.21,12.21,12.18,12.19,6017200.0,10.2748,10.2748,10.2495,10.258,6017200.0
2011-02-23 12:00:00,12.19,12.19,12.15,12.16,8374800.0,10.258,10.258,10.2243,10.2327,8374800.0
2011-02-23 12:05:00,12.17,12.17,12.14,12.15,7865200.0,10.2411,10.2411,10.2159,10.2243,7865200.0
2011-02-23 12:10:00,12.15,12.17,12.13,12.16,7672000.0,10.2243,10.2411,10.2075,10.2327,7672000.0
2011-02-23 12:15:00,12.16,12.18,12.15,12.16,7308000.0,10.2327,10.2495,10.2243,10.2327,7308000.0
2011-02-23 12:20:00,12.16,12.17,12.14,12.17,6969200.0,10.2327,10.2411,10.2159,10.2411,6969200.0
2011-02-23 12:25:00,12.17,12.19,12.16,12.18,5787600.0,10.2411,10.258,10.2327,10.2495,5787600.0
2011-02-23 12:30:00,12.18,12.18,12.17,12.17,3578400.0,10.2495,10.2495,10.2411,10.2411,3578400.0
2011-02-23 12:35:00,12.17,12.17,12.16,12.17,4387600.0,10.2411,10.2411,10.2327,10.2411,4387600.0
2011-02-23 12:40:00,12.16,12.17,12.14,12.14,4558400.0,10.2327,10.2411,10.2159,10.2159,4558400.0
2011-02-23 12:45:00,12.14,12.15,12.12,12.13,7114800.0,10.2159,10.2243,10.1991,10.2075,7114800.0
2011-02-23 12:50:00,12.13,12.15,12.12,12.13,4513600.0,10.2075,10.2243,10.1991,10.2075,4513600.0
2011-02-23 12:55:00,12.13,12.18,12.13,12.18,6305600.0,10.2075,10.2495,10.2075,10.2495,6305600.0
2011-02-23 13:00:00,12.18,12.18,12.17,12.17,5700800.0,10.2495,10.2495,10.2411,10.2411,5700800.0
2011-02-23 13:05:00,12.17,12.18,12.13,12.14,5194000.0,10.2411,10.2495,10.2075,10.2159,5194000.0
2011-02-23 13:10:00,12.14,12.15,12.13,12.13,3357200.0,10.2159,10.2243,10.2075,10.2075,3357200.0
2011-02-23 13:15:00,12.13,12.13,12.11,12.11,8055600.0,10.2075,10.2075,10.1906,10.1906,8055600.0
2011-02-23 13:20:00,12.11,12.16,12.11,12.16,6364400.0,10.1906,10.2327,10.1906,10.2327,6364400.0
2011-02-23 13:25:00,12.15,12.17,12.14,12.16,5238800.0,10.2243,10.2411,10.2159,10.2327,5238800.0
2011-02-23 13:30:00,12.16,12.16,12.14,12.14,3704400.0,10.2327,10.2327,10.2159,10.2159,3704400.0
2011-02-23 13:35:00,12.14,12.17,12.13,12.15,6106800.0,10.2159,10.2411,10.2075,10.2243,6106800.0
2011-02-23 13:40:00,12.15,12.17,12.14,12.16,5367600.0,10.2243,10.2411,10.2159,10.2327,5367600.0
2011-02-23 13:45:00,12.16,12.17,12.16,12.17,5692400.0,10.2327,10.2411,10.2327,10.2411,5692400.0
2011-02-23 13:50:00,12.17,12.19,12.17,12.18,6804000.0,10.2411,10.258,10.2411,10.2495,6804000.0
2011-02-23 13:55:00,12.18,12.18,12.17,12.17,4771200.0,10.2495,10.2495,10.2411,10.2411,4771200.0
2011-02-23 14:00:00,12.17,12.19,12.17,12.19,5322800.0,10.2411,10.258,10.2411,10.258,5322800.0
2011-02-23 14:05:00,12.19,12.2,12.18,12.19,4734800.0,10.258,10.2664,10.2495,10.258,4734800.0
2011-02-23 14:10:00,12.19,12.2,12.18,12.18,3771600.0,10.258,10.2664,10.2495,10.2495,3771600.0
2011-02-23 14:15:00,12.18,12.2,12.18,12.2,3600800.0,10.2495,10.2664,10.2495,10.2664,3600800.0
2011-02-23 14:20:00,12.2,12.23,12.2,12.22,7509600.0,10.2664,10.2916,10.2664,10.2832,7509600.0
2011-02-23 14:25:00,12.22,12.22,12.19,12.2,5728800.0,10.2832,10.2832,10.258,10.2664,5728800.0
2011-02-23 14:30:00,12.2,12.23,12.2,12.22,6599600.0,10.2664,10.2916,10.2664,10.2832,6599600.0
2011-02-23 14:35:00,12.22,12.23,12.21,12.21,3746400.0,10.2832,10.2916,10.2748,10.2748,3746400.0
2011-02-23 14:40:00,12.21,12.22,12.19,12.2,4620000.0,10.2748,10.2832,10.258,10.2664,4620000.0
2011-02-23 14:45:00,12.2,12.21,12.19,12.19,3738000.0,10.2664,10.2748,10.258,10.258,3738000.0
2011-02-23 14:50:00,12.19,12.22,12.19,12.22,4538800.0,10.258,10.2832,10.258,10.2832,4538800.0
2011-02-23 14:55:00,12.22,12.26,12.22,12.26,10782800.0,10.2832,10.3169,10.2832,10.3169,10782800.0
2011-02-23 15:00:00,12.26,12.26,12.25,12.25,7156800.0,10.3169,10.3169,10.3085,10.3085,7156800.0
2011-02-23 15:05:00,12.25,12.27,12.24,12.24,8601600.0,10.3085,10.3253,10.3,10.3,8601600.0
2011-02-23 15:10:00,12.24,12.27,12.24,12.26,6910400.0,10.3,10.3253,10.3,10.3169,6910400.0
2011-02-23 15:15:00,12.25,12.26,12.24,12.25,7103600.0,10.3085,10.3169,10.3,10.3085,7103600.0
2011-02-23 15:20:00,12.25,12.29,12.25,12.29,10326400.0,10.3085,10.3421,10.3085,10.3421,10326400.0
2011-02-23 15:25:00,12.29,12.31,12.28,12.29,9693600.0,10.3421,10.3589,10.3337,10.3421,9693600.0
2011-02-23 15:30:00,12.29,12.3,12.25,12.27,8540000.0,10.3421,10.3505,10.3085,10.3253,8540000.0
2011-02-23 15:35:00,12.27,12.28,12.26,12.28,6246800.0,10.3253,10.3337,10.3169,10.3337,6246800.0
2011-02-23 15:40:00,12.28,12.28,12.26,12.27,7683200.0,10.3337,10.3337,10.3169,10.3253,7683200.0
2011-02-23 15:45:00,12.27,12.27,12.25,12.27,10074400.0,10.3253,10.3253,10.3085,10.3253,10074400.0
2011-02-23 15:50:00,12.27,12.27,12.25,12.26,9976400.0,10.3253,10.3253,10.3085,10.3169,9976400.0
2011-02-23 15:55:00,12.26,12.26,12.24,12.24,15442000.0,10.3169,10.3169,10.3,10.3,15442000.0
2011-02-24 09:30:00,12.29,12.33,12.29,12.31,24301200.0,10.3421,10.3758,10.3421,10.3589,24301200.0
2011-02-24 09:35:00,12.31,12.31,12.26,12.26,15976800.0,10.3589,10.3589,10.3169,10.3169,15976800.0
2011-02-24 09:40:00,12.26,12.3,12.25,12.29,11435200.0,10.3169,10.3505,10.3085,10.3421,11435200.0
2011-02-24 09:45:00,12.29,12.29,12.26,12.27,7988400.0,10.3421,10.3421,10.3169,10.3253,7988400.0
2011-02-24 09:50:00,12.28,12.28,12.26,12.27,5392800.0,10.3337,10.3337,10.3169,10.3253,5392800.0
2011-02-24 09:55:00,12.27,12.3,12.26,12.29,5054000.0,10.3253,10.3505,10.3169,10.3421,5054000.0
2011-02-24 10:00:00,12.28,12.29,12.23,12.24,10015600.0,10.3337,10.3421,10.2916,10.3,10015600.0
2011-02-24 10:05:00,12.24,12.28,12.24,12.28,7190400.0,10.3,10.3337,10.3,10.3337,7190400.0
2011-02-24 10:10:00,12.27,12.28,12.25,12.26,4314800.0,10.3253,10.3337,10.3085,10.3169,4314800.0
2011-02-24 10:15:00,12.26,12.29,12.24,12.28,7047600.0,10.3169,10.3421,10.3,10.3337,7047600.0
2011-02-24 10:20:00,12.28,12.29,12.27,12.28,6356000.0,10.3337,10.3421,10.3253,10.3337,6356000.0
2011-02-24 10:25:00,12.28,12.28,12.27,12.28,4141200.0,10.3337,10.3337,10.3253,10.3337,4141200.0
2011-02-24 10:30:00,12.28,12.28,12.26,12.26,3939600.0,10.3337,10.3337,10.3169,10.3169,3939600.0
2011-02-24 10:35:00,12.26,12.27,12.25,12.25,3287200.0,10.3169,10.3253,10.3085,10.3085,3287200.0
2011-02-24 10:40:00,12.25,12.26,12.23,12.24,8002400.0,10.3085,10.3169,10.2916,10.3,8002400.0
2011-02-24 10:45:00,12.24,12.24,12.19,12.21,10004400.0,10.3,10.3,10.258,10.2748,10004400.0
2011-02-24 10:50:00,12.21,12.23,12.21,12.22,4351200.0,10.2748,10.2916,10.2748,10.2832,4351200.0
2011-02-24 10:55:00,12.22,12.22,12.19,12.19,5958400.0,10.2832,10.2832,10.258,10.258,5958400.0
2011-02-24 11:00:00,12.19,12.19,12.16,12.16,9903600.0,10.258,10.258,10.2327,10.2327,9903600.0
2011-02-24 11:05:00,12.16,12.18,12.15,12.17,7254800.0,10.2327,10.2495,10.2243,10.2411,7254800.0
2011-02-24 11:10:00,12.17,12.18,12.15,12.15,5558000.0,10.2411,10.2495,10.2243,10.2243,5558000.0
2011-02-24 11:15:00,12.15,12.17,12.13,12.16,11468800.0,10.2243,10.2411,10.2075,10.2327,11468800.0
2011-02-24 11:20:00,12.17,12.18,12.15,12.17,6577200.0,10.2411,10.2495,10.2243,10.2411,6577200.0
2011-02-24 11:25:00,12.17,12.21,12.16,12.2,7613200.0,10.2411,10.2748,10.2327,10.2664,7613200.0
2011-02-24 11:30:00,12.2,12.21,12.18,12.19,4578000.0,10.2664,10.2748,10.2495,10.258,4578000.0
2011-02-24 11:35:00,12.19,12.19,12.16,12.18,5429200.0,10.258,10.258,10.2327,10.2495,5429200.0
2011-02-24 11:40:00,12.18,12.18,12.15,12.15,3105200.0,10.2495,10.2495,10.2243,10.2243,3105200.0
2011-02-24 11:45:00,12.15,12.16,12.13,12.15,10024000.0,10.2243,10.2327,10.2075,10.2243,10024000.0
2011-02-24 11:50:00,12.15,12.18,12.14,12.17,4062800.0,10.2243,10.2495,10.2159,10.2411,4062800.0
2011-02-24 11:55:00,12.17,12.19,12.16,12.17,4191600.0,10.2411,10.258,10.2327,10.2411,4191600.0
2011-02-24 12:00:00,12.17,12.19,12.15,12.16,3634400.0,10.2411,10.258,10.2243,10.2327,3634400.0
2011-02-24 12:05:00,12.16,12.17,12.13,12.15,4718000.0,10.2327,10.2411,10.2075,10.2243,4718000.0
2011-02-24 12:10:00,12.15,12.17,12.14,12.15,3634400.0,10.2243,10.2411,10.2159,10.2243,3634400.0
2011-02-24 12:15:00,12.15,12.18,12.14,12.17,2688000.0,10.2243,10.2495,10.2159,10.2411,2688000.0
2011-02-24 12:20:00,12.17,12.18,12.16,12.17,1890000.0,10.2411,10.2495,10.2327,10.2411,1890000.0
2011-02-24 12:25:00,12.17,12.17,12.14,12.14,3029600.0,10.2411,10.2411,10.2159,10.2159,3029600.0
2011-02-24 12:30:00,12.14,12.15,12.14,12.15,2598400.0,10.2159,10.2243,10.2159,10.2243,2598400.0
2011-02-24 12:35:00,12.15,12.16,12.14,12.16,2814000.0,10.2243,10.2327,10.2159,10.2327,2814000.0
2011-02-24 12:40:00,12.16,12.17,12.15,12.16,2576000.0,10.2327,10.2411,10.2243,10.2327,2576000.0
2011-02-24 12:45:00,12.16,12.16,12.14,12.16,1946000.0,10.2327,10.2327,10.2159,10.2327,1946000.0
2011-02-24 12:50:00,12.16,12.17,12.15,12.17,1663200.0,10.2327,10.2411,10.2243,10.2411,1663200.0
2011-02-24 12:55:00,12.17,12.19,12.17,12.18,4099200.0,10.2411,10.258,10.2411,10.2495,4099200.0
2011-02-24 13:00:00,12.18,12.2,12.16,12.19,3628800.0,10.2495,10.2664,10.2327,10.258,3628800.0
2011-02-24 13:05:00,12.19,12.19,12.16,12.17,2265200.0,10.258,10.258,10.2327,10.2411,2265200.0
2011-02-24 13:10:00,12.17,12.18,12.16,12.18,1867600.0,10.2411,10.2495,10.2327,10.2495,1867600.0
2011-02-24 13:15:00,12.18,12.19,12.17,12.19,1800400.0,10.2495,10.258,10.2411,10.258,1800400.0
2011-02-24 13:20:00,12.19,12.19,12.17,12.17,1377600.0,10.258,10.258,10.2411,10.2411,1377600.0
2011-02-24 13:25:00,12.17,12.17,12.15,12.16,2906400.0,10.2411,10.2411,10.2243,10.2327,2906400.0
2011-02-24 13:30:00,12.16,12.17,12.15,12.16,1915200.0,10.2327,10.2411,10.2243,10.2327,1915200.0
2011-02-24 13:35:00,12.15,12.17,12.14,12.15,3679200.0,10.2243,10.2411,10.2159,10.2243,3679200.0
2011-02-24 13:40:00,12.15,12.15,12.13,12.14,4536000.0,10.2243,10.2243,10.2075,10.2159,4536000.0
2011-02-24 13:45:00,12.14,12.14,12.11,12.11,7711200.0,10.2159,10.2159,10.1906,10.1906,7711200.0
2011-02-24 13:50:00,12.11,12.13,12.1,12.11,7548800.0,10.1906,10.2075,10.1822,10.1906,7548800.0
2011-02-24 13:55:00,12.11,12.11,12.08,12.1,8078000.0,10.1906,10.1906,10.1654,10.1822,8078000.0
2011-02-24 14:00:00,12.1,12.11,12.09,12.11,6997200.0,10.1822,10.1906,10.1738,10.1906,6997200.0
2011-02-24 14:05:00,12.11,12.12,12.1,12.12,4264400.0,10.1906,10.1991,10.1822,10.1991,4264400.0
2011-02-24 14:10:00,12.12,12.16,12.11,12.15,7560000.0,10.1991,10.2327,10.1906,10.2243,7560000.0
2011-02-24 14:15:00,12.15,12.17,12.14,12.16,5656000.0,10.2243,10.2411,10.2159,10.2327,5656000.0
2011-02-24 14:20:00,12.16,12.17,12.14,12.17,3656800.0,10.2327,10.2411,10.2159,10.2411,3656800.0
2011-02-24 14:25:00,12.17,12.19,12.16,12.18,5653200.0,10.2411,10.258,10.2327,10.2495,5653200.0
2011-02-24 14:30:00,12.18,12.21,12.16,12.21,8038800.0,10.2495,10.2748,10.2327,10.2748,8038800.0
2011-02-24 14:35:00,12.21,12.21,12.19,12.2,4270000.0,10.2748,10.2748,10.258,10.2664,4270000.0
2011-02-24 14:40:00,12.2,12.22,12.19,12.19,5905200.0,10.2664,10.2832,10.258,10.258,5905200.0
2011-02-24 14:45:00,12.19,12.21,12.17,12.21,6342000.0,10.258,10.2748,10.2411,10.2748,6342000.0
2011-02-24 14:50:00,12.21,12.21,12.17,12.18,4614400.0,10.2748,10.2748,10.2411,10.2495,4614400.0
2011-02-24 14:55:00,12.18,12.23,12.18,12.22,7215600.0,10.2495,10.2916,10.2495,10.2832,7215600.0
2011-02-24 15:00:00,12.22,12.23,12.2,12.21,7005600.0,10.2832,10.2916,10.2664,10.2748,7005600.0
2011-02-24 15:05:00,12.21,12.26,12.2,12.25,8100400.0,10.2748,10.3169,10.2664,10.3085,8100400.0
2011-02-24 15:10:00,12.25,12.26,12.24,12.26,7422800.0,10.3085,10.3169,10.3,10.3169,7422800.0
2011-02-24 15:15:00,12.26,12.27,12.24,12.25,5692400.0,10.3169,10.3253,10.3,10.3085,5692400.0
2011-02-24 15:20:00,12.25,12.27,12.25,12.26,5028800.0,10.3085,10.3253,10.3085,10.3169,5028800.0
2011-02-24 15:25:00,12.26,12.28,12.25,12.28,6599600.0,10.3169,10.3337,10.3085,10.3337,6599600.0
2011-02-24 15:30:00,12.28,12.29,12.28,12.28,7691600.0,10.3337,10.3421,10.3337,10.3337,7691600.0
2011-02-24 15:35:00,12.28,12.28,12.26,12.26,5810000.0,10.3337,10.3337,10.3169,10.3169,5810000.0
2011-02-24 15:40:00,12.26,12.28,12.26,12.26,4953200.0,10.3169,10.3337,10.3169,10.3169,4953200.0
2011-02-24 15:45:00,12.26,12.28,12.26,12.26,5356400.0,10.3169,10.3337,10.3169,10.3169,5356400.0
2011-02-24 15:50:00,12.26,12.27,12.24,12.25,7971600.0,10.3169,10.3253,10.3,10.3085,7971600.0
2011-02-24 15:55:00,12.25,12.26,12.23,12.23,11488400.0,10.3085,10.3169,10.2916,10.2916,11488400.0
2011-02-25 09:30:00,12.33,12.36,12.32,12.35,20431600.0,10.3758,10.401,10.3674,10.3926,20431600.0
2011-02-25 09:35:00,12.35,12.37,12.34,12.34,13106800.0,10.3926,10.4094,10.3842,10.3842,13106800.0
2011-02-25 09:40:00,12.34,12.35,12.31,12.33,12196800.0,10.3842,10.3926,10.3589,10.3758,12196800.0
2011-02-25 09:45:00,12.33,12.35,12.33,12.34,7061600.0,10.3758,10.3926,10.3758,10.3842,7061600.0
2011-02-25 09:50:00,12.34,12.34,12.33,12.33,6336400.0,10.3842,10.3842,10.3758,10.3758,6336400.0
2011-02-25 09:55:00,12.33,12.36,12.33,12.34,7212800.0,10.3758,10.401,10.3758,10.3842,7212800.0
2011-02-25 10:00:00,12.34,12.38,12.34,12.37,9410800.0,10.3842,10.4178,10.3842,10.4094,9410800.0
2011-02-25 10:05:00,12.37,12.39,12.37,12.37,9976400.0,10.4094,10.4263,10.4094,10.4094,9976400.0
2011-02-25 10:10:00,12.37,12.37,12.36,12.37,4600400.0,10.4094,10.4094,10.401,10.4094,4600400.0
2011-02-25 10:15:00,12.37,12.38,12.37,12.37,5308800.0,10.4094,10.4178,10.4094,10.4094,5308800.0
2011-02-25 10:20:00,12.37,12.38,12.36,12.37,5031600.0,10.4094,10.4178,10.401,10.4094,5031600.0
2011-02-25 10:25:00,12.38,12.38,12.36,12.37,4849600.0,10.4178,10.4178,10.401,10.4094,4849600.0
2011-02-25 10:30:00,12.37,12.38,12.36,12.38,4687200.0,10.4094,10.4178,10.401,10.4178,4687200.0
2011-02-25 10:35:00,12.38,12.39,12.37,12.39,5672800.0,10.4178,10.4263,10.4094,10.4263,5672800.0
2011-02-25 10:40:00,12.39,12.4,12.39,12.4,7064400.0,10.4263,10.4347,10.4263,10.4347,7064400.0
2011-02-25 10:45:00,12.4,12.42,12.4,12.42,7716800.0,10.4347,10.4515,10.4347,10.4515,7716800.0
2011-02-25 10:50:00,12.42,12.43,12.41,12.42,7938000.0,10.4515,10.4599,10.4431,10.4515,7938000.0
2011-02-25 10:55:00,12.42,12.42,12.41,12.42,4376400.0,10.4515,10.4515,10.4431,10.4515,4376400.0
2011-02-25 11:00:00,12.42,12.43,12.41,12.43,4925200.0,10.4515,10.4599,10.4431,10.4599,4925200.0
2011-02-25 11:05:00,12.43,12.43,12.42,12.43,5451600.0,10.4599,10.4599,10.4515,10.4599,5451600.0
2011-02-25 11:10:00,12.42,12.43,12.42,12.43,4575200.0,10.4515,10.4599,10.4515,10.4599,4575200.0
2011-02-25 11:15:00,12.43,12.44,12.41,12.42,6431600.0,10.4599,10.4683,10.4431,10.4515,6431600.0
2011-02-25 11:20:00,12.42,12.42,12.4,12.4,4572400.0,10.4515,10.4515,10.4347,10.4347,4572400.0
2011-02-25 11:25:00,12.41,12.41,12.39,12.4,5857600.0,10.4431,10.4431,10.4263,10.4347,5857600.0
2011-02-25 11:30:00,12.4,12.41,12.4,12.41,2674000.0,10.4347,10.4431,10.4347,10.4431,2674000.0
2011-02-25 11:35:00,12.41,12.42,12.4,12.4,11130000.0,10.4431,10.4515,10.4347,10.4347,11130000.0
2011-02-25 11:40:00,12.39,12.4,12.37,12.37,6344800.0,10.4263,10.4347,10.4094,10.4094,6344800.0
2011-02-25 11:45:00,12.37,12.39,12.37,12.38,4202800.0,10.4094,10.4263,10.4094,10.4178,4202800.0
2011-02-25 11:50:00,12.38,12.39,12.37,12.39,3424400.0,10.4178,10.4263,10.4094,10.4263,3424400.0
2011-02-25 11:55:00,12.38,12.39,12.38,12.38,2195200.0,10.4178,10.4263,10.4178,10.4178,2195200.0
2011-02-25 12:00:00,12.38,12.39,12.38,12.39,3040800.0,10.4178,10.4263,10.4178,10.4263,3040800.0
2011-02-25 12:05:00,12.39,12.4,12.39,12.4,2461200.0,10.4263,10.4347,10.4263,10.4347,2461200.0
2011-02-25 12:10:00,12.4,12.4,12.39,12.4,2674000.0,10.4347,10.4347,10.4263,10.4347,2674000.0
2011-02-25 12:15:00,12.4,12.4,12.39,12.4,1971200.0,10.4347,10.4347,10.4263,10.4347,1971200.0
2011-02-25 12:20:00,12.4,12.41,12.4,12.41,1929200.0,10.4347,10.4431,10.4347,10.4431,1929200.0
2011-02-25 12:25:00,12.41,12.42,12.41,12.41,2685200.0,10.4431,10.4515,10.4431,10.4431,2685200.0
2011-02-25 12:30:00,12.42,12.42,12.41,12.42,2679600.0,10.4515,10.4515,10.4431,10.4515,2679600.0
2011-02-25 12:35:00,12.42,12.42,12.41,12.42,3085600.0,10.4515,10.4515,10.4431,10.4515,3085600.0
2011-02-25 12:40:00,12.42,12.42,12.41,12.42,1598800.0,10.4515,10.4515,10.4431,10.4515,1598800.0
2011-02-25 12:45:00,12.41,12.43,12.41,12.42,2130800.0,10.4431,10.4599,10.4431,10.4515,2130800.0
2011-02-25 12:50:00,12.42,12.43,12.41,12.42,1957200.0,10.4515,10.4599,10.4431,10.4515,1957200.0
2011-02-25 12:55:00,12.42,12.42,12.42,12.42,1218000.0,10.4515,10.4515,10.4515,10.4515,1218000.0
2011-02-25 13:00:00,12.42,12.42,12.39,12.39,7865200.0,10.4515,10.4515,10.4263,10.4263,7865200.0
2011-02-25 13:05:00,12.39,12.41,12.38,12.4,4687200.0,10.4263,10.4431,10.4178,10.4347,4687200.0
2011-02-25 13:10:00,12.41,12.42,12.4,12.42,3304000.0,10.4431,10.4515,10.4347,10.4515,3304000.0
2011-02-25 13:15:00,12.42,12.43,12.42,12.42,3858400.0,10.4515,10.4599,10.4515,10.4515,3858400.0
2011-02-25 13:20:00,12.42,12.43,12.42,12.42,2685200.0,10.4515,10.4599,10.4515,10.4515,2685200.0
2011-02-25 13:25:00,12.42,12.42,12.42,12.42,2408000.0,10.4515,10.4515,10.4515,10.4515,2408000.0
2011-02-25 13:30:00,12.42,12.42,12.4,12.41,2419200.0,10.4515,10.4515,10.4347,10.4431,2419200.0
2011-02-25 13:35:00,12.4,12.42,12.4,12.42,1954400.0,10.4347,10.4515,10.4347,10.4515,1954400.0
2011-02-25 13:40:00,12.42,12.42,12.42,12.42,1971200.0,10.4515,10.4515,10.4515,10.4515,1971200.0
2011-02-25 13:45:00,12.42,12.43,12.41,12.41,2774800.0,10.4515,10.4599,10.4431,10.4431,2774800.0
2011-02-25 13:50:00,12.41,12.42,12.41,12.41,2150400.0,10.4431,10.4515,10.4431,10.4431,2150400.0
2011-02-25 13:55:00,12.41,12.42,12.41,12.41,2262400.0,10.4431,10.4515,10.4431,10.4431,2262400.0
2011-02-25 14:00:00,12.41,12.42,12.4,12.4,2690800.0,10.4431,10.4515,10.4347,10.4347,2690800.0
2011-02-25 14:05:00,12.4,12.42,12.4,12.42,2506000.0,10.4347,10.4515,10.4347,10.4515,2506000.0
2011-02-25 14:10:00,12.42,12.42,12.41,12.42,1794800.0,10.4515,10.4515,10.4431,10.4515,1794800.0
2011-02-25 14:15:00,12.42,12.42,12.41,12.41,1974000.0,10.4515,10.4515,10.4431,10.4431,1974000.0
2011-02-25 14:20:00,12.41,12.41,12.4,12.41,1736000.0,10.4431,10.4431,10.4347,10.4431,1736000.0
2011-02-25 14:25:00,12.41,12.41,12.39,12.4,3388000.0,10.4431,10.4431,10.4263,10.4347,3388000.0
2011-02-25 14:30:00,12.4,12.41,12.4,12.4,2458400.0,10.4347,10.4431,10.4347,10.4347,2458400.0
2011-02-25 14:35:00,12.4,12.42,12.4,12.41,4611600.0,10.4347,10.4515,10.4347,10.4431,4611600.0
2011-02-25 14:40:00,12.41,12.41,12.4,12.41,2674000.0,10.4431,10.4431,10.4347,10.4431,2674000.0
2011-02-25 14:45:00,12.41,12.42,12.41,12.42,1682800.0,10.4431,10.4515,10.4431,10.4515,1682800.0
2011-02-25 14:50:00,12.42,12.42,12.41,12.42,1554000.0,10.4515,10.4515,10.4431,10.4515,1554000.0
2011-02-25 14:55:00,12.42,12.42,12.41,12.41,2209200.0,10.4515,10.4515,10.4431,10.4431,2209200.0
2011-02-25 15:00:00,12.42,12.42,12.4,12.41,2125200.0,10.4515,10.4515,10.4347,10.4431,2125200.0
2011-02-25 15:05:00,12.41,12.42,12.41,12.42,2906400.0,10.4431,10.4515,10.4431,10.4515,2906400.0
2011-02-25 15:10:00,12.42,12.43,12.42,12.42,4681600.0,10.4515,10.4599,10.4515,10.4515,4681600.0
2011-02-25 15:15:00,12.42,12.42,12.42,12.42,1576400.0,10.4515,10.4515,10.4515,10.4515,1576400.0
2011-02-25 15:20:00,12.42,12.42,12.42,12.42,2620800.0,10.4515,10.4515,10.4515,10.4515,2620800.0
2011-02-25 15:25:00,12.42,12.42,12.41,12.42,3267600.0,10.4515,10.4515,10.4431,10.4515,3267600.0
2011-02-25 15:30:00,12.42,12.42,12.42,12.42,2172800.0,10.4515,10.4515,10.4515,10.4515,2172800.0
2011-02-25 15:35:00,12.42,12.44,12.42,12.44,6227200.0,10.4515,10.4683,10.4515,10.4683,6227200.0
2011-02-25 15:40:00,12.44,12.44,12.42,12.43,4914000.0,10.4683,10.4683,10.4515,10.4599,4914000.0
2011-02-25 15:45:00,12.43,12.44,12.43,12.44,5404000.0,10.4599,10.4683,10.4599,10.4683,5404000.0
2011-02-25 15:50:00,12.44,12.44,12.43,12.44,6291600.0,10.4683,10.4683,10.4599,10.4683,6291600.0
2011-02-25 15:55:00,12.44,12.44,12.43,12.44,10424400.0,10.4683,10.4683,10.4599,10.4683,10424400.0
2011-02-28 09:30:00,12.54,12.68,12.54,12.65,33238800.0,10.5525,10.6703,10.5525,10.6451,33238800.0
2011-02-28 09:35:00,12.65,12.68,12.63,12.67,19012000.0,10.6451,10.6703,10.6282,10.6619,19012000.0
2011-02-28 09:40:00,12.67,12.67,12.64,12.65,13249600.0,10.6619,10.6619,10.6366,10.6451,13249600.0
2011-02-28 09:45:00,12.65,12.66,12.62,12.63,11449200.0,10.6451,10.6535,10.6198,10.6282,11449200.0
2011-02-28 09:50:00,12.63,12.64,12.63,12.64,7568400.0,10.6282,10.6366,10.6282,10.6366,7568400.0
2011-02-28 09:55:00,12.64,12.65,12.63,12.64,6596800.0,10.6366,10.6451,10.6282,10.6366,6596800.0
2011-02-28 10:00:00,12.64,12.65,12.63,12.65,4905600.0,10.6366,10.6451,10.6282,10.6451,4905600.0
2011-02-28 10:05:00,12.65,12.65,12.63,12.63,5936000.0,10.6451,10.6451,10.6282,10.6282,5936000.0
2011-02-28 10:10:00,12.63,12.64,12.63,12.64,3609200.0,10.6282,10.6366,10.6282,10.6366,3609200.0
2011-02-28 10:15:00,12.64,12.65,12.64,12.65,4516400.0,10.6366,10.6451,10.6366,10.6451,4516400.0
2011-02-28 10:20:00,12.65,12.66,12.64,12.65,5146400.0,10.6451,10.6535,10.6366,10.6451,5146400.0
2011-02-28 10:25:00,12.65,12.65,12.63,12.63,5630800.0,10.6451,10.6451,10.6282,10.6282,5630800.0
2011-02-28 10:30:00,12.63,12.64,12.63,12.64,9360400.0,10.6282,10.6366,10.6282,10.6366,9360400.0
2011-02-28 10:35:00,12.64,12.64,12.62,12.62,5798800.0,10.6366,10.6366,10.6198,10.6198,5798800.0
2011-02-28 10:40:00,12.62,12.63,12.62,12.63,3200400.0,10.6198,10.6282,10.6198,10.6282,3200400.0
2011-02-28 10:45:00,12.63,12.63,12.6,12.61,6372800.0,10.6282,10.6282,10.603,10.6114,6372800.0
2011-02-28 10:50:00,12.61,12.61,12.59,12.61,5577600.0,10.6114,10.6114,10.5946,10.6114,5577600.0
2011-02-28 10:55:00,12.61,12.62,12.6,12.62,4407200.0,10.6114,10.6198,10.603,10.6198,4407200.0
2011-02-28 11:00:00,12.62,12.62,12.6,12.61,2604000.0,10.6198,10.6198,10.603,10.6114,2604000.0
2011-02-28 11:05:00,12.61,12.61,12.6,12.61,1960000.0,10.6114,10.6114,10.603,10.6114,1960000.0
2011-02-28 11:10:00,12.61,12.62,12.6,12.62,2968000.0,10.6114,10.6198,10.603,10.6198,2968000.0
2011-02-28 11:15:00,12.62,12.62,12.61,12.62,3245200.0,10.6198,10.6198,10.6114,10.6198,3245200.0
2011-02-28 11:20:00,12.62,12.62,12.61,12.61,2301600.0,10.6198,10.6198,10.6114,10.6114,2301600.0
2011-02-28 11:25:00,12.61,12.62,12.6,12.6,3138800.0,10.6114,10.6198,10.603,10.603,3138800.0
2011-02-28 11:30:00,12.6,12.6,12.59,12.59,3547600.0,10.603,10.603,10.5946,10.5946,3547600.0
2011-02-28 11:35:00,12.59,12.63,12.58,12.58,4874800.0,10.5946,10.6282,10.5862,10.5862,4874800.0
2011-02-28 11:40:00,12.58,12.59,12.57,12.59,4603200.0,10.5862,10.5946,10.5777,10.5946,4603200.0
2011-02-28 11:45:00,12.59,12.6,12.58,12.6,3452400.0,10.5946,10.603,10.5862,10.603,3452400.0
2011-02-28 11:50:00,12.6,12.61,12.6,12.61,3402000.0,10.603,10.6114,10.603,10.6114,3402000.0
2011-02-28 11:55:00,12.61,12.61,12.6,12.61,5546800.0,10.6114,10.6114,10.603,10.6114,5546800.0
2011-02-28 12:00:00,12.61,12.62,12.61,12.61,2480800.0,10.6114,10.6198,10.6114,10.6114,2480800.0
2011-02-28 12:05:00,12.61,12.62,12.61,12.61,2870000.0,10.6114,10.6198,10.6114,10.6114,2870000.0
2011-02-28 12:10:00,12.61,12.61,12.61,12.61,1492400.0,10.6114,10.6114,10.6114,10.6114,1492400.0
2011-02-28 12:15:00,12.61,12.61,12.6,12.61,1607200.0,10.6114,10.6114,10.603,10.6114,1607200.0
2011-02-28 12:20:00,12.6,12.61,12.6,12.6,1632400.0,10.603,10.6114,10.603,10.603,1632400.0
2011-02-28 12:25:00,12.6,12.61,12.6,12.61,1912400.0,10.603,10.6114,10.603,10.6114,1912400.0
2011-02-28 12:30:00,12.61,12.63,12.61,12.63,3147200.0,10.6114,10.6282,10.6114,10.6282,3147200.0
2011-02-28 12:35:00,12.62,12.63,12.62,12.62,3645600.0,10.6198,10.6282,10.6198,10.6198,3645600.0
2011-02-28 12:40:00,12.62,12.62,12.61,12.62,2049600.0,10.6198,10.6198,10.6114,10.6198,2049600.0
2011-02-28 12:45:00,12.62,12.62,12.59,12.59,3334800.0,10.6198,10.6198,10.5946,10.5946,3334800.0
2011-02-28 12:50:00,12.59,12.6,12.57,12.58,3063200.0,10.5946,10.603,10.5777,10.5862,3063200.0
2011-02-28 12:55:00,12.58,12.59,12.56,12.58,5423600.0,10.5862,10.5946,10.5693,10.5862,5423600.0
2011-02-28 13:00:00,12.57,12.58,12.56,12.57,3306800.0,10.5777,10.5862,10.5693,10.5777,3306800.0
2011-02-28 13:05:00,12.57,12.58,12.55,12.57,5373200.0,10.5777,10.5862,10.5609,10.5777,5373200.0
2011-02-28 13:10:00,12.57,12.58,12.56,12.56,3528000.0,10.5777,10.5862,10.5693,10.5693,3528000.0
2011-02-28 13:15:00,12.56,12.58,12.56,12.57,2452800.0,10.5693,10.5862,10.5693,10.5777,2452800.0
2011-02-28 13:20:00,12.57,12.58,12.57,12.57,2464000.0,10.5777,10.5862,10.5777,10.5777,2464000.0
2011-02-28 13:25:00,12.57,12.57,12.55,12.56,2727200.0,10.5777,10.5777,10.5609,10.5693,2727200.0
2011-02-28 13:30:00,12.56,12.58,12.56,12.57,1932000.0,10.5693,10.5862,10.5693,10.5777,1932000.0
2011-02-28 13:35:00,12.57,12.58,12.56,12.57,1360800.0,10.5777,10.5862,10.5693,10.5777,1360800.0
2011-02-28 13:40:00,12.57,12.58,12.56,12.56,1498000.0,10.5777,10.5862,10.5693,10.5693,1498000.0
2011-02-28 13:45:00,12.56,12.57,12.56,12.57,1876000.0,10.5693,10.5777,10.5693,10.5777,1876000.0
2011-02-28 13:50:00,12.57,12.57,12.55,12.56,2032800.0,10.5777,10.5777,10.5609,10.5693,2032800.0
2011-02-28 13:55:00,12.56,12.56,12.55,12.55,2441600.0,10.5693,10.5693,10.5609,10.5609,2441600.0
2011-02-28 14:00:00,12.55,12.56,12.55,12.55,3164000.0,10.5609,10.5693,10.5609,10.5609,3164000.0
2011-02-28 14:05:00,12.55,12.56,12.55,12.55,2396800.0,10.5609,10.5693,10.5609,10.5609,2396800.0
2011-02-28 14:10:00,12.56,12.57,12.55,12.57,2651600.0,10.5693,10.5777,10.5609,10.5777,2651600.0
2011-02-28 14:15:00,12.57,12.59,12.57,12.58,3953600.0,10.5777,10.5946,10.5777,10.5862,3953600.0
2011-02-28 14:20:00,12.59,12.59,12.58,12.59,2828000.0,10.5946,10.5946,10.5862,10.5946,2828000.0
2011-02-28 14:25:00,12.59,12.6,12.59,12.6,3021200.0,10.5946,10.603,10.5946,10.603,3021200.0
2011-02-28 14:30:00,12.6,12.62,12.6,12.61,5082000.0,10.603,10.6198,10.603,10.6114,5082000.0
2011-02-28 14:35:00,12.61,12.61,12.6,12.6,3592400.0,10.6114,10.6114,10.603,10.603,3592400.0
2011-02-28 14:40:00,12.6,12.61,12.6,12.6,1478400.0,10.603,10.6114,10.603,10.603,1478400.0
2011-02-28 14:45:00,12.6,12.61,12.6,12.6,1677200.0,10.603,10.6114,10.603,10.603,1677200.0
2011-02-28 14:50:00,12.6,12.6,12.59,12.6,2044000.0,10.603,10.603,10.5946,10.603,2044000.0
2011-02-28 14:55:00,12.6,12.6,12.59,12.6,2346400.0,10.603,10.603,10.5946,10.603,2346400.0
2011-02-28 15:00:00,12.6,12.6,12.59,12.6,1943200.0,10.603,10.603,10.5946,10.603,1943200.0
2011-02-28 15:05:00,12.6,12.6,12.58,12.58,3200400.0,10.603,10.603,10.5862,10.5862,3200400.0
2011-02-28 15:10:00,12.58,12.6,12.58,12.6,2046800.0,10.5862,10.603,10.5862,10.603,2046800.0
2011-02-28 15:15:00,12.6,12.6,12.6,12.6,2080400.0,10.603,10.603,10.603,10.603,2080400.0
2011-02-28 15:20:00,12.6,12.62,12.6,12.61,4278400.0,10.603,10.6198,10.603,10.6114,4278400.0
2011-02-28 15:25:00,12.61,12.61,12.6,12.61,3276000.0,10.6114,10.6114,10.603,10.6114,3276000.0
2011-02-28 15:30:00,12.61,12.63,12.61,12.62,5213600.0,10.6114,10.6282,10.6114,10.6198,5213600.0
2011-02-28 15:35:00,12.62,12.62,12.61,12.62,4956000.0,10.6198,10.6198,10.6114,10.6198,4956000.0
2011-02-28 15:40:00,12.62,12.62,12.6,12.61,4034800.0,10.6198,10.6198,10.603,10.6114,4034800.0
2011-02-28 15:45:00,12.61,12.61,12.6,12.61,5381600.0,10.6114,10.6114,10.603,10.6114,5381600.0
2011-02-28 15:50:00,12.6,12.62,12.6,12.61,6902000.0,10.603,10.6198,10.603,10.6114,6902000.0
2011-02-28 15:55:00,12.61,12.63,12.6,12.62,13308400.0,10.6114,10.6282,10.603,10.6198,13308400.0
2011-03-01 09:30:00,12.7,12.7,12.63,12.65,15668800.0,10.6871,10.6871,10.6282,10.6451,15668800.0
2011-03-01 09:35:00,12.65,12.65,12.62,12.64,10754800.0,10.6451,10.6451,10.6198,10.6366,10754800.0
2011-03-01 09:40:00,12.63,12.64,12.59,12.6,11314800.0,10.6282,10.6366,10.5946,10.603,11314800.0
2011-03-01 09:45:00,12.6,12.63,12.57,12.62,10766000.0,10.603,10.6282,10.5777,10.6198,10766000.0
2011-03-01 09:50:00,12.62,12.63,12.6,12.62,5759600.0,10.6198,10.6282,10.603,10.6198,5759600.0
2011-03-01 09:55:00,12.62,12.63,12.6,12.62,5653200.0,10.6198,10.6282,10.603,10.6198,5653200.0
2011-03-01 10:00:00,12.63,12.63,12.59,12.6,7022400.0,10.6282,10.6282,10.5946,10.603,7022400.0
2011-03-01 10:05:00,12.6,12.61,12.56,12.59,10259200.0,10.603,10.6114,10.5693,10.5946,10259200.0
2011-03-01 10:10:00,12.59,12.6,12.58,12.6,4194400.0,10.5946,10.603,10.5862,10.603,4194400.0
2011-03-01 10:15:00,12.6,12.62,12.58,12.58,8887200.0,10.603,10.6198,10.5862,10.5862,8887200.0
2011-03-01 10:20:00,12.58,12.62,12.58,12.61,5614000.0,10.5862,10.6198,10.5862,10.6114,5614000.0
2011-03-01 10:25:00,12.61,12.61,12.56,12.56,7638400.0,10.6114,10.6114,10.5693,10.5693,7638400.0
2011-03-01 10:30:00,12.56,12.59,12.54,12.56,9772000.0,10.5693,10.5946,10.5525,10.5693,9772000.0
2011-03-01 10:35:00,12.56,12.57,12.54,12.55,4457600.0,10.5693,10.5777,10.5525,10.5609,4457600.0
2011-03-01 10:40:00,12.55,12.57,12.54,12.57,4258800.0,10.5609,10.5777,10.5525,10.5777,4258800.0
2011-03-01 10:45:00,12.57,12.58,12.57,12.57,2783200.0,10.5777,10.5862,10.5777,10.5777,2783200.0
2011-03-01 10:50:00,12.57,12.6,12.57,12.59,5129600.0,10.5777,10.603,10.5777,10.5946,5129600.0
2011-03-01 10:55:00,12.59,12.62,12.59,12.61,6731200.0,10.5946,10.6198,10.5946,10.6114,6731200.0
2011-03-01 11:00:00,12.62,12.63,12.61,12.62,4356800.0,10.6198,10.6282,10.6114,10.6198,4356800.0
2011-03-01 11:05:00,12.62,12.62,12.61,12.61,2758000.0,10.6198,10.6198,10.6114,10.6114,2758000.0
2011-03-01 11:10:00,12.61,12.62,12.61,12.61,2391200.0,10.6114,10.6198,10.6114,10.6114,2391200.0
2011-03-01 11:15:00,12.61,12.62,12.61,12.62,1500800.0,10.6114,10.6198,10.6114,10.6198,1500800.0
2011-03-01 11:20:00,12.61,12.63,12.6,12.6,3259200.0,10.6114,10.6282,10.603,10.603,3259200.0
2011-03-01 11:25:00,12.6,12.61,12.57,12.57,4762800.0,10.603,10.6114,10.5777,10.5777,4762800.0
2011-03-01 11:30:00,12.57,12.58,12.56,12.58,5448800.0,10.5777,10.5862,10.5693,10.5862,5448800.0
2011-03-01 11:35:00,12.58,12.58,12.54,12.56,4295200.0,10.5862,10.5862,10.5525,10.5693,4295200.0
2011-03-01 11:40:00,12.56,12.58,12.56,12.57,3141600.0,10.5693,10.5862,10.5693,10.5777,3141600.0
2011-03-01 11:45:00,12.57,12.58,12.54,12.55,3822000.0,10.5777,10.5862,10.5525,10.5609,3822000.0
2011-03-01 11:50:00,12.55,12.55,12.52,12.52,6092800.0,10.5609,10.5609,10.5357,10.5357,6092800.0
2011-03-01 11:55:00,12.52,12.53,12.5,12.51,8260000.0,10.5357,10.5441,10.5188,10.5272,8260000.0
2011-03-01 12:00:00,12.51,12.53,12.48,12.53,9430400.0,10.5272,10.5441,10.502,10.5441,9430400.0
2011-03-01 12:05:00,12.52,12.53,12.51,12.53,3875200.0,10.5357,10.5441,10.5272,10.5441,3875200.0
2011-03-01 12:10:00,12.53,12.54,12.5,12.5,4068400.0,10.5441,10.5525,10.5188,10.5188,4068400.0
2011-03-01 12:15:00,12.5,12.53,12.49,12.51,3791200.0,10.5188,10.5441,10.5104,10.5272,3791200.0
2011-03-01 12:20:00,12.51,12.51,12.49,12.5,2368800.0,10.5272,10.5272,10.5104,10.5188,2368800.0
2011-03-01 12:25:00,12.5,12.5,12.48,12.48,4953200.0,10.5188,10.5188,10.502,10.502,4953200.0
2011-03-01 12:30:00,12.48,12.51,12.47,12.5,4306400.0,10.502,10.5272,10.4936,10.5188,4306400.0
2011-03-01 12:35:00,12.5,12.52,12.49,12.51,2926000.0,10.5188,10.5357,10.5104,10.5272,2926000.0
2011-03-01 12:40:00,12.51,12.52,12.5,12.52,2164400.0,10.5272,10.5357,10.5188,10.5357,2164400.0
2011-03-01 12:45:00,12.52,12.53,12.51,12.52,2500400.0,10.5357,10.5441,10.5272,10.5357,2500400.0
2011-03-01 12:50:00,12.52,12.52,12.5,12.52,2662800.0,10.5357,10.5357,10.5188,10.5357,2662800.0
2011-03-01 12:55:00,12.52,12.52,12.48,12.5,3262000.0,10.5357,10.5357,10.502,10.5188,3262000.0
2011-03-01 13:00:00,12.49,12.49,12.47,12.48,4698400.0,10.5104,10.5104,10.4936,10.502,4698400.0
2011-03-01 13:05:00,12.48,12.5,12.48,12.49,3301200.0,10.502,10.5188,10.502,10.5104,3301200.0
2011-03-01 13:10:00,12.49,12.51,12.48,12.5,3673600.0,10.5104,10.5272,10.502,10.5188,3673600.0
2011-03-01 13:15:00,12.5,12.51,12.48,12.49,4356800.0,10.5188,10.5272,10.502,10.5104,4356800.0
2011-03-01 13:20:00,12.49,12.51,12.47,12.49,4029200.0,10.5104,10.5272,10.4936,10.5104,4029200.0
2011-03-01 13:25:00,12.49,12.5,12.47,12.49,3934000.0,10.5104,10.5188,10.4936,10.5104,3934000.0
2011-03-01 13:30:00,12.49,12.5,12.48,12.5,2318400.0,10.5104,10.5188,10.502,10.5188,2318400.0
2011-03-01 13:35:00,12.5,12.5,12.49,12.5,2312800.0,10.5188,10.5188,10.5104,10.5188,2312800.0
2011-03-01 13:40:00,12.5,12.5,12.48,12.48,4015200.0,10.5188,10.5188,10.502,10.502,4015200.0
2011-03-01 13:45:00,12.49,12.51,12.48,12.5,5051200.0,10.5104,10.5272,10.502,10.5188,5051200.0
2011-03-01 13:50:00,12.5,12.52,12.49,12.5,3578400.0,10.5188,10.5357,10.5104,10.5188,3578400.0
2011-03-01 13:55:00,12.5,12.52,12.5,12.51,4046000.0,10.5188,10.5357,10.5188,10.5272,4046000.0
2011-03-01 14:00:00,12.51,12.51,12.48,12.48,5591600.0,10.5272,10.5272,10.502,10.502,5591600.0
2011-03-01 14:05:00,12.48,12.5,12.48,12.49,4908400.0,10.502,10.5188,10.502,10.5104,4908400.0
2011-03-01 14:10:00,12.49,12.5,12.47,12.49,6277600.0,10.5104,10.5188,10.4936,10.5104,6277600.0
2011-03-01 14:15:00,12.49,12.5,12.46,12.5,7492800.0,10.5104,10.5188,10.4852,10.5188,7492800.0
2011-03-01 14:20:00,12.5,12.5,12.48,12.48,4191600.0,10.5188,10.5188,10.502,10.502,4191600.0
2011-03-01 14:25:00,12.48,12.49,12.43,12.44,8898400.0,10.502,10.5104,10.4599,10.4683,8898400.0
2011-03-01 14:30:00,12.44,12.46,12.42,12.43,7361200.0,10.4683,10.4852,10.4515,10.4599,7361200.0
2011-03-01 14:35:00,12.43,12.45,12.42,12.44,4580800.0,10.4599,10.4768,10.4515,10.4683,4580800.0
2011-03-01 14:40:00,12.44,12.46,12.44,12.45,3824800.0,10.4683,10.4852,10.4683,10.4768,3824800.0
2011-03-01 14:45:00,12.46,12.46,12.44,12.45,2458400.0,10.4852,10.4852,10.4683,10.4768,2458400.0
2011-03-01 14:50:00,12.45,12.47,12.44,12.47,5560800.0,10.4768,10.4936,10.4683,10.4936,5560800.0
2011-03-01 14:55:00,12.47,12.47,12.44,12.45,4480000.0,10.4936,10.4936,10.4683,10.4768,4480000.0
2011-03-01 15:00:00,12.45,12.47,12.44,12.44,3833200.0,10.4768,10.4936,10.4683,10.4683,3833200.0
2011-03-01 15:05:00,12.44,12.45,12.42,12.42,6176800.0,10.4683,10.4768,10.4515,10.4515,6176800.0
2011-03-01 15:10:00,12.42,12.44,12.42,12.44,4046000.0,10.4515,10.4683,10.4515,10.4683,4046000.0
2011-03-01 15:15:00,12.44,12.49,12.43,12.48,6255200.0,10.4683,10.5104,10.4599,10.502,6255200.0
2011-03-01 15:20:00,12.48,12.49,12.47,12.48,6154400.0,10.502,10.5104,10.4936,10.502,6154400.0
2011-03-01 15:25:00,12.48,12.49,12.46,12.47,4872000.0,10.502,10.5104,10.4852,10.4936,4872000.0
2011-03-01 15:30:00,12.47,12.49,12.47,12.49,4706800.0,10.4936,10.5104,10.4936,10.5104,4706800.0
2011-03-01 15:35:00,12.49,12.5,12.47,12.48,5530000.0,10.5104,10.5188,10.4936,10.502,5530000.0
2011-03-01 15:40:00,12.48,12.49,12.48,12.48,5597200.0,10.502,10.5104,10.502,10.502,5597200.0
2011-03-01 15:45:00,12.49,12.49,12.45,12.46,6720000.0,10.5104,10.5104,10.4768,10.4852,6720000.0
2011-03-01 15:50:00,12.47,12.48,12.46,12.47,5972400.0,10.4936,10.502,10.4852,10.4936,5972400.0
2011-03-01 15:55:00,12.47,12.48,12.47,12.48,11874800.0,10.4936,10.502,10.4936,10.502,11874800.0
2011-03-02 09:30:00,12.5,12.54,12.45,12.45,15100400.0,10.5188,10.5525,10.4768,10.4768,15100400.0
2011-03-02 09:35:00,12.45,12.52,12.45,12.51,10866800.0,10.4768,10.5357,10.4768,10.5272,10866800.0
2011-03-02 09:40:00,12.5,12.53,12.49,12.49,8573600.0,10.5188,10.5441,10.5104,10.5104,8573600.0
2011-03-02 09:45:00,12.49,12.51,12.47,12.51,6949600.0,10.5104,10.5272,10.4936,10.5272,6949600.0
2011-03-02 09:50:00,12.51,12.52,12.5,12.5,6081600.0,10.5272,10.5357,10.5188,10.5188,6081600.0
2011-03-02 09:55:00,12.5,12.52,12.48,12.52,5630800.0,10.5188,10.5357,10.502,10.5357,5630800.0
2011-03-02 10:00:00,12.52,12.52,12.5,12.51,4701200.0,10.5357,10.5357,10.5188,10.5272,4701200.0
2011-03-02 10:05:00,12.51,12.53,12.49,12.5,6190800.0,10.5272,10.5441,10.5104,10.5188,6190800.0
2011-03-02 10:10:00,12.5,12.5,12.48,12.49,4989600.0,10.5188,10.5188,10.502,10.5104,4989600.0
2011-03-02 10:15:00,12.49,12.52,12.49,12.51,4368000.0,10.5104,10.5357,10.5104,10.5272,4368000.0
2011-03-02 10:20:00,12.51,12.51,12.44,12.45,9758000.0,10.5272,10.5272,10.4683,10.4768,9758000.0
2011-03-02 10:25:00,12.46,12.49,12.45,12.48,7308000.0,10.4852,10.5104,10.4768,10.502,7308000.0
2011-03-02 10:30:00,12.48,12.5,12.47,12.49,3970400.0,10.502,10.5188,10.4936,10.5104,3970400.0
2011-03-02 10:35:00,12.49,12.51,12.49,12.51,4303600.0,10.5104,10.5272,10.5104,10.5272,4303600.0
2011-03-02 10:40:00,12.51,12.53,12.5,12.52,5698000.0,10.5272,10.5441,10.5188,10.5357,5698000.0
2011-03-02 10:45:00,12.52,12.54,12.52,12.53,7016800.0,10.5357,10.5525,10.5357,10.5441,7016800.0
2011-03-02 10:50:00,12.53,12.55,12.53,12.54,5314400.0,10.5441,10.5609,10.5441,10.5525,5314400.0
2011-03-02 10:55:00,12.54,12.57,12.54,12.55,7238000.0,10.5525,10.5777,10.5525,10.5609,7238000.0
2011-03-02 11:00:00,12.55,12.58,12.55,12.58,7081200.0,10.5609,10.5862,10.5609,10.5862,7081200.0
2011-03-02 11:05:00,12.58,12.59,12.56,12.58,7554400.0,10.5862,10.5946,10.5693,10.5862,7554400.0
2011-03-02 11:10:00,12.58,12.58,12.55,12.57,5502000.0,10.5862,10.5862,10.5609,10.5777,5502000.0
2011-03-02 11:15:00,12.56,12.57,12.56,12.56,2990400.0,10.5693,10.5777,10.5693,10.5693,2990400.0
2011-03-02 11:20:00,12.56,12.57,12.55,12.55,3374000.0,10.5693,10.5777,10.5609,10.5609,3374000.0
2011-03-02 11:25:00,12.55,12.55,12.53,12.54,4947600.0,10.5609,10.5609,10.5441,10.5525,4947600.0
2011-03-02 11:30:00,12.53,12.54,12.52,12.54,4102000.0,10.5441,10.5525,10.5357,10.5525,4102000.0
2011-03-02 11:35:00,12.54,12.54,12.52,12.54,3298400.0,10.5525,10.5525,10.5357,10.5525,3298400.0
2011-03-02 11:40:00,12.54,12.55,12.53,12.53,3866800.0,10.5525,10.5609,10.5441,10.5441,3866800.0
2011-03-02 11:45:00,12.53,12.54,12.51,12.52,4477200.0,10.5441,10.5525,10.5272,10.5357,4477200.0
2011-03-02 11:50:00,12.52,12.53,12.51,12.52,2167200.0,10.5357,10.5441,10.5272,10.5357,2167200.0
2011-03-02 11:55:00,12.52,12.52,12.5,12.51,4617200.0,10.5357,10.5357,10.5188,10.5272,4617200.0
2011-03-02 12:00:00,12.51,12.52,12.49,12.52,5350800.0,10.5272,10.5357,10.5104,10.5357,5350800.0
2011-03-02 12:05:00,12.52,12.52,12.51,12.52,1744400.0,10.5357,10.5357,10.5272,10.5357,1744400.0
2011-03-02 12:10:00,12.52,12.53,12.5,12.5,2867200.0,10.5357,10.5441,10.5188,10.5188,2867200.0
2011-03-02 12:15:00,12.5,12.51,12.49,12.5,3032400.0,10.5188,10.5272,10.5104,10.5188,3032400.0
2011-03-02 12:20:00,12.5,12.52,12.5,12.51,3987200.0,10.5188,10.5357,10.5188,10.5272,3987200.0
2011-03-02 12:25:00,12.51,12.52,12.51,12.52,1738800.0,10.5272,10.5357,10.5272,10.5357,1738800.0
2011-03-02 12:30:00,12.52,12.53,12.51,12.52,4239200.0,10.5357,10.5441,10.5272,10.5357,4239200.0
2011-03-02 12:35:00,12.52,12.55,12.52,12.54,4734800.0,10.5357,10.5609,10.5357,10.5525,4734800.0
2011-03-02 12:40:00,12.53,12.54,12.52,12.52,3052000.0,10.5441,10.5525,10.5357,10.5357,3052000.0
2011-03-02 12:45:00,12.52,12.53,12.51,12.53,3351600.0,10.5357,10.5441,10.5272,10.5441,3351600.0
2011-03-02 12:50:00,12.53,12.53,12.51,12.51,1934800.0,10.5441,10.5441,10.5272,10.5272,1934800.0
2011-03-02 12:55:00,12.51,12.52,12.5,12.51,3578400.0,10.5272,10.5357,10.5188,10.5272,3578400.0
2011-03-02 13:00:00,12.51,12.6,12.51,12.58,26378800.0,10.5272,10.603,10.5272,10.5862,26378800.0
2011-03-02 13:05:00,12.58,12.64,12.57,12.61,36968400.0,10.5862,10.6366,10.5777,10.6114,36968400.0
2011-03-02 13:10:00,12.61,12.63,12.56,12.6,17617600.0,10.6114,10.6282,10.5693,10.603,17617600.0
2011-03-02 13:15:00,12.6,12.61,12.58,12.58,11286800.0,10.603,10.6114,10.5862,10.5862,11286800.0
2011-03-02 13:20:00,12.58,12.6,12.54,12.55,15486800.0,10.5862,10.603,10.5525,10.5609,15486800.0
2011-03-02 13:25:00,12.55,12.6,12.54,12.58,13451200.0,10.5609,10.603,10.5525,10.5862,13451200.0
2011-03-02 13:30:00,12.58,12.61,12.57,12.59,10928400.0,10.5862,10.6114,10.5777,10.5946,10928400.0
2011-03-02 13:35:00,12.59,12.59,12.56,12.56,8232000.0,10.5946,10.5946,10.5693,10.5693,8232000.0
2011-03-02 13:40:00,12.56,12.57,12.54,12.55,7442400.0,10.5693,10.5777,10.5525,10.5609,7442400.0
2011-03-02 13:45:00,12.55,12.57,12.54,12.57,6148800.0,10.5609,10.5777,10.5525,10.5777,6148800.0
2011-03-02 13:50:00,12.57,12.58,12.55,12.55,4250400.0,10.5777,10.5862,10.5609,10.5609,4250400.0
2011-03-02 13:55:00,12.55,12.56,12.54,12.56,3757600.0,10.5609,10.5693,10.5525,10.5693,3757600.0
2011-03-02 14:00:00,12.56,12.59,12.52,12.52,9853200.0,10.5693,10.5946,10.5357,10.5357,9853200.0
2011-03-02 14:05:00,12.52,12.58,12.52,12.57,7291200.0,10.5357,10.5862,10.5357,10.5777,7291200.0
2011-03-02 14:10:00,12.57,12.59,12.56,12.57,11930800.0,10.5777,10.5946,10.5693,10.5777,11930800.0
2011-03-02 14:15:00,12.57,12.58,12.56,12.57,10290000.0,10.5777,10.5862,10.5693,10.5777,10290000.0
2011-03-02 14:20:00,12.56,12.58,12.54,12.56,9892400.0,10.5693,10.5862,10.5525,10.5693,9892400.0
2011-03-02 14:25:00,12.56,12.57,12.56,12.56,5048400.0,10.5693,10.5777,10.5693,10.5693,5048400.0
2011-03-02 14:30:00,12.56,12.58,12.56,12.57,5700800.0,10.5693,10.5862,10.5693,10.5777,5700800.0
2011-03-02 14:35:00,12.57,12.59,12.56,12.57,8260000.0,10.5777,10.5946,10.5693,10.5777,8260000.0
2011-03-02 14:40:00,12.57,12.58,12.56,12.58,5518800.0,10.5777,10.5862,10.5693,10.5862,5518800.0
2011-03-02 14:45:00,12.58,12.59,12.57,12.59,7473200.0,10.5862,10.5946,10.5777,10.5946,7473200.0
2011-03-02 14:50:00,12.58,12.61,12.57,12.6,7518000.0,10.5862,10.6114,10.5777,10.603,7518000.0
2011-03-02 14:55:00,12.6,12.62,12.59,12.62,8257200.0,10.603,10.6198,10.5946,10.6198,8257200.0
2011-03-02 15:00:00,12.62,12.65,12.62,12.65,16318400.0,10.6198,10.6451,10.6198,10.6451,16318400.0
2011-03-02 15:05:00,12.65,12.66,12.63,12.64,10847200.0,10.6451,10.6535,10.6282,10.6366,10847200.0
2011-03-02 15:10:00,12.64,12.65,12.63,12.64,8685600.0,10.6366,10.6451,10.6282,10.6366,8685600.0
2011-03-02 15:15:00,12.64,12.64,12.63,12.64,5244400.0,10.6366,10.6366,10.6282,10.6366,5244400.0
2011-03-02 15:20:00,12.64,12.64,12.62,12.62,5975200.0,10.6366,10.6366,10.6198,10.6198,5975200.0
2011-03-02 15:25:00,12.62,12.64,12.62,12.62,4718000.0,10.6198,10.6366,10.6198,10.6198,4718000.0
2011-03-02 15:30:00,12.62,12.62,12.6,12.61,7422800.0,10.6198,10.6198,10.603,10.6114,7422800.0
2011-03-02 15:35:00,12.61,12.61,12.59,12.61,6787200.0,10.6114,10.6114,10.5946,10.6114,6787200.0
2011-03-02 15:40:00,12.61,12.62,12.6,12.6,6216000.0,10.6114,10.6198,10.603,10.603,6216000.0
2011-03-02 15:45:00,12.6,12.62,12.6,12.61,7190400.0,10.603,10.6198,10.603,10.6114,7190400.0
2011-03-02 15:50:00,12.61,12.61,12.58,12.58,7943600.0,10.6114,10.6114,10.5862,10.5862,7943600.0
2011-03-02 15:55:00,12.58,12.58,12.56,12.58,12297600.0,10.5862,10.5862,10.5693,10.5862,12297600.0
2011-03-03 09:30:00,12.75,12.79,12.72,12.78,38057600.0,10.7292,10.7629,10.704,10.7545,38057600.0
2011-03-03 09:35:00,12.78,12.79,12.74,12.74,18695600.0,10.7545,10.7629,10.7208,10.7208,18695600.0
2011-03-03 09:40:00,12.74,12.75,12.71,12.72,16402400.0,10.7208,10.7292,10.6955,10.704,16402400.0
2011-03-03 09:45:00,12.72,12.75,12.72,12.74,12275200.0,10.704,10.7292,10.704,10.7208,12275200.0
2011-03-03 09:50:00,12.74,12.74,12.73,12.73,7750400.0,10.7208,10.7208,10.7124,10.7124,7750400.0
2011-03-03 09:55:00,12.73,12.74,12.72,12.74,6806800.0,10.7124,10.7208,10.704,10.7208,6806800.0
2011-03-03 10:00:00,12.74,12.76,12.74,12.74,8565200.0,10.7208,10.7376,10.7208,10.7208,8565200.0
2011-03-03 10:05:00,12.74,12.76,12.74,12.75,7708400.0,10.7208,10.7376,10.7208,10.7292,7708400.0
2011-03-03 10:10:00,12.75,12.77,12.75,12.76,6661200.0,10.7292,10.746,10.7292,10.7376,6661200.0
2011-03-03 10:15:00,12.76,12.77,12.75,12.76,7996800.0,10.7376,10.746,10.7292,10.7376,7996800.0
2011-03-03 10:20:00,12.76,12.76,12.74,12.76,8215200.0,10.7376,10.7376,10.7208,10.7376,8215200.0
2011-03-03 10:25:00,12.76,12.77,12.75,12.76,6756400.0,10.7376,10.746,10.7292,10.7376,6756400.0
2011-03-03 10:30:00,12.76,12.77,12.75,12.77,7114800.0,10.7376,10.746,10.7292,10.746,7114800.0
2011-03-03 10:35:00,12.77,12.78,12.77,12.77,6591200.0,10.746,10.7545,10.746,10.746,6591200.0
2011-03-03 10:40:00,12.77,12.79,12.77,12.78,9458400.0,10.746,10.7629,10.746,10.7545,9458400.0
2011-03-03 10:45:00,12.78,12.79,12.78,12.79,9480800.0,10.7545,10.7629,10.7545,10.7629,9480800.0
2011-03-03 10:50:00,12.79,12.8,12.78,12.8,8232000.0,10.7629,10.7713,10.7545,10.7713,8232000.0
2011-03-03 10:55:00,12.8,12.81,12.8,12.81,11043200.0,10.7713,10.7797,10.7713,10.7797,11043200.0
2011-03-03 11:00:00,12.81,12.82,12.8,12.8,8282400.0,10.7797,10.7881,10.7713,10.7713,8282400.0
2011-03-03 11:05:00,12.81,12.82,12.8,12.82,7543200.0,10.7797,10.7881,10.7713,10.7881,7543200.0
2011-03-03 11:10:00,12.82,12.82,12.81,12.82,8265600.0,10.7881,10.7881,10.7797,10.7881,8265600.0
2011-03-03 11:15:00,12.82,12.82,12.81,12.81,4578000.0,10.7881,10.7881,10.7797,10.7797,4578000.0
2011-03-03 11:20:00,12.81,12.81,12.79,12.8,6260800.0,10.7797,10.7797,10.7629,10.7713,6260800.0
2011-03-03 11:25:00,12.8,12.82,12.8,12.81,3606400.0,10.7713,10.7881,10.7713,10.7797,3606400.0
2011-03-03 11:30:00,12.81,12.82,12.8,12.8,3894800.0,10.7797,10.7881,10.7713,10.7713,3894800.0
2011-03-03 11:35:00,12.8,12.8,12.78,12.78,7375200.0,10.7713,10.7713,10.7545,10.7545,7375200.0
2011-03-03 11:40:00,12.78,12.8,12.78,12.79,4863600.0,10.7545,10.7713,10.7545,10.7629,4863600.0
2011-03-03 11:45:00,12.79,12.81,12.79,12.8,3346000.0,10.7629,10.7797,10.7629,10.7713,3346000.0
2011-03-03 11:50:00,12.8,12.81,12.79,12.8,3777200.0,10.7713,10.7797,10.7629,10.7713,3777200.0
2011-03-03 11:55:00,12.8,12.81,12.8,12.81,2746800.0,10.7713,10.7797,10.7713,10.7797,2746800.0
2011-03-03 12:00:00,12.81,12.81,12.8,12.81,3533600.0,10.7797,10.7797,10.7713,10.7797,3533600.0
2011-03-03 12:05:00,12.81,12.81,12.81,12.81,2312800.0,10.7797,10.7797,10.7797,10.7797,2312800.0
2011-03-03 12:10:00,12.81,12.81,12.8,12.81,1806000.0,10.7797,10.7797,10.7713,10.7797,1806000.0
2011-03-03 12:15:00,12.81,12.81,12.8,12.8,2500400.0,10.7797,10.7797,10.7713,10.7713,2500400.0
2011-03-03 12:20:00,12.8,12.81,12.8,12.81,2693600.0,10.7713,10.7797,10.7713,10.7797,2693600.0
2011-03-03 12:25:00,12.81,12.82,12.81,12.81,2310000.0,10.7797,10.7881,10.7797,10.7797,2310000.0
2011-03-03 12:30:00,12.81,12.81,12.81,12.81,2083200.0,10.7797,10.7797,10.7797,10.7797,2083200.0
2011-03-03 12:35:00,12.81,12.81,12.8,12.8,1724800.0,10.7797,10.7797,10.7713,10.7713,1724800.0
2011-03-03 12:40:00,12.8,12.81,12.8,12.81,1890000.0,10.7713,10.7797,10.7713,10.7797,1890000.0
2011-03-03 12:45:00,12.81,12.81,12.8,12.81,2648800.0,10.7797,10.7797,10.7713,10.7797,2648800.0
2011-03-03 12:50:00,12.81,12.81,12.8,12.8,2049600.0,10.7797,10.7797,10.7713,10.7713,2049600.0
2011-03-03 12:55:00,12.8,12.81,12.8,12.8,2251200.0,10.7713,10.7797,10.7713,10.7713,2251200.0
2011-03-03 13:00:00,12.81,12.81,12.8,12.81,2850400.0,10.7797,10.7797,10.7713,10.7797,2850400.0
2011-03-03 13:05:00,12.81,12.81,12.8,12.81,2780400.0,10.7797,10.7797,10.7713,10.7797,2780400.0
2011-03-03 13:10:00,12.81,12.81,12.8,12.81,1344000.0,10.7797,10.7797,10.7713,10.7797,1344000.0
2011-03-03 13:15:00,12.81,12.81,12.8,12.81,1934800.0,10.7797,10.7797,10.7713,10.7797,1934800.0
2011-03-03 13:20:00,12.81,12.81,12.81,12.81,2209200.0,10.7797,10.7797,10.7797,10.7797,2209200.0
2011-03-03 13:25:00,12.81,12.81,12.8,12.8,3318000.0,10.7797,10.7797,10.7713,10.7713,3318000.0
2011-03-03 13:30:00,12.8,12.81,12.79,12.8,3264800.0,10.7713,10.7797,10.7629,10.7713,3264800.0
2011-03-03 13:35:00,12.8,12.8,12.79,12.8,2335200.0,10.7713,10.7713,10.7629,10.7713,2335200.0
2011-03-03 13:40:00,12.8,12.81,12.8,12.8,2444400.0,10.7713,10.7797,10.7713,10.7713,2444400.0
2011-03-03 13:45:00,12.8,12.81,12.8,12.81,3256400.0,10.7713,10.7797,10.7713,10.7797,3256400.0
2011-03-03 13:50:00,12.81,12.81,12.8,12.81,3186400.0,10.7797,10.7797,10.7713,10.7797,3186400.0
2011-03-03 13:55:00,12.81,12.82,12.81,12.81,3273200.0,10.7797,10.7881,10.7797,10.7797,3273200.0
2011-03-03 14:00:00,12.81,12.82,12.81,12.81,3320800.0,10.7797,10.7881,10.7797,10.7797,3320800.0
2011-03-03 14:05:00,12.81,12.82,12.81,12.81,3712800.0,10.7797,10.7881,10.7797,10.7797,3712800.0
2011-03-03 14:10:00,12.81,12.82,12.81,12.82,4463200.0,10.7797,10.7881,10.7797,10.7881,4463200.0
2011-03-03 14:15:00,12.82,12.82,12.81,12.81,6196400.0,10.7881,10.7881,10.7797,10.7797,6196400.0
2011-03-03 14:20:00,12.81,12.82,12.81,12.81,2923200.0,10.7797,10.7881,10.7797,10.7797,2923200.0
2011-03-03 14:25:00,12.81,12.83,12.81,12.82,6854400.0,10.7797,10.7965,10.7797,10.7881,6854400.0
2011-03-03 14:30:00,12.82,12.83,12.82,12.83,5824000.0,10.7881,10.7965,10.7881,10.7965,5824000.0
2011-03-03 14:35:00,12.83,12.84,12.83,12.84,7828800.0,10.7965,10.8049,10.7965,10.8049,7828800.0
2011-03-03 14:40:00,12.84,12.85,12.83,12.84,5376000.0,10.8049,10.8134,10.7965,10.8049,5376000.0
2011-03-03 14:45:00,12.84,12.84,12.83,12.83,3981600.0,10.8049,10.8049,10.7965,10.7965,3981600.0
2011-03-03 14:50:00,12.83,12.84,12.83,12.84,3780000.0,10.7965,10.8049,10.7965,10.8049,3780000.0
2011-03-03 14:55:00,12.84,12.85,12.83,12.85,5681200.0,10.8049,10.8134,10.7965,10.8134,5681200.0
2011-03-03 15:00:00,12.85,12.85,12.83,12.84,4925200.0,10.8134,10.8134,10.7965,10.8049,4925200.0
2011-03-03 15:05:00,12.84,12.85,12.84,12.84,2951200.0,10.8049,10.8134,10.8049,10.8049,2951200.0
2011-03-03 15:10:00,12.84,12.85,12.83,12.83,8363600.0,10.8049,10.8134,10.7965,10.7965,8363600.0
2011-03-03 15:15:00,12.83,12.83,12.83,12.83,6213200.0,10.7965,10.7965,10.7965,10.7965,6213200.0
2011-03-03 15:20:00,12.83,12.83,12.83,12.83,4519200.0,10.7965,10.7965,10.7965,10.7965,4519200.0
2011-03-03 15:25:00,12.83,12.83,12.82,12.82,5625200.0,10.7965,10.7965,10.7881,10.7881,5625200.0
2011-03-03 15:30:00,12.82,12.83,12.82,12.82,4547200.0,10.7881,10.7965,10.7881,10.7881,4547200.0
2011-03-03 15:35:00,12.82,12.83,12.82,12.83,7750400.0,10.7881,10.7965,10.7881,10.7965,7750400.0
2011-03-03 15:40:00,12.83,12.85,12.83,12.84,8864800.0,10.7965,10.8134,10.7965,10.8049,8864800.0
2011-03-03 15:45:00,12.84,12.84,12.83,12.83,5353600.0,10.8049,10.8049,10.7965,10.7965,5353600.0
2011-03-03 15:50:00,12.84,12.84,12.83,12.84,6106800.0,10.8049,10.8049,10.7965,10.8049,6106800.0
2011-03-03 15:55:00,12.84,12.84,12.83,12.84,12300400.0,10.8049,10.8049,10.7965,10.8049,12300400.0
2011-03-04 09:30:00,12.86,12.87,12.83,12.84,26140800.0,10.8218,10.8302,10.7965,10.8049,26140800.0
2011-03-04 09:35:00,12.84,12.85,12.82,12.84,13664000.0,10.8049,10.8134,10.7881,10.8049,13664000.0
2011-03-04 09:40:00,12.84,12.85,12.83,12.84,9268000.0,10.8049,10.8134,10.7965,10.8049,9268000.0
2011-03-04 09:45:00,12.84,12.86,12.82,12.83,13927200.0,10.8049,10.8218,10.7881,10.7965,13927200.0
2011-03-04 09:50:00,12.83,12.83,12.8,12.82,17186400.0,10.7965,10.7965,10.7713,10.7881,17186400.0
2011-03-04 09:55:00,12.82,12.83,12.81,12.83,6932800.0,10.7881,10.7965,10.7797,10.7965,6932800.0
2011-03-04 10:00:00,12.83,12.83,12.81,12.82,5588800.0,10.7965,10.7965,10.7797,10.7881,5588800.0
2011-03-04 10:05:00,12.82,12.83,12.81,12.82,8316000.0,10.7881,10.7965,10.7797,10.7881,8316000.0
2011-03-04 10:10:00,12.82,12.82,12.79,12.8,11264400.0,10.7881,10.7881,10.7629,10.7713,11264400.0
2011-03-04 10:15:00,12.8,12.81,12.8,12.81,6120800.0,10.7713,10.7797,10.7713,10.7797,6120800.0
2011-03-04 10:20:00,12.81,12.81,12.79,12.8,7305200.0,10.7797,10.7797,10.7629,10.7713,7305200.0
2011-03-04 10:25:00,12.8,12.81,12.78,12.8,11928000.0,10.7713,10.7797,10.7545,10.7713,11928000.0
2011-03-04 10:30:00,12.8,12.81,12.79,12.81,5124000.0,10.7713,10.7797,10.7629,10.7797,5124000.0
2011-03-04 10:35:00,12.81,12.82,12.8,12.82,6372800.0,10.7797,10.7881,10.7713,10.7881,6372800.0
2011-03-04 10:40:00,12.82,12.82,12.81,12.81,3810800.0,10.7881,10.7881,10.7797,10.7797,3810800.0
2011-03-04 10:45:00,12.81,12.82,12.81,12.82,4709600.0,10.7797,10.7881,10.7797,10.7881,4709600.0
2011-03-04 10:50:00,12.82,12.84,12.82,12.84,5885600.0,10.7881,10.8049,10.7881,10.8049,5885600.0
2011-03-04 10:55:00,12.84,12.85,12.84,12.85,8069600.0,10.8049,10.8134,10.8049,10.8134,8069600.0
2011-03-04 11:00:00,12.84,12.85,12.84,12.84,4544400.0,10.8049,10.8134,10.8049,10.8049,4544400.0
2011-03-04 11:05:00,12.85,12.85,12.83,12.83,5012000.0,10.8134,10.8134,10.7965,10.7965,5012000.0
2011-03-04 11:10:00,12.83,12.84,12.82,12.83,3329200.0,10.7965,10.8049,10.7881,10.7965,3329200.0
2011-03-04 11:15:00,12.84,12.84,12.83,12.84,4396000.0,10.8049,10.8049,10.7965,10.8049,4396000.0
2011-03-04 11:20:00,12.84,12.84,12.82,12.83,4219600.0,10.8049,10.8049,10.7881,10.7965,4219600.0
2011-03-04 11:25:00,12.83,12.83,12.82,12.83,2682400.0,10.7965,10.7965,10.7881,10.7965,2682400.0
2011-03-04 11:30:00,12.83,12.85,12.82,12.84,6991600.0,10.7965,10.8134,10.7881,10.8049,6991600.0
2011-03-04 11:35:00,12.84,12.85,12.84,12.85,3987200.0,10.8049,10.8134,10.8049,10.8134,3987200.0
2011-03-04 11:40:00,12.85,12.85,12.84,12.84,2027200.0,10.8134,10.8134,10.8049,10.8049,2027200.0
2011-03-04 11:45:00,12.84,12.85,12.84,12.84,2083200.0,10.8049,10.8134,10.8049,10.8049,2083200.0
2011-03-04 11:50:00,12.85,12.85,12.84,12.84,1934800.0,10.8134,10.8134,10.8049,10.8049,1934800.0
2011-03-04 11:55:00,12.84,12.84,12.82,12.82,4564000.0,10.8049,10.8049,10.7881,10.7881,4564000.0
2011-03-04 12:00:00,12.82,12.83,12.82,12.83,6193600.0,10.7881,10.7965,10.7881,10.7965,6193600.0
2011-03-04 12:05:00,12.83,12.83,12.81,12.82,6826400.0,10.7965,10.7965,10.7797,10.7881,6826400.0
2011-03-04 12:10:00,12.82,12.82,12.79,12.8,6319600.0,10.7881,10.7881,10.7629,10.7713,6319600.0
2011-03-04 12:15:00,12.8,12.81,12.79,12.8,6400800.0,10.7713,10.7797,10.7629,10.7713,6400800.0
2011-03-04 12:20:00,12.8,12.8,12.79,12.79,8425200.0,10.7713,10.7713,10.7629,10.7629,8425200.0
2011-03-04 12:25:00,12.79,12.8,12.78,12.8,7008400.0,10.7629,10.7713,10.7545,10.7713,7008400.0
2011-03-04 12:30:00,12.8,12.8,12.78,12.78,6465200.0,10.7713,10.7713,10.7545,10.7545,6465200.0
2011-03-04 12:35:00,12.78,12.8,12.78,12.8,4183200.0,10.7545,10.7713,10.7545,10.7713,4183200.0
2011-03-04 12:40:00,12.8,12.8,12.79,12.8,2973600.0,10.7713,10.7713,10.7629,10.7713,2973600.0
2011-03-04 12:45:00,12.8,12.81,12.8,12.81,3088400.0,10.7713,10.7797,10.7713,10.7797,3088400.0
2011-03-04 12:50:00,12.81,12.81,12.8,12.8,2870000.0,10.7797,10.7797,10.7713,10.7713,2870000.0
2011-03-04 12:55:00,12.8,12.8,12.79,12.79,2063600.0,10.7713,10.7713,10.7629,10.7629,2063600.0
2011-03-04 13:00:00,12.79,12.8,12.79,12.79,2861600.0,10.7629,10.7713,10.7629,10.7629,2861600.0
2011-03-04 13:05:00,12.79,12.8,12.79,12.8,1780800.0,10.7629,10.7713,10.7629,10.7713,1780800.0
2011-03-04 13:10:00,12.8,12.8,12.79,12.79,2388400.0,10.7713,10.7713,10.7629,10.7629,2388400.0
2011-03-04 13:15:00,12.79,12.8,12.79,12.79,1643600.0,10.7629,10.7713,10.7629,10.7629,1643600.0
2011-03-04 13:20:00,12.79,12.8,12.79,12.8,1388800.0,10.7629,10.7713,10.7629,10.7713,1388800.0
2011-03-04 13:25:00,12.8,12.8,12.78,12.79,2130800.0,10.7713,10.7713,10.7545,10.7629,2130800.0
2011-03-04 13:30:00,12.8,12.81,12.8,12.81,2920400.0,10.7713,10.7797,10.7713,10.7797,2920400.0
2011-03-04 13:35:00,12.81,12.82,12.81,12.82,3637200.0,10.7797,10.7881,10.7797,10.7881,3637200.0
2011-03-04 13:40:00,12.82,12.82,12.8,12.8,3642800.0,10.7881,10.7881,10.7713,10.7713,3642800.0
2011-03-04 13:45:00,12.8,12.81,12.8,12.8,2816800.0,10.7713,10.7797,10.7713,10.7713,2816800.0
2011-03-04 13:50:00,12.8,12.82,12.8,12.8,2436000.0,10.7713,10.7881,10.7713,10.7713,2436000.0
2011-03-04 13:55:00,12.8,12.82,12.8,12.82,2013200.0,10.7713,10.7881,10.7713,10.7881,2013200.0
2011-03-04 14:00:00,12.82,12.82,12.8,12.81,2466800.0,10.7881,10.7881,10.7713,10.7797,2466800.0
2011-03-04 14:05:00,12.81,12.81,12.79,12.8,1755600.0,10.7797,10.7797,10.7629,10.7713,1755600.0
2011-03-04 14:10:00,12.8,12.81,12.8,12.81,1783600.0,10.7713,10.7797,10.7713,10.7797,1783600.0
2011-03-04 14:15:00,12.8,12.81,12.79,12.81,1800400.0,10.7713,10.7797,10.7629,10.7797,1800400.0
2011-03-04 14:20:00,12.81,12.82,12.8,12.81,2424800.0,10.7797,10.7881,10.7713,10.7797,2424800.0
2011-03-04 14:25:00,12.81,12.82,12.81,12.81,1817200.0,10.7797,10.7881,10.7797,10.7797,1817200.0
2011-03-04 14:30:00,12.81,12.82,12.81,12.81,1422400.0,10.7797,10.7881,10.7797,10.7797,1422400.0
2011-03-04 14:35:00,12.81,12.82,12.81,12.81,1783600.0,10.7797,10.7881,10.7797,10.7797,1783600.0
2011-03-04 14:40:00,12.82,12.82,12.81,12.81,1545600.0,10.7881,10.7881,10.7797,10.7797,1545600.0
2011-03-04 14:45:00,12.81,12.82,12.81,12.81,1772400.0,10.7797,10.7881,10.7797,10.7797,1772400.0
2011-03-04 14:50:00,12.81,12.82,12.81,12.81,1579200.0,10.7797,10.7881,10.7797,10.7797,1579200.0
2011-03-04 14:55:00,12.81,12.82,12.81,12.82,1929200.0,10.7797,10.7881,10.7797,10.7881,1929200.0
2011-03-04 15:00:00,12.82,12.84,12.82,12.83,7081200.0,10.7881,10.8049,10.7881,10.7965,7081200.0
2011-03-04 15:05:00,12.83,12.84,12.83,12.83,2450000.0,10.7965,10.8049,10.7965,10.7965,2450000.0
2011-03-04 15:10:00,12.83,12.84,12.83,12.83,3133200.0,10.7965,10.8049,10.7965,10.7965,3133200.0
2011-03-04 15:15:00,12.83,12.83,12.82,12.83,5023200.0,10.7965,10.7965,10.7881,10.7965,5023200.0
2011-03-04 15:20:00,12.83,12.83,12.8,12.81,4460400.0,10.7965,10.7965,10.7713,10.7797,4460400.0
2011-03-04 15:25:00,12.81,12.81,12.8,12.81,4516400.0,10.7797,10.7797,10.7713,10.7797,4516400.0
2011-03-04 15:30:00,12.81,12.81,12.79,12.8,5866000.0,10.7797,10.7797,10.7629,10.7713,5866000.0
2011-03-04 15:35:00,12.8,12.81,12.8,12.81,3066000.0,10.7713,10.7797,10.7713,10.7797,3066000.0
2011-03-04 15:40:00,12.81,12.82,12.81,12.81,5255600.0,10.7797,10.7881,10.7797,10.7797,5255600.0
2011-03-04 15:45:00,12.81,12.84,12.81,12.84,8738800.0,10.7797,10.8049,10.7797,10.8049,8738800.0
2011-03-04 15:50:00,12.84,12.85,12.84,12.85,13473600.0,10.8049,10.8134,10.8049,10.8134,13473600.0
2011-03-04 15:55:00,12.85,12.86,12.85,12.86,13031200.0,10.8134,10.8218,10.8134,10.8218,13031200.0
2011-03-07 09:30:00,12.9,12.92,12.87,12.87,17724000.0,10.8554,10.8723,10.8302,10.8302,17724000.0
2011-03-07 09:35:00,12.87,12.89,12.87,12.88,7487200.0,10.8302,10.847,10.8302,10.8386,7487200.0
2011-03-07 09:40:00,12.88,12.88,12.83,12.83,10791200.0,10.8386,10.8386,10.7965,10.7965,10791200.0
2011-03-07 09:45:00,12.83,12.84,12.79,12.82,14635600.0,10.7965,10.8049,10.7629,10.7881,14635600.0
2011-03-07 09:50:00,12.82,12.83,12.8,12.81,8192800.0,10.7881,10.7965,10.7713,10.7797,8192800.0
2011-03-07 09:55:00,12.81,12.85,12.81,12.83,6073200.0,10.7797,10.8134,10.7797,10.7965,6073200.0
2011-03-07 10:00:00,12.83,12.85,12.82,12.83,4760000.0,10.7965,10.8134,10.7881,10.7965,4760000.0
2011-03-07 10:05:00,12.83,12.83,12.81,12.81,5418000.0,10.7965,10.7965,10.7797,10.7797,5418000.0
2011-03-07 10:10:00,12.81,12.81,12.8,12.81,6132000.0,10.7797,10.7797,10.7713,10.7797,6132000.0
2011-03-07 10:15:00,12.81,12.82,12.8,12.8,3323600.0,10.7797,10.7881,10.7713,10.7713,3323600.0
2011-03-07 10:20:00,12.81,12.82,12.8,12.82,3883600.0,10.7797,10.7881,10.7713,10.7881,3883600.0
2011-03-07 10:25:00,12.82,12.82,12.81,12.82,3077200.0,10.7881,10.7881,10.7797,10.7881,3077200.0
2011-03-07 10:30:00,12.82,12.82,12.79,12.81,5129600.0,10.7881,10.7881,10.7629,10.7797,5129600.0
2011-03-07 10:35:00,12.81,12.81,12.77,12.77,7173600.0,10.7797,10.7797,10.746,10.746,7173600.0
2011-03-07 10:40:00,12.77,12.79,12.71,12.71,14162400.0,10.746,10.7629,10.6955,10.6955,14162400.0
2011-03-07 10:45:00,12.71,12.73,12.7,12.73,9455600.0,10.6955,10.7124,10.6871,10.7124,9455600.0
2011-03-07 10:50:00,12.73,12.74,12.71,12.71,9623600.0,10.7124,10.7208,10.6955,10.6955,9623600.0
2011-03-07 10:55:00,12.71,12.75,12.71,12.73,5625200.0,10.6955,10.7292,10.6955,10.7124,5625200.0
2011-03-07 11:00:00,12.73,12.73,12.68,12.7,12143600.0,10.7124,10.7124,10.6703,10.6871,12143600.0
2011-03-07 11:05:00,12.7,12.71,12.67,12.7,10592400.0,10.6871,10.6955,10.6619,10.6871,10592400.0
2011-03-07 11:10:00,12.7,12.7,12.68,12.68,5012000.0,10.6871,10.6871,10.6703,10.6703,5012000.0
2011-03-07 11:15:00,12.69,12.71,12.68,12.71,6566000.0,10.6787,10.6955,10.6703,10.6955,6566000.0
2011-03-07 11:20:00,12.71,12.71,12.69,12.7,4485600.0,10.6955,10.6955,10.6787,10.6871,4485600.0
2011-03-07 11:25:00,12.7,12.7,12.68,12.69,4071200.0,10.6871,10.6871,10.6703,10.6787,4071200.0
2011-03-07 11:30:00,12.69,12.69,12.67,12.68,4323200.0,10.6787,10.6787,10.6619,10.6703,4323200.0
2011-03-07 11:35:00,12.67,12.68,12.65,12.66,10950800.0,10.6619,10.6703,10.6451,10.6535,10950800.0
2011-03-07 11:40:00,12.66,12.66,12.64,12.65,7557200.0,10.6535,10.6535,10.6366,10.6451,7557200.0
2011-03-07 11:45:00,12.65,12.66,12.63,12.64,7582400.0,10.6451,10.6535,10.6282,10.6366,7582400.0
2011-03-07 11:50:00,12.64,12.65,12.61,12.62,8884400.0,10.6366,10.6451,10.6114,10.6198,8884400.0
2011-03-07 11:55:00,12.62,12.63,12.6,12.63,9604000.0,10.6198,10.6282,10.603,10.6282,9604000.0
2011-03-07 12:00:00,12.63,12.64,12.61,12.62,6241200.0,10.6282,10.6366,10.6114,10.6198,6241200.0
2011-03-07 12:05:00,12.62,12.65,12.61,12.64,5930400.0,10.6198,10.6451,10.6114,10.6366,5930400.0
2011-03-07 12:10:00,12.64,12.67,12.64,12.66,6675200.0,10.6366,10.6619,10.6366,10.6535,6675200.0
2011-03-07 12:15:00,12.66,12.67,12.65,12.65,3668000.0,10.6535,10.6619,10.6451,10.6451,3668000.0
2011-03-07 12:20:00,12.65,12.66,12.63,12.64,4510800.0,10.6451,10.6535,10.6282,10.6366,4510800.0
2011-03-07 12:25:00,12.64,12.64,12.61,12.62,5824000.0,10.6366,10.6366,10.6114,10.6198,5824000.0
2011-03-07 12:30:00,12.62,12.63,12.6,12.62,7131600.0,10.6198,10.6282,10.603,10.6198,7131600.0
2011-03-07 12:35:00,12.62,12.63,12.61,12.62,3696000.0,10.6198,10.6282,10.6114,10.6198,3696000.0
2011-03-07 12:40:00,12.62,12.63,12.61,12.61,3589600.0,10.6198,10.6282,10.6114,10.6114,3589600.0
2011-03-07 12:45:00,12.61,12.62,12.6,12.6,6008800.0,10.6114,10.6198,10.603,10.603,6008800.0
2011-03-07 12:50:00,12.6,12.6,12.59,12.6,7019600.0,10.603,10.603,10.5946,10.603,7019600.0
2011-03-07 12:55:00,12.6,12.62,12.59,12.6,6224400.0,10.603,10.6198,10.5946,10.603,6224400.0
2011-03-07 13:00:00,12.6,12.6,12.58,12.58,10852800.0,10.603,10.603,10.5862,10.5862,10852800.0
2011-03-07 13:05:00,12.58,12.6,12.57,12.58,6680800.0,10.5862,10.603,10.5777,10.5862,6680800.0
2011-03-07 13:10:00,12.58,12.58,12.55,12.57,9139200.0,10.5862,10.5862,10.5609,10.5777,9139200.0
2011-03-07 13:15:00,12.57,12.61,12.57,12.59,8150800.0,10.5777,10.6114,10.5777,10.5946,8150800.0
2011-03-07 13:20:00,12.59,12.61,12.59,12.59,7240800.0,10.5946,10.6114,10.5946,10.5946,7240800.0
2011-03-07 13:25:00,12.59,12.6,12.58,12.58,5516000.0,10.5946,10.603,10.5862,10.5862,5516000.0
2011-03-07 13:30:00,12.58,12.6,12.57,12.58,5345200.0,10.5862,10.603,10.5777,10.5862,5345200.0
2011-03-07 13:35:00,12.59,12.61,12.58,12.59,4639600.0,10.5946,10.6114,10.5862,10.5946,4639600.0
2011-03-07 13:40:00,12.59,12.6,12.59,12.59,3726800.0,10.5946,10.603,10.5946,10.5946,3726800.0
2011-03-07 13:45:00,12.59,12.61,12.59,12.6,4779600.0,10.5946,10.6114,10.5946,10.603,4779600.0
2011-03-07 13:50:00,12.6,12.62,12.59,12.61,5278000.0,10.603,10.6198,10.5946,10.6114,5278000.0
2011-03-07 13:55:00,12.61,12.62,12.6,12.6,5392800.0,10.6114,10.6198,10.603,10.603,5392800.0
2011-03-07 14:00:00,12.6,12.62,12.59,12.61,3771600.0,10.603,10.6198,10.5946,10.6114,3771600.0
2011-03-07 14:05:00,12.61,12.63,12.61,12.62,3390800.0,10.6114,10.6282,10.6114,10.6198,3390800.0
2011-03-07 14:10:00,12.62,12.62,12.6,12.6,4802000.0,10.6198,10.6198,10.603,10.603,4802000.0
2011-03-07 14:15:00,12.6,12.65,12.6,12.65,4911200.0,10.603,10.6451,10.603,10.6451,4911200.0
2011-03-07 14:20:00,12.65,12.65,12.63,12.63,6571600.0,10.6451,10.6451,10.6282,10.6282,6571600.0
2011-03-07 14:25:00,12.63,12.66,12.63,12.65,4085200.0,10.6282,10.6535,10.6282,10.6451,4085200.0
2011-03-07 14:30:00,12.65,12.66,12.64,12.64,2903600.0,10.6451,10.6535,10.6366,10.6366,2903600.0
2011-03-07 14:35:00,12.64,12.66,12.63,12.65,6543600.0,10.6366,10.6535,10.6282,10.6451,6543600.0
2011-03-07 14:40:00,12.65,12.65,12.64,12.64,3130400.0,10.6451,10.6451,10.6366,10.6366,3130400.0
2011-03-07 14:45:00,12.65,12.66,12.64,12.65,3690400.0,10.6451,10.6535,10.6366,10.6451,3690400.0
2011-03-07 14:50:00,12.65,12.66,12.64,12.64,2752400.0,10.6451,10.6535,10.6366,10.6366,2752400.0
2011-03-07 14:55:00,12.65,12.66,12.64,12.65,4460400.0,10.6451,10.6535,10.6366,10.6451,4460400.0
2011-03-07 15:00:00,12.65,12.65,12.64,12.64,3953600.0,10.6451,10.6451,10.6366,10.6366,3953600.0
2011-03-07 15:05:00,12.64,12.66,12.64,12.65,3063200.0,10.6366,10.6535,10.6366,10.6451,3063200.0
2011-03-07 15:10:00,12.65,12.68,12.65,12.67,6482000.0,10.6451,10.6703,10.6451,10.6619,6482000.0
2011-03-07 15:15:00,12.67,12.68,12.65,12.67,4779600.0,10.6619,10.6703,10.6451,10.6619,4779600.0
2011-03-07 15:20:00,12.67,12.69,12.65,12.68,7210000.0,10.6619,10.6787,10.6451,10.6703,7210000.0
2011-03-07 15:25:00,12.68,12.7,12.65,12.69,7397600.0,10.6703,10.6871,10.6451,10.6787,7397600.0
2011-03-07 15:30:00,12.69,12.71,12.65,12.71,8517600.0,10.6787,10.6955,10.6451,10.6955,8517600.0
2011-03-07 15:35:00,12.71,12.73,12.71,12.71,9598400.0,10.6955,10.7124,10.6955,10.6955,9598400.0
2011-03-07 15:40:00,12.71,12.72,12.7,12.71,6020000.0,10.6955,10.704,10.6871,10.6955,6020000.0
2011-03-07 15:45:00,12.71,12.71,12.7,12.7,6524000.0,10.6955,10.6955,10.6871,10.6871,6524000.0
2011-03-07 15:50:00,12.7,12.7,12.68,12.7,9060800.0,10.6871,10.6871,10.6703,10.6871,9060800.0
2011-03-07 15:55:00,12.7,12.7,12.69,12.69,9646000.0,10.6871,10.6871,10.6787,10.6787,9646000.0
2011-03-08 09:30:00,12.68,12.71,12.64,12.68,13652800.0,10.6703,10.6955,10.6366,10.6703,13652800.0
2011-03-08 09:35:00,12.68,12.68,12.63,12.65,10108000.0,10.6703,10.6703,10.6282,10.6451,10108000.0
2011-03-08 09:40:00,12.64,12.67,12.64,12.64,6330800.0,10.6366,10.6619,10.6366,10.6366,6330800.0
2011-03-08 09:45:00,12.64,12.64,12.58,12.61,11900000.0,10.6366,10.6366,10.5862,10.6114,11900000.0
2011-03-08 09:50:00,12.61,12.64,12.6,12.63,8954400.0,10.6114,10.6366,10.603,10.6282,8954400.0
2011-03-08 09:55:00,12.63,12.65,12.63,12.64,8237600.0,10.6282,10.6451,10.6282,10.6366,8237600.0
2011-03-08 10:00:00,12.64,12.68,12.63,12.68,17270400.0,10.6366,10.6703,10.6282,10.6703,17270400.0
2011-03-08 10:05:00,12.68,12.69,12.66,12.67,10346000.0,10.6703,10.6787,10.6535,10.6619,10346000.0
2011-03-08 10:10:00,12.67,12.72,12.66,12.71,12944400.0,10.6619,10.704,10.6535,10.6955,12944400.0
2011-03-08 10:15:00,12.71,12.74,12.71,12.72,11916800.0,10.6955,10.7208,10.6955,10.704,11916800.0
2011-03-08 10:20:00,12.72,12.74,12.7,12.7,9828000.0,10.704,10.7208,10.6871,10.6871,9828000.0
2011-03-08 10:25:00,12.7,12.7,12.67,12.68,8274000.0,10.6871,10.6871,10.6619,10.6703,8274000.0
2011-03-08 10:30:00,12.68,12.71,12.68,12.7,5034400.0,10.6703,10.6955,10.6703,10.6871,5034400.0
2011-03-08 10:35:00,12.7,12.72,12.7,12.71,4667600.0,10.6871,10.704,10.6871,10.6955,4667600.0
2011-03-08 10:40:00,12.71,12.72,12.69,12.7,5952800.0,10.6955,10.704,10.6787,10.6871,5952800.0
2011-03-08 10:45:00,12.7,12.72,12.7,12.7,4272800.0,10.6871,10.704,10.6871,10.6871,4272800.0
2011-03-08 10:50:00,12.7,12.73,12.7,12.72,5580400.0,10.6871,10.7124,10.6871,10.704,5580400.0
2011-03-08 10:55:00,12.72,12.73,12.72,12.73,2702000.0,10.704,10.7124,10.704,10.7124,2702000.0
2011-03-08 11:00:00,12.73,12.73,12.71,12.71,2954000.0,10.7124,10.7124,10.6955,10.6955,2954000.0
2011-03-08 11:05:00,12.71,12.73,12.71,12.72,3329200.0,10.6955,10.7124,10.6955,10.704,3329200.0
2011-03-08 11:10:00,12.72,12.73,12.71,12.73,2903600.0,10.704,10.7124,10.6955,10.7124,2903600.0
2011-03-08 11:15:00,12.73,12.73,12.72,12.73,3967600.0,10.7124,10.7124,10.704,10.7124,3967600.0
2011-03-08 11:20:00,12.73,12.75,12.72,12.75,8030400.0,10.7124,10.7292,10.704,10.7292,8030400.0
2011-03-08 11:25:00,12.75,12.76,12.75,12.76,6697600.0,10.7292,10.7376,10.7292,10.7376,6697600.0
2011-03-08 11:30:00,12.76,12.76,12.75,12.75,4253200.0,10.7376,10.7376,10.7292,10.7292,4253200.0
2011-03-08 11:35:00,12.75,12.75,12.74,12.75,3026800.0,10.7292,10.7292,10.7208,10.7292,3026800.0
2011-03-08 11:40:00,12.75,12.75,12.73,12.75,3802400.0,10.7292,10.7292,10.7124,10.7292,3802400.0
2011-03-08 11:45:00,12.75,12.76,12.74,12.75,2844800.0,10.7292,10.7376,10.7208,10.7292,2844800.0
2011-03-08 11:50:00,12.75,12.76,12.74,12.75,3113600.0,10.7292,10.7376,10.7208,10.7292,3113600.0
2011-03-08 11:55:00,12.75,12.76,12.75,12.75,4113200.0,10.7292,10.7376,10.7292,10.7292,4113200.0
2011-03-08 12:00:00,12.75,12.76,12.75,12.75,2032800.0,10.7292,10.7376,10.7292,10.7292,2032800.0
2011-03-08 12:05:00,12.75,12.76,12.75,12.75,1618400.0,10.7292,10.7376,10.7292,10.7292,1618400.0
2011-03-08 12:10:00,12.75,12.76,12.75,12.75,4309200.0,10.7292,10.7376,10.7292,10.7292,4309200.0
2011-03-08 12:15:00,12.75,12.76,12.75,12.75,2590000.0,10.7292,10.7376,10.7292,10.7292,2590000.0
2011-03-08 12:20:00,12.75,12.76,12.74,12.75,2228800.0,10.7292,10.7376,10.7208,10.7292,2228800.0
2011-03-08 12:25:00,12.75,12.76,12.74,12.74,2310000.0,10.7292,10.7376,10.7208,10.7208,2310000.0
2011-03-08 12:30:00,12.74,12.74,12.73,12.74,2346400.0,10.7208,10.7208,10.7124,10.7208,2346400.0
2011-03-08 12:35:00,12.74,12.75,12.73,12.74,1716400.0,10.7208,10.7292,10.7124,10.7208,1716400.0
2011-03-08 12:40:00,12.74,12.75,12.73,12.73,1923600.0,10.7208,10.7292,10.7124,10.7124,1923600.0
2011-03-08 12:45:00,12.73,12.75,12.73,12.74,2458400.0,10.7124,10.7292,10.7124,10.7208,2458400.0
2011-03-08 12:50:00,12.74,12.76,12.74,12.75,1727600.0,10.7208,10.7376,10.7208,10.7292,1727600.0
2011-03-08 12:55:00,12.75,12.75,12.74,12.74,2287600.0,10.7292,10.7292,10.7208,10.7208,2287600.0
2011-03-08 13:00:00,12.75,12.75,12.74,12.75,2161600.0,10.7292,10.7292,10.7208,10.7292,2161600.0
2011-03-08 13:05:00,12.75,12.75,12.74,12.75,1094800.0,10.7292,10.7292,10.7208,10.7292,1094800.0
2011-03-08 13:10:00,12.75,12.76,12.75,12.75,1565200.0,10.7292,10.7376,10.7292,10.7292,1565200.0
2011-03-08 13:15:00,12.75,12.76,12.75,12.75,1486800.0,10.7292,10.7376,10.7292,10.7292,1486800.0
2011-03-08 13:20:00,12.75,12.75,12.75,12.75,988400.0,10.7292,10.7292,10.7292,10.7292,988400.0
2011-03-08 13:25:00,12.75,12.76,12.75,12.75,851200.0,10.7292,10.7376,10.7292,10.7292,851200.0
2011-03-08 13:30:00,12.75,12.75,12.74,12.75,2125200.0,10.7292,10.7292,10.7208,10.7292,2125200.0
2011-03-08 13:35:00,12.75,12.76,12.75,12.76,1957200.0,10.7292,10.7376,10.7292,10.7376,1957200.0
2011-03-08 13:40:00,12.76,12.76,12.75,12.75,1097600.0,10.7376,10.7376,10.7292,10.7292,1097600.0
2011-03-08 13:45:00,12.75,12.76,12.75,12.75,1484000.0,10.7292,10.7376,10.7292,10.7292,1484000.0
2011-03-08 13:50:00,12.75,12.76,12.74,12.75,1960000.0,10.7292,10.7376,10.7208,10.7292,1960000.0
2011-03-08 13:55:00,12.75,12.75,12.74,12.75,1677200.0,10.7292,10.7292,10.7208,10.7292,1677200.0
2011-03-08 14:00:00,12.75,12.75,12.72,12.73,3108000.0,10.7292,10.7292,10.704,10.7124,3108000.0
2011-03-08 14:05:00,12.73,12.73,12.71,12.71,4205600.0,10.7124,10.7124,10.6955,10.6955,4205600.0
2011-03-08 14:10:00,12.71,12.71,12.7,12.7,3315200.0,10.6955,10.6955,10.6871,10.6871,3315200.0
2011-03-08 14:15:00,12.7,12.71,12.69,12.71,4312000.0,10.6871,10.6955,10.6787,10.6955,4312000.0
2011-03-08 14:20:00,12.71,12.71,12.7,12.7,2150400.0,10.6955,10.6955,10.6871,10.6871,2150400.0
2011-03-08 14:25:00,12.7,12.71,12.7,12.7,1937600.0,10.6871,10.6955,10.6871,10.6871,1937600.0
2011-03-08 14:30:00,12.7,12.71,12.68,12.69,3343200.0,10.6871,10.6955,10.6703,10.6787,3343200.0
2011-03-08 14:35:00,12.68,12.7,12.68,12.7,2833600.0,10.6703,10.6871,10.6703,10.6871,2833600.0
2011-03-08 14:40:00,12.7,12.73,12.7,12.73,3998400.0,10.6871,10.7124,10.6871,10.7124,3998400.0
2011-03-08 14:45:00,12.73,12.73,12.72,12.73,3332000.0,10.7124,10.7124,10.704,10.7124,3332000.0
2011-03-08 14:50:00,12.73,12.74,12.72,12.73,2889600.0,10.7124,10.7208,10.704,10.7124,2889600.0
2011-03-08 14:55:00,12.73,12.74,12.73,12.74,2413600.0,10.7124,10.7208,10.7124,10.7208,2413600.0
2011-03-08 15:00:00,12.74,12.74,12.71,12.72,3091200.0,10.7208,10.7208,10.6955,10.704,3091200.0
2011-03-08 15:05:00,12.72,12.74,12.72,12.73,1786400.0,10.704,10.7208,10.704,10.7124,1786400.0
2011-03-08 15:10:00,12.74,12.74,12.73,12.74,1909600.0,10.7208,10.7208,10.7124,10.7208,1909600.0
2011-03-08 15:15:00,12.74,12.74,12.73,12.74,3754800.0,10.7208,10.7208,10.7124,10.7208,3754800.0
2011-03-08 15:20:00,12.73,12.74,12.73,12.73,1590400.0,10.7124,10.7208,10.7124,10.7124,1590400.0
2011-03-08 15:25:00,12.73,12.74,12.72,12.73,2780400.0,10.7124,10.7208,10.704,10.7124,2780400.0
2011-03-08 15:30:00,12.73,12.73,12.72,12.73,2198000.0,10.7124,10.7124,10.704,10.7124,2198000.0
2011-03-08 15:35:00,12.73,12.73,12.72,12.73,3119200.0,10.7124,10.7124,10.704,10.7124,3119200.0
2011-03-08 15:40:00,12.73,12.73,12.72,12.73,3088400.0,10.7124,10.7124,10.704,10.7124,3088400.0
2011-03-08 15:45:00,12.73,12.73,12.71,12.71,5320000.0,10.7124,10.7124,10.6955,10.6955,5320000.0
2011-03-08 15:50:00,12.71,12.72,12.7,12.71,6918800.0,10.6955,10.704,10.6871,10.6955,6918800.0
2011-03-08 15:55:00,12.71,12.71,12.7,12.7,8635200.0,10.6955,10.6955,10.6871,10.6871,8635200.0
2011-03-09 09:30:00,12.67,12.67,12.63,12.65,12625200.0,10.6619,10.6619,10.6282,10.6451,12625200.0
2011-03-09 09:35:00,12.64,12.65,12.59,12.6,10670800.0,10.6366,10.6451,10.5946,10.603,10670800.0
2011-03-09 09:40:00,12.6,12.61,12.55,12.6,14319200.0,10.603,10.6114,10.5609,10.603,14319200.0
2011-03-09 09:45:00,12.6,12.64,12.58,12.6,11298000.0,10.603,10.6366,10.5862,10.603,11298000.0
2011-03-09 09:50:00,12.6,12.65,12.59,12.61,8304800.0,10.603,10.6451,10.5946,10.6114,8304800.0
2011-03-09 09:55:00,12.61,12.62,12.6,12.6,4435200.0,10.6114,10.6198,10.603,10.603,4435200.0
2011-03-09 10:00:00,12.6,12.61,12.58,12.6,54964000.0,10.603,10.6114,10.5862,10.603,54964000.0
2011-03-09 10:05:00,12.6,12.64,12.59,12.62,4919600.0,10.603,10.6366,10.5946,10.6198,4919600.0
2011-03-09 10:10:00,12.62,12.62,12.6,12.6,3992800.0,10.6198,10.6198,10.603,10.603,3992800.0
2011-03-09 10:15:00,12.6,12.61,12.59,12.61,7131600.0,10.603,10.6114,10.5946,10.6114,7131600.0
2011-03-09 10:20:00,12.61,12.63,12.61,12.63,6689200.0,10.6114,10.6282,10.6114,10.6282,6689200.0
2011-03-09 10:25:00,12.63,12.64,12.6,12.6,6193600.0,10.6282,10.6366,10.603,10.603,6193600.0
2011-03-09 10:30:00,12.6,12.61,12.59,12.59,8206800.0,10.603,10.6114,10.5946,10.5946,8206800.0
2011-03-09 10:35:00,12.59,12.6,12.58,12.6,9326800.0,10.5946,10.603,10.5862,10.603,9326800.0
2011-03-09 10:40:00,12.6,12.6,12.57,12.57,7478800.0,10.603,10.603,10.5777,10.5777,7478800.0
2011-03-09 10:45:00,12.57,12.59,12.57,12.58,7322000.0,10.5777,10.5946,10.5777,10.5862,7322000.0
2011-03-09 10:50:00,12.58,12.58,12.55,12.56,17231200.0,10.5862,10.5862,10.5609,10.5693,17231200.0
2011-03-09 10:55:00,12.56,12.58,12.55,12.57,11922400.0,10.5693,10.5862,10.5609,10.5777,11922400.0
2011-03-09 11:00:00,12.57,12.58,12.55,12.57,6207600.0,10.5777,10.5862,10.5609,10.5777,6207600.0
2011-03-09 11:05:00,12.57,12.57,12.55,12.56,3528000.0,10.5777,10.5777,10.5609,10.5693,3528000.0
2011-03-09 11:10:00,12.56,12.58,12.56,12.57,5636400.0,10.5693,10.5862,10.5693,10.5777,5636400.0
2011-03-09 11:15:00,12.56,12.58,12.56,12.57,4317600.0,10.5693,10.5862,10.5693,10.5777,4317600.0
2011-03-09 11:20:00,12.57,12.58,12.56,12.57,4608800.0,10.5777,10.5862,10.5693,10.5777,4608800.0
2011-03-09 11:25:00,12.57,12.58,12.54,12.54,7912800.0,10.5777,10.5862,10.5525,10.5525,7912800.0
2011-03-09 11:30:00,12.54,12.56,12.52,12.56,13073200.0,10.5525,10.5693,10.5357,10.5693,13073200.0
2011-03-09 11:35:00,12.56,12.59,12.55,12.58,7753200.0,10.5693,10.5946,10.5609,10.5862,7753200.0
2011-03-09 11:40:00,12.59,12.6,12.58,12.59,5406800.0,10.5946,10.603,10.5862,10.5946,5406800.0
2011-03-09 11:45:00,12.59,12.6,12.57,12.58,5521600.0,10.5946,10.603,10.5777,10.5862,5521600.0
2011-03-09 11:50:00,12.58,12.59,12.57,12.58,3049200.0,10.5862,10.5946,10.5777,10.5862,3049200.0
2011-03-09 11:55:00,12.59,12.62,12.58,12.6,7310800.0,10.5946,10.6198,10.5862,10.603,7310800.0
2011-03-09 12:00:00,12.61,12.63,12.6,12.6,8344000.0,10.6114,10.6282,10.603,10.603,8344000.0
2011-03-09 12:05:00,12.6,12.61,12.6,12.61,2069200.0,10.603,10.6114,10.603,10.6114,2069200.0
2011-03-09 12:10:00,12.6,12.61,12.6,12.6,1425200.0,10.603,10.6114,10.603,10.603,1425200.0
2011-03-09 12:15:00,12.6,12.61,12.59,12.6,2836400.0,10.603,10.6114,10.5946,10.603,2836400.0
2011-03-09 12:20:00,12.6,12.6,12.58,12.58,2948400.0,10.603,10.603,10.5862,10.5862,2948400.0
2011-03-09 12:25:00,12.58,12.58,12.56,12.56,4510800.0,10.5862,10.5862,10.5693,10.5693,4510800.0
2011-03-09 12:30:00,12.56,12.58,12.56,12.56,2086000.0,10.5693,10.5862,10.5693,10.5693,2086000.0
2011-03-09 12:35:00,12.56,12.6,12.56,12.59,2517200.0,10.5693,10.603,10.5693,10.5946,2517200.0
2011-03-09 12:40:00,12.59,12.59,12.57,12.57,1946000.0,10.5946,10.5946,10.5777,10.5777,1946000.0
2011-03-09 12:45:00,12.57,12.6,12.57,12.59,3393600.0,10.5777,10.603,10.5777,10.5946,3393600.0
2011-03-09 12:50:00,12.6,12.61,12.58,12.6,3124800.0,10.603,10.6114,10.5862,10.603,3124800.0
2011-03-09 12:55:00,12.6,12.6,12.57,12.58,2987600.0,10.603,10.603,10.5777,10.5862,2987600.0
2011-03-09 13:00:00,12.58,12.6,12.57,12.57,2618000.0,10.5862,10.603,10.5777,10.5777,2618000.0
2011-03-09 13:05:00,12.57,12.58,12.55,12.57,3780000.0,10.5777,10.5862,10.5609,10.5777,3780000.0
2011-03-09 13:10:00,12.57,12.59,12.57,12.58,2158800.0,10.5777,10.5946,10.5777,10.5862,2158800.0
2011-03-09 13:15:00,12.58,12.58,12.57,12.58,1514800.0,10.5862,10.5862,10.5777,10.5862,1514800.0
2011-03-09 13:20:00,12.58,12.58,12.56,12.57,1761200.0,10.5862,10.5862,10.5693,10.5777,1761200.0
2011-03-09 13:25:00,12.57,12.59,12.57,12.58,2508800.0,10.5777,10.5946,10.5777,10.5862,2508800.0
2011-03-09 13:30:00,12.58,12.58,12.57,12.57,924000.0,10.5862,10.5862,10.5777,10.5777,924000.0
2011-03-09 13:35:00,12.57,12.58,12.56,12.56,2590000.0,10.5777,10.5862,10.5693,10.5693,2590000.0
2011-03-09 13:40:00,12.56,12.57,12.56,12.56,2002000.0,10.5693,10.5777,10.5693,10.5693,2002000.0
2011-03-09 13:45:00,12.56,12.57,12.56,12.56,1772400.0,10.5693,10.5777,10.5693,10.5693,1772400.0
2011-03-09 13:50:00,12.56,12.56,12.54,12.55,3522400.0,10.5693,10.5693,10.5525,10.5609,3522400.0
2011-03-09 13:55:00,12.54,12.56,12.54,12.55,2158800.0,10.5525,10.5693,10.5525,10.5609,2158800.0
2011-03-09 14:00:00,12.55,12.58,12.55,12.56,3578400.0,10.5609,10.5862,10.5609,10.5693,3578400.0
2011-03-09 14:05:00,12.56,12.57,12.55,12.57,2374400.0,10.5693,10.5777,10.5609,10.5777,2374400.0
2011-03-09 14:10:00,12.57,12.58,12.56,12.58,2853200.0,10.5777,10.5862,10.5693,10.5862,2853200.0
2011-03-09 14:15:00,12.58,12.59,12.57,12.59,4146800.0,10.5862,10.5946,10.5777,10.5946,4146800.0
2011-03-09 14:20:00,12.59,12.59,12.57,12.59,2727200.0,10.5946,10.5946,10.5777,10.5946,2727200.0
2011-03-09 14:25:00,12.59,12.59,12.56,12.56,2559200.0,10.5946,10.5946,10.5693,10.5693,2559200.0
2011-03-09 14:30:00,12.56,12.57,12.55,12.56,2679600.0,10.5693,10.5777,10.5609,10.5693,2679600.0
2011-03-09 14:35:00,12.56,12.56,12.55,12.56,2237200.0,10.5693,10.5693,10.5609,10.5693,2237200.0
2011-03-09 14:40:00,12.56,12.57,12.56,12.57,1971200.0,10.5693,10.5777,10.5693,10.5777,1971200.0
2011-03-09 14:45:00,12.57,12.58,12.57,12.57,3388000.0,10.5777,10.5862,10.5777,10.5777,3388000.0
2011-03-09 14:50:00,12.58,12.59,12.57,12.58,5003600.0,10.5862,10.5946,10.5777,10.5862,5003600.0
2011-03-09 14:55:00,12.58,12.59,12.58,12.58,1957200.0,10.5862,10.5946,10.5862,10.5862,1957200.0
2011-03-09 15:00:00,12.58,12.59,12.57,12.59,2917600.0,10.5862,10.5946,10.5777,10.5946,2917600.0
2011-03-09 15:05:00,12.59,12.59,12.58,12.59,2133600.0,10.5946,10.5946,10.5862,10.5946,2133600.0
2011-03-09 15:10:00,12.59,12.59,12.58,12.58,2648800.0,10.5946,10.5946,10.5862,10.5862,2648800.0
2011-03-09 15:15:00,12.58,12.59,12.58,12.58,1912400.0,10.5862,10.5946,10.5862,10.5862,1912400.0
2011-03-09 15:20:00,12.58,12.59,12.58,12.59,2032800.0,10.5862,10.5946,10.5862,10.5946,2032800.0
2011-03-09 15:25:00,12.58,12.59,12.58,12.59,2581600.0,10.5862,10.5946,10.5862,10.5946,2581600.0
2011-03-09 15:30:00,12.58,12.59,12.58,12.58,2483600.0,10.5862,10.5946,10.5862,10.5862,2483600.0
2011-03-09 15:35:00,12.58,12.58,12.55,12.56,4502400.0,10.5862,10.5862,10.5609,10.5693,4502400.0
2011-03-09 15:40:00,12.56,12.58,12.56,12.56,3547600.0,10.5693,10.5862,10.5693,10.5693,3547600.0
2011-03-09 15:45:00,12.57,12.58,12.56,12.58,6162800.0,10.5777,10.5862,10.5693,10.5862,6162800.0
2011-03-09 15:50:00,12.58,12.59,12.57,12.58,7336000.0,10.5862,10.5946,10.5777,10.5862,7336000.0
2011-03-09 15:55:00,12.58,12.59,12.57,12.59,12432000.0,10.5862,10.5946,10.5777,10.5946,12432000.0
2011-03-10 09:30:00,12.48,12.5,12.38,12.39,28876400.0,10.502,10.5188,10.4178,10.4263,28876400.0
2011-03-10 09:35:00,12.4,12.42,12.36,12.41,14210000.0,10.4347,10.4515,10.401,10.4431,14210000.0
2011-03-10 09:40:00,12.41,12.41,12.37,12.41,10704400.0,10.4431,10.4431,10.4094,10.4431,10704400.0
2011-03-10 09:45:00,12.4,12.41,12.38,12.4,9766400.0,10.4347,10.4431,10.4178,10.4347,9766400.0
2011-03-10 09:50:00,12.4,12.4,12.38,12.4,9332400.0,10.4347,10.4347,10.4178,10.4347,9332400.0
2011-03-10 09:55:00,12.4,12.41,12.39,12.4,8946000.0,10.4347,10.4431,10.4263,10.4347,8946000.0
2011-03-10 10:00:00,12.4,12.4,12.37,12.37,8797600.0,10.4347,10.4347,10.4094,10.4094,8797600.0
2011-03-10 10:05:00,12.37,12.38,12.32,12.34,22554000.0,10.4094,10.4178,10.3674,10.3842,22554000.0
2011-03-10 10:10:00,12.34,12.37,12.33,12.36,12950000.0,10.3842,10.4094,10.3758,10.401,12950000.0
2011-03-10 10:15:00,12.36,12.37,12.35,12.36,6039600.0,10.401,10.4094,10.3926,10.401,6039600.0
2011-03-10 10:20:00,12.35,12.38,12.35,12.38,9984800.0,10.3926,10.4178,10.3926,10.4178,9984800.0
2011-03-10 10:25:00,12.38,12.39,12.37,12.37,6745200.0,10.4178,10.4263,10.4094,10.4094,6745200.0
2011-03-10 10:30:00,12.37,12.37,12.34,12.36,7935200.0,10.4094,10.4094,10.3842,10.401,7935200.0
2011-03-10 10:35:00,12.36,12.37,12.34,12.36,5630800.0,10.401,10.4094,10.3842,10.401,5630800.0
2011-03-10 10:40:00,12.36,12.4,12.36,12.38,8901200.0,10.401,10.4347,10.401,10.4178,8901200.0
2011-03-10 10:45:00,12.38,12.39,12.37,12.37,4144000.0,10.4178,10.4263,10.4094,10.4094,4144000.0
2011-03-10 10:50:00,12.37,12.4,12.37,12.39,6288800.0,10.4094,10.4347,10.4094,10.4263,6288800.0
2011-03-10 10:55:00,12.4,12.4,12.39,12.4,6431600.0,10.4347,10.4347,10.4263,10.4347,6431600.0
2011-03-10 11:00:00,12.4,12.4,12.39,12.39,4569600.0,10.4347,10.4347,10.4263,10.4263,4569600.0
2011-03-10 11:05:00,12.39,12.4,12.39,12.39,2522800.0,10.4263,10.4347,10.4263,10.4263,2522800.0
2011-03-10 11:10:00,12.39,12.39,12.37,12.38,5502000.0,10.4263,10.4263,10.4094,10.4178,5502000.0
2011-03-10 11:15:00,12.38,12.39,12.37,12.39,4933600.0,10.4178,10.4263,10.4094,10.4263,4933600.0
2011-03-10 11:20:00,12.39,12.39,12.38,12.38,4085200.0,10.4263,10.4263,10.4178,10.4178,4085200.0
2011-03-10 11:25:00,12.38,12.39,12.37,12.37,5079200.0,10.4178,10.4263,10.4094,10.4094,5079200.0
2011-03-10 11:30:00,12.37,12.37,12.36,12.37,3150000.0,10.4094,10.4094,10.401,10.4094,3150000.0
2011-03-10 11:35:00,12.37,12.38,12.37,12.38,4625600.0,10.4094,10.4178,10.4094,10.4178,4625600.0
2011-03-10 11:40:00,12.38,12.38,12.36,12.36,5712000.0,10.4178,10.4178,10.401,10.401,5712000.0
2011-03-10 11:45:00,12.36,12.36,12.34,12.35,5826800.0,10.401,10.401,10.3842,10.3926,5826800.0
2011-03-10 11:50:00,12.35,12.37,12.35,12.36,3430000.0,10.3926,10.4094,10.3926,10.401,3430000.0
2011-03-10 11:55:00,12.36,12.39,12.36,12.38,5135200.0,10.401,10.4263,10.401,10.4178,5135200.0
2011-03-10 12:00:00,12.38,12.38,12.36,12.37,3407600.0,10.4178,10.4178,10.401,10.4094,3407600.0
2011-03-10 12:05:00,12.37,12.37,12.34,12.35,4715200.0,10.4094,10.4094,10.3842,10.3926,4715200.0
2011-03-10 12:10:00,12.35,12.36,12.35,12.35,2931600.0,10.3926,10.401,10.3926,10.3926,2931600.0
2011-03-10 12:15:00,12.35,12.36,12.34,12.35,3430000.0,10.3926,10.401,10.3842,10.3926,3430000.0
2011-03-10 12:20:00,12.35,12.37,12.34,12.36,4933600.0,10.3926,10.4094,10.3842,10.401,4933600.0
2011-03-10 12:25:00,12.36,12.37,12.35,12.36,2788800.0,10.401,10.4094,10.3926,10.401,2788800.0
2011-03-10 12:30:00,12.36,12.36,12.34,12.35,2228800.0,10.401,10.401,10.3842,10.3926,2228800.0
2011-03-10 12:35:00,12.35,12.36,12.35,12.36,1814400.0,10.3926,10.401,10.3926,10.401,1814400.0
2011-03-10 12:40:00,12.36,12.37,12.35,12.36,2366000.0,10.401,10.4094,10.3926,10.401,2366000.0
2011-03-10 12:45:00,12.37,12.37,12.36,12.36,2786000.0,10.4094,10.4094,10.401,10.401,2786000.0
2011-03-10 12:50:00,12.37,12.4,12.36,12.4,6465200.0,10.4094,10.4347,10.401,10.4347,6465200.0
2011-03-10 12:55:00,12.4,12.41,12.38,12.41,6090000.0,10.4347,10.4431,10.4178,10.4431,6090000.0
2011-03-10 13:00:00,12.41,12.41,12.4,12.4,4239200.0,10.4431,10.4431,10.4347,10.4347,4239200.0
2011-03-10 13:05:00,12.4,12.41,12.39,12.4,3922800.0,10.4347,10.4431,10.4263,10.4347,3922800.0
2011-03-10 13:10:00,12.4,12.43,12.4,12.42,8436400.0,10.4347,10.4599,10.4347,10.4515,8436400.0
2011-03-10 13:15:00,12.42,12.44,12.42,12.42,5110000.0,10.4515,10.4683,10.4515,10.4515,5110000.0
2011-03-10 13:20:00,12.42,12.42,12.39,12.39,5398400.0,10.4515,10.4515,10.4263,10.4263,5398400.0
2011-03-10 13:25:00,12.39,12.4,12.37,12.38,6221600.0,10.4263,10.4347,10.4094,10.4178,6221600.0
2011-03-10 13:30:00,12.38,12.39,12.35,12.35,10698800.0,10.4178,10.4263,10.3926,10.3926,10698800.0
2011-03-10 13:35:00,12.35,12.38,12.34,12.35,9875600.0,10.3926,10.4178,10.3842,10.3926,9875600.0
2011-03-10 13:40:00,12.35,12.38,12.35,12.36,5829600.0,10.3926,10.4178,10.3926,10.401,5829600.0
2011-03-10 13:45:00,12.36,12.38,12.36,12.38,4247600.0,10.401,10.4178,10.401,10.4178,4247600.0
2011-03-10 13:50:00,12.37,12.4,12.37,12.37,5594400.0,10.4094,10.4347,10.4094,10.4094,5594400.0
2011-03-10 13:55:00,12.37,12.39,12.37,12.38,3281600.0,10.4094,10.4263,10.4094,10.4178,3281600.0
2011-03-10 14:00:00,12.38,12.41,12.37,12.39,4762800.0,10.4178,10.4431,10.4094,10.4263,4762800.0
2011-03-10 14:05:00,12.39,12.43,12.39,12.42,6378400.0,10.4263,10.4599,10.4263,10.4515,6378400.0
2011-03-10 14:10:00,12.42,12.43,12.4,12.41,4718000.0,10.4515,10.4599,10.4347,10.4431,4718000.0
2011-03-10 14:15:00,12.41,12.42,12.4,12.41,1993600.0,10.4431,10.4515,10.4347,10.4431,1993600.0
2011-03-10 14:20:00,12.41,12.42,12.41,12.41,2676800.0,10.4431,10.4515,10.4431,10.4431,2676800.0
2011-03-10 14:25:00,12.41,12.42,12.4,12.4,3586800.0,10.4431,10.4515,10.4347,10.4347,3586800.0
2011-03-10 14:30:00,12.4,12.41,12.39,12.4,3712800.0,10.4347,10.4431,10.4263,10.4347,3712800.0
2011-03-10 14:35:00,12.4,12.42,12.4,12.42,4412800.0,10.4347,10.4515,10.4347,10.4515,4412800.0
2011-03-10 14:40:00,12.42,12.43,12.41,12.41,6081600.0,10.4515,10.4599,10.4431,10.4431,6081600.0
2011-03-10 14:45:00,12.41,12.42,12.4,12.41,2380000.0,10.4431,10.4515,10.4347,10.4431,2380000.0
2011-03-10 14:50:00,12.41,12.42,12.4,12.41,2545200.0,10.4431,10.4515,10.4347,10.4431,2545200.0
2011-03-10 14:55:00,12.41,12.42,12.41,12.41,1621200.0,10.4431,10.4515,10.4431,10.4431,1621200.0
2011-03-10 15:00:00,12.41,12.42,12.38,12.39,4124400.0,10.4431,10.4515,10.4178,10.4263,4124400.0
2011-03-10 15:05:00,12.39,12.4,12.39,12.39,2175600.0,10.4263,10.4347,10.4263,10.4263,2175600.0
2011-03-10 15:10:00,12.39,12.39,12.37,12.37,4424000.0,10.4263,10.4263,10.4094,10.4094,4424000.0
2011-03-10 15:15:00,12.37,12.38,12.36,12.37,5132400.0,10.4094,10.4178,10.401,10.4094,5132400.0
2011-03-10 15:20:00,12.37,12.38,12.36,12.38,3466400.0,10.4094,10.4178,10.401,10.4178,3466400.0
2011-03-10 15:25:00,12.38,12.39,12.37,12.37,3404800.0,10.4178,10.4263,10.4094,10.4094,3404800.0
2011-03-10 15:30:00,12.37,12.38,12.36,12.38,7100800.0,10.4094,10.4178,10.401,10.4178,7100800.0
2011-03-10 15:35:00,12.38,12.41,12.37,12.4,5723200.0,10.4178,10.4431,10.4094,10.4347,5723200.0
2011-03-10 15:40:00,12.4,12.42,12.39,12.41,6426000.0,10.4347,10.4515,10.4263,10.4431,6426000.0
2011-03-10 15:45:00,12.41,12.41,12.39,12.39,5244400.0,10.4431,10.4431,10.4263,10.4263,5244400.0
2011-03-10 15:50:00,12.39,12.39,12.37,12.38,7834400.0,10.4263,10.4263,10.4094,10.4178,7834400.0
2011-03-10 15:55:00,12.38,12.39,12.37,12.38,13470800.0,10.4178,10.4263,10.4094,10.4178,13470800.0
2011-03-11 09:30:00,12.33,12.39,12.32,12.38,20798400.0,10.3758,10.4263,10.3674,10.4178,20798400.0
2011-03-11 09:35:00,12.38,12.44,12.37,12.43,14655200.0,10.4178,10.4683,10.4094,10.4599,14655200.0
2011-03-11 09:40:00,12.44,12.47,12.43,12.46,15344000.0,10.4683,10.4936,10.4599,10.4852,15344000.0
2011-03-11 09:45:00,12.46,12.47,12.42,12.43,10416000.0,10.4852,10.4936,10.4515,10.4599,10416000.0
2011-03-11 09:50:00,12.43,12.44,12.39,12.4,10099600.0,10.4599,10.4683,10.4263,10.4347,10099600.0
2011-03-11 09:55:00,12.42,12.45,12.39,12.44,10760400.0,10.4515,10.4768,10.4263,10.4683,10760400.0
2011-03-11 10:00:00,12.44,12.44,12.41,12.41,4398800.0,10.4683,10.4683,10.4431,10.4431,4398800.0
2011-03-11 10:05:00,12.42,12.42,12.39,12.41,6605200.0,10.4515,10.4515,10.4263,10.4431,6605200.0
2011-03-11 10:10:00,12.4,12.42,12.39,12.41,6918800.0,10.4347,10.4515,10.4263,10.4431,6918800.0
2011-03-11 10:15:00,12.41,12.43,12.39,12.43,7683200.0,10.4431,10.4599,10.4263,10.4599,7683200.0
2011-03-11 10:20:00,12.43,12.44,12.41,12.43,7915600.0,10.4599,10.4683,10.4431,10.4599,7915600.0
2011-03-11 10:25:00,12.43,12.43,12.41,12.42,5210800.0,10.4599,10.4599,10.4431,10.4515,5210800.0
2011-03-11 10:30:00,12.42,12.44,12.41,12.41,6126400.0,10.4515,10.4683,10.4431,10.4431,6126400.0
2011-03-11 10:35:00,12.41,12.43,12.41,12.43,4491200.0,10.4431,10.4599,10.4431,10.4599,4491200.0
2011-03-11 10:40:00,12.43,12.43,12.41,12.42,4566800.0,10.4599,10.4599,10.4431,10.4515,4566800.0
2011-03-11 10:45:00,12.42,12.44,12.41,12.43,6734000.0,10.4515,10.4683,10.4431,10.4599,6734000.0
2011-03-11 10:50:00,12.43,12.46,12.42,12.44,6840400.0,10.4599,10.4852,10.4515,10.4683,6840400.0
2011-03-11 10:55:00,12.44,12.46,12.44,12.46,8713600.0,10.4683,10.4852,10.4683,10.4852,8713600.0
2011-03-11 11:00:00,12.46,12.47,12.44,12.45,6325200.0,10.4852,10.4936,10.4683,10.4768,6325200.0
2011-03-11 11:05:00,12.45,12.46,12.43,12.44,5756800.0,10.4768,10.4852,10.4599,10.4683,5756800.0
2011-03-11 11:10:00,12.44,12.45,12.43,12.44,3950800.0,10.4683,10.4768,10.4599,10.4683,3950800.0
2011-03-11 11:15:00,12.44,12.45,12.33,12.45,2990400.0,10.4683,10.4768,10.3758,10.4768,2990400.0
2011-03-11 11:20:00,12.45,12.48,12.44,12.46,8710800.0,10.4768,10.502,10.4683,10.4852,8710800.0
2011-03-11 11:25:00,12.46,12.47,12.45,12.46,4074000.0,10.4852,10.4936,10.4768,10.4852,4074000.0
2011-03-11 11:30:00,12.46,12.47,12.45,12.46,2676800.0,10.4852,10.4936,10.4768,10.4852,2676800.0
2011-03-11 11:35:00,12.46,12.49,12.46,12.49,7795200.0,10.4852,10.5104,10.4852,10.5104,7795200.0
2011-03-11 11:40:00,12.49,12.51,12.49,12.5,7938000.0,10.5104,10.5272,10.5104,10.5188,7938000.0
2011-03-11 11:45:00,12.5,12.53,12.5,12.52,10253600.0,10.5188,10.5441,10.5188,10.5357,10253600.0
2011-03-11 11:50:00,12.52,12.55,12.52,12.55,9710400.0,10.5357,10.5609,10.5357,10.5609,9710400.0
2011-03-11 11:55:00,12.55,12.56,12.55,12.56,9926000.0,10.5609,10.5693,10.5609,10.5693,9926000.0
2011-03-11 12:00:00,12.56,12.58,12.55,12.56,13582800.0,10.5693,10.5862,10.5609,10.5693,13582800.0
2011-03-11 12:05:00,12.56,12.57,12.56,12.56,4113200.0,10.5693,10.5777,10.5693,10.5693,4113200.0
2011-03-11 12:10:00,12.56,12.56,12.55,12.55,5076400.0,10.5693,10.5693,10.5609,10.5609,5076400.0
2011-03-11 12:15:00,12.55,12.56,12.55,12.56,5322800.0,10.5609,10.5693,10.5609,10.5693,5322800.0
2011-03-11 12:20:00,12.56,12.57,12.56,12.57,5266800.0,10.5693,10.5777,10.5693,10.5777,5266800.0
2011-03-11 12:25:00,12.57,12.57,12.56,12.56,3687600.0,10.5777,10.5777,10.5693,10.5693,3687600.0
2011-03-11 12:30:00,12.56,12.56,12.55,12.55,3603600.0,10.5693,10.5693,10.5609,10.5609,3603600.0
2011-03-11 12:35:00,12.55,12.56,12.55,12.56,2388400.0,10.5609,10.5693,10.5609,10.5693,2388400.0
2011-03-11 12:40:00,12.56,12.56,12.55,12.56,1920800.0,10.5693,10.5693,10.5609,10.5693,1920800.0
2011-03-11 12:45:00,12.56,12.57,12.55,12.56,2923200.0,10.5693,10.5777,10.5609,10.5693,2923200.0
2011-03-11 12:50:00,12.56,12.57,12.56,12.57,2139200.0,10.5693,10.5777,10.5693,10.5777,2139200.0
2011-03-11 12:55:00,12.57,12.57,12.56,12.57,1621200.0,10.5777,10.5777,10.5693,10.5777,1621200.0
2011-03-11 13:00:00,12.57,12.57,12.56,12.56,2346400.0,10.5777,10.5777,10.5693,10.5693,2346400.0
2011-03-11 13:05:00,12.56,12.56,12.55,12.56,1657600.0,10.5693,10.5693,10.5609,10.5693,1657600.0
2011-03-11 13:10:00,12.56,12.56,12.52,12.52,7792400.0,10.5693,10.5693,10.5357,10.5357,7792400.0
2011-03-11 13:15:00,12.52,12.54,12.5,12.53,6305600.0,10.5357,10.5525,10.5188,10.5441,6305600.0
2011-03-11 13:20:00,12.53,12.54,12.52,12.53,4620000.0,10.5441,10.5525,10.5357,10.5441,4620000.0
2011-03-11 13:25:00,12.54,12.54,12.53,12.54,2618000.0,10.5525,10.5525,10.5441,10.5525,2618000.0
2011-03-11 13:30:00,12.54,12.54,12.52,12.53,1733200.0,10.5525,10.5525,10.5357,10.5441,1733200.0
2011-03-11 13:35:00,12.53,12.54,12.53,12.53,2884000.0,10.5441,10.5525,10.5441,10.5441,2884000.0
2011-03-11 13:40:00,12.53,12.54,12.52,12.54,2531200.0,10.5441,10.5525,10.5357,10.5525,2531200.0
2011-03-11 13:45:00,12.54,12.55,12.54,12.55,1523200.0,10.5525,10.5609,10.5525,10.5609,1523200.0
2011-03-11 13:50:00,12.55,12.55,12.54,12.55,1937600.0,10.5609,10.5609,10.5525,10.5609,1937600.0
2011-03-11 13:55:00,12.55,12.55,12.54,12.54,2548000.0,10.5609,10.5609,10.5525,10.5525,2548000.0
2011-03-11 14:00:00,12.54,12.54,12.53,12.54,2489200.0,10.5525,10.5525,10.5441,10.5525,2489200.0
2011-03-11 14:05:00,12.54,12.54,12.53,12.54,1464400.0,10.5525,10.5525,10.5441,10.5525,1464400.0
2011-03-11 14:10:00,12.54,12.55,12.53,12.54,3105200.0,10.5525,10.5609,10.5441,10.5525,3105200.0
2011-03-11 14:15:00,12.54,12.55,12.54,12.55,3012800.0,10.5525,10.5609,10.5525,10.5609,3012800.0
2011-03-11 14:20:00,12.55,12.56,12.54,12.56,2979200.0,10.5609,10.5693,10.5525,10.5693,2979200.0
2011-03-11 14:25:00,12.56,12.56,12.55,12.56,2363200.0,10.5693,10.5693,10.5609,10.5693,2363200.0
2011-03-11 14:30:00,12.56,12.57,12.56,12.57,4006800.0,10.5693,10.5777,10.5693,10.5777,4006800.0
2011-03-11 14:35:00,12.57,12.57,12.56,12.56,2581600.0,10.5777,10.5777,10.5693,10.5693,2581600.0
2011-03-11 14:40:00,12.56,12.57,12.56,12.56,4886000.0,10.5693,10.5777,10.5693,10.5693,4886000.0
2011-03-11 14:45:00,12.56,12.57,12.56,12.56,1974000.0,10.5693,10.5777,10.5693,10.5693,1974000.0
2011-03-11 14:50:00,12.56,12.57,12.56,12.56,1993600.0,10.5693,10.5777,10.5693,10.5693,1993600.0
2011-03-11 14:55:00,12.56,12.56,12.56,12.56,1582000.0,10.5693,10.5693,10.5693,10.5693,1582000.0
2011-03-11 15:00:00,12.56,12.57,12.56,12.57,5191200.0,10.5693,10.5777,10.5693,10.5777,5191200.0
2011-03-11 15:05:00,12.57,12.57,12.57,12.57,5692400.0,10.5777,10.5777,10.5777,10.5777,5692400.0
2011-03-11 15:10:00,12.57,12.57,12.56,12.57,2788800.0,10.5777,10.5777,10.5693,10.5777,2788800.0
2011-03-11 15:15:00,12.57,12.57,12.56,12.56,3827600.0,10.5777,10.5777,10.5693,10.5693,3827600.0
2011-03-11 15:20:00,12.57,12.58,12.56,12.58,9377200.0,10.5777,10.5862,10.5693,10.5862,9377200.0
2011-03-11 15:25:00,12.58,12.58,12.57,12.58,3922800.0,10.5862,10.5862,10.5777,10.5862,3922800.0
2011-03-11 15:30:00,12.58,12.58,12.56,12.56,9111200.0,10.5862,10.5862,10.5693,10.5693,9111200.0
2011-03-11 15:35:00,12.56,12.57,12.55,12.56,8635200.0,10.5693,10.5777,10.5609,10.5693,8635200.0
2011-03-11 15:40:00,12.56,12.56,12.55,12.56,6101200.0,10.5693,10.5693,10.5609,10.5693,6101200.0
2011-03-11 15:45:00,12.56,12.56,12.55,12.55,7299600.0,10.5693,10.5693,10.5609,10.5609,7299600.0
2011-03-11 15:50:00,12.55,12.57,12.55,12.57,8528800.0,10.5609,10.5777,10.5609,10.5777,8528800.0
2011-03-11 15:55:00,12.57,12.58,12.56,12.57,13512800.0,10.5777,10.5862,10.5693,10.5777,13512800.0
2011-03-14 09:30:00,12.61,12.66,12.6,12.65,19250000.0,10.6114,10.6535,10.603,10.6451,19250000.0
2011-03-14 09:35:00,12.65,12.68,12.62,12.67,13972000.0,10.6451,10.6703,10.6198,10.6619,13972000.0
2011-03-14 09:40:00,12.67,12.69,12.66,12.67,15559600.0,10.6619,10.6787,10.6535,10.6619,15559600.0
2011-03-14 09:45:00,12.67,12.69,12.65,12.67,11286800.0,10.6619,10.6787,10.6451,10.6619,11286800.0
2011-03-14 09:50:00,12.67,12.69,12.66,12.67,7095200.0,10.6619,10.6787,10.6535,10.6619,7095200.0
2011-03-14 09:55:00,12.67,12.71,12.66,12.71,11821600.0,10.6619,10.6955,10.6535,10.6955,11821600.0
2011-03-14 10:00:00,12.71,12.73,12.7,12.73,9349200.0,10.6955,10.7124,10.6871,10.7124,9349200.0
2011-03-14 10:05:00,12.73,12.73,12.69,12.69,9606800.0,10.7124,10.7124,10.6787,10.6787,9606800.0
2011-03-14 10:10:00,12.69,12.7,12.65,12.66,11222400.0,10.6787,10.6871,10.6451,10.6535,11222400.0
2011-03-14 10:15:00,12.66,12.69,12.66,12.66,8341200.0,10.6535,10.6787,10.6535,10.6535,8341200.0
2011-03-14 10:20:00,12.66,12.68,12.66,12.67,4446400.0,10.6535,10.6703,10.6535,10.6619,4446400.0
2011-03-14 10:25:00,12.67,12.69,12.67,12.68,6081600.0,10.6619,10.6787,10.6619,10.6703,6081600.0
2011-03-14 10:30:00,12.68,12.68,12.64,12.65,7518000.0,10.6703,10.6703,10.6366,10.6451,7518000.0
2011-03-14 10:35:00,12.65,12.66,12.64,12.66,5829600.0,10.6451,10.6535,10.6366,10.6535,5829600.0
2011-03-14 10:40:00,12.66,12.66,12.64,12.65,5496400.0,10.6535,10.6535,10.6366,10.6451,5496400.0
2011-03-14 10:45:00,12.65,12.68,12.65,12.67,5815600.0,10.6451,10.6703,10.6451,10.6619,5815600.0
2011-03-14 10:50:00,12.67,12.68,12.66,12.66,4309200.0,10.6619,10.6703,10.6535,10.6535,4309200.0
2011-03-14 10:55:00,12.66,12.67,12.62,12.63,6400800.0,10.6535,10.6619,10.6198,10.6282,6400800.0
2011-03-14 11:00:00,12.63,12.64,12.62,12.64,5731600.0,10.6282,10.6366,10.6198,10.6366,5731600.0
2011-03-14 11:05:00,12.64,12.66,12.63,12.63,7929600.0,10.6366,10.6535,10.6282,10.6282,7929600.0
2011-03-14 11:10:00,12.63,12.64,12.58,12.61,11799200.0,10.6282,10.6366,10.5862,10.6114,11799200.0
2011-03-14 11:15:00,12.61,12.61,12.59,12.61,6031200.0,10.6114,10.6114,10.5946,10.6114,6031200.0
2011-03-14 11:20:00,12.61,12.62,12.59,12.61,5000800.0,10.6114,10.6198,10.5946,10.6114,5000800.0
2011-03-14 11:25:00,12.61,12.62,12.59,12.59,4625600.0,10.6114,10.6198,10.5946,10.5946,4625600.0
2011-03-14 11:30:00,12.59,12.6,12.58,12.58,5989200.0,10.5946,10.603,10.5862,10.5862,5989200.0
2011-03-14 11:35:00,12.58,12.59,12.56,12.57,6476400.0,10.5862,10.5946,10.5693,10.5777,6476400.0
2011-03-14 11:40:00,12.57,12.61,12.57,12.61,6006000.0,10.5777,10.6114,10.5777,10.6114,6006000.0
2011-03-14 11:45:00,12.61,12.61,12.59,12.6,3309600.0,10.6114,10.6114,10.5946,10.603,3309600.0
2011-03-14 11:50:00,12.6,12.6,12.59,12.59,2514400.0,10.603,10.603,10.5946,10.5946,2514400.0
2011-03-14 11:55:00,12.59,12.6,12.58,12.59,2676800.0,10.5946,10.603,10.5862,10.5946,2676800.0
2011-03-14 12:00:00,12.59,12.61,12.59,12.6,4830000.0,10.5946,10.6114,10.5946,10.603,4830000.0
2011-03-14 12:05:00,12.6,12.61,12.59,12.59,2021600.0,10.603,10.6114,10.5946,10.5946,2021600.0
2011-03-14 12:10:00,12.59,12.6,12.58,12.59,3732400.0,10.5946,10.603,10.5862,10.5946,3732400.0
2011-03-14 12:15:00,12.59,12.59,12.57,12.58,4695600.0,10.5946,10.5946,10.5777,10.5862,4695600.0
2011-03-14 12:20:00,12.58,12.59,12.58,12.58,2340800.0,10.5862,10.5946,10.5862,10.5862,2340800.0
2011-03-14 12:25:00,12.58,12.59,12.57,12.58,2592800.0,10.5862,10.5946,10.5777,10.5862,2592800.0
2011-03-14 12:30:00,12.58,12.59,12.57,12.58,2388400.0,10.5862,10.5946,10.5777,10.5862,2388400.0
2011-03-14 12:35:00,12.58,12.58,12.55,12.55,5745600.0,10.5862,10.5862,10.5609,10.5609,5745600.0
2011-03-14 12:40:00,12.55,12.57,12.55,12.56,2965200.0,10.5609,10.5777,10.5609,10.5693,2965200.0
2011-03-14 12:45:00,12.56,12.59,12.56,12.58,4449200.0,10.5693,10.5946,10.5693,10.5862,4449200.0
2011-03-14 12:50:00,12.58,12.59,12.58,12.59,2892400.0,10.5862,10.5946,10.5862,10.5946,2892400.0
2011-03-14 12:55:00,12.59,12.6,12.57,12.6,3864000.0,10.5946,10.603,10.5777,10.603,3864000.0
2011-03-14 13:00:00,12.6,12.61,12.59,12.6,2917600.0,10.603,10.6114,10.5946,10.603,2917600.0
2011-03-14 13:05:00,12.6,12.62,12.6,12.61,4592000.0,10.603,10.6198,10.603,10.6114,4592000.0
2011-03-14 13:10:00,12.61,12.62,12.6,12.62,2525600.0,10.6114,10.6198,10.603,10.6198,2525600.0
2011-03-14 13:15:00,12.62,12.62,12.6,12.61,2553600.0,10.6198,10.6198,10.603,10.6114,2553600.0
2011-03-14 13:20:00,12.61,12.61,12.59,12.59,2111200.0,10.6114,10.6114,10.5946,10.5946,2111200.0
2011-03-14 13:25:00,12.59,12.61,12.59,12.59,1573600.0,10.5946,10.6114,10.5946,10.5946,1573600.0
2011-03-14 13:30:00,12.59,12.6,12.58,12.59,1806000.0,10.5946,10.603,10.5862,10.5946,1806000.0
2011-03-14 13:35:00,12.58,12.59,12.58,12.58,2203600.0,10.5862,10.5946,10.5862,10.5862,2203600.0
2011-03-14 13:40:00,12.58,12.6,12.58,12.6,2231600.0,10.5862,10.603,10.5862,10.603,2231600.0
2011-03-14 13:45:00,12.6,12.6,12.58,12.58,2200800.0,10.603,10.603,10.5862,10.5862,2200800.0
2011-03-14 13:50:00,12.58,12.61,12.58,12.61,3430000.0,10.5862,10.6114,10.5862,10.6114,3430000.0
2011-03-14 13:55:00,12.61,12.61,12.59,12.6,2587200.0,10.6114,10.6114,10.5946,10.603,2587200.0
2011-03-14 14:00:00,12.6,12.61,12.59,12.6,2391200.0,10.603,10.6114,10.5946,10.603,2391200.0
2011-03-14 14:05:00,12.6,12.63,12.6,12.63,5140800.0,10.603,10.6282,10.603,10.6282,5140800.0
2011-03-14 14:10:00,12.63,12.64,12.62,12.62,3500000.0,10.6282,10.6366,10.6198,10.6198,3500000.0
2011-03-14 14:15:00,12.62,12.63,12.62,12.63,2265200.0,10.6198,10.6282,10.6198,10.6282,2265200.0
2011-03-14 14:20:00,12.63,12.64,12.62,12.64,4583600.0,10.6282,10.6366,10.6198,10.6366,4583600.0
2011-03-14 14:25:00,12.64,12.64,12.62,12.64,3533600.0,10.6366,10.6366,10.6198,10.6366,3533600.0
2011-03-14 14:30:00,12.64,12.64,12.61,12.62,3192000.0,10.6366,10.6366,10.6114,10.6198,3192000.0
2011-03-14 14:35:00,12.62,12.63,12.61,12.61,2772000.0,10.6198,10.6282,10.6114,10.6114,2772000.0
2011-03-14 14:40:00,12.61,12.62,12.6,12.61,2567600.0,10.6114,10.6198,10.603,10.6114,2567600.0
2011-03-14 14:45:00,12.61,12.63,12.6,12.62,2349200.0,10.6114,10.6282,10.603,10.6198,2349200.0
2011-03-14 14:50:00,12.62,12.62,12.59,12.6,3390800.0,10.6198,10.6198,10.5946,10.603,3390800.0
2011-03-14 14:55:00,12.6,12.62,12.6,12.61,1940400.0,10.603,10.6198,10.603,10.6114,1940400.0
2011-03-14 15:00:00,12.61,12.63,12.61,12.61,3021200.0,10.6114,10.6282,10.6114,10.6114,3021200.0
2011-03-14 15:05:00,12.61,12.64,12.61,12.62,3771600.0,10.6114,10.6366,10.6114,10.6198,3771600.0
2011-03-14 15:10:00,12.62,12.65,12.62,12.64,3866800.0,10.6198,10.6451,10.6198,10.6366,3866800.0
2011-03-14 15:15:00,12.64,12.64,12.63,12.63,1951600.0,10.6366,10.6366,10.6282,10.6282,1951600.0
2011-03-14 15:20:00,12.63,12.64,12.62,12.64,2682400.0,10.6282,10.6366,10.6198,10.6366,2682400.0
2011-03-14 15:25:00,12.64,12.64,12.62,12.62,2903600.0,10.6366,10.6366,10.6198,10.6198,2903600.0
2011-03-14 15:30:00,12.62,12.64,12.62,12.63,3701600.0,10.6198,10.6366,10.6198,10.6282,3701600.0
2011-03-14 15:35:00,12.63,12.63,12.62,12.63,2979200.0,10.6282,10.6282,10.6198,10.6282,2979200.0
2011-03-14 15:40:00,12.63,12.65,12.62,12.65,8380400.0,10.6282,10.6451,10.6198,10.6451,8380400.0
2011-03-14 15:45:00,12.65,12.66,12.63,12.63,8159200.0,10.6451,10.6535,10.6282,10.6282,8159200.0
2011-03-14 15:50:00,12.63,12.64,12.63,12.63,5490800.0,10.6282,10.6366,10.6282,10.6282,5490800.0
2011-03-14 15:55:00,12.64,12.65,12.62,12.63,12017600.0,10.6366,10.6451,10.6198,10.6282,12017600.0
2011-03-15 09:30:00,12.22,12.26,12.15,12.19,48179600.0,10.2832,10.3169,10.2243,10.258,48179600.0
2011-03-15 09:35:00,12.19,12.22,12.17,12.19,28215600.0,10.258,10.2832,10.2411,10.258,28215600.0
2011-03-15 09:40:00,12.19,12.2,12.15,12.2,28338800.0,10.258,10.2664,10.2243,10.2664,28338800.0
2011-03-15 09:45:00,12.2,12.27,12.17,12.27,24458000.0,10.2664,10.3253,10.2411,10.3253,24458000.0
2011-03-15 09:50:00,12.27,12.28,12.24,12.24,22766800.0,10.3253,10.3337,10.3,10.3,22766800.0
2011-03-15 09:55:00,12.24,12.26,12.17,12.19,20053600.0,10.3,10.3169,10.2411,10.258,20053600.0
2011-03-15 10:00:00,12.19,12.22,12.18,12.2,13174000.0,10.258,10.2832,10.2495,10.2664,13174000.0
2011-03-15 10:05:00,12.2,12.23,12.18,12.21,14268800.0,10.2664,10.2916,10.2495,10.2748,14268800.0
2011-03-15 10:10:00,12.21,12.23,12.2,12.23,9203600.0,10.2748,10.2916,10.2664,10.2916,9203600.0
2011-03-15 10:15:00,12.23,12.26,12.23,12.26,12588800.0,10.2916,10.3169,10.2916,10.3169,12588800.0
2011-03-15 10:20:00,12.26,12.27,12.23,12.26,10852800.0,10.3169,10.3253,10.2916,10.3169,10852800.0
2011-03-15 10:25:00,12.26,12.3,12.25,12.3,13745200.0,10.3169,10.3505,10.3085,10.3505,13745200.0
2011-03-15 10:30:00,12.3,12.31,12.28,12.28,16156000.0,10.3505,10.3589,10.3337,10.3337,16156000.0
2011-03-15 10:35:00,12.28,12.3,12.27,12.3,10133200.0,10.3337,10.3505,10.3253,10.3505,10133200.0
2011-03-15 10:40:00,12.3,12.33,12.29,12.33,13834800.0,10.3505,10.3758,10.3421,10.3758,13834800.0
2011-03-15 10:45:00,12.33,12.33,12.31,12.31,10105200.0,10.3758,10.3758,10.3589,10.3589,10105200.0
2011-03-15 10:50:00,12.31,12.35,12.31,12.34,12028800.0,10.3589,10.3926,10.3589,10.3842,12028800.0
2011-03-15 10:55:00,12.34,12.35,12.31,12.33,9707600.0,10.3842,10.3926,10.3589,10.3758,9707600.0
2011-03-15 11:00:00,12.33,12.34,12.3,12.31,8500800.0,10.3758,10.3842,10.3505,10.3589,8500800.0
2011-03-15 11:05:00,12.31,12.32,12.3,12.31,5933200.0,10.3589,10.3674,10.3505,10.3589,5933200.0
2011-03-15 11:10:00,12.31,12.33,12.3,12.32,4855200.0,10.3589,10.3758,10.3505,10.3674,4855200.0
2011-03-15 11:15:00,12.32,12.33,12.31,12.33,6899200.0,10.3674,10.3758,10.3589,10.3758,6899200.0
2011-03-15 11:20:00,12.33,12.34,12.31,12.31,8024800.0,10.3758,10.3842,10.3589,10.3589,8024800.0
2011-03-15 11:25:00,12.31,12.34,12.31,12.33,6143200.0,10.3589,10.3842,10.3589,10.3758,6143200.0
2011-03-15 11:30:00,12.33,12.33,12.31,12.32,4466000.0,10.3758,10.3758,10.3589,10.3674,4466000.0
2011-03-15 11:35:00,12.32,12.35,12.32,12.34,6174000.0,10.3674,10.3926,10.3674,10.3842,6174000.0
2011-03-15 11:40:00,12.35,12.36,12.34,12.35,6745200.0,10.3926,10.401,10.3842,10.3926,6745200.0
2011-03-15 11:45:00,12.34,12.35,12.33,12.34,3976000.0,10.3842,10.3926,10.3758,10.3842,3976000.0
2011-03-15 11:50:00,12.34,12.34,12.32,12.33,5317200.0,10.3842,10.3842,10.3674,10.3758,5317200.0
2011-03-15 11:55:00,12.33,12.33,12.32,12.33,3234000.0,10.3758,10.3758,10.3674,10.3758,3234000.0
2011-03-15 12:00:00,12.33,12.35,12.33,12.35,5454400.0,10.3758,10.3926,10.3758,10.3926,5454400.0
2011-03-15 12:05:00,12.35,12.39,12.35,12.39,9254000.0,10.3926,10.4263,10.3926,10.4263,9254000.0
2011-03-15 12:10:00,12.39,12.41,12.38,12.4,10942400.0,10.4263,10.4431,10.4178,10.4347,10942400.0
2011-03-15 12:15:00,12.41,12.41,12.38,12.38,7518000.0,10.4431,10.4431,10.4178,10.4178,7518000.0
2011-03-15 12:20:00,12.38,12.39,12.38,12.39,3729600.0,10.4178,10.4263,10.4178,10.4263,3729600.0
2011-03-15 12:25:00,12.39,12.42,12.39,12.42,6610800.0,10.4263,10.4515,10.4263,10.4515,6610800.0
2011-03-15 12:30:00,12.42,12.42,12.36,12.37,9914800.0,10.4515,10.4515,10.401,10.4094,9914800.0
2011-03-15 12:35:00,12.37,12.38,12.36,12.37,5423600.0,10.4094,10.4178,10.401,10.4094,5423600.0
2011-03-15 12:40:00,12.37,12.37,12.33,12.34,7224000.0,10.4094,10.4094,10.3758,10.3842,7224000.0
2011-03-15 12:45:00,12.34,12.35,12.32,12.35,5261200.0,10.3842,10.3926,10.3674,10.3926,5261200.0
2011-03-15 12:50:00,12.35,12.37,12.35,12.36,4555600.0,10.3926,10.4094,10.3926,10.401,4555600.0
2011-03-15 12:55:00,12.36,12.38,12.35,12.37,4160800.0,10.401,10.4178,10.3926,10.4094,4160800.0
2011-03-15 13:00:00,12.37,12.38,12.35,12.35,3967600.0,10.4094,10.4178,10.3926,10.3926,3967600.0
2011-03-15 13:05:00,12.35,12.37,12.35,12.35,3225600.0,10.3926,10.4094,10.3926,10.3926,3225600.0
2011-03-15 13:10:00,12.35,12.37,12.35,12.37,3572800.0,10.3926,10.4094,10.3926,10.4094,3572800.0
2011-03-15 13:15:00,12.37,12.37,12.34,12.35,3365600.0,10.4094,10.4094,10.3842,10.3926,3365600.0
2011-03-15 13:20:00,12.35,12.37,12.35,12.35,3250800.0,10.3926,10.4094,10.3926,10.3926,3250800.0
2011-03-15 13:25:00,12.35,12.36,12.35,12.35,1951600.0,10.3926,10.401,10.3926,10.3926,1951600.0
2011-03-15 13:30:00,12.35,12.36,12.35,12.36,2461200.0,10.3926,10.401,10.3926,10.401,2461200.0
2011-03-15 13:35:00,12.36,12.36,12.35,12.35,2125200.0,10.401,10.401,10.3926,10.3926,2125200.0
2011-03-15 13:40:00,12.36,12.37,12.35,12.35,4692800.0,10.401,10.4094,10.3926,10.3926,4692800.0
2011-03-15 13:45:00,12.35,12.36,12.35,12.36,4130000.0,10.3926,10.401,10.3926,10.401,4130000.0
2011-03-15 13:50:00,12.36,12.36,12.35,12.35,3385200.0,10.401,10.401,10.3926,10.3926,3385200.0
2011-03-15 13:55:00,12.35,12.36,12.35,12.35,3166800.0,10.3926,10.401,10.3926,10.3926,3166800.0
2011-03-15 14:00:00,12.35,12.36,12.35,12.35,3626000.0,10.3926,10.401,10.3926,10.3926,3626000.0
2011-03-15 14:05:00,12.35,12.36,12.35,12.36,3634400.0,10.3926,10.401,10.3926,10.401,3634400.0
2011-03-15 14:10:00,12.36,12.37,12.36,12.36,3752000.0,10.401,10.4094,10.401,10.401,3752000.0
2011-03-15 14:15:00,12.36,12.38,12.33,12.33,12023200.0,10.401,10.4178,10.3758,10.3758,12023200.0
2011-03-15 14:20:00,12.33,12.38,12.33,12.37,5636400.0,10.3758,10.4178,10.3758,10.4094,5636400.0
2011-03-15 14:25:00,12.37,12.39,12.35,12.39,7319200.0,10.4094,10.4263,10.3926,10.4263,7319200.0
2011-03-15 14:30:00,12.39,12.39,12.37,12.38,6403600.0,10.4263,10.4263,10.4094,10.4178,6403600.0
2011-03-15 14:35:00,12.38,12.38,12.35,12.35,5980800.0,10.4178,10.4178,10.3926,10.3926,5980800.0
2011-03-15 14:40:00,12.35,12.39,12.35,12.39,5404000.0,10.3926,10.4263,10.3926,10.4263,5404000.0
2011-03-15 14:45:00,12.39,12.4,12.38,12.39,7484400.0,10.4263,10.4347,10.4178,10.4263,7484400.0
2011-03-15 14:50:00,12.39,12.39,12.37,12.38,4499600.0,10.4263,10.4263,10.4094,10.4178,4499600.0
2011-03-15 14:55:00,12.37,12.39,12.37,12.37,2410800.0,10.4094,10.4263,10.4094,10.4094,2410800.0
2011-03-15 15:00:00,12.37,12.39,12.36,12.38,3813600.0,10.4094,10.4263,10.401,10.4178,3813600.0
2011-03-15 15:05:00,12.38,12.39,12.38,12.38,4275600.0,10.4178,10.4263,10.4178,10.4178,4275600.0
2011-03-15 15:10:00,12.38,12.39,12.37,12.37,4398800.0,10.4178,10.4263,10.4094,10.4094,4398800.0
2011-03-15 15:15:00,12.37,12.39,12.36,12.38,4502400.0,10.4094,10.4263,10.401,10.4178,4502400.0
2011-03-15 15:20:00,12.38,12.42,12.38,12.41,9430400.0,10.4178,10.4515,10.4178,10.4431,9430400.0
2011-03-15 15:25:00,12.4,12.41,12.39,12.4,4421200.0,10.4347,10.4431,10.4263,10.4347,4421200.0
2011-03-15 15:30:00,12.4,12.4,12.38,12.38,6339200.0,10.4347,10.4347,10.4178,10.4178,6339200.0
2011-03-15 15:35:00,12.38,12.39,12.37,12.39,6398000.0,10.4178,10.4263,10.4094,10.4263,6398000.0
2011-03-15 15:40:00,12.39,12.41,12.38,12.4,9973600.0,10.4263,10.4431,10.4178,10.4347,9973600.0
2011-03-15 15:45:00,12.4,12.4,12.38,12.38,9254000.0,10.4347,10.4347,10.4178,10.4178,9254000.0
2011-03-15 15:50:00,12.38,12.39,12.37,12.39,8148000.0,10.4178,10.4263,10.4094,10.4263,8148000.0
2011-03-15 15:55:00,12.39,12.39,12.33,12.34,16203600.0,10.4263,10.4263,10.3758,10.3842,16203600.0
2011-03-16 09:30:00,12.21,12.25,12.17,12.23,31746400.0,10.2748,10.3085,10.2411,10.2916,31746400.0
2011-03-16 09:35:00,12.23,12.24,12.18,12.18,15528800.0,10.2916,10.3,10.2495,10.2495,15528800.0
2011-03-16 09:40:00,12.18,12.19,12.15,12.16,25656400.0,10.2495,10.258,10.2243,10.2327,25656400.0
2011-03-16 09:45:00,12.16,12.17,12.11,12.14,26580400.0,10.2327,10.2411,10.1906,10.2159,26580400.0
2011-03-16 09:50:00,12.14,12.18,12.13,12.15,17805200.0,10.2159,10.2495,10.2075,10.2243,17805200.0
2011-03-16 09:55:00,12.15,12.16,12.08,12.09,25149600.0,10.2243,10.2327,10.1654,10.1738,25149600.0
2011-03-16 10:00:00,12.09,12.13,12.09,12.11,19098800.0,10.1738,10.2075,10.1738,10.1906,19098800.0
2011-03-16 10:05:00,12.11,12.12,12.09,12.1,15741600.0,10.1906,10.1991,10.1738,10.1822,15741600.0
2011-03-16 10:10:00,12.1,12.12,12.09,12.1,11149600.0,10.1822,10.1991,10.1738,10.1822,11149600.0
2011-03-16 10:15:00,12.1,12.12,12.09,12.12,11519200.0,10.1822,10.1991,10.1738,10.1991,11519200.0
2011-03-16 10:20:00,12.12,12.13,12.11,12.13,9184000.0,10.1991,10.2075,10.1906,10.2075,9184000.0
2011-03-16 10:25:00,12.13,12.15,12.12,12.14,11404400.0,10.2075,10.2243,10.1991,10.2159,11404400.0
2011-03-16 10:30:00,12.15,12.15,12.12,12.13,7775600.0,10.2243,10.2243,10.1991,10.2075,7775600.0
2011-03-16 10:35:00,12.13,12.15,12.12,12.15,5628000.0,10.2075,10.2243,10.1991,10.2243,5628000.0
2011-03-16 10:40:00,12.15,12.18,12.15,12.17,11608800.0,10.2243,10.2495,10.2243,10.2411,11608800.0
2011-03-16 10:45:00,12.17,12.17,12.15,12.16,6207600.0,10.2411,10.2411,10.2243,10.2327,6207600.0
2011-03-16 10:50:00,12.16,12.17,12.15,12.15,3483200.0,10.2327,10.2411,10.2243,10.2243,3483200.0
2011-03-16 10:55:00,12.15,12.16,12.1,12.1,11214000.0,10.2243,10.2327,10.1822,10.1822,11214000.0
2011-03-16 11:00:00,12.1,12.11,12.07,12.08,27958000.0,10.1822,10.1906,10.157,10.1654,27958000.0
2011-03-16 11:05:00,12.08,12.08,11.88,12.03,48580000.0,10.1654,10.1654,9.9971,10.1233,48580000.0
2011-03-16 11:10:00,12.03,12.08,12.0,12.06,22750000.0,10.1233,10.1654,10.0981,10.1486,22750000.0
2011-03-16 11:15:00,12.06,12.07,12.0,12.02,14789600.0,10.1486,10.157,10.0981,10.1149,14789600.0
2011-03-16 11:20:00,12.02,12.04,11.98,12.0,10595200.0,10.1149,10.1317,10.0812,10.0981,10595200.0
2011-03-16 11:25:00,12.0,12.02,11.98,12.0,8772400.0,10.0981,10.1149,10.0812,10.0981,8772400.0
2011-03-16 11:30:00,12.0,12.02,11.99,12.01,8416800.0,10.0981,10.1149,10.0897,10.1065,8416800.0
2011-03-16 11:35:00,12.01,12.02,11.99,12.0,6725600.0,10.1065,10.1149,10.0897,10.0981,6725600.0
2011-03-16 11:40:00,12.0,12.01,11.97,11.97,7999600.0,10.0981,10.1065,10.0728,10.0728,7999600.0
2011-03-16 11:45:00,11.97,11.98,11.93,11.95,16097200.0,10.0728,10.0812,10.0392,10.056,16097200.0
2011-03-16 11:50:00,11.95,11.96,11.92,11.94,8187200.0,10.056,10.0644,10.0308,10.0476,8187200.0
2011-03-16 11:55:00,11.94,11.96,11.92,11.93,7719600.0,10.0476,10.0644,10.0308,10.0392,7719600.0
2011-03-16 12:00:00,11.93,11.94,11.89,11.89,15002400.0,10.0392,10.0476,10.0055,10.0055,15002400.0
2011-03-16 12:05:00,11.89,11.92,11.88,11.91,18160800.0,10.0055,10.0308,9.9971,10.0223,18160800.0
2011-03-16 12:10:00,11.91,11.93,11.9,11.91,12541200.0,10.0223,10.0392,10.0139,10.0223,12541200.0
2011-03-16 12:15:00,11.91,11.92,11.88,11.89,8974000.0,10.0223,10.0308,9.9971,10.0055,8974000.0
2011-03-16 12:20:00,11.9,11.91,11.88,11.91,9730000.0,10.0139,10.0223,9.9971,10.0223,9730000.0
2011-03-16 12:25:00,11.91,11.94,11.91,11.92,10385200.0,10.0223,10.0476,10.0223,10.0308,10385200.0
2011-03-16 12:30:00,11.93,11.94,11.9,11.93,7501200.0,10.0392,10.0476,10.0139,10.0392,7501200.0
2011-03-16 12:35:00,11.93,11.94,11.92,11.92,5723200.0,10.0392,10.0476,10.0308,10.0308,5723200.0
2011-03-16 12:40:00,11.92,11.95,11.92,11.95,7397600.0,10.0308,10.056,10.0308,10.056,7397600.0
2011-03-16 12:45:00,11.95,11.98,11.94,11.98,10026800.0,10.056,10.0812,10.0476,10.0812,10026800.0
2011-03-16 12:50:00,11.98,11.99,11.95,11.97,9478000.0,10.0812,10.0897,10.056,10.0728,9478000.0
2011-03-16 12:55:00,11.97,11.98,11.96,11.97,5868800.0,10.0728,10.0812,10.0644,10.0728,5868800.0
2011-03-16 13:00:00,11.97,11.99,11.97,11.97,4558400.0,10.0728,10.0897,10.0728,10.0728,4558400.0
2011-03-16 13:05:00,11.97,11.98,11.94,11.94,6636000.0,10.0728,10.0812,10.0476,10.0476,6636000.0
2011-03-16 13:10:00,11.94,11.94,11.92,11.94,6532400.0,10.0476,10.0476,10.0308,10.0476,6532400.0
2011-03-16 13:15:00,11.94,11.95,11.94,11.95,4079600.0,10.0476,10.056,10.0476,10.056,4079600.0
2011-03-16 13:20:00,11.95,11.96,11.93,11.93,4026400.0,10.056,10.0644,10.0392,10.0392,4026400.0
2011-03-16 13:25:00,11.93,11.93,11.89,11.91,8677200.0,10.0392,10.0392,10.0055,10.0223,8677200.0
2011-03-16 13:30:00,11.91,11.92,11.89,11.9,9632000.0,10.0223,10.0308,10.0055,10.0139,9632000.0
2011-03-16 13:35:00,11.9,11.9,11.88,11.88,7901600.0,10.0139,10.0139,9.9971,9.9971,7901600.0
2011-03-16 13:40:00,11.88,11.89,11.86,11.88,11211200.0,9.9971,10.0055,9.9803,9.9971,11211200.0
2011-03-16 13:45:00,11.88,11.88,11.85,11.86,11160800.0,9.9971,9.9971,9.9719,9.9803,11160800.0
2011-03-16 13:50:00,11.86,11.88,11.86,11.86,6857200.0,9.9803,9.9971,9.9803,9.9803,6857200.0
2011-03-16 13:55:00,11.86,11.89,11.86,11.87,6756400.0,9.9803,10.0055,9.9803,9.9887,6756400.0
2011-03-16 14:00:00,11.87,11.88,11.85,11.85,9727200.0,9.9887,9.9971,9.9719,9.9719,9727200.0
2011-03-16 14:05:00,11.85,11.86,11.81,11.82,17645600.0,9.9719,9.9803,9.9382,9.9466,17645600.0
2011-03-16 14:10:00,11.82,11.82,11.72,11.76,38166800.0,9.9466,9.9466,9.8625,9.8961,38166800.0
2011-03-16 14:15:00,11.76,11.77,11.65,11.66,24925600.0,9.8961,9.9045,9.8035,9.812,24925600.0
2011-03-16 14:20:00,11.66,11.75,11.65,11.74,30858800.0,9.812,9.8877,9.8035,9.8793,30858800.0
2011-03-16 14:25:00,11.74,11.78,11.74,11.77,20893600.0,9.8793,9.9129,9.8793,9.9045,20893600.0
2011-03-16 14:30:00,11.76,11.8,11.76,11.78,16662800.0,9.8961,9.9298,9.8961,9.9129,16662800.0
2011-03-16 14:35:00,11.78,11.86,11.78,11.85,18928000.0,9.9129,9.9803,9.9129,9.9719,18928000.0
2011-03-16 14:40:00,11.85,11.89,11.84,11.85,22285200.0,9.9719,10.0055,9.9634,9.9719,22285200.0
2011-03-16 14:45:00,11.85,11.91,11.85,11.88,13613600.0,9.9719,10.0223,9.9719,9.9971,13613600.0
2011-03-16 14:50:00,11.88,11.92,11.87,11.91,15565200.0,9.9971,10.0308,9.9887,10.0223,15565200.0
2011-03-16 14:55:00,11.91,11.93,11.88,11.91,16049600.0,10.0223,10.0392,9.9971,10.0223,16049600.0
2011-03-16 15:00:00,11.91,11.93,11.89,11.92,11365200.0,10.0223,10.0392,10.0055,10.0308,11365200.0
2011-03-16 15:05:00,11.92,11.92,11.86,11.9,13258000.0,10.0308,10.0308,9.9803,10.0139,13258000.0
2011-03-16 15:10:00,11.9,11.93,11.88,11.89,12012000.0,10.0139,10.0392,9.9971,10.0055,12012000.0
2011-03-16 15:15:00,11.88,11.93,11.88,11.91,10410400.0,9.9971,10.0392,9.9971,10.0223,10410400.0
2011-03-16 15:20:00,11.91,11.95,11.9,11.9,13241200.0,10.0223,10.056,10.0139,10.0139,13241200.0
2011-03-16 15:25:00,11.9,11.93,11.85,11.86,16156000.0,10.0139,10.0392,9.9719,9.9803,16156000.0
2011-03-16 15:30:00,11.86,11.87,11.82,11.83,12810000.0,9.9803,9.9887,9.9466,9.955,12810000.0
2011-03-16 15:35:00,11.83,11.86,11.82,11.83,9716000.0,9.955,9.9803,9.9466,9.955,9716000.0
2011-03-16 15:40:00,11.83,11.86,11.82,11.85,12504800.0,9.955,9.9803,9.9466,9.9719,12504800.0
2011-03-16 15:45:00,11.84,11.84,11.79,11.81,13994400.0,9.9634,9.9634,9.9214,9.9382,13994400.0
2011-03-16 15:50:00,11.81,11.81,11.78,11.79,18222400.0,9.9382,9.9382,9.9129,9.9214,18222400.0
2011-03-16 15:55:00,11.79,11.82,11.77,11.79,33252800.0,9.9214,9.9466,9.9045,9.9214,33252800.0
2011-03-17 09:30:00,12.04,12.07,11.99,12.07,49464800.0,10.1317,10.157,10.0897,10.157,49464800.0
2011-03-17 09:35:00,12.07,12.1,12.06,12.08,30402400.0,10.157,10.1822,10.1486,10.1654,30402400.0
2011-03-17 09:40:00,12.08,12.08,12.01,12.04,23626400.0,10.1654,10.1654,10.1065,10.1317,23626400.0
2011-03-17 09:45:00,12.04,12.05,12.01,12.05,15926400.0,10.1317,10.1402,10.1065,10.1402,15926400.0
2011-03-17 09:50:00,12.05,12.05,12.0,12.01,15629600.0,10.1402,10.1402,10.0981,10.1065,15629600.0
2011-03-17 09:55:00,12.01,12.06,12.01,12.04,12754000.0,10.1065,10.1486,10.1065,10.1317,12754000.0
2011-03-17 10:00:00,12.04,12.05,12.02,12.04,10914400.0,10.1317,10.1402,10.1149,10.1317,10914400.0
2011-03-17 10:05:00,12.04,12.07,12.03,12.06,8923600.0,10.1317,10.157,10.1233,10.1486,8923600.0
2011-03-17 10:10:00,12.06,12.07,12.03,12.04,10668000.0,10.1486,10.157,10.1233,10.1317,10668000.0
2011-03-17 10:15:00,12.04,12.05,12.02,12.04,10306800.0,10.1317,10.1402,10.1149,10.1317,10306800.0
2011-03-17 10:20:00,12.04,12.05,12.02,12.05,11874800.0,10.1317,10.1402,10.1149,10.1402,11874800.0
2011-03-17 10:25:00,12.05,12.06,12.04,12.05,7086800.0,10.1402,10.1486,10.1317,10.1402,7086800.0
2011-03-17 10:30:00,12.06,12.07,12.05,12.06,8019200.0,10.1486,10.157,10.1402,10.1486,8019200.0
2011-03-17 10:35:00,12.06,12.11,12.06,12.1,15674400.0,10.1486,10.1906,10.1486,10.1822,15674400.0
2011-03-17 10:40:00,12.1,12.11,12.08,12.09,12759600.0,10.1822,10.1906,10.1654,10.1738,12759600.0
2011-03-17 10:45:00,12.09,12.09,12.07,12.09,8299200.0,10.1738,10.1738,10.157,10.1738,8299200.0
2011-03-17 10:50:00,12.08,12.1,12.08,12.1,6333600.0,10.1654,10.1822,10.1654,10.1822,6333600.0
2011-03-17 10:55:00,12.1,12.1,12.08,12.1,5202400.0,10.1822,10.1822,10.1654,10.1822,5202400.0
2011-03-17 11:00:00,12.1,12.12,12.1,12.12,11939200.0,10.1822,10.1991,10.1822,10.1991,11939200.0
2011-03-17 11:05:00,12.12,12.13,12.11,12.12,8058400.0,10.1991,10.2075,10.1906,10.1991,8058400.0
2011-03-17 11:10:00,12.12,12.13,12.09,12.1,9212000.0,10.1991,10.2075,10.1738,10.1822,9212000.0
2011-03-17 11:15:00,12.09,12.11,12.09,12.09,6392400.0,10.1738,10.1906,10.1738,10.1738,6392400.0
2011-03-17 11:20:00,12.09,12.11,12.08,12.09,6280400.0,10.1738,10.1906,10.1654,10.1738,6280400.0
2011-03-17 11:25:00,12.09,12.09,12.07,12.09,7336000.0,10.1738,10.1738,10.157,10.1738,7336000.0
2011-03-17 11:30:00,12.09,12.11,12.08,12.1,5090400.0,10.1738,10.1906,10.1654,10.1822,5090400.0
2011-03-17 11:35:00,12.1,12.11,12.1,12.11,4723600.0,10.1822,10.1906,10.1822,10.1906,4723600.0
2011-03-17 11:40:00,12.11,12.11,12.1,12.1,3903200.0,10.1906,10.1906,10.1822,10.1822,3903200.0
2011-03-17 11:45:00,12.1,12.1,12.08,12.09,6277600.0,10.1822,10.1822,10.1654,10.1738,6277600.0
2011-03-17 11:50:00,12.1,12.1,12.08,12.09,5227600.0,10.1822,10.1822,10.1654,10.1738,5227600.0
2011-03-17 11:55:00,12.09,12.1,12.07,12.07,7324800.0,10.1738,10.1822,10.157,10.157,7324800.0
2011-03-17 12:00:00,12.07,12.08,12.06,12.08,4555600.0,10.157,10.1654,10.1486,10.1654,4555600.0
2011-03-17 12:05:00,12.08,12.1,12.08,12.09,4043200.0,10.1654,10.1822,10.1654,10.1738,4043200.0
2011-03-17 12:10:00,12.09,12.1,12.08,12.09,3315200.0,10.1738,10.1822,10.1654,10.1738,3315200.0
2011-03-17 12:15:00,12.1,12.1,12.08,12.08,2660000.0,10.1822,10.1822,10.1654,10.1654,2660000.0
2011-03-17 12:20:00,12.08,12.09,12.07,12.07,3589600.0,10.1654,10.1738,10.157,10.157,3589600.0
2011-03-17 12:25:00,12.07,12.08,12.07,12.08,2682400.0,10.157,10.1654,10.157,10.1654,2682400.0
2011-03-17 12:30:00,12.08,12.09,12.08,12.09,3259200.0,10.1654,10.1738,10.1654,10.1738,3259200.0
2011-03-17 12:35:00,12.09,12.1,12.08,12.08,2769200.0,10.1738,10.1822,10.1654,10.1654,2769200.0
2011-03-17 12:40:00,12.08,12.09,12.08,12.08,2310000.0,10.1654,10.1738,10.1654,10.1654,2310000.0
2011-03-17 12:45:00,12.08,12.09,12.08,12.09,4947600.0,10.1654,10.1738,10.1654,10.1738,4947600.0
2011-03-17 12:50:00,12.09,12.09,12.08,12.09,3035200.0,10.1738,10.1738,10.1654,10.1738,3035200.0
2011-03-17 12:55:00,12.09,12.1,12.08,12.08,2503200.0,10.1738,10.1822,10.1654,10.1654,2503200.0
2011-03-17 13:00:00,12.08,12.09,12.08,12.09,2973600.0,10.1654,10.1738,10.1654,10.1738,2973600.0
2011-03-17 13:05:00,12.09,12.09,12.09,12.09,1111600.0,10.1738,10.1738,10.1738,10.1738,1111600.0
2011-03-17 13:10:00,12.09,12.1,12.09,12.09,2800000.0,10.1738,10.1822,10.1738,10.1738,2800000.0
2011-03-17 13:15:00,12.09,12.1,12.08,12.08,4961600.0,10.1738,10.1822,10.1654,10.1654,4961600.0
2011-03-17 13:20:00,12.08,12.09,12.06,12.06,6322400.0,10.1654,10.1738,10.1486,10.1486,6322400.0
2011-03-17 13:25:00,12.06,12.07,12.04,12.05,8968400.0,10.1486,10.157,10.1317,10.1402,8968400.0
2011-03-17 13:30:00,12.05,12.06,12.04,12.06,5762400.0,10.1402,10.1486,10.1317,10.1486,5762400.0
2011-03-17 13:35:00,12.06,12.06,12.03,12.03,6252400.0,10.1486,10.1486,10.1233,10.1233,6252400.0
2011-03-17 13:40:00,12.03,12.05,12.0,12.0,10634400.0,10.1233,10.1402,10.0981,10.0981,10634400.0
2011-03-17 13:45:00,12.01,12.02,12.0,12.02,6658400.0,10.1065,10.1149,10.0981,10.1149,6658400.0
2011-03-17 13:50:00,12.02,12.02,12.0,12.0,8727600.0,10.1149,10.1149,10.0981,10.0981,8727600.0
2011-03-17 13:55:00,12.0,12.03,12.0,12.01,6896400.0,10.0981,10.1233,10.0981,10.1065,6896400.0
2011-03-17 14:00:00,12.01,12.02,12.01,12.02,4004000.0,10.1065,10.1149,10.1065,10.1149,4004000.0
2011-03-17 14:05:00,12.02,12.03,12.01,12.01,2486400.0,10.1149,10.1233,10.1065,10.1065,2486400.0
2011-03-17 14:10:00,12.01,12.02,11.98,11.99,8820000.0,10.1065,10.1149,10.0812,10.0897,8820000.0
2011-03-17 14:15:00,11.99,11.99,11.97,11.99,11135600.0,10.0897,10.0897,10.0728,10.0897,11135600.0
2011-03-17 14:20:00,11.99,11.99,11.97,11.99,5745600.0,10.0897,10.0897,10.0728,10.0897,5745600.0
2011-03-17 14:25:00,11.99,12.01,11.99,12.0,5261200.0,10.0897,10.1065,10.0897,10.0981,5261200.0
2011-03-17 14:30:00,12.0,12.03,12.0,12.02,4824400.0,10.0981,10.1233,10.0981,10.1149,4824400.0
2011-03-17 14:35:00,12.02,12.03,12.01,12.01,5306000.0,10.1149,10.1233,10.1065,10.1065,5306000.0
2011-03-17 14:40:00,12.01,12.02,12.0,12.01,2777600.0,10.1065,10.1149,10.0981,10.1065,2777600.0
2011-03-17 14:45:00,12.01,12.02,12.0,12.01,2545200.0,10.1065,10.1149,10.0981,10.1065,2545200.0
2011-03-17 14:50:00,12.01,12.04,12.01,12.04,4622800.0,10.1065,10.1317,10.1065,10.1317,4622800.0
2011-03-17 14:55:00,12.04,12.04,12.03,12.04,4566800.0,10.1317,10.1317,10.1233,10.1317,4566800.0
2011-03-17 15:00:00,12.03,12.04,12.03,12.04,3768800.0,10.1233,10.1317,10.1233,10.1317,3768800.0
2011-03-17 15:05:00,12.04,12.04,12.03,12.03,3150000.0,10.1317,10.1317,10.1233,10.1233,3150000.0
2011-03-17 15:10:00,12.03,12.04,12.02,12.03,1708000.0,10.1233,10.1317,10.1149,10.1233,1708000.0
2011-03-17 15:15:00,12.03,12.03,11.99,11.99,5572000.0,10.1233,10.1233,10.0897,10.0897,5572000.0
2011-03-17 15:20:00,11.99,12.0,11.99,11.99,3721200.0,10.0897,10.0981,10.0897,10.0897,3721200.0
2011-03-17 15:25:00,11.99,11.99,11.95,11.96,11040400.0,10.0897,10.0897,10.056,10.0644,11040400.0
2011-03-17 15:30:00,11.96,11.97,11.94,11.94,9287600.0,10.0644,10.0728,10.0476,10.0476,9287600.0
2011-03-17 15:35:00,11.94,11.98,11.94,11.98,8677200.0,10.0476,10.0812,10.0476,10.0812,8677200.0
2011-03-17 15:40:00,11.98,11.98,11.96,11.96,6756400.0,10.0812,10.0812,10.0644,10.0644,6756400.0
2011-03-17 15:45:00,11.96,12.0,11.96,11.97,10785600.0,10.0644,10.0981,10.0644,10.0728,10785600.0
2011-03-17 15:50:00,11.97,11.97,11.95,11.96,9814000.0,10.0728,10.0728,10.056,10.0644,9814000.0
2011-03-17 15:55:00,11.96,11.97,11.94,11.95,15383200.0,10.0644,10.0728,10.0476,10.056,15383200.0
2011-03-18 09:30:00,12.05,12.08,12.02,12.05,102188800.0,10.1402,10.1654,10.1149,10.1402,102188800.0
2011-03-18 09:35:00,12.05,12.05,11.98,12.01,22153600.0,10.1402,10.1402,10.0812,10.1065,22153600.0
2011-03-18 09:40:00,12.01,12.03,11.99,11.99,12838000.0,10.1065,10.1233,10.0897,10.0897,12838000.0
2011-03-18 09:45:00,11.99,12.02,11.97,11.99,12877200.0,10.0897,10.1149,10.0728,10.0897,12877200.0
2011-03-18 09:50:00,11.99,12.01,11.98,11.99,12577600.0,10.0897,10.1065,10.0812,10.0897,12577600.0
2011-03-18 09:55:00,11.99,12.0,11.95,11.95,13969200.0,10.0897,10.0981,10.056,10.056,13969200.0
2011-03-18 10:00:00,11.96,11.96,11.85,11.86,39975600.0,10.0644,10.0644,9.9719,9.9803,39975600.0
2011-03-18 10:05:00,11.86,11.88,11.79,11.85,48171200.0,9.9803,9.9971,9.9214,9.9719,48171200.0
2011-03-18 10:10:00,11.85,11.87,11.82,11.86,19336800.0,9.9719,9.9887,9.9466,9.9803,19336800.0
2011-03-18 10:15:00,11.86,11.88,11.83,11.86,15512000.0,9.9803,9.9971,9.955,9.9803,15512000.0
2011-03-18 10:20:00,11.86,11.86,11.83,11.85,8990800.0,9.9803,9.9803,9.955,9.9719,8990800.0
2011-03-18 10:25:00,11.85,11.86,11.81,11.83,9489200.0,9.9719,9.9803,9.9382,9.955,9489200.0
2011-03-18 10:30:00,11.83,11.85,11.81,11.85,9741200.0,9.955,9.9719,9.9382,9.9719,9741200.0
2011-03-18 10:35:00,11.85,11.87,11.85,11.87,10452400.0,9.9719,9.9887,9.9719,9.9887,10452400.0
2011-03-18 10:40:00,11.87,11.9,11.87,11.9,12902400.0,9.9887,10.0139,9.9887,10.0139,12902400.0
2011-03-18 10:45:00,11.9,11.91,11.89,11.89,8584800.0,10.0139,10.0223,10.0055,10.0055,8584800.0
2011-03-18 10:50:00,11.89,11.92,11.88,11.89,7674800.0,10.0055,10.0308,9.9971,10.0055,7674800.0
2011-03-18 10:55:00,11.89,11.9,11.88,11.9,6022800.0,10.0055,10.0139,9.9971,10.0139,6022800.0
2011-03-18 11:00:00,11.9,11.91,11.9,11.9,6084400.0,10.0139,10.0223,10.0139,10.0139,6084400.0
2011-03-18 11:05:00,11.9,11.91,11.88,11.89,5261200.0,10.0139,10.0223,9.9971,10.0055,5261200.0
2011-03-18 11:10:00,11.89,11.9,11.88,11.88,3589600.0,10.0055,10.0139,9.9971,9.9971,3589600.0
2011-03-18 11:15:00,11.88,11.89,11.87,11.87,6277600.0,9.9971,10.0055,9.9887,9.9887,6277600.0
2011-03-18 11:20:00,11.87,11.88,11.86,11.88,5138000.0,9.9887,9.9971,9.9803,9.9971,5138000.0
2011-03-18 11:25:00,11.88,11.88,11.84,11.84,7663600.0,9.9971,9.9971,9.9634,9.9634,7663600.0
2011-03-18 11:30:00,11.84,11.86,11.84,11.84,6266400.0,9.9634,9.9803,9.9634,9.9634,6266400.0
2011-03-18 11:35:00,11.84,11.88,11.83,11.85,8167600.0,9.9634,9.9971,9.955,9.9719,8167600.0
2011-03-18 11:40:00,11.85,11.87,11.83,11.84,5812800.0,9.9719,9.9887,9.955,9.9634,5812800.0
2011-03-18 11:45:00,11.84,11.85,11.82,11.83,6566000.0,9.9634,9.9719,9.9466,9.955,6566000.0
2011-03-18 11:50:00,11.83,11.85,11.83,11.83,5073600.0,9.955,9.9719,9.955,9.955,5073600.0
2011-03-18 11:55:00,11.83,11.84,11.83,11.83,3847200.0,9.955,9.9634,9.955,9.955,3847200.0
2011-03-18 12:00:00,11.83,11.84,11.83,11.84,2679600.0,9.955,9.9634,9.955,9.9634,2679600.0
2011-03-18 12:05:00,11.83,11.86,11.83,11.85,4323200.0,9.955,9.9803,9.955,9.9719,4323200.0
2011-03-18 12:10:00,11.85,11.87,11.84,11.85,3631600.0,9.9719,9.9887,9.9634,9.9719,3631600.0
2011-03-18 12:15:00,11.85,11.86,11.84,11.84,2464000.0,9.9719,9.9803,9.9634,9.9634,2464000.0
2011-03-18 12:20:00,11.85,11.87,11.84,11.87,4074000.0,9.9719,9.9887,9.9634,9.9887,4074000.0
2011-03-18 12:25:00,11.87,11.88,11.87,11.87,4799200.0,9.9887,9.9971,9.9887,9.9887,4799200.0
2011-03-18 12:30:00,11.87,11.88,11.86,11.87,2984800.0,9.9887,9.9971,9.9803,9.9887,2984800.0
2011-03-18 12:35:00,11.87,11.87,11.85,11.85,3570000.0,9.9887,9.9887,9.9719,9.9719,3570000.0
2011-03-18 12:40:00,11.86,11.86,11.85,11.85,2584400.0,9.9803,9.9803,9.9719,9.9719,2584400.0
2011-03-18 12:45:00,11.85,11.87,11.85,11.87,2436000.0,9.9719,9.9887,9.9719,9.9887,2436000.0
2011-03-18 12:50:00,11.87,11.87,11.86,11.86,1876000.0,9.9887,9.9887,9.9803,9.9803,1876000.0
2011-03-18 12:55:00,11.86,11.87,11.86,11.86,1920800.0,9.9803,9.9887,9.9803,9.9803,1920800.0
2011-03-18 13:00:00,11.86,11.88,11.86,11.88,3253600.0,9.9803,9.9971,9.9803,9.9971,3253600.0
2011-03-18 13:05:00,11.88,11.9,11.88,11.89,5118400.0,9.9971,10.0139,9.9971,10.0055,5118400.0
2011-03-18 13:10:00,11.89,11.9,11.89,11.89,2671200.0,10.0055,10.0139,10.0055,10.0055,2671200.0
2011-03-18 13:15:00,11.89,11.9,11.89,11.9,3099600.0,10.0055,10.0139,10.0055,10.0139,3099600.0
2011-03-18 13:20:00,11.9,11.9,11.87,11.88,5314400.0,10.0139,10.0139,9.9887,9.9971,5314400.0
2011-03-18 13:25:00,11.88,11.88,11.87,11.88,3799600.0,9.9971,9.9971,9.9887,9.9971,3799600.0
2011-03-18 13:30:00,11.88,11.89,11.87,11.88,3623200.0,9.9971,10.0055,9.9887,9.9971,3623200.0
2011-03-18 13:35:00,11.88,11.9,11.88,11.9,3301200.0,9.9971,10.0139,9.9971,10.0139,3301200.0
2011-03-18 13:40:00,11.9,11.9,11.88,11.89,3018400.0,10.0139,10.0139,9.9971,10.0055,3018400.0
2011-03-18 13:45:00,11.89,11.89,11.88,11.89,3418800.0,10.0055,10.0055,9.9971,10.0055,3418800.0
2011-03-18 13:50:00,11.89,11.89,11.88,11.88,1430800.0,10.0055,10.0055,9.9971,9.9971,1430800.0
2011-03-18 13:55:00,11.88,11.89,11.88,11.89,2556400.0,9.9971,10.0055,9.9971,10.0055,2556400.0
2011-03-18 14:00:00,11.89,11.9,11.88,11.89,3102400.0,10.0055,10.0139,9.9971,10.0055,3102400.0
2011-03-18 14:05:00,11.89,11.89,11.88,11.89,1534400.0,10.0055,10.0055,9.9971,10.0055,1534400.0
2011-03-18 14:10:00,11.89,11.89,11.87,11.87,3248000.0,10.0055,10.0055,9.9887,9.9887,3248000.0
2011-03-18 14:15:00,11.87,11.87,11.84,11.85,6823600.0,9.9887,9.9887,9.9634,9.9719,6823600.0
2011-03-18 14:20:00,11.85,11.87,11.84,11.86,3872400.0,9.9719,9.9887,9.9634,9.9803,3872400.0
2011-03-18 14:25:00,11.86,11.86,11.85,11.86,2352000.0,9.9803,9.9803,9.9719,9.9803,2352000.0
2011-03-18 14:30:00,11.86,11.87,11.85,11.85,3959200.0,9.9803,9.9887,9.9719,9.9719,3959200.0
2011-03-18 14:35:00,11.85,11.88,11.85,11.87,5880000.0,9.9719,9.9971,9.9719,9.9887,5880000.0
2011-03-18 14:40:00,11.87,11.88,11.87,11.87,3136000.0,9.9887,9.9971,9.9887,9.9887,3136000.0
2011-03-18 14:45:00,11.87,11.87,11.85,11.86,3542000.0,9.9887,9.9887,9.9719,9.9803,3542000.0
2011-03-18 14:50:00,11.86,11.87,11.85,11.86,3035200.0,9.9803,9.9887,9.9719,9.9803,3035200.0
2011-03-18 14:55:00,11.86,11.86,11.83,11.83,5488000.0,9.9803,9.9803,9.955,9.955,5488000.0
2011-03-18 15:00:00,11.83,11.85,11.83,11.84,2987600.0,9.955,9.9719,9.955,9.9634,2987600.0
2011-03-18 15:05:00,11.84,11.84,11.82,11.82,7372400.0,9.9634,9.9634,9.9466,9.9466,7372400.0
2011-03-18 15:10:00,11.82,11.83,11.8,11.81,8033200.0,9.9466,9.955,9.9298,9.9382,8033200.0
2011-03-18 15:15:00,11.81,11.82,11.8,11.82,6809600.0,9.9382,9.9466,9.9298,9.9466,6809600.0
2011-03-18 15:20:00,11.82,11.82,11.8,11.81,5754000.0,9.9466,9.9466,9.9298,9.9382,5754000.0
2011-03-18 15:25:00,11.8,11.81,11.8,11.8,5793200.0,9.9298,9.9382,9.9298,9.9298,5793200.0
2011-03-18 15:30:00,11.8,11.82,11.8,11.82,9217600.0,9.9298,9.9466,9.9298,9.9466,9217600.0
2011-03-18 15:35:00,11.82,11.83,11.81,11.82,6860000.0,9.9466,9.955,9.9382,9.9466,6860000.0
2011-03-18 15:40:00,11.82,11.82,11.81,11.81,7464800.0,9.9466,9.9466,9.9382,9.9382,7464800.0
2011-03-18 15:45:00,11.81,11.81,11.79,11.79,10024000.0,9.9382,9.9382,9.9214,9.9214,10024000.0
2011-03-18 15:50:00,11.79,11.8,11.79,11.79,16696400.0,9.9214,9.9298,9.9214,9.9214,16696400.0
2011-03-18 15:55:00,11.79,11.81,11.79,11.81,24099600.0,9.9214,9.9382,9.9214,9.9382,24099600.0
2011-03-21 09:30:00,12.0,12.04,11.97,12.04,28098000.0,10.0981,10.1317,10.0728,10.1317,28098000.0
2011-03-21 09:35:00,12.04,12.06,12.03,12.04,18580800.0,10.1317,10.1486,10.1233,10.1317,18580800.0
2011-03-21 09:40:00,12.04,12.08,12.04,12.08,16987600.0,10.1317,10.1654,10.1317,10.1654,16987600.0
2011-03-21 09:45:00,12.08,12.1,12.07,12.08,16581600.0,10.1654,10.1822,10.157,10.1654,16581600.0
2011-03-21 09:50:00,12.08,12.09,12.06,12.07,10309600.0,10.1654,10.1738,10.1486,10.157,10309600.0
2011-03-21 09:55:00,12.07,12.07,12.06,12.07,7422800.0,10.157,10.157,10.1486,10.157,7422800.0
2011-03-21 10:00:00,12.07,12.08,12.05,12.07,9279200.0,10.157,10.1654,10.1402,10.157,9279200.0
2011-03-21 10:05:00,12.07,12.09,12.06,12.06,9217600.0,10.157,10.1738,10.1486,10.1486,9217600.0
2011-03-21 10:10:00,12.06,12.08,12.06,12.06,4995200.0,10.1486,10.1654,10.1486,10.1486,4995200.0
2011-03-21 10:15:00,12.05,12.06,12.04,12.06,6804000.0,10.1402,10.1486,10.1317,10.1486,6804000.0
2011-03-21 10:20:00,12.05,12.07,12.05,12.06,5174400.0,10.1402,10.157,10.1402,10.1486,5174400.0
2011-03-21 10:25:00,12.06,12.09,12.06,12.08,5773600.0,10.1486,10.1738,10.1486,10.1654,5773600.0
2011-03-21 10:30:00,12.08,12.09,12.06,12.07,5168800.0,10.1654,10.1738,10.1486,10.157,5168800.0
2011-03-21 10:35:00,12.07,12.08,12.06,12.06,3679200.0,10.157,10.1654,10.1486,10.1486,3679200.0
2011-03-21 10:40:00,12.06,12.07,12.06,12.07,4639600.0,10.1486,10.157,10.1486,10.157,4639600.0
2011-03-21 10:45:00,12.07,12.08,12.06,12.08,4975600.0,10.157,10.1654,10.1486,10.1654,4975600.0
2011-03-21 10:50:00,12.07,12.08,12.06,12.06,5017600.0,10.157,10.1654,10.1486,10.1486,5017600.0
2011-03-21 10:55:00,12.06,12.07,12.06,12.07,4757200.0,10.1486,10.157,10.1486,10.157,4757200.0
2011-03-21 11:00:00,12.07,12.1,12.07,12.1,8828400.0,10.157,10.1822,10.157,10.1822,8828400.0
2011-03-21 11:05:00,12.1,12.12,12.1,12.12,10928400.0,10.1822,10.1991,10.1822,10.1991,10928400.0
2011-03-21 11:10:00,12.12,12.13,12.11,12.11,7828800.0,10.1991,10.2075,10.1906,10.1906,7828800.0
2011-03-21 11:15:00,12.11,12.13,12.11,12.13,6210400.0,10.1906,10.2075,10.1906,10.2075,6210400.0
2011-03-21 11:20:00,12.13,12.13,12.11,12.11,4104800.0,10.2075,10.2075,10.1906,10.1906,4104800.0
2011-03-21 11:25:00,12.11,12.12,12.11,12.11,3071600.0,10.1906,10.1991,10.1906,10.1906,3071600.0
2011-03-21 11:30:00,12.11,12.12,12.1,12.1,3236800.0,10.1906,10.1991,10.1822,10.1822,3236800.0
2011-03-21 11:35:00,12.11,12.11,12.09,12.1,3880800.0,10.1906,10.1906,10.1738,10.1822,3880800.0
2011-03-21 11:40:00,12.1,12.1,12.09,12.09,3071600.0,10.1822,10.1822,10.1738,10.1738,3071600.0
2011-03-21 11:45:00,12.1,12.11,12.09,12.1,3710000.0,10.1822,10.1906,10.1738,10.1822,3710000.0
2011-03-21 11:50:00,12.1,12.11,12.09,12.09,2968000.0,10.1822,10.1906,10.1738,10.1738,2968000.0
2011-03-21 11:55:00,12.09,12.1,12.08,12.09,2872800.0,10.1738,10.1822,10.1654,10.1738,2872800.0
2011-03-21 12:00:00,12.09,12.1,12.09,12.1,2256800.0,10.1738,10.1822,10.1738,10.1822,2256800.0
2011-03-21 12:05:00,12.1,12.1,12.09,12.1,1708000.0,10.1822,10.1822,10.1738,10.1822,1708000.0
2011-03-21 12:10:00,12.1,12.11,12.09,12.1,2492000.0,10.1822,10.1906,10.1738,10.1822,2492000.0
2011-03-21 12:15:00,12.1,12.11,12.09,12.11,2525600.0,10.1822,10.1906,10.1738,10.1906,2525600.0
2011-03-21 12:20:00,12.11,12.11,12.1,12.11,3080000.0,10.1906,10.1906,10.1822,10.1906,3080000.0
2011-03-21 12:25:00,12.11,12.11,12.1,12.11,2416400.0,10.1906,10.1906,10.1822,10.1906,2416400.0
2011-03-21 12:30:00,12.11,12.11,12.1,12.11,2615200.0,10.1906,10.1906,10.1822,10.1906,2615200.0
2011-03-21 12:35:00,12.11,12.11,12.1,12.11,2668400.0,10.1906,10.1906,10.1822,10.1906,2668400.0
2011-03-21 12:40:00,12.11,12.11,12.09,12.09,1962800.0,10.1906,10.1906,10.1738,10.1738,1962800.0
2011-03-21 12:45:00,12.09,12.1,12.09,12.1,1724800.0,10.1738,10.1822,10.1738,10.1822,1724800.0
2011-03-21 12:50:00,12.09,12.1,12.08,12.1,2147600.0,10.1738,10.1822,10.1654,10.1822,2147600.0
2011-03-21 12:55:00,12.1,12.1,12.09,12.1,1604400.0,10.1822,10.1822,10.1738,10.1822,1604400.0
2011-03-21 13:00:00,12.1,12.1,12.07,12.08,3178000.0,10.1822,10.1822,10.157,10.1654,3178000.0
2011-03-21 13:05:00,12.08,12.08,12.08,12.08,2326800.0,10.1654,10.1654,10.1654,10.1654,2326800.0
2011-03-21 13:10:00,12.08,12.08,12.07,12.08,2318400.0,10.1654,10.1654,10.157,10.1654,2318400.0
2011-03-21 13:15:00,12.08,12.08,12.07,12.08,2212000.0,10.1654,10.1654,10.157,10.1654,2212000.0
2011-03-21 13:20:00,12.08,12.09,12.08,12.09,1265600.0,10.1654,10.1738,10.1654,10.1738,1265600.0
2011-03-21 13:25:00,12.08,12.09,12.06,12.06,3908800.0,10.1654,10.1738,10.1486,10.1486,3908800.0
2011-03-21 13:30:00,12.06,12.06,12.05,12.05,3844400.0,10.1486,10.1486,10.1402,10.1402,3844400.0
2011-03-21 13:35:00,12.05,12.07,12.04,12.07,3645600.0,10.1402,10.157,10.1317,10.157,3645600.0
2011-03-21 13:40:00,12.07,12.07,12.06,12.06,2273600.0,10.157,10.157,10.1486,10.1486,2273600.0
2011-03-21 13:45:00,12.06,12.08,12.06,12.07,2741200.0,10.1486,10.1654,10.1486,10.157,2741200.0
2011-03-21 13:50:00,12.07,12.09,12.07,12.08,1960000.0,10.157,10.1738,10.157,10.1654,1960000.0
2011-03-21 13:55:00,12.08,12.1,12.08,12.1,3561600.0,10.1654,10.1822,10.1654,10.1822,3561600.0
2011-03-21 14:00:00,12.1,12.11,12.09,12.1,3757600.0,10.1822,10.1906,10.1738,10.1822,3757600.0
2011-03-21 14:05:00,12.1,12.11,12.09,12.11,1517600.0,10.1822,10.1906,10.1738,10.1906,1517600.0
2011-03-21 14:10:00,12.1,12.12,12.1,12.12,4177600.0,10.1822,10.1991,10.1822,10.1991,4177600.0
2011-03-21 14:15:00,12.12,12.12,12.1,12.1,3004400.0,10.1991,10.1991,10.1822,10.1822,3004400.0
2011-03-21 14:20:00,12.1,12.11,12.09,12.1,1940400.0,10.1822,10.1906,10.1738,10.1822,1940400.0
2011-03-21 14:25:00,12.09,12.1,12.09,12.1,1674400.0,10.1738,10.1822,10.1738,10.1822,1674400.0
2011-03-21 14:30:00,12.1,12.11,12.1,12.11,2699200.0,10.1822,10.1906,10.1822,10.1906,2699200.0
2011-03-21 14:35:00,12.11,12.12,12.1,12.11,2749600.0,10.1906,10.1991,10.1822,10.1906,2749600.0
2011-03-21 14:40:00,12.12,12.12,12.1,12.11,3021200.0,10.1991,10.1991,10.1822,10.1906,3021200.0
2011-03-21 14:45:00,12.11,12.12,12.11,12.12,1848000.0,10.1906,10.1991,10.1906,10.1991,1848000.0
2011-03-21 14:50:00,12.12,12.12,12.1,12.11,3301200.0,10.1991,10.1991,10.1822,10.1906,3301200.0
2011-03-21 14:55:00,12.11,12.11,12.09,12.1,3995600.0,10.1906,10.1906,10.1738,10.1822,3995600.0
2011-03-21 15:00:00,12.09,12.11,12.09,12.1,2100000.0,10.1738,10.1906,10.1738,10.1822,2100000.0
2011-03-21 15:05:00,12.1,12.11,12.1,12.11,2959600.0,10.1822,10.1906,10.1822,10.1906,2959600.0
2011-03-21 15:10:00,12.11,12.11,12.1,12.1,2083200.0,10.1906,10.1906,10.1822,10.1822,2083200.0
2011-03-21 15:15:00,12.1,12.11,12.09,12.09,2335200.0,10.1822,10.1906,10.1738,10.1738,2335200.0
2011-03-21 15:20:00,12.09,12.09,12.07,12.08,5947200.0,10.1738,10.1738,10.157,10.1654,5947200.0
2011-03-21 15:25:00,12.08,12.08,12.08,12.08,2688000.0,10.1654,10.1654,10.1654,10.1654,2688000.0
2011-03-21 15:30:00,12.08,12.1,12.08,12.1,3774400.0,10.1654,10.1822,10.1654,10.1822,3774400.0
2011-03-21 15:35:00,12.1,12.1,12.09,12.09,3046400.0,10.1822,10.1822,10.1738,10.1738,3046400.0
2011-03-21 15:40:00,12.09,12.1,12.08,12.09,3911600.0,10.1738,10.1822,10.1654,10.1738,3911600.0
2011-03-21 15:45:00,12.09,12.11,12.09,12.11,7408800.0,10.1738,10.1906,10.1738,10.1906,7408800.0
2011-03-21 15:50:00,12.11,12.12,12.1,12.12,6977600.0,10.1906,10.1991,10.1822,10.1991,6977600.0
2011-03-21 15:55:00,12.12,12.13,12.11,12.11,14014000.0,10.1991,10.2075,10.1906,10.1906,14014000.0
2011-03-22 09:30:00,12.24,12.24,12.11,12.21,15036000.0,10.3,10.3,10.1906,10.2748,15036000.0
2011-03-22 09:35:00,12.21,12.23,12.16,12.17,16377200.0,10.2748,10.2916,10.2327,10.2411,16377200.0
2011-03-22 09:40:00,12.18,12.18,12.14,12.16,13398000.0,10.2495,10.2495,10.2159,10.2327,13398000.0
2011-03-22 09:45:00,12.15,12.17,12.13,12.17,10698800.0,10.2243,10.2411,10.2075,10.2411,10698800.0
2011-03-22 09:50:00,12.17,12.18,12.16,12.18,9494800.0,10.2411,10.2495,10.2327,10.2495,9494800.0
2011-03-22 09:55:00,12.18,12.2,12.17,12.18,8240400.0,10.2495,10.2664,10.2411,10.2495,8240400.0
2011-03-22 10:00:00,12.18,12.2,12.16,12.18,6451200.0,10.2495,10.2664,10.2327,10.2495,6451200.0
2011-03-22 10:05:00,12.18,12.2,12.17,12.19,5009200.0,10.2495,10.2664,10.2411,10.258,5009200.0
2011-03-22 10:10:00,12.19,12.19,12.17,12.17,6014400.0,10.258,10.258,10.2411,10.2411,6014400.0
2011-03-22 10:15:00,12.17,12.18,12.16,12.18,4961600.0,10.2411,10.2495,10.2327,10.2495,4961600.0
2011-03-22 10:20:00,12.18,12.19,12.17,12.18,2802800.0,10.2495,10.258,10.2411,10.2495,2802800.0
2011-03-22 10:25:00,12.18,12.22,12.18,12.21,6938400.0,10.2495,10.2832,10.2495,10.2748,6938400.0
2011-03-22 10:30:00,12.21,12.22,12.2,12.21,5087600.0,10.2748,10.2832,10.2664,10.2748,5087600.0
2011-03-22 10:35:00,12.21,12.22,12.2,12.21,4510800.0,10.2748,10.2832,10.2664,10.2748,4510800.0
2011-03-22 10:40:00,12.21,12.22,12.2,12.2,5034400.0,10.2748,10.2832,10.2664,10.2664,5034400.0
2011-03-22 10:45:00,12.21,12.21,12.2,12.2,4127200.0,10.2748,10.2748,10.2664,10.2664,4127200.0
2011-03-22 10:50:00,12.2,12.21,12.19,12.21,3886400.0,10.2664,10.2748,10.258,10.2748,3886400.0
2011-03-22 10:55:00,12.21,12.21,12.17,12.17,6339200.0,10.2748,10.2748,10.2411,10.2411,6339200.0
2011-03-22 11:00:00,12.17,12.19,12.17,12.18,5440400.0,10.2411,10.258,10.2411,10.2495,5440400.0
2011-03-22 11:05:00,12.18,12.18,12.17,12.17,4323200.0,10.2495,10.2495,10.2411,10.2411,4323200.0
2011-03-22 11:10:00,12.17,12.17,12.15,12.15,4412800.0,10.2411,10.2411,10.2243,10.2243,4412800.0
2011-03-22 11:15:00,12.15,12.17,12.15,12.16,3511200.0,10.2243,10.2411,10.2243,10.2327,3511200.0
2011-03-22 11:20:00,12.16,12.17,12.16,12.17,3264800.0,10.2327,10.2411,10.2327,10.2411,3264800.0
2011-03-22 11:25:00,12.17,12.19,12.17,12.19,3147200.0,10.2411,10.258,10.2411,10.258,3147200.0
2011-03-22 11:30:00,12.19,12.19,12.17,12.17,2111200.0,10.258,10.258,10.2411,10.2411,2111200.0
2011-03-22 11:35:00,12.17,12.19,12.17,12.18,2307200.0,10.2411,10.258,10.2411,10.2495,2307200.0
2011-03-22 11:40:00,12.18,12.19,12.17,12.19,1890000.0,10.2495,10.258,10.2411,10.258,1890000.0
2011-03-22 11:45:00,12.18,12.19,12.18,12.18,2531200.0,10.2495,10.258,10.2495,10.2495,2531200.0
2011-03-22 11:50:00,12.18,12.2,12.18,12.19,3119200.0,10.2495,10.2664,10.2495,10.258,3119200.0
2011-03-22 11:55:00,12.2,12.2,12.19,12.19,1486800.0,10.2664,10.2664,10.258,10.258,1486800.0
2011-03-22 12:00:00,12.19,12.2,12.19,12.19,1268400.0,10.258,10.2664,10.258,10.258,1268400.0
2011-03-22 12:05:00,12.19,12.19,12.17,12.18,3931200.0,10.258,10.258,10.2411,10.2495,3931200.0
2011-03-22 12:10:00,12.18,12.19,12.17,12.19,1990800.0,10.2495,10.258,10.2411,10.258,1990800.0
2011-03-22 12:15:00,12.19,12.19,12.18,12.18,1470000.0,10.258,10.258,10.2495,10.2495,1470000.0
2011-03-22 12:20:00,12.18,12.2,12.18,12.19,1593200.0,10.2495,10.2664,10.2495,10.258,1593200.0
2011-03-22 12:25:00,12.19,12.2,12.18,12.18,2315600.0,10.258,10.2664,10.2495,10.2495,2315600.0
2011-03-22 12:30:00,12.18,12.19,12.18,12.18,1072400.0,10.2495,10.258,10.2495,10.2495,1072400.0
2011-03-22 12:35:00,12.18,12.19,12.18,12.18,1293600.0,10.2495,10.258,10.2495,10.2495,1293600.0
2011-03-22 12:40:00,12.18,12.18,12.17,12.18,1898400.0,10.2495,10.2495,10.2411,10.2495,1898400.0
2011-03-22 12:45:00,12.18,12.19,12.18,12.18,1201200.0,10.2495,10.258,10.2495,10.2495,1201200.0
2011-03-22 12:50:00,12.18,12.18,12.17,12.17,2116800.0,10.2495,10.2495,10.2411,10.2411,2116800.0
2011-03-22 12:55:00,12.17,12.18,12.17,12.17,1425200.0,10.2411,10.2495,10.2411,10.2411,1425200.0
2011-03-22 13:00:00,12.17,12.18,12.16,12.16,1960000.0,10.2411,10.2495,10.2327,10.2327,1960000.0
2011-03-22 13:05:00,12.16,12.16,12.15,12.16,2556400.0,10.2327,10.2327,10.2243,10.2327,2556400.0
2011-03-22 13:10:00,12.16,12.17,12.15,12.16,2881200.0,10.2327,10.2411,10.2243,10.2327,2881200.0
2011-03-22 13:15:00,12.16,12.16,12.15,12.15,3995600.0,10.2327,10.2327,10.2243,10.2243,3995600.0
2011-03-22 13:20:00,12.15,12.15,12.14,12.14,5499200.0,10.2243,10.2243,10.2159,10.2159,5499200.0
2011-03-22 13:25:00,12.15,12.15,12.14,12.14,2472400.0,10.2243,10.2243,10.2159,10.2159,2472400.0
2011-03-22 13:30:00,12.14,12.16,12.14,12.15,4446400.0,10.2159,10.2327,10.2159,10.2243,4446400.0
2011-03-22 13:35:00,12.15,12.16,12.15,12.15,3606400.0,10.2243,10.2327,10.2243,10.2243,3606400.0
2011-03-22 13:40:00,12.15,12.15,12.14,12.15,2046800.0,10.2243,10.2243,10.2159,10.2243,2046800.0
2011-03-22 13:45:00,12.15,12.17,12.15,12.17,2867200.0,10.2243,10.2411,10.2243,10.2411,2867200.0
2011-03-22 13:50:00,12.17,12.17,12.16,12.16,2934400.0,10.2411,10.2411,10.2327,10.2327,2934400.0
2011-03-22 13:55:00,12.16,12.18,12.16,12.17,2618000.0,10.2327,10.2495,10.2327,10.2411,2618000.0
2011-03-22 14:00:00,12.17,12.17,12.16,12.17,1341200.0,10.2411,10.2411,10.2327,10.2411,1341200.0
2011-03-22 14:05:00,12.17,12.17,12.14,12.14,2931600.0,10.2411,10.2411,10.2159,10.2159,2931600.0
2011-03-22 14:10:00,12.15,12.15,12.14,12.14,3284400.0,10.2243,10.2243,10.2159,10.2159,3284400.0
2011-03-22 14:15:00,12.14,12.15,12.14,12.15,2049600.0,10.2159,10.2243,10.2159,10.2243,2049600.0
2011-03-22 14:20:00,12.15,12.15,12.14,12.15,3119200.0,10.2243,10.2243,10.2159,10.2243,3119200.0
2011-03-22 14:25:00,12.15,12.15,12.14,12.14,2021600.0,10.2243,10.2243,10.2159,10.2159,2021600.0
2011-03-22 14:30:00,12.14,12.16,12.14,12.16,2769200.0,10.2159,10.2327,10.2159,10.2327,2769200.0
2011-03-22 14:35:00,12.16,12.16,12.15,12.16,2506000.0,10.2327,10.2327,10.2243,10.2327,2506000.0
2011-03-22 14:40:00,12.16,12.16,12.15,12.16,1178800.0,10.2327,10.2327,10.2243,10.2327,1178800.0
2011-03-22 14:45:00,12.16,12.16,12.15,12.15,1122800.0,10.2327,10.2327,10.2243,10.2243,1122800.0
2011-03-22 14:50:00,12.15,12.16,12.14,12.16,2626400.0,10.2243,10.2327,10.2159,10.2327,2626400.0
2011-03-22 14:55:00,12.16,12.17,12.16,12.16,3147200.0,10.2327,10.2411,10.2327,10.2327,3147200.0
2011-03-22 15:00:00,12.16,12.17,12.15,12.15,2539600.0,10.2327,10.2411,10.2243,10.2243,2539600.0
2011-03-22 15:05:00,12.15,12.17,12.15,12.16,1948800.0,10.2243,10.2411,10.2243,10.2327,1948800.0
2011-03-22 15:10:00,12.16,12.18,12.16,12.18,4228000.0,10.2327,10.2495,10.2327,10.2495,4228000.0
2011-03-22 15:15:00,12.18,12.18,12.18,12.18,2074800.0,10.2495,10.2495,10.2495,10.2495,2074800.0
2011-03-22 15:20:00,12.18,12.19,12.17,12.18,1724800.0,10.2495,10.258,10.2411,10.2495,1724800.0
2011-03-22 15:25:00,12.18,12.18,12.17,12.18,1195600.0,10.2495,10.2495,10.2411,10.2495,1195600.0
2011-03-22 15:30:00,12.18,12.18,12.17,12.18,2858800.0,10.2495,10.2495,10.2411,10.2495,2858800.0
2011-03-22 15:35:00,12.18,12.18,12.17,12.18,2662800.0,10.2495,10.2495,10.2411,10.2495,2662800.0
2011-03-22 15:40:00,12.18,12.18,12.17,12.18,3292800.0,10.2495,10.2495,10.2411,10.2495,3292800.0
2011-03-22 15:45:00,12.18,12.18,12.16,12.16,3295600.0,10.2495,10.2495,10.2327,10.2327,3295600.0
2011-03-22 15:50:00,12.16,12.17,12.16,12.17,3886400.0,10.2327,10.2411,10.2327,10.2411,3886400.0
2011-03-22 15:55:00,12.17,12.2,12.17,12.18,12457200.0,10.2411,10.2664,10.2411,10.2495,12457200.0
2011-03-23 09:30:00,12.12,12.12,12.08,12.11,13627600.0,10.1991,10.1991,10.1654,10.1906,13627600.0
2011-03-23 09:35:00,12.11,12.12,12.08,12.08,8232000.0,10.1906,10.1991,10.1654,10.1654,8232000.0
2011-03-23 09:40:00,12.09,12.09,12.07,12.07,10746400.0,10.1738,10.1738,10.157,10.157,10746400.0
2011-03-23 09:45:00,12.07,12.08,12.06,12.08,8290800.0,10.157,10.1654,10.1486,10.1654,8290800.0
2011-03-23 09:50:00,12.08,12.1,12.07,12.08,6596800.0,10.1654,10.1822,10.157,10.1654,6596800.0
2011-03-23 09:55:00,12.08,12.11,12.07,12.07,6224400.0,10.1654,10.1906,10.157,10.157,6224400.0
2011-03-23 10:00:00,12.07,12.07,12.04,12.06,11709600.0,10.157,10.157,10.1317,10.1486,11709600.0
2011-03-23 10:05:00,12.06,12.06,12.04,12.04,5633600.0,10.1486,10.1486,10.1317,10.1317,5633600.0
2011-03-23 10:10:00,12.04,12.05,12.0,12.0,13708800.0,10.1317,10.1402,10.0981,10.0981,13708800.0
2011-03-23 10:15:00,12.0,12.02,12.0,12.01,8467200.0,10.0981,10.1149,10.0981,10.1065,8467200.0
2011-03-23 10:20:00,12.01,12.03,12.01,12.03,5983600.0,10.1065,10.1233,10.1065,10.1233,5983600.0
2011-03-23 10:25:00,12.03,12.04,12.02,12.04,4701200.0,10.1233,10.1317,10.1149,10.1317,4701200.0
2011-03-23 10:30:00,12.04,12.05,12.04,12.04,4704000.0,10.1317,10.1402,10.1317,10.1317,4704000.0
2011-03-23 10:35:00,12.04,12.04,12.01,12.03,5331200.0,10.1317,10.1317,10.1065,10.1233,5331200.0
2011-03-23 10:40:00,12.03,12.04,12.02,12.04,3642800.0,10.1233,10.1317,10.1149,10.1317,3642800.0
2011-03-23 10:45:00,12.04,12.04,12.01,12.02,5440400.0,10.1317,10.1317,10.1065,10.1149,5440400.0
2011-03-23 10:50:00,12.02,12.04,12.01,12.04,3766000.0,10.1149,10.1317,10.1065,10.1317,3766000.0
2011-03-23 10:55:00,12.04,12.05,12.03,12.04,5014800.0,10.1317,10.1402,10.1233,10.1317,5014800.0
2011-03-23 11:00:00,12.04,12.07,12.04,12.06,6535200.0,10.1317,10.157,10.1317,10.1486,6535200.0
2011-03-23 11:05:00,12.06,12.07,12.05,12.06,3606400.0,10.1486,10.157,10.1402,10.1486,3606400.0
2011-03-23 11:10:00,12.06,12.08,12.06,12.07,5773600.0,10.1486,10.1654,10.1486,10.157,5773600.0
2011-03-23 11:15:00,12.07,12.08,12.06,12.07,2940000.0,10.157,10.1654,10.1486,10.157,2940000.0
2011-03-23 11:20:00,12.07,12.07,12.06,12.07,1447600.0,10.157,10.157,10.1486,10.157,1447600.0
2011-03-23 11:25:00,12.07,12.08,12.06,12.07,3284400.0,10.157,10.1654,10.1486,10.157,3284400.0
2011-03-23 11:30:00,12.07,12.08,12.07,12.08,3628800.0,10.157,10.1654,10.157,10.1654,3628800.0
2011-03-23 11:35:00,12.08,12.09,12.07,12.08,4457600.0,10.1654,10.1738,10.157,10.1654,4457600.0
2011-03-23 11:40:00,12.08,12.09,12.08,12.08,2702000.0,10.1654,10.1738,10.1654,10.1654,2702000.0
2011-03-23 11:45:00,12.08,12.09,12.07,12.08,2811200.0,10.1654,10.1738,10.157,10.1654,2811200.0
2011-03-23 11:50:00,12.08,12.08,12.07,12.08,1803200.0,10.1654,10.1654,10.157,10.1654,1803200.0
2011-03-23 11:55:00,12.08,12.08,12.07,12.07,2388400.0,10.1654,10.1654,10.157,10.157,2388400.0
2011-03-23 12:00:00,12.07,12.09,12.07,12.08,2598400.0,10.157,10.1738,10.157,10.1654,2598400.0
2011-03-23 12:05:00,12.08,12.09,12.07,12.07,2088800.0,10.1654,10.1738,10.157,10.157,2088800.0
2011-03-23 12:10:00,12.07,12.08,12.06,12.07,2055200.0,10.157,10.1654,10.1486,10.157,2055200.0
2011-03-23 12:15:00,12.07,12.08,12.06,12.07,1612800.0,10.157,10.1654,10.1486,10.157,1612800.0
2011-03-23 12:20:00,12.07,12.09,12.07,12.08,2217600.0,10.157,10.1738,10.157,10.1654,2217600.0
2011-03-23 12:25:00,12.08,12.12,12.08,12.11,7806400.0,10.1654,10.1991,10.1654,10.1906,7806400.0
2011-03-23 12:30:00,12.11,12.12,12.1,12.1,4760000.0,10.1906,10.1991,10.1822,10.1822,4760000.0
2011-03-23 12:35:00,12.1,12.11,12.09,12.1,3617600.0,10.1822,10.1906,10.1738,10.1822,3617600.0
2011-03-23 12:40:00,12.1,12.11,12.1,12.1,2822400.0,10.1822,10.1906,10.1822,10.1822,2822400.0
2011-03-23 12:45:00,12.1,12.1,12.09,12.09,2321200.0,10.1822,10.1822,10.1738,10.1738,2321200.0
2011-03-23 12:50:00,12.09,12.1,12.09,12.09,1744400.0,10.1738,10.1822,10.1738,10.1738,1744400.0
2011-03-23 12:55:00,12.09,12.09,12.08,12.09,2872800.0,10.1738,10.1738,10.1654,10.1738,2872800.0
2011-03-23 13:00:00,12.09,12.09,12.08,12.08,2506000.0,10.1738,10.1738,10.1654,10.1654,2506000.0
2011-03-23 13:05:00,12.08,12.08,12.08,12.08,1568000.0,10.1654,10.1654,10.1654,10.1654,1568000.0
2011-03-23 13:10:00,12.08,12.09,12.08,12.08,2242800.0,10.1654,10.1738,10.1654,10.1654,2242800.0
2011-03-23 13:15:00,12.08,12.1,12.08,12.09,2245600.0,10.1654,10.1822,10.1654,10.1738,2245600.0
2011-03-23 13:20:00,12.09,12.09,12.07,12.08,3102400.0,10.1738,10.1738,10.157,10.1654,3102400.0
2011-03-23 13:25:00,12.08,12.08,12.08,12.08,2251200.0,10.1654,10.1654,10.1654,10.1654,2251200.0
2011-03-23 13:30:00,12.08,12.1,12.08,12.1,4085200.0,10.1654,10.1822,10.1654,10.1822,4085200.0
2011-03-23 13:35:00,12.1,12.1,12.09,12.1,2564800.0,10.1822,10.1822,10.1738,10.1822,2564800.0
2011-03-23 13:40:00,12.09,12.1,12.08,12.1,1825600.0,10.1738,10.1822,10.1654,10.1822,1825600.0
2011-03-23 13:45:00,12.1,12.1,12.09,12.09,1610000.0,10.1822,10.1822,10.1738,10.1738,1610000.0
2011-03-23 13:50:00,12.09,12.1,12.09,12.09,3281600.0,10.1738,10.1822,10.1738,10.1738,3281600.0
2011-03-23 13:55:00,12.09,12.09,12.07,12.08,2598400.0,10.1738,10.1738,10.157,10.1654,2598400.0
2011-03-23 14:00:00,12.08,12.08,12.07,12.07,3900400.0,10.1654,10.1654,10.157,10.157,3900400.0
2011-03-23 14:05:00,12.07,12.09,12.07,12.08,2158800.0,10.157,10.1738,10.157,10.1654,2158800.0
2011-03-23 14:10:00,12.08,12.09,12.08,12.08,2083200.0,10.1654,10.1738,10.1654,10.1654,2083200.0
2011-03-23 14:15:00,12.08,12.09,12.08,12.08,1274000.0,10.1654,10.1738,10.1654,10.1654,1274000.0
2011-03-23 14:20:00,12.08,12.08,12.07,12.08,1512000.0,10.1654,10.1654,10.157,10.1654,1512000.0
2011-03-23 14:25:00,12.08,12.09,12.08,12.08,2982000.0,10.1654,10.1738,10.1654,10.1654,2982000.0
2011-03-23 14:30:00,12.08,12.08,12.07,12.08,3270400.0,10.1654,10.1654,10.157,10.1654,3270400.0
2011-03-23 14:35:00,12.08,12.08,12.07,12.08,2780400.0,10.1654,10.1654,10.157,10.1654,2780400.0
2011-03-23 14:40:00,12.08,12.08,12.07,12.07,2755200.0,10.1654,10.1654,10.157,10.157,2755200.0
2011-03-23 14:45:00,12.07,12.08,12.06,12.07,3236800.0,10.157,10.1654,10.1486,10.157,3236800.0
2011-03-23 14:50:00,12.07,12.12,12.07,12.11,9091600.0,10.157,10.1991,10.157,10.1906,9091600.0
2011-03-23 14:55:00,12.11,12.13,12.11,12.11,6504400.0,10.1906,10.2075,10.1906,10.1906,6504400.0
2011-03-23 15:00:00,12.11,12.12,12.11,12.11,3368400.0,10.1906,10.1991,10.1906,10.1906,3368400.0
2011-03-23 15:05:00,12.11,12.12,12.1,12.11,3514000.0,10.1906,10.1991,10.1822,10.1906,3514000.0
2011-03-23 15:10:00,12.11,12.15,12.11,12.14,9791600.0,10.1906,10.2243,10.1906,10.2159,9791600.0
2011-03-23 15:15:00,12.14,12.15,12.13,12.14,7750400.0,10.2159,10.2243,10.2075,10.2159,7750400.0
2011-03-23 15:20:00,12.14,12.14,12.13,12.14,4060000.0,10.2159,10.2159,10.2075,10.2159,4060000.0
2011-03-23 15:25:00,12.14,12.14,12.13,12.13,3547600.0,10.2159,10.2159,10.2075,10.2075,3547600.0
2011-03-23 15:30:00,12.13,12.14,12.12,12.13,3880800.0,10.2075,10.2159,10.1991,10.2075,3880800.0
2011-03-23 15:35:00,12.13,12.14,12.12,12.13,3388000.0,10.2075,10.2159,10.1991,10.2075,3388000.0
2011-03-23 15:40:00,12.13,12.14,12.13,12.14,3990000.0,10.2075,10.2159,10.2075,10.2159,3990000.0
2011-03-23 15:45:00,12.14,12.14,12.12,12.13,4925200.0,10.2159,10.2159,10.1991,10.2075,4925200.0
2011-03-23 15:50:00,12.13,12.14,12.12,12.13,5885600.0,10.2075,10.2159,10.1991,10.2075,5885600.0
2011-03-23 15:55:00,12.13,12.13,12.11,12.11,9469600.0,10.2075,10.2075,10.1906,10.1906,9469600.0
2011-03-24 09:30:00,12.21,12.21,12.18,12.19,14078400.0,10.2748,10.2748,10.2495,10.258,14078400.0
2011-03-24 09:35:00,12.19,12.19,12.16,12.17,8363600.0,10.258,10.258,10.2327,10.2411,8363600.0
2011-03-24 09:40:00,12.17,12.2,12.16,12.19,8327200.0,10.2411,10.2664,10.2327,10.258,8327200.0
2011-03-24 09:45:00,12.18,12.19,12.16,12.17,6291600.0,10.2495,10.258,10.2327,10.2411,6291600.0
2011-03-24 09:50:00,12.17,12.17,12.1,12.14,13868400.0,10.2411,10.2411,10.1822,10.2159,13868400.0
2011-03-24 09:55:00,12.14,12.15,12.12,12.14,7450800.0,10.2159,10.2243,10.1991,10.2159,7450800.0
2011-03-24 10:00:00,12.14,12.16,12.12,12.16,7378000.0,10.2159,10.2327,10.1991,10.2327,7378000.0
2011-03-24 10:05:00,12.16,12.17,12.15,12.16,4807600.0,10.2327,10.2411,10.2243,10.2327,4807600.0
2011-03-24 10:10:00,12.16,12.16,12.12,12.14,5014800.0,10.2327,10.2327,10.1991,10.2159,5014800.0
2011-03-24 10:15:00,12.14,12.17,12.14,12.17,4474400.0,10.2159,10.2411,10.2159,10.2411,4474400.0
2011-03-24 10:20:00,12.17,12.18,12.17,12.18,5280800.0,10.2411,10.2495,10.2411,10.2495,5280800.0
2011-03-24 10:25:00,12.18,12.18,12.16,12.17,3256400.0,10.2495,10.2495,10.2327,10.2411,3256400.0
2011-03-24 10:30:00,12.17,12.19,12.17,12.19,7352800.0,10.2411,10.258,10.2411,10.258,7352800.0
2011-03-24 10:35:00,12.19,12.21,12.19,12.19,6319600.0,10.258,10.2748,10.258,10.258,6319600.0
2011-03-24 10:40:00,12.19,12.2,12.19,12.2,4216800.0,10.258,10.2664,10.258,10.2664,4216800.0
2011-03-24 10:45:00,12.2,12.2,12.18,12.18,3161200.0,10.2664,10.2664,10.2495,10.2495,3161200.0
2011-03-24 10:50:00,12.18,12.21,12.18,12.2,3539200.0,10.2495,10.2748,10.2495,10.2664,3539200.0
2011-03-24 10:55:00,12.2,12.23,12.2,12.23,9212000.0,10.2664,10.2916,10.2664,10.2916,9212000.0
2011-03-24 11:00:00,12.22,12.24,12.22,12.24,9707600.0,10.2832,10.3,10.2832,10.3,9707600.0
2011-03-24 11:05:00,12.24,12.24,12.23,12.24,5793200.0,10.3,10.3,10.2916,10.3,5793200.0
2011-03-24 11:10:00,12.24,12.26,12.23,12.24,12840800.0,10.3,10.3169,10.2916,10.3,12840800.0
2011-03-24 11:15:00,12.24,12.25,12.23,12.23,4412800.0,10.3,10.3085,10.2916,10.2916,4412800.0
2011-03-24 11:20:00,12.23,12.26,12.23,12.23,7257600.0,10.2916,10.3169,10.2916,10.2916,7257600.0
2011-03-24 11:25:00,12.23,12.24,12.22,12.22,3446800.0,10.2916,10.3,10.2832,10.2832,3446800.0
2011-03-24 11:30:00,12.22,12.24,12.22,12.24,3393600.0,10.2832,10.3,10.2832,10.3,3393600.0
2011-03-24 11:35:00,12.24,12.24,12.23,12.24,3441200.0,10.3,10.3,10.2916,10.3,3441200.0
2011-03-24 11:40:00,12.24,12.25,12.23,12.24,2410800.0,10.3,10.3085,10.2916,10.3,2410800.0
2011-03-24 11:45:00,12.24,12.24,12.23,12.23,3253600.0,10.3,10.3,10.2916,10.2916,3253600.0
2011-03-24 11:50:00,12.23,12.25,12.23,12.24,3085600.0,10.2916,10.3085,10.2916,10.3,3085600.0
2011-03-24 11:55:00,12.24,12.25,12.23,12.24,2674000.0,10.3,10.3085,10.2916,10.3,2674000.0
2011-03-24 12:00:00,12.24,12.25,12.23,12.25,3147200.0,10.3,10.3085,10.2916,10.3085,3147200.0
2011-03-24 12:05:00,12.25,12.25,12.24,12.25,2699200.0,10.3085,10.3085,10.3,10.3085,2699200.0
2011-03-24 12:10:00,12.24,12.25,12.24,12.25,2018800.0,10.3,10.3085,10.3,10.3085,2018800.0
2011-03-24 12:15:00,12.25,12.26,12.25,12.26,2732800.0,10.3085,10.3169,10.3085,10.3169,2732800.0
2011-03-24 12:20:00,12.26,12.26,12.24,12.25,2472400.0,10.3169,10.3169,10.3,10.3085,2472400.0
2011-03-24 12:25:00,12.25,12.27,12.25,12.26,4216800.0,10.3085,10.3253,10.3085,10.3169,4216800.0
2011-03-24 12:30:00,12.26,12.26,12.24,12.25,3570000.0,10.3169,10.3169,10.3,10.3085,3570000.0
2011-03-24 12:35:00,12.25,12.26,12.25,12.26,3122000.0,10.3085,10.3169,10.3085,10.3169,3122000.0
2011-03-24 12:40:00,12.26,12.26,12.25,12.26,1598800.0,10.3169,10.3169,10.3085,10.3169,1598800.0
2011-03-24 12:45:00,12.26,12.26,12.25,12.25,1778000.0,10.3169,10.3169,10.3085,10.3085,1778000.0
2011-03-24 12:50:00,12.25,12.26,12.24,12.24,4270000.0,10.3085,10.3169,10.3,10.3,4270000.0
2011-03-24 12:55:00,12.24,12.26,12.24,12.26,2494800.0,10.3,10.3169,10.3,10.3169,2494800.0
2011-03-24 13:00:00,12.26,12.26,12.25,12.26,2408000.0,10.3169,10.3169,10.3085,10.3169,2408000.0
2011-03-24 13:05:00,12.26,12.27,12.26,12.26,3486000.0,10.3169,10.3253,10.3169,10.3169,3486000.0
2011-03-24 13:10:00,12.26,12.27,12.26,12.26,2032800.0,10.3169,10.3253,10.3169,10.3169,2032800.0
2011-03-24 13:15:00,12.26,12.28,12.26,12.27,4062800.0,10.3169,10.3337,10.3169,10.3253,4062800.0
2011-03-24 13:20:00,12.27,12.28,12.27,12.28,2080400.0,10.3253,10.3337,10.3253,10.3337,2080400.0
2011-03-24 13:25:00,12.28,12.28,12.28,12.28,2626400.0,10.3337,10.3337,10.3337,10.3337,2626400.0
2011-03-24 13:30:00,12.28,12.3,12.28,12.3,5219200.0,10.3337,10.3505,10.3337,10.3505,5219200.0
2011-03-24 13:35:00,12.3,12.3,12.28,12.28,4060000.0,10.3505,10.3505,10.3337,10.3337,4060000.0
2011-03-24 13:40:00,12.29,12.29,12.28,12.28,2024400.0,10.3421,10.3421,10.3337,10.3337,2024400.0
2011-03-24 13:45:00,12.28,12.28,12.25,12.26,6678000.0,10.3337,10.3337,10.3085,10.3169,6678000.0
2011-03-24 13:50:00,12.26,12.26,12.24,12.25,4258800.0,10.3169,10.3169,10.3,10.3085,4258800.0
2011-03-24 13:55:00,12.25,12.28,12.25,12.27,3642800.0,10.3085,10.3337,10.3085,10.3253,3642800.0
2011-03-24 14:00:00,12.27,12.29,12.27,12.28,3458000.0,10.3253,10.3421,10.3253,10.3337,3458000.0
2011-03-24 14:05:00,12.29,12.29,12.28,12.28,2156000.0,10.3421,10.3421,10.3337,10.3337,2156000.0
2011-03-24 14:10:00,12.28,12.29,12.27,12.28,2161600.0,10.3337,10.3421,10.3253,10.3337,2161600.0
2011-03-24 14:15:00,12.28,12.29,12.28,12.29,3511200.0,10.3337,10.3421,10.3337,10.3421,3511200.0
2011-03-24 14:20:00,12.29,12.29,12.28,12.29,2321200.0,10.3421,10.3421,10.3337,10.3421,2321200.0
2011-03-24 14:25:00,12.29,12.29,12.28,12.29,2027200.0,10.3421,10.3421,10.3337,10.3421,2027200.0
2011-03-24 14:30:00,12.29,12.29,12.28,12.29,2511600.0,10.3421,10.3421,10.3337,10.3421,2511600.0
2011-03-24 14:35:00,12.29,12.3,12.29,12.29,3385200.0,10.3421,10.3505,10.3421,10.3421,3385200.0
2011-03-24 14:40:00,12.29,12.3,12.29,12.3,3021200.0,10.3421,10.3505,10.3421,10.3505,3021200.0
2011-03-24 14:45:00,12.3,12.3,12.29,12.3,4331600.0,10.3505,10.3505,10.3421,10.3505,4331600.0
2011-03-24 14:50:00,12.3,12.3,12.29,12.29,3385200.0,10.3505,10.3505,10.3421,10.3421,3385200.0
2011-03-24 14:55:00,12.29,12.3,12.28,12.3,3696000.0,10.3421,10.3505,10.3337,10.3505,3696000.0
2011-03-24 15:00:00,12.29,12.3,12.29,12.29,2298800.0,10.3421,10.3505,10.3421,10.3421,2298800.0
2011-03-24 15:05:00,12.29,12.3,12.29,12.29,3071600.0,10.3421,10.3505,10.3421,10.3421,3071600.0
2011-03-24 15:10:00,12.29,12.3,12.29,12.29,2629200.0,10.3421,10.3505,10.3421,10.3421,2629200.0
2011-03-24 15:15:00,12.29,12.32,12.29,12.32,7428400.0,10.3421,10.3674,10.3421,10.3674,7428400.0
2011-03-24 15:20:00,12.32,12.33,12.31,12.33,9304400.0,10.3674,10.3758,10.3589,10.3758,9304400.0
2011-03-24 15:25:00,12.33,12.33,12.32,12.32,7201600.0,10.3758,10.3758,10.3674,10.3674,7201600.0
2011-03-24 15:30:00,12.32,12.33,12.32,12.32,4611600.0,10.3674,10.3758,10.3674,10.3674,4611600.0
2011-03-24 15:35:00,12.32,12.33,12.31,12.32,6862800.0,10.3674,10.3758,10.3589,10.3674,6862800.0
2011-03-24 15:40:00,12.32,12.33,12.31,12.32,6230000.0,10.3674,10.3758,10.3589,10.3674,6230000.0
2011-03-24 15:45:00,12.32,12.32,12.31,12.32,6619200.0,10.3674,10.3674,10.3589,10.3674,6619200.0
2011-03-24 15:50:00,12.32,12.33,12.31,12.32,5933200.0,10.3674,10.3758,10.3589,10.3674,5933200.0
2011-03-24 15:55:00,12.32,12.33,12.31,12.32,10782800.0,10.3674,10.3758,10.3589,10.3674,10782800.0
2011-03-25 09:30:00,12.43,12.44,12.39,12.41,18135600.0,10.4599,10.4683,10.4263,10.4431,18135600.0
2011-03-25 09:35:00,12.41,12.43,12.4,12.43,14753200.0,10.4431,10.4599,10.4347,10.4599,14753200.0
2011-03-25 09:40:00,12.42,12.46,12.41,12.46,12051200.0,10.4515,10.4852,10.4431,10.4852,12051200.0
2011-03-25 09:45:00,12.46,12.49,12.44,12.49,15467200.0,10.4852,10.5104,10.4683,10.5104,15467200.0
2011-03-25 09:50:00,12.49,12.53,12.48,12.51,19549600.0,10.5104,10.5441,10.502,10.5272,19549600.0
2011-03-25 09:55:00,12.51,12.52,12.47,12.51,16077600.0,10.5272,10.5357,10.4936,10.5272,16077600.0
2011-03-25 10:00:00,12.5,12.51,12.48,12.5,10522400.0,10.5188,10.5272,10.502,10.5188,10522400.0
2011-03-25 10:05:00,12.5,12.51,12.49,12.5,4768400.0,10.5188,10.5272,10.5104,10.5188,4768400.0
2011-03-25 10:10:00,12.5,12.51,12.47,12.47,6017200.0,10.5188,10.5272,10.4936,10.4936,6017200.0
2011-03-25 10:15:00,12.47,12.5,12.46,12.47,7081200.0,10.4936,10.5188,10.4852,10.4936,7081200.0
2011-03-25 10:20:00,12.47,12.49,12.47,12.49,5115600.0,10.4936,10.5104,10.4936,10.5104,5115600.0
2011-03-25 10:25:00,12.49,12.5,12.48,12.5,5132400.0,10.5104,10.5188,10.502,10.5188,5132400.0
2011-03-25 10:30:00,12.5,12.51,12.49,12.51,7002800.0,10.5188,10.5272,10.5104,10.5272,7002800.0
2011-03-25 10:35:00,12.51,12.51,12.5,12.5,6087200.0,10.5272,10.5272,10.5188,10.5188,6087200.0
2011-03-25 10:40:00,12.5,12.52,12.5,12.51,5334000.0,10.5188,10.5357,10.5188,10.5272,5334000.0
2011-03-25 10:45:00,12.51,12.52,12.51,12.52,5905200.0,10.5272,10.5357,10.5272,10.5357,5905200.0
2011-03-25 10:50:00,12.52,12.54,12.51,12.53,7221200.0,10.5357,10.5525,10.5272,10.5441,7221200.0
2011-03-25 10:55:00,12.53,12.54,12.53,12.54,5552400.0,10.5441,10.5525,10.5441,10.5525,5552400.0
2011-03-25 11:00:00,12.54,12.54,12.53,12.53,5138000.0,10.5525,10.5525,10.5441,10.5441,5138000.0
2011-03-25 11:05:00,12.53,12.56,12.53,12.55,7991200.0,10.5441,10.5693,10.5441,10.5609,7991200.0
2011-03-25 11:10:00,12.55,12.56,12.55,12.55,4886000.0,10.5609,10.5693,10.5609,10.5609,4886000.0
2011-03-25 11:15:00,12.55,12.55,12.53,12.54,5499200.0,10.5609,10.5609,10.5441,10.5525,5499200.0
2011-03-25 11:20:00,12.54,12.54,12.52,12.53,4639600.0,10.5525,10.5525,10.5357,10.5441,4639600.0
2011-03-25 11:25:00,12.53,12.54,12.53,12.54,2265200.0,10.5441,10.5525,10.5441,10.5525,2265200.0
2011-03-25 11:30:00,12.54,12.54,12.53,12.54,2223200.0,10.5525,10.5525,10.5441,10.5525,2223200.0
2011-03-25 11:35:00,12.54,12.55,12.54,12.55,3122000.0,10.5525,10.5609,10.5525,10.5609,3122000.0
2011-03-25 11:40:00,12.55,12.56,12.55,12.55,3659600.0,10.5609,10.5693,10.5609,10.5609,3659600.0
2011-03-25 11:45:00,12.55,12.56,12.55,12.55,5348000.0,10.5609,10.5693,10.5609,10.5609,5348000.0
2011-03-25 11:50:00,12.56,12.56,12.55,12.56,3614800.0,10.5693,10.5693,10.5609,10.5693,3614800.0
2011-03-25 11:55:00,12.56,12.57,12.56,12.56,4538800.0,10.5693,10.5777,10.5693,10.5693,4538800.0
2011-03-25 12:00:00,12.56,12.56,12.56,12.56,2102800.0,10.5693,10.5693,10.5693,10.5693,2102800.0
2011-03-25 12:05:00,12.56,12.56,12.55,12.55,4284000.0,10.5693,10.5693,10.5609,10.5609,4284000.0
2011-03-25 12:10:00,12.55,12.56,12.55,12.56,2161600.0,10.5609,10.5693,10.5609,10.5693,2161600.0
2011-03-25 12:15:00,12.56,12.56,12.55,12.55,2360400.0,10.5693,10.5693,10.5609,10.5609,2360400.0
2011-03-25 12:20:00,12.55,12.56,12.55,12.55,2766400.0,10.5609,10.5693,10.5609,10.5609,2766400.0
2011-03-25 12:25:00,12.55,12.55,12.54,12.54,2867200.0,10.5609,10.5609,10.5525,10.5525,2867200.0
2011-03-25 12:30:00,12.54,12.55,12.52,12.53,5101600.0,10.5525,10.5609,10.5357,10.5441,5101600.0
2011-03-25 12:35:00,12.53,12.54,12.52,12.54,3864000.0,10.5441,10.5525,10.5357,10.5525,3864000.0
2011-03-25 12:40:00,12.54,12.54,12.53,12.53,3172400.0,10.5525,10.5525,10.5441,10.5441,3172400.0
2011-03-25 12:45:00,12.53,12.54,12.53,12.54,2466800.0,10.5441,10.5525,10.5441,10.5525,2466800.0
2011-03-25 12:50:00,12.54,12.54,12.53,12.53,2122400.0,10.5525,10.5525,10.5441,10.5441,2122400.0
2011-03-25 12:55:00,12.53,12.53,12.52,12.52,3040800.0,10.5441,10.5441,10.5357,10.5357,3040800.0
2011-03-25 13:00:00,12.52,12.53,12.52,12.52,3768800.0,10.5357,10.5441,10.5357,10.5357,3768800.0
2011-03-25 13:05:00,12.52,12.53,12.52,12.53,3077200.0,10.5357,10.5441,10.5357,10.5441,3077200.0
2011-03-25 13:10:00,12.53,12.53,12.51,12.51,3712800.0,10.5441,10.5441,10.5272,10.5272,3712800.0
2011-03-25 13:15:00,12.51,12.52,12.51,12.51,3063200.0,10.5272,10.5357,10.5272,10.5272,3063200.0
2011-03-25 13:20:00,12.51,12.53,12.51,12.53,3186400.0,10.5272,10.5441,10.5272,10.5441,3186400.0
2011-03-25 13:25:00,12.53,12.54,12.53,12.53,2072000.0,10.5441,10.5525,10.5441,10.5441,2072000.0
2011-03-25 13:30:00,12.54,12.54,12.52,12.53,3304000.0,10.5525,10.5525,10.5357,10.5441,3304000.0
2011-03-25 13:35:00,12.53,12.54,12.53,12.54,2822400.0,10.5441,10.5525,10.5441,10.5525,2822400.0
2011-03-25 13:40:00,12.54,12.54,12.53,12.54,1915200.0,10.5525,10.5525,10.5441,10.5525,1915200.0
2011-03-25 13:45:00,12.54,12.54,12.53,12.54,1842400.0,10.5525,10.5525,10.5441,10.5525,1842400.0
2011-03-25 13:50:00,12.54,12.55,12.54,12.54,2186800.0,10.5525,10.5609,10.5525,10.5525,2186800.0
2011-03-25 13:55:00,12.54,12.54,12.52,12.53,4928000.0,10.5525,10.5525,10.5357,10.5441,4928000.0
2011-03-25 14:00:00,12.52,12.53,12.51,12.51,2710400.0,10.5357,10.5441,10.5272,10.5272,2710400.0
2011-03-25 14:05:00,12.51,12.52,12.51,12.52,2385600.0,10.5272,10.5357,10.5272,10.5357,2385600.0
2011-03-25 14:10:00,12.52,12.53,12.52,12.52,2074800.0,10.5357,10.5441,10.5357,10.5357,2074800.0
2011-03-25 14:15:00,12.52,12.53,12.52,12.52,2133600.0,10.5357,10.5441,10.5357,10.5357,2133600.0
2011-03-25 14:20:00,12.52,12.52,12.51,12.51,2690800.0,10.5357,10.5357,10.5272,10.5272,2690800.0
2011-03-25 14:25:00,12.51,12.52,12.5,12.5,6955200.0,10.5272,10.5357,10.5188,10.5188,6955200.0
2011-03-25 14:30:00,12.5,12.51,12.49,12.51,5084800.0,10.5188,10.5272,10.5104,10.5272,5084800.0
2011-03-25 14:35:00,12.51,12.52,12.51,12.52,3001600.0,10.5272,10.5357,10.5272,10.5357,3001600.0
2011-03-25 14:40:00,12.52,12.52,12.51,12.51,2573200.0,10.5357,10.5357,10.5272,10.5272,2573200.0
2011-03-25 14:45:00,12.51,12.52,12.51,12.52,3236800.0,10.5272,10.5357,10.5272,10.5357,3236800.0
2011-03-25 14:50:00,12.52,12.53,12.52,12.52,2119600.0,10.5357,10.5441,10.5357,10.5357,2119600.0
2011-03-25 14:55:00,12.52,12.52,12.52,12.52,2248400.0,10.5357,10.5357,10.5357,10.5357,2248400.0
2011-03-25 15:00:00,12.52,12.53,12.52,12.52,2758000.0,10.5357,10.5441,10.5357,10.5357,2758000.0
2011-03-25 15:05:00,12.52,12.53,12.51,12.51,4233600.0,10.5357,10.5441,10.5272,10.5272,4233600.0
2011-03-25 15:10:00,12.51,12.54,12.51,12.53,5154800.0,10.5272,10.5525,10.5272,10.5441,5154800.0
2011-03-25 15:15:00,12.53,12.54,12.52,12.53,4578000.0,10.5441,10.5525,10.5357,10.5441,4578000.0
2011-03-25 15:20:00,12.53,12.53,12.51,12.51,3525200.0,10.5441,10.5441,10.5272,10.5272,3525200.0
2011-03-25 15:25:00,12.52,12.52,12.51,12.51,3732400.0,10.5357,10.5357,10.5272,10.5272,3732400.0
2011-03-25 15:30:00,12.51,12.52,12.51,12.51,4160800.0,10.5272,10.5357,10.5272,10.5272,4160800.0
2011-03-25 15:35:00,12.51,12.53,12.51,12.53,5034400.0,10.5272,10.5441,10.5272,10.5441,5034400.0
2011-03-25 15:40:00,12.53,12.54,12.53,12.54,6714400.0,10.5441,10.5525,10.5441,10.5525,6714400.0
2011-03-25 15:45:00,12.54,12.55,12.53,12.54,11964400.0,10.5525,10.5609,10.5441,10.5525,11964400.0
2011-03-25 15:50:00,12.54,12.56,12.54,12.56,12927600.0,10.5525,10.5693,10.5525,10.5693,12927600.0
2011-03-25 15:55:00,12.56,12.57,12.56,12.56,18062800.0,10.5693,10.5777,10.5693,10.5693,18062800.0
2011-03-28 09:30:00,12.61,12.65,12.59,12.63,18261600.0,10.6114,10.6451,10.5946,10.6282,18261600.0
2011-03-28 09:35:00,12.63,12.63,12.61,12.61,8926400.0,10.6282,10.6282,10.6114,10.6114,8926400.0
2011-03-28 09:40:00,12.61,12.61,12.57,12.58,11600400.0,10.6114,10.6114,10.5777,10.5862,11600400.0
2011-03-28 09:45:00,12.57,12.61,12.57,12.58,10133200.0,10.5777,10.6114,10.5777,10.5862,10133200.0
2011-03-28 09:50:00,12.58,12.62,12.58,12.61,6372800.0,10.5862,10.6198,10.5862,10.6114,6372800.0
2011-03-28 09:55:00,12.61,12.64,12.6,12.61,6078800.0,10.6114,10.6366,10.603,10.6114,6078800.0
2011-03-28 10:00:00,12.61,12.62,12.59,12.61,5124000.0,10.6114,10.6198,10.5946,10.6114,5124000.0
2011-03-28 10:05:00,12.61,12.62,12.6,12.62,3385200.0,10.6114,10.6198,10.603,10.6198,3385200.0
2011-03-28 10:10:00,12.62,12.63,12.61,12.63,5166000.0,10.6198,10.6282,10.6114,10.6282,5166000.0
2011-03-28 10:15:00,12.63,12.64,12.62,12.63,4264400.0,10.6282,10.6366,10.6198,10.6282,4264400.0
2011-03-28 10:20:00,12.63,12.64,12.62,12.63,3892000.0,10.6282,10.6366,10.6198,10.6282,3892000.0
2011-03-28 10:25:00,12.62,12.63,12.62,12.62,4130000.0,10.6198,10.6282,10.6198,10.6198,4130000.0
2011-03-28 10:30:00,12.62,12.63,12.62,12.63,2898000.0,10.6198,10.6282,10.6198,10.6282,2898000.0
2011-03-28 10:35:00,12.63,12.64,12.62,12.63,4004000.0,10.6282,10.6366,10.6198,10.6282,4004000.0
2011-03-28 10:40:00,12.63,12.64,12.62,12.64,4555600.0,10.6282,10.6366,10.6198,10.6366,4555600.0
2011-03-28 10:45:00,12.64,12.65,12.64,12.64,7025200.0,10.6366,10.6451,10.6366,10.6366,7025200.0
2011-03-28 10:50:00,12.64,12.64,12.62,12.63,3270400.0,10.6366,10.6366,10.6198,10.6282,3270400.0
2011-03-28 10:55:00,12.63,12.64,12.63,12.64,2962400.0,10.6282,10.6366,10.6282,10.6366,2962400.0
2011-03-28 11:00:00,12.64,12.64,12.62,12.63,4348400.0,10.6366,10.6366,10.6198,10.6282,4348400.0
2011-03-28 11:05:00,12.63,12.64,12.63,12.63,2856000.0,10.6282,10.6366,10.6282,10.6282,2856000.0
2011-03-28 11:10:00,12.63,12.63,12.62,12.63,3038000.0,10.6282,10.6282,10.6198,10.6282,3038000.0
2011-03-28 11:15:00,12.63,12.63,12.62,12.62,2206400.0,10.6282,10.6282,10.6198,10.6198,2206400.0
2011-03-28 11:20:00,12.62,12.63,12.62,12.63,2542400.0,10.6198,10.6282,10.6198,10.6282,2542400.0
2011-03-28 11:25:00,12.63,12.63,12.62,12.62,1528800.0,10.6282,10.6282,10.6198,10.6198,1528800.0
2011-03-28 11:30:00,12.62,12.63,12.61,12.62,2937200.0,10.6198,10.6282,10.6114,10.6198,2937200.0
2011-03-28 11:35:00,12.62,12.62,12.59,12.6,5482400.0,10.6198,10.6198,10.5946,10.603,5482400.0
2011-03-28 11:40:00,12.6,12.6,12.57,12.58,6070400.0,10.603,10.603,10.5777,10.5862,6070400.0
2011-03-28 11:45:00,12.59,12.59,12.56,12.58,5801600.0,10.5946,10.5946,10.5693,10.5862,5801600.0
2011-03-28 11:50:00,12.58,12.6,12.58,12.59,2979200.0,10.5862,10.603,10.5862,10.5946,2979200.0
2011-03-28 11:55:00,12.6,12.6,12.59,12.6,2256800.0,10.603,10.603,10.5946,10.603,2256800.0
2011-03-28 12:00:00,12.6,12.6,12.59,12.6,2578800.0,10.603,10.603,10.5946,10.603,2578800.0
2011-03-28 12:05:00,12.6,12.6,12.59,12.59,1937600.0,10.603,10.603,10.5946,10.5946,1937600.0
2011-03-28 12:10:00,12.59,12.59,12.58,12.59,1962800.0,10.5946,10.5946,10.5862,10.5946,1962800.0
2011-03-28 12:15:00,12.59,12.6,12.58,12.59,1702400.0,10.5946,10.603,10.5862,10.5946,1702400.0
2011-03-28 12:20:00,12.59,12.6,12.59,12.59,1363600.0,10.5946,10.603,10.5946,10.5946,1363600.0
2011-03-28 12:25:00,12.59,12.6,12.59,12.6,1055600.0,10.5946,10.603,10.5946,10.603,1055600.0
2011-03-28 12:30:00,12.6,12.62,12.6,12.61,2788800.0,10.603,10.6198,10.603,10.6114,2788800.0
2011-03-28 12:35:00,12.61,12.61,12.6,12.61,1722000.0,10.6114,10.6114,10.603,10.6114,1722000.0
2011-03-28 12:40:00,12.61,12.61,12.6,12.61,1344000.0,10.6114,10.6114,10.603,10.6114,1344000.0
2011-03-28 12:45:00,12.61,12.61,12.6,12.6,980000.0,10.6114,10.6114,10.603,10.603,980000.0
2011-03-28 12:50:00,12.6,12.61,12.6,12.6,789600.0,10.603,10.6114,10.603,10.603,789600.0
2011-03-28 12:55:00,12.6,12.61,12.6,12.61,1276800.0,10.603,10.6114,10.603,10.6114,1276800.0
2011-03-28 13:00:00,12.61,12.62,12.61,12.62,1036000.0,10.6114,10.6198,10.6114,10.6198,1036000.0
2011-03-28 13:05:00,12.62,12.62,12.61,12.62,1733200.0,10.6198,10.6198,10.6114,10.6198,1733200.0
2011-03-28 13:10:00,12.62,12.63,12.62,12.62,2052400.0,10.6198,10.6282,10.6198,10.6198,2052400.0
2011-03-28 13:15:00,12.62,12.63,12.62,12.62,2777600.0,10.6198,10.6282,10.6198,10.6198,2777600.0
2011-03-28 13:20:00,12.62,12.62,12.62,12.62,1078000.0,10.6198,10.6198,10.6198,10.6198,1078000.0
2011-03-28 13:25:00,12.62,12.63,12.62,12.63,1542800.0,10.6198,10.6282,10.6198,10.6282,1542800.0
2011-03-28 13:30:00,12.63,12.63,12.62,12.63,1086400.0,10.6282,10.6282,10.6198,10.6282,1086400.0
2011-03-28 13:35:00,12.63,12.63,12.62,12.63,2153200.0,10.6282,10.6282,10.6198,10.6282,2153200.0
2011-03-28 13:40:00,12.63,12.63,12.63,12.63,1055600.0,10.6282,10.6282,10.6282,10.6282,1055600.0
2011-03-28 13:45:00,12.63,12.63,12.62,12.63,842800.0,10.6282,10.6282,10.6198,10.6282,842800.0
2011-03-28 13:50:00,12.63,12.63,12.62,12.62,1654800.0,10.6282,10.6282,10.6198,10.6198,1654800.0
2011-03-28 13:55:00,12.62,12.62,12.61,12.61,1288000.0,10.6198,10.6198,10.6114,10.6114,1288000.0
2011-03-28 14:00:00,12.61,12.61,12.61,12.61,2038400.0,10.6114,10.6114,10.6114,10.6114,2038400.0
2011-03-28 14:05:00,12.61,12.61,12.6,12.61,1660400.0,10.6114,10.6114,10.603,10.6114,1660400.0
2011-03-28 14:10:00,12.61,12.62,12.61,12.61,1148000.0,10.6114,10.6198,10.6114,10.6114,1148000.0
2011-03-28 14:15:00,12.61,12.62,12.61,12.62,1237600.0,10.6114,10.6198,10.6114,10.6198,1237600.0
2011-03-28 14:20:00,12.62,12.62,12.61,12.62,2450000.0,10.6198,10.6198,10.6114,10.6198,2450000.0
2011-03-28 14:25:00,12.62,12.62,12.61,12.62,1528800.0,10.6198,10.6198,10.6114,10.6198,1528800.0
2011-03-28 14:30:00,12.62,12.62,12.62,12.62,1470000.0,10.6198,10.6198,10.6198,10.6198,1470000.0
2011-03-28 14:35:00,12.62,12.62,12.61,12.62,1892800.0,10.6198,10.6198,10.6114,10.6198,1892800.0
2011-03-28 14:40:00,12.62,12.62,12.62,12.62,1800400.0,10.6198,10.6198,10.6198,10.6198,1800400.0
2011-03-28 14:45:00,12.62,12.62,12.6,12.6,1853600.0,10.6198,10.6198,10.603,10.603,1853600.0
2011-03-28 14:50:00,12.6,12.61,12.58,12.59,4807600.0,10.603,10.6114,10.5862,10.5946,4807600.0
2011-03-28 14:55:00,12.59,12.6,12.58,12.58,4508000.0,10.5946,10.603,10.5862,10.5862,4508000.0
2011-03-28 15:00:00,12.58,12.61,12.58,12.6,3337600.0,10.5862,10.6114,10.5862,10.603,3337600.0
2011-03-28 15:05:00,12.6,12.6,12.59,12.59,1573600.0,10.603,10.603,10.5946,10.5946,1573600.0
2011-03-28 15:10:00,12.59,12.6,12.59,12.59,820400.0,10.5946,10.603,10.5946,10.5946,820400.0
2011-03-28 15:15:00,12.59,12.6,12.59,12.59,1461600.0,10.5946,10.603,10.5946,10.5946,1461600.0
2011-03-28 15:20:00,12.59,12.6,12.59,12.59,1724800.0,10.5946,10.603,10.5946,10.5946,1724800.0
2011-03-28 15:25:00,12.59,12.6,12.58,12.58,4046000.0,10.5946,10.603,10.5862,10.5862,4046000.0
2011-03-28 15:30:00,12.58,12.58,12.58,12.58,3208800.0,10.5862,10.5862,10.5862,10.5862,3208800.0
2011-03-28 15:35:00,12.58,12.58,12.56,12.57,7848400.0,10.5862,10.5862,10.5693,10.5777,7848400.0
2011-03-28 15:40:00,12.57,12.58,12.56,12.56,9903600.0,10.5777,10.5862,10.5693,10.5693,9903600.0
2011-03-28 15:45:00,12.56,12.56,12.53,12.53,12644800.0,10.5693,10.5693,10.5441,10.5441,12644800.0
2011-03-28 15:50:00,12.53,12.54,12.53,12.53,7198800.0,10.5441,10.5525,10.5441,10.5441,7198800.0
2011-03-28 15:55:00,12.53,12.53,12.52,12.52,12712000.0,10.5441,10.5441,10.5357,10.5357,12712000.0
2011-03-29 09:30:00,12.42,12.45,12.4,12.42,18387600.0,10.4515,10.4768,10.4347,10.4515,18387600.0
2011-03-29 09:35:00,12.42,12.44,12.37,12.38,17962000.0,10.4515,10.4683,10.4094,10.4178,17962000.0
2011-03-29 09:40:00,12.38,12.41,12.36,12.4,13776000.0,10.4178,10.4431,10.401,10.4347,13776000.0
2011-03-29 09:45:00,12.4,12.41,12.39,12.4,9780400.0,10.4347,10.4431,10.4263,10.4347,9780400.0
2011-03-29 09:50:00,12.4,12.43,12.4,12.41,9240000.0,10.4347,10.4599,10.4347,10.4431,9240000.0
2011-03-29 09:55:00,12.41,12.42,12.4,12.41,4975600.0,10.4431,10.4515,10.4347,10.4431,4975600.0
2011-03-29 10:00:00,12.41,12.45,12.4,12.44,9438800.0,10.4431,10.4768,10.4347,10.4683,9438800.0
2011-03-29 10:05:00,12.45,12.48,12.44,12.48,10752000.0,10.4768,10.502,10.4683,10.502,10752000.0
2011-03-29 10:10:00,12.48,12.49,12.47,12.48,8296400.0,10.502,10.5104,10.4936,10.502,8296400.0
2011-03-29 10:15:00,12.48,12.49,12.47,12.49,8873200.0,10.502,10.5104,10.4936,10.5104,8873200.0
2011-03-29 10:20:00,12.49,12.5,12.47,12.48,5754000.0,10.5104,10.5188,10.4936,10.502,5754000.0
2011-03-29 10:25:00,12.48,12.49,12.47,12.47,3855600.0,10.502,10.5104,10.4936,10.4936,3855600.0
2011-03-29 10:30:00,12.47,12.48,12.46,12.46,4180400.0,10.4936,10.502,10.4852,10.4852,4180400.0
2011-03-29 10:35:00,12.46,12.47,12.45,12.46,3785600.0,10.4852,10.4936,10.4768,10.4852,3785600.0
2011-03-29 10:40:00,12.46,12.47,12.46,12.46,2657200.0,10.4852,10.4936,10.4852,10.4852,2657200.0
2011-03-29 10:45:00,12.46,12.49,12.46,12.48,3967600.0,10.4852,10.5104,10.4852,10.502,3967600.0
2011-03-29 10:50:00,12.48,12.5,12.48,12.48,4242000.0,10.502,10.5188,10.502,10.502,4242000.0
2011-03-29 10:55:00,12.48,12.49,12.48,12.49,4046000.0,10.502,10.5104,10.502,10.5104,4046000.0
2011-03-29 11:00:00,12.49,12.51,12.48,12.51,7044800.0,10.5104,10.5272,10.502,10.5272,7044800.0
2011-03-29 11:05:00,12.51,12.52,12.5,12.52,6148800.0,10.5272,10.5357,10.5188,10.5357,6148800.0
2011-03-29 11:10:00,12.52,12.52,12.5,12.51,7109200.0,10.5357,10.5357,10.5188,10.5272,7109200.0
2011-03-29 11:15:00,12.51,12.52,12.5,12.5,3312400.0,10.5272,10.5357,10.5188,10.5188,3312400.0
2011-03-29 11:20:00,12.5,12.52,12.5,12.51,3612000.0,10.5188,10.5357,10.5188,10.5272,3612000.0
2011-03-29 11:25:00,12.51,12.51,12.49,12.5,4340000.0,10.5272,10.5272,10.5104,10.5188,4340000.0
2011-03-29 11:30:00,12.5,12.51,12.49,12.5,3519600.0,10.5188,10.5272,10.5104,10.5188,3519600.0
2011-03-29 11:35:00,12.5,12.51,12.49,12.49,2534000.0,10.5188,10.5272,10.5104,10.5104,2534000.0
2011-03-29 11:40:00,12.49,12.5,12.49,12.5,2632000.0,10.5104,10.5188,10.5104,10.5188,2632000.0
2011-03-29 11:45:00,12.5,12.5,12.49,12.5,1352400.0,10.5188,10.5188,10.5104,10.5188,1352400.0
2011-03-29 11:50:00,12.49,12.51,12.49,12.5,1976800.0,10.5104,10.5272,10.5104,10.5188,1976800.0
2011-03-29 11:55:00,12.5,12.51,12.5,12.51,1800400.0,10.5188,10.5272,10.5188,10.5272,1800400.0
2011-03-29 12:00:00,12.51,12.51,12.5,12.51,1741600.0,10.5272,10.5272,10.5188,10.5272,1741600.0
2011-03-29 12:05:00,12.51,12.51,12.5,12.5,1579200.0,10.5272,10.5272,10.5188,10.5188,1579200.0
2011-03-29 12:10:00,12.5,12.51,12.5,12.51,1503600.0,10.5188,10.5272,10.5188,10.5272,1503600.0
2011-03-29 12:15:00,12.51,12.51,12.5,12.51,1850800.0,10.5272,10.5272,10.5188,10.5272,1850800.0
2011-03-29 12:20:00,12.51,12.52,12.5,12.52,3634400.0,10.5272,10.5357,10.5188,10.5357,3634400.0
2011-03-29 12:25:00,12.52,12.52,12.5,12.5,2408000.0,10.5357,10.5357,10.5188,10.5188,2408000.0
2011-03-29 12:30:00,12.5,12.5,12.49,12.5,2956800.0,10.5188,10.5188,10.5104,10.5188,2956800.0
2011-03-29 12:35:00,12.49,12.5,12.49,12.5,1708000.0,10.5104,10.5188,10.5104,10.5188,1708000.0
2011-03-29 12:40:00,12.5,12.5,12.48,12.48,3424400.0,10.5188,10.5188,10.502,10.502,3424400.0
2011-03-29 12:45:00,12.48,12.48,12.47,12.48,4401600.0,10.502,10.502,10.4936,10.502,4401600.0
2011-03-29 12:50:00,12.48,12.48,12.47,12.48,2562000.0,10.502,10.502,10.4936,10.502,2562000.0
2011-03-29 12:55:00,12.48,12.48,12.47,12.48,2402400.0,10.502,10.502,10.4936,10.502,2402400.0
2011-03-29 13:00:00,12.48,12.49,12.47,12.48,2878400.0,10.502,10.5104,10.4936,10.502,2878400.0
2011-03-29 13:05:00,12.48,12.48,12.47,12.48,1103200.0,10.502,10.502,10.4936,10.502,1103200.0
2011-03-29 13:10:00,12.48,12.48,12.46,12.46,4096400.0,10.502,10.502,10.4852,10.4852,4096400.0
2011-03-29 13:15:00,12.46,12.46,12.45,12.46,2584400.0,10.4852,10.4852,10.4768,10.4852,2584400.0
2011-03-29 13:20:00,12.46,12.46,12.45,12.45,1489600.0,10.4852,10.4852,10.4768,10.4768,1489600.0
2011-03-29 13:25:00,12.45,12.45,12.43,12.44,3897600.0,10.4768,10.4768,10.4599,10.4683,3897600.0
2011-03-29 13:30:00,12.44,12.45,12.44,12.45,3253600.0,10.4683,10.4768,10.4683,10.4768,3253600.0
2011-03-29 13:35:00,12.45,12.45,12.45,12.45,1402800.0,10.4768,10.4768,10.4768,10.4768,1402800.0
2011-03-29 13:40:00,12.45,12.45,12.44,12.45,1923600.0,10.4768,10.4768,10.4683,10.4768,1923600.0
2011-03-29 13:45:00,12.45,12.46,12.44,12.45,1985200.0,10.4768,10.4852,10.4683,10.4768,1985200.0
2011-03-29 13:50:00,12.45,12.45,12.44,12.45,1461600.0,10.4768,10.4768,10.4683,10.4768,1461600.0
2011-03-29 13:55:00,12.45,12.45,12.45,12.45,1316000.0,10.4768,10.4768,10.4768,10.4768,1316000.0
2011-03-29 14:00:00,12.45,12.47,12.45,12.47,4023600.0,10.4768,10.4936,10.4768,10.4936,4023600.0
2011-03-29 14:05:00,12.47,12.48,12.46,12.48,3623200.0,10.4936,10.502,10.4852,10.502,3623200.0
2011-03-29 14:10:00,12.48,12.48,12.46,12.47,2041200.0,10.502,10.502,10.4852,10.4936,2041200.0
2011-03-29 14:15:00,12.47,12.48,12.46,12.47,1705200.0,10.4936,10.502,10.4852,10.4936,1705200.0
2011-03-29 14:20:00,12.47,12.48,12.47,12.47,1134000.0,10.4936,10.502,10.4936,10.4936,1134000.0
2011-03-29 14:25:00,12.47,12.47,12.46,12.47,2010400.0,10.4936,10.4936,10.4852,10.4936,2010400.0
2011-03-29 14:30:00,12.47,12.47,12.46,12.47,963200.0,10.4936,10.4936,10.4852,10.4936,963200.0
2011-03-29 14:35:00,12.47,12.48,12.47,12.47,2634800.0,10.4936,10.502,10.4936,10.4936,2634800.0
2011-03-29 14:40:00,12.47,12.48,12.47,12.48,1694000.0,10.4936,10.502,10.4936,10.502,1694000.0
2011-03-29 14:45:00,12.48,12.49,12.48,12.48,2438800.0,10.502,10.5104,10.502,10.502,2438800.0
2011-03-29 14:50:00,12.48,12.48,12.47,12.48,2567600.0,10.502,10.502,10.4936,10.502,2567600.0
2011-03-29 14:55:00,12.48,12.5,12.48,12.48,2895200.0,10.502,10.5188,10.502,10.502,2895200.0
2011-03-29 15:00:00,12.48,12.5,12.48,12.49,2601200.0,10.502,10.5188,10.502,10.5104,2601200.0
2011-03-29 15:05:00,12.49,12.49,12.48,12.49,3374000.0,10.5104,10.5104,10.502,10.5104,3374000.0
2011-03-29 15:10:00,12.49,12.5,12.48,12.49,2640400.0,10.5104,10.5188,10.502,10.5104,2640400.0
2011-03-29 15:15:00,12.49,12.51,12.49,12.5,4575200.0,10.5104,10.5272,10.5104,10.5188,4575200.0
2011-03-29 15:20:00,12.5,12.5,12.5,12.5,2018800.0,10.5188,10.5188,10.5188,10.5188,2018800.0
2011-03-29 15:25:00,12.5,12.51,12.49,12.5,2016000.0,10.5188,10.5272,10.5104,10.5188,2016000.0
2011-03-29 15:30:00,12.5,12.51,12.5,12.5,2805600.0,10.5188,10.5272,10.5188,10.5188,2805600.0
2011-03-29 15:35:00,12.5,12.5,12.49,12.5,2559200.0,10.5188,10.5188,10.5104,10.5188,2559200.0
2011-03-29 15:40:00,12.49,12.5,12.49,12.5,3651200.0,10.5104,10.5188,10.5104,10.5188,3651200.0
2011-03-29 15:45:00,12.5,12.51,12.5,12.5,5322800.0,10.5188,10.5272,10.5188,10.5188,5322800.0
2011-03-29 15:50:00,12.5,12.52,12.5,12.52,5916400.0,10.5188,10.5357,10.5188,10.5357,5916400.0
2011-03-29 15:55:00,12.52,12.53,12.51,12.53,11264400.0,10.5357,10.5441,10.5272,10.5441,11264400.0
2011-03-30 09:30:00,12.53,12.53,12.48,12.48,19056800.0,10.5441,10.5441,10.502,10.502,19056800.0
2011-03-30 09:35:00,12.48,12.49,12.44,12.46,15702400.0,10.502,10.5104,10.4683,10.4852,15702400.0
2011-03-30 09:40:00,12.46,12.47,12.43,12.43,11684400.0,10.4852,10.4936,10.4599,10.4599,11684400.0
2011-03-30 09:45:00,12.43,12.45,12.42,12.45,15948800.0,10.4599,10.4768,10.4515,10.4768,15948800.0
2011-03-30 09:50:00,12.45,12.47,12.44,12.45,9433200.0,10.4768,10.4936,10.4683,10.4768,9433200.0
2011-03-30 09:55:00,12.45,12.48,12.45,12.47,6666800.0,10.4768,10.502,10.4768,10.4936,6666800.0
2011-03-30 10:00:00,12.47,12.48,12.46,12.47,4306400.0,10.4936,10.502,10.4852,10.4936,4306400.0
2011-03-30 10:05:00,12.47,12.47,12.44,12.44,5446000.0,10.4936,10.4936,10.4683,10.4683,5446000.0
2011-03-30 10:10:00,12.44,12.46,12.43,12.45,4225200.0,10.4683,10.4852,10.4599,10.4768,4225200.0
2011-03-30 10:15:00,12.45,12.46,12.43,12.43,8584800.0,10.4768,10.4852,10.4599,10.4599,8584800.0
2011-03-30 10:20:00,12.43,12.45,12.43,12.44,5686800.0,10.4599,10.4768,10.4599,10.4683,5686800.0
2011-03-30 10:25:00,12.44,12.45,12.43,12.43,4953200.0,10.4683,10.4768,10.4599,10.4599,4953200.0
2011-03-30 10:30:00,12.43,12.46,12.43,12.45,5916400.0,10.4599,10.4852,10.4599,10.4768,5916400.0
2011-03-30 10:35:00,12.44,12.45,12.41,12.42,8822800.0,10.4683,10.4768,10.4431,10.4515,8822800.0
2011-03-30 10:40:00,12.41,12.44,12.41,12.44,8856400.0,10.4431,10.4683,10.4431,10.4683,8856400.0
2011-03-30 10:45:00,12.43,12.44,12.43,12.43,4421200.0,10.4599,10.4683,10.4599,10.4599,4421200.0
2011-03-30 10:50:00,12.43,12.44,12.42,12.43,4191600.0,10.4599,10.4683,10.4515,10.4599,4191600.0
2011-03-30 10:55:00,12.43,12.46,12.43,12.45,5927600.0,10.4599,10.4852,10.4599,10.4768,5927600.0
2011-03-30 11:00:00,12.45,12.46,12.45,12.46,4202800.0,10.4768,10.4852,10.4768,10.4852,4202800.0
2011-03-30 11:05:00,12.46,12.46,12.45,12.46,3441200.0,10.4852,10.4852,10.4768,10.4852,3441200.0
2011-03-30 11:10:00,12.46,12.46,12.45,12.45,1870400.0,10.4852,10.4852,10.4768,10.4768,1870400.0
2011-03-30 11:15:00,12.45,12.46,12.45,12.46,2965200.0,10.4768,10.4852,10.4768,10.4852,2965200.0
2011-03-30 11:20:00,12.46,12.46,12.44,12.45,2548000.0,10.4852,10.4852,10.4683,10.4768,2548000.0
2011-03-30 11:25:00,12.45,12.45,12.44,12.44,2052400.0,10.4768,10.4768,10.4683,10.4683,2052400.0
2011-03-30 11:30:00,12.44,12.45,12.44,12.45,1089200.0,10.4683,10.4768,10.4683,10.4768,1089200.0
2011-03-30 11:35:00,12.45,12.45,12.44,12.44,1419600.0,10.4768,10.4768,10.4683,10.4683,1419600.0
2011-03-30 11:40:00,12.44,12.46,12.44,12.45,1943200.0,10.4683,10.4852,10.4683,10.4768,1943200.0
2011-03-30 11:45:00,12.45,12.46,12.45,12.45,1131200.0,10.4768,10.4852,10.4768,10.4768,1131200.0
2011-03-30 11:50:00,12.45,12.45,12.44,12.44,1302000.0,10.4768,10.4768,10.4683,10.4683,1302000.0
2011-03-30 11:55:00,12.44,12.45,12.44,12.44,1321600.0,10.4683,10.4768,10.4683,10.4683,1321600.0
2011-03-30 12:00:00,12.44,12.45,12.44,12.45,1400000.0,10.4683,10.4768,10.4683,10.4768,1400000.0
2011-03-30 12:05:00,12.45,12.46,12.45,12.45,1408400.0,10.4768,10.4852,10.4768,10.4768,1408400.0
2011-03-30 12:10:00,12.45,12.46,12.45,12.46,1610000.0,10.4768,10.4852,10.4768,10.4852,1610000.0
2011-03-30 12:15:00,12.46,12.47,12.46,12.47,5336800.0,10.4852,10.4936,10.4852,10.4936,5336800.0
2011-03-30 12:20:00,12.46,12.47,12.46,12.47,3679200.0,10.4852,10.4936,10.4852,10.4936,3679200.0
2011-03-30 12:25:00,12.47,12.47,12.45,12.45,3430000.0,10.4936,10.4936,10.4768,10.4768,3430000.0
2011-03-30 12:30:00,12.45,12.46,12.45,12.46,1290800.0,10.4768,10.4852,10.4768,10.4852,1290800.0
2011-03-30 12:35:00,12.46,12.46,12.45,12.45,1036000.0,10.4852,10.4852,10.4768,10.4768,1036000.0
2011-03-30 12:40:00,12.45,12.45,12.44,12.45,1769600.0,10.4768,10.4768,10.4683,10.4768,1769600.0
2011-03-30 12:45:00,12.45,12.45,12.44,12.44,1822800.0,10.4768,10.4768,10.4683,10.4683,1822800.0
2011-03-30 12:50:00,12.44,12.45,12.44,12.45,1257200.0,10.4683,10.4768,10.4683,10.4768,1257200.0
2011-03-30 12:55:00,12.45,12.46,12.45,12.45,1176000.0,10.4768,10.4852,10.4768,10.4768,1176000.0
2011-03-30 13:00:00,12.45,12.46,12.45,12.46,2105600.0,10.4768,10.4852,10.4768,10.4852,2105600.0
2011-03-30 13:05:00,12.46,12.46,12.45,12.46,1853600.0,10.4852,10.4852,10.4768,10.4852,1853600.0
2011-03-30 13:10:00,12.46,12.46,12.45,12.45,1344000.0,10.4852,10.4852,10.4768,10.4768,1344000.0
2011-03-30 13:15:00,12.45,12.45,12.44,12.45,2108400.0,10.4768,10.4768,10.4683,10.4768,2108400.0
2011-03-30 13:20:00,12.45,12.45,12.45,12.45,1674400.0,10.4768,10.4768,10.4768,10.4768,1674400.0
2011-03-30 13:25:00,12.45,12.46,12.45,12.45,1114400.0,10.4768,10.4852,10.4768,10.4768,1114400.0
2011-03-30 13:30:00,12.45,12.46,12.45,12.45,736400.0,10.4768,10.4852,10.4768,10.4768,736400.0
2011-03-30 13:35:00,12.45,12.45,12.45,12.45,739200.0,10.4768,10.4768,10.4768,10.4768,739200.0
2011-03-30 13:40:00,12.45,12.45,12.44,12.44,1915200.0,10.4768,10.4768,10.4683,10.4683,1915200.0
2011-03-30 13:45:00,12.45,12.47,12.44,12.46,4698400.0,10.4768,10.4936,10.4683,10.4852,4698400.0
2011-03-30 13:50:00,12.46,12.46,12.45,12.45,2178400.0,10.4852,10.4852,10.4768,10.4768,2178400.0
2011-03-30 13:55:00,12.45,12.45,12.45,12.45,1565200.0,10.4768,10.4768,10.4768,10.4768,1565200.0
2011-03-30 14:00:00,12.45,12.46,12.45,12.46,1817200.0,10.4768,10.4852,10.4768,10.4852,1817200.0
2011-03-30 14:05:00,12.46,12.47,12.45,12.46,1696800.0,10.4852,10.4936,10.4768,10.4852,1696800.0
2011-03-30 14:10:00,12.46,12.47,12.46,12.46,1803200.0,10.4852,10.4936,10.4852,10.4852,1803200.0
2011-03-30 14:15:00,12.46,12.46,12.45,12.46,1414000.0,10.4852,10.4852,10.4768,10.4852,1414000.0
2011-03-30 14:20:00,12.46,12.47,12.46,12.47,3326400.0,10.4852,10.4936,10.4852,10.4936,3326400.0
2011-03-30 14:25:00,12.47,12.47,12.46,12.47,1629600.0,10.4936,10.4936,10.4852,10.4936,1629600.0
2011-03-30 14:30:00,12.47,12.47,12.46,12.47,1761200.0,10.4936,10.4936,10.4852,10.4936,1761200.0
2011-03-30 14:35:00,12.47,12.47,12.46,12.47,1747200.0,10.4936,10.4936,10.4852,10.4936,1747200.0
2011-03-30 14:40:00,12.47,12.47,12.46,12.47,938000.0,10.4936,10.4936,10.4852,10.4936,938000.0
2011-03-30 14:45:00,12.47,12.47,12.45,12.45,3057600.0,10.4936,10.4936,10.4768,10.4768,3057600.0
2011-03-30 14:50:00,12.45,12.45,12.45,12.45,1719200.0,10.4768,10.4768,10.4768,10.4768,1719200.0
2011-03-30 14:55:00,12.45,12.46,12.45,12.45,2094400.0,10.4768,10.4852,10.4768,10.4768,2094400.0
2011-03-30 15:00:00,12.45,12.46,12.45,12.46,2310000.0,10.4768,10.4852,10.4768,10.4852,2310000.0
2011-03-30 15:05:00,12.46,12.46,12.45,12.46,1316000.0,10.4852,10.4852,10.4768,10.4852,1316000.0
2011-03-30 15:10:00,12.46,12.46,12.46,12.46,1996400.0,10.4852,10.4852,10.4852,10.4852,1996400.0
2011-03-30 15:15:00,12.46,12.48,12.46,12.48,8276800.0,10.4852,10.502,10.4852,10.502,8276800.0
2011-03-30 15:20:00,12.48,12.48,12.47,12.48,4415600.0,10.502,10.502,10.4936,10.502,4415600.0
2011-03-30 15:25:00,12.48,12.48,12.46,12.47,3634400.0,10.502,10.502,10.4852,10.4936,3634400.0
2011-03-30 15:30:00,12.47,12.48,12.47,12.48,3883600.0,10.4936,10.502,10.4936,10.502,3883600.0
2011-03-30 15:35:00,12.48,12.49,12.47,12.48,3864000.0,10.502,10.5104,10.4936,10.502,3864000.0
2011-03-30 15:40:00,12.48,12.48,12.47,12.47,3600800.0,10.502,10.502,10.4936,10.4936,3600800.0
2011-03-30 15:45:00,12.47,12.47,12.44,12.44,8097600.0,10.4936,10.4936,10.4683,10.4683,8097600.0
2011-03-30 15:50:00,12.44,12.45,12.44,12.45,7095200.0,10.4683,10.4768,10.4683,10.4768,7095200.0
2011-03-30 15:55:00,12.45,12.46,12.44,12.46,9707600.0,10.4768,10.4852,10.4683,10.4852,9707600.0
2011-03-31 09:30:00,12.37,12.44,12.36,12.44,14039200.0,10.4094,10.4683,10.401,10.4683,14039200.0
2011-03-31 09:35:00,12.44,12.47,12.43,12.46,11194400.0,10.4683,10.4936,10.4599,10.4852,11194400.0
2011-03-31 09:40:00,12.46,12.49,12.46,12.48,10886400.0,10.4852,10.5104,10.4852,10.502,10886400.0
2011-03-31 09:45:00,12.48,12.48,12.45,12.46,7515200.0,10.502,10.502,10.4768,10.4852,7515200.0
2011-03-31 09:50:00,12.46,12.47,12.44,12.46,6924400.0,10.4852,10.4936,10.4683,10.4852,6924400.0
2011-03-31 09:55:00,12.46,12.47,12.45,12.45,2895200.0,10.4852,10.4936,10.4768,10.4768,2895200.0
2011-03-31 10:00:00,12.45,12.47,12.43,12.43,6787200.0,10.4768,10.4936,10.4599,10.4599,6787200.0
2011-03-31 10:05:00,12.43,12.44,12.42,12.44,4088000.0,10.4599,10.4683,10.4515,10.4683,4088000.0
2011-03-31 10:10:00,12.44,12.44,12.41,12.43,4326000.0,10.4683,10.4683,10.4431,10.4599,4326000.0
2011-03-31 10:15:00,12.43,12.44,12.42,12.44,3491600.0,10.4599,10.4683,10.4515,10.4683,3491600.0
2011-03-31 10:20:00,12.44,12.46,12.43,12.45,4018000.0,10.4683,10.4852,10.4599,10.4768,4018000.0
2011-03-31 10:25:00,12.46,12.46,12.44,12.45,2371600.0,10.4852,10.4852,10.4683,10.4768,2371600.0
2011-03-31 10:30:00,12.45,12.47,12.45,12.47,3326400.0,10.4768,10.4936,10.4768,10.4936,3326400.0
2011-03-31 10:35:00,12.47,12.48,12.46,12.47,3444000.0,10.4936,10.502,10.4852,10.4936,3444000.0
2011-03-31 10:40:00,12.47,12.47,12.46,12.47,2184000.0,10.4936,10.4936,10.4852,10.4936,2184000.0
2011-03-31 10:45:00,12.47,12.47,12.45,12.45,2923200.0,10.4936,10.4936,10.4768,10.4768,2923200.0
2011-03-31 10:50:00,12.45,12.46,12.44,12.45,2797200.0,10.4768,10.4852,10.4683,10.4768,2797200.0
2011-03-31 10:55:00,12.45,12.47,12.45,12.47,2612400.0,10.4768,10.4936,10.4768,10.4936,2612400.0
2011-03-31 11:00:00,12.47,12.47,12.46,12.46,2178400.0,10.4936,10.4936,10.4852,10.4852,2178400.0
2011-03-31 11:05:00,12.46,12.47,12.45,12.45,1878800.0,10.4852,10.4936,10.4768,10.4768,1878800.0
2011-03-31 11:10:00,12.45,12.46,12.45,12.45,2399600.0,10.4768,10.4852,10.4768,10.4768,2399600.0
2011-03-31 11:15:00,12.45,12.46,12.45,12.45,1593200.0,10.4768,10.4852,10.4768,10.4768,1593200.0
2011-03-31 11:20:00,12.45,12.45,12.43,12.43,3354400.0,10.4768,10.4768,10.4599,10.4599,3354400.0
2011-03-31 11:25:00,12.43,12.44,12.42,12.43,2917600.0,10.4599,10.4683,10.4515,10.4599,2917600.0
2011-03-31 11:30:00,12.43,12.44,12.41,12.41,3424400.0,10.4599,10.4683,10.4431,10.4431,3424400.0
2011-03-31 11:35:00,12.41,12.42,12.4,12.42,3768800.0,10.4431,10.4515,10.4347,10.4515,3768800.0
2011-03-31 11:40:00,12.42,12.42,12.42,12.42,2217600.0,10.4515,10.4515,10.4515,10.4515,2217600.0
2011-03-31 11:45:00,12.42,12.44,12.42,12.43,2590000.0,10.4515,10.4683,10.4515,10.4599,2590000.0
2011-03-31 11:50:00,12.43,12.44,12.42,12.43,1148000.0,10.4599,10.4683,10.4515,10.4599,1148000.0
2011-03-31 11:55:00,12.43,12.43,12.42,12.42,1677200.0,10.4599,10.4599,10.4515,10.4515,1677200.0
2011-03-31 12:00:00,12.42,12.43,12.42,12.43,1257200.0,10.4515,10.4599,10.4515,10.4599,1257200.0
2011-03-31 12:05:00,12.43,12.43,12.43,12.43,1587600.0,10.4599,10.4599,10.4599,10.4599,1587600.0
2011-03-31 12:10:00,12.43,12.43,12.42,12.42,1713600.0,10.4599,10.4599,10.4515,10.4515,1713600.0
2011-03-31 12:15:00,12.42,12.43,12.42,12.43,1478400.0,10.4515,10.4599,10.4515,10.4599,1478400.0
2011-03-31 12:20:00,12.43,12.44,12.42,12.44,2520000.0,10.4599,10.4683,10.4515,10.4683,2520000.0
2011-03-31 12:25:00,12.44,12.45,12.44,12.44,2433200.0,10.4683,10.4768,10.4683,10.4683,2433200.0
2011-03-31 12:30:00,12.44,12.45,12.44,12.45,2130800.0,10.4683,10.4768,10.4683,10.4768,2130800.0
2011-03-31 12:35:00,12.45,12.45,12.43,12.43,1162000.0,10.4768,10.4768,10.4599,10.4599,1162000.0
2011-03-31 12:40:00,12.43,12.46,12.43,12.46,1601600.0,10.4599,10.4852,10.4599,10.4852,1601600.0
2011-03-31 12:45:00,12.46,12.46,12.44,12.46,2954000.0,10.4852,10.4852,10.4683,10.4852,2954000.0
2011-03-31 12:50:00,12.46,12.46,12.46,12.46,1668800.0,10.4852,10.4852,10.4852,10.4852,1668800.0
2011-03-31 12:55:00,12.46,12.47,12.46,12.46,4107600.0,10.4852,10.4936,10.4852,10.4852,4107600.0
2011-03-31 13:00:00,12.46,12.47,12.46,12.46,1514800.0,10.4852,10.4936,10.4852,10.4852,1514800.0
2011-03-31 13:05:00,12.46,12.47,12.46,12.46,1058400.0,10.4852,10.4936,10.4852,10.4852,1058400.0
2011-03-31 13:10:00,12.46,12.47,12.46,12.46,758800.0,10.4852,10.4936,10.4852,10.4852,758800.0
2011-03-31 13:15:00,12.46,12.47,12.46,12.46,1215200.0,10.4852,10.4936,10.4852,10.4852,1215200.0
2011-03-31 13:20:00,12.46,12.46,12.46,12.46,722400.0,10.4852,10.4852,10.4852,10.4852,722400.0
2011-03-31 13:25:00,12.46,12.47,12.46,12.46,714000.0,10.4852,10.4936,10.4852,10.4852,714000.0
2011-03-31 13:30:00,12.46,12.46,12.46,12.46,574000.0,10.4852,10.4852,10.4852,10.4852,574000.0
2011-03-31 13:35:00,12.46,12.47,12.46,12.46,812000.0,10.4852,10.4936,10.4852,10.4852,812000.0
2011-03-31 13:40:00,12.46,12.47,12.46,12.46,1380400.0,10.4852,10.4936,10.4852,10.4852,1380400.0
2011-03-31 13:45:00,12.46,12.46,12.46,12.46,1416800.0,10.4852,10.4852,10.4852,10.4852,1416800.0
2011-03-31 13:50:00,12.46,12.46,12.45,12.45,994000.0,10.4852,10.4852,10.4768,10.4768,994000.0
2011-03-31 13:55:00,12.45,12.45,12.44,12.44,1702400.0,10.4768,10.4768,10.4683,10.4683,1702400.0
2011-03-31 14:00:00,12.44,12.45,12.44,12.45,1293600.0,10.4683,10.4768,10.4683,10.4768,1293600.0
2011-03-31 14:05:00,12.45,12.46,12.44,12.45,2567600.0,10.4768,10.4852,10.4683,10.4768,2567600.0
2011-03-31 14:10:00,12.45,12.46,12.45,12.46,929600.0,10.4768,10.4852,10.4768,10.4852,929600.0
2011-03-31 14:15:00,12.46,12.47,12.46,12.46,1946000.0,10.4852,10.4936,10.4852,10.4852,1946000.0
2011-03-31 14:20:00,12.46,12.46,12.45,12.45,1318800.0,10.4852,10.4852,10.4768,10.4768,1318800.0
2011-03-31 14:25:00,12.45,12.45,12.44,12.44,2716000.0,10.4768,10.4768,10.4683,10.4683,2716000.0
2011-03-31 14:30:00,12.44,12.44,12.42,12.42,3757600.0,10.4683,10.4683,10.4515,10.4515,3757600.0
2011-03-31 14:35:00,12.43,12.43,12.42,12.43,3866800.0,10.4599,10.4599,10.4515,10.4599,3866800.0
2011-03-31 14:40:00,12.43,12.44,12.43,12.44,1374800.0,10.4599,10.4683,10.4599,10.4683,1374800.0
2011-03-31 14:45:00,12.44,12.45,12.43,12.44,1246000.0,10.4683,10.4768,10.4599,10.4683,1246000.0
2011-03-31 14:50:00,12.44,12.44,12.43,12.44,938000.0,10.4683,10.4683,10.4599,10.4683,938000.0
2011-03-31 14:55:00,12.44,12.44,12.44,12.44,1489600.0,10.4683,10.4683,10.4683,10.4683,1489600.0
2011-03-31 15:00:00,12.44,12.44,12.42,12.43,2416400.0,10.4683,10.4683,10.4515,10.4599,2416400.0
2011-03-31 15:05:00,12.43,12.43,12.42,12.43,1946000.0,10.4599,10.4599,10.4515,10.4599,1946000.0
2011-03-31 15:10:00,12.43,12.43,12.42,12.43,2130800.0,10.4599,10.4599,10.4515,10.4599,2130800.0
2011-03-31 15:15:00,12.43,12.44,12.43,12.44,2396800.0,10.4599,10.4683,10.4599,10.4683,2396800.0
2011-03-31 15:20:00,12.44,12.45,12.43,12.44,2069200.0,10.4683,10.4768,10.4599,10.4683,2069200.0
2011-03-31 15:25:00,12.44,12.44,12.43,12.44,1786400.0,10.4683,10.4683,10.4599,10.4683,1786400.0
2011-03-31 15:30:00,12.44,12.44,12.42,12.43,3592400.0,10.4683,10.4683,10.4515,10.4599,3592400.0
2011-03-31 15:35:00,12.43,12.43,12.41,12.42,5090400.0,10.4599,10.4599,10.4431,10.4515,5090400.0
2011-03-31 15:40:00,12.42,12.44,12.42,12.44,5490800.0,10.4515,10.4683,10.4515,10.4683,5490800.0
2011-03-31 15:45:00,12.44,12.45,12.43,12.44,5922000.0,10.4683,10.4768,10.4599,10.4683,5922000.0
2011-03-31 15:50:00,12.44,12.46,12.44,12.46,7182000.0,10.4683,10.4852,10.4683,10.4852,7182000.0
2011-03-31 15:55:00,12.46,12.46,12.44,12.45,12331200.0,10.4852,10.4852,10.4683,10.4768,12331200.0
2011-04-01 09:30:00,12.54,12.56,12.47,12.5,21114800.0,10.5525,10.5693,10.4936,10.5188,21114800.0
2011-04-01 09:35:00,12.5,12.5,12.47,12.49,10609200.0,10.5188,10.5188,10.4936,10.5104,10609200.0
2011-04-01 09:40:00,12.49,12.51,12.47,12.48,9217600.0,10.5104,10.5272,10.4936,10.502,9217600.0
2011-04-01 09:45:00,12.48,12.48,12.45,12.46,9097200.0,10.502,10.502,10.4768,10.4852,9097200.0
2011-04-01 09:50:00,12.46,12.47,12.43,12.45,8587600.0,10.4852,10.4936,10.4599,10.4768,8587600.0
2011-04-01 09:55:00,12.45,12.46,12.44,12.45,6059200.0,10.4768,10.4852,10.4683,10.4768,6059200.0
2011-04-01 10:00:00,12.45,12.47,12.45,12.47,4939200.0,10.4768,10.4936,10.4768,10.4936,4939200.0
2011-04-01 10:05:00,12.47,12.48,12.45,12.47,5793200.0,10.4936,10.502,10.4768,10.4936,5793200.0
2011-04-01 10:10:00,12.47,12.49,12.47,12.47,5580400.0,10.4936,10.5104,10.4936,10.4936,5580400.0
2011-04-01 10:15:00,12.48,12.49,12.47,12.48,3869600.0,10.502,10.5104,10.4936,10.502,3869600.0
2011-04-01 10:20:00,12.48,12.49,12.47,12.48,4519200.0,10.502,10.5104,10.4936,10.502,4519200.0
2011-04-01 10:25:00,12.48,12.48,12.47,12.48,3553200.0,10.502,10.502,10.4936,10.502,3553200.0
2011-04-01 10:30:00,12.48,12.49,12.48,12.48,4986800.0,10.502,10.5104,10.502,10.502,4986800.0
2011-04-01 10:35:00,12.48,12.48,12.47,12.48,3071600.0,10.502,10.502,10.4936,10.502,3071600.0
2011-04-01 10:40:00,12.48,12.48,12.46,12.46,4351200.0,10.502,10.502,10.4852,10.4852,4351200.0
2011-04-01 10:45:00,12.46,12.46,12.44,12.44,4874800.0,10.4852,10.4852,10.4683,10.4683,4874800.0
2011-04-01 10:50:00,12.44,12.46,12.44,12.46,3721200.0,10.4683,10.4852,10.4683,10.4852,3721200.0
2011-04-01 10:55:00,12.46,12.46,12.45,12.46,2713200.0,10.4852,10.4852,10.4768,10.4852,2713200.0
2011-04-01 11:00:00,12.46,12.47,12.46,12.47,2640400.0,10.4852,10.4936,10.4852,10.4936,2640400.0
2011-04-01 11:05:00,12.47,12.47,12.46,12.46,2209200.0,10.4936,10.4936,10.4852,10.4852,2209200.0
2011-04-01 11:10:00,12.46,12.47,12.46,12.46,1982400.0,10.4852,10.4936,10.4852,10.4852,1982400.0
2011-04-01 11:15:00,12.46,12.46,12.46,12.46,2396800.0,10.4852,10.4852,10.4852,10.4852,2396800.0
2011-04-01 11:20:00,12.46,12.47,12.46,12.47,3057600.0,10.4852,10.4936,10.4852,10.4936,3057600.0
2011-04-01 11:25:00,12.47,12.47,12.46,12.47,2086000.0,10.4936,10.4936,10.4852,10.4936,2086000.0
2011-04-01 11:30:00,12.47,12.49,12.47,12.49,4886000.0,10.4936,10.5104,10.4936,10.5104,4886000.0
2011-04-01 11:35:00,12.49,12.49,12.48,12.48,2172800.0,10.5104,10.5104,10.502,10.502,2172800.0
2011-04-01 11:40:00,12.48,12.48,12.47,12.47,2357600.0,10.502,10.502,10.4936,10.4936,2357600.0
2011-04-01 11:45:00,12.48,12.48,12.47,12.47,1598800.0,10.502,10.502,10.4936,10.4936,1598800.0
2011-04-01 11:50:00,12.47,12.48,12.47,12.48,1251600.0,10.4936,10.502,10.4936,10.502,1251600.0
2011-04-01 11:55:00,12.48,12.48,12.47,12.47,1682800.0,10.502,10.502,10.4936,10.4936,1682800.0
2011-04-01 12:00:00,12.47,12.47,12.46,12.46,1512000.0,10.4936,10.4936,10.4852,10.4852,1512000.0
2011-04-01 12:05:00,12.47,12.48,12.46,12.48,1831200.0,10.4936,10.502,10.4852,10.502,1831200.0
2011-04-01 12:10:00,12.48,12.48,12.47,12.48,1918000.0,10.502,10.502,10.4936,10.502,1918000.0
2011-04-01 12:15:00,12.48,12.48,12.47,12.47,1005200.0,10.502,10.502,10.4936,10.4936,1005200.0
2011-04-01 12:20:00,12.47,12.48,12.47,12.47,1699600.0,10.4936,10.502,10.4936,10.4936,1699600.0
2011-04-01 12:25:00,12.47,12.47,12.47,12.47,943600.0,10.4936,10.4936,10.4936,10.4936,943600.0
2011-04-01 12:30:00,12.47,12.47,12.47,12.47,1551200.0,10.4936,10.4936,10.4936,10.4936,1551200.0
2011-04-01 12:35:00,12.47,12.47,12.47,12.47,2080400.0,10.4936,10.4936,10.4936,10.4936,2080400.0
2011-04-01 12:40:00,12.47,12.47,12.47,12.47,1058400.0,10.4936,10.4936,10.4936,10.4936,1058400.0
2011-04-01 12:45:00,12.47,12.47,12.46,12.46,2175600.0,10.4936,10.4936,10.4852,10.4852,2175600.0
2011-04-01 12:50:00,12.46,12.47,12.45,12.46,1268400.0,10.4852,10.4936,10.4768,10.4852,1268400.0
2011-04-01 12:55:00,12.46,12.47,12.46,12.46,1030400.0,10.4852,10.4936,10.4852,10.4852,1030400.0
2011-04-01 13:00:00,12.46,12.47,12.46,12.46,1304800.0,10.4852,10.4936,10.4852,10.4852,1304800.0
2011-04-01 13:05:00,12.46,12.46,12.45,12.46,2598400.0,10.4852,10.4852,10.4768,10.4852,2598400.0
2011-04-01 13:10:00,12.46,12.46,12.45,12.45,1540000.0,10.4852,10.4852,10.4768,10.4768,1540000.0
2011-04-01 13:15:00,12.45,12.46,12.45,12.45,901600.0,10.4768,10.4852,10.4768,10.4768,901600.0
2011-04-01 13:20:00,12.45,12.46,12.45,12.45,1246000.0,10.4768,10.4852,10.4768,10.4768,1246000.0
2011-04-01 13:25:00,12.45,12.45,12.45,12.45,1484000.0,10.4768,10.4768,10.4768,10.4768,1484000.0
2011-04-01 13:30:00,12.45,12.46,12.45,12.46,1640800.0,10.4768,10.4852,10.4768,10.4852,1640800.0
2011-04-01 13:35:00,12.46,12.46,12.45,12.46,809200.0,10.4852,10.4852,10.4768,10.4852,809200.0
2011-04-01 13:40:00,12.46,12.46,12.44,12.45,3332000.0,10.4852,10.4852,10.4683,10.4768,3332000.0
2011-04-01 13:45:00,12.45,12.45,12.42,12.43,7408800.0,10.4768,10.4768,10.4515,10.4599,7408800.0
2011-04-01 13:50:00,12.42,12.44,12.42,12.44,3782800.0,10.4515,10.4683,10.4515,10.4683,3782800.0
2011-04-01 13:55:00,12.44,12.44,12.43,12.44,2013200.0,10.4683,10.4683,10.4599,10.4683,2013200.0
2011-04-01 14:00:00,12.44,12.45,12.44,12.44,2102800.0,10.4683,10.4768,10.4683,10.4683,2102800.0
2011-04-01 14:05:00,12.44,12.45,12.44,12.44,1940400.0,10.4683,10.4768,10.4683,10.4683,1940400.0
2011-04-01 14:10:00,12.44,12.45,12.44,12.44,1013600.0,10.4683,10.4768,10.4683,10.4683,1013600.0
2011-04-01 14:15:00,12.44,12.44,12.43,12.44,1582000.0,10.4683,10.4683,10.4599,10.4683,1582000.0
2011-04-01 14:20:00,12.44,12.44,12.44,12.44,1131200.0,10.4683,10.4683,10.4683,10.4683,1131200.0
2011-04-01 14:25:00,12.44,12.45,12.44,12.44,1615600.0,10.4683,10.4768,10.4683,10.4683,1615600.0
2011-04-01 14:30:00,12.44,12.45,12.44,12.44,1643600.0,10.4683,10.4768,10.4683,10.4683,1643600.0
2011-04-01 14:35:00,12.44,12.45,12.43,12.44,1979600.0,10.4683,10.4768,10.4599,10.4683,1979600.0
2011-04-01 14:40:00,12.44,12.44,12.41,12.41,6101200.0,10.4683,10.4683,10.4431,10.4431,6101200.0
2011-04-01 14:45:00,12.41,12.41,12.37,12.37,10774400.0,10.4431,10.4431,10.4094,10.4094,10774400.0
2011-04-01 14:50:00,12.37,12.4,12.37,12.37,9363200.0,10.4094,10.4347,10.4094,10.4094,9363200.0
2011-04-01 14:55:00,12.37,12.37,12.34,12.36,15380400.0,10.4094,10.4094,10.3842,10.401,15380400.0
2011-04-01 15:00:00,12.36,12.36,12.33,12.36,11902800.0,10.401,10.401,10.3758,10.401,11902800.0
2011-04-01 15:05:00,12.36,12.37,12.34,12.34,7084000.0,10.401,10.4094,10.3842,10.3842,7084000.0
2011-04-01 15:10:00,12.34,12.35,12.26,12.28,22061200.0,10.3842,10.3926,10.3169,10.3337,22061200.0
2011-04-01 15:15:00,12.28,12.31,12.27,12.29,13711600.0,10.3337,10.3589,10.3253,10.3421,13711600.0
2011-04-01 15:20:00,12.29,12.3,12.26,12.27,8881600.0,10.3421,10.3505,10.3169,10.3253,8881600.0
2011-04-01 15:25:00,12.27,12.31,12.26,12.31,11706800.0,10.3253,10.3589,10.3169,10.3589,11706800.0
2011-04-01 15:30:00,12.31,12.32,12.31,12.31,7434000.0,10.3589,10.3674,10.3589,10.3589,7434000.0
2011-04-01 15:35:00,12.31,12.32,12.29,12.31,6633200.0,10.3589,10.3674,10.3421,10.3589,6633200.0
2011-04-01 15:40:00,12.31,12.31,12.3,12.31,7002800.0,10.3589,10.3589,10.3505,10.3589,7002800.0
2011-04-01 15:45:00,12.31,12.31,12.29,12.3,9926000.0,10.3589,10.3589,10.3421,10.3505,9926000.0
2011-04-01 15:50:00,12.29,12.3,12.28,12.29,10539200.0,10.3421,10.3505,10.3337,10.3421,10539200.0
2011-04-01 15:55:00,12.28,12.31,12.28,12.31,19381600.0,10.3337,10.3589,10.3337,10.3589,19381600.0
2011-04-04 09:30:00,12.3,12.31,12.24,12.24,19451600.0,10.3505,10.3589,10.3,10.3,19451600.0
2011-04-04 09:35:00,12.24,12.28,12.23,12.28,14484400.0,10.3,10.3337,10.2916,10.3337,14484400.0
2011-04-04 09:40:00,12.28,12.29,12.23,12.24,12840800.0,10.3337,10.3421,10.2916,10.3,12840800.0
2011-04-04 09:45:00,12.24,12.27,12.21,12.22,15993600.0,10.3,10.3253,10.2748,10.2832,15993600.0
2011-04-04 09:50:00,12.22,12.22,12.19,12.2,13790000.0,10.2832,10.2832,10.258,10.2664,13790000.0
2011-04-04 09:55:00,12.2,12.21,12.15,12.16,14590800.0,10.2664,10.2748,10.2243,10.2327,14590800.0
2011-04-04 10:00:00,12.16,12.17,12.12,12.12,20162800.0,10.2327,10.2411,10.1991,10.1991,20162800.0
2011-04-04 10:05:00,12.12,12.13,12.09,12.13,21263200.0,10.1991,10.2075,10.1738,10.2075,21263200.0
2011-04-04 10:10:00,12.13,12.15,12.11,12.15,12723200.0,10.2075,10.2243,10.1906,10.2243,12723200.0
2011-04-04 10:15:00,12.14,12.16,12.14,12.16,9133600.0,10.2159,10.2327,10.2159,10.2327,9133600.0
2011-04-04 10:20:00,12.16,12.17,12.15,12.17,8388800.0,10.2327,10.2411,10.2243,10.2411,8388800.0
2011-04-04 10:25:00,12.17,12.17,12.13,12.14,7940800.0,10.2411,10.2411,10.2075,10.2159,7940800.0
2011-04-04 10:30:00,12.14,12.19,12.14,12.18,7935200.0,10.2159,10.258,10.2159,10.2495,7935200.0
2011-04-04 10:35:00,12.18,12.2,12.18,12.18,6392400.0,10.2495,10.2664,10.2495,10.2495,6392400.0
2011-04-04 10:40:00,12.18,12.19,12.17,12.18,3788400.0,10.2495,10.258,10.2411,10.2495,3788400.0
2011-04-04 10:45:00,12.18,12.18,12.17,12.17,3841600.0,10.2495,10.2495,10.2411,10.2411,3841600.0
2011-04-04 10:50:00,12.17,12.18,12.17,12.17,3802400.0,10.2411,10.2495,10.2411,10.2411,3802400.0
2011-04-04 10:55:00,12.17,12.17,12.13,12.13,7509600.0,10.2411,10.2411,10.2075,10.2075,7509600.0
2011-04-04 11:00:00,12.13,12.15,12.13,12.14,5754000.0,10.2075,10.2243,10.2075,10.2159,5754000.0
2011-04-04 11:05:00,12.14,12.14,12.13,12.14,4824400.0,10.2159,10.2159,10.2075,10.2159,4824400.0
2011-04-04 11:10:00,12.14,12.17,12.14,12.16,4746000.0,10.2159,10.2411,10.2159,10.2327,4746000.0
2011-04-04 11:15:00,12.16,12.17,12.16,12.17,2800000.0,10.2327,10.2411,10.2327,10.2411,2800000.0
2011-04-04 11:20:00,12.17,12.19,12.16,12.18,4625600.0,10.2411,10.258,10.2327,10.2495,4625600.0
2011-04-04 11:25:00,12.18,12.21,12.17,12.21,7610400.0,10.2495,10.2748,10.2411,10.2748,7610400.0
2011-04-04 11:30:00,12.21,12.22,12.19,12.19,5028800.0,10.2748,10.2832,10.258,10.258,5028800.0
2011-04-04 11:35:00,12.19,12.19,12.18,12.18,3312400.0,10.258,10.258,10.2495,10.2495,3312400.0
2011-04-04 11:40:00,12.18,12.19,12.18,12.18,1806000.0,10.2495,10.258,10.2495,10.2495,1806000.0
2011-04-04 11:45:00,12.18,12.19,12.18,12.19,2553600.0,10.2495,10.258,10.2495,10.258,2553600.0
2011-04-04 11:50:00,12.19,12.2,12.18,12.2,3866800.0,10.258,10.2664,10.2495,10.2664,3866800.0
2011-04-04 11:55:00,12.19,12.21,12.19,12.2,3444000.0,10.258,10.2748,10.258,10.2664,3444000.0
2011-04-04 12:00:00,12.2,12.21,12.19,12.21,3640000.0,10.2664,10.2748,10.258,10.2748,3640000.0
2011-04-04 12:05:00,12.21,12.22,12.2,12.2,4208400.0,10.2748,10.2832,10.2664,10.2664,4208400.0
2011-04-04 12:10:00,12.2,12.2,12.19,12.2,2133600.0,10.2664,10.2664,10.258,10.2664,2133600.0
2011-04-04 12:15:00,12.19,12.2,12.19,12.2,1909600.0,10.258,10.2664,10.258,10.2664,1909600.0
2011-04-04 12:20:00,12.2,12.21,12.2,12.2,2287600.0,10.2664,10.2748,10.2664,10.2664,2287600.0
2011-04-04 12:25:00,12.2,12.21,12.19,12.19,2223200.0,10.2664,10.2748,10.258,10.258,2223200.0
2011-04-04 12:30:00,12.19,12.19,12.19,12.19,1632400.0,10.258,10.258,10.258,10.258,1632400.0
2011-04-04 12:35:00,12.19,12.19,12.17,12.17,4356800.0,10.258,10.258,10.2411,10.2411,4356800.0
2011-04-04 12:40:00,12.17,12.17,12.17,12.17,1957200.0,10.2411,10.2411,10.2411,10.2411,1957200.0
2011-04-04 12:45:00,12.17,12.18,12.15,12.16,3329200.0,10.2411,10.2495,10.2243,10.2327,3329200.0
2011-04-04 12:50:00,12.16,12.16,12.15,12.15,2531200.0,10.2327,10.2327,10.2243,10.2243,2531200.0
2011-04-04 12:55:00,12.15,12.17,12.15,12.16,2959600.0,10.2243,10.2411,10.2243,10.2327,2959600.0
2011-04-04 13:00:00,12.16,12.17,12.15,12.17,1472800.0,10.2327,10.2411,10.2243,10.2411,1472800.0
2011-04-04 13:05:00,12.16,12.17,12.16,12.16,1164800.0,10.2327,10.2411,10.2327,10.2327,1164800.0
2011-04-04 13:10:00,12.16,12.17,12.15,12.16,2842000.0,10.2327,10.2411,10.2243,10.2327,2842000.0
2011-04-04 13:15:00,12.16,12.16,12.15,12.15,1710800.0,10.2327,10.2327,10.2243,10.2243,1710800.0
2011-04-04 13:20:00,12.15,12.16,12.15,12.15,2458400.0,10.2243,10.2327,10.2243,10.2243,2458400.0
2011-04-04 13:25:00,12.15,12.16,12.14,12.16,2562000.0,10.2243,10.2327,10.2159,10.2327,2562000.0
2011-04-04 13:30:00,12.16,12.16,12.14,12.15,3178000.0,10.2327,10.2327,10.2159,10.2243,3178000.0
2011-04-04 13:35:00,12.15,12.16,12.14,12.15,3379600.0,10.2243,10.2327,10.2159,10.2243,3379600.0
2011-04-04 13:40:00,12.15,12.16,12.14,12.15,5020400.0,10.2243,10.2327,10.2159,10.2243,5020400.0
2011-04-04 13:45:00,12.15,12.16,12.14,12.15,4922400.0,10.2243,10.2327,10.2159,10.2243,4922400.0
2011-04-04 13:50:00,12.15,12.15,12.13,12.13,5941600.0,10.2243,10.2243,10.2075,10.2075,5941600.0
2011-04-04 13:55:00,12.13,12.14,12.13,12.14,2962400.0,10.2075,10.2159,10.2075,10.2159,2962400.0
2011-04-04 14:00:00,12.14,12.14,12.12,12.13,5014800.0,10.2159,10.2159,10.1991,10.2075,5014800.0
2011-04-04 14:05:00,12.13,12.16,12.13,12.15,7036400.0,10.2075,10.2327,10.2075,10.2243,7036400.0
2011-04-04 14:10:00,12.15,12.16,12.13,12.13,3519600.0,10.2243,10.2327,10.2075,10.2075,3519600.0
2011-04-04 14:15:00,12.14,12.15,12.13,12.14,3172400.0,10.2159,10.2243,10.2075,10.2159,3172400.0
2011-04-04 14:20:00,12.14,12.15,12.13,12.13,3914400.0,10.2159,10.2243,10.2075,10.2075,3914400.0
2011-04-04 14:25:00,12.14,12.16,12.13,12.15,3432800.0,10.2159,10.2327,10.2075,10.2243,3432800.0
2011-04-04 14:30:00,12.15,12.18,12.15,12.17,6288800.0,10.2243,10.2495,10.2243,10.2411,6288800.0
2011-04-04 14:35:00,12.17,12.18,12.16,12.16,3917200.0,10.2411,10.2495,10.2327,10.2327,3917200.0
2011-04-04 14:40:00,12.16,12.16,12.15,12.16,1864800.0,10.2327,10.2327,10.2243,10.2327,1864800.0
2011-04-04 14:45:00,12.16,12.16,12.15,12.16,1822800.0,10.2327,10.2327,10.2243,10.2327,1822800.0
2011-04-04 14:50:00,12.16,12.17,12.16,12.16,2570400.0,10.2327,10.2411,10.2327,10.2327,2570400.0
2011-04-04 14:55:00,12.16,12.16,12.15,12.15,2889600.0,10.2327,10.2327,10.2243,10.2243,2889600.0
2011-04-04 15:00:00,12.15,12.16,12.15,12.15,2766400.0,10.2243,10.2327,10.2243,10.2243,2766400.0
2011-04-04 15:05:00,12.15,12.16,12.13,12.14,3861200.0,10.2243,10.2327,10.2075,10.2159,3861200.0
2011-04-04 15:10:00,12.14,12.15,12.13,12.14,4376400.0,10.2159,10.2243,10.2075,10.2159,4376400.0
2011-04-04 15:15:00,12.14,12.15,12.14,12.15,2979200.0,10.2159,10.2243,10.2159,10.2243,2979200.0
2011-04-04 15:20:00,12.15,12.16,12.14,12.15,3511200.0,10.2243,10.2327,10.2159,10.2243,3511200.0
2011-04-04 15:25:00,12.15,12.19,12.15,12.18,6851600.0,10.2243,10.258,10.2243,10.2495,6851600.0
2011-04-04 15:30:00,12.18,12.19,12.17,12.17,4986800.0,10.2495,10.258,10.2411,10.2411,4986800.0
2011-04-04 15:35:00,12.17,12.18,12.16,12.18,3301200.0,10.2411,10.2495,10.2327,10.2495,3301200.0
2011-04-04 15:40:00,12.18,12.19,12.16,12.16,5154800.0,10.2495,10.258,10.2327,10.2327,5154800.0
2011-04-04 15:45:00,12.16,12.18,12.16,12.17,4370800.0,10.2327,10.2495,10.2327,10.2411,4370800.0
2011-04-04 15:50:00,12.17,12.18,12.16,12.17,5476800.0,10.2411,10.2495,10.2327,10.2411,5476800.0
2011-04-04 15:55:00,12.17,12.19,12.16,12.19,10710000.0,10.2411,10.258,10.2327,10.258,10710000.0
2011-04-05 09:30:00,12.04,12.07,12.0,12.07,34482000.0,10.1317,10.157,10.0981,10.157,34482000.0
2011-04-05 09:35:00,12.07,12.11,12.06,12.06,22503600.0,10.157,10.1906,10.1486,10.1486,22503600.0
2011-04-05 09:40:00,12.06,12.08,12.04,12.07,15100400.0,10.1486,10.1654,10.1317,10.157,15100400.0
2011-04-05 09:45:00,12.07,12.09,12.06,12.06,11586400.0,10.157,10.1738,10.1486,10.1486,11586400.0
2011-04-05 09:50:00,12.06,12.1,12.06,12.08,9629200.0,10.1486,10.1822,10.1486,10.1654,9629200.0
2011-04-05 09:55:00,12.08,12.1,12.07,12.08,6806800.0,10.1654,10.1822,10.157,10.1654,6806800.0
2011-04-05 10:00:00,12.08,12.11,12.07,12.08,10707200.0,10.1654,10.1906,10.157,10.1654,10707200.0
2011-04-05 10:05:00,12.08,12.08,12.06,12.06,8013600.0,10.1654,10.1654,10.1486,10.1486,8013600.0
2011-04-05 10:10:00,12.06,12.09,12.06,12.08,6823600.0,10.1486,10.1738,10.1486,10.1654,6823600.0
2011-04-05 10:15:00,12.08,12.1,12.07,12.07,5353600.0,10.1654,10.1822,10.157,10.157,5353600.0
2011-04-05 10:20:00,12.07,12.12,12.07,12.12,10511200.0,10.157,10.1991,10.157,10.1991,10511200.0
2011-04-05 10:25:00,12.12,12.13,12.1,12.13,10530800.0,10.1991,10.2075,10.1822,10.2075,10530800.0
2011-04-05 10:30:00,12.13,12.13,12.12,12.12,4790800.0,10.2075,10.2075,10.1991,10.1991,4790800.0
2011-04-05 10:35:00,12.12,12.14,12.11,12.13,6742400.0,10.1991,10.2159,10.1906,10.2075,6742400.0
2011-04-05 10:40:00,12.13,12.16,12.13,12.15,8716400.0,10.2075,10.2327,10.2075,10.2243,8716400.0
2011-04-05 10:45:00,12.15,12.19,12.15,12.17,13868400.0,10.2243,10.258,10.2243,10.2411,13868400.0
2011-04-05 10:50:00,12.17,12.2,12.17,12.19,8212400.0,10.2411,10.2664,10.2411,10.258,8212400.0
2011-04-05 10:55:00,12.19,12.2,12.17,12.18,8363600.0,10.258,10.2664,10.2411,10.2495,8363600.0
2011-04-05 11:00:00,12.18,12.19,12.16,12.18,6179600.0,10.2495,10.258,10.2327,10.2495,6179600.0
2011-04-05 11:05:00,12.18,12.18,12.15,12.16,4648000.0,10.2495,10.2495,10.2243,10.2327,4648000.0
2011-04-05 11:10:00,12.16,12.16,12.14,12.15,6084400.0,10.2327,10.2327,10.2159,10.2243,6084400.0
2011-04-05 11:15:00,12.15,12.17,12.15,12.17,3799600.0,10.2243,10.2411,10.2243,10.2411,3799600.0
2011-04-05 11:20:00,12.17,12.17,12.15,12.16,2172800.0,10.2411,10.2411,10.2243,10.2327,2172800.0
2011-04-05 11:25:00,12.16,12.17,12.14,12.14,3740800.0,10.2327,10.2411,10.2159,10.2159,3740800.0
2011-04-05 11:30:00,12.14,12.15,12.13,12.14,4012400.0,10.2159,10.2243,10.2075,10.2159,4012400.0
2011-04-05 11:35:00,12.14,12.15,12.14,12.14,3556000.0,10.2159,10.2243,10.2159,10.2159,3556000.0
2011-04-05 11:40:00,12.14,12.15,12.13,12.13,2998800.0,10.2159,10.2243,10.2075,10.2075,2998800.0
2011-04-05 11:45:00,12.13,12.15,12.13,12.14,3267600.0,10.2075,10.2243,10.2075,10.2159,3267600.0
2011-04-05 11:50:00,12.14,12.15,12.13,12.14,3623200.0,10.2159,10.2243,10.2075,10.2159,3623200.0
2011-04-05 11:55:00,12.14,12.16,12.14,12.15,3550400.0,10.2159,10.2327,10.2159,10.2243,3550400.0
2011-04-05 12:00:00,12.15,12.17,12.15,12.17,4488400.0,10.2243,10.2411,10.2243,10.2411,4488400.0
2011-04-05 12:05:00,12.17,12.17,12.16,12.16,2931600.0,10.2411,10.2411,10.2327,10.2327,2931600.0
2011-04-05 12:10:00,12.16,12.19,12.16,12.18,3777200.0,10.2327,10.258,10.2327,10.2495,3777200.0
2011-04-05 12:15:00,12.18,12.2,12.18,12.2,3732400.0,10.2495,10.2664,10.2495,10.2664,3732400.0
2011-04-05 12:20:00,12.2,12.22,12.19,12.2,8170400.0,10.2664,10.2832,10.258,10.2664,8170400.0
2011-04-05 12:25:00,12.2,12.2,12.19,12.19,4491200.0,10.2664,10.2664,10.258,10.258,4491200.0
2011-04-05 12:30:00,12.19,12.21,12.19,12.2,1887200.0,10.258,10.2748,10.258,10.2664,1887200.0
2011-04-05 12:35:00,12.2,12.21,12.19,12.2,2416400.0,10.2664,10.2748,10.258,10.2664,2416400.0
2011-04-05 12:40:00,12.2,12.2,12.17,12.18,5558000.0,10.2664,10.2664,10.2411,10.2495,5558000.0
2011-04-05 12:45:00,12.18,12.2,12.18,12.19,3365600.0,10.2495,10.2664,10.2495,10.258,3365600.0
2011-04-05 12:50:00,12.18,12.19,12.18,12.18,2035600.0,10.2495,10.258,10.2495,10.2495,2035600.0
2011-04-05 12:55:00,12.18,12.19,12.18,12.18,1271200.0,10.2495,10.258,10.2495,10.2495,1271200.0
2011-04-05 13:00:00,12.18,12.18,12.17,12.18,2002000.0,10.2495,10.2495,10.2411,10.2495,2002000.0
2011-04-05 13:05:00,12.18,12.18,12.17,12.18,1517600.0,10.2495,10.2495,10.2411,10.2495,1517600.0
2011-04-05 13:10:00,12.18,12.19,12.17,12.17,2363200.0,10.2495,10.258,10.2411,10.2411,2363200.0
2011-04-05 13:15:00,12.17,12.18,12.16,12.17,1926400.0,10.2411,10.2495,10.2327,10.2411,1926400.0
2011-04-05 13:20:00,12.17,12.19,12.17,12.19,1988000.0,10.2411,10.258,10.2411,10.258,1988000.0
2011-04-05 13:25:00,12.19,12.19,12.18,12.19,3194800.0,10.258,10.258,10.2495,10.258,3194800.0
2011-04-05 13:30:00,12.19,12.2,12.19,12.19,3234000.0,10.258,10.2664,10.258,10.258,3234000.0
2011-04-05 13:35:00,12.19,12.21,12.19,12.2,3920000.0,10.258,10.2748,10.258,10.2664,3920000.0
2011-04-05 13:40:00,12.2,12.2,12.19,12.19,1719200.0,10.2664,10.2664,10.258,10.258,1719200.0
2011-04-05 13:45:00,12.19,12.2,12.18,12.19,1988000.0,10.258,10.2664,10.2495,10.258,1988000.0
2011-04-05 13:50:00,12.19,12.2,12.18,12.19,1839600.0,10.258,10.2664,10.2495,10.258,1839600.0
2011-04-05 13:55:00,12.19,12.2,12.18,12.19,2391200.0,10.258,10.2664,10.2495,10.258,2391200.0
2011-04-05 14:00:00,12.19,12.2,12.17,12.17,3942400.0,10.258,10.2664,10.2411,10.2411,3942400.0
2011-04-05 14:05:00,12.17,12.19,12.17,12.17,2744000.0,10.2411,10.258,10.2411,10.2411,2744000.0
2011-04-05 14:10:00,12.17,12.18,12.17,12.18,1722000.0,10.2411,10.2495,10.2411,10.2495,1722000.0
2011-04-05 14:15:00,12.18,12.18,12.17,12.18,2161600.0,10.2495,10.2495,10.2411,10.2495,2161600.0
2011-04-05 14:20:00,12.18,12.18,12.16,12.17,3446800.0,10.2495,10.2495,10.2327,10.2411,3446800.0
2011-04-05 14:25:00,12.17,12.17,12.16,12.16,1775200.0,10.2411,10.2411,10.2327,10.2327,1775200.0
2011-04-05 14:30:00,12.16,12.17,12.14,12.14,5222000.0,10.2327,10.2411,10.2159,10.2159,5222000.0
2011-04-05 14:35:00,12.14,12.15,12.14,12.14,4379200.0,10.2159,10.2243,10.2159,10.2159,4379200.0
2011-04-05 14:40:00,12.14,12.14,12.1,12.11,9492000.0,10.2159,10.2159,10.1822,10.1906,9492000.0
2011-04-05 14:45:00,12.11,12.11,12.09,12.1,7767200.0,10.1906,10.1906,10.1738,10.1822,7767200.0
2011-04-05 14:50:00,12.11,12.12,12.1,12.11,3936800.0,10.1906,10.1991,10.1822,10.1906,3936800.0
2011-04-05 14:55:00,12.11,12.12,12.1,12.11,4113200.0,10.1906,10.1991,10.1822,10.1906,4113200.0
2011-04-05 15:00:00,12.11,12.12,12.1,12.1,3130400.0,10.1906,10.1991,10.1822,10.1822,3130400.0
2011-04-05 15:05:00,12.1,12.11,12.08,12.08,5272400.0,10.1822,10.1906,10.1654,10.1654,5272400.0
2011-04-05 15:10:00,12.08,12.08,12.06,12.07,8649200.0,10.1654,10.1654,10.1486,10.157,8649200.0
2011-04-05 15:15:00,12.07,12.08,12.06,12.07,5098800.0,10.157,10.1654,10.1486,10.157,5098800.0
2011-04-05 15:20:00,12.07,12.1,12.07,12.1,4695600.0,10.157,10.1822,10.157,10.1822,4695600.0
2011-04-05 15:25:00,12.1,12.1,12.08,12.08,3225600.0,10.1822,10.1822,10.1654,10.1654,3225600.0
2011-04-05 15:30:00,12.08,12.09,12.07,12.07,4132800.0,10.1654,10.1738,10.157,10.157,4132800.0
2011-04-05 15:35:00,12.07,12.1,12.07,12.09,4407200.0,10.157,10.1822,10.157,10.1738,4407200.0
2011-04-05 15:40:00,12.09,12.09,12.08,12.09,2788800.0,10.1738,10.1738,10.1654,10.1738,2788800.0
2011-04-05 15:45:00,12.09,12.09,12.08,12.09,3822000.0,10.1738,10.1738,10.1654,10.1738,3822000.0
2011-04-05 15:50:00,12.09,12.1,12.07,12.08,8176000.0,10.1738,10.1822,10.157,10.1654,8176000.0
2011-04-05 15:55:00,12.08,12.1,12.07,12.1,10911600.0,10.1654,10.1822,10.157,10.1822,10911600.0
2011-04-06 09:30:00,12.19,12.21,12.16,12.19,17570000.0,10.258,10.2748,10.2327,10.258,17570000.0
2011-04-06 09:35:00,12.19,12.27,12.19,12.27,16161600.0,10.258,10.3253,10.258,10.3253,16161600.0
2011-04-06 09:40:00,12.27,12.28,12.24,12.25,14481600.0,10.3253,10.3337,10.3,10.3085,14481600.0
2011-04-06 09:45:00,12.25,12.25,12.21,12.23,13823600.0,10.3085,10.3085,10.2748,10.2916,13823600.0
2011-04-06 09:50:00,12.23,12.25,12.23,12.24,7030800.0,10.2916,10.3085,10.2916,10.3,7030800.0
2011-04-06 09:55:00,12.23,12.24,12.22,12.24,5801600.0,10.2916,10.3,10.2832,10.3,5801600.0
2011-04-06 10:00:00,12.24,12.25,12.23,12.24,5504800.0,10.3,10.3085,10.2916,10.3,5504800.0
2011-04-06 10:05:00,12.25,12.26,12.23,12.24,7254800.0,10.3085,10.3169,10.2916,10.3,7254800.0
2011-04-06 10:10:00,12.24,12.24,12.2,12.21,6792800.0,10.3,10.3,10.2664,10.2748,6792800.0
2011-04-06 10:15:00,12.21,12.22,12.18,12.19,8761200.0,10.2748,10.2832,10.2495,10.258,8761200.0
2011-04-06 10:20:00,12.19,12.2,12.17,12.19,7131600.0,10.258,10.2664,10.2411,10.258,7131600.0
2011-04-06 10:25:00,12.19,12.2,12.16,12.17,6291600.0,10.258,10.2664,10.2327,10.2411,6291600.0
2011-04-06 10:30:00,12.17,12.21,12.15,12.18,7562800.0,10.2411,10.2748,10.2243,10.2495,7562800.0
2011-04-06 10:35:00,12.18,12.18,12.16,12.17,5451600.0,10.2495,10.2495,10.2327,10.2411,5451600.0
2011-04-06 10:40:00,12.16,12.19,12.16,12.18,3962000.0,10.2327,10.258,10.2327,10.2495,3962000.0
2011-04-06 10:45:00,12.18,12.19,12.18,12.18,4099200.0,10.2495,10.258,10.2495,10.2495,4099200.0
2011-04-06 10:50:00,12.18,12.18,12.16,12.18,4452000.0,10.2495,10.2495,10.2327,10.2495,4452000.0
2011-04-06 10:55:00,12.18,12.18,12.16,12.16,2091600.0,10.2495,10.2495,10.2327,10.2327,2091600.0
2011-04-06 11:00:00,12.16,12.17,12.15,12.16,3654000.0,10.2327,10.2411,10.2243,10.2327,3654000.0
2011-04-06 11:05:00,12.16,12.16,12.11,12.11,10180800.0,10.2327,10.2327,10.1906,10.1906,10180800.0
2011-04-06 11:10:00,12.11,12.12,12.09,12.1,10987200.0,10.1906,10.1991,10.1738,10.1822,10987200.0
2011-04-06 11:15:00,12.1,12.13,12.1,12.12,6795600.0,10.1822,10.2075,10.1822,10.1991,6795600.0
2011-04-06 11:20:00,12.12,12.13,12.1,12.13,4043200.0,10.1991,10.2075,10.1822,10.2075,4043200.0
2011-04-06 11:25:00,12.13,12.14,12.12,12.13,3144400.0,10.2075,10.2159,10.1991,10.2075,3144400.0
2011-04-06 11:30:00,12.13,12.14,12.1,12.1,3564400.0,10.2075,10.2159,10.1822,10.1822,3564400.0
2011-04-06 11:35:00,12.1,12.11,12.08,12.09,5588800.0,10.1822,10.1906,10.1654,10.1738,5588800.0
2011-04-06 11:40:00,12.09,12.1,12.08,12.08,4037600.0,10.1738,10.1822,10.1654,10.1654,4037600.0
2011-04-06 11:45:00,12.08,12.09,12.07,12.09,4468800.0,10.1654,10.1738,10.157,10.1738,4468800.0
2011-04-06 11:50:00,12.09,12.1,12.08,12.09,3931200.0,10.1738,10.1822,10.1654,10.1738,3931200.0
2011-04-06 11:55:00,12.09,12.1,12.06,12.06,5700800.0,10.1738,10.1822,10.1486,10.1486,5700800.0
2011-04-06 12:00:00,12.06,12.08,12.05,12.06,4146800.0,10.1486,10.1654,10.1402,10.1486,4146800.0
2011-04-06 12:05:00,12.06,12.09,12.05,12.08,6109600.0,10.1486,10.1738,10.1402,10.1654,6109600.0
2011-04-06 12:10:00,12.08,12.1,12.08,12.09,4614400.0,10.1654,10.1822,10.1654,10.1738,4614400.0
2011-04-06 12:15:00,12.1,12.1,12.08,12.08,2590000.0,10.1822,10.1822,10.1654,10.1654,2590000.0
2011-04-06 12:20:00,12.08,12.1,12.08,12.09,2433200.0,10.1654,10.1822,10.1654,10.1738,2433200.0
2011-04-06 12:25:00,12.09,12.1,12.08,12.09,2077600.0,10.1738,10.1822,10.1654,10.1738,2077600.0
2011-04-06 12:30:00,12.09,12.09,12.06,12.07,3396400.0,10.1738,10.1738,10.1486,10.157,3396400.0
2011-04-06 12:35:00,12.07,12.08,12.06,12.07,1635200.0,10.157,10.1654,10.1486,10.157,1635200.0
2011-04-06 12:40:00,12.08,12.08,12.07,12.07,2657200.0,10.1654,10.1654,10.157,10.157,2657200.0
2011-04-06 12:45:00,12.07,12.08,12.07,12.07,1867600.0,10.157,10.1654,10.157,10.157,1867600.0
2011-04-06 12:50:00,12.07,12.07,12.06,12.06,3376800.0,10.157,10.157,10.1486,10.1486,3376800.0
2011-04-06 12:55:00,12.06,12.07,12.05,12.07,2559200.0,10.1486,10.157,10.1402,10.157,2559200.0
2011-04-06 13:00:00,12.07,12.07,12.06,12.07,1657600.0,10.157,10.157,10.1486,10.157,1657600.0
2011-04-06 13:05:00,12.07,12.07,12.06,12.07,2307200.0,10.157,10.157,10.1486,10.157,2307200.0
2011-04-06 13:10:00,12.07,12.1,12.07,12.1,4200000.0,10.157,10.1822,10.157,10.1822,4200000.0
2011-04-06 13:15:00,12.1,12.11,12.08,12.1,6092800.0,10.1822,10.1906,10.1654,10.1822,6092800.0
2011-04-06 13:20:00,12.1,12.1,12.09,12.09,1596000.0,10.1822,10.1822,10.1738,10.1738,1596000.0
2011-04-06 13:25:00,12.09,12.1,12.09,12.1,1752800.0,10.1738,10.1822,10.1738,10.1822,1752800.0
2011-04-06 13:30:00,12.1,12.11,12.09,12.1,1780800.0,10.1822,10.1906,10.1738,10.1822,1780800.0
2011-04-06 13:35:00,12.1,12.1,12.09,12.1,1680000.0,10.1822,10.1822,10.1738,10.1822,1680000.0
2011-04-06 13:40:00,12.1,12.1,12.08,12.09,1752800.0,10.1822,10.1822,10.1654,10.1738,1752800.0
2011-04-06 13:45:00,12.09,12.09,12.07,12.07,2402400.0,10.1738,10.1738,10.157,10.157,2402400.0
2011-04-06 13:50:00,12.07,12.09,12.07,12.08,2083200.0,10.157,10.1738,10.157,10.1654,2083200.0
2011-04-06 13:55:00,12.08,12.1,12.08,12.1,1783600.0,10.1654,10.1822,10.1654,10.1822,1783600.0
2011-04-06 14:00:00,12.09,12.1,12.09,12.09,1066800.0,10.1738,10.1822,10.1738,10.1738,1066800.0
2011-04-06 14:05:00,12.09,12.1,12.08,12.1,2567600.0,10.1738,10.1822,10.1654,10.1822,2567600.0
2011-04-06 14:10:00,12.1,12.12,12.1,12.11,4328800.0,10.1822,10.1991,10.1822,10.1906,4328800.0
2011-04-06 14:15:00,12.11,12.11,12.09,12.1,3203200.0,10.1906,10.1906,10.1738,10.1822,3203200.0
2011-04-06 14:20:00,12.09,12.1,12.08,12.08,3430000.0,10.1738,10.1822,10.1654,10.1654,3430000.0
2011-04-06 14:25:00,12.08,12.08,12.07,12.07,2769200.0,10.1654,10.1654,10.157,10.157,2769200.0
2011-04-06 14:30:00,12.07,12.09,12.07,12.09,2242800.0,10.157,10.1738,10.157,10.1738,2242800.0
2011-04-06 14:35:00,12.09,12.1,12.08,12.09,1890000.0,10.1738,10.1822,10.1654,10.1738,1890000.0
2011-04-06 14:40:00,12.09,12.09,12.07,12.07,4130000.0,10.1738,10.1738,10.157,10.157,4130000.0
2011-04-06 14:45:00,12.07,12.09,12.07,12.07,5014800.0,10.157,10.1738,10.157,10.157,5014800.0
2011-04-06 14:50:00,12.07,12.08,12.06,12.06,3662400.0,10.157,10.1654,10.1486,10.1486,3662400.0
2011-04-06 14:55:00,12.06,12.06,12.05,12.06,6031200.0,10.1486,10.1486,10.1402,10.1486,6031200.0
2011-04-06 15:00:00,12.06,12.06,12.04,12.06,5342400.0,10.1486,10.1486,10.1317,10.1486,5342400.0
2011-04-06 15:05:00,12.06,12.07,12.05,12.06,5437600.0,10.1486,10.157,10.1402,10.1486,5437600.0
2011-04-06 15:10:00,12.06,12.08,12.06,12.07,3785600.0,10.1486,10.1654,10.1486,10.157,3785600.0
2011-04-06 15:15:00,12.07,12.08,12.06,12.06,2671200.0,10.157,10.1654,10.1486,10.1486,2671200.0
2011-04-06 15:20:00,12.07,12.07,12.05,12.05,3278800.0,10.157,10.157,10.1402,10.1402,3278800.0
2011-04-06 15:25:00,12.05,12.06,12.05,12.05,3010000.0,10.1402,10.1486,10.1402,10.1402,3010000.0
2011-04-06 15:30:00,12.05,12.06,12.04,12.06,4020800.0,10.1402,10.1486,10.1317,10.1486,4020800.0
2011-04-06 15:35:00,12.06,12.06,12.05,12.06,2853200.0,10.1486,10.1486,10.1402,10.1486,2853200.0
2011-04-06 15:40:00,12.06,12.07,12.06,12.07,3099600.0,10.1486,10.157,10.1486,10.157,3099600.0
2011-04-06 15:45:00,12.07,12.07,12.06,12.06,4443600.0,10.157,10.157,10.1486,10.1486,4443600.0
2011-04-06 15:50:00,12.06,12.07,12.06,12.07,8097600.0,10.1486,10.157,10.1486,10.157,8097600.0
2011-04-06 15:55:00,12.07,12.09,12.07,12.07,11723600.0,10.157,10.1738,10.157,10.157,11723600.0
2011-04-07 09:30:00,12.08,12.11,12.05,12.05,16525600.0,10.1654,10.1906,10.1402,10.1402,16525600.0
2011-04-07 09:35:00,12.05,12.11,12.05,12.07,12572000.0,10.1402,10.1906,10.1402,10.157,12572000.0
2011-04-07 09:40:00,12.07,12.12,12.07,12.11,7548800.0,10.157,10.1991,10.157,10.1906,7548800.0
2011-04-07 09:45:00,12.11,12.15,12.1,12.14,14439600.0,10.1906,10.2243,10.1822,10.2159,14439600.0
2011-04-07 09:50:00,12.14,12.16,12.14,12.15,8646400.0,10.2159,10.2327,10.2159,10.2243,8646400.0
2011-04-07 09:55:00,12.15,12.16,12.14,12.15,6630400.0,10.2243,10.2327,10.2159,10.2243,6630400.0
2011-04-07 10:00:00,12.15,12.16,12.14,12.15,5636400.0,10.2243,10.2327,10.2159,10.2243,5636400.0
2011-04-07 10:05:00,12.15,12.16,12.13,12.14,7576800.0,10.2243,10.2327,10.2075,10.2159,7576800.0
2011-04-07 10:10:00,12.14,12.14,12.12,12.13,4690000.0,10.2159,10.2159,10.1991,10.2075,4690000.0
2011-04-07 10:15:00,12.13,12.13,12.11,12.12,5328400.0,10.2075,10.2075,10.1906,10.1991,5328400.0
2011-04-07 10:20:00,12.12,12.13,12.12,12.12,4368000.0,10.1991,10.2075,10.1991,10.1991,4368000.0
2011-04-07 10:25:00,12.12,12.12,12.1,12.1,4457600.0,10.1991,10.1991,10.1822,10.1822,4457600.0
2011-04-07 10:30:00,12.1,12.11,12.1,12.11,3371200.0,10.1822,10.1906,10.1822,10.1906,3371200.0
2011-04-07 10:35:00,12.11,12.11,12.06,12.08,10155600.0,10.1906,10.1906,10.1486,10.1654,10155600.0
2011-04-07 10:40:00,12.08,12.08,12.02,12.03,14627200.0,10.1654,10.1654,10.1149,10.1233,14627200.0
2011-04-07 10:45:00,12.03,12.07,12.0,12.07,16382800.0,10.1233,10.157,10.0981,10.157,16382800.0
2011-04-07 10:50:00,12.07,12.07,12.05,12.07,7691600.0,10.157,10.157,10.1402,10.157,7691600.0
2011-04-07 10:55:00,12.07,12.07,12.06,12.06,3281600.0,10.157,10.157,10.1486,10.1486,3281600.0
2011-04-07 11:00:00,12.06,12.06,12.05,12.05,5460000.0,10.1486,10.1486,10.1402,10.1402,5460000.0
2011-04-07 11:05:00,12.05,12.08,12.05,12.07,5468400.0,10.1402,10.1654,10.1402,10.157,5468400.0
2011-04-07 11:10:00,12.07,12.08,12.06,12.07,3662400.0,10.157,10.1654,10.1486,10.157,3662400.0
2011-04-07 11:15:00,12.07,12.08,12.06,12.07,3606400.0,10.157,10.1654,10.1486,10.157,3606400.0
2011-04-07 11:20:00,12.07,12.08,12.07,12.08,4410000.0,10.157,10.1654,10.157,10.1654,4410000.0
2011-04-07 11:25:00,12.08,12.09,12.07,12.08,4079600.0,10.1654,10.1738,10.157,10.1654,4079600.0
2011-04-07 11:30:00,12.08,12.08,12.03,12.04,5322800.0,10.1654,10.1654,10.1233,10.1317,5322800.0
2011-04-07 11:35:00,12.04,12.05,12.02,12.04,7002800.0,10.1317,10.1402,10.1149,10.1317,7002800.0
2011-04-07 11:40:00,12.04,12.05,12.03,12.04,4564000.0,10.1317,10.1402,10.1233,10.1317,4564000.0
2011-04-07 11:45:00,12.04,12.04,12.03,12.04,3707200.0,10.1317,10.1317,10.1233,10.1317,3707200.0
2011-04-07 11:50:00,12.04,12.04,12.02,12.03,5222000.0,10.1317,10.1317,10.1149,10.1233,5222000.0
2011-04-07 11:55:00,12.03,12.06,12.03,12.06,5392800.0,10.1233,10.1486,10.1233,10.1486,5392800.0
2011-04-07 12:00:00,12.06,12.06,12.05,12.05,3309600.0,10.1486,10.1486,10.1402,10.1402,3309600.0
2011-04-07 12:05:00,12.05,12.07,12.04,12.07,3150000.0,10.1402,10.157,10.1317,10.157,3150000.0
2011-04-07 12:10:00,12.07,12.08,12.06,12.08,2844800.0,10.157,10.1654,10.1486,10.1654,2844800.0
2011-04-07 12:15:00,12.08,12.08,12.07,12.08,2749600.0,10.1654,10.1654,10.157,10.1654,2749600.0
2011-04-07 12:20:00,12.07,12.08,12.06,12.06,1341200.0,10.157,10.1654,10.1486,10.1486,1341200.0
2011-04-07 12:25:00,12.06,12.07,12.06,12.07,828800.0,10.1486,10.157,10.1486,10.157,828800.0
2011-04-07 12:30:00,12.07,12.08,12.06,12.08,1856400.0,10.157,10.1654,10.1486,10.1654,1856400.0
2011-04-07 12:35:00,12.07,12.09,12.07,12.09,5233200.0,10.157,10.1738,10.157,10.1738,5233200.0
2011-04-07 12:40:00,12.09,12.1,12.09,12.1,2450000.0,10.1738,10.1822,10.1738,10.1822,2450000.0
2011-04-07 12:45:00,12.09,12.1,12.09,12.1,2732800.0,10.1738,10.1822,10.1738,10.1822,2732800.0
2011-04-07 12:50:00,12.1,12.1,12.09,12.1,2461200.0,10.1822,10.1822,10.1738,10.1822,2461200.0
2011-04-07 12:55:00,12.1,12.1,12.09,12.1,1892800.0,10.1822,10.1822,10.1738,10.1822,1892800.0
2011-04-07 13:00:00,12.1,12.1,12.08,12.09,2833600.0,10.1822,10.1822,10.1654,10.1738,2833600.0
2011-04-07 13:05:00,12.09,12.1,12.08,12.09,1923600.0,10.1738,10.1822,10.1654,10.1738,1923600.0
2011-04-07 13:10:00,12.09,12.09,12.07,12.07,2811200.0,10.1738,10.1738,10.157,10.157,2811200.0
2011-04-07 13:15:00,12.07,12.08,12.06,12.07,1932000.0,10.157,10.1654,10.1486,10.157,1932000.0
2011-04-07 13:20:00,12.07,12.08,12.06,12.07,2108400.0,10.157,10.1654,10.1486,10.157,2108400.0
2011-04-07 13:25:00,12.08,12.08,12.06,12.07,1531600.0,10.1654,10.1654,10.1486,10.157,1531600.0
2011-04-07 13:30:00,12.07,12.07,12.05,12.06,2752400.0,10.157,10.157,10.1402,10.1486,2752400.0
2011-04-07 13:35:00,12.06,12.07,12.06,12.06,1240400.0,10.1486,10.157,10.1486,10.1486,1240400.0
2011-04-07 13:40:00,12.06,12.06,12.04,12.05,1892800.0,10.1486,10.1486,10.1317,10.1402,1892800.0
2011-04-07 13:45:00,12.05,12.05,12.04,12.05,2774800.0,10.1402,10.1402,10.1317,10.1402,2774800.0
2011-04-07 13:50:00,12.05,12.05,12.04,12.05,1433600.0,10.1402,10.1402,10.1317,10.1402,1433600.0
2011-04-07 13:55:00,12.05,12.06,12.04,12.05,1881600.0,10.1402,10.1486,10.1317,10.1402,1881600.0
2011-04-07 14:00:00,12.05,12.07,12.05,12.07,1820000.0,10.1402,10.157,10.1402,10.157,1820000.0
2011-04-07 14:05:00,12.07,12.07,12.05,12.05,1456000.0,10.157,10.157,10.1402,10.1402,1456000.0
2011-04-07 14:10:00,12.05,12.05,12.04,12.04,2800000.0,10.1402,10.1402,10.1317,10.1317,2800000.0
2011-04-07 14:15:00,12.04,12.05,12.04,12.05,2494800.0,10.1317,10.1402,10.1317,10.1402,2494800.0
2011-04-07 14:20:00,12.05,12.05,12.04,12.04,2489200.0,10.1402,10.1402,10.1317,10.1317,2489200.0
2011-04-07 14:25:00,12.04,12.04,12.02,12.02,4670400.0,10.1317,10.1317,10.1149,10.1149,4670400.0
2011-04-07 14:30:00,12.02,12.04,12.02,12.03,2318400.0,10.1149,10.1317,10.1149,10.1233,2318400.0
2011-04-07 14:35:00,12.03,12.05,12.03,12.04,2693600.0,10.1233,10.1402,10.1233,10.1317,2693600.0
2011-04-07 14:40:00,12.04,12.04,12.03,12.04,2156000.0,10.1317,10.1317,10.1233,10.1317,2156000.0
2011-04-07 14:45:00,12.04,12.05,12.04,12.04,1722000.0,10.1317,10.1402,10.1317,10.1317,1722000.0
2011-04-07 14:50:00,12.04,12.05,12.04,12.05,2528400.0,10.1317,10.1402,10.1317,10.1402,2528400.0
2011-04-07 14:55:00,12.05,12.05,12.04,12.05,1792000.0,10.1402,10.1402,10.1317,10.1402,1792000.0
2011-04-07 15:00:00,12.05,12.05,12.03,12.04,2430400.0,10.1402,10.1402,10.1233,10.1317,2430400.0
2011-04-07 15:05:00,12.04,12.06,12.04,12.06,2942800.0,10.1317,10.1486,10.1317,10.1486,2942800.0
2011-04-07 15:10:00,12.06,12.06,12.04,12.04,2175600.0,10.1486,10.1486,10.1317,10.1317,2175600.0
2011-04-07 15:15:00,12.04,12.06,12.03,12.05,3665200.0,10.1317,10.1486,10.1233,10.1402,3665200.0
2011-04-07 15:20:00,12.05,12.06,12.04,12.04,1971200.0,10.1402,10.1486,10.1317,10.1317,1971200.0
2011-04-07 15:25:00,12.04,12.05,12.03,12.03,4242000.0,10.1317,10.1402,10.1233,10.1233,4242000.0
2011-04-07 15:30:00,12.03,12.04,12.02,12.03,3466400.0,10.1233,10.1317,10.1149,10.1233,3466400.0
2011-04-07 15:35:00,12.03,12.05,12.03,12.05,3984400.0,10.1233,10.1402,10.1233,10.1402,3984400.0
2011-04-07 15:40:00,12.05,12.06,12.04,12.05,4062800.0,10.1402,10.1486,10.1317,10.1402,4062800.0
2011-04-07 15:45:00,12.05,12.08,12.05,12.07,8464400.0,10.1402,10.1654,10.1402,10.157,8464400.0
2011-04-07 15:50:00,12.07,12.07,12.06,12.07,5717600.0,10.157,10.157,10.1486,10.157,5717600.0
2011-04-07 15:55:00,12.07,12.07,12.06,12.07,8576400.0,10.157,10.157,10.1486,10.157,8576400.0
2011-04-08 09:30:00,12.14,12.15,12.1,12.11,15220800.0,10.2159,10.2243,10.1822,10.1906,15220800.0
2011-04-08 09:35:00,12.11,12.12,12.06,12.06,8920800.0,10.1906,10.1991,10.1486,10.1486,8920800.0
2011-04-08 09:40:00,12.06,12.09,12.05,12.08,11970000.0,10.1486,10.1738,10.1402,10.1654,11970000.0
2011-04-08 09:45:00,12.08,12.08,12.05,12.06,6524000.0,10.1654,10.1654,10.1402,10.1486,6524000.0
2011-04-08 09:50:00,12.06,12.06,12.04,12.04,7761600.0,10.1486,10.1486,10.1317,10.1317,7761600.0
2011-04-08 09:55:00,12.04,12.06,12.03,12.06,6381200.0,10.1317,10.1486,10.1233,10.1486,6381200.0
2011-04-08 10:00:00,12.06,12.07,12.04,12.05,6006000.0,10.1486,10.157,10.1317,10.1402,6006000.0
2011-04-08 10:05:00,12.05,12.06,12.04,12.04,5471200.0,10.1402,10.1486,10.1317,10.1317,5471200.0
2011-04-08 10:10:00,12.04,12.07,12.04,12.06,3852800.0,10.1317,10.157,10.1317,10.1486,3852800.0
2011-04-08 10:15:00,12.06,12.07,12.03,12.04,6874000.0,10.1486,10.157,10.1233,10.1317,6874000.0
2011-04-08 10:20:00,12.04,12.04,12.01,12.03,10108000.0,10.1317,10.1317,10.1065,10.1233,10108000.0
2011-04-08 10:25:00,12.03,12.04,12.02,12.03,3530800.0,10.1233,10.1317,10.1149,10.1233,3530800.0
2011-04-08 10:30:00,12.03,12.04,12.01,12.02,4723600.0,10.1233,10.1317,10.1065,10.1149,4723600.0
2011-04-08 10:35:00,12.02,12.03,11.99,12.03,9794400.0,10.1149,10.1233,10.0897,10.1233,9794400.0
2011-04-08 10:40:00,12.03,12.04,12.02,12.03,6185200.0,10.1233,10.1317,10.1149,10.1233,6185200.0
2011-04-08 10:45:00,12.03,12.05,12.03,12.04,4424000.0,10.1233,10.1402,10.1233,10.1317,4424000.0
2011-04-08 10:50:00,12.04,12.05,12.03,12.04,3376800.0,10.1317,10.1402,10.1233,10.1317,3376800.0
2011-04-08 10:55:00,12.04,12.05,12.02,12.02,3906000.0,10.1317,10.1402,10.1149,10.1149,3906000.0
2011-04-08 11:00:00,12.02,12.04,12.01,12.03,4942000.0,10.1149,10.1317,10.1065,10.1233,4942000.0
2011-04-08 11:05:00,12.03,12.04,12.01,12.02,6543600.0,10.1233,10.1317,10.1065,10.1149,6543600.0
2011-04-08 11:10:00,12.02,12.03,12.01,12.03,3836000.0,10.1149,10.1233,10.1065,10.1233,3836000.0
2011-04-08 11:15:00,12.03,12.04,12.03,12.03,2192400.0,10.1233,10.1317,10.1233,10.1233,2192400.0
2011-04-08 11:20:00,12.03,12.04,12.03,12.03,1668800.0,10.1233,10.1317,10.1233,10.1233,1668800.0
2011-04-08 11:25:00,12.03,12.04,12.02,12.02,2228800.0,10.1233,10.1317,10.1149,10.1149,2228800.0
2011-04-08 11:30:00,12.02,12.04,12.02,12.04,3354400.0,10.1149,10.1317,10.1149,10.1317,3354400.0
2011-04-08 11:35:00,12.04,12.05,12.04,12.05,4211200.0,10.1317,10.1402,10.1317,10.1402,4211200.0
2011-04-08 11:40:00,12.05,12.05,12.04,12.05,2968000.0,10.1402,10.1402,10.1317,10.1402,2968000.0
2011-04-08 11:45:00,12.05,12.06,12.04,12.04,2063600.0,10.1402,10.1486,10.1317,10.1317,2063600.0
2011-04-08 11:50:00,12.05,12.05,12.04,12.05,1374800.0,10.1402,10.1402,10.1317,10.1402,1374800.0
2011-04-08 11:55:00,12.05,12.05,12.04,12.04,1534400.0,10.1402,10.1402,10.1317,10.1317,1534400.0
2011-04-08 12:00:00,12.04,12.05,12.04,12.04,1436400.0,10.1317,10.1402,10.1317,10.1317,1436400.0
2011-04-08 12:05:00,12.04,12.05,12.04,12.04,1593200.0,10.1317,10.1402,10.1317,10.1317,1593200.0
2011-04-08 12:10:00,12.04,12.05,12.04,12.05,778400.0,10.1317,10.1402,10.1317,10.1402,778400.0
2011-04-08 12:15:00,12.05,12.05,12.05,12.05,1632400.0,10.1402,10.1402,10.1402,10.1402,1632400.0
2011-04-08 12:20:00,12.05,12.05,12.04,12.04,2114000.0,10.1402,10.1402,10.1317,10.1317,2114000.0
2011-04-08 12:25:00,12.04,12.05,12.03,12.04,2035600.0,10.1317,10.1402,10.1233,10.1317,2035600.0
2011-04-08 12:30:00,12.04,12.05,12.04,12.05,2156000.0,10.1317,10.1402,10.1317,10.1402,2156000.0
2011-04-08 12:35:00,12.05,12.05,12.05,12.05,786800.0,10.1402,10.1402,10.1402,10.1402,786800.0
2011-04-08 12:40:00,12.05,12.05,12.04,12.05,2007600.0,10.1402,10.1402,10.1317,10.1402,2007600.0
2011-04-08 12:45:00,12.05,12.05,12.04,12.04,1237600.0,10.1402,10.1402,10.1317,10.1317,1237600.0
2011-04-08 12:50:00,12.04,12.04,12.02,12.03,3936800.0,10.1317,10.1317,10.1149,10.1233,3936800.0
2011-04-08 12:55:00,12.03,12.03,12.01,12.02,4242000.0,10.1233,10.1233,10.1065,10.1149,4242000.0
2011-04-08 13:00:00,12.02,12.03,12.02,12.03,2318400.0,10.1149,10.1233,10.1149,10.1233,2318400.0
2011-04-08 13:05:00,12.03,12.03,12.02,12.03,1484000.0,10.1233,10.1233,10.1149,10.1233,1484000.0
2011-04-08 13:10:00,12.03,12.03,12.02,12.03,1694000.0,10.1233,10.1233,10.1149,10.1233,1694000.0
2011-04-08 13:15:00,12.03,12.03,12.02,12.03,1327200.0,10.1233,10.1233,10.1149,10.1233,1327200.0
2011-04-08 13:20:00,12.03,12.03,12.03,12.03,1750000.0,10.1233,10.1233,10.1233,10.1233,1750000.0
2011-04-08 13:25:00,12.03,12.03,12.03,12.03,1089200.0,10.1233,10.1233,10.1233,10.1233,1089200.0
2011-04-08 13:30:00,12.03,12.03,12.01,12.02,2002000.0,10.1233,10.1233,10.1065,10.1149,2002000.0
2011-04-08 13:35:00,12.02,12.03,12.02,12.03,1097600.0,10.1149,10.1233,10.1149,10.1233,1097600.0
2011-04-08 13:40:00,12.03,12.03,12.02,12.03,1136800.0,10.1233,10.1233,10.1149,10.1233,1136800.0
2011-04-08 13:45:00,12.03,12.03,12.02,12.02,1985200.0,10.1233,10.1233,10.1149,10.1149,1985200.0
2011-04-08 13:50:00,12.02,12.03,12.02,12.03,1906800.0,10.1149,10.1233,10.1149,10.1233,1906800.0
2011-04-08 13:55:00,12.03,12.03,12.02,12.03,2186800.0,10.1233,10.1233,10.1149,10.1233,2186800.0
2011-04-08 14:00:00,12.03,12.03,12.02,12.02,1304800.0,10.1233,10.1233,10.1149,10.1149,1304800.0
2011-04-08 14:05:00,12.03,12.03,12.02,12.02,1044400.0,10.1233,10.1233,10.1149,10.1149,1044400.0
2011-04-08 14:10:00,12.02,12.03,12.02,12.02,3390800.0,10.1149,10.1233,10.1149,10.1149,3390800.0
2011-04-08 14:15:00,12.02,12.02,12.0,12.0,4625600.0,10.1149,10.1149,10.0981,10.0981,4625600.0
2011-04-08 14:20:00,12.0,12.01,12.0,12.0,3200400.0,10.0981,10.1065,10.0981,10.0981,3200400.0
2011-04-08 14:25:00,12.0,12.01,11.99,12.01,6104000.0,10.0981,10.1065,10.0897,10.1065,6104000.0
2011-04-08 14:30:00,12.01,12.01,12.0,12.01,3099600.0,10.1065,10.1065,10.0981,10.1065,3099600.0
2011-04-08 14:35:00,12.01,12.01,11.98,11.99,11230800.0,10.1065,10.1065,10.0812,10.0897,11230800.0
2011-04-08 14:40:00,11.99,11.99,11.97,11.97,4368000.0,10.0897,10.0897,10.0728,10.0728,4368000.0
2011-04-08 14:45:00,11.97,11.98,11.95,11.96,11804800.0,10.0728,10.0812,10.056,10.0644,11804800.0
2011-04-08 14:50:00,11.96,11.97,11.95,11.97,6661200.0,10.0644,10.0728,10.056,10.0728,6661200.0
2011-04-08 14:55:00,11.97,11.97,11.93,11.93,11062800.0,10.0728,10.0728,10.0392,10.0392,11062800.0
2011-04-08 15:00:00,11.93,11.96,11.93,11.96,7271600.0,10.0392,10.0644,10.0392,10.0644,7271600.0
2011-04-08 15:05:00,11.96,11.97,11.95,11.97,6636000.0,10.0644,10.0728,10.056,10.0728,6636000.0
2011-04-08 15:10:00,11.97,11.97,11.96,11.96,4253200.0,10.0728,10.0728,10.0644,10.0644,4253200.0
2011-04-08 15:15:00,11.96,11.96,11.95,11.96,4874800.0,10.0644,10.0644,10.056,10.0644,4874800.0
2011-04-08 15:20:00,11.96,11.96,11.95,11.95,3861200.0,10.0644,10.0644,10.056,10.056,3861200.0
2011-04-08 15:25:00,11.95,11.97,11.94,11.96,6050800.0,10.056,10.0728,10.0476,10.0644,6050800.0
2011-04-08 15:30:00,11.96,11.97,11.96,11.96,6218800.0,10.0644,10.0728,10.0644,10.0644,6218800.0
2011-04-08 15:35:00,11.97,11.97,11.95,11.96,4250400.0,10.0728,10.0728,10.056,10.0644,4250400.0
2011-04-08 15:40:00,11.96,11.96,11.94,11.95,5950000.0,10.0644,10.0644,10.0476,10.056,5950000.0
2011-04-08 15:45:00,11.95,11.96,11.95,11.95,5504800.0,10.056,10.0644,10.056,10.056,5504800.0
2011-04-08 15:50:00,11.95,11.97,11.95,11.97,7476000.0,10.056,10.0728,10.056,10.0728,7476000.0
2011-04-08 15:55:00,11.97,11.97,11.96,11.97,12367600.0,10.0728,10.0728,10.0644,10.0728,12367600.0
2011-04-11 09:30:00,11.93,11.99,11.92,11.93,15657600.0,10.0392,10.0897,10.0308,10.0392,15657600.0
2011-04-11 09:35:00,11.93,11.94,11.91,11.92,10550400.0,10.0392,10.0476,10.0223,10.0308,10550400.0
2011-04-11 09:40:00,11.92,11.92,11.87,11.88,13174000.0,10.0308,10.0308,9.9887,9.9971,13174000.0
2011-04-11 09:45:00,11.88,11.91,11.87,11.91,10267600.0,9.9971,10.0223,9.9887,10.0223,10267600.0
2011-04-11 09:50:00,11.91,11.93,11.89,11.92,9626400.0,10.0223,10.0392,10.0055,10.0308,9626400.0
2011-04-11 09:55:00,11.92,11.94,11.9,11.9,7019600.0,10.0308,10.0476,10.0139,10.0139,7019600.0
2011-04-11 10:00:00,11.9,11.92,11.89,11.92,5488000.0,10.0139,10.0308,10.0055,10.0308,5488000.0
2011-04-11 10:05:00,11.92,11.92,11.9,11.91,5135200.0,10.0308,10.0308,10.0139,10.0223,5135200.0
2011-04-11 10:10:00,11.91,11.91,11.88,11.89,5882800.0,10.0223,10.0223,9.9971,10.0055,5882800.0
2011-04-11 10:15:00,11.89,11.9,11.88,11.88,6151600.0,10.0055,10.0139,9.9971,9.9971,6151600.0
2011-04-11 10:20:00,11.88,11.89,11.87,11.88,5611200.0,9.9971,10.0055,9.9887,9.9971,5611200.0
2011-04-11 10:25:00,11.88,11.9,11.88,11.88,5432000.0,9.9971,10.0139,9.9971,9.9971,5432000.0
2011-04-11 10:30:00,11.88,11.89,11.86,11.88,6109600.0,9.9971,10.0055,9.9803,9.9971,6109600.0
2011-04-11 10:35:00,11.88,11.9,11.88,11.88,5107200.0,9.9971,10.0139,9.9971,9.9971,5107200.0
2011-04-11 10:40:00,11.88,11.88,11.86,11.88,7462000.0,9.9971,9.9971,9.9803,9.9971,7462000.0
2011-04-11 10:45:00,11.88,11.89,11.87,11.88,5686800.0,9.9971,10.0055,9.9887,9.9971,5686800.0
2011-04-11 10:50:00,11.88,11.89,11.86,11.88,3248000.0,9.9971,10.0055,9.9803,9.9971,3248000.0
2011-04-11 10:55:00,11.88,11.9,11.88,11.9,4340000.0,9.9971,10.0139,9.9971,10.0139,4340000.0
2011-04-11 11:00:00,11.9,11.9,11.88,11.89,3007200.0,10.0139,10.0139,9.9971,10.0055,3007200.0
2011-04-11 11:05:00,11.89,11.89,11.88,11.89,2559200.0,10.0055,10.0055,9.9971,10.0055,2559200.0
2011-04-11 11:10:00,11.89,11.89,11.88,11.89,2245600.0,10.0055,10.0055,9.9971,10.0055,2245600.0
2011-04-11 11:15:00,11.89,11.89,11.88,11.89,3040800.0,10.0055,10.0055,9.9971,10.0055,3040800.0
2011-04-11 11:20:00,11.88,11.89,11.86,11.87,3528000.0,9.9971,10.0055,9.9803,9.9887,3528000.0
2011-04-11 11:25:00,11.87,11.88,11.86,11.86,3054800.0,9.9887,9.9971,9.9803,9.9803,3054800.0
2011-04-11 11:30:00,11.86,11.87,11.85,11.86,6076000.0,9.9803,9.9887,9.9719,9.9803,6076000.0
2011-04-11 11:35:00,11.86,11.86,11.85,11.86,3066000.0,9.9803,9.9803,9.9719,9.9803,3066000.0
2011-04-11 11:40:00,11.86,11.86,11.84,11.85,4877600.0,9.9803,9.9803,9.9634,9.9719,4877600.0
2011-04-11 11:45:00,11.85,11.85,11.82,11.83,6820800.0,9.9719,9.9719,9.9466,9.955,6820800.0
2011-04-11 11:50:00,11.83,11.84,11.82,11.83,3082800.0,9.955,9.9634,9.9466,9.955,3082800.0
2011-04-11 11:55:00,11.83,11.84,11.8,11.81,8576400.0,9.955,9.9634,9.9298,9.9382,8576400.0
2011-04-11 12:00:00,11.81,11.82,11.79,11.79,9578800.0,9.9382,9.9466,9.9214,9.9214,9578800.0
2011-04-11 12:05:00,11.79,11.8,11.79,11.8,8341200.0,9.9214,9.9298,9.9214,9.9298,8341200.0
2011-04-11 12:10:00,11.8,11.81,11.79,11.81,5689600.0,9.9298,9.9382,9.9214,9.9382,5689600.0
2011-04-11 12:15:00,11.81,11.81,11.8,11.81,4046000.0,9.9382,9.9382,9.9298,9.9382,4046000.0
2011-04-11 12:20:00,11.81,11.82,11.8,11.82,4468800.0,9.9382,9.9466,9.9298,9.9466,4468800.0
2011-04-11 12:25:00,11.82,11.83,11.81,11.83,4930800.0,9.9466,9.955,9.9382,9.955,4930800.0
2011-04-11 12:30:00,11.83,11.84,11.82,11.83,2665600.0,9.955,9.9634,9.9466,9.955,2665600.0
2011-04-11 12:35:00,11.83,11.83,11.8,11.81,5283600.0,9.955,9.955,9.9298,9.9382,5283600.0
2011-04-11 12:40:00,11.81,11.83,11.8,11.83,4275600.0,9.9382,9.955,9.9298,9.955,4275600.0
2011-04-11 12:45:00,11.83,11.83,11.81,11.81,1862000.0,9.955,9.955,9.9382,9.9382,1862000.0
2011-04-11 12:50:00,11.81,11.83,11.81,11.82,2430400.0,9.9382,9.955,9.9382,9.9466,2430400.0
2011-04-11 12:55:00,11.82,11.82,11.8,11.8,3651200.0,9.9466,9.9466,9.9298,9.9298,3651200.0
2011-04-11 13:00:00,11.8,11.81,11.79,11.81,5686800.0,9.9298,9.9382,9.9214,9.9382,5686800.0
2011-04-11 13:05:00,11.81,11.82,11.81,11.82,2312800.0,9.9382,9.9466,9.9382,9.9466,2312800.0
2011-04-11 13:10:00,11.82,11.82,11.81,11.82,2948400.0,9.9466,9.9466,9.9382,9.9466,2948400.0
2011-04-11 13:15:00,11.82,11.82,11.81,11.82,2912000.0,9.9466,9.9466,9.9382,9.9466,2912000.0
2011-04-11 13:20:00,11.82,11.84,11.82,11.83,4205600.0,9.9466,9.9634,9.9466,9.955,4205600.0
2011-04-11 13:25:00,11.83,11.84,11.83,11.83,2587200.0,9.955,9.9634,9.955,9.955,2587200.0
2011-04-11 13:30:00,11.83,11.84,11.82,11.82,2592800.0,9.955,9.9634,9.9466,9.9466,2592800.0
2011-04-11 13:35:00,11.82,11.83,11.82,11.83,2142000.0,9.9466,9.955,9.9466,9.955,2142000.0
2011-04-11 13:40:00,11.83,11.85,11.83,11.85,4015200.0,9.955,9.9719,9.955,9.9719,4015200.0
2011-04-11 13:45:00,11.85,11.85,11.83,11.84,3623200.0,9.9719,9.9719,9.955,9.9634,3623200.0
2011-04-11 13:50:00,11.83,11.84,11.82,11.84,3614800.0,9.955,9.9634,9.9466,9.9634,3614800.0
2011-04-11 13:55:00,11.84,11.84,11.82,11.83,2783200.0,9.9634,9.9634,9.9466,9.955,2783200.0
2011-04-11 14:00:00,11.83,11.84,11.83,11.84,1892800.0,9.955,9.9634,9.955,9.9634,1892800.0
2011-04-11 14:05:00,11.84,11.85,11.83,11.84,1719200.0,9.9634,9.9719,9.955,9.9634,1719200.0
2011-04-11 14:10:00,11.85,11.85,11.83,11.84,1226400.0,9.9719,9.9719,9.955,9.9634,1226400.0
2011-04-11 14:15:00,11.84,11.84,11.83,11.84,2354800.0,9.9634,9.9634,9.955,9.9634,2354800.0
2011-04-11 14:20:00,11.84,11.84,11.83,11.84,1848000.0,9.9634,9.9634,9.955,9.9634,1848000.0
2011-04-11 14:25:00,11.84,11.85,11.83,11.84,1352400.0,9.9634,9.9719,9.955,9.9634,1352400.0
2011-04-11 14:30:00,11.84,11.85,11.83,11.83,3740800.0,9.9634,9.9719,9.955,9.955,3740800.0
2011-04-11 14:35:00,11.83,11.84,11.81,11.82,5462800.0,9.955,9.9634,9.9382,9.9466,5462800.0
2011-04-11 14:40:00,11.82,11.82,11.81,11.82,2646000.0,9.9466,9.9466,9.9382,9.9466,2646000.0
2011-04-11 14:45:00,11.82,11.82,11.81,11.82,2486400.0,9.9466,9.9466,9.9382,9.9466,2486400.0
2011-04-11 14:50:00,11.82,11.83,11.82,11.82,2968000.0,9.9466,9.955,9.9466,9.9466,2968000.0
2011-04-11 14:55:00,11.82,11.82,11.8,11.81,3721200.0,9.9466,9.9466,9.9298,9.9382,3721200.0
2011-04-11 15:00:00,11.81,11.81,11.79,11.8,4818800.0,9.9382,9.9382,9.9214,9.9298,4818800.0
2011-04-11 15:05:00,11.8,11.81,11.79,11.8,3998400.0,9.9298,9.9382,9.9214,9.9298,3998400.0
2011-04-11 15:10:00,11.8,11.8,11.79,11.79,4410000.0,9.9298,9.9298,9.9214,9.9214,4410000.0
2011-04-11 15:15:00,11.79,11.8,11.79,11.79,4513600.0,9.9214,9.9298,9.9214,9.9214,4513600.0
2011-04-11 15:20:00,11.8,11.81,11.79,11.8,5846400.0,9.9298,9.9382,9.9214,9.9298,5846400.0
2011-04-11 15:25:00,11.8,11.81,11.79,11.79,3469200.0,9.9298,9.9382,9.9214,9.9214,3469200.0
2011-04-11 15:30:00,11.79,11.81,11.79,11.8,4398800.0,9.9214,9.9382,9.9214,9.9298,4398800.0
2011-04-11 15:35:00,11.8,11.8,11.79,11.8,3334800.0,9.9298,9.9298,9.9214,9.9298,3334800.0
2011-04-11 15:40:00,11.8,11.8,11.79,11.8,2850400.0,9.9298,9.9298,9.9214,9.9298,2850400.0
2011-04-11 15:45:00,11.8,11.8,11.79,11.8,6871200.0,9.9298,9.9298,9.9214,9.9298,6871200.0
2011-04-11 15:50:00,11.8,11.82,11.8,11.81,9147600.0,9.9298,9.9466,9.9298,9.9382,9147600.0
2011-04-11 15:55:00,11.81,11.82,11.8,11.82,12569200.0,9.9382,9.9466,9.9298,9.9466,12569200.0
2011-04-12 09:30:00,11.81,11.87,11.79,11.87,29464400.0,9.9382,9.9887,9.9214,9.9887,29464400.0
2011-04-12 09:35:00,11.87,11.88,11.85,11.88,17449600.0,9.9887,9.9971,9.9719,9.9971,17449600.0
2011-04-12 09:40:00,11.88,11.9,11.87,11.89,15638000.0,9.9971,10.0139,9.9887,10.0055,15638000.0
2011-04-12 09:45:00,11.89,11.92,11.89,11.9,11466000.0,10.0055,10.0308,10.0055,10.0139,11466000.0
2011-04-12 09:50:00,11.9,11.9,11.86,11.86,11620000.0,10.0139,10.0139,9.9803,9.9803,11620000.0
2011-04-12 09:55:00,11.86,11.87,11.83,11.85,13764800.0,9.9803,9.9887,9.955,9.9719,13764800.0
2011-04-12 10:00:00,11.85,11.87,11.82,11.86,10645600.0,9.9719,9.9887,9.9466,9.9803,10645600.0
2011-04-12 10:05:00,11.86,11.87,11.83,11.84,8820000.0,9.9803,9.9887,9.955,9.9634,8820000.0
2011-04-12 10:10:00,11.84,11.88,11.83,11.86,8008000.0,9.9634,9.9971,9.955,9.9803,8008000.0
2011-04-12 10:15:00,11.86,11.89,11.86,11.87,8108800.0,9.9803,10.0055,9.9803,9.9887,8108800.0
2011-04-12 10:20:00,11.87,11.88,11.85,11.85,6554800.0,9.9887,9.9971,9.9719,9.9719,6554800.0
2011-04-12 10:25:00,11.85,11.89,11.85,11.88,6862800.0,9.9719,10.0055,9.9719,9.9971,6862800.0
2011-04-12 10:30:00,11.88,11.88,11.87,11.87,3323600.0,9.9971,9.9971,9.9887,9.9887,3323600.0
2011-04-12 10:35:00,11.87,11.88,11.86,11.88,3852800.0,9.9887,9.9971,9.9803,9.9971,3852800.0
2011-04-12 10:40:00,11.88,11.89,11.87,11.87,6339200.0,9.9971,10.0055,9.9887,9.9887,6339200.0
2011-04-12 10:45:00,11.87,11.88,11.86,11.88,6123600.0,9.9887,9.9971,9.9803,9.9971,6123600.0
2011-04-12 10:50:00,11.88,11.88,11.85,11.85,5824000.0,9.9971,9.9971,9.9719,9.9719,5824000.0
2011-04-12 10:55:00,11.86,11.87,11.85,11.85,6059200.0,9.9803,9.9887,9.9719,9.9719,6059200.0
2011-04-12 11:00:00,11.85,11.86,11.83,11.83,7025200.0,9.9719,9.9803,9.955,9.955,7025200.0
2011-04-12 11:05:00,11.83,11.83,11.8,11.82,10631600.0,9.955,9.955,9.9298,9.9466,10631600.0
2011-04-12 11:10:00,11.82,11.84,11.81,11.82,6325200.0,9.9466,9.9634,9.9382,9.9466,6325200.0
2011-04-12 11:15:00,11.83,11.83,11.81,11.81,4421200.0,9.955,9.955,9.9382,9.9382,4421200.0
2011-04-12 11:20:00,11.81,11.81,11.79,11.81,5345200.0,9.9382,9.9382,9.9214,9.9382,5345200.0
2011-04-12 11:25:00,11.81,11.82,11.8,11.81,4653600.0,9.9382,9.9466,9.9298,9.9382,4653600.0
2011-04-12 11:30:00,11.81,11.83,11.81,11.83,4905600.0,9.9382,9.955,9.9382,9.955,4905600.0
2011-04-12 11:35:00,11.83,11.84,11.82,11.84,3530800.0,9.955,9.9634,9.9466,9.9634,3530800.0
2011-04-12 11:40:00,11.83,11.84,11.82,11.83,2581600.0,9.955,9.9634,9.9466,9.955,2581600.0
2011-04-12 11:45:00,11.84,11.84,11.83,11.83,1792000.0,9.9634,9.9634,9.955,9.955,1792000.0
2011-04-12 11:50:00,11.83,11.83,11.81,11.81,2380000.0,9.955,9.955,9.9382,9.9382,2380000.0
2011-04-12 11:55:00,11.81,11.83,11.81,11.82,3365600.0,9.9382,9.955,9.9382,9.9466,3365600.0
2011-04-12 12:00:00,11.82,11.83,11.82,11.82,2340800.0,9.9466,9.955,9.9466,9.9466,2340800.0
2011-04-12 12:05:00,11.82,11.83,11.81,11.81,2380000.0,9.9466,9.955,9.9382,9.9382,2380000.0
2011-04-12 12:10:00,11.81,11.82,11.8,11.81,3645600.0,9.9382,9.9466,9.9298,9.9382,3645600.0
2011-04-12 12:15:00,11.81,11.83,11.81,11.82,2732800.0,9.9382,9.955,9.9382,9.9466,2732800.0
2011-04-12 12:20:00,11.83,11.83,11.82,11.83,3038000.0,9.955,9.955,9.9466,9.955,3038000.0
2011-04-12 12:25:00,11.83,11.83,11.82,11.83,1282400.0,9.955,9.955,9.9466,9.955,1282400.0
2011-04-12 12:30:00,11.83,11.83,11.81,11.82,1178800.0,9.955,9.955,9.9382,9.9466,1178800.0
2011-04-12 12:35:00,11.82,11.82,11.81,11.82,1862000.0,9.9466,9.9466,9.9382,9.9466,1862000.0
2011-04-12 12:40:00,11.82,11.83,11.81,11.83,2368800.0,9.9466,9.955,9.9382,9.955,2368800.0
2011-04-12 12:45:00,11.83,11.86,11.83,11.85,5112800.0,9.955,9.9803,9.955,9.9719,5112800.0
2011-04-12 12:50:00,11.86,11.87,11.85,11.86,3934000.0,9.9803,9.9887,9.9719,9.9803,3934000.0
2011-04-12 12:55:00,11.86,11.86,11.84,11.85,3432800.0,9.9803,9.9803,9.9634,9.9719,3432800.0
2011-04-12 13:00:00,11.85,11.86,11.83,11.85,2494800.0,9.9719,9.9803,9.955,9.9719,2494800.0
2011-04-12 13:05:00,11.85,11.85,11.84,11.84,1853600.0,9.9719,9.9719,9.9634,9.9634,1853600.0
2011-04-12 13:10:00,11.84,11.85,11.82,11.82,4076800.0,9.9634,9.9719,9.9466,9.9466,4076800.0
2011-04-12 13:15:00,11.82,11.83,11.82,11.82,2192400.0,9.9466,9.955,9.9466,9.9466,2192400.0
2011-04-12 13:20:00,11.82,11.83,11.82,11.83,1405600.0,9.9466,9.955,9.9466,9.955,1405600.0
2011-04-12 13:25:00,11.83,11.85,11.83,11.85,2539600.0,9.955,9.9719,9.955,9.9719,2539600.0
2011-04-12 13:30:00,11.85,11.85,11.84,11.85,3368400.0,9.9719,9.9719,9.9634,9.9719,3368400.0
2011-04-12 13:35:00,11.85,11.85,11.84,11.84,1817200.0,9.9719,9.9719,9.9634,9.9634,1817200.0
2011-04-12 13:40:00,11.84,11.85,11.84,11.85,3066000.0,9.9634,9.9719,9.9634,9.9719,3066000.0
2011-04-12 13:45:00,11.84,11.86,11.84,11.86,4040400.0,9.9634,9.9803,9.9634,9.9803,4040400.0
2011-04-12 13:50:00,11.86,11.86,11.85,11.86,3623200.0,9.9803,9.9803,9.9719,9.9803,3623200.0
2011-04-12 13:55:00,11.86,11.87,11.86,11.87,4690000.0,9.9803,9.9887,9.9803,9.9887,4690000.0
2011-04-12 14:00:00,11.86,11.87,11.86,11.86,2100000.0,9.9803,9.9887,9.9803,9.9803,2100000.0
2011-04-12 14:05:00,11.86,11.88,11.86,11.88,3645600.0,9.9803,9.9971,9.9803,9.9971,3645600.0
2011-04-12 14:10:00,11.88,11.89,11.87,11.87,3421600.0,9.9971,10.0055,9.9887,9.9887,3421600.0
2011-04-12 14:15:00,11.87,11.88,11.86,11.86,2520000.0,9.9887,9.9971,9.9803,9.9803,2520000.0
2011-04-12 14:20:00,11.87,11.88,11.86,11.88,2623600.0,9.9887,9.9971,9.9803,9.9971,2623600.0
2011-04-12 14:25:00,11.88,11.88,11.87,11.87,2181200.0,9.9971,9.9971,9.9887,9.9887,2181200.0
2011-04-12 14:30:00,11.87,11.88,11.86,11.86,2581600.0,9.9887,9.9971,9.9803,9.9803,2581600.0
2011-04-12 14:35:00,11.86,11.87,11.85,11.85,3245200.0,9.9803,9.9887,9.9719,9.9719,3245200.0
2011-04-12 14:40:00,11.86,11.86,11.85,11.85,2128000.0,9.9803,9.9803,9.9719,9.9719,2128000.0
2011-04-12 14:45:00,11.85,11.85,11.84,11.85,3729600.0,9.9719,9.9719,9.9634,9.9719,3729600.0
2011-04-12 14:50:00,11.85,11.86,11.84,11.86,2408000.0,9.9719,9.9803,9.9634,9.9803,2408000.0
2011-04-12 14:55:00,11.86,11.86,11.84,11.85,2634800.0,9.9803,9.9803,9.9634,9.9719,2634800.0
2011-04-12 15:00:00,11.85,11.86,11.84,11.86,2206400.0,9.9719,9.9803,9.9634,9.9803,2206400.0
2011-04-12 15:05:00,11.86,11.87,11.86,11.86,3973200.0,9.9803,9.9887,9.9803,9.9803,3973200.0
2011-04-12 15:10:00,11.86,11.88,11.86,11.87,2536800.0,9.9803,9.9971,9.9803,9.9887,2536800.0
2011-04-12 15:15:00,11.87,11.87,11.86,11.86,2455600.0,9.9887,9.9887,9.9803,9.9803,2455600.0
2011-04-12 15:20:00,11.86,11.86,11.84,11.85,5924800.0,9.9803,9.9803,9.9634,9.9719,5924800.0
2011-04-12 15:25:00,11.85,11.85,11.84,11.85,3595200.0,9.9719,9.9719,9.9634,9.9719,3595200.0
2011-04-12 15:30:00,11.84,11.85,11.84,11.85,3150000.0,9.9634,9.9719,9.9634,9.9719,3150000.0
2011-04-12 15:35:00,11.85,11.86,11.85,11.85,3838800.0,9.9719,9.9803,9.9719,9.9719,3838800.0
2011-04-12 15:40:00,11.86,11.86,11.85,11.85,2696400.0,9.9803,9.9803,9.9719,9.9719,2696400.0
2011-04-12 15:45:00,11.85,11.85,11.84,11.85,5446000.0,9.9719,9.9719,9.9634,9.9719,5446000.0
2011-04-12 15:50:00,11.85,11.86,11.84,11.85,7224000.0,9.9719,9.9803,9.9634,9.9719,7224000.0
2011-04-12 15:55:00,11.85,11.88,11.84,11.87,13283200.0,9.9719,9.9971,9.9634,9.9887,13283200.0
2011-04-13 09:30:00,11.97,11.97,11.92,11.92,16646000.0,10.0728,10.0728,10.0308,10.0308,16646000.0
2011-04-13 09:35:00,11.92,11.94,11.91,11.91,9962400.0,10.0308,10.0476,10.0223,10.0223,9962400.0
2011-04-13 09:40:00,11.91,11.93,11.9,11.91,9268000.0,10.0223,10.0392,10.0139,10.0223,9268000.0
2011-04-13 09:45:00,11.91,11.91,11.88,11.9,6280400.0,10.0223,10.0223,9.9971,10.0139,6280400.0
2011-04-13 09:50:00,11.9,11.92,11.9,11.92,6056400.0,10.0139,10.0308,10.0139,10.0308,6056400.0
2011-04-13 09:55:00,11.92,11.92,11.9,11.9,5440400.0,10.0308,10.0308,10.0139,10.0139,5440400.0
2011-04-13 10:00:00,11.9,11.91,11.89,11.9,5936000.0,10.0139,10.0223,10.0055,10.0139,5936000.0
2011-04-13 10:05:00,11.9,11.91,11.88,11.89,5695200.0,10.0139,10.0223,9.9971,10.0055,5695200.0
2011-04-13 10:10:00,11.88,11.9,11.88,11.88,6056400.0,9.9971,10.0139,9.9971,9.9971,6056400.0
2011-04-13 10:15:00,11.88,11.91,11.88,11.91,6095600.0,9.9971,10.0223,9.9971,10.0223,6095600.0
2011-04-13 10:20:00,11.91,11.92,11.9,11.91,3701600.0,10.0223,10.0308,10.0139,10.0223,3701600.0
2011-04-13 10:25:00,11.91,11.92,11.9,11.91,3466400.0,10.0223,10.0308,10.0139,10.0223,3466400.0
2011-04-13 10:30:00,11.91,11.93,11.91,11.92,4071200.0,10.0223,10.0392,10.0223,10.0308,4071200.0
2011-04-13 10:35:00,11.92,11.92,11.91,11.92,2746800.0,10.0308,10.0308,10.0223,10.0308,2746800.0
2011-04-13 10:40:00,11.92,11.96,11.92,11.95,6932800.0,10.0308,10.0644,10.0308,10.056,6932800.0
2011-04-13 10:45:00,11.95,11.97,11.94,11.96,7887600.0,10.056,10.0728,10.0476,10.0644,7887600.0
2011-04-13 10:50:00,11.96,11.97,11.95,11.97,8304800.0,10.0644,10.0728,10.056,10.0728,8304800.0
2011-04-13 10:55:00,11.96,11.97,11.95,11.96,4620000.0,10.0644,10.0728,10.056,10.0644,4620000.0
2011-04-13 11:00:00,11.96,11.96,11.95,11.95,4594800.0,10.0644,10.0644,10.056,10.056,4594800.0
2011-04-13 11:05:00,11.95,11.96,11.94,11.95,3836000.0,10.056,10.0644,10.0476,10.056,3836000.0
2011-04-13 11:10:00,11.95,11.96,11.94,11.95,4219600.0,10.056,10.0644,10.0476,10.056,4219600.0
2011-04-13 11:15:00,11.95,11.95,11.94,11.95,2410800.0,10.056,10.056,10.0476,10.056,2410800.0
2011-04-13 11:20:00,11.95,11.95,11.93,11.94,3102400.0,10.056,10.056,10.0392,10.0476,3102400.0
2011-04-13 11:25:00,11.94,11.94,11.93,11.94,2828000.0,10.0476,10.0476,10.0392,10.0476,2828000.0
2011-04-13 11:30:00,11.93,11.94,11.93,11.94,1573600.0,10.0392,10.0476,10.0392,10.0476,1573600.0
2011-04-13 11:35:00,11.94,11.94,11.91,11.91,4681600.0,10.0476,10.0476,10.0223,10.0223,4681600.0
2011-04-13 11:40:00,11.91,11.92,11.9,11.92,3494400.0,10.0223,10.0308,10.0139,10.0308,3494400.0
2011-04-13 11:45:00,11.92,11.92,11.91,11.92,2086000.0,10.0308,10.0308,10.0223,10.0308,2086000.0
2011-04-13 11:50:00,11.92,11.93,11.92,11.93,1783600.0,10.0308,10.0392,10.0308,10.0392,1783600.0
2011-04-13 11:55:00,11.93,11.93,11.91,11.91,4085200.0,10.0392,10.0392,10.0223,10.0223,4085200.0
2011-04-13 12:00:00,11.91,11.93,11.91,11.93,2864400.0,10.0223,10.0392,10.0223,10.0392,2864400.0
2011-04-13 12:05:00,11.93,11.94,11.92,11.93,2811200.0,10.0392,10.0476,10.0308,10.0392,2811200.0
2011-04-13 12:10:00,11.93,11.94,11.93,11.94,2419200.0,10.0392,10.0476,10.0392,10.0476,2419200.0
2011-04-13 12:15:00,11.94,11.94,11.93,11.94,2209200.0,10.0476,10.0476,10.0392,10.0476,2209200.0
2011-04-13 12:20:00,11.94,11.95,11.93,11.94,2013200.0,10.0476,10.056,10.0392,10.0476,2013200.0
2011-04-13 12:25:00,11.94,11.94,11.93,11.94,1618400.0,10.0476,10.0476,10.0392,10.0476,1618400.0
2011-04-13 12:30:00,11.94,11.94,11.92,11.92,2251200.0,10.0476,10.0476,10.0308,10.0308,2251200.0
2011-04-13 12:35:00,11.92,11.92,11.88,11.89,6921600.0,10.0308,10.0308,9.9971,10.0055,6921600.0
2011-04-13 12:40:00,11.89,11.9,11.89,11.89,3766000.0,10.0055,10.0139,10.0055,10.0055,3766000.0
2011-04-13 12:45:00,11.89,11.9,11.88,11.9,3572800.0,10.0055,10.0139,9.9971,10.0139,3572800.0
2011-04-13 12:50:00,11.9,11.91,11.89,11.9,2018800.0,10.0139,10.0223,10.0055,10.0139,2018800.0
2011-04-13 12:55:00,11.9,11.9,11.88,11.9,2413600.0,10.0139,10.0139,9.9971,10.0139,2413600.0
2011-04-13 13:00:00,11.89,11.9,11.88,11.9,3668000.0,10.0055,10.0139,9.9971,10.0139,3668000.0
2011-04-13 13:05:00,11.9,11.9,11.89,11.9,2254000.0,10.0139,10.0139,10.0055,10.0139,2254000.0
2011-04-13 13:10:00,11.9,11.9,11.88,11.88,2195200.0,10.0139,10.0139,9.9971,9.9971,2195200.0
2011-04-13 13:15:00,11.89,11.91,11.89,11.9,1937600.0,10.0055,10.0223,10.0055,10.0139,1937600.0
2011-04-13 13:20:00,11.9,11.91,11.9,11.91,1792000.0,10.0139,10.0223,10.0139,10.0223,1792000.0
2011-04-13 13:25:00,11.91,11.91,11.89,11.9,2237200.0,10.0223,10.0223,10.0055,10.0139,2237200.0
2011-04-13 13:30:00,11.9,11.9,11.89,11.9,1674400.0,10.0139,10.0139,10.0055,10.0139,1674400.0
2011-04-13 13:35:00,11.9,11.9,11.89,11.89,1220800.0,10.0139,10.0139,10.0055,10.0055,1220800.0
2011-04-13 13:40:00,11.9,11.91,11.89,11.91,1960000.0,10.0139,10.0223,10.0055,10.0223,1960000.0
2011-04-13 13:45:00,11.91,11.92,11.9,11.91,1584800.0,10.0223,10.0308,10.0139,10.0223,1584800.0
2011-04-13 13:50:00,11.91,11.91,11.88,11.89,3228400.0,10.0223,10.0223,9.9971,10.0055,3228400.0
2011-04-13 13:55:00,11.89,11.9,11.88,11.9,2284800.0,10.0055,10.0139,9.9971,10.0139,2284800.0
2011-04-13 14:00:00,11.9,11.91,11.89,11.9,2220400.0,10.0139,10.0223,10.0055,10.0139,2220400.0
2011-04-13 14:05:00,11.9,11.9,11.89,11.9,1411200.0,10.0139,10.0139,10.0055,10.0139,1411200.0
2011-04-13 14:10:00,11.9,11.91,11.89,11.9,2013200.0,10.0139,10.0223,10.0055,10.0139,2013200.0
2011-04-13 14:15:00,11.89,11.9,11.89,11.9,1411200.0,10.0055,10.0139,10.0055,10.0139,1411200.0
2011-04-13 14:20:00,11.9,11.92,11.89,11.92,2153200.0,10.0139,10.0308,10.0055,10.0308,2153200.0
2011-04-13 14:25:00,11.92,11.94,11.91,11.93,4180400.0,10.0308,10.0476,10.0223,10.0392,4180400.0
2011-04-13 14:30:00,11.94,11.94,11.92,11.93,3662400.0,10.0476,10.0476,10.0308,10.0392,3662400.0
2011-04-13 14:35:00,11.93,11.94,11.92,11.92,2220400.0,10.0392,10.0476,10.0308,10.0308,2220400.0
2011-04-13 14:40:00,11.93,11.95,11.93,11.95,3388000.0,10.0392,10.056,10.0392,10.056,3388000.0
2011-04-13 14:45:00,11.95,11.95,11.93,11.94,4939200.0,10.056,10.056,10.0392,10.0476,4939200.0
2011-04-13 14:50:00,11.94,11.96,11.94,11.94,3012800.0,10.0476,10.0644,10.0476,10.0476,3012800.0
2011-04-13 14:55:00,11.95,11.96,11.94,11.95,3026800.0,10.056,10.0644,10.0476,10.056,3026800.0
2011-04-13 15:00:00,11.95,11.97,11.95,11.96,3488800.0,10.056,10.0728,10.056,10.0644,3488800.0
2011-04-13 15:05:00,11.96,11.96,11.95,11.95,3463600.0,10.0644,10.0644,10.056,10.056,3463600.0
2011-04-13 15:10:00,11.95,11.97,11.95,11.96,2987600.0,10.056,10.0728,10.056,10.0644,2987600.0
2011-04-13 15:15:00,11.96,11.97,11.95,11.97,5454400.0,10.0644,10.0728,10.056,10.0728,5454400.0
2011-04-13 15:20:00,11.97,11.98,11.96,11.97,3362800.0,10.0728,10.0812,10.0644,10.0728,3362800.0
2011-04-13 15:25:00,11.97,11.97,11.96,11.96,2819600.0,10.0728,10.0728,10.0644,10.0644,2819600.0
2011-04-13 15:30:00,11.96,11.97,11.95,11.96,3953600.0,10.0644,10.0728,10.056,10.0644,3953600.0
2011-04-13 15:35:00,11.96,11.98,11.96,11.98,4866400.0,10.0644,10.0812,10.0644,10.0812,4866400.0
2011-04-13 15:40:00,11.98,12.0,11.97,11.99,6876800.0,10.0812,10.0981,10.0728,10.0897,6876800.0
2011-04-13 15:45:00,11.99,12.0,11.98,11.99,5412400.0,10.0897,10.0981,10.0812,10.0897,5412400.0
2011-04-13 15:50:00,11.99,11.99,11.98,11.99,6448400.0,10.0897,10.0897,10.0812,10.0897,6448400.0
2011-04-13 15:55:00,11.99,12.01,11.99,12.0,14165200.0,10.0897,10.1065,10.0897,10.0981,14165200.0
2011-04-14 09:30:00,11.96,12.0,11.94,11.96,15374800.0,10.0644,10.0981,10.0476,10.0644,15374800.0
2011-04-14 09:35:00,11.96,11.96,11.93,11.94,10155600.0,10.0644,10.0644,10.0392,10.0476,10155600.0
2011-04-14 09:40:00,11.94,11.96,11.92,11.93,10318000.0,10.0476,10.0644,10.0308,10.0392,10318000.0
2011-04-14 09:45:00,11.93,11.93,11.91,11.91,6888000.0,10.0392,10.0392,10.0223,10.0223,6888000.0
2011-04-14 09:50:00,11.91,11.93,11.9,11.92,7870800.0,10.0223,10.0392,10.0139,10.0308,7870800.0
2011-04-14 09:55:00,11.92,11.94,11.91,11.94,6918800.0,10.0308,10.0476,10.0223,10.0476,6918800.0
2011-04-14 10:00:00,11.94,11.94,11.92,11.92,4555600.0,10.0476,10.0476,10.0308,10.0308,4555600.0
2011-04-14 10:05:00,11.92,11.94,11.92,11.94,5457200.0,10.0308,10.0476,10.0308,10.0476,5457200.0
2011-04-14 10:10:00,11.94,11.96,11.92,11.93,5689600.0,10.0476,10.0644,10.0308,10.0392,5689600.0
2011-04-14 10:15:00,11.92,11.94,11.92,11.93,3413200.0,10.0308,10.0476,10.0308,10.0392,3413200.0
2011-04-14 10:20:00,11.93,11.93,11.92,11.93,3525200.0,10.0392,10.0392,10.0308,10.0392,3525200.0
2011-04-14 10:25:00,11.93,11.95,11.93,11.95,5541200.0,10.0392,10.056,10.0392,10.056,5541200.0
2011-04-14 10:30:00,11.95,11.96,11.94,11.95,4393200.0,10.056,10.0644,10.0476,10.056,4393200.0
2011-04-14 10:35:00,11.95,11.95,11.93,11.94,3973200.0,10.056,10.056,10.0392,10.0476,3973200.0
2011-04-14 10:40:00,11.94,11.94,11.92,11.93,3808000.0,10.0476,10.0476,10.0308,10.0392,3808000.0
2011-04-14 10:45:00,11.92,11.93,11.92,11.93,2102800.0,10.0308,10.0392,10.0308,10.0392,2102800.0
2011-04-14 10:50:00,11.93,11.94,11.92,11.92,3595200.0,10.0392,10.0476,10.0308,10.0308,3595200.0
2011-04-14 10:55:00,11.92,11.93,11.91,11.91,4499600.0,10.0308,10.0392,10.0223,10.0223,4499600.0
2011-04-14 11:00:00,11.91,11.91,11.89,11.91,5278000.0,10.0223,10.0223,10.0055,10.0223,5278000.0
2011-04-14 11:05:00,11.91,11.91,11.89,11.9,4032000.0,10.0223,10.0223,10.0055,10.0139,4032000.0
2011-04-14 11:10:00,11.9,11.91,11.87,11.87,6907600.0,10.0139,10.0223,9.9887,9.9887,6907600.0
2011-04-14 11:15:00,11.87,11.89,11.87,11.89,6146000.0,9.9887,10.0055,9.9887,10.0055,6146000.0
2011-04-14 11:20:00,11.89,11.9,11.88,11.88,3556000.0,10.0055,10.0139,9.9971,9.9971,3556000.0
2011-04-14 11:25:00,11.88,11.89,11.88,11.88,3872400.0,9.9971,10.0055,9.9971,9.9971,3872400.0
2011-04-14 11:30:00,11.88,11.9,11.88,11.88,2662800.0,9.9971,10.0139,9.9971,9.9971,2662800.0
2011-04-14 11:35:00,11.88,11.89,11.88,11.88,2595600.0,9.9971,10.0055,9.9971,9.9971,2595600.0
2011-04-14 11:40:00,11.88,11.88,11.87,11.88,3808000.0,9.9971,9.9971,9.9887,9.9971,3808000.0
2011-04-14 11:45:00,11.88,11.89,11.87,11.88,2914800.0,9.9971,10.0055,9.9887,9.9971,2914800.0
2011-04-14 11:50:00,11.88,11.89,11.88,11.89,1654800.0,9.9971,10.0055,9.9971,10.0055,1654800.0
2011-04-14 11:55:00,11.89,11.9,11.89,11.89,2898000.0,10.0055,10.0139,10.0055,10.0055,2898000.0
2011-04-14 12:00:00,11.89,11.9,11.88,11.9,2248400.0,10.0055,10.0139,9.9971,10.0139,2248400.0
2011-04-14 12:05:00,11.9,11.9,11.88,11.89,2195200.0,10.0139,10.0139,9.9971,10.0055,2195200.0
2011-04-14 12:10:00,11.89,11.9,11.89,11.9,2772000.0,10.0055,10.0139,10.0055,10.0139,2772000.0
2011-04-14 12:15:00,11.9,11.9,11.89,11.89,1909600.0,10.0139,10.0139,10.0055,10.0055,1909600.0
2011-04-14 12:20:00,11.89,11.9,11.89,11.89,3208800.0,10.0055,10.0139,10.0055,10.0055,3208800.0
2011-04-14 12:25:00,11.89,11.89,11.88,11.89,1548400.0,10.0055,10.0055,9.9971,10.0055,1548400.0
2011-04-14 12:30:00,11.89,11.9,11.89,11.9,2091600.0,10.0055,10.0139,10.0055,10.0139,2091600.0
2011-04-14 12:35:00,11.9,11.9,11.89,11.89,2038400.0,10.0139,10.0139,10.0055,10.0055,2038400.0
2011-04-14 12:40:00,11.89,11.9,11.88,11.89,1442000.0,10.0055,10.0139,9.9971,10.0055,1442000.0
2011-04-14 12:45:00,11.89,11.9,11.89,11.89,1696800.0,10.0055,10.0139,10.0055,10.0055,1696800.0
2011-04-14 12:50:00,11.89,11.9,11.89,11.9,1671600.0,10.0055,10.0139,10.0055,10.0139,1671600.0
2011-04-14 12:55:00,11.9,11.9,11.9,11.9,1873200.0,10.0139,10.0139,10.0139,10.0139,1873200.0
2011-04-14 13:00:00,11.9,11.92,11.9,11.91,3875200.0,10.0139,10.0308,10.0139,10.0223,3875200.0
2011-04-14 13:05:00,11.91,11.91,11.9,11.9,1450400.0,10.0223,10.0223,10.0139,10.0139,1450400.0
2011-04-14 13:10:00,11.9,11.9,11.89,11.89,2024400.0,10.0139,10.0139,10.0055,10.0055,2024400.0
2011-04-14 13:15:00,11.89,11.89,11.89,11.89,1677200.0,10.0055,10.0055,10.0055,10.0055,1677200.0
2011-04-14 13:20:00,11.89,11.89,11.88,11.89,2758000.0,10.0055,10.0055,9.9971,10.0055,2758000.0
2011-04-14 13:25:00,11.89,11.9,11.89,11.89,1548400.0,10.0055,10.0139,10.0055,10.0055,1548400.0
2011-04-14 13:30:00,11.89,11.89,11.88,11.89,1772400.0,10.0055,10.0055,9.9971,10.0055,1772400.0
2011-04-14 13:35:00,11.89,11.89,11.88,11.89,1206800.0,10.0055,10.0055,9.9971,10.0055,1206800.0
2011-04-14 13:40:00,11.89,11.89,11.88,11.88,2702000.0,10.0055,10.0055,9.9971,9.9971,2702000.0
2011-04-14 13:45:00,11.88,11.89,11.88,11.88,1514800.0,9.9971,10.0055,9.9971,9.9971,1514800.0
2011-04-14 13:50:00,11.88,11.88,11.87,11.87,2086000.0,9.9971,9.9971,9.9887,9.9887,2086000.0
2011-04-14 13:55:00,11.87,11.88,11.87,11.87,3472000.0,9.9887,9.9971,9.9887,9.9887,3472000.0
2011-04-14 14:00:00,11.87,11.88,11.87,11.88,1870400.0,9.9887,9.9971,9.9887,9.9971,1870400.0
2011-04-14 14:05:00,11.88,11.89,11.88,11.89,2130800.0,9.9971,10.0055,9.9971,10.0055,2130800.0
2011-04-14 14:10:00,11.89,11.89,11.88,11.89,1705200.0,10.0055,10.0055,9.9971,10.0055,1705200.0
2011-04-14 14:15:00,11.89,11.89,11.88,11.88,1363600.0,10.0055,10.0055,9.9971,9.9971,1363600.0
2011-04-14 14:20:00,11.89,11.89,11.88,11.89,1150800.0,10.0055,10.0055,9.9971,10.0055,1150800.0
2011-04-14 14:25:00,11.89,11.9,11.88,11.89,2506000.0,10.0055,10.0139,9.9971,10.0055,2506000.0
2011-04-14 14:30:00,11.89,11.89,11.88,11.89,1489600.0,10.0055,10.0055,9.9971,10.0055,1489600.0
2011-04-14 14:35:00,11.89,11.89,11.88,11.89,2438800.0,10.0055,10.0055,9.9971,10.0055,2438800.0
2011-04-14 14:40:00,11.88,11.89,11.87,11.87,2102800.0,9.9971,10.0055,9.9887,9.9887,2102800.0
2011-04-14 14:45:00,11.87,11.88,11.87,11.87,3343200.0,9.9887,9.9971,9.9887,9.9887,3343200.0
2011-04-14 14:50:00,11.87,11.89,11.87,11.89,4172000.0,9.9887,10.0055,9.9887,10.0055,4172000.0
2011-04-14 14:55:00,11.89,11.9,11.88,11.89,3315200.0,10.0055,10.0139,9.9971,10.0055,3315200.0
2011-04-14 15:00:00,11.89,11.91,11.89,11.91,3096800.0,10.0055,10.0223,10.0055,10.0223,3096800.0
2011-04-14 15:05:00,11.91,11.91,11.9,11.91,3421600.0,10.0223,10.0223,10.0139,10.0223,3421600.0
2011-04-14 15:10:00,11.91,11.92,11.9,11.91,3886400.0,10.0223,10.0308,10.0139,10.0223,3886400.0
2011-04-14 15:15:00,11.91,11.92,11.9,11.91,3043600.0,10.0223,10.0308,10.0139,10.0223,3043600.0
2011-04-14 15:20:00,11.91,11.92,11.9,11.9,2472400.0,10.0223,10.0308,10.0139,10.0139,2472400.0
2011-04-14 15:25:00,11.9,11.91,11.9,11.9,1943200.0,10.0139,10.0223,10.0139,10.0139,1943200.0
2011-04-14 15:30:00,11.9,11.9,11.88,11.89,3841600.0,10.0139,10.0139,9.9971,10.0055,3841600.0
2011-04-14 15:35:00,11.89,11.9,11.89,11.9,3088400.0,10.0055,10.0139,10.0055,10.0139,3088400.0
2011-04-14 15:40:00,11.9,11.9,11.89,11.89,2685200.0,10.0139,10.0139,10.0055,10.0055,2685200.0
2011-04-14 15:45:00,11.89,11.9,11.89,11.9,3883600.0,10.0055,10.0139,10.0055,10.0139,3883600.0
2011-04-14 15:50:00,11.9,11.9,11.88,11.88,4393200.0,10.0139,10.0139,9.9971,9.9971,4393200.0
2011-04-14 15:55:00,11.88,11.88,11.86,11.86,13148800.0,9.9971,9.9971,9.9803,9.9803,13148800.0
2011-04-15 09:30:00,11.91,11.92,11.86,11.86,47614000.0,10.0223,10.0308,9.9803,9.9803,47614000.0
2011-04-15 09:35:00,11.86,11.87,11.79,11.79,17407600.0,9.9803,9.9887,9.9214,9.9214,17407600.0
2011-04-15 09:40:00,11.79,11.81,11.76,11.77,24920000.0,9.9214,9.9382,9.8961,9.9045,24920000.0
2011-04-15 09:45:00,11.77,11.79,11.76,11.77,11942000.0,9.9045,9.9214,9.8961,9.9045,11942000.0
2011-04-15 09:50:00,11.77,11.8,11.77,11.8,8708000.0,9.9045,9.9298,9.9045,9.9298,8708000.0
2011-04-15 09:55:00,11.8,11.81,11.79,11.79,8506400.0,9.9298,9.9382,9.9214,9.9214,8506400.0
2011-04-15 10:00:00,11.79,11.81,11.79,11.81,8150800.0,9.9214,9.9382,9.9214,9.9382,8150800.0
2011-04-15 10:05:00,11.81,11.82,11.79,11.81,7966000.0,9.9382,9.9466,9.9214,9.9382,7966000.0
2011-04-15 10:10:00,11.81,11.81,11.79,11.81,4317600.0,9.9382,9.9382,9.9214,9.9382,4317600.0
2011-04-15 10:15:00,11.81,11.81,11.79,11.8,4771200.0,9.9382,9.9382,9.9214,9.9298,4771200.0
2011-04-15 10:20:00,11.8,11.8,11.79,11.8,4620000.0,9.9298,9.9298,9.9214,9.9298,4620000.0
2011-04-15 10:25:00,11.8,11.8,11.78,11.79,5504800.0,9.9298,9.9298,9.9129,9.9214,5504800.0
2011-04-15 10:30:00,11.79,11.81,11.78,11.79,9147600.0,9.9214,9.9382,9.9129,9.9214,9147600.0
2011-04-15 10:35:00,11.79,11.8,11.78,11.8,3690400.0,9.9214,9.9298,9.9129,9.9298,3690400.0
2011-04-15 10:40:00,11.8,11.8,11.79,11.79,2808400.0,9.9298,9.9298,9.9214,9.9214,2808400.0
2011-04-15 10:45:00,11.79,11.8,11.78,11.8,5362000.0,9.9214,9.9298,9.9129,9.9298,5362000.0
2011-04-15 10:50:00,11.8,11.81,11.8,11.8,5269600.0,9.9298,9.9382,9.9298,9.9298,5269600.0
2011-04-15 10:55:00,11.8,11.81,11.8,11.8,3908800.0,9.9298,9.9382,9.9298,9.9298,3908800.0
2011-04-15 11:00:00,11.8,11.82,11.8,11.81,3136000.0,9.9298,9.9466,9.9298,9.9382,3136000.0
2011-04-15 11:05:00,11.81,11.81,11.81,11.81,2724400.0,9.9382,9.9382,9.9382,9.9382,2724400.0
2011-04-15 11:10:00,11.81,11.81,11.81,11.81,2758000.0,9.9382,9.9382,9.9382,9.9382,2758000.0
2011-04-15 11:15:00,11.81,11.81,11.81,11.81,1915200.0,9.9382,9.9382,9.9382,9.9382,1915200.0
2011-04-15 11:20:00,11.81,11.84,11.81,11.83,8290800.0,9.9382,9.9634,9.9382,9.955,8290800.0
2011-04-15 11:25:00,11.83,11.84,11.82,11.84,3855600.0,9.955,9.9634,9.9466,9.9634,3855600.0
2011-04-15 11:30:00,11.84,11.85,11.84,11.85,3928400.0,9.9634,9.9719,9.9634,9.9719,3928400.0
2011-04-15 11:35:00,11.85,11.85,11.84,11.84,4950400.0,9.9719,9.9719,9.9634,9.9634,4950400.0
2011-04-15 11:40:00,11.84,11.85,11.83,11.83,3225600.0,9.9634,9.9719,9.955,9.955,3225600.0
2011-04-15 11:45:00,11.83,11.84,11.83,11.83,2220400.0,9.955,9.9634,9.955,9.955,2220400.0
2011-04-15 11:50:00,11.83,11.84,11.83,11.83,1775200.0,9.955,9.9634,9.955,9.955,1775200.0
2011-04-15 11:55:00,11.83,11.83,11.82,11.82,2769200.0,9.955,9.955,9.9466,9.9466,2769200.0
2011-04-15 12:00:00,11.82,11.83,11.82,11.82,1652000.0,9.9466,9.955,9.9466,9.9466,1652000.0
2011-04-15 12:05:00,11.82,11.82,11.81,11.82,1551200.0,9.9466,9.9466,9.9382,9.9466,1551200.0
2011-04-15 12:10:00,11.82,11.83,11.82,11.82,3077200.0,9.9466,9.955,9.9466,9.9466,3077200.0
2011-04-15 12:15:00,11.82,11.82,11.81,11.81,2290400.0,9.9466,9.9466,9.9382,9.9382,2290400.0
2011-04-15 12:20:00,11.81,11.82,11.81,11.81,2175600.0,9.9382,9.9466,9.9382,9.9382,2175600.0
2011-04-15 12:25:00,11.81,11.81,11.8,11.81,2349200.0,9.9382,9.9382,9.9298,9.9382,2349200.0
2011-04-15 12:30:00,11.81,11.81,11.81,11.81,1590400.0,9.9382,9.9382,9.9382,9.9382,1590400.0
2011-04-15 12:35:00,11.81,11.82,11.81,11.82,2366000.0,9.9382,9.9466,9.9382,9.9466,2366000.0
2011-04-15 12:40:00,11.82,11.82,11.81,11.81,1058400.0,9.9466,9.9466,9.9382,9.9382,1058400.0
2011-04-15 12:45:00,11.81,11.82,11.81,11.82,2976400.0,9.9382,9.9466,9.9382,9.9466,2976400.0
2011-04-15 12:50:00,11.82,11.82,11.82,11.82,1727600.0,9.9466,9.9466,9.9466,9.9466,1727600.0
2011-04-15 12:55:00,11.82,11.83,11.82,11.82,2525600.0,9.9466,9.955,9.9466,9.9466,2525600.0
2011-04-15 13:00:00,11.82,11.83,11.81,11.81,2802800.0,9.9466,9.955,9.9382,9.9382,2802800.0
2011-04-15 13:05:00,11.81,11.82,11.81,11.81,1447600.0,9.9382,9.9466,9.9382,9.9382,1447600.0
2011-04-15 13:10:00,11.81,11.81,11.81,11.81,663600.0,9.9382,9.9382,9.9382,9.9382,663600.0
2011-04-15 13:15:00,11.81,11.81,11.81,11.81,624400.0,9.9382,9.9382,9.9382,9.9382,624400.0
2011-04-15 13:20:00,11.81,11.81,11.8,11.81,1352400.0,9.9382,9.9382,9.9298,9.9382,1352400.0
2011-04-15 13:25:00,11.81,11.81,11.8,11.8,2307200.0,9.9382,9.9382,9.9298,9.9298,2307200.0
2011-04-15 13:30:00,11.8,11.8,11.79,11.8,1864800.0,9.9298,9.9298,9.9214,9.9298,1864800.0
2011-04-15 13:35:00,11.8,11.8,11.79,11.79,1876000.0,9.9298,9.9298,9.9214,9.9214,1876000.0
2011-04-15 13:40:00,11.79,11.79,11.79,11.79,1783600.0,9.9214,9.9214,9.9214,9.9214,1783600.0
2011-04-15 13:45:00,11.79,11.8,11.79,11.79,1892800.0,9.9214,9.9298,9.9214,9.9214,1892800.0
2011-04-15 13:50:00,11.79,11.8,11.79,11.8,2520000.0,9.9214,9.9298,9.9214,9.9298,2520000.0
2011-04-15 13:55:00,11.8,11.8,11.79,11.79,2041200.0,9.9298,9.9298,9.9214,9.9214,2041200.0
2011-04-15 14:00:00,11.79,11.8,11.79,11.79,2940000.0,9.9214,9.9298,9.9214,9.9214,2940000.0
2011-04-15 14:05:00,11.79,11.79,11.79,11.79,2878400.0,9.9214,9.9214,9.9214,9.9214,2878400.0
2011-04-15 14:10:00,11.79,11.79,11.79,11.79,2307200.0,9.9214,9.9214,9.9214,9.9214,2307200.0
2011-04-15 14:15:00,11.79,11.79,11.79,11.79,2996000.0,9.9214,9.9214,9.9214,9.9214,2996000.0
2011-04-15 14:20:00,11.79,11.8,11.79,11.79,1825600.0,9.9214,9.9298,9.9214,9.9214,1825600.0
2011-04-15 14:25:00,11.79,11.79,11.79,11.79,1867600.0,9.9214,9.9214,9.9214,9.9214,1867600.0
2011-04-15 14:30:00,11.79,11.79,11.79,11.79,3290000.0,9.9214,9.9214,9.9214,9.9214,3290000.0
2011-04-15 14:35:00,11.79,11.79,11.78,11.78,5157600.0,9.9214,9.9214,9.9129,9.9129,5157600.0
2011-04-15 14:40:00,11.78,11.78,11.78,11.78,3004400.0,9.9129,9.9129,9.9129,9.9129,3004400.0
2011-04-15 14:45:00,11.78,11.79,11.78,11.78,3046400.0,9.9129,9.9214,9.9129,9.9129,3046400.0
2011-04-15 14:50:00,11.78,11.78,11.77,11.78,2844800.0,9.9129,9.9129,9.9045,9.9129,2844800.0
2011-04-15 14:55:00,11.78,11.78,11.76,11.77,4732000.0,9.9129,9.9129,9.8961,9.9045,4732000.0
2011-04-15 15:00:00,11.77,11.77,11.76,11.76,5006400.0,9.9045,9.9045,9.8961,9.8961,5006400.0
2011-04-15 15:05:00,11.76,11.76,11.76,11.76,4477200.0,9.8961,9.8961,9.8961,9.8961,4477200.0
2011-04-15 15:10:00,11.76,11.76,11.73,11.73,10774400.0,9.8961,9.8961,9.8709,9.8709,10774400.0
2011-04-15 15:15:00,11.73,11.74,11.72,11.74,8582000.0,9.8709,9.8793,9.8625,9.8793,8582000.0
2011-04-15 15:20:00,11.74,11.74,11.72,11.72,7156800.0,9.8793,9.8793,9.8625,9.8625,7156800.0
2011-04-15 15:25:00,11.72,11.73,11.71,11.71,10427200.0,9.8625,9.8709,9.854,9.854,10427200.0
2011-04-15 15:30:00,11.72,11.73,11.71,11.73,9161600.0,9.8625,9.8709,9.854,9.8709,9161600.0
2011-04-15 15:35:00,11.72,11.73,11.71,11.71,6504400.0,9.8625,9.8709,9.854,9.854,6504400.0
2011-04-15 15:40:00,11.71,11.72,11.71,11.71,6630400.0,9.854,9.8625,9.854,9.854,6630400.0
2011-04-15 15:45:00,11.71,11.71,11.69,11.69,8873200.0,9.854,9.854,9.8372,9.8372,8873200.0
2011-04-15 15:50:00,11.69,11.69,11.67,11.69,15909600.0,9.8372,9.8372,9.8204,9.8372,15909600.0
2011-04-15 15:55:00,11.69,11.71,11.68,11.7,18888800.0,9.8372,9.854,9.8288,9.8456,18888800.0
2011-04-18 09:30:00,11.65,11.72,11.61,11.62,32922400.0,9.8035,9.8625,9.7699,9.7783,32922400.0
2011-04-18 09:35:00,11.62,11.67,11.62,11.65,16360400.0,9.7783,9.8204,9.7783,9.8035,16360400.0
2011-04-18 09:40:00,11.65,11.67,11.44,11.49,34748000.0,9.8035,9.8204,9.6268,9.6689,34748000.0
2011-04-18 09:45:00,11.49,11.54,11.45,11.51,33420800.0,9.6689,9.711,9.6352,9.6857,33420800.0
2011-04-18 09:50:00,11.51,11.54,11.48,11.52,17673600.0,9.6857,9.711,9.6605,9.6942,17673600.0
2011-04-18 09:55:00,11.52,11.53,11.47,11.49,12826800.0,9.6942,9.7026,9.6521,9.6689,12826800.0
2011-04-18 10:00:00,11.49,11.5,11.45,11.5,15422400.0,9.6689,9.6773,9.6352,9.6773,15422400.0
2011-04-18 10:05:00,11.5,11.5,11.44,11.47,13946800.0,9.6773,9.6773,9.6268,9.6521,13946800.0
2011-04-18 10:10:00,11.47,11.5,11.45,11.49,10676400.0,9.6521,9.6773,9.6352,9.6689,10676400.0
2011-04-18 10:15:00,11.49,11.5,11.43,11.49,15548400.0,9.6689,9.6773,9.6184,9.6689,15548400.0
2011-04-18 10:20:00,11.49,11.51,11.48,11.5,12294800.0,9.6689,9.6857,9.6605,9.6773,12294800.0
2011-04-18 10:25:00,11.5,11.5,11.46,11.48,7851200.0,9.6773,9.6773,9.6437,9.6605,7851200.0
2011-04-18 10:30:00,11.48,11.51,11.47,11.5,9690800.0,9.6605,9.6857,9.6521,9.6773,9690800.0
2011-04-18 10:35:00,11.49,11.51,11.48,11.49,5832400.0,9.6689,9.6857,9.6605,9.6689,5832400.0
2011-04-18 10:40:00,11.48,11.48,11.45,11.47,7464800.0,9.6605,9.6605,9.6352,9.6521,7464800.0
2011-04-18 10:45:00,11.47,11.48,11.46,11.47,5628000.0,9.6521,9.6605,9.6437,9.6521,5628000.0
2011-04-18 10:50:00,11.47,11.49,11.46,11.49,4902800.0,9.6521,9.6689,9.6437,9.6689,4902800.0
2011-04-18 10:55:00,11.49,11.49,11.45,11.46,5370400.0,9.6689,9.6689,9.6352,9.6437,5370400.0
2011-04-18 11:00:00,11.46,11.48,11.45,11.45,4925200.0,9.6437,9.6605,9.6352,9.6352,4925200.0
2011-04-18 11:05:00,11.46,11.47,11.45,11.46,5250000.0,9.6437,9.6521,9.6352,9.6437,5250000.0
2011-04-18 11:10:00,11.46,11.5,11.46,11.49,8248800.0,9.6437,9.6773,9.6437,9.6689,8248800.0
2011-04-18 11:15:00,11.49,11.5,11.48,11.49,3696000.0,9.6689,9.6773,9.6605,9.6689,3696000.0
2011-04-18 11:20:00,11.5,11.53,11.49,11.53,7473200.0,9.6773,9.7026,9.6689,9.7026,7473200.0
2011-04-18 11:25:00,11.53,11.53,11.51,11.52,5283600.0,9.7026,9.7026,9.6857,9.6942,5283600.0
2011-04-18 11:30:00,11.52,11.53,11.51,11.52,3228400.0,9.6942,9.7026,9.6857,9.6942,3228400.0
2011-04-18 11:35:00,11.52,11.56,11.52,11.56,8167600.0,9.6942,9.7278,9.6942,9.7278,8167600.0
2011-04-18 11:40:00,11.56,11.56,11.54,11.55,4541600.0,9.7278,9.7278,9.711,9.7194,4541600.0
2011-04-18 11:45:00,11.55,11.56,11.55,11.56,4695600.0,9.7194,9.7278,9.7194,9.7278,4695600.0
2011-04-18 11:50:00,11.56,11.58,11.55,11.58,5462800.0,9.7278,9.7446,9.7194,9.7446,5462800.0
2011-04-18 11:55:00,11.58,11.58,11.56,11.58,5535600.0,9.7446,9.7446,9.7278,9.7446,5535600.0
2011-04-18 12:00:00,11.58,11.58,11.57,11.58,4594800.0,9.7446,9.7446,9.7362,9.7446,4594800.0
2011-04-18 12:05:00,11.58,11.61,11.58,11.6,8069600.0,9.7446,9.7699,9.7446,9.7615,8069600.0
2011-04-18 12:10:00,11.6,11.6,11.58,11.58,5205200.0,9.7615,9.7615,9.7446,9.7446,5205200.0
2011-04-18 12:15:00,11.58,11.59,11.58,11.58,2629200.0,9.7446,9.7531,9.7446,9.7446,2629200.0
2011-04-18 12:20:00,11.58,11.58,11.56,11.57,3388000.0,9.7446,9.7446,9.7278,9.7362,3388000.0
2011-04-18 12:25:00,11.57,11.58,11.56,11.58,2892400.0,9.7362,9.7446,9.7278,9.7446,2892400.0
2011-04-18 12:30:00,11.58,11.58,11.56,11.58,2402400.0,9.7446,9.7446,9.7278,9.7446,2402400.0
2011-04-18 12:35:00,11.58,11.58,11.57,11.58,1937600.0,9.7446,9.7446,9.7362,9.7446,1937600.0
2011-04-18 12:40:00,11.58,11.58,11.56,11.57,3404800.0,9.7446,9.7446,9.7278,9.7362,3404800.0
2011-04-18 12:45:00,11.57,11.58,11.57,11.57,1666000.0,9.7362,9.7446,9.7362,9.7362,1666000.0
2011-04-18 12:50:00,11.57,11.57,11.56,11.57,1755600.0,9.7362,9.7362,9.7278,9.7362,1755600.0
2011-04-18 12:55:00,11.57,11.59,11.56,11.59,2598400.0,9.7362,9.7531,9.7278,9.7531,2598400.0
2011-04-18 13:00:00,11.59,11.59,11.58,11.58,1909600.0,9.7531,9.7531,9.7446,9.7446,1909600.0
2011-04-18 13:05:00,11.58,11.58,11.56,11.56,2010400.0,9.7446,9.7446,9.7278,9.7278,2010400.0
2011-04-18 13:10:00,11.56,11.58,11.56,11.57,1456000.0,9.7278,9.7446,9.7278,9.7362,1456000.0
2011-04-18 13:15:00,11.58,11.58,11.55,11.56,3502800.0,9.7446,9.7446,9.7194,9.7278,3502800.0
2011-04-18 13:20:00,11.56,11.57,11.56,11.56,1492400.0,9.7278,9.7362,9.7278,9.7278,1492400.0
2011-04-18 13:25:00,11.56,11.57,11.56,11.56,1489600.0,9.7278,9.7362,9.7278,9.7278,1489600.0
2011-04-18 13:30:00,11.56,11.58,11.56,11.58,2587200.0,9.7278,9.7446,9.7278,9.7446,2587200.0
2011-04-18 13:35:00,11.58,11.59,11.57,11.59,2458400.0,9.7446,9.7531,9.7362,9.7531,2458400.0
2011-04-18 13:40:00,11.58,11.61,11.58,11.61,4762800.0,9.7446,9.7699,9.7446,9.7699,4762800.0
2011-04-18 13:45:00,11.61,11.63,11.6,11.62,3833200.0,9.7699,9.7867,9.7615,9.7783,3833200.0
2011-04-18 13:50:00,11.63,11.64,11.62,11.64,6426000.0,9.7867,9.7951,9.7783,9.7951,6426000.0
2011-04-18 13:55:00,11.64,11.65,11.63,11.64,6882400.0,9.7951,9.8035,9.7867,9.7951,6882400.0
2011-04-18 14:00:00,11.64,11.64,11.63,11.63,3091200.0,9.7951,9.7951,9.7867,9.7867,3091200.0
2011-04-18 14:05:00,11.63,11.66,11.62,11.64,4799200.0,9.7867,9.812,9.7783,9.7951,4799200.0
2011-04-18 14:10:00,11.65,11.66,11.64,11.66,3343200.0,9.8035,9.812,9.7951,9.812,3343200.0
2011-04-18 14:15:00,11.66,11.66,11.64,11.65,5474000.0,9.812,9.812,9.7951,9.8035,5474000.0
2011-04-18 14:20:00,11.65,11.65,11.64,11.64,1912400.0,9.8035,9.8035,9.7951,9.7951,1912400.0
2011-04-18 14:25:00,11.64,11.64,11.63,11.63,3130400.0,9.7951,9.7951,9.7867,9.7867,3130400.0
2011-04-18 14:30:00,11.63,11.64,11.62,11.64,3511200.0,9.7867,9.7951,9.7783,9.7951,3511200.0
2011-04-18 14:35:00,11.64,11.67,11.64,11.67,4992400.0,9.7951,9.8204,9.7951,9.8204,4992400.0
2011-04-18 14:40:00,11.67,11.71,11.67,11.69,8335600.0,9.8204,9.854,9.8204,9.8372,8335600.0
2011-04-18 14:45:00,11.69,11.72,11.68,11.7,9791600.0,9.8372,9.8625,9.8288,9.8456,9791600.0
2011-04-18 14:50:00,11.7,11.71,11.68,11.71,5863200.0,9.8456,9.854,9.8288,9.854,5863200.0
2011-04-18 14:55:00,11.71,11.76,11.71,11.74,10911600.0,9.854,9.8961,9.854,9.8793,10911600.0
2011-04-18 15:00:00,11.74,11.74,11.7,11.72,5832400.0,9.8793,9.8793,9.8456,9.8625,5832400.0
2011-04-18 15:05:00,11.71,11.72,11.7,11.71,6389600.0,9.854,9.8625,9.8456,9.854,6389600.0
2011-04-18 15:10:00,11.71,11.73,11.71,11.72,3203200.0,9.854,9.8709,9.854,9.8625,3203200.0
2011-04-18 15:15:00,11.72,11.75,11.72,11.75,6319600.0,9.8625,9.8877,9.8625,9.8877,6319600.0
2011-04-18 15:20:00,11.75,11.76,11.74,11.75,8005200.0,9.8877,9.8961,9.8793,9.8877,8005200.0
2011-04-18 15:25:00,11.74,11.77,11.74,11.76,7666400.0,9.8793,9.9045,9.8793,9.8961,7666400.0
2011-04-18 15:30:00,11.76,11.78,11.76,11.77,8428000.0,9.8961,9.9129,9.8961,9.9045,8428000.0
2011-04-18 15:35:00,11.77,11.77,11.75,11.75,6991600.0,9.9045,9.9045,9.8877,9.8877,6991600.0
2011-04-18 15:40:00,11.75,11.77,11.75,11.75,7809200.0,9.8877,9.9045,9.8877,9.8877,7809200.0
2011-04-18 15:45:00,11.75,11.79,11.75,11.78,10334800.0,9.8877,9.9214,9.8877,9.9129,10334800.0
2011-04-18 15:50:00,11.78,11.79,11.77,11.79,11326000.0,9.9129,9.9214,9.9045,9.9214,11326000.0
2011-04-18 15:55:00,11.79,11.87,11.79,11.85,22072400.0,9.9214,9.9887,9.9214,9.9719,22072400.0
2011-04-19 09:30:00,11.9,11.93,11.87,11.92,23800000.0,10.0139,10.0392,9.9887,10.0308,23800000.0
2011-04-19 09:35:00,11.92,11.95,11.91,11.92,15092000.0,10.0308,10.056,10.0223,10.0308,15092000.0
2011-04-19 09:40:00,11.92,11.95,11.91,11.92,9427600.0,10.0308,10.056,10.0223,10.0308,9427600.0
2011-04-19 09:45:00,11.92,11.94,11.91,11.92,6924400.0,10.0308,10.0476,10.0223,10.0308,6924400.0
2011-04-19 09:50:00,11.92,11.93,11.89,11.89,10360000.0,10.0308,10.0392,10.0055,10.0055,10360000.0
2011-04-19 09:55:00,11.89,11.92,11.88,11.92,9864400.0,10.0055,10.0308,9.9971,10.0308,9864400.0
2011-04-19 10:00:00,11.92,11.92,11.89,11.91,6314000.0,10.0308,10.0308,10.0055,10.0223,6314000.0
2011-04-19 10:05:00,11.91,11.94,11.9,11.92,8341200.0,10.0223,10.0476,10.0139,10.0308,8341200.0
2011-04-19 10:10:00,11.93,11.93,11.92,11.92,3799600.0,10.0392,10.0392,10.0308,10.0308,3799600.0
2011-04-19 10:15:00,11.92,11.93,11.91,11.92,4261600.0,10.0308,10.0392,10.0223,10.0308,4261600.0
2011-04-19 10:20:00,11.92,11.92,11.91,11.92,3474800.0,10.0308,10.0308,10.0223,10.0308,3474800.0
2011-04-19 10:25:00,11.92,11.92,11.91,11.91,4933600.0,10.0308,10.0308,10.0223,10.0223,4933600.0
2011-04-19 10:30:00,11.91,11.91,11.9,11.9,5320000.0,10.0223,10.0223,10.0139,10.0139,5320000.0
2011-04-19 10:35:00,11.9,11.91,11.89,11.9,4440800.0,10.0139,10.0223,10.0055,10.0139,4440800.0
2011-04-19 10:40:00,11.9,11.9,11.89,11.9,3827600.0,10.0139,10.0139,10.0055,10.0139,3827600.0
2011-04-19 10:45:00,11.89,11.9,11.88,11.89,3925600.0,10.0055,10.0139,9.9971,10.0055,3925600.0
2011-04-19 10:50:00,11.89,11.91,11.89,11.9,3273200.0,10.0055,10.0223,10.0055,10.0139,3273200.0
2011-04-19 10:55:00,11.9,11.91,11.9,11.9,4032000.0,10.0139,10.0223,10.0139,10.0139,4032000.0
2011-04-19 11:00:00,11.9,11.91,11.89,11.9,2909200.0,10.0139,10.0223,10.0055,10.0139,2909200.0
2011-04-19 11:05:00,11.9,11.92,11.9,11.92,3721200.0,10.0139,10.0308,10.0139,10.0308,3721200.0
2011-04-19 11:10:00,11.92,11.92,11.91,11.92,2584400.0,10.0308,10.0308,10.0223,10.0308,2584400.0
2011-04-19 11:15:00,11.92,11.94,11.92,11.92,5488000.0,10.0308,10.0476,10.0308,10.0308,5488000.0
2011-04-19 11:20:00,11.92,11.92,11.9,11.9,4020800.0,10.0308,10.0308,10.0139,10.0139,4020800.0
2011-04-19 11:25:00,11.9,11.91,11.89,11.9,4155200.0,10.0139,10.0223,10.0055,10.0139,4155200.0
2011-04-19 11:30:00,11.9,11.91,11.89,11.91,2231600.0,10.0139,10.0223,10.0055,10.0223,2231600.0
2011-04-19 11:35:00,11.91,11.91,11.9,11.9,1685600.0,10.0223,10.0223,10.0139,10.0139,1685600.0
2011-04-19 11:40:00,11.9,11.9,11.89,11.9,1652000.0,10.0139,10.0139,10.0055,10.0139,1652000.0
2011-04-19 11:45:00,11.9,11.9,11.88,11.89,1946000.0,10.0139,10.0139,9.9971,10.0055,1946000.0
2011-04-19 11:50:00,11.89,11.91,11.89,11.91,2088800.0,10.0055,10.0223,10.0055,10.0223,2088800.0
2011-04-19 11:55:00,11.91,11.92,11.9,11.91,3127600.0,10.0223,10.0308,10.0139,10.0223,3127600.0
2011-04-19 12:00:00,11.91,11.92,11.9,11.92,1769600.0,10.0223,10.0308,10.0139,10.0308,1769600.0
2011-04-19 12:05:00,11.92,11.92,11.9,11.9,2220400.0,10.0308,10.0308,10.0139,10.0139,2220400.0
2011-04-19 12:10:00,11.9,11.91,11.9,11.91,1428000.0,10.0139,10.0223,10.0139,10.0223,1428000.0
2011-04-19 12:15:00,11.91,11.91,11.89,11.9,1878800.0,10.0223,10.0223,10.0055,10.0139,1878800.0
2011-04-19 12:20:00,11.91,11.91,11.9,11.9,1072400.0,10.0223,10.0223,10.0139,10.0139,1072400.0
2011-04-19 12:25:00,11.9,11.91,11.9,11.91,2332400.0,10.0139,10.0223,10.0139,10.0223,2332400.0
2011-04-19 12:30:00,11.91,11.91,11.9,11.91,1234800.0,10.0223,10.0223,10.0139,10.0223,1234800.0
2011-04-19 12:35:00,11.91,11.92,11.91,11.92,1234800.0,10.0223,10.0308,10.0223,10.0308,1234800.0
2011-04-19 12:40:00,11.92,11.92,11.91,11.91,1061200.0,10.0308,10.0308,10.0223,10.0223,1061200.0
2011-04-19 12:45:00,11.91,11.92,11.9,11.9,2128000.0,10.0223,10.0308,10.0139,10.0139,2128000.0
2011-04-19 12:50:00,11.9,11.91,11.9,11.9,1120000.0,10.0139,10.0223,10.0139,10.0139,1120000.0
2011-04-19 12:55:00,11.91,11.91,11.9,11.91,1996400.0,10.0223,10.0223,10.0139,10.0223,1996400.0
2011-04-19 13:00:00,11.91,11.92,11.9,11.91,1500800.0,10.0223,10.0308,10.0139,10.0223,1500800.0
2011-04-19 13:05:00,11.91,11.91,11.91,11.91,1002400.0,10.0223,10.0223,10.0223,10.0223,1002400.0
2011-04-19 13:10:00,11.91,11.92,11.9,11.92,1783600.0,10.0223,10.0308,10.0139,10.0308,1783600.0
2011-04-19 13:15:00,11.92,11.92,11.91,11.92,1786400.0,10.0308,10.0308,10.0223,10.0308,1786400.0
2011-04-19 13:20:00,11.92,11.93,11.91,11.92,1593200.0,10.0308,10.0392,10.0223,10.0308,1593200.0
2011-04-19 13:25:00,11.92,11.93,11.92,11.93,2758000.0,10.0308,10.0392,10.0308,10.0392,2758000.0
2011-04-19 13:30:00,11.93,11.94,11.93,11.94,2564800.0,10.0392,10.0476,10.0392,10.0476,2564800.0
2011-04-19 13:35:00,11.94,11.95,11.93,11.94,2550800.0,10.0476,10.056,10.0392,10.0476,2550800.0
2011-04-19 13:40:00,11.94,11.97,11.94,11.96,7803600.0,10.0476,10.0728,10.0476,10.0644,7803600.0
2011-04-19 13:45:00,11.96,11.97,11.95,11.96,3432800.0,10.0644,10.0728,10.056,10.0644,3432800.0
2011-04-19 13:50:00,11.96,11.97,11.96,11.96,3799600.0,10.0644,10.0728,10.0644,10.0644,3799600.0
2011-04-19 13:55:00,11.96,11.97,11.95,11.95,2970800.0,10.0644,10.0728,10.056,10.056,2970800.0
2011-04-19 14:00:00,11.95,11.96,11.92,11.93,12261200.0,10.056,10.0644,10.0308,10.0392,12261200.0
2011-04-19 14:05:00,11.93,11.96,11.93,11.95,5118400.0,10.0392,10.0644,10.0392,10.056,5118400.0
2011-04-19 14:10:00,11.95,11.95,11.93,11.93,4337200.0,10.056,10.056,10.0392,10.0392,4337200.0
2011-04-19 14:15:00,11.93,11.94,11.92,11.93,6672400.0,10.0392,10.0476,10.0308,10.0392,6672400.0
2011-04-19 14:20:00,11.94,11.95,11.93,11.93,4020800.0,10.0476,10.056,10.0392,10.0392,4020800.0
2011-04-19 14:25:00,11.93,11.93,11.92,11.93,3259200.0,10.0392,10.0392,10.0308,10.0392,3259200.0
2011-04-19 14:30:00,11.93,11.95,11.92,11.95,4975600.0,10.0392,10.056,10.0308,10.056,4975600.0
2011-04-19 14:35:00,11.95,11.96,11.95,11.96,4813200.0,10.056,10.0644,10.056,10.0644,4813200.0
2011-04-19 14:40:00,11.96,11.97,11.96,11.96,8363600.0,10.0644,10.0728,10.0644,10.0644,8363600.0
2011-04-19 14:45:00,11.96,11.97,11.95,11.96,3847200.0,10.0644,10.0728,10.056,10.0644,3847200.0
2011-04-19 14:50:00,11.96,11.96,11.95,11.95,5051200.0,10.0644,10.0644,10.056,10.056,5051200.0
2011-04-19 14:55:00,11.95,11.96,11.95,11.96,2861600.0,10.056,10.0644,10.056,10.0644,2861600.0
2011-04-19 15:00:00,11.96,11.96,11.96,11.96,2676800.0,10.0644,10.0644,10.0644,10.0644,2676800.0
2011-04-19 15:05:00,11.96,11.99,11.96,11.99,10626000.0,10.0644,10.0897,10.0644,10.0897,10626000.0
2011-04-19 15:10:00,11.99,12.0,11.98,12.0,5608400.0,10.0897,10.0981,10.0812,10.0981,5608400.0
2011-04-19 15:15:00,12.0,12.02,12.0,12.02,8957200.0,10.0981,10.1149,10.0981,10.1149,8957200.0
2011-04-19 15:20:00,12.02,12.04,12.01,12.04,12446000.0,10.1149,10.1317,10.1065,10.1317,12446000.0
2011-04-19 15:25:00,12.04,12.04,12.02,12.02,9844800.0,10.1317,10.1317,10.1149,10.1149,9844800.0
2011-04-19 15:30:00,12.02,12.04,12.02,12.03,8593200.0,10.1149,10.1317,10.1149,10.1233,8593200.0
2011-04-19 15:35:00,12.03,12.05,12.03,12.04,8218000.0,10.1233,10.1402,10.1233,10.1317,8218000.0
2011-04-19 15:40:00,12.04,12.05,12.03,12.05,7604800.0,10.1317,10.1402,10.1233,10.1402,7604800.0
2011-04-19 15:45:00,12.04,12.06,12.04,12.06,9746800.0,10.1317,10.1486,10.1317,10.1486,9746800.0
2011-04-19 15:50:00,12.06,12.07,12.06,12.07,10077200.0,10.1486,10.157,10.1486,10.157,10077200.0
2011-04-19 15:55:00,12.07,12.07,12.06,12.07,14711200.0,10.157,10.157,10.1486,10.157,14711200.0
2011-04-20 09:30:00,12.27,12.28,12.21,12.21,31211600.0,10.3253,10.3337,10.2748,10.2748,31211600.0
2011-04-20 09:35:00,12.21,12.23,12.2,12.22,14677600.0,10.2748,10.2916,10.2664,10.2832,14677600.0
2011-04-20 09:40:00,12.22,12.23,12.2,12.2,12020400.0,10.2832,10.2916,10.2664,10.2664,12020400.0
2011-04-20 09:45:00,12.2,12.26,12.2,12.26,16497600.0,10.2664,10.3169,10.2664,10.3169,16497600.0
2011-04-20 09:50:00,12.26,12.27,12.24,12.26,15030400.0,10.3169,10.3253,10.3,10.3169,15030400.0
2011-04-20 09:55:00,12.26,12.26,12.25,12.26,9226000.0,10.3169,10.3169,10.3085,10.3169,9226000.0
2011-04-20 10:00:00,12.26,12.31,12.26,12.3,20090000.0,10.3169,10.3589,10.3169,10.3505,20090000.0
2011-04-20 10:05:00,12.3,12.33,12.3,12.33,14033600.0,10.3505,10.3758,10.3505,10.3758,14033600.0
2011-04-20 10:10:00,12.33,12.35,12.32,12.34,15568000.0,10.3758,10.3926,10.3674,10.3842,15568000.0
2011-04-20 10:15:00,12.33,12.35,12.31,12.32,12048400.0,10.3758,10.3926,10.3589,10.3674,12048400.0
2011-04-20 10:20:00,12.32,12.33,12.29,12.31,10382400.0,10.3674,10.3758,10.3421,10.3589,10382400.0
2011-04-20 10:25:00,12.31,12.32,12.3,12.32,6280400.0,10.3589,10.3674,10.3505,10.3674,6280400.0
2011-04-20 10:30:00,12.32,12.33,12.31,12.33,6983200.0,10.3674,10.3758,10.3589,10.3758,6983200.0
2011-04-20 10:35:00,12.33,12.33,12.3,12.31,7520800.0,10.3758,10.3758,10.3505,10.3589,7520800.0
2011-04-20 10:40:00,12.31,12.32,12.3,12.32,5238800.0,10.3589,10.3674,10.3505,10.3674,5238800.0
2011-04-20 10:45:00,12.32,12.32,12.31,12.32,4950400.0,10.3674,10.3674,10.3589,10.3674,4950400.0
2011-04-20 10:50:00,12.32,12.32,12.3,12.31,5947200.0,10.3674,10.3674,10.3505,10.3589,5947200.0
2011-04-20 10:55:00,12.31,12.32,12.31,12.31,4267200.0,10.3589,10.3674,10.3589,10.3589,4267200.0
2011-04-20 11:00:00,12.31,12.32,12.31,12.31,3794000.0,10.3589,10.3674,10.3589,10.3589,3794000.0
2011-04-20 11:05:00,12.31,12.32,12.31,12.31,3589600.0,10.3589,10.3674,10.3589,10.3589,3589600.0
2011-04-20 11:10:00,12.31,12.31,12.3,12.31,3122000.0,10.3589,10.3589,10.3505,10.3589,3122000.0
2011-04-20 11:15:00,12.31,12.31,12.27,12.28,8344000.0,10.3589,10.3589,10.3253,10.3337,8344000.0
2011-04-20 11:20:00,12.28,12.29,12.27,12.29,5860400.0,10.3337,10.3421,10.3253,10.3421,5860400.0
2011-04-20 11:25:00,12.29,12.29,12.27,12.28,5418000.0,10.3421,10.3421,10.3253,10.3337,5418000.0
2011-04-20 11:30:00,12.28,12.29,12.28,12.29,4788000.0,10.3337,10.3421,10.3337,10.3421,4788000.0
2011-04-20 11:35:00,12.29,12.29,12.29,12.29,2682400.0,10.3421,10.3421,10.3421,10.3421,2682400.0
2011-04-20 11:40:00,12.29,12.3,12.29,12.29,3248000.0,10.3421,10.3505,10.3421,10.3421,3248000.0
2011-04-20 11:45:00,12.29,12.3,12.29,12.29,1971200.0,10.3421,10.3505,10.3421,10.3421,1971200.0
2011-04-20 11:50:00,12.29,12.29,12.28,12.29,3516800.0,10.3421,10.3421,10.3337,10.3421,3516800.0
2011-04-20 11:55:00,12.29,12.3,12.29,12.29,3522400.0,10.3421,10.3505,10.3421,10.3421,3522400.0
2011-04-20 12:00:00,12.29,12.3,12.28,12.29,2987600.0,10.3421,10.3505,10.3337,10.3421,2987600.0
2011-04-20 12:05:00,12.29,12.29,12.28,12.29,2108400.0,10.3421,10.3421,10.3337,10.3421,2108400.0
2011-04-20 12:10:00,12.29,12.3,12.29,12.3,3158400.0,10.3421,10.3505,10.3421,10.3505,3158400.0
2011-04-20 12:15:00,12.3,12.3,12.29,12.29,2679600.0,10.3505,10.3505,10.3421,10.3421,2679600.0
2011-04-20 12:20:00,12.29,12.3,12.29,12.3,1912400.0,10.3421,10.3505,10.3421,10.3505,1912400.0
2011-04-20 12:25:00,12.29,12.3,12.29,12.3,3729600.0,10.3421,10.3505,10.3421,10.3505,3729600.0
2011-04-20 12:30:00,12.3,12.31,12.3,12.31,5362000.0,10.3505,10.3589,10.3505,10.3589,5362000.0
2011-04-20 12:35:00,12.31,12.31,12.29,12.3,3379600.0,10.3589,10.3589,10.3421,10.3505,3379600.0
2011-04-20 12:40:00,12.3,12.31,12.3,12.3,2962400.0,10.3505,10.3589,10.3505,10.3505,2962400.0
2011-04-20 12:45:00,12.3,12.31,12.29,12.29,2956800.0,10.3505,10.3589,10.3421,10.3421,2956800.0
2011-04-20 12:50:00,12.29,12.31,12.29,12.3,2797200.0,10.3421,10.3589,10.3421,10.3505,2797200.0
2011-04-20 12:55:00,12.3,12.3,12.3,12.3,2391200.0,10.3505,10.3505,10.3505,10.3505,2391200.0
2011-04-20 13:00:00,12.3,12.31,12.3,12.31,6476400.0,10.3505,10.3589,10.3505,10.3589,6476400.0
2011-04-20 13:05:00,12.31,12.31,12.31,12.31,3309600.0,10.3589,10.3589,10.3589,10.3589,3309600.0
2011-04-20 13:10:00,12.31,12.31,12.3,12.31,3690400.0,10.3589,10.3589,10.3505,10.3589,3690400.0
2011-04-20 13:15:00,12.31,12.31,12.3,12.3,3080000.0,10.3589,10.3589,10.3505,10.3505,3080000.0
2011-04-20 13:20:00,12.3,12.31,12.3,12.3,3040800.0,10.3505,10.3589,10.3505,10.3505,3040800.0
2011-04-20 13:25:00,12.3,12.31,12.3,12.31,3463600.0,10.3505,10.3589,10.3505,10.3589,3463600.0
2011-04-20 13:30:00,12.31,12.31,12.31,12.31,3309600.0,10.3589,10.3589,10.3589,10.3589,3309600.0
2011-04-20 13:35:00,12.31,12.31,12.31,12.31,2077600.0,10.3589,10.3589,10.3589,10.3589,2077600.0
2011-04-20 13:40:00,12.31,12.31,12.31,12.31,2310000.0,10.3589,10.3589,10.3589,10.3589,2310000.0
2011-04-20 13:45:00,12.31,12.32,12.31,12.32,2587200.0,10.3589,10.3674,10.3589,10.3674,2587200.0
2011-04-20 13:50:00,12.32,12.32,12.32,12.32,3768800.0,10.3674,10.3674,10.3674,10.3674,3768800.0
2011-04-20 13:55:00,12.32,12.32,12.31,12.31,2604000.0,10.3674,10.3674,10.3589,10.3589,2604000.0
2011-04-20 14:00:00,12.31,12.32,12.31,12.31,2478000.0,10.3589,10.3674,10.3589,10.3589,2478000.0
2011-04-20 14:05:00,12.31,12.31,12.3,12.31,2861600.0,10.3589,10.3589,10.3505,10.3589,2861600.0
2011-04-20 14:10:00,12.31,12.31,12.3,12.3,4267200.0,10.3589,10.3589,10.3505,10.3505,4267200.0
2011-04-20 14:15:00,12.3,12.31,12.29,12.31,4326000.0,10.3505,10.3589,10.3421,10.3589,4326000.0
2011-04-20 14:20:00,12.31,12.31,12.3,12.31,2018800.0,10.3589,10.3589,10.3505,10.3589,2018800.0
2011-04-20 14:25:00,12.31,12.32,12.31,12.31,3525200.0,10.3589,10.3674,10.3589,10.3589,3525200.0
2011-04-20 14:30:00,12.31,12.32,12.31,12.32,2606800.0,10.3589,10.3674,10.3589,10.3674,2606800.0
2011-04-20 14:35:00,12.32,12.32,12.31,12.31,3824800.0,10.3674,10.3674,10.3589,10.3589,3824800.0
2011-04-20 14:40:00,12.31,12.32,12.31,12.31,3172400.0,10.3589,10.3674,10.3589,10.3589,3172400.0
2011-04-20 14:45:00,12.31,12.32,12.3,12.3,4743200.0,10.3589,10.3674,10.3505,10.3505,4743200.0
2011-04-20 14:50:00,12.3,12.31,12.3,12.3,3491600.0,10.3505,10.3589,10.3505,10.3505,3491600.0
2011-04-20 14:55:00,12.3,12.3,12.29,12.29,5891200.0,10.3505,10.3505,10.3421,10.3421,5891200.0
2011-04-20 15:00:00,12.29,12.29,12.27,12.28,8083600.0,10.3421,10.3421,10.3253,10.3337,8083600.0
2011-04-20 15:05:00,12.28,12.28,12.25,12.26,9083200.0,10.3337,10.3337,10.3085,10.3169,9083200.0
2011-04-20 15:10:00,12.26,12.26,12.24,12.25,7604800.0,10.3169,10.3169,10.3,10.3085,7604800.0
2011-04-20 15:15:00,12.25,12.25,12.23,12.23,9520000.0,10.3085,10.3085,10.2916,10.2916,9520000.0
2011-04-20 15:20:00,12.23,12.23,12.21,12.23,12339600.0,10.2916,10.2916,10.2748,10.2916,12339600.0
2011-04-20 15:25:00,12.23,12.27,12.22,12.26,15178800.0,10.2916,10.3253,10.2832,10.3169,15178800.0
2011-04-20 15:30:00,12.26,12.27,12.25,12.25,6627600.0,10.3169,10.3253,10.3085,10.3085,6627600.0
2011-04-20 15:35:00,12.25,12.26,12.24,12.25,8041600.0,10.3085,10.3169,10.3,10.3085,8041600.0
2011-04-20 15:40:00,12.24,12.25,12.24,12.24,8288000.0,10.3,10.3085,10.3,10.3,8288000.0
2011-04-20 15:45:00,12.24,12.25,12.24,12.24,11944800.0,10.3,10.3085,10.3,10.3,11944800.0
2011-04-20 15:50:00,12.25,12.26,12.24,12.25,14568400.0,10.3085,10.3169,10.3,10.3085,14568400.0
2011-04-20 15:55:00,12.25,12.25,12.23,12.23,19756800.0,10.3085,10.3085,10.2916,10.2916,19756800.0
2011-04-21 09:30:00,12.68,12.68,12.6,12.61,70081200.0,10.6703,10.6703,10.603,10.6114,70081200.0
2011-04-21 09:35:00,12.61,12.64,12.56,12.64,52360000.0,10.6114,10.6366,10.5693,10.6366,52360000.0
2011-04-21 09:40:00,12.64,12.64,12.57,12.59,28142800.0,10.6366,10.6366,10.5777,10.5946,28142800.0
2011-04-21 09:45:00,12.59,12.62,12.56,12.61,25740400.0,10.5946,10.6198,10.5693,10.6114,25740400.0
2011-04-21 09:50:00,12.61,12.62,12.58,12.58,16934400.0,10.6114,10.6198,10.5862,10.5862,16934400.0
2011-04-21 09:55:00,12.58,12.6,12.58,12.58,13095600.0,10.5862,10.603,10.5862,10.5862,13095600.0
2011-04-21 10:00:00,12.58,12.58,12.53,12.54,27969200.0,10.5862,10.5862,10.5441,10.5525,27969200.0
2011-04-21 10:05:00,12.55,12.57,12.53,12.56,16741200.0,10.5609,10.5777,10.5441,10.5693,16741200.0
2011-04-21 10:10:00,12.56,12.57,12.52,12.53,13227200.0,10.5693,10.5777,10.5357,10.5441,13227200.0
2011-04-21 10:15:00,12.53,12.54,12.51,12.54,13991600.0,10.5441,10.5525,10.5272,10.5525,13991600.0
2011-04-21 10:20:00,12.54,12.55,12.53,12.54,10043600.0,10.5525,10.5609,10.5441,10.5525,10043600.0
2011-04-21 10:25:00,12.54,12.54,12.47,12.48,20496000.0,10.5525,10.5525,10.4936,10.502,20496000.0
2011-04-21 10:30:00,12.48,12.49,12.45,12.46,22733200.0,10.502,10.5104,10.4768,10.4852,22733200.0
2011-04-21 10:35:00,12.46,12.48,12.45,12.47,11939200.0,10.4852,10.502,10.4768,10.4936,11939200.0
2011-04-21 10:40:00,12.47,12.52,12.47,12.5,16091600.0,10.4936,10.5357,10.4936,10.5188,16091600.0
2011-04-21 10:45:00,12.5,12.53,12.5,12.52,9130800.0,10.5188,10.5441,10.5188,10.5357,9130800.0
2011-04-21 10:50:00,12.52,12.52,12.49,12.5,7714000.0,10.5357,10.5357,10.5104,10.5188,7714000.0
2011-04-21 10:55:00,12.5,12.55,12.5,12.55,11762800.0,10.5188,10.5609,10.5188,10.5609,11762800.0
2011-04-21 11:00:00,12.55,12.55,12.53,12.53,9528400.0,10.5609,10.5609,10.5441,10.5441,9528400.0
2011-04-21 11:05:00,12.53,12.54,12.53,12.54,6336400.0,10.5441,10.5525,10.5441,10.5525,6336400.0
2011-04-21 11:10:00,12.54,12.56,12.54,12.55,6854400.0,10.5525,10.5693,10.5525,10.5609,6854400.0
2011-04-21 11:15:00,12.55,12.56,12.55,12.55,5527200.0,10.5609,10.5693,10.5609,10.5609,5527200.0
2011-04-21 11:20:00,12.55,12.56,12.54,12.55,4631200.0,10.5609,10.5693,10.5525,10.5609,4631200.0
2011-04-21 11:25:00,12.55,12.57,12.54,12.57,6034000.0,10.5609,10.5777,10.5525,10.5777,6034000.0
2011-04-21 11:30:00,12.57,12.59,12.57,12.59,11603200.0,10.5777,10.5946,10.5777,10.5946,11603200.0
2011-04-21 11:35:00,12.59,12.6,12.58,12.6,5941600.0,10.5946,10.603,10.5862,10.603,5941600.0
2011-04-21 11:40:00,12.6,12.61,12.59,12.59,7954800.0,10.603,10.6114,10.5946,10.5946,7954800.0
2011-04-21 11:45:00,12.59,12.61,12.59,12.61,6918800.0,10.5946,10.6114,10.5946,10.6114,6918800.0
2011-04-21 11:50:00,12.61,12.63,12.61,12.62,8120000.0,10.6114,10.6282,10.6114,10.6198,8120000.0
2011-04-21 11:55:00,12.62,12.62,12.61,12.61,6039600.0,10.6198,10.6198,10.6114,10.6114,6039600.0
2011-04-21 12:00:00,12.61,12.62,12.61,12.61,5205200.0,10.6114,10.6198,10.6114,10.6114,5205200.0
2011-04-21 12:05:00,12.61,12.61,12.58,12.59,6277600.0,10.6114,10.6114,10.5862,10.5946,6277600.0
2011-04-21 12:10:00,12.58,12.6,12.58,12.59,4701200.0,10.5862,10.603,10.5862,10.5946,4701200.0
2011-04-21 12:15:00,12.58,12.59,12.58,12.59,4026400.0,10.5862,10.5946,10.5862,10.5946,4026400.0
2011-04-21 12:20:00,12.59,12.59,12.58,12.58,1817200.0,10.5946,10.5946,10.5862,10.5862,1817200.0
2011-04-21 12:25:00,12.58,12.58,12.56,12.56,3788400.0,10.5862,10.5862,10.5693,10.5693,3788400.0
2011-04-21 12:30:00,12.56,12.57,12.55,12.56,5174400.0,10.5693,10.5777,10.5609,10.5693,5174400.0
2011-04-21 12:35:00,12.56,12.56,12.55,12.56,3360000.0,10.5693,10.5693,10.5609,10.5693,3360000.0
2011-04-21 12:40:00,12.56,12.58,12.56,12.58,4524800.0,10.5693,10.5862,10.5693,10.5862,4524800.0
2011-04-21 12:45:00,12.58,12.59,12.57,12.58,4015200.0,10.5862,10.5946,10.5777,10.5862,4015200.0
2011-04-21 12:50:00,12.58,12.59,12.58,12.59,2293200.0,10.5862,10.5946,10.5862,10.5946,2293200.0
2011-04-21 12:55:00,12.59,12.59,12.57,12.57,2178400.0,10.5946,10.5946,10.5777,10.5777,2178400.0
2011-04-21 13:00:00,12.57,12.58,12.57,12.58,1934800.0,10.5777,10.5862,10.5777,10.5862,1934800.0
2011-04-21 13:05:00,12.58,12.58,12.56,12.57,3738000.0,10.5862,10.5862,10.5693,10.5777,3738000.0
2011-04-21 13:10:00,12.57,12.58,12.57,12.58,3357200.0,10.5777,10.5862,10.5777,10.5862,3357200.0
2011-04-21 13:15:00,12.58,12.58,12.56,12.56,2688000.0,10.5862,10.5862,10.5693,10.5693,2688000.0
2011-04-21 13:20:00,12.56,12.56,12.56,12.56,2900800.0,10.5693,10.5693,10.5693,10.5693,2900800.0
2011-04-21 13:25:00,12.56,12.56,12.56,12.56,2385600.0,10.5693,10.5693,10.5693,10.5693,2385600.0
2011-04-21 13:30:00,12.56,12.56,12.56,12.56,2167200.0,10.5693,10.5693,10.5693,10.5693,2167200.0
2011-04-21 13:35:00,12.56,12.56,12.52,12.54,6269200.0,10.5693,10.5693,10.5357,10.5525,6269200.0
2011-04-21 13:40:00,12.54,12.54,12.53,12.54,4379200.0,10.5525,10.5525,10.5441,10.5525,4379200.0
2011-04-21 13:45:00,12.54,12.55,12.53,12.55,3385200.0,10.5525,10.5609,10.5441,10.5609,3385200.0
2011-04-21 13:50:00,12.55,12.55,12.54,12.55,1806000.0,10.5609,10.5609,10.5525,10.5609,1806000.0
2011-04-21 13:55:00,12.55,12.56,12.55,12.56,3035200.0,10.5609,10.5693,10.5609,10.5693,3035200.0
2011-04-21 14:00:00,12.56,12.56,12.55,12.55,3231200.0,10.5693,10.5693,10.5609,10.5609,3231200.0
2011-04-21 14:05:00,12.55,12.56,12.55,12.55,2825200.0,10.5609,10.5693,10.5609,10.5609,2825200.0
2011-04-21 14:10:00,12.55,12.56,12.55,12.56,4264400.0,10.5609,10.5693,10.5609,10.5693,4264400.0
2011-04-21 14:15:00,12.56,12.56,12.55,12.56,2209200.0,10.5693,10.5693,10.5609,10.5693,2209200.0
2011-04-21 14:20:00,12.55,12.57,12.55,12.57,3981600.0,10.5609,10.5777,10.5609,10.5777,3981600.0
2011-04-21 14:25:00,12.57,12.58,12.56,12.58,5507600.0,10.5777,10.5862,10.5693,10.5862,5507600.0
2011-04-21 14:30:00,12.58,12.59,12.58,12.58,3586800.0,10.5862,10.5946,10.5862,10.5862,3586800.0
2011-04-21 14:35:00,12.58,12.6,12.58,12.6,4435200.0,10.5862,10.603,10.5862,10.603,4435200.0
2011-04-21 14:40:00,12.6,12.6,12.58,12.58,4530400.0,10.603,10.603,10.5862,10.5862,4530400.0
2011-04-21 14:45:00,12.58,12.58,12.56,12.57,4928000.0,10.5862,10.5862,10.5693,10.5777,4928000.0
2011-04-21 14:50:00,12.57,12.58,12.57,12.58,2886800.0,10.5777,10.5862,10.5777,10.5862,2886800.0
2011-04-21 14:55:00,12.58,12.58,12.56,12.57,3606400.0,10.5862,10.5862,10.5693,10.5777,3606400.0
2011-04-21 15:00:00,12.57,12.58,12.57,12.57,3225600.0,10.5777,10.5862,10.5777,10.5777,3225600.0
2011-04-21 15:05:00,12.57,12.58,12.57,12.58,2363200.0,10.5777,10.5862,10.5777,10.5862,2363200.0
2011-04-21 15:10:00,12.58,12.58,12.55,12.55,4530400.0,10.5862,10.5862,10.5609,10.5609,4530400.0
2011-04-21 15:15:00,12.55,12.55,12.54,12.55,4687200.0,10.5609,10.5609,10.5525,10.5609,4687200.0
2011-04-21 15:20:00,12.55,12.56,12.55,12.56,3267600.0,10.5609,10.5693,10.5609,10.5693,3267600.0
2011-04-21 15:25:00,12.56,12.56,12.55,12.56,2962400.0,10.5693,10.5693,10.5609,10.5693,2962400.0
2011-04-21 15:30:00,12.55,12.56,12.55,12.56,3878000.0,10.5609,10.5693,10.5609,10.5693,3878000.0
2011-04-21 15:35:00,12.56,12.58,12.56,12.58,6874000.0,10.5693,10.5862,10.5693,10.5862,6874000.0
2011-04-21 15:40:00,12.58,12.58,12.56,12.56,6848800.0,10.5862,10.5862,10.5693,10.5693,6848800.0
2011-04-21 15:45:00,12.56,12.57,12.55,12.55,7663600.0,10.5693,10.5777,10.5609,10.5609,7663600.0
2011-04-21 15:50:00,12.55,12.55,12.5,12.5,17922800.0,10.5609,10.5609,10.5188,10.5188,17922800.0
2011-04-21 15:55:00,12.5,12.53,12.5,12.53,21918400.0,10.5188,10.5441,10.5188,10.5441,21918400.0
2011-04-25 09:30:00,12.51,12.58,12.51,12.57,15416800.0,10.5272,10.5862,10.5272,10.5777,15416800.0
2011-04-25 09:35:00,12.57,12.6,12.53,12.59,9424800.0,10.5777,10.603,10.5441,10.5946,9424800.0
2011-04-25 09:40:00,12.58,12.58,12.51,12.55,11096400.0,10.5862,10.5862,10.5272,10.5609,11096400.0
2011-04-25 09:45:00,12.55,12.58,12.54,12.58,8304800.0,10.5609,10.5862,10.5525,10.5862,8304800.0
2011-04-25 09:50:00,12.58,12.6,12.57,12.59,8876000.0,10.5862,10.603,10.5777,10.5946,8876000.0
2011-04-25 09:55:00,12.59,12.62,12.59,12.61,7775600.0,10.5946,10.6198,10.5946,10.6114,7775600.0
2011-04-25 10:00:00,12.61,12.61,12.59,12.59,6644400.0,10.6114,10.6114,10.5946,10.5946,6644400.0
2011-04-25 10:05:00,12.59,12.59,12.58,12.58,4936400.0,10.5946,10.5946,10.5862,10.5862,4936400.0
2011-04-25 10:10:00,12.58,12.59,12.57,12.58,3032400.0,10.5862,10.5946,10.5777,10.5862,3032400.0
2011-04-25 10:15:00,12.58,12.59,12.57,12.57,5762400.0,10.5862,10.5946,10.5777,10.5777,5762400.0
2011-04-25 10:20:00,12.57,12.57,12.55,12.56,6966400.0,10.5777,10.5777,10.5609,10.5693,6966400.0
2011-04-25 10:25:00,12.56,12.57,12.55,12.57,3914400.0,10.5693,10.5777,10.5609,10.5777,3914400.0
2011-04-25 10:30:00,12.57,12.57,12.55,12.55,3217200.0,10.5777,10.5777,10.5609,10.5609,3217200.0
2011-04-25 10:35:00,12.55,12.56,12.54,12.56,4183200.0,10.5609,10.5693,10.5525,10.5693,4183200.0
2011-04-25 10:40:00,12.56,12.56,12.55,12.56,2111200.0,10.5693,10.5693,10.5609,10.5693,2111200.0
2011-04-25 10:45:00,12.56,12.56,12.55,12.56,2665600.0,10.5693,10.5693,10.5609,10.5693,2665600.0
2011-04-25 10:50:00,12.56,12.56,12.55,12.56,2128000.0,10.5693,10.5693,10.5609,10.5693,2128000.0
2011-04-25 10:55:00,12.56,12.57,12.55,12.57,2531200.0,10.5693,10.5777,10.5609,10.5777,2531200.0
2011-04-25 11:00:00,12.57,12.58,12.57,12.58,3990000.0,10.5777,10.5862,10.5777,10.5862,3990000.0
2011-04-25 11:05:00,12.58,12.58,12.57,12.57,1926400.0,10.5862,10.5862,10.5777,10.5777,1926400.0
2011-04-25 11:10:00,12.57,12.57,12.56,12.57,2265200.0,10.5777,10.5777,10.5693,10.5777,2265200.0
2011-04-25 11:15:00,12.57,12.58,12.57,12.58,1498000.0,10.5777,10.5862,10.5777,10.5862,1498000.0
2011-04-25 11:20:00,12.58,12.58,12.57,12.58,1968400.0,10.5862,10.5862,10.5777,10.5862,1968400.0
2011-04-25 11:25:00,12.58,12.58,12.57,12.58,1237600.0,10.5862,10.5862,10.5777,10.5862,1237600.0
2011-04-25 11:30:00,12.58,12.58,12.57,12.57,1100400.0,10.5862,10.5862,10.5777,10.5777,1100400.0
2011-04-25 11:35:00,12.57,12.58,12.57,12.57,1716400.0,10.5777,10.5862,10.5777,10.5777,1716400.0
2011-04-25 11:40:00,12.57,12.58,12.57,12.57,1708000.0,10.5777,10.5862,10.5777,10.5777,1708000.0
2011-04-25 11:45:00,12.57,12.58,12.57,12.57,1394400.0,10.5777,10.5862,10.5777,10.5777,1394400.0
2011-04-25 11:50:00,12.57,12.58,12.57,12.57,1503600.0,10.5777,10.5862,10.5777,10.5777,1503600.0
2011-04-25 11:55:00,12.57,12.58,12.57,12.58,1780800.0,10.5777,10.5862,10.5777,10.5862,1780800.0
2011-04-25 12:00:00,12.58,12.59,12.57,12.58,1752800.0,10.5862,10.5946,10.5777,10.5862,1752800.0
2011-04-25 12:05:00,12.58,12.59,12.58,12.58,1302000.0,10.5862,10.5946,10.5862,10.5862,1302000.0
2011-04-25 12:10:00,12.58,12.59,12.58,12.59,1162000.0,10.5862,10.5946,10.5862,10.5946,1162000.0
2011-04-25 12:15:00,12.59,12.59,12.58,12.59,943600.0,10.5946,10.5946,10.5862,10.5946,943600.0
2011-04-25 12:20:00,12.58,12.59,12.58,12.59,1330000.0,10.5862,10.5946,10.5862,10.5946,1330000.0
2011-04-25 12:25:00,12.59,12.59,12.58,12.58,1223600.0,10.5946,10.5946,10.5862,10.5862,1223600.0
2011-04-25 12:30:00,12.58,12.58,12.57,12.58,1066800.0,10.5862,10.5862,10.5777,10.5862,1066800.0
2011-04-25 12:35:00,12.58,12.58,12.57,12.57,1800400.0,10.5862,10.5862,10.5777,10.5777,1800400.0
2011-04-25 12:40:00,12.57,12.57,12.56,12.57,1293600.0,10.5777,10.5777,10.5693,10.5777,1293600.0
2011-04-25 12:45:00,12.57,12.58,12.57,12.58,1024800.0,10.5777,10.5862,10.5777,10.5862,1024800.0
2011-04-25 12:50:00,12.58,12.58,12.58,12.58,1153600.0,10.5862,10.5862,10.5862,10.5862,1153600.0
2011-04-25 12:55:00,12.58,12.58,12.57,12.58,842800.0,10.5862,10.5862,10.5777,10.5862,842800.0
2011-04-25 13:00:00,12.58,12.59,12.58,12.58,994000.0,10.5862,10.5946,10.5862,10.5862,994000.0
2011-04-25 13:05:00,12.58,12.58,12.58,12.58,854000.0,10.5862,10.5862,10.5862,10.5862,854000.0
2011-04-25 13:10:00,12.58,12.58,12.57,12.58,753200.0,10.5862,10.5862,10.5777,10.5862,753200.0
2011-04-25 13:15:00,12.58,12.58,12.56,12.57,2646000.0,10.5862,10.5862,10.5693,10.5777,2646000.0
2011-04-25 13:20:00,12.57,12.58,12.57,12.57,1299200.0,10.5777,10.5862,10.5777,10.5777,1299200.0
2011-04-25 13:25:00,12.57,12.57,12.56,12.56,1545600.0,10.5777,10.5777,10.5693,10.5693,1545600.0
2011-04-25 13:30:00,12.56,12.57,12.56,12.57,1324400.0,10.5693,10.5777,10.5693,10.5777,1324400.0
2011-04-25 13:35:00,12.57,12.57,12.57,12.57,1979600.0,10.5777,10.5777,10.5777,10.5777,1979600.0
2011-04-25 13:40:00,12.57,12.58,12.57,12.58,1716400.0,10.5777,10.5862,10.5777,10.5862,1716400.0
2011-04-25 13:45:00,12.58,12.59,12.58,12.59,2368800.0,10.5862,10.5946,10.5862,10.5946,2368800.0
2011-04-25 13:50:00,12.59,12.59,12.58,12.58,1036000.0,10.5946,10.5946,10.5862,10.5862,1036000.0
2011-04-25 13:55:00,12.58,12.59,12.58,12.58,2038400.0,10.5862,10.5946,10.5862,10.5862,2038400.0
2011-04-25 14:00:00,12.58,12.59,12.58,12.59,1598800.0,10.5862,10.5946,10.5862,10.5946,1598800.0
2011-04-25 14:05:00,12.59,12.6,12.59,12.6,3206000.0,10.5946,10.603,10.5946,10.603,3206000.0
2011-04-25 14:10:00,12.6,12.6,12.59,12.6,2797200.0,10.603,10.603,10.5946,10.603,2797200.0
2011-04-25 14:15:00,12.6,12.62,12.6,12.61,6591200.0,10.603,10.6198,10.603,10.6114,6591200.0
2011-04-25 14:20:00,12.61,12.62,12.61,12.62,3942400.0,10.6114,10.6198,10.6114,10.6198,3942400.0
2011-04-25 14:25:00,12.62,12.62,12.61,12.62,2954000.0,10.6198,10.6198,10.6114,10.6198,2954000.0
2011-04-25 14:30:00,12.62,12.62,12.61,12.62,1831200.0,10.6198,10.6198,10.6114,10.6198,1831200.0
2011-04-25 14:35:00,12.62,12.63,12.62,12.62,4261600.0,10.6198,10.6282,10.6198,10.6198,4261600.0
2011-04-25 14:40:00,12.62,12.63,12.62,12.63,5129600.0,10.6198,10.6282,10.6198,10.6282,5129600.0
2011-04-25 14:45:00,12.63,12.63,12.62,12.62,2881200.0,10.6282,10.6282,10.6198,10.6198,2881200.0
2011-04-25 14:50:00,12.62,12.62,12.61,12.62,3533600.0,10.6198,10.6198,10.6114,10.6198,3533600.0
2011-04-25 14:55:00,12.62,12.63,12.62,12.63,2620800.0,10.6198,10.6282,10.6198,10.6282,2620800.0
2011-04-25 15:00:00,12.63,12.63,12.61,12.62,2282000.0,10.6282,10.6282,10.6114,10.6198,2282000.0
2011-04-25 15:05:00,12.62,12.62,12.61,12.61,1584800.0,10.6198,10.6198,10.6114,10.6114,1584800.0
2011-04-25 15:10:00,12.61,12.61,12.6,12.6,2665600.0,10.6114,10.6114,10.603,10.603,2665600.0
2011-04-25 15:15:00,12.6,12.61,12.6,12.61,2192400.0,10.603,10.6114,10.603,10.6114,2192400.0
2011-04-25 15:20:00,12.61,12.61,12.6,12.61,2419200.0,10.6114,10.6114,10.603,10.6114,2419200.0
2011-04-25 15:25:00,12.61,12.62,12.61,12.61,2256800.0,10.6114,10.6198,10.6114,10.6114,2256800.0
2011-04-25 15:30:00,12.61,12.62,12.6,12.61,2508800.0,10.6114,10.6198,10.603,10.6114,2508800.0
2011-04-25 15:35:00,12.61,12.62,12.6,12.61,3046400.0,10.6114,10.6198,10.603,10.6114,3046400.0
2011-04-25 15:40:00,12.61,12.62,12.61,12.61,4281200.0,10.6114,10.6198,10.6114,10.6114,4281200.0
2011-04-25 15:45:00,12.61,12.62,12.6,12.61,3488800.0,10.6114,10.6198,10.603,10.6114,3488800.0
2011-04-25 15:50:00,12.61,12.61,12.6,12.61,4197200.0,10.6114,10.6114,10.603,10.6114,4197200.0
2011-04-25 15:55:00,12.61,12.61,12.6,12.61,7770000.0,10.6114,10.6114,10.603,10.6114,7770000.0
2011-04-26 09:30:00,12.63,12.68,12.58,12.59,17122000.0,10.6282,10.6703,10.5862,10.5946,17122000.0
2011-04-26 09:35:00,12.59,12.61,12.57,12.58,8433600.0,10.5946,10.6114,10.5777,10.5862,8433600.0
2011-04-26 09:40:00,12.58,12.59,12.56,12.59,7226800.0,10.5862,10.5946,10.5693,10.5946,7226800.0
2011-04-26 09:45:00,12.59,12.6,12.58,12.6,5798800.0,10.5946,10.603,10.5862,10.603,5798800.0
2011-04-26 09:50:00,12.6,12.61,12.59,12.61,6703200.0,10.603,10.6114,10.5946,10.6114,6703200.0
2011-04-26 09:55:00,12.61,12.61,12.6,12.6,3805200.0,10.6114,10.6114,10.603,10.603,3805200.0
2011-04-26 10:00:00,12.6,12.61,12.58,12.59,5062400.0,10.603,10.6114,10.5862,10.5946,5062400.0
2011-04-26 10:05:00,12.58,12.6,12.57,12.58,4687200.0,10.5862,10.603,10.5777,10.5862,4687200.0
2011-04-26 10:10:00,12.58,12.59,12.57,12.58,3536400.0,10.5862,10.5946,10.5777,10.5862,3536400.0
2011-04-26 10:15:00,12.58,12.58,12.55,12.56,5560800.0,10.5862,10.5862,10.5609,10.5693,5560800.0
2011-04-26 10:20:00,12.56,12.59,12.56,12.58,4074000.0,10.5693,10.5946,10.5693,10.5862,4074000.0
2011-04-26 10:25:00,12.58,12.59,12.58,12.58,3948000.0,10.5862,10.5946,10.5862,10.5862,3948000.0
2011-04-26 10:30:00,12.58,12.59,12.57,12.58,2858800.0,10.5862,10.5946,10.5777,10.5862,2858800.0
2011-04-26 10:35:00,12.58,12.59,12.56,12.57,3264800.0,10.5862,10.5946,10.5693,10.5777,3264800.0
2011-04-26 10:40:00,12.57,12.59,12.57,12.59,4006800.0,10.5777,10.5946,10.5777,10.5946,4006800.0
2011-04-26 10:45:00,12.59,12.6,12.58,12.59,3343200.0,10.5946,10.603,10.5862,10.5946,3343200.0
2011-04-26 10:50:00,12.59,12.61,12.59,12.61,5210800.0,10.5946,10.6114,10.5946,10.6114,5210800.0
2011-04-26 10:55:00,12.61,12.63,12.6,12.63,5219200.0,10.6114,10.6282,10.603,10.6282,5219200.0
2011-04-26 11:00:00,12.62,12.63,12.61,12.61,4124400.0,10.6198,10.6282,10.6114,10.6114,4124400.0
2011-04-26 11:05:00,12.61,12.61,12.6,12.6,2858800.0,10.6114,10.6114,10.603,10.603,2858800.0
2011-04-26 11:10:00,12.6,12.61,12.6,12.6,2044000.0,10.603,10.6114,10.603,10.603,2044000.0
2011-04-26 11:15:00,12.6,12.6,12.59,12.59,2959600.0,10.603,10.603,10.5946,10.5946,2959600.0
2011-04-26 11:20:00,12.59,12.6,12.58,12.59,2049600.0,10.5946,10.603,10.5862,10.5946,2049600.0
2011-04-26 11:25:00,12.59,12.6,12.59,12.59,2772000.0,10.5946,10.603,10.5946,10.5946,2772000.0
2011-04-26 11:30:00,12.59,12.6,12.59,12.59,2186800.0,10.5946,10.603,10.5946,10.5946,2186800.0
2011-04-26 11:35:00,12.59,12.6,12.57,12.59,2870000.0,10.5946,10.603,10.5777,10.5946,2870000.0
2011-04-26 11:40:00,12.59,12.59,12.58,12.58,1461600.0,10.5946,10.5946,10.5862,10.5862,1461600.0
2011-04-26 11:45:00,12.58,12.58,12.58,12.58,1335600.0,10.5862,10.5862,10.5862,10.5862,1335600.0
2011-04-26 11:50:00,12.58,12.59,12.58,12.58,1386000.0,10.5862,10.5946,10.5862,10.5862,1386000.0
2011-04-26 11:55:00,12.58,12.6,12.58,12.6,1685600.0,10.5862,10.603,10.5862,10.603,1685600.0
2011-04-26 12:00:00,12.6,12.61,12.59,12.61,3651200.0,10.603,10.6114,10.5946,10.6114,3651200.0
2011-04-26 12:05:00,12.61,12.61,12.59,12.59,1797600.0,10.6114,10.6114,10.5946,10.5946,1797600.0
2011-04-26 12:10:00,12.59,12.6,12.59,12.59,2254000.0,10.5946,10.603,10.5946,10.5946,2254000.0
2011-04-26 12:15:00,12.59,12.59,12.57,12.57,3827600.0,10.5946,10.5946,10.5777,10.5777,3827600.0
2011-04-26 12:20:00,12.57,12.58,12.57,12.57,1898400.0,10.5777,10.5862,10.5777,10.5777,1898400.0
2011-04-26 12:25:00,12.57,12.58,12.57,12.58,3309600.0,10.5777,10.5862,10.5777,10.5862,3309600.0
2011-04-26 12:30:00,12.58,12.58,12.56,12.57,2864400.0,10.5862,10.5862,10.5693,10.5777,2864400.0
2011-04-26 12:35:00,12.57,12.57,12.56,12.56,2814000.0,10.5777,10.5777,10.5693,10.5693,2814000.0
2011-04-26 12:40:00,12.56,12.56,12.55,12.56,3609200.0,10.5693,10.5693,10.5609,10.5693,3609200.0
2011-04-26 12:45:00,12.56,12.56,12.55,12.55,1671600.0,10.5693,10.5693,10.5609,10.5609,1671600.0
2011-04-26 12:50:00,12.55,12.56,12.55,12.56,1817200.0,10.5609,10.5693,10.5609,10.5693,1817200.0
2011-04-26 12:55:00,12.56,12.56,12.56,12.56,1346800.0,10.5693,10.5693,10.5693,10.5693,1346800.0
2011-04-26 13:00:00,12.56,12.56,12.54,12.54,2458400.0,10.5693,10.5693,10.5525,10.5525,2458400.0
2011-04-26 13:05:00,12.54,12.55,12.52,12.52,6916000.0,10.5525,10.5609,10.5357,10.5357,6916000.0
2011-04-26 13:10:00,12.52,12.53,12.52,12.53,2867200.0,10.5357,10.5441,10.5357,10.5441,2867200.0
2011-04-26 13:15:00,12.53,12.54,12.53,12.53,2959600.0,10.5441,10.5525,10.5441,10.5441,2959600.0
2011-04-26 13:20:00,12.54,12.55,12.53,12.54,2049600.0,10.5525,10.5609,10.5441,10.5525,2049600.0
2011-04-26 13:25:00,12.54,12.55,12.54,12.54,1727600.0,10.5525,10.5609,10.5525,10.5525,1727600.0
2011-04-26 13:30:00,12.54,12.54,12.52,12.52,3284400.0,10.5525,10.5525,10.5357,10.5357,3284400.0
2011-04-26 13:35:00,12.52,12.53,12.51,12.51,4306400.0,10.5357,10.5441,10.5272,10.5272,4306400.0
2011-04-26 13:40:00,12.51,12.51,12.49,12.5,6596800.0,10.5272,10.5272,10.5104,10.5188,6596800.0
2011-04-26 13:45:00,12.5,12.5,12.48,12.49,5734400.0,10.5188,10.5188,10.502,10.5104,5734400.0
2011-04-26 13:50:00,12.49,12.52,12.49,12.52,4835600.0,10.5104,10.5357,10.5104,10.5357,4835600.0
2011-04-26 13:55:00,12.52,12.53,12.51,12.52,3320800.0,10.5357,10.5441,10.5272,10.5357,3320800.0
2011-04-26 14:00:00,12.52,12.52,12.51,12.51,2290400.0,10.5357,10.5357,10.5272,10.5272,2290400.0
2011-04-26 14:05:00,12.51,12.52,12.51,12.51,2060800.0,10.5272,10.5357,10.5272,10.5272,2060800.0
2011-04-26 14:10:00,12.51,12.52,12.51,12.52,2256800.0,10.5272,10.5357,10.5272,10.5357,2256800.0
2011-04-26 14:15:00,12.52,12.54,12.51,12.54,4225200.0,10.5357,10.5525,10.5272,10.5525,4225200.0
2011-04-26 14:20:00,12.54,12.54,12.53,12.54,2497600.0,10.5525,10.5525,10.5441,10.5525,2497600.0
2011-04-26 14:25:00,12.54,12.54,12.53,12.54,1932000.0,10.5525,10.5525,10.5441,10.5525,1932000.0
2011-04-26 14:30:00,12.54,12.54,12.54,12.54,1884400.0,10.5525,10.5525,10.5525,10.5525,1884400.0
2011-04-26 14:35:00,12.54,12.54,12.53,12.53,2189600.0,10.5525,10.5525,10.5441,10.5441,2189600.0
2011-04-26 14:40:00,12.53,12.53,12.52,12.52,2830800.0,10.5441,10.5441,10.5357,10.5357,2830800.0
2011-04-26 14:45:00,12.52,12.53,12.52,12.52,2080400.0,10.5357,10.5441,10.5357,10.5357,2080400.0
2011-04-26 14:50:00,12.52,12.52,12.5,12.5,3738000.0,10.5357,10.5357,10.5188,10.5188,3738000.0
2011-04-26 14:55:00,12.5,12.52,12.5,12.51,3855600.0,10.5188,10.5357,10.5188,10.5272,3855600.0
2011-04-26 15:00:00,12.51,12.52,12.5,12.52,3872400.0,10.5272,10.5357,10.5188,10.5357,3872400.0
2011-04-26 15:05:00,12.52,12.52,12.51,12.52,2083200.0,10.5357,10.5357,10.5272,10.5357,2083200.0
2011-04-26 15:10:00,12.52,12.54,12.51,12.54,5026000.0,10.5357,10.5525,10.5272,10.5525,5026000.0
2011-04-26 15:15:00,12.54,12.54,12.52,12.54,3430000.0,10.5525,10.5525,10.5357,10.5525,3430000.0
2011-04-26 15:20:00,12.54,12.54,12.51,12.52,2816800.0,10.5525,10.5525,10.5272,10.5357,2816800.0
2011-04-26 15:25:00,12.52,12.52,12.51,12.51,3564400.0,10.5357,10.5357,10.5272,10.5272,3564400.0
2011-04-26 15:30:00,12.51,12.52,12.51,12.52,3253600.0,10.5272,10.5357,10.5272,10.5357,3253600.0
2011-04-26 15:35:00,12.52,12.52,12.51,12.51,3780000.0,10.5357,10.5357,10.5272,10.5272,3780000.0
2011-04-26 15:40:00,12.51,12.51,12.5,12.5,4664800.0,10.5272,10.5272,10.5188,10.5188,4664800.0
2011-04-26 15:45:00,12.5,12.51,12.49,12.5,10166800.0,10.5188,10.5272,10.5104,10.5188,10166800.0
2011-04-26 15:50:00,12.5,12.5,12.49,12.5,6588400.0,10.5188,10.5188,10.5104,10.5188,6588400.0
2011-04-26 15:55:00,12.5,12.52,12.5,12.52,10026800.0,10.5188,10.5357,10.5188,10.5357,10026800.0
2011-04-27 09:30:00,12.57,12.58,12.53,12.54,12986400.0,10.5777,10.5862,10.5441,10.5525,12986400.0
2011-04-27 09:35:00,12.54,12.54,12.52,12.52,7655200.0,10.5525,10.5525,10.5357,10.5357,7655200.0
2011-04-27 09:40:00,12.52,12.55,12.51,12.54,6787200.0,10.5357,10.5609,10.5272,10.5525,6787200.0
2011-04-27 09:45:00,12.54,12.56,12.53,12.54,6664000.0,10.5525,10.5693,10.5441,10.5525,6664000.0
2011-04-27 09:50:00,12.54,12.54,12.52,12.52,5325600.0,10.5525,10.5525,10.5357,10.5357,5325600.0
2011-04-27 09:55:00,12.52,12.53,12.5,12.51,5546800.0,10.5357,10.5441,10.5188,10.5272,5546800.0
2011-04-27 10:00:00,12.51,12.51,12.48,12.48,6078800.0,10.5272,10.5272,10.502,10.502,6078800.0
2011-04-27 10:05:00,12.48,12.49,12.47,12.48,6319600.0,10.502,10.5104,10.4936,10.502,6319600.0
2011-04-27 10:10:00,12.48,12.48,12.42,12.43,13031200.0,10.502,10.502,10.4515,10.4599,13031200.0
2011-04-27 10:15:00,12.43,12.44,12.41,12.43,9304400.0,10.4599,10.4683,10.4431,10.4599,9304400.0
2011-04-27 10:20:00,12.43,12.46,12.42,12.44,6795600.0,10.4599,10.4852,10.4515,10.4683,6795600.0
2011-04-27 10:25:00,12.44,12.46,12.44,12.45,4222400.0,10.4683,10.4852,10.4683,10.4768,4222400.0
2011-04-27 10:30:00,12.45,12.45,12.42,12.42,5227600.0,10.4768,10.4768,10.4515,10.4515,5227600.0
2011-04-27 10:35:00,12.42,12.43,12.41,12.43,5219200.0,10.4515,10.4599,10.4431,10.4599,5219200.0
2011-04-27 10:40:00,12.42,12.42,12.4,12.41,7285600.0,10.4515,10.4515,10.4347,10.4431,7285600.0
2011-04-27 10:45:00,12.41,12.42,12.4,12.42,3852800.0,10.4431,10.4515,10.4347,10.4515,3852800.0
2011-04-27 10:50:00,12.41,12.42,12.4,12.41,2755200.0,10.4431,10.4515,10.4347,10.4431,2755200.0
2011-04-27 10:55:00,12.41,12.41,12.4,12.4,4272800.0,10.4431,10.4431,10.4347,10.4347,4272800.0
2011-04-27 11:00:00,12.4,12.42,12.4,12.42,5639200.0,10.4347,10.4515,10.4347,10.4515,5639200.0
2011-04-27 11:05:00,12.42,12.43,12.42,12.43,3948000.0,10.4515,10.4599,10.4515,10.4599,3948000.0
2011-04-27 11:10:00,12.43,12.44,12.43,12.44,4236400.0,10.4599,10.4683,10.4599,10.4683,4236400.0
2011-04-27 11:15:00,12.44,12.44,12.42,12.42,2511600.0,10.4683,10.4683,10.4515,10.4515,2511600.0
2011-04-27 11:20:00,12.43,12.43,12.41,12.42,2049600.0,10.4599,10.4599,10.4431,10.4515,2049600.0
2011-04-27 11:25:00,12.42,12.44,12.42,12.43,3046400.0,10.4515,10.4683,10.4515,10.4599,3046400.0
2011-04-27 11:30:00,12.43,12.45,12.43,12.45,4130000.0,10.4599,10.4768,10.4599,10.4768,4130000.0
2011-04-27 11:35:00,12.45,12.46,12.44,12.45,3970400.0,10.4768,10.4852,10.4683,10.4768,3970400.0
2011-04-27 11:40:00,12.45,12.47,12.45,12.47,4163600.0,10.4768,10.4936,10.4768,10.4936,4163600.0
2011-04-27 11:45:00,12.46,12.47,12.45,12.45,3046400.0,10.4852,10.4936,10.4768,10.4768,3046400.0
2011-04-27 11:50:00,12.45,12.46,12.45,12.46,1797600.0,10.4768,10.4852,10.4768,10.4852,1797600.0
2011-04-27 11:55:00,12.46,12.47,12.45,12.46,1766800.0,10.4852,10.4936,10.4768,10.4852,1766800.0
2011-04-27 12:00:00,12.46,12.46,12.45,12.45,1512000.0,10.4852,10.4852,10.4768,10.4768,1512000.0
2011-04-27 12:05:00,12.45,12.46,12.45,12.45,1195600.0,10.4768,10.4852,10.4768,10.4768,1195600.0
2011-04-27 12:10:00,12.45,12.47,12.45,12.47,2548000.0,10.4768,10.4936,10.4768,10.4936,2548000.0
2011-04-27 12:15:00,12.47,12.47,12.46,12.46,2100000.0,10.4936,10.4936,10.4852,10.4852,2100000.0
2011-04-27 12:20:00,12.46,12.46,12.46,12.46,1615600.0,10.4852,10.4852,10.4852,10.4852,1615600.0
2011-04-27 12:25:00,12.46,12.46,12.46,12.46,859600.0,10.4852,10.4852,10.4852,10.4852,859600.0
2011-04-27 12:30:00,12.46,12.48,12.46,12.46,2220400.0,10.4852,10.502,10.4852,10.4852,2220400.0
2011-04-27 12:35:00,12.46,12.48,12.45,12.47,5443200.0,10.4852,10.502,10.4768,10.4936,5443200.0
2011-04-27 12:40:00,12.47,12.48,12.46,12.48,3799600.0,10.4936,10.502,10.4852,10.502,3799600.0
2011-04-27 12:45:00,12.48,12.48,12.46,12.48,2774800.0,10.502,10.502,10.4852,10.502,2774800.0
2011-04-27 12:50:00,12.48,12.5,12.48,12.5,4947600.0,10.502,10.5188,10.502,10.5188,4947600.0
2011-04-27 12:55:00,12.5,12.52,12.49,12.52,6134800.0,10.5188,10.5357,10.5104,10.5357,6134800.0
2011-04-27 13:00:00,12.52,12.52,12.5,12.5,4944800.0,10.5357,10.5357,10.5188,10.5188,4944800.0
2011-04-27 13:05:00,12.5,12.51,12.5,12.51,2254000.0,10.5188,10.5272,10.5188,10.5272,2254000.0
2011-04-27 13:10:00,12.51,12.51,12.49,12.5,2914800.0,10.5272,10.5272,10.5104,10.5188,2914800.0
2011-04-27 13:15:00,12.5,12.52,12.49,12.52,3945200.0,10.5188,10.5357,10.5104,10.5357,3945200.0
2011-04-27 13:20:00,12.52,12.52,12.5,12.5,2892400.0,10.5357,10.5357,10.5188,10.5188,2892400.0
2011-04-27 13:25:00,12.5,12.51,12.49,12.5,2206400.0,10.5188,10.5272,10.5104,10.5188,2206400.0
2011-04-27 13:30:00,12.5,12.51,12.49,12.5,2136400.0,10.5188,10.5272,10.5104,10.5188,2136400.0
2011-04-27 13:35:00,12.5,12.51,12.49,12.49,1808800.0,10.5188,10.5272,10.5104,10.5104,1808800.0
2011-04-27 13:40:00,12.49,12.51,12.49,12.51,2959600.0,10.5104,10.5272,10.5104,10.5272,2959600.0
2011-04-27 13:45:00,12.51,12.51,12.49,12.5,1663200.0,10.5272,10.5272,10.5104,10.5188,1663200.0
2011-04-27 13:50:00,12.5,12.51,12.5,12.51,1640800.0,10.5188,10.5272,10.5188,10.5272,1640800.0
2011-04-27 13:55:00,12.51,12.52,12.5,12.5,3623200.0,10.5272,10.5357,10.5188,10.5188,3623200.0
2011-04-27 14:00:00,12.5,12.51,12.49,12.49,2150400.0,10.5188,10.5272,10.5104,10.5104,2150400.0
2011-04-27 14:05:00,12.49,12.5,12.49,12.49,1467200.0,10.5104,10.5188,10.5104,10.5104,1467200.0
2011-04-27 14:10:00,12.49,12.5,12.48,12.49,2581600.0,10.5104,10.5188,10.502,10.5104,2581600.0
2011-04-27 14:15:00,12.49,12.49,12.48,12.49,2749600.0,10.5104,10.5104,10.502,10.5104,2749600.0
2011-04-27 14:20:00,12.49,12.5,12.49,12.5,2304400.0,10.5104,10.5188,10.5104,10.5188,2304400.0
2011-04-27 14:25:00,12.5,12.51,12.49,12.49,2200800.0,10.5188,10.5272,10.5104,10.5104,2200800.0
2011-04-27 14:30:00,12.49,12.49,12.49,12.49,2142000.0,10.5104,10.5104,10.5104,10.5104,2142000.0
2011-04-27 14:35:00,12.49,12.5,12.49,12.5,2688000.0,10.5104,10.5188,10.5104,10.5188,2688000.0
2011-04-27 14:40:00,12.5,12.5,12.49,12.49,2394000.0,10.5188,10.5188,10.5104,10.5104,2394000.0
2011-04-27 14:45:00,12.49,12.49,12.48,12.49,1338400.0,10.5104,10.5104,10.502,10.5104,1338400.0
2011-04-27 14:50:00,12.49,12.5,12.48,12.5,2298800.0,10.5104,10.5188,10.502,10.5188,2298800.0
2011-04-27 14:55:00,12.5,12.53,12.5,12.53,5493600.0,10.5188,10.5441,10.5188,10.5441,5493600.0
2011-04-27 15:00:00,12.53,12.54,12.52,12.54,6316800.0,10.5441,10.5525,10.5357,10.5525,6316800.0
2011-04-27 15:05:00,12.53,12.54,12.52,12.52,4079600.0,10.5441,10.5525,10.5357,10.5357,4079600.0
2011-04-27 15:10:00,12.52,12.54,12.52,12.53,2959600.0,10.5357,10.5525,10.5357,10.5441,2959600.0
2011-04-27 15:15:00,12.53,12.54,12.53,12.54,2858800.0,10.5441,10.5525,10.5441,10.5525,2858800.0
2011-04-27 15:20:00,12.54,12.54,12.52,12.53,4547200.0,10.5525,10.5525,10.5357,10.5441,4547200.0
2011-04-27 15:25:00,12.53,12.54,12.52,12.53,3942400.0,10.5441,10.5525,10.5357,10.5441,3942400.0
2011-04-27 15:30:00,12.53,12.55,12.53,12.54,5913600.0,10.5441,10.5609,10.5441,10.5525,5913600.0
2011-04-27 15:35:00,12.54,12.54,12.52,12.53,4914000.0,10.5525,10.5525,10.5357,10.5441,4914000.0
2011-04-27 15:40:00,12.53,12.54,12.53,12.53,4272800.0,10.5441,10.5525,10.5441,10.5441,4272800.0
2011-04-27 15:45:00,12.53,12.54,12.53,12.53,6706000.0,10.5441,10.5525,10.5441,10.5441,6706000.0
2011-04-27 15:50:00,12.53,12.54,12.51,12.51,10357200.0,10.5441,10.5525,10.5272,10.5272,10357200.0
2011-04-27 15:55:00,12.51,12.51,12.49,12.51,11891600.0,10.5272,10.5272,10.5104,10.5272,11891600.0
2011-04-28 09:30:00,12.36,12.41,12.36,12.39,24259200.0,10.401,10.4431,10.401,10.4263,24259200.0
2011-04-28 09:35:00,12.39,12.39,12.38,12.38,7952000.0,10.4263,10.4263,10.4178,10.4178,7952000.0
2011-04-28 09:40:00,12.38,12.43,12.38,12.42,11264400.0,10.4178,10.4599,10.4178,10.4515,11264400.0
2011-04-28 09:45:00,12.42,12.44,12.41,12.44,9620800.0,10.4515,10.4683,10.4431,10.4683,9620800.0
2011-04-28 09:50:00,12.44,12.49,12.43,12.48,11421200.0,10.4683,10.5104,10.4599,10.502,11421200.0
2011-04-28 09:55:00,12.48,12.49,12.45,12.46,8892800.0,10.502,10.5104,10.4768,10.4852,8892800.0
2011-04-28 10:00:00,12.46,12.47,12.45,12.47,5832400.0,10.4852,10.4936,10.4768,10.4936,5832400.0
2011-04-28 10:05:00,12.47,12.47,12.46,12.47,3794000.0,10.4936,10.4936,10.4852,10.4936,3794000.0
2011-04-28 10:10:00,12.47,12.47,12.45,12.47,4118800.0,10.4936,10.4936,10.4768,10.4936,4118800.0
2011-04-28 10:15:00,12.47,12.47,12.44,12.45,3987200.0,10.4936,10.4936,10.4683,10.4768,3987200.0
2011-04-28 10:20:00,12.45,12.45,12.42,12.43,4774000.0,10.4768,10.4768,10.4515,10.4599,4774000.0
2011-04-28 10:25:00,12.43,12.45,12.43,12.44,3390800.0,10.4599,10.4768,10.4599,10.4683,3390800.0
2011-04-28 10:30:00,12.44,12.45,12.42,12.43,3836000.0,10.4683,10.4768,10.4515,10.4599,3836000.0
2011-04-28 10:35:00,12.43,12.44,12.41,12.43,3068800.0,10.4599,10.4683,10.4431,10.4599,3068800.0
2011-04-28 10:40:00,12.43,12.44,12.43,12.43,3161200.0,10.4599,10.4683,10.4599,10.4599,3161200.0
2011-04-28 10:45:00,12.43,12.46,12.43,12.45,3978800.0,10.4599,10.4852,10.4599,10.4768,3978800.0
2011-04-28 10:50:00,12.45,12.46,12.44,12.45,2956800.0,10.4768,10.4852,10.4683,10.4768,2956800.0
2011-04-28 10:55:00,12.45,12.45,12.43,12.43,1814400.0,10.4768,10.4768,10.4599,10.4599,1814400.0
2011-04-28 11:00:00,12.44,12.46,12.44,12.45,2965200.0,10.4683,10.4852,10.4683,10.4768,2965200.0
2011-04-28 11:05:00,12.46,12.46,12.45,12.45,2984800.0,10.4852,10.4852,10.4768,10.4768,2984800.0
2011-04-28 11:10:00,12.45,12.45,12.44,12.45,1369200.0,10.4768,10.4768,10.4683,10.4768,1369200.0
2011-04-28 11:15:00,12.45,12.45,12.43,12.44,1621200.0,10.4768,10.4768,10.4599,10.4683,1621200.0
2011-04-28 11:20:00,12.43,12.44,12.42,12.42,3547600.0,10.4599,10.4683,10.4515,10.4515,3547600.0
2011-04-28 11:25:00,12.43,12.43,12.42,12.43,2525600.0,10.4599,10.4599,10.4515,10.4599,2525600.0
2011-04-28 11:30:00,12.43,12.44,12.42,12.43,2954000.0,10.4599,10.4683,10.4515,10.4599,2954000.0
2011-04-28 11:35:00,12.44,12.44,12.42,12.42,3147200.0,10.4683,10.4683,10.4515,10.4515,3147200.0
2011-04-28 11:40:00,12.42,12.42,12.41,12.42,3785600.0,10.4515,10.4515,10.4431,10.4515,3785600.0
2011-04-28 11:45:00,12.41,12.42,12.39,12.39,8190000.0,10.4431,10.4515,10.4263,10.4263,8190000.0
2011-04-28 11:50:00,12.39,12.4,12.38,12.39,7375200.0,10.4263,10.4347,10.4178,10.4263,7375200.0
2011-04-28 11:55:00,12.39,12.39,12.38,12.39,3606400.0,10.4263,10.4263,10.4178,10.4263,3606400.0
2011-04-28 12:00:00,12.39,12.4,12.38,12.38,3586800.0,10.4263,10.4347,10.4178,10.4178,3586800.0
2011-04-28 12:05:00,12.38,12.39,12.38,12.38,2046800.0,10.4178,10.4263,10.4178,10.4178,2046800.0
2011-04-28 12:10:00,12.38,12.4,12.38,12.4,2928800.0,10.4178,10.4347,10.4178,10.4347,2928800.0
2011-04-28 12:15:00,12.4,12.42,12.39,12.41,3217200.0,10.4347,10.4515,10.4263,10.4431,3217200.0
2011-04-28 12:20:00,12.41,12.42,12.4,12.4,2237200.0,10.4431,10.4515,10.4347,10.4347,2237200.0
2011-04-28 12:25:00,12.4,12.42,12.4,12.41,1635200.0,10.4347,10.4515,10.4347,10.4431,1635200.0
2011-04-28 12:30:00,12.41,12.41,12.4,12.4,1327200.0,10.4431,10.4431,10.4347,10.4347,1327200.0
2011-04-28 12:35:00,12.4,12.41,12.39,12.4,1486800.0,10.4347,10.4431,10.4263,10.4347,1486800.0
2011-04-28 12:40:00,12.4,12.41,12.4,12.4,1304800.0,10.4347,10.4431,10.4347,10.4347,1304800.0
2011-04-28 12:45:00,12.4,12.4,12.38,12.38,2307200.0,10.4347,10.4347,10.4178,10.4178,2307200.0
2011-04-28 12:50:00,12.39,12.39,12.38,12.38,2685200.0,10.4263,10.4263,10.4178,10.4178,2685200.0
2011-04-28 12:55:00,12.38,12.39,12.38,12.39,1691200.0,10.4178,10.4263,10.4178,10.4263,1691200.0
2011-04-28 13:00:00,12.38,12.39,12.38,12.39,1817200.0,10.4178,10.4263,10.4178,10.4263,1817200.0
2011-04-28 13:05:00,12.39,12.39,12.37,12.37,3738000.0,10.4263,10.4263,10.4094,10.4094,3738000.0
2011-04-28 13:10:00,12.37,12.38,12.35,12.35,7935200.0,10.4094,10.4178,10.3926,10.3926,7935200.0
2011-04-28 13:15:00,12.35,12.37,12.34,12.37,5432000.0,10.3926,10.4094,10.3842,10.4094,5432000.0
2011-04-28 13:20:00,12.36,12.37,12.35,12.36,3889200.0,10.401,10.4094,10.3926,10.401,3889200.0
2011-04-28 13:25:00,12.36,12.38,12.36,12.37,3234000.0,10.401,10.4178,10.401,10.4094,3234000.0
2011-04-28 13:30:00,12.37,12.38,12.37,12.38,2094400.0,10.4094,10.4178,10.4094,10.4178,2094400.0
2011-04-28 13:35:00,12.38,12.38,12.36,12.37,1954400.0,10.4178,10.4178,10.401,10.4094,1954400.0
2011-04-28 13:40:00,12.37,12.38,12.36,12.38,3334800.0,10.4094,10.4178,10.401,10.4178,3334800.0
2011-04-28 13:45:00,12.38,12.39,12.38,12.38,2133600.0,10.4178,10.4263,10.4178,10.4178,2133600.0
2011-04-28 13:50:00,12.38,12.39,12.38,12.39,2595600.0,10.4178,10.4263,10.4178,10.4263,2595600.0
2011-04-28 13:55:00,12.39,12.39,12.39,12.39,1909600.0,10.4263,10.4263,10.4263,10.4263,1909600.0
2011-04-28 14:00:00,12.39,12.39,12.39,12.39,1607200.0,10.4263,10.4263,10.4263,10.4263,1607200.0
2011-04-28 14:05:00,12.39,12.39,12.39,12.39,1383200.0,10.4263,10.4263,10.4263,10.4263,1383200.0
2011-04-28 14:10:00,12.39,12.39,12.36,12.36,2727200.0,10.4263,10.4263,10.401,10.401,2727200.0
2011-04-28 14:15:00,12.36,12.38,12.36,12.38,2027200.0,10.401,10.4178,10.401,10.4178,2027200.0
2011-04-28 14:20:00,12.38,12.38,12.37,12.38,1038800.0,10.4178,10.4178,10.4094,10.4178,1038800.0
2011-04-28 14:25:00,12.37,12.38,12.37,12.37,1458800.0,10.4094,10.4178,10.4094,10.4094,1458800.0
2011-04-28 14:30:00,12.37,12.37,12.37,12.37,1391600.0,10.4094,10.4094,10.4094,10.4094,1391600.0
2011-04-28 14:35:00,12.37,12.39,12.37,12.39,2382800.0,10.4094,10.4263,10.4094,10.4263,2382800.0
2011-04-28 14:40:00,12.39,12.39,12.37,12.38,2819600.0,10.4263,10.4263,10.4094,10.4178,2819600.0
2011-04-28 14:45:00,12.38,12.38,12.37,12.38,1584800.0,10.4178,10.4178,10.4094,10.4178,1584800.0
2011-04-28 14:50:00,12.38,12.38,12.37,12.38,2822400.0,10.4178,10.4178,10.4094,10.4178,2822400.0
2011-04-28 14:55:00,12.38,12.38,12.36,12.37,3096800.0,10.4178,10.4178,10.401,10.4094,3096800.0
2011-04-28 15:00:00,12.37,12.37,12.36,12.37,2962400.0,10.4094,10.4094,10.401,10.4094,2962400.0
2011-04-28 15:05:00,12.37,12.37,12.36,12.37,2716000.0,10.4094,10.4094,10.401,10.4094,2716000.0
2011-04-28 15:10:00,12.37,12.39,12.36,12.38,4765600.0,10.4094,10.4263,10.401,10.4178,4765600.0
2011-04-28 15:15:00,12.38,12.39,12.38,12.38,3914400.0,10.4178,10.4263,10.4178,10.4178,3914400.0
2011-04-28 15:20:00,12.38,12.38,12.36,12.36,4219600.0,10.4178,10.4178,10.401,10.401,4219600.0
2011-04-28 15:25:00,12.36,12.38,12.36,12.37,2592800.0,10.401,10.4178,10.401,10.4094,2592800.0
2011-04-28 15:30:00,12.37,12.39,12.37,12.37,5087600.0,10.4094,10.4263,10.4094,10.4094,5087600.0
2011-04-28 15:35:00,12.37,12.38,12.36,12.38,3407600.0,10.4094,10.4178,10.401,10.4178,3407600.0
2011-04-28 15:40:00,12.38,12.39,12.37,12.38,5135200.0,10.4178,10.4263,10.4094,10.4178,5135200.0
2011-04-28 15:45:00,12.38,12.38,12.36,12.36,7112000.0,10.4178,10.4178,10.401,10.401,7112000.0
2011-04-28 15:50:00,12.36,12.4,12.36,12.38,11477200.0,10.401,10.4347,10.401,10.4178,11477200.0
2011-04-28 15:55:00,12.38,12.4,12.38,12.4,12989200.0,10.4178,10.4347,10.4178,10.4347,12989200.0
2011-04-29 09:30:00,12.39,12.42,12.38,12.42,11594800.0,10.4263,10.4515,10.4178,10.4515,11594800.0
2011-04-29 09:35:00,12.42,12.48,12.42,12.47,11474400.0,10.4515,10.502,10.4515,10.4936,11474400.0
2011-04-29 09:40:00,12.47,12.51,12.47,12.5,18051600.0,10.4936,10.5272,10.4936,10.5188,18051600.0
2011-04-29 09:45:00,12.49,12.53,12.48,12.51,12922000.0,10.5104,10.5441,10.502,10.5272,12922000.0
2011-04-29 09:50:00,12.51,12.54,12.51,12.52,10592400.0,10.5272,10.5525,10.5272,10.5357,10592400.0
2011-04-29 09:55:00,12.52,12.52,12.48,12.49,11060000.0,10.5357,10.5357,10.502,10.5104,11060000.0
2011-04-29 10:00:00,12.49,12.5,12.48,12.5,7445200.0,10.5104,10.5188,10.502,10.5188,7445200.0
2011-04-29 10:05:00,12.5,12.51,12.49,12.5,5647600.0,10.5188,10.5272,10.5104,10.5188,5647600.0
2011-04-29 10:10:00,12.5,12.52,12.5,12.52,5843600.0,10.5188,10.5357,10.5188,10.5357,5843600.0
2011-04-29 10:15:00,12.52,12.52,12.51,12.52,4264400.0,10.5357,10.5357,10.5272,10.5357,4264400.0
2011-04-29 10:20:00,12.52,12.53,12.51,12.52,5563600.0,10.5357,10.5441,10.5272,10.5357,5563600.0
2011-04-29 10:25:00,12.51,12.53,12.51,12.53,4575200.0,10.5272,10.5441,10.5272,10.5441,4575200.0
2011-04-29 10:30:00,12.53,12.53,12.5,12.51,2993200.0,10.5441,10.5441,10.5188,10.5272,2993200.0
2011-04-29 10:35:00,12.51,12.51,12.5,12.5,4082400.0,10.5272,10.5272,10.5188,10.5188,4082400.0
2011-04-29 10:40:00,12.5,12.5,12.49,12.49,2676800.0,10.5188,10.5188,10.5104,10.5104,2676800.0
2011-04-29 10:45:00,12.49,12.51,12.49,12.5,2744000.0,10.5104,10.5272,10.5104,10.5188,2744000.0
2011-04-29 10:50:00,12.5,12.5,12.49,12.5,2223200.0,10.5188,10.5188,10.5104,10.5188,2223200.0
2011-04-29 10:55:00,12.5,12.51,12.5,12.5,3208800.0,10.5188,10.5272,10.5188,10.5188,3208800.0
2011-04-29 11:00:00,12.5,12.5,12.49,12.49,1996400.0,10.5188,10.5188,10.5104,10.5104,1996400.0
2011-04-29 11:05:00,12.49,12.5,12.49,12.5,3875200.0,10.5104,10.5188,10.5104,10.5188,3875200.0
2011-04-29 11:10:00,12.5,12.51,12.5,12.5,2338000.0,10.5188,10.5272,10.5188,10.5188,2338000.0
2011-04-29 11:15:00,12.5,12.5,12.49,12.49,2268000.0,10.5188,10.5188,10.5104,10.5104,2268000.0
2011-04-29 11:20:00,12.49,12.49,12.49,12.49,2055200.0,10.5104,10.5104,10.5104,10.5104,2055200.0
2011-04-29 11:25:00,12.49,12.5,12.49,12.49,1341200.0,10.5104,10.5188,10.5104,10.5104,1341200.0
2011-04-29 11:30:00,12.49,12.5,12.48,12.5,3897600.0,10.5104,10.5188,10.502,10.5188,3897600.0
2011-04-29 11:35:00,12.5,12.51,12.49,12.51,2270800.0,10.5188,10.5272,10.5104,10.5272,2270800.0
2011-04-29 11:40:00,12.51,12.52,12.51,12.51,8153600.0,10.5272,10.5357,10.5272,10.5272,8153600.0
2011-04-29 11:45:00,12.51,12.52,12.5,12.52,3026800.0,10.5272,10.5357,10.5188,10.5357,3026800.0
2011-04-29 11:50:00,12.52,12.52,12.51,12.52,2410800.0,10.5357,10.5357,10.5272,10.5357,2410800.0
2011-04-29 11:55:00,12.52,12.52,12.51,12.51,1341200.0,10.5357,10.5357,10.5272,10.5272,1341200.0
2011-04-29 12:00:00,12.51,12.53,12.51,12.52,2584400.0,10.5272,10.5441,10.5272,10.5357,2584400.0
2011-04-29 12:05:00,12.52,12.52,12.51,12.52,1332800.0,10.5357,10.5357,10.5272,10.5357,1332800.0
2011-04-29 12:10:00,12.51,12.52,12.51,12.52,1484000.0,10.5272,10.5357,10.5272,10.5357,1484000.0
2011-04-29 12:15:00,12.52,12.53,12.52,12.53,4740400.0,10.5357,10.5441,10.5357,10.5441,4740400.0
2011-04-29 12:20:00,12.53,12.54,12.53,12.54,5566400.0,10.5441,10.5525,10.5441,10.5525,5566400.0
2011-04-29 12:25:00,12.54,12.54,12.52,12.53,3631600.0,10.5525,10.5525,10.5357,10.5441,3631600.0
2011-04-29 12:30:00,12.53,12.54,12.53,12.53,3878000.0,10.5441,10.5525,10.5441,10.5441,3878000.0
2011-04-29 12:35:00,12.53,12.55,12.53,12.55,8528800.0,10.5441,10.5609,10.5441,10.5609,8528800.0
2011-04-29 12:40:00,12.55,12.55,12.54,12.55,3220000.0,10.5609,10.5609,10.5525,10.5609,3220000.0
2011-04-29 12:45:00,12.55,12.57,12.55,12.56,4071200.0,10.5609,10.5777,10.5609,10.5693,4071200.0
2011-04-29 12:50:00,12.56,12.56,12.55,12.56,2842000.0,10.5693,10.5693,10.5609,10.5693,2842000.0
2011-04-29 12:55:00,12.56,12.56,12.55,12.55,2111200.0,10.5693,10.5693,10.5609,10.5609,2111200.0
2011-04-29 13:00:00,12.55,12.56,12.55,12.56,2836400.0,10.5609,10.5693,10.5609,10.5693,2836400.0
2011-04-29 13:05:00,12.56,12.58,12.56,12.58,5667200.0,10.5693,10.5862,10.5693,10.5862,5667200.0
2011-04-29 13:10:00,12.58,12.59,12.55,12.58,7336000.0,10.5862,10.5946,10.5609,10.5862,7336000.0
2011-04-29 13:15:00,12.58,12.58,12.58,12.58,2713200.0,10.5862,10.5862,10.5862,10.5862,2713200.0
2011-04-29 13:20:00,12.58,12.59,12.58,12.59,1906800.0,10.5862,10.5946,10.5862,10.5946,1906800.0
2011-04-29 13:25:00,12.59,12.59,12.58,12.59,2083200.0,10.5946,10.5946,10.5862,10.5946,2083200.0
2011-04-29 13:30:00,12.59,12.59,12.58,12.59,2198000.0,10.5946,10.5946,10.5862,10.5946,2198000.0
2011-04-29 13:35:00,12.59,12.62,12.59,12.62,8198400.0,10.5946,10.6198,10.5946,10.6198,8198400.0
2011-04-29 13:40:00,12.62,12.64,12.62,12.64,9702000.0,10.6198,10.6366,10.6198,10.6366,9702000.0
2011-04-29 13:45:00,12.64,12.64,12.62,12.62,5465600.0,10.6366,10.6366,10.6198,10.6198,5465600.0
2011-04-29 13:50:00,12.62,12.63,12.61,12.62,5964000.0,10.6198,10.6282,10.6114,10.6198,5964000.0
2011-04-29 13:55:00,12.62,12.62,12.59,12.6,4600400.0,10.6198,10.6198,10.5946,10.603,4600400.0
2011-04-29 14:00:00,12.6,12.6,12.58,12.59,6633200.0,10.603,10.603,10.5862,10.5946,6633200.0
2011-04-29 14:05:00,12.59,12.6,12.59,12.6,2696400.0,10.5946,10.603,10.5946,10.603,2696400.0
2011-04-29 14:10:00,12.6,12.6,12.59,12.6,2396800.0,10.603,10.603,10.5946,10.603,2396800.0
2011-04-29 14:15:00,12.59,12.61,12.59,12.61,4552800.0,10.5946,10.6114,10.5946,10.6114,4552800.0
2011-04-29 14:20:00,12.61,12.62,12.59,12.6,4351200.0,10.6114,10.6198,10.5946,10.603,4351200.0
2011-04-29 14:25:00,12.6,12.6,12.59,12.59,3483200.0,10.603,10.603,10.5946,10.5946,3483200.0
2011-04-29 14:30:00,12.59,12.63,12.59,12.62,9133600.0,10.5946,10.6282,10.5946,10.6198,9133600.0
2011-04-29 14:35:00,12.62,12.64,12.62,12.64,4116000.0,10.6198,10.6366,10.6198,10.6366,4116000.0
2011-04-29 14:40:00,12.64,12.64,12.61,12.61,3668000.0,10.6366,10.6366,10.6114,10.6114,3668000.0
2011-04-29 14:45:00,12.61,12.62,12.6,12.61,4737600.0,10.6114,10.6198,10.603,10.6114,4737600.0
2011-04-29 14:50:00,12.62,12.62,12.59,12.6,4295200.0,10.6198,10.6198,10.5946,10.603,4295200.0
2011-04-29 14:55:00,12.6,12.61,12.6,12.61,4102000.0,10.603,10.6114,10.603,10.6114,4102000.0
2011-04-29 15:00:00,12.61,12.61,12.6,12.61,4807600.0,10.6114,10.6114,10.603,10.6114,4807600.0
2011-04-29 15:05:00,12.61,12.62,12.61,12.62,4799200.0,10.6114,10.6198,10.6114,10.6198,4799200.0
2011-04-29 15:10:00,12.62,12.62,12.61,12.61,3682000.0,10.6198,10.6198,10.6114,10.6114,3682000.0
2011-04-29 15:15:00,12.61,12.61,12.6,12.6,4986800.0,10.6114,10.6114,10.603,10.603,4986800.0
2011-04-29 15:20:00,12.6,12.61,12.6,12.6,5048400.0,10.603,10.6114,10.603,10.603,5048400.0
2011-04-29 15:25:00,12.6,12.6,12.59,12.6,6302800.0,10.603,10.603,10.5946,10.603,6302800.0
2011-04-29 15:30:00,12.6,12.61,12.6,12.61,5555200.0,10.603,10.6114,10.603,10.6114,5555200.0
2011-04-29 15:35:00,12.61,12.63,12.61,12.62,8198400.0,10.6114,10.6282,10.6114,10.6198,8198400.0
2011-04-29 15:40:00,12.62,12.63,12.6,12.61,9360400.0,10.6198,10.6282,10.603,10.6114,9360400.0
2011-04-29 15:45:00,12.61,12.62,12.6,12.6,10074400.0,10.6114,10.6198,10.603,10.603,10074400.0
2011-04-29 15:50:00,12.6,12.6,12.5,12.51,66822000.0,10.603,10.603,10.5188,10.5272,66822000.0
2011-04-29 15:55:00,12.51,12.53,12.47,12.47,90515600.0,10.5272,10.5441,10.4936,10.4936,90515600.0
2011-05-02 09:30:00,12.49,12.52,12.42,12.43,29909600.0,10.5104,10.5357,10.4515,10.4599,29909600.0
2011-05-02 09:35:00,12.43,12.51,12.43,12.49,21070000.0,10.4599,10.5272,10.4599,10.5104,21070000.0
2011-05-02 09:40:00,12.49,12.5,12.43,12.44,17399200.0,10.5104,10.5188,10.4599,10.4683,17399200.0
2011-05-02 09:45:00,12.44,12.47,12.43,12.45,10746400.0,10.4683,10.4936,10.4599,10.4768,10746400.0
2011-05-02 09:50:00,12.45,12.46,12.43,12.45,9116800.0,10.4768,10.4852,10.4599,10.4768,9116800.0
2011-05-02 09:55:00,12.45,12.48,12.44,12.47,11782400.0,10.4768,10.502,10.4683,10.4936,11782400.0
2011-05-02 10:00:00,12.47,12.48,12.46,12.48,7498400.0,10.4936,10.502,10.4852,10.502,7498400.0
2011-05-02 10:05:00,12.48,12.48,12.46,12.47,6238400.0,10.502,10.502,10.4852,10.4936,6238400.0
2011-05-02 10:10:00,12.47,12.49,12.47,12.48,7705600.0,10.4936,10.5104,10.4936,10.502,7705600.0
2011-05-02 10:15:00,12.48,12.49,12.47,12.47,5829600.0,10.502,10.5104,10.4936,10.4936,5829600.0
2011-05-02 10:20:00,12.47,12.47,12.45,12.45,7375200.0,10.4936,10.4936,10.4768,10.4768,7375200.0
2011-05-02 10:25:00,12.45,12.46,12.44,12.46,5110000.0,10.4768,10.4852,10.4683,10.4852,5110000.0
2011-05-02 10:30:00,12.46,12.48,12.46,12.47,5874400.0,10.4852,10.502,10.4852,10.4936,5874400.0
2011-05-02 10:35:00,12.47,12.47,12.46,12.47,2727200.0,10.4936,10.4936,10.4852,10.4936,2727200.0
2011-05-02 10:40:00,12.47,12.47,12.45,12.45,4127200.0,10.4936,10.4936,10.4768,10.4768,4127200.0
2011-05-02 10:45:00,12.45,12.46,12.44,12.44,5535600.0,10.4768,10.4852,10.4683,10.4683,5535600.0
2011-05-02 10:50:00,12.44,12.45,12.43,12.44,5009200.0,10.4683,10.4768,10.4599,10.4683,5009200.0
2011-05-02 10:55:00,12.44,12.44,12.41,12.42,11138400.0,10.4683,10.4683,10.4431,10.4515,11138400.0
2011-05-02 11:00:00,12.42,12.43,12.41,12.42,3505600.0,10.4515,10.4599,10.4431,10.4515,3505600.0
2011-05-02 11:05:00,12.42,12.45,12.42,12.45,6297200.0,10.4515,10.4768,10.4515,10.4768,6297200.0
2011-05-02 11:10:00,12.45,12.45,12.44,12.45,2234400.0,10.4768,10.4768,10.4683,10.4768,2234400.0
2011-05-02 11:15:00,12.45,12.45,12.43,12.43,2889600.0,10.4768,10.4768,10.4599,10.4599,2889600.0
2011-05-02 11:20:00,12.43,12.43,12.4,12.41,6941200.0,10.4599,10.4599,10.4347,10.4431,6941200.0
2011-05-02 11:25:00,12.41,12.42,12.41,12.41,3346000.0,10.4431,10.4515,10.4431,10.4431,3346000.0
2011-05-02 11:30:00,12.41,12.41,12.4,12.4,3491600.0,10.4431,10.4431,10.4347,10.4347,3491600.0
2011-05-02 11:35:00,12.4,12.41,12.4,12.4,3878000.0,10.4347,10.4431,10.4347,10.4347,3878000.0
2011-05-02 11:40:00,12.4,12.4,12.38,12.39,6512800.0,10.4347,10.4347,10.4178,10.4263,6512800.0
2011-05-02 11:45:00,12.39,12.41,12.39,12.39,3060400.0,10.4263,10.4431,10.4263,10.4263,3060400.0
2011-05-02 11:50:00,12.39,12.42,12.38,12.41,3592400.0,10.4263,10.4515,10.4178,10.4431,3592400.0
2011-05-02 11:55:00,12.41,12.41,12.4,12.41,1548400.0,10.4431,10.4431,10.4347,10.4431,1548400.0
2011-05-02 12:00:00,12.41,12.41,12.4,12.41,1979600.0,10.4431,10.4431,10.4347,10.4431,1979600.0
2011-05-02 12:05:00,12.41,12.41,12.4,12.41,1828400.0,10.4431,10.4431,10.4347,10.4431,1828400.0
2011-05-02 12:10:00,12.41,12.42,12.41,12.41,3046400.0,10.4431,10.4515,10.4431,10.4431,3046400.0
2011-05-02 12:15:00,12.41,12.42,12.4,12.4,2861600.0,10.4431,10.4515,10.4347,10.4347,2861600.0
2011-05-02 12:20:00,12.4,12.41,12.39,12.39,2142000.0,10.4347,10.4431,10.4263,10.4263,2142000.0
2011-05-02 12:25:00,12.39,12.39,12.38,12.38,3323600.0,10.4263,10.4263,10.4178,10.4178,3323600.0
2011-05-02 12:30:00,12.38,12.39,12.37,12.37,6689200.0,10.4178,10.4263,10.4094,10.4094,6689200.0
2011-05-02 12:35:00,12.37,12.39,12.35,12.39,8332800.0,10.4094,10.4263,10.3926,10.4263,8332800.0
2011-05-02 12:40:00,12.39,12.39,12.38,12.38,2732800.0,10.4263,10.4263,10.4178,10.4178,2732800.0
2011-05-02 12:45:00,12.38,12.38,12.36,12.37,2718800.0,10.4178,10.4178,10.401,10.4094,2718800.0
2011-05-02 12:50:00,12.37,12.39,12.37,12.39,2948400.0,10.4094,10.4263,10.4094,10.4263,2948400.0
2011-05-02 12:55:00,12.39,12.39,12.38,12.38,3396400.0,10.4263,10.4263,10.4178,10.4178,3396400.0
2011-05-02 13:00:00,12.38,12.39,12.38,12.39,2122400.0,10.4178,10.4263,10.4178,10.4263,2122400.0
2011-05-02 13:05:00,12.39,12.4,12.38,12.39,3525200.0,10.4263,10.4347,10.4178,10.4263,3525200.0
2011-05-02 13:10:00,12.39,12.4,12.39,12.4,2416400.0,10.4263,10.4347,10.4263,10.4347,2416400.0
2011-05-02 13:15:00,12.4,12.41,12.4,12.41,3516800.0,10.4347,10.4431,10.4347,10.4431,3516800.0
2011-05-02 13:20:00,12.41,12.42,12.41,12.41,3085600.0,10.4431,10.4515,10.4431,10.4431,3085600.0
2011-05-02 13:25:00,12.42,12.44,12.42,12.44,4704000.0,10.4515,10.4683,10.4515,10.4683,4704000.0
2011-05-02 13:30:00,12.44,12.44,12.42,12.43,2130800.0,10.4683,10.4683,10.4515,10.4599,2130800.0
2011-05-02 13:35:00,12.43,12.43,12.42,12.42,1621200.0,10.4599,10.4599,10.4515,10.4515,1621200.0
2011-05-02 13:40:00,12.42,12.42,12.42,12.42,1122800.0,10.4515,10.4515,10.4515,10.4515,1122800.0
2011-05-02 13:45:00,12.42,12.43,12.42,12.42,1150800.0,10.4515,10.4599,10.4515,10.4515,1150800.0
2011-05-02 13:50:00,12.42,12.42,12.41,12.41,2027200.0,10.4515,10.4515,10.4431,10.4431,2027200.0
2011-05-02 13:55:00,12.41,12.42,12.41,12.41,1145200.0,10.4431,10.4515,10.4431,10.4431,1145200.0
2011-05-02 14:00:00,12.41,12.44,12.41,12.43,2914800.0,10.4431,10.4683,10.4431,10.4599,2914800.0
2011-05-02 14:05:00,12.43,12.44,12.43,12.44,2746800.0,10.4599,10.4683,10.4599,10.4683,2746800.0
2011-05-02 14:10:00,12.44,12.44,12.43,12.44,1598800.0,10.4683,10.4683,10.4599,10.4683,1598800.0
2011-05-02 14:15:00,12.44,12.44,12.43,12.44,3138800.0,10.4683,10.4683,10.4599,10.4683,3138800.0
2011-05-02 14:20:00,12.44,12.44,12.43,12.43,2447200.0,10.4683,10.4683,10.4599,10.4599,2447200.0
2011-05-02 14:25:00,12.43,12.43,12.4,12.4,4340000.0,10.4599,10.4599,10.4347,10.4347,4340000.0
2011-05-02 14:30:00,12.4,12.41,12.4,12.41,3239600.0,10.4347,10.4431,10.4347,10.4431,3239600.0
2011-05-02 14:35:00,12.41,12.41,12.4,12.4,1932000.0,10.4431,10.4431,10.4347,10.4347,1932000.0
2011-05-02 14:40:00,12.4,12.41,12.4,12.4,1498000.0,10.4347,10.4431,10.4347,10.4347,1498000.0
2011-05-02 14:45:00,12.4,12.41,12.39,12.39,2046800.0,10.4347,10.4431,10.4263,10.4263,2046800.0
2011-05-02 14:50:00,12.39,12.4,12.38,12.39,3203200.0,10.4263,10.4347,10.4178,10.4263,3203200.0
2011-05-02 14:55:00,12.39,12.39,12.37,12.37,4676000.0,10.4263,10.4263,10.4094,10.4094,4676000.0
2011-05-02 15:00:00,12.37,12.38,12.37,12.38,2447200.0,10.4094,10.4178,10.4094,10.4178,2447200.0
2011-05-02 15:05:00,12.38,12.39,12.38,12.39,3189200.0,10.4178,10.4263,10.4178,10.4263,3189200.0
2011-05-02 15:10:00,12.39,12.39,12.38,12.38,3253600.0,10.4263,10.4263,10.4178,10.4178,3253600.0
2011-05-02 15:15:00,12.38,12.38,12.37,12.37,3110800.0,10.4178,10.4178,10.4094,10.4094,3110800.0
2011-05-02 15:20:00,12.37,12.38,12.36,12.37,3172400.0,10.4094,10.4178,10.401,10.4094,3172400.0
2011-05-02 15:25:00,12.38,12.38,12.36,12.36,3438400.0,10.4178,10.4178,10.401,10.401,3438400.0
2011-05-02 15:30:00,12.36,12.37,12.35,12.36,5966800.0,10.401,10.4094,10.3926,10.401,5966800.0
2011-05-02 15:35:00,12.36,12.36,12.35,12.36,6350400.0,10.401,10.401,10.3926,10.401,6350400.0
2011-05-02 15:40:00,12.36,12.36,12.34,12.35,5552400.0,10.401,10.401,10.3842,10.3926,5552400.0
2011-05-02 15:45:00,12.34,12.36,12.34,12.36,7652400.0,10.3842,10.401,10.3842,10.401,7652400.0
2011-05-02 15:50:00,12.36,12.37,12.35,12.37,8775200.0,10.401,10.4094,10.3926,10.4094,8775200.0
2011-05-02 15:55:00,12.37,12.37,12.36,12.37,10488800.0,10.4094,10.4094,10.401,10.4094,10488800.0
2011-05-03 09:30:00,12.42,12.46,12.4,12.45,18452000.0,10.4515,10.4852,10.4347,10.4768,18452000.0
2011-05-03 09:35:00,12.45,12.48,12.45,12.48,11653600.0,10.4768,10.502,10.4768,10.502,11653600.0
2011-05-03 09:40:00,12.48,12.49,12.45,12.46,10012800.0,10.502,10.5104,10.4768,10.4852,10012800.0
2011-05-03 09:45:00,12.46,12.47,12.45,12.47,8033200.0,10.4852,10.4936,10.4768,10.4936,8033200.0
2011-05-03 09:50:00,12.47,12.48,12.47,12.48,8248800.0,10.4936,10.502,10.4936,10.502,8248800.0
2011-05-03 09:55:00,12.48,12.5,12.48,12.48,9626400.0,10.502,10.5188,10.502,10.502,9626400.0
2011-05-03 10:00:00,12.48,12.49,12.47,12.47,5611200.0,10.502,10.5104,10.4936,10.4936,5611200.0
2011-05-03 10:05:00,12.47,12.48,12.45,12.46,5765200.0,10.4936,10.502,10.4768,10.4852,5765200.0
2011-05-03 10:10:00,12.46,12.46,12.45,12.46,4737600.0,10.4852,10.4852,10.4768,10.4852,4737600.0
2011-05-03 10:15:00,12.46,12.47,12.45,12.45,3536400.0,10.4852,10.4936,10.4768,10.4768,3536400.0
2011-05-03 10:20:00,12.45,12.46,12.44,12.45,5524400.0,10.4768,10.4852,10.4683,10.4768,5524400.0
2011-05-03 10:25:00,12.45,12.45,12.43,12.44,3186400.0,10.4768,10.4768,10.4599,10.4683,3186400.0
2011-05-03 10:30:00,12.44,12.44,12.42,12.43,5846400.0,10.4683,10.4683,10.4515,10.4599,5846400.0
2011-05-03 10:35:00,12.43,12.43,12.41,12.41,5552400.0,10.4599,10.4599,10.4431,10.4431,5552400.0
2011-05-03 10:40:00,12.41,12.42,12.4,12.42,3418800.0,10.4431,10.4515,10.4347,10.4515,3418800.0
2011-05-03 10:45:00,12.42,12.44,12.41,12.44,3998400.0,10.4515,10.4683,10.4431,10.4683,3998400.0
2011-05-03 10:50:00,12.44,12.44,12.43,12.43,1498000.0,10.4683,10.4683,10.4599,10.4599,1498000.0
2011-05-03 10:55:00,12.43,12.44,12.43,12.44,2738400.0,10.4599,10.4683,10.4599,10.4683,2738400.0
2011-05-03 11:00:00,12.44,12.45,12.44,12.44,2668400.0,10.4683,10.4768,10.4683,10.4683,2668400.0
2011-05-03 11:05:00,12.45,12.45,12.44,12.45,2396800.0,10.4768,10.4768,10.4683,10.4768,2396800.0
2011-05-03 11:10:00,12.45,12.46,12.45,12.46,2937200.0,10.4768,10.4852,10.4768,10.4852,2937200.0
2011-05-03 11:15:00,12.46,12.47,12.46,12.46,3267600.0,10.4852,10.4936,10.4852,10.4852,3267600.0
2011-05-03 11:20:00,12.46,12.47,12.45,12.45,2786000.0,10.4852,10.4936,10.4768,10.4768,2786000.0
2011-05-03 11:25:00,12.45,12.47,12.45,12.46,3133200.0,10.4768,10.4936,10.4768,10.4852,3133200.0
2011-05-03 11:30:00,12.46,12.46,12.46,12.46,1366400.0,10.4852,10.4852,10.4852,10.4852,1366400.0
2011-05-03 11:35:00,12.46,12.47,12.46,12.46,1094800.0,10.4852,10.4936,10.4852,10.4852,1094800.0
2011-05-03 11:40:00,12.46,12.48,12.46,12.48,3192000.0,10.4852,10.502,10.4852,10.502,3192000.0
2011-05-03 11:45:00,12.47,12.48,12.46,12.46,1750000.0,10.4936,10.502,10.4852,10.4852,1750000.0
2011-05-03 11:50:00,12.47,12.47,12.45,12.46,2041200.0,10.4936,10.4936,10.4768,10.4852,2041200.0
2011-05-03 11:55:00,12.46,12.46,12.45,12.46,991200.0,10.4852,10.4852,10.4768,10.4852,991200.0
2011-05-03 12:00:00,12.46,12.47,12.46,12.46,1218000.0,10.4852,10.4936,10.4852,10.4852,1218000.0
2011-05-03 12:05:00,12.46,12.46,12.46,12.46,1136800.0,10.4852,10.4852,10.4852,10.4852,1136800.0
2011-05-03 12:10:00,12.46,12.46,12.46,12.46,809200.0,10.4852,10.4852,10.4852,10.4852,809200.0
2011-05-03 12:15:00,12.46,12.47,12.45,12.46,1094800.0,10.4852,10.4936,10.4768,10.4852,1094800.0
2011-05-03 12:20:00,12.46,12.46,12.44,12.45,2066400.0,10.4852,10.4852,10.4683,10.4768,2066400.0
2011-05-03 12:25:00,12.45,12.45,12.43,12.44,1145200.0,10.4768,10.4768,10.4599,10.4683,1145200.0
2011-05-03 12:30:00,12.44,12.44,12.43,12.43,1722000.0,10.4683,10.4683,10.4599,10.4599,1722000.0
2011-05-03 12:35:00,12.43,12.43,12.42,12.42,1878800.0,10.4599,10.4599,10.4515,10.4515,1878800.0
2011-05-03 12:40:00,12.42,12.43,12.42,12.42,1646400.0,10.4515,10.4599,10.4515,10.4515,1646400.0
2011-05-03 12:45:00,12.42,12.43,12.41,12.42,1680000.0,10.4515,10.4599,10.4431,10.4515,1680000.0
2011-05-03 12:50:00,12.42,12.42,12.41,12.41,1848000.0,10.4515,10.4515,10.4431,10.4431,1848000.0
2011-05-03 12:55:00,12.41,12.42,12.41,12.41,1596000.0,10.4431,10.4515,10.4431,10.4431,1596000.0
2011-05-03 13:00:00,12.41,12.43,12.41,12.43,2693600.0,10.4431,10.4599,10.4431,10.4599,2693600.0
2011-05-03 13:05:00,12.43,12.43,12.42,12.42,1545600.0,10.4599,10.4599,10.4515,10.4515,1545600.0
2011-05-03 13:10:00,12.42,12.43,12.42,12.43,1598800.0,10.4515,10.4599,10.4515,10.4599,1598800.0
2011-05-03 13:15:00,12.43,12.43,12.42,12.43,1022000.0,10.4599,10.4599,10.4515,10.4599,1022000.0
2011-05-03 13:20:00,12.43,12.43,12.41,12.42,1436400.0,10.4599,10.4599,10.4431,10.4515,1436400.0
2011-05-03 13:25:00,12.42,12.42,12.39,12.39,4838400.0,10.4515,10.4515,10.4263,10.4263,4838400.0
2011-05-03 13:30:00,12.39,12.39,12.36,12.36,8120000.0,10.4263,10.4263,10.401,10.401,8120000.0
2011-05-03 13:35:00,12.36,12.38,12.35,12.37,7361200.0,10.401,10.4178,10.3926,10.4094,7361200.0
2011-05-03 13:40:00,12.37,12.38,12.36,12.37,3368400.0,10.4094,10.4178,10.401,10.4094,3368400.0
2011-05-03 13:45:00,12.37,12.37,12.34,12.37,5639200.0,10.4094,10.4094,10.3842,10.4094,5639200.0
2011-05-03 13:50:00,12.37,12.39,12.35,12.38,5558000.0,10.4094,10.4263,10.3926,10.4178,5558000.0
2011-05-03 13:55:00,12.38,12.38,12.37,12.37,2665600.0,10.4178,10.4178,10.4094,10.4094,2665600.0
2011-05-03 14:00:00,12.37,12.39,12.37,12.39,2220400.0,10.4094,10.4263,10.4094,10.4263,2220400.0
2011-05-03 14:05:00,12.39,12.39,12.37,12.38,2629200.0,10.4263,10.4263,10.4094,10.4178,2629200.0
2011-05-03 14:10:00,12.38,12.38,12.35,12.38,3418800.0,10.4178,10.4178,10.3926,10.4178,3418800.0
2011-05-03 14:15:00,12.38,12.39,12.38,12.39,2601200.0,10.4178,10.4263,10.4178,10.4263,2601200.0
2011-05-03 14:20:00,12.39,12.39,12.37,12.37,3357200.0,10.4263,10.4263,10.4094,10.4094,3357200.0
2011-05-03 14:25:00,12.37,12.4,12.37,12.39,3648400.0,10.4094,10.4347,10.4094,10.4263,3648400.0
2011-05-03 14:30:00,12.4,12.4,12.38,12.38,1923600.0,10.4347,10.4347,10.4178,10.4178,1923600.0
2011-05-03 14:35:00,12.38,12.39,12.37,12.37,2198000.0,10.4178,10.4263,10.4094,10.4094,2198000.0
2011-05-03 14:40:00,12.37,12.39,12.37,12.39,2212000.0,10.4094,10.4263,10.4094,10.4263,2212000.0
2011-05-03 14:45:00,12.39,12.39,12.38,12.38,1890000.0,10.4263,10.4263,10.4178,10.4178,1890000.0
2011-05-03 14:50:00,12.38,12.39,12.37,12.37,2455600.0,10.4178,10.4263,10.4094,10.4094,2455600.0
2011-05-03 14:55:00,12.37,12.39,12.37,12.39,1736000.0,10.4094,10.4263,10.4094,10.4263,1736000.0
2011-05-03 15:00:00,12.39,12.41,12.38,12.41,4376400.0,10.4263,10.4431,10.4178,10.4431,4376400.0
2011-05-03 15:05:00,12.41,12.42,12.4,12.41,4844000.0,10.4431,10.4515,10.4347,10.4431,4844000.0
2011-05-03 15:10:00,12.42,12.43,12.41,12.43,3404800.0,10.4515,10.4599,10.4431,10.4599,3404800.0
2011-05-03 15:15:00,12.43,12.44,12.42,12.42,3564400.0,10.4599,10.4683,10.4515,10.4515,3564400.0
2011-05-03 15:20:00,12.42,12.44,12.42,12.44,2469600.0,10.4515,10.4683,10.4515,10.4683,2469600.0
2011-05-03 15:25:00,12.44,12.45,12.44,12.44,3556000.0,10.4683,10.4768,10.4683,10.4683,3556000.0
2011-05-03 15:30:00,12.44,12.45,12.43,12.44,3262000.0,10.4683,10.4768,10.4599,10.4683,3262000.0
2011-05-03 15:35:00,12.44,12.44,12.41,12.42,5051200.0,10.4683,10.4683,10.4431,10.4515,5051200.0
2011-05-03 15:40:00,12.42,12.43,12.41,12.43,3337600.0,10.4515,10.4599,10.4431,10.4599,3337600.0
2011-05-03 15:45:00,12.43,12.44,12.42,12.42,3813600.0,10.4599,10.4683,10.4515,10.4515,3813600.0
2011-05-03 15:50:00,12.42,12.44,12.42,12.44,7030800.0,10.4515,10.4683,10.4515,10.4683,7030800.0
2011-05-03 15:55:00,12.44,12.45,12.42,12.43,9366000.0,10.4683,10.4768,10.4515,10.4599,9366000.0
2011-05-04 09:30:00,12.44,12.44,12.39,12.42,11023600.0,10.4683,10.4683,10.4263,10.4515,11023600.0
2011-05-04 09:35:00,12.43,12.49,12.43,12.49,10494400.0,10.4599,10.5104,10.4599,10.5104,10494400.0
2011-05-04 09:40:00,12.49,12.51,12.47,12.49,12910800.0,10.5104,10.5272,10.4936,10.5104,12910800.0
2011-05-04 09:45:00,12.49,12.55,12.48,12.55,13720000.0,10.5104,10.5609,10.502,10.5609,13720000.0
2011-05-04 09:50:00,12.55,12.57,12.5,12.5,13686400.0,10.5609,10.5777,10.5188,10.5188,13686400.0
2011-05-04 09:55:00,12.5,12.54,12.47,12.5,14109200.0,10.5188,10.5525,10.4936,10.5188,14109200.0
2011-05-04 10:00:00,12.5,12.51,12.45,12.51,12174400.0,10.5188,10.5272,10.4768,10.5272,12174400.0
2011-05-04 10:05:00,12.5,12.5,12.46,12.49,7848400.0,10.5188,10.5188,10.4852,10.5104,7848400.0
2011-05-04 10:10:00,12.49,12.51,12.48,12.49,5776400.0,10.5104,10.5272,10.502,10.5104,5776400.0
2011-05-04 10:15:00,12.49,12.52,12.49,12.51,5740000.0,10.5104,10.5357,10.5104,10.5272,5740000.0
2011-05-04 10:20:00,12.51,12.54,12.51,12.51,6356000.0,10.5272,10.5525,10.5272,10.5272,6356000.0
2011-05-04 10:25:00,12.51,12.53,12.51,12.51,3749200.0,10.5272,10.5441,10.5272,10.5272,3749200.0
2011-05-04 10:30:00,12.51,12.54,12.51,12.52,4060000.0,10.5272,10.5525,10.5272,10.5357,4060000.0
2011-05-04 10:35:00,12.52,12.52,12.48,12.5,7487200.0,10.5357,10.5357,10.502,10.5188,7487200.0
2011-05-04 10:40:00,12.5,12.51,12.47,12.48,4813200.0,10.5188,10.5272,10.4936,10.502,4813200.0
2011-05-04 10:45:00,12.48,12.49,12.46,12.48,8209600.0,10.502,10.5104,10.4852,10.502,8209600.0
2011-05-04 10:50:00,12.48,12.5,12.47,12.49,5381600.0,10.502,10.5188,10.4936,10.5104,5381600.0
2011-05-04 10:55:00,12.49,12.51,12.49,12.5,4116000.0,10.5104,10.5272,10.5104,10.5188,4116000.0
2011-05-04 11:00:00,12.5,12.51,12.47,12.48,3483200.0,10.5188,10.5272,10.4936,10.502,3483200.0
2011-05-04 11:05:00,12.48,12.49,12.47,12.48,2741200.0,10.502,10.5104,10.4936,10.502,2741200.0
2011-05-04 11:10:00,12.48,12.5,12.47,12.48,2774800.0,10.502,10.5188,10.4936,10.502,2774800.0
2011-05-04 11:15:00,12.48,12.48,12.41,12.43,11289600.0,10.502,10.502,10.4431,10.4599,11289600.0
2011-05-04 11:20:00,12.43,12.44,12.42,12.43,3556000.0,10.4599,10.4683,10.4515,10.4599,3556000.0
2011-05-04 11:25:00,12.43,12.47,12.42,12.46,5294800.0,10.4599,10.4936,10.4515,10.4852,5294800.0
2011-05-04 11:30:00,12.46,12.46,12.44,12.46,2517200.0,10.4852,10.4852,10.4683,10.4852,2517200.0
2011-05-04 11:35:00,12.46,12.46,12.43,12.43,2777600.0,10.4852,10.4852,10.4599,10.4599,2777600.0
2011-05-04 11:40:00,12.43,12.45,12.43,12.44,2520000.0,10.4599,10.4768,10.4599,10.4683,2520000.0
2011-05-04 11:45:00,12.45,12.45,12.43,12.44,1932000.0,10.4768,10.4768,10.4599,10.4683,1932000.0
2011-05-04 11:50:00,12.44,12.44,12.42,12.42,4365200.0,10.4683,10.4683,10.4515,10.4515,4365200.0
2011-05-04 11:55:00,12.42,12.43,12.42,12.42,2802800.0,10.4515,10.4599,10.4515,10.4515,2802800.0
2011-05-04 12:00:00,12.42,12.44,12.42,12.44,3183600.0,10.4515,10.4683,10.4515,10.4683,3183600.0
2011-05-04 12:05:00,12.44,12.44,12.43,12.44,1831200.0,10.4683,10.4683,10.4599,10.4683,1831200.0
2011-05-04 12:10:00,12.44,12.45,12.42,12.43,2424800.0,10.4683,10.4768,10.4515,10.4599,2424800.0
2011-05-04 12:15:00,12.43,12.44,12.42,12.43,1433600.0,10.4599,10.4683,10.4515,10.4599,1433600.0
2011-05-04 12:20:00,12.43,12.43,12.42,12.42,2718800.0,10.4599,10.4599,10.4515,10.4515,2718800.0
2011-05-04 12:25:00,12.42,12.43,12.41,12.42,3273200.0,10.4515,10.4599,10.4431,10.4515,3273200.0
2011-05-04 12:30:00,12.42,12.43,12.42,12.43,2352000.0,10.4515,10.4599,10.4515,10.4599,2352000.0
2011-05-04 12:35:00,12.43,12.45,12.43,12.43,3855600.0,10.4599,10.4768,10.4599,10.4599,3855600.0
2011-05-04 12:40:00,12.43,12.43,12.4,12.41,3348800.0,10.4599,10.4599,10.4347,10.4431,3348800.0
2011-05-04 12:45:00,12.41,12.42,12.4,12.41,2618000.0,10.4431,10.4515,10.4347,10.4431,2618000.0
2011-05-04 12:50:00,12.41,12.42,12.4,12.42,2934400.0,10.4431,10.4515,10.4347,10.4515,2934400.0
2011-05-04 12:55:00,12.42,12.42,12.41,12.42,2217600.0,10.4515,10.4515,10.4431,10.4515,2217600.0
2011-05-04 13:00:00,12.42,12.45,12.41,12.44,4090800.0,10.4515,10.4768,10.4431,10.4683,4090800.0
2011-05-04 13:05:00,12.44,12.44,12.43,12.43,2410800.0,10.4683,10.4683,10.4599,10.4599,2410800.0
2011-05-04 13:10:00,12.43,12.44,12.43,12.43,1509200.0,10.4599,10.4683,10.4599,10.4599,1509200.0
2011-05-04 13:15:00,12.43,12.43,12.42,12.43,2038400.0,10.4599,10.4599,10.4515,10.4599,2038400.0
2011-05-04 13:20:00,12.43,12.44,12.42,12.44,1954400.0,10.4599,10.4683,10.4515,10.4683,1954400.0
2011-05-04 13:25:00,12.43,12.44,12.42,12.42,1842400.0,10.4599,10.4683,10.4515,10.4515,1842400.0
2011-05-04 13:30:00,12.42,12.43,12.42,12.42,1013600.0,10.4515,10.4599,10.4515,10.4515,1013600.0
2011-05-04 13:35:00,12.42,12.45,12.42,12.44,4149600.0,10.4515,10.4768,10.4515,10.4683,4149600.0
2011-05-04 13:40:00,12.44,12.45,12.43,12.44,1542800.0,10.4683,10.4768,10.4599,10.4683,1542800.0
2011-05-04 13:45:00,12.44,12.45,12.44,12.45,1932000.0,10.4683,10.4768,10.4683,10.4768,1932000.0
2011-05-04 13:50:00,12.45,12.47,12.44,12.47,4807600.0,10.4768,10.4936,10.4683,10.4936,4807600.0
2011-05-04 13:55:00,12.47,12.48,12.46,12.47,3385200.0,10.4936,10.502,10.4852,10.4936,3385200.0
2011-05-04 14:00:00,12.47,12.48,12.45,12.46,3662400.0,10.4936,10.502,10.4768,10.4852,3662400.0
2011-05-04 14:05:00,12.45,12.47,12.45,12.46,2382800.0,10.4768,10.4936,10.4768,10.4852,2382800.0
2011-05-04 14:10:00,12.46,12.47,12.45,12.47,2203600.0,10.4852,10.4936,10.4768,10.4936,2203600.0
2011-05-04 14:15:00,12.47,12.5,12.47,12.49,5362000.0,10.4936,10.5188,10.4936,10.5104,5362000.0
2011-05-04 14:20:00,12.49,12.51,12.49,12.5,5765200.0,10.5104,10.5272,10.5104,10.5188,5765200.0
2011-05-04 14:25:00,12.5,12.5,12.48,12.49,3203200.0,10.5188,10.5188,10.502,10.5104,3203200.0
2011-05-04 14:30:00,12.49,12.5,12.48,12.49,3057600.0,10.5104,10.5188,10.502,10.5104,3057600.0
2011-05-04 14:35:00,12.49,12.51,12.48,12.51,2797200.0,10.5104,10.5272,10.502,10.5272,2797200.0
2011-05-04 14:40:00,12.51,12.52,12.5,12.5,4328800.0,10.5272,10.5357,10.5188,10.5188,4328800.0
2011-05-04 14:45:00,12.5,12.51,12.5,12.5,2940000.0,10.5188,10.5272,10.5188,10.5188,2940000.0
2011-05-04 14:50:00,12.5,12.51,12.5,12.5,2186800.0,10.5188,10.5272,10.5188,10.5188,2186800.0
2011-05-04 14:55:00,12.51,12.51,12.48,12.49,4611600.0,10.5272,10.5272,10.502,10.5104,4611600.0
2011-05-04 15:00:00,12.48,12.5,12.48,12.49,2884000.0,10.502,10.5188,10.502,10.5104,2884000.0
2011-05-04 15:05:00,12.49,12.5,12.48,12.5,3824800.0,10.5104,10.5188,10.502,10.5188,3824800.0
2011-05-04 15:10:00,12.5,12.5,12.48,12.49,2713200.0,10.5188,10.5188,10.502,10.5104,2713200.0
2011-05-04 15:15:00,12.49,12.5,12.48,12.5,4172000.0,10.5104,10.5188,10.502,10.5188,4172000.0
2011-05-04 15:20:00,12.5,12.51,12.49,12.5,2077600.0,10.5188,10.5272,10.5104,10.5188,2077600.0
2011-05-04 15:25:00,12.5,12.52,12.49,12.51,4286800.0,10.5188,10.5357,10.5104,10.5272,4286800.0
2011-05-04 15:30:00,12.51,12.52,12.51,12.51,5745600.0,10.5272,10.5357,10.5272,10.5272,5745600.0
2011-05-04 15:35:00,12.51,12.52,12.5,12.51,4894400.0,10.5272,10.5357,10.5188,10.5272,4894400.0
2011-05-04 15:40:00,12.51,12.51,12.49,12.49,5118400.0,10.5272,10.5272,10.5104,10.5104,5118400.0
2011-05-04 15:45:00,12.49,12.5,12.47,12.48,5140800.0,10.5104,10.5188,10.4936,10.502,5140800.0
2011-05-04 15:50:00,12.49,12.5,12.47,12.48,5992000.0,10.5104,10.5188,10.4936,10.502,5992000.0
2011-05-04 15:55:00,12.48,12.5,12.47,12.5,11802000.0,10.502,10.5188,10.4936,10.5188,11802000.0
2011-05-05 09:30:00,12.44,12.52,12.44,12.51,16760800.0,10.4683,10.5357,10.4683,10.5272,16760800.0
2011-05-05 09:35:00,12.51,12.53,12.48,12.5,13339200.0,10.5272,10.5441,10.502,10.5188,13339200.0
2011-05-05 09:40:00,12.5,12.52,12.49,12.5,7775600.0,10.5188,10.5357,10.5104,10.5188,7775600.0
2011-05-05 09:45:00,12.5,12.5,12.46,12.48,11670400.0,10.5188,10.5188,10.4852,10.502,11670400.0
2011-05-05 09:50:00,12.48,12.49,12.46,12.48,4216800.0,10.502,10.5104,10.4852,10.502,4216800.0
2011-05-05 09:55:00,12.48,12.48,12.46,12.48,4978400.0,10.502,10.502,10.4852,10.502,4978400.0
2011-05-05 10:00:00,12.48,12.51,12.47,12.5,6756400.0,10.502,10.5272,10.4936,10.5188,6756400.0
2011-05-05 10:05:00,12.5,12.51,12.48,12.48,5524400.0,10.5188,10.5272,10.502,10.502,5524400.0
2011-05-05 10:10:00,12.48,12.49,12.47,12.47,4706800.0,10.502,10.5104,10.4936,10.4936,4706800.0
2011-05-05 10:15:00,12.47,12.47,12.46,12.47,5395600.0,10.4936,10.4936,10.4852,10.4936,5395600.0
2011-05-05 10:20:00,12.47,12.48,12.46,12.46,5544000.0,10.4936,10.502,10.4852,10.4852,5544000.0
2011-05-05 10:25:00,12.46,12.47,12.46,12.47,2618000.0,10.4852,10.4936,10.4852,10.4936,2618000.0
2011-05-05 10:30:00,12.47,12.48,12.45,12.48,3365600.0,10.4936,10.502,10.4768,10.502,3365600.0
2011-05-05 10:35:00,12.48,12.5,12.48,12.49,4370800.0,10.502,10.5188,10.502,10.5104,4370800.0
2011-05-05 10:40:00,12.49,12.5,12.47,12.47,3161200.0,10.5104,10.5188,10.4936,10.4936,3161200.0
2011-05-05 10:45:00,12.47,12.49,12.47,12.48,1534400.0,10.4936,10.5104,10.4936,10.502,1534400.0
2011-05-05 10:50:00,12.48,12.48,12.46,12.46,3449600.0,10.502,10.502,10.4852,10.4852,3449600.0
2011-05-05 10:55:00,12.46,12.47,12.46,12.46,3108000.0,10.4852,10.4936,10.4852,10.4852,3108000.0
2011-05-05 11:00:00,12.46,12.48,12.46,12.48,4653600.0,10.4852,10.502,10.4852,10.502,4653600.0
2011-05-05 11:05:00,12.48,12.48,12.45,12.45,4732000.0,10.502,10.502,10.4768,10.4768,4732000.0
2011-05-05 11:10:00,12.45,12.49,12.42,12.43,8794800.0,10.4768,10.5104,10.4515,10.4599,8794800.0
2011-05-05 11:15:00,12.43,12.45,12.42,12.44,4104800.0,10.4599,10.4768,10.4515,10.4683,4104800.0
2011-05-05 11:20:00,12.44,12.45,12.44,12.45,1912400.0,10.4683,10.4768,10.4683,10.4768,1912400.0
2011-05-05 11:25:00,12.45,12.46,12.45,12.46,1397200.0,10.4768,10.4852,10.4768,10.4852,1397200.0
2011-05-05 11:30:00,12.46,12.46,12.44,12.46,2760800.0,10.4852,10.4852,10.4683,10.4852,2760800.0
2011-05-05 11:35:00,12.46,12.48,12.46,12.47,4519200.0,10.4852,10.502,10.4852,10.4936,4519200.0
2011-05-05 11:40:00,12.47,12.49,12.46,12.48,3096800.0,10.4936,10.5104,10.4852,10.502,3096800.0
2011-05-05 11:45:00,12.47,12.49,12.47,12.48,3556000.0,10.4936,10.5104,10.4936,10.502,3556000.0
2011-05-05 11:50:00,12.49,12.49,12.48,12.48,2097200.0,10.5104,10.5104,10.502,10.502,2097200.0
2011-05-05 11:55:00,12.48,12.49,12.48,12.48,1890000.0,10.502,10.5104,10.502,10.502,1890000.0
2011-05-05 12:00:00,12.48,12.51,12.48,12.51,6865600.0,10.502,10.5272,10.502,10.5272,6865600.0
2011-05-05 12:05:00,12.51,12.51,12.49,12.49,4961600.0,10.5272,10.5272,10.5104,10.5104,4961600.0
2011-05-05 12:10:00,12.5,12.5,12.48,12.48,2464000.0,10.5188,10.5188,10.502,10.502,2464000.0
2011-05-05 12:15:00,12.48,12.49,12.47,12.49,2161600.0,10.502,10.5104,10.4936,10.5104,2161600.0
2011-05-05 12:20:00,12.48,12.5,12.48,12.49,1727600.0,10.502,10.5188,10.502,10.5104,1727600.0
2011-05-05 12:25:00,12.49,12.5,12.49,12.49,2021600.0,10.5104,10.5188,10.5104,10.5104,2021600.0
2011-05-05 12:30:00,12.49,12.49,12.47,12.47,2268000.0,10.5104,10.5104,10.4936,10.4936,2268000.0
2011-05-05 12:35:00,12.47,12.47,12.46,12.47,2256800.0,10.4936,10.4936,10.4852,10.4936,2256800.0
2011-05-05 12:40:00,12.47,12.47,12.46,12.47,1164800.0,10.4936,10.4936,10.4852,10.4936,1164800.0
2011-05-05 12:45:00,12.47,12.47,12.46,12.47,1898400.0,10.4936,10.4936,10.4852,10.4936,1898400.0
2011-05-05 12:50:00,12.47,12.47,12.46,12.46,1584800.0,10.4936,10.4936,10.4852,10.4852,1584800.0
2011-05-05 12:55:00,12.46,12.47,12.45,12.47,2609600.0,10.4852,10.4936,10.4768,10.4936,2609600.0
2011-05-05 13:00:00,12.47,12.48,12.47,12.48,2394000.0,10.4936,10.502,10.4936,10.502,2394000.0
2011-05-05 13:05:00,12.48,12.48,12.46,12.47,1607200.0,10.502,10.502,10.4852,10.4936,1607200.0
2011-05-05 13:10:00,12.47,12.48,12.47,12.48,1727600.0,10.4936,10.502,10.4936,10.502,1727600.0
2011-05-05 13:15:00,12.48,12.49,12.48,12.48,1654800.0,10.502,10.5104,10.502,10.502,1654800.0
2011-05-05 13:20:00,12.48,12.49,12.47,12.47,772800.0,10.502,10.5104,10.4936,10.4936,772800.0
2011-05-05 13:25:00,12.48,12.49,12.47,12.48,1122800.0,10.502,10.5104,10.4936,10.502,1122800.0
2011-05-05 13:30:00,12.48,12.49,12.47,12.47,800800.0,10.502,10.5104,10.4936,10.4936,800800.0
2011-05-05 13:35:00,12.47,12.47,12.46,12.47,2007600.0,10.4936,10.4936,10.4852,10.4936,2007600.0
2011-05-05 13:40:00,12.47,12.47,12.46,12.46,2640400.0,10.4936,10.4936,10.4852,10.4852,2640400.0
2011-05-05 13:45:00,12.46,12.47,12.46,12.47,968800.0,10.4852,10.4936,10.4852,10.4936,968800.0
2011-05-05 13:50:00,12.46,12.47,12.46,12.46,1296400.0,10.4852,10.4936,10.4852,10.4852,1296400.0
2011-05-05 13:55:00,12.46,12.48,12.46,12.48,1464400.0,10.4852,10.502,10.4852,10.502,1464400.0
2011-05-05 14:00:00,12.48,12.48,12.46,12.46,1797600.0,10.502,10.502,10.4852,10.4852,1797600.0
2011-05-05 14:05:00,12.46,12.48,12.46,12.47,1447600.0,10.4852,10.502,10.4852,10.4936,1447600.0
2011-05-05 14:10:00,12.46,12.47,12.45,12.47,1794800.0,10.4852,10.4936,10.4768,10.4936,1794800.0
2011-05-05 14:15:00,12.47,12.47,12.47,12.47,938000.0,10.4936,10.4936,10.4936,10.4936,938000.0
2011-05-05 14:20:00,12.47,12.5,12.47,12.49,2424800.0,10.4936,10.5188,10.4936,10.5104,2424800.0
2011-05-05 14:25:00,12.48,12.49,12.48,12.49,747600.0,10.502,10.5104,10.502,10.5104,747600.0
2011-05-05 14:30:00,12.49,12.49,12.48,12.49,1741600.0,10.5104,10.5104,10.502,10.5104,1741600.0
2011-05-05 14:35:00,12.48,12.5,12.48,12.5,3931200.0,10.502,10.5188,10.502,10.5188,3931200.0
2011-05-05 14:40:00,12.5,12.5,12.48,12.48,3525200.0,10.5188,10.5188,10.502,10.502,3525200.0
2011-05-05 14:45:00,12.48,12.49,12.46,12.48,2464000.0,10.502,10.5104,10.4852,10.502,2464000.0
2011-05-05 14:50:00,12.48,12.48,12.45,12.45,2808400.0,10.502,10.502,10.4768,10.4768,2808400.0
2011-05-05 14:55:00,12.45,12.46,12.45,12.45,3460800.0,10.4768,10.4852,10.4768,10.4768,3460800.0
2011-05-05 15:00:00,12.45,12.46,12.44,12.44,3959200.0,10.4768,10.4852,10.4683,10.4683,3959200.0
2011-05-05 15:05:00,12.44,12.44,12.42,12.43,6073200.0,10.4683,10.4683,10.4515,10.4599,6073200.0
2011-05-05 15:10:00,12.43,12.43,12.4,12.42,11326000.0,10.4599,10.4599,10.4347,10.4515,11326000.0
2011-05-05 15:15:00,12.42,12.43,12.41,12.42,4524800.0,10.4515,10.4599,10.4431,10.4515,4524800.0
2011-05-05 15:20:00,12.42,12.42,12.36,12.38,12244400.0,10.4515,10.4515,10.401,10.4178,12244400.0
2011-05-05 15:25:00,12.38,12.4,12.36,12.36,7562800.0,10.4178,10.4347,10.401,10.401,7562800.0
2011-05-05 15:30:00,12.36,12.39,12.36,12.38,6983200.0,10.401,10.4263,10.401,10.4178,6983200.0
2011-05-05 15:35:00,12.38,12.39,12.37,12.39,5835200.0,10.4178,10.4263,10.4094,10.4263,5835200.0
2011-05-05 15:40:00,12.38,12.4,12.36,12.4,6302800.0,10.4178,10.4347,10.401,10.4347,6302800.0
2011-05-05 15:45:00,12.4,12.4,12.37,12.39,5244400.0,10.4347,10.4347,10.4094,10.4263,5244400.0
2011-05-05 15:50:00,12.39,12.4,12.37,12.37,6014400.0,10.4263,10.4347,10.4094,10.4094,6014400.0
2011-05-05 15:55:00,12.37,12.39,12.37,12.39,8775200.0,10.4094,10.4263,10.4094,10.4263,8775200.0
2011-05-06 09:30:00,12.49,12.5,12.46,12.5,14232400.0,10.5104,10.5188,10.4852,10.5188,14232400.0
2011-05-06 09:35:00,12.49,12.49,12.47,12.47,7459200.0,10.5104,10.5104,10.4936,10.4936,7459200.0
2011-05-06 09:40:00,12.47,12.48,12.45,12.45,8128400.0,10.4936,10.502,10.4768,10.4768,8128400.0
2011-05-06 09:45:00,12.45,12.48,12.43,12.44,6809600.0,10.4768,10.502,10.4599,10.4683,6809600.0
2011-05-06 09:50:00,12.44,12.48,12.44,12.47,6031200.0,10.4683,10.502,10.4683,10.4936,6031200.0
2011-05-06 09:55:00,12.47,12.48,12.45,12.46,4214000.0,10.4936,10.502,10.4768,10.4852,4214000.0
2011-05-06 10:00:00,12.46,12.47,12.46,12.46,3306800.0,10.4852,10.4936,10.4852,10.4852,3306800.0
2011-05-06 10:05:00,12.46,12.46,12.45,12.45,4326000.0,10.4852,10.4852,10.4768,10.4768,4326000.0
2011-05-06 10:10:00,12.45,12.47,12.45,12.47,3654000.0,10.4768,10.4936,10.4768,10.4936,3654000.0
2011-05-06 10:15:00,12.47,12.47,12.45,12.46,2783200.0,10.4936,10.4936,10.4768,10.4852,2783200.0
2011-05-06 10:20:00,12.47,12.48,12.46,12.47,4166400.0,10.4936,10.502,10.4852,10.4936,4166400.0
2011-05-06 10:25:00,12.48,12.48,12.46,12.46,2668400.0,10.502,10.502,10.4852,10.4852,2668400.0
2011-05-06 10:30:00,12.47,12.47,12.46,12.46,2503200.0,10.4936,10.4936,10.4852,10.4852,2503200.0
2011-05-06 10:35:00,12.46,12.47,12.46,12.47,2139200.0,10.4852,10.4936,10.4852,10.4936,2139200.0
2011-05-06 10:40:00,12.47,12.48,12.47,12.47,3060400.0,10.4936,10.502,10.4936,10.4936,3060400.0
2011-05-06 10:45:00,12.47,12.48,12.47,12.47,2570400.0,10.4936,10.502,10.4936,10.4936,2570400.0
2011-05-06 10:50:00,12.47,12.48,12.46,12.46,2234400.0,10.4936,10.502,10.4852,10.4852,2234400.0
2011-05-06 10:55:00,12.46,12.48,12.46,12.48,2055200.0,10.4852,10.502,10.4852,10.502,2055200.0
2011-05-06 11:00:00,12.48,12.49,12.47,12.48,2872800.0,10.502,10.5104,10.4936,10.502,2872800.0
2011-05-06 11:05:00,12.48,12.49,12.48,12.48,2928800.0,10.502,10.5104,10.502,10.502,2928800.0
2011-05-06 11:10:00,12.48,12.49,12.48,12.49,2578800.0,10.502,10.5104,10.502,10.5104,2578800.0
2011-05-06 11:15:00,12.49,12.49,12.48,12.49,6484800.0,10.5104,10.5104,10.502,10.5104,6484800.0
2011-05-06 11:20:00,12.49,12.49,12.48,12.49,2223200.0,10.5104,10.5104,10.502,10.5104,2223200.0
2011-05-06 11:25:00,12.49,12.49,12.48,12.49,2525600.0,10.5104,10.5104,10.502,10.5104,2525600.0
2011-05-06 11:30:00,12.48,12.49,12.48,12.48,1192800.0,10.502,10.5104,10.502,10.502,1192800.0
2011-05-06 11:35:00,12.48,12.49,12.47,12.48,2727200.0,10.502,10.5104,10.4936,10.502,2727200.0
2011-05-06 11:40:00,12.48,12.48,12.47,12.48,1405600.0,10.502,10.502,10.4936,10.502,1405600.0
2011-05-06 11:45:00,12.48,12.49,12.48,12.49,2497600.0,10.502,10.5104,10.502,10.5104,2497600.0
2011-05-06 11:50:00,12.49,12.49,12.47,12.48,2410800.0,10.5104,10.5104,10.4936,10.502,2410800.0
2011-05-06 11:55:00,12.48,12.48,12.46,12.47,4286800.0,10.502,10.502,10.4852,10.4936,4286800.0
2011-05-06 12:00:00,12.47,12.48,12.46,12.46,3178000.0,10.4936,10.502,10.4852,10.4852,3178000.0
2011-05-06 12:05:00,12.46,12.47,12.45,12.46,4006800.0,10.4852,10.4936,10.4768,10.4852,4006800.0
2011-05-06 12:10:00,12.46,12.48,12.45,12.46,2987600.0,10.4852,10.502,10.4768,10.4852,2987600.0
2011-05-06 12:15:00,12.46,12.46,12.44,12.45,2968000.0,10.4852,10.4852,10.4683,10.4768,2968000.0
2011-05-06 12:20:00,12.44,12.46,12.44,12.46,2248400.0,10.4683,10.4852,10.4683,10.4852,2248400.0
2011-05-06 12:25:00,12.46,12.47,12.45,12.45,2240000.0,10.4852,10.4936,10.4768,10.4768,2240000.0
2011-05-06 12:30:00,12.45,12.47,12.44,12.45,2203600.0,10.4768,10.4936,10.4683,10.4768,2203600.0
2011-05-06 12:35:00,12.45,12.46,12.45,12.45,1789200.0,10.4768,10.4852,10.4768,10.4768,1789200.0
2011-05-06 12:40:00,12.45,12.46,12.43,12.44,3752000.0,10.4768,10.4852,10.4599,10.4683,3752000.0
2011-05-06 12:45:00,12.44,12.44,12.43,12.44,3948000.0,10.4683,10.4683,10.4599,10.4683,3948000.0
2011-05-06 12:50:00,12.44,12.44,12.43,12.44,3676400.0,10.4683,10.4683,10.4599,10.4683,3676400.0
2011-05-06 12:55:00,12.44,12.44,12.43,12.44,1475600.0,10.4683,10.4683,10.4599,10.4683,1475600.0
2011-05-06 13:00:00,12.44,12.44,12.42,12.42,1982400.0,10.4683,10.4683,10.4515,10.4515,1982400.0
2011-05-06 13:05:00,12.43,12.44,12.42,12.44,2122400.0,10.4599,10.4683,10.4515,10.4683,2122400.0
2011-05-06 13:10:00,12.44,12.44,12.41,12.42,4964400.0,10.4683,10.4683,10.4431,10.4515,4964400.0
2011-05-06 13:15:00,12.42,12.42,12.4,12.4,5121200.0,10.4515,10.4515,10.4347,10.4347,5121200.0
2011-05-06 13:20:00,12.41,12.42,12.4,12.42,3617600.0,10.4431,10.4515,10.4347,10.4515,3617600.0
2011-05-06 13:25:00,12.42,12.42,12.41,12.41,1598800.0,10.4515,10.4515,10.4431,10.4431,1598800.0
2011-05-06 13:30:00,12.41,12.42,12.41,12.42,1892800.0,10.4431,10.4515,10.4431,10.4515,1892800.0
2011-05-06 13:35:00,12.42,12.42,12.4,12.42,3684800.0,10.4515,10.4515,10.4347,10.4515,3684800.0
2011-05-06 13:40:00,12.42,12.43,12.4,12.4,2287600.0,10.4515,10.4599,10.4347,10.4347,2287600.0
2011-05-06 13:45:00,12.4,12.41,12.4,12.4,2004800.0,10.4347,10.4431,10.4347,10.4347,2004800.0
2011-05-06 13:50:00,12.4,12.41,12.4,12.4,1416800.0,10.4347,10.4431,10.4347,10.4347,1416800.0
2011-05-06 13:55:00,12.4,12.41,12.4,12.4,2021600.0,10.4347,10.4431,10.4347,10.4347,2021600.0
2011-05-06 14:00:00,12.4,12.42,12.4,12.42,2172800.0,10.4347,10.4515,10.4347,10.4515,2172800.0
2011-05-06 14:05:00,12.41,12.42,12.41,12.41,1730400.0,10.4431,10.4515,10.4431,10.4431,1730400.0
2011-05-06 14:10:00,12.42,12.43,12.42,12.42,2203600.0,10.4515,10.4599,10.4515,10.4515,2203600.0
2011-05-06 14:15:00,12.42,12.42,12.41,12.42,845600.0,10.4515,10.4515,10.4431,10.4515,845600.0
2011-05-06 14:20:00,12.42,12.42,12.4,12.41,1758400.0,10.4515,10.4515,10.4347,10.4431,1758400.0
2011-05-06 14:25:00,12.41,12.41,12.4,12.41,2444400.0,10.4431,10.4431,10.4347,10.4431,2444400.0
2011-05-06 14:30:00,12.41,12.41,12.38,12.38,6123600.0,10.4431,10.4431,10.4178,10.4178,6123600.0
2011-05-06 14:35:00,12.38,12.39,12.36,12.38,4648000.0,10.4178,10.4263,10.401,10.4178,4648000.0
2011-05-06 14:40:00,12.38,12.38,12.37,12.38,4096400.0,10.4178,10.4178,10.4094,10.4178,4096400.0
2011-05-06 14:45:00,12.38,12.38,12.37,12.38,2643200.0,10.4178,10.4178,10.4094,10.4178,2643200.0
2011-05-06 14:50:00,12.38,12.4,12.37,12.37,4351200.0,10.4178,10.4347,10.4094,10.4094,4351200.0
2011-05-06 14:55:00,12.37,12.39,12.37,12.38,1948800.0,10.4094,10.4263,10.4094,10.4178,1948800.0
2011-05-06 15:00:00,12.38,12.4,12.37,12.39,3992800.0,10.4178,10.4347,10.4094,10.4263,3992800.0
2011-05-06 15:05:00,12.39,12.4,12.38,12.4,2086000.0,10.4263,10.4347,10.4178,10.4347,2086000.0
2011-05-06 15:10:00,12.4,12.41,12.39,12.4,3217200.0,10.4347,10.4431,10.4263,10.4347,3217200.0
2011-05-06 15:15:00,12.4,12.4,12.39,12.4,1758400.0,10.4347,10.4347,10.4263,10.4347,1758400.0
2011-05-06 15:20:00,12.4,12.4,12.39,12.39,2329600.0,10.4347,10.4347,10.4263,10.4263,2329600.0
2011-05-06 15:25:00,12.39,12.4,12.38,12.39,3060400.0,10.4263,10.4347,10.4178,10.4263,3060400.0
2011-05-06 15:30:00,12.39,12.39,12.38,12.39,2385600.0,10.4263,10.4263,10.4178,10.4263,2385600.0
2011-05-06 15:35:00,12.39,12.39,12.38,12.38,2472400.0,10.4263,10.4263,10.4178,10.4178,2472400.0
2011-05-06 15:40:00,12.38,12.4,12.38,12.4,3592400.0,10.4178,10.4347,10.4178,10.4347,3592400.0
2011-05-06 15:45:00,12.4,12.4,12.39,12.4,4197200.0,10.4347,10.4347,10.4263,10.4347,4197200.0
2011-05-06 15:50:00,12.4,12.4,12.38,12.38,3995600.0,10.4347,10.4347,10.4178,10.4178,3995600.0
2011-05-06 15:55:00,12.38,12.39,12.38,12.38,7966000.0,10.4178,10.4263,10.4178,10.4178,7966000.0
2011-05-09 09:30:00,12.42,12.47,12.41,12.47,11127200.0,10.4515,10.4936,10.4431,10.4936,11127200.0
2011-05-09 09:35:00,12.47,12.47,12.43,12.43,9559200.0,10.4936,10.4936,10.4599,10.4599,9559200.0
2011-05-09 09:40:00,12.44,12.44,12.42,12.43,4942000.0,10.4683,10.4683,10.4515,10.4599,4942000.0
2011-05-09 09:45:00,12.43,12.44,12.4,12.41,6364400.0,10.4599,10.4683,10.4347,10.4431,6364400.0
2011-05-09 09:50:00,12.41,12.42,12.4,12.41,4230800.0,10.4431,10.4515,10.4347,10.4431,4230800.0
2011-05-09 09:55:00,12.42,12.43,12.4,12.41,3231200.0,10.4515,10.4599,10.4347,10.4431,3231200.0
2011-05-09 10:00:00,12.41,12.44,12.41,12.43,4303600.0,10.4431,10.4683,10.4431,10.4599,4303600.0
2011-05-09 10:05:00,12.43,12.43,12.42,12.43,2559200.0,10.4599,10.4599,10.4515,10.4599,2559200.0
2011-05-09 10:10:00,12.43,12.44,12.42,12.43,3169600.0,10.4599,10.4683,10.4515,10.4599,3169600.0
2011-05-09 10:15:00,12.43,12.44,12.41,12.41,3651200.0,10.4599,10.4683,10.4431,10.4431,3651200.0
2011-05-09 10:20:00,12.41,12.41,12.38,12.4,6196400.0,10.4431,10.4431,10.4178,10.4347,6196400.0
2011-05-09 10:25:00,12.4,12.42,12.39,12.41,3525200.0,10.4347,10.4515,10.4263,10.4431,3525200.0
2011-05-09 10:30:00,12.41,12.41,12.39,12.4,1848000.0,10.4431,10.4431,10.4263,10.4347,1848000.0
2011-05-09 10:35:00,12.4,12.4,12.39,12.39,1800400.0,10.4347,10.4347,10.4263,10.4263,1800400.0
2011-05-09 10:40:00,12.39,12.41,12.39,12.41,2427600.0,10.4263,10.4431,10.4263,10.4431,2427600.0
2011-05-09 10:45:00,12.41,12.41,12.4,12.41,1122800.0,10.4431,10.4431,10.4347,10.4431,1122800.0
2011-05-09 10:50:00,12.41,12.43,12.4,12.42,2895200.0,10.4431,10.4599,10.4347,10.4515,2895200.0
2011-05-09 10:55:00,12.42,12.43,12.41,12.42,1775200.0,10.4515,10.4599,10.4431,10.4515,1775200.0
2011-05-09 11:00:00,12.42,12.42,12.41,12.41,1512000.0,10.4515,10.4515,10.4431,10.4431,1512000.0
2011-05-09 11:05:00,12.41,12.42,12.4,12.42,2542400.0,10.4431,10.4515,10.4347,10.4515,2542400.0
2011-05-09 11:10:00,12.41,12.42,12.4,12.41,1002400.0,10.4431,10.4515,10.4347,10.4431,1002400.0
2011-05-09 11:15:00,12.41,12.42,12.4,12.42,1526000.0,10.4431,10.4515,10.4347,10.4515,1526000.0
2011-05-09 11:20:00,12.42,12.42,12.4,12.41,1397200.0,10.4515,10.4515,10.4347,10.4431,1397200.0
2011-05-09 11:25:00,12.41,12.41,12.41,12.41,968800.0,10.4431,10.4431,10.4431,10.4431,968800.0
2011-05-09 11:30:00,12.41,12.42,12.41,12.41,1570800.0,10.4431,10.4515,10.4431,10.4431,1570800.0
2011-05-09 11:35:00,12.41,12.42,12.41,12.42,1120000.0,10.4431,10.4515,10.4431,10.4515,1120000.0
2011-05-09 11:40:00,12.42,12.42,12.4,12.4,1299200.0,10.4515,10.4515,10.4347,10.4347,1299200.0
2011-05-09 11:45:00,12.4,12.42,12.4,12.42,946400.0,10.4347,10.4515,10.4347,10.4515,946400.0
2011-05-09 11:50:00,12.41,12.43,12.41,12.43,3500000.0,10.4431,10.4599,10.4431,10.4599,3500000.0
2011-05-09 11:55:00,12.43,12.44,12.42,12.43,3295600.0,10.4599,10.4683,10.4515,10.4599,3295600.0
2011-05-09 12:00:00,12.43,12.45,12.43,12.44,3637200.0,10.4599,10.4768,10.4599,10.4683,3637200.0
2011-05-09 12:05:00,12.44,12.45,12.44,12.45,4340000.0,10.4683,10.4768,10.4683,10.4768,4340000.0
2011-05-09 12:10:00,12.45,12.45,12.44,12.44,4264400.0,10.4768,10.4768,10.4683,10.4683,4264400.0
2011-05-09 12:15:00,12.45,12.45,12.44,12.44,2402400.0,10.4768,10.4768,10.4683,10.4683,2402400.0
2011-05-09 12:20:00,12.44,12.44,12.42,12.42,3592400.0,10.4683,10.4683,10.4515,10.4515,3592400.0
2011-05-09 12:25:00,12.42,12.43,12.41,12.42,1590400.0,10.4515,10.4599,10.4431,10.4515,1590400.0
2011-05-09 12:30:00,12.42,12.43,12.42,12.42,1296400.0,10.4515,10.4599,10.4515,10.4515,1296400.0
2011-05-09 12:35:00,12.42,12.43,12.42,12.42,1596000.0,10.4515,10.4599,10.4515,10.4515,1596000.0
2011-05-09 12:40:00,12.43,12.43,12.42,12.42,1318800.0,10.4599,10.4599,10.4515,10.4515,1318800.0
2011-05-09 12:45:00,12.42,12.42,12.41,12.42,2867200.0,10.4515,10.4515,10.4431,10.4515,2867200.0
2011-05-09 12:50:00,12.42,12.42,12.4,12.42,1503600.0,10.4515,10.4515,10.4347,10.4515,1503600.0
2011-05-09 12:55:00,12.42,12.42,12.4,12.4,2329600.0,10.4515,10.4515,10.4347,10.4347,2329600.0
2011-05-09 13:00:00,12.41,12.42,12.41,12.42,1178800.0,10.4431,10.4515,10.4431,10.4515,1178800.0
2011-05-09 13:05:00,12.42,12.42,12.42,12.42,775600.0,10.4515,10.4515,10.4515,10.4515,775600.0
2011-05-09 13:10:00,12.42,12.43,12.42,12.42,1540000.0,10.4515,10.4599,10.4515,10.4515,1540000.0
2011-05-09 13:15:00,12.42,12.42,12.42,12.42,630000.0,10.4515,10.4515,10.4515,10.4515,630000.0
2011-05-09 13:20:00,12.42,12.42,12.41,12.42,1307600.0,10.4515,10.4515,10.4431,10.4515,1307600.0
2011-05-09 13:25:00,12.42,12.43,12.42,12.42,1719200.0,10.4515,10.4599,10.4515,10.4515,1719200.0
2011-05-09 13:30:00,12.42,12.43,12.42,12.43,1089200.0,10.4515,10.4599,10.4515,10.4599,1089200.0
2011-05-09 13:35:00,12.43,12.44,12.43,12.44,1075200.0,10.4599,10.4683,10.4599,10.4683,1075200.0
2011-05-09 13:40:00,12.44,12.44,12.43,12.44,646800.0,10.4683,10.4683,10.4599,10.4683,646800.0
2011-05-09 13:45:00,12.44,12.44,12.44,12.44,1506400.0,10.4683,10.4683,10.4683,10.4683,1506400.0
2011-05-09 13:50:00,12.44,12.44,12.42,12.43,1458800.0,10.4683,10.4683,10.4515,10.4599,1458800.0
2011-05-09 13:55:00,12.43,12.43,12.43,12.43,1640800.0,10.4599,10.4599,10.4599,10.4599,1640800.0
2011-05-09 14:00:00,12.43,12.43,12.42,12.42,1870400.0,10.4599,10.4599,10.4515,10.4515,1870400.0
2011-05-09 14:05:00,12.42,12.43,12.42,12.43,929600.0,10.4515,10.4599,10.4515,10.4599,929600.0
2011-05-09 14:10:00,12.43,12.43,12.43,12.43,1349600.0,10.4599,10.4599,10.4599,10.4599,1349600.0
2011-05-09 14:15:00,12.43,12.43,12.42,12.42,1680000.0,10.4599,10.4599,10.4515,10.4515,1680000.0
2011-05-09 14:20:00,12.43,12.43,12.42,12.42,1321600.0,10.4599,10.4599,10.4515,10.4515,1321600.0
2011-05-09 14:25:00,12.42,12.43,12.42,12.43,1010800.0,10.4515,10.4599,10.4515,10.4599,1010800.0
2011-05-09 14:30:00,12.43,12.44,12.43,12.43,1839600.0,10.4599,10.4683,10.4599,10.4599,1839600.0
2011-05-09 14:35:00,12.43,12.44,12.43,12.44,2833600.0,10.4599,10.4683,10.4599,10.4683,2833600.0
2011-05-09 14:40:00,12.44,12.44,12.44,12.44,2856000.0,10.4683,10.4683,10.4683,10.4683,2856000.0
2011-05-09 14:45:00,12.44,12.44,12.43,12.43,1775200.0,10.4683,10.4683,10.4599,10.4599,1775200.0
2011-05-09 14:50:00,12.43,12.44,12.43,12.44,1660400.0,10.4599,10.4683,10.4599,10.4683,1660400.0
2011-05-09 14:55:00,12.43,12.44,12.43,12.44,1036000.0,10.4599,10.4683,10.4599,10.4683,1036000.0
2011-05-09 15:00:00,12.43,12.44,12.43,12.44,985600.0,10.4599,10.4683,10.4599,10.4683,985600.0
2011-05-09 15:05:00,12.44,12.44,12.43,12.43,1111600.0,10.4683,10.4683,10.4599,10.4599,1111600.0
2011-05-09 15:10:00,12.43,12.43,12.42,12.42,1523200.0,10.4599,10.4599,10.4515,10.4515,1523200.0
2011-05-09 15:15:00,12.42,12.43,12.42,12.43,1206800.0,10.4515,10.4599,10.4515,10.4599,1206800.0
2011-05-09 15:20:00,12.43,12.43,12.42,12.43,1128400.0,10.4599,10.4599,10.4515,10.4599,1128400.0
2011-05-09 15:25:00,12.43,12.44,12.42,12.42,1722000.0,10.4599,10.4683,10.4515,10.4515,1722000.0
2011-05-09 15:30:00,12.42,12.43,12.42,12.42,3200400.0,10.4515,10.4599,10.4515,10.4515,3200400.0
2011-05-09 15:35:00,12.42,12.42,12.42,12.42,1736000.0,10.4515,10.4515,10.4515,10.4515,1736000.0
2011-05-09 15:40:00,12.42,12.42,12.41,12.42,3012800.0,10.4515,10.4515,10.4431,10.4515,3012800.0
2011-05-09 15:45:00,12.42,12.43,12.41,12.42,2522800.0,10.4515,10.4599,10.4431,10.4515,2522800.0
2011-05-09 15:50:00,12.42,12.43,12.42,12.42,3822000.0,10.4515,10.4599,10.4515,10.4515,3822000.0
2011-05-09 15:55:00,12.42,12.42,12.41,12.41,8072400.0,10.4515,10.4515,10.4431,10.4431,8072400.0
2011-05-10 09:30:00,12.46,12.46,12.41,12.44,10152800.0,10.4852,10.4852,10.4431,10.4683,10152800.0
2011-05-10 09:35:00,12.44,12.44,12.42,12.42,6059200.0,10.4683,10.4683,10.4515,10.4515,6059200.0
2011-05-10 09:40:00,12.42,12.43,12.39,12.4,7254800.0,10.4515,10.4599,10.4263,10.4347,7254800.0
2011-05-10 09:45:00,12.4,12.41,12.38,12.41,9164400.0,10.4347,10.4431,10.4178,10.4431,9164400.0
2011-05-10 09:50:00,12.41,12.41,12.39,12.4,4510800.0,10.4431,10.4431,10.4263,10.4347,4510800.0
2011-05-10 09:55:00,12.4,12.43,12.39,12.42,6666800.0,10.4347,10.4599,10.4263,10.4515,6666800.0
2011-05-10 10:00:00,12.43,12.43,12.41,12.42,5594400.0,10.4599,10.4599,10.4431,10.4515,5594400.0
2011-05-10 10:05:00,12.42,12.44,12.41,12.42,5110000.0,10.4515,10.4683,10.4431,10.4515,5110000.0
2011-05-10 10:10:00,12.42,12.42,12.41,12.42,3281600.0,10.4515,10.4515,10.4431,10.4515,3281600.0
2011-05-10 10:15:00,12.42,12.42,12.4,12.4,3267600.0,10.4515,10.4515,10.4347,10.4347,3267600.0
2011-05-10 10:20:00,12.4,12.43,12.4,12.41,3939600.0,10.4347,10.4599,10.4347,10.4431,3939600.0
2011-05-10 10:25:00,12.41,12.42,12.41,12.41,2612400.0,10.4431,10.4515,10.4431,10.4431,2612400.0
2011-05-10 10:30:00,12.41,12.42,12.41,12.41,1839600.0,10.4431,10.4515,10.4431,10.4431,1839600.0
2011-05-10 10:35:00,12.41,12.42,12.41,12.42,1624000.0,10.4431,10.4515,10.4431,10.4515,1624000.0
2011-05-10 10:40:00,12.42,12.42,12.4,12.41,2987600.0,10.4515,10.4515,10.4347,10.4431,2987600.0
2011-05-10 10:45:00,12.41,12.41,12.4,12.41,3267600.0,10.4431,10.4431,10.4347,10.4431,3267600.0
2011-05-10 10:50:00,12.41,12.41,12.4,12.41,2066400.0,10.4431,10.4431,10.4347,10.4431,2066400.0
2011-05-10 10:55:00,12.41,12.42,12.41,12.41,1842400.0,10.4431,10.4515,10.4431,10.4431,1842400.0
2011-05-10 11:00:00,12.41,12.41,12.4,12.4,3444000.0,10.4431,10.4431,10.4347,10.4347,3444000.0
2011-05-10 11:05:00,12.4,12.41,12.39,12.41,4051600.0,10.4347,10.4431,10.4263,10.4431,4051600.0
2011-05-10 11:10:00,12.41,12.41,12.4,12.4,1433600.0,10.4431,10.4431,10.4347,10.4347,1433600.0
2011-05-10 11:15:00,12.4,12.41,12.39,12.4,1954400.0,10.4347,10.4431,10.4263,10.4347,1954400.0
2011-05-10 11:20:00,12.4,12.4,12.4,12.4,1929200.0,10.4347,10.4347,10.4347,10.4347,1929200.0
2011-05-10 11:25:00,12.4,12.4,12.39,12.4,2080400.0,10.4347,10.4347,10.4263,10.4347,2080400.0
2011-05-10 11:30:00,12.4,12.41,12.4,12.4,1540000.0,10.4347,10.4431,10.4347,10.4347,1540000.0
2011-05-10 11:35:00,12.4,12.4,12.39,12.39,2217600.0,10.4347,10.4347,10.4263,10.4263,2217600.0
2011-05-10 11:40:00,12.39,12.41,12.39,12.4,1750000.0,10.4263,10.4431,10.4263,10.4347,1750000.0
2011-05-10 11:45:00,12.4,12.41,12.4,12.41,1092000.0,10.4347,10.4431,10.4347,10.4431,1092000.0
2011-05-10 11:50:00,12.41,12.42,12.41,12.42,1750000.0,10.4431,10.4515,10.4431,10.4515,1750000.0
2011-05-10 11:55:00,12.42,12.42,12.41,12.41,2049600.0,10.4515,10.4515,10.4431,10.4431,2049600.0
2011-05-10 12:00:00,12.41,12.42,12.41,12.41,1125600.0,10.4431,10.4515,10.4431,10.4431,1125600.0
2011-05-10 12:05:00,12.41,12.41,12.4,12.4,1089200.0,10.4431,10.4431,10.4347,10.4347,1089200.0
2011-05-10 12:10:00,12.41,12.41,12.4,12.41,775600.0,10.4431,10.4431,10.4347,10.4431,775600.0
2011-05-10 12:15:00,12.41,12.41,12.4,12.41,1814400.0,10.4431,10.4431,10.4347,10.4431,1814400.0
2011-05-10 12:20:00,12.41,12.41,12.4,12.41,1324400.0,10.4431,10.4431,10.4347,10.4431,1324400.0
2011-05-10 12:25:00,12.41,12.41,12.4,12.4,1514800.0,10.4431,10.4431,10.4347,10.4347,1514800.0
2011-05-10 12:30:00,12.4,12.41,12.4,12.41,1545600.0,10.4347,10.4431,10.4347,10.4431,1545600.0
2011-05-10 12:35:00,12.41,12.41,12.4,12.41,859600.0,10.4431,10.4431,10.4347,10.4431,859600.0
2011-05-10 12:40:00,12.4,12.41,12.4,12.4,1943200.0,10.4347,10.4431,10.4347,10.4347,1943200.0
2011-05-10 12:45:00,12.4,12.4,12.4,12.4,1310400.0,10.4347,10.4347,10.4347,10.4347,1310400.0
2011-05-10 12:50:00,12.4,12.4,12.39,12.4,1716400.0,10.4347,10.4347,10.4263,10.4347,1716400.0
2011-05-10 12:55:00,12.4,12.4,12.39,12.39,1002400.0,10.4347,10.4347,10.4263,10.4263,1002400.0
2011-05-10 13:00:00,12.39,12.39,12.38,12.39,3102400.0,10.4263,10.4263,10.4178,10.4263,3102400.0
2011-05-10 13:05:00,12.39,12.4,12.39,12.39,926800.0,10.4263,10.4347,10.4263,10.4263,926800.0
2011-05-10 13:10:00,12.39,12.4,12.39,12.39,1366400.0,10.4263,10.4347,10.4263,10.4263,1366400.0
2011-05-10 13:15:00,12.39,12.4,12.39,12.4,1352400.0,10.4263,10.4347,10.4263,10.4347,1352400.0
2011-05-10 13:20:00,12.4,12.41,12.4,12.4,1388800.0,10.4347,10.4431,10.4347,10.4347,1388800.0
2011-05-10 13:25:00,12.4,12.4,12.39,12.4,1674400.0,10.4347,10.4347,10.4263,10.4347,1674400.0
2011-05-10 13:30:00,12.4,12.4,12.39,12.39,1820000.0,10.4347,10.4347,10.4263,10.4263,1820000.0
2011-05-10 13:35:00,12.39,12.4,12.39,12.4,2226000.0,10.4263,10.4347,10.4263,10.4347,2226000.0
2011-05-10 13:40:00,12.4,12.4,12.39,12.4,1307600.0,10.4347,10.4347,10.4263,10.4347,1307600.0
2011-05-10 13:45:00,12.4,12.4,12.39,12.4,1246000.0,10.4347,10.4347,10.4263,10.4347,1246000.0
2011-05-10 13:50:00,12.4,12.4,12.39,12.4,1873200.0,10.4347,10.4347,10.4263,10.4347,1873200.0
2011-05-10 13:55:00,12.4,12.41,12.4,12.41,2220400.0,10.4347,10.4431,10.4347,10.4431,2220400.0
2011-05-10 14:00:00,12.41,12.41,12.4,12.4,1433600.0,10.4431,10.4431,10.4347,10.4347,1433600.0
2011-05-10 14:05:00,12.4,12.4,12.4,12.4,820400.0,10.4347,10.4347,10.4347,10.4347,820400.0
2011-05-10 14:10:00,12.4,12.4,12.39,12.4,1288000.0,10.4347,10.4347,10.4263,10.4347,1288000.0
2011-05-10 14:15:00,12.4,12.4,12.39,12.39,2388400.0,10.4347,10.4347,10.4263,10.4263,2388400.0
2011-05-10 14:20:00,12.39,12.4,12.39,12.39,1349600.0,10.4263,10.4347,10.4263,10.4263,1349600.0
2011-05-10 14:25:00,12.39,12.4,12.39,12.4,1352400.0,10.4263,10.4347,10.4263,10.4347,1352400.0
2011-05-10 14:30:00,12.4,12.4,12.39,12.4,1288000.0,10.4347,10.4347,10.4263,10.4347,1288000.0
2011-05-10 14:35:00,12.4,12.4,12.39,12.4,2430400.0,10.4347,10.4347,10.4263,10.4347,2430400.0
2011-05-10 14:40:00,12.4,12.41,12.4,12.41,3018400.0,10.4347,10.4431,10.4347,10.4431,3018400.0
2011-05-10 14:45:00,12.41,12.41,12.4,12.41,1472800.0,10.4431,10.4431,10.4347,10.4431,1472800.0
2011-05-10 14:50:00,12.41,12.41,12.41,12.41,1988000.0,10.4431,10.4431,10.4431,10.4431,1988000.0
2011-05-10 14:55:00,12.41,12.41,12.4,12.41,2074800.0,10.4431,10.4431,10.4347,10.4431,2074800.0
2011-05-10 15:00:00,12.41,12.41,12.4,12.41,1383200.0,10.4431,10.4431,10.4347,10.4431,1383200.0
2011-05-10 15:05:00,12.41,12.42,12.41,12.42,4351200.0,10.4431,10.4515,10.4431,10.4515,4351200.0
2011-05-10 15:10:00,12.42,12.43,12.42,12.43,4253200.0,10.4515,10.4599,10.4515,10.4599,4253200.0
2011-05-10 15:15:00,12.43,12.44,12.42,12.44,5588800.0,10.4599,10.4683,10.4515,10.4683,5588800.0
2011-05-10 15:20:00,12.43,12.44,12.42,12.43,4012400.0,10.4599,10.4683,10.4515,10.4599,4012400.0
2011-05-10 15:25:00,12.43,12.43,12.42,12.42,2724400.0,10.4599,10.4599,10.4515,10.4515,2724400.0
2011-05-10 15:30:00,12.42,12.43,12.42,12.42,2758000.0,10.4515,10.4599,10.4515,10.4515,2758000.0
2011-05-10 15:35:00,12.42,12.42,12.42,12.42,1453200.0,10.4515,10.4515,10.4515,10.4515,1453200.0
2011-05-10 15:40:00,12.42,12.48,12.41,12.48,21058800.0,10.4515,10.502,10.4431,10.502,21058800.0
2011-05-10 15:45:00,12.48,12.49,12.45,12.47,14952000.0,10.502,10.5104,10.4768,10.4936,14952000.0
2011-05-10 15:50:00,12.47,12.49,12.46,12.48,16248400.0,10.4936,10.5104,10.4852,10.502,16248400.0
2011-05-10 15:55:00,12.48,12.49,12.46,12.48,15699600.0,10.502,10.5104,10.4852,10.502,15699600.0
2011-05-11 09:30:00,12.46,12.5,12.44,12.44,18522000.0,10.4852,10.5188,10.4683,10.4683,18522000.0
2011-05-11 09:35:00,12.44,12.45,12.42,12.44,9410800.0,10.4683,10.4768,10.4515,10.4683,9410800.0
2011-05-11 09:40:00,12.44,12.46,12.44,12.46,6955200.0,10.4683,10.4852,10.4683,10.4852,6955200.0
2011-05-11 09:45:00,12.46,12.48,12.46,12.47,6395200.0,10.4852,10.502,10.4852,10.4936,6395200.0
2011-05-11 09:50:00,12.47,12.49,12.46,12.47,5661600.0,10.4936,10.5104,10.4852,10.4936,5661600.0
2011-05-11 09:55:00,12.47,12.47,12.46,12.46,2920400.0,10.4936,10.4936,10.4852,10.4852,2920400.0
2011-05-11 10:00:00,12.46,12.46,12.43,12.44,5152000.0,10.4852,10.4852,10.4599,10.4683,5152000.0
2011-05-11 10:05:00,12.44,12.46,12.43,12.45,4320400.0,10.4683,10.4852,10.4599,10.4768,4320400.0
2011-05-11 10:10:00,12.45,12.47,12.44,12.46,3808000.0,10.4768,10.4936,10.4683,10.4852,3808000.0
2011-05-11 10:15:00,12.47,12.47,12.46,12.47,4510800.0,10.4936,10.4936,10.4852,10.4936,4510800.0
2011-05-11 10:20:00,12.47,12.47,12.45,12.46,3116400.0,10.4936,10.4936,10.4768,10.4852,3116400.0
2011-05-11 10:25:00,12.46,12.46,12.45,12.46,2315600.0,10.4852,10.4852,10.4768,10.4852,2315600.0
2011-05-11 10:30:00,12.46,12.46,12.44,12.45,4012400.0,10.4852,10.4852,10.4683,10.4768,4012400.0
2011-05-11 10:35:00,12.45,12.45,12.42,12.42,5955600.0,10.4768,10.4768,10.4515,10.4515,5955600.0
2011-05-11 10:40:00,12.42,12.44,12.42,12.44,4298000.0,10.4515,10.4683,10.4515,10.4683,4298000.0
2011-05-11 10:45:00,12.44,12.45,12.44,12.45,3388000.0,10.4683,10.4768,10.4683,10.4768,3388000.0
2011-05-11 10:50:00,12.45,12.46,12.43,12.46,4712400.0,10.4768,10.4852,10.4599,10.4852,4712400.0
2011-05-11 10:55:00,12.46,12.47,12.45,12.45,6759200.0,10.4852,10.4936,10.4768,10.4768,6759200.0
2011-05-11 11:00:00,12.45,12.46,12.45,12.45,1422400.0,10.4768,10.4852,10.4768,10.4768,1422400.0
2011-05-11 11:05:00,12.45,12.46,12.45,12.46,1442000.0,10.4768,10.4852,10.4768,10.4852,1442000.0
2011-05-11 11:10:00,12.46,12.46,12.45,12.45,1909600.0,10.4852,10.4852,10.4768,10.4768,1909600.0
2011-05-11 11:15:00,12.45,12.48,12.45,12.48,2494800.0,10.4768,10.502,10.4768,10.502,2494800.0
2011-05-11 11:20:00,12.47,12.48,12.46,12.46,2069200.0,10.4936,10.502,10.4852,10.4852,2069200.0
2011-05-11 11:25:00,12.46,12.48,12.46,12.46,3161200.0,10.4852,10.502,10.4852,10.4852,3161200.0
2011-05-11 11:30:00,12.46,12.47,12.46,12.46,1276800.0,10.4852,10.4936,10.4852,10.4852,1276800.0
2011-05-11 11:35:00,12.46,12.46,12.44,12.44,3659600.0,10.4852,10.4852,10.4683,10.4683,3659600.0
2011-05-11 11:40:00,12.44,12.45,12.44,12.45,2399600.0,10.4683,10.4768,10.4683,10.4768,2399600.0
2011-05-11 11:45:00,12.45,12.46,12.44,12.45,1554000.0,10.4768,10.4852,10.4683,10.4768,1554000.0
2011-05-11 11:50:00,12.45,12.46,12.44,12.45,1744400.0,10.4768,10.4852,10.4683,10.4768,1744400.0
2011-05-11 11:55:00,12.45,12.45,12.41,12.42,6636000.0,10.4768,10.4768,10.4431,10.4515,6636000.0
2011-05-11 12:00:00,12.42,12.43,12.41,12.42,3810800.0,10.4515,10.4599,10.4431,10.4515,3810800.0
2011-05-11 12:05:00,12.42,12.42,12.4,12.41,4205600.0,10.4515,10.4515,10.4347,10.4431,4205600.0
2011-05-11 12:10:00,12.41,12.41,12.39,12.4,6266400.0,10.4431,10.4431,10.4263,10.4347,6266400.0
2011-05-11 12:15:00,12.4,12.4,12.37,12.4,11426800.0,10.4347,10.4347,10.4094,10.4347,11426800.0
2011-05-11 12:20:00,12.4,12.41,12.39,12.4,2716000.0,10.4347,10.4431,10.4263,10.4347,2716000.0
2011-05-11 12:25:00,12.4,12.4,12.39,12.39,2903600.0,10.4347,10.4347,10.4263,10.4263,2903600.0
2011-05-11 12:30:00,12.39,12.4,12.38,12.39,3460800.0,10.4263,10.4347,10.4178,10.4263,3460800.0
2011-05-11 12:35:00,12.39,12.41,12.39,12.4,4239200.0,10.4263,10.4431,10.4263,10.4347,4239200.0
2011-05-11 12:40:00,12.4,12.41,12.39,12.4,2119600.0,10.4347,10.4431,10.4263,10.4347,2119600.0
2011-05-11 12:45:00,12.4,12.4,12.38,12.38,3791200.0,10.4347,10.4347,10.4178,10.4178,3791200.0
2011-05-11 12:50:00,12.38,12.4,12.38,12.4,1873200.0,10.4178,10.4347,10.4178,10.4347,1873200.0
2011-05-11 12:55:00,12.4,12.41,12.39,12.4,2517200.0,10.4347,10.4431,10.4263,10.4347,2517200.0
2011-05-11 13:00:00,12.4,12.41,12.39,12.4,3724000.0,10.4347,10.4431,10.4263,10.4347,3724000.0
2011-05-11 13:05:00,12.39,12.4,12.38,12.39,1797600.0,10.4263,10.4347,10.4178,10.4263,1797600.0
2011-05-11 13:10:00,12.39,12.4,12.38,12.38,2251200.0,10.4263,10.4347,10.4178,10.4178,2251200.0
2011-05-11 13:15:00,12.38,12.39,12.38,12.38,3290000.0,10.4178,10.4263,10.4178,10.4178,3290000.0
2011-05-11 13:20:00,12.38,12.39,12.38,12.39,1439200.0,10.4178,10.4263,10.4178,10.4263,1439200.0
2011-05-11 13:25:00,12.39,12.39,12.38,12.38,2968000.0,10.4263,10.4263,10.4178,10.4178,2968000.0
2011-05-11 13:30:00,12.38,12.39,12.36,12.36,4709600.0,10.4178,10.4263,10.401,10.401,4709600.0
2011-05-11 13:35:00,12.36,12.37,12.33,12.35,12502000.0,10.401,10.4094,10.3758,10.3926,12502000.0
2011-05-11 13:40:00,12.35,12.37,12.34,12.36,5392800.0,10.3926,10.4094,10.3842,10.401,5392800.0
2011-05-11 13:45:00,12.37,12.38,12.36,12.36,3620400.0,10.4094,10.4178,10.401,10.401,3620400.0
2011-05-11 13:50:00,12.36,12.37,12.34,12.37,4026400.0,10.401,10.4094,10.3842,10.4094,4026400.0
2011-05-11 13:55:00,12.37,12.37,12.35,12.36,1744400.0,10.4094,10.4094,10.3926,10.401,1744400.0
2011-05-11 14:00:00,12.36,12.37,12.35,12.36,1836800.0,10.401,10.4094,10.3926,10.401,1836800.0
2011-05-11 14:05:00,12.36,12.37,12.35,12.36,1822800.0,10.401,10.4094,10.3926,10.401,1822800.0
2011-05-11 14:10:00,12.35,12.37,12.35,12.36,2004800.0,10.3926,10.4094,10.3926,10.401,2004800.0
2011-05-11 14:15:00,12.35,12.37,12.35,12.35,1237600.0,10.3926,10.4094,10.3926,10.3926,1237600.0
2011-05-11 14:20:00,12.35,12.36,12.34,12.34,3698800.0,10.3926,10.401,10.3842,10.3842,3698800.0
2011-05-11 14:25:00,12.34,12.36,12.33,12.35,4219600.0,10.3842,10.401,10.3758,10.3926,4219600.0
2011-05-11 14:30:00,12.35,12.37,12.35,12.36,4018000.0,10.3926,10.4094,10.3926,10.401,4018000.0
2011-05-11 14:35:00,12.36,12.38,12.35,12.37,2640400.0,10.401,10.4178,10.3926,10.4094,2640400.0
2011-05-11 14:40:00,12.37,12.38,12.37,12.37,1741600.0,10.4094,10.4178,10.4094,10.4094,1741600.0
2011-05-11 14:45:00,12.37,12.37,12.36,12.37,1741600.0,10.4094,10.4094,10.401,10.4094,1741600.0
2011-05-11 14:50:00,12.37,12.38,12.36,12.38,1204000.0,10.4094,10.4178,10.401,10.4178,1204000.0
2011-05-11 14:55:00,12.38,12.39,12.37,12.38,2357600.0,10.4178,10.4263,10.4094,10.4178,2357600.0
2011-05-11 15:00:00,12.37,12.38,12.37,12.38,1716400.0,10.4094,10.4178,10.4094,10.4178,1716400.0
2011-05-11 15:05:00,12.38,12.39,12.37,12.38,2814000.0,10.4178,10.4263,10.4094,10.4178,2814000.0
2011-05-11 15:10:00,12.39,12.39,12.38,12.39,1775200.0,10.4263,10.4263,10.4178,10.4263,1775200.0
2011-05-11 15:15:00,12.39,12.4,12.38,12.4,3936800.0,10.4263,10.4347,10.4178,10.4347,3936800.0
2011-05-11 15:20:00,12.4,12.42,12.4,12.42,8397200.0,10.4347,10.4515,10.4347,10.4515,8397200.0
2011-05-11 15:25:00,12.42,12.42,12.4,12.4,3231200.0,10.4515,10.4515,10.4347,10.4347,3231200.0
2011-05-11 15:30:00,12.4,12.41,12.4,12.4,2909200.0,10.4347,10.4431,10.4347,10.4347,2909200.0
2011-05-11 15:35:00,12.4,12.4,12.38,12.39,4376400.0,10.4347,10.4347,10.4178,10.4263,4376400.0
2011-05-11 15:40:00,12.39,12.4,12.38,12.39,3169600.0,10.4263,10.4347,10.4178,10.4263,3169600.0
2011-05-11 15:45:00,12.39,12.41,12.39,12.4,3995600.0,10.4263,10.4431,10.4263,10.4347,3995600.0
2011-05-11 15:50:00,12.4,12.41,12.39,12.41,6442800.0,10.4347,10.4431,10.4263,10.4431,6442800.0
2011-05-11 15:55:00,12.41,12.42,12.4,12.4,7663600.0,10.4431,10.4515,10.4347,10.4347,7663600.0
2011-05-12 09:30:00,12.36,12.37,12.23,12.29,26160400.0,10.401,10.4094,10.2916,10.3421,26160400.0
2011-05-12 09:35:00,12.29,12.29,12.24,12.28,14112000.0,10.3421,10.3421,10.3,10.3337,14112000.0
2011-05-12 09:40:00,12.28,12.29,12.25,12.26,11121600.0,10.3337,10.3421,10.3085,10.3169,11121600.0
2011-05-12 09:45:00,12.26,12.27,12.24,12.26,8041600.0,10.3169,10.3253,10.3,10.3169,8041600.0
2011-05-12 09:50:00,12.26,12.32,12.26,12.27,9682400.0,10.3169,10.3674,10.3169,10.3253,9682400.0
2011-05-12 09:55:00,12.27,12.28,12.26,12.27,5219200.0,10.3253,10.3337,10.3169,10.3253,5219200.0
2011-05-12 10:00:00,12.27,12.28,12.23,12.24,7817600.0,10.3253,10.3337,10.2916,10.3,7817600.0
2011-05-12 10:05:00,12.24,12.28,12.22,12.28,13479200.0,10.3,10.3337,10.2832,10.3337,13479200.0
2011-05-12 10:10:00,12.28,12.31,12.28,12.3,9996000.0,10.3337,10.3589,10.3337,10.3505,9996000.0
2011-05-12 10:15:00,12.3,12.34,12.3,12.32,7336000.0,10.3505,10.3842,10.3505,10.3674,7336000.0
2011-05-12 10:20:00,12.32,12.33,12.31,12.31,3158400.0,10.3674,10.3758,10.3589,10.3589,3158400.0
2011-05-12 10:25:00,12.31,12.33,12.31,12.31,4020800.0,10.3589,10.3758,10.3589,10.3589,4020800.0
2011-05-12 10:30:00,12.31,12.33,12.3,12.32,5532800.0,10.3589,10.3758,10.3505,10.3674,5532800.0
2011-05-12 10:35:00,12.32,12.33,12.31,12.32,3525200.0,10.3674,10.3758,10.3589,10.3674,3525200.0
2011-05-12 10:40:00,12.32,12.33,12.3,12.3,2671200.0,10.3674,10.3758,10.3505,10.3505,2671200.0
2011-05-12 10:45:00,12.3,12.31,12.29,12.3,2590000.0,10.3505,10.3589,10.3421,10.3505,2590000.0
2011-05-12 10:50:00,12.3,12.3,12.28,12.3,3287200.0,10.3505,10.3505,10.3337,10.3505,3287200.0
2011-05-12 10:55:00,12.29,12.31,12.29,12.3,1671600.0,10.3421,10.3589,10.3421,10.3505,1671600.0
2011-05-12 11:00:00,12.3,12.31,12.28,12.3,2968000.0,10.3505,10.3589,10.3337,10.3505,2968000.0
2011-05-12 11:05:00,12.3,12.31,12.29,12.3,1503600.0,10.3505,10.3589,10.3421,10.3505,1503600.0
2011-05-12 11:10:00,12.3,12.32,12.3,12.32,3346000.0,10.3505,10.3674,10.3505,10.3674,3346000.0
2011-05-12 11:15:00,12.32,12.33,12.31,12.32,2965200.0,10.3674,10.3758,10.3589,10.3674,2965200.0
2011-05-12 11:20:00,12.32,12.34,12.32,12.33,2802800.0,10.3674,10.3842,10.3674,10.3758,2802800.0
2011-05-12 11:25:00,12.33,12.35,12.33,12.34,4412800.0,10.3758,10.3926,10.3758,10.3842,4412800.0
2011-05-12 11:30:00,12.34,12.36,12.34,12.34,3572800.0,10.3842,10.401,10.3842,10.3842,3572800.0
2011-05-12 11:35:00,12.34,12.35,12.33,12.34,3505600.0,10.3842,10.3926,10.3758,10.3842,3505600.0
2011-05-12 11:40:00,12.34,12.36,12.34,12.35,2461200.0,10.3842,10.401,10.3842,10.3926,2461200.0
2011-05-12 11:45:00,12.35,12.35,12.33,12.33,3043600.0,10.3926,10.3926,10.3758,10.3758,3043600.0
2011-05-12 11:50:00,12.34,12.34,12.33,12.33,1783600.0,10.3842,10.3842,10.3758,10.3758,1783600.0
2011-05-12 11:55:00,12.33,12.33,12.32,12.32,2091600.0,10.3758,10.3758,10.3674,10.3674,2091600.0
2011-05-12 12:00:00,12.32,12.33,12.31,12.33,1388800.0,10.3674,10.3758,10.3589,10.3758,1388800.0
2011-05-12 12:05:00,12.33,12.33,12.31,12.31,1640800.0,10.3758,10.3758,10.3589,10.3589,1640800.0
2011-05-12 12:10:00,12.31,12.32,12.3,12.31,2136400.0,10.3589,10.3674,10.3505,10.3589,2136400.0
2011-05-12 12:15:00,12.31,12.31,12.3,12.31,1170400.0,10.3589,10.3589,10.3505,10.3589,1170400.0
2011-05-12 12:20:00,12.31,12.31,12.3,12.31,1660400.0,10.3589,10.3589,10.3505,10.3589,1660400.0
2011-05-12 12:25:00,12.31,12.31,12.31,12.31,840000.0,10.3589,10.3589,10.3589,10.3589,840000.0
2011-05-12 12:30:00,12.31,12.32,12.31,12.32,1069600.0,10.3589,10.3674,10.3589,10.3674,1069600.0
2011-05-12 12:35:00,12.31,12.32,12.31,12.31,1254400.0,10.3589,10.3674,10.3589,10.3589,1254400.0
2011-05-12 12:40:00,12.31,12.32,12.31,12.31,1050000.0,10.3589,10.3674,10.3589,10.3589,1050000.0
2011-05-12 12:45:00,12.32,12.33,12.32,12.33,1486800.0,10.3674,10.3758,10.3674,10.3758,1486800.0
2011-05-12 12:50:00,12.32,12.33,12.32,12.33,1691200.0,10.3674,10.3758,10.3674,10.3758,1691200.0
2011-05-12 12:55:00,12.33,12.34,12.32,12.34,1710800.0,10.3758,10.3842,10.3674,10.3842,1710800.0
2011-05-12 13:00:00,12.34,12.36,12.34,12.36,4359600.0,10.3842,10.401,10.3842,10.401,4359600.0
2011-05-12 13:05:00,12.36,12.36,12.34,12.35,2296000.0,10.401,10.401,10.3842,10.3926,2296000.0
2011-05-12 13:10:00,12.35,12.35,12.34,12.35,1097600.0,10.3926,10.3926,10.3842,10.3926,1097600.0
2011-05-12 13:15:00,12.35,12.36,12.34,12.35,2270800.0,10.3926,10.401,10.3842,10.3926,2270800.0
2011-05-12 13:20:00,12.35,12.37,12.35,12.36,2293200.0,10.3926,10.4094,10.3926,10.401,2293200.0
2011-05-12 13:25:00,12.36,12.36,12.34,12.34,5208000.0,10.401,10.401,10.3842,10.3842,5208000.0
2011-05-12 13:30:00,12.35,12.35,12.34,12.35,1719200.0,10.3926,10.3926,10.3842,10.3926,1719200.0
2011-05-12 13:35:00,12.35,12.35,12.33,12.34,3267600.0,10.3926,10.3926,10.3758,10.3842,3267600.0
2011-05-12 13:40:00,12.34,12.34,12.32,12.33,2413600.0,10.3842,10.3842,10.3674,10.3758,2413600.0
2011-05-12 13:45:00,12.33,12.34,12.33,12.34,1346800.0,10.3758,10.3842,10.3758,10.3842,1346800.0
2011-05-12 13:50:00,12.34,12.35,12.33,12.35,1786400.0,10.3842,10.3926,10.3758,10.3926,1786400.0
2011-05-12 13:55:00,12.35,12.36,12.35,12.35,2858800.0,10.3926,10.401,10.3926,10.3926,2858800.0
2011-05-12 14:00:00,12.35,12.37,12.35,12.36,2707600.0,10.3926,10.4094,10.3926,10.401,2707600.0
2011-05-12 14:05:00,12.36,12.4,12.36,12.38,6893600.0,10.401,10.4347,10.401,10.4178,6893600.0
2011-05-12 14:10:00,12.38,12.4,12.37,12.38,4152400.0,10.4178,10.4347,10.4094,10.4178,4152400.0
2011-05-12 14:15:00,12.38,12.38,12.37,12.38,2184000.0,10.4178,10.4178,10.4094,10.4178,2184000.0
2011-05-12 14:20:00,12.38,12.38,12.37,12.37,1957200.0,10.4178,10.4178,10.4094,10.4094,1957200.0
2011-05-12 14:25:00,12.37,12.38,12.37,12.38,1783600.0,10.4094,10.4178,10.4094,10.4178,1783600.0
2011-05-12 14:30:00,12.38,12.39,12.37,12.38,2721600.0,10.4178,10.4263,10.4094,10.4178,2721600.0
2011-05-12 14:35:00,12.39,12.39,12.38,12.38,2643200.0,10.4263,10.4263,10.4178,10.4178,2643200.0
2011-05-12 14:40:00,12.38,12.39,12.38,12.38,1274000.0,10.4178,10.4263,10.4178,10.4178,1274000.0
2011-05-12 14:45:00,12.38,12.39,12.38,12.38,1307600.0,10.4178,10.4263,10.4178,10.4178,1307600.0
2011-05-12 14:50:00,12.38,12.38,12.36,12.36,2228800.0,10.4178,10.4178,10.401,10.401,2228800.0
2011-05-12 14:55:00,12.36,12.37,12.36,12.37,1618400.0,10.401,10.4094,10.401,10.4094,1618400.0
2011-05-12 15:00:00,12.37,12.37,12.36,12.37,1615600.0,10.4094,10.4094,10.401,10.4094,1615600.0
2011-05-12 15:05:00,12.37,12.39,12.37,12.38,3491600.0,10.4094,10.4263,10.4094,10.4178,3491600.0
2011-05-12 15:10:00,12.38,12.38,12.37,12.37,1388800.0,10.4178,10.4178,10.4094,10.4094,1388800.0
2011-05-12 15:15:00,12.37,12.38,12.36,12.37,3698800.0,10.4094,10.4178,10.401,10.4094,3698800.0
2011-05-12 15:20:00,12.37,12.37,12.35,12.36,3735200.0,10.4094,10.4094,10.3926,10.401,3735200.0
2011-05-12 15:25:00,12.36,12.37,12.35,12.37,3642800.0,10.401,10.4094,10.3926,10.4094,3642800.0
2011-05-12 15:30:00,12.37,12.38,12.35,12.36,3480400.0,10.4094,10.4178,10.3926,10.401,3480400.0
2011-05-12 15:35:00,12.36,12.38,12.35,12.38,3763200.0,10.401,10.4178,10.3926,10.4178,3763200.0
2011-05-12 15:40:00,12.37,12.38,12.37,12.38,3343200.0,10.4094,10.4178,10.4094,10.4178,3343200.0
2011-05-12 15:45:00,12.38,12.38,12.37,12.38,3785600.0,10.4178,10.4178,10.4094,10.4178,3785600.0
2011-05-12 15:50:00,12.38,12.38,12.37,12.38,5000800.0,10.4178,10.4178,10.4094,10.4178,5000800.0
2011-05-12 15:55:00,12.38,12.38,12.37,12.38,8064000.0,10.4178,10.4178,10.4094,10.4178,8064000.0
2011-05-13 09:30:00,12.35,12.37,12.31,12.32,8498000.0,10.3926,10.4094,10.3589,10.3674,8498000.0
2011-05-13 09:35:00,12.32,12.33,12.31,12.32,8548400.0,10.3674,10.3758,10.3589,10.3674,8548400.0
2011-05-13 09:40:00,12.32,12.34,12.31,12.33,4452000.0,10.3674,10.3842,10.3589,10.3758,4452000.0
2011-05-13 09:45:00,12.33,12.33,12.31,12.32,4202800.0,10.3758,10.3758,10.3589,10.3674,4202800.0
2011-05-13 09:50:00,12.32,12.33,12.31,12.32,3502800.0,10.3674,10.3758,10.3589,10.3674,3502800.0
2011-05-13 09:55:00,12.32,12.33,12.28,12.29,8713600.0,10.3674,10.3758,10.3337,10.3421,8713600.0
2011-05-13 10:00:00,12.28,12.31,12.28,12.3,5947200.0,10.3337,10.3589,10.3337,10.3505,5947200.0
2011-05-13 10:05:00,12.3,12.31,12.28,12.29,5236000.0,10.3505,10.3589,10.3337,10.3421,5236000.0
2011-05-13 10:10:00,12.29,12.32,12.29,12.31,4508000.0,10.3421,10.3674,10.3421,10.3589,4508000.0
2011-05-13 10:15:00,12.31,12.32,12.31,12.32,2732800.0,10.3589,10.3674,10.3589,10.3674,2732800.0
2011-05-13 10:20:00,12.32,12.32,12.3,12.31,3404800.0,10.3674,10.3674,10.3505,10.3589,3404800.0
2011-05-13 10:25:00,12.31,12.33,12.3,12.32,2494800.0,10.3589,10.3758,10.3505,10.3674,2494800.0
2011-05-13 10:30:00,12.31,12.33,12.31,12.32,1988000.0,10.3589,10.3758,10.3589,10.3674,1988000.0
2011-05-13 10:35:00,12.32,12.33,12.31,12.31,2433200.0,10.3674,10.3758,10.3589,10.3589,2433200.0
2011-05-13 10:40:00,12.31,12.32,12.31,12.31,2430400.0,10.3589,10.3674,10.3589,10.3589,2430400.0
2011-05-13 10:45:00,12.31,12.31,12.29,12.3,2998800.0,10.3589,10.3589,10.3421,10.3505,2998800.0
2011-05-13 10:50:00,12.3,12.31,12.29,12.3,2125200.0,10.3505,10.3589,10.3421,10.3505,2125200.0
2011-05-13 10:55:00,12.3,12.3,12.29,12.29,1668800.0,10.3505,10.3505,10.3421,10.3421,1668800.0
2011-05-13 11:00:00,12.29,12.29,12.27,12.27,6860000.0,10.3421,10.3421,10.3253,10.3253,6860000.0
2011-05-13 11:05:00,12.27,12.28,12.26,12.28,5919200.0,10.3253,10.3337,10.3169,10.3337,5919200.0
2011-05-13 11:10:00,12.28,12.28,12.26,12.27,5028800.0,10.3337,10.3337,10.3169,10.3253,5028800.0
2011-05-13 11:15:00,12.27,12.28,12.25,12.26,7736400.0,10.3253,10.3337,10.3085,10.3169,7736400.0
2011-05-13 11:20:00,12.26,12.26,12.23,12.24,10357200.0,10.3169,10.3169,10.2916,10.3,10357200.0
2011-05-13 11:25:00,12.24,12.24,12.22,12.24,8002400.0,10.3,10.3,10.2832,10.3,8002400.0
2011-05-13 11:30:00,12.24,12.26,12.23,12.26,3595200.0,10.3,10.3169,10.2916,10.3169,3595200.0
2011-05-13 11:35:00,12.26,12.27,12.26,12.27,3628800.0,10.3169,10.3253,10.3169,10.3253,3628800.0
2011-05-13 11:40:00,12.27,12.27,12.25,12.25,2660000.0,10.3253,10.3253,10.3085,10.3085,2660000.0
2011-05-13 11:45:00,12.25,12.27,12.25,12.26,3096800.0,10.3085,10.3253,10.3085,10.3169,3096800.0
2011-05-13 11:50:00,12.26,12.26,12.24,12.25,2508800.0,10.3169,10.3169,10.3,10.3085,2508800.0
2011-05-13 11:55:00,12.25,12.26,12.24,12.25,3606400.0,10.3085,10.3169,10.3,10.3085,3606400.0
2011-05-13 12:00:00,12.25,12.27,12.25,12.26,2293200.0,10.3085,10.3253,10.3085,10.3169,2293200.0
2011-05-13 12:05:00,12.25,12.26,12.23,12.23,4281200.0,10.3085,10.3169,10.2916,10.2916,4281200.0
2011-05-13 12:10:00,12.23,12.24,12.22,12.23,4720800.0,10.2916,10.3,10.2832,10.2916,4720800.0
2011-05-13 12:15:00,12.23,12.25,12.22,12.24,3701600.0,10.2916,10.3085,10.2832,10.3,3701600.0
2011-05-13 12:20:00,12.24,12.25,12.23,12.24,3662400.0,10.3,10.3085,10.2916,10.3,3662400.0
2011-05-13 12:25:00,12.24,12.26,12.23,12.26,3477600.0,10.3,10.3169,10.2916,10.3169,3477600.0
2011-05-13 12:30:00,12.25,12.26,12.24,12.25,2312800.0,10.3085,10.3169,10.3,10.3085,2312800.0
2011-05-13 12:35:00,12.25,12.26,12.25,12.25,2475200.0,10.3085,10.3169,10.3085,10.3085,2475200.0
2011-05-13 12:40:00,12.25,12.26,12.24,12.25,1607200.0,10.3085,10.3169,10.3,10.3085,1607200.0
2011-05-13 12:45:00,12.25,12.26,12.24,12.26,1750000.0,10.3085,10.3169,10.3,10.3169,1750000.0
2011-05-13 12:50:00,12.26,12.26,12.24,12.25,1934800.0,10.3169,10.3169,10.3,10.3085,1934800.0
2011-05-13 12:55:00,12.25,12.25,12.24,12.24,2279200.0,10.3085,10.3085,10.3,10.3,2279200.0
2011-05-13 13:00:00,12.24,12.26,12.24,12.25,2671200.0,10.3,10.3169,10.3,10.3085,2671200.0
2011-05-13 13:05:00,12.25,12.25,12.24,12.25,1299200.0,10.3085,10.3085,10.3,10.3085,1299200.0
2011-05-13 13:10:00,12.25,12.26,12.25,12.26,1926400.0,10.3085,10.3169,10.3085,10.3169,1926400.0
2011-05-13 13:15:00,12.26,12.27,12.25,12.26,1786400.0,10.3169,10.3253,10.3085,10.3169,1786400.0
2011-05-13 13:20:00,12.26,12.27,12.26,12.27,2632000.0,10.3169,10.3253,10.3169,10.3253,2632000.0
2011-05-13 13:25:00,12.27,12.27,12.25,12.26,1204000.0,10.3253,10.3253,10.3085,10.3169,1204000.0
2011-05-13 13:30:00,12.26,12.26,12.26,12.26,1898400.0,10.3169,10.3169,10.3169,10.3169,1898400.0
2011-05-13 13:35:00,12.26,12.26,12.25,12.25,2349200.0,10.3169,10.3169,10.3085,10.3085,2349200.0
2011-05-13 13:40:00,12.25,12.25,12.24,12.25,1321600.0,10.3085,10.3085,10.3,10.3085,1321600.0
2011-05-13 13:45:00,12.25,12.25,12.24,12.25,1290800.0,10.3085,10.3085,10.3,10.3085,1290800.0
2011-05-13 13:50:00,12.25,12.25,12.23,12.24,2284800.0,10.3085,10.3085,10.2916,10.3,2284800.0
2011-05-13 13:55:00,12.24,12.25,12.24,12.25,1419600.0,10.3,10.3085,10.3,10.3085,1419600.0
2011-05-13 14:00:00,12.25,12.25,12.24,12.25,1722000.0,10.3085,10.3085,10.3,10.3085,1722000.0
2011-05-13 14:05:00,12.25,12.25,12.24,12.25,1660400.0,10.3085,10.3085,10.3,10.3085,1660400.0
2011-05-13 14:10:00,12.25,12.25,12.24,12.25,1568000.0,10.3085,10.3085,10.3,10.3085,1568000.0
2011-05-13 14:15:00,12.25,12.26,12.24,12.26,3505600.0,10.3085,10.3169,10.3,10.3169,3505600.0
2011-05-13 14:20:00,12.26,12.27,12.26,12.27,3872400.0,10.3169,10.3253,10.3169,10.3253,3872400.0
2011-05-13 14:25:00,12.27,12.27,12.25,12.26,2368800.0,10.3253,10.3253,10.3085,10.3169,2368800.0
2011-05-13 14:30:00,12.26,12.26,12.25,12.25,2349200.0,10.3169,10.3169,10.3085,10.3085,2349200.0
2011-05-13 14:35:00,12.25,12.25,12.23,12.24,2931600.0,10.3085,10.3085,10.2916,10.3,2931600.0
2011-05-13 14:40:00,12.24,12.25,12.24,12.24,1195600.0,10.3,10.3085,10.3,10.3,1195600.0
2011-05-13 14:45:00,12.24,12.25,12.24,12.25,1736000.0,10.3,10.3085,10.3,10.3085,1736000.0
2011-05-13 14:50:00,12.25,12.25,12.24,12.24,1394400.0,10.3085,10.3085,10.3,10.3,1394400.0
2011-05-13 14:55:00,12.24,12.25,12.23,12.24,1769600.0,10.3,10.3085,10.2916,10.3,1769600.0
2011-05-13 15:00:00,12.24,12.24,12.24,12.24,1489600.0,10.3,10.3,10.3,10.3,1489600.0
2011-05-13 15:05:00,12.24,12.25,12.24,12.24,1666000.0,10.3,10.3085,10.3,10.3,1666000.0
2011-05-13 15:10:00,12.24,12.25,12.24,12.25,2419200.0,10.3,10.3085,10.3,10.3085,2419200.0
2011-05-13 15:15:00,12.25,12.25,12.23,12.24,2766400.0,10.3085,10.3085,10.2916,10.3,2766400.0
2011-05-13 15:20:00,12.24,12.24,12.21,12.22,6986000.0,10.3,10.3,10.2748,10.2832,6986000.0
2011-05-13 15:25:00,12.22,12.22,12.17,12.18,11698400.0,10.2832,10.2832,10.2411,10.2495,11698400.0
2011-05-13 15:30:00,12.18,12.2,12.18,12.18,8106000.0,10.2495,10.2664,10.2495,10.2495,8106000.0
2011-05-13 15:35:00,12.18,12.19,12.16,12.18,9548000.0,10.2495,10.258,10.2327,10.2495,9548000.0
2011-05-13 15:40:00,12.18,12.18,12.17,12.17,6543600.0,10.2495,10.2495,10.2411,10.2411,6543600.0
2011-05-13 15:45:00,12.17,12.19,12.16,12.18,8943200.0,10.2411,10.258,10.2327,10.2495,8943200.0
2011-05-13 15:50:00,12.18,12.18,12.16,12.16,8822800.0,10.2495,10.2495,10.2327,10.2327,8822800.0
2011-05-13 15:55:00,12.16,12.17,12.16,12.16,15545600.0,10.2327,10.2411,10.2327,10.2327,15545600.0
2011-05-16 09:30:00,12.11,12.12,12.06,12.07,22484000.0,10.1906,10.1991,10.1486,10.157,22484000.0
2011-05-16 09:35:00,12.07,12.15,12.06,12.14,19182800.0,10.157,10.2243,10.1486,10.2159,19182800.0
2011-05-16 09:40:00,12.14,12.15,12.13,12.13,13398000.0,10.2159,10.2243,10.2075,10.2075,13398000.0
2011-05-16 09:45:00,12.13,12.19,12.13,12.15,11922400.0,10.2075,10.258,10.2075,10.2243,11922400.0
2011-05-16 09:50:00,12.15,12.15,12.13,12.14,7148400.0,10.2243,10.2243,10.2075,10.2159,7148400.0
2011-05-16 09:55:00,12.14,12.14,12.11,12.12,6235600.0,10.2159,10.2159,10.1906,10.1991,6235600.0
2011-05-16 10:00:00,12.12,12.15,12.11,12.13,5171600.0,10.1991,10.2243,10.1906,10.2075,5171600.0
2011-05-16 10:05:00,12.13,12.15,12.13,12.14,4925200.0,10.2075,10.2243,10.2075,10.2159,4925200.0
2011-05-16 10:10:00,12.14,12.15,12.12,12.12,3502800.0,10.2159,10.2243,10.1991,10.1991,3502800.0
2011-05-16 10:15:00,12.12,12.12,12.1,12.1,5535600.0,10.1991,10.1991,10.1822,10.1822,5535600.0
2011-05-16 10:20:00,12.1,12.11,12.08,12.08,5479600.0,10.1822,10.1906,10.1654,10.1654,5479600.0
2011-05-16 10:25:00,12.08,12.11,12.08,12.09,3981600.0,10.1654,10.1906,10.1654,10.1738,3981600.0
2011-05-16 10:30:00,12.09,12.1,12.08,12.09,2343600.0,10.1738,10.1822,10.1654,10.1738,2343600.0
2011-05-16 10:35:00,12.09,12.1,12.08,12.1,3511200.0,10.1738,10.1822,10.1654,10.1822,3511200.0
2011-05-16 10:40:00,12.1,12.12,12.09,12.11,3024000.0,10.1822,10.1991,10.1738,10.1906,3024000.0
2011-05-16 10:45:00,12.12,12.12,12.1,12.11,3701600.0,10.1991,10.1991,10.1822,10.1906,3701600.0
2011-05-16 10:50:00,12.11,12.12,12.11,12.11,1870400.0,10.1906,10.1991,10.1906,10.1906,1870400.0
2011-05-16 10:55:00,12.11,12.11,12.09,12.1,2606800.0,10.1906,10.1906,10.1738,10.1822,2606800.0
2011-05-16 11:00:00,12.1,12.12,12.1,12.12,3026800.0,10.1822,10.1991,10.1822,10.1991,3026800.0
2011-05-16 11:05:00,12.12,12.13,12.1,12.1,3659600.0,10.1991,10.2075,10.1822,10.1822,3659600.0
2011-05-16 11:10:00,12.1,12.11,12.1,12.1,3077200.0,10.1822,10.1906,10.1822,10.1822,3077200.0
2011-05-16 11:15:00,12.1,12.1,12.08,12.08,2707600.0,10.1822,10.1822,10.1654,10.1654,2707600.0
2011-05-16 11:20:00,12.08,12.09,12.07,12.08,4774000.0,10.1654,10.1738,10.157,10.1654,4774000.0
2011-05-16 11:25:00,12.08,12.08,12.06,12.07,8607200.0,10.1654,10.1654,10.1486,10.157,8607200.0
2011-05-16 11:30:00,12.07,12.08,12.06,12.07,2746800.0,10.157,10.1654,10.1486,10.157,2746800.0
2011-05-16 11:35:00,12.07,12.08,12.07,12.07,1545600.0,10.157,10.1654,10.157,10.157,1545600.0
2011-05-16 11:40:00,12.07,12.07,12.05,12.05,4060000.0,10.157,10.157,10.1402,10.1402,4060000.0
2011-05-16 11:45:00,12.05,12.06,12.03,12.04,6347600.0,10.1402,10.1486,10.1233,10.1317,6347600.0
2011-05-16 11:50:00,12.04,12.04,12.02,12.02,7039200.0,10.1317,10.1317,10.1149,10.1149,7039200.0
2011-05-16 11:55:00,12.02,12.03,12.01,12.03,5070800.0,10.1149,10.1233,10.1065,10.1233,5070800.0
2011-05-16 12:00:00,12.03,12.03,12.02,12.02,2707600.0,10.1233,10.1233,10.1149,10.1149,2707600.0
2011-05-16 12:05:00,12.02,12.02,12.01,12.01,4911200.0,10.1149,10.1149,10.1065,10.1065,4911200.0
2011-05-16 12:10:00,12.01,12.02,12.0,12.01,2926000.0,10.1065,10.1149,10.0981,10.1065,2926000.0
2011-05-16 12:15:00,12.01,12.04,12.01,12.04,5504800.0,10.1065,10.1317,10.1065,10.1317,5504800.0
2011-05-16 12:20:00,12.03,12.04,12.03,12.03,3348800.0,10.1233,10.1317,10.1233,10.1233,3348800.0
2011-05-16 12:25:00,12.04,12.04,12.02,12.02,2822400.0,10.1317,10.1317,10.1149,10.1149,2822400.0
2011-05-16 12:30:00,12.02,12.04,12.02,12.02,3603600.0,10.1149,10.1317,10.1149,10.1149,3603600.0
2011-05-16 12:35:00,12.02,12.03,12.01,12.03,2713200.0,10.1149,10.1233,10.1065,10.1233,2713200.0
2011-05-16 12:40:00,12.02,12.04,12.02,12.03,3108000.0,10.1149,10.1317,10.1149,10.1233,3108000.0
2011-05-16 12:45:00,12.03,12.03,12.0,12.0,3726800.0,10.1233,10.1233,10.0981,10.0981,3726800.0
2011-05-16 12:50:00,12.01,12.01,11.98,11.99,8282400.0,10.1065,10.1065,10.0812,10.0897,8282400.0
2011-05-16 12:55:00,11.99,11.99,11.97,11.97,6988800.0,10.0897,10.0897,10.0728,10.0728,6988800.0
2011-05-16 13:00:00,11.97,11.97,11.95,11.96,8467200.0,10.0728,10.0728,10.056,10.0644,8467200.0
2011-05-16 13:05:00,11.96,11.97,11.95,11.96,4359600.0,10.0644,10.0728,10.056,10.0644,4359600.0
2011-05-16 13:10:00,11.96,11.97,11.95,11.97,6840400.0,10.0644,10.0728,10.056,10.0728,6840400.0
2011-05-16 13:15:00,11.97,11.99,11.96,11.98,5269600.0,10.0728,10.0897,10.0644,10.0812,5269600.0
2011-05-16 13:20:00,11.98,11.99,11.97,11.98,2746800.0,10.0812,10.0897,10.0728,10.0812,2746800.0
2011-05-16 13:25:00,11.98,11.98,11.97,11.98,1988000.0,10.0812,10.0812,10.0728,10.0812,1988000.0
2011-05-16 13:30:00,11.98,11.99,11.98,11.98,3550400.0,10.0812,10.0897,10.0812,10.0812,3550400.0
2011-05-16 13:35:00,11.98,11.99,11.97,11.98,3704400.0,10.0812,10.0897,10.0728,10.0812,3704400.0
2011-05-16 13:40:00,11.98,12.0,11.98,12.0,2475200.0,10.0812,10.0981,10.0812,10.0981,2475200.0
2011-05-16 13:45:00,11.99,12.0,11.98,11.99,1509200.0,10.0897,10.0981,10.0812,10.0897,1509200.0
2011-05-16 13:50:00,11.99,12.0,11.98,11.98,1710800.0,10.0897,10.0981,10.0812,10.0812,1710800.0
2011-05-16 13:55:00,11.99,11.99,11.97,11.97,2822400.0,10.0897,10.0897,10.0728,10.0728,2822400.0
2011-05-16 14:00:00,11.97,11.97,11.96,11.96,4076800.0,10.0728,10.0728,10.0644,10.0644,4076800.0
2011-05-16 14:05:00,11.96,11.98,11.96,11.97,2461200.0,10.0644,10.0812,10.0644,10.0728,2461200.0
2011-05-16 14:10:00,11.98,11.98,11.96,11.96,2363200.0,10.0812,10.0812,10.0644,10.0644,2363200.0
2011-05-16 14:15:00,11.97,11.97,11.96,11.97,2483600.0,10.0728,10.0728,10.0644,10.0728,2483600.0
2011-05-16 14:20:00,11.97,11.97,11.96,11.96,2287600.0,10.0728,10.0728,10.0644,10.0644,2287600.0
2011-05-16 14:25:00,11.96,11.96,11.94,11.95,4555600.0,10.0644,10.0644,10.0476,10.056,4555600.0
2011-05-16 14:30:00,11.95,11.96,11.93,11.95,5740000.0,10.056,10.0644,10.0392,10.056,5740000.0
2011-05-16 14:35:00,11.95,11.95,11.92,11.93,8554000.0,10.056,10.056,10.0308,10.0392,8554000.0
2011-05-16 14:40:00,11.93,11.93,11.91,11.92,8279600.0,10.0392,10.0392,10.0223,10.0308,8279600.0
2011-05-16 14:45:00,11.92,11.95,11.92,11.95,5280800.0,10.0308,10.056,10.0308,10.056,5280800.0
2011-05-16 14:50:00,11.95,11.96,11.92,11.92,4034800.0,10.056,10.0644,10.0308,10.0308,4034800.0
2011-05-16 14:55:00,11.92,11.94,11.92,11.93,3449600.0,10.0308,10.0476,10.0308,10.0392,3449600.0
2011-05-16 15:00:00,11.93,11.94,11.93,11.94,3304000.0,10.0392,10.0476,10.0392,10.0476,3304000.0
2011-05-16 15:05:00,11.94,11.97,11.94,11.96,5737200.0,10.0476,10.0728,10.0476,10.0644,5737200.0
2011-05-16 15:10:00,11.96,11.96,11.94,11.94,3508400.0,10.0644,10.0644,10.0476,10.0476,3508400.0
2011-05-16 15:15:00,11.94,11.95,11.94,11.94,3040800.0,10.0476,10.056,10.0476,10.0476,3040800.0
2011-05-16 15:20:00,11.94,11.94,11.93,11.93,4390400.0,10.0476,10.0476,10.0392,10.0392,4390400.0
2011-05-16 15:25:00,11.93,11.95,11.93,11.94,6322400.0,10.0392,10.056,10.0392,10.0476,6322400.0
2011-05-16 15:30:00,11.94,11.96,11.93,11.95,3917200.0,10.0476,10.0644,10.0392,10.056,3917200.0
2011-05-16 15:35:00,11.95,11.95,11.93,11.94,4146800.0,10.056,10.056,10.0392,10.0476,4146800.0
2011-05-16 15:40:00,11.94,11.94,11.91,11.91,7453600.0,10.0476,10.0476,10.0223,10.0223,7453600.0
2011-05-16 15:45:00,11.91,11.91,11.88,11.89,15710800.0,10.0223,10.0223,9.9971,10.0055,15710800.0
2011-05-16 15:50:00,11.89,11.91,11.88,11.9,10953600.0,10.0055,10.0223,9.9971,10.0139,10953600.0
2011-05-16 15:55:00,11.9,11.91,11.89,11.9,12028800.0,10.0139,10.0223,10.0055,10.0139,12028800.0
2011-05-17 09:30:00,11.86,11.9,11.83,11.89,19261200.0,9.9803,10.0139,9.955,10.0055,19261200.0
2011-05-17 09:35:00,11.88,11.88,11.81,11.85,11463200.0,9.9971,9.9971,9.9382,9.9719,11463200.0
2011-05-17 09:40:00,11.85,11.88,11.83,11.85,10446800.0,9.9719,9.9971,9.955,9.9719,10446800.0
2011-05-17 09:45:00,11.85,11.88,11.85,11.86,7114800.0,9.9719,9.9971,9.9719,9.9803,7114800.0
2011-05-17 09:50:00,11.86,11.86,11.84,11.85,7380800.0,9.9803,9.9803,9.9634,9.9719,7380800.0
2011-05-17 09:55:00,11.85,11.88,11.85,11.85,8792000.0,9.9719,9.9971,9.9719,9.9719,8792000.0
2011-05-17 10:00:00,11.85,11.86,11.82,11.83,7112000.0,9.9719,9.9803,9.9466,9.955,7112000.0
2011-05-17 10:05:00,11.82,11.84,11.82,11.83,5882800.0,9.9466,9.9634,9.9466,9.955,5882800.0
2011-05-17 10:10:00,11.82,11.86,11.82,11.85,7436800.0,9.9466,9.9803,9.9466,9.9719,7436800.0
2011-05-17 10:15:00,11.86,11.89,11.86,11.88,9455600.0,9.9803,10.0055,9.9803,9.9971,9455600.0
2011-05-17 10:20:00,11.88,11.93,11.88,11.93,12653200.0,9.9971,10.0392,9.9971,10.0392,12653200.0
2011-05-17 10:25:00,11.93,11.96,11.92,11.95,12488000.0,10.0392,10.0644,10.0308,10.056,12488000.0
2011-05-17 10:30:00,11.95,11.96,11.93,11.93,8128400.0,10.056,10.0644,10.0392,10.0392,8128400.0
2011-05-17 10:35:00,11.93,11.94,11.92,11.93,5885600.0,10.0392,10.0476,10.0308,10.0392,5885600.0
2011-05-17 10:40:00,11.93,11.93,11.92,11.93,3662400.0,10.0392,10.0392,10.0308,10.0392,3662400.0
2011-05-17 10:45:00,11.93,11.93,11.9,11.9,5278000.0,10.0392,10.0392,10.0139,10.0139,5278000.0
2011-05-17 10:50:00,11.9,11.9,11.88,11.89,5628000.0,10.0139,10.0139,9.9971,10.0055,5628000.0
2011-05-17 10:55:00,11.89,11.89,11.86,11.87,5961200.0,10.0055,10.0055,9.9803,9.9887,5961200.0
2011-05-17 11:00:00,11.87,11.87,11.84,11.85,5474000.0,9.9887,9.9887,9.9634,9.9719,5474000.0
2011-05-17 11:05:00,11.85,11.86,11.81,11.82,6927200.0,9.9719,9.9803,9.9382,9.9466,6927200.0
2011-05-17 11:10:00,11.83,11.85,11.82,11.84,4309200.0,9.955,9.9719,9.9466,9.9634,4309200.0
2011-05-17 11:15:00,11.84,11.85,11.82,11.84,4611600.0,9.9634,9.9719,9.9466,9.9634,4611600.0
2011-05-17 11:20:00,11.84,11.87,11.84,11.86,5381600.0,9.9634,9.9887,9.9634,9.9803,5381600.0
2011-05-17 11:25:00,11.86,11.86,11.84,11.84,3455200.0,9.9803,9.9803,9.9634,9.9634,3455200.0
2011-05-17 11:30:00,11.85,11.85,11.82,11.82,4552800.0,9.9719,9.9719,9.9466,9.9466,4552800.0
2011-05-17 11:35:00,11.82,11.84,11.82,11.83,4589200.0,9.9466,9.9634,9.9466,9.955,4589200.0
2011-05-17 11:40:00,11.84,11.85,11.83,11.85,3581200.0,9.9634,9.9719,9.955,9.9719,3581200.0
2011-05-17 11:45:00,11.85,11.86,11.84,11.86,4270000.0,9.9719,9.9803,9.9634,9.9803,4270000.0
2011-05-17 11:50:00,11.86,11.86,11.85,11.85,3458000.0,9.9803,9.9803,9.9719,9.9719,3458000.0
2011-05-17 11:55:00,11.85,11.87,11.85,11.86,4110400.0,9.9719,9.9887,9.9719,9.9803,4110400.0
2011-05-17 12:00:00,11.86,11.88,11.85,11.87,5877200.0,9.9803,9.9971,9.9719,9.9887,5877200.0
2011-05-17 12:05:00,11.87,11.87,11.85,11.86,2875600.0,9.9887,9.9887,9.9719,9.9803,2875600.0
2011-05-17 12:10:00,11.86,11.88,11.86,11.88,2618000.0,9.9803,9.9971,9.9803,9.9971,2618000.0
2011-05-17 12:15:00,11.88,11.89,11.86,11.87,3354400.0,9.9971,10.0055,9.9803,9.9887,3354400.0
2011-05-17 12:20:00,11.87,11.88,11.85,11.87,3861200.0,9.9887,9.9971,9.9719,9.9887,3861200.0
2011-05-17 12:25:00,11.87,11.87,11.85,11.86,2436000.0,9.9887,9.9887,9.9719,9.9803,2436000.0
2011-05-17 12:30:00,11.86,11.87,11.85,11.87,1993600.0,9.9803,9.9887,9.9719,9.9887,1993600.0
2011-05-17 12:35:00,11.87,11.89,11.86,11.89,2912000.0,9.9887,10.0055,9.9803,10.0055,2912000.0
2011-05-17 12:40:00,11.89,11.92,11.89,11.91,5115600.0,10.0055,10.0308,10.0055,10.0223,5115600.0
2011-05-17 12:45:00,11.91,11.92,11.89,11.9,4919600.0,10.0223,10.0308,10.0055,10.0139,4919600.0
2011-05-17 12:50:00,11.9,11.9,11.88,11.88,3113600.0,10.0139,10.0139,9.9971,9.9971,3113600.0
2011-05-17 12:55:00,11.88,11.88,11.86,11.87,4356800.0,9.9971,9.9971,9.9803,9.9887,4356800.0
2011-05-17 13:00:00,11.87,11.88,11.87,11.87,2298800.0,9.9887,9.9971,9.9887,9.9887,2298800.0
2011-05-17 13:05:00,11.88,11.89,11.87,11.89,2657200.0,9.9971,10.0055,9.9887,10.0055,2657200.0
2011-05-17 13:10:00,11.89,11.89,11.87,11.88,3329200.0,10.0055,10.0055,9.9887,9.9971,3329200.0
2011-05-17 13:15:00,11.88,11.89,11.88,11.88,2875600.0,9.9971,10.0055,9.9971,9.9971,2875600.0
2011-05-17 13:20:00,11.88,11.89,11.86,11.88,3740800.0,9.9971,10.0055,9.9803,9.9971,3740800.0
2011-05-17 13:25:00,11.88,11.89,11.88,11.89,2620800.0,9.9971,10.0055,9.9971,10.0055,2620800.0
2011-05-17 13:30:00,11.89,11.89,11.87,11.88,2234400.0,10.0055,10.0055,9.9887,9.9971,2234400.0
2011-05-17 13:35:00,11.87,11.88,11.86,11.86,2276400.0,9.9887,9.9971,9.9803,9.9803,2276400.0
2011-05-17 13:40:00,11.86,11.88,11.86,11.87,1937600.0,9.9803,9.9971,9.9803,9.9887,1937600.0
2011-05-17 13:45:00,11.88,11.89,11.87,11.88,4110400.0,9.9971,10.0055,9.9887,9.9971,4110400.0
2011-05-17 13:50:00,11.88,11.9,11.88,11.88,3248000.0,9.9971,10.0139,9.9971,9.9971,3248000.0
2011-05-17 13:55:00,11.88,11.89,11.88,11.88,2083200.0,9.9971,10.0055,9.9971,9.9971,2083200.0
2011-05-17 14:00:00,11.88,11.89,11.88,11.89,3049200.0,9.9971,10.0055,9.9971,10.0055,3049200.0
2011-05-17 14:05:00,11.89,11.89,11.88,11.88,2548000.0,10.0055,10.0055,9.9971,9.9971,2548000.0
2011-05-17 14:10:00,11.88,11.88,11.86,11.86,3220000.0,9.9971,9.9971,9.9803,9.9803,3220000.0
2011-05-17 14:15:00,11.87,11.87,11.85,11.86,3035200.0,9.9887,9.9887,9.9719,9.9803,3035200.0
2011-05-17 14:20:00,11.86,11.86,11.85,11.85,2772000.0,9.9803,9.9803,9.9719,9.9719,2772000.0
2011-05-17 14:25:00,11.86,11.87,11.85,11.85,2539600.0,9.9803,9.9887,9.9719,9.9719,2539600.0
2011-05-17 14:30:00,11.85,11.86,11.85,11.86,4155200.0,9.9719,9.9803,9.9719,9.9803,4155200.0
2011-05-17 14:35:00,11.86,11.87,11.85,11.86,2086000.0,9.9803,9.9887,9.9719,9.9803,2086000.0
2011-05-17 14:40:00,11.86,11.86,11.85,11.85,3113600.0,9.9803,9.9803,9.9719,9.9719,3113600.0
2011-05-17 14:45:00,11.85,11.89,11.85,11.89,3292800.0,9.9719,10.0055,9.9719,10.0055,3292800.0
2011-05-17 14:50:00,11.89,11.9,11.89,11.9,4589200.0,10.0055,10.0139,10.0055,10.0139,4589200.0
2011-05-17 14:55:00,11.9,11.94,11.89,11.93,6434400.0,10.0139,10.0476,10.0055,10.0392,6434400.0
2011-05-17 15:00:00,11.93,11.94,11.93,11.93,5964000.0,10.0392,10.0476,10.0392,10.0392,5964000.0
2011-05-17 15:05:00,11.93,11.94,11.92,11.94,4485600.0,10.0392,10.0476,10.0308,10.0476,4485600.0
2011-05-17 15:10:00,11.94,11.95,11.94,11.95,5230400.0,10.0476,10.056,10.0476,10.056,5230400.0
2011-05-17 15:15:00,11.95,11.95,11.92,11.93,7590800.0,10.056,10.056,10.0308,10.0392,7590800.0
2011-05-17 15:20:00,11.92,11.95,11.92,11.93,5768000.0,10.0308,10.056,10.0308,10.0392,5768000.0
2011-05-17 15:25:00,11.93,11.94,11.92,11.92,3738000.0,10.0392,10.0476,10.0308,10.0308,3738000.0
2011-05-17 15:30:00,11.92,11.93,11.92,11.93,3206000.0,10.0308,10.0392,10.0308,10.0392,3206000.0
2011-05-17 15:35:00,11.93,11.96,11.93,11.95,7411600.0,10.0392,10.0644,10.0392,10.056,7411600.0
2011-05-17 15:40:00,11.95,11.97,11.95,11.96,8750000.0,10.056,10.0728,10.056,10.0644,8750000.0
2011-05-17 15:45:00,11.96,11.98,11.96,11.98,7865200.0,10.0644,10.0812,10.0644,10.0812,7865200.0
2011-05-17 15:50:00,11.98,11.99,11.97,11.99,10074400.0,10.0812,10.0897,10.0728,10.0897,10074400.0
2011-05-17 15:55:00,11.99,12.01,11.98,12.01,15066800.0,10.0897,10.1065,10.0812,10.1065,15066800.0
2011-05-18 09:30:00,12.02,12.05,12.0,12.05,16839200.0,10.1149,10.1402,10.0981,10.1402,16839200.0
2011-05-18 09:35:00,12.05,12.05,12.01,12.02,11426800.0,10.1402,10.1402,10.1065,10.1149,11426800.0
2011-05-18 09:40:00,12.02,12.04,12.01,12.03,7112000.0,10.1149,10.1317,10.1065,10.1233,7112000.0
2011-05-18 09:45:00,12.04,12.06,12.03,12.06,8766800.0,10.1317,10.1486,10.1233,10.1486,8766800.0
2011-05-18 09:50:00,12.06,12.07,12.05,12.07,7397600.0,10.1486,10.157,10.1402,10.157,7397600.0
2011-05-18 09:55:00,12.07,12.09,12.07,12.07,10606400.0,10.157,10.1738,10.157,10.157,10606400.0
2011-05-18 10:00:00,12.07,12.08,12.07,12.08,5812800.0,10.157,10.1654,10.157,10.1654,5812800.0
2011-05-18 10:05:00,12.08,12.12,12.08,12.12,10105200.0,10.1654,10.1991,10.1654,10.1991,10105200.0
2011-05-18 10:10:00,12.12,12.12,12.1,12.1,8005200.0,10.1991,10.1991,10.1822,10.1822,8005200.0
2011-05-18 10:15:00,12.1,12.11,12.09,12.1,6288800.0,10.1822,10.1906,10.1738,10.1822,6288800.0
2011-05-18 10:20:00,12.1,12.11,12.09,12.1,4244800.0,10.1822,10.1906,10.1738,10.1822,4244800.0
2011-05-18 10:25:00,12.1,12.11,12.1,12.11,3329200.0,10.1822,10.1906,10.1822,10.1906,3329200.0
2011-05-18 10:30:00,12.11,12.12,12.11,12.12,6078800.0,10.1906,10.1991,10.1906,10.1991,6078800.0
2011-05-18 10:35:00,12.12,12.13,12.11,12.13,7299600.0,10.1991,10.2075,10.1906,10.2075,7299600.0
2011-05-18 10:40:00,12.13,12.13,12.12,12.13,6370000.0,10.2075,10.2075,10.1991,10.2075,6370000.0
2011-05-18 10:45:00,12.13,12.14,12.13,12.13,5919200.0,10.2075,10.2159,10.2075,10.2075,5919200.0
2011-05-18 10:50:00,12.13,12.14,12.13,12.13,4505200.0,10.2075,10.2159,10.2075,10.2075,4505200.0
2011-05-18 10:55:00,12.13,12.14,12.12,12.13,4169200.0,10.2075,10.2159,10.1991,10.2075,4169200.0
2011-05-18 11:00:00,12.13,12.14,12.13,12.14,4261600.0,10.2075,10.2159,10.2075,10.2159,4261600.0
2011-05-18 11:05:00,12.14,12.15,12.13,12.14,9598400.0,10.2159,10.2243,10.2075,10.2159,9598400.0
2011-05-18 11:10:00,12.14,12.15,12.14,12.14,4415600.0,10.2159,10.2243,10.2159,10.2159,4415600.0
2011-05-18 11:15:00,12.14,12.15,12.14,12.14,4578000.0,10.2159,10.2243,10.2159,10.2159,4578000.0
2011-05-18 11:20:00,12.14,12.15,12.14,12.14,5090400.0,10.2159,10.2243,10.2159,10.2159,5090400.0
2011-05-18 11:25:00,12.14,12.14,12.13,12.13,2884000.0,10.2159,10.2159,10.2075,10.2075,2884000.0
2011-05-18 11:30:00,12.14,12.14,12.12,12.13,3329200.0,10.2159,10.2159,10.1991,10.2075,3329200.0
2011-05-18 11:35:00,12.13,12.13,12.12,12.13,1982400.0,10.2075,10.2075,10.1991,10.2075,1982400.0
2011-05-18 11:40:00,12.13,12.13,12.11,12.11,3474800.0,10.2075,10.2075,10.1906,10.1906,3474800.0
2011-05-18 11:45:00,12.11,12.11,12.11,12.11,3306800.0,10.1906,10.1906,10.1906,10.1906,3306800.0
2011-05-18 11:50:00,12.11,12.12,12.11,12.11,1803200.0,10.1906,10.1991,10.1906,10.1906,1803200.0
2011-05-18 11:55:00,12.11,12.12,12.11,12.12,1904000.0,10.1906,10.1991,10.1906,10.1991,1904000.0
2011-05-18 12:00:00,12.12,12.13,12.12,12.13,1716400.0,10.1991,10.2075,10.1991,10.2075,1716400.0
2011-05-18 12:05:00,12.13,12.13,12.12,12.12,2976400.0,10.2075,10.2075,10.1991,10.1991,2976400.0
2011-05-18 12:10:00,12.12,12.13,12.12,12.12,1456000.0,10.1991,10.2075,10.1991,10.1991,1456000.0
2011-05-18 12:15:00,12.12,12.13,12.12,12.13,1458800.0,10.1991,10.2075,10.1991,10.2075,1458800.0
2011-05-18 12:20:00,12.13,12.13,12.12,12.12,977200.0,10.2075,10.2075,10.1991,10.1991,977200.0
2011-05-18 12:25:00,12.12,12.12,12.12,12.12,674800.0,10.1991,10.1991,10.1991,10.1991,674800.0
2011-05-18 12:30:00,12.12,12.13,12.12,12.12,2167200.0,10.1991,10.2075,10.1991,10.1991,2167200.0
2011-05-18 12:35:00,12.12,12.12,12.11,12.11,1878800.0,10.1991,10.1991,10.1906,10.1906,1878800.0
2011-05-18 12:40:00,12.11,12.12,12.11,12.12,1394400.0,10.1906,10.1991,10.1906,10.1991,1394400.0
2011-05-18 12:45:00,12.12,12.12,12.11,12.12,1198400.0,10.1991,10.1991,10.1906,10.1991,1198400.0
2011-05-18 12:50:00,12.12,12.13,12.12,12.13,3161200.0,10.1991,10.2075,10.1991,10.2075,3161200.0
2011-05-18 12:55:00,12.13,12.14,12.13,12.14,2396800.0,10.2075,10.2159,10.2075,10.2159,2396800.0
2011-05-18 13:00:00,12.14,12.14,12.13,12.14,2052400.0,10.2159,10.2159,10.2075,10.2159,2052400.0
2011-05-18 13:05:00,12.14,12.16,12.14,12.16,4516400.0,10.2159,10.2327,10.2159,10.2327,4516400.0
2011-05-18 13:10:00,12.16,12.16,12.15,12.15,2077600.0,10.2327,10.2327,10.2243,10.2243,2077600.0
2011-05-18 13:15:00,12.15,12.15,12.14,12.14,2618000.0,10.2243,10.2243,10.2159,10.2159,2618000.0
2011-05-18 13:20:00,12.14,12.14,12.13,12.13,1554000.0,10.2159,10.2159,10.2075,10.2075,1554000.0
2011-05-18 13:25:00,12.13,12.14,12.13,12.13,1534400.0,10.2075,10.2159,10.2075,10.2075,1534400.0
2011-05-18 13:30:00,12.13,12.14,12.13,12.13,1484000.0,10.2075,10.2159,10.2075,10.2075,1484000.0
2011-05-18 13:35:00,12.13,12.15,12.13,12.14,2172800.0,10.2075,10.2243,10.2075,10.2159,2172800.0
2011-05-18 13:40:00,12.14,12.15,12.14,12.14,1598800.0,10.2159,10.2243,10.2159,10.2159,1598800.0
2011-05-18 13:45:00,12.14,12.15,12.14,12.15,1503600.0,10.2159,10.2243,10.2159,10.2243,1503600.0
2011-05-18 13:50:00,12.15,12.16,12.15,12.16,2618000.0,10.2243,10.2327,10.2243,10.2327,2618000.0
2011-05-18 13:55:00,12.16,12.18,12.16,12.16,4457600.0,10.2327,10.2495,10.2327,10.2327,4457600.0
2011-05-18 14:00:00,12.16,12.17,12.15,12.16,3948000.0,10.2327,10.2411,10.2243,10.2327,3948000.0
2011-05-18 14:05:00,12.16,12.18,12.16,12.18,4298000.0,10.2327,10.2495,10.2327,10.2495,4298000.0
2011-05-18 14:10:00,12.18,12.18,12.16,12.16,3323600.0,10.2495,10.2495,10.2327,10.2327,3323600.0
2011-05-18 14:15:00,12.16,12.17,12.15,12.16,3074400.0,10.2327,10.2411,10.2243,10.2327,3074400.0
2011-05-18 14:20:00,12.16,12.16,12.15,12.16,3150000.0,10.2327,10.2327,10.2243,10.2327,3150000.0
2011-05-18 14:25:00,12.15,12.16,12.15,12.16,2508800.0,10.2243,10.2327,10.2243,10.2327,2508800.0
2011-05-18 14:30:00,12.15,12.16,12.14,12.15,3024000.0,10.2243,10.2327,10.2159,10.2243,3024000.0
2011-05-18 14:35:00,12.15,12.15,12.13,12.13,5012000.0,10.2243,10.2243,10.2075,10.2075,5012000.0
2011-05-18 14:40:00,12.13,12.14,12.13,12.14,2226000.0,10.2075,10.2159,10.2075,10.2159,2226000.0
2011-05-18 14:45:00,12.14,12.15,12.14,12.14,2693600.0,10.2159,10.2243,10.2159,10.2159,2693600.0
2011-05-18 14:50:00,12.14,12.15,12.14,12.15,1551200.0,10.2159,10.2243,10.2159,10.2243,1551200.0
2011-05-18 14:55:00,12.15,12.15,12.13,12.14,1962800.0,10.2243,10.2243,10.2075,10.2159,1962800.0
2011-05-18 15:00:00,12.14,12.15,12.13,12.15,2763600.0,10.2159,10.2243,10.2075,10.2243,2763600.0
2011-05-18 15:05:00,12.15,12.16,12.15,12.15,3178000.0,10.2243,10.2327,10.2243,10.2243,3178000.0
2011-05-18 15:10:00,12.15,12.16,12.15,12.15,2326800.0,10.2243,10.2327,10.2243,10.2243,2326800.0
2011-05-18 15:15:00,12.15,12.16,12.15,12.16,2525600.0,10.2243,10.2327,10.2243,10.2327,2525600.0
2011-05-18 15:20:00,12.16,12.16,12.14,12.15,2774800.0,10.2327,10.2327,10.2159,10.2243,2774800.0
2011-05-18 15:25:00,12.15,12.16,12.15,12.15,1716400.0,10.2243,10.2327,10.2243,10.2243,1716400.0
2011-05-18 15:30:00,12.15,12.16,12.14,12.15,3813600.0,10.2243,10.2327,10.2159,10.2243,3813600.0
2011-05-18 15:35:00,12.15,12.15,12.14,12.15,2856000.0,10.2243,10.2243,10.2159,10.2243,2856000.0
2011-05-18 15:40:00,12.15,12.16,12.15,12.16,4135600.0,10.2243,10.2327,10.2243,10.2327,4135600.0
2011-05-18 15:45:00,12.16,12.16,12.14,12.14,6095600.0,10.2327,10.2327,10.2159,10.2159,6095600.0
2011-05-18 15:50:00,12.14,12.15,12.14,12.14,6403600.0,10.2159,10.2243,10.2159,10.2159,6403600.0
2011-05-18 15:55:00,12.14,12.15,12.13,12.13,9021600.0,10.2159,10.2243,10.2075,10.2075,9021600.0
2011-05-19 09:30:00,12.22,12.22,12.18,12.22,15489600.0,10.2832,10.2832,10.2495,10.2832,15489600.0
2011-05-19 09:35:00,12.22,12.23,12.18,12.2,10875200.0,10.2832,10.2916,10.2495,10.2664,10875200.0
2011-05-19 09:40:00,12.2,12.2,12.19,12.2,5863200.0,10.2664,10.2664,10.258,10.2664,5863200.0
2011-05-19 09:45:00,12.19,12.21,12.18,12.2,5672800.0,10.258,10.2748,10.2495,10.2664,5672800.0
2011-05-19 09:50:00,12.2,12.2,12.19,12.2,3673600.0,10.2664,10.2664,10.258,10.2664,3673600.0
2011-05-19 09:55:00,12.2,12.21,12.18,12.18,7294000.0,10.2664,10.2748,10.2495,10.2495,7294000.0
2011-05-19 10:00:00,12.18,12.19,12.17,12.19,6484800.0,10.2495,10.258,10.2411,10.258,6484800.0
2011-05-19 10:05:00,12.19,12.2,12.16,12.16,5210800.0,10.258,10.2664,10.2327,10.2327,5210800.0
2011-05-19 10:10:00,12.16,12.17,12.15,12.16,6286000.0,10.2327,10.2411,10.2243,10.2327,6286000.0
2011-05-19 10:15:00,12.16,12.17,12.16,12.17,2766400.0,10.2327,10.2411,10.2327,10.2411,2766400.0
2011-05-19 10:20:00,12.17,12.18,12.17,12.17,4186000.0,10.2411,10.2495,10.2411,10.2411,4186000.0
2011-05-19 10:25:00,12.17,12.18,12.16,12.17,2410800.0,10.2411,10.2495,10.2327,10.2411,2410800.0
2011-05-19 10:30:00,12.17,12.17,12.15,12.16,3497200.0,10.2411,10.2411,10.2243,10.2327,3497200.0
2011-05-19 10:35:00,12.16,12.17,12.15,12.16,3217200.0,10.2327,10.2411,10.2243,10.2327,3217200.0
2011-05-19 10:40:00,12.16,12.16,12.14,12.14,4748800.0,10.2327,10.2327,10.2159,10.2159,4748800.0
2011-05-19 10:45:00,12.14,12.16,12.14,12.15,3486000.0,10.2159,10.2327,10.2159,10.2243,3486000.0
2011-05-19 10:50:00,12.15,12.15,12.13,12.13,4337200.0,10.2243,10.2243,10.2075,10.2075,4337200.0
2011-05-19 10:55:00,12.13,12.14,12.13,12.14,2618000.0,10.2075,10.2159,10.2075,10.2159,2618000.0
2011-05-19 11:00:00,12.14,12.16,12.14,12.15,2562000.0,10.2159,10.2327,10.2159,10.2243,2562000.0
2011-05-19 11:05:00,12.15,12.15,12.13,12.14,2408000.0,10.2243,10.2243,10.2075,10.2159,2408000.0
2011-05-19 11:10:00,12.14,12.14,12.13,12.13,3032400.0,10.2159,10.2159,10.2075,10.2075,3032400.0
2011-05-19 11:15:00,12.13,12.15,12.13,12.14,3295600.0,10.2075,10.2243,10.2075,10.2159,3295600.0
2011-05-19 11:20:00,12.14,12.14,12.13,12.13,1775200.0,10.2159,10.2159,10.2075,10.2075,1775200.0
2011-05-19 11:25:00,12.13,12.14,12.13,12.13,2156000.0,10.2075,10.2159,10.2075,10.2075,2156000.0
2011-05-19 11:30:00,12.13,12.14,12.12,12.12,2584400.0,10.2075,10.2159,10.1991,10.1991,2584400.0
2011-05-19 11:35:00,12.12,12.12,12.11,12.11,2590000.0,10.1991,10.1991,10.1906,10.1906,2590000.0
2011-05-19 11:40:00,12.11,12.13,12.11,12.12,1957200.0,10.1906,10.2075,10.1906,10.1991,1957200.0
2011-05-19 11:45:00,12.12,12.13,12.12,12.12,1537200.0,10.1991,10.2075,10.1991,10.1991,1537200.0
2011-05-19 11:50:00,12.12,12.12,12.11,12.11,2016000.0,10.1991,10.1991,10.1906,10.1906,2016000.0
2011-05-19 11:55:00,12.11,12.11,12.1,12.1,5140800.0,10.1906,10.1906,10.1822,10.1822,5140800.0
2011-05-19 12:00:00,12.1,12.12,12.1,12.11,2396800.0,10.1822,10.1991,10.1822,10.1906,2396800.0
2011-05-19 12:05:00,12.11,12.16,12.11,12.15,5115600.0,10.1906,10.2327,10.1906,10.2243,5115600.0
2011-05-19 12:10:00,12.15,12.16,12.14,12.15,4592000.0,10.2243,10.2327,10.2159,10.2243,4592000.0
2011-05-19 12:15:00,12.15,12.15,12.14,12.15,1758400.0,10.2243,10.2243,10.2159,10.2243,1758400.0
2011-05-19 12:20:00,12.15,12.15,12.14,12.14,1862000.0,10.2243,10.2243,10.2159,10.2159,1862000.0
2011-05-19 12:25:00,12.15,12.17,12.14,12.17,3816400.0,10.2243,10.2411,10.2159,10.2411,3816400.0
2011-05-19 12:30:00,12.17,12.17,12.16,12.17,2780400.0,10.2411,10.2411,10.2327,10.2411,2780400.0
2011-05-19 12:35:00,12.17,12.18,12.16,12.17,2335200.0,10.2411,10.2495,10.2327,10.2411,2335200.0
2011-05-19 12:40:00,12.18,12.18,12.15,12.16,2234400.0,10.2495,10.2495,10.2243,10.2327,2234400.0
2011-05-19 12:45:00,12.16,12.16,12.15,12.16,1248800.0,10.2327,10.2327,10.2243,10.2327,1248800.0
2011-05-19 12:50:00,12.15,12.17,12.15,12.17,1719200.0,10.2243,10.2411,10.2243,10.2411,1719200.0
2011-05-19 12:55:00,12.17,12.17,12.17,12.17,1453200.0,10.2411,10.2411,10.2411,10.2411,1453200.0
2011-05-19 13:00:00,12.17,12.17,12.16,12.16,1442000.0,10.2411,10.2411,10.2327,10.2327,1442000.0
2011-05-19 13:05:00,12.16,12.17,12.15,12.17,1150800.0,10.2327,10.2411,10.2243,10.2411,1150800.0
2011-05-19 13:10:00,12.17,12.18,12.17,12.18,2450000.0,10.2411,10.2495,10.2411,10.2495,2450000.0
2011-05-19 13:15:00,12.18,12.19,12.18,12.19,2293200.0,10.2495,10.258,10.2495,10.258,2293200.0
2011-05-19 13:20:00,12.19,12.19,12.18,12.18,2315600.0,10.258,10.258,10.2495,10.2495,2315600.0
2011-05-19 13:25:00,12.18,12.18,12.17,12.18,1495200.0,10.2495,10.2495,10.2411,10.2495,1495200.0
2011-05-19 13:30:00,12.18,12.19,12.18,12.18,1747200.0,10.2495,10.258,10.2495,10.2495,1747200.0
2011-05-19 13:35:00,12.18,12.18,12.17,12.18,1562400.0,10.2495,10.2495,10.2411,10.2495,1562400.0
2011-05-19 13:40:00,12.18,12.18,12.17,12.17,2111200.0,10.2495,10.2495,10.2411,10.2411,2111200.0
2011-05-19 13:45:00,12.17,12.18,12.17,12.17,1878800.0,10.2411,10.2495,10.2411,10.2411,1878800.0
2011-05-19 13:50:00,12.17,12.18,12.17,12.17,1820000.0,10.2411,10.2495,10.2411,10.2411,1820000.0
2011-05-19 13:55:00,12.17,12.18,12.17,12.17,1951600.0,10.2411,10.2495,10.2411,10.2411,1951600.0
2011-05-19 14:00:00,12.18,12.19,12.18,12.18,2074800.0,10.2495,10.258,10.2495,10.2495,2074800.0
2011-05-19 14:05:00,12.18,12.19,12.18,12.18,2763600.0,10.2495,10.258,10.2495,10.2495,2763600.0
2011-05-19 14:10:00,12.18,12.19,12.18,12.19,2898000.0,10.2495,10.258,10.2495,10.258,2898000.0
2011-05-19 14:15:00,12.19,12.19,12.18,12.18,2321200.0,10.258,10.258,10.2495,10.2495,2321200.0
2011-05-19 14:20:00,12.18,12.18,12.16,12.17,2604000.0,10.2495,10.2495,10.2327,10.2411,2604000.0
2011-05-19 14:25:00,12.17,12.17,12.16,12.17,2900800.0,10.2411,10.2411,10.2327,10.2411,2900800.0
2011-05-19 14:30:00,12.17,12.17,12.16,12.17,1904000.0,10.2411,10.2411,10.2327,10.2411,1904000.0
2011-05-19 14:35:00,12.17,12.18,12.17,12.17,1570800.0,10.2411,10.2495,10.2411,10.2411,1570800.0
2011-05-19 14:40:00,12.17,12.18,12.15,12.16,2114000.0,10.2411,10.2495,10.2243,10.2327,2114000.0
2011-05-19 14:45:00,12.16,12.17,12.15,12.16,1638000.0,10.2327,10.2411,10.2243,10.2327,1638000.0
2011-05-19 14:50:00,12.16,12.17,12.16,12.16,2452800.0,10.2327,10.2411,10.2327,10.2327,2452800.0
2011-05-19 14:55:00,12.16,12.16,12.15,12.15,1884400.0,10.2327,10.2327,10.2243,10.2243,1884400.0
2011-05-19 15:00:00,12.15,12.17,12.15,12.16,2307200.0,10.2243,10.2411,10.2243,10.2327,2307200.0
2011-05-19 15:05:00,12.16,12.17,12.16,12.16,1545600.0,10.2327,10.2411,10.2327,10.2327,1545600.0
2011-05-19 15:10:00,12.16,12.17,12.16,12.17,3984400.0,10.2327,10.2411,10.2327,10.2411,3984400.0
2011-05-19 15:15:00,12.17,12.17,12.16,12.17,1610000.0,10.2411,10.2411,10.2327,10.2411,1610000.0
2011-05-19 15:20:00,12.17,12.18,12.17,12.17,1800400.0,10.2411,10.2495,10.2411,10.2411,1800400.0
2011-05-19 15:25:00,12.17,12.17,12.16,12.17,1162000.0,10.2411,10.2411,10.2327,10.2411,1162000.0
2011-05-19 15:30:00,12.17,12.17,12.16,12.17,2083200.0,10.2411,10.2411,10.2327,10.2411,2083200.0
2011-05-19 15:35:00,12.17,12.17,12.16,12.17,1719200.0,10.2411,10.2411,10.2327,10.2411,1719200.0
2011-05-19 15:40:00,12.17,12.17,12.16,12.16,1985200.0,10.2411,10.2411,10.2327,10.2327,1985200.0
2011-05-19 15:45:00,12.16,12.17,12.16,12.17,3085600.0,10.2327,10.2411,10.2327,10.2411,3085600.0
2011-05-19 15:50:00,12.16,12.17,12.16,12.17,3592400.0,10.2327,10.2411,10.2327,10.2411,3592400.0
2011-05-19 15:55:00,12.17,12.17,12.16,12.16,8262800.0,10.2411,10.2411,10.2327,10.2327,8262800.0
2011-05-20 09:30:00,12.13,12.18,12.13,12.15,14985600.0,10.2075,10.2495,10.2075,10.2243,14985600.0
2011-05-20 09:35:00,12.15,12.16,12.13,12.15,5118400.0,10.2243,10.2327,10.2075,10.2243,5118400.0
2011-05-20 09:40:00,12.15,12.15,12.13,12.14,4804800.0,10.2243,10.2243,10.2075,10.2159,4804800.0
2011-05-20 09:45:00,12.14,12.14,12.12,12.12,5868800.0,10.2159,10.2159,10.1991,10.1991,5868800.0
2011-05-20 09:50:00,12.13,12.13,12.12,12.13,4869200.0,10.2075,10.2075,10.1991,10.2075,4869200.0
2011-05-20 09:55:00,12.13,12.13,12.1,12.11,7904400.0,10.2075,10.2075,10.1822,10.1906,7904400.0
2011-05-20 10:00:00,12.11,12.12,12.1,12.11,4200000.0,10.1906,10.1991,10.1822,10.1906,4200000.0
2011-05-20 10:05:00,12.11,12.13,12.1,12.11,5003600.0,10.1906,10.2075,10.1822,10.1906,5003600.0
2011-05-20 10:10:00,12.11,12.13,12.1,12.11,5810000.0,10.1906,10.2075,10.1822,10.1906,5810000.0
2011-05-20 10:15:00,12.11,12.13,12.1,12.12,6308400.0,10.1906,10.2075,10.1822,10.1991,6308400.0
2011-05-20 10:20:00,12.12,12.12,12.11,12.11,2374400.0,10.1991,10.1991,10.1906,10.1906,2374400.0
2011-05-20 10:25:00,12.11,12.12,12.11,12.12,2444400.0,10.1906,10.1991,10.1906,10.1991,2444400.0
2011-05-20 10:30:00,12.12,12.13,12.11,12.11,2640400.0,10.1991,10.2075,10.1906,10.1906,2640400.0
2011-05-20 10:35:00,12.11,12.12,12.1,12.11,2088800.0,10.1906,10.1991,10.1822,10.1906,2088800.0
2011-05-20 10:40:00,12.11,12.11,12.05,12.05,11320400.0,10.1906,10.1906,10.1402,10.1402,11320400.0
2011-05-20 10:45:00,12.05,12.09,12.04,12.08,11426800.0,10.1402,10.1738,10.1317,10.1654,11426800.0
2011-05-20 10:50:00,12.08,12.08,12.07,12.07,4006800.0,10.1654,10.1654,10.157,10.157,4006800.0
2011-05-20 10:55:00,12.07,12.07,12.06,12.06,4174800.0,10.157,10.157,10.1486,10.1486,4174800.0
2011-05-20 11:00:00,12.06,12.06,12.05,12.06,3432800.0,10.1486,10.1486,10.1402,10.1486,3432800.0
2011-05-20 11:05:00,12.06,12.07,12.06,12.07,2340800.0,10.1486,10.157,10.1486,10.157,2340800.0
2011-05-20 11:10:00,12.07,12.07,12.07,12.07,3026800.0,10.157,10.157,10.157,10.157,3026800.0
2011-05-20 11:15:00,12.07,12.07,12.06,12.07,2074800.0,10.157,10.157,10.1486,10.157,2074800.0
2011-05-20 11:20:00,12.07,12.08,12.07,12.07,1985200.0,10.157,10.1654,10.157,10.157,1985200.0
2011-05-20 11:25:00,12.07,12.07,12.07,12.07,2150400.0,10.157,10.157,10.157,10.157,2150400.0
2011-05-20 11:30:00,12.07,12.08,12.07,12.07,2945600.0,10.157,10.1654,10.157,10.157,2945600.0
2011-05-20 11:35:00,12.07,12.09,12.07,12.09,2662800.0,10.157,10.1738,10.157,10.1738,2662800.0
2011-05-20 11:40:00,12.09,12.09,12.07,12.08,3721200.0,10.1738,10.1738,10.157,10.1654,3721200.0
2011-05-20 11:45:00,12.08,12.08,12.07,12.08,1766800.0,10.1654,10.1654,10.157,10.1654,1766800.0
2011-05-20 11:50:00,12.07,12.08,12.06,12.06,2934400.0,10.157,10.1654,10.1486,10.1486,2934400.0
2011-05-20 11:55:00,12.07,12.07,12.06,12.06,1444800.0,10.157,10.157,10.1486,10.1486,1444800.0
2011-05-20 12:00:00,12.06,12.08,12.06,12.07,3242400.0,10.1486,10.1654,10.1486,10.157,3242400.0
2011-05-20 12:05:00,12.07,12.07,12.05,12.05,4121600.0,10.157,10.157,10.1402,10.1402,4121600.0
2011-05-20 12:10:00,12.05,12.06,12.05,12.06,2374400.0,10.1402,10.1486,10.1402,10.1486,2374400.0
2011-05-20 12:15:00,12.06,12.07,12.05,12.06,2198000.0,10.1486,10.157,10.1402,10.1486,2198000.0
2011-05-20 12:20:00,12.06,12.07,12.06,12.06,2590000.0,10.1486,10.157,10.1486,10.1486,2590000.0
2011-05-20 12:25:00,12.07,12.08,12.06,12.08,2825200.0,10.157,10.1654,10.1486,10.1654,2825200.0
2011-05-20 12:30:00,12.08,12.1,12.08,12.09,5614000.0,10.1654,10.1822,10.1654,10.1738,5614000.0
2011-05-20 12:35:00,12.09,12.1,12.09,12.1,3248000.0,10.1738,10.1822,10.1738,10.1822,3248000.0
2011-05-20 12:40:00,12.1,12.1,12.08,12.08,2609600.0,10.1822,10.1822,10.1654,10.1654,2609600.0
2011-05-20 12:45:00,12.08,12.09,12.08,12.09,1430800.0,10.1654,10.1738,10.1654,10.1738,1430800.0
2011-05-20 12:50:00,12.09,12.09,12.08,12.08,1464400.0,10.1738,10.1738,10.1654,10.1654,1464400.0
2011-05-20 12:55:00,12.08,12.08,12.07,12.08,2270800.0,10.1654,10.1654,10.157,10.1654,2270800.0
2011-05-20 13:00:00,12.08,12.09,12.08,12.08,1520400.0,10.1654,10.1738,10.1654,10.1654,1520400.0
2011-05-20 13:05:00,12.08,12.09,12.08,12.08,1500800.0,10.1654,10.1738,10.1654,10.1654,1500800.0
2011-05-20 13:10:00,12.08,12.08,12.08,12.08,1223600.0,10.1654,10.1654,10.1654,10.1654,1223600.0
2011-05-20 13:15:00,12.08,12.09,12.08,12.09,2217600.0,10.1654,10.1738,10.1654,10.1738,2217600.0
2011-05-20 13:20:00,12.09,12.1,12.08,12.09,3522400.0,10.1738,10.1822,10.1654,10.1738,3522400.0
2011-05-20 13:25:00,12.1,12.1,12.08,12.09,1747200.0,10.1822,10.1822,10.1654,10.1738,1747200.0
2011-05-20 13:30:00,12.09,12.1,12.09,12.09,3057600.0,10.1738,10.1822,10.1738,10.1738,3057600.0
2011-05-20 13:35:00,12.09,12.1,12.09,12.1,2329600.0,10.1738,10.1822,10.1738,10.1822,2329600.0
2011-05-20 13:40:00,12.1,12.11,12.09,12.1,2660000.0,10.1822,10.1906,10.1738,10.1822,2660000.0
2011-05-20 13:45:00,12.1,12.1,12.08,12.09,2279200.0,10.1822,10.1822,10.1654,10.1738,2279200.0
2011-05-20 13:50:00,12.09,12.09,12.08,12.08,1727600.0,10.1738,10.1738,10.1654,10.1654,1727600.0
2011-05-20 13:55:00,12.08,12.09,12.08,12.09,2422000.0,10.1654,10.1738,10.1654,10.1738,2422000.0
2011-05-20 14:00:00,12.09,12.09,12.08,12.08,1260000.0,10.1738,10.1738,10.1654,10.1654,1260000.0
2011-05-20 14:05:00,12.08,12.08,12.07,12.08,1436400.0,10.1654,10.1654,10.157,10.1654,1436400.0
2011-05-20 14:10:00,12.08,12.08,12.06,12.06,3469200.0,10.1654,10.1654,10.1486,10.1486,3469200.0
2011-05-20 14:15:00,12.06,12.06,12.05,12.06,2945600.0,10.1486,10.1486,10.1402,10.1486,2945600.0
2011-05-20 14:20:00,12.06,12.06,12.05,12.06,2408000.0,10.1486,10.1486,10.1402,10.1486,2408000.0
2011-05-20 14:25:00,12.06,12.07,12.06,12.07,1495200.0,10.1486,10.157,10.1486,10.157,1495200.0
2011-05-20 14:30:00,12.07,12.07,12.06,12.06,1484000.0,10.157,10.157,10.1486,10.1486,1484000.0
2011-05-20 14:35:00,12.06,12.07,12.06,12.06,1125600.0,10.1486,10.157,10.1486,10.1486,1125600.0
2011-05-20 14:40:00,12.06,12.07,12.06,12.07,1472800.0,10.1486,10.157,10.1486,10.157,1472800.0
2011-05-20 14:45:00,12.07,12.07,12.06,12.06,1831200.0,10.157,10.157,10.1486,10.1486,1831200.0
2011-05-20 14:50:00,12.06,12.06,12.05,12.05,1372000.0,10.1486,10.1486,10.1402,10.1402,1372000.0
2011-05-20 14:55:00,12.05,12.06,12.01,12.01,9506000.0,10.1402,10.1486,10.1065,10.1065,9506000.0
2011-05-20 15:00:00,12.01,12.01,12.0,12.0,8878800.0,10.1065,10.1065,10.0981,10.0981,8878800.0
2011-05-20 15:05:00,12.0,12.01,12.0,12.01,5238800.0,10.0981,10.1065,10.0981,10.1065,5238800.0
2011-05-20 15:10:00,12.01,12.01,12.01,12.01,3567200.0,10.1065,10.1065,10.1065,10.1065,3567200.0
2011-05-20 15:15:00,12.01,12.03,12.01,12.02,5040000.0,10.1065,10.1233,10.1065,10.1149,5040000.0
2011-05-20 15:20:00,12.02,12.03,12.01,12.02,3357200.0,10.1149,10.1233,10.1065,10.1149,3357200.0
2011-05-20 15:25:00,12.02,12.03,12.02,12.02,5014800.0,10.1149,10.1233,10.1149,10.1149,5014800.0
2011-05-20 15:30:00,12.02,12.03,12.01,12.02,5672800.0,10.1149,10.1233,10.1065,10.1149,5672800.0
2011-05-20 15:35:00,12.02,12.02,12.01,12.01,5468400.0,10.1149,10.1149,10.1065,10.1065,5468400.0
2011-05-20 15:40:00,12.01,12.01,12.0,12.0,6140400.0,10.1065,10.1065,10.0981,10.0981,6140400.0
2011-05-20 15:45:00,12.0,12.0,11.98,11.99,8526000.0,10.0981,10.0981,10.0812,10.0897,8526000.0
2011-05-20 15:50:00,11.99,11.99,11.97,11.97,13675200.0,10.0897,10.0897,10.0728,10.0728,13675200.0
2011-05-20 15:55:00,11.97,11.98,11.97,11.97,15649200.0,10.0728,10.0812,10.0728,10.0728,15649200.0
2011-05-23 09:30:00,11.78,11.83,11.78,11.79,27524000.0,9.9129,9.955,9.9129,9.9214,27524000.0
2011-05-23 09:35:00,11.79,11.81,11.77,11.8,14660800.0,9.9214,9.9382,9.9045,9.9298,14660800.0
2011-05-23 09:40:00,11.8,11.87,11.8,11.83,15327200.0,9.9298,9.9887,9.9298,9.955,15327200.0
2011-05-23 09:45:00,11.83,11.85,11.83,11.84,6792800.0,9.955,9.9719,9.955,9.9634,6792800.0
2011-05-23 09:50:00,11.84,11.84,11.81,11.82,7907200.0,9.9634,9.9634,9.9382,9.9466,7907200.0
2011-05-23 09:55:00,11.82,11.85,11.82,11.83,6011600.0,9.9466,9.9719,9.9466,9.955,6011600.0
2011-05-23 10:00:00,11.83,11.87,11.81,11.85,7492800.0,9.955,9.9887,9.9382,9.9719,7492800.0
2011-05-23 10:05:00,11.85,11.85,11.83,11.84,4079600.0,9.9719,9.9719,9.955,9.9634,4079600.0
2011-05-23 10:10:00,11.84,11.84,11.81,11.81,5073600.0,9.9634,9.9634,9.9382,9.9382,5073600.0
2011-05-23 10:15:00,11.81,11.82,11.8,11.81,5222000.0,9.9382,9.9466,9.9298,9.9382,5222000.0
2011-05-23 10:20:00,11.81,11.84,11.81,11.84,4998000.0,9.9382,9.9634,9.9382,9.9634,4998000.0
2011-05-23 10:25:00,11.84,11.85,11.83,11.85,4734800.0,9.9634,9.9719,9.955,9.9719,4734800.0
2011-05-23 10:30:00,11.85,11.88,11.84,11.88,8878800.0,9.9719,9.9971,9.9634,9.9971,8878800.0
2011-05-23 10:35:00,11.88,11.88,11.86,11.87,4639600.0,9.9971,9.9971,9.9803,9.9887,4639600.0
2011-05-23 10:40:00,11.87,11.87,11.85,11.86,3584000.0,9.9887,9.9887,9.9719,9.9803,3584000.0
2011-05-23 10:45:00,11.86,11.86,11.84,11.84,4768400.0,9.9803,9.9803,9.9634,9.9634,4768400.0
2011-05-23 10:50:00,11.84,11.87,11.83,11.86,4373600.0,9.9634,9.9887,9.955,9.9803,4373600.0
2011-05-23 10:55:00,11.86,11.87,11.85,11.85,3928400.0,9.9803,9.9887,9.9719,9.9719,3928400.0
2011-05-23 11:00:00,11.85,11.87,11.84,11.86,2685200.0,9.9719,9.9887,9.9634,9.9803,2685200.0
2011-05-23 11:05:00,11.86,11.86,11.84,11.85,2906400.0,9.9803,9.9803,9.9634,9.9719,2906400.0
2011-05-23 11:10:00,11.85,11.87,11.85,11.86,2788800.0,9.9719,9.9887,9.9719,9.9803,2788800.0
2011-05-23 11:15:00,11.86,11.86,11.84,11.85,4373600.0,9.9803,9.9803,9.9634,9.9719,4373600.0
2011-05-23 11:20:00,11.85,11.86,11.84,11.84,4270000.0,9.9719,9.9803,9.9634,9.9634,4270000.0
2011-05-23 11:25:00,11.84,11.85,11.83,11.84,1968400.0,9.9634,9.9719,9.955,9.9634,1968400.0
2011-05-23 11:30:00,11.84,11.85,11.83,11.85,2422000.0,9.9634,9.9719,9.955,9.9719,2422000.0
2011-05-23 11:35:00,11.85,11.86,11.83,11.86,4278400.0,9.9719,9.9803,9.955,9.9803,4278400.0
2011-05-23 11:40:00,11.86,11.86,11.85,11.86,2380000.0,9.9803,9.9803,9.9719,9.9803,2380000.0
2011-05-23 11:45:00,11.86,11.88,11.85,11.88,5087600.0,9.9803,9.9971,9.9719,9.9971,5087600.0
2011-05-23 11:50:00,11.88,11.9,11.88,11.9,6011600.0,9.9971,10.0139,9.9971,10.0139,6011600.0
2011-05-23 11:55:00,11.9,11.9,11.87,11.87,3808000.0,10.0139,10.0139,9.9887,9.9887,3808000.0
2011-05-23 12:00:00,11.87,11.88,11.86,11.86,3052000.0,9.9887,9.9971,9.9803,9.9803,3052000.0
2011-05-23 12:05:00,11.86,11.88,11.85,11.87,3542000.0,9.9803,9.9971,9.9719,9.9887,3542000.0
2011-05-23 12:10:00,11.87,11.87,11.85,11.86,4684400.0,9.9887,9.9887,9.9719,9.9803,4684400.0
2011-05-23 12:15:00,11.86,11.87,11.85,11.87,2534000.0,9.9803,9.9887,9.9719,9.9887,2534000.0
2011-05-23 12:20:00,11.87,11.87,11.86,11.86,1316000.0,9.9887,9.9887,9.9803,9.9803,1316000.0
2011-05-23 12:25:00,11.86,11.89,11.86,11.89,2805600.0,9.9803,10.0055,9.9803,10.0055,2805600.0
2011-05-23 12:30:00,11.89,11.9,11.88,11.89,3099600.0,10.0055,10.0139,9.9971,10.0055,3099600.0
2011-05-23 12:35:00,11.89,11.9,11.88,11.88,2251200.0,10.0055,10.0139,9.9971,9.9971,2251200.0
2011-05-23 12:40:00,11.88,11.88,11.87,11.87,1498000.0,9.9971,9.9971,9.9887,9.9887,1498000.0
2011-05-23 12:45:00,11.87,11.89,11.87,11.89,2536800.0,9.9887,10.0055,9.9887,10.0055,2536800.0
2011-05-23 12:50:00,11.89,11.9,11.88,11.9,2338000.0,10.0055,10.0139,9.9971,10.0139,2338000.0
2011-05-23 12:55:00,11.9,11.91,11.9,11.91,4620000.0,10.0139,10.0223,10.0139,10.0223,4620000.0
2011-05-23 13:00:00,11.91,11.91,11.89,11.89,2763600.0,10.0223,10.0223,10.0055,10.0055,2763600.0
2011-05-23 13:05:00,11.89,11.91,11.89,11.91,1593200.0,10.0055,10.0223,10.0055,10.0223,1593200.0
2011-05-23 13:10:00,11.9,11.92,11.9,11.92,3043600.0,10.0139,10.0308,10.0139,10.0308,3043600.0
2011-05-23 13:15:00,11.92,11.92,11.9,11.9,2385600.0,10.0308,10.0308,10.0139,10.0139,2385600.0
2011-05-23 13:20:00,11.9,11.92,11.9,11.91,2016000.0,10.0139,10.0308,10.0139,10.0223,2016000.0
2011-05-23 13:25:00,11.91,11.92,11.9,11.9,2671200.0,10.0223,10.0308,10.0139,10.0139,2671200.0
2011-05-23 13:30:00,11.9,11.9,11.89,11.89,3379600.0,10.0139,10.0139,10.0055,10.0055,3379600.0
2011-05-23 13:35:00,11.89,11.9,11.88,11.89,2072000.0,10.0055,10.0139,9.9971,10.0055,2072000.0
2011-05-23 13:40:00,11.89,11.9,11.88,11.88,1839600.0,10.0055,10.0139,9.9971,9.9971,1839600.0
2011-05-23 13:45:00,11.88,11.89,11.88,11.89,2158800.0,9.9971,10.0055,9.9971,10.0055,2158800.0
2011-05-23 13:50:00,11.89,11.9,11.88,11.89,1649200.0,10.0055,10.0139,9.9971,10.0055,1649200.0
2011-05-23 13:55:00,11.89,11.9,11.89,11.9,2713200.0,10.0055,10.0139,10.0055,10.0139,2713200.0
2011-05-23 14:00:00,11.9,11.91,11.9,11.91,2581600.0,10.0139,10.0223,10.0139,10.0223,2581600.0
2011-05-23 14:05:00,11.91,11.93,11.9,11.93,3533600.0,10.0223,10.0392,10.0139,10.0392,3533600.0
2011-05-23 14:10:00,11.92,11.93,11.92,11.93,3318000.0,10.0308,10.0392,10.0308,10.0392,3318000.0
2011-05-23 14:15:00,11.93,11.94,11.92,11.93,3315200.0,10.0392,10.0476,10.0308,10.0392,3315200.0
2011-05-23 14:20:00,11.93,11.96,11.93,11.96,3897600.0,10.0392,10.0644,10.0392,10.0644,3897600.0
2011-05-23 14:25:00,11.95,11.97,11.95,11.97,9993200.0,10.056,10.0728,10.056,10.0728,9993200.0
2011-05-23 14:30:00,11.96,11.97,11.96,11.96,3626000.0,10.0644,10.0728,10.0644,10.0644,3626000.0
2011-05-23 14:35:00,11.96,11.99,11.96,11.98,7338800.0,10.0644,10.0897,10.0644,10.0812,7338800.0
2011-05-23 14:40:00,11.98,11.99,11.96,11.97,4911200.0,10.0812,10.0897,10.0644,10.0728,4911200.0
2011-05-23 14:45:00,11.97,11.99,11.97,11.97,3673600.0,10.0728,10.0897,10.0728,10.0728,3673600.0
2011-05-23 14:50:00,11.97,11.98,11.97,11.98,3357200.0,10.0728,10.0812,10.0728,10.0812,3357200.0
2011-05-23 14:55:00,11.98,11.99,11.97,11.97,3724000.0,10.0812,10.0897,10.0728,10.0728,3724000.0
2011-05-23 15:00:00,11.97,11.99,11.97,11.99,3516800.0,10.0728,10.0897,10.0728,10.0897,3516800.0
2011-05-23 15:05:00,11.99,12.0,11.98,11.98,6137600.0,10.0897,10.0981,10.0812,10.0812,6137600.0
2011-05-23 15:10:00,11.98,11.98,11.96,11.96,4656400.0,10.0812,10.0812,10.0644,10.0644,4656400.0
2011-05-23 15:15:00,11.96,11.97,11.96,11.97,3640000.0,10.0644,10.0728,10.0644,10.0728,3640000.0
2011-05-23 15:20:00,11.97,11.98,11.96,11.97,4169200.0,10.0728,10.0812,10.0644,10.0728,4169200.0
2011-05-23 15:25:00,11.97,11.97,11.95,11.96,4732000.0,10.0728,10.0728,10.056,10.0644,4732000.0
2011-05-23 15:30:00,11.96,11.96,11.94,11.94,3348800.0,10.0644,10.0644,10.0476,10.0476,3348800.0
2011-05-23 15:35:00,11.94,11.95,11.94,11.94,4634000.0,10.0476,10.056,10.0476,10.0476,4634000.0
2011-05-23 15:40:00,11.94,11.95,11.92,11.92,5605600.0,10.0476,10.056,10.0308,10.0308,5605600.0
2011-05-23 15:45:00,11.92,11.94,11.92,11.93,5742800.0,10.0308,10.0476,10.0308,10.0392,5742800.0
2011-05-23 15:50:00,11.93,11.94,11.92,11.93,4166400.0,10.0392,10.0476,10.0308,10.0392,4166400.0
2011-05-23 15:55:00,11.93,11.95,11.93,11.94,9237200.0,10.0392,10.056,10.0392,10.0476,9237200.0
2011-05-24 09:30:00,11.98,12.0,11.95,11.96,12919200.0,10.0812,10.0981,10.056,10.0644,12919200.0
2011-05-24 09:35:00,11.96,11.96,11.93,11.94,8635200.0,10.0644,10.0644,10.0392,10.0476,8635200.0
2011-05-24 09:40:00,11.94,11.95,11.9,11.91,10214400.0,10.0476,10.056,10.0139,10.0223,10214400.0
2011-05-24 09:45:00,11.91,11.91,11.86,11.86,11037600.0,10.0223,10.0223,9.9803,9.9803,11037600.0
2011-05-24 09:50:00,11.86,11.88,11.83,11.87,17578400.0,9.9803,9.9971,9.955,9.9887,17578400.0
2011-05-24 09:55:00,11.87,11.88,11.84,11.86,9682400.0,9.9887,9.9971,9.9634,9.9803,9682400.0
2011-05-24 10:00:00,11.86,11.88,11.84,11.85,10861200.0,9.9803,9.9971,9.9634,9.9719,10861200.0
2011-05-24 10:05:00,11.85,11.87,11.84,11.86,8492400.0,9.9719,9.9887,9.9634,9.9803,8492400.0
2011-05-24 10:10:00,11.86,11.9,11.86,11.9,11625600.0,9.9803,10.0139,9.9803,10.0139,11625600.0
2011-05-24 10:15:00,11.9,11.9,11.88,11.9,7232400.0,10.0139,10.0139,9.9971,10.0139,7232400.0
2011-05-24 10:20:00,11.9,11.91,11.89,11.9,6255200.0,10.0139,10.0223,10.0055,10.0139,6255200.0
2011-05-24 10:25:00,11.9,11.92,11.89,11.9,8285200.0,10.0139,10.0308,10.0055,10.0139,8285200.0
2011-05-24 10:30:00,11.9,11.91,11.89,11.9,5986400.0,10.0139,10.0223,10.0055,10.0139,5986400.0
2011-05-24 10:35:00,11.9,11.9,11.88,11.88,5188400.0,10.0139,10.0139,9.9971,9.9971,5188400.0
2011-05-24 10:40:00,11.88,11.89,11.88,11.88,3362800.0,9.9971,10.0055,9.9971,9.9971,3362800.0
2011-05-24 10:45:00,11.88,11.91,11.88,11.9,4704000.0,9.9971,10.0223,9.9971,10.0139,4704000.0
2011-05-24 10:50:00,11.9,11.91,11.89,11.9,3455200.0,10.0139,10.0223,10.0055,10.0139,3455200.0
2011-05-24 10:55:00,11.9,11.91,11.89,11.89,3880800.0,10.0139,10.0223,10.0055,10.0055,3880800.0
2011-05-24 11:00:00,11.89,11.93,11.89,11.92,5196800.0,10.0055,10.0392,10.0055,10.0308,5196800.0
2011-05-24 11:05:00,11.92,11.92,11.91,11.92,1960000.0,10.0308,10.0308,10.0223,10.0308,1960000.0
2011-05-24 11:10:00,11.92,11.92,11.91,11.92,1573600.0,10.0308,10.0308,10.0223,10.0308,1573600.0
2011-05-24 11:15:00,11.92,11.92,11.9,11.91,2010400.0,10.0308,10.0308,10.0139,10.0223,2010400.0
2011-05-24 11:20:00,11.91,11.92,11.89,11.92,3959200.0,10.0223,10.0308,10.0055,10.0308,3959200.0
2011-05-24 11:25:00,11.92,11.92,11.9,11.91,3273200.0,10.0308,10.0308,10.0139,10.0223,3273200.0
2011-05-24 11:30:00,11.91,11.94,11.91,11.93,5989200.0,10.0223,10.0476,10.0223,10.0392,5989200.0
2011-05-24 11:35:00,11.93,11.96,11.93,11.95,8195600.0,10.0392,10.0644,10.0392,10.056,8195600.0
2011-05-24 11:40:00,11.95,11.95,11.92,11.93,8226400.0,10.056,10.056,10.0308,10.0392,8226400.0
2011-05-24 11:45:00,11.93,11.94,11.9,11.91,4919600.0,10.0392,10.0476,10.0139,10.0223,4919600.0
2011-05-24 11:50:00,11.91,11.92,11.9,11.92,2475200.0,10.0223,10.0308,10.0139,10.0308,2475200.0
2011-05-24 11:55:00,11.92,11.93,11.91,11.92,2212000.0,10.0308,10.0392,10.0223,10.0308,2212000.0
2011-05-24 12:00:00,11.92,11.92,11.9,11.91,1943200.0,10.0308,10.0308,10.0139,10.0223,1943200.0
2011-05-24 12:05:00,11.9,11.92,11.89,11.91,3180800.0,10.0139,10.0308,10.0055,10.0223,3180800.0
2011-05-24 12:10:00,11.91,11.92,11.91,11.91,1050000.0,10.0223,10.0308,10.0223,10.0223,1050000.0
2011-05-24 12:15:00,11.91,11.91,11.9,11.9,1027600.0,10.0223,10.0223,10.0139,10.0139,1027600.0
2011-05-24 12:20:00,11.9,11.91,11.89,11.9,1080800.0,10.0139,10.0223,10.0055,10.0139,1080800.0
2011-05-24 12:25:00,11.9,11.91,11.89,11.91,1229200.0,10.0139,10.0223,10.0055,10.0223,1229200.0
2011-05-24 12:30:00,11.91,11.91,11.89,11.9,1517600.0,10.0223,10.0223,10.0055,10.0139,1517600.0
2011-05-24 12:35:00,11.9,11.91,11.9,11.9,1094800.0,10.0139,10.0223,10.0139,10.0139,1094800.0
2011-05-24 12:40:00,11.9,11.91,11.9,11.91,1374800.0,10.0139,10.0223,10.0139,10.0223,1374800.0
2011-05-24 12:45:00,11.91,11.91,11.9,11.9,1506400.0,10.0223,10.0223,10.0139,10.0139,1506400.0
2011-05-24 12:50:00,11.9,11.91,11.9,11.9,996800.0,10.0139,10.0223,10.0139,10.0139,996800.0
2011-05-24 12:55:00,11.9,11.9,11.9,11.9,940800.0,10.0139,10.0139,10.0139,10.0139,940800.0
2011-05-24 13:00:00,11.9,11.91,11.9,11.91,602000.0,10.0139,10.0223,10.0139,10.0223,602000.0
2011-05-24 13:05:00,11.91,11.92,11.9,11.91,2100000.0,10.0223,10.0308,10.0139,10.0223,2100000.0
2011-05-24 13:10:00,11.91,11.92,11.9,11.91,1584800.0,10.0223,10.0308,10.0139,10.0223,1584800.0
2011-05-24 13:15:00,11.91,11.91,11.9,11.9,1433600.0,10.0223,10.0223,10.0139,10.0139,1433600.0
2011-05-24 13:20:00,11.9,11.91,11.9,11.9,1218000.0,10.0139,10.0223,10.0139,10.0139,1218000.0
2011-05-24 13:25:00,11.91,11.91,11.9,11.9,1215200.0,10.0223,10.0223,10.0139,10.0139,1215200.0
2011-05-24 13:30:00,11.9,11.9,11.9,11.9,921200.0,10.0139,10.0139,10.0139,10.0139,921200.0
2011-05-24 13:35:00,11.9,11.9,11.88,11.89,2970800.0,10.0139,10.0139,9.9971,10.0055,2970800.0
2011-05-24 13:40:00,11.89,11.89,11.88,11.89,1344000.0,10.0055,10.0055,9.9971,10.0055,1344000.0
2011-05-24 13:45:00,11.89,11.9,11.88,11.88,1906800.0,10.0055,10.0139,9.9971,9.9971,1906800.0
2011-05-24 13:50:00,11.88,11.89,11.88,11.89,1478400.0,9.9971,10.0055,9.9971,10.0055,1478400.0
2011-05-24 13:55:00,11.89,11.9,11.89,11.9,1607200.0,10.0055,10.0139,10.0055,10.0139,1607200.0
2011-05-24 14:00:00,11.9,11.9,11.89,11.9,1568000.0,10.0139,10.0139,10.0055,10.0139,1568000.0
2011-05-24 14:05:00,11.9,11.9,11.89,11.9,890400.0,10.0139,10.0139,10.0055,10.0139,890400.0
2011-05-24 14:10:00,11.9,11.91,11.9,11.9,1674400.0,10.0139,10.0223,10.0139,10.0139,1674400.0
2011-05-24 14:15:00,11.9,11.91,11.9,11.91,884800.0,10.0139,10.0223,10.0139,10.0223,884800.0
2011-05-24 14:20:00,11.91,11.93,11.9,11.92,2366000.0,10.0223,10.0392,10.0139,10.0308,2366000.0
2011-05-24 14:25:00,11.92,11.93,11.91,11.92,2178400.0,10.0308,10.0392,10.0223,10.0308,2178400.0
2011-05-24 14:30:00,11.92,11.92,11.91,11.91,1027600.0,10.0308,10.0308,10.0223,10.0223,1027600.0
2011-05-24 14:35:00,11.91,11.91,11.9,11.9,1579200.0,10.0223,10.0223,10.0139,10.0139,1579200.0
2011-05-24 14:40:00,11.9,11.91,11.9,11.9,1058400.0,10.0139,10.0223,10.0139,10.0139,1058400.0
2011-05-24 14:45:00,11.9,11.91,11.9,11.9,1016400.0,10.0139,10.0223,10.0139,10.0139,1016400.0
2011-05-24 14:50:00,11.9,11.9,11.89,11.9,2760800.0,10.0139,10.0139,10.0055,10.0139,2760800.0
2011-05-24 14:55:00,11.9,11.91,11.9,11.9,1996400.0,10.0139,10.0223,10.0139,10.0139,1996400.0
2011-05-24 15:00:00,11.9,11.92,11.9,11.91,2248400.0,10.0139,10.0308,10.0139,10.0223,2248400.0
2011-05-24 15:05:00,11.91,11.92,11.91,11.92,2881200.0,10.0223,10.0308,10.0223,10.0308,2881200.0
2011-05-24 15:10:00,11.92,11.93,11.9,11.92,1828400.0,10.0308,10.0392,10.0139,10.0308,1828400.0
2011-05-24 15:15:00,11.92,11.92,11.91,11.91,1540000.0,10.0308,10.0308,10.0223,10.0223,1540000.0
2011-05-24 15:20:00,11.91,11.92,11.91,11.92,1878800.0,10.0223,10.0308,10.0223,10.0308,1878800.0
2011-05-24 15:25:00,11.92,11.93,11.91,11.91,2847600.0,10.0308,10.0392,10.0223,10.0223,2847600.0
2011-05-24 15:30:00,11.91,11.92,11.91,11.91,3480400.0,10.0223,10.0308,10.0223,10.0223,3480400.0
2011-05-24 15:35:00,11.91,11.92,11.9,11.9,3326400.0,10.0223,10.0308,10.0139,10.0139,3326400.0
2011-05-24 15:40:00,11.9,11.9,11.88,11.89,3206000.0,10.0139,10.0139,9.9971,10.0055,3206000.0
2011-05-24 15:45:00,11.89,11.89,11.87,11.87,6546400.0,10.0055,10.0055,9.9887,9.9887,6546400.0
2011-05-24 15:50:00,11.87,11.87,11.86,11.86,7607600.0,9.9887,9.9887,9.9803,9.9803,7607600.0
2011-05-24 15:55:00,11.86,11.87,11.86,11.87,8948800.0,9.9803,9.9887,9.9803,9.9887,8948800.0
2011-05-25 09:30:00,11.91,11.96,11.89,11.94,15184400.0,10.0223,10.0644,10.0055,10.0476,15184400.0
2011-05-25 09:35:00,11.94,11.95,11.92,11.95,8638000.0,10.0476,10.056,10.0308,10.056,8638000.0
2011-05-25 09:40:00,11.95,11.96,11.92,11.93,6300000.0,10.056,10.0644,10.0308,10.0392,6300000.0
2011-05-25 09:45:00,11.93,11.94,11.93,11.94,4790800.0,10.0392,10.0476,10.0392,10.0476,4790800.0
2011-05-25 09:50:00,11.94,11.95,11.92,11.94,4813200.0,10.0476,10.056,10.0308,10.0476,4813200.0
2011-05-25 09:55:00,11.94,11.98,11.94,11.96,8822800.0,10.0476,10.0812,10.0476,10.0644,8822800.0
2011-05-25 10:00:00,11.96,11.97,11.95,11.96,4743200.0,10.0644,10.0728,10.056,10.0644,4743200.0
2011-05-25 10:05:00,11.96,11.97,11.94,11.95,4905600.0,10.0644,10.0728,10.0476,10.056,4905600.0
2011-05-25 10:10:00,11.95,11.96,11.92,11.95,6291600.0,10.056,10.0644,10.0308,10.056,6291600.0
2011-05-25 10:15:00,11.95,11.96,11.93,11.93,2357600.0,10.056,10.0644,10.0392,10.0392,2357600.0
2011-05-25 10:20:00,11.93,11.95,11.93,11.95,4306400.0,10.0392,10.056,10.0392,10.056,4306400.0
2011-05-25 10:25:00,11.95,11.97,11.95,11.97,5563600.0,10.056,10.0728,10.056,10.0728,5563600.0
2011-05-25 10:30:00,11.97,12.0,11.97,11.99,6860000.0,10.0728,10.0981,10.0728,10.0897,6860000.0
2011-05-25 10:35:00,11.99,12.0,11.98,11.98,5815600.0,10.0897,10.0981,10.0812,10.0812,5815600.0
2011-05-25 10:40:00,11.98,11.99,11.97,11.98,3542000.0,10.0812,10.0897,10.0728,10.0812,3542000.0
2011-05-25 10:45:00,11.98,11.98,11.96,11.96,4726400.0,10.0812,10.0812,10.0644,10.0644,4726400.0
2011-05-25 10:50:00,11.96,11.98,11.96,11.97,3539200.0,10.0644,10.0812,10.0644,10.0728,3539200.0
2011-05-25 10:55:00,11.97,11.98,11.96,11.96,4054400.0,10.0728,10.0812,10.0644,10.0644,4054400.0
2011-05-25 11:00:00,11.96,11.98,11.96,11.98,2343600.0,10.0644,10.0812,10.0644,10.0812,2343600.0
2011-05-25 11:05:00,11.98,11.99,11.96,11.97,3096800.0,10.0812,10.0897,10.0644,10.0728,3096800.0
2011-05-25 11:10:00,11.97,11.97,11.96,11.97,3253600.0,10.0728,10.0728,10.0644,10.0728,3253600.0
2011-05-25 11:15:00,11.97,11.97,11.95,11.96,3253600.0,10.0728,10.0728,10.056,10.0644,3253600.0
2011-05-25 11:20:00,11.96,11.98,11.96,11.97,4096400.0,10.0644,10.0812,10.0644,10.0728,4096400.0
2011-05-25 11:25:00,11.97,11.98,11.97,11.97,1724800.0,10.0728,10.0812,10.0728,10.0728,1724800.0
2011-05-25 11:30:00,11.97,11.98,11.97,11.97,1993600.0,10.0728,10.0812,10.0728,10.0728,1993600.0
2011-05-25 11:35:00,11.97,11.99,11.97,11.99,3001600.0,10.0728,10.0897,10.0728,10.0897,3001600.0
2011-05-25 11:40:00,11.99,12.02,11.99,12.02,5426400.0,10.0897,10.1149,10.0897,10.1149,5426400.0
2011-05-25 11:45:00,12.01,12.02,12.01,12.01,3822000.0,10.1065,10.1149,10.1065,10.1065,3822000.0
2011-05-25 11:50:00,12.01,12.02,12.0,12.0,2777600.0,10.1065,10.1149,10.0981,10.0981,2777600.0
2011-05-25 11:55:00,12.01,12.01,12.0,12.0,3334800.0,10.1065,10.1065,10.0981,10.0981,3334800.0
2011-05-25 12:00:00,12.0,12.01,12.0,12.0,1817200.0,10.0981,10.1065,10.0981,10.0981,1817200.0
2011-05-25 12:05:00,12.0,12.01,11.99,12.0,2122400.0,10.0981,10.1065,10.0897,10.0981,2122400.0
2011-05-25 12:10:00,12.0,12.01,12.0,12.01,1912400.0,10.0981,10.1065,10.0981,10.1065,1912400.0
2011-05-25 12:15:00,12.01,12.01,12.0,12.0,968800.0,10.1065,10.1065,10.0981,10.0981,968800.0
2011-05-25 12:20:00,12.0,12.01,12.0,12.01,1313200.0,10.0981,10.1065,10.0981,10.1065,1313200.0
2011-05-25 12:25:00,12.01,12.02,12.01,12.01,929600.0,10.1065,10.1149,10.1065,10.1065,929600.0
2011-05-25 12:30:00,12.01,12.01,12.0,12.01,778400.0,10.1065,10.1065,10.0981,10.1065,778400.0
2011-05-25 12:35:00,12.01,12.01,12.01,12.01,890400.0,10.1065,10.1065,10.1065,10.1065,890400.0
2011-05-25 12:40:00,12.01,12.01,12.01,12.01,672000.0,10.1065,10.1065,10.1065,10.1065,672000.0
2011-05-25 12:45:00,12.01,12.01,12.0,12.01,1383200.0,10.1065,10.1065,10.0981,10.1065,1383200.0
2011-05-25 12:50:00,12.01,12.01,12.01,12.01,1290800.0,10.1065,10.1065,10.1065,10.1065,1290800.0
2011-05-25 12:55:00,12.01,12.02,12.01,12.02,2357600.0,10.1065,10.1149,10.1065,10.1149,2357600.0
2011-05-25 13:00:00,12.02,12.02,12.01,12.01,2298800.0,10.1149,10.1149,10.1065,10.1065,2298800.0
2011-05-25 13:05:00,12.01,12.01,12.01,12.01,1657600.0,10.1065,10.1065,10.1065,10.1065,1657600.0
2011-05-25 13:10:00,12.01,12.01,12.0,12.0,2074800.0,10.1065,10.1065,10.0981,10.0981,2074800.0
2011-05-25 13:15:00,12.0,12.01,12.0,12.01,1176000.0,10.0981,10.1065,10.0981,10.1065,1176000.0
2011-05-25 13:20:00,12.01,12.01,11.99,11.99,772800.0,10.1065,10.1065,10.0897,10.0897,772800.0
2011-05-25 13:25:00,11.99,12.0,11.99,12.0,2133600.0,10.0897,10.0981,10.0897,10.0981,2133600.0
2011-05-25 13:30:00,12.0,12.0,12.0,12.0,1341200.0,10.0981,10.0981,10.0981,10.0981,1341200.0
2011-05-25 13:35:00,12.0,12.0,11.99,11.99,918400.0,10.0981,10.0981,10.0897,10.0897,918400.0
2011-05-25 13:40:00,11.99,12.01,11.99,12.01,3080000.0,10.0897,10.1065,10.0897,10.1065,3080000.0
2011-05-25 13:45:00,12.01,12.01,12.0,12.01,2111200.0,10.1065,10.1065,10.0981,10.1065,2111200.0
2011-05-25 13:50:00,12.01,12.01,12.0,12.0,1316000.0,10.1065,10.1065,10.0981,10.0981,1316000.0
2011-05-25 13:55:00,12.0,12.0,12.0,12.0,971600.0,10.0981,10.0981,10.0981,10.0981,971600.0
2011-05-25 14:00:00,12.0,12.01,12.0,12.0,1226400.0,10.0981,10.1065,10.0981,10.0981,1226400.0
2011-05-25 14:05:00,12.0,12.01,12.0,12.0,1859200.0,10.0981,10.1065,10.0981,10.0981,1859200.0
2011-05-25 14:10:00,12.0,12.01,12.0,12.01,1472800.0,10.0981,10.1065,10.0981,10.1065,1472800.0
2011-05-25 14:15:00,12.01,12.02,12.01,12.02,2010400.0,10.1065,10.1149,10.1065,10.1149,2010400.0
2011-05-25 14:20:00,12.02,12.03,12.02,12.03,2741200.0,10.1149,10.1233,10.1149,10.1233,2741200.0
2011-05-25 14:25:00,12.03,12.05,12.03,12.05,3595200.0,10.1233,10.1402,10.1233,10.1402,3595200.0
2011-05-25 14:30:00,12.05,12.05,12.04,12.04,3096800.0,10.1402,10.1402,10.1317,10.1317,3096800.0
2011-05-25 14:35:00,12.04,12.04,12.03,12.04,1979600.0,10.1317,10.1317,10.1233,10.1317,1979600.0
2011-05-25 14:40:00,12.04,12.04,12.03,12.04,1722000.0,10.1317,10.1317,10.1233,10.1317,1722000.0
2011-05-25 14:45:00,12.04,12.06,12.04,12.06,3642800.0,10.1317,10.1486,10.1317,10.1486,3642800.0
2011-05-25 14:50:00,12.06,12.07,12.05,12.06,4832800.0,10.1486,10.157,10.1402,10.1486,4832800.0
2011-05-25 14:55:00,12.06,12.07,12.05,12.07,1968400.0,10.1486,10.157,10.1402,10.157,1968400.0
2011-05-25 15:00:00,12.07,12.08,12.06,12.08,5012000.0,10.157,10.1654,10.1486,10.1654,5012000.0
2011-05-25 15:05:00,12.08,12.09,12.08,12.08,6280400.0,10.1654,10.1738,10.1654,10.1654,6280400.0
2011-05-25 15:10:00,12.08,12.09,12.07,12.08,2811200.0,10.1654,10.1738,10.157,10.1654,2811200.0
2011-05-25 15:15:00,12.08,12.09,12.08,12.09,3976000.0,10.1654,10.1738,10.1654,10.1738,3976000.0
2011-05-25 15:20:00,12.09,12.09,12.07,12.08,3239600.0,10.1738,10.1738,10.157,10.1654,3239600.0
2011-05-25 15:25:00,12.08,12.08,12.07,12.08,3673600.0,10.1654,10.1654,10.157,10.1654,3673600.0
2011-05-25 15:30:00,12.08,12.08,12.06,12.06,3410400.0,10.1654,10.1654,10.1486,10.1486,3410400.0
2011-05-25 15:35:00,12.06,12.08,12.06,12.06,3729600.0,10.1486,10.1654,10.1486,10.1486,3729600.0
2011-05-25 15:40:00,12.06,12.07,12.05,12.05,6938400.0,10.1486,10.157,10.1402,10.1402,6938400.0
2011-05-25 15:45:00,12.05,12.05,12.04,12.04,5426400.0,10.1402,10.1402,10.1317,10.1317,5426400.0
2011-05-25 15:50:00,12.04,12.05,12.03,12.03,4872000.0,10.1317,10.1402,10.1233,10.1233,4872000.0
2011-05-25 15:55:00,12.03,12.04,12.02,12.02,8820000.0,10.1233,10.1317,10.1149,10.1149,8820000.0
2011-05-26 09:30:00,11.99,12.03,11.98,12.02,9811200.0,10.0897,10.1233,10.0812,10.1149,9811200.0
2011-05-26 09:35:00,12.02,12.03,11.97,11.98,8478400.0,10.1149,10.1233,10.0728,10.0812,8478400.0
2011-05-26 09:40:00,11.97,11.99,11.97,11.99,5793200.0,10.0728,10.0897,10.0728,10.0897,5793200.0
2011-05-26 09:45:00,11.99,12.0,11.98,12.0,4471600.0,10.0897,10.0981,10.0812,10.0981,4471600.0
2011-05-26 09:50:00,12.0,12.02,11.99,11.99,6549200.0,10.0981,10.1149,10.0897,10.0897,6549200.0
2011-05-26 09:55:00,11.99,11.99,11.96,11.97,10393600.0,10.0897,10.0897,10.0644,10.0728,10393600.0
2011-05-26 10:00:00,11.96,11.98,11.96,11.97,4793600.0,10.0644,10.0812,10.0644,10.0728,4793600.0
2011-05-26 10:05:00,11.97,11.99,11.97,11.98,4838400.0,10.0728,10.0897,10.0728,10.0812,4838400.0
2011-05-26 10:10:00,11.98,11.98,11.96,11.97,3878000.0,10.0812,10.0812,10.0644,10.0728,3878000.0
2011-05-26 10:15:00,11.97,11.98,11.97,11.97,2035600.0,10.0728,10.0812,10.0728,10.0728,2035600.0
2011-05-26 10:20:00,11.97,11.99,11.96,11.98,3239600.0,10.0728,10.0897,10.0644,10.0812,3239600.0
2011-05-26 10:25:00,11.98,11.98,11.96,11.97,2662800.0,10.0812,10.0812,10.0644,10.0728,2662800.0
2011-05-26 10:30:00,11.96,11.97,11.95,11.96,3746400.0,10.0644,10.0728,10.056,10.0644,3746400.0
2011-05-26 10:35:00,11.96,11.97,11.95,11.97,2433200.0,10.0644,10.0728,10.056,10.0728,2433200.0
2011-05-26 10:40:00,11.97,11.97,11.95,11.97,2858800.0,10.0728,10.0728,10.056,10.0728,2858800.0
2011-05-26 10:45:00,11.97,11.97,11.96,11.97,2945600.0,10.0728,10.0728,10.0644,10.0728,2945600.0
2011-05-26 10:50:00,11.97,11.97,11.96,11.96,2870000.0,10.0728,10.0728,10.0644,10.0644,2870000.0
2011-05-26 10:55:00,11.96,11.96,11.95,11.95,2349200.0,10.0644,10.0644,10.056,10.056,2349200.0
2011-05-26 11:00:00,11.95,11.96,11.95,11.95,2788800.0,10.056,10.0644,10.056,10.056,2788800.0
2011-05-26 11:05:00,11.95,11.96,11.94,11.96,2898000.0,10.056,10.0644,10.0476,10.0644,2898000.0
2011-05-26 11:10:00,11.96,11.97,11.95,11.96,2727200.0,10.0644,10.0728,10.056,10.0644,2727200.0
2011-05-26 11:15:00,11.96,11.97,11.96,11.97,2119600.0,10.0644,10.0728,10.0644,10.0728,2119600.0
2011-05-26 11:20:00,11.97,11.97,11.95,11.96,1946000.0,10.0728,10.0728,10.056,10.0644,1946000.0
2011-05-26 11:25:00,11.96,11.97,11.96,11.97,2242800.0,10.0644,10.0728,10.0644,10.0728,2242800.0
2011-05-26 11:30:00,11.97,11.98,11.96,11.96,2884000.0,10.0728,10.0812,10.0644,10.0644,2884000.0
2011-05-26 11:35:00,11.96,11.97,11.95,11.95,2763600.0,10.0644,10.0728,10.056,10.056,2763600.0
2011-05-26 11:40:00,11.95,11.96,11.95,11.96,1862000.0,10.056,10.0644,10.056,10.0644,1862000.0
2011-05-26 11:45:00,11.96,11.97,11.96,11.97,1495200.0,10.0644,10.0728,10.0644,10.0728,1495200.0
2011-05-26 11:50:00,11.97,11.98,11.97,11.97,2122400.0,10.0728,10.0812,10.0728,10.0728,2122400.0
2011-05-26 11:55:00,11.97,11.98,11.97,11.97,884800.0,10.0728,10.0812,10.0728,10.0728,884800.0
2011-05-26 12:00:00,11.97,11.97,11.97,11.97,1201200.0,10.0728,10.0728,10.0728,10.0728,1201200.0
2011-05-26 12:05:00,11.97,11.98,11.96,11.97,1344000.0,10.0728,10.0812,10.0644,10.0728,1344000.0
2011-05-26 12:10:00,11.97,11.99,11.97,11.98,3920000.0,10.0728,10.0897,10.0728,10.0812,3920000.0
2011-05-26 12:15:00,11.98,11.99,11.98,11.99,1092000.0,10.0812,10.0897,10.0812,10.0897,1092000.0
2011-05-26 12:20:00,11.98,11.99,11.98,11.98,1232000.0,10.0812,10.0897,10.0812,10.0812,1232000.0
2011-05-26 12:25:00,11.98,12.0,11.98,12.0,3150000.0,10.0812,10.0981,10.0812,10.0981,3150000.0
2011-05-26 12:30:00,12.0,12.01,12.0,12.0,3368400.0,10.0981,10.1065,10.0981,10.0981,3368400.0
2011-05-26 12:35:00,12.0,12.0,11.99,12.0,2450000.0,10.0981,10.0981,10.0897,10.0981,2450000.0
2011-05-26 12:40:00,11.99,12.0,11.99,12.0,2111200.0,10.0897,10.0981,10.0897,10.0981,2111200.0
2011-05-26 12:45:00,12.0,12.0,11.99,12.0,2508800.0,10.0981,10.0981,10.0897,10.0981,2508800.0
2011-05-26 12:50:00,12.0,12.01,12.0,12.0,2273600.0,10.0981,10.1065,10.0981,10.0981,2273600.0
2011-05-26 12:55:00,12.0,12.01,12.0,12.0,859600.0,10.0981,10.1065,10.0981,10.0981,859600.0
2011-05-26 13:00:00,12.0,12.01,12.0,12.0,1299200.0,10.0981,10.1065,10.0981,10.0981,1299200.0
2011-05-26 13:05:00,12.0,12.0,11.98,11.99,1276800.0,10.0981,10.0981,10.0812,10.0897,1276800.0
2011-05-26 13:10:00,11.99,11.99,11.98,11.99,1610000.0,10.0897,10.0897,10.0812,10.0897,1610000.0
2011-05-26 13:15:00,11.99,12.0,11.99,12.0,1456000.0,10.0897,10.0981,10.0897,10.0981,1456000.0
2011-05-26 13:20:00,12.0,12.0,12.0,12.0,1520400.0,10.0981,10.0981,10.0981,10.0981,1520400.0
2011-05-26 13:25:00,12.0,12.01,11.99,12.0,1125600.0,10.0981,10.1065,10.0897,10.0981,1125600.0
2011-05-26 13:30:00,12.0,12.0,11.99,12.0,1229200.0,10.0981,10.0981,10.0897,10.0981,1229200.0
2011-05-26 13:35:00,12.0,12.0,11.98,11.98,1598800.0,10.0981,10.0981,10.0812,10.0812,1598800.0
2011-05-26 13:40:00,11.99,11.99,11.98,11.99,728000.0,10.0897,10.0897,10.0812,10.0897,728000.0
2011-05-26 13:45:00,11.99,11.99,11.98,11.98,1036000.0,10.0897,10.0897,10.0812,10.0812,1036000.0
2011-05-26 13:50:00,11.98,11.99,11.97,11.98,1764000.0,10.0812,10.0897,10.0728,10.0812,1764000.0
2011-05-26 13:55:00,11.98,11.98,11.97,11.98,585200.0,10.0812,10.0812,10.0728,10.0812,585200.0
2011-05-26 14:00:00,11.98,11.99,11.98,11.99,1111600.0,10.0812,10.0897,10.0812,10.0897,1111600.0
2011-05-26 14:05:00,11.99,11.99,11.99,11.99,1038800.0,10.0897,10.0897,10.0897,10.0897,1038800.0
2011-05-26 14:10:00,11.99,11.99,11.99,11.99,1209600.0,10.0897,10.0897,10.0897,10.0897,1209600.0
2011-05-26 14:15:00,11.99,11.99,11.99,11.99,1492400.0,10.0897,10.0897,10.0897,10.0897,1492400.0
2011-05-26 14:20:00,11.99,12.0,11.99,11.99,1170400.0,10.0897,10.0981,10.0897,10.0897,1170400.0
2011-05-26 14:25:00,11.99,12.0,11.99,12.0,1579200.0,10.0897,10.0981,10.0897,10.0981,1579200.0
2011-05-26 14:30:00,12.0,12.0,11.99,12.0,1682800.0,10.0981,10.0981,10.0897,10.0981,1682800.0
2011-05-26 14:35:00,12.0,12.0,11.99,11.99,2643200.0,10.0981,10.0981,10.0897,10.0897,2643200.0
2011-05-26 14:40:00,11.99,11.99,11.97,11.98,1761200.0,10.0897,10.0897,10.0728,10.0812,1761200.0
2011-05-26 14:45:00,11.98,11.99,11.97,11.98,2548000.0,10.0812,10.0897,10.0728,10.0812,2548000.0
2011-05-26 14:50:00,11.98,11.99,11.98,11.98,966000.0,10.0812,10.0897,10.0812,10.0812,966000.0
2011-05-26 14:55:00,11.98,11.99,11.98,11.99,1926400.0,10.0812,10.0897,10.0812,10.0897,1926400.0
2011-05-26 15:00:00,11.99,11.99,11.98,11.99,1022000.0,10.0897,10.0897,10.0812,10.0897,1022000.0
2011-05-26 15:05:00,11.99,11.99,11.97,11.98,1755600.0,10.0897,10.0897,10.0728,10.0812,1755600.0
2011-05-26 15:10:00,11.97,11.98,11.97,11.97,3057600.0,10.0728,10.0812,10.0728,10.0728,3057600.0
2011-05-26 15:15:00,11.97,11.99,11.97,11.98,2360400.0,10.0728,10.0897,10.0728,10.0812,2360400.0
2011-05-26 15:20:00,11.98,11.99,11.98,11.99,2324000.0,10.0812,10.0897,10.0812,10.0897,2324000.0
2011-05-26 15:25:00,11.99,11.99,11.99,11.99,2007600.0,10.0897,10.0897,10.0897,10.0897,2007600.0
2011-05-26 15:30:00,11.99,12.0,11.98,11.99,3312400.0,10.0897,10.0981,10.0812,10.0897,3312400.0
2011-05-26 15:35:00,11.99,11.99,11.98,11.98,3063200.0,10.0897,10.0897,10.0812,10.0812,3063200.0
2011-05-26 15:40:00,11.98,11.98,11.97,11.97,2374400.0,10.0812,10.0812,10.0728,10.0728,2374400.0
2011-05-26 15:45:00,11.97,11.97,11.96,11.97,3788400.0,10.0728,10.0728,10.0644,10.0728,3788400.0
2011-05-26 15:50:00,11.97,11.97,11.96,11.97,3561600.0,10.0728,10.0728,10.0644,10.0728,3561600.0
2011-05-26 15:55:00,11.97,11.97,11.96,11.96,7520800.0,10.0728,10.0728,10.0644,10.0644,7520800.0
2011-05-27 09:30:00,11.96,11.98,11.94,11.95,9360400.0,10.0644,10.0812,10.0476,10.056,9360400.0
2011-05-27 09:35:00,11.95,11.96,11.95,11.95,3970400.0,10.056,10.0644,10.056,10.056,3970400.0
2011-05-27 09:40:00,11.95,11.96,11.94,11.96,4712400.0,10.056,10.0644,10.0476,10.0644,4712400.0
2011-05-27 09:45:00,11.96,11.98,11.96,11.96,5423600.0,10.0644,10.0812,10.0644,10.0644,5423600.0
2011-05-27 09:50:00,11.96,11.96,11.95,11.96,3318000.0,10.0644,10.0644,10.056,10.0644,3318000.0
2011-05-27 09:55:00,11.96,11.97,11.95,11.96,3466400.0,10.0644,10.0728,10.056,10.0644,3466400.0
2011-05-27 10:00:00,11.96,11.97,11.95,11.96,4275600.0,10.0644,10.0728,10.056,10.0644,4275600.0
2011-05-27 10:05:00,11.96,11.97,11.95,11.96,2433200.0,10.0644,10.0728,10.056,10.0644,2433200.0
2011-05-27 10:10:00,11.96,11.97,11.95,11.96,3029600.0,10.0644,10.0728,10.056,10.0644,3029600.0
2011-05-27 10:15:00,11.96,11.97,11.96,11.97,2139200.0,10.0644,10.0728,10.0644,10.0728,2139200.0
2011-05-27 10:20:00,11.97,11.99,11.96,11.99,3810800.0,10.0728,10.0897,10.0644,10.0897,3810800.0
2011-05-27 10:25:00,11.99,12.02,11.99,12.01,6652800.0,10.0897,10.1149,10.0897,10.1065,6652800.0
2011-05-27 10:30:00,12.01,12.01,12.0,12.01,2590000.0,10.1065,10.1065,10.0981,10.1065,2590000.0
2011-05-27 10:35:00,12.01,12.02,12.0,12.0,2864400.0,10.1065,10.1149,10.0981,10.0981,2864400.0
2011-05-27 10:40:00,12.01,12.02,12.0,12.02,3743600.0,10.1065,10.1149,10.0981,10.1149,3743600.0
2011-05-27 10:45:00,12.02,12.06,12.02,12.05,8198400.0,10.1149,10.1486,10.1149,10.1402,8198400.0
2011-05-27 10:50:00,12.04,12.05,12.04,12.04,2707600.0,10.1317,10.1402,10.1317,10.1317,2707600.0
2011-05-27 10:55:00,12.04,12.04,12.03,12.04,3544800.0,10.1317,10.1317,10.1233,10.1317,3544800.0
2011-05-27 11:00:00,12.04,12.04,12.03,12.04,2878400.0,10.1317,10.1317,10.1233,10.1317,2878400.0
2011-05-27 11:05:00,12.04,12.04,12.03,12.03,2581600.0,10.1317,10.1317,10.1233,10.1233,2581600.0
2011-05-27 11:10:00,12.03,12.04,12.03,12.03,1598800.0,10.1233,10.1317,10.1233,10.1233,1598800.0
2011-05-27 11:15:00,12.03,12.04,12.03,12.04,2441600.0,10.1233,10.1317,10.1233,10.1317,2441600.0
2011-05-27 11:20:00,12.04,12.04,12.03,12.03,3018400.0,10.1317,10.1317,10.1233,10.1233,3018400.0
2011-05-27 11:25:00,12.03,12.04,12.03,12.03,2388400.0,10.1233,10.1317,10.1233,10.1233,2388400.0
2011-05-27 11:30:00,12.03,12.04,12.03,12.03,2181200.0,10.1233,10.1317,10.1233,10.1233,2181200.0
2011-05-27 11:35:00,12.03,12.04,12.03,12.03,1484000.0,10.1233,10.1317,10.1233,10.1233,1484000.0
2011-05-27 11:40:00,12.04,12.04,12.03,12.03,854000.0,10.1317,10.1317,10.1233,10.1233,854000.0
2011-05-27 11:45:00,12.03,12.03,12.03,12.03,1125600.0,10.1233,10.1233,10.1233,10.1233,1125600.0
2011-05-27 11:50:00,12.03,12.03,12.02,12.03,2503200.0,10.1233,10.1233,10.1149,10.1233,2503200.0
2011-05-27 11:55:00,12.03,12.03,12.03,12.03,1148000.0,10.1233,10.1233,10.1233,10.1233,1148000.0
2011-05-27 12:00:00,12.03,12.03,12.03,12.03,2917600.0,10.1233,10.1233,10.1233,10.1233,2917600.0
2011-05-27 12:05:00,12.03,12.03,12.02,12.03,2021600.0,10.1233,10.1233,10.1149,10.1233,2021600.0
2011-05-27 12:10:00,12.02,12.03,12.02,12.03,1013600.0,10.1149,10.1233,10.1149,10.1233,1013600.0
2011-05-27 12:15:00,12.03,12.03,12.02,12.03,1290800.0,10.1233,10.1233,10.1149,10.1233,1290800.0
2011-05-27 12:20:00,12.03,12.03,12.03,12.03,1103200.0,10.1233,10.1233,10.1233,10.1233,1103200.0
2011-05-27 12:25:00,12.03,12.03,12.02,12.03,879200.0,10.1233,10.1233,10.1149,10.1233,879200.0
2011-05-27 12:30:00,12.03,12.03,12.03,12.03,789600.0,10.1233,10.1233,10.1233,10.1233,789600.0
2011-05-27 12:35:00,12.03,12.04,12.03,12.04,1447600.0,10.1233,10.1317,10.1233,10.1317,1447600.0
2011-05-27 12:40:00,12.04,12.04,12.03,12.03,1106000.0,10.1317,10.1317,10.1233,10.1233,1106000.0
2011-05-27 12:45:00,12.03,12.03,12.03,12.03,607600.0,10.1233,10.1233,10.1233,10.1233,607600.0
2011-05-27 12:50:00,12.03,12.04,12.03,12.03,1358000.0,10.1233,10.1317,10.1233,10.1233,1358000.0
2011-05-27 12:55:00,12.03,12.03,12.03,12.03,1055600.0,10.1233,10.1233,10.1233,10.1233,1055600.0
2011-05-27 13:00:00,12.03,12.03,12.02,12.03,2688000.0,10.1233,10.1233,10.1149,10.1233,2688000.0
2011-05-27 13:05:00,12.03,12.03,12.02,12.02,753200.0,10.1233,10.1233,10.1149,10.1149,753200.0
2011-05-27 13:10:00,12.02,12.03,12.02,12.02,733600.0,10.1149,10.1233,10.1149,10.1149,733600.0
2011-05-27 13:15:00,12.02,12.02,12.02,12.02,2133600.0,10.1149,10.1149,10.1149,10.1149,2133600.0
2011-05-27 13:20:00,12.02,12.02,12.01,12.02,1131200.0,10.1149,10.1149,10.1065,10.1149,1131200.0
2011-05-27 13:25:00,12.02,12.02,12.01,12.02,1052800.0,10.1149,10.1149,10.1065,10.1149,1052800.0
2011-05-27 13:30:00,12.02,12.02,12.01,12.01,873600.0,10.1149,10.1149,10.1065,10.1065,873600.0
2011-05-27 13:35:00,12.01,12.02,12.01,12.02,999600.0,10.1065,10.1149,10.1065,10.1149,999600.0
2011-05-27 13:40:00,12.02,12.02,12.02,12.02,1307600.0,10.1149,10.1149,10.1149,10.1149,1307600.0
2011-05-27 13:45:00,12.02,12.02,12.01,12.02,932400.0,10.1149,10.1149,10.1065,10.1149,932400.0
2011-05-27 13:50:00,12.02,12.02,12.01,12.02,1153600.0,10.1149,10.1149,10.1065,10.1149,1153600.0
2011-05-27 13:55:00,12.02,12.02,12.01,12.01,1621200.0,10.1149,10.1149,10.1065,10.1065,1621200.0
2011-05-27 14:00:00,12.01,12.02,12.01,12.01,1237600.0,10.1065,10.1149,10.1065,10.1065,1237600.0
2011-05-27 14:05:00,12.01,12.01,12.01,12.01,672000.0,10.1065,10.1065,10.1065,10.1065,672000.0
2011-05-27 14:10:00,12.01,12.02,12.0,12.01,1526000.0,10.1065,10.1149,10.0981,10.1065,1526000.0
2011-05-27 14:15:00,12.01,12.01,12.0,12.01,873600.0,10.1065,10.1065,10.0981,10.1065,873600.0
2011-05-27 14:20:00,12.01,12.01,12.01,12.01,854000.0,10.1065,10.1065,10.1065,10.1065,854000.0
2011-05-27 14:25:00,12.01,12.01,12.01,12.01,590800.0,10.1065,10.1065,10.1065,10.1065,590800.0
2011-05-27 14:30:00,12.01,12.01,12.01,12.01,674800.0,10.1065,10.1065,10.1065,10.1065,674800.0
2011-05-27 14:35:00,12.01,12.02,12.01,12.01,1979600.0,10.1065,10.1149,10.1065,10.1065,1979600.0
2011-05-27 14:40:00,12.01,12.02,12.01,12.01,1867600.0,10.1065,10.1149,10.1065,10.1065,1867600.0
2011-05-27 14:45:00,12.01,12.01,12.0,12.0,2671200.0,10.1065,10.1065,10.0981,10.0981,2671200.0
2011-05-27 14:50:00,12.0,12.0,11.99,11.99,2198000.0,10.0981,10.0981,10.0897,10.0897,2198000.0
2011-05-27 14:55:00,12.0,12.0,11.98,11.99,2046800.0,10.0981,10.0981,10.0812,10.0897,2046800.0
2011-05-27 15:00:00,11.99,11.99,11.98,11.99,2452800.0,10.0897,10.0897,10.0812,10.0897,2452800.0
2011-05-27 15:05:00,11.99,12.0,11.99,12.0,1786400.0,10.0897,10.0981,10.0897,10.0981,1786400.0
2011-05-27 15:10:00,12.0,12.0,12.0,12.0,2170000.0,10.0981,10.0981,10.0981,10.0981,2170000.0
2011-05-27 15:15:00,12.0,12.01,11.99,12.01,1682800.0,10.0981,10.1065,10.0897,10.1065,1682800.0
2011-05-27 15:20:00,12.01,12.01,12.0,12.01,1685600.0,10.1065,10.1065,10.0981,10.1065,1685600.0
2011-05-27 15:25:00,12.01,12.01,12.01,12.01,1870400.0,10.1065,10.1065,10.1065,10.1065,1870400.0
2011-05-27 15:30:00,12.01,12.02,12.0,12.02,4477200.0,10.1065,10.1149,10.0981,10.1149,4477200.0
2011-05-27 15:35:00,12.02,12.03,12.02,12.03,4869200.0,10.1149,10.1233,10.1149,10.1233,4869200.0
2011-05-27 15:40:00,12.03,12.03,12.02,12.03,3273200.0,10.1233,10.1233,10.1149,10.1233,3273200.0
2011-05-27 15:45:00,12.03,12.04,12.03,12.04,3889200.0,10.1233,10.1317,10.1233,10.1317,3889200.0
2011-05-27 15:50:00,12.04,12.05,12.04,12.05,4037600.0,10.1317,10.1402,10.1317,10.1402,4037600.0
2011-05-27 15:55:00,12.05,12.06,12.04,12.05,9181200.0,10.1402,10.1486,10.1317,10.1402,9181200.0
2011-05-31 09:30:00,12.18,12.24,12.18,12.24,22912400.0,10.2495,10.3,10.2495,10.3,22912400.0
2011-05-31 09:35:00,12.24,12.27,12.24,12.26,17472000.0,10.3,10.3253,10.3,10.3169,17472000.0
2011-05-31 09:40:00,12.26,12.27,12.24,12.26,9363200.0,10.3169,10.3253,10.3,10.3169,9363200.0
2011-05-31 09:45:00,12.26,12.28,12.25,12.27,10990000.0,10.3169,10.3337,10.3085,10.3253,10990000.0
2011-05-31 09:50:00,12.27,12.28,12.26,12.26,9556400.0,10.3253,10.3337,10.3169,10.3169,9556400.0
2011-05-31 09:55:00,12.26,12.26,12.24,12.24,7473200.0,10.3169,10.3169,10.3,10.3,7473200.0
2011-05-31 10:00:00,12.24,12.26,12.24,12.25,6048000.0,10.3,10.3169,10.3,10.3085,6048000.0
2011-05-31 10:05:00,12.25,12.27,12.24,12.27,5924800.0,10.3085,10.3253,10.3,10.3253,5924800.0
2011-05-31 10:10:00,12.27,12.28,12.26,12.27,4538800.0,10.3253,10.3337,10.3169,10.3253,4538800.0
2011-05-31 10:15:00,12.27,12.29,12.27,12.27,9142000.0,10.3253,10.3421,10.3253,10.3253,9142000.0
2011-05-31 10:20:00,12.27,12.28,12.24,12.24,9940000.0,10.3253,10.3337,10.3,10.3,9940000.0
2011-05-31 10:25:00,12.24,12.25,12.24,12.25,3718400.0,10.3,10.3085,10.3,10.3085,3718400.0
2011-05-31 10:30:00,12.25,12.25,12.24,12.25,3376800.0,10.3085,10.3085,10.3,10.3085,3376800.0
2011-05-31 10:35:00,12.25,12.25,12.22,12.23,5415200.0,10.3085,10.3085,10.2832,10.2916,5415200.0
2011-05-31 10:40:00,12.23,12.25,12.23,12.25,4065600.0,10.2916,10.3085,10.2916,10.3085,4065600.0
2011-05-31 10:45:00,12.25,12.26,12.25,12.25,4006800.0,10.3085,10.3169,10.3085,10.3085,4006800.0
2011-05-31 10:50:00,12.25,12.26,12.24,12.26,3035200.0,10.3085,10.3169,10.3,10.3169,3035200.0
2011-05-31 10:55:00,12.26,12.27,12.26,12.26,2987600.0,10.3169,10.3253,10.3169,10.3169,2987600.0
2011-05-31 11:00:00,12.26,12.27,12.26,12.26,2447200.0,10.3169,10.3253,10.3169,10.3169,2447200.0
2011-05-31 11:05:00,12.26,12.27,12.25,12.25,2626400.0,10.3169,10.3253,10.3085,10.3085,2626400.0
2011-05-31 11:10:00,12.25,12.26,12.25,12.26,2259600.0,10.3085,10.3169,10.3085,10.3169,2259600.0
2011-05-31 11:15:00,12.26,12.26,12.25,12.25,1884400.0,10.3169,10.3169,10.3085,10.3085,1884400.0
2011-05-31 11:20:00,12.26,12.26,12.25,12.26,1128400.0,10.3169,10.3169,10.3085,10.3169,1128400.0
2011-05-31 11:25:00,12.26,12.26,12.24,12.25,3939600.0,10.3169,10.3169,10.3,10.3085,3939600.0
2011-05-31 11:30:00,12.25,12.26,12.25,12.26,3040800.0,10.3085,10.3169,10.3085,10.3169,3040800.0
2011-05-31 11:35:00,12.26,12.26,12.26,12.26,1870400.0,10.3169,10.3169,10.3169,10.3169,1870400.0
2011-05-31 11:40:00,12.26,12.26,12.25,12.25,817600.0,10.3169,10.3169,10.3085,10.3085,817600.0
2011-05-31 11:45:00,12.26,12.26,12.24,12.24,1744400.0,10.3169,10.3169,10.3,10.3,1744400.0
2011-05-31 11:50:00,12.25,12.26,12.24,12.25,1271200.0,10.3085,10.3169,10.3,10.3085,1271200.0
2011-05-31 11:55:00,12.25,12.26,12.25,12.25,1475600.0,10.3085,10.3169,10.3085,10.3085,1475600.0
2011-05-31 12:00:00,12.25,12.25,12.24,12.25,3136000.0,10.3085,10.3085,10.3,10.3085,3136000.0
2011-05-31 12:05:00,12.25,12.26,12.25,12.26,2685200.0,10.3085,10.3169,10.3085,10.3169,2685200.0
2011-05-31 12:10:00,12.26,12.26,12.25,12.26,1206800.0,10.3169,10.3169,10.3085,10.3169,1206800.0
2011-05-31 12:15:00,12.26,12.26,12.25,12.26,1400000.0,10.3169,10.3169,10.3085,10.3169,1400000.0
2011-05-31 12:20:00,12.26,12.26,12.25,12.26,1176000.0,10.3169,10.3169,10.3085,10.3169,1176000.0
2011-05-31 12:25:00,12.26,12.26,12.26,12.26,1486800.0,10.3169,10.3169,10.3169,10.3169,1486800.0
2011-05-31 12:30:00,12.26,12.26,12.24,12.25,2203600.0,10.3169,10.3169,10.3,10.3085,2203600.0
2011-05-31 12:35:00,12.25,12.25,12.25,12.25,1610000.0,10.3085,10.3085,10.3085,10.3085,1610000.0
2011-05-31 12:40:00,12.25,12.28,12.24,12.25,9198000.0,10.3085,10.3337,10.3,10.3085,9198000.0
2011-05-31 12:45:00,12.25,12.25,12.24,12.25,1134000.0,10.3085,10.3085,10.3,10.3085,1134000.0
2011-05-31 12:50:00,12.25,12.26,12.24,12.26,1926400.0,10.3085,10.3169,10.3,10.3169,1926400.0
2011-05-31 12:55:00,12.25,12.27,12.25,12.26,2254000.0,10.3085,10.3253,10.3085,10.3169,2254000.0
2011-05-31 13:00:00,12.26,12.28,12.26,12.27,2954000.0,10.3169,10.3337,10.3169,10.3253,2954000.0
2011-05-31 13:05:00,12.27,12.28,12.26,12.28,2444400.0,10.3253,10.3337,10.3169,10.3337,2444400.0
2011-05-31 13:10:00,12.28,12.28,12.27,12.28,1982400.0,10.3337,10.3337,10.3253,10.3337,1982400.0
2011-05-31 13:15:00,12.28,12.28,12.27,12.28,1859200.0,10.3337,10.3337,10.3253,10.3337,1859200.0
2011-05-31 13:20:00,12.28,12.28,12.28,12.28,1220800.0,10.3337,10.3337,10.3337,10.3337,1220800.0
2011-05-31 13:25:00,12.28,12.28,12.28,12.28,890400.0,10.3337,10.3337,10.3337,10.3337,890400.0
2011-05-31 13:30:00,12.28,12.28,12.27,12.27,795200.0,10.3337,10.3337,10.3253,10.3253,795200.0
2011-05-31 13:35:00,12.28,12.28,12.27,12.28,1990800.0,10.3337,10.3337,10.3253,10.3337,1990800.0
2011-05-31 13:40:00,12.28,12.28,12.27,12.28,1520400.0,10.3337,10.3337,10.3253,10.3337,1520400.0
2011-05-31 13:45:00,12.28,12.3,12.28,12.29,4984000.0,10.3337,10.3505,10.3337,10.3421,4984000.0
2011-05-31 13:50:00,12.29,12.3,12.29,12.29,3620400.0,10.3421,10.3505,10.3421,10.3421,3620400.0
2011-05-31 13:55:00,12.29,12.31,12.29,12.31,5042800.0,10.3421,10.3589,10.3421,10.3589,5042800.0
2011-05-31 14:00:00,12.31,12.31,12.3,12.31,4594800.0,10.3589,10.3589,10.3505,10.3589,4594800.0
2011-05-31 14:05:00,12.31,12.32,12.31,12.32,6263600.0,10.3589,10.3674,10.3589,10.3674,6263600.0
2011-05-31 14:10:00,12.32,12.33,12.32,12.33,6148800.0,10.3674,10.3758,10.3674,10.3758,6148800.0
2011-05-31 14:15:00,12.32,12.33,12.32,12.33,5317200.0,10.3674,10.3758,10.3674,10.3758,5317200.0
2011-05-31 14:20:00,12.33,12.34,12.32,12.34,4586400.0,10.3758,10.3842,10.3674,10.3842,4586400.0
2011-05-31 14:25:00,12.34,12.34,12.32,12.33,5580400.0,10.3842,10.3842,10.3674,10.3758,5580400.0
2011-05-31 14:30:00,12.33,12.33,12.31,12.33,7621600.0,10.3758,10.3758,10.3589,10.3758,7621600.0
2011-05-31 14:35:00,12.33,12.33,12.32,12.33,2825200.0,10.3758,10.3758,10.3674,10.3758,2825200.0
2011-05-31 14:40:00,12.33,12.35,12.33,12.34,6384000.0,10.3758,10.3926,10.3758,10.3842,6384000.0
2011-05-31 14:45:00,12.34,12.35,12.34,12.34,3934000.0,10.3842,10.3926,10.3842,10.3842,3934000.0
2011-05-31 14:50:00,12.34,12.35,12.34,12.34,3648400.0,10.3842,10.3926,10.3842,10.3842,3648400.0
2011-05-31 14:55:00,12.34,12.34,12.34,12.34,2396800.0,10.3842,10.3842,10.3842,10.3842,2396800.0
2011-05-31 15:00:00,12.34,12.34,12.33,12.34,3444000.0,10.3842,10.3842,10.3758,10.3842,3444000.0
2011-05-31 15:05:00,12.34,12.35,12.34,12.35,3351600.0,10.3842,10.3926,10.3842,10.3926,3351600.0
2011-05-31 15:10:00,12.35,12.35,12.34,12.35,4138400.0,10.3926,10.3926,10.3842,10.3926,4138400.0
2011-05-31 15:15:00,12.35,12.36,12.35,12.35,5538400.0,10.3926,10.401,10.3926,10.3926,5538400.0
2011-05-31 15:20:00,12.35,12.36,12.35,12.36,6224400.0,10.3926,10.401,10.3926,10.401,6224400.0
2011-05-31 15:25:00,12.36,12.37,12.35,12.36,7968800.0,10.401,10.4094,10.3926,10.401,7968800.0
2011-05-31 15:30:00,12.36,12.37,12.35,12.36,6745200.0,10.401,10.4094,10.3926,10.401,6745200.0
2011-05-31 15:35:00,12.37,12.38,12.36,12.38,5821200.0,10.4094,10.4178,10.401,10.4178,5821200.0
2011-05-31 15:40:00,12.37,12.39,12.37,12.39,10606400.0,10.4094,10.4263,10.4094,10.4263,10606400.0
2011-05-31 15:45:00,12.39,12.4,12.39,12.39,9282000.0,10.4263,10.4347,10.4263,10.4263,9282000.0
2011-05-31 15:50:00,12.4,12.41,12.39,12.4,9637600.0,10.4347,10.4431,10.4263,10.4347,9637600.0
2011-05-31 15:55:00,12.4,12.42,12.4,12.42,16819600.0,10.4347,10.4515,10.4347,10.4515,16819600.0
2011-06-01 09:30:00,12.46,12.48,12.43,12.48,24015600.0,10.4852,10.502,10.4599,10.502,24015600.0
2011-06-01 09:35:00,12.48,12.52,12.45,12.51,24312400.0,10.502,10.5357,10.4768,10.5272,24312400.0
2011-06-01 09:40:00,12.51,12.54,12.51,12.51,18942000.0,10.5272,10.5525,10.5272,10.5272,18942000.0
2011-06-01 09:45:00,12.51,12.56,12.51,12.55,16920400.0,10.5272,10.5693,10.5272,10.5609,16920400.0
2011-06-01 09:50:00,12.55,12.58,12.54,12.54,17813600.0,10.5609,10.5862,10.5525,10.5525,17813600.0
2011-06-01 09:55:00,12.55,12.56,12.54,12.54,10959200.0,10.5609,10.5693,10.5525,10.5525,10959200.0
2011-06-01 10:00:00,12.54,12.55,12.53,12.55,14240800.0,10.5525,10.5609,10.5441,10.5609,14240800.0
2011-06-01 10:05:00,12.55,12.55,12.52,12.52,8853600.0,10.5609,10.5609,10.5357,10.5357,8853600.0
2011-06-01 10:10:00,12.52,12.52,12.49,12.52,12591600.0,10.5357,10.5357,10.5104,10.5357,12591600.0
2011-06-01 10:15:00,12.52,12.53,12.51,12.53,6966400.0,10.5357,10.5441,10.5272,10.5441,6966400.0
2011-06-01 10:20:00,12.53,12.54,12.52,12.53,6361600.0,10.5441,10.5525,10.5357,10.5441,6361600.0
2011-06-01 10:25:00,12.53,12.54,12.51,12.51,6728400.0,10.5441,10.5525,10.5272,10.5272,6728400.0
2011-06-01 10:30:00,12.51,12.51,12.47,12.47,12868800.0,10.5272,10.5272,10.4936,10.4936,12868800.0
2011-06-01 10:35:00,12.47,12.5,12.47,12.49,7865200.0,10.4936,10.5188,10.4936,10.5104,7865200.0
2011-06-01 10:40:00,12.49,12.51,12.49,12.5,5737200.0,10.5104,10.5272,10.5104,10.5188,5737200.0
2011-06-01 10:45:00,12.5,12.51,12.5,12.51,5695200.0,10.5188,10.5272,10.5188,10.5272,5695200.0
2011-06-01 10:50:00,12.51,12.51,12.48,12.49,6473600.0,10.5272,10.5272,10.502,10.5104,6473600.0
2011-06-01 10:55:00,12.49,12.5,12.48,12.48,4653600.0,10.5104,10.5188,10.502,10.502,4653600.0
2011-06-01 11:00:00,12.48,12.5,12.48,12.5,4536000.0,10.502,10.5188,10.502,10.5188,4536000.0
2011-06-01 11:05:00,12.5,12.5,12.48,12.49,5056800.0,10.5188,10.5188,10.502,10.5104,5056800.0
2011-06-01 11:10:00,12.49,12.49,12.47,12.47,3332000.0,10.5104,10.5104,10.4936,10.4936,3332000.0
2011-06-01 11:15:00,12.47,12.47,12.43,12.43,10166800.0,10.4936,10.4936,10.4599,10.4599,10166800.0
2011-06-01 11:20:00,12.43,12.45,12.42,12.45,8864800.0,10.4599,10.4768,10.4515,10.4768,8864800.0
2011-06-01 11:25:00,12.44,12.46,12.44,12.46,5700800.0,10.4683,10.4852,10.4683,10.4852,5700800.0
2011-06-01 11:30:00,12.46,12.47,12.45,12.46,6624800.0,10.4852,10.4936,10.4768,10.4852,6624800.0
2011-06-01 11:35:00,12.46,12.48,12.46,12.47,3024000.0,10.4852,10.502,10.4852,10.4936,3024000.0
2011-06-01 11:40:00,12.48,12.49,12.47,12.49,2993200.0,10.502,10.5104,10.4936,10.5104,2993200.0
2011-06-01 11:45:00,12.49,12.49,12.47,12.47,3122000.0,10.5104,10.5104,10.4936,10.4936,3122000.0
2011-06-01 11:50:00,12.47,12.47,12.46,12.47,2259600.0,10.4936,10.4936,10.4852,10.4936,2259600.0
2011-06-01 11:55:00,12.47,12.48,12.46,12.48,1870400.0,10.4936,10.502,10.4852,10.502,1870400.0
2011-06-01 12:00:00,12.48,12.49,12.46,12.47,2287600.0,10.502,10.5104,10.4852,10.4936,2287600.0
2011-06-01 12:05:00,12.47,12.47,12.42,12.43,7383600.0,10.4936,10.4936,10.4515,10.4599,7383600.0
2011-06-01 12:10:00,12.43,12.43,12.4,12.42,7649600.0,10.4599,10.4599,10.4347,10.4515,7649600.0
2011-06-01 12:15:00,12.42,12.43,12.41,12.42,3662400.0,10.4515,10.4599,10.4431,10.4515,3662400.0
2011-06-01 12:20:00,12.42,12.44,12.41,12.44,3939600.0,10.4515,10.4683,10.4431,10.4683,3939600.0
2011-06-01 12:25:00,12.44,12.45,12.42,12.43,3371200.0,10.4683,10.4768,10.4515,10.4599,3371200.0
2011-06-01 12:30:00,12.43,12.44,12.42,12.44,2797200.0,10.4599,10.4683,10.4515,10.4683,2797200.0
2011-06-01 12:35:00,12.44,12.46,12.44,12.46,3021200.0,10.4683,10.4852,10.4683,10.4852,3021200.0
2011-06-01 12:40:00,12.46,12.46,12.44,12.46,3334800.0,10.4852,10.4852,10.4683,10.4852,3334800.0
2011-06-01 12:45:00,12.46,12.48,12.45,12.48,3928400.0,10.4852,10.502,10.4768,10.502,3928400.0
2011-06-01 12:50:00,12.48,12.48,12.47,12.47,2713200.0,10.502,10.502,10.4936,10.4936,2713200.0
2011-06-01 12:55:00,12.47,12.47,12.45,12.47,2226000.0,10.4936,10.4936,10.4768,10.4936,2226000.0
2011-06-01 13:00:00,12.47,12.48,12.46,12.48,2615200.0,10.4936,10.502,10.4852,10.502,2615200.0
2011-06-01 13:05:00,12.48,12.48,12.47,12.48,2111200.0,10.502,10.502,10.4936,10.502,2111200.0
2011-06-01 13:10:00,12.48,12.48,12.45,12.45,4309200.0,10.502,10.502,10.4768,10.4768,4309200.0
2011-06-01 13:15:00,12.45,12.46,12.44,12.44,3110800.0,10.4768,10.4852,10.4683,10.4683,3110800.0
2011-06-01 13:20:00,12.44,12.45,12.42,12.42,3934000.0,10.4683,10.4768,10.4515,10.4515,3934000.0
2011-06-01 13:25:00,12.42,12.44,12.41,12.42,9382800.0,10.4515,10.4683,10.4431,10.4515,9382800.0
2011-06-01 13:30:00,12.42,12.42,12.4,12.42,4410000.0,10.4515,10.4515,10.4347,10.4515,4410000.0
2011-06-01 13:35:00,12.42,12.44,12.41,12.44,3301200.0,10.4515,10.4683,10.4431,10.4683,3301200.0
2011-06-01 13:40:00,12.44,12.46,12.43,12.45,2976400.0,10.4683,10.4852,10.4599,10.4768,2976400.0
2011-06-01 13:45:00,12.45,12.46,12.43,12.44,2209200.0,10.4768,10.4852,10.4599,10.4683,2209200.0
2011-06-01 13:50:00,12.44,12.44,12.43,12.43,2030000.0,10.4683,10.4683,10.4599,10.4599,2030000.0
2011-06-01 13:55:00,12.43,12.45,12.42,12.44,3099600.0,10.4599,10.4768,10.4515,10.4683,3099600.0
2011-06-01 14:00:00,12.44,12.44,12.43,12.43,2424800.0,10.4683,10.4683,10.4599,10.4599,2424800.0
2011-06-01 14:05:00,12.43,12.44,12.43,12.43,2016000.0,10.4599,10.4683,10.4599,10.4599,2016000.0
2011-06-01 14:10:00,12.43,12.43,12.4,12.41,4317600.0,10.4599,10.4599,10.4347,10.4431,4317600.0
2011-06-01 14:15:00,12.41,12.42,12.4,12.42,5555200.0,10.4431,10.4515,10.4347,10.4515,5555200.0
2011-06-01 14:20:00,12.42,12.44,12.42,12.43,4236400.0,10.4515,10.4683,10.4515,10.4599,4236400.0
2011-06-01 14:25:00,12.43,12.43,12.4,12.41,4225200.0,10.4599,10.4599,10.4347,10.4431,4225200.0
2011-06-01 14:30:00,12.41,12.41,12.37,12.39,11606000.0,10.4431,10.4431,10.4094,10.4263,11606000.0
2011-06-01 14:35:00,12.39,12.39,12.37,12.39,4060000.0,10.4263,10.4263,10.4094,10.4263,4060000.0
2011-06-01 14:40:00,12.39,12.39,12.33,12.33,10567200.0,10.4263,10.4263,10.3758,10.3758,10567200.0
2011-06-01 14:45:00,12.33,12.35,12.31,12.35,13423200.0,10.3758,10.3926,10.3589,10.3926,13423200.0
2011-06-01 14:50:00,12.35,12.37,12.34,12.37,5812800.0,10.3926,10.4094,10.3842,10.4094,5812800.0
2011-06-01 14:55:00,12.36,12.38,12.36,12.37,6549200.0,10.401,10.4178,10.401,10.4094,6549200.0
2011-06-01 15:00:00,12.36,12.38,12.35,12.38,6165600.0,10.401,10.4178,10.3926,10.4178,6165600.0
2011-06-01 15:05:00,12.38,12.39,12.37,12.38,6036800.0,10.4178,10.4263,10.4094,10.4178,6036800.0
2011-06-01 15:10:00,12.38,12.38,12.35,12.35,4076800.0,10.4178,10.4178,10.3926,10.3926,4076800.0
2011-06-01 15:15:00,12.35,12.37,12.34,12.36,5558000.0,10.3926,10.4094,10.3842,10.401,5558000.0
2011-06-01 15:20:00,12.36,12.36,12.33,12.33,3752000.0,10.401,10.401,10.3758,10.3758,3752000.0
2011-06-01 15:25:00,12.33,12.36,12.33,12.36,4051600.0,10.3758,10.401,10.3758,10.401,4051600.0
2011-06-01 15:30:00,12.36,12.38,12.35,12.38,4858000.0,10.401,10.4178,10.3926,10.4178,4858000.0
2011-06-01 15:35:00,12.38,12.38,12.36,12.36,4494000.0,10.4178,10.4178,10.401,10.401,4494000.0
2011-06-01 15:40:00,12.36,12.36,12.32,12.32,7358400.0,10.401,10.401,10.3674,10.3674,7358400.0
2011-06-01 15:45:00,12.32,12.33,12.32,12.33,8234800.0,10.3674,10.3758,10.3674,10.3758,8234800.0
2011-06-01 15:50:00,12.33,12.34,12.31,12.34,10399200.0,10.3758,10.3842,10.3589,10.3842,10399200.0
2011-06-01 15:55:00,12.34,12.35,12.33,12.34,13490400.0,10.3842,10.3926,10.3758,10.3842,13490400.0
2011-06-02 09:30:00,12.38,12.41,12.37,12.39,14834400.0,10.4178,10.4431,10.4094,10.4263,14834400.0
2011-06-02 09:35:00,12.39,12.4,12.36,12.37,10978800.0,10.4263,10.4347,10.401,10.4094,10978800.0
2011-06-02 09:40:00,12.37,12.38,12.34,12.35,10068800.0,10.4094,10.4178,10.3842,10.3926,10068800.0
2011-06-02 09:45:00,12.35,12.38,12.33,12.37,11113200.0,10.3926,10.4178,10.3758,10.4094,11113200.0
2011-06-02 09:50:00,12.37,12.4,12.37,12.39,8206800.0,10.4094,10.4347,10.4094,10.4263,8206800.0
2011-06-02 09:55:00,12.39,12.41,12.38,12.38,5398400.0,10.4263,10.4431,10.4178,10.4178,5398400.0
2011-06-02 10:00:00,12.38,12.4,12.36,12.39,6991600.0,10.4178,10.4347,10.401,10.4263,6991600.0
2011-06-02 10:05:00,12.39,12.4,12.37,12.37,6020000.0,10.4263,10.4347,10.4094,10.4094,6020000.0
2011-06-02 10:10:00,12.38,12.4,12.37,12.38,5493600.0,10.4178,10.4347,10.4094,10.4178,5493600.0
2011-06-02 10:15:00,12.38,12.4,12.37,12.39,5465600.0,10.4178,10.4347,10.4094,10.4263,5465600.0
2011-06-02 10:20:00,12.39,12.41,12.38,12.39,6666800.0,10.4263,10.4431,10.4178,10.4263,6666800.0
2011-06-02 10:25:00,12.39,12.4,12.39,12.4,3970400.0,10.4263,10.4347,10.4263,10.4347,3970400.0
2011-06-02 10:30:00,12.4,12.42,12.4,12.42,9321200.0,10.4347,10.4515,10.4347,10.4515,9321200.0
2011-06-02 10:35:00,12.42,12.43,12.41,12.42,6039600.0,10.4515,10.4599,10.4431,10.4515,6039600.0
2011-06-02 10:40:00,12.42,12.42,12.41,12.42,4645200.0,10.4515,10.4515,10.4431,10.4515,4645200.0
2011-06-02 10:45:00,12.42,12.42,12.41,12.42,2147600.0,10.4515,10.4515,10.4431,10.4515,2147600.0
2011-06-02 10:50:00,12.41,12.41,12.38,12.39,5605600.0,10.4431,10.4431,10.4178,10.4263,5605600.0
2011-06-02 10:55:00,12.39,12.4,12.39,12.39,2212000.0,10.4263,10.4347,10.4263,10.4263,2212000.0
2011-06-02 11:00:00,12.39,12.4,12.38,12.39,1957200.0,10.4263,10.4347,10.4178,10.4263,1957200.0
2011-06-02 11:05:00,12.39,12.39,12.37,12.38,3186400.0,10.4263,10.4263,10.4094,10.4178,3186400.0
2011-06-02 11:10:00,12.37,12.38,12.36,12.37,3228400.0,10.4094,10.4178,10.401,10.4094,3228400.0
2011-06-02 11:15:00,12.37,12.38,12.36,12.38,2455600.0,10.4094,10.4178,10.401,10.4178,2455600.0
2011-06-02 11:20:00,12.38,12.39,12.36,12.37,4438000.0,10.4178,10.4263,10.401,10.4094,4438000.0
2011-06-02 11:25:00,12.37,12.37,12.32,12.33,6493200.0,10.4094,10.4094,10.3674,10.3758,6493200.0
2011-06-02 11:30:00,12.33,12.34,12.31,12.32,7840000.0,10.3758,10.3842,10.3589,10.3674,7840000.0
2011-06-02 11:35:00,12.32,12.32,12.31,12.32,4222400.0,10.3674,10.3674,10.3589,10.3674,4222400.0
2011-06-02 11:40:00,12.31,12.33,12.3,12.33,7397600.0,10.3589,10.3758,10.3505,10.3758,7397600.0
2011-06-02 11:45:00,12.33,12.34,12.31,12.32,5462800.0,10.3758,10.3842,10.3589,10.3674,5462800.0
2011-06-02 11:50:00,12.32,12.34,12.31,12.33,3402000.0,10.3674,10.3842,10.3589,10.3758,3402000.0
2011-06-02 11:55:00,12.33,12.35,12.33,12.35,4186000.0,10.3758,10.3926,10.3758,10.3926,4186000.0
2011-06-02 12:00:00,12.35,12.35,12.33,12.34,3200400.0,10.3926,10.3926,10.3758,10.3842,3200400.0
2011-06-02 12:05:00,12.34,12.34,12.33,12.34,1321600.0,10.3842,10.3842,10.3758,10.3842,1321600.0
2011-06-02 12:10:00,12.34,12.35,12.33,12.34,1800400.0,10.3842,10.3926,10.3758,10.3842,1800400.0
2011-06-02 12:15:00,12.34,12.36,12.34,12.35,2114000.0,10.3842,10.401,10.3842,10.3926,2114000.0
2011-06-02 12:20:00,12.35,12.36,12.34,12.35,2458400.0,10.3926,10.401,10.3842,10.3926,2458400.0
2011-06-02 12:25:00,12.35,12.35,12.34,12.35,1534400.0,10.3926,10.3926,10.3842,10.3926,1534400.0
2011-06-02 12:30:00,12.35,12.35,12.33,12.34,901600.0,10.3926,10.3926,10.3758,10.3842,901600.0
2011-06-02 12:35:00,12.34,12.35,12.33,12.34,2430400.0,10.3842,10.3926,10.3758,10.3842,2430400.0
2011-06-02 12:40:00,12.34,12.36,12.33,12.35,2144800.0,10.3842,10.401,10.3758,10.3926,2144800.0
2011-06-02 12:45:00,12.35,12.36,12.34,12.34,2548000.0,10.3926,10.401,10.3842,10.3842,2548000.0
2011-06-02 12:50:00,12.35,12.36,12.34,12.36,4138400.0,10.3926,10.401,10.3842,10.401,4138400.0
2011-06-02 12:55:00,12.36,12.36,12.35,12.35,2086000.0,10.401,10.401,10.3926,10.3926,2086000.0
2011-06-02 13:00:00,12.35,12.37,12.35,12.37,2900800.0,10.3926,10.4094,10.3926,10.4094,2900800.0
2011-06-02 13:05:00,12.37,12.38,12.36,12.37,4432400.0,10.4094,10.4178,10.401,10.4094,4432400.0
2011-06-02 13:10:00,12.37,12.37,12.35,12.36,3592400.0,10.4094,10.4094,10.3926,10.401,3592400.0
2011-06-02 13:15:00,12.36,12.37,12.35,12.37,2931600.0,10.401,10.4094,10.3926,10.4094,2931600.0
2011-06-02 13:20:00,12.36,12.38,12.36,12.36,2447200.0,10.401,10.4178,10.401,10.401,2447200.0
2011-06-02 13:25:00,12.36,12.38,12.35,12.37,2979200.0,10.401,10.4178,10.3926,10.4094,2979200.0
2011-06-02 13:30:00,12.37,12.37,12.35,12.37,2853200.0,10.4094,10.4094,10.3926,10.4094,2853200.0
2011-06-02 13:35:00,12.37,12.37,12.35,12.35,2273600.0,10.4094,10.4094,10.3926,10.3926,2273600.0
2011-06-02 13:40:00,12.36,12.37,12.35,12.36,1243200.0,10.401,10.4094,10.3926,10.401,1243200.0
2011-06-02 13:45:00,12.36,12.37,12.36,12.36,1425200.0,10.401,10.4094,10.401,10.401,1425200.0
2011-06-02 13:50:00,12.36,12.38,12.36,12.38,2226000.0,10.401,10.4178,10.401,10.4178,2226000.0
2011-06-02 13:55:00,12.38,12.4,12.38,12.4,5311600.0,10.4178,10.4347,10.4178,10.4347,5311600.0
2011-06-02 14:00:00,12.39,12.41,12.39,12.4,4197200.0,10.4263,10.4431,10.4263,10.4347,4197200.0
2011-06-02 14:05:00,12.4,12.4,12.38,12.38,2338000.0,10.4347,10.4347,10.4178,10.4178,2338000.0
2011-06-02 14:10:00,12.39,12.4,12.38,12.39,2968000.0,10.4263,10.4347,10.4178,10.4263,2968000.0
2011-06-02 14:15:00,12.39,12.39,12.36,12.37,5339600.0,10.4263,10.4263,10.401,10.4094,5339600.0
2011-06-02 14:20:00,12.38,12.38,12.36,12.37,4802000.0,10.4178,10.4178,10.401,10.4094,4802000.0
2011-06-02 14:25:00,12.37,12.38,12.36,12.38,2231600.0,10.4094,10.4178,10.401,10.4178,2231600.0
2011-06-02 14:30:00,12.38,12.39,12.37,12.39,3057600.0,10.4178,10.4263,10.4094,10.4263,3057600.0
2011-06-02 14:35:00,12.39,12.4,12.38,12.39,2016000.0,10.4263,10.4347,10.4178,10.4263,2016000.0
2011-06-02 14:40:00,12.39,12.39,12.38,12.39,2200800.0,10.4263,10.4263,10.4178,10.4263,2200800.0
2011-06-02 14:45:00,12.39,12.4,12.38,12.4,2623600.0,10.4263,10.4347,10.4178,10.4347,2623600.0
2011-06-02 14:50:00,12.4,12.4,12.39,12.4,1792000.0,10.4347,10.4347,10.4263,10.4347,1792000.0
2011-06-02 14:55:00,12.4,12.4,12.39,12.39,2128000.0,10.4347,10.4347,10.4263,10.4263,2128000.0
2011-06-02 15:00:00,12.39,12.4,12.38,12.39,2744000.0,10.4263,10.4347,10.4178,10.4263,2744000.0
2011-06-02 15:05:00,12.39,12.39,12.38,12.39,3455200.0,10.4263,10.4263,10.4178,10.4263,3455200.0
2011-06-02 15:10:00,12.39,12.4,12.38,12.38,3018400.0,10.4263,10.4347,10.4178,10.4178,3018400.0
2011-06-02 15:15:00,12.38,12.39,12.37,12.37,2436000.0,10.4178,10.4263,10.4094,10.4094,2436000.0
2011-06-02 15:20:00,12.37,12.38,12.36,12.38,3399200.0,10.4094,10.4178,10.401,10.4178,3399200.0
2011-06-02 15:25:00,12.38,12.38,12.37,12.38,2371600.0,10.4178,10.4178,10.4094,10.4178,2371600.0
2011-06-02 15:30:00,12.38,12.39,12.36,12.37,4482800.0,10.4178,10.4263,10.401,10.4094,4482800.0
2011-06-02 15:35:00,12.37,12.37,12.36,12.36,2489200.0,10.4094,10.4094,10.401,10.401,2489200.0
2011-06-02 15:40:00,12.36,12.37,12.36,12.37,1512000.0,10.401,10.4094,10.401,10.4094,1512000.0
2011-06-02 15:45:00,12.37,12.37,12.35,12.35,4012400.0,10.4094,10.4094,10.3926,10.3926,4012400.0
2011-06-02 15:50:00,12.35,12.36,12.34,12.35,4650800.0,10.3926,10.401,10.3842,10.3926,4650800.0
2011-06-02 15:55:00,12.35,12.36,12.34,12.36,7478800.0,10.3926,10.401,10.3842,10.401,7478800.0
2011-06-03 09:30:00,12.26,12.3,12.25,12.29,16643200.0,10.3169,10.3505,10.3085,10.3421,16643200.0
2011-06-03 09:35:00,12.29,12.3,12.27,12.29,8587600.0,10.3421,10.3505,10.3253,10.3421,8587600.0
2011-06-03 09:40:00,12.29,12.31,12.28,12.29,10956400.0,10.3421,10.3589,10.3337,10.3421,10956400.0
2011-06-03 09:45:00,12.29,12.29,12.25,12.26,9024400.0,10.3421,10.3421,10.3085,10.3169,9024400.0
2011-06-03 09:50:00,12.26,12.27,12.24,12.25,9618000.0,10.3169,10.3253,10.3,10.3085,9618000.0
2011-06-03 09:55:00,12.25,12.28,12.24,12.26,9072000.0,10.3085,10.3337,10.3,10.3169,9072000.0
2011-06-03 10:00:00,12.27,12.3,12.26,12.29,8327200.0,10.3253,10.3505,10.3169,10.3421,8327200.0
2011-06-03 10:05:00,12.29,12.29,12.27,12.28,5031600.0,10.3421,10.3421,10.3253,10.3337,5031600.0
2011-06-03 10:10:00,12.28,12.3,12.28,12.28,4387600.0,10.3337,10.3505,10.3337,10.3337,4387600.0
2011-06-03 10:15:00,12.28,12.29,12.28,12.28,3578400.0,10.3337,10.3421,10.3337,10.3337,3578400.0
2011-06-03 10:20:00,12.28,12.28,12.27,12.27,3365600.0,10.3337,10.3337,10.3253,10.3253,3365600.0
2011-06-03 10:25:00,12.27,12.31,12.27,12.3,7392000.0,10.3253,10.3589,10.3253,10.3505,7392000.0
2011-06-03 10:30:00,12.3,12.33,12.29,12.32,7705600.0,10.3505,10.3758,10.3421,10.3674,7705600.0
2011-06-03 10:35:00,12.32,12.33,12.29,12.3,5292000.0,10.3674,10.3758,10.3421,10.3505,5292000.0
2011-06-03 10:40:00,12.3,12.3,12.29,12.3,3119200.0,10.3505,10.3505,10.3421,10.3505,3119200.0
2011-06-03 10:45:00,12.3,12.31,12.29,12.3,4684400.0,10.3505,10.3589,10.3421,10.3505,4684400.0
2011-06-03 10:50:00,12.3,12.31,12.29,12.3,3388000.0,10.3505,10.3589,10.3421,10.3505,3388000.0
2011-06-03 10:55:00,12.3,12.3,12.29,12.3,1934800.0,10.3505,10.3505,10.3421,10.3505,1934800.0
2011-06-03 11:00:00,12.3,12.3,12.29,12.29,1988000.0,10.3505,10.3505,10.3421,10.3421,1988000.0
2011-06-03 11:05:00,12.29,12.29,12.27,12.29,5098800.0,10.3421,10.3421,10.3253,10.3421,5098800.0
2011-06-03 11:10:00,12.29,12.29,12.27,12.28,2223200.0,10.3421,10.3421,10.3253,10.3337,2223200.0
2011-06-03 11:15:00,12.28,12.28,12.27,12.27,2366000.0,10.3337,10.3337,10.3253,10.3253,2366000.0
2011-06-03 11:20:00,12.27,12.29,12.27,12.27,2450000.0,10.3253,10.3421,10.3253,10.3253,2450000.0
2011-06-03 11:25:00,12.27,12.27,12.26,12.27,2478000.0,10.3253,10.3253,10.3169,10.3253,2478000.0
2011-06-03 11:30:00,12.27,12.28,12.27,12.27,1839600.0,10.3253,10.3337,10.3253,10.3253,1839600.0
2011-06-03 11:35:00,12.27,12.28,12.26,12.26,2483600.0,10.3253,10.3337,10.3169,10.3169,2483600.0
2011-06-03 11:40:00,12.26,12.29,12.26,12.28,2847600.0,10.3169,10.3421,10.3169,10.3337,2847600.0
2011-06-03 11:45:00,12.28,12.29,12.27,12.28,2223200.0,10.3337,10.3421,10.3253,10.3337,2223200.0
2011-06-03 11:50:00,12.28,12.3,12.28,12.29,3214400.0,10.3337,10.3505,10.3337,10.3421,3214400.0
2011-06-03 11:55:00,12.29,12.29,12.28,12.28,1310400.0,10.3421,10.3421,10.3337,10.3337,1310400.0
2011-06-03 12:00:00,12.28,12.3,12.28,12.28,1615600.0,10.3337,10.3505,10.3337,10.3337,1615600.0
2011-06-03 12:05:00,12.28,12.29,12.28,12.28,1293600.0,10.3337,10.3421,10.3337,10.3337,1293600.0
2011-06-03 12:10:00,12.28,12.31,12.28,12.29,2399600.0,10.3337,10.3589,10.3337,10.3421,2399600.0
2011-06-03 12:15:00,12.29,12.31,12.29,12.3,1629600.0,10.3421,10.3589,10.3421,10.3505,1629600.0
2011-06-03 12:20:00,12.3,12.31,12.29,12.3,1610000.0,10.3505,10.3589,10.3421,10.3505,1610000.0
2011-06-03 12:25:00,12.3,12.31,12.3,12.3,1276800.0,10.3505,10.3589,10.3505,10.3505,1276800.0
2011-06-03 12:30:00,12.3,12.31,12.29,12.3,2279200.0,10.3505,10.3589,10.3421,10.3505,2279200.0
2011-06-03 12:35:00,12.3,12.31,12.29,12.31,2441600.0,10.3505,10.3589,10.3421,10.3589,2441600.0
2011-06-03 12:40:00,12.31,12.31,12.3,12.3,1150800.0,10.3589,10.3589,10.3505,10.3505,1150800.0
2011-06-03 12:45:00,12.31,12.31,12.3,12.31,2209200.0,10.3589,10.3589,10.3505,10.3589,2209200.0
2011-06-03 12:50:00,12.31,12.31,12.29,12.31,2707600.0,10.3589,10.3589,10.3421,10.3589,2707600.0
2011-06-03 12:55:00,12.31,12.31,12.29,12.3,2273600.0,10.3589,10.3589,10.3421,10.3505,2273600.0
2011-06-03 13:00:00,12.3,12.31,12.3,12.3,1055600.0,10.3505,10.3589,10.3505,10.3505,1055600.0
2011-06-03 13:05:00,12.3,12.31,12.3,12.3,876400.0,10.3505,10.3589,10.3505,10.3505,876400.0
2011-06-03 13:10:00,12.3,12.3,12.29,12.3,1500800.0,10.3505,10.3505,10.3421,10.3505,1500800.0
2011-06-03 13:15:00,12.3,12.3,12.3,12.3,778400.0,10.3505,10.3505,10.3505,10.3505,778400.0
2011-06-03 13:20:00,12.3,12.3,12.29,12.29,1411200.0,10.3505,10.3505,10.3421,10.3421,1411200.0
2011-06-03 13:25:00,12.29,12.3,12.29,12.29,1030400.0,10.3421,10.3505,10.3421,10.3421,1030400.0
2011-06-03 13:30:00,12.29,12.29,12.28,12.29,1517600.0,10.3421,10.3421,10.3337,10.3421,1517600.0
2011-06-03 13:35:00,12.29,12.29,12.29,12.29,1156400.0,10.3421,10.3421,10.3421,10.3421,1156400.0
2011-06-03 13:40:00,12.29,12.29,12.29,12.29,506800.0,10.3421,10.3421,10.3421,10.3421,506800.0
2011-06-03 13:45:00,12.29,12.3,12.28,12.3,2270800.0,10.3421,10.3505,10.3337,10.3505,2270800.0
2011-06-03 13:50:00,12.3,12.3,12.29,12.29,1262800.0,10.3505,10.3505,10.3421,10.3421,1262800.0
2011-06-03 13:55:00,12.29,12.29,12.28,12.29,2077600.0,10.3421,10.3421,10.3337,10.3421,2077600.0
2011-06-03 14:00:00,12.29,12.29,12.28,12.28,2982000.0,10.3421,10.3421,10.3337,10.3337,2982000.0
2011-06-03 14:05:00,12.28,12.28,12.27,12.28,1355200.0,10.3337,10.3337,10.3253,10.3337,1355200.0
2011-06-03 14:10:00,12.28,12.28,12.27,12.27,2570400.0,10.3337,10.3337,10.3253,10.3253,2570400.0
2011-06-03 14:15:00,12.27,12.28,12.27,12.28,1106000.0,10.3253,10.3337,10.3253,10.3337,1106000.0
2011-06-03 14:20:00,12.28,12.28,12.27,12.28,1444800.0,10.3337,10.3337,10.3253,10.3337,1444800.0
2011-06-03 14:25:00,12.27,12.29,12.27,12.28,2030000.0,10.3253,10.3421,10.3253,10.3337,2030000.0
2011-06-03 14:30:00,12.29,12.29,12.27,12.27,1859200.0,10.3421,10.3421,10.3253,10.3253,1859200.0
2011-06-03 14:35:00,12.27,12.28,12.27,12.27,2301600.0,10.3253,10.3337,10.3253,10.3253,2301600.0
2011-06-03 14:40:00,12.27,12.28,12.27,12.28,1237600.0,10.3253,10.3337,10.3253,10.3337,1237600.0
2011-06-03 14:45:00,12.28,12.29,12.27,12.28,2794400.0,10.3337,10.3421,10.3253,10.3337,2794400.0
2011-06-03 14:50:00,12.28,12.29,12.28,12.28,1657600.0,10.3337,10.3421,10.3337,10.3337,1657600.0
2011-06-03 14:55:00,12.28,12.28,12.26,12.27,3091200.0,10.3337,10.3337,10.3169,10.3253,3091200.0
2011-06-03 15:00:00,12.26,12.27,12.25,12.25,6958000.0,10.3169,10.3253,10.3085,10.3085,6958000.0
2011-06-03 15:05:00,12.25,12.25,12.24,12.24,5040000.0,10.3085,10.3085,10.3,10.3,5040000.0
2011-06-03 15:10:00,12.24,12.25,12.23,12.24,6053600.0,10.3,10.3085,10.2916,10.3,6053600.0
2011-06-03 15:15:00,12.24,12.24,12.23,12.23,4205600.0,10.3,10.3,10.2916,10.2916,4205600.0
2011-06-03 15:20:00,12.23,12.23,12.21,12.23,4435200.0,10.2916,10.2916,10.2748,10.2916,4435200.0
2011-06-03 15:25:00,12.23,12.24,12.22,12.24,3813600.0,10.2916,10.3,10.2832,10.3,3813600.0
2011-06-03 15:30:00,12.24,12.26,12.24,12.25,5230400.0,10.3,10.3169,10.3,10.3085,5230400.0
2011-06-03 15:35:00,12.25,12.26,12.25,12.26,4317600.0,10.3085,10.3169,10.3085,10.3169,4317600.0
2011-06-03 15:40:00,12.26,12.28,12.26,12.27,6459600.0,10.3169,10.3337,10.3169,10.3253,6459600.0
2011-06-03 15:45:00,12.27,12.27,12.26,12.27,4922400.0,10.3253,10.3253,10.3169,10.3253,4922400.0
2011-06-03 15:50:00,12.27,12.27,12.26,12.26,6420400.0,10.3253,10.3253,10.3169,10.3169,6420400.0
2011-06-03 15:55:00,12.26,12.27,12.26,12.26,12042800.0,10.3169,10.3253,10.3169,10.3169,12042800.0
2011-06-06 09:30:00,12.35,12.38,12.32,12.35,15562400.0,10.3926,10.4178,10.3674,10.3926,15562400.0
2011-06-06 09:35:00,12.35,12.35,12.31,12.33,10768800.0,10.3926,10.3926,10.3589,10.3758,10768800.0
2011-06-06 09:40:00,12.33,12.37,12.33,12.36,8195600.0,10.3758,10.4094,10.3758,10.401,8195600.0
2011-06-06 09:45:00,12.36,12.36,12.35,12.36,5328400.0,10.401,10.401,10.3926,10.401,5328400.0
2011-06-06 09:50:00,12.36,12.38,12.34,12.34,7669200.0,10.401,10.4178,10.3842,10.3842,7669200.0
2011-06-06 09:55:00,12.34,12.37,12.34,12.37,6930000.0,10.3842,10.4094,10.3842,10.4094,6930000.0
2011-06-06 10:00:00,12.37,12.39,12.36,12.37,11513600.0,10.4094,10.4263,10.401,10.4094,11513600.0
2011-06-06 10:05:00,12.37,12.38,12.35,12.35,6837600.0,10.4094,10.4178,10.3926,10.3926,6837600.0
2011-06-06 10:10:00,12.35,12.37,12.34,12.36,4508000.0,10.3926,10.4094,10.3842,10.401,4508000.0
2011-06-06 10:15:00,12.36,12.36,12.32,12.34,7702800.0,10.401,10.401,10.3674,10.3842,7702800.0
2011-06-06 10:20:00,12.34,12.35,12.33,12.35,4566800.0,10.3842,10.3926,10.3758,10.3926,4566800.0
2011-06-06 10:25:00,12.35,12.36,12.34,12.35,5261200.0,10.3926,10.401,10.3842,10.3926,5261200.0
2011-06-06 10:30:00,12.35,12.35,12.3,12.31,7120400.0,10.3926,10.3926,10.3505,10.3589,7120400.0
2011-06-06 10:35:00,12.31,12.33,12.31,12.31,3138800.0,10.3589,10.3758,10.3589,10.3589,3138800.0
2011-06-06 10:40:00,12.31,12.31,12.27,12.29,7602000.0,10.3589,10.3589,10.3253,10.3421,7602000.0
2011-06-06 10:45:00,12.29,12.3,12.28,12.29,3668000.0,10.3421,10.3505,10.3337,10.3421,3668000.0
2011-06-06 10:50:00,12.29,12.31,12.29,12.3,2366000.0,10.3421,10.3589,10.3421,10.3505,2366000.0
2011-06-06 10:55:00,12.3,12.31,12.28,12.3,2674000.0,10.3505,10.3589,10.3337,10.3505,2674000.0
2011-06-06 11:00:00,12.3,12.32,12.29,12.32,2469600.0,10.3505,10.3674,10.3421,10.3674,2469600.0
2011-06-06 11:05:00,12.32,12.33,12.32,12.33,3200400.0,10.3674,10.3758,10.3674,10.3758,3200400.0
2011-06-06 11:10:00,12.33,12.34,12.32,12.32,2545200.0,10.3758,10.3842,10.3674,10.3674,2545200.0
2011-06-06 11:15:00,12.32,12.32,12.31,12.31,1842400.0,10.3674,10.3674,10.3589,10.3589,1842400.0
2011-06-06 11:20:00,12.31,12.33,12.31,12.33,1671600.0,10.3589,10.3758,10.3589,10.3758,1671600.0
2011-06-06 11:25:00,12.33,12.34,12.33,12.34,2203600.0,10.3758,10.3842,10.3758,10.3842,2203600.0
2011-06-06 11:30:00,12.33,12.34,12.33,12.34,1677200.0,10.3758,10.3842,10.3758,10.3842,1677200.0
2011-06-06 11:35:00,12.34,12.35,12.33,12.33,4348400.0,10.3842,10.3926,10.3758,10.3758,4348400.0
2011-06-06 11:40:00,12.34,12.34,12.33,12.33,1677200.0,10.3842,10.3842,10.3758,10.3758,1677200.0
2011-06-06 11:45:00,12.33,12.33,12.31,12.31,1811600.0,10.3758,10.3758,10.3589,10.3589,1811600.0
2011-06-06 11:50:00,12.31,12.32,12.3,12.31,1864800.0,10.3589,10.3674,10.3505,10.3589,1864800.0
2011-06-06 11:55:00,12.31,12.32,12.31,12.31,1926400.0,10.3589,10.3674,10.3589,10.3589,1926400.0
2011-06-06 12:00:00,12.31,12.32,12.3,12.3,1901200.0,10.3589,10.3674,10.3505,10.3505,1901200.0
2011-06-06 12:05:00,12.3,12.32,12.3,12.32,2256800.0,10.3505,10.3674,10.3505,10.3674,2256800.0
2011-06-06 12:10:00,12.32,12.32,12.31,12.31,1139600.0,10.3674,10.3674,10.3589,10.3589,1139600.0
2011-06-06 12:15:00,12.31,12.32,12.3,12.31,912800.0,10.3589,10.3674,10.3505,10.3589,912800.0
2011-06-06 12:20:00,12.31,12.31,12.3,12.31,1500800.0,10.3589,10.3589,10.3505,10.3589,1500800.0
2011-06-06 12:25:00,12.31,12.31,12.29,12.29,2357600.0,10.3589,10.3589,10.3421,10.3421,2357600.0
2011-06-06 12:30:00,12.29,12.29,12.27,12.27,4474400.0,10.3421,10.3421,10.3253,10.3253,4474400.0
2011-06-06 12:35:00,12.27,12.29,12.26,12.28,3822000.0,10.3253,10.3421,10.3169,10.3337,3822000.0
2011-06-06 12:40:00,12.28,12.29,12.27,12.29,2058000.0,10.3337,10.3421,10.3253,10.3421,2058000.0
2011-06-06 12:45:00,12.29,12.29,12.28,12.29,1237600.0,10.3421,10.3421,10.3337,10.3421,1237600.0
2011-06-06 12:50:00,12.29,12.3,12.28,12.29,2455600.0,10.3421,10.3505,10.3337,10.3421,2455600.0
2011-06-06 12:55:00,12.29,12.3,12.28,12.29,2139200.0,10.3421,10.3505,10.3337,10.3421,2139200.0
2011-06-06 13:00:00,12.29,12.32,12.26,12.27,7058800.0,10.3421,10.3674,10.3169,10.3253,7058800.0
2011-06-06 13:05:00,12.27,12.29,12.26,12.28,6017200.0,10.3253,10.3421,10.3169,10.3337,6017200.0
2011-06-06 13:10:00,12.28,12.3,12.28,12.29,5177200.0,10.3337,10.3505,10.3337,10.3421,5177200.0
2011-06-06 13:15:00,12.29,12.3,12.27,12.29,5409600.0,10.3421,10.3505,10.3253,10.3421,5409600.0
2011-06-06 13:20:00,12.28,12.29,12.22,12.24,9192400.0,10.3337,10.3421,10.2832,10.3,9192400.0
2011-06-06 13:25:00,12.24,12.24,12.21,12.22,8332800.0,10.3,10.3,10.2748,10.2832,8332800.0
2011-06-06 13:30:00,12.22,12.24,12.18,12.2,7644000.0,10.2832,10.3,10.2495,10.2664,7644000.0
2011-06-06 13:35:00,12.2,12.21,12.18,12.2,5843600.0,10.2664,10.2748,10.2495,10.2664,5843600.0
2011-06-06 13:40:00,12.2,12.2,12.15,12.15,11603200.0,10.2664,10.2664,10.2243,10.2243,11603200.0
2011-06-06 13:45:00,12.15,12.18,12.14,12.17,11950400.0,10.2243,10.2495,10.2159,10.2411,11950400.0
2011-06-06 13:50:00,12.17,12.2,12.17,12.18,6837600.0,10.2411,10.2664,10.2411,10.2495,6837600.0
2011-06-06 13:55:00,12.19,12.19,12.14,12.14,6487600.0,10.258,10.258,10.2159,10.2159,6487600.0
2011-06-06 14:00:00,12.15,12.19,12.14,12.17,6476400.0,10.2243,10.258,10.2159,10.2411,6476400.0
2011-06-06 14:05:00,12.17,12.19,12.15,12.18,4435200.0,10.2411,10.258,10.2243,10.2495,4435200.0
2011-06-06 14:10:00,12.18,12.2,12.17,12.17,4992400.0,10.2495,10.2664,10.2411,10.2411,4992400.0
2011-06-06 14:15:00,12.18,12.19,12.17,12.19,2752400.0,10.2495,10.258,10.2411,10.258,2752400.0
2011-06-06 14:20:00,12.19,12.21,12.18,12.2,8486800.0,10.258,10.2748,10.2495,10.2664,8486800.0
2011-06-06 14:25:00,12.21,12.21,12.18,12.19,5966800.0,10.2748,10.2748,10.2495,10.258,5966800.0
2011-06-06 14:30:00,12.19,12.19,12.17,12.18,3264800.0,10.258,10.258,10.2411,10.2495,3264800.0
2011-06-06 14:35:00,12.18,12.19,12.16,12.17,4082400.0,10.2495,10.258,10.2327,10.2411,4082400.0
2011-06-06 14:40:00,12.17,12.17,12.14,12.16,6185200.0,10.2411,10.2411,10.2159,10.2327,6185200.0
2011-06-06 14:45:00,12.16,12.16,12.13,12.13,8741600.0,10.2327,10.2327,10.2075,10.2075,8741600.0
2011-06-06 14:50:00,12.13,12.14,12.11,12.11,8873200.0,10.2075,10.2159,10.1906,10.1906,8873200.0
2011-06-06 14:55:00,12.11,12.14,12.09,12.12,11466000.0,10.1906,10.2159,10.1738,10.1991,11466000.0
2011-06-06 15:00:00,12.12,12.13,12.08,12.08,8685600.0,10.1991,10.2075,10.1654,10.1654,8685600.0
2011-06-06 15:05:00,12.08,12.1,12.07,12.1,10234000.0,10.1654,10.1822,10.157,10.1822,10234000.0
2011-06-06 15:10:00,12.1,12.1,12.07,12.09,6356000.0,10.1822,10.1822,10.157,10.1738,6356000.0
2011-06-06 15:15:00,12.09,12.1,12.06,12.09,6437200.0,10.1738,10.1822,10.1486,10.1738,6437200.0
2011-06-06 15:20:00,12.08,12.09,12.06,12.08,5014800.0,10.1654,10.1738,10.1486,10.1654,5014800.0
2011-06-06 15:25:00,12.08,12.1,12.07,12.09,5835200.0,10.1654,10.1822,10.157,10.1738,5835200.0
2011-06-06 15:30:00,12.1,12.12,12.09,12.11,8545600.0,10.1822,10.1991,10.1738,10.1906,8545600.0
2011-06-06 15:35:00,12.12,12.12,12.09,12.11,5574800.0,10.1991,10.1991,10.1738,10.1906,5574800.0
2011-06-06 15:40:00,12.11,12.14,12.11,12.12,7257600.0,10.1906,10.2159,10.1906,10.1991,7257600.0
2011-06-06 15:45:00,12.12,12.12,12.08,12.09,6644400.0,10.1991,10.1991,10.1654,10.1738,6644400.0
2011-06-06 15:50:00,12.09,12.09,12.07,12.07,9016000.0,10.1738,10.1738,10.157,10.157,9016000.0
2011-06-06 15:55:00,12.07,12.08,12.07,12.07,16366000.0,10.157,10.1654,10.157,10.157,16366000.0
2011-06-07 09:30:00,12.08,12.08,12.01,12.04,29850800.0,10.1654,10.1654,10.1065,10.1317,29850800.0
2011-06-07 09:35:00,12.04,12.04,11.97,11.99,21355600.0,10.1317,10.1317,10.0728,10.0897,21355600.0
2011-06-07 09:40:00,11.99,11.99,11.95,11.96,21389200.0,10.0897,10.0897,10.056,10.0644,21389200.0
2011-06-07 09:45:00,11.96,11.97,11.94,11.96,17138800.0,10.0644,10.0728,10.0476,10.0644,17138800.0
2011-06-07 09:50:00,11.96,11.96,11.93,11.94,16665600.0,10.0644,10.0644,10.0392,10.0476,16665600.0
2011-06-07 09:55:00,11.93,11.95,11.9,11.92,17718400.0,10.0392,10.056,10.0139,10.0308,17718400.0
2011-06-07 10:00:00,11.92,11.94,11.91,11.93,13459600.0,10.0308,10.0476,10.0223,10.0392,13459600.0
2011-06-07 10:05:00,11.94,11.95,11.93,11.95,10830400.0,10.0476,10.056,10.0392,10.056,10830400.0
2011-06-07 10:10:00,11.94,11.98,11.93,11.98,11488400.0,10.0476,10.0812,10.0392,10.0812,11488400.0
2011-06-07 10:15:00,11.98,11.99,11.97,11.97,8363600.0,10.0812,10.0897,10.0728,10.0728,8363600.0
2011-06-07 10:20:00,11.97,11.98,11.96,11.97,5644800.0,10.0728,10.0812,10.0644,10.0728,5644800.0
2011-06-07 10:25:00,11.97,11.98,11.95,11.96,5152000.0,10.0728,10.0812,10.056,10.0644,5152000.0
2011-06-07 10:30:00,11.95,11.97,11.95,11.96,4183200.0,10.056,10.0728,10.056,10.0644,4183200.0
2011-06-07 10:35:00,11.96,11.98,11.96,11.97,4776800.0,10.0644,10.0812,10.0644,10.0728,4776800.0
2011-06-07 10:40:00,11.97,11.97,11.94,11.95,6025600.0,10.0728,10.0728,10.0476,10.056,6025600.0
2011-06-07 10:45:00,11.95,11.96,11.94,11.96,2755200.0,10.056,10.0644,10.0476,10.0644,2755200.0
2011-06-07 10:50:00,11.96,11.96,11.94,11.95,2346400.0,10.0644,10.0644,10.0476,10.056,2346400.0
2011-06-07 10:55:00,11.95,11.96,11.94,11.94,4701200.0,10.056,10.0644,10.0476,10.0476,4701200.0
2011-06-07 11:00:00,11.94,11.95,11.91,11.92,8187200.0,10.0476,10.056,10.0223,10.0308,8187200.0
2011-06-07 11:05:00,11.92,11.94,11.92,11.93,3318000.0,10.0308,10.0476,10.0308,10.0392,3318000.0
2011-06-07 11:10:00,11.94,11.94,11.91,11.91,4617200.0,10.0476,10.0476,10.0223,10.0223,4617200.0
2011-06-07 11:15:00,11.91,11.91,11.89,11.91,10186400.0,10.0223,10.0223,10.0055,10.0223,10186400.0
2011-06-07 11:20:00,11.91,11.91,11.9,11.9,4244800.0,10.0223,10.0223,10.0139,10.0139,4244800.0
2011-06-07 11:25:00,11.9,11.91,11.9,11.9,4852400.0,10.0139,10.0223,10.0139,10.0139,4852400.0
2011-06-07 11:30:00,11.9,11.91,11.88,11.91,6434400.0,10.0139,10.0223,9.9971,10.0223,6434400.0
2011-06-07 11:35:00,11.91,11.91,11.9,11.9,3304000.0,10.0223,10.0223,10.0139,10.0139,3304000.0
2011-06-07 11:40:00,11.9,11.91,11.88,11.9,6319600.0,10.0139,10.0223,9.9971,10.0139,6319600.0
2011-06-07 11:45:00,11.89,11.91,11.89,11.91,3567200.0,10.0055,10.0223,10.0055,10.0223,3567200.0
2011-06-07 11:50:00,11.91,11.94,11.91,11.94,5115600.0,10.0223,10.0476,10.0223,10.0476,5115600.0
2011-06-07 11:55:00,11.94,11.94,11.92,11.92,4256000.0,10.0476,10.0476,10.0308,10.0308,4256000.0
2011-06-07 12:00:00,11.92,11.93,11.92,11.92,2368800.0,10.0308,10.0392,10.0308,10.0308,2368800.0
2011-06-07 12:05:00,11.92,11.92,11.9,11.91,2511600.0,10.0308,10.0308,10.0139,10.0223,2511600.0
2011-06-07 12:10:00,11.91,11.92,11.9,11.9,2256800.0,10.0223,10.0308,10.0139,10.0139,2256800.0
2011-06-07 12:15:00,11.91,11.91,11.89,11.89,2592800.0,10.0223,10.0223,10.0055,10.0055,2592800.0
2011-06-07 12:20:00,11.89,11.91,11.89,11.9,2156000.0,10.0055,10.0223,10.0055,10.0139,2156000.0
2011-06-07 12:25:00,11.9,11.91,11.89,11.9,3416000.0,10.0139,10.0223,10.0055,10.0139,3416000.0
2011-06-07 12:30:00,11.9,11.91,11.9,11.91,2990400.0,10.0139,10.0223,10.0139,10.0223,2990400.0
2011-06-07 12:35:00,11.91,11.92,11.89,11.89,4278400.0,10.0223,10.0308,10.0055,10.0055,4278400.0
2011-06-07 12:40:00,11.89,11.89,11.87,11.89,6039600.0,10.0055,10.0055,9.9887,10.0055,6039600.0
2011-06-07 12:45:00,11.89,11.89,11.88,11.89,3284400.0,10.0055,10.0055,9.9971,10.0055,3284400.0
2011-06-07 12:50:00,11.89,11.91,11.89,11.9,4639600.0,10.0055,10.0223,10.0055,10.0139,4639600.0
2011-06-07 12:55:00,11.9,11.91,11.89,11.9,3161200.0,10.0139,10.0223,10.0055,10.0139,3161200.0
2011-06-07 13:00:00,11.91,11.93,11.9,11.93,6008800.0,10.0223,10.0392,10.0139,10.0392,6008800.0
2011-06-07 13:05:00,11.93,11.96,11.93,11.96,6266400.0,10.0392,10.0644,10.0392,10.0644,6266400.0
2011-06-07 13:10:00,11.96,11.96,11.93,11.93,4228000.0,10.0644,10.0644,10.0392,10.0392,4228000.0
2011-06-07 13:15:00,11.93,11.94,11.92,11.92,5390000.0,10.0392,10.0476,10.0308,10.0308,5390000.0
2011-06-07 13:20:00,11.92,11.92,11.91,11.92,2984800.0,10.0308,10.0308,10.0223,10.0308,2984800.0
2011-06-07 13:25:00,11.92,11.93,11.91,11.92,2590000.0,10.0308,10.0392,10.0223,10.0308,2590000.0
2011-06-07 13:30:00,11.92,11.93,11.92,11.93,3371200.0,10.0308,10.0392,10.0308,10.0392,3371200.0
2011-06-07 13:35:00,11.93,11.94,11.92,11.94,4768400.0,10.0392,10.0476,10.0308,10.0476,4768400.0
2011-06-07 13:40:00,11.94,11.94,11.91,11.93,2802800.0,10.0476,10.0476,10.0223,10.0392,2802800.0
2011-06-07 13:45:00,11.93,11.93,11.91,11.92,2335200.0,10.0392,10.0392,10.0223,10.0308,2335200.0
2011-06-07 13:50:00,11.92,11.94,11.92,11.93,3668000.0,10.0308,10.0476,10.0308,10.0392,3668000.0
2011-06-07 13:55:00,11.93,11.93,11.91,11.92,3376800.0,10.0392,10.0392,10.0223,10.0308,3376800.0
2011-06-07 14:00:00,11.92,11.95,11.92,11.94,3306800.0,10.0308,10.056,10.0308,10.0476,3306800.0
2011-06-07 14:05:00,11.94,11.96,11.94,11.96,4606000.0,10.0476,10.0644,10.0476,10.0644,4606000.0
2011-06-07 14:10:00,11.96,11.99,11.95,11.98,6501600.0,10.0644,10.0897,10.056,10.0812,6501600.0
2011-06-07 14:15:00,11.98,12.0,11.98,12.0,7229600.0,10.0812,10.0981,10.0812,10.0981,7229600.0
2011-06-07 14:20:00,12.0,12.0,11.96,11.97,5373200.0,10.0981,10.0981,10.0644,10.0728,5373200.0
2011-06-07 14:25:00,11.97,11.98,11.96,11.97,4628400.0,10.0728,10.0812,10.0644,10.0728,4628400.0
2011-06-07 14:30:00,11.97,11.97,11.93,11.94,7372400.0,10.0728,10.0728,10.0392,10.0476,7372400.0
2011-06-07 14:35:00,11.94,11.95,11.93,11.95,3038000.0,10.0476,10.056,10.0392,10.056,3038000.0
2011-06-07 14:40:00,11.95,11.95,11.93,11.94,2800000.0,10.056,10.056,10.0392,10.0476,2800000.0
2011-06-07 14:45:00,11.94,11.95,11.93,11.93,3186400.0,10.0476,10.056,10.0392,10.0392,3186400.0
2011-06-07 14:50:00,11.93,11.93,11.91,11.91,4802000.0,10.0392,10.0392,10.0223,10.0223,4802000.0
2011-06-07 14:55:00,11.91,11.92,11.9,11.92,5530000.0,10.0223,10.0308,10.0139,10.0308,5530000.0
2011-06-07 15:00:00,11.92,11.93,11.91,11.93,3186400.0,10.0308,10.0392,10.0223,10.0392,3186400.0
2011-06-07 15:05:00,11.92,11.93,11.9,11.9,4524800.0,10.0308,10.0392,10.0139,10.0139,4524800.0
2011-06-07 15:10:00,11.91,11.93,11.9,11.92,4771200.0,10.0223,10.0392,10.0139,10.0308,4771200.0
2011-06-07 15:15:00,11.91,11.93,11.9,11.91,3850000.0,10.0223,10.0392,10.0139,10.0223,3850000.0
2011-06-07 15:20:00,11.91,11.91,11.89,11.91,5675600.0,10.0223,10.0223,10.0055,10.0223,5675600.0
2011-06-07 15:25:00,11.91,11.92,11.9,11.91,4552800.0,10.0223,10.0308,10.0139,10.0223,4552800.0
2011-06-07 15:30:00,11.91,11.91,11.89,11.91,5317200.0,10.0223,10.0223,10.0055,10.0223,5317200.0
2011-06-07 15:35:00,11.91,11.92,11.91,11.92,3922800.0,10.0223,10.0308,10.0223,10.0308,3922800.0
2011-06-07 15:40:00,11.92,11.92,11.88,11.9,6574400.0,10.0308,10.0308,9.9971,10.0139,6574400.0
2011-06-07 15:45:00,11.9,11.92,11.88,11.89,9730000.0,10.0139,10.0308,9.9971,10.0055,9730000.0
2011-06-07 15:50:00,11.89,11.9,11.88,11.89,9517200.0,10.0055,10.0139,9.9971,10.0055,9517200.0
2011-06-07 15:55:00,11.89,11.9,11.85,11.85,17094000.0,10.0055,10.0139,9.9719,9.9719,17094000.0
2011-06-08 09:30:00,11.85,11.91,11.84,11.86,16049600.0,9.9719,10.0223,9.9634,9.9803,16049600.0
2011-06-08 09:35:00,11.86,11.92,11.85,11.91,12185600.0,9.9803,10.0308,9.9719,10.0223,12185600.0
2011-06-08 09:40:00,11.91,11.92,11.87,11.87,8153600.0,10.0223,10.0308,9.9887,9.9887,8153600.0
2011-06-08 09:45:00,11.87,11.88,11.85,11.85,8246000.0,9.9887,9.9971,9.9719,9.9719,8246000.0
2011-06-08 09:50:00,11.85,11.87,11.84,11.85,7588000.0,9.9719,9.9887,9.9634,9.9719,7588000.0
2011-06-08 09:55:00,11.85,11.85,11.81,11.82,10600800.0,9.9719,9.9719,9.9382,9.9466,10600800.0
2011-06-08 10:00:00,11.82,11.88,11.82,11.86,9993200.0,9.9466,9.9971,9.9466,9.9803,9993200.0
2011-06-08 10:05:00,11.86,11.88,11.85,11.87,5664400.0,9.9803,9.9971,9.9719,9.9887,5664400.0
2011-06-08 10:10:00,11.87,11.9,11.86,11.9,7028000.0,9.9887,10.0139,9.9803,10.0139,7028000.0
2011-06-08 10:15:00,11.89,11.93,11.88,11.88,8330000.0,10.0055,10.0392,9.9971,9.9971,8330000.0
2011-06-08 10:20:00,11.88,11.9,11.87,11.88,3838800.0,9.9971,10.0139,9.9887,9.9971,3838800.0
2011-06-08 10:25:00,11.87,11.88,11.86,11.87,3609200.0,9.9887,9.9971,9.9803,9.9887,3609200.0
2011-06-08 10:30:00,11.87,11.87,11.84,11.85,5686800.0,9.9887,9.9887,9.9634,9.9719,5686800.0
2011-06-08 10:35:00,11.84,11.88,11.84,11.87,3514000.0,9.9634,9.9971,9.9634,9.9887,3514000.0
2011-06-08 10:40:00,11.87,11.89,11.86,11.89,3900400.0,9.9887,10.0055,9.9803,10.0055,3900400.0
2011-06-08 10:45:00,11.89,11.93,11.89,11.93,8811600.0,10.0055,10.0392,10.0055,10.0392,8811600.0
2011-06-08 10:50:00,11.93,11.94,11.91,11.91,5712000.0,10.0392,10.0476,10.0223,10.0223,5712000.0
2011-06-08 10:55:00,11.91,11.92,11.9,11.92,3570000.0,10.0223,10.0308,10.0139,10.0308,3570000.0
2011-06-08 11:00:00,11.92,11.95,11.92,11.95,4664800.0,10.0308,10.056,10.0308,10.056,4664800.0
2011-06-08 11:05:00,11.95,11.96,11.94,11.95,4846800.0,10.056,10.0644,10.0476,10.056,4846800.0
2011-06-08 11:10:00,11.95,11.95,11.92,11.92,4578000.0,10.056,10.056,10.0308,10.0308,4578000.0
2011-06-08 11:15:00,11.92,11.92,11.9,11.92,3878000.0,10.0308,10.0308,10.0139,10.0308,3878000.0
2011-06-08 11:20:00,11.92,11.92,11.91,11.92,3046400.0,10.0308,10.0308,10.0223,10.0308,3046400.0
2011-06-08 11:25:00,11.92,11.93,11.89,11.9,3696000.0,10.0308,10.0392,10.0055,10.0139,3696000.0
2011-06-08 11:30:00,11.9,11.91,11.89,11.91,2433200.0,10.0139,10.0223,10.0055,10.0223,2433200.0
2011-06-08 11:35:00,11.91,11.92,11.9,11.91,3480400.0,10.0223,10.0308,10.0139,10.0223,3480400.0
2011-06-08 11:40:00,11.91,11.91,11.89,11.91,2097200.0,10.0223,10.0223,10.0055,10.0223,2097200.0
2011-06-08 11:45:00,11.91,11.92,11.9,11.9,2223200.0,10.0223,10.0308,10.0139,10.0139,2223200.0
2011-06-08 11:50:00,11.91,11.91,11.89,11.91,2158800.0,10.0223,10.0223,10.0055,10.0223,2158800.0
2011-06-08 11:55:00,11.91,11.92,11.89,11.91,3362800.0,10.0223,10.0308,10.0055,10.0223,3362800.0
2011-06-08 12:00:00,11.91,11.92,11.9,11.9,2497600.0,10.0223,10.0308,10.0139,10.0139,2497600.0
2011-06-08 12:05:00,11.9,11.91,11.89,11.9,2514400.0,10.0139,10.0223,10.0055,10.0139,2514400.0
2011-06-08 12:10:00,11.91,11.92,11.9,11.91,2066400.0,10.0223,10.0308,10.0139,10.0223,2066400.0
2011-06-08 12:15:00,11.91,11.91,11.9,11.91,1601600.0,10.0223,10.0223,10.0139,10.0223,1601600.0
2011-06-08 12:20:00,11.91,11.91,11.88,11.88,2562000.0,10.0223,10.0223,9.9971,9.9971,2562000.0
2011-06-08 12:25:00,11.88,11.89,11.88,11.89,2206400.0,9.9971,10.0055,9.9971,10.0055,2206400.0
2011-06-08 12:30:00,11.89,11.89,11.88,11.88,893200.0,10.0055,10.0055,9.9971,9.9971,893200.0
2011-06-08 12:35:00,11.88,11.88,11.86,11.88,3497200.0,9.9971,9.9971,9.9803,9.9971,3497200.0
2011-06-08 12:40:00,11.88,11.88,11.87,11.87,1024800.0,9.9971,9.9971,9.9887,9.9887,1024800.0
2011-06-08 12:45:00,11.88,11.89,11.87,11.88,1232000.0,9.9971,10.0055,9.9887,9.9971,1232000.0
2011-06-08 12:50:00,11.88,11.9,11.88,11.9,2161600.0,9.9971,10.0139,9.9971,10.0139,2161600.0
2011-06-08 12:55:00,11.89,11.91,11.89,11.91,2212000.0,10.0055,10.0223,10.0055,10.0223,2212000.0
2011-06-08 13:00:00,11.91,11.91,11.9,11.91,2111200.0,10.0223,10.0223,10.0139,10.0223,2111200.0
2011-06-08 13:05:00,11.91,11.91,11.9,11.9,2046800.0,10.0223,10.0223,10.0139,10.0139,2046800.0
2011-06-08 13:10:00,11.91,11.91,11.89,11.89,1181600.0,10.0223,10.0223,10.0055,10.0055,1181600.0
2011-06-08 13:15:00,11.89,11.9,11.89,11.9,778400.0,10.0055,10.0139,10.0055,10.0139,778400.0
2011-06-08 13:20:00,11.89,11.9,11.88,11.88,1117200.0,10.0055,10.0139,9.9971,9.9971,1117200.0
2011-06-08 13:25:00,11.88,11.89,11.88,11.89,1229200.0,9.9971,10.0055,9.9971,10.0055,1229200.0
2011-06-08 13:30:00,11.89,11.89,11.87,11.88,1621200.0,10.0055,10.0055,9.9887,9.9971,1621200.0
2011-06-08 13:35:00,11.88,11.88,11.85,11.85,4636800.0,9.9971,9.9971,9.9719,9.9719,4636800.0
2011-06-08 13:40:00,11.85,11.86,11.84,11.84,3057600.0,9.9719,9.9803,9.9634,9.9634,3057600.0
2011-06-08 13:45:00,11.84,11.86,11.84,11.86,2780400.0,9.9634,9.9803,9.9634,9.9803,2780400.0
2011-06-08 13:50:00,11.86,11.86,11.84,11.85,2520000.0,9.9803,9.9803,9.9634,9.9719,2520000.0
2011-06-08 13:55:00,11.85,11.86,11.82,11.83,4849600.0,9.9719,9.9803,9.9466,9.955,4849600.0
2011-06-08 14:00:00,11.83,11.87,11.83,11.85,3925600.0,9.955,9.9887,9.955,9.9719,3925600.0
2011-06-08 14:05:00,11.85,11.87,11.84,11.85,2469600.0,9.9719,9.9887,9.9634,9.9719,2469600.0
2011-06-08 14:10:00,11.85,11.87,11.84,11.86,2321200.0,9.9719,9.9887,9.9634,9.9803,2321200.0
2011-06-08 14:15:00,11.86,11.87,11.85,11.86,1957200.0,9.9803,9.9887,9.9719,9.9803,1957200.0
2011-06-08 14:20:00,11.86,11.88,11.85,11.87,4275600.0,9.9803,9.9971,9.9719,9.9887,4275600.0
2011-06-08 14:25:00,11.87,11.88,11.85,11.85,2721600.0,9.9887,9.9971,9.9719,9.9719,2721600.0
2011-06-08 14:30:00,11.85,11.87,11.85,11.86,3631600.0,9.9719,9.9887,9.9719,9.9803,3631600.0
2011-06-08 14:35:00,11.86,11.89,11.86,11.88,3567200.0,9.9803,10.0055,9.9803,9.9971,3567200.0
2011-06-08 14:40:00,11.88,11.89,11.87,11.87,2326800.0,9.9971,10.0055,9.9887,9.9887,2326800.0
2011-06-08 14:45:00,11.87,11.88,11.87,11.88,1596000.0,9.9887,9.9971,9.9887,9.9971,1596000.0
2011-06-08 14:50:00,11.88,11.88,11.87,11.88,1906800.0,9.9971,9.9971,9.9887,9.9971,1906800.0
2011-06-08 14:55:00,11.88,11.88,11.86,11.86,2139200.0,9.9971,9.9971,9.9803,9.9803,2139200.0
2011-06-08 15:00:00,11.86,11.87,11.85,11.86,2892400.0,9.9803,9.9887,9.9719,9.9803,2892400.0
2011-06-08 15:05:00,11.86,11.86,11.85,11.86,1976800.0,9.9803,9.9803,9.9719,9.9803,1976800.0
2011-06-08 15:10:00,11.86,11.86,11.83,11.84,4127200.0,9.9803,9.9803,9.955,9.9634,4127200.0
2011-06-08 15:15:00,11.84,11.85,11.83,11.84,2906400.0,9.9634,9.9719,9.955,9.9634,2906400.0
2011-06-08 15:20:00,11.84,11.84,11.83,11.83,2388400.0,9.9634,9.9634,9.955,9.955,2388400.0
2011-06-08 15:25:00,11.83,11.85,11.82,11.83,3444000.0,9.955,9.9719,9.9466,9.955,3444000.0
2011-06-08 15:30:00,11.83,11.85,11.83,11.83,4188800.0,9.955,9.9719,9.955,9.955,4188800.0
2011-06-08 15:35:00,11.83,11.84,11.82,11.83,4172000.0,9.955,9.9634,9.9466,9.955,4172000.0
2011-06-08 15:40:00,11.83,11.84,11.83,11.84,3150000.0,9.955,9.9634,9.955,9.9634,3150000.0
2011-06-08 15:45:00,11.84,11.89,11.84,11.87,7756000.0,9.9634,10.0055,9.9634,9.9887,7756000.0
2011-06-08 15:50:00,11.87,11.88,11.86,11.87,4774000.0,9.9887,9.9971,9.9803,9.9887,4774000.0
2011-06-08 15:55:00,11.87,11.88,11.86,11.87,8128400.0,9.9887,9.9971,9.9803,9.9887,8128400.0
2011-06-09 09:30:00,11.9,11.9,11.84,11.85,10813600.0,10.0139,10.0139,9.9634,9.9719,10813600.0
2011-06-09 09:35:00,11.85,11.87,11.84,11.86,8752800.0,9.9719,9.9887,9.9634,9.9803,8752800.0
2011-06-09 09:40:00,11.86,11.89,11.83,11.83,7294000.0,9.9803,10.0055,9.955,9.955,7294000.0
2011-06-09 09:45:00,11.83,11.86,11.83,11.85,6314000.0,9.955,9.9803,9.955,9.9719,6314000.0
2011-06-09 09:50:00,11.84,11.86,11.81,11.86,10284400.0,9.9634,9.9803,9.9382,9.9803,10284400.0
2011-06-09 09:55:00,11.85,11.88,11.85,11.88,8212400.0,9.9719,9.9971,9.9719,9.9971,8212400.0
2011-06-09 10:00:00,11.88,11.88,11.85,11.85,5485200.0,9.9971,9.9971,9.9719,9.9719,5485200.0
2011-06-09 10:05:00,11.85,11.85,11.82,11.84,7364000.0,9.9719,9.9719,9.9466,9.9634,7364000.0
2011-06-09 10:10:00,11.84,11.87,11.83,11.85,5930400.0,9.9634,9.9887,9.955,9.9719,5930400.0
2011-06-09 10:15:00,11.85,11.86,11.84,11.84,3726800.0,9.9719,9.9803,9.9634,9.9634,3726800.0
2011-06-09 10:20:00,11.85,11.85,11.82,11.82,6034000.0,9.9719,9.9719,9.9466,9.9466,6034000.0
2011-06-09 10:25:00,11.82,11.84,11.81,11.84,4270000.0,9.9466,9.9634,9.9382,9.9634,4270000.0
2011-06-09 10:30:00,11.84,11.87,11.84,11.86,6736800.0,9.9634,9.9887,9.9634,9.9803,6736800.0
2011-06-09 10:35:00,11.86,11.87,11.84,11.85,3071600.0,9.9803,9.9887,9.9634,9.9719,3071600.0
2011-06-09 10:40:00,11.85,11.86,11.83,11.84,3494400.0,9.9719,9.9803,9.955,9.9634,3494400.0
2011-06-09 10:45:00,11.83,11.85,11.83,11.84,2511600.0,9.955,9.9719,9.955,9.9634,2511600.0
2011-06-09 10:50:00,11.84,11.85,11.82,11.83,3696000.0,9.9634,9.9719,9.9466,9.955,3696000.0
2011-06-09 10:55:00,11.83,11.86,11.83,11.86,4824400.0,9.955,9.9803,9.955,9.9803,4824400.0
2011-06-09 11:00:00,11.86,11.9,11.85,11.87,8425200.0,9.9803,10.0139,9.9719,9.9887,8425200.0
2011-06-09 11:05:00,11.87,11.89,11.85,11.85,4286800.0,9.9887,10.0055,9.9719,9.9719,4286800.0
2011-06-09 11:10:00,11.86,11.86,11.85,11.85,2296000.0,9.9803,9.9803,9.9719,9.9719,2296000.0
2011-06-09 11:15:00,11.85,11.86,11.85,11.85,1747200.0,9.9719,9.9803,9.9719,9.9719,1747200.0
2011-06-09 11:20:00,11.85,11.86,11.84,11.84,2077600.0,9.9719,9.9803,9.9634,9.9634,2077600.0
2011-06-09 11:25:00,11.84,11.85,11.83,11.84,2203600.0,9.9634,9.9719,9.955,9.9634,2203600.0
2011-06-09 11:30:00,11.84,11.86,11.84,11.85,1856400.0,9.9634,9.9803,9.9634,9.9719,1856400.0
2011-06-09 11:35:00,11.85,11.86,11.84,11.84,1408400.0,9.9719,9.9803,9.9634,9.9634,1408400.0
2011-06-09 11:40:00,11.84,11.85,11.83,11.84,1444800.0,9.9634,9.9719,9.955,9.9634,1444800.0
2011-06-09 11:45:00,11.84,11.85,11.83,11.85,1971200.0,9.9634,9.9719,9.955,9.9719,1971200.0
2011-06-09 11:50:00,11.85,11.86,11.85,11.85,2976400.0,9.9719,9.9803,9.9719,9.9719,2976400.0
2011-06-09 11:55:00,11.85,11.86,11.83,11.83,4051600.0,9.9719,9.9803,9.955,9.955,4051600.0
2011-06-09 12:00:00,11.83,11.85,11.83,11.85,1192800.0,9.955,9.9719,9.955,9.9719,1192800.0
2011-06-09 12:05:00,11.85,11.85,11.84,11.85,1330000.0,9.9719,9.9719,9.9634,9.9719,1330000.0
2011-06-09 12:10:00,11.85,11.85,11.84,11.85,1736000.0,9.9719,9.9719,9.9634,9.9719,1736000.0
2011-06-09 12:15:00,11.85,11.86,11.84,11.86,2276400.0,9.9719,9.9803,9.9634,9.9803,2276400.0
2011-06-09 12:20:00,11.85,11.86,11.85,11.85,1604400.0,9.9719,9.9803,9.9719,9.9719,1604400.0
2011-06-09 12:25:00,11.85,11.85,11.84,11.85,1453200.0,9.9719,9.9719,9.9634,9.9719,1453200.0
2011-06-09 12:30:00,11.85,11.86,11.85,11.85,1097600.0,9.9719,9.9803,9.9719,9.9719,1097600.0
2011-06-09 12:35:00,11.85,11.85,11.84,11.85,1069600.0,9.9719,9.9719,9.9634,9.9719,1069600.0
2011-06-09 12:40:00,11.85,11.87,11.85,11.87,2492000.0,9.9719,9.9887,9.9719,9.9887,2492000.0
2011-06-09 12:45:00,11.87,11.88,11.86,11.87,3827600.0,9.9887,9.9971,9.9803,9.9887,3827600.0
2011-06-09 12:50:00,11.87,11.88,11.86,11.87,1338400.0,9.9887,9.9971,9.9803,9.9887,1338400.0
2011-06-09 12:55:00,11.87,11.87,11.86,11.87,3222800.0,9.9887,9.9887,9.9803,9.9887,3222800.0
2011-06-09 13:00:00,11.86,11.87,11.86,11.86,823200.0,9.9803,9.9887,9.9803,9.9803,823200.0
2011-06-09 13:05:00,11.86,11.87,11.86,11.87,851200.0,9.9803,9.9887,9.9803,9.9887,851200.0
2011-06-09 13:10:00,11.87,11.88,11.87,11.87,1274000.0,9.9887,9.9971,9.9887,9.9887,1274000.0
2011-06-09 13:15:00,11.88,11.88,11.87,11.87,767200.0,9.9971,9.9971,9.9887,9.9887,767200.0
2011-06-09 13:20:00,11.87,11.88,11.87,11.87,1660400.0,9.9887,9.9971,9.9887,9.9887,1660400.0
2011-06-09 13:25:00,11.87,11.87,11.86,11.86,1517600.0,9.9887,9.9887,9.9803,9.9803,1517600.0
2011-06-09 13:30:00,11.86,11.87,11.86,11.86,490000.0,9.9803,9.9887,9.9803,9.9803,490000.0
2011-06-09 13:35:00,11.86,11.87,11.85,11.86,2142000.0,9.9803,9.9887,9.9719,9.9803,2142000.0
2011-06-09 13:40:00,11.86,11.86,11.85,11.85,957600.0,9.9803,9.9803,9.9719,9.9719,957600.0
2011-06-09 13:45:00,11.86,11.86,11.85,11.86,1136800.0,9.9803,9.9803,9.9719,9.9803,1136800.0
2011-06-09 13:50:00,11.86,11.87,11.86,11.86,2167200.0,9.9803,9.9887,9.9803,9.9803,2167200.0
2011-06-09 13:55:00,11.86,11.87,11.85,11.85,2388400.0,9.9803,9.9887,9.9719,9.9719,2388400.0
2011-06-09 14:00:00,11.85,11.87,11.85,11.86,1892800.0,9.9719,9.9887,9.9719,9.9803,1892800.0
2011-06-09 14:05:00,11.86,11.86,11.85,11.86,795200.0,9.9803,9.9803,9.9719,9.9803,795200.0
2011-06-09 14:10:00,11.86,11.87,11.86,11.86,1946000.0,9.9803,9.9887,9.9803,9.9803,1946000.0
2011-06-09 14:15:00,11.86,11.87,11.86,11.87,949200.0,9.9803,9.9887,9.9803,9.9887,949200.0
2011-06-09 14:20:00,11.87,11.87,11.86,11.86,1904000.0,9.9887,9.9887,9.9803,9.9803,1904000.0
2011-06-09 14:25:00,11.86,11.87,11.86,11.86,893200.0,9.9803,9.9887,9.9803,9.9803,893200.0
2011-06-09 14:30:00,11.86,11.87,11.85,11.85,2046800.0,9.9803,9.9887,9.9719,9.9719,2046800.0
2011-06-09 14:35:00,11.85,11.86,11.85,11.86,1383200.0,9.9719,9.9803,9.9719,9.9803,1383200.0
2011-06-09 14:40:00,11.86,11.86,11.86,11.86,999600.0,9.9803,9.9803,9.9803,9.9803,999600.0
2011-06-09 14:45:00,11.86,11.87,11.86,11.87,1607200.0,9.9803,9.9887,9.9803,9.9887,1607200.0
2011-06-09 14:50:00,11.87,11.88,11.87,11.87,2702000.0,9.9887,9.9971,9.9887,9.9887,2702000.0
2011-06-09 14:55:00,11.87,11.88,11.86,11.87,1727600.0,9.9887,9.9971,9.9803,9.9887,1727600.0
2011-06-09 15:00:00,11.88,11.88,11.87,11.87,1719200.0,9.9971,9.9971,9.9887,9.9887,1719200.0
2011-06-09 15:05:00,11.87,11.88,11.87,11.88,3746400.0,9.9887,9.9971,9.9887,9.9971,3746400.0
2011-06-09 15:10:00,11.88,11.92,11.88,11.91,8741600.0,9.9971,10.0308,9.9971,10.0223,8741600.0
2011-06-09 15:15:00,11.91,11.91,11.88,11.9,4370800.0,10.0223,10.0223,9.9971,10.0139,4370800.0
2011-06-09 15:20:00,11.9,11.9,11.87,11.88,2612400.0,10.0139,10.0139,9.9887,9.9971,2612400.0
2011-06-09 15:25:00,11.88,11.89,11.88,11.88,1523200.0,9.9971,10.0055,9.9971,9.9971,1523200.0
2011-06-09 15:30:00,11.88,11.89,11.88,11.88,3122000.0,9.9971,10.0055,9.9971,9.9971,3122000.0
2011-06-09 15:35:00,11.88,11.89,11.88,11.88,3071600.0,9.9971,10.0055,9.9971,9.9971,3071600.0
2011-06-09 15:40:00,11.88,11.88,11.86,11.86,3836000.0,9.9971,9.9971,9.9803,9.9803,3836000.0
2011-06-09 15:45:00,11.86,11.87,11.85,11.87,6624800.0,9.9803,9.9887,9.9719,9.9887,6624800.0
2011-06-09 15:50:00,11.86,11.87,11.85,11.86,5331200.0,9.9803,9.9887,9.9719,9.9803,5331200.0
2011-06-09 15:55:00,11.86,11.86,11.84,11.84,8957200.0,9.9803,9.9803,9.9634,9.9634,8957200.0
2011-06-10 09:30:00,11.81,11.82,11.78,11.81,18939200.0,9.9382,9.9466,9.9129,9.9382,18939200.0
2011-06-10 09:35:00,11.81,11.83,11.8,11.81,8128400.0,9.9382,9.955,9.9298,9.9382,8128400.0
2011-06-10 09:40:00,11.81,11.85,11.8,11.82,9931600.0,9.9382,9.9719,9.9298,9.9466,9931600.0
2011-06-10 09:45:00,11.82,11.84,11.81,11.81,7201600.0,9.9466,9.9634,9.9382,9.9382,7201600.0
2011-06-10 09:50:00,11.81,11.82,11.79,11.8,8388800.0,9.9382,9.9466,9.9214,9.9298,8388800.0
2011-06-10 09:55:00,11.8,11.83,11.8,11.83,7271600.0,9.9298,9.955,9.9298,9.955,7271600.0
2011-06-10 10:00:00,11.83,11.83,11.8,11.81,6148800.0,9.955,9.955,9.9298,9.9382,6148800.0
2011-06-10 10:05:00,11.81,11.82,11.8,11.81,4088000.0,9.9382,9.9466,9.9298,9.9382,4088000.0
2011-06-10 10:10:00,11.81,11.83,11.8,11.82,5073600.0,9.9382,9.955,9.9298,9.9466,5073600.0
2011-06-10 10:15:00,11.82,11.83,11.81,11.81,4398800.0,9.9466,9.955,9.9382,9.9382,4398800.0
2011-06-10 10:20:00,11.81,11.82,11.8,11.8,5059600.0,9.9382,9.9466,9.9298,9.9298,5059600.0
2011-06-10 10:25:00,11.81,11.81,11.79,11.8,5908000.0,9.9382,9.9382,9.9214,9.9298,5908000.0
2011-06-10 10:30:00,11.8,11.8,11.79,11.8,7520800.0,9.9298,9.9298,9.9214,9.9298,7520800.0
2011-06-10 10:35:00,11.8,11.81,11.79,11.79,4625600.0,9.9298,9.9382,9.9214,9.9214,4625600.0
2011-06-10 10:40:00,11.79,11.79,11.75,11.77,14086800.0,9.9214,9.9214,9.8877,9.9045,14086800.0
2011-06-10 10:45:00,11.78,11.78,11.74,11.75,7198800.0,9.9129,9.9129,9.8793,9.8877,7198800.0
2011-06-10 10:50:00,11.75,11.76,11.72,11.74,11074000.0,9.8877,9.8961,9.8625,9.8793,11074000.0
2011-06-10 10:55:00,11.73,11.74,11.7,11.71,13417600.0,9.8709,9.8793,9.8456,9.854,13417600.0
2011-06-10 11:00:00,11.71,11.72,11.71,11.71,5367600.0,9.854,9.8625,9.854,9.854,5367600.0
2011-06-10 11:05:00,11.71,11.71,11.69,11.7,8573600.0,9.854,9.854,9.8372,9.8456,8573600.0
2011-06-10 11:10:00,11.7,11.7,11.69,11.7,5255600.0,9.8456,9.8456,9.8372,9.8456,5255600.0
2011-06-10 11:15:00,11.7,11.71,11.66,11.67,10155600.0,9.8456,9.854,9.812,9.8204,10155600.0
2011-06-10 11:20:00,11.67,11.69,11.67,11.69,6266400.0,9.8204,9.8372,9.8204,9.8372,6266400.0
2011-06-10 11:25:00,11.69,11.71,11.68,11.69,5031600.0,9.8372,9.854,9.8288,9.8372,5031600.0
2011-06-10 11:30:00,11.69,11.7,11.68,11.68,3469200.0,9.8372,9.8456,9.8288,9.8288,3469200.0
2011-06-10 11:35:00,11.68,11.69,11.67,11.69,4622800.0,9.8288,9.8372,9.8204,9.8372,4622800.0
2011-06-10 11:40:00,11.69,11.71,11.69,11.71,3889200.0,9.8372,9.854,9.8372,9.854,3889200.0
2011-06-10 11:45:00,11.71,11.72,11.7,11.71,3192000.0,9.854,9.8625,9.8456,9.854,3192000.0
2011-06-10 11:50:00,11.71,11.72,11.7,11.71,2777600.0,9.854,9.8625,9.8456,9.854,2777600.0
2011-06-10 11:55:00,11.7,11.71,11.69,11.7,1990800.0,9.8456,9.854,9.8372,9.8456,1990800.0
2011-06-10 12:00:00,11.7,11.71,11.69,11.69,2886800.0,9.8456,9.854,9.8372,9.8372,2886800.0
2011-06-10 12:05:00,11.7,11.7,11.68,11.69,3130400.0,9.8456,9.8456,9.8288,9.8372,3130400.0
2011-06-10 12:10:00,11.7,11.7,11.69,11.69,2122400.0,9.8456,9.8456,9.8372,9.8372,2122400.0
2011-06-10 12:15:00,11.69,11.7,11.68,11.7,2212000.0,9.8372,9.8456,9.8288,9.8456,2212000.0
2011-06-10 12:20:00,11.7,11.71,11.7,11.7,1839600.0,9.8456,9.854,9.8456,9.8456,1839600.0
2011-06-10 12:25:00,11.7,11.71,11.7,11.71,2811200.0,9.8456,9.854,9.8456,9.854,2811200.0
2011-06-10 12:30:00,11.7,11.72,11.7,11.71,3617600.0,9.8456,9.8625,9.8456,9.854,3617600.0
2011-06-10 12:35:00,11.71,11.72,11.71,11.71,2399600.0,9.854,9.8625,9.854,9.854,2399600.0
2011-06-10 12:40:00,11.71,11.71,11.69,11.7,2150400.0,9.854,9.854,9.8372,9.8456,2150400.0
2011-06-10 12:45:00,11.69,11.71,11.69,11.7,1475600.0,9.8372,9.854,9.8372,9.8456,1475600.0
2011-06-10 12:50:00,11.7,11.71,11.7,11.71,2128000.0,9.8456,9.854,9.8456,9.854,2128000.0
2011-06-10 12:55:00,11.71,11.71,11.7,11.7,2486400.0,9.854,9.854,9.8456,9.8456,2486400.0
2011-06-10 13:00:00,11.7,11.7,11.68,11.68,2682400.0,9.8456,9.8456,9.8288,9.8288,2682400.0
2011-06-10 13:05:00,11.68,11.69,11.68,11.69,2464000.0,9.8288,9.8372,9.8288,9.8372,2464000.0
2011-06-10 13:10:00,11.69,11.69,11.67,11.68,3144400.0,9.8372,9.8372,9.8204,9.8288,3144400.0
2011-06-10 13:15:00,11.68,11.68,11.66,11.67,3990000.0,9.8288,9.8288,9.812,9.8204,3990000.0
2011-06-10 13:20:00,11.67,11.68,11.67,11.67,2063600.0,9.8204,9.8288,9.8204,9.8204,2063600.0
2011-06-10 13:25:00,11.67,11.68,11.67,11.68,2184000.0,9.8204,9.8288,9.8204,9.8288,2184000.0
2011-06-10 13:30:00,11.68,11.68,11.66,11.67,2735600.0,9.8288,9.8288,9.812,9.8204,2735600.0
2011-06-10 13:35:00,11.67,11.67,11.66,11.66,4146800.0,9.8204,9.8204,9.812,9.812,4146800.0
2011-06-10 13:40:00,11.66,11.67,11.65,11.66,4379200.0,9.812,9.8204,9.8035,9.812,4379200.0
2011-06-10 13:45:00,11.66,11.66,11.65,11.66,4908400.0,9.812,9.812,9.8035,9.812,4908400.0
2011-06-10 13:50:00,11.66,11.68,11.65,11.67,3371200.0,9.812,9.8288,9.8035,9.8204,3371200.0
2011-06-10 13:55:00,11.67,11.68,11.67,11.68,2007600.0,9.8204,9.8288,9.8204,9.8288,2007600.0
2011-06-10 14:00:00,11.68,11.71,11.67,11.7,4992400.0,9.8288,9.854,9.8204,9.8456,4992400.0
2011-06-10 14:05:00,11.7,11.72,11.69,11.71,7616000.0,9.8456,9.8625,9.8372,9.854,7616000.0
2011-06-10 14:10:00,11.71,11.71,11.69,11.7,4625600.0,9.854,9.854,9.8372,9.8456,4625600.0
2011-06-10 14:15:00,11.7,11.71,11.69,11.7,2746800.0,9.8456,9.854,9.8372,9.8456,2746800.0
2011-06-10 14:20:00,11.7,11.7,11.68,11.68,3631600.0,9.8456,9.8456,9.8288,9.8288,3631600.0
2011-06-10 14:25:00,11.68,11.7,11.68,11.69,3698800.0,9.8288,9.8456,9.8288,9.8372,3698800.0
2011-06-10 14:30:00,11.69,11.7,11.68,11.68,2713200.0,9.8372,9.8456,9.8288,9.8288,2713200.0
2011-06-10 14:35:00,11.68,11.68,11.66,11.67,4043200.0,9.8288,9.8288,9.812,9.8204,4043200.0
2011-06-10 14:40:00,11.67,11.68,11.66,11.67,3234000.0,9.8204,9.8288,9.812,9.8204,3234000.0
2011-06-10 14:45:00,11.67,11.69,11.66,11.69,3105200.0,9.8204,9.8372,9.812,9.8372,3105200.0
2011-06-10 14:50:00,11.69,11.7,11.69,11.7,4032000.0,9.8372,9.8456,9.8372,9.8456,4032000.0
2011-06-10 14:55:00,11.7,11.72,11.69,11.72,4751600.0,9.8456,9.8625,9.8372,9.8625,4751600.0
2011-06-10 15:00:00,11.72,11.72,11.69,11.7,5670000.0,9.8625,9.8625,9.8372,9.8456,5670000.0
2011-06-10 15:05:00,11.7,11.71,11.68,11.69,2914800.0,9.8456,9.854,9.8288,9.8372,2914800.0
2011-06-10 15:10:00,11.69,11.7,11.69,11.7,2464000.0,9.8372,9.8456,9.8372,9.8456,2464000.0
2011-06-10 15:15:00,11.7,11.7,11.68,11.69,3242400.0,9.8456,9.8456,9.8288,9.8372,3242400.0
2011-06-10 15:20:00,11.69,11.69,11.67,11.69,5196800.0,9.8372,9.8372,9.8204,9.8372,5196800.0
2011-06-10 15:25:00,11.69,11.69,11.67,11.68,4930800.0,9.8372,9.8372,9.8204,9.8288,4930800.0
2011-06-10 15:30:00,11.68,11.69,11.67,11.68,4370800.0,9.8288,9.8372,9.8204,9.8288,4370800.0
2011-06-10 15:35:00,11.68,11.68,11.67,11.67,4547200.0,9.8288,9.8288,9.8204,9.8204,4547200.0
2011-06-10 15:40:00,11.67,11.68,11.66,11.66,5462800.0,9.8204,9.8288,9.812,9.812,5462800.0
2011-06-10 15:45:00,11.66,11.66,11.64,11.65,10844400.0,9.812,9.812,9.7951,9.8035,10844400.0
2011-06-10 15:50:00,11.65,11.65,11.63,11.63,12028800.0,9.8035,9.8035,9.7867,9.7867,12028800.0
2011-06-10 15:55:00,11.63,11.64,11.63,11.63,15699600.0,9.7867,9.7951,9.7867,9.7867,15699600.0
2011-06-13 09:30:00,11.68,11.69,11.64,11.65,14711200.0,9.8288,9.8372,9.7951,9.8035,14711200.0
2011-06-13 09:35:00,11.65,11.65,11.61,11.62,14299600.0,9.8035,9.8035,9.7699,9.7783,14299600.0
2011-06-13 09:40:00,11.62,11.67,11.62,11.66,10054800.0,9.7783,9.8204,9.7783,9.812,10054800.0
2011-06-13 09:45:00,11.66,11.66,11.62,11.63,7327600.0,9.812,9.812,9.7783,9.7867,7327600.0
2011-06-13 09:50:00,11.63,11.64,11.62,11.63,4460400.0,9.7867,9.7951,9.7783,9.7867,4460400.0
2011-06-13 09:55:00,11.63,11.7,11.63,11.68,10214400.0,9.7867,9.8456,9.7867,9.8288,10214400.0
2011-06-13 10:00:00,11.67,11.69,11.66,11.68,5591600.0,9.8204,9.8372,9.812,9.8288,5591600.0
2011-06-13 10:05:00,11.68,11.68,11.65,11.68,5275200.0,9.8288,9.8288,9.8035,9.8288,5275200.0
2011-06-13 10:10:00,11.68,11.69,11.65,11.66,4922400.0,9.8288,9.8372,9.8035,9.812,4922400.0
2011-06-13 10:15:00,11.66,11.69,11.64,11.69,6400800.0,9.812,9.8372,9.7951,9.8372,6400800.0
2011-06-13 10:20:00,11.69,11.69,11.67,11.68,4121600.0,9.8372,9.8372,9.8204,9.8288,4121600.0
2011-06-13 10:25:00,11.68,11.71,11.68,11.7,8016400.0,9.8288,9.854,9.8288,9.8456,8016400.0
2011-06-13 10:30:00,11.7,11.71,11.68,11.69,3802400.0,9.8456,9.854,9.8288,9.8372,3802400.0
2011-06-13 10:35:00,11.69,11.7,11.69,11.69,3259200.0,9.8372,9.8456,9.8372,9.8372,3259200.0
2011-06-13 10:40:00,11.69,11.69,11.67,11.68,2934400.0,9.8372,9.8372,9.8204,9.8288,2934400.0
2011-06-13 10:45:00,11.68,11.7,11.67,11.68,4961600.0,9.8288,9.8456,9.8204,9.8288,4961600.0
2011-06-13 10:50:00,11.68,11.68,11.66,11.66,2982000.0,9.8288,9.8288,9.812,9.812,2982000.0
2011-06-13 10:55:00,11.66,11.67,11.66,11.67,2825200.0,9.812,9.8204,9.812,9.8204,2825200.0
2011-06-13 11:00:00,11.67,11.67,11.65,11.65,2046800.0,9.8204,9.8204,9.8035,9.8035,2046800.0
2011-06-13 11:05:00,11.65,11.67,11.65,11.66,1534400.0,9.8035,9.8204,9.8035,9.812,1534400.0
2011-06-13 11:10:00,11.66,11.67,11.66,11.66,1593200.0,9.812,9.8204,9.812,9.812,1593200.0
2011-06-13 11:15:00,11.66,11.67,11.65,11.67,1752800.0,9.812,9.8204,9.8035,9.8204,1752800.0
2011-06-13 11:20:00,11.67,11.68,11.66,11.68,1705200.0,9.8204,9.8288,9.812,9.8288,1705200.0
2011-06-13 11:25:00,11.68,11.69,11.68,11.68,2296000.0,9.8288,9.8372,9.8288,9.8288,2296000.0
2011-06-13 11:30:00,11.68,11.69,11.68,11.68,2080400.0,9.8288,9.8372,9.8288,9.8288,2080400.0
2011-06-13 11:35:00,11.68,11.68,11.66,11.67,1884400.0,9.8288,9.8288,9.812,9.8204,1884400.0
2011-06-13 11:40:00,11.67,11.67,11.65,11.65,3231200.0,9.8204,9.8204,9.8035,9.8035,3231200.0
2011-06-13 11:45:00,11.66,11.66,11.64,11.65,3617600.0,9.812,9.812,9.7951,9.8035,3617600.0
2011-06-13 11:50:00,11.65,11.66,11.64,11.65,2682400.0,9.8035,9.812,9.7951,9.8035,2682400.0
2011-06-13 11:55:00,11.65,11.66,11.64,11.65,2615200.0,9.8035,9.812,9.7951,9.8035,2615200.0
2011-06-13 12:00:00,11.65,11.67,11.65,11.66,3080000.0,9.8035,9.8204,9.8035,9.812,3080000.0
2011-06-13 12:05:00,11.66,11.67,11.66,11.66,1565200.0,9.812,9.8204,9.812,9.812,1565200.0
2011-06-13 12:10:00,11.66,11.67,11.66,11.67,1397200.0,9.812,9.8204,9.812,9.8204,1397200.0
2011-06-13 12:15:00,11.67,11.67,11.65,11.66,2455600.0,9.8204,9.8204,9.8035,9.812,2455600.0
2011-06-13 12:20:00,11.66,11.66,11.64,11.65,2732800.0,9.812,9.812,9.7951,9.8035,2732800.0
2011-06-13 12:25:00,11.65,11.66,11.65,11.65,2052400.0,9.8035,9.812,9.8035,9.8035,2052400.0
2011-06-13 12:30:00,11.65,11.67,11.65,11.66,1495200.0,9.8035,9.8204,9.8035,9.812,1495200.0
2011-06-13 12:35:00,11.66,11.66,11.65,11.66,1850800.0,9.812,9.812,9.8035,9.812,1850800.0
2011-06-13 12:40:00,11.66,11.66,11.65,11.66,1906800.0,9.812,9.812,9.8035,9.812,1906800.0
2011-06-13 12:45:00,11.66,11.66,11.65,11.66,2088800.0,9.812,9.812,9.8035,9.812,2088800.0
2011-06-13 12:50:00,11.65,11.66,11.65,11.65,1204000.0,9.8035,9.812,9.8035,9.8035,1204000.0
2011-06-13 12:55:00,11.65,11.65,11.63,11.65,3483200.0,9.8035,9.8035,9.7867,9.8035,3483200.0
2011-06-13 13:00:00,11.65,11.65,11.62,11.63,5062400.0,9.8035,9.8035,9.7783,9.7867,5062400.0
2011-06-13 13:05:00,11.62,11.64,11.62,11.64,3102400.0,9.7783,9.7951,9.7783,9.7951,3102400.0
2011-06-13 13:10:00,11.64,11.64,11.63,11.63,2198000.0,9.7951,9.7951,9.7867,9.7867,2198000.0
2011-06-13 13:15:00,11.63,11.66,11.63,11.66,4533200.0,9.7867,9.812,9.7867,9.812,4533200.0
2011-06-13 13:20:00,11.66,11.67,11.65,11.66,2937200.0,9.812,9.8204,9.8035,9.812,2937200.0
2011-06-13 13:25:00,11.66,11.67,11.65,11.66,3564400.0,9.812,9.8204,9.8035,9.812,3564400.0
2011-06-13 13:30:00,11.66,11.67,11.66,11.66,2234400.0,9.812,9.8204,9.812,9.812,2234400.0
2011-06-13 13:35:00,11.66,11.68,11.66,11.67,2996000.0,9.812,9.8288,9.812,9.8204,2996000.0
2011-06-13 13:40:00,11.67,11.68,11.67,11.67,4592000.0,9.8204,9.8288,9.8204,9.8204,4592000.0
2011-06-13 13:45:00,11.67,11.67,11.66,11.66,1531600.0,9.8204,9.8204,9.812,9.812,1531600.0
2011-06-13 13:50:00,11.66,11.7,11.66,11.69,3542000.0,9.812,9.8456,9.812,9.8372,3542000.0
2011-06-13 13:55:00,11.69,11.7,11.69,11.7,4600400.0,9.8372,9.8456,9.8372,9.8456,4600400.0
2011-06-13 14:00:00,11.7,11.7,11.68,11.69,1702400.0,9.8456,9.8456,9.8288,9.8372,1702400.0
2011-06-13 14:05:00,11.69,11.7,11.69,11.7,3679200.0,9.8372,9.8456,9.8372,9.8456,3679200.0
2011-06-13 14:10:00,11.69,11.7,11.68,11.68,2685200.0,9.8372,9.8456,9.8288,9.8288,2685200.0
2011-06-13 14:15:00,11.69,11.71,11.68,11.7,3441200.0,9.8372,9.854,9.8288,9.8456,3441200.0
2011-06-13 14:20:00,11.7,11.72,11.7,11.71,6339200.0,9.8456,9.8625,9.8456,9.854,6339200.0
2011-06-13 14:25:00,11.72,11.72,11.7,11.71,3869600.0,9.8625,9.8625,9.8456,9.854,3869600.0
2011-06-13 14:30:00,11.71,11.71,11.68,11.69,4113200.0,9.854,9.854,9.8288,9.8372,4113200.0
2011-06-13 14:35:00,11.69,11.69,11.67,11.68,5056800.0,9.8372,9.8372,9.8204,9.8288,5056800.0
2011-06-13 14:40:00,11.68,11.71,11.68,11.7,4676000.0,9.8288,9.854,9.8288,9.8456,4676000.0
2011-06-13 14:45:00,11.7,11.72,11.7,11.72,4482800.0,9.8456,9.8625,9.8456,9.8625,4482800.0
2011-06-13 14:50:00,11.72,11.72,11.7,11.72,4491200.0,9.8625,9.8625,9.8456,9.8625,4491200.0
2011-06-13 14:55:00,11.72,11.73,11.7,11.7,4009600.0,9.8625,9.8709,9.8456,9.8456,4009600.0
2011-06-13 15:00:00,11.7,11.71,11.69,11.7,2444400.0,9.8456,9.854,9.8372,9.8456,2444400.0
2011-06-13 15:05:00,11.7,11.71,11.68,11.68,3642800.0,9.8456,9.854,9.8288,9.8288,3642800.0
2011-06-13 15:10:00,11.68,11.69,11.67,11.69,3158400.0,9.8288,9.8372,9.8204,9.8372,3158400.0
2011-06-13 15:15:00,11.69,11.69,11.67,11.68,3460800.0,9.8372,9.8372,9.8204,9.8288,3460800.0
2011-06-13 15:20:00,11.68,11.69,11.68,11.68,1912400.0,9.8288,9.8372,9.8288,9.8288,1912400.0
2011-06-13 15:25:00,11.68,11.69,11.68,11.68,2900800.0,9.8288,9.8372,9.8288,9.8288,2900800.0
2011-06-13 15:30:00,11.68,11.68,11.66,11.67,3172400.0,9.8288,9.8288,9.812,9.8204,3172400.0
2011-06-13 15:35:00,11.67,11.68,11.65,11.65,3424400.0,9.8204,9.8288,9.8035,9.8035,3424400.0
2011-06-13 15:40:00,11.65,11.67,11.65,11.66,4891600.0,9.8035,9.8204,9.8035,9.812,4891600.0
2011-06-13 15:45:00,11.66,11.66,11.64,11.64,4314800.0,9.812,9.812,9.7951,9.7951,4314800.0
2011-06-13 15:50:00,11.64,11.66,11.64,11.65,6171200.0,9.7951,9.812,9.7951,9.8035,6171200.0
2011-06-13 15:55:00,11.65,11.66,11.65,11.66,8528800.0,9.8035,9.812,9.8035,9.812,8528800.0
2011-06-14 09:30:00,11.79,11.8,11.76,11.78,16063600.0,9.9214,9.9298,9.8961,9.9129,16063600.0
2011-06-14 09:35:00,11.79,11.82,11.78,11.8,14280000.0,9.9214,9.9466,9.9129,9.9298,14280000.0
2011-06-14 09:40:00,11.8,11.81,11.8,11.8,7630000.0,9.9298,9.9382,9.9298,9.9298,7630000.0
2011-06-14 09:45:00,11.8,11.81,11.79,11.81,6070400.0,9.9298,9.9382,9.9214,9.9382,6070400.0
2011-06-14 09:50:00,11.81,11.82,11.8,11.81,5241600.0,9.9382,9.9466,9.9298,9.9382,5241600.0
2011-06-14 09:55:00,11.81,11.84,11.81,11.84,11236400.0,9.9382,9.9634,9.9382,9.9634,11236400.0
2011-06-14 10:00:00,11.84,11.85,11.83,11.85,6510000.0,9.9634,9.9719,9.955,9.9719,6510000.0
2011-06-14 10:05:00,11.85,11.86,11.85,11.85,8828400.0,9.9719,9.9803,9.9719,9.9719,8828400.0
2011-06-14 10:10:00,11.85,11.86,11.85,11.86,4079600.0,9.9719,9.9803,9.9719,9.9803,4079600.0
2011-06-14 10:15:00,11.86,11.87,11.84,11.85,5241600.0,9.9803,9.9887,9.9634,9.9719,5241600.0
2011-06-14 10:20:00,11.85,11.85,11.84,11.84,2626400.0,9.9719,9.9719,9.9634,9.9634,2626400.0
2011-06-14 10:25:00,11.85,11.85,11.84,11.85,2923200.0,9.9719,9.9719,9.9634,9.9719,2923200.0
2011-06-14 10:30:00,11.85,11.87,11.84,11.86,5283600.0,9.9719,9.9887,9.9634,9.9803,5283600.0
2011-06-14 10:35:00,11.86,11.87,11.85,11.85,3802400.0,9.9803,9.9887,9.9719,9.9719,3802400.0
2011-06-14 10:40:00,11.85,11.85,11.84,11.84,4211200.0,9.9719,9.9719,9.9634,9.9634,4211200.0
2011-06-14 10:45:00,11.84,11.85,11.83,11.84,4421200.0,9.9634,9.9719,9.955,9.9634,4421200.0
2011-06-14 10:50:00,11.84,11.85,11.84,11.85,2895200.0,9.9634,9.9719,9.9634,9.9719,2895200.0
2011-06-14 10:55:00,11.85,11.85,11.84,11.84,3192000.0,9.9719,9.9719,9.9634,9.9634,3192000.0
2011-06-14 11:00:00,11.83,11.84,11.83,11.84,2923200.0,9.955,9.9634,9.955,9.9634,2923200.0
2011-06-14 11:05:00,11.84,11.84,11.83,11.84,1845200.0,9.9634,9.9634,9.955,9.9634,1845200.0
2011-06-14 11:10:00,11.83,11.84,11.83,11.83,1965600.0,9.955,9.9634,9.955,9.955,1965600.0
2011-06-14 11:15:00,11.84,11.84,11.83,11.83,1422400.0,9.9634,9.9634,9.955,9.955,1422400.0
2011-06-14 11:20:00,11.83,11.84,11.82,11.82,1962800.0,9.955,9.9634,9.9466,9.9466,1962800.0
2011-06-14 11:25:00,11.82,11.83,11.82,11.82,4071200.0,9.9466,9.955,9.9466,9.9466,4071200.0
2011-06-14 11:30:00,11.82,11.83,11.81,11.81,5776400.0,9.9466,9.955,9.9382,9.9382,5776400.0
2011-06-14 11:35:00,11.81,11.83,11.81,11.82,2889600.0,9.9382,9.955,9.9382,9.9466,2889600.0
2011-06-14 11:40:00,11.82,11.83,11.82,11.82,2030000.0,9.9466,9.955,9.9466,9.9466,2030000.0
2011-06-14 11:45:00,11.82,11.83,11.82,11.82,1747200.0,9.9466,9.955,9.9466,9.9466,1747200.0
2011-06-14 11:50:00,11.82,11.82,11.81,11.82,2788800.0,9.9466,9.9466,9.9382,9.9466,2788800.0
2011-06-14 11:55:00,11.82,11.83,11.81,11.82,2262400.0,9.9466,9.955,9.9382,9.9466,2262400.0
2011-06-14 12:00:00,11.82,11.84,11.82,11.82,2741200.0,9.9466,9.9634,9.9466,9.9466,2741200.0
2011-06-14 12:05:00,11.82,11.83,11.82,11.83,1187200.0,9.9466,9.955,9.9466,9.955,1187200.0
2011-06-14 12:10:00,11.83,11.83,11.82,11.82,2464000.0,9.955,9.955,9.9466,9.9466,2464000.0
2011-06-14 12:15:00,11.82,11.83,11.82,11.83,2147600.0,9.9466,9.955,9.9466,9.955,2147600.0
2011-06-14 12:20:00,11.82,11.83,11.82,11.82,1506400.0,9.9466,9.955,9.9466,9.9466,1506400.0
2011-06-14 12:25:00,11.83,11.83,11.82,11.83,840000.0,9.955,9.955,9.9466,9.955,840000.0
2011-06-14 12:30:00,11.83,11.84,11.82,11.83,2422000.0,9.955,9.9634,9.9466,9.955,2422000.0
2011-06-14 12:35:00,11.84,11.84,11.82,11.82,5325600.0,9.9634,9.9634,9.9466,9.9466,5325600.0
2011-06-14 12:40:00,11.82,11.83,11.81,11.83,3029600.0,9.9466,9.955,9.9382,9.955,3029600.0
2011-06-14 12:45:00,11.83,11.83,11.82,11.83,1215200.0,9.955,9.955,9.9466,9.955,1215200.0
2011-06-14 12:50:00,11.83,11.83,11.82,11.83,1341200.0,9.955,9.955,9.9466,9.955,1341200.0
2011-06-14 12:55:00,11.83,11.84,11.82,11.83,1590400.0,9.955,9.9634,9.9466,9.955,1590400.0
2011-06-14 13:00:00,11.83,11.83,11.82,11.82,1414000.0,9.955,9.955,9.9466,9.9466,1414000.0
2011-06-14 13:05:00,11.82,11.83,11.82,11.83,1234800.0,9.9466,9.955,9.9466,9.955,1234800.0
2011-06-14 13:10:00,11.83,11.83,11.83,11.83,1061200.0,9.955,9.955,9.955,9.955,1061200.0
2011-06-14 13:15:00,11.83,11.83,11.83,11.83,935200.0,9.955,9.955,9.955,9.955,935200.0
2011-06-14 13:20:00,11.83,11.85,11.83,11.85,4051600.0,9.955,9.9719,9.955,9.9719,4051600.0
2011-06-14 13:25:00,11.85,11.85,11.84,11.85,3026800.0,9.9719,9.9719,9.9634,9.9719,3026800.0
2011-06-14 13:30:00,11.85,11.86,11.84,11.86,3866800.0,9.9719,9.9803,9.9634,9.9803,3866800.0
2011-06-14 13:35:00,11.86,11.86,11.85,11.85,2340800.0,9.9803,9.9803,9.9719,9.9719,2340800.0
2011-06-14 13:40:00,11.85,11.86,11.85,11.86,2038400.0,9.9719,9.9803,9.9719,9.9803,2038400.0
2011-06-14 13:45:00,11.86,11.86,11.84,11.86,2139200.0,9.9803,9.9803,9.9634,9.9803,2139200.0
2011-06-14 13:50:00,11.86,11.86,11.85,11.86,2086000.0,9.9803,9.9803,9.9719,9.9803,2086000.0
2011-06-14 13:55:00,11.85,11.86,11.85,11.85,1461600.0,9.9719,9.9803,9.9719,9.9719,1461600.0
2011-06-14 14:00:00,11.85,11.86,11.85,11.86,1769600.0,9.9719,9.9803,9.9719,9.9803,1769600.0
2011-06-14 14:05:00,11.86,11.87,11.86,11.87,3396400.0,9.9803,9.9887,9.9803,9.9887,3396400.0
2011-06-14 14:10:00,11.87,11.87,11.86,11.87,2716000.0,9.9887,9.9887,9.9803,9.9887,2716000.0
2011-06-14 14:15:00,11.87,11.88,11.87,11.88,2522800.0,9.9887,9.9971,9.9887,9.9971,2522800.0
2011-06-14 14:20:00,11.88,11.89,11.87,11.88,3234000.0,9.9971,10.0055,9.9887,9.9971,3234000.0
2011-06-14 14:25:00,11.88,11.9,11.88,11.89,5829600.0,9.9971,10.0139,9.9971,10.0055,5829600.0
2011-06-14 14:30:00,11.89,11.89,11.88,11.89,3368400.0,10.0055,10.0055,9.9971,10.0055,3368400.0
2011-06-14 14:35:00,11.89,11.89,11.88,11.88,2671200.0,10.0055,10.0055,9.9971,9.9971,2671200.0
2011-06-14 14:40:00,11.88,11.89,11.88,11.89,2478000.0,9.9971,10.0055,9.9971,10.0055,2478000.0
2011-06-14 14:45:00,11.89,11.89,11.88,11.89,3214400.0,10.0055,10.0055,9.9971,10.0055,3214400.0
2011-06-14 14:50:00,11.89,11.89,11.88,11.88,2136400.0,10.0055,10.0055,9.9971,9.9971,2136400.0
2011-06-14 14:55:00,11.88,11.88,11.88,11.88,2965200.0,9.9971,9.9971,9.9971,9.9971,2965200.0
2011-06-14 15:00:00,11.88,11.9,11.88,11.9,5283600.0,9.9971,10.0139,9.9971,10.0139,5283600.0
2011-06-14 15:05:00,11.9,11.9,11.89,11.89,4628400.0,10.0139,10.0139,10.0055,10.0055,4628400.0
2011-06-14 15:10:00,11.89,11.9,11.89,11.89,1719200.0,10.0055,10.0139,10.0055,10.0055,1719200.0
2011-06-14 15:15:00,11.89,11.9,11.88,11.89,3410400.0,10.0055,10.0139,9.9971,10.0055,3410400.0
2011-06-14 15:20:00,11.89,11.89,11.88,11.88,3368400.0,10.0055,10.0055,9.9971,9.9971,3368400.0
2011-06-14 15:25:00,11.88,11.88,11.87,11.87,5160400.0,9.9971,9.9971,9.9887,9.9887,5160400.0
2011-06-14 15:30:00,11.88,11.88,11.86,11.86,5448800.0,9.9971,9.9971,9.9803,9.9803,5448800.0
2011-06-14 15:35:00,11.86,11.86,11.85,11.85,5580400.0,9.9803,9.9803,9.9719,9.9719,5580400.0
2011-06-14 15:40:00,11.85,11.86,11.85,11.86,3393600.0,9.9719,9.9803,9.9719,9.9803,3393600.0
2011-06-14 15:45:00,11.86,11.87,11.85,11.86,5947200.0,9.9803,9.9887,9.9719,9.9803,5947200.0
2011-06-14 15:50:00,11.86,11.87,11.86,11.86,6815200.0,9.9803,9.9887,9.9803,9.9803,6815200.0
2011-06-14 15:55:00,11.86,11.88,11.86,11.87,12608400.0,9.9803,9.9971,9.9803,9.9887,12608400.0
2011-06-15 09:30:00,11.78,11.78,11.73,11.75,17872400.0,9.9129,9.9129,9.8709,9.8877,17872400.0
2011-06-15 09:35:00,11.75,11.76,11.73,11.74,7030800.0,9.8877,9.8961,9.8709,9.8793,7030800.0
2011-06-15 09:40:00,11.74,11.76,11.73,11.76,7966000.0,9.8793,9.8961,9.8709,9.8961,7966000.0
2011-06-15 09:45:00,11.76,11.77,11.75,11.76,6423200.0,9.8961,9.9045,9.8877,9.8961,6423200.0
2011-06-15 09:50:00,11.76,11.77,11.74,11.76,5894000.0,9.8961,9.9045,9.8793,9.8961,5894000.0
2011-06-15 09:55:00,11.76,11.76,11.75,11.76,3348800.0,9.8961,9.8961,9.8877,9.8961,3348800.0
2011-06-15 10:00:00,11.75,11.76,11.75,11.76,3816400.0,9.8877,9.8961,9.8877,9.8961,3816400.0
2011-06-15 10:05:00,11.76,11.79,11.76,11.78,6014400.0,9.8961,9.9214,9.8961,9.9129,6014400.0
2011-06-15 10:10:00,11.78,11.8,11.77,11.78,5684000.0,9.9129,9.9298,9.9045,9.9129,5684000.0
2011-06-15 10:15:00,11.78,11.78,11.76,11.77,2494800.0,9.9129,9.9129,9.8961,9.9045,2494800.0
2011-06-15 10:20:00,11.77,11.78,11.76,11.77,2962400.0,9.9045,9.9129,9.8961,9.9045,2962400.0
2011-06-15 10:25:00,11.77,11.77,11.76,11.76,2979200.0,9.9045,9.9045,9.8961,9.8961,2979200.0
2011-06-15 10:30:00,11.76,11.77,11.75,11.75,4594800.0,9.8961,9.9045,9.8877,9.8877,4594800.0
2011-06-15 10:35:00,11.75,11.75,11.74,11.75,3763200.0,9.8877,9.8877,9.8793,9.8877,3763200.0
2011-06-15 10:40:00,11.75,11.77,11.75,11.77,3175200.0,9.8877,9.9045,9.8877,9.9045,3175200.0
2011-06-15 10:45:00,11.77,11.78,11.76,11.77,2998800.0,9.9045,9.9129,9.8961,9.9045,2998800.0
2011-06-15 10:50:00,11.77,11.77,11.74,11.75,3978800.0,9.9045,9.9045,9.8793,9.8877,3978800.0
2011-06-15 10:55:00,11.75,11.76,11.75,11.75,2270800.0,9.8877,9.8961,9.8877,9.8877,2270800.0
2011-06-15 11:00:00,11.75,11.75,11.73,11.73,2595600.0,9.8877,9.8877,9.8709,9.8709,2595600.0
2011-06-15 11:05:00,11.74,11.74,11.73,11.74,2503200.0,9.8793,9.8793,9.8709,9.8793,2503200.0
2011-06-15 11:10:00,11.74,11.74,11.73,11.74,3130400.0,9.8793,9.8793,9.8709,9.8793,3130400.0
2011-06-15 11:15:00,11.74,11.75,11.74,11.75,2354800.0,9.8793,9.8877,9.8793,9.8877,2354800.0
2011-06-15 11:20:00,11.75,11.76,11.74,11.75,1859200.0,9.8877,9.8961,9.8793,9.8877,1859200.0
2011-06-15 11:25:00,11.75,11.75,11.73,11.74,2066400.0,9.8877,9.8877,9.8709,9.8793,2066400.0
2011-06-15 11:30:00,11.74,11.74,11.72,11.73,4888800.0,9.8793,9.8793,9.8625,9.8709,4888800.0
2011-06-15 11:35:00,11.73,11.73,11.71,11.72,5849200.0,9.8709,9.8709,9.854,9.8625,5849200.0
2011-06-15 11:40:00,11.72,11.72,11.7,11.71,8806000.0,9.8625,9.8625,9.8456,9.854,8806000.0
2011-06-15 11:45:00,11.71,11.71,11.69,11.69,6512800.0,9.854,9.854,9.8372,9.8372,6512800.0
2011-06-15 11:50:00,11.69,11.71,11.68,11.7,8699600.0,9.8372,9.854,9.8288,9.8456,8699600.0
2011-06-15 11:55:00,11.7,11.7,11.69,11.69,2786000.0,9.8456,9.8456,9.8372,9.8372,2786000.0
2011-06-15 12:00:00,11.69,11.7,11.68,11.7,4415600.0,9.8372,9.8456,9.8288,9.8456,4415600.0
2011-06-15 12:05:00,11.69,11.7,11.69,11.69,1573600.0,9.8372,9.8456,9.8372,9.8372,1573600.0
2011-06-15 12:10:00,11.69,11.69,11.68,11.69,4169200.0,9.8372,9.8372,9.8288,9.8372,4169200.0
2011-06-15 12:15:00,11.69,11.69,11.66,11.66,6896400.0,9.8372,9.8372,9.812,9.812,6896400.0
2011-06-15 12:20:00,11.66,11.67,11.65,11.65,4796400.0,9.812,9.8204,9.8035,9.8035,4796400.0
2011-06-15 12:25:00,11.65,11.67,11.64,11.66,7817600.0,9.8035,9.8204,9.7951,9.812,7817600.0
2011-06-15 12:30:00,11.66,11.67,11.66,11.66,4239200.0,9.812,9.8204,9.812,9.812,4239200.0
2011-06-15 12:35:00,11.66,11.68,11.66,11.67,2956800.0,9.812,9.8288,9.812,9.8204,2956800.0
2011-06-15 12:40:00,11.67,11.68,11.67,11.67,2741200.0,9.8204,9.8288,9.8204,9.8204,2741200.0
2011-06-15 12:45:00,11.67,11.68,11.67,11.67,2556400.0,9.8204,9.8288,9.8204,9.8204,2556400.0
2011-06-15 12:50:00,11.67,11.68,11.66,11.66,1654800.0,9.8204,9.8288,9.812,9.812,1654800.0
2011-06-15 12:55:00,11.66,11.67,11.64,11.65,3234000.0,9.812,9.8204,9.7951,9.8035,3234000.0
2011-06-15 13:00:00,11.65,11.67,11.65,11.66,2321200.0,9.8035,9.8204,9.8035,9.812,2321200.0
2011-06-15 13:05:00,11.66,11.67,11.65,11.66,2592800.0,9.812,9.8204,9.8035,9.812,2592800.0
2011-06-15 13:10:00,11.66,11.66,11.65,11.66,1976800.0,9.812,9.812,9.8035,9.812,1976800.0
2011-06-15 13:15:00,11.66,11.66,11.65,11.65,2382800.0,9.812,9.812,9.8035,9.8035,2382800.0
2011-06-15 13:20:00,11.65,11.66,11.64,11.66,3721200.0,9.8035,9.812,9.7951,9.812,3721200.0
2011-06-15 13:25:00,11.66,11.69,11.66,11.68,3264800.0,9.812,9.8372,9.812,9.8288,3264800.0
2011-06-15 13:30:00,11.68,11.69,11.67,11.67,2542400.0,9.8288,9.8372,9.8204,9.8204,2542400.0
2011-06-15 13:35:00,11.67,11.68,11.65,11.66,2458400.0,9.8204,9.8288,9.8035,9.812,2458400.0
2011-06-15 13:40:00,11.66,11.69,11.66,11.68,3029600.0,9.812,9.8372,9.812,9.8288,3029600.0
2011-06-15 13:45:00,11.68,11.69,11.67,11.68,2492000.0,9.8288,9.8372,9.8204,9.8288,2492000.0
2011-06-15 13:50:00,11.68,11.69,11.66,11.66,3298400.0,9.8288,9.8372,9.812,9.812,3298400.0
2011-06-15 13:55:00,11.66,11.67,11.66,11.66,4732000.0,9.812,9.8204,9.812,9.812,4732000.0
2011-06-15 14:00:00,11.66,11.67,11.66,11.67,2783200.0,9.812,9.8204,9.812,9.8204,2783200.0
2011-06-15 14:05:00,11.67,11.68,11.67,11.67,3402000.0,9.8204,9.8288,9.8204,9.8204,3402000.0
2011-06-15 14:10:00,11.67,11.68,11.66,11.66,2301600.0,9.8204,9.8288,9.812,9.812,2301600.0
2011-06-15 14:15:00,11.66,11.67,11.65,11.65,3264800.0,9.812,9.8204,9.8035,9.8035,3264800.0
2011-06-15 14:20:00,11.65,11.66,11.65,11.65,2696400.0,9.8035,9.812,9.8035,9.8035,2696400.0
2011-06-15 14:25:00,11.65,11.66,11.64,11.65,3553200.0,9.8035,9.812,9.7951,9.8035,3553200.0
2011-06-15 14:30:00,11.65,11.68,11.65,11.67,3281600.0,9.8035,9.8288,9.8035,9.8204,3281600.0
2011-06-15 14:35:00,11.67,11.68,11.67,11.68,1864800.0,9.8204,9.8288,9.8204,9.8288,1864800.0
2011-06-15 14:40:00,11.68,11.68,11.66,11.66,2102800.0,9.8288,9.8288,9.812,9.812,2102800.0
2011-06-15 14:45:00,11.67,11.68,11.64,11.66,6269200.0,9.8204,9.8288,9.7951,9.812,6269200.0
2011-06-15 14:50:00,11.67,11.67,11.64,11.64,5101600.0,9.8204,9.8204,9.7951,9.7951,5101600.0
2011-06-15 14:55:00,11.64,11.66,11.64,11.65,3054800.0,9.7951,9.812,9.7951,9.8035,3054800.0
2011-06-15 15:00:00,11.64,11.66,11.64,11.65,3200400.0,9.7951,9.812,9.7951,9.8035,3200400.0
2011-06-15 15:05:00,11.64,11.65,11.62,11.63,5594400.0,9.7951,9.8035,9.7783,9.7867,5594400.0
2011-06-15 15:10:00,11.63,11.63,11.6,11.62,12443200.0,9.7867,9.7867,9.7615,9.7783,12443200.0
2011-06-15 15:15:00,11.63,11.63,11.61,11.62,5084800.0,9.7867,9.7867,9.7699,9.7783,5084800.0
2011-06-15 15:20:00,11.62,11.63,11.6,11.63,7901600.0,9.7783,9.7867,9.7615,9.7867,7901600.0
2011-06-15 15:25:00,11.63,11.65,11.62,11.64,12185600.0,9.7867,9.8035,9.7783,9.7951,12185600.0
2011-06-15 15:30:00,11.64,11.64,11.62,11.62,5280800.0,9.7951,9.7951,9.7783,9.7783,5280800.0
2011-06-15 15:35:00,11.62,11.63,11.61,11.62,6622000.0,9.7783,9.7867,9.7699,9.7783,6622000.0
2011-06-15 15:40:00,11.63,11.65,11.62,11.65,10474800.0,9.7867,9.8035,9.7783,9.8035,10474800.0
2011-06-15 15:45:00,11.65,11.67,11.64,11.67,9329600.0,9.8035,9.8204,9.7951,9.8204,9329600.0
2011-06-15 15:50:00,11.66,11.67,11.65,11.67,5804400.0,9.812,9.8204,9.8035,9.8204,5804400.0
2011-06-15 15:55:00,11.67,11.68,11.66,11.67,12336800.0,9.8204,9.8288,9.812,9.8204,12336800.0
2011-06-16 09:30:00,11.68,11.7,11.63,11.65,14932400.0,9.8288,9.8456,9.7867,9.8035,14932400.0
2011-06-16 09:35:00,11.65,11.69,11.64,11.67,10038000.0,9.8035,9.8372,9.7951,9.8204,10038000.0
2011-06-16 09:40:00,11.67,11.69,11.66,11.66,7896000.0,9.8204,9.8372,9.812,9.812,7896000.0
2011-06-16 09:45:00,11.66,11.67,11.66,11.66,5499200.0,9.812,9.8204,9.812,9.812,5499200.0
2011-06-16 09:50:00,11.66,11.7,11.66,11.69,7218400.0,9.812,9.8456,9.812,9.8372,7218400.0
2011-06-16 09:55:00,11.69,11.69,11.68,11.69,3794000.0,9.8372,9.8372,9.8288,9.8372,3794000.0
2011-06-16 10:00:00,11.69,11.69,11.65,11.68,14571200.0,9.8372,9.8372,9.8035,9.8288,14571200.0
2011-06-16 10:05:00,11.68,11.72,11.68,11.71,9242800.0,9.8288,9.8625,9.8288,9.854,9242800.0
2011-06-16 10:10:00,11.71,11.74,11.71,11.73,8898400.0,9.854,9.8793,9.854,9.8709,8898400.0
2011-06-16 10:15:00,11.73,11.74,11.71,11.72,4824400.0,9.8709,9.8793,9.854,9.8625,4824400.0
2011-06-16 10:20:00,11.72,11.73,11.71,11.73,4107600.0,9.8625,9.8709,9.854,9.8709,4107600.0
2011-06-16 10:25:00,11.73,11.74,11.71,11.71,4485600.0,9.8709,9.8793,9.854,9.854,4485600.0
2011-06-16 10:30:00,11.71,11.71,11.7,11.71,5026000.0,9.854,9.854,9.8456,9.854,5026000.0
2011-06-16 10:35:00,11.71,11.73,11.71,11.73,3161200.0,9.854,9.8709,9.854,9.8709,3161200.0
2011-06-16 10:40:00,11.72,11.74,11.71,11.72,2777600.0,9.8625,9.8793,9.854,9.8625,2777600.0
2011-06-16 10:45:00,11.72,11.72,11.71,11.71,2144800.0,9.8625,9.8625,9.854,9.854,2144800.0
2011-06-16 10:50:00,11.72,11.74,11.71,11.71,5311600.0,9.8625,9.8793,9.854,9.854,5311600.0
2011-06-16 10:55:00,11.72,11.72,11.71,11.71,2903600.0,9.8625,9.8625,9.854,9.854,2903600.0
2011-06-16 11:00:00,11.71,11.71,11.68,11.68,3878000.0,9.854,9.854,9.8288,9.8288,3878000.0
2011-06-16 11:05:00,11.68,11.69,11.68,11.69,2632000.0,9.8288,9.8372,9.8288,9.8372,2632000.0
2011-06-16 11:10:00,11.68,11.69,11.68,11.69,3018400.0,9.8288,9.8372,9.8288,9.8372,3018400.0
2011-06-16 11:15:00,11.69,11.7,11.67,11.7,4922400.0,9.8372,9.8456,9.8204,9.8456,4922400.0
2011-06-16 11:20:00,11.7,11.71,11.68,11.68,3614800.0,9.8456,9.854,9.8288,9.8288,3614800.0
2011-06-16 11:25:00,11.68,11.7,11.68,11.69,2402400.0,9.8288,9.8456,9.8288,9.8372,2402400.0
2011-06-16 11:30:00,11.69,11.7,11.68,11.69,2139200.0,9.8372,9.8456,9.8288,9.8372,2139200.0
2011-06-16 11:35:00,11.69,11.7,11.68,11.69,1898400.0,9.8372,9.8456,9.8288,9.8372,1898400.0
2011-06-16 11:40:00,11.69,11.69,11.68,11.68,2072000.0,9.8372,9.8372,9.8288,9.8288,2072000.0
2011-06-16 11:45:00,11.68,11.69,11.68,11.68,1887200.0,9.8288,9.8372,9.8288,9.8288,1887200.0
2011-06-16 11:50:00,11.68,11.69,11.67,11.68,1957200.0,9.8288,9.8372,9.8204,9.8288,1957200.0
2011-06-16 11:55:00,11.68,11.68,11.66,11.67,3494400.0,9.8288,9.8288,9.812,9.8204,3494400.0
2011-06-16 12:00:00,11.67,11.68,11.66,11.68,3623200.0,9.8204,9.8288,9.812,9.8288,3623200.0
2011-06-16 12:05:00,11.68,11.68,11.67,11.67,1736000.0,9.8288,9.8288,9.8204,9.8204,1736000.0
2011-06-16 12:10:00,11.67,11.67,11.67,11.67,820400.0,9.8204,9.8204,9.8204,9.8204,820400.0
2011-06-16 12:15:00,11.67,11.67,11.66,11.67,1307600.0,9.8204,9.8204,9.812,9.8204,1307600.0
2011-06-16 12:20:00,11.66,11.68,11.66,11.67,1520400.0,9.812,9.8288,9.812,9.8204,1520400.0
2011-06-16 12:25:00,11.67,11.68,11.67,11.68,1416800.0,9.8204,9.8288,9.8204,9.8288,1416800.0
2011-06-16 12:30:00,11.68,11.69,11.67,11.68,1055600.0,9.8288,9.8372,9.8204,9.8288,1055600.0
2011-06-16 12:35:00,11.68,11.68,11.67,11.68,683200.0,9.8288,9.8288,9.8204,9.8288,683200.0
2011-06-16 12:40:00,11.68,11.69,11.68,11.68,2077600.0,9.8288,9.8372,9.8288,9.8288,2077600.0
2011-06-16 12:45:00,11.69,11.69,11.68,11.69,1010800.0,9.8372,9.8372,9.8288,9.8372,1010800.0
2011-06-16 12:50:00,11.69,11.69,11.68,11.69,1052800.0,9.8372,9.8372,9.8288,9.8372,1052800.0
2011-06-16 12:55:00,11.69,11.69,11.68,11.68,1453200.0,9.8372,9.8372,9.8288,9.8288,1453200.0
2011-06-16 13:00:00,11.68,11.68,11.67,11.68,1876000.0,9.8288,9.8288,9.8204,9.8288,1876000.0
2011-06-16 13:05:00,11.67,11.68,11.66,11.67,3077200.0,9.8204,9.8288,9.812,9.8204,3077200.0
2011-06-16 13:10:00,11.67,11.67,11.66,11.66,2548000.0,9.8204,9.8204,9.812,9.812,2548000.0
2011-06-16 13:15:00,11.66,11.67,11.66,11.67,2318400.0,9.812,9.8204,9.812,9.8204,2318400.0
2011-06-16 13:20:00,11.67,11.67,11.66,11.67,2480800.0,9.8204,9.8204,9.812,9.8204,2480800.0
2011-06-16 13:25:00,11.67,11.67,11.65,11.66,1388800.0,9.8204,9.8204,9.8035,9.812,1388800.0
2011-06-16 13:30:00,11.66,11.66,11.65,11.65,1355200.0,9.812,9.812,9.8035,9.8035,1355200.0
2011-06-16 13:35:00,11.65,11.66,11.64,11.65,3166800.0,9.8035,9.812,9.7951,9.8035,3166800.0
2011-06-16 13:40:00,11.64,11.65,11.64,11.64,3049200.0,9.7951,9.8035,9.7951,9.7951,3049200.0
2011-06-16 13:45:00,11.64,11.66,11.64,11.66,3791200.0,9.7951,9.812,9.7951,9.812,3791200.0
2011-06-16 13:50:00,11.66,11.66,11.63,11.63,3189200.0,9.812,9.812,9.7867,9.7867,3189200.0
2011-06-16 13:55:00,11.63,11.63,11.59,11.59,8131200.0,9.7867,9.7867,9.7531,9.7531,8131200.0
2011-06-16 14:00:00,11.59,11.61,11.59,11.6,5597200.0,9.7531,9.7699,9.7531,9.7615,5597200.0
2011-06-16 14:05:00,11.6,11.61,11.59,11.59,3472000.0,9.7615,9.7699,9.7531,9.7531,3472000.0
2011-06-16 14:10:00,11.59,11.59,11.54,11.54,11289600.0,9.7531,9.7531,9.711,9.711,11289600.0
2011-06-16 14:15:00,11.54,11.54,11.48,11.48,15758400.0,9.711,9.711,9.6605,9.6605,15758400.0
2011-06-16 14:20:00,11.48,11.51,11.48,11.5,10707200.0,9.6605,9.6857,9.6605,9.6773,10707200.0
2011-06-16 14:25:00,11.5,11.52,11.49,11.51,7823200.0,9.6773,9.6942,9.6689,9.6857,7823200.0
2011-06-16 14:30:00,11.51,11.52,11.5,11.5,7033600.0,9.6857,9.6942,9.6773,9.6773,7033600.0
2011-06-16 14:35:00,11.5,11.5,11.46,11.46,10222800.0,9.6773,9.6773,9.6437,9.6437,10222800.0
2011-06-16 14:40:00,11.46,11.48,11.46,11.47,8668800.0,9.6437,9.6605,9.6437,9.6521,8668800.0
2011-06-16 14:45:00,11.47,11.47,11.43,11.44,11964400.0,9.6521,9.6521,9.6184,9.6268,11964400.0
2011-06-16 14:50:00,11.43,11.44,11.37,11.42,33040000.0,9.6184,9.6268,9.5679,9.61,33040000.0
2011-06-16 14:55:00,11.42,11.44,11.41,11.43,10379600.0,9.61,9.6268,9.6016,9.6184,10379600.0
2011-06-16 15:00:00,11.43,11.46,11.42,11.46,11446400.0,9.6184,9.6437,9.61,9.6437,11446400.0
2011-06-16 15:05:00,11.46,11.48,11.45,11.47,9497600.0,9.6437,9.6605,9.6352,9.6521,9497600.0
2011-06-16 15:10:00,11.47,11.5,11.47,11.49,10553200.0,9.6521,9.6773,9.6521,9.6689,10553200.0
2011-06-16 15:15:00,11.49,11.49,11.47,11.48,7014000.0,9.6689,9.6689,9.6521,9.6605,7014000.0
2011-06-16 15:20:00,11.48,11.51,11.47,11.48,7700000.0,9.6605,9.6857,9.6521,9.6605,7700000.0
2011-06-16 15:25:00,11.48,11.52,11.48,11.52,11356800.0,9.6605,9.6942,9.6605,9.6942,11356800.0
2011-06-16 15:30:00,11.52,11.61,11.52,11.6,19566400.0,9.6942,9.7699,9.6942,9.7615,19566400.0
2011-06-16 15:35:00,11.6,11.6,11.58,11.59,13174000.0,9.7615,9.7615,9.7446,9.7531,13174000.0
2011-06-16 15:40:00,11.59,11.59,11.56,11.57,11401600.0,9.7531,9.7531,9.7278,9.7362,11401600.0
2011-06-16 15:45:00,11.57,11.59,11.57,11.58,7126000.0,9.7362,9.7531,9.7362,9.7446,7126000.0
2011-06-16 15:50:00,11.58,11.58,11.57,11.58,8204000.0,9.7446,9.7446,9.7362,9.7446,8204000.0
2011-06-16 15:55:00,11.58,11.61,11.58,11.61,16508800.0,9.7446,9.7699,9.7446,9.7699,16508800.0
2011-06-17 09:30:00,11.75,11.76,11.66,11.66,66455200.0,9.8877,9.8961,9.812,9.812,66455200.0
2011-06-17 09:35:00,11.66,11.69,11.65,11.66,12720400.0,9.812,9.8372,9.8035,9.812,12720400.0
2011-06-17 09:40:00,11.66,11.67,11.63,11.63,10334800.0,9.812,9.8204,9.7867,9.7867,10334800.0
2011-06-17 09:45:00,11.64,11.67,11.6,11.62,9875600.0,9.7951,9.8204,9.7615,9.7783,9875600.0
2011-06-17 09:50:00,11.62,11.65,11.62,11.62,6227200.0,9.7783,9.8035,9.7783,9.7783,6227200.0
2011-06-17 09:55:00,11.62,11.63,11.58,11.58,12213600.0,9.7783,9.7867,9.7446,9.7446,12213600.0
2011-06-17 10:00:00,11.58,11.61,11.55,11.58,16010400.0,9.7446,9.7699,9.7194,9.7446,16010400.0
2011-06-17 10:05:00,11.58,11.59,11.52,11.53,13286000.0,9.7446,9.7531,9.6942,9.7026,13286000.0
2011-06-17 10:10:00,11.54,11.58,11.53,11.56,9842000.0,9.711,9.7446,9.7026,9.7278,9842000.0
2011-06-17 10:15:00,11.56,11.57,11.5,11.53,12891200.0,9.7278,9.7362,9.6773,9.7026,12891200.0
2011-06-17 10:20:00,11.53,11.54,11.49,11.5,7854000.0,9.7026,9.711,9.6689,9.6773,7854000.0
2011-06-17 10:25:00,11.5,11.5,11.44,11.48,16324000.0,9.6773,9.6773,9.6268,9.6605,16324000.0
2011-06-17 10:30:00,11.48,11.5,11.46,11.46,9609600.0,9.6605,9.6773,9.6437,9.6437,9609600.0
2011-06-17 10:35:00,11.46,11.55,11.45,11.54,14134400.0,9.6437,9.7194,9.6352,9.711,14134400.0
2011-06-17 10:40:00,11.54,11.54,11.51,11.52,7327600.0,9.711,9.711,9.6857,9.6942,7327600.0
2011-06-17 10:45:00,11.52,11.56,11.51,11.56,8293600.0,9.6942,9.7278,9.6857,9.7278,8293600.0
2011-06-17 10:50:00,11.56,11.56,11.53,11.54,5910800.0,9.7278,9.7278,9.7026,9.711,5910800.0
2011-06-17 10:55:00,11.54,11.56,11.52,11.52,4390400.0,9.711,9.7278,9.6942,9.6942,4390400.0
2011-06-17 11:00:00,11.52,11.53,11.5,11.5,7669200.0,9.6942,9.7026,9.6773,9.6773,7669200.0
2011-06-17 11:05:00,11.51,11.52,11.5,11.5,5006400.0,9.6857,9.6942,9.6773,9.6773,5006400.0
2011-06-17 11:10:00,11.49,11.53,11.49,11.53,6213200.0,9.6689,9.7026,9.6689,9.7026,6213200.0
2011-06-17 11:15:00,11.53,11.55,11.52,11.54,6193600.0,9.7026,9.7194,9.6942,9.711,6193600.0
2011-06-17 11:20:00,11.55,11.56,11.53,11.54,3561600.0,9.7194,9.7278,9.7026,9.711,3561600.0
2011-06-17 11:25:00,11.54,11.55,11.53,11.54,4074000.0,9.711,9.7194,9.7026,9.711,4074000.0
2011-06-17 11:30:00,11.54,11.54,11.52,11.53,5479600.0,9.711,9.711,9.6942,9.7026,5479600.0
2011-06-17 11:35:00,11.53,11.54,11.52,11.52,2276400.0,9.7026,9.711,9.6942,9.6942,2276400.0
2011-06-17 11:40:00,11.52,11.53,11.51,11.52,3861200.0,9.6942,9.7026,9.6857,9.6942,3861200.0
2011-06-17 11:45:00,11.52,11.53,11.52,11.53,3830400.0,9.6942,9.7026,9.6942,9.7026,3830400.0
2011-06-17 11:50:00,11.53,11.53,11.51,11.53,3458000.0,9.7026,9.7026,9.6857,9.7026,3458000.0
2011-06-17 11:55:00,11.53,11.53,11.52,11.52,2072000.0,9.7026,9.7026,9.6942,9.6942,2072000.0
2011-06-17 12:00:00,11.52,11.53,11.51,11.52,4370800.0,9.6942,9.7026,9.6857,9.6942,4370800.0
2011-06-17 12:05:00,11.52,11.55,11.51,11.53,3782800.0,9.6942,9.7194,9.6857,9.7026,3782800.0
2011-06-17 12:10:00,11.53,11.54,11.53,11.53,2811200.0,9.7026,9.711,9.7026,9.7026,2811200.0
2011-06-17 12:15:00,11.53,11.53,11.52,11.52,1710800.0,9.7026,9.7026,9.6942,9.6942,1710800.0
2011-06-17 12:20:00,11.52,11.52,11.48,11.48,6428800.0,9.6942,9.6942,9.6605,9.6605,6428800.0
2011-06-17 12:25:00,11.48,11.5,11.47,11.5,5342400.0,9.6605,9.6773,9.6521,9.6773,5342400.0
2011-06-17 12:30:00,11.5,11.51,11.48,11.49,2959600.0,9.6773,9.6857,9.6605,9.6689,2959600.0
2011-06-17 12:35:00,11.49,11.49,11.46,11.48,5378800.0,9.6689,9.6689,9.6437,9.6605,5378800.0
2011-06-17 12:40:00,11.48,11.49,11.47,11.49,3012800.0,9.6605,9.6689,9.6521,9.6689,3012800.0
2011-06-17 12:45:00,11.49,11.51,11.48,11.48,3578400.0,9.6689,9.6857,9.6605,9.6605,3578400.0
2011-06-17 12:50:00,11.49,11.49,11.45,11.45,6759200.0,9.6689,9.6689,9.6352,9.6352,6759200.0
2011-06-17 12:55:00,11.45,11.47,11.45,11.46,5356400.0,9.6352,9.6521,9.6352,9.6437,5356400.0
2011-06-17 13:00:00,11.46,11.46,11.43,11.44,7067200.0,9.6437,9.6437,9.6184,9.6268,7067200.0
2011-06-17 13:05:00,11.44,11.45,11.43,11.45,9195200.0,9.6268,9.6352,9.6184,9.6352,9195200.0
2011-06-17 13:10:00,11.45,11.46,11.44,11.45,3631600.0,9.6352,9.6437,9.6268,9.6352,3631600.0
2011-06-17 13:15:00,11.45,11.46,11.44,11.45,3147200.0,9.6352,9.6437,9.6268,9.6352,3147200.0
2011-06-17 13:20:00,11.45,11.46,11.44,11.45,3186400.0,9.6352,9.6437,9.6268,9.6352,3186400.0
2011-06-17 13:25:00,11.45,11.48,11.44,11.47,5745600.0,9.6352,9.6605,9.6268,9.6521,5745600.0
2011-06-17 13:30:00,11.47,11.49,11.47,11.48,5286400.0,9.6521,9.6689,9.6521,9.6605,5286400.0
2011-06-17 13:35:00,11.48,11.5,11.48,11.49,3239600.0,9.6605,9.6773,9.6605,9.6689,3239600.0
2011-06-17 13:40:00,11.49,11.49,11.46,11.46,4177600.0,9.6689,9.6689,9.6437,9.6437,4177600.0
2011-06-17 13:45:00,11.46,11.47,11.46,11.47,2167200.0,9.6437,9.6521,9.6437,9.6521,2167200.0
2011-06-17 13:50:00,11.47,11.47,11.45,11.46,2492000.0,9.6521,9.6521,9.6352,9.6437,2492000.0
2011-06-17 13:55:00,11.46,11.47,11.45,11.47,3393600.0,9.6437,9.6521,9.6352,9.6521,3393600.0
2011-06-17 14:00:00,11.47,11.48,11.46,11.46,3757600.0,9.6521,9.6605,9.6437,9.6437,3757600.0
2011-06-17 14:05:00,11.47,11.47,11.46,11.46,2749600.0,9.6521,9.6521,9.6437,9.6437,2749600.0
2011-06-17 14:10:00,11.46,11.47,11.45,11.46,2128000.0,9.6437,9.6521,9.6352,9.6437,2128000.0
2011-06-17 14:15:00,11.46,11.49,11.46,11.48,3561600.0,9.6437,9.6689,9.6437,9.6605,3561600.0
2011-06-17 14:20:00,11.48,11.49,11.47,11.47,3245200.0,9.6605,9.6689,9.6521,9.6521,3245200.0
2011-06-17 14:25:00,11.47,11.49,11.46,11.48,3528000.0,9.6521,9.6689,9.6437,9.6605,3528000.0
2011-06-17 14:30:00,11.48,11.49,11.47,11.47,2567600.0,9.6605,9.6689,9.6521,9.6521,2567600.0
2011-06-17 14:35:00,11.47,11.47,11.46,11.47,3455200.0,9.6521,9.6521,9.6437,9.6521,3455200.0
2011-06-17 14:40:00,11.47,11.47,11.45,11.46,2856000.0,9.6521,9.6521,9.6352,9.6437,2856000.0
2011-06-17 14:45:00,11.46,11.46,11.45,11.46,4603200.0,9.6437,9.6437,9.6352,9.6437,4603200.0
2011-06-17 14:50:00,11.46,11.47,11.45,11.46,4754400.0,9.6437,9.6521,9.6352,9.6437,4754400.0
2011-06-17 14:55:00,11.47,11.48,11.46,11.47,2956800.0,9.6521,9.6605,9.6437,9.6521,2956800.0
2011-06-17 15:00:00,11.47,11.48,11.45,11.46,4636800.0,9.6521,9.6605,9.6352,9.6437,4636800.0
2011-06-17 15:05:00,11.46,11.46,11.44,11.44,4642400.0,9.6437,9.6437,9.6268,9.6268,4642400.0
2011-06-17 15:10:00,11.44,11.44,11.43,11.43,7498400.0,9.6268,9.6268,9.6184,9.6184,7498400.0
2011-06-17 15:15:00,11.44,11.44,11.41,11.42,13633200.0,9.6268,9.6268,9.6016,9.61,13633200.0
2011-06-17 15:20:00,11.42,11.45,11.42,11.44,6434400.0,9.61,9.6352,9.61,9.6268,6434400.0
2011-06-17 15:25:00,11.44,11.46,11.43,11.45,8372000.0,9.6268,9.6437,9.6184,9.6352,8372000.0
2011-06-17 15:30:00,11.45,11.46,11.43,11.43,5152000.0,9.6352,9.6437,9.6184,9.6184,5152000.0
2011-06-17 15:35:00,11.43,11.45,11.42,11.44,8198400.0,9.6184,9.6352,9.61,9.6268,8198400.0
2011-06-17 15:40:00,11.44,11.45,11.43,11.44,7680400.0,9.6268,9.6352,9.6184,9.6268,7680400.0
2011-06-17 15:45:00,11.44,11.46,11.44,11.44,11880400.0,9.6268,9.6437,9.6268,9.6268,11880400.0
2011-06-17 15:50:00,11.44,11.45,11.44,11.44,8164800.0,9.6268,9.6352,9.6268,9.6268,8164800.0
2011-06-17 15:55:00,11.44,11.44,11.43,11.44,19213600.0,9.6268,9.6268,9.6184,9.6268,19213600.0
2011-06-20 09:30:00,11.34,11.34,11.23,11.25,37970800.0,9.5427,9.5427,9.4501,9.4669,37970800.0
2011-06-20 09:35:00,11.25,11.28,11.24,11.26,17119200.0,9.4669,9.4922,9.4585,9.4754,17119200.0
2011-06-20 09:40:00,11.26,11.31,11.26,11.3,18188800.0,9.4754,9.5174,9.4754,9.509,18188800.0
2011-06-20 09:45:00,11.3,11.32,11.28,11.32,10497200.0,9.509,9.5259,9.4922,9.5259,10497200.0
2011-06-20 09:50:00,11.32,11.33,11.3,11.3,10340400.0,9.5259,9.5343,9.509,9.509,10340400.0
2011-06-20 09:55:00,11.3,11.32,11.28,11.28,7593600.0,9.509,9.5259,9.4922,9.4922,7593600.0
2011-06-20 10:00:00,11.28,11.29,11.26,11.27,9035600.0,9.4922,9.5006,9.4754,9.4838,9035600.0
2011-06-20 10:05:00,11.28,11.28,11.21,11.22,15531600.0,9.4922,9.4922,9.4333,9.4417,15531600.0
2011-06-20 10:10:00,11.23,11.23,11.15,11.16,21683200.0,9.4501,9.4501,9.3828,9.3912,21683200.0
2011-06-20 10:15:00,11.16,11.17,11.09,11.15,31432800.0,9.3912,9.3996,9.3323,9.3828,31432800.0
2011-06-20 10:20:00,11.15,11.17,11.13,11.15,18541600.0,9.3828,9.3996,9.366,9.3828,18541600.0
2011-06-20 10:25:00,11.15,11.19,11.13,11.18,15307600.0,9.3828,9.4165,9.366,9.408,15307600.0
2011-06-20 10:30:00,11.18,11.22,11.18,11.2,17096800.0,9.408,9.4417,9.408,9.4249,17096800.0
2011-06-20 10:35:00,11.2,11.21,11.19,11.19,8576400.0,9.4249,9.4333,9.4165,9.4165,8576400.0
2011-06-20 10:40:00,11.2,11.24,11.19,11.23,11468800.0,9.4249,9.4585,9.4165,9.4501,11468800.0
2011-06-20 10:45:00,11.23,11.25,11.22,11.23,11295200.0,9.4501,9.4669,9.4417,9.4501,11295200.0
2011-06-20 10:50:00,11.23,11.23,11.18,11.19,8836800.0,9.4501,9.4501,9.408,9.4165,8836800.0
2011-06-20 10:55:00,11.18,11.2,11.17,11.17,8694000.0,9.408,9.4249,9.3996,9.3996,8694000.0
2011-06-20 11:00:00,11.17,11.18,11.14,11.15,7372400.0,9.3996,9.408,9.3744,9.3828,7372400.0
2011-06-20 11:05:00,11.15,11.17,11.15,11.17,6269200.0,9.3828,9.3996,9.3828,9.3996,6269200.0
2011-06-20 11:10:00,11.17,11.19,11.16,11.18,6510000.0,9.3996,9.4165,9.3912,9.408,6510000.0
2011-06-20 11:15:00,11.18,11.18,11.16,11.17,5345200.0,9.408,9.408,9.3912,9.3996,5345200.0
2011-06-20 11:20:00,11.17,11.18,11.14,11.17,6641600.0,9.3996,9.408,9.3744,9.3996,6641600.0
2011-06-20 11:25:00,11.17,11.18,11.15,11.16,5563600.0,9.3996,9.408,9.3828,9.3912,5563600.0
2011-06-20 11:30:00,11.16,11.18,11.14,11.14,7907200.0,9.3912,9.408,9.3744,9.3744,7907200.0
2011-06-20 11:35:00,11.14,11.17,11.13,11.17,7341600.0,9.3744,9.3996,9.366,9.3996,7341600.0
2011-06-20 11:40:00,11.17,11.19,11.16,11.19,5992000.0,9.3996,9.4165,9.3912,9.4165,5992000.0
2011-06-20 11:45:00,11.19,11.21,11.18,11.21,8344000.0,9.4165,9.4333,9.408,9.4333,8344000.0
2011-06-20 11:50:00,11.22,11.22,11.19,11.2,6806800.0,9.4417,9.4417,9.4165,9.4249,6806800.0
2011-06-20 11:55:00,11.2,11.22,11.19,11.2,6594000.0,9.4249,9.4417,9.4165,9.4249,6594000.0
2011-06-20 12:00:00,11.2,11.22,11.2,11.21,7184800.0,9.4249,9.4417,9.4249,9.4333,7184800.0
2011-06-20 12:05:00,11.21,11.25,11.21,11.24,5712000.0,9.4333,9.4669,9.4333,9.4585,5712000.0
2011-06-20 12:10:00,11.24,11.26,11.23,11.24,7078400.0,9.4585,9.4754,9.4501,9.4585,7078400.0
2011-06-20 12:15:00,11.24,11.26,11.24,11.25,6151600.0,9.4585,9.4754,9.4585,9.4669,6151600.0
2011-06-20 12:20:00,11.25,11.27,11.24,11.27,5630800.0,9.4669,9.4838,9.4585,9.4838,5630800.0
2011-06-20 12:25:00,11.27,11.31,11.27,11.31,10774400.0,9.4838,9.5174,9.4838,9.5174,10774400.0
2011-06-20 12:30:00,11.31,11.32,11.29,11.29,6865600.0,9.5174,9.5259,9.5006,9.5006,6865600.0
2011-06-20 12:35:00,11.29,11.29,11.26,11.26,8089200.0,9.5006,9.5006,9.4754,9.4754,8089200.0
2011-06-20 12:40:00,11.26,11.26,11.25,11.26,5899600.0,9.4754,9.4754,9.4669,9.4754,5899600.0
2011-06-20 12:45:00,11.26,11.28,11.26,11.27,5367600.0,9.4754,9.4922,9.4754,9.4838,5367600.0
2011-06-20 12:50:00,11.27,11.29,11.26,11.26,4513600.0,9.4838,9.5006,9.4754,9.4754,4513600.0
2011-06-20 12:55:00,11.26,11.26,11.24,11.25,3928400.0,9.4754,9.4754,9.4585,9.4669,3928400.0
2011-06-20 13:00:00,11.25,11.27,11.25,11.26,3292800.0,9.4669,9.4838,9.4669,9.4754,3292800.0
2011-06-20 13:05:00,11.26,11.27,11.25,11.27,2730000.0,9.4754,9.4838,9.4669,9.4838,2730000.0
2011-06-20 13:10:00,11.26,11.27,11.24,11.25,2900800.0,9.4754,9.4838,9.4585,9.4669,2900800.0
2011-06-20 13:15:00,11.25,11.26,11.25,11.26,1912400.0,9.4669,9.4754,9.4669,9.4754,1912400.0
2011-06-20 13:20:00,11.26,11.27,11.25,11.27,3220000.0,9.4754,9.4838,9.4669,9.4838,3220000.0
2011-06-20 13:25:00,11.27,11.28,11.26,11.26,2338000.0,9.4838,9.4922,9.4754,9.4754,2338000.0
2011-06-20 13:30:00,11.26,11.27,11.25,11.26,2072000.0,9.4754,9.4838,9.4669,9.4754,2072000.0
2011-06-20 13:35:00,11.27,11.29,11.26,11.27,4135600.0,9.4838,9.5006,9.4754,9.4838,4135600.0
2011-06-20 13:40:00,11.27,11.28,11.25,11.25,2682400.0,9.4838,9.4922,9.4669,9.4669,2682400.0
2011-06-20 13:45:00,11.25,11.26,11.24,11.24,5549600.0,9.4669,9.4754,9.4585,9.4585,5549600.0
2011-06-20 13:50:00,11.24,11.24,11.23,11.24,2315600.0,9.4585,9.4585,9.4501,9.4585,2315600.0
2011-06-20 13:55:00,11.24,11.25,11.24,11.24,1654800.0,9.4585,9.4669,9.4585,9.4585,1654800.0
2011-06-20 14:00:00,11.24,11.27,11.24,11.25,3334800.0,9.4585,9.4838,9.4585,9.4669,3334800.0
2011-06-20 14:05:00,11.25,11.26,11.24,11.26,1660400.0,9.4669,9.4754,9.4585,9.4754,1660400.0
2011-06-20 14:10:00,11.26,11.27,11.25,11.26,2276400.0,9.4754,9.4838,9.4669,9.4754,2276400.0
2011-06-20 14:15:00,11.26,11.26,11.25,11.26,2091600.0,9.4754,9.4754,9.4669,9.4754,2091600.0
2011-06-20 14:20:00,11.26,11.26,11.24,11.25,2794400.0,9.4754,9.4754,9.4585,9.4669,2794400.0
2011-06-20 14:25:00,11.25,11.25,11.23,11.23,3264800.0,9.4669,9.4669,9.4501,9.4501,3264800.0
2011-06-20 14:30:00,11.23,11.24,11.23,11.24,3169600.0,9.4501,9.4585,9.4501,9.4585,3169600.0
2011-06-20 14:35:00,11.24,11.25,11.23,11.25,2900800.0,9.4585,9.4669,9.4501,9.4669,2900800.0
2011-06-20 14:40:00,11.25,11.26,11.23,11.26,2858800.0,9.4669,9.4754,9.4501,9.4754,2858800.0
2011-06-20 14:45:00,11.26,11.31,11.26,11.3,10990000.0,9.4754,9.5174,9.4754,9.509,10990000.0
2011-06-20 14:50:00,11.29,11.32,11.29,11.31,7613200.0,9.5006,9.5259,9.5006,9.5174,7613200.0
2011-06-20 14:55:00,11.31,11.35,11.31,11.34,11029200.0,9.5174,9.5511,9.5174,9.5427,11029200.0
2011-06-20 15:00:00,11.34,11.34,11.31,11.32,5056800.0,9.5427,9.5427,9.5174,9.5259,5056800.0
2011-06-20 15:05:00,11.32,11.32,11.28,11.28,7156800.0,9.5259,9.5259,9.4922,9.4922,7156800.0
2011-06-20 15:10:00,11.29,11.29,11.26,11.27,6820800.0,9.5006,9.5006,9.4754,9.4838,6820800.0
2011-06-20 15:15:00,11.27,11.28,11.25,11.26,4043200.0,9.4838,9.4922,9.4669,9.4754,4043200.0
2011-06-20 15:20:00,11.26,11.27,11.25,11.27,5387200.0,9.4754,9.4838,9.4669,9.4838,5387200.0
2011-06-20 15:25:00,11.26,11.27,11.23,11.24,5462800.0,9.4754,9.4838,9.4501,9.4585,5462800.0
2011-06-20 15:30:00,11.24,11.26,11.23,11.25,6367200.0,9.4585,9.4754,9.4501,9.4669,6367200.0
2011-06-20 15:35:00,11.25,11.26,11.25,11.26,4093600.0,9.4669,9.4754,9.4669,9.4754,4093600.0
2011-06-20 15:40:00,11.26,11.26,11.25,11.25,4454800.0,9.4754,9.4754,9.4669,9.4669,4454800.0
2011-06-20 15:45:00,11.25,11.26,11.23,11.23,7201600.0,9.4669,9.4754,9.4501,9.4501,7201600.0
2011-06-20 15:50:00,11.23,11.24,11.22,11.23,7268800.0,9.4501,9.4585,9.4417,9.4501,7268800.0
2011-06-20 15:55:00,11.23,11.26,11.22,11.26,12350800.0,9.4501,9.4754,9.4417,9.4754,12350800.0
2011-06-21 09:30:00,11.31,11.36,11.27,11.27,26938800.0,9.5174,9.5595,9.4838,9.4838,26938800.0
2011-06-21 09:35:00,11.28,11.31,11.27,11.29,12177200.0,9.4922,9.5174,9.4838,9.5006,12177200.0
2011-06-21 09:40:00,11.29,11.34,11.26,11.31,15500800.0,9.5006,9.5427,9.4754,9.5174,15500800.0
2011-06-21 09:45:00,11.32,11.33,11.3,11.31,9842000.0,9.5259,9.5343,9.509,9.5174,9842000.0
2011-06-21 09:50:00,11.31,11.4,11.3,11.39,16259600.0,9.5174,9.5932,9.509,9.5848,16259600.0
2011-06-21 09:55:00,11.39,11.41,11.38,11.39,9819600.0,9.5848,9.6016,9.5763,9.5848,9819600.0
2011-06-21 10:00:00,11.39,11.43,11.38,11.43,14554400.0,9.5848,9.6184,9.5763,9.6184,14554400.0
2011-06-21 10:05:00,11.43,11.46,11.42,11.46,11942000.0,9.6184,9.6437,9.61,9.6437,11942000.0
2011-06-21 10:10:00,11.46,11.47,11.45,11.45,10766000.0,9.6437,9.6521,9.6352,9.6352,10766000.0
2011-06-21 10:15:00,11.45,11.47,11.44,11.46,7697200.0,9.6352,9.6521,9.6268,9.6437,7697200.0
2011-06-21 10:20:00,11.46,11.47,11.45,11.45,6202000.0,9.6437,9.6521,9.6352,9.6352,6202000.0
2011-06-21 10:25:00,11.45,11.46,11.44,11.45,5040000.0,9.6352,9.6437,9.6268,9.6352,5040000.0
2011-06-21 10:30:00,11.45,11.47,11.45,11.45,6652800.0,9.6352,9.6521,9.6352,9.6352,6652800.0
2011-06-21 10:35:00,11.45,11.49,11.45,11.48,8780800.0,9.6352,9.6689,9.6352,9.6605,8780800.0
2011-06-21 10:40:00,11.48,11.51,11.48,11.5,10348800.0,9.6605,9.6857,9.6605,9.6773,10348800.0
2011-06-21 10:45:00,11.5,11.54,11.5,11.52,15033200.0,9.6773,9.711,9.6773,9.6942,15033200.0
2011-06-21 10:50:00,11.52,11.56,11.52,11.55,13484800.0,9.6942,9.7278,9.6942,9.7194,13484800.0
2011-06-21 10:55:00,11.55,11.56,11.54,11.54,9181200.0,9.7194,9.7278,9.711,9.711,9181200.0
2011-06-21 11:00:00,11.54,11.55,11.53,11.55,7854000.0,9.711,9.7194,9.7026,9.7194,7854000.0
2011-06-21 11:05:00,11.55,11.56,11.54,11.54,6532400.0,9.7194,9.7278,9.711,9.711,6532400.0
2011-06-21 11:10:00,11.55,11.55,11.53,11.54,5653200.0,9.7194,9.7194,9.7026,9.711,5653200.0
2011-06-21 11:15:00,11.54,11.56,11.53,11.55,6711600.0,9.711,9.7278,9.7026,9.7194,6711600.0
2011-06-21 11:20:00,11.55,11.57,11.54,11.56,6465200.0,9.7194,9.7362,9.711,9.7278,6465200.0
2011-06-21 11:25:00,11.56,11.56,11.54,11.55,4986800.0,9.7278,9.7278,9.711,9.7194,4986800.0
2011-06-21 11:30:00,11.55,11.57,11.55,11.57,4334400.0,9.7194,9.7362,9.7194,9.7362,4334400.0
2011-06-21 11:35:00,11.57,11.59,11.56,11.59,9240000.0,9.7362,9.7531,9.7278,9.7531,9240000.0
2011-06-21 11:40:00,11.59,11.59,11.58,11.58,4516400.0,9.7531,9.7531,9.7446,9.7446,4516400.0
2011-06-21 11:45:00,11.58,11.59,11.57,11.59,4188800.0,9.7446,9.7531,9.7362,9.7531,4188800.0
2011-06-21 11:50:00,11.59,11.59,11.57,11.57,5426400.0,9.7531,9.7531,9.7362,9.7362,5426400.0
2011-06-21 11:55:00,11.57,11.58,11.56,11.57,4866400.0,9.7362,9.7446,9.7278,9.7362,4866400.0
2011-06-21 12:00:00,11.57,11.57,11.55,11.56,4076800.0,9.7362,9.7362,9.7194,9.7278,4076800.0
2011-06-21 12:05:00,11.56,11.57,11.55,11.57,4883200.0,9.7278,9.7362,9.7194,9.7362,4883200.0
2011-06-21 12:10:00,11.56,11.57,11.54,11.55,4107600.0,9.7278,9.7362,9.711,9.7194,4107600.0
2011-06-21 12:15:00,11.54,11.56,11.54,11.56,3892000.0,9.711,9.7278,9.711,9.7278,3892000.0
2011-06-21 12:20:00,11.56,11.58,11.55,11.56,4482800.0,9.7278,9.7446,9.7194,9.7278,4482800.0
2011-06-21 12:25:00,11.56,11.56,11.54,11.55,3544800.0,9.7278,9.7278,9.711,9.7194,3544800.0
2011-06-21 12:30:00,11.55,11.56,11.55,11.56,2111200.0,9.7194,9.7278,9.7194,9.7278,2111200.0
2011-06-21 12:35:00,11.56,11.57,11.54,11.56,3368400.0,9.7278,9.7362,9.711,9.7278,3368400.0
2011-06-21 12:40:00,11.56,11.58,11.56,11.56,3710000.0,9.7278,9.7446,9.7278,9.7278,3710000.0
2011-06-21 12:45:00,11.56,11.57,11.55,11.57,3096800.0,9.7278,9.7362,9.7194,9.7362,3096800.0
2011-06-21 12:50:00,11.57,11.58,11.56,11.57,1965600.0,9.7362,9.7446,9.7278,9.7362,1965600.0
2011-06-21 12:55:00,11.57,11.58,11.56,11.57,2357600.0,9.7362,9.7446,9.7278,9.7362,2357600.0
2011-06-21 13:00:00,11.57,11.59,11.57,11.58,2828000.0,9.7362,9.7531,9.7362,9.7446,2828000.0
2011-06-21 13:05:00,11.58,11.58,11.57,11.57,3222800.0,9.7446,9.7446,9.7362,9.7362,3222800.0
2011-06-21 13:10:00,11.57,11.58,11.56,11.58,3161200.0,9.7362,9.7446,9.7278,9.7446,3161200.0
2011-06-21 13:15:00,11.58,11.59,11.57,11.58,1744400.0,9.7446,9.7531,9.7362,9.7446,1744400.0
2011-06-21 13:20:00,11.58,11.61,11.58,11.6,5569200.0,9.7446,9.7699,9.7446,9.7615,5569200.0
2011-06-21 13:25:00,11.6,11.6,11.59,11.59,2483600.0,9.7615,9.7615,9.7531,9.7531,2483600.0
2011-06-21 13:30:00,11.59,11.61,11.59,11.59,3889200.0,9.7531,9.7699,9.7531,9.7531,3889200.0
2011-06-21 13:35:00,11.59,11.6,11.58,11.58,3113600.0,9.7531,9.7615,9.7446,9.7446,3113600.0
2011-06-21 13:40:00,11.58,11.6,11.57,11.6,5255600.0,9.7446,9.7615,9.7362,9.7615,5255600.0
2011-06-21 13:45:00,11.6,11.6,11.59,11.59,2458400.0,9.7615,9.7615,9.7531,9.7531,2458400.0
2011-06-21 13:50:00,11.59,11.6,11.58,11.58,3514000.0,9.7531,9.7615,9.7446,9.7446,3514000.0
2011-06-21 13:55:00,11.58,11.59,11.57,11.59,2483600.0,9.7446,9.7531,9.7362,9.7531,2483600.0
2011-06-21 14:00:00,11.59,11.6,11.58,11.59,2982000.0,9.7531,9.7615,9.7446,9.7531,2982000.0
2011-06-21 14:05:00,11.59,11.6,11.59,11.6,2620800.0,9.7531,9.7615,9.7531,9.7615,2620800.0
2011-06-21 14:10:00,11.6,11.6,11.6,11.6,2436000.0,9.7615,9.7615,9.7615,9.7615,2436000.0
2011-06-21 14:15:00,11.6,11.6,11.59,11.6,3295600.0,9.7615,9.7615,9.7531,9.7615,3295600.0
2011-06-21 14:20:00,11.6,11.61,11.59,11.6,5922000.0,9.7615,9.7699,9.7531,9.7615,5922000.0
2011-06-21 14:25:00,11.6,11.61,11.6,11.6,2102800.0,9.7615,9.7699,9.7615,9.7615,2102800.0
2011-06-21 14:30:00,11.6,11.61,11.59,11.6,2290400.0,9.7615,9.7699,9.7531,9.7615,2290400.0
2011-06-21 14:35:00,11.6,11.62,11.6,11.62,6078800.0,9.7615,9.7783,9.7615,9.7783,6078800.0
2011-06-21 14:40:00,11.62,11.63,11.62,11.62,3892000.0,9.7783,9.7867,9.7783,9.7783,3892000.0
2011-06-21 14:45:00,11.62,11.64,11.62,11.63,4076800.0,9.7783,9.7951,9.7783,9.7867,4076800.0
2011-06-21 14:50:00,11.63,11.63,11.62,11.62,3236800.0,9.7867,9.7867,9.7783,9.7783,3236800.0
2011-06-21 14:55:00,11.62,11.62,11.62,11.62,2539600.0,9.7783,9.7783,9.7783,9.7783,2539600.0
2011-06-21 15:00:00,11.62,11.62,11.61,11.62,3099600.0,9.7783,9.7783,9.7699,9.7783,3099600.0
2011-06-21 15:05:00,11.62,11.63,11.62,11.63,2828000.0,9.7783,9.7867,9.7783,9.7867,2828000.0
2011-06-21 15:10:00,11.63,11.63,11.62,11.62,2069200.0,9.7867,9.7867,9.7783,9.7783,2069200.0
2011-06-21 15:15:00,11.62,11.62,11.61,11.62,3684800.0,9.7783,9.7783,9.7699,9.7783,3684800.0
2011-06-21 15:20:00,11.62,11.62,11.61,11.62,4188800.0,9.7783,9.7783,9.7699,9.7783,4188800.0
2011-06-21 15:25:00,11.62,11.62,11.6,11.61,4967200.0,9.7783,9.7783,9.7615,9.7699,4967200.0
2011-06-21 15:30:00,11.61,11.61,11.58,11.58,6764800.0,9.7699,9.7699,9.7446,9.7446,6764800.0
2011-06-21 15:35:00,11.58,11.6,11.58,11.59,4202800.0,9.7446,9.7615,9.7446,9.7531,4202800.0
2011-06-21 15:40:00,11.59,11.59,11.57,11.58,5194000.0,9.7531,9.7531,9.7362,9.7446,5194000.0
2011-06-21 15:45:00,11.58,11.59,11.58,11.59,6426000.0,9.7446,9.7531,9.7446,9.7531,6426000.0
2011-06-21 15:50:00,11.59,11.62,11.59,11.61,8831200.0,9.7531,9.7783,9.7531,9.7699,8831200.0
2011-06-21 15:55:00,11.61,11.62,11.61,11.62,10525200.0,9.7699,9.7783,9.7699,9.7783,10525200.0
2011-06-22 09:30:00,11.61,11.66,11.58,11.66,16881200.0,9.7699,9.812,9.7446,9.812,16881200.0
2011-06-22 09:35:00,11.66,11.69,11.64,11.68,10385200.0,9.812,9.8372,9.7951,9.8288,10385200.0
2011-06-22 09:40:00,11.68,11.74,11.67,11.73,16598400.0,9.8288,9.8793,9.8204,9.8709,16598400.0
2011-06-22 09:45:00,11.73,11.75,11.71,11.74,14380800.0,9.8709,9.8877,9.854,9.8793,14380800.0
2011-06-22 09:50:00,11.74,11.74,11.7,11.71,11886000.0,9.8793,9.8793,9.8456,9.854,11886000.0
2011-06-22 09:55:00,11.71,11.74,11.71,11.72,7162400.0,9.854,9.8793,9.854,9.8625,7162400.0
2011-06-22 10:00:00,11.72,11.72,11.69,11.7,10416000.0,9.8625,9.8625,9.8372,9.8456,10416000.0
2011-06-22 10:05:00,11.7,11.72,11.7,11.71,5504800.0,9.8456,9.8625,9.8456,9.854,5504800.0
2011-06-22 10:10:00,11.71,11.72,11.7,11.71,5166000.0,9.854,9.8625,9.8456,9.854,5166000.0
2011-06-22 10:15:00,11.71,11.71,11.7,11.7,4306400.0,9.854,9.854,9.8456,9.8456,4306400.0
2011-06-22 10:20:00,11.7,11.71,11.68,11.7,7274400.0,9.8456,9.854,9.8288,9.8456,7274400.0
2011-06-22 10:25:00,11.7,11.7,11.68,11.69,2646000.0,9.8456,9.8456,9.8288,9.8372,2646000.0
2011-06-22 10:30:00,11.69,11.71,11.69,11.7,3547600.0,9.8372,9.854,9.8372,9.8456,3547600.0
2011-06-22 10:35:00,11.69,11.7,11.66,11.66,7935200.0,9.8372,9.8456,9.812,9.812,7935200.0
2011-06-22 10:40:00,11.67,11.69,11.66,11.69,5191200.0,9.8204,9.8372,9.812,9.8372,5191200.0
2011-06-22 10:45:00,11.69,11.7,11.68,11.69,3497200.0,9.8372,9.8456,9.8288,9.8372,3497200.0
2011-06-22 10:50:00,11.69,11.69,11.68,11.69,3522400.0,9.8372,9.8372,9.8288,9.8372,3522400.0
2011-06-22 10:55:00,11.69,11.69,11.67,11.68,5104400.0,9.8372,9.8372,9.8204,9.8288,5104400.0
2011-06-22 11:00:00,11.67,11.69,11.66,11.69,5219200.0,9.8204,9.8372,9.812,9.8372,5219200.0
2011-06-22 11:05:00,11.69,11.7,11.67,11.68,3973200.0,9.8372,9.8456,9.8204,9.8288,3973200.0
2011-06-22 11:10:00,11.68,11.69,11.68,11.68,3992800.0,9.8288,9.8372,9.8288,9.8288,3992800.0
2011-06-22 11:15:00,11.68,11.69,11.67,11.68,3469200.0,9.8288,9.8372,9.8204,9.8288,3469200.0
2011-06-22 11:20:00,11.68,11.68,11.66,11.66,4404400.0,9.8288,9.8288,9.812,9.812,4404400.0
2011-06-22 11:25:00,11.66,11.67,11.65,11.66,4158000.0,9.812,9.8204,9.8035,9.812,4158000.0
2011-06-22 11:30:00,11.66,11.66,11.64,11.64,3578400.0,9.812,9.812,9.7951,9.7951,3578400.0
2011-06-22 11:35:00,11.64,11.65,11.63,11.64,3648400.0,9.7951,9.8035,9.7867,9.7951,3648400.0
2011-06-22 11:40:00,11.64,11.65,11.63,11.65,4032000.0,9.7951,9.8035,9.7867,9.8035,4032000.0
2011-06-22 11:45:00,11.65,11.65,11.63,11.64,2797200.0,9.8035,9.8035,9.7867,9.7951,2797200.0
2011-06-22 11:50:00,11.63,11.64,11.61,11.62,5586000.0,9.7867,9.7951,9.7699,9.7783,5586000.0
2011-06-22 11:55:00,11.62,11.62,11.58,11.59,6851600.0,9.7783,9.7783,9.7446,9.7531,6851600.0
2011-06-22 12:00:00,11.58,11.6,11.58,11.6,5359200.0,9.7446,9.7615,9.7446,9.7615,5359200.0
2011-06-22 12:05:00,11.59,11.6,11.59,11.6,4275600.0,9.7531,9.7615,9.7531,9.7615,4275600.0
2011-06-22 12:10:00,11.6,11.62,11.6,11.61,4071200.0,9.7615,9.7783,9.7615,9.7699,4071200.0
2011-06-22 12:15:00,11.61,11.63,11.61,11.62,3586800.0,9.7699,9.7867,9.7699,9.7783,3586800.0
2011-06-22 12:20:00,11.62,11.63,11.61,11.62,3505600.0,9.7783,9.7867,9.7699,9.7783,3505600.0
2011-06-22 12:25:00,11.62,11.63,11.61,11.63,3136000.0,9.7783,9.7867,9.7699,9.7867,3136000.0
2011-06-22 12:30:00,11.63,11.63,11.61,11.61,2643200.0,9.7867,9.7867,9.7699,9.7699,2643200.0
2011-06-22 12:35:00,11.61,11.64,11.61,11.63,3102400.0,9.7699,9.7951,9.7699,9.7867,3102400.0
2011-06-22 12:40:00,11.63,11.67,11.62,11.67,4751600.0,9.7867,9.8204,9.7783,9.8204,4751600.0
2011-06-22 12:45:00,11.67,11.69,11.66,11.67,7120400.0,9.8204,9.8372,9.812,9.8204,7120400.0
2011-06-22 12:50:00,11.67,11.68,11.67,11.67,3348800.0,9.8204,9.8288,9.8204,9.8204,3348800.0
2011-06-22 12:55:00,11.67,11.67,11.66,11.67,3085600.0,9.8204,9.8204,9.812,9.8204,3085600.0
2011-06-22 13:00:00,11.67,11.67,11.65,11.65,2576000.0,9.8204,9.8204,9.8035,9.8035,2576000.0
2011-06-22 13:05:00,11.65,11.66,11.64,11.65,2545200.0,9.8035,9.812,9.7951,9.8035,2545200.0
2011-06-22 13:10:00,11.66,11.67,11.65,11.65,2268000.0,9.812,9.8204,9.8035,9.8035,2268000.0
2011-06-22 13:15:00,11.65,11.67,11.65,11.66,1268400.0,9.8035,9.8204,9.8035,9.812,1268400.0
2011-06-22 13:20:00,11.66,11.67,11.64,11.65,2788800.0,9.812,9.8204,9.7951,9.8035,2788800.0
2011-06-22 13:25:00,11.65,11.65,11.64,11.64,2825200.0,9.8035,9.8035,9.7951,9.7951,2825200.0
2011-06-22 13:30:00,11.64,11.65,11.64,11.65,1792000.0,9.7951,9.8035,9.7951,9.8035,1792000.0
2011-06-22 13:35:00,11.65,11.65,11.64,11.65,1887200.0,9.8035,9.8035,9.7951,9.8035,1887200.0
2011-06-22 13:40:00,11.65,11.65,11.64,11.65,1164800.0,9.8035,9.8035,9.7951,9.8035,1164800.0
2011-06-22 13:45:00,11.65,11.66,11.64,11.66,2416400.0,9.8035,9.812,9.7951,9.812,2416400.0
2011-06-22 13:50:00,11.66,11.67,11.65,11.67,1842400.0,9.812,9.8204,9.8035,9.8204,1842400.0
2011-06-22 13:55:00,11.67,11.67,11.66,11.67,1775200.0,9.8204,9.8204,9.812,9.8204,1775200.0
2011-06-22 14:00:00,11.67,11.67,11.65,11.65,2556400.0,9.8204,9.8204,9.8035,9.8035,2556400.0
2011-06-22 14:05:00,11.65,11.66,11.64,11.66,3805200.0,9.8035,9.812,9.7951,9.812,3805200.0
2011-06-22 14:10:00,11.66,11.66,11.64,11.64,1604400.0,9.812,9.812,9.7951,9.7951,1604400.0
2011-06-22 14:15:00,11.64,11.65,11.64,11.64,1125600.0,9.7951,9.8035,9.7951,9.7951,1125600.0
2011-06-22 14:20:00,11.64,11.66,11.64,11.66,2231600.0,9.7951,9.812,9.7951,9.812,2231600.0
2011-06-22 14:25:00,11.66,11.67,11.65,11.65,2808400.0,9.812,9.8204,9.8035,9.8035,2808400.0
2011-06-22 14:30:00,11.65,11.67,11.65,11.66,2564800.0,9.8035,9.8204,9.8035,9.812,2564800.0
2011-06-22 14:35:00,11.66,11.66,11.64,11.64,2556400.0,9.812,9.812,9.7951,9.7951,2556400.0
2011-06-22 14:40:00,11.64,11.65,11.62,11.62,4508000.0,9.7951,9.8035,9.7783,9.7783,4508000.0
2011-06-22 14:45:00,11.62,11.63,11.62,11.63,2520000.0,9.7783,9.7867,9.7783,9.7867,2520000.0
2011-06-22 14:50:00,11.63,11.64,11.61,11.61,4146800.0,9.7867,9.7951,9.7699,9.7699,4146800.0
2011-06-22 14:55:00,11.61,11.62,11.6,11.61,4085200.0,9.7699,9.7783,9.7615,9.7699,4085200.0
2011-06-22 15:00:00,11.61,11.62,11.61,11.62,2270800.0,9.7699,9.7783,9.7699,9.7783,2270800.0
2011-06-22 15:05:00,11.62,11.63,11.62,11.63,2800000.0,9.7783,9.7867,9.7783,9.7867,2800000.0
2011-06-22 15:10:00,11.63,11.63,11.61,11.61,2704800.0,9.7867,9.7867,9.7699,9.7699,2704800.0
2011-06-22 15:15:00,11.61,11.61,11.59,11.6,3564400.0,9.7699,9.7699,9.7531,9.7615,3564400.0
2011-06-22 15:20:00,11.6,11.61,11.6,11.6,3556000.0,9.7615,9.7699,9.7615,9.7615,3556000.0
2011-06-22 15:25:00,11.6,11.61,11.6,11.6,2237200.0,9.7615,9.7699,9.7615,9.7615,2237200.0
2011-06-22 15:30:00,11.6,11.61,11.58,11.59,6594000.0,9.7615,9.7699,9.7446,9.7531,6594000.0
2011-06-22 15:35:00,11.59,11.6,11.56,11.56,7126000.0,9.7531,9.7615,9.7278,9.7278,7126000.0
2011-06-22 15:40:00,11.56,11.57,11.52,11.53,10043600.0,9.7278,9.7362,9.6942,9.7026,10043600.0
2011-06-22 15:45:00,11.53,11.54,11.52,11.53,8195600.0,9.7026,9.711,9.6942,9.7026,8195600.0
2011-06-22 15:50:00,11.53,11.54,11.52,11.52,8100400.0,9.7026,9.711,9.6942,9.6942,8100400.0
2011-06-22 15:55:00,11.52,11.53,11.51,11.52,11939200.0,9.6942,9.7026,9.6857,9.6942,11939200.0
2011-06-23 09:30:00,11.39,11.44,11.36,11.43,20098400.0,9.5848,9.6268,9.5595,9.6184,20098400.0
2011-06-23 09:35:00,11.43,11.49,11.42,11.48,13854400.0,9.6184,9.6689,9.61,9.6605,13854400.0
2011-06-23 09:40:00,11.48,11.48,11.41,11.43,11194400.0,9.6605,9.6605,9.6016,9.6184,11194400.0
2011-06-23 09:45:00,11.43,11.47,11.43,11.47,7142800.0,9.6184,9.6521,9.6184,9.6521,7142800.0
2011-06-23 09:50:00,11.47,11.49,11.44,11.45,9993200.0,9.6521,9.6689,9.6268,9.6352,9993200.0
2011-06-23 09:55:00,11.46,11.49,11.46,11.48,8503600.0,9.6437,9.6689,9.6437,9.6605,8503600.0
2011-06-23 10:00:00,11.48,11.52,11.46,11.52,11670400.0,9.6605,9.6942,9.6437,9.6942,11670400.0
2011-06-23 10:05:00,11.52,11.55,11.51,11.54,12930400.0,9.6942,9.7194,9.6857,9.711,12930400.0
2011-06-23 10:10:00,11.55,11.61,11.53,11.57,18090800.0,9.7194,9.7699,9.7026,9.7362,18090800.0
2011-06-23 10:15:00,11.57,11.6,11.56,11.59,9444400.0,9.7362,9.7615,9.7278,9.7531,9444400.0
2011-06-23 10:20:00,11.6,11.6,11.55,11.56,8758400.0,9.7615,9.7615,9.7194,9.7278,8758400.0
2011-06-23 10:25:00,11.55,11.57,11.54,11.57,7518000.0,9.7194,9.7362,9.711,9.7362,7518000.0
2011-06-23 10:30:00,11.57,11.59,11.54,11.54,7025200.0,9.7362,9.7531,9.711,9.711,7025200.0
2011-06-23 10:35:00,11.54,11.54,11.49,11.52,10528000.0,9.711,9.711,9.6689,9.6942,10528000.0
2011-06-23 10:40:00,11.52,11.53,11.51,11.52,4107600.0,9.6942,9.7026,9.6857,9.6942,4107600.0
2011-06-23 10:45:00,11.52,11.53,11.48,11.49,6647200.0,9.6942,9.7026,9.6605,9.6689,6647200.0
2011-06-23 10:50:00,11.49,11.52,11.48,11.51,5000800.0,9.6689,9.6942,9.6605,9.6857,5000800.0
2011-06-23 10:55:00,11.51,11.54,11.51,11.54,3729600.0,9.6857,9.711,9.6857,9.711,3729600.0
2011-06-23 11:00:00,11.54,11.56,11.53,11.54,5152000.0,9.711,9.7278,9.7026,9.711,5152000.0
2011-06-23 11:05:00,11.54,11.57,11.53,11.57,4872000.0,9.711,9.7362,9.7026,9.7362,4872000.0
2011-06-23 11:10:00,11.57,11.57,11.52,11.53,5840800.0,9.7362,9.7362,9.6942,9.7026,5840800.0
2011-06-23 11:15:00,11.53,11.55,11.52,11.55,3894800.0,9.7026,9.7194,9.6942,9.7194,3894800.0
2011-06-23 11:20:00,11.55,11.56,11.54,11.56,3001600.0,9.7194,9.7278,9.711,9.7278,3001600.0
2011-06-23 11:25:00,11.56,11.59,11.55,11.59,5079200.0,9.7278,9.7531,9.7194,9.7531,5079200.0
2011-06-23 11:30:00,11.58,11.59,11.57,11.58,4499600.0,9.7446,9.7531,9.7362,9.7446,4499600.0
2011-06-23 11:35:00,11.58,11.59,11.56,11.56,4074000.0,9.7446,9.7531,9.7278,9.7278,4074000.0
2011-06-23 11:40:00,11.56,11.58,11.56,11.58,2276400.0,9.7278,9.7446,9.7278,9.7446,2276400.0
2011-06-23 11:45:00,11.58,11.58,11.57,11.58,1682800.0,9.7446,9.7446,9.7362,9.7446,1682800.0
2011-06-23 11:50:00,11.58,11.6,11.57,11.57,4564000.0,9.7446,9.7615,9.7362,9.7362,4564000.0
2011-06-23 11:55:00,11.57,11.61,11.57,11.6,4169200.0,9.7362,9.7699,9.7362,9.7615,4169200.0
2011-06-23 12:00:00,11.6,11.63,11.6,11.63,8150800.0,9.7615,9.7867,9.7615,9.7867,8150800.0
2011-06-23 12:05:00,11.63,11.66,11.63,11.65,9032800.0,9.7867,9.812,9.7867,9.8035,9032800.0
2011-06-23 12:10:00,11.65,11.66,11.65,11.65,5314400.0,9.8035,9.812,9.8035,9.8035,5314400.0
2011-06-23 12:15:00,11.65,11.65,11.63,11.64,5524400.0,9.8035,9.8035,9.7867,9.7951,5524400.0
2011-06-23 12:20:00,11.64,11.64,11.63,11.64,3810800.0,9.7951,9.7951,9.7867,9.7951,3810800.0
2011-06-23 12:25:00,11.64,11.64,11.61,11.62,4936400.0,9.7951,9.7951,9.7699,9.7783,4936400.0
2011-06-23 12:30:00,11.62,11.63,11.61,11.63,3253600.0,9.7783,9.7867,9.7699,9.7867,3253600.0
2011-06-23 12:35:00,11.62,11.64,11.62,11.64,2038400.0,9.7783,9.7951,9.7783,9.7951,2038400.0
2011-06-23 12:40:00,11.64,11.64,11.63,11.63,2494800.0,9.7951,9.7951,9.7867,9.7867,2494800.0
2011-06-23 12:45:00,11.63,11.64,11.63,11.63,2324000.0,9.7867,9.7951,9.7867,9.7867,2324000.0
2011-06-23 12:50:00,11.63,11.67,11.63,11.66,5801600.0,9.7867,9.8204,9.7867,9.812,5801600.0
2011-06-23 12:55:00,11.66,11.69,11.66,11.69,5986400.0,9.812,9.8372,9.812,9.8372,5986400.0
2011-06-23 13:00:00,11.69,11.71,11.68,11.71,6862800.0,9.8372,9.854,9.8288,9.854,6862800.0
2011-06-23 13:05:00,11.71,11.73,11.71,11.71,11418400.0,9.854,9.8709,9.854,9.854,11418400.0
2011-06-23 13:10:00,11.71,11.72,11.7,11.7,5768000.0,9.854,9.8625,9.8456,9.8456,5768000.0
2011-06-23 13:15:00,11.7,11.71,11.68,11.68,4740400.0,9.8456,9.854,9.8288,9.8288,4740400.0
2011-06-23 13:20:00,11.69,11.7,11.68,11.7,4216800.0,9.8372,9.8456,9.8288,9.8456,4216800.0
2011-06-23 13:25:00,11.7,11.71,11.7,11.7,2704800.0,9.8456,9.854,9.8456,9.8456,2704800.0
2011-06-23 13:30:00,11.7,11.73,11.7,11.73,6378400.0,9.8456,9.8709,9.8456,9.8709,6378400.0
2011-06-23 13:35:00,11.73,11.73,11.7,11.7,4138400.0,9.8709,9.8709,9.8456,9.8456,4138400.0
2011-06-23 13:40:00,11.7,11.71,11.69,11.69,4281200.0,9.8456,9.854,9.8372,9.8372,4281200.0
2011-06-23 13:45:00,11.69,11.7,11.69,11.69,2416400.0,9.8372,9.8456,9.8372,9.8372,2416400.0
2011-06-23 13:50:00,11.69,11.69,11.66,11.66,5625200.0,9.8372,9.8372,9.812,9.812,5625200.0
2011-06-23 13:55:00,11.66,11.7,11.66,11.69,8243200.0,9.812,9.8456,9.812,9.8372,8243200.0
2011-06-23 14:00:00,11.69,11.69,11.65,11.66,6596800.0,9.8372,9.8372,9.8035,9.812,6596800.0
2011-06-23 14:05:00,11.66,11.67,11.65,11.66,4300800.0,9.812,9.8204,9.8035,9.812,4300800.0
2011-06-23 14:10:00,11.66,11.67,11.65,11.66,4054400.0,9.812,9.8204,9.8035,9.812,4054400.0
2011-06-23 14:15:00,11.66,11.66,11.62,11.63,5768000.0,9.812,9.812,9.7783,9.7867,5768000.0
2011-06-23 14:20:00,11.63,11.65,11.62,11.64,4314800.0,9.7867,9.8035,9.7783,9.7951,4314800.0
2011-06-23 14:25:00,11.64,11.66,11.64,11.65,3138800.0,9.7951,9.812,9.7951,9.8035,3138800.0
2011-06-23 14:30:00,11.65,11.68,11.65,11.67,3808000.0,9.8035,9.8288,9.8035,9.8204,3808000.0
2011-06-23 14:35:00,11.67,11.67,11.64,11.65,3211600.0,9.8204,9.8204,9.7951,9.8035,3211600.0
2011-06-23 14:40:00,11.65,11.65,11.63,11.65,3253600.0,9.8035,9.8035,9.7867,9.8035,3253600.0
2011-06-23 14:45:00,11.65,11.66,11.64,11.65,2556400.0,9.8035,9.812,9.7951,9.8035,2556400.0
2011-06-23 14:50:00,11.65,11.67,11.64,11.66,3418800.0,9.8035,9.8204,9.7951,9.812,3418800.0
2011-06-23 14:55:00,11.66,11.74,11.66,11.74,12600000.0,9.812,9.8793,9.812,9.8793,12600000.0
2011-06-23 15:00:00,11.74,11.74,11.69,11.72,9713200.0,9.8793,9.8793,9.8372,9.8625,9713200.0
2011-06-23 15:05:00,11.72,11.75,11.7,11.73,10631600.0,9.8625,9.8877,9.8456,9.8709,10631600.0
2011-06-23 15:10:00,11.73,11.74,11.7,11.74,7436800.0,9.8709,9.8793,9.8456,9.8793,7436800.0
2011-06-23 15:15:00,11.74,11.76,11.73,11.74,9752400.0,9.8793,9.8961,9.8709,9.8793,9752400.0
2011-06-23 15:20:00,11.74,11.76,11.72,11.75,6524000.0,9.8793,9.8961,9.8625,9.8877,6524000.0
2011-06-23 15:25:00,11.75,11.76,11.74,11.74,6207600.0,9.8877,9.8961,9.8793,9.8793,6207600.0
2011-06-23 15:30:00,11.74,11.75,11.72,11.73,6636000.0,9.8793,9.8877,9.8625,9.8709,6636000.0
2011-06-23 15:35:00,11.73,11.75,11.72,11.74,6627600.0,9.8709,9.8877,9.8625,9.8793,6627600.0
2011-06-23 15:40:00,11.74,11.76,11.74,11.75,7649600.0,9.8793,9.8961,9.8793,9.8877,7649600.0
2011-06-23 15:45:00,11.75,11.79,11.74,11.78,11188800.0,9.8877,9.9214,9.8793,9.9129,11188800.0
2011-06-23 15:50:00,11.78,11.82,11.78,11.82,13658400.0,9.9129,9.9466,9.9129,9.9466,13658400.0
2011-06-23 15:55:00,11.82,11.85,11.81,11.83,17360000.0,9.9466,9.9719,9.9382,9.955,17360000.0
2011-06-24 09:30:00,11.84,11.88,11.81,11.87,24522400.0,9.9634,9.9971,9.9382,9.9887,24522400.0
2011-06-24 09:35:00,11.87,11.9,11.84,11.88,16707600.0,9.9887,10.0139,9.9634,9.9971,16707600.0
2011-06-24 09:40:00,11.88,11.89,11.83,11.83,11866400.0,9.9971,10.0055,9.955,9.955,11866400.0
2011-06-24 09:45:00,11.83,11.85,11.81,11.82,10446800.0,9.955,9.9719,9.9382,9.9466,10446800.0
2011-06-24 09:50:00,11.82,11.85,11.81,11.84,7666400.0,9.9466,9.9719,9.9382,9.9634,7666400.0
2011-06-24 09:55:00,11.84,11.86,11.82,11.84,6238400.0,9.9634,9.9803,9.9466,9.9634,6238400.0
2011-06-24 10:00:00,11.84,11.85,11.81,11.83,7526400.0,9.9634,9.9719,9.9382,9.955,7526400.0
2011-06-24 10:05:00,11.83,11.84,11.8,11.8,7588000.0,9.955,9.9634,9.9298,9.9298,7588000.0
2011-06-24 10:10:00,11.8,11.8,11.74,11.76,12966800.0,9.9298,9.9298,9.8793,9.8961,12966800.0
2011-06-24 10:15:00,11.76,11.78,11.75,11.78,7414400.0,9.8961,9.9129,9.8877,9.9129,7414400.0
2011-06-24 10:20:00,11.78,11.78,11.76,11.77,4947600.0,9.9129,9.9129,9.8961,9.9045,4947600.0
2011-06-24 10:25:00,11.77,11.77,11.74,11.76,6286000.0,9.9045,9.9045,9.8793,9.8961,6286000.0
2011-06-24 10:30:00,11.76,11.77,11.74,11.76,6966400.0,9.8961,9.9045,9.8793,9.8961,6966400.0
2011-06-24 10:35:00,11.76,11.78,11.76,11.77,4852400.0,9.8961,9.9129,9.8961,9.9045,4852400.0
2011-06-24 10:40:00,11.77,11.78,11.74,11.74,4883200.0,9.9045,9.9129,9.8793,9.8793,4883200.0
2011-06-24 10:45:00,11.74,11.75,11.72,11.73,7072800.0,9.8793,9.8877,9.8625,9.8709,7072800.0
2011-06-24 10:50:00,11.73,11.73,11.71,11.72,9072000.0,9.8709,9.8709,9.854,9.8625,9072000.0
2011-06-24 10:55:00,11.72,11.75,11.72,11.75,5163200.0,9.8625,9.8877,9.8625,9.8877,5163200.0
2011-06-24 11:00:00,11.75,11.75,11.74,11.75,3360000.0,9.8877,9.8877,9.8793,9.8877,3360000.0
2011-06-24 11:05:00,11.75,11.75,11.72,11.74,4827200.0,9.8877,9.8877,9.8625,9.8793,4827200.0
2011-06-24 11:10:00,11.74,11.74,11.71,11.73,4855200.0,9.8793,9.8793,9.854,9.8709,4855200.0
2011-06-24 11:15:00,11.72,11.74,11.72,11.73,3348800.0,9.8625,9.8793,9.8625,9.8709,3348800.0
2011-06-24 11:20:00,11.73,11.75,11.72,11.75,2643200.0,9.8709,9.8877,9.8625,9.8877,2643200.0
2011-06-24 11:25:00,11.75,11.76,11.72,11.76,4670400.0,9.8877,9.8961,9.8625,9.8961,4670400.0
2011-06-24 11:30:00,11.76,11.76,11.74,11.75,3746400.0,9.8961,9.8961,9.8793,9.8877,3746400.0
2011-06-24 11:35:00,11.75,11.77,11.75,11.76,3502800.0,9.8877,9.9045,9.8877,9.8961,3502800.0
2011-06-24 11:40:00,11.76,11.78,11.76,11.78,3942400.0,9.8961,9.9129,9.8961,9.9129,3942400.0
2011-06-24 11:45:00,11.78,11.78,11.77,11.77,3472000.0,9.9129,9.9129,9.9045,9.9045,3472000.0
2011-06-24 11:50:00,11.77,11.77,11.75,11.76,2833600.0,9.9045,9.9045,9.8877,9.8961,2833600.0
2011-06-24 11:55:00,11.76,11.76,11.74,11.74,2853200.0,9.8961,9.8961,9.8793,9.8793,2853200.0
2011-06-24 12:00:00,11.74,11.77,11.74,11.77,2548000.0,9.8793,9.9045,9.8793,9.9045,2548000.0
2011-06-24 12:05:00,11.76,11.76,11.75,11.75,2021600.0,9.8961,9.8961,9.8877,9.8877,2021600.0
2011-06-24 12:10:00,11.75,11.75,11.74,11.75,2312800.0,9.8877,9.8877,9.8793,9.8877,2312800.0
2011-06-24 12:15:00,11.75,11.76,11.74,11.75,1369200.0,9.8877,9.8961,9.8793,9.8877,1369200.0
2011-06-24 12:20:00,11.75,11.75,11.72,11.73,3536400.0,9.8877,9.8877,9.8625,9.8709,3536400.0
2011-06-24 12:25:00,11.73,11.73,11.72,11.73,2455600.0,9.8709,9.8709,9.8625,9.8709,2455600.0
2011-06-24 12:30:00,11.73,11.75,11.72,11.75,2651600.0,9.8709,9.8877,9.8625,9.8877,2651600.0
2011-06-24 12:35:00,11.75,11.75,11.72,11.72,2032800.0,9.8877,9.8877,9.8625,9.8625,2032800.0
2011-06-24 12:40:00,11.72,11.73,11.72,11.73,2990400.0,9.8625,9.8709,9.8625,9.8709,2990400.0
2011-06-24 12:45:00,11.73,11.73,11.7,11.71,3810800.0,9.8709,9.8709,9.8456,9.854,3810800.0
2011-06-24 12:50:00,11.71,11.73,11.69,11.7,5986400.0,9.854,9.8709,9.8372,9.8456,5986400.0
2011-06-24 12:55:00,11.7,11.71,11.69,11.7,3306800.0,9.8456,9.854,9.8372,9.8456,3306800.0
2011-06-24 13:00:00,11.7,11.7,11.65,11.67,7526400.0,9.8456,9.8456,9.8035,9.8204,7526400.0
2011-06-24 13:05:00,11.67,11.69,11.67,11.68,4488400.0,9.8204,9.8372,9.8204,9.8288,4488400.0
2011-06-24 13:10:00,11.68,11.7,11.68,11.69,2480800.0,9.8288,9.8456,9.8288,9.8372,2480800.0
2011-06-24 13:15:00,11.69,11.69,11.67,11.68,2900800.0,9.8372,9.8372,9.8204,9.8288,2900800.0
2011-06-24 13:20:00,11.68,11.69,11.67,11.69,2399600.0,9.8288,9.8372,9.8204,9.8372,2399600.0
2011-06-24 13:25:00,11.69,11.69,11.67,11.67,2945600.0,9.8372,9.8372,9.8204,9.8204,2945600.0
2011-06-24 13:30:00,11.67,11.68,11.67,11.68,3144400.0,9.8204,9.8288,9.8204,9.8288,3144400.0
2011-06-24 13:35:00,11.67,11.71,11.67,11.7,4852400.0,9.8204,9.854,9.8204,9.8456,4852400.0
2011-06-24 13:40:00,11.7,11.7,11.68,11.69,3035200.0,9.8456,9.8456,9.8288,9.8372,3035200.0
2011-06-24 13:45:00,11.69,11.73,11.69,11.73,4869200.0,9.8372,9.8709,9.8372,9.8709,4869200.0
2011-06-24 13:50:00,11.73,11.73,11.71,11.72,4429600.0,9.8709,9.8709,9.854,9.8625,4429600.0
2011-06-24 13:55:00,11.72,11.72,11.7,11.7,3147200.0,9.8625,9.8625,9.8456,9.8456,3147200.0
2011-06-24 14:00:00,11.7,11.7,11.68,11.68,3670800.0,9.8456,9.8456,9.8288,9.8288,3670800.0
2011-06-24 14:05:00,11.68,11.68,11.66,11.67,3094000.0,9.8288,9.8288,9.812,9.8204,3094000.0
2011-06-24 14:10:00,11.67,11.68,11.66,11.67,2724400.0,9.8204,9.8288,9.812,9.8204,2724400.0
2011-06-24 14:15:00,11.66,11.7,11.66,11.69,3141600.0,9.812,9.8456,9.812,9.8372,3141600.0
2011-06-24 14:20:00,11.69,11.7,11.68,11.69,2542400.0,9.8372,9.8456,9.8288,9.8372,2542400.0
2011-06-24 14:25:00,11.69,11.7,11.68,11.69,1750000.0,9.8372,9.8456,9.8288,9.8372,1750000.0
2011-06-24 14:30:00,11.69,11.7,11.68,11.68,1831200.0,9.8372,9.8456,9.8288,9.8288,1831200.0
2011-06-24 14:35:00,11.68,11.69,11.66,11.67,3866800.0,9.8288,9.8372,9.812,9.8204,3866800.0
2011-06-24 14:40:00,11.67,11.69,11.66,11.68,3281600.0,9.8204,9.8372,9.812,9.8288,3281600.0
2011-06-24 14:45:00,11.68,11.69,11.67,11.67,3662400.0,9.8288,9.8372,9.8204,9.8204,3662400.0
2011-06-24 14:50:00,11.67,11.69,11.67,11.68,2010400.0,9.8204,9.8372,9.8204,9.8288,2010400.0
2011-06-24 14:55:00,11.68,11.68,11.67,11.67,2903600.0,9.8288,9.8288,9.8204,9.8204,2903600.0
2011-06-24 15:00:00,11.67,11.68,11.66,11.66,2111200.0,9.8204,9.8288,9.812,9.812,2111200.0
2011-06-24 15:05:00,11.66,11.67,11.65,11.65,5734400.0,9.812,9.8204,9.8035,9.8035,5734400.0
2011-06-24 15:10:00,11.65,11.65,11.63,11.63,6454000.0,9.8035,9.8035,9.7867,9.7867,6454000.0
2011-06-24 15:15:00,11.63,11.64,11.61,11.62,5703600.0,9.7867,9.7951,9.7699,9.7783,5703600.0
2011-06-24 15:20:00,11.62,11.63,11.61,11.62,5283600.0,9.7783,9.7867,9.7699,9.7783,5283600.0
2011-06-24 15:25:00,11.62,11.62,11.61,11.62,5126800.0,9.7783,9.7783,9.7699,9.7783,5126800.0
2011-06-24 15:30:00,11.62,11.66,11.61,11.66,7753200.0,9.7783,9.812,9.7699,9.812,7753200.0
2011-06-24 15:35:00,11.66,11.66,11.63,11.64,5185600.0,9.812,9.812,9.7867,9.7951,5185600.0
2011-06-24 15:40:00,11.64,11.65,11.63,11.64,4054400.0,9.7951,9.8035,9.7867,9.7951,4054400.0
2011-06-24 15:45:00,11.64,11.64,11.61,11.62,7414400.0,9.7951,9.7951,9.7699,9.7783,7414400.0
2011-06-24 15:50:00,11.62,11.64,11.62,11.63,8657600.0,9.7783,9.7951,9.7783,9.7867,8657600.0
2011-06-24 15:55:00,11.63,11.66,11.63,11.66,12765200.0,9.7867,9.812,9.7867,9.812,12765200.0
2011-06-27 09:30:00,11.7,11.75,11.69,11.73,12493600.0,9.8456,9.8877,9.8372,9.8709,12493600.0
2011-06-27 09:35:00,11.73,11.73,11.69,11.72,8842400.0,9.8709,9.8709,9.8372,9.8625,8842400.0
2011-06-27 09:40:00,11.72,11.77,11.72,11.76,9937200.0,9.8625,9.9045,9.8625,9.8961,9937200.0
2011-06-27 09:45:00,11.77,11.77,11.75,11.77,6552000.0,9.9045,9.9045,9.8877,9.9045,6552000.0
2011-06-27 09:50:00,11.77,11.79,11.76,11.78,8153600.0,9.9045,9.9214,9.8961,9.9129,8153600.0
2011-06-27 09:55:00,11.78,11.8,11.77,11.77,5513200.0,9.9129,9.9298,9.9045,9.9045,5513200.0
2011-06-27 10:00:00,11.78,11.79,11.76,11.78,4482800.0,9.9129,9.9214,9.8961,9.9129,4482800.0
2011-06-27 10:05:00,11.78,11.79,11.76,11.76,4186000.0,9.9129,9.9214,9.8961,9.8961,4186000.0
2011-06-27 10:10:00,11.76,11.78,11.76,11.78,3511200.0,9.8961,9.9129,9.8961,9.9129,3511200.0
2011-06-27 10:15:00,11.78,11.79,11.77,11.79,5504800.0,9.9129,9.9214,9.9045,9.9214,5504800.0
2011-06-27 10:20:00,11.79,11.82,11.78,11.82,7058800.0,9.9214,9.9466,9.9129,9.9466,7058800.0
2011-06-27 10:25:00,11.82,11.84,11.81,11.84,6809600.0,9.9466,9.9634,9.9382,9.9634,6809600.0
2011-06-27 10:30:00,11.84,11.85,11.82,11.83,6014400.0,9.9634,9.9719,9.9466,9.955,6014400.0
2011-06-27 10:35:00,11.83,11.84,11.82,11.82,3682000.0,9.955,9.9634,9.9466,9.9466,3682000.0
2011-06-27 10:40:00,11.82,11.83,11.81,11.83,3959200.0,9.9466,9.955,9.9382,9.955,3959200.0
2011-06-27 10:45:00,11.83,11.83,11.81,11.82,2688000.0,9.955,9.955,9.9382,9.9466,2688000.0
2011-06-27 10:50:00,11.82,11.83,11.81,11.81,2987600.0,9.9466,9.955,9.9382,9.9382,2987600.0
2011-06-27 10:55:00,11.82,11.82,11.81,11.82,1436400.0,9.9466,9.9466,9.9382,9.9466,1436400.0
2011-06-27 11:00:00,11.82,11.84,11.82,11.83,2951200.0,9.9466,9.9634,9.9466,9.955,2951200.0
2011-06-27 11:05:00,11.83,11.83,11.82,11.82,2914800.0,9.955,9.955,9.9466,9.9466,2914800.0
2011-06-27 11:10:00,11.82,11.84,11.82,11.84,3418800.0,9.9466,9.9634,9.9466,9.9634,3418800.0
2011-06-27 11:15:00,11.84,11.84,11.82,11.83,3147200.0,9.9634,9.9634,9.9466,9.955,3147200.0
2011-06-27 11:20:00,11.83,11.84,11.82,11.82,2755200.0,9.955,9.9634,9.9466,9.9466,2755200.0
2011-06-27 11:25:00,11.82,11.83,11.82,11.82,2220400.0,9.9466,9.955,9.9466,9.9466,2220400.0
2011-06-27 11:30:00,11.82,11.83,11.81,11.83,3304000.0,9.9466,9.955,9.9382,9.955,3304000.0
2011-06-27 11:35:00,11.83,11.84,11.83,11.84,2125200.0,9.955,9.9634,9.955,9.9634,2125200.0
2011-06-27 11:40:00,11.84,11.84,11.83,11.83,1120000.0,9.9634,9.9634,9.955,9.955,1120000.0
2011-06-27 11:45:00,11.83,11.84,11.83,11.84,2433200.0,9.955,9.9634,9.955,9.9634,2433200.0
2011-06-27 11:50:00,11.84,11.87,11.84,11.86,5580400.0,9.9634,9.9887,9.9634,9.9803,5580400.0
2011-06-27 11:55:00,11.86,11.87,11.86,11.87,2629200.0,9.9803,9.9887,9.9803,9.9887,2629200.0
2011-06-27 12:00:00,11.87,11.88,11.87,11.87,4236400.0,9.9887,9.9971,9.9887,9.9887,4236400.0
2011-06-27 12:05:00,11.87,11.88,11.86,11.87,2240000.0,9.9887,9.9971,9.9803,9.9887,2240000.0
2011-06-27 12:10:00,11.87,11.87,11.86,11.86,2444400.0,9.9887,9.9887,9.9803,9.9803,2444400.0
2011-06-27 12:15:00,11.86,11.86,11.84,11.85,2273600.0,9.9803,9.9803,9.9634,9.9719,2273600.0
2011-06-27 12:20:00,11.85,11.86,11.84,11.85,2130800.0,9.9719,9.9803,9.9634,9.9719,2130800.0
2011-06-27 12:25:00,11.85,11.86,11.85,11.85,1604400.0,9.9719,9.9803,9.9719,9.9719,1604400.0
2011-06-27 12:30:00,11.85,11.87,11.85,11.86,2506000.0,9.9719,9.9887,9.9719,9.9803,2506000.0
2011-06-27 12:35:00,11.86,11.87,11.86,11.87,2710400.0,9.9803,9.9887,9.9803,9.9887,2710400.0
2011-06-27 12:40:00,11.87,11.88,11.86,11.88,2212000.0,9.9887,9.9971,9.9803,9.9971,2212000.0
2011-06-27 12:45:00,11.88,11.88,11.87,11.88,1909600.0,9.9971,9.9971,9.9887,9.9971,1909600.0
2011-06-27 12:50:00,11.88,11.88,11.87,11.87,1344000.0,9.9971,9.9971,9.9887,9.9887,1344000.0
2011-06-27 12:55:00,11.87,11.87,11.86,11.87,1965600.0,9.9887,9.9887,9.9803,9.9887,1965600.0
2011-06-27 13:00:00,11.87,11.89,11.87,11.89,3497200.0,9.9887,10.0055,9.9887,10.0055,3497200.0
2011-06-27 13:05:00,11.89,11.89,11.88,11.88,1610000.0,10.0055,10.0055,9.9971,9.9971,1610000.0
2011-06-27 13:10:00,11.88,11.89,11.88,11.89,1660400.0,9.9971,10.0055,9.9971,10.0055,1660400.0
2011-06-27 13:15:00,11.89,11.89,11.88,11.89,1694000.0,10.0055,10.0055,9.9971,10.0055,1694000.0
2011-06-27 13:20:00,11.89,11.89,11.86,11.87,2979200.0,10.0055,10.0055,9.9803,9.9887,2979200.0
2011-06-27 13:25:00,11.87,11.87,11.85,11.85,3707200.0,9.9887,9.9887,9.9719,9.9719,3707200.0
2011-06-27 13:30:00,11.85,11.87,11.85,11.87,2819600.0,9.9719,9.9887,9.9719,9.9887,2819600.0
2011-06-27 13:35:00,11.87,11.87,11.86,11.86,1976800.0,9.9887,9.9887,9.9803,9.9803,1976800.0
2011-06-27 13:40:00,11.87,11.87,11.86,11.87,1190000.0,9.9887,9.9887,9.9803,9.9887,1190000.0
2011-06-27 13:45:00,11.87,11.87,11.86,11.87,1061200.0,9.9887,9.9887,9.9803,9.9887,1061200.0
2011-06-27 13:50:00,11.87,11.88,11.86,11.87,1780800.0,9.9887,9.9971,9.9803,9.9887,1780800.0
2011-06-27 13:55:00,11.87,11.87,11.86,11.87,1145200.0,9.9887,9.9887,9.9803,9.9887,1145200.0
2011-06-27 14:00:00,11.87,11.9,11.87,11.9,5658800.0,9.9887,10.0139,9.9887,10.0139,5658800.0
2011-06-27 14:05:00,11.9,11.9,11.89,11.89,3609200.0,10.0139,10.0139,10.0055,10.0055,3609200.0
2011-06-27 14:10:00,11.9,11.91,11.89,11.9,3329200.0,10.0139,10.0223,10.0055,10.0139,3329200.0
2011-06-27 14:15:00,11.9,11.91,11.89,11.9,2780400.0,10.0139,10.0223,10.0055,10.0139,2780400.0
2011-06-27 14:20:00,11.9,11.9,11.89,11.9,2032800.0,10.0139,10.0139,10.0055,10.0139,2032800.0
2011-06-27 14:25:00,11.9,11.92,11.9,11.92,5488000.0,10.0139,10.0308,10.0139,10.0308,5488000.0
2011-06-27 14:30:00,11.92,11.92,11.92,11.92,2956800.0,10.0308,10.0308,10.0308,10.0308,2956800.0
2011-06-27 14:35:00,11.92,11.92,11.91,11.91,2469600.0,10.0308,10.0308,10.0223,10.0223,2469600.0
2011-06-27 14:40:00,11.91,11.92,11.91,11.91,1834000.0,10.0223,10.0308,10.0223,10.0223,1834000.0
2011-06-27 14:45:00,11.91,11.92,11.91,11.92,3208800.0,10.0223,10.0308,10.0223,10.0308,3208800.0
2011-06-27 14:50:00,11.92,11.92,11.9,11.9,2044000.0,10.0308,10.0308,10.0139,10.0139,2044000.0
2011-06-27 14:55:00,11.9,11.91,11.9,11.9,2713200.0,10.0139,10.0223,10.0139,10.0139,2713200.0
2011-06-27 15:00:00,11.9,11.91,11.9,11.91,2248400.0,10.0139,10.0223,10.0139,10.0223,2248400.0
2011-06-27 15:05:00,11.91,11.91,11.88,11.88,3922800.0,10.0223,10.0223,9.9971,9.9971,3922800.0
2011-06-27 15:10:00,11.88,11.89,11.88,11.89,3950800.0,9.9971,10.0055,9.9971,10.0055,3950800.0
2011-06-27 15:15:00,11.89,11.89,11.88,11.89,2738400.0,10.0055,10.0055,9.9971,10.0055,2738400.0
2011-06-27 15:20:00,11.89,11.91,11.89,11.9,3606400.0,10.0055,10.0223,10.0055,10.0139,3606400.0
2011-06-27 15:25:00,11.9,11.91,11.9,11.9,3466400.0,10.0139,10.0223,10.0139,10.0139,3466400.0
2011-06-27 15:30:00,11.9,11.91,11.9,11.9,2752400.0,10.0139,10.0223,10.0139,10.0139,2752400.0
2011-06-27 15:35:00,11.9,11.9,11.88,11.88,3819200.0,10.0139,10.0139,9.9971,9.9971,3819200.0
2011-06-27 15:40:00,11.88,11.89,11.88,11.89,3824800.0,9.9971,10.0055,9.9971,10.0055,3824800.0
2011-06-27 15:45:00,11.89,11.9,11.88,11.9,5294800.0,10.0055,10.0139,9.9971,10.0139,5294800.0
2011-06-27 15:50:00,11.9,11.9,11.88,11.88,5594400.0,10.0139,10.0139,9.9971,9.9971,5594400.0
2011-06-27 15:55:00,11.88,11.88,11.85,11.86,14700000.0,9.9971,9.9971,9.9719,9.9803,14700000.0
2011-06-28 09:30:00,11.92,11.97,11.91,11.97,20190800.0,10.0308,10.0728,10.0223,10.0728,20190800.0
2011-06-28 09:35:00,11.97,11.99,11.96,11.99,11141200.0,10.0728,10.0897,10.0644,10.0897,11141200.0
2011-06-28 09:40:00,11.99,12.03,11.97,12.02,14168000.0,10.0897,10.1233,10.0728,10.1149,14168000.0
2011-06-28 09:45:00,12.02,12.02,11.99,11.99,10060400.0,10.1149,10.1149,10.0897,10.0897,10060400.0
2011-06-28 09:50:00,11.99,12.01,11.98,11.99,6078800.0,10.0897,10.1065,10.0812,10.0897,6078800.0
2011-06-28 09:55:00,11.99,11.99,11.97,11.97,6904800.0,10.0897,10.0897,10.0728,10.0728,6904800.0
2011-06-28 10:00:00,11.97,11.98,11.96,11.98,6078800.0,10.0728,10.0812,10.0644,10.0812,6078800.0
2011-06-28 10:05:00,11.98,11.99,11.97,11.98,2917600.0,10.0812,10.0897,10.0728,10.0812,2917600.0
2011-06-28 10:10:00,11.98,12.01,11.98,12.0,5950000.0,10.0812,10.1065,10.0812,10.0981,5950000.0
2011-06-28 10:15:00,12.0,12.01,11.99,11.99,5000800.0,10.0981,10.1065,10.0897,10.0897,5000800.0
2011-06-28 10:20:00,11.99,12.0,11.98,11.99,3421600.0,10.0897,10.0981,10.0812,10.0897,3421600.0
2011-06-28 10:25:00,11.99,12.0,11.98,12.0,3144400.0,10.0897,10.0981,10.0812,10.0981,3144400.0
2011-06-28 10:30:00,11.99,12.01,11.99,11.99,5429200.0,10.0897,10.1065,10.0897,10.0897,5429200.0
2011-06-28 10:35:00,11.99,11.99,11.98,11.99,3273200.0,10.0897,10.0897,10.0812,10.0897,3273200.0
2011-06-28 10:40:00,11.99,12.0,11.98,11.99,2478000.0,10.0897,10.0981,10.0812,10.0897,2478000.0
2011-06-28 10:45:00,11.99,12.0,11.98,11.98,2242800.0,10.0897,10.0981,10.0812,10.0812,2242800.0
2011-06-28 10:50:00,11.98,11.99,11.98,11.99,2240000.0,10.0812,10.0897,10.0812,10.0897,2240000.0
2011-06-28 10:55:00,11.99,12.0,11.98,11.98,4748800.0,10.0897,10.0981,10.0812,10.0812,4748800.0
2011-06-28 11:00:00,11.99,11.99,11.97,11.98,3309600.0,10.0897,10.0897,10.0728,10.0812,3309600.0
2011-06-28 11:05:00,11.98,12.0,11.98,11.99,2598400.0,10.0812,10.0981,10.0812,10.0897,2598400.0
2011-06-28 11:10:00,11.99,12.0,11.99,12.0,2528400.0,10.0897,10.0981,10.0897,10.0981,2528400.0
2011-06-28 11:15:00,12.0,12.0,11.99,11.99,1792000.0,10.0981,10.0981,10.0897,10.0897,1792000.0
2011-06-28 11:20:00,11.99,12.0,11.99,12.0,3127600.0,10.0897,10.0981,10.0897,10.0981,3127600.0
2011-06-28 11:25:00,12.0,12.0,11.99,11.99,1520400.0,10.0981,10.0981,10.0897,10.0897,1520400.0
2011-06-28 11:30:00,12.0,12.0,11.99,12.0,1736000.0,10.0981,10.0981,10.0897,10.0981,1736000.0
2011-06-28 11:35:00,12.0,12.0,11.99,11.99,1890000.0,10.0981,10.0981,10.0897,10.0897,1890000.0
2011-06-28 11:40:00,11.99,12.0,11.98,11.99,2304400.0,10.0897,10.0981,10.0812,10.0897,2304400.0
2011-06-28 11:45:00,11.99,12.0,11.99,12.0,2668400.0,10.0897,10.0981,10.0897,10.0981,2668400.0
2011-06-28 11:50:00,12.0,12.0,11.98,11.99,2973600.0,10.0981,10.0981,10.0812,10.0897,2973600.0
2011-06-28 11:55:00,11.99,11.99,11.98,11.99,1523200.0,10.0897,10.0897,10.0812,10.0897,1523200.0
2011-06-28 12:00:00,11.99,11.99,11.98,11.99,1948800.0,10.0897,10.0897,10.0812,10.0897,1948800.0
2011-06-28 12:05:00,11.99,11.99,11.98,11.98,1341200.0,10.0897,10.0897,10.0812,10.0812,1341200.0
2011-06-28 12:10:00,11.98,11.99,11.98,11.98,1178800.0,10.0812,10.0897,10.0812,10.0812,1178800.0
2011-06-28 12:15:00,11.98,11.98,11.98,11.98,2108400.0,10.0812,10.0812,10.0812,10.0812,2108400.0
2011-06-28 12:20:00,11.98,11.99,11.98,11.98,1514800.0,10.0812,10.0897,10.0812,10.0812,1514800.0
2011-06-28 12:25:00,11.98,11.98,11.97,11.97,2822400.0,10.0812,10.0812,10.0728,10.0728,2822400.0
2011-06-28 12:30:00,11.97,11.98,11.97,11.97,2396800.0,10.0728,10.0812,10.0728,10.0728,2396800.0
2011-06-28 12:35:00,11.97,11.98,11.97,11.98,1226400.0,10.0728,10.0812,10.0728,10.0812,1226400.0
2011-06-28 12:40:00,11.98,11.98,11.97,11.97,1733200.0,10.0812,10.0812,10.0728,10.0728,1733200.0
2011-06-28 12:45:00,11.98,11.98,11.97,11.97,1495200.0,10.0812,10.0812,10.0728,10.0728,1495200.0
2011-06-28 12:50:00,11.97,11.98,11.95,11.95,4093600.0,10.0728,10.0812,10.056,10.056,4093600.0
2011-06-28 12:55:00,11.95,11.96,11.95,11.95,2657200.0,10.056,10.0644,10.056,10.056,2657200.0
2011-06-28 13:00:00,11.95,11.95,11.93,11.95,6622000.0,10.056,10.056,10.0392,10.056,6622000.0
2011-06-28 13:05:00,11.95,11.96,11.94,11.95,4270000.0,10.056,10.0644,10.0476,10.056,4270000.0
2011-06-28 13:10:00,11.95,11.96,11.94,11.95,2360400.0,10.056,10.0644,10.0476,10.056,2360400.0
2011-06-28 13:15:00,11.95,11.96,11.95,11.95,1926400.0,10.056,10.0644,10.056,10.056,1926400.0
2011-06-28 13:20:00,11.95,11.96,11.94,11.95,1268400.0,10.056,10.0644,10.0476,10.056,1268400.0
2011-06-28 13:25:00,11.95,11.96,11.95,11.95,1106000.0,10.056,10.0644,10.056,10.056,1106000.0
2011-06-28 13:30:00,11.95,11.95,11.94,11.94,1271200.0,10.056,10.056,10.0476,10.0476,1271200.0
2011-06-28 13:35:00,11.94,11.96,11.94,11.95,2203600.0,10.0476,10.0644,10.0476,10.056,2203600.0
2011-06-28 13:40:00,11.95,11.96,11.95,11.95,1951600.0,10.056,10.0644,10.056,10.056,1951600.0
2011-06-28 13:45:00,11.95,11.96,11.95,11.96,2774800.0,10.056,10.0644,10.056,10.0644,2774800.0
2011-06-28 13:50:00,11.96,11.96,11.95,11.96,1190000.0,10.0644,10.0644,10.056,10.0644,1190000.0
2011-06-28 13:55:00,11.96,11.97,11.96,11.96,2699200.0,10.0644,10.0728,10.0644,10.0644,2699200.0
2011-06-28 14:00:00,11.97,11.97,11.96,11.97,1982400.0,10.0728,10.0728,10.0644,10.0728,1982400.0
2011-06-28 14:05:00,11.97,11.97,11.96,11.96,1422400.0,10.0728,10.0728,10.0644,10.0644,1422400.0
2011-06-28 14:10:00,11.96,11.96,11.95,11.95,1702400.0,10.0644,10.0644,10.056,10.056,1702400.0
2011-06-28 14:15:00,11.95,11.96,11.95,11.96,851200.0,10.056,10.0644,10.056,10.0644,851200.0
2011-06-28 14:20:00,11.96,11.97,11.96,11.96,960400.0,10.0644,10.0728,10.0644,10.0644,960400.0
2011-06-28 14:25:00,11.96,11.97,11.96,11.97,1450400.0,10.0644,10.0728,10.0644,10.0728,1450400.0
2011-06-28 14:30:00,11.97,11.97,11.96,11.97,1898400.0,10.0728,10.0728,10.0644,10.0728,1898400.0
2011-06-28 14:35:00,11.97,11.99,11.97,11.99,4267200.0,10.0728,10.0897,10.0728,10.0897,4267200.0
2011-06-28 14:40:00,11.99,11.99,11.97,11.98,2298800.0,10.0897,10.0897,10.0728,10.0812,2298800.0
2011-06-28 14:45:00,11.98,11.98,11.97,11.97,2013200.0,10.0812,10.0812,10.0728,10.0728,2013200.0
2011-06-28 14:50:00,11.97,11.97,11.96,11.97,2374400.0,10.0728,10.0728,10.0644,10.0728,2374400.0
2011-06-28 14:55:00,11.96,11.97,11.96,11.97,1741600.0,10.0644,10.0728,10.0644,10.0728,1741600.0
2011-06-28 15:00:00,11.97,11.97,11.96,11.97,1909600.0,10.0728,10.0728,10.0644,10.0728,1909600.0
2011-06-28 15:05:00,11.97,11.98,11.97,11.98,2301600.0,10.0728,10.0812,10.0728,10.0812,2301600.0
2011-06-28 15:10:00,11.98,11.98,11.98,11.98,2612400.0,10.0812,10.0812,10.0812,10.0812,2612400.0
2011-06-28 15:15:00,11.98,11.98,11.97,11.97,2116800.0,10.0812,10.0812,10.0728,10.0728,2116800.0
2011-06-28 15:20:00,11.97,11.97,11.97,11.97,2256800.0,10.0728,10.0728,10.0728,10.0728,2256800.0
2011-06-28 15:25:00,11.97,11.97,11.97,11.97,2156000.0,10.0728,10.0728,10.0728,10.0728,2156000.0
2011-06-28 15:30:00,11.97,11.97,11.94,11.94,3542000.0,10.0728,10.0728,10.0476,10.0476,3542000.0
2011-06-28 15:35:00,11.94,11.95,11.93,11.94,6020000.0,10.0476,10.056,10.0392,10.0476,6020000.0
2011-06-28 15:40:00,11.94,11.95,11.93,11.94,3897600.0,10.0476,10.056,10.0392,10.0476,3897600.0
2011-06-28 15:45:00,11.94,11.96,11.94,11.94,5605600.0,10.0476,10.0644,10.0476,10.0476,5605600.0
2011-06-28 15:50:00,11.94,11.95,11.94,11.94,4939200.0,10.0476,10.056,10.0476,10.0476,4939200.0
2011-06-28 15:55:00,11.94,11.98,11.94,11.97,11793600.0,10.0476,10.0812,10.0476,10.0728,11793600.0
2011-06-29 09:30:00,12.0,12.01,11.94,11.96,19429200.0,10.0981,10.1065,10.0476,10.0644,19429200.0
2011-06-29 09:35:00,11.96,11.96,11.9,11.9,14078400.0,10.0644,10.0644,10.0139,10.0139,14078400.0
2011-06-29 09:40:00,11.9,11.92,11.89,11.9,9741200.0,10.0139,10.0308,10.0055,10.0139,9741200.0
2011-06-29 09:45:00,11.9,11.95,11.89,11.94,11074000.0,10.0139,10.056,10.0055,10.0476,11074000.0
2011-06-29 09:50:00,11.94,11.94,11.91,11.92,6294400.0,10.0476,10.0476,10.0223,10.0308,6294400.0
2011-06-29 09:55:00,11.92,11.93,11.91,11.93,4057200.0,10.0308,10.0392,10.0223,10.0392,4057200.0
2011-06-29 10:00:00,11.92,11.93,11.89,11.91,9102800.0,10.0308,10.0392,10.0055,10.0223,9102800.0
2011-06-29 10:05:00,11.91,11.92,11.89,11.9,6983200.0,10.0223,10.0308,10.0055,10.0139,6983200.0
2011-06-29 10:10:00,11.9,11.93,11.9,11.92,6210400.0,10.0139,10.0392,10.0139,10.0308,6210400.0
2011-06-29 10:15:00,11.92,11.94,11.92,11.92,7333200.0,10.0308,10.0476,10.0308,10.0308,7333200.0
2011-06-29 10:20:00,11.92,11.95,11.92,11.94,6269200.0,10.0308,10.056,10.0308,10.0476,6269200.0
2011-06-29 10:25:00,11.94,11.95,11.92,11.93,6546400.0,10.0476,10.056,10.0308,10.0392,6546400.0
2011-06-29 10:30:00,11.93,11.95,11.92,11.95,5482400.0,10.0392,10.056,10.0308,10.056,5482400.0
2011-06-29 10:35:00,11.95,11.98,11.94,11.98,7893200.0,10.056,10.0812,10.0476,10.0812,7893200.0
2011-06-29 10:40:00,11.98,11.99,11.97,11.98,4757200.0,10.0812,10.0897,10.0728,10.0812,4757200.0
2011-06-29 10:45:00,11.98,11.98,11.96,11.98,4597600.0,10.0812,10.0812,10.0644,10.0812,4597600.0
2011-06-29 10:50:00,11.98,11.99,11.96,11.98,5166000.0,10.0812,10.0897,10.0644,10.0812,5166000.0
2011-06-29 10:55:00,11.98,12.01,11.98,12.0,6176800.0,10.0812,10.1065,10.0812,10.0981,6176800.0
2011-06-29 11:00:00,12.01,12.01,11.99,11.99,5194000.0,10.1065,10.1065,10.0897,10.0897,5194000.0
2011-06-29 11:05:00,11.99,12.0,11.99,12.0,3497200.0,10.0897,10.0981,10.0897,10.0981,3497200.0
2011-06-29 11:10:00,12.0,12.0,11.97,11.98,3976000.0,10.0981,10.0981,10.0728,10.0812,3976000.0
2011-06-29 11:15:00,11.98,11.98,11.95,11.96,6966400.0,10.0812,10.0812,10.056,10.0644,6966400.0
2011-06-29 11:20:00,11.95,11.96,11.95,11.95,4348400.0,10.056,10.0644,10.056,10.056,4348400.0
2011-06-29 11:25:00,11.95,11.95,11.93,11.93,4592000.0,10.056,10.056,10.0392,10.0392,4592000.0
2011-06-29 11:30:00,11.93,11.94,11.92,11.92,3410400.0,10.0392,10.0476,10.0308,10.0308,3410400.0
2011-06-29 11:35:00,11.92,11.94,11.92,11.93,2651600.0,10.0308,10.0476,10.0308,10.0392,2651600.0
2011-06-29 11:40:00,11.93,11.93,11.92,11.92,3306800.0,10.0392,10.0392,10.0308,10.0308,3306800.0
2011-06-29 11:45:00,11.92,11.94,11.92,11.93,2312800.0,10.0308,10.0476,10.0308,10.0392,2312800.0
2011-06-29 11:50:00,11.93,11.94,11.92,11.93,1677200.0,10.0392,10.0476,10.0308,10.0392,1677200.0
2011-06-29 11:55:00,11.93,11.94,11.93,11.93,1859200.0,10.0392,10.0476,10.0392,10.0392,1859200.0
2011-06-29 12:00:00,11.94,11.95,11.92,11.95,3575600.0,10.0476,10.056,10.0308,10.056,3575600.0
2011-06-29 12:05:00,11.95,11.95,11.94,11.95,1716400.0,10.056,10.056,10.0476,10.056,1716400.0
2011-06-29 12:10:00,11.95,11.95,11.94,11.94,1346800.0,10.056,10.056,10.0476,10.0476,1346800.0
2011-06-29 12:15:00,11.94,11.95,11.94,11.94,2041200.0,10.0476,10.056,10.0476,10.0476,2041200.0
2011-06-29 12:20:00,11.95,11.95,11.94,11.94,831600.0,10.056,10.056,10.0476,10.0476,831600.0
2011-06-29 12:25:00,11.94,11.95,11.93,11.93,1380400.0,10.0476,10.056,10.0392,10.0392,1380400.0
2011-06-29 12:30:00,11.94,11.94,11.92,11.93,2326800.0,10.0476,10.0476,10.0308,10.0392,2326800.0
2011-06-29 12:35:00,11.93,11.93,11.92,11.93,1366400.0,10.0392,10.0392,10.0308,10.0392,1366400.0
2011-06-29 12:40:00,11.93,11.93,11.92,11.93,940800.0,10.0392,10.0392,10.0308,10.0392,940800.0
2011-06-29 12:45:00,11.93,11.94,11.93,11.94,1456000.0,10.0392,10.0476,10.0392,10.0476,1456000.0
2011-06-29 12:50:00,11.94,11.94,11.93,11.93,1125600.0,10.0476,10.0476,10.0392,10.0392,1125600.0
2011-06-29 12:55:00,11.93,11.94,11.93,11.93,1405600.0,10.0392,10.0476,10.0392,10.0392,1405600.0
2011-06-29 13:00:00,11.93,11.93,11.93,11.93,1338400.0,10.0392,10.0392,10.0392,10.0392,1338400.0
2011-06-29 13:05:00,11.93,11.93,11.92,11.93,3161200.0,10.0392,10.0392,10.0308,10.0392,3161200.0
2011-06-29 13:10:00,11.93,11.94,11.92,11.92,3113600.0,10.0392,10.0476,10.0308,10.0308,3113600.0
2011-06-29 13:15:00,11.92,11.93,11.92,11.92,2080400.0,10.0308,10.0392,10.0308,10.0308,2080400.0
2011-06-29 13:20:00,11.92,11.93,11.92,11.93,1470000.0,10.0308,10.0392,10.0308,10.0392,1470000.0
2011-06-29 13:25:00,11.93,11.93,11.93,11.93,1792000.0,10.0392,10.0392,10.0392,10.0392,1792000.0
2011-06-29 13:30:00,11.93,11.94,11.92,11.93,2335200.0,10.0392,10.0476,10.0308,10.0392,2335200.0
2011-06-29 13:35:00,11.93,11.95,11.93,11.94,1758400.0,10.0392,10.056,10.0392,10.0476,1758400.0
2011-06-29 13:40:00,11.94,11.95,11.94,11.94,1752800.0,10.0476,10.056,10.0476,10.0476,1752800.0
2011-06-29 13:45:00,11.94,11.95,11.94,11.95,1288000.0,10.0476,10.056,10.0476,10.056,1288000.0
2011-06-29 13:50:00,11.95,11.96,11.95,11.95,3035200.0,10.056,10.0644,10.056,10.056,3035200.0
2011-06-29 13:55:00,11.95,11.95,11.94,11.94,2377200.0,10.056,10.056,10.0476,10.0476,2377200.0
2011-06-29 14:00:00,11.94,11.95,11.92,11.93,3323600.0,10.0476,10.056,10.0308,10.0392,3323600.0
2011-06-29 14:05:00,11.93,11.93,11.9,11.9,3861200.0,10.0392,10.0392,10.0139,10.0139,3861200.0
2011-06-29 14:10:00,11.9,11.91,11.88,11.88,5045600.0,10.0139,10.0223,9.9971,9.9971,5045600.0
2011-06-29 14:15:00,11.88,11.9,11.88,11.89,4286800.0,9.9971,10.0139,9.9971,10.0055,4286800.0
2011-06-29 14:20:00,11.89,11.89,11.86,11.86,6118000.0,10.0055,10.0055,9.9803,9.9803,6118000.0
2011-06-29 14:25:00,11.86,11.88,11.86,11.87,5065200.0,9.9803,9.9971,9.9803,9.9887,5065200.0
2011-06-29 14:30:00,11.87,11.88,11.86,11.87,4037600.0,9.9887,9.9971,9.9803,9.9887,4037600.0
2011-06-29 14:35:00,11.87,11.88,11.86,11.87,2802800.0,9.9887,9.9971,9.9803,9.9887,2802800.0
2011-06-29 14:40:00,11.87,11.87,11.85,11.86,4421200.0,9.9887,9.9887,9.9719,9.9803,4421200.0
2011-06-29 14:45:00,11.86,11.87,11.86,11.86,3385200.0,9.9803,9.9887,9.9803,9.9803,3385200.0
2011-06-29 14:50:00,11.86,11.89,11.86,11.89,5434800.0,9.9803,10.0055,9.9803,10.0055,5434800.0
2011-06-29 14:55:00,11.89,11.9,11.88,11.89,3771600.0,10.0055,10.0139,9.9971,10.0055,3771600.0
2011-06-29 15:00:00,11.89,11.9,11.89,11.89,2945600.0,10.0055,10.0139,10.0055,10.0055,2945600.0
2011-06-29 15:05:00,11.89,11.89,11.88,11.88,1822800.0,10.0055,10.0055,9.9971,9.9971,1822800.0
2011-06-29 15:10:00,11.88,11.92,11.88,11.9,5754000.0,9.9971,10.0308,9.9971,10.0139,5754000.0
2011-06-29 15:15:00,11.9,11.91,11.9,11.91,3514000.0,10.0139,10.0223,10.0139,10.0223,3514000.0
2011-06-29 15:20:00,11.91,11.92,11.9,11.92,3130400.0,10.0223,10.0308,10.0139,10.0308,3130400.0
2011-06-29 15:25:00,11.92,11.94,11.92,11.92,4312000.0,10.0308,10.0476,10.0308,10.0308,4312000.0
2011-06-29 15:30:00,11.92,11.94,11.92,11.93,2760800.0,10.0308,10.0476,10.0308,10.0392,2760800.0
2011-06-29 15:35:00,11.93,11.94,11.92,11.93,3239600.0,10.0392,10.0476,10.0308,10.0392,3239600.0
2011-06-29 15:40:00,11.93,11.94,11.92,11.93,3458000.0,10.0392,10.0476,10.0308,10.0392,3458000.0
2011-06-29 15:45:00,11.93,11.93,11.91,11.93,5336800.0,10.0392,10.0392,10.0223,10.0392,5336800.0
2011-06-29 15:50:00,11.93,11.93,11.92,11.93,5801600.0,10.0392,10.0392,10.0308,10.0392,5801600.0
2011-06-29 15:55:00,11.93,11.93,11.92,11.93,7840000.0,10.0392,10.0392,10.0308,10.0392,7840000.0
2011-06-30 09:30:00,11.95,11.96,11.92,11.94,10581200.0,10.056,10.0644,10.0308,10.0476,10581200.0
2011-06-30 09:35:00,11.93,11.96,11.89,11.9,9480800.0,10.0392,10.0644,10.0055,10.0139,9480800.0
2011-06-30 09:40:00,11.9,11.93,11.89,11.91,10458000.0,10.0139,10.0392,10.0055,10.0223,10458000.0
2011-06-30 09:45:00,11.91,11.95,11.9,11.94,10360000.0,10.0223,10.056,10.0139,10.0476,10360000.0
2011-06-30 09:50:00,11.94,11.95,11.92,11.92,6468000.0,10.0476,10.056,10.0308,10.0308,6468000.0
2011-06-30 09:55:00,11.93,11.93,11.91,11.91,4608800.0,10.0392,10.0392,10.0223,10.0223,4608800.0
2011-06-30 10:00:00,11.92,11.94,11.91,11.94,6571600.0,10.0308,10.0476,10.0223,10.0476,6571600.0
2011-06-30 10:05:00,11.94,11.96,11.93,11.95,9217600.0,10.0476,10.0644,10.0392,10.056,9217600.0
2011-06-30 10:10:00,11.96,11.97,11.95,11.97,7366800.0,10.0644,10.0728,10.056,10.0728,7366800.0
2011-06-30 10:15:00,11.97,11.99,11.96,11.99,10049200.0,10.0728,10.0897,10.0644,10.0897,10049200.0
2011-06-30 10:20:00,11.99,12.0,11.98,12.0,9310000.0,10.0897,10.0981,10.0812,10.0981,9310000.0
2011-06-30 10:25:00,12.0,12.0,11.97,11.97,5625200.0,10.0981,10.0981,10.0728,10.0728,5625200.0
2011-06-30 10:30:00,11.97,11.98,11.96,11.97,5642000.0,10.0728,10.0812,10.0644,10.0728,5642000.0
2011-06-30 10:35:00,11.97,11.98,11.96,11.96,4911200.0,10.0728,10.0812,10.0644,10.0644,4911200.0
2011-06-30 10:40:00,11.96,11.97,11.94,11.95,8064000.0,10.0644,10.0728,10.0476,10.056,8064000.0
2011-06-30 10:45:00,11.95,11.96,11.94,11.96,6011600.0,10.056,10.0644,10.0476,10.0644,6011600.0
2011-06-30 10:50:00,11.96,11.96,11.94,11.94,4345600.0,10.0644,10.0644,10.0476,10.0476,4345600.0
2011-06-30 10:55:00,11.94,11.96,11.93,11.95,5580400.0,10.0476,10.0644,10.0392,10.056,5580400.0
2011-06-30 11:00:00,11.96,11.98,11.95,11.98,4905600.0,10.0644,10.0812,10.056,10.0812,4905600.0
2011-06-30 11:05:00,11.98,11.99,11.96,11.97,5168800.0,10.0812,10.0897,10.0644,10.0728,5168800.0
2011-06-30 11:10:00,11.97,11.97,11.95,11.95,3435600.0,10.0728,10.0728,10.056,10.056,3435600.0
2011-06-30 11:15:00,11.96,11.97,11.95,11.96,2707600.0,10.0644,10.0728,10.056,10.0644,2707600.0
2011-06-30 11:20:00,11.96,11.98,11.96,11.98,3530800.0,10.0644,10.0812,10.0644,10.0812,3530800.0
2011-06-30 11:25:00,11.98,11.98,11.97,11.98,1484000.0,10.0812,10.0812,10.0728,10.0812,1484000.0
2011-06-30 11:30:00,11.98,12.0,11.98,11.99,5028800.0,10.0812,10.0981,10.0812,10.0897,5028800.0
2011-06-30 11:35:00,11.99,11.99,11.98,11.99,2133600.0,10.0897,10.0897,10.0812,10.0897,2133600.0
2011-06-30 11:40:00,11.99,11.99,11.98,11.98,2268000.0,10.0897,10.0897,10.0812,10.0812,2268000.0
2011-06-30 11:45:00,11.98,11.99,11.97,11.97,3875200.0,10.0812,10.0897,10.0728,10.0728,3875200.0
2011-06-30 11:50:00,11.97,11.98,11.97,11.97,2517200.0,10.0728,10.0812,10.0728,10.0728,2517200.0
2011-06-30 11:55:00,11.97,11.99,11.97,11.97,2842000.0,10.0728,10.0897,10.0728,10.0728,2842000.0
2011-06-30 12:00:00,11.97,11.98,11.97,11.98,1456000.0,10.0728,10.0812,10.0728,10.0812,1456000.0
2011-06-30 12:05:00,11.98,11.98,11.97,11.98,1562400.0,10.0812,10.0812,10.0728,10.0812,1562400.0
2011-06-30 12:10:00,11.98,11.98,11.97,11.97,1559600.0,10.0812,10.0812,10.0728,10.0728,1559600.0
2011-06-30 12:15:00,11.97,11.97,11.96,11.96,1433600.0,10.0728,10.0728,10.0644,10.0644,1433600.0
2011-06-30 12:20:00,11.96,11.97,11.96,11.96,1640800.0,10.0644,10.0728,10.0644,10.0644,1640800.0
2011-06-30 12:25:00,11.96,11.97,11.96,11.96,3001600.0,10.0644,10.0728,10.0644,10.0644,3001600.0
2011-06-30 12:30:00,11.96,11.96,11.96,11.96,1892800.0,10.0644,10.0644,10.0644,10.0644,1892800.0
2011-06-30 12:35:00,11.96,11.97,11.95,11.96,2685200.0,10.0644,10.0728,10.056,10.0644,2685200.0
2011-06-30 12:40:00,11.97,11.97,11.96,11.97,2354800.0,10.0728,10.0728,10.0644,10.0728,2354800.0
2011-06-30 12:45:00,11.97,11.97,11.97,11.97,730800.0,10.0728,10.0728,10.0728,10.0728,730800.0
2011-06-30 12:50:00,11.97,11.97,11.96,11.96,1990800.0,10.0728,10.0728,10.0644,10.0644,1990800.0
2011-06-30 12:55:00,11.96,11.97,11.96,11.96,1142400.0,10.0644,10.0728,10.0644,10.0644,1142400.0
2011-06-30 13:00:00,11.96,11.97,11.96,11.96,1822800.0,10.0644,10.0728,10.0644,10.0644,1822800.0
2011-06-30 13:05:00,11.96,11.97,11.96,11.97,1601600.0,10.0644,10.0728,10.0644,10.0728,1601600.0
2011-06-30 13:10:00,11.97,11.97,11.96,11.96,1316000.0,10.0728,10.0728,10.0644,10.0644,1316000.0
2011-06-30 13:15:00,11.96,11.97,11.96,11.97,1514800.0,10.0644,10.0728,10.0644,10.0728,1514800.0
2011-06-30 13:20:00,11.97,11.98,11.96,11.98,4765600.0,10.0728,10.0812,10.0644,10.0812,4765600.0
2011-06-30 13:25:00,11.98,11.98,11.97,11.98,3774400.0,10.0812,10.0812,10.0728,10.0812,3774400.0
2011-06-30 13:30:00,11.98,11.99,11.98,11.99,2651600.0,10.0812,10.0897,10.0812,10.0897,2651600.0
2011-06-30 13:35:00,11.99,11.99,11.97,11.98,2836400.0,10.0897,10.0897,10.0728,10.0812,2836400.0
2011-06-30 13:40:00,11.98,11.98,11.97,11.98,842800.0,10.0812,10.0812,10.0728,10.0812,842800.0
2011-06-30 13:45:00,11.98,11.99,11.98,11.98,1951600.0,10.0812,10.0897,10.0812,10.0812,1951600.0
2011-06-30 13:50:00,11.98,11.99,11.98,11.99,1400000.0,10.0812,10.0897,10.0812,10.0897,1400000.0
2011-06-30 13:55:00,11.99,11.99,11.98,11.98,2004800.0,10.0897,10.0897,10.0812,10.0812,2004800.0
2011-06-30 14:00:00,11.99,11.99,11.97,11.98,1615600.0,10.0897,10.0897,10.0728,10.0812,1615600.0
2011-06-30 14:05:00,11.98,11.98,11.98,11.98,1131200.0,10.0812,10.0812,10.0812,10.0812,1131200.0
2011-06-30 14:10:00,11.98,11.99,11.98,11.98,1834000.0,10.0812,10.0897,10.0812,10.0812,1834000.0
2011-06-30 14:15:00,11.98,11.99,11.97,11.98,1610000.0,10.0812,10.0897,10.0728,10.0812,1610000.0
2011-06-30 14:20:00,11.98,11.99,11.97,11.98,1551200.0,10.0812,10.0897,10.0728,10.0812,1551200.0
2011-06-30 14:25:00,11.98,11.99,11.97,11.98,996800.0,10.0812,10.0897,10.0728,10.0812,996800.0
2011-06-30 14:30:00,11.98,11.99,11.97,11.99,2133600.0,10.0812,10.0897,10.0728,10.0897,2133600.0
2011-06-30 14:35:00,11.99,11.99,11.98,11.98,2223200.0,10.0897,10.0897,10.0812,10.0812,2223200.0
2011-06-30 14:40:00,11.98,11.98,11.98,11.98,1302000.0,10.0812,10.0812,10.0812,10.0812,1302000.0
2011-06-30 14:45:00,11.98,11.98,11.96,11.97,3519600.0,10.0812,10.0812,10.0644,10.0728,3519600.0
2011-06-30 14:50:00,11.97,11.97,11.96,11.97,2777600.0,10.0728,10.0728,10.0644,10.0728,2777600.0
2011-06-30 14:55:00,11.97,11.97,11.96,11.96,1856400.0,10.0728,10.0728,10.0644,10.0644,1856400.0
2011-06-30 15:00:00,11.97,11.97,11.96,11.96,2161600.0,10.0728,10.0728,10.0644,10.0644,2161600.0
2011-06-30 15:05:00,11.96,11.97,11.96,11.97,1856400.0,10.0644,10.0728,10.0644,10.0728,1856400.0
2011-06-30 15:10:00,11.97,11.97,11.96,11.96,2200800.0,10.0728,10.0728,10.0644,10.0644,2200800.0
2011-06-30 15:15:00,11.96,11.97,11.96,11.97,2352000.0,10.0644,10.0728,10.0644,10.0728,2352000.0
2011-06-30 15:20:00,11.97,11.98,11.97,11.98,2802800.0,10.0728,10.0812,10.0728,10.0812,2802800.0
2011-06-30 15:25:00,11.98,11.98,11.97,11.98,2746800.0,10.0812,10.0812,10.0728,10.0812,2746800.0
2011-06-30 15:30:00,11.98,11.99,11.98,11.98,4440800.0,10.0812,10.0897,10.0812,10.0812,4440800.0
2011-06-30 15:35:00,11.98,11.99,11.98,11.98,3752000.0,10.0812,10.0897,10.0812,10.0812,3752000.0
2011-06-30 15:40:00,11.98,11.99,11.98,11.98,3645600.0,10.0812,10.0897,10.0812,10.0812,3645600.0
2011-06-30 15:45:00,11.98,11.99,11.98,11.98,6067600.0,10.0812,10.0897,10.0812,10.0812,6067600.0
2011-06-30 15:50:00,11.98,11.98,11.97,11.98,6468000.0,10.0812,10.0812,10.0728,10.0812,6468000.0
2011-06-30 15:55:00,11.98,11.99,11.98,11.99,10763200.0,10.0812,10.0897,10.0812,10.0897,10763200.0
2011-07-01 09:30:00,11.99,12.0,11.96,11.96,8257200.0,10.0897,10.0981,10.0644,10.0644,8257200.0
2011-07-01 09:35:00,11.96,11.96,11.94,11.95,6795600.0,10.0644,10.0644,10.0476,10.056,6795600.0
2011-07-01 09:40:00,11.94,11.98,11.94,11.98,6515600.0,10.0476,10.0812,10.0476,10.0812,6515600.0
2011-07-01 09:45:00,11.98,11.99,11.96,11.98,5269600.0,10.0812,10.0897,10.0644,10.0812,5269600.0
2011-07-01 09:50:00,11.98,11.99,11.98,11.99,3992800.0,10.0812,10.0897,10.0812,10.0897,3992800.0
2011-07-01 09:55:00,11.99,12.0,11.98,11.99,6204800.0,10.0897,10.0981,10.0812,10.0897,6204800.0
2011-07-01 10:00:00,11.99,12.06,11.99,12.05,20815200.0,10.0897,10.1486,10.0897,10.1402,20815200.0
2011-07-01 10:05:00,12.05,12.05,12.03,12.03,6647200.0,10.1402,10.1402,10.1233,10.1233,6647200.0
2011-07-01 10:10:00,12.03,12.04,12.01,12.02,7436800.0,10.1233,10.1317,10.1065,10.1149,7436800.0
2011-07-01 10:15:00,12.02,12.03,12.01,12.02,5356400.0,10.1149,10.1233,10.1065,10.1149,5356400.0
2011-07-01 10:20:00,12.02,12.03,12.01,12.03,4698400.0,10.1149,10.1233,10.1065,10.1233,4698400.0
2011-07-01 10:25:00,12.03,12.04,12.03,12.03,3992800.0,10.1233,10.1317,10.1233,10.1233,3992800.0
2011-07-01 10:30:00,12.03,12.04,12.03,12.04,3595200.0,10.1233,10.1317,10.1233,10.1317,3595200.0
2011-07-01 10:35:00,12.04,12.04,12.03,12.04,4048800.0,10.1317,10.1317,10.1233,10.1317,4048800.0
2011-07-01 10:40:00,12.04,12.04,12.03,12.03,4102000.0,10.1317,10.1317,10.1233,10.1233,4102000.0
2011-07-01 10:45:00,12.03,12.04,12.02,12.03,3116400.0,10.1233,10.1317,10.1149,10.1233,3116400.0
2011-07-01 10:50:00,12.03,12.03,12.02,12.03,2422000.0,10.1233,10.1233,10.1149,10.1233,2422000.0
2011-07-01 10:55:00,12.03,12.04,12.02,12.03,2931600.0,10.1233,10.1317,10.1149,10.1233,2931600.0
2011-07-01 11:00:00,12.03,12.04,12.03,12.03,3071600.0,10.1233,10.1317,10.1233,10.1233,3071600.0
2011-07-01 11:05:00,12.03,12.05,12.03,12.05,4701200.0,10.1233,10.1402,10.1233,10.1402,4701200.0
2011-07-01 11:10:00,12.05,12.05,12.03,12.03,3967600.0,10.1402,10.1402,10.1233,10.1233,3967600.0
2011-07-01 11:15:00,12.04,12.04,12.03,12.04,2368800.0,10.1317,10.1317,10.1233,10.1317,2368800.0
2011-07-01 11:20:00,12.04,12.05,12.04,12.05,3494400.0,10.1317,10.1402,10.1317,10.1402,3494400.0
2011-07-01 11:25:00,12.05,12.07,12.05,12.06,6972000.0,10.1402,10.157,10.1402,10.1486,6972000.0
2011-07-01 11:30:00,12.06,12.1,12.06,12.1,9612400.0,10.1486,10.1822,10.1486,10.1822,9612400.0
2011-07-01 11:35:00,12.1,12.14,12.1,12.12,16654400.0,10.1822,10.2159,10.1822,10.1991,16654400.0
2011-07-01 11:40:00,12.12,12.15,12.12,12.14,11790800.0,10.1991,10.2243,10.1991,10.2159,11790800.0
2011-07-01 11:45:00,12.14,12.16,12.13,12.14,9430400.0,10.2159,10.2327,10.2075,10.2159,9430400.0
2011-07-01 11:50:00,12.14,12.15,12.14,12.14,4057200.0,10.2159,10.2243,10.2159,10.2159,4057200.0
2011-07-01 11:55:00,12.14,12.15,12.13,12.13,3270400.0,10.2159,10.2243,10.2075,10.2075,3270400.0
2011-07-01 12:00:00,12.13,12.14,12.13,12.13,2710400.0,10.2075,10.2159,10.2075,10.2075,2710400.0
2011-07-01 12:05:00,12.13,12.15,12.13,12.15,3491600.0,10.2075,10.2243,10.2075,10.2243,3491600.0
2011-07-01 12:10:00,12.15,12.18,12.14,12.18,5686800.0,10.2243,10.2495,10.2159,10.2495,5686800.0
2011-07-01 12:15:00,12.18,12.19,12.16,12.17,6619200.0,10.2495,10.258,10.2327,10.2411,6619200.0
2011-07-01 12:20:00,12.17,12.17,12.15,12.16,4524800.0,10.2411,10.2411,10.2243,10.2327,4524800.0
2011-07-01 12:25:00,12.16,12.18,12.16,12.17,4942000.0,10.2327,10.2495,10.2327,10.2411,4942000.0
2011-07-01 12:30:00,12.17,12.18,12.16,12.17,2780400.0,10.2411,10.2495,10.2327,10.2411,2780400.0
2011-07-01 12:35:00,12.17,12.17,12.16,12.17,2016000.0,10.2411,10.2411,10.2327,10.2411,2016000.0
2011-07-01 12:40:00,12.17,12.17,12.15,12.16,2144800.0,10.2411,10.2411,10.2243,10.2327,2144800.0
2011-07-01 12:45:00,12.16,12.16,12.16,12.16,2517200.0,10.2327,10.2327,10.2327,10.2327,2517200.0
2011-07-01 12:50:00,12.16,12.16,12.15,12.16,2452800.0,10.2327,10.2327,10.2243,10.2327,2452800.0
2011-07-01 12:55:00,12.16,12.17,12.16,12.17,1920800.0,10.2327,10.2411,10.2327,10.2411,1920800.0
2011-07-01 13:00:00,12.17,12.18,12.17,12.18,3511200.0,10.2411,10.2495,10.2411,10.2495,3511200.0
2011-07-01 13:05:00,12.18,12.18,12.17,12.18,4908400.0,10.2495,10.2495,10.2411,10.2495,4908400.0
2011-07-01 13:10:00,12.18,12.18,12.17,12.18,3312400.0,10.2495,10.2495,10.2411,10.2495,3312400.0
2011-07-01 13:15:00,12.18,12.18,12.17,12.18,1848000.0,10.2495,10.2495,10.2411,10.2495,1848000.0
2011-07-01 13:20:00,12.18,12.19,12.17,12.18,2651600.0,10.2495,10.258,10.2411,10.2495,2651600.0
2011-07-01 13:25:00,12.18,12.19,12.18,12.18,2338000.0,10.2495,10.258,10.2495,10.2495,2338000.0
2011-07-01 13:30:00,12.18,12.18,12.17,12.18,2612400.0,10.2495,10.2495,10.2411,10.2495,2612400.0
2011-07-01 13:35:00,12.18,12.21,12.18,12.21,5681200.0,10.2495,10.2748,10.2495,10.2748,5681200.0
2011-07-01 13:40:00,12.21,12.21,12.2,12.21,3399200.0,10.2748,10.2748,10.2664,10.2748,3399200.0
2011-07-01 13:45:00,12.21,12.22,12.21,12.22,7215600.0,10.2748,10.2832,10.2748,10.2832,7215600.0
2011-07-01 13:50:00,12.22,12.24,12.22,12.24,5493600.0,10.2832,10.3,10.2832,10.3,5493600.0
2011-07-01 13:55:00,12.24,12.27,12.24,12.25,8408400.0,10.3,10.3253,10.3,10.3085,8408400.0
2011-07-01 14:00:00,12.25,12.25,12.21,12.21,10161200.0,10.3085,10.3085,10.2748,10.2748,10161200.0
2011-07-01 14:05:00,12.21,12.22,12.2,12.21,7806400.0,10.2748,10.2832,10.2664,10.2748,7806400.0
2011-07-01 14:10:00,12.21,12.23,12.21,12.23,4701200.0,10.2748,10.2916,10.2748,10.2916,4701200.0
2011-07-01 14:15:00,12.23,12.24,12.23,12.24,2861600.0,10.2916,10.3,10.2916,10.3,2861600.0
2011-07-01 14:20:00,12.24,12.26,12.23,12.25,5112800.0,10.3,10.3169,10.2916,10.3085,5112800.0
2011-07-01 14:25:00,12.25,12.25,12.23,12.24,4102000.0,10.3085,10.3085,10.2916,10.3,4102000.0
2011-07-01 14:30:00,12.24,12.25,12.23,12.24,3141600.0,10.3,10.3085,10.2916,10.3,3141600.0
2011-07-01 14:35:00,12.24,12.24,12.24,12.24,2536800.0,10.3,10.3,10.3,10.3,2536800.0
2011-07-01 14:40:00,12.24,12.24,12.24,12.24,2458400.0,10.3,10.3,10.3,10.3,2458400.0
2011-07-01 14:45:00,12.24,12.25,12.24,12.25,2416400.0,10.3,10.3085,10.3,10.3085,2416400.0
2011-07-01 14:50:00,12.25,12.26,12.25,12.25,4401600.0,10.3085,10.3169,10.3085,10.3085,4401600.0
2011-07-01 14:55:00,12.25,12.26,12.25,12.25,3334800.0,10.3085,10.3169,10.3085,10.3085,3334800.0
2011-07-01 15:00:00,12.26,12.26,12.25,12.26,4365200.0,10.3169,10.3169,10.3085,10.3169,4365200.0
2011-07-01 15:05:00,12.26,12.26,12.26,12.26,3320800.0,10.3169,10.3169,10.3169,10.3169,3320800.0
2011-07-01 15:10:00,12.26,12.26,12.26,12.26,3267600.0,10.3169,10.3169,10.3169,10.3169,3267600.0
2011-07-01 15:15:00,12.26,12.26,12.26,12.26,2909200.0,10.3169,10.3169,10.3169,10.3169,2909200.0
2011-07-01 15:20:00,12.26,12.26,12.23,12.24,7476000.0,10.3169,10.3169,10.2916,10.3,7476000.0
2011-07-01 15:25:00,12.23,12.24,12.22,12.22,7392000.0,10.2916,10.3,10.2832,10.2832,7392000.0
2011-07-01 15:30:00,12.23,12.24,12.22,12.24,7204400.0,10.2916,10.3,10.2832,10.3,7204400.0
2011-07-01 15:35:00,12.24,12.25,12.24,12.25,4051600.0,10.3,10.3085,10.3,10.3085,4051600.0
2011-07-01 15:40:00,12.25,12.26,12.24,12.25,6977600.0,10.3085,10.3169,10.3,10.3085,6977600.0
2011-07-01 15:45:00,12.26,12.26,12.25,12.26,7170800.0,10.3169,10.3169,10.3085,10.3169,7170800.0
2011-07-01 15:50:00,12.26,12.26,12.25,12.25,8929200.0,10.3169,10.3169,10.3085,10.3085,8929200.0
2011-07-01 15:55:00,12.25,12.27,12.25,12.26,13983200.0,10.3085,10.3253,10.3085,10.3169,13983200.0
2011-07-05 09:30:00,12.25,12.32,12.23,12.32,13734000.0,10.3085,10.3674,10.2916,10.3674,13734000.0
2011-07-05 09:35:00,12.32,12.37,12.32,12.37,14420000.0,10.3674,10.4094,10.3674,10.4094,14420000.0
2011-07-05 09:40:00,12.36,12.37,12.34,12.34,10262000.0,10.401,10.4094,10.3842,10.3842,10262000.0
2011-07-05 09:45:00,12.34,12.4,12.34,12.39,9262400.0,10.3842,10.4347,10.3842,10.4263,9262400.0
2011-07-05 09:50:00,12.39,12.39,12.38,12.39,6000400.0,10.4263,10.4263,10.4178,10.4263,6000400.0
2011-07-05 09:55:00,12.39,12.43,12.39,12.41,10446800.0,10.4263,10.4599,10.4263,10.4431,10446800.0
2011-07-05 10:00:00,12.41,12.44,12.41,12.44,6731200.0,10.4431,10.4683,10.4431,10.4683,6731200.0
2011-07-05 10:05:00,12.44,12.46,12.43,12.44,11592000.0,10.4683,10.4852,10.4599,10.4683,11592000.0
2011-07-05 10:10:00,12.44,12.46,12.43,12.44,6798400.0,10.4683,10.4852,10.4599,10.4683,6798400.0
2011-07-05 10:15:00,12.44,12.44,12.39,12.39,9363200.0,10.4683,10.4683,10.4263,10.4263,9363200.0
2011-07-05 10:20:00,12.39,12.41,12.38,12.38,5017600.0,10.4263,10.4431,10.4178,10.4178,5017600.0
2011-07-05 10:25:00,12.38,12.4,12.38,12.39,5762400.0,10.4178,10.4347,10.4178,10.4263,5762400.0
2011-07-05 10:30:00,12.39,12.43,12.38,12.42,6549200.0,10.4263,10.4599,10.4178,10.4515,6549200.0
2011-07-05 10:35:00,12.42,12.43,12.42,12.42,3511200.0,10.4515,10.4599,10.4515,10.4515,3511200.0
2011-07-05 10:40:00,12.42,12.44,12.41,12.44,5065200.0,10.4515,10.4683,10.4431,10.4683,5065200.0
2011-07-05 10:45:00,12.44,12.45,12.43,12.44,4379200.0,10.4683,10.4768,10.4599,10.4683,4379200.0
2011-07-05 10:50:00,12.44,12.44,12.43,12.44,4359600.0,10.4683,10.4683,10.4599,10.4683,4359600.0
2011-07-05 10:55:00,12.44,12.44,12.42,12.42,3161200.0,10.4683,10.4683,10.4515,10.4515,3161200.0
2011-07-05 11:00:00,12.42,12.43,12.41,12.42,3488800.0,10.4515,10.4599,10.4431,10.4515,3488800.0
2011-07-05 11:05:00,12.42,12.44,12.41,12.43,3760400.0,10.4515,10.4683,10.4431,10.4599,3760400.0
2011-07-05 11:10:00,12.43,12.45,12.42,12.45,2923200.0,10.4599,10.4768,10.4515,10.4768,2923200.0
2011-07-05 11:15:00,12.44,12.46,12.44,12.45,3715600.0,10.4683,10.4852,10.4683,10.4768,3715600.0
2011-07-05 11:20:00,12.45,12.46,12.44,12.44,2492000.0,10.4768,10.4852,10.4683,10.4683,2492000.0
2011-07-05 11:25:00,12.44,12.46,12.44,12.46,2601200.0,10.4683,10.4852,10.4683,10.4852,2601200.0
2011-07-05 11:30:00,12.46,12.46,12.45,12.45,2923200.0,10.4852,10.4852,10.4768,10.4768,2923200.0
2011-07-05 11:35:00,12.45,12.46,12.45,12.45,1302000.0,10.4768,10.4852,10.4768,10.4768,1302000.0
2011-07-05 11:40:00,12.45,12.46,12.45,12.45,1971200.0,10.4768,10.4852,10.4768,10.4768,1971200.0
2011-07-05 11:45:00,12.45,12.46,12.45,12.45,1923600.0,10.4768,10.4852,10.4768,10.4768,1923600.0
2011-07-05 11:50:00,12.45,12.45,12.43,12.43,1996400.0,10.4768,10.4768,10.4599,10.4599,1996400.0
2011-07-05 11:55:00,12.43,12.44,12.43,12.43,2094400.0,10.4599,10.4683,10.4599,10.4599,2094400.0
2011-07-05 12:00:00,12.43,12.44,12.43,12.43,1576400.0,10.4599,10.4683,10.4599,10.4599,1576400.0
2011-07-05 12:05:00,12.43,12.44,12.43,12.43,1859200.0,10.4599,10.4683,10.4599,10.4599,1859200.0
2011-07-05 12:10:00,12.43,12.44,12.42,12.42,1988000.0,10.4599,10.4683,10.4515,10.4515,1988000.0
2011-07-05 12:15:00,12.42,12.43,12.41,12.42,1996400.0,10.4515,10.4599,10.4431,10.4515,1996400.0
2011-07-05 12:20:00,12.42,12.42,12.42,12.42,1506400.0,10.4515,10.4515,10.4515,10.4515,1506400.0
2011-07-05 12:25:00,12.42,12.44,12.42,12.43,2312800.0,10.4515,10.4683,10.4515,10.4599,2312800.0
2011-07-05 12:30:00,12.43,12.44,12.43,12.43,1962800.0,10.4599,10.4683,10.4599,10.4599,1962800.0
2011-07-05 12:35:00,12.43,12.45,12.43,12.45,3203200.0,10.4599,10.4768,10.4599,10.4768,3203200.0
2011-07-05 12:40:00,12.45,12.45,12.44,12.45,2413600.0,10.4768,10.4768,10.4683,10.4768,2413600.0
2011-07-05 12:45:00,12.45,12.45,12.44,12.45,1408400.0,10.4768,10.4768,10.4683,10.4768,1408400.0
2011-07-05 12:50:00,12.44,12.45,12.44,12.44,901600.0,10.4683,10.4768,10.4683,10.4683,901600.0
2011-07-05 12:55:00,12.44,12.44,12.44,12.44,1383200.0,10.4683,10.4683,10.4683,10.4683,1383200.0
2011-07-05 13:00:00,12.44,12.45,12.44,12.45,2564800.0,10.4683,10.4768,10.4683,10.4768,2564800.0
2011-07-05 13:05:00,12.45,12.46,12.45,12.46,2668400.0,10.4768,10.4852,10.4768,10.4852,2668400.0
2011-07-05 13:10:00,12.46,12.46,12.45,12.45,1705200.0,10.4852,10.4852,10.4768,10.4768,1705200.0
2011-07-05 13:15:00,12.45,12.45,12.45,12.45,1008000.0,10.4768,10.4768,10.4768,10.4768,1008000.0
2011-07-05 13:20:00,12.45,12.45,12.45,12.45,898800.0,10.4768,10.4768,10.4768,10.4768,898800.0
2011-07-05 13:25:00,12.45,12.46,12.45,12.46,2447200.0,10.4768,10.4852,10.4768,10.4852,2447200.0
2011-07-05 13:30:00,12.46,12.46,12.45,12.46,1240400.0,10.4852,10.4852,10.4768,10.4852,1240400.0
2011-07-05 13:35:00,12.46,12.47,12.46,12.46,5857600.0,10.4852,10.4936,10.4852,10.4852,5857600.0
2011-07-05 13:40:00,12.46,12.46,12.45,12.46,3432800.0,10.4852,10.4852,10.4768,10.4852,3432800.0
2011-07-05 13:45:00,12.46,12.47,12.46,12.46,1646400.0,10.4852,10.4936,10.4852,10.4852,1646400.0
2011-07-05 13:50:00,12.46,12.46,12.45,12.46,1811600.0,10.4852,10.4852,10.4768,10.4852,1811600.0
2011-07-05 13:55:00,12.46,12.46,12.45,12.46,1668800.0,10.4852,10.4852,10.4768,10.4852,1668800.0
2011-07-05 14:00:00,12.46,12.46,12.42,12.43,5978000.0,10.4852,10.4852,10.4515,10.4599,5978000.0
2011-07-05 14:05:00,12.44,12.45,12.43,12.44,4121600.0,10.4683,10.4768,10.4599,10.4683,4121600.0
2011-07-05 14:10:00,12.44,12.46,12.44,12.45,2458400.0,10.4683,10.4852,10.4683,10.4768,2458400.0
2011-07-05 14:15:00,12.45,12.46,12.44,12.44,3530800.0,10.4768,10.4852,10.4683,10.4683,3530800.0
2011-07-05 14:20:00,12.44,12.44,12.43,12.44,3659600.0,10.4683,10.4683,10.4599,10.4683,3659600.0
2011-07-05 14:25:00,12.44,12.44,12.43,12.44,3292800.0,10.4683,10.4683,10.4599,10.4683,3292800.0
2011-07-05 14:30:00,12.44,12.44,12.42,12.42,3150000.0,10.4683,10.4683,10.4515,10.4515,3150000.0
2011-07-05 14:35:00,12.42,12.44,12.42,12.44,4320400.0,10.4515,10.4683,10.4515,10.4683,4320400.0
2011-07-05 14:40:00,12.44,12.44,12.43,12.44,2517200.0,10.4683,10.4683,10.4599,10.4683,2517200.0
2011-07-05 14:45:00,12.44,12.44,12.43,12.43,1346800.0,10.4683,10.4683,10.4599,10.4599,1346800.0
2011-07-05 14:50:00,12.43,12.43,12.43,12.43,1167600.0,10.4599,10.4599,10.4599,10.4599,1167600.0
2011-07-05 14:55:00,12.43,12.45,12.43,12.44,3158400.0,10.4599,10.4768,10.4599,10.4683,3158400.0
2011-07-05 15:00:00,12.44,12.45,12.43,12.44,3603600.0,10.4683,10.4768,10.4599,10.4683,3603600.0
2011-07-05 15:05:00,12.44,12.46,12.44,12.46,2265200.0,10.4683,10.4852,10.4683,10.4852,2265200.0
2011-07-05 15:10:00,12.46,12.46,12.44,12.45,2088800.0,10.4852,10.4852,10.4683,10.4768,2088800.0
2011-07-05 15:15:00,12.45,12.46,12.44,12.45,2760800.0,10.4768,10.4852,10.4683,10.4768,2760800.0
2011-07-05 15:20:00,12.45,12.48,12.45,12.48,7453600.0,10.4768,10.502,10.4768,10.502,7453600.0
2011-07-05 15:25:00,12.48,12.49,12.48,12.48,5068000.0,10.502,10.5104,10.502,10.502,5068000.0
2011-07-05 15:30:00,12.48,12.49,12.48,12.48,6260800.0,10.502,10.5104,10.502,10.502,6260800.0
2011-07-05 15:35:00,12.48,12.49,12.47,12.49,3637200.0,10.502,10.5104,10.4936,10.5104,3637200.0
2011-07-05 15:40:00,12.49,12.49,12.48,12.49,5426400.0,10.5104,10.5104,10.502,10.5104,5426400.0
2011-07-05 15:45:00,12.49,12.49,12.48,12.48,5219200.0,10.5104,10.5104,10.502,10.502,5219200.0
2011-07-05 15:50:00,12.48,12.48,12.47,12.47,8831200.0,10.502,10.502,10.4936,10.4936,8831200.0
2011-07-05 15:55:00,12.47,12.48,12.47,12.48,9503200.0,10.4936,10.502,10.4936,10.502,9503200.0
2011-07-06 09:30:00,12.46,12.49,12.43,12.46,14397600.0,10.4852,10.5104,10.4599,10.4852,14397600.0
2011-07-06 09:35:00,12.46,12.48,12.44,12.44,8752800.0,10.4852,10.502,10.4683,10.4683,8752800.0
2011-07-06 09:40:00,12.44,12.47,12.43,12.44,6972000.0,10.4683,10.4936,10.4599,10.4683,6972000.0
2011-07-06 09:45:00,12.44,12.45,12.43,12.43,9385600.0,10.4683,10.4768,10.4599,10.4599,9385600.0
2011-07-06 09:50:00,12.43,12.44,12.41,12.42,6974800.0,10.4599,10.4683,10.4431,10.4515,6974800.0
2011-07-06 09:55:00,12.42,12.43,12.42,12.43,3466400.0,10.4515,10.4599,10.4515,10.4599,3466400.0
2011-07-06 10:00:00,12.43,12.44,12.39,12.4,9688000.0,10.4599,10.4683,10.4263,10.4347,9688000.0
2011-07-06 10:05:00,12.4,12.4,12.38,12.4,6325200.0,10.4347,10.4347,10.4178,10.4347,6325200.0
2011-07-06 10:10:00,12.4,12.42,12.4,12.41,5675600.0,10.4347,10.4515,10.4347,10.4431,5675600.0
2011-07-06 10:15:00,12.41,12.42,12.4,12.41,4799200.0,10.4431,10.4515,10.4347,10.4431,4799200.0
2011-07-06 10:20:00,12.41,12.44,12.41,12.44,4667600.0,10.4431,10.4683,10.4431,10.4683,4667600.0
2011-07-06 10:25:00,12.44,12.44,12.43,12.43,3396400.0,10.4683,10.4683,10.4599,10.4599,3396400.0
2011-07-06 10:30:00,12.43,12.45,12.43,12.44,3015600.0,10.4599,10.4768,10.4599,10.4683,3015600.0
2011-07-06 10:35:00,12.44,12.45,12.43,12.45,4090800.0,10.4683,10.4768,10.4599,10.4768,4090800.0
2011-07-06 10:40:00,12.45,12.47,12.44,12.47,6725600.0,10.4768,10.4936,10.4683,10.4936,6725600.0
2011-07-06 10:45:00,12.47,12.49,12.46,12.48,6389600.0,10.4936,10.5104,10.4852,10.502,6389600.0
2011-07-06 10:50:00,12.48,12.5,12.47,12.49,6972000.0,10.502,10.5188,10.4936,10.5104,6972000.0
2011-07-06 10:55:00,12.5,12.53,12.49,12.52,14151200.0,10.5188,10.5441,10.5104,10.5357,14151200.0
2011-07-06 11:00:00,12.52,12.54,12.52,12.54,12199600.0,10.5357,10.5525,10.5357,10.5525,12199600.0
2011-07-06 11:05:00,12.54,12.55,12.52,12.53,7974400.0,10.5525,10.5609,10.5357,10.5441,7974400.0
2011-07-06 11:10:00,12.53,12.54,12.53,12.53,4250400.0,10.5441,10.5525,10.5441,10.5441,4250400.0
2011-07-06 11:15:00,12.53,12.54,12.52,12.53,3710000.0,10.5441,10.5525,10.5357,10.5441,3710000.0
2011-07-06 11:20:00,12.53,12.54,12.52,12.52,3320800.0,10.5441,10.5525,10.5357,10.5357,3320800.0
2011-07-06 11:25:00,12.52,12.53,12.51,12.53,4790800.0,10.5357,10.5441,10.5272,10.5441,4790800.0
2011-07-06 11:30:00,12.53,12.53,12.52,12.53,2763600.0,10.5441,10.5441,10.5357,10.5441,2763600.0
2011-07-06 11:35:00,12.53,12.56,12.53,12.56,6986000.0,10.5441,10.5693,10.5441,10.5693,6986000.0
2011-07-06 11:40:00,12.56,12.58,12.56,12.58,10276000.0,10.5693,10.5862,10.5693,10.5862,10276000.0
2011-07-06 11:45:00,12.57,12.59,12.57,12.58,6750800.0,10.5777,10.5946,10.5777,10.5862,6750800.0
2011-07-06 11:50:00,12.58,12.59,12.57,12.59,3948000.0,10.5862,10.5946,10.5777,10.5946,3948000.0
2011-07-06 11:55:00,12.59,12.61,12.59,12.6,6804000.0,10.5946,10.6114,10.5946,10.603,6804000.0
2011-07-06 12:00:00,12.6,12.61,12.59,12.59,3547600.0,10.603,10.6114,10.5946,10.5946,3547600.0
2011-07-06 12:05:00,12.59,12.59,12.57,12.57,4709600.0,10.5946,10.5946,10.5777,10.5777,4709600.0
2011-07-06 12:10:00,12.57,12.59,12.57,12.58,3152800.0,10.5777,10.5946,10.5777,10.5862,3152800.0
2011-07-06 12:15:00,12.58,12.59,12.58,12.59,1873200.0,10.5862,10.5946,10.5862,10.5946,1873200.0
2011-07-06 12:20:00,12.59,12.6,12.59,12.6,3687600.0,10.5946,10.603,10.5946,10.603,3687600.0
2011-07-06 12:25:00,12.6,12.6,12.59,12.59,3102400.0,10.603,10.603,10.5946,10.5946,3102400.0
2011-07-06 12:30:00,12.59,12.6,12.59,12.59,2321200.0,10.5946,10.603,10.5946,10.5946,2321200.0
2011-07-06 12:35:00,12.59,12.61,12.59,12.61,5468400.0,10.5946,10.6114,10.5946,10.6114,5468400.0
2011-07-06 12:40:00,12.61,12.62,12.61,12.61,4326000.0,10.6114,10.6198,10.6114,10.6114,4326000.0
2011-07-06 12:45:00,12.62,12.62,12.6,12.6,2872800.0,10.6198,10.6198,10.603,10.603,2872800.0
2011-07-06 12:50:00,12.6,12.61,12.6,12.61,3707200.0,10.603,10.6114,10.603,10.6114,3707200.0
2011-07-06 12:55:00,12.61,12.64,12.61,12.64,6064800.0,10.6114,10.6366,10.6114,10.6366,6064800.0
2011-07-06 13:00:00,12.64,12.65,12.63,12.63,5149200.0,10.6366,10.6451,10.6282,10.6282,5149200.0
2011-07-06 13:05:00,12.63,12.63,12.62,12.62,2934400.0,10.6282,10.6282,10.6198,10.6198,2934400.0
2011-07-06 13:10:00,12.62,12.63,12.62,12.62,2926000.0,10.6198,10.6282,10.6198,10.6198,2926000.0
2011-07-06 13:15:00,12.62,12.63,12.61,12.61,3217200.0,10.6198,10.6282,10.6114,10.6114,3217200.0
2011-07-06 13:20:00,12.62,12.62,12.59,12.6,4359600.0,10.6198,10.6198,10.5946,10.603,4359600.0
2011-07-06 13:25:00,12.6,12.6,12.58,12.59,3791200.0,10.603,10.603,10.5862,10.5946,3791200.0
2011-07-06 13:30:00,12.59,12.6,12.59,12.6,3878000.0,10.5946,10.603,10.5946,10.603,3878000.0
2011-07-06 13:35:00,12.6,12.6,12.59,12.59,3012800.0,10.603,10.603,10.5946,10.5946,3012800.0
2011-07-06 13:40:00,12.59,12.62,12.59,12.62,4186000.0,10.5946,10.6198,10.5946,10.6198,4186000.0
2011-07-06 13:45:00,12.62,12.63,12.61,12.62,3133200.0,10.6198,10.6282,10.6114,10.6198,3133200.0
2011-07-06 13:50:00,12.62,12.62,12.6,12.61,2979200.0,10.6198,10.6198,10.603,10.6114,2979200.0
2011-07-06 13:55:00,12.61,12.62,12.6,12.62,2595600.0,10.6114,10.6198,10.603,10.6198,2595600.0
2011-07-06 14:00:00,12.62,12.62,12.61,12.62,3438400.0,10.6198,10.6198,10.6114,10.6198,3438400.0
2011-07-06 14:05:00,12.62,12.62,12.58,12.58,5292000.0,10.6198,10.6198,10.5862,10.5862,5292000.0
2011-07-06 14:10:00,12.58,12.58,12.57,12.57,4919600.0,10.5862,10.5862,10.5777,10.5777,4919600.0
2011-07-06 14:15:00,12.57,12.58,12.56,12.57,4404400.0,10.5777,10.5862,10.5693,10.5777,4404400.0
2011-07-06 14:20:00,12.57,12.57,12.53,12.54,8290800.0,10.5777,10.5777,10.5441,10.5525,8290800.0
2011-07-06 14:25:00,12.55,12.55,12.54,12.55,5712000.0,10.5609,10.5609,10.5525,10.5609,5712000.0
2011-07-06 14:30:00,12.55,12.55,12.53,12.54,4827200.0,10.5609,10.5609,10.5441,10.5525,4827200.0
2011-07-06 14:35:00,12.54,12.56,12.54,12.56,4793600.0,10.5525,10.5693,10.5525,10.5693,4793600.0
2011-07-06 14:40:00,12.56,12.56,12.54,12.55,3228400.0,10.5693,10.5693,10.5525,10.5609,3228400.0
2011-07-06 14:45:00,12.55,12.57,12.54,12.56,4804800.0,10.5609,10.5777,10.5525,10.5693,4804800.0
2011-07-06 14:50:00,12.56,12.57,12.56,12.56,3791200.0,10.5693,10.5777,10.5693,10.5693,3791200.0
2011-07-06 14:55:00,12.56,12.57,12.53,12.53,4211200.0,10.5693,10.5777,10.5441,10.5441,4211200.0
2011-07-06 15:00:00,12.53,12.54,12.52,12.52,5692400.0,10.5441,10.5525,10.5357,10.5357,5692400.0
2011-07-06 15:05:00,12.52,12.53,12.49,12.53,11695600.0,10.5357,10.5441,10.5104,10.5441,11695600.0
2011-07-06 15:10:00,12.52,12.54,12.52,12.52,6207600.0,10.5357,10.5525,10.5357,10.5357,6207600.0
2011-07-06 15:15:00,12.52,12.55,12.52,12.55,6602400.0,10.5357,10.5609,10.5357,10.5609,6602400.0
2011-07-06 15:20:00,12.55,12.56,12.55,12.56,4345600.0,10.5609,10.5693,10.5609,10.5693,4345600.0
2011-07-06 15:25:00,12.56,12.58,12.55,12.57,4771200.0,10.5693,10.5862,10.5609,10.5777,4771200.0
2011-07-06 15:30:00,12.57,12.57,12.55,12.56,4303600.0,10.5777,10.5777,10.5609,10.5693,4303600.0
2011-07-06 15:35:00,12.56,12.56,12.55,12.55,5488000.0,10.5693,10.5693,10.5609,10.5609,5488000.0
2011-07-06 15:40:00,12.55,12.57,12.55,12.56,5451600.0,10.5609,10.5777,10.5609,10.5693,5451600.0
2011-07-06 15:45:00,12.56,12.56,12.54,12.54,5776400.0,10.5693,10.5693,10.5525,10.5525,5776400.0
2011-07-06 15:50:00,12.54,12.56,12.54,12.56,6342000.0,10.5525,10.5693,10.5525,10.5693,6342000.0
2011-07-06 15:55:00,12.56,12.57,12.56,12.57,9965200.0,10.5693,10.5777,10.5693,10.5777,9965200.0
2011-07-07 09:30:00,12.67,12.72,12.64,12.72,28226800.0,10.6619,10.704,10.6366,10.704,28226800.0
2011-07-07 09:35:00,12.72,12.73,12.68,12.71,14809200.0,10.704,10.7124,10.6703,10.6955,14809200.0
2011-07-07 09:40:00,12.71,12.72,12.69,12.69,8408400.0,10.6955,10.704,10.6787,10.6787,8408400.0
2011-07-07 09:45:00,12.69,12.71,12.68,12.69,8464400.0,10.6787,10.6955,10.6703,10.6787,8464400.0
2011-07-07 09:50:00,12.69,12.72,12.69,12.71,8761200.0,10.6787,10.704,10.6787,10.6955,8761200.0
2011-07-07 09:55:00,12.71,12.72,12.7,12.71,5482400.0,10.6955,10.704,10.6871,10.6955,5482400.0
2011-07-07 10:00:00,12.71,12.73,12.71,12.71,12964000.0,10.6955,10.7124,10.6955,10.6955,12964000.0
2011-07-07 10:05:00,12.71,12.72,12.69,12.7,8232000.0,10.6955,10.704,10.6787,10.6871,8232000.0
2011-07-07 10:10:00,12.7,12.71,12.68,12.7,9489200.0,10.6871,10.6955,10.6703,10.6871,9489200.0
2011-07-07 10:15:00,12.7,12.72,12.7,12.72,6266400.0,10.6871,10.704,10.6871,10.704,6266400.0
2011-07-07 10:20:00,12.71,12.72,12.7,12.72,3214400.0,10.6955,10.704,10.6871,10.704,3214400.0
2011-07-07 10:25:00,12.72,12.72,12.7,12.71,3102400.0,10.704,10.704,10.6871,10.6955,3102400.0
2011-07-07 10:30:00,12.71,12.73,12.71,12.71,6661200.0,10.6955,10.7124,10.6955,10.6955,6661200.0
2011-07-07 10:35:00,12.72,12.74,12.71,12.72,7313600.0,10.704,10.7208,10.6955,10.704,7313600.0
2011-07-07 10:40:00,12.72,12.75,12.71,12.75,9486400.0,10.704,10.7292,10.6955,10.7292,9486400.0
2011-07-07 10:45:00,12.75,12.75,12.74,12.75,5468400.0,10.7292,10.7292,10.7208,10.7292,5468400.0
2011-07-07 10:50:00,12.75,12.75,12.73,12.73,4214000.0,10.7292,10.7292,10.7124,10.7124,4214000.0
2011-07-07 10:55:00,12.73,12.75,12.73,12.74,3718400.0,10.7124,10.7292,10.7124,10.7208,3718400.0
2011-07-07 11:00:00,12.74,12.75,12.73,12.74,4188800.0,10.7208,10.7292,10.7124,10.7208,4188800.0
2011-07-07 11:05:00,12.74,12.76,12.73,12.75,5129600.0,10.7208,10.7376,10.7124,10.7292,5129600.0
2011-07-07 11:10:00,12.76,12.76,12.74,12.75,4953200.0,10.7376,10.7376,10.7208,10.7292,4953200.0
2011-07-07 11:15:00,12.75,12.75,12.74,12.74,3362800.0,10.7292,10.7292,10.7208,10.7208,3362800.0
2011-07-07 11:20:00,12.75,12.75,12.74,12.74,2598400.0,10.7292,10.7292,10.7208,10.7208,2598400.0
2011-07-07 11:25:00,12.74,12.74,12.72,12.73,4695600.0,10.7208,10.7208,10.704,10.7124,4695600.0
2011-07-07 11:30:00,12.73,12.73,12.72,12.73,2811200.0,10.7124,10.7124,10.704,10.7124,2811200.0
2011-07-07 11:35:00,12.73,12.74,12.72,12.73,3273200.0,10.7124,10.7208,10.704,10.7124,3273200.0
2011-07-07 11:40:00,12.73,12.74,12.73,12.74,1610000.0,10.7124,10.7208,10.7124,10.7208,1610000.0
2011-07-07 11:45:00,12.74,12.75,12.74,12.74,2696400.0,10.7208,10.7292,10.7208,10.7208,2696400.0
2011-07-07 11:50:00,12.74,12.75,12.74,12.74,2010400.0,10.7208,10.7292,10.7208,10.7208,2010400.0
2011-07-07 11:55:00,12.74,12.75,12.74,12.74,2615200.0,10.7208,10.7292,10.7208,10.7208,2615200.0
2011-07-07 12:00:00,12.74,12.75,12.73,12.74,2976400.0,10.7208,10.7292,10.7124,10.7208,2976400.0
2011-07-07 12:05:00,12.73,12.74,12.73,12.74,1708000.0,10.7124,10.7208,10.7124,10.7208,1708000.0
2011-07-07 12:10:00,12.74,12.75,12.73,12.74,2984800.0,10.7208,10.7292,10.7124,10.7208,2984800.0
2011-07-07 12:15:00,12.74,12.74,12.73,12.73,2122400.0,10.7208,10.7208,10.7124,10.7124,2122400.0
2011-07-07 12:20:00,12.74,12.74,12.73,12.74,1884400.0,10.7208,10.7208,10.7124,10.7208,1884400.0
2011-07-07 12:25:00,12.74,12.74,12.73,12.73,2548000.0,10.7208,10.7208,10.7124,10.7124,2548000.0
2011-07-07 12:30:00,12.73,12.73,12.72,12.72,3108000.0,10.7124,10.7124,10.704,10.704,3108000.0
2011-07-07 12:35:00,12.72,12.72,12.71,12.72,3704400.0,10.704,10.704,10.6955,10.704,3704400.0
2011-07-07 12:40:00,12.72,12.72,12.72,12.72,2531200.0,10.704,10.704,10.704,10.704,2531200.0
2011-07-07 12:45:00,12.72,12.75,12.72,12.74,8358000.0,10.704,10.7292,10.704,10.7208,8358000.0
2011-07-07 12:50:00,12.74,12.75,12.74,12.75,5812800.0,10.7208,10.7292,10.7208,10.7292,5812800.0
2011-07-07 12:55:00,12.75,12.75,12.75,12.75,3682000.0,10.7292,10.7292,10.7292,10.7292,3682000.0
2011-07-07 13:00:00,12.75,12.76,12.75,12.76,3424400.0,10.7292,10.7376,10.7292,10.7376,3424400.0
2011-07-07 13:05:00,12.75,12.78,12.75,12.78,6921600.0,10.7292,10.7545,10.7292,10.7545,6921600.0
2011-07-07 13:10:00,12.78,12.79,12.77,12.78,6826400.0,10.7545,10.7629,10.746,10.7545,6826400.0
2011-07-07 13:15:00,12.78,12.79,12.78,12.78,3122000.0,10.7545,10.7629,10.7545,10.7545,3122000.0
2011-07-07 13:20:00,12.78,12.78,12.77,12.78,2458400.0,10.7545,10.7545,10.746,10.7545,2458400.0
2011-07-07 13:25:00,12.78,12.78,12.77,12.77,2620800.0,10.7545,10.7545,10.746,10.746,2620800.0
2011-07-07 13:30:00,12.77,12.78,12.76,12.77,2587200.0,10.746,10.7545,10.7376,10.746,2587200.0
2011-07-07 13:35:00,12.77,12.77,12.76,12.77,2063600.0,10.746,10.746,10.7376,10.746,2063600.0
2011-07-07 13:40:00,12.77,12.77,12.77,12.77,2287600.0,10.746,10.746,10.746,10.746,2287600.0
2011-07-07 13:45:00,12.77,12.77,12.76,12.76,1853600.0,10.746,10.746,10.7376,10.7376,1853600.0
2011-07-07 13:50:00,12.76,12.77,12.76,12.76,1576400.0,10.7376,10.746,10.7376,10.7376,1576400.0
2011-07-07 13:55:00,12.76,12.76,12.76,12.76,2237200.0,10.7376,10.7376,10.7376,10.7376,2237200.0
2011-07-07 14:00:00,12.76,12.77,12.76,12.77,2800000.0,10.7376,10.746,10.7376,10.746,2800000.0
2011-07-07 14:05:00,12.77,12.77,12.77,12.77,1682800.0,10.746,10.746,10.746,10.746,1682800.0
2011-07-07 14:10:00,12.77,12.78,12.77,12.78,2144800.0,10.746,10.7545,10.746,10.7545,2144800.0
2011-07-07 14:15:00,12.78,12.78,12.77,12.78,3612000.0,10.7545,10.7545,10.746,10.7545,3612000.0
2011-07-07 14:20:00,12.77,12.78,12.77,12.77,2388400.0,10.746,10.7545,10.746,10.746,2388400.0
2011-07-07 14:25:00,12.77,12.78,12.77,12.78,2464000.0,10.746,10.7545,10.746,10.7545,2464000.0
2011-07-07 14:30:00,12.78,12.79,12.78,12.78,3256400.0,10.7545,10.7629,10.7545,10.7545,3256400.0
2011-07-07 14:35:00,12.78,12.79,12.78,12.78,2679600.0,10.7545,10.7629,10.7545,10.7545,2679600.0
2011-07-07 14:40:00,12.78,12.78,12.78,12.78,1344000.0,10.7545,10.7545,10.7545,10.7545,1344000.0
2011-07-07 14:45:00,12.78,12.78,12.77,12.78,2486400.0,10.7545,10.7545,10.746,10.7545,2486400.0
2011-07-07 14:50:00,12.78,12.78,12.77,12.78,1831200.0,10.7545,10.7545,10.746,10.7545,1831200.0
2011-07-07 14:55:00,12.78,12.78,12.77,12.78,2987600.0,10.7545,10.7545,10.746,10.7545,2987600.0
2011-07-07 15:00:00,12.78,12.78,12.77,12.78,3264800.0,10.7545,10.7545,10.746,10.7545,3264800.0
2011-07-07 15:05:00,12.78,12.78,12.78,12.78,4211200.0,10.7545,10.7545,10.7545,10.7545,4211200.0
2011-07-07 15:10:00,12.78,12.78,12.78,12.78,2788800.0,10.7545,10.7545,10.7545,10.7545,2788800.0
2011-07-07 15:15:00,12.78,12.79,12.78,12.78,6479200.0,10.7545,10.7629,10.7545,10.7545,6479200.0
2011-07-07 15:20:00,12.78,12.79,12.78,12.78,4474400.0,10.7545,10.7629,10.7545,10.7545,4474400.0
2011-07-07 15:25:00,12.78,12.78,12.77,12.77,5426400.0,10.7545,10.7545,10.746,10.746,5426400.0
2011-07-07 15:30:00,12.77,12.78,12.77,12.78,5986400.0,10.746,10.7545,10.746,10.7545,5986400.0
2011-07-07 15:35:00,12.78,12.78,12.77,12.78,5964000.0,10.7545,10.7545,10.746,10.7545,5964000.0
2011-07-07 15:40:00,12.78,12.78,12.77,12.78,4919600.0,10.7545,10.7545,10.746,10.7545,4919600.0
2011-07-07 15:45:00,12.78,12.78,12.76,12.77,7484400.0,10.7545,10.7545,10.7376,10.746,7484400.0
2011-07-07 15:50:00,12.76,12.77,12.76,12.76,8526000.0,10.7376,10.746,10.7376,10.7376,8526000.0
2011-07-07 15:55:00,12.76,12.76,12.75,12.76,10138800.0,10.7376,10.7376,10.7292,10.7376,10138800.0
2011-07-08 09:30:00,12.62,12.75,12.58,12.74,32253200.0,10.6198,10.7292,10.5862,10.7208,32253200.0
2011-07-08 09:35:00,12.74,12.77,12.72,12.72,22654800.0,10.7208,10.746,10.704,10.704,22654800.0
2011-07-08 09:40:00,12.73,12.79,12.72,12.79,17998400.0,10.7124,10.7629,10.704,10.7629,17998400.0
2011-07-08 09:45:00,12.79,12.8,12.78,12.78,17514000.0,10.7629,10.7713,10.7545,10.7545,17514000.0
2011-07-08 09:50:00,12.78,12.82,12.78,12.81,13742400.0,10.7545,10.7881,10.7545,10.7797,13742400.0
2011-07-08 09:55:00,12.81,12.84,12.81,12.83,16996000.0,10.7797,10.8049,10.7797,10.7965,16996000.0
2011-07-08 10:00:00,12.83,12.85,12.81,12.81,17236800.0,10.7965,10.8134,10.7797,10.7797,17236800.0
2011-07-08 10:05:00,12.81,12.83,12.8,12.83,13552000.0,10.7797,10.7965,10.7713,10.7965,13552000.0
2011-07-08 10:10:00,12.83,12.83,12.8,12.8,8517600.0,10.7965,10.7965,10.7713,10.7713,8517600.0
2011-07-08 10:15:00,12.8,12.81,12.76,12.77,15806000.0,10.7713,10.7797,10.7376,10.746,15806000.0
2011-07-08 10:20:00,12.77,12.8,12.77,12.8,8293600.0,10.746,10.7713,10.746,10.7713,8293600.0
2011-07-08 10:25:00,12.8,12.82,12.79,12.82,7557200.0,10.7713,10.7881,10.7629,10.7881,7557200.0
2011-07-08 10:30:00,12.82,12.82,12.77,12.78,10029600.0,10.7881,10.7881,10.746,10.7545,10029600.0
2011-07-08 10:35:00,12.77,12.8,12.76,12.78,9128000.0,10.746,10.7713,10.7376,10.7545,9128000.0
2011-07-08 10:40:00,12.79,12.8,12.78,12.79,3967600.0,10.7629,10.7713,10.7545,10.7629,3967600.0
2011-07-08 10:45:00,12.79,12.81,12.78,12.79,4471600.0,10.7629,10.7797,10.7545,10.7629,4471600.0
2011-07-08 10:50:00,12.79,12.81,12.79,12.81,4250400.0,10.7629,10.7797,10.7629,10.7797,4250400.0
2011-07-08 10:55:00,12.81,12.82,12.8,12.81,3791200.0,10.7797,10.7881,10.7713,10.7797,3791200.0
2011-07-08 11:00:00,12.81,12.81,12.76,12.76,7963200.0,10.7797,10.7797,10.7376,10.7376,7963200.0
2011-07-08 11:05:00,12.76,12.79,12.76,12.78,3808000.0,10.7376,10.7629,10.7376,10.7545,3808000.0
2011-07-08 11:10:00,12.78,12.78,12.74,12.74,9550800.0,10.7545,10.7545,10.7208,10.7208,9550800.0
2011-07-08 11:15:00,12.74,12.76,12.72,12.76,9808400.0,10.7208,10.7376,10.704,10.7376,9808400.0
2011-07-08 11:20:00,12.76,12.77,12.75,12.76,5754000.0,10.7376,10.746,10.7292,10.7376,5754000.0
2011-07-08 11:25:00,12.76,12.77,12.75,12.75,3645600.0,10.7376,10.746,10.7292,10.7292,3645600.0
2011-07-08 11:30:00,12.76,12.76,12.75,12.76,5042800.0,10.7376,10.7376,10.7292,10.7376,5042800.0
2011-07-08 11:35:00,12.76,12.8,12.75,12.79,7134400.0,10.7376,10.7713,10.7292,10.7629,7134400.0
2011-07-08 11:40:00,12.79,12.8,12.78,12.8,3530800.0,10.7629,10.7713,10.7545,10.7713,3530800.0
2011-07-08 11:45:00,12.8,12.81,12.79,12.8,4093600.0,10.7713,10.7797,10.7629,10.7713,4093600.0
2011-07-08 11:50:00,12.8,12.8,12.79,12.8,3063200.0,10.7713,10.7713,10.7629,10.7713,3063200.0
2011-07-08 11:55:00,12.8,12.8,12.78,12.78,3057600.0,10.7713,10.7713,10.7545,10.7545,3057600.0
2011-07-08 12:00:00,12.79,12.79,12.77,12.78,3726800.0,10.7629,10.7629,10.746,10.7545,3726800.0
2011-07-08 12:05:00,12.78,12.79,12.78,12.78,2119600.0,10.7545,10.7629,10.7545,10.7545,2119600.0
2011-07-08 12:10:00,12.78,12.79,12.77,12.78,1862000.0,10.7545,10.7629,10.746,10.7545,1862000.0
2011-07-08 12:15:00,12.78,12.78,12.77,12.77,2144800.0,10.7545,10.7545,10.746,10.746,2144800.0
2011-07-08 12:20:00,12.77,12.79,12.77,12.78,2606800.0,10.746,10.7629,10.746,10.7545,2606800.0
2011-07-08 12:25:00,12.78,12.78,12.77,12.77,2007600.0,10.7545,10.7545,10.746,10.746,2007600.0
2011-07-08 12:30:00,12.78,12.78,12.77,12.78,1486800.0,10.7545,10.7545,10.746,10.7545,1486800.0
2011-07-08 12:35:00,12.78,12.8,12.78,12.79,3858400.0,10.7545,10.7713,10.7545,10.7629,3858400.0
2011-07-08 12:40:00,12.79,12.8,12.78,12.79,3480400.0,10.7629,10.7713,10.7545,10.7629,3480400.0
2011-07-08 12:45:00,12.79,12.8,12.79,12.8,2408000.0,10.7629,10.7713,10.7629,10.7713,2408000.0
2011-07-08 12:50:00,12.8,12.8,12.78,12.78,3441200.0,10.7713,10.7713,10.7545,10.7545,3441200.0
2011-07-08 12:55:00,12.78,12.79,12.78,12.78,842800.0,10.7545,10.7629,10.7545,10.7545,842800.0
2011-07-08 13:00:00,12.78,12.78,12.77,12.77,1696800.0,10.7545,10.7545,10.746,10.746,1696800.0
2011-07-08 13:05:00,12.77,12.78,12.77,12.78,2254000.0,10.746,10.7545,10.746,10.7545,2254000.0
2011-07-08 13:10:00,12.78,12.78,12.77,12.77,2912000.0,10.7545,10.7545,10.746,10.746,2912000.0
2011-07-08 13:15:00,12.77,12.78,12.77,12.77,1708000.0,10.746,10.7545,10.746,10.746,1708000.0
2011-07-08 13:20:00,12.77,12.78,12.77,12.78,1478400.0,10.746,10.7545,10.746,10.7545,1478400.0
2011-07-08 13:25:00,12.77,12.79,12.77,12.79,3267600.0,10.746,10.7629,10.746,10.7629,3267600.0
2011-07-08 13:30:00,12.79,12.8,12.79,12.8,3466400.0,10.7629,10.7713,10.7629,10.7713,3466400.0
2011-07-08 13:35:00,12.8,12.8,12.79,12.79,3054800.0,10.7713,10.7713,10.7629,10.7629,3054800.0
2011-07-08 13:40:00,12.79,12.8,12.78,12.78,2797200.0,10.7629,10.7713,10.7545,10.7545,2797200.0
2011-07-08 13:45:00,12.78,12.78,12.78,12.78,2335200.0,10.7545,10.7545,10.7545,10.7545,2335200.0
2011-07-08 13:50:00,12.78,12.79,12.78,12.79,2707600.0,10.7545,10.7629,10.7545,10.7629,2707600.0
2011-07-08 13:55:00,12.79,12.79,12.78,12.78,1828400.0,10.7629,10.7629,10.7545,10.7545,1828400.0
2011-07-08 14:00:00,12.78,12.79,12.78,12.78,2234400.0,10.7545,10.7629,10.7545,10.7545,2234400.0
2011-07-08 14:05:00,12.78,12.8,12.78,12.8,2108400.0,10.7545,10.7713,10.7545,10.7713,2108400.0
2011-07-08 14:10:00,12.79,12.8,12.78,12.78,1069600.0,10.7629,10.7713,10.7545,10.7545,1069600.0
2011-07-08 14:15:00,12.78,12.78,12.77,12.77,3357200.0,10.7545,10.7545,10.746,10.746,3357200.0
2011-07-08 14:20:00,12.77,12.78,12.77,12.77,1960000.0,10.746,10.7545,10.746,10.746,1960000.0
2011-07-08 14:25:00,12.77,12.78,12.77,12.78,1086400.0,10.746,10.7545,10.746,10.7545,1086400.0
2011-07-08 14:30:00,12.78,12.79,12.77,12.78,2049600.0,10.7545,10.7629,10.746,10.7545,2049600.0
2011-07-08 14:35:00,12.77,12.78,12.77,12.78,2206400.0,10.746,10.7545,10.746,10.7545,2206400.0
2011-07-08 14:40:00,12.78,12.79,12.78,12.78,1946000.0,10.7545,10.7629,10.7545,10.7545,1946000.0
2011-07-08 14:45:00,12.78,12.79,12.78,12.78,1912400.0,10.7545,10.7629,10.7545,10.7545,1912400.0
2011-07-08 14:50:00,12.79,12.79,12.78,12.78,1822800.0,10.7629,10.7629,10.7545,10.7545,1822800.0
2011-07-08 14:55:00,12.78,12.79,12.78,12.78,862400.0,10.7545,10.7629,10.7545,10.7545,862400.0
2011-07-08 15:00:00,12.78,12.79,12.78,12.79,3477600.0,10.7545,10.7629,10.7545,10.7629,3477600.0
2011-07-08 15:05:00,12.79,12.79,12.78,12.79,2396800.0,10.7629,10.7629,10.7545,10.7629,2396800.0
2011-07-08 15:10:00,12.79,12.79,12.78,12.78,3654000.0,10.7629,10.7629,10.7545,10.7545,3654000.0
2011-07-08 15:15:00,12.78,12.79,12.78,12.78,2158800.0,10.7545,10.7629,10.7545,10.7545,2158800.0
2011-07-08 15:20:00,12.78,12.78,12.78,12.78,2349200.0,10.7545,10.7545,10.7545,10.7545,2349200.0
2011-07-08 15:25:00,12.78,12.79,12.78,12.79,3189200.0,10.7545,10.7629,10.7545,10.7629,3189200.0
2011-07-08 15:30:00,12.79,12.81,12.78,12.81,8587600.0,10.7629,10.7797,10.7545,10.7797,8587600.0
2011-07-08 15:35:00,12.81,12.83,12.81,12.83,9646000.0,10.7797,10.7965,10.7797,10.7965,9646000.0
2011-07-08 15:40:00,12.83,12.85,12.83,12.84,10253600.0,10.7965,10.8134,10.7965,10.8049,10253600.0
2011-07-08 15:45:00,12.84,12.85,12.84,12.85,8215200.0,10.8049,10.8134,10.8049,10.8134,8215200.0
2011-07-08 15:50:00,12.85,12.86,12.85,12.86,11636800.0,10.8134,10.8218,10.8134,10.8218,11636800.0
2011-07-08 15:55:00,12.86,12.86,12.84,12.85,15654800.0,10.8218,10.8218,10.8049,10.8134,15654800.0
2011-07-11 09:30:00,12.73,12.81,12.72,12.8,22845200.0,10.7124,10.7797,10.704,10.7713,22845200.0
2011-07-11 09:35:00,12.8,12.8,12.76,12.78,11387600.0,10.7713,10.7713,10.7376,10.7545,11387600.0
2011-07-11 09:40:00,12.78,12.84,12.77,12.83,13384000.0,10.7545,10.8049,10.746,10.7965,13384000.0
2011-07-11 09:45:00,12.83,12.84,12.81,12.82,11690000.0,10.7965,10.8049,10.7797,10.7881,11690000.0
2011-07-11 09:50:00,12.82,12.84,12.81,12.81,9937200.0,10.7881,10.8049,10.7797,10.7797,9937200.0
2011-07-11 09:55:00,12.81,12.82,12.8,12.8,7870800.0,10.7797,10.7881,10.7713,10.7713,7870800.0
2011-07-11 10:00:00,12.8,12.82,12.79,12.81,6342000.0,10.7713,10.7881,10.7629,10.7797,6342000.0
2011-07-11 10:05:00,12.81,12.85,12.81,12.81,12863200.0,10.7797,10.8134,10.7797,10.7797,12863200.0
2011-07-11 10:10:00,12.81,12.82,12.8,12.82,8752800.0,10.7797,10.7881,10.7713,10.7881,8752800.0
2011-07-11 10:15:00,12.82,12.83,12.78,12.78,10547600.0,10.7881,10.7965,10.7545,10.7545,10547600.0
2011-07-11 10:20:00,12.78,12.79,12.76,12.78,7526400.0,10.7545,10.7629,10.7376,10.7545,7526400.0
2011-07-11 10:25:00,12.78,12.78,12.75,12.76,6011600.0,10.7545,10.7545,10.7292,10.7376,6011600.0
2011-07-11 10:30:00,12.76,12.78,12.75,12.75,4074000.0,10.7376,10.7545,10.7292,10.7292,4074000.0
2011-07-11 10:35:00,12.76,12.76,12.72,12.72,11149600.0,10.7376,10.7376,10.704,10.704,11149600.0
2011-07-11 10:40:00,12.72,12.74,12.71,12.71,7131600.0,10.704,10.7208,10.6955,10.6955,7131600.0
2011-07-11 10:45:00,12.71,12.73,12.7,12.72,7442400.0,10.6955,10.7124,10.6871,10.704,7442400.0
2011-07-11 10:50:00,12.72,12.73,12.71,12.71,5468400.0,10.704,10.7124,10.6955,10.6955,5468400.0
2011-07-11 10:55:00,12.71,12.71,12.66,12.67,11009600.0,10.6955,10.6955,10.6535,10.6619,11009600.0
2011-07-11 11:00:00,12.67,12.67,12.62,12.62,13454000.0,10.6619,10.6619,10.6198,10.6198,13454000.0
2011-07-11 11:05:00,12.62,12.67,12.62,12.66,11376400.0,10.6198,10.6619,10.6198,10.6535,11376400.0
2011-07-11 11:10:00,12.66,12.67,12.64,12.66,4634000.0,10.6535,10.6619,10.6366,10.6535,4634000.0
2011-07-11 11:15:00,12.66,12.69,12.66,12.69,6837600.0,10.6535,10.6787,10.6535,10.6787,6837600.0
2011-07-11 11:20:00,12.69,12.7,12.68,12.69,5896800.0,10.6787,10.6871,10.6703,10.6787,5896800.0
2011-07-11 11:25:00,12.69,12.69,12.68,12.69,4502400.0,10.6787,10.6787,10.6703,10.6787,4502400.0
2011-07-11 11:30:00,12.69,12.7,12.68,12.69,3914400.0,10.6787,10.6871,10.6703,10.6787,3914400.0
2011-07-11 11:35:00,12.69,12.69,12.67,12.67,3934000.0,10.6787,10.6787,10.6619,10.6619,3934000.0
2011-07-11 11:40:00,12.67,12.68,12.67,12.68,4653600.0,10.6619,10.6703,10.6619,10.6703,4653600.0
2011-07-11 11:45:00,12.68,12.7,12.68,12.7,4877600.0,10.6703,10.6871,10.6703,10.6871,4877600.0
2011-07-11 11:50:00,12.7,12.72,12.7,12.72,5227600.0,10.6871,10.704,10.6871,10.704,5227600.0
2011-07-11 11:55:00,12.72,12.72,12.71,12.71,3606400.0,10.704,10.704,10.6955,10.6955,3606400.0
2011-07-11 12:00:00,12.71,12.72,12.69,12.69,3782800.0,10.6955,10.704,10.6787,10.6787,3782800.0
2011-07-11 12:05:00,12.69,12.7,12.69,12.69,2091600.0,10.6787,10.6871,10.6787,10.6787,2091600.0
2011-07-11 12:10:00,12.69,12.7,12.67,12.68,2195200.0,10.6787,10.6871,10.6619,10.6703,2195200.0
2011-07-11 12:15:00,12.68,12.71,12.67,12.7,2265200.0,10.6703,10.6955,10.6619,10.6871,2265200.0
2011-07-11 12:20:00,12.71,12.71,12.7,12.71,1615600.0,10.6955,10.6955,10.6871,10.6955,1615600.0
2011-07-11 12:25:00,12.71,12.72,12.71,12.71,2304400.0,10.6955,10.704,10.6955,10.6955,2304400.0
2011-07-11 12:30:00,12.71,12.71,12.69,12.69,2021600.0,10.6955,10.6955,10.6787,10.6787,2021600.0
2011-07-11 12:35:00,12.69,12.71,12.69,12.71,1719200.0,10.6787,10.6955,10.6787,10.6955,1719200.0
2011-07-11 12:40:00,12.71,12.72,12.71,12.71,1383200.0,10.6955,10.704,10.6955,10.6955,1383200.0
2011-07-11 12:45:00,12.71,12.71,12.68,12.68,1579200.0,10.6955,10.6955,10.6703,10.6703,1579200.0
2011-07-11 12:50:00,12.68,12.69,12.68,12.69,2153200.0,10.6703,10.6787,10.6703,10.6787,2153200.0
2011-07-11 12:55:00,12.69,12.7,12.68,12.69,1909600.0,10.6787,10.6871,10.6703,10.6787,1909600.0
2011-07-11 13:00:00,12.69,12.69,12.67,12.67,2346400.0,10.6787,10.6787,10.6619,10.6619,2346400.0
2011-07-11 13:05:00,12.67,12.68,12.65,12.66,2685200.0,10.6619,10.6703,10.6451,10.6535,2685200.0
2011-07-11 13:10:00,12.66,12.66,12.63,12.64,6182400.0,10.6535,10.6535,10.6282,10.6366,6182400.0
2011-07-11 13:15:00,12.64,12.64,12.63,12.64,3432800.0,10.6366,10.6366,10.6282,10.6366,3432800.0
2011-07-11 13:20:00,12.64,12.67,12.63,12.67,4085200.0,10.6366,10.6619,10.6282,10.6619,4085200.0
2011-07-11 13:25:00,12.67,12.67,12.65,12.67,2746800.0,10.6619,10.6619,10.6451,10.6619,2746800.0
2011-07-11 13:30:00,12.67,12.68,12.66,12.67,2046800.0,10.6619,10.6703,10.6535,10.6619,2046800.0
2011-07-11 13:35:00,12.67,12.67,12.66,12.67,1033200.0,10.6619,10.6619,10.6535,10.6619,1033200.0
2011-07-11 13:40:00,12.67,12.67,12.65,12.67,1800400.0,10.6619,10.6619,10.6451,10.6619,1800400.0
2011-07-11 13:45:00,12.67,12.68,12.66,12.68,2175600.0,10.6619,10.6703,10.6535,10.6703,2175600.0
2011-07-11 13:50:00,12.68,12.68,12.65,12.66,3043600.0,10.6703,10.6703,10.6451,10.6535,3043600.0
2011-07-11 13:55:00,12.66,12.67,12.66,12.67,2248400.0,10.6535,10.6619,10.6535,10.6619,2248400.0
2011-07-11 14:00:00,12.67,12.68,12.66,12.67,1416800.0,10.6619,10.6703,10.6535,10.6619,1416800.0
2011-07-11 14:05:00,12.67,12.67,12.65,12.66,2396800.0,10.6619,10.6619,10.6451,10.6535,2396800.0
2011-07-11 14:10:00,12.66,12.67,12.65,12.65,2301600.0,10.6535,10.6619,10.6451,10.6451,2301600.0
2011-07-11 14:15:00,12.65,12.65,12.63,12.64,4690000.0,10.6451,10.6451,10.6282,10.6366,4690000.0
2011-07-11 14:20:00,12.64,12.66,12.64,12.64,3528000.0,10.6366,10.6535,10.6366,10.6366,3528000.0
2011-07-11 14:25:00,12.64,12.64,12.63,12.64,2438800.0,10.6366,10.6366,10.6282,10.6366,2438800.0
2011-07-11 14:30:00,12.64,12.64,12.61,12.62,7022400.0,10.6366,10.6366,10.6114,10.6198,7022400.0
2011-07-11 14:35:00,12.62,12.65,12.61,12.65,4648000.0,10.6198,10.6451,10.6114,10.6451,4648000.0
2011-07-11 14:40:00,12.65,12.65,12.64,12.65,2536800.0,10.6451,10.6451,10.6366,10.6451,2536800.0
2011-07-11 14:45:00,12.65,12.66,12.64,12.64,2534000.0,10.6451,10.6535,10.6366,10.6366,2534000.0
2011-07-11 14:50:00,12.64,12.65,12.63,12.63,3819200.0,10.6366,10.6451,10.6282,10.6282,3819200.0
2011-07-11 14:55:00,12.63,12.64,12.62,12.64,2755200.0,10.6282,10.6366,10.6198,10.6366,2755200.0
2011-07-11 15:00:00,12.63,12.66,12.63,12.63,3306800.0,10.6282,10.6535,10.6282,10.6282,3306800.0
2011-07-11 15:05:00,12.63,12.64,12.6,12.6,7137200.0,10.6282,10.6366,10.603,10.603,7137200.0
2011-07-11 15:10:00,12.6,12.63,12.6,12.63,4004000.0,10.603,10.6282,10.603,10.6282,4004000.0
2011-07-11 15:15:00,12.63,12.63,12.61,12.61,3057600.0,10.6282,10.6282,10.6114,10.6114,3057600.0
2011-07-11 15:20:00,12.61,12.63,12.61,12.62,4267200.0,10.6114,10.6282,10.6114,10.6198,4267200.0
2011-07-11 15:25:00,12.62,12.65,12.61,12.65,4832800.0,10.6198,10.6451,10.6114,10.6451,4832800.0
2011-07-11 15:30:00,12.65,12.66,12.64,12.65,6370000.0,10.6451,10.6535,10.6366,10.6451,6370000.0
2011-07-11 15:35:00,12.65,12.65,12.63,12.63,4141200.0,10.6451,10.6451,10.6282,10.6282,4141200.0
2011-07-11 15:40:00,12.63,12.65,12.63,12.64,4516400.0,10.6282,10.6451,10.6282,10.6366,4516400.0
2011-07-11 15:45:00,12.64,12.64,12.62,12.62,5636400.0,10.6366,10.6366,10.6198,10.6198,5636400.0
2011-07-11 15:50:00,12.62,12.62,12.6,12.61,9217600.0,10.6198,10.6198,10.603,10.6114,9217600.0
2011-07-11 15:55:00,12.61,12.65,12.61,12.65,12384400.0,10.6114,10.6451,10.6114,10.6451,12384400.0
2011-07-12 09:30:00,12.63,12.7,12.61,12.7,22775200.0,10.6282,10.6871,10.6114,10.6871,22775200.0
2011-07-12 09:35:00,12.7,12.7,12.63,12.64,12476800.0,10.6871,10.6871,10.6282,10.6366,12476800.0
2011-07-12 09:40:00,12.64,12.65,12.55,12.57,18466000.0,10.6366,10.6451,10.5609,10.5777,18466000.0
2011-07-12 09:45:00,12.57,12.58,12.45,12.53,32060000.0,10.5777,10.5862,10.4768,10.5441,32060000.0
2011-07-12 09:50:00,12.53,12.58,12.52,12.55,17595200.0,10.5441,10.5862,10.5357,10.5609,17595200.0
2011-07-12 09:55:00,12.55,12.58,12.54,12.57,12947200.0,10.5609,10.5862,10.5525,10.5777,12947200.0
2011-07-12 10:00:00,12.57,12.64,12.57,12.64,14019600.0,10.5777,10.6366,10.5777,10.6366,14019600.0
2011-07-12 10:05:00,12.64,12.65,12.6,12.62,9822400.0,10.6366,10.6451,10.603,10.6198,9822400.0
2011-07-12 10:10:00,12.62,12.62,12.6,12.61,3679200.0,10.6198,10.6198,10.603,10.6114,3679200.0
2011-07-12 10:15:00,12.61,12.63,12.61,12.63,4463200.0,10.6114,10.6282,10.6114,10.6282,4463200.0
2011-07-12 10:20:00,12.63,12.64,12.59,12.59,6700400.0,10.6282,10.6366,10.5946,10.5946,6700400.0
2011-07-12 10:25:00,12.59,12.6,12.58,12.59,5051200.0,10.5946,10.603,10.5862,10.5946,5051200.0
2011-07-12 10:30:00,12.59,12.61,12.57,12.6,4639600.0,10.5946,10.6114,10.5777,10.603,4639600.0
2011-07-12 10:35:00,12.6,12.64,12.6,12.62,5670000.0,10.603,10.6366,10.603,10.6198,5670000.0
2011-07-12 10:40:00,12.62,12.64,12.62,12.63,4146800.0,10.6198,10.6366,10.6198,10.6282,4146800.0
2011-07-12 10:45:00,12.64,12.65,12.6,12.6,7327600.0,10.6366,10.6451,10.603,10.603,7327600.0
2011-07-12 10:50:00,12.6,12.61,12.59,12.59,3754800.0,10.603,10.6114,10.5946,10.5946,3754800.0
2011-07-12 10:55:00,12.6,12.62,12.58,12.61,4723600.0,10.603,10.6198,10.5862,10.6114,4723600.0
2011-07-12 11:00:00,12.62,12.63,12.61,12.63,3780000.0,10.6198,10.6282,10.6114,10.6282,3780000.0
2011-07-12 11:05:00,12.63,12.63,12.61,12.63,2660000.0,10.6282,10.6282,10.6114,10.6282,2660000.0
2011-07-12 11:10:00,12.63,12.65,12.63,12.64,3869600.0,10.6282,10.6451,10.6282,10.6366,3869600.0
2011-07-12 11:15:00,12.64,12.64,12.62,12.64,3382400.0,10.6366,10.6366,10.6198,10.6366,3382400.0
2011-07-12 11:20:00,12.64,12.67,12.64,12.67,7168000.0,10.6366,10.6619,10.6366,10.6619,7168000.0
2011-07-12 11:25:00,12.67,12.68,12.66,12.66,4908400.0,10.6619,10.6703,10.6535,10.6535,4908400.0
2011-07-12 11:30:00,12.66,12.68,12.65,12.67,2520000.0,10.6535,10.6703,10.6451,10.6619,2520000.0
2011-07-12 11:35:00,12.67,12.67,12.65,12.65,2237200.0,10.6619,10.6619,10.6451,10.6451,2237200.0
2011-07-12 11:40:00,12.65,12.69,12.65,12.69,7403200.0,10.6451,10.6787,10.6451,10.6787,7403200.0
2011-07-12 11:45:00,12.69,12.69,12.67,12.68,3634400.0,10.6787,10.6787,10.6619,10.6703,3634400.0
2011-07-12 11:50:00,12.68,12.68,12.65,12.66,3777200.0,10.6703,10.6703,10.6451,10.6535,3777200.0
2011-07-12 11:55:00,12.66,12.67,12.65,12.66,2892400.0,10.6535,10.6619,10.6451,10.6535,2892400.0
2011-07-12 12:00:00,12.66,12.68,12.65,12.65,4183200.0,10.6535,10.6703,10.6451,10.6451,4183200.0
2011-07-12 12:05:00,12.65,12.68,12.65,12.67,3578400.0,10.6451,10.6703,10.6451,10.6619,3578400.0
2011-07-12 12:10:00,12.68,12.69,12.67,12.67,2646000.0,10.6703,10.6787,10.6619,10.6619,2646000.0
2011-07-12 12:15:00,12.67,12.69,12.66,12.68,2682400.0,10.6619,10.6787,10.6535,10.6703,2682400.0
2011-07-12 12:20:00,12.68,12.69,12.67,12.68,2209200.0,10.6703,10.6787,10.6619,10.6703,2209200.0
2011-07-12 12:25:00,12.68,12.68,12.66,12.66,1775200.0,10.6703,10.6703,10.6535,10.6535,1775200.0
2011-07-12 12:30:00,12.67,12.68,12.66,12.68,2217600.0,10.6619,10.6703,10.6535,10.6703,2217600.0
2011-07-12 12:35:00,12.68,12.68,12.67,12.67,1836800.0,10.6703,10.6703,10.6619,10.6619,1836800.0
2011-07-12 12:40:00,12.67,12.67,12.66,12.66,3934000.0,10.6619,10.6619,10.6535,10.6535,3934000.0
2011-07-12 12:45:00,12.67,12.68,12.66,12.67,1848000.0,10.6619,10.6703,10.6535,10.6619,1848000.0
2011-07-12 12:50:00,12.67,12.67,12.66,12.67,1450400.0,10.6619,10.6619,10.6535,10.6619,1450400.0
2011-07-12 12:55:00,12.67,12.67,12.67,12.67,1456000.0,10.6619,10.6619,10.6619,10.6619,1456000.0
2011-07-12 13:00:00,12.67,12.68,12.66,12.67,1839600.0,10.6619,10.6703,10.6535,10.6619,1839600.0
2011-07-12 13:05:00,12.67,12.7,12.67,12.7,4925200.0,10.6619,10.6871,10.6619,10.6871,4925200.0
2011-07-12 13:10:00,12.7,12.72,12.69,12.72,4460400.0,10.6871,10.704,10.6787,10.704,4460400.0
2011-07-12 13:15:00,12.72,12.72,12.69,12.71,4261600.0,10.704,10.704,10.6787,10.6955,4261600.0
2011-07-12 13:20:00,12.71,12.71,12.7,12.7,1836800.0,10.6955,10.6955,10.6871,10.6871,1836800.0
2011-07-12 13:25:00,12.7,12.7,12.68,12.68,2298800.0,10.6871,10.6871,10.6703,10.6703,2298800.0
2011-07-12 13:30:00,12.68,12.7,12.68,12.7,3077200.0,10.6703,10.6871,10.6703,10.6871,3077200.0
2011-07-12 13:35:00,12.7,12.71,12.7,12.71,1761200.0,10.6871,10.6955,10.6871,10.6955,1761200.0
2011-07-12 13:40:00,12.7,12.71,12.7,12.71,1517600.0,10.6871,10.6955,10.6871,10.6955,1517600.0
2011-07-12 13:45:00,12.71,12.72,12.71,12.72,3623200.0,10.6955,10.704,10.6955,10.704,3623200.0
2011-07-12 13:50:00,12.72,12.72,12.71,12.72,2878400.0,10.704,10.704,10.6955,10.704,2878400.0
2011-07-12 13:55:00,12.72,12.74,12.72,12.73,4729200.0,10.704,10.7208,10.704,10.7124,4729200.0
2011-07-12 14:00:00,12.73,12.75,12.72,12.73,7599200.0,10.7124,10.7292,10.704,10.7124,7599200.0
2011-07-12 14:05:00,12.73,12.74,12.72,12.74,3376800.0,10.7124,10.7208,10.704,10.7208,3376800.0
2011-07-12 14:10:00,12.74,12.77,12.74,12.75,7733600.0,10.7208,10.746,10.7208,10.7292,7733600.0
2011-07-12 14:15:00,12.75,12.77,12.74,12.75,6652800.0,10.7292,10.746,10.7208,10.7292,6652800.0
2011-07-12 14:20:00,12.76,12.77,12.75,12.75,4239200.0,10.7376,10.746,10.7292,10.7292,4239200.0
2011-07-12 14:25:00,12.75,12.75,12.74,12.74,3441200.0,10.7292,10.7292,10.7208,10.7208,3441200.0
2011-07-12 14:30:00,12.74,12.75,12.73,12.75,4359600.0,10.7208,10.7292,10.7124,10.7292,4359600.0
2011-07-12 14:35:00,12.75,12.76,12.74,12.74,4888800.0,10.7292,10.7376,10.7208,10.7208,4888800.0
2011-07-12 14:40:00,12.74,12.75,12.73,12.74,4662000.0,10.7208,10.7292,10.7124,10.7208,4662000.0
2011-07-12 14:45:00,12.74,12.74,12.72,12.74,4673200.0,10.7208,10.7208,10.704,10.7208,4673200.0
2011-07-12 14:50:00,12.74,12.74,12.72,12.73,2086000.0,10.7208,10.7208,10.704,10.7124,2086000.0
2011-07-12 14:55:00,12.73,12.74,12.72,12.73,2156000.0,10.7124,10.7208,10.704,10.7124,2156000.0
2011-07-12 15:00:00,12.73,12.75,12.73,12.74,2615200.0,10.7124,10.7292,10.7124,10.7208,2615200.0
2011-07-12 15:05:00,12.74,12.75,12.73,12.74,3693200.0,10.7208,10.7292,10.7124,10.7208,3693200.0
2011-07-12 15:10:00,12.74,12.74,12.72,12.72,3418800.0,10.7208,10.7208,10.704,10.704,3418800.0
2011-07-12 15:15:00,12.72,12.73,12.71,12.73,6087200.0,10.704,10.7124,10.6955,10.7124,6087200.0
2011-07-12 15:20:00,12.73,12.74,12.72,12.73,4191600.0,10.7124,10.7208,10.704,10.7124,4191600.0
2011-07-12 15:25:00,12.73,12.73,12.69,12.71,5317200.0,10.7124,10.7124,10.6787,10.6955,5317200.0
2011-07-12 15:30:00,12.71,12.71,12.68,12.7,5465600.0,10.6955,10.6955,10.6703,10.6871,5465600.0
2011-07-12 15:35:00,12.7,12.71,12.69,12.71,3922800.0,10.6871,10.6955,10.6787,10.6955,3922800.0
2011-07-12 15:40:00,12.71,12.71,12.69,12.69,3511200.0,10.6955,10.6955,10.6787,10.6787,3511200.0
2011-07-12 15:45:00,12.69,12.69,12.64,12.64,9298800.0,10.6787,10.6787,10.6366,10.6366,9298800.0
2011-07-12 15:50:00,12.64,12.67,12.64,12.65,6594000.0,10.6366,10.6619,10.6366,10.6451,6594000.0
2011-07-12 15:55:00,12.65,12.65,12.63,12.64,9724400.0,10.6451,10.6451,10.6282,10.6366,9724400.0
2011-07-13 09:30:00,12.8,12.81,12.76,12.81,21968800.0,10.7713,10.7797,10.7376,10.7797,21968800.0
2011-07-13 09:35:00,12.81,12.82,12.77,12.79,10570000.0,10.7797,10.7881,10.746,10.7629,10570000.0
2011-07-13 09:40:00,12.79,12.82,12.79,12.8,10318000.0,10.7629,10.7881,10.7629,10.7713,10318000.0
2011-07-13 09:45:00,12.81,12.84,12.8,12.81,14193200.0,10.7797,10.8049,10.7713,10.7797,14193200.0
2011-07-13 09:50:00,12.81,12.81,12.78,12.78,11373600.0,10.7797,10.7797,10.7545,10.7545,11373600.0
2011-07-13 09:55:00,12.78,12.79,12.76,12.77,6958000.0,10.7545,10.7629,10.7376,10.746,6958000.0
2011-07-13 10:00:00,12.77,12.82,12.77,12.82,12311600.0,10.746,10.7881,10.746,10.7881,12311600.0
2011-07-13 10:05:00,12.82,12.83,12.81,12.82,11160800.0,10.7881,10.7965,10.7797,10.7881,11160800.0
2011-07-13 10:10:00,12.82,12.83,12.8,12.81,5798800.0,10.7881,10.7965,10.7713,10.7797,5798800.0
2011-07-13 10:15:00,12.81,12.83,12.81,12.83,4978400.0,10.7797,10.7965,10.7797,10.7965,4978400.0
2011-07-13 10:20:00,12.83,12.84,12.82,12.83,6902000.0,10.7965,10.8049,10.7881,10.7965,6902000.0
2011-07-13 10:25:00,12.84,12.84,12.81,12.81,5913600.0,10.8049,10.8049,10.7797,10.7797,5913600.0
2011-07-13 10:30:00,12.82,12.83,12.81,12.83,4152400.0,10.7881,10.7965,10.7797,10.7965,4152400.0
2011-07-13 10:35:00,12.83,12.83,12.81,12.82,2954000.0,10.7965,10.7965,10.7797,10.7881,2954000.0
2011-07-13 10:40:00,12.82,12.83,12.82,12.83,2984800.0,10.7881,10.7965,10.7881,10.7965,2984800.0
2011-07-13 10:45:00,12.83,12.84,12.83,12.83,4172000.0,10.7965,10.8049,10.7965,10.7965,4172000.0
2011-07-13 10:50:00,12.83,12.83,12.83,12.83,2217600.0,10.7965,10.7965,10.7965,10.7965,2217600.0
2011-07-13 10:55:00,12.83,12.85,12.83,12.85,7033600.0,10.7965,10.8134,10.7965,10.8134,7033600.0
2011-07-13 11:00:00,12.85,12.85,12.83,12.84,4076800.0,10.8134,10.8134,10.7965,10.8049,4076800.0
2011-07-13 11:05:00,12.84,12.85,12.84,12.84,2752400.0,10.8049,10.8134,10.8049,10.8049,2752400.0
2011-07-13 11:10:00,12.84,12.85,12.84,12.84,2917600.0,10.8049,10.8134,10.8049,10.8049,2917600.0
2011-07-13 11:15:00,12.84,12.85,12.84,12.84,3138800.0,10.8049,10.8134,10.8049,10.8049,3138800.0
2011-07-13 11:20:00,12.84,12.86,12.84,12.85,6333600.0,10.8049,10.8218,10.8049,10.8134,6333600.0
2011-07-13 11:25:00,12.86,12.86,12.85,12.85,7316400.0,10.8218,10.8218,10.8134,10.8134,7316400.0
2011-07-13 11:30:00,12.85,12.85,12.84,12.85,4264400.0,10.8134,10.8134,10.8049,10.8134,4264400.0
2011-07-13 11:35:00,12.85,12.85,12.83,12.84,6129200.0,10.8134,10.8134,10.7965,10.8049,6129200.0
2011-07-13 11:40:00,12.84,12.85,12.84,12.85,2968000.0,10.8049,10.8134,10.8049,10.8134,2968000.0
2011-07-13 11:45:00,12.85,12.85,12.84,12.84,1870400.0,10.8134,10.8134,10.8049,10.8049,1870400.0
2011-07-13 11:50:00,12.84,12.84,12.84,12.84,2766400.0,10.8049,10.8049,10.8049,10.8049,2766400.0
2011-07-13 11:55:00,12.84,12.85,12.84,12.84,2030000.0,10.8049,10.8134,10.8049,10.8049,2030000.0
2011-07-13 12:00:00,12.84,12.84,12.82,12.83,5124000.0,10.8049,10.8049,10.7881,10.7965,5124000.0
2011-07-13 12:05:00,12.83,12.84,12.82,12.84,2758000.0,10.7965,10.8049,10.7881,10.8049,2758000.0
2011-07-13 12:10:00,12.83,12.84,12.83,12.84,1797600.0,10.7965,10.8049,10.7965,10.8049,1797600.0
2011-07-13 12:15:00,12.84,12.84,12.83,12.84,1710800.0,10.8049,10.8049,10.7965,10.8049,1710800.0
2011-07-13 12:20:00,12.84,12.84,12.83,12.84,1946000.0,10.8049,10.8049,10.7965,10.8049,1946000.0
2011-07-13 12:25:00,12.84,12.84,12.83,12.83,1344000.0,10.8049,10.8049,10.7965,10.7965,1344000.0
2011-07-13 12:30:00,12.83,12.83,12.82,12.82,2276400.0,10.7965,10.7965,10.7881,10.7881,2276400.0
2011-07-13 12:35:00,12.83,12.84,12.82,12.83,1702400.0,10.7965,10.8049,10.7881,10.7965,1702400.0
2011-07-13 12:40:00,12.83,12.84,12.83,12.83,1204000.0,10.7965,10.8049,10.7965,10.7965,1204000.0
2011-07-13 12:45:00,12.83,12.83,12.82,12.83,1918000.0,10.7965,10.7965,10.7881,10.7965,1918000.0
2011-07-13 12:50:00,12.83,12.83,12.81,12.83,2004800.0,10.7965,10.7965,10.7797,10.7965,2004800.0
2011-07-13 12:55:00,12.83,12.83,12.81,12.81,2304400.0,10.7965,10.7965,10.7797,10.7797,2304400.0
2011-07-13 13:00:00,12.81,12.81,12.79,12.8,3564400.0,10.7797,10.7797,10.7629,10.7713,3564400.0
2011-07-13 13:05:00,12.8,12.81,12.79,12.81,3564400.0,10.7713,10.7797,10.7629,10.7797,3564400.0
2011-07-13 13:10:00,12.81,12.82,12.81,12.81,1934800.0,10.7797,10.7881,10.7797,10.7797,1934800.0
2011-07-13 13:15:00,12.81,12.82,12.81,12.82,3609200.0,10.7797,10.7881,10.7797,10.7881,3609200.0
2011-07-13 13:20:00,12.82,12.83,12.81,12.83,4158000.0,10.7881,10.7965,10.7797,10.7965,4158000.0
2011-07-13 13:25:00,12.83,12.83,12.81,12.83,1741600.0,10.7965,10.7965,10.7797,10.7965,1741600.0
2011-07-13 13:30:00,12.83,12.83,12.82,12.82,1666000.0,10.7965,10.7965,10.7881,10.7881,1666000.0
2011-07-13 13:35:00,12.82,12.83,12.82,12.83,1556800.0,10.7881,10.7965,10.7881,10.7965,1556800.0
2011-07-13 13:40:00,12.83,12.83,12.82,12.82,1198400.0,10.7965,10.7965,10.7881,10.7881,1198400.0
2011-07-13 13:45:00,12.82,12.82,12.82,12.82,1164800.0,10.7881,10.7881,10.7881,10.7881,1164800.0
2011-07-13 13:50:00,12.82,12.82,12.8,12.81,2844800.0,10.7881,10.7881,10.7713,10.7797,2844800.0
2011-07-13 13:55:00,12.81,12.81,12.8,12.81,1559600.0,10.7797,10.7797,10.7713,10.7797,1559600.0
2011-07-13 14:00:00,12.81,12.82,12.81,12.82,1940400.0,10.7797,10.7881,10.7797,10.7881,1940400.0
2011-07-13 14:05:00,12.82,12.83,12.82,12.82,1764000.0,10.7881,10.7965,10.7881,10.7881,1764000.0
2011-07-13 14:10:00,12.82,12.82,12.81,12.82,3421600.0,10.7881,10.7881,10.7797,10.7881,3421600.0
2011-07-13 14:15:00,12.82,12.83,12.81,12.82,2732800.0,10.7881,10.7965,10.7797,10.7881,2732800.0
2011-07-13 14:20:00,12.82,12.82,12.79,12.79,4085200.0,10.7881,10.7881,10.7629,10.7629,4085200.0
2011-07-13 14:25:00,12.79,12.8,12.78,12.8,4155200.0,10.7629,10.7713,10.7545,10.7713,4155200.0
2011-07-13 14:30:00,12.8,12.81,12.79,12.8,2578800.0,10.7713,10.7797,10.7629,10.7713,2578800.0
2011-07-13 14:35:00,12.8,12.81,12.8,12.81,1484000.0,10.7713,10.7797,10.7713,10.7797,1484000.0
2011-07-13 14:40:00,12.81,12.81,12.79,12.8,1562400.0,10.7797,10.7797,10.7629,10.7713,1562400.0
2011-07-13 14:45:00,12.8,12.81,12.79,12.8,1514800.0,10.7713,10.7797,10.7629,10.7713,1514800.0
2011-07-13 14:50:00,12.81,12.82,12.8,12.82,2690800.0,10.7797,10.7881,10.7713,10.7881,2690800.0
2011-07-13 14:55:00,12.82,12.83,12.81,12.82,3486000.0,10.7881,10.7965,10.7797,10.7881,3486000.0
2011-07-13 15:00:00,12.82,12.83,12.8,12.8,6087200.0,10.7881,10.7965,10.7713,10.7713,6087200.0
2011-07-13 15:05:00,12.81,12.81,12.79,12.8,6050800.0,10.7797,10.7797,10.7629,10.7713,6050800.0
2011-07-13 15:10:00,12.8,12.8,12.78,12.79,10088400.0,10.7713,10.7713,10.7545,10.7629,10088400.0
2011-07-13 15:15:00,12.79,12.8,12.78,12.78,5838000.0,10.7629,10.7713,10.7545,10.7545,5838000.0
2011-07-13 15:20:00,12.78,12.79,12.76,12.78,6252400.0,10.7545,10.7629,10.7376,10.7545,6252400.0
2011-07-13 15:25:00,12.78,12.79,12.77,12.79,4589200.0,10.7545,10.7629,10.746,10.7629,4589200.0
2011-07-13 15:30:00,12.79,12.79,12.76,12.77,6440000.0,10.7629,10.7629,10.7376,10.746,6440000.0
2011-07-13 15:35:00,12.77,12.78,12.76,12.76,4802000.0,10.746,10.7545,10.7376,10.7376,4802000.0
2011-07-13 15:40:00,12.76,12.76,12.73,12.75,11508000.0,10.7376,10.7376,10.7124,10.7292,11508000.0
2011-07-13 15:45:00,12.75,12.75,12.73,12.74,6090000.0,10.7292,10.7292,10.7124,10.7208,6090000.0
2011-07-13 15:50:00,12.74,12.79,12.74,12.79,8660400.0,10.7208,10.7629,10.7208,10.7629,8660400.0
2011-07-13 15:55:00,12.79,12.8,12.78,12.79,11233600.0,10.7629,10.7713,10.7545,10.7629,11233600.0
2011-07-14 09:30:00,12.89,12.91,12.87,12.89,23735600.0,10.847,10.8638,10.8302,10.847,23735600.0
2011-07-14 09:35:00,12.89,12.9,12.87,12.89,10178000.0,10.847,10.8554,10.8302,10.847,10178000.0
2011-07-14 09:40:00,12.89,12.9,12.83,12.83,13750800.0,10.847,10.8554,10.7965,10.7965,13750800.0
2011-07-14 09:45:00,12.83,12.89,12.83,12.88,9727200.0,10.7965,10.847,10.7965,10.8386,9727200.0
2011-07-14 09:50:00,12.89,12.9,12.88,12.9,11499600.0,10.847,10.8554,10.8386,10.8554,11499600.0
2011-07-14 09:55:00,12.9,12.91,12.89,12.89,7632800.0,10.8554,10.8638,10.847,10.847,7632800.0
2011-07-14 10:00:00,12.89,12.9,12.89,12.9,6706000.0,10.847,10.8554,10.847,10.8554,6706000.0
2011-07-14 10:05:00,12.9,12.91,12.9,12.9,7977200.0,10.8554,10.8638,10.8554,10.8554,7977200.0
2011-07-14 10:10:00,12.9,12.91,12.89,12.9,7120400.0,10.8554,10.8638,10.847,10.8554,7120400.0
2011-07-14 10:15:00,12.89,12.9,12.89,12.9,4040400.0,10.847,10.8554,10.847,10.8554,4040400.0
2011-07-14 10:20:00,12.9,12.9,12.89,12.89,3875200.0,10.8554,10.8554,10.847,10.847,3875200.0
2011-07-14 10:25:00,12.89,12.9,12.89,12.9,3320800.0,10.847,10.8554,10.847,10.8554,3320800.0
2011-07-14 10:30:00,12.9,12.9,12.87,12.87,5877200.0,10.8554,10.8554,10.8302,10.8302,5877200.0
2011-07-14 10:35:00,12.87,12.88,12.85,12.86,7534800.0,10.8302,10.8386,10.8134,10.8218,7534800.0
2011-07-14 10:40:00,12.86,12.86,12.85,12.85,5054000.0,10.8218,10.8218,10.8134,10.8134,5054000.0
2011-07-14 10:45:00,12.85,12.86,12.83,12.84,5115600.0,10.8134,10.8218,10.7965,10.8049,5115600.0
2011-07-14 10:50:00,12.84,12.86,12.83,12.85,5796000.0,10.8049,10.8218,10.7965,10.8134,5796000.0
2011-07-14 10:55:00,12.85,12.86,12.82,12.82,4788000.0,10.8134,10.8218,10.7881,10.7881,4788000.0
2011-07-14 11:00:00,12.82,12.84,12.81,12.84,7543200.0,10.7881,10.8049,10.7797,10.8049,7543200.0
2011-07-14 11:05:00,12.84,12.84,12.83,12.84,3010000.0,10.8049,10.8049,10.7965,10.8049,3010000.0
2011-07-14 11:10:00,12.84,12.84,12.82,12.83,5168800.0,10.8049,10.8049,10.7881,10.7965,5168800.0
2011-07-14 11:15:00,12.83,12.84,12.83,12.84,4463200.0,10.7965,10.8049,10.7965,10.8049,4463200.0
2011-07-14 11:20:00,12.84,12.84,12.82,12.83,2685200.0,10.8049,10.8049,10.7881,10.7965,2685200.0
2011-07-14 11:25:00,12.83,12.84,12.83,12.84,2699200.0,10.7965,10.8049,10.7965,10.8049,2699200.0
2011-07-14 11:30:00,12.84,12.84,12.82,12.83,3578400.0,10.8049,10.8049,10.7881,10.7965,3578400.0
2011-07-14 11:35:00,12.83,12.84,12.82,12.82,4454800.0,10.7965,10.8049,10.7881,10.7881,4454800.0
2011-07-14 11:40:00,12.82,12.83,12.82,12.83,1895600.0,10.7881,10.7965,10.7881,10.7965,1895600.0
2011-07-14 11:45:00,12.83,12.84,12.83,12.83,1862000.0,10.7965,10.8049,10.7965,10.7965,1862000.0
2011-07-14 11:50:00,12.83,12.83,12.82,12.83,2422000.0,10.7965,10.7965,10.7881,10.7965,2422000.0
2011-07-14 11:55:00,12.83,12.84,12.83,12.83,1458800.0,10.7965,10.8049,10.7965,10.7965,1458800.0
2011-07-14 12:00:00,12.83,12.83,12.81,12.81,3141600.0,10.7965,10.7965,10.7797,10.7797,3141600.0
2011-07-14 12:05:00,12.81,12.82,12.8,12.81,3942400.0,10.7797,10.7881,10.7713,10.7797,3942400.0
2011-07-14 12:10:00,12.81,12.82,12.81,12.81,3365600.0,10.7797,10.7881,10.7797,10.7797,3365600.0
2011-07-14 12:15:00,12.81,12.81,12.77,12.77,7316400.0,10.7797,10.7797,10.746,10.746,7316400.0
2011-07-14 12:20:00,12.77,12.81,12.77,12.79,5546800.0,10.746,10.7797,10.746,10.7629,5546800.0
2011-07-14 12:25:00,12.79,12.8,12.78,12.79,2970800.0,10.7629,10.7713,10.7545,10.7629,2970800.0
2011-07-14 12:30:00,12.79,12.8,12.78,12.79,3231200.0,10.7629,10.7713,10.7545,10.7629,3231200.0
2011-07-14 12:35:00,12.79,12.8,12.79,12.8,2615200.0,10.7629,10.7713,10.7629,10.7713,2615200.0
2011-07-14 12:40:00,12.79,12.81,12.79,12.81,3292800.0,10.7629,10.7797,10.7629,10.7797,3292800.0
2011-07-14 12:45:00,12.81,12.81,12.79,12.79,2405200.0,10.7797,10.7797,10.7629,10.7629,2405200.0
2011-07-14 12:50:00,12.79,12.8,12.78,12.78,2240000.0,10.7629,10.7713,10.7545,10.7545,2240000.0
2011-07-14 12:55:00,12.78,12.78,12.75,12.77,4690000.0,10.7545,10.7545,10.7292,10.746,4690000.0
2011-07-14 13:00:00,12.77,12.78,12.75,12.75,3575600.0,10.746,10.7545,10.7292,10.7292,3575600.0
2011-07-14 13:05:00,12.75,12.78,12.75,12.77,3542000.0,10.7292,10.7545,10.7292,10.746,3542000.0
2011-07-14 13:10:00,12.77,12.77,12.75,12.76,2870000.0,10.746,10.746,10.7292,10.7376,2870000.0
2011-07-14 13:15:00,12.76,12.77,12.74,12.74,4530400.0,10.7376,10.746,10.7208,10.7208,4530400.0
2011-07-14 13:20:00,12.74,12.75,12.73,12.74,5863200.0,10.7208,10.7292,10.7124,10.7208,5863200.0
2011-07-14 13:25:00,12.74,12.77,12.73,12.76,6045200.0,10.7208,10.746,10.7124,10.7376,6045200.0
2011-07-14 13:30:00,12.77,12.82,12.75,12.81,9648800.0,10.746,10.7881,10.7292,10.7797,9648800.0
2011-07-14 13:35:00,12.81,12.82,12.79,12.8,5524400.0,10.7797,10.7881,10.7629,10.7713,5524400.0
2011-07-14 13:40:00,12.8,12.81,12.78,12.81,5023200.0,10.7713,10.7797,10.7545,10.7797,5023200.0
2011-07-14 13:45:00,12.81,12.83,12.81,12.83,5180000.0,10.7797,10.7965,10.7797,10.7965,5180000.0
2011-07-14 13:50:00,12.82,12.83,12.8,12.81,4499600.0,10.7881,10.7965,10.7713,10.7797,4499600.0
2011-07-14 13:55:00,12.81,12.83,12.8,12.83,3444000.0,10.7797,10.7965,10.7713,10.7965,3444000.0
2011-07-14 14:00:00,12.83,12.83,12.81,12.81,3432800.0,10.7965,10.7965,10.7797,10.7797,3432800.0
2011-07-14 14:05:00,12.81,12.82,12.8,12.81,2312800.0,10.7797,10.7881,10.7713,10.7797,2312800.0
2011-07-14 14:10:00,12.81,12.83,12.81,12.83,4284000.0,10.7797,10.7965,10.7797,10.7965,4284000.0
2011-07-14 14:15:00,12.83,12.83,12.81,12.81,2744000.0,10.7965,10.7965,10.7797,10.7797,2744000.0
2011-07-14 14:20:00,12.81,12.83,12.81,12.82,2676800.0,10.7797,10.7965,10.7797,10.7881,2676800.0
2011-07-14 14:25:00,12.81,12.82,12.79,12.81,4390400.0,10.7797,10.7881,10.7629,10.7797,4390400.0
2011-07-14 14:30:00,12.81,12.82,12.81,12.82,4001200.0,10.7797,10.7881,10.7797,10.7881,4001200.0
2011-07-14 14:35:00,12.82,12.82,12.8,12.8,3189200.0,10.7881,10.7881,10.7713,10.7713,3189200.0
2011-07-14 14:40:00,12.8,12.82,12.8,12.82,2797200.0,10.7713,10.7881,10.7713,10.7881,2797200.0
2011-07-14 14:45:00,12.82,12.82,12.8,12.8,2492000.0,10.7881,10.7881,10.7713,10.7713,2492000.0
2011-07-14 14:50:00,12.8,12.81,12.79,12.8,3718400.0,10.7713,10.7797,10.7629,10.7713,3718400.0
2011-07-14 14:55:00,12.8,12.8,12.78,12.79,3444000.0,10.7713,10.7713,10.7545,10.7629,3444000.0
2011-07-14 15:00:00,12.79,12.81,12.79,12.79,3113600.0,10.7629,10.7797,10.7629,10.7629,3113600.0
2011-07-14 15:05:00,12.79,12.79,12.75,12.75,5880000.0,10.7629,10.7629,10.7292,10.7292,5880000.0
2011-07-14 15:10:00,12.76,12.78,12.74,12.78,5135200.0,10.7376,10.7545,10.7208,10.7545,5135200.0
2011-07-14 15:15:00,12.78,12.78,12.76,12.77,4278400.0,10.7545,10.7545,10.7376,10.746,4278400.0
2011-07-14 15:20:00,12.77,12.79,12.77,12.79,4312000.0,10.746,10.7629,10.746,10.7629,4312000.0
2011-07-14 15:25:00,12.79,12.79,12.77,12.78,2917600.0,10.7629,10.7629,10.746,10.7545,2917600.0
2011-07-14 15:30:00,12.78,12.81,12.78,12.81,6199200.0,10.7545,10.7797,10.7545,10.7797,6199200.0
2011-07-14 15:35:00,12.81,12.83,12.81,12.82,4580800.0,10.7797,10.7965,10.7797,10.7881,4580800.0
2011-07-14 15:40:00,12.82,12.82,12.8,12.81,4622800.0,10.7881,10.7881,10.7713,10.7797,4622800.0
2011-07-14 15:45:00,12.81,12.81,12.78,12.79,6490400.0,10.7797,10.7797,10.7545,10.7629,6490400.0
2011-07-14 15:50:00,12.79,12.79,12.76,12.77,8268400.0,10.7629,10.7629,10.7376,10.746,8268400.0
2011-07-14 15:55:00,12.77,12.78,12.77,12.78,10141600.0,10.746,10.7545,10.746,10.7545,10141600.0
2011-07-15 09:30:00,12.9,12.93,12.89,12.9,38497200.0,10.8554,10.8807,10.847,10.8554,38497200.0
2011-07-15 09:35:00,12.9,12.91,12.88,12.89,12129600.0,10.8554,10.8638,10.8386,10.847,12129600.0
2011-07-15 09:40:00,12.89,12.9,12.88,12.88,10654000.0,10.847,10.8554,10.8386,10.8386,10654000.0
2011-07-15 09:45:00,12.88,12.88,12.86,12.88,10799600.0,10.8386,10.8386,10.8218,10.8386,10799600.0
2011-07-15 09:50:00,12.88,12.9,12.87,12.88,8041600.0,10.8386,10.8554,10.8302,10.8386,8041600.0
2011-07-15 09:55:00,12.88,12.89,12.85,12.87,13115200.0,10.8386,10.847,10.8134,10.8302,13115200.0
2011-07-15 10:00:00,12.87,12.9,12.87,12.88,11760000.0,10.8302,10.8554,10.8302,10.8386,11760000.0
2011-07-15 10:05:00,12.88,12.89,12.87,12.88,6468000.0,10.8386,10.847,10.8302,10.8386,6468000.0
2011-07-15 10:10:00,12.88,12.88,12.85,12.87,6333600.0,10.8386,10.8386,10.8134,10.8302,6333600.0
2011-07-15 10:15:00,12.87,12.87,12.85,12.86,5280800.0,10.8302,10.8302,10.8134,10.8218,5280800.0
2011-07-15 10:20:00,12.86,12.87,12.85,12.86,6498800.0,10.8218,10.8302,10.8134,10.8218,6498800.0
2011-07-15 10:25:00,12.86,12.86,12.83,12.84,6059200.0,10.8218,10.8218,10.7965,10.8049,6059200.0
2011-07-15 10:30:00,12.84,12.86,12.84,12.85,5633600.0,10.8049,10.8218,10.8049,10.8134,5633600.0
2011-07-15 10:35:00,12.85,12.87,12.85,12.85,4326000.0,10.8134,10.8302,10.8134,10.8134,4326000.0
2011-07-15 10:40:00,12.85,12.87,12.84,12.87,3990000.0,10.8134,10.8302,10.8049,10.8302,3990000.0
2011-07-15 10:45:00,12.87,12.87,12.85,12.86,3197600.0,10.8302,10.8302,10.8134,10.8218,3197600.0
2011-07-15 10:50:00,12.86,12.87,12.85,12.86,3382400.0,10.8218,10.8302,10.8134,10.8218,3382400.0
2011-07-15 10:55:00,12.86,12.86,12.85,12.85,2959600.0,10.8218,10.8218,10.8134,10.8134,2959600.0
2011-07-15 11:00:00,12.86,12.87,12.85,12.87,2581600.0,10.8218,10.8302,10.8134,10.8302,2581600.0
2011-07-15 11:05:00,12.86,12.88,12.86,12.86,4471600.0,10.8218,10.8386,10.8218,10.8218,4471600.0
2011-07-15 11:10:00,12.86,12.87,12.86,12.87,2945600.0,10.8218,10.8302,10.8218,10.8302,2945600.0
2011-07-15 11:15:00,12.87,12.88,12.87,12.87,1764000.0,10.8302,10.8386,10.8302,10.8302,1764000.0
2011-07-15 11:20:00,12.87,12.88,12.86,12.88,2024400.0,10.8302,10.8386,10.8218,10.8386,2024400.0
2011-07-15 11:25:00,12.87,12.88,12.87,12.87,3908800.0,10.8302,10.8386,10.8302,10.8302,3908800.0
2011-07-15 11:30:00,12.87,12.87,12.87,12.87,2038400.0,10.8302,10.8302,10.8302,10.8302,2038400.0
2011-07-15 11:35:00,12.87,12.87,12.87,12.87,2097200.0,10.8302,10.8302,10.8302,10.8302,2097200.0
2011-07-15 11:40:00,12.87,12.87,12.86,12.87,2130800.0,10.8302,10.8302,10.8218,10.8302,2130800.0
2011-07-15 11:45:00,12.87,12.88,12.87,12.87,1920800.0,10.8302,10.8386,10.8302,10.8302,1920800.0
2011-07-15 11:50:00,12.88,12.88,12.87,12.87,3561600.0,10.8386,10.8386,10.8302,10.8302,3561600.0
2011-07-15 11:55:00,12.87,12.88,12.86,12.86,1912400.0,10.8302,10.8386,10.8218,10.8218,1912400.0
2011-07-15 12:00:00,12.87,12.89,12.86,12.89,7022400.0,10.8302,10.847,10.8218,10.847,7022400.0
2011-07-15 12:05:00,12.89,12.89,12.87,12.89,6344800.0,10.847,10.847,10.8302,10.847,6344800.0
2011-07-15 12:10:00,12.89,12.9,12.89,12.89,3192000.0,10.847,10.8554,10.847,10.847,3192000.0
2011-07-15 12:15:00,12.9,12.9,12.88,12.88,4790800.0,10.8554,10.8554,10.8386,10.8386,4790800.0
2011-07-15 12:20:00,12.88,12.89,12.88,12.88,2312800.0,10.8386,10.847,10.8386,10.8386,2312800.0
2011-07-15 12:25:00,12.88,12.89,12.88,12.89,3267600.0,10.8386,10.847,10.8386,10.847,3267600.0
2011-07-15 12:30:00,12.89,12.89,12.88,12.88,2240000.0,10.847,10.847,10.8386,10.8386,2240000.0
2011-07-15 12:35:00,12.88,12.89,12.88,12.88,1184400.0,10.8386,10.847,10.8386,10.8386,1184400.0
2011-07-15 12:40:00,12.88,12.89,12.87,12.87,2794400.0,10.8386,10.847,10.8302,10.8302,2794400.0
2011-07-15 12:45:00,12.87,12.89,12.87,12.88,3248000.0,10.8302,10.847,10.8302,10.8386,3248000.0
2011-07-15 12:50:00,12.87,12.87,12.87,12.87,1918000.0,10.8302,10.8302,10.8302,10.8302,1918000.0
2011-07-15 12:55:00,12.87,12.88,12.87,12.88,2441600.0,10.8302,10.8386,10.8302,10.8386,2441600.0
2011-07-15 13:00:00,12.88,12.88,12.87,12.87,1764000.0,10.8386,10.8386,10.8302,10.8302,1764000.0
2011-07-15 13:05:00,12.87,12.88,12.87,12.88,2438800.0,10.8302,10.8386,10.8302,10.8386,2438800.0
2011-07-15 13:10:00,12.88,12.89,12.88,12.89,3264800.0,10.8386,10.847,10.8386,10.847,3264800.0
2011-07-15 13:15:00,12.89,12.89,12.89,12.89,5101600.0,10.847,10.847,10.847,10.847,5101600.0
2011-07-15 13:20:00,12.89,12.9,12.89,12.89,4233600.0,10.847,10.8554,10.847,10.847,4233600.0
2011-07-15 13:25:00,12.89,12.9,12.89,12.9,2906400.0,10.847,10.8554,10.847,10.8554,2906400.0
2011-07-15 13:30:00,12.9,12.9,12.89,12.9,2279200.0,10.8554,10.8554,10.847,10.8554,2279200.0
2011-07-15 13:35:00,12.9,12.9,12.89,12.89,2531200.0,10.8554,10.8554,10.847,10.847,2531200.0
2011-07-15 13:40:00,12.89,12.89,12.89,12.89,1512000.0,10.847,10.847,10.847,10.847,1512000.0
2011-07-15 13:45:00,12.89,12.89,12.89,12.89,1380400.0,10.847,10.847,10.847,10.847,1380400.0
2011-07-15 13:50:00,12.89,12.89,12.88,12.89,2475200.0,10.847,10.847,10.8386,10.847,2475200.0
2011-07-15 13:55:00,12.89,12.89,12.87,12.88,3511200.0,10.847,10.847,10.8302,10.8386,3511200.0
2011-07-15 14:00:00,12.88,12.89,12.88,12.88,2399600.0,10.8386,10.847,10.8386,10.8386,2399600.0
2011-07-15 14:05:00,12.88,12.88,12.88,12.88,2749600.0,10.8386,10.8386,10.8386,10.8386,2749600.0
2011-07-15 14:10:00,12.88,12.89,12.88,12.88,4113200.0,10.8386,10.847,10.8386,10.8386,4113200.0
2011-07-15 14:15:00,12.88,12.89,12.88,12.89,2550800.0,10.8386,10.847,10.8386,10.847,2550800.0
2011-07-15 14:20:00,12.89,12.89,12.88,12.88,1993600.0,10.847,10.847,10.8386,10.8386,1993600.0
2011-07-15 14:25:00,12.88,12.88,12.88,12.88,2598400.0,10.8386,10.8386,10.8386,10.8386,2598400.0
2011-07-15 14:30:00,12.88,12.88,12.87,12.88,3516800.0,10.8386,10.8386,10.8302,10.8386,3516800.0
2011-07-15 14:35:00,12.88,12.88,12.87,12.88,3362800.0,10.8386,10.8386,10.8302,10.8386,3362800.0
2011-07-15 14:40:00,12.88,12.88,12.87,12.88,2424800.0,10.8386,10.8386,10.8302,10.8386,2424800.0
2011-07-15 14:45:00,12.88,12.89,12.88,12.88,3472000.0,10.8386,10.847,10.8386,10.8386,3472000.0
2011-07-15 14:50:00,12.88,12.89,12.88,12.88,2377200.0,10.8386,10.847,10.8386,10.8386,2377200.0
2011-07-15 14:55:00,12.88,12.89,12.88,12.88,2245600.0,10.8386,10.847,10.8386,10.8386,2245600.0
2011-07-15 15:00:00,12.88,12.89,12.88,12.89,2646000.0,10.8386,10.847,10.8386,10.847,2646000.0
2011-07-15 15:05:00,12.89,12.89,12.88,12.89,4096400.0,10.847,10.847,10.8386,10.847,4096400.0
2011-07-15 15:10:00,12.89,12.9,12.89,12.9,3883600.0,10.847,10.8554,10.847,10.8554,3883600.0
2011-07-15 15:15:00,12.9,12.9,12.89,12.9,3152800.0,10.8554,10.8554,10.847,10.8554,3152800.0
2011-07-15 15:20:00,12.9,12.92,12.9,12.92,7056000.0,10.8554,10.8723,10.8554,10.8723,7056000.0
2011-07-15 15:25:00,12.92,12.96,12.92,12.95,18149600.0,10.8723,10.9059,10.8723,10.8975,18149600.0
2011-07-15 15:30:00,12.95,12.96,12.95,12.95,10976000.0,10.8975,10.9059,10.8975,10.8975,10976000.0
2011-07-15 15:35:00,12.95,12.98,12.95,12.97,14582400.0,10.8975,10.9228,10.8975,10.9143,14582400.0
2011-07-15 15:40:00,12.98,13.0,12.97,12.99,14868000.0,10.9228,10.9396,10.9143,10.9312,14868000.0
2011-07-15 15:45:00,12.99,13.03,12.98,13.03,22290800.0,10.9312,10.9648,10.9228,10.9648,22290800.0
2011-07-15 15:50:00,13.03,13.03,13.0,13.03,19591600.0,10.9648,10.9648,10.9396,10.9648,19591600.0
2011-07-15 15:55:00,13.03,13.04,13.01,13.03,22702400.0,10.9648,10.9732,10.948,10.9648,22702400.0
2011-07-18 09:30:00,13.05,13.13,13.05,13.12,29562400.0,10.9817,11.049,10.9817,11.0406,29562400.0
2011-07-18 09:35:00,13.12,13.15,13.12,13.14,23780400.0,11.0406,11.0658,11.0406,11.0574,23780400.0
2011-07-18 09:40:00,13.14,13.18,13.13,13.17,16769200.0,11.0574,11.0911,11.049,11.0826,16769200.0
2011-07-18 09:45:00,13.17,13.2,13.16,13.16,18281200.0,11.0826,11.1079,11.0742,11.0742,18281200.0
2011-07-18 09:50:00,13.16,13.19,13.16,13.17,12300400.0,11.0742,11.0995,11.0742,11.0826,12300400.0
2011-07-18 09:55:00,13.16,13.17,13.15,13.16,10284400.0,11.0742,11.0826,11.0658,11.0742,10284400.0
2011-07-18 10:00:00,13.16,13.2,13.16,13.18,12222000.0,11.0742,11.1079,11.0742,11.0911,12222000.0
2011-07-18 10:05:00,13.18,13.18,13.15,13.16,9483600.0,11.0911,11.0911,11.0658,11.0742,9483600.0
2011-07-18 10:10:00,13.16,13.16,13.11,13.12,12698000.0,11.0742,11.0742,11.0321,11.0406,12698000.0
2011-07-18 10:15:00,13.12,13.14,13.11,13.13,8341200.0,11.0406,11.0574,11.0321,11.049,8341200.0
2011-07-18 10:20:00,13.13,13.16,13.13,13.15,7896000.0,11.049,11.0742,11.049,11.0658,7896000.0
2011-07-18 10:25:00,13.15,13.16,13.14,13.15,4382000.0,11.0658,11.0742,11.0574,11.0658,4382000.0
2011-07-18 10:30:00,13.15,13.16,13.14,13.15,5210800.0,11.0658,11.0742,11.0574,11.0658,5210800.0
2011-07-18 10:35:00,13.15,13.17,13.15,13.16,6935600.0,11.0658,11.0826,11.0658,11.0742,6935600.0
2011-07-18 10:40:00,13.15,13.17,13.15,13.16,4379200.0,11.0658,11.0826,11.0658,11.0742,4379200.0
2011-07-18 10:45:00,13.16,13.17,13.15,13.16,5177200.0,11.0742,11.0826,11.0658,11.0742,5177200.0
2011-07-18 10:50:00,13.16,13.17,13.15,13.15,6389600.0,11.0742,11.0826,11.0658,11.0658,6389600.0
2011-07-18 10:55:00,13.15,13.16,13.14,13.15,5835200.0,11.0658,11.0742,11.0574,11.0658,5835200.0
2011-07-18 11:00:00,13.15,13.16,13.15,13.15,3866800.0,11.0658,11.0742,11.0658,11.0658,3866800.0
2011-07-18 11:05:00,13.15,13.17,13.15,13.17,4090800.0,11.0658,11.0826,11.0658,11.0826,4090800.0
2011-07-18 11:10:00,13.17,13.18,13.16,13.17,4177600.0,11.0826,11.0911,11.0742,11.0826,4177600.0
2011-07-18 11:15:00,13.17,13.17,13.16,13.17,3505600.0,11.0826,11.0826,11.0742,11.0826,3505600.0
2011-07-18 11:20:00,13.17,13.17,13.16,13.17,3945200.0,11.0826,11.0826,11.0742,11.0826,3945200.0
2011-07-18 11:25:00,13.17,13.18,13.17,13.18,5350800.0,11.0826,11.0911,11.0826,11.0911,5350800.0
2011-07-18 11:30:00,13.18,13.18,13.17,13.17,4496800.0,11.0911,11.0911,11.0826,11.0826,4496800.0
2011-07-18 11:35:00,13.17,13.18,13.16,13.17,3533600.0,11.0826,11.0911,11.0742,11.0826,3533600.0
2011-07-18 11:40:00,13.17,13.17,13.15,13.15,4519200.0,11.0826,11.0826,11.0658,11.0658,4519200.0
2011-07-18 11:45:00,13.15,13.16,13.14,13.15,3749200.0,11.0658,11.0742,11.0574,11.0658,3749200.0
2011-07-18 11:50:00,13.15,13.16,13.14,13.14,4387600.0,11.0658,11.0742,11.0574,11.0574,4387600.0
2011-07-18 11:55:00,13.15,13.15,13.14,13.14,4513600.0,11.0658,11.0658,11.0574,11.0574,4513600.0
2011-07-18 12:00:00,13.14,13.15,13.14,13.15,2858800.0,11.0574,11.0658,11.0574,11.0658,2858800.0
2011-07-18 12:05:00,13.14,13.15,13.14,13.15,2942800.0,11.0574,11.0658,11.0574,11.0658,2942800.0
2011-07-18 12:10:00,13.15,13.16,13.15,13.15,2584400.0,11.0658,11.0742,11.0658,11.0658,2584400.0
2011-07-18 12:15:00,13.15,13.16,13.15,13.15,1780800.0,11.0658,11.0742,11.0658,11.0658,1780800.0
2011-07-18 12:20:00,13.15,13.15,13.14,13.15,1705200.0,11.0658,11.0658,11.0574,11.0658,1705200.0
2011-07-18 12:25:00,13.15,13.16,13.14,13.15,1330000.0,11.0658,11.0742,11.0574,11.0658,1330000.0
2011-07-18 12:30:00,13.15,13.15,13.14,13.15,1741600.0,11.0658,11.0658,11.0574,11.0658,1741600.0
2011-07-18 12:35:00,13.15,13.16,13.15,13.15,1624000.0,11.0658,11.0742,11.0658,11.0658,1624000.0
2011-07-18 12:40:00,13.15,13.16,13.14,13.14,1744400.0,11.0658,11.0742,11.0574,11.0574,1744400.0
2011-07-18 12:45:00,13.14,13.16,13.14,13.14,4323200.0,11.0574,11.0742,11.0574,11.0574,4323200.0
2011-07-18 12:50:00,13.14,13.15,13.14,13.15,2553600.0,11.0574,11.0658,11.0574,11.0658,2553600.0
2011-07-18 12:55:00,13.15,13.16,13.15,13.16,2660000.0,11.0658,11.0742,11.0658,11.0742,2660000.0
2011-07-18 13:00:00,13.16,13.16,13.15,13.15,2867200.0,11.0742,11.0742,11.0658,11.0658,2867200.0
2011-07-18 13:05:00,13.15,13.17,13.15,13.17,2727200.0,11.0658,11.0826,11.0658,11.0826,2727200.0
2011-07-18 13:10:00,13.17,13.17,13.16,13.16,2833600.0,11.0826,11.0826,11.0742,11.0742,2833600.0
2011-07-18 13:15:00,13.16,13.16,13.15,13.15,3068800.0,11.0742,11.0742,11.0658,11.0658,3068800.0
2011-07-18 13:20:00,13.15,13.16,13.15,13.15,2024400.0,11.0658,11.0742,11.0658,11.0658,2024400.0
2011-07-18 13:25:00,13.15,13.16,13.15,13.16,2954000.0,11.0658,11.0742,11.0658,11.0742,2954000.0
2011-07-18 13:30:00,13.16,13.17,13.16,13.17,3284400.0,11.0742,11.0826,11.0742,11.0826,3284400.0
2011-07-18 13:35:00,13.17,13.18,13.17,13.17,3813600.0,11.0826,11.0911,11.0826,11.0826,3813600.0
2011-07-18 13:40:00,13.17,13.18,13.17,13.18,3976000.0,11.0826,11.0911,11.0826,11.0911,3976000.0
2011-07-18 13:45:00,13.18,13.19,13.17,13.19,4799200.0,11.0911,11.0995,11.0826,11.0995,4799200.0
2011-07-18 13:50:00,13.19,13.21,13.19,13.2,6151600.0,11.0995,11.1163,11.0995,11.1079,6151600.0
2011-07-18 13:55:00,13.2,13.21,13.2,13.21,4925200.0,11.1079,11.1163,11.1079,11.1163,4925200.0
2011-07-18 14:00:00,13.21,13.21,13.19,13.2,5745600.0,11.1163,11.1163,11.0995,11.1079,5745600.0
2011-07-18 14:05:00,13.2,13.21,13.2,13.21,3637200.0,11.1079,11.1163,11.1079,11.1163,3637200.0
2011-07-18 14:10:00,13.21,13.21,13.21,13.21,5070800.0,11.1163,11.1163,11.1163,11.1163,5070800.0
2011-07-18 14:15:00,13.21,13.23,13.21,13.23,10572800.0,11.1163,11.1331,11.1163,11.1331,10572800.0
2011-07-18 14:20:00,13.23,13.24,13.23,13.23,8716400.0,11.1331,11.1415,11.1331,11.1331,8716400.0
2011-07-18 14:25:00,13.23,13.26,13.23,13.25,8738800.0,11.1331,11.1584,11.1331,11.15,8738800.0
2011-07-18 14:30:00,13.25,13.26,13.24,13.24,8517600.0,11.15,11.1584,11.1415,11.1415,8517600.0
2011-07-18 14:35:00,13.24,13.26,13.24,13.25,6311200.0,11.1415,11.1584,11.1415,11.15,6311200.0
2011-07-18 14:40:00,13.25,13.27,13.25,13.27,5644800.0,11.15,11.1668,11.15,11.1668,5644800.0
2011-07-18 14:45:00,13.27,13.27,13.25,13.26,4748800.0,11.1668,11.1668,11.15,11.1584,4748800.0
2011-07-18 14:50:00,13.26,13.27,13.26,13.27,5384400.0,11.1584,11.1668,11.1584,11.1668,5384400.0
2011-07-18 14:55:00,13.27,13.29,13.26,13.29,9382800.0,11.1668,11.1836,11.1584,11.1836,9382800.0
2011-07-18 15:00:00,13.29,13.32,13.28,13.3,11004000.0,11.1836,11.2089,11.1752,11.192,11004000.0
2011-07-18 15:05:00,13.3,13.31,13.29,13.3,6179600.0,11.192,11.2005,11.1836,11.192,6179600.0
2011-07-18 15:10:00,13.3,13.3,13.28,13.28,8439200.0,11.192,11.192,11.1752,11.1752,8439200.0
2011-07-18 15:15:00,13.28,13.29,13.27,13.29,7137200.0,11.1752,11.1836,11.1668,11.1836,7137200.0
2011-07-18 15:20:00,13.29,13.31,13.28,13.31,6568800.0,11.1836,11.2005,11.1752,11.2005,6568800.0
2011-07-18 15:25:00,13.31,13.32,13.3,13.32,6661200.0,11.2005,11.2089,11.192,11.2089,6661200.0
2011-07-18 15:30:00,13.32,13.33,13.31,13.32,10595200.0,11.2089,11.2173,11.2005,11.2089,10595200.0
2011-07-18 15:35:00,13.32,13.36,13.31,13.36,10466400.0,11.2089,11.2425,11.2005,11.2425,10466400.0
2011-07-18 15:40:00,13.36,13.38,13.35,13.37,14834400.0,11.2425,11.2594,11.2341,11.2509,14834400.0
2011-07-18 15:45:00,13.37,13.38,13.36,13.38,10589600.0,11.2509,11.2594,11.2425,11.2594,10589600.0
2011-07-18 15:50:00,13.38,13.38,13.35,13.35,15237600.0,11.2594,11.2594,11.2341,11.2341,15237600.0
2011-07-18 15:55:00,13.35,13.35,13.34,13.35,17206000.0,11.2341,11.2341,11.2257,11.2341,17206000.0
2011-07-19 09:30:00,13.5,13.5,13.41,13.46,33224800.0,11.3603,11.3603,11.2846,11.3267,33224800.0
2011-07-19 09:35:00,13.46,13.46,13.43,13.45,19997600.0,11.3267,11.3267,11.3014,11.3183,19997600.0
2011-07-19 09:40:00,13.45,13.48,13.44,13.45,14098000.0,11.3183,11.3435,11.3098,11.3183,14098000.0
2011-07-19 09:45:00,13.45,13.48,13.44,13.48,9746800.0,11.3183,11.3435,11.3098,11.3435,9746800.0
2011-07-19 09:50:00,13.48,13.51,13.47,13.49,14646800.0,11.3435,11.3688,11.3351,11.3519,14646800.0
2011-07-19 09:55:00,13.49,13.49,13.46,13.47,11779600.0,11.3519,11.3519,11.3267,11.3351,11779600.0
2011-07-19 10:00:00,13.47,13.47,13.46,13.46,6820800.0,11.3351,11.3351,11.3267,11.3267,6820800.0
2011-07-19 10:05:00,13.47,13.49,13.46,13.49,8498000.0,11.3351,11.3519,11.3267,11.3519,8498000.0
2011-07-19 10:10:00,13.49,13.52,13.48,13.51,9010400.0,11.3519,11.3772,11.3435,11.3688,9010400.0
2011-07-19 10:15:00,13.51,13.52,13.51,13.51,9245600.0,11.3688,11.3772,11.3688,11.3688,9245600.0
2011-07-19 10:20:00,13.51,13.52,13.5,13.5,5969600.0,11.3688,11.3772,11.3603,11.3603,5969600.0
2011-07-19 10:25:00,13.5,13.51,13.49,13.49,6322400.0,11.3603,11.3688,11.3519,11.3519,6322400.0
2011-07-19 10:30:00,13.49,13.5,13.48,13.49,6619200.0,11.3519,11.3603,11.3435,11.3519,6619200.0
2011-07-19 10:35:00,13.49,13.51,13.48,13.5,6806800.0,11.3519,11.3688,11.3435,11.3603,6806800.0
2011-07-19 10:40:00,13.5,13.5,13.48,13.49,4754400.0,11.3603,11.3603,11.3435,11.3519,4754400.0
2011-07-19 10:45:00,13.49,13.49,13.48,13.49,4278400.0,11.3519,11.3519,11.3435,11.3519,4278400.0
2011-07-19 10:50:00,13.49,13.49,13.48,13.48,6412000.0,11.3519,11.3519,11.3435,11.3435,6412000.0
2011-07-19 10:55:00,13.49,13.49,13.46,13.46,7515200.0,11.3519,11.3519,11.3267,11.3267,7515200.0
2011-07-19 11:00:00,13.46,13.47,13.46,13.47,6064800.0,11.3267,11.3351,11.3267,11.3351,6064800.0
2011-07-19 11:05:00,13.47,13.48,13.46,13.47,4015200.0,11.3351,11.3435,11.3267,11.3351,4015200.0
2011-07-19 11:10:00,13.47,13.47,13.46,13.47,3354400.0,11.3351,11.3351,11.3267,11.3351,3354400.0
2011-07-19 11:15:00,13.47,13.47,13.46,13.46,4152400.0,11.3351,11.3351,11.3267,11.3267,4152400.0
2011-07-19 11:20:00,13.46,13.46,13.45,13.45,5191200.0,11.3267,11.3267,11.3183,11.3183,5191200.0
2011-07-19 11:25:00,13.46,13.46,13.44,13.44,5765200.0,11.3267,11.3267,11.3098,11.3098,5765200.0
2011-07-19 11:30:00,13.44,13.44,13.4,13.4,11561200.0,11.3098,11.3098,11.2762,11.2762,11561200.0
2011-07-19 11:35:00,13.4,13.4,13.33,13.37,24522400.0,11.2762,11.2762,11.2173,11.2509,24522400.0
2011-07-19 11:40:00,13.37,13.4,13.35,13.39,15251600.0,11.2509,11.2762,11.2341,11.2678,15251600.0
2011-07-19 11:45:00,13.39,13.41,13.38,13.41,7728000.0,11.2678,11.2846,11.2594,11.2846,7728000.0
2011-07-19 11:50:00,13.41,13.42,13.4,13.42,7274400.0,11.2846,11.293,11.2762,11.293,7274400.0
2011-07-19 11:55:00,13.42,13.42,13.41,13.42,6132000.0,11.293,11.293,11.2846,11.293,6132000.0
2011-07-19 12:00:00,13.42,13.42,13.4,13.41,4950400.0,11.293,11.293,11.2762,11.2846,4950400.0
2011-07-19 12:05:00,13.41,13.41,13.38,13.38,6190800.0,11.2846,11.2846,11.2594,11.2594,6190800.0
2011-07-19 12:10:00,13.38,13.41,13.38,13.41,4656400.0,11.2594,11.2846,11.2594,11.2846,4656400.0
2011-07-19 12:15:00,13.41,13.41,13.4,13.4,5367600.0,11.2846,11.2846,11.2762,11.2762,5367600.0
2011-07-19 12:20:00,13.4,13.4,13.38,13.39,5418000.0,11.2762,11.2762,11.2594,11.2678,5418000.0
2011-07-19 12:25:00,13.39,13.4,13.37,13.38,4984000.0,11.2678,11.2762,11.2509,11.2594,4984000.0
2011-07-19 12:30:00,13.38,13.4,13.36,13.39,5986400.0,11.2594,11.2762,11.2425,11.2678,5986400.0
2011-07-19 12:35:00,13.4,13.4,13.38,13.38,3318000.0,11.2762,11.2762,11.2594,11.2594,3318000.0
2011-07-19 12:40:00,13.38,13.39,13.37,13.39,4054400.0,11.2594,11.2678,11.2509,11.2678,4054400.0
2011-07-19 12:45:00,13.39,13.41,13.39,13.41,3945200.0,11.2678,11.2846,11.2678,11.2846,3945200.0
2011-07-19 12:50:00,13.41,13.41,13.4,13.41,4368000.0,11.2846,11.2846,11.2762,11.2846,4368000.0
2011-07-19 12:55:00,13.41,13.41,13.4,13.41,3978800.0,11.2846,11.2846,11.2762,11.2846,3978800.0
2011-07-19 13:00:00,13.41,13.42,13.39,13.4,8514800.0,11.2846,11.293,11.2678,11.2762,8514800.0
2011-07-19 13:05:00,13.4,13.4,13.39,13.39,6767600.0,11.2762,11.2762,11.2678,11.2678,6767600.0
2011-07-19 13:10:00,13.39,13.4,13.38,13.39,3925600.0,11.2678,11.2762,11.2594,11.2678,3925600.0
2011-07-19 13:15:00,13.39,13.41,13.39,13.4,4524800.0,11.2678,11.2846,11.2678,11.2762,4524800.0
2011-07-19 13:20:00,13.4,13.4,13.38,13.38,4485600.0,11.2762,11.2762,11.2594,11.2594,4485600.0
2011-07-19 13:25:00,13.38,13.41,13.38,13.41,7478800.0,11.2594,11.2846,11.2594,11.2846,7478800.0
2011-07-19 13:30:00,13.4,13.41,13.39,13.39,5765200.0,11.2762,11.2846,11.2678,11.2678,5765200.0
2011-07-19 13:35:00,13.39,13.41,13.38,13.4,5773600.0,11.2678,11.2846,11.2594,11.2762,5773600.0
2011-07-19 13:40:00,13.39,13.42,13.39,13.42,9254000.0,11.2678,11.293,11.2678,11.293,9254000.0
2011-07-19 13:45:00,13.42,13.42,13.39,13.4,7358400.0,11.293,11.293,11.2678,11.2762,7358400.0
2011-07-19 13:50:00,13.4,13.42,13.4,13.41,5115600.0,11.2762,11.293,11.2762,11.2846,5115600.0
2011-07-19 13:55:00,13.41,13.42,13.41,13.41,6448400.0,11.2846,11.293,11.2846,11.2846,6448400.0
2011-07-19 14:00:00,13.41,13.43,13.41,13.43,7848400.0,11.2846,11.3014,11.2846,11.3014,7848400.0
2011-07-19 14:05:00,13.43,13.46,13.43,13.46,7845600.0,11.3014,11.3267,11.3014,11.3267,7845600.0
2011-07-19 14:10:00,13.46,13.47,13.45,13.45,9396800.0,11.3267,11.3351,11.3183,11.3183,9396800.0
2011-07-19 14:15:00,13.45,13.46,13.44,13.44,6056400.0,11.3183,11.3267,11.3098,11.3098,6056400.0
2011-07-19 14:20:00,13.44,13.44,13.42,13.42,6991600.0,11.3098,11.3098,11.293,11.293,6991600.0
2011-07-19 14:25:00,13.42,13.44,13.42,13.44,5014800.0,11.293,11.3098,11.293,11.3098,5014800.0
2011-07-19 14:30:00,13.44,13.44,13.43,13.43,5199600.0,11.3098,11.3098,11.3014,11.3014,5199600.0
2011-07-19 14:35:00,13.43,13.43,13.42,13.43,4236400.0,11.3014,11.3014,11.293,11.3014,4236400.0
2011-07-19 14:40:00,13.43,13.45,13.43,13.45,5961200.0,11.3014,11.3183,11.3014,11.3183,5961200.0
2011-07-19 14:45:00,13.45,13.46,13.45,13.45,5686800.0,11.3183,11.3267,11.3183,11.3183,5686800.0
2011-07-19 14:50:00,13.46,13.46,13.45,13.45,5180000.0,11.3267,11.3267,11.3183,11.3183,5180000.0
2011-07-19 14:55:00,13.45,13.45,13.44,13.44,4099200.0,11.3183,11.3183,11.3098,11.3098,4099200.0
2011-07-19 15:00:00,13.44,13.45,13.44,13.45,5703600.0,11.3098,11.3183,11.3098,11.3183,5703600.0
2011-07-19 15:05:00,13.45,13.45,13.41,13.41,21767200.0,11.3183,11.3183,11.2846,11.2846,21767200.0
2011-07-19 15:10:00,13.41,13.43,13.4,13.43,12177200.0,11.2846,11.3014,11.2762,11.3014,12177200.0
2011-07-19 15:15:00,13.43,13.44,13.43,13.44,8884400.0,11.3014,11.3098,11.3014,11.3098,8884400.0
2011-07-19 15:20:00,13.44,13.46,13.44,13.45,8069600.0,11.3098,11.3267,11.3098,11.3183,8069600.0
2011-07-19 15:25:00,13.45,13.45,13.41,13.43,14523600.0,11.3183,11.3183,11.2846,11.3014,14523600.0
2011-07-19 15:30:00,13.43,13.45,13.42,13.44,9550800.0,11.3014,11.3183,11.293,11.3098,9550800.0
2011-07-19 15:35:00,13.44,13.45,13.43,13.45,9091600.0,11.3098,11.3183,11.3014,11.3183,9091600.0
2011-07-19 15:40:00,13.45,13.45,13.44,13.45,8433600.0,11.3183,11.3183,11.3098,11.3183,8433600.0
2011-07-19 15:45:00,13.45,13.45,13.43,13.43,12910800.0,11.3183,11.3183,11.3014,11.3014,12910800.0
2011-07-19 15:50:00,13.43,13.44,13.42,13.43,12611200.0,11.3014,11.3098,11.293,11.3014,12611200.0
2011-07-19 15:55:00,13.44,13.46,13.43,13.46,22464400.0,11.3098,11.3267,11.3014,11.3267,22464400.0
2011-07-20 09:30:00,14.15,14.15,13.95,14.03,102362400.0,11.9073,11.9073,11.739,11.8063,102362400.0
2011-07-20 09:35:00,14.03,14.05,13.97,13.97,38883600.0,11.8063,11.8232,11.7558,11.7558,38883600.0
2011-07-20 09:40:00,13.97,14.02,13.83,13.87,67908400.0,11.7558,11.7979,11.638,11.6717,67908400.0
2011-07-20 09:45:00,13.87,13.94,13.86,13.89,44240000.0,11.6717,11.7306,11.6633,11.6885,44240000.0
2011-07-20 09:50:00,13.89,13.94,13.88,13.89,27028400.0,11.6885,11.7306,11.6801,11.6885,27028400.0
2011-07-20 09:55:00,13.89,13.91,13.85,13.9,29946000.0,11.6885,11.7054,11.6549,11.6969,29946000.0
2011-07-20 10:00:00,13.9,13.94,13.88,13.91,24894800.0,11.6969,11.7306,11.6801,11.7054,24894800.0
2011-07-20 10:05:00,13.91,13.94,13.9,13.9,13330800.0,11.7054,11.7306,11.6969,11.6969,13330800.0
2011-07-20 10:10:00,13.9,13.9,13.86,13.88,16262400.0,11.6969,11.6969,11.6633,11.6801,16262400.0
2011-07-20 10:15:00,13.88,13.88,13.8,13.83,28761600.0,11.6801,11.6801,11.6128,11.638,28761600.0
2011-07-20 10:20:00,13.83,13.87,13.81,13.83,15626800.0,11.638,11.6717,11.6212,11.638,15626800.0
2011-07-20 10:25:00,13.83,13.85,13.81,13.82,14862400.0,11.638,11.6549,11.6212,11.6296,14862400.0
2011-07-20 10:30:00,13.82,13.87,13.79,13.87,23010400.0,11.6296,11.6717,11.6044,11.6717,23010400.0
2011-07-20 10:35:00,13.87,13.89,13.86,13.87,14562800.0,11.6717,11.6885,11.6633,11.6717,14562800.0
2011-07-20 10:40:00,13.87,13.89,13.87,13.87,6708800.0,11.6717,11.6885,11.6717,11.6717,6708800.0
2011-07-20 10:45:00,13.87,13.87,13.84,13.86,8601600.0,11.6717,11.6717,11.6464,11.6633,8601600.0
2011-07-20 10:50:00,13.86,13.89,13.86,13.87,8156400.0,11.6633,11.6885,11.6633,11.6717,8156400.0
2011-07-20 10:55:00,13.87,13.89,13.86,13.88,5636400.0,11.6717,11.6885,11.6633,11.6801,5636400.0
2011-07-20 11:00:00,13.88,13.92,13.88,13.91,13151600.0,11.6801,11.7138,11.6801,11.7054,13151600.0
2011-07-20 11:05:00,13.91,13.94,13.91,13.94,14347200.0,11.7054,11.7306,11.7054,11.7306,14347200.0
2011-07-20 11:10:00,13.94,13.96,13.93,13.94,13316800.0,11.7306,11.7474,11.7222,11.7306,13316800.0
2011-07-20 11:15:00,13.94,13.94,13.9,13.93,8881600.0,11.7306,11.7306,11.6969,11.7222,8881600.0
2011-07-20 11:20:00,13.92,13.93,13.89,13.9,8285200.0,11.7138,11.7222,11.6885,11.6969,8285200.0
2011-07-20 11:25:00,13.9,13.9,13.88,13.88,8122800.0,11.6969,11.6969,11.6801,11.6801,8122800.0
2011-07-20 11:30:00,13.88,13.9,13.86,13.9,9189600.0,11.6801,11.6969,11.6633,11.6969,9189600.0
2011-07-20 11:35:00,13.9,13.91,13.88,13.89,6398000.0,11.6969,11.7054,11.6801,11.6885,6398000.0
2011-07-20 11:40:00,13.88,13.9,13.87,13.88,6252400.0,11.6801,11.6969,11.6717,11.6801,6252400.0
2011-07-20 11:45:00,13.88,13.88,13.84,13.85,6683600.0,11.6801,11.6801,11.6464,11.6549,6683600.0
2011-07-20 11:50:00,13.85,13.86,13.82,13.83,7742000.0,11.6549,11.6633,11.6296,11.638,7742000.0
2011-07-20 11:55:00,13.83,13.85,13.81,13.83,7968800.0,11.638,11.6549,11.6212,11.638,7968800.0
2011-07-20 12:00:00,13.84,13.85,13.83,13.84,5653200.0,11.6464,11.6549,11.638,11.6464,5653200.0
2011-07-20 12:05:00,13.84,13.84,13.83,13.84,3956400.0,11.6464,11.6464,11.638,11.6464,3956400.0
2011-07-20 12:10:00,13.84,13.85,13.83,13.85,4127200.0,11.6464,11.6549,11.638,11.6549,4127200.0
2011-07-20 12:15:00,13.85,13.85,13.83,13.84,3732400.0,11.6549,11.6549,11.638,11.6464,3732400.0
2011-07-20 12:20:00,13.84,13.84,13.81,13.83,7338800.0,11.6464,11.6464,11.6212,11.638,7338800.0
2011-07-20 12:25:00,13.83,13.84,13.82,13.83,4026400.0,11.638,11.6464,11.6296,11.638,4026400.0
2011-07-20 12:30:00,13.83,13.87,13.83,13.86,6028400.0,11.638,11.6717,11.638,11.6633,6028400.0
2011-07-20 12:35:00,13.86,13.87,13.85,13.85,6994400.0,11.6633,11.6717,11.6549,11.6549,6994400.0
2011-07-20 12:40:00,13.85,13.85,13.83,13.83,3130400.0,11.6549,11.6549,11.638,11.638,3130400.0
2011-07-20 12:45:00,13.83,13.85,13.83,13.85,4606000.0,11.638,11.6549,11.638,11.6549,4606000.0
2011-07-20 12:50:00,13.85,13.87,13.85,13.85,4698400.0,11.6549,11.6717,11.6549,11.6549,4698400.0
2011-07-20 12:55:00,13.85,13.86,13.84,13.85,3900400.0,11.6549,11.6633,11.6464,11.6549,3900400.0
2011-07-20 13:00:00,13.85,13.86,13.83,13.86,3396400.0,11.6549,11.6633,11.638,11.6633,3396400.0
2011-07-20 13:05:00,13.86,13.88,13.85,13.88,4684400.0,11.6633,11.6801,11.6549,11.6801,4684400.0
2011-07-20 13:10:00,13.88,13.88,13.86,13.86,3766000.0,11.6801,11.6801,11.6633,11.6633,3766000.0
2011-07-20 13:15:00,13.86,13.87,13.85,13.87,3970400.0,11.6633,11.6717,11.6549,11.6717,3970400.0
2011-07-20 13:20:00,13.87,13.88,13.87,13.88,2780400.0,11.6717,11.6801,11.6717,11.6801,2780400.0
2011-07-20 13:25:00,13.88,13.89,13.88,13.89,4687200.0,11.6801,11.6885,11.6801,11.6885,4687200.0
2011-07-20 13:30:00,13.89,13.89,13.87,13.88,4102000.0,11.6885,11.6885,11.6717,11.6801,4102000.0
2011-07-20 13:35:00,13.88,13.89,13.87,13.89,3682000.0,11.6801,11.6885,11.6717,11.6885,3682000.0
2011-07-20 13:40:00,13.89,13.9,13.88,13.9,5835200.0,11.6885,11.6969,11.6801,11.6969,5835200.0
2011-07-20 13:45:00,13.9,13.9,13.88,13.9,3696000.0,11.6969,11.6969,11.6801,11.6969,3696000.0
2011-07-20 13:50:00,13.9,13.92,13.89,13.91,4606000.0,11.6969,11.7138,11.6885,11.7054,4606000.0
2011-07-20 13:55:00,13.91,13.92,13.89,13.91,4454800.0,11.7054,11.7138,11.6885,11.7054,4454800.0
2011-07-20 14:00:00,13.91,13.91,13.89,13.9,3836000.0,11.7054,11.7054,11.6885,11.6969,3836000.0
2011-07-20 14:05:00,13.9,13.92,13.9,13.91,4096400.0,11.6969,11.7138,11.6969,11.7054,4096400.0
2011-07-20 14:10:00,13.91,13.93,13.91,13.92,11774000.0,11.7054,11.7222,11.7054,11.7138,11774000.0
2011-07-20 14:15:00,13.92,13.93,13.9,13.92,3763200.0,11.7138,11.7222,11.6969,11.7138,3763200.0
2011-07-20 14:20:00,13.92,13.93,13.92,13.93,3595200.0,11.7138,11.7222,11.7138,11.7222,3595200.0
2011-07-20 14:25:00,13.93,13.93,13.9,13.91,4981200.0,11.7222,11.7222,11.6969,11.7054,4981200.0
2011-07-20 14:30:00,13.91,13.91,13.9,13.91,4477200.0,11.7054,11.7054,11.6969,11.7054,4477200.0
2011-07-20 14:35:00,13.91,13.92,13.89,13.9,5776400.0,11.7054,11.7138,11.6885,11.6969,5776400.0
2011-07-20 14:40:00,13.9,13.92,13.9,13.9,4902800.0,11.6969,11.7138,11.6969,11.6969,4902800.0
2011-07-20 14:45:00,13.9,13.9,13.87,13.88,6064800.0,11.6969,11.6969,11.6717,11.6801,6064800.0
2011-07-20 14:50:00,13.88,13.91,13.88,13.88,4398800.0,11.6801,11.7054,11.6801,11.6801,4398800.0
2011-07-20 14:55:00,13.88,13.89,13.87,13.88,3528000.0,11.6801,11.6885,11.6717,11.6801,3528000.0
2011-07-20 15:00:00,13.87,13.88,13.87,13.87,2744000.0,11.6717,11.6801,11.6717,11.6717,2744000.0
2011-07-20 15:05:00,13.87,13.89,13.86,13.88,6829200.0,11.6717,11.6885,11.6633,11.6801,6829200.0
2011-07-20 15:10:00,13.88,13.88,13.87,13.88,3435600.0,11.6801,11.6801,11.6717,11.6801,3435600.0
2011-07-20 15:15:00,13.88,13.88,13.86,13.86,5118400.0,11.6801,11.6801,11.6633,11.6633,5118400.0
2011-07-20 15:20:00,13.86,13.86,13.81,13.83,10642800.0,11.6633,11.6633,11.6212,11.638,10642800.0
2011-07-20 15:25:00,13.83,13.85,13.83,13.84,6918800.0,11.638,11.6549,11.638,11.6464,6918800.0
2011-07-20 15:30:00,13.84,13.85,13.83,13.85,7800800.0,11.6464,11.6549,11.638,11.6549,7800800.0
2011-07-20 15:35:00,13.85,13.87,13.84,13.86,6997200.0,11.6549,11.6717,11.6464,11.6633,6997200.0
2011-07-20 15:40:00,13.86,13.87,13.85,13.85,6806800.0,11.6633,11.6717,11.6549,11.6549,6806800.0
2011-07-20 15:45:00,13.85,13.85,13.81,13.81,10850000.0,11.6549,11.6549,11.6212,11.6212,10850000.0
2011-07-20 15:50:00,13.81,13.83,13.81,13.83,9800000.0,11.6212,11.638,11.6212,11.638,9800000.0
2011-07-20 15:55:00,13.83,13.83,13.81,13.82,18648000.0,11.638,11.638,11.6212,11.6296,18648000.0
2011-07-21 09:30:00,13.82,13.84,13.73,13.75,32667600.0,11.6296,11.6464,11.5539,11.5707,32667600.0
2011-07-21 09:35:00,13.75,13.79,13.71,13.73,21901600.0,11.5707,11.6044,11.5371,11.5539,21901600.0
2011-07-21 09:40:00,13.73,13.75,13.72,13.74,15957200.0,11.5539,11.5707,11.5455,11.5623,15957200.0
2011-07-21 09:45:00,13.74,13.81,13.73,13.8,17511200.0,11.5623,11.6212,11.5539,11.6128,17511200.0
2011-07-21 09:50:00,13.8,13.8,13.77,13.77,9699200.0,11.6128,11.6128,11.5875,11.5875,9699200.0
2011-07-21 09:55:00,13.77,13.78,13.75,13.76,5882800.0,11.5875,11.596,11.5707,11.5791,5882800.0
2011-07-21 10:00:00,13.76,13.81,13.75,13.81,13126400.0,11.5791,11.6212,11.5707,11.6212,13126400.0
2011-07-21 10:05:00,13.81,13.81,13.78,13.79,8439200.0,11.6212,11.6212,11.596,11.6044,8439200.0
2011-07-21 10:10:00,13.79,13.84,13.79,13.82,12387200.0,11.6044,11.6464,11.6044,11.6296,12387200.0
2011-07-21 10:15:00,13.82,13.84,13.82,13.82,7714000.0,11.6296,11.6464,11.6296,11.6296,7714000.0
2011-07-21 10:20:00,13.82,13.89,13.82,13.88,15391600.0,11.6296,11.6885,11.6296,11.6801,15391600.0
2011-07-21 10:25:00,13.88,13.92,13.87,13.91,15559600.0,11.6801,11.7138,11.6717,11.7054,15559600.0
2011-07-21 10:30:00,13.9,13.91,13.89,13.9,8906800.0,11.6969,11.7054,11.6885,11.6969,8906800.0
2011-07-21 10:35:00,13.9,13.93,13.9,13.92,11074000.0,11.6969,11.7222,11.6969,11.7138,11074000.0
2011-07-21 10:40:00,13.92,13.93,13.88,13.9,11250400.0,11.7138,11.7222,11.6801,11.6969,11250400.0
2011-07-21 10:45:00,13.9,13.92,13.89,13.92,4706800.0,11.6969,11.7138,11.6885,11.7138,4706800.0
2011-07-21 10:50:00,13.92,13.92,13.9,13.9,5219200.0,11.7138,11.7138,11.6969,11.6969,5219200.0
2011-07-21 10:55:00,13.9,13.91,13.9,13.91,3460800.0,11.6969,11.7054,11.6969,11.7054,3460800.0
2011-07-21 11:00:00,13.91,13.91,13.9,13.9,3645600.0,11.7054,11.7054,11.6969,11.6969,3645600.0
2011-07-21 11:05:00,13.9,13.9,13.88,13.89,4639600.0,11.6969,11.6969,11.6801,11.6885,4639600.0
2011-07-21 11:10:00,13.89,13.89,13.88,13.89,4494000.0,11.6885,11.6885,11.6801,11.6885,4494000.0
2011-07-21 11:15:00,13.89,13.89,13.88,13.88,4194400.0,11.6885,11.6885,11.6801,11.6801,4194400.0
2011-07-21 11:20:00,13.88,13.88,13.85,13.87,6434400.0,11.6801,11.6801,11.6549,11.6717,6434400.0
2011-07-21 11:25:00,13.87,13.87,13.83,13.84,6692000.0,11.6717,11.6717,11.638,11.6464,6692000.0
2011-07-21 11:30:00,13.84,13.85,13.84,13.84,4438000.0,11.6464,11.6549,11.6464,11.6464,4438000.0
2011-07-21 11:35:00,13.84,13.86,13.84,13.86,3522400.0,11.6464,11.6633,11.6464,11.6633,3522400.0
2011-07-21 11:40:00,13.86,13.86,13.82,13.82,6244000.0,11.6633,11.6633,11.6296,11.6296,6244000.0
2011-07-21 11:45:00,13.82,13.83,13.8,13.8,6344800.0,11.6296,11.638,11.6128,11.6128,6344800.0
2011-07-21 11:50:00,13.8,13.82,13.8,13.81,5292000.0,11.6128,11.6296,11.6128,11.6212,5292000.0
2011-07-21 11:55:00,13.81,13.86,13.8,13.85,7823200.0,11.6212,11.6633,11.6128,11.6549,7823200.0
2011-07-21 12:00:00,13.85,13.86,13.84,13.84,3472000.0,11.6549,11.6633,11.6464,11.6464,3472000.0
2011-07-21 12:05:00,13.84,13.84,13.83,13.83,3262000.0,11.6464,11.6464,11.638,11.638,3262000.0
2011-07-21 12:10:00,13.83,13.84,13.83,13.83,3200400.0,11.638,11.6464,11.638,11.638,3200400.0
2011-07-21 12:15:00,13.83,13.84,13.83,13.83,3298400.0,11.638,11.6464,11.638,11.638,3298400.0
2011-07-21 12:20:00,13.83,13.83,13.81,13.81,2766400.0,11.638,11.638,11.6212,11.6212,2766400.0
2011-07-21 12:25:00,13.81,13.82,13.8,13.82,3449600.0,11.6212,11.6296,11.6128,11.6296,3449600.0
2011-07-21 12:30:00,13.82,13.84,13.81,13.84,2116800.0,11.6296,11.6464,11.6212,11.6464,2116800.0
2011-07-21 12:35:00,13.84,13.86,13.83,13.86,4051600.0,11.6464,11.6633,11.638,11.6633,4051600.0
2011-07-21 12:40:00,13.85,13.88,13.85,13.88,7758800.0,11.6549,11.6801,11.6549,11.6801,7758800.0
2011-07-21 12:45:00,13.88,13.89,13.88,13.89,6731200.0,11.6801,11.6885,11.6801,11.6885,6731200.0
2011-07-21 12:50:00,13.89,13.89,13.83,13.83,10564400.0,11.6885,11.6885,11.638,11.638,10564400.0
2011-07-21 12:55:00,13.83,13.86,13.83,13.86,5843600.0,11.638,11.6633,11.638,11.6633,5843600.0
2011-07-21 13:00:00,13.86,13.87,13.84,13.85,4505200.0,11.6633,11.6717,11.6464,11.6549,4505200.0
2011-07-21 13:05:00,13.85,13.85,13.83,13.84,3539200.0,11.6549,11.6549,11.638,11.6464,3539200.0
2011-07-21 13:10:00,13.84,13.85,13.83,13.85,2654400.0,11.6464,11.6549,11.638,11.6549,2654400.0
2011-07-21 13:15:00,13.85,13.86,13.84,13.85,2881200.0,11.6549,11.6633,11.6464,11.6549,2881200.0
2011-07-21 13:20:00,13.85,13.85,13.83,13.83,2861600.0,11.6549,11.6549,11.638,11.638,2861600.0
2011-07-21 13:25:00,13.83,13.85,13.83,13.85,2721600.0,11.638,11.6549,11.638,11.6549,2721600.0
2011-07-21 13:30:00,13.85,13.85,13.82,13.83,3592400.0,11.6549,11.6549,11.6296,11.638,3592400.0
2011-07-21 13:35:00,13.83,13.85,13.83,13.85,2520000.0,11.638,11.6549,11.638,11.6549,2520000.0
2011-07-21 13:40:00,13.85,13.85,13.83,13.84,2220400.0,11.6549,11.6549,11.638,11.6464,2220400.0
2011-07-21 13:45:00,13.84,13.85,13.83,13.85,3502800.0,11.6464,11.6549,11.638,11.6549,3502800.0
2011-07-21 13:50:00,13.85,13.86,13.84,13.86,2934400.0,11.6549,11.6633,11.6464,11.6633,2934400.0
2011-07-21 13:55:00,13.86,13.87,13.85,13.87,3379600.0,11.6633,11.6717,11.6549,11.6717,3379600.0
2011-07-21 14:00:00,13.87,13.87,13.85,13.86,3340400.0,11.6717,11.6717,11.6549,11.6633,3340400.0
2011-07-21 14:05:00,13.86,13.86,13.85,13.86,2475200.0,11.6633,11.6633,11.6549,11.6633,2475200.0
2011-07-21 14:10:00,13.86,13.87,13.84,13.85,2615200.0,11.6633,11.6717,11.6464,11.6549,2615200.0
2011-07-21 14:15:00,13.85,13.86,13.84,13.84,2349200.0,11.6549,11.6633,11.6464,11.6464,2349200.0
2011-07-21 14:20:00,13.84,13.85,13.84,13.85,1968400.0,11.6464,11.6549,11.6464,11.6549,1968400.0
2011-07-21 14:25:00,13.85,13.86,13.85,13.85,2724400.0,11.6549,11.6633,11.6549,11.6549,2724400.0
2011-07-21 14:30:00,13.85,13.85,13.83,13.84,5028800.0,11.6549,11.6549,11.638,11.6464,5028800.0
2011-07-21 14:35:00,13.83,13.85,13.83,13.84,2760800.0,11.638,11.6549,11.638,11.6464,2760800.0
2011-07-21 14:40:00,13.84,13.86,13.83,13.86,2755200.0,11.6464,11.6633,11.638,11.6633,2755200.0
2011-07-21 14:45:00,13.86,13.86,13.85,13.85,1786400.0,11.6633,11.6633,11.6549,11.6549,1786400.0
2011-07-21 14:50:00,13.85,13.86,13.84,13.85,1909600.0,11.6549,11.6633,11.6464,11.6549,1909600.0
2011-07-21 14:55:00,13.85,13.86,13.85,13.85,2895200.0,11.6549,11.6633,11.6549,11.6549,2895200.0
2011-07-21 15:00:00,13.85,13.86,13.85,13.85,5516000.0,11.6549,11.6633,11.6549,11.6549,5516000.0
2011-07-21 15:05:00,13.85,13.86,13.85,13.85,4485600.0,11.6549,11.6633,11.6549,11.6549,4485600.0
2011-07-21 15:10:00,13.85,13.86,13.84,13.85,2805600.0,11.6549,11.6633,11.6464,11.6549,2805600.0
2011-07-21 15:15:00,13.85,13.86,13.85,13.86,3561600.0,11.6549,11.6633,11.6549,11.6633,3561600.0
2011-07-21 15:20:00,13.86,13.87,13.86,13.87,4149600.0,11.6633,11.6717,11.6633,11.6717,4149600.0
2011-07-21 15:25:00,13.87,13.88,13.87,13.88,3889200.0,11.6717,11.6801,11.6717,11.6801,3889200.0
2011-07-21 15:30:00,13.88,13.88,13.85,13.86,5530000.0,11.6801,11.6801,11.6549,11.6633,5530000.0
2011-07-21 15:35:00,13.86,13.86,13.85,13.85,4793600.0,11.6633,11.6633,11.6549,11.6549,4793600.0
2011-07-21 15:40:00,13.85,13.85,13.84,13.84,4230800.0,11.6549,11.6549,11.6464,11.6464,4230800.0
2011-07-21 15:45:00,13.84,13.85,13.83,13.83,7876400.0,11.6464,11.6549,11.638,11.638,7876400.0
2011-07-21 15:50:00,13.83,13.85,13.83,13.84,7204400.0,11.638,11.6549,11.638,11.6464,7204400.0
2011-07-21 15:55:00,13.84,13.85,13.83,13.83,10906000.0,11.6464,11.6549,11.638,11.638,10906000.0
2011-07-22 09:30:00,13.87,13.93,13.85,13.91,18382000.0,11.6717,11.7222,11.6549,11.7054,18382000.0
2011-07-22 09:35:00,13.91,13.93,13.9,13.91,9662800.0,11.7054,11.7222,11.6969,11.7054,9662800.0
2011-07-22 09:40:00,13.91,13.92,13.88,13.91,10138800.0,11.7054,11.7138,11.6801,11.7054,10138800.0
2011-07-22 09:45:00,13.91,13.93,13.9,13.93,10816400.0,11.7054,11.7222,11.6969,11.7222,10816400.0
2011-07-22 09:50:00,13.93,13.93,13.9,13.91,6666800.0,11.7222,11.7222,11.6969,11.7054,6666800.0
2011-07-22 09:55:00,13.92,13.92,13.89,13.9,6672400.0,11.7138,11.7138,11.6885,11.6969,6672400.0
2011-07-22 10:00:00,13.9,13.92,13.89,13.91,5933200.0,11.6969,11.7138,11.6885,11.7054,5933200.0
2011-07-22 10:05:00,13.92,13.94,13.91,13.94,13031200.0,11.7138,11.7306,11.7054,11.7306,13031200.0
2011-07-22 10:10:00,13.94,13.96,13.94,13.96,12353600.0,11.7306,11.7474,11.7306,11.7474,12353600.0
2011-07-22 10:15:00,13.95,13.96,13.91,13.93,10393600.0,11.739,11.7474,11.7054,11.7222,10393600.0
2011-07-22 10:20:00,13.93,13.95,13.91,13.92,8089200.0,11.7222,11.739,11.7054,11.7138,8089200.0
2011-07-22 10:25:00,13.92,13.94,13.92,13.93,6003200.0,11.7138,11.7306,11.7138,11.7222,6003200.0
2011-07-22 10:30:00,13.92,13.93,13.92,13.93,4289600.0,11.7138,11.7222,11.7138,11.7222,4289600.0
2011-07-22 10:35:00,13.93,13.95,13.92,13.93,6454000.0,11.7222,11.739,11.7138,11.7222,6454000.0
2011-07-22 10:40:00,13.93,13.95,13.93,13.94,4082400.0,11.7222,11.739,11.7222,11.7306,4082400.0
2011-07-22 10:45:00,13.94,13.95,13.93,13.94,4810400.0,11.7306,11.739,11.7222,11.7306,4810400.0
2011-07-22 10:50:00,13.94,13.94,13.92,13.94,3914400.0,11.7306,11.7306,11.7138,11.7306,3914400.0
2011-07-22 10:55:00,13.94,13.95,13.94,13.94,3127600.0,11.7306,11.739,11.7306,11.7306,3127600.0
2011-07-22 11:00:00,13.94,13.95,13.94,13.94,3810800.0,11.7306,11.739,11.7306,11.7306,3810800.0
2011-07-22 11:05:00,13.94,13.94,13.93,13.93,3393600.0,11.7306,11.7306,11.7222,11.7222,3393600.0
2011-07-22 11:10:00,13.93,13.94,13.93,13.94,3054800.0,11.7222,11.7306,11.7222,11.7306,3054800.0
2011-07-22 11:15:00,13.94,13.94,13.93,13.94,2399600.0,11.7306,11.7306,11.7222,11.7306,2399600.0
2011-07-22 11:20:00,13.93,13.94,13.92,13.93,3239600.0,11.7222,11.7306,11.7138,11.7222,3239600.0
2011-07-22 11:25:00,13.93,13.93,13.93,13.93,2116800.0,11.7222,11.7222,11.7222,11.7222,2116800.0
2011-07-22 11:30:00,13.93,13.94,13.93,13.94,2735600.0,11.7222,11.7306,11.7222,11.7306,2735600.0
2011-07-22 11:35:00,13.94,13.94,13.93,13.94,2853200.0,11.7306,11.7306,11.7222,11.7306,2853200.0
2011-07-22 11:40:00,13.94,13.95,13.93,13.94,2545200.0,11.7306,11.739,11.7222,11.7306,2545200.0
2011-07-22 11:45:00,13.94,13.95,13.93,13.94,5311600.0,11.7306,11.739,11.7222,11.7306,5311600.0
2011-07-22 11:50:00,13.94,13.94,13.94,13.94,2066400.0,11.7306,11.7306,11.7306,11.7306,2066400.0
2011-07-22 11:55:00,13.94,13.95,13.94,13.94,3049200.0,11.7306,11.739,11.7306,11.7306,3049200.0
2011-07-22 12:00:00,13.94,13.95,13.94,13.94,2805600.0,11.7306,11.739,11.7306,11.7306,2805600.0
2011-07-22 12:05:00,13.94,13.95,13.94,13.94,4286800.0,11.7306,11.739,11.7306,11.7306,4286800.0
2011-07-22 12:10:00,13.94,13.95,13.94,13.94,4110400.0,11.7306,11.739,11.7306,11.7306,4110400.0
2011-07-22 12:15:00,13.95,13.95,13.94,13.94,4040400.0,11.739,11.739,11.7306,11.7306,4040400.0
2011-07-22 12:20:00,13.94,13.95,13.94,13.94,2214800.0,11.7306,11.739,11.7306,11.7306,2214800.0
2011-07-22 12:25:00,13.94,13.94,13.94,13.94,2842000.0,11.7306,11.7306,11.7306,11.7306,2842000.0
2011-07-22 12:30:00,13.94,13.95,13.94,13.94,1943200.0,11.7306,11.739,11.7306,11.7306,1943200.0
2011-07-22 12:35:00,13.94,13.95,13.94,13.94,3771600.0,11.7306,11.739,11.7306,11.7306,3771600.0
2011-07-22 12:40:00,13.94,13.96,13.94,13.95,4348400.0,11.7306,11.7474,11.7306,11.739,4348400.0
2011-07-22 12:45:00,13.95,13.96,13.95,13.96,2732800.0,11.739,11.7474,11.739,11.7474,2732800.0
2011-07-22 12:50:00,13.96,13.96,13.96,13.96,4897200.0,11.7474,11.7474,11.7474,11.7474,4897200.0
2011-07-22 12:55:00,13.96,13.99,13.96,13.98,8425200.0,11.7474,11.7727,11.7474,11.7643,8425200.0
2011-07-22 13:00:00,13.98,14.0,13.98,14.0,8388800.0,11.7643,11.7811,11.7643,11.7811,8388800.0
2011-07-22 13:05:00,14.0,14.0,13.97,13.98,5513200.0,11.7811,11.7811,11.7558,11.7643,5513200.0
2011-07-22 13:10:00,13.98,13.98,13.97,13.98,4079600.0,11.7643,11.7643,11.7558,11.7643,4079600.0
2011-07-22 13:15:00,13.98,13.99,13.97,13.99,3304000.0,11.7643,11.7727,11.7558,11.7727,3304000.0
2011-07-22 13:20:00,13.99,13.99,13.97,13.97,3455200.0,11.7727,11.7727,11.7558,11.7558,3455200.0
2011-07-22 13:25:00,13.97,13.98,13.97,13.97,2380000.0,11.7558,11.7643,11.7558,11.7558,2380000.0
2011-07-22 13:30:00,13.97,13.98,13.97,13.98,3113600.0,11.7558,11.7643,11.7558,11.7643,3113600.0
2011-07-22 13:35:00,13.98,13.99,13.98,13.98,3684800.0,11.7643,11.7727,11.7643,11.7643,3684800.0
2011-07-22 13:40:00,13.98,14.0,13.98,13.99,5499200.0,11.7643,11.7811,11.7643,11.7727,5499200.0
2011-07-22 13:45:00,13.99,14.02,13.99,14.02,7868000.0,11.7727,11.7979,11.7727,11.7979,7868000.0
2011-07-22 13:50:00,14.02,14.04,14.02,14.04,10245200.0,11.7979,11.8148,11.7979,11.8148,10245200.0
2011-07-22 13:55:00,14.04,14.05,14.03,14.05,9198000.0,11.8148,11.8232,11.8063,11.8232,9198000.0
2011-07-22 14:00:00,14.05,14.07,14.05,14.06,10091200.0,11.8232,11.84,11.8232,11.8316,10091200.0
2011-07-22 14:05:00,14.06,14.06,14.03,14.06,13185200.0,11.8316,11.8316,11.8063,11.8316,13185200.0
2011-07-22 14:10:00,14.06,14.07,14.05,14.06,6400800.0,11.8316,11.84,11.8232,11.8316,6400800.0
2011-07-22 14:15:00,14.06,14.1,14.06,14.09,10760400.0,11.8316,11.8652,11.8316,11.8568,10760400.0
2011-07-22 14:20:00,14.09,14.1,14.08,14.09,10096800.0,11.8568,11.8652,11.8484,11.8568,10096800.0
2011-07-22 14:25:00,14.09,14.11,14.09,14.1,12362000.0,11.8568,11.8737,11.8568,11.8652,12362000.0
2011-07-22 14:30:00,14.1,14.11,14.1,14.1,10634400.0,11.8652,11.8737,11.8652,11.8652,10634400.0
2011-07-22 14:35:00,14.1,14.1,14.09,14.09,7781200.0,11.8652,11.8652,11.8568,11.8568,7781200.0
2011-07-22 14:40:00,14.09,14.1,14.08,14.1,5857600.0,11.8568,11.8652,11.8484,11.8652,5857600.0
2011-07-22 14:45:00,14.1,14.1,14.08,14.09,4384800.0,11.8652,11.8652,11.8484,11.8568,4384800.0
2011-07-22 14:50:00,14.09,14.1,14.08,14.08,3878000.0,11.8568,11.8652,11.8484,11.8484,3878000.0
2011-07-22 14:55:00,14.08,14.09,14.08,14.08,3376800.0,11.8484,11.8568,11.8484,11.8484,3376800.0
2011-07-22 15:00:00,14.08,14.09,14.08,14.08,5236000.0,11.8484,11.8568,11.8484,11.8484,5236000.0
2011-07-22 15:05:00,14.08,14.08,14.06,14.06,8699600.0,11.8484,11.8484,11.8316,11.8316,8699600.0
2011-07-22 15:10:00,14.06,14.06,14.02,14.04,11334400.0,11.8316,11.8316,11.7979,11.8148,11334400.0
2011-07-22 15:15:00,14.03,14.06,14.03,14.06,8626800.0,11.8063,11.8316,11.8063,11.8316,8626800.0
2011-07-22 15:20:00,14.06,14.07,14.06,14.06,4972800.0,11.8316,11.84,11.8316,11.8316,4972800.0
2011-07-22 15:25:00,14.06,14.06,14.04,14.05,6025600.0,11.8316,11.8316,11.8148,11.8232,6025600.0
2011-07-22 15:30:00,14.05,14.05,14.03,14.03,6132000.0,11.8232,11.8232,11.8063,11.8063,6132000.0
2011-07-22 15:35:00,14.03,14.04,14.02,14.04,7030800.0,11.8063,11.8148,11.7979,11.8148,7030800.0
2011-07-22 15:40:00,14.04,14.04,14.02,14.03,5916400.0,11.8148,11.8148,11.7979,11.8063,5916400.0
2011-07-22 15:45:00,14.03,14.04,14.03,14.04,8173200.0,11.8063,11.8148,11.8063,11.8148,8173200.0
2011-07-22 15:50:00,14.04,14.04,14.02,14.02,9556400.0,11.8148,11.8148,11.7979,11.7979,9556400.0
2011-07-22 15:55:00,14.02,14.05,14.02,14.05,17245200.0,11.7979,11.8232,11.7979,11.8232,17245200.0
2011-07-25 09:30:00,13.94,13.99,13.92,13.99,25541600.0,11.7306,11.7727,11.7138,11.7727,25541600.0
2011-07-25 09:35:00,13.99,14.03,13.99,14.01,16240000.0,11.7727,11.8063,11.7727,11.7895,16240000.0
2011-07-25 09:40:00,14.01,14.05,14.0,14.05,14103600.0,11.7895,11.8232,11.7811,11.8232,14103600.0
2011-07-25 09:45:00,14.05,14.07,14.02,14.05,14635600.0,11.8232,11.84,11.7979,11.8232,14635600.0
2011-07-25 09:50:00,14.05,14.06,14.04,14.05,10645600.0,11.8232,11.8316,11.8148,11.8232,10645600.0
2011-07-25 09:55:00,14.05,14.07,14.04,14.05,7302400.0,11.8232,11.84,11.8148,11.8232,7302400.0
2011-07-25 10:00:00,14.05,14.06,14.04,14.04,6314000.0,11.8232,11.8316,11.8148,11.8148,6314000.0
2011-07-25 10:05:00,14.04,14.06,14.02,14.06,7271600.0,11.8148,11.8316,11.7979,11.8316,7271600.0
2011-07-25 10:10:00,14.06,14.07,14.03,14.04,6241200.0,11.8316,11.84,11.8063,11.8148,6241200.0
2011-07-25 10:15:00,14.04,14.07,14.04,14.06,3757600.0,11.8148,11.84,11.8148,11.8316,3757600.0
2011-07-25 10:20:00,14.06,14.09,14.06,14.08,11533200.0,11.8316,11.8568,11.8316,11.8484,11533200.0
2011-07-25 10:25:00,14.09,14.09,14.07,14.08,5216400.0,11.8568,11.8568,11.84,11.8484,5216400.0
2011-07-25 10:30:00,14.08,14.08,14.06,14.07,5045600.0,11.8484,11.8484,11.8316,11.84,5045600.0
2011-07-25 10:35:00,14.07,14.07,14.05,14.07,4331600.0,11.84,11.84,11.8232,11.84,4331600.0
2011-07-25 10:40:00,14.07,14.11,14.07,14.1,8218000.0,11.84,11.8737,11.84,11.8652,8218000.0
2011-07-25 10:45:00,14.1,14.11,14.08,14.09,6594000.0,11.8652,11.8737,11.8484,11.8568,6594000.0
2011-07-25 10:50:00,14.09,14.1,14.08,14.08,3872400.0,11.8568,11.8652,11.8484,11.8484,3872400.0
2011-07-25 10:55:00,14.08,14.08,14.07,14.07,5502000.0,11.8484,11.8484,11.84,11.84,5502000.0
2011-07-25 11:00:00,14.07,14.1,14.07,14.1,4337200.0,11.84,11.8652,11.84,11.8652,4337200.0
2011-07-25 11:05:00,14.09,14.11,14.09,14.1,3600800.0,11.8568,11.8737,11.8568,11.8652,3600800.0
2011-07-25 11:10:00,14.09,14.1,14.08,14.09,3410400.0,11.8568,11.8652,11.8484,11.8568,3410400.0
2011-07-25 11:15:00,14.09,14.12,14.09,14.12,7848400.0,11.8568,11.8821,11.8568,11.8821,7848400.0
2011-07-25 11:20:00,14.12,14.15,14.12,14.15,9161600.0,11.8821,11.9073,11.8821,11.9073,9161600.0
2011-07-25 11:25:00,14.15,14.18,14.14,14.18,9069200.0,11.9073,11.9326,11.8989,11.9326,9069200.0
2011-07-25 11:30:00,14.18,14.2,14.17,14.18,13227200.0,11.9326,11.9494,11.9241,11.9326,13227200.0
2011-07-25 11:35:00,14.18,14.2,14.17,14.2,8304800.0,11.9326,11.9494,11.9241,11.9494,8304800.0
2011-07-25 11:40:00,14.2,14.22,14.19,14.22,8565200.0,11.9494,11.9662,11.941,11.9662,8565200.0
2011-07-25 11:45:00,14.22,14.23,14.21,14.21,8360800.0,11.9662,11.9746,11.9578,11.9578,8360800.0
2011-07-25 11:50:00,14.21,14.22,14.2,14.21,5269600.0,11.9578,11.9662,11.9494,11.9578,5269600.0
2011-07-25 11:55:00,14.21,14.24,14.21,14.23,7061600.0,11.9578,11.9831,11.9578,11.9746,7061600.0
2011-07-25 12:00:00,14.23,14.24,14.22,14.22,4222400.0,11.9746,11.9831,11.9662,11.9662,4222400.0
2011-07-25 12:05:00,14.22,14.25,14.22,14.25,8568000.0,11.9662,11.9915,11.9662,11.9915,8568000.0
2011-07-25 12:10:00,14.25,14.28,14.25,14.27,11622800.0,11.9915,12.0167,11.9915,12.0083,11622800.0
2011-07-25 12:15:00,14.28,14.28,14.24,14.25,11051600.0,12.0167,12.0167,11.9831,11.9915,11051600.0
2011-07-25 12:20:00,14.25,14.27,14.24,14.27,6966400.0,11.9915,12.0083,11.9831,12.0083,6966400.0
2011-07-25 12:25:00,14.27,14.28,14.27,14.27,4858000.0,12.0083,12.0167,12.0083,12.0083,4858000.0
2011-07-25 12:30:00,14.27,14.28,14.27,14.28,6890800.0,12.0083,12.0167,12.0083,12.0167,6890800.0
2011-07-25 12:35:00,14.28,14.28,14.27,14.27,5138000.0,12.0167,12.0167,12.0083,12.0083,5138000.0
2011-07-25 12:40:00,14.27,14.28,14.27,14.28,3872400.0,12.0083,12.0167,12.0083,12.0167,3872400.0
2011-07-25 12:45:00,14.28,14.28,14.26,14.27,4790800.0,12.0167,12.0167,11.9999,12.0083,4790800.0
2011-07-25 12:50:00,14.27,14.29,14.27,14.28,13190800.0,12.0083,12.0251,12.0083,12.0167,13190800.0
2011-07-25 12:55:00,14.28,14.28,14.27,14.28,6622000.0,12.0167,12.0167,12.0083,12.0167,6622000.0
2011-07-25 13:00:00,14.28,14.28,14.24,14.25,8747200.0,12.0167,12.0167,11.9831,11.9915,8747200.0
2011-07-25 13:05:00,14.25,14.28,14.25,14.27,6748000.0,11.9915,12.0167,11.9915,12.0083,6748000.0
2011-07-25 13:10:00,14.27,14.28,14.26,14.27,4051600.0,12.0083,12.0167,11.9999,12.0083,4051600.0
2011-07-25 13:15:00,14.27,14.28,14.26,14.27,3080000.0,12.0083,12.0167,11.9999,12.0083,3080000.0
2011-07-25 13:20:00,14.27,14.27,14.25,14.25,4099200.0,12.0083,12.0083,11.9915,11.9915,4099200.0
2011-07-25 13:25:00,14.25,14.26,14.25,14.25,2900800.0,11.9915,11.9999,11.9915,11.9915,2900800.0
2011-07-25 13:30:00,14.25,14.26,14.25,14.26,3147200.0,11.9915,11.9999,11.9915,11.9999,3147200.0
2011-07-25 13:35:00,14.26,14.26,14.22,14.23,4838400.0,11.9999,11.9999,11.9662,11.9746,4838400.0
2011-07-25 13:40:00,14.23,14.24,14.22,14.23,4099200.0,11.9746,11.9831,11.9662,11.9746,4099200.0
2011-07-25 13:45:00,14.24,14.25,14.23,14.25,3735200.0,11.9831,11.9915,11.9746,11.9915,3735200.0
2011-07-25 13:50:00,14.25,14.26,14.24,14.26,3407600.0,11.9915,11.9999,11.9831,11.9999,3407600.0
2011-07-25 13:55:00,14.26,14.26,14.24,14.24,2447200.0,11.9999,11.9999,11.9831,11.9831,2447200.0
2011-07-25 14:00:00,14.24,14.27,14.24,14.26,3973200.0,11.9831,12.0083,11.9831,11.9999,3973200.0
2011-07-25 14:05:00,14.26,14.28,14.26,14.27,4141200.0,11.9999,12.0167,11.9999,12.0083,4141200.0
2011-07-25 14:10:00,14.27,14.28,14.27,14.28,4292400.0,12.0083,12.0167,12.0083,12.0167,4292400.0
2011-07-25 14:15:00,14.28,14.28,14.28,14.28,3715600.0,12.0167,12.0167,12.0167,12.0167,3715600.0
2011-07-25 14:20:00,14.28,14.29,14.28,14.28,6902000.0,12.0167,12.0251,12.0167,12.0167,6902000.0
2011-07-25 14:25:00,14.28,14.29,14.27,14.28,9718800.0,12.0167,12.0251,12.0083,12.0167,9718800.0
2011-07-25 14:30:00,14.28,14.28,14.25,14.26,8853600.0,12.0167,12.0167,11.9915,11.9999,8853600.0
2011-07-25 14:35:00,14.26,14.27,14.25,14.25,4200000.0,11.9999,12.0083,11.9915,11.9915,4200000.0
2011-07-25 14:40:00,14.25,14.26,14.24,14.25,5199600.0,11.9915,11.9999,11.9831,11.9915,5199600.0
2011-07-25 14:45:00,14.25,14.27,14.24,14.26,4471600.0,11.9915,12.0083,11.9831,11.9999,4471600.0
2011-07-25 14:50:00,14.26,14.28,14.25,14.26,3250800.0,11.9999,12.0167,11.9915,11.9999,3250800.0
2011-07-25 14:55:00,14.26,14.27,14.26,14.26,2800000.0,11.9999,12.0083,11.9999,11.9999,2800000.0
2011-07-25 15:00:00,14.26,14.27,14.24,14.24,6255200.0,11.9999,12.0083,11.9831,11.9831,6255200.0
2011-07-25 15:05:00,14.24,14.25,14.2,14.21,11608800.0,11.9831,11.9915,11.9494,11.9578,11608800.0
2011-07-25 15:10:00,14.21,14.22,14.18,14.19,13473600.0,11.9578,11.9662,11.9326,11.941,13473600.0
2011-07-25 15:15:00,14.19,14.22,14.19,14.21,7943600.0,11.941,11.9662,11.941,11.9578,7943600.0
2011-07-25 15:20:00,14.21,14.23,14.2,14.22,5138000.0,11.9578,11.9746,11.9494,11.9662,5138000.0
2011-07-25 15:25:00,14.22,14.23,14.21,14.23,5552400.0,11.9662,11.9746,11.9578,11.9746,5552400.0
2011-07-25 15:30:00,14.23,14.25,14.23,14.24,7464800.0,11.9746,11.9915,11.9746,11.9831,7464800.0
2011-07-25 15:35:00,14.24,14.26,14.24,14.26,7436800.0,11.9831,11.9999,11.9831,11.9999,7436800.0
2011-07-25 15:40:00,14.26,14.27,14.25,14.26,7711200.0,11.9999,12.0083,11.9915,11.9999,7711200.0
2011-07-25 15:45:00,14.26,14.26,14.22,14.23,9122400.0,11.9999,11.9999,11.9662,11.9746,9122400.0
2011-07-25 15:50:00,14.23,14.23,14.21,14.23,9626400.0,11.9746,11.9746,11.9578,11.9746,9626400.0
2011-07-25 15:55:00,14.23,14.24,14.22,14.23,10214400.0,11.9746,11.9831,11.9662,11.9746,10214400.0
2011-07-26 09:30:00,14.29,14.35,14.27,14.31,32104800.0,12.0251,12.0756,12.0083,12.042,32104800.0
2011-07-26 09:35:00,14.31,14.39,14.29,14.37,21680400.0,12.042,12.1093,12.0251,12.0924,21680400.0
2011-07-26 09:40:00,14.37,14.41,14.36,14.37,20176800.0,12.0924,12.1261,12.084,12.0924,20176800.0
2011-07-26 09:45:00,14.37,14.38,14.33,14.38,13916000.0,12.0924,12.1009,12.0588,12.1009,13916000.0
2011-07-26 09:50:00,14.38,14.38,14.34,14.35,10253600.0,12.1009,12.1009,12.0672,12.0756,10253600.0
2011-07-26 09:55:00,14.35,14.35,14.3,14.32,13930000.0,12.0756,12.0756,12.0335,12.0504,13930000.0
2011-07-26 10:00:00,14.32,14.34,14.31,14.32,7366800.0,12.0504,12.0672,12.042,12.0504,7366800.0
2011-07-26 10:05:00,14.32,14.33,14.29,14.31,9878400.0,12.0504,12.0588,12.0251,12.042,9878400.0
2011-07-26 10:10:00,14.31,14.36,14.31,14.35,9290400.0,12.042,12.084,12.042,12.0756,9290400.0
2011-07-26 10:15:00,14.35,14.36,14.34,14.35,7350000.0,12.0756,12.084,12.0672,12.0756,7350000.0
2011-07-26 10:20:00,14.35,14.37,14.34,14.37,5082000.0,12.0756,12.0924,12.0672,12.0924,5082000.0
2011-07-26 10:25:00,14.37,14.37,14.35,14.36,7056000.0,12.0924,12.0924,12.0756,12.084,7056000.0
2011-07-26 10:30:00,14.36,14.36,14.33,14.35,3732400.0,12.084,12.084,12.0588,12.0756,3732400.0
2011-07-26 10:35:00,14.35,14.37,14.35,14.37,4191600.0,12.0756,12.0924,12.0756,12.0924,4191600.0
2011-07-26 10:40:00,14.37,14.39,14.36,14.38,5790400.0,12.0924,12.1093,12.084,12.1009,5790400.0
2011-07-26 10:45:00,14.38,14.4,14.38,14.38,6924400.0,12.1009,12.1177,12.1009,12.1009,6924400.0
2011-07-26 10:50:00,14.38,14.39,14.38,14.38,3259200.0,12.1009,12.1093,12.1009,12.1009,3259200.0
2011-07-26 10:55:00,14.38,14.39,14.36,14.39,3956400.0,12.1009,12.1093,12.084,12.1093,3956400.0
2011-07-26 11:00:00,14.39,14.42,14.39,14.4,10592400.0,12.1093,12.1345,12.1093,12.1177,10592400.0
2011-07-26 11:05:00,14.4,14.43,14.4,14.43,7114800.0,12.1177,12.1429,12.1177,12.1429,7114800.0
2011-07-26 11:10:00,14.43,14.44,14.41,14.41,8310400.0,12.1429,12.1514,12.1261,12.1261,8310400.0
2011-07-26 11:15:00,14.41,14.43,14.41,14.42,4107600.0,12.1261,12.1429,12.1261,12.1345,4107600.0
2011-07-26 11:20:00,14.43,14.43,14.42,14.43,5765200.0,12.1429,12.1429,12.1345,12.1429,5765200.0
2011-07-26 11:25:00,14.43,14.43,14.42,14.42,3623200.0,12.1429,12.1429,12.1345,12.1345,3623200.0
2011-07-26 11:30:00,14.42,14.42,14.4,14.42,5429200.0,12.1345,12.1345,12.1177,12.1345,5429200.0
2011-07-26 11:35:00,14.42,14.43,14.41,14.41,5003600.0,12.1345,12.1429,12.1261,12.1261,5003600.0
2011-07-26 11:40:00,14.41,14.41,14.4,14.4,5247200.0,12.1261,12.1261,12.1177,12.1177,5247200.0
2011-07-26 11:45:00,14.4,14.41,14.38,14.38,4365200.0,12.1177,12.1261,12.1009,12.1009,4365200.0
2011-07-26 11:50:00,14.38,14.4,14.38,14.39,3407600.0,12.1009,12.1177,12.1009,12.1093,3407600.0
2011-07-26 11:55:00,14.4,14.41,14.39,14.41,2601200.0,12.1177,12.1261,12.1093,12.1261,2601200.0
2011-07-26 12:00:00,14.41,14.41,14.4,14.4,2494800.0,12.1261,12.1261,12.1177,12.1177,2494800.0
2011-07-26 12:05:00,14.4,14.41,14.4,14.41,3138800.0,12.1177,12.1261,12.1177,12.1261,3138800.0
2011-07-26 12:10:00,14.41,14.43,14.41,14.42,4466000.0,12.1261,12.1429,12.1261,12.1345,4466000.0
2011-07-26 12:15:00,14.43,14.43,14.42,14.43,4284000.0,12.1429,12.1429,12.1345,12.1429,4284000.0
2011-07-26 12:20:00,14.43,14.43,14.42,14.42,4670400.0,12.1429,12.1429,12.1345,12.1345,4670400.0
2011-07-26 12:25:00,14.42,14.43,14.42,14.42,3500000.0,12.1345,12.1429,12.1345,12.1345,3500000.0
2011-07-26 12:30:00,14.42,14.42,14.41,14.42,4130000.0,12.1345,12.1345,12.1261,12.1345,4130000.0
2011-07-26 12:35:00,14.42,14.43,14.42,14.42,1397200.0,12.1345,12.1429,12.1345,12.1345,1397200.0
2011-07-26 12:40:00,14.42,14.43,14.42,14.43,1999200.0,12.1345,12.1429,12.1345,12.1429,1999200.0
2011-07-26 12:45:00,14.43,14.43,14.42,14.42,4578000.0,12.1429,12.1429,12.1345,12.1345,4578000.0
2011-07-26 12:50:00,14.42,14.42,14.41,14.42,1744400.0,12.1345,12.1345,12.1261,12.1345,1744400.0
2011-07-26 12:55:00,14.42,14.43,14.42,14.43,1598800.0,12.1345,12.1429,12.1345,12.1429,1598800.0
2011-07-26 13:00:00,14.42,14.45,14.42,14.44,5980800.0,12.1345,12.1598,12.1345,12.1514,5980800.0
2011-07-26 13:05:00,14.44,14.44,14.42,14.43,3049200.0,12.1514,12.1514,12.1345,12.1429,3049200.0
2011-07-26 13:10:00,14.44,14.44,14.42,14.43,3371200.0,12.1514,12.1514,12.1345,12.1429,3371200.0
2011-07-26 13:15:00,14.43,14.43,14.42,14.43,1671600.0,12.1429,12.1429,12.1345,12.1429,1671600.0
2011-07-26 13:20:00,14.43,14.43,14.42,14.42,2685200.0,12.1429,12.1429,12.1345,12.1345,2685200.0
2011-07-26 13:25:00,14.42,14.42,14.41,14.42,2231600.0,12.1345,12.1345,12.1261,12.1345,2231600.0
2011-07-26 13:30:00,14.42,14.43,14.41,14.42,2111200.0,12.1345,12.1429,12.1261,12.1345,2111200.0
2011-07-26 13:35:00,14.42,14.42,14.41,14.41,1990800.0,12.1345,12.1345,12.1261,12.1261,1990800.0
2011-07-26 13:40:00,14.41,14.42,14.4,14.4,4309200.0,12.1261,12.1345,12.1177,12.1177,4309200.0
2011-07-26 13:45:00,14.4,14.41,14.39,14.41,5896800.0,12.1177,12.1261,12.1093,12.1261,5896800.0
2011-07-26 13:50:00,14.41,14.42,14.4,14.41,3777200.0,12.1261,12.1345,12.1177,12.1261,3777200.0
2011-07-26 13:55:00,14.41,14.42,14.41,14.42,1604400.0,12.1261,12.1345,12.1261,12.1345,1604400.0
2011-07-26 14:00:00,14.41,14.42,14.4,14.42,4317600.0,12.1261,12.1345,12.1177,12.1345,4317600.0
2011-07-26 14:05:00,14.42,14.42,14.4,14.41,2248400.0,12.1345,12.1345,12.1177,12.1261,2248400.0
2011-07-26 14:10:00,14.41,14.42,14.4,14.42,4060000.0,12.1261,12.1345,12.1177,12.1345,4060000.0
2011-07-26 14:15:00,14.42,14.43,14.42,14.42,3735200.0,12.1345,12.1429,12.1345,12.1345,3735200.0
2011-07-26 14:20:00,14.42,14.42,14.41,14.41,2063600.0,12.1345,12.1345,12.1261,12.1261,2063600.0
2011-07-26 14:25:00,14.42,14.42,14.4,14.41,4384800.0,12.1345,12.1345,12.1177,12.1261,4384800.0
2011-07-26 14:30:00,14.41,14.42,14.4,14.42,3273200.0,12.1261,12.1345,12.1177,12.1345,3273200.0
2011-07-26 14:35:00,14.42,14.42,14.41,14.41,3026800.0,12.1345,12.1345,12.1261,12.1261,3026800.0
2011-07-26 14:40:00,14.41,14.42,14.41,14.41,2100000.0,12.1261,12.1345,12.1261,12.1261,2100000.0
2011-07-26 14:45:00,14.41,14.42,14.41,14.41,2858800.0,12.1261,12.1345,12.1261,12.1261,2858800.0
2011-07-26 14:50:00,14.41,14.43,14.41,14.42,2427600.0,12.1261,12.1429,12.1261,12.1345,2427600.0
2011-07-26 14:55:00,14.42,14.42,14.41,14.41,2296000.0,12.1345,12.1345,12.1261,12.1261,2296000.0
2011-07-26 15:00:00,14.41,14.41,14.4,14.41,3676400.0,12.1261,12.1261,12.1177,12.1261,3676400.0
2011-07-26 15:05:00,14.41,14.42,14.4,14.42,3231200.0,12.1261,12.1345,12.1177,12.1345,3231200.0
2011-07-26 15:10:00,14.42,14.42,14.41,14.42,2693600.0,12.1345,12.1345,12.1261,12.1345,2693600.0
2011-07-26 15:15:00,14.42,14.42,14.41,14.42,3416000.0,12.1345,12.1345,12.1261,12.1345,3416000.0
2011-07-26 15:20:00,14.42,14.42,14.41,14.42,3102400.0,12.1345,12.1345,12.1261,12.1345,3102400.0
2011-07-26 15:25:00,14.42,14.43,14.42,14.43,7442400.0,12.1345,12.1429,12.1345,12.1429,7442400.0
2011-07-26 15:30:00,14.43,14.43,14.41,14.41,5247200.0,12.1429,12.1429,12.1261,12.1261,5247200.0
2011-07-26 15:35:00,14.41,14.42,14.39,14.42,8584800.0,12.1261,12.1345,12.1093,12.1345,8584800.0
2011-07-26 15:40:00,14.42,14.43,14.4,14.41,6218800.0,12.1345,12.1429,12.1177,12.1261,6218800.0
2011-07-26 15:45:00,14.41,14.42,14.4,14.42,5712000.0,12.1261,12.1345,12.1177,12.1345,5712000.0
2011-07-26 15:50:00,14.42,14.42,14.4,14.42,10497200.0,12.1345,12.1345,12.1177,12.1345,10497200.0
2011-07-26 15:55:00,14.42,14.42,14.4,14.4,12345200.0,12.1345,12.1345,12.1177,12.1177,12345200.0
2011-07-27 09:30:00,14.31,14.38,14.29,14.38,20521200.0,12.042,12.1009,12.0251,12.1009,20521200.0
2011-07-27 09:35:00,14.38,14.38,14.24,14.26,23884000.0,12.1009,12.1009,11.9831,11.9999,23884000.0
2011-07-27 09:40:00,14.26,14.28,14.21,14.27,27101200.0,11.9999,12.0167,11.9578,12.0083,27101200.0
2011-07-27 09:45:00,14.27,14.27,14.24,14.24,12493600.0,12.0083,12.0083,11.9831,11.9831,12493600.0
2011-07-27 09:50:00,14.24,14.25,14.22,14.23,10522400.0,11.9831,11.9915,11.9662,11.9746,10522400.0
2011-07-27 09:55:00,14.23,14.26,14.22,14.23,7162400.0,11.9746,11.9999,11.9662,11.9746,7162400.0
2011-07-27 10:00:00,14.24,14.26,14.22,14.24,9870000.0,11.9831,11.9999,11.9662,11.9831,9870000.0
2011-07-27 10:05:00,14.24,14.25,14.22,14.23,8540000.0,11.9831,11.9915,11.9662,11.9746,8540000.0
2011-07-27 10:10:00,14.23,14.23,14.09,14.11,34745200.0,11.9746,11.9746,11.8568,11.8737,34745200.0
2011-07-27 10:15:00,14.11,14.16,14.11,14.13,18933600.0,11.8737,11.9157,11.8737,11.8905,18933600.0
2011-07-27 10:20:00,14.13,14.15,14.06,14.08,22906800.0,11.8905,11.9073,11.8316,11.8484,22906800.0
2011-07-27 10:25:00,14.08,14.1,14.05,14.08,18093600.0,11.8484,11.8652,11.8232,11.8484,18093600.0
2011-07-27 10:30:00,14.08,14.12,14.03,14.11,22859200.0,11.8484,11.8821,11.8063,11.8737,22859200.0
2011-07-27 10:35:00,14.11,14.12,14.08,14.1,11734800.0,11.8737,11.8821,11.8484,11.8652,11734800.0
2011-07-27 10:40:00,14.1,14.16,14.1,14.15,14851200.0,11.8652,11.9157,11.8652,11.9073,14851200.0
2011-07-27 10:45:00,14.15,14.16,14.12,14.14,7632800.0,11.9073,11.9157,11.8821,11.8989,7632800.0
2011-07-27 10:50:00,14.13,14.2,14.13,14.19,12157600.0,11.8905,11.9494,11.8905,11.941,12157600.0
2011-07-27 10:55:00,14.19,14.21,14.17,14.2,7347200.0,11.941,11.9578,11.9241,11.9494,7347200.0
2011-07-27 11:00:00,14.2,14.21,14.15,14.16,10659600.0,11.9494,11.9578,11.9073,11.9157,10659600.0
2011-07-27 11:05:00,14.16,14.18,14.15,14.17,4998000.0,11.9157,11.9326,11.9073,11.9241,4998000.0
2011-07-27 11:10:00,14.16,14.17,14.15,14.16,3992800.0,11.9157,11.9241,11.9073,11.9157,3992800.0
2011-07-27 11:15:00,14.16,14.2,14.16,14.2,8276800.0,11.9157,11.9494,11.9157,11.9494,8276800.0
2011-07-27 11:20:00,14.19,14.2,14.15,14.15,5247200.0,11.941,11.9494,11.9073,11.9073,5247200.0
2011-07-27 11:25:00,14.15,14.19,14.15,14.19,4692800.0,11.9073,11.941,11.9073,11.941,4692800.0
2011-07-27 11:30:00,14.19,14.2,14.18,14.18,6050800.0,11.941,11.9494,11.9326,11.9326,6050800.0
2011-07-27 11:35:00,14.18,14.18,14.16,14.16,4796400.0,11.9326,11.9326,11.9157,11.9157,4796400.0
2011-07-27 11:40:00,14.16,14.17,14.16,14.16,2674000.0,11.9157,11.9241,11.9157,11.9157,2674000.0
2011-07-27 11:45:00,14.16,14.17,14.16,14.16,2220400.0,11.9157,11.9241,11.9157,11.9157,2220400.0
2011-07-27 11:50:00,14.16,14.16,14.13,14.14,7842800.0,11.9157,11.9157,11.8905,11.8989,7842800.0
2011-07-27 11:55:00,14.14,14.15,14.13,14.14,3376800.0,11.8989,11.9073,11.8905,11.8989,3376800.0
2011-07-27 12:00:00,14.14,14.14,14.13,14.14,2900800.0,11.8989,11.8989,11.8905,11.8989,2900800.0
2011-07-27 12:05:00,14.13,14.14,14.1,14.1,5418000.0,11.8905,11.8989,11.8652,11.8652,5418000.0
2011-07-27 12:10:00,14.1,14.13,14.1,14.12,5362000.0,11.8652,11.8905,11.8652,11.8821,5362000.0
2011-07-27 12:15:00,14.12,14.14,14.12,14.14,3889200.0,11.8821,11.8989,11.8821,11.8989,3889200.0
2011-07-27 12:20:00,14.14,14.16,14.13,14.14,5448800.0,11.8989,11.9157,11.8905,11.8989,5448800.0
2011-07-27 12:25:00,14.14,14.15,14.13,14.14,3287200.0,11.8989,11.9073,11.8905,11.8989,3287200.0
2011-07-27 12:30:00,14.14,14.14,14.11,14.11,5812800.0,11.8989,11.8989,11.8737,11.8737,5812800.0
2011-07-27 12:35:00,14.11,14.12,14.1,14.12,3984400.0,11.8737,11.8821,11.8652,11.8821,3984400.0
2011-07-27 12:40:00,14.12,14.14,14.11,14.13,3906000.0,11.8821,11.8989,11.8737,11.8905,3906000.0
2011-07-27 12:45:00,14.13,14.15,14.13,14.15,4194400.0,11.8905,11.9073,11.8905,11.9073,4194400.0
2011-07-27 12:50:00,14.15,14.16,14.14,14.14,4365200.0,11.9073,11.9157,11.8989,11.8989,4365200.0
2011-07-27 12:55:00,14.14,14.14,14.11,14.11,3301200.0,11.8989,11.8989,11.8737,11.8737,3301200.0
2011-07-27 13:00:00,14.11,14.13,14.11,14.12,2324000.0,11.8737,11.8905,11.8737,11.8821,2324000.0
2011-07-27 13:05:00,14.12,14.15,14.11,14.15,3007200.0,11.8821,11.9073,11.8737,11.9073,3007200.0
2011-07-27 13:10:00,14.15,14.15,14.12,14.12,1853600.0,11.9073,11.9073,11.8821,11.8821,1853600.0
2011-07-27 13:15:00,14.12,14.13,14.11,14.12,2181200.0,11.8821,11.8905,11.8737,11.8821,2181200.0
2011-07-27 13:20:00,14.12,14.12,14.1,14.1,3522400.0,11.8821,11.8821,11.8652,11.8652,3522400.0
2011-07-27 13:25:00,14.1,14.11,14.1,14.11,2867200.0,11.8652,11.8737,11.8652,11.8737,2867200.0
2011-07-27 13:30:00,14.11,14.11,14.1,14.1,2433200.0,11.8737,11.8737,11.8652,11.8652,2433200.0
2011-07-27 13:35:00,14.1,14.1,14.08,14.1,4597600.0,11.8652,11.8652,11.8484,11.8652,4597600.0
2011-07-27 13:40:00,14.1,14.14,14.1,14.14,6563200.0,11.8652,11.8989,11.8652,11.8989,6563200.0
2011-07-27 13:45:00,14.14,14.14,14.13,14.13,2035600.0,11.8989,11.8989,11.8905,11.8905,2035600.0
2011-07-27 13:50:00,14.13,14.14,14.12,14.14,1862000.0,11.8905,11.8989,11.8821,11.8989,1862000.0
2011-07-27 13:55:00,14.14,14.14,14.12,14.13,2242800.0,11.8989,11.8989,11.8821,11.8905,2242800.0
2011-07-27 14:00:00,14.13,14.14,14.11,14.13,3273200.0,11.8905,11.8989,11.8737,11.8905,3273200.0
2011-07-27 14:05:00,14.13,14.13,14.11,14.12,1526000.0,11.8905,11.8905,11.8737,11.8821,1526000.0
2011-07-27 14:10:00,14.12,14.13,14.11,14.11,2144800.0,11.8821,11.8905,11.8737,11.8737,2144800.0
2011-07-27 14:15:00,14.11,14.12,14.09,14.09,3357200.0,11.8737,11.8821,11.8568,11.8568,3357200.0
2011-07-27 14:20:00,14.09,14.11,14.09,14.1,3530800.0,11.8568,11.8737,11.8568,11.8652,3530800.0
2011-07-27 14:25:00,14.1,14.1,14.07,14.08,5600000.0,11.8652,11.8652,11.84,11.8484,5600000.0
2011-07-27 14:30:00,14.08,14.08,14.06,14.07,6260800.0,11.8484,11.8484,11.8316,11.84,6260800.0
2011-07-27 14:35:00,14.07,14.08,14.05,14.07,7476000.0,11.84,11.8484,11.8232,11.84,7476000.0
2011-07-27 14:40:00,14.07,14.08,14.05,14.07,4846800.0,11.84,11.8484,11.8232,11.84,4846800.0
2011-07-27 14:45:00,14.07,14.1,14.07,14.09,5866000.0,11.84,11.8652,11.84,11.8568,5866000.0
2011-07-27 14:50:00,14.09,14.1,14.08,14.09,4981200.0,11.8568,11.8652,11.8484,11.8568,4981200.0
2011-07-27 14:55:00,14.09,14.09,14.05,14.09,6762000.0,11.8568,11.8568,11.8232,11.8568,6762000.0
2011-07-27 15:00:00,14.09,14.11,14.07,14.07,5322800.0,11.8568,11.8737,11.84,11.84,5322800.0
2011-07-27 15:05:00,14.07,14.08,14.05,14.06,4634000.0,11.84,11.8484,11.8232,11.8316,4634000.0
2011-07-27 15:10:00,14.06,14.07,14.04,14.06,8957200.0,11.8316,11.84,11.8148,11.8316,8957200.0
2011-07-27 15:15:00,14.06,14.08,14.04,14.05,9604000.0,11.8316,11.8484,11.8148,11.8232,9604000.0
2011-07-27 15:20:00,14.05,14.05,14.01,14.02,13196400.0,11.8232,11.8232,11.7895,11.7979,13196400.0
2011-07-27 15:25:00,14.02,14.06,14.02,14.05,9105600.0,11.7979,11.8316,11.7979,11.8232,9105600.0
2011-07-27 15:30:00,14.05,14.06,14.03,14.05,7834400.0,11.8232,11.8316,11.8063,11.8232,7834400.0
2011-07-27 15:35:00,14.05,14.08,14.05,14.07,7050400.0,11.8232,11.8484,11.8232,11.84,7050400.0
2011-07-27 15:40:00,14.07,14.07,14.04,14.05,6386800.0,11.84,11.84,11.8148,11.8232,6386800.0
2011-07-27 15:45:00,14.04,14.05,14.02,14.02,8842400.0,11.8148,11.8232,11.7979,11.7979,8842400.0
2011-07-27 15:50:00,14.02,14.04,14.01,14.04,14246400.0,11.7979,11.8148,11.7895,11.8148,14246400.0
2011-07-27 15:55:00,14.04,14.04,14.02,14.02,16539600.0,11.8148,11.8148,11.7979,11.7979,16539600.0
2011-07-28 09:30:00,13.99,14.02,13.88,13.9,29041600.0,11.7727,11.7979,11.6801,11.6969,29041600.0
2011-07-28 09:35:00,13.9,13.93,13.88,13.9,23027200.0,11.6969,11.7222,11.6801,11.6969,23027200.0
2011-07-28 09:40:00,13.9,13.91,13.86,13.9,16279200.0,11.6969,11.7054,11.6633,11.6969,16279200.0
2011-07-28 09:45:00,13.9,13.96,13.9,13.94,19714800.0,11.6969,11.7474,11.6969,11.7306,19714800.0
2011-07-28 09:50:00,13.94,14.0,13.94,13.99,14607600.0,11.7306,11.7811,11.7306,11.7727,14607600.0
2011-07-28 09:55:00,13.99,13.99,13.96,13.98,10124800.0,11.7727,11.7727,11.7474,11.7643,10124800.0
2011-07-28 10:00:00,13.98,13.99,13.94,13.97,11564000.0,11.7643,11.7727,11.7306,11.7558,11564000.0
2011-07-28 10:05:00,13.96,14.0,13.95,14.0,9125200.0,11.7474,11.7811,11.739,11.7811,9125200.0
2011-07-28 10:10:00,14.0,14.07,13.99,14.05,18418400.0,11.7811,11.84,11.7727,11.8232,18418400.0
2011-07-28 10:15:00,14.05,14.05,14.02,14.03,11516400.0,11.8232,11.8232,11.7979,11.8063,11516400.0
2011-07-28 10:20:00,14.03,14.04,14.01,14.03,7728000.0,11.8063,11.8148,11.7895,11.8063,7728000.0
2011-07-28 10:25:00,14.03,14.05,14.02,14.03,6025600.0,11.8063,11.8232,11.7979,11.8063,6025600.0
2011-07-28 10:30:00,14.03,14.06,14.03,14.03,5426400.0,11.8063,11.8316,11.8063,11.8063,5426400.0
2011-07-28 10:35:00,14.03,14.05,14.01,14.04,5972400.0,11.8063,11.8232,11.7895,11.8148,5972400.0
2011-07-28 10:40:00,14.04,14.08,14.04,14.07,9548000.0,11.8148,11.8484,11.8148,11.84,9548000.0
2011-07-28 10:45:00,14.07,14.1,14.07,14.09,9872800.0,11.84,11.8652,11.84,11.8568,9872800.0
2011-07-28 10:50:00,14.09,14.11,14.09,14.1,9497600.0,11.8568,11.8737,11.8568,11.8652,9497600.0
2011-07-28 10:55:00,14.1,14.1,14.07,14.09,8173200.0,11.8652,11.8652,11.84,11.8568,8173200.0
2011-07-28 11:00:00,14.09,14.09,14.08,14.09,4916800.0,11.8568,11.8568,11.8484,11.8568,4916800.0
2011-07-28 11:05:00,14.09,14.11,14.08,14.1,4639600.0,11.8568,11.8737,11.8484,11.8652,4639600.0
2011-07-28 11:10:00,14.1,14.1,14.08,14.1,3505600.0,11.8652,11.8652,11.8484,11.8652,3505600.0
2011-07-28 11:15:00,14.1,14.11,14.08,14.11,3990000.0,11.8652,11.8737,11.8484,11.8737,3990000.0
2011-07-28 11:20:00,14.11,14.14,14.11,14.14,6258000.0,11.8737,11.8989,11.8737,11.8989,6258000.0
2011-07-28 11:25:00,14.14,14.18,14.13,14.18,12250000.0,11.8989,11.9326,11.8905,11.9326,12250000.0
2011-07-28 11:30:00,14.18,14.18,14.16,14.16,6342000.0,11.9326,11.9326,11.9157,11.9157,6342000.0
2011-07-28 11:35:00,14.16,14.16,14.15,14.15,4972800.0,11.9157,11.9157,11.9073,11.9073,4972800.0
2011-07-28 11:40:00,14.15,14.17,14.15,14.16,6473600.0,11.9073,11.9241,11.9073,11.9157,6473600.0
2011-07-28 11:45:00,14.17,14.17,14.15,14.16,9318400.0,11.9241,11.9241,11.9073,11.9157,9318400.0
2011-07-28 11:50:00,14.16,14.17,14.15,14.15,4869200.0,11.9157,11.9241,11.9073,11.9073,4869200.0
2011-07-28 11:55:00,14.15,14.17,14.15,14.16,6532400.0,11.9073,11.9241,11.9073,11.9157,6532400.0
2011-07-28 12:00:00,14.16,14.17,14.16,14.16,5334000.0,11.9157,11.9241,11.9157,11.9157,5334000.0
2011-07-28 12:05:00,14.16,14.17,14.16,14.16,4841200.0,11.9157,11.9241,11.9157,11.9157,4841200.0
2011-07-28 12:10:00,14.16,14.16,14.14,14.14,9161600.0,11.9157,11.9157,11.8989,11.8989,9161600.0
2011-07-28 12:15:00,14.14,14.14,14.11,14.11,9270800.0,11.8989,11.8989,11.8737,11.8737,9270800.0
2011-07-28 12:20:00,14.11,14.13,14.11,14.13,3234000.0,11.8737,11.8905,11.8737,11.8905,3234000.0
2011-07-28 12:25:00,14.13,14.15,14.12,14.14,3110800.0,11.8905,11.9073,11.8821,11.8989,3110800.0
2011-07-28 12:30:00,14.14,14.15,14.13,14.14,2545200.0,11.8989,11.9073,11.8905,11.8989,2545200.0
2011-07-28 12:35:00,14.14,14.15,14.12,14.13,4158000.0,11.8989,11.9073,11.8821,11.8905,4158000.0
2011-07-28 12:40:00,14.13,14.14,14.12,14.14,2786000.0,11.8905,11.8989,11.8821,11.8989,2786000.0
2011-07-28 12:45:00,14.14,14.14,14.13,14.13,2525600.0,11.8989,11.8989,11.8905,11.8905,2525600.0
2011-07-28 12:50:00,14.13,14.14,14.12,14.13,3536400.0,11.8905,11.8989,11.8821,11.8905,3536400.0
2011-07-28 12:55:00,14.13,14.14,14.13,14.13,2735600.0,11.8905,11.8989,11.8905,11.8905,2735600.0
2011-07-28 13:00:00,14.13,14.13,14.12,14.13,2727200.0,11.8905,11.8905,11.8821,11.8905,2727200.0
2011-07-28 13:05:00,14.13,14.14,14.13,14.13,1778000.0,11.8905,11.8989,11.8905,11.8905,1778000.0
2011-07-28 13:10:00,14.13,14.15,14.13,14.15,3026800.0,11.8905,11.9073,11.8905,11.9073,3026800.0
2011-07-28 13:15:00,14.14,14.15,14.13,14.13,2422000.0,11.8989,11.9073,11.8905,11.8905,2422000.0
2011-07-28 13:20:00,14.13,14.14,14.12,14.12,2878400.0,11.8905,11.8989,11.8821,11.8821,2878400.0
2011-07-28 13:25:00,14.12,14.14,14.12,14.13,1744400.0,11.8821,11.8989,11.8821,11.8905,1744400.0
2011-07-28 13:30:00,14.13,14.14,14.13,14.14,1397200.0,11.8905,11.8989,11.8905,11.8989,1397200.0
2011-07-28 13:35:00,14.14,14.15,14.13,14.14,2886800.0,11.8989,11.9073,11.8905,11.8989,2886800.0
2011-07-28 13:40:00,14.14,14.15,14.13,14.14,2223200.0,11.8989,11.9073,11.8905,11.8989,2223200.0
2011-07-28 13:45:00,14.14,14.15,14.13,14.14,1979600.0,11.8989,11.9073,11.8905,11.8989,1979600.0
2011-07-28 13:50:00,14.14,14.15,14.14,14.14,2212000.0,11.8989,11.9073,11.8989,11.8989,2212000.0
2011-07-28 13:55:00,14.14,14.15,14.14,14.14,1996400.0,11.8989,11.9073,11.8989,11.8989,1996400.0
2011-07-28 14:00:00,14.15,14.15,14.13,14.13,1825600.0,11.9073,11.9073,11.8905,11.8905,1825600.0
2011-07-28 14:05:00,14.13,14.13,14.08,14.09,7154000.0,11.8905,11.8905,11.8484,11.8568,7154000.0
2011-07-28 14:10:00,14.09,14.09,14.05,14.08,10273200.0,11.8568,11.8568,11.8232,11.8484,10273200.0
2011-07-28 14:15:00,14.08,14.1,14.07,14.07,4135600.0,11.8484,11.8652,11.84,11.84,4135600.0
2011-07-28 14:20:00,14.07,14.09,14.06,14.06,4522000.0,11.84,11.8568,11.8316,11.8316,4522000.0
2011-07-28 14:25:00,14.06,14.07,14.03,14.04,9030000.0,11.8316,11.84,11.8063,11.8148,9030000.0
2011-07-28 14:30:00,14.04,14.06,14.01,14.02,8321600.0,11.8148,11.8316,11.7895,11.7979,8321600.0
2011-07-28 14:35:00,14.02,14.02,13.98,13.99,8495200.0,11.7979,11.7979,11.7643,11.7727,8495200.0
2011-07-28 14:40:00,13.99,14.03,13.99,14.03,11121600.0,11.7727,11.8063,11.7727,11.8063,11121600.0
2011-07-28 14:45:00,14.03,14.05,14.03,14.05,5560800.0,11.8063,11.8232,11.8063,11.8232,5560800.0
2011-07-28 14:50:00,14.05,14.08,14.04,14.07,6734000.0,11.8232,11.8484,11.8148,11.84,6734000.0
2011-07-28 14:55:00,14.07,14.09,14.05,14.07,6386800.0,11.84,11.8568,11.8232,11.84,6386800.0
2011-07-28 15:00:00,14.07,14.08,14.04,14.04,4947600.0,11.84,11.8484,11.8148,11.8148,4947600.0
2011-07-28 15:05:00,14.04,14.07,14.02,14.05,6482000.0,11.8148,11.84,11.7979,11.8232,6482000.0
2011-07-28 15:10:00,14.05,14.06,14.03,14.03,3796800.0,11.8232,11.8316,11.8063,11.8063,3796800.0
2011-07-28 15:15:00,14.03,14.05,14.01,14.03,5969600.0,11.8063,11.8232,11.7895,11.8063,5969600.0
2011-07-28 15:20:00,14.03,14.03,14.0,14.0,5978000.0,11.8063,11.8063,11.7811,11.7811,5978000.0
2011-07-28 15:25:00,14.0,14.03,13.99,14.02,8450400.0,11.7811,11.8063,11.7727,11.7979,8450400.0
2011-07-28 15:30:00,14.02,14.03,14.01,14.01,6946800.0,11.7979,11.8063,11.7895,11.7895,6946800.0
2011-07-28 15:35:00,14.01,14.04,14.01,14.03,5118400.0,11.7895,11.8148,11.7895,11.8063,5118400.0
2011-07-28 15:40:00,14.03,14.03,14.0,14.01,8444800.0,11.8063,11.8063,11.7811,11.7895,8444800.0
2011-07-28 15:45:00,14.01,14.02,13.98,14.01,9066400.0,11.7895,11.7979,11.7643,11.7895,9066400.0
2011-07-28 15:50:00,14.01,14.02,14.0,14.01,7442400.0,11.7895,11.7979,11.7811,11.7895,7442400.0
2011-07-28 15:55:00,14.01,14.01,13.99,14.0,11208400.0,11.7895,11.7895,11.7727,11.7811,11208400.0
2011-07-29 09:30:00,13.84,13.91,13.71,13.88,26496400.0,11.6464,11.7054,11.5371,11.6801,26496400.0
2011-07-29 09:35:00,13.89,13.9,13.83,13.85,14884800.0,11.6885,11.6969,11.638,11.6549,14884800.0
2011-07-29 09:40:00,13.85,13.87,13.83,13.83,10542000.0,11.6549,11.6717,11.638,11.638,10542000.0
2011-07-29 09:45:00,13.83,13.83,13.77,13.83,18802000.0,11.638,11.638,11.5875,11.638,18802000.0
2011-07-29 09:50:00,13.83,13.87,13.81,13.85,15215200.0,11.638,11.6717,11.6212,11.6549,15215200.0
2011-07-29 09:55:00,13.85,13.91,13.84,13.91,15380400.0,11.6549,11.7054,11.6464,11.7054,15380400.0
2011-07-29 10:00:00,13.91,13.91,13.84,13.87,12146400.0,11.7054,11.7054,11.6464,11.6717,12146400.0
2011-07-29 10:05:00,13.87,13.93,13.87,13.89,12647600.0,11.6717,11.7222,11.6717,11.6885,12647600.0
2011-07-29 10:10:00,13.89,13.9,13.86,13.88,8324400.0,11.6885,11.6969,11.6633,11.6801,8324400.0
2011-07-29 10:15:00,13.88,13.9,13.87,13.89,6442800.0,11.6801,11.6969,11.6717,11.6885,6442800.0
2011-07-29 10:20:00,13.89,13.94,13.88,13.94,11018000.0,11.6885,11.7306,11.6801,11.7306,11018000.0
2011-07-29 10:25:00,13.94,13.94,13.89,13.92,8279600.0,11.7306,11.7306,11.6885,11.7138,8279600.0
2011-07-29 10:30:00,13.92,13.94,13.91,13.93,8461600.0,11.7138,11.7306,11.7054,11.7222,8461600.0
2011-07-29 10:35:00,13.93,13.96,13.91,13.93,9881200.0,11.7222,11.7474,11.7054,11.7222,9881200.0
2011-07-29 10:40:00,13.94,13.95,13.9,13.95,8691200.0,11.7306,11.739,11.6969,11.739,8691200.0
2011-07-29 10:45:00,13.95,13.96,13.91,13.96,8724800.0,11.739,11.7474,11.7054,11.7474,8724800.0
2011-07-29 10:50:00,13.96,14.01,13.96,14.01,14190400.0,11.7474,11.7895,11.7474,11.7895,14190400.0
2011-07-29 10:55:00,14.01,14.07,14.01,14.06,17306800.0,11.7895,11.84,11.7895,11.8316,17306800.0
2011-07-29 11:00:00,14.06,14.06,14.0,14.01,14943600.0,11.8316,11.8316,11.7811,11.7895,14943600.0
2011-07-29 11:05:00,14.01,14.1,14.01,14.1,16130800.0,11.7895,11.8652,11.7895,11.8652,16130800.0
2011-07-29 11:10:00,14.1,14.1,14.06,14.07,12093200.0,11.8652,11.8652,11.8316,11.84,12093200.0
2011-07-29 11:15:00,14.07,14.1,14.07,14.1,9632000.0,11.84,11.8652,11.84,11.8652,9632000.0
2011-07-29 11:20:00,14.1,14.11,14.09,14.09,11169200.0,11.8652,11.8737,11.8568,11.8568,11169200.0
2011-07-29 11:25:00,14.09,14.09,14.04,14.05,8268400.0,11.8568,11.8568,11.8148,11.8232,8268400.0
2011-07-29 11:30:00,14.05,14.07,14.03,14.05,7672000.0,11.8232,11.84,11.8063,11.8232,7672000.0
2011-07-29 11:35:00,14.06,14.06,14.03,14.04,5695200.0,11.8316,11.8316,11.8063,11.8148,5695200.0
2011-07-29 11:40:00,14.04,14.05,14.02,14.04,5765200.0,11.8148,11.8232,11.7979,11.8148,5765200.0
2011-07-29 11:45:00,14.04,14.05,13.99,14.0,8470000.0,11.8148,11.8232,11.7727,11.7811,8470000.0
2011-07-29 11:50:00,14.01,14.03,14.0,14.03,5401200.0,11.7895,11.8063,11.7811,11.8063,5401200.0
2011-07-29 11:55:00,14.02,14.04,14.02,14.02,3864000.0,11.7979,11.8148,11.7979,11.7979,3864000.0
2011-07-29 12:00:00,14.03,14.05,14.01,14.02,5143600.0,11.8063,11.8232,11.7895,11.7979,5143600.0
2011-07-29 12:05:00,14.02,14.04,14.0,14.03,5157600.0,11.7979,11.8148,11.7811,11.8063,5157600.0
2011-07-29 12:10:00,14.03,14.03,13.96,13.98,5838000.0,11.8063,11.8063,11.7474,11.7643,5838000.0
2011-07-29 12:15:00,13.98,14.0,13.96,13.98,6529600.0,11.7643,11.7811,11.7474,11.7643,6529600.0
2011-07-29 12:20:00,13.98,13.99,13.96,13.99,5807200.0,11.7643,11.7727,11.7474,11.7727,5807200.0
2011-07-29 12:25:00,13.99,14.01,13.98,13.99,4421200.0,11.7727,11.7895,11.7643,11.7727,4421200.0
2011-07-29 12:30:00,13.99,14.0,13.97,13.98,4124400.0,11.7727,11.7811,11.7558,11.7643,4124400.0
2011-07-29 12:35:00,13.98,14.01,13.98,13.98,4964400.0,11.7643,11.7895,11.7643,11.7643,4964400.0
2011-07-29 12:40:00,13.98,14.01,13.97,14.0,3808000.0,11.7643,11.7895,11.7558,11.7811,3808000.0
2011-07-29 12:45:00,14.0,14.01,13.99,13.99,2318400.0,11.7811,11.7895,11.7727,11.7727,2318400.0
2011-07-29 12:50:00,13.99,14.0,13.99,13.99,2755200.0,11.7727,11.7811,11.7727,11.7727,2755200.0
2011-07-29 12:55:00,13.99,14.0,13.98,13.98,3262000.0,11.7727,11.7811,11.7643,11.7643,3262000.0
2011-07-29 13:00:00,13.98,13.98,13.97,13.97,4348400.0,11.7643,11.7643,11.7558,11.7558,4348400.0
2011-07-29 13:05:00,13.97,14.01,13.97,14.01,3460800.0,11.7558,11.7895,11.7558,11.7895,3460800.0
2011-07-29 13:10:00,14.01,14.01,13.99,13.99,1635200.0,11.7895,11.7895,11.7727,11.7727,1635200.0
2011-07-29 13:15:00,13.99,14.0,13.98,13.99,2660000.0,11.7727,11.7811,11.7643,11.7727,2660000.0
2011-07-29 13:20:00,13.99,14.01,13.99,14.01,4076800.0,11.7727,11.7895,11.7727,11.7895,4076800.0
2011-07-29 13:25:00,14.01,14.01,14.0,14.0,3393600.0,11.7895,11.7895,11.7811,11.7811,3393600.0
2011-07-29 13:30:00,14.0,14.01,13.99,14.01,3869600.0,11.7811,11.7895,11.7727,11.7895,3869600.0
2011-07-29 13:35:00,14.0,14.03,14.0,14.03,6045200.0,11.7811,11.8063,11.7811,11.8063,6045200.0
2011-07-29 13:40:00,14.03,14.04,14.02,14.04,4936400.0,11.8063,11.8148,11.7979,11.8148,4936400.0
2011-07-29 13:45:00,14.04,14.06,14.03,14.05,4832800.0,11.8148,11.8316,11.8063,11.8232,4832800.0
2011-07-29 13:50:00,14.05,14.05,14.01,14.01,4326000.0,11.8232,11.8232,11.7895,11.7895,4326000.0
2011-07-29 13:55:00,14.01,14.04,14.01,14.03,4158000.0,11.7895,11.8148,11.7895,11.8063,4158000.0
2011-07-29 14:00:00,14.03,14.04,14.02,14.04,3922800.0,11.8063,11.8148,11.7979,11.8148,3922800.0
2011-07-29 14:05:00,14.04,14.06,14.04,14.05,5126800.0,11.8148,11.8316,11.8148,11.8232,5126800.0
2011-07-29 14:10:00,14.05,14.06,14.03,14.04,3567200.0,11.8232,11.8316,11.8063,11.8148,3567200.0
2011-07-29 14:15:00,14.04,14.04,14.01,14.01,2878400.0,11.8148,11.8148,11.7895,11.7895,2878400.0
2011-07-29 14:20:00,14.01,14.03,14.01,14.02,3486000.0,11.7895,11.8063,11.7895,11.7979,3486000.0
2011-07-29 14:25:00,14.03,14.03,14.0,14.01,2399600.0,11.8063,11.8063,11.7811,11.7895,2399600.0
2011-07-29 14:30:00,14.01,14.02,14.0,14.01,2976400.0,11.7895,11.7979,11.7811,11.7895,2976400.0
2011-07-29 14:35:00,14.01,14.03,14.01,14.03,2973600.0,11.7895,11.8063,11.7895,11.8063,2973600.0
2011-07-29 14:40:00,14.03,14.05,14.03,14.03,5647600.0,11.8063,11.8232,11.8063,11.8063,5647600.0
2011-07-29 14:45:00,14.03,14.04,14.02,14.02,3396400.0,11.8063,11.8148,11.7979,11.7979,3396400.0
2011-07-29 14:50:00,14.02,14.04,14.02,14.03,3343200.0,11.7979,11.8148,11.7979,11.8063,3343200.0
2011-07-29 14:55:00,14.02,14.04,14.01,14.01,3676400.0,11.7979,11.8148,11.7895,11.7895,3676400.0
2011-07-29 15:00:00,14.01,14.02,13.99,14.0,6333600.0,11.7895,11.7979,11.7727,11.7811,6333600.0
2011-07-29 15:05:00,14.0,14.02,13.99,14.02,4004000.0,11.7811,11.7979,11.7727,11.7979,4004000.0
2011-07-29 15:10:00,14.01,14.02,14.0,14.01,4026400.0,11.7895,11.7979,11.7811,11.7895,4026400.0
2011-07-29 15:15:00,14.01,14.02,14.0,14.01,5177200.0,11.7895,11.7979,11.7811,11.7895,5177200.0
2011-07-29 15:20:00,14.01,14.01,13.97,13.98,6566000.0,11.7895,11.7895,11.7558,11.7643,6566000.0
2011-07-29 15:25:00,13.97,13.98,13.95,13.97,8145200.0,11.7558,11.7643,11.739,11.7558,8145200.0
2011-07-29 15:30:00,13.97,13.97,13.96,13.96,5821200.0,11.7558,11.7558,11.7474,11.7474,5821200.0
2011-07-29 15:35:00,13.96,13.98,13.96,13.98,6916000.0,11.7474,11.7643,11.7474,11.7643,6916000.0
2011-07-29 15:40:00,13.98,13.99,13.98,13.99,7347200.0,11.7643,11.7727,11.7643,11.7727,7347200.0
2011-07-29 15:45:00,13.99,13.99,13.95,13.96,12784800.0,11.7727,11.7727,11.739,11.7474,12784800.0
2011-07-29 15:50:00,13.96,13.97,13.94,13.96,13958000.0,11.7474,11.7558,11.7306,11.7474,13958000.0
2011-07-29 15:55:00,13.96,14.01,13.94,13.95,20434400.0,11.7474,11.7895,11.7306,11.739,20434400.0
2011-08-01 09:30:00,14.2,14.27,14.18,14.18,45026800.0,11.9494,12.0083,11.9326,11.9326,45026800.0
2011-08-01 09:35:00,14.18,14.21,14.16,14.21,20081600.0,11.9326,11.9578,11.9157,11.9578,20081600.0
2011-08-01 09:40:00,14.21,14.21,14.16,14.21,12824000.0,11.9578,11.9578,11.9157,11.9578,12824000.0
2011-08-01 09:45:00,14.21,14.21,14.17,14.2,11208400.0,11.9578,11.9578,11.9241,11.9494,11208400.0
2011-08-01 09:50:00,14.2,14.21,14.14,14.15,14588000.0,11.9494,11.9578,11.8989,11.9073,14588000.0
2011-08-01 09:55:00,14.15,14.18,14.14,14.15,10102400.0,11.9073,11.9326,11.8989,11.9073,10102400.0
2011-08-01 10:00:00,14.15,14.15,14.03,14.06,31189200.0,11.9073,11.9073,11.8063,11.8316,31189200.0
2011-08-01 10:05:00,14.06,14.13,14.04,14.12,17614800.0,11.8316,11.8905,11.8148,11.8821,17614800.0
2011-08-01 10:10:00,14.12,14.12,14.08,14.1,12712000.0,11.8821,11.8821,11.8484,11.8652,12712000.0
2011-08-01 10:15:00,14.1,14.12,14.1,14.12,8279600.0,11.8652,11.8821,11.8652,11.8821,8279600.0
2011-08-01 10:20:00,14.12,14.16,14.11,14.13,12961200.0,11.8821,11.9157,11.8737,11.8905,12961200.0
2011-08-01 10:25:00,14.13,14.15,14.11,14.11,8503600.0,11.8905,11.9073,11.8737,11.8737,8503600.0
2011-08-01 10:30:00,14.11,14.13,14.08,14.09,11244800.0,11.8737,11.8905,11.8484,11.8568,11244800.0
2011-08-01 10:35:00,14.09,14.13,14.08,14.12,5997600.0,11.8568,11.8905,11.8484,11.8821,5997600.0
2011-08-01 10:40:00,14.12,14.12,14.1,14.11,3794000.0,11.8821,11.8821,11.8652,11.8737,3794000.0
2011-08-01 10:45:00,14.12,14.14,14.11,14.13,5723200.0,11.8821,11.8989,11.8737,11.8905,5723200.0
2011-08-01 10:50:00,14.13,14.14,14.12,14.12,5395600.0,11.8905,11.8989,11.8821,11.8821,5395600.0
2011-08-01 10:55:00,14.13,14.13,14.11,14.11,5082000.0,11.8905,11.8905,11.8737,11.8737,5082000.0
2011-08-01 11:00:00,14.11,14.14,14.06,14.06,8948800.0,11.8737,11.8989,11.8316,11.8316,8948800.0
2011-08-01 11:05:00,14.06,14.1,14.05,14.1,8629600.0,11.8316,11.8652,11.8232,11.8652,8629600.0
2011-08-01 11:10:00,14.1,14.12,14.07,14.11,6115200.0,11.8652,11.8821,11.84,11.8737,6115200.0
2011-08-01 11:15:00,14.11,14.11,14.09,14.1,5219200.0,11.8737,11.8737,11.8568,11.8652,5219200.0
2011-08-01 11:20:00,14.1,14.12,14.1,14.11,4897200.0,11.8652,11.8821,11.8652,11.8737,4897200.0
2011-08-01 11:25:00,14.11,14.12,14.1,14.12,6818000.0,11.8737,11.8821,11.8652,11.8821,6818000.0
2011-08-01 11:30:00,14.12,14.12,14.09,14.1,4939200.0,11.8821,11.8821,11.8568,11.8652,4939200.0
2011-08-01 11:35:00,14.1,14.11,14.06,14.08,13084400.0,11.8652,11.8737,11.8316,11.8484,13084400.0
2011-08-01 11:40:00,14.08,14.08,14.05,14.07,5558000.0,11.8484,11.8484,11.8232,11.84,5558000.0
2011-08-01 11:45:00,14.07,14.09,14.06,14.08,5824000.0,11.84,11.8568,11.8316,11.8484,5824000.0
2011-08-01 11:50:00,14.08,14.09,14.06,14.07,5734400.0,11.8484,11.8568,11.8316,11.84,5734400.0
2011-08-01 11:55:00,14.07,14.08,14.05,14.06,7168000.0,11.84,11.8484,11.8232,11.8316,7168000.0
2011-08-01 12:00:00,14.06,14.08,14.04,14.06,5877200.0,11.8316,11.8484,11.8148,11.8316,5877200.0
2011-08-01 12:05:00,14.06,14.06,14.01,14.04,9338000.0,11.8316,11.8316,11.7895,11.8148,9338000.0
2011-08-01 12:10:00,14.04,14.07,14.04,14.06,5843600.0,11.8148,11.84,11.8148,11.8316,5843600.0
2011-08-01 12:15:00,14.06,14.07,14.03,14.04,6112400.0,11.8316,11.84,11.8063,11.8148,6112400.0
2011-08-01 12:20:00,14.04,14.06,14.02,14.05,4533200.0,11.8148,11.8316,11.7979,11.8232,4533200.0
2011-08-01 12:25:00,14.05,14.09,14.05,14.08,6910400.0,11.8232,11.8568,11.8232,11.8484,6910400.0
2011-08-01 12:30:00,14.09,14.09,14.06,14.08,3987200.0,11.8568,11.8568,11.8316,11.8484,3987200.0
2011-08-01 12:35:00,14.08,14.1,14.07,14.09,2956800.0,11.8484,11.8652,11.84,11.8568,2956800.0
2011-08-01 12:40:00,14.09,14.09,14.06,14.08,3536400.0,11.8568,11.8568,11.8316,11.8484,3536400.0
2011-08-01 12:45:00,14.08,14.09,14.06,14.08,4127200.0,11.8484,11.8568,11.8316,11.8484,4127200.0
2011-08-01 12:50:00,14.08,14.1,14.07,14.1,2794400.0,11.8484,11.8652,11.84,11.8652,2794400.0
2011-08-01 12:55:00,14.1,14.11,14.09,14.1,5577600.0,11.8652,11.8737,11.8568,11.8652,5577600.0
2011-08-01 13:00:00,14.1,14.11,14.09,14.1,3427200.0,11.8652,11.8737,11.8568,11.8652,3427200.0
2011-08-01 13:05:00,14.1,14.1,14.07,14.09,4160800.0,11.8652,11.8652,11.84,11.8568,4160800.0
2011-08-01 13:10:00,14.09,14.1,14.08,14.09,2130800.0,11.8568,11.8652,11.8484,11.8568,2130800.0
2011-08-01 13:15:00,14.09,14.11,14.08,14.1,1923600.0,11.8568,11.8737,11.8484,11.8652,1923600.0
2011-08-01 13:20:00,14.1,14.11,14.1,14.1,2746800.0,11.8652,11.8737,11.8652,11.8652,2746800.0
2011-08-01 13:25:00,14.1,14.11,14.08,14.09,2648800.0,11.8652,11.8737,11.8484,11.8568,2648800.0
2011-08-01 13:30:00,14.09,14.1,14.09,14.1,1265600.0,11.8568,11.8652,11.8568,11.8652,1265600.0
2011-08-01 13:35:00,14.1,14.1,14.08,14.09,1797600.0,11.8652,11.8652,11.8484,11.8568,1797600.0
2011-08-01 13:40:00,14.09,14.11,14.09,14.1,1593200.0,11.8568,11.8737,11.8568,11.8652,1593200.0
2011-08-01 13:45:00,14.1,14.11,14.09,14.1,1660400.0,11.8652,11.8737,11.8568,11.8652,1660400.0
2011-08-01 13:50:00,14.1,14.1,14.09,14.09,1310400.0,11.8652,11.8652,11.8568,11.8568,1310400.0
2011-08-01 13:55:00,14.09,14.1,14.09,14.1,2128000.0,11.8568,11.8652,11.8568,11.8652,2128000.0
2011-08-01 14:00:00,14.1,14.1,14.08,14.08,2315600.0,11.8652,11.8652,11.8484,11.8484,2315600.0
2011-08-01 14:05:00,14.08,14.09,14.06,14.06,4163600.0,11.8484,11.8568,11.8316,11.8316,4163600.0
2011-08-01 14:10:00,14.06,14.07,14.05,14.05,3838800.0,11.8316,11.84,11.8232,11.8232,3838800.0
2011-08-01 14:15:00,14.05,14.07,14.04,14.07,2892400.0,11.8232,11.84,11.8148,11.84,2892400.0
2011-08-01 14:20:00,14.07,14.07,14.05,14.05,2833600.0,11.84,11.84,11.8232,11.8232,2833600.0
2011-08-01 14:25:00,14.05,14.06,14.05,14.05,2170000.0,11.8232,11.8316,11.8232,11.8232,2170000.0
2011-08-01 14:30:00,14.05,14.07,14.04,14.06,6602400.0,11.8232,11.84,11.8148,11.8316,6602400.0
2011-08-01 14:35:00,14.06,14.07,14.06,14.07,2542400.0,11.8316,11.84,11.8316,11.84,2542400.0
2011-08-01 14:40:00,14.07,14.09,14.06,14.06,6510000.0,11.84,11.8568,11.8316,11.8316,6510000.0
2011-08-01 14:45:00,14.06,14.09,14.06,14.08,4659200.0,11.8316,11.8568,11.8316,11.8484,4659200.0
2011-08-01 14:50:00,14.08,14.1,14.07,14.1,3659600.0,11.8484,11.8652,11.84,11.8652,3659600.0
2011-08-01 14:55:00,14.1,14.11,14.09,14.1,5759600.0,11.8652,11.8737,11.8568,11.8652,5759600.0
2011-08-01 15:00:00,14.1,14.13,14.1,14.12,7828800.0,11.8652,11.8905,11.8652,11.8821,7828800.0
2011-08-01 15:05:00,14.12,14.12,14.09,14.1,6655600.0,11.8821,11.8821,11.8568,11.8652,6655600.0
2011-08-01 15:10:00,14.1,14.12,14.1,14.11,7439600.0,11.8652,11.8821,11.8652,11.8737,7439600.0
2011-08-01 15:15:00,14.11,14.12,14.09,14.11,5255600.0,11.8737,11.8821,11.8568,11.8737,5255600.0
2011-08-01 15:20:00,14.11,14.14,14.11,14.14,7109200.0,11.8737,11.8989,11.8737,11.8989,7109200.0
2011-08-01 15:25:00,14.14,14.15,14.13,14.15,8615600.0,11.8989,11.9073,11.8905,11.9073,8615600.0
2011-08-01 15:30:00,14.15,14.16,14.11,14.12,10376800.0,11.9073,11.9157,11.8737,11.8821,10376800.0
2011-08-01 15:35:00,14.12,14.16,14.1,14.16,11740400.0,11.8821,11.9157,11.8652,11.9157,11740400.0
2011-08-01 15:40:00,14.16,14.17,14.14,14.15,12440400.0,11.9157,11.9241,11.8989,11.9073,12440400.0
2011-08-01 15:45:00,14.15,14.17,14.14,14.15,8845200.0,11.9073,11.9241,11.8989,11.9073,8845200.0
2011-08-01 15:50:00,14.15,14.15,14.13,14.14,9550800.0,11.9073,11.9073,11.8905,11.8989,9550800.0
2011-08-01 15:55:00,14.14,14.17,14.13,14.17,13389600.0,11.8989,11.9241,11.8905,11.9241,13389600.0
2011-08-02 09:30:00,14.2,14.21,14.13,14.15,21834400.0,11.9494,11.9578,11.8905,11.9073,21834400.0
2011-08-02 09:35:00,14.15,14.2,14.14,14.2,16730000.0,11.9073,11.9494,11.8989,11.9494,16730000.0
2011-08-02 09:40:00,14.19,14.2,14.14,14.16,11855200.0,11.941,11.9494,11.8989,11.9157,11855200.0
2011-08-02 09:45:00,14.16,14.18,14.14,14.15,11278400.0,11.9157,11.9326,11.8989,11.9073,11278400.0
2011-08-02 09:50:00,14.15,14.15,14.11,14.12,12017600.0,11.9073,11.9073,11.8737,11.8821,12017600.0
2011-08-02 09:55:00,14.12,14.16,14.12,14.15,9772000.0,11.8821,11.9157,11.8821,11.9073,9772000.0
2011-08-02 10:00:00,14.15,14.16,14.13,14.14,8089200.0,11.9073,11.9157,11.8905,11.8989,8089200.0
2011-08-02 10:05:00,14.14,14.14,14.12,14.14,6126400.0,11.8989,11.8989,11.8821,11.8989,6126400.0
2011-08-02 10:10:00,14.13,14.19,14.13,14.17,12692400.0,11.8905,11.941,11.8905,11.9241,12692400.0
2011-08-02 10:15:00,14.17,14.18,14.16,14.16,6372800.0,11.9241,11.9326,11.9157,11.9157,6372800.0
2011-08-02 10:20:00,14.17,14.19,14.14,14.18,10564400.0,11.9241,11.941,11.8989,11.9326,10564400.0
2011-08-02 10:25:00,14.18,14.19,14.15,14.17,7313600.0,11.9326,11.941,11.9073,11.9241,7313600.0
2011-08-02 10:30:00,14.16,14.17,14.14,14.16,5199600.0,11.9157,11.9241,11.8989,11.9157,5199600.0
2011-08-02 10:35:00,14.16,14.17,14.15,14.16,3374000.0,11.9157,11.9241,11.9073,11.9157,3374000.0
2011-08-02 10:40:00,14.16,14.18,14.16,14.16,4886000.0,11.9157,11.9326,11.9157,11.9157,4886000.0
2011-08-02 10:45:00,14.17,14.17,14.15,14.15,4936400.0,11.9241,11.9241,11.9073,11.9073,4936400.0
2011-08-02 10:50:00,14.16,14.16,14.13,14.13,6277600.0,11.9157,11.9157,11.8905,11.8905,6277600.0
2011-08-02 10:55:00,14.13,14.14,14.12,14.13,7520800.0,11.8905,11.8989,11.8821,11.8905,7520800.0
2011-08-02 11:00:00,14.13,14.13,14.1,14.13,7529200.0,11.8905,11.8905,11.8652,11.8905,7529200.0
2011-08-02 11:05:00,14.13,14.14,14.12,14.12,4849600.0,11.8905,11.8989,11.8821,11.8821,4849600.0
2011-08-02 11:10:00,14.12,14.12,14.08,14.11,9548000.0,11.8821,11.8821,11.8484,11.8737,9548000.0
2011-08-02 11:15:00,14.11,14.12,14.1,14.1,4443600.0,11.8737,11.8821,11.8652,11.8652,4443600.0
2011-08-02 11:20:00,14.1,14.11,14.08,14.1,8159200.0,11.8652,11.8737,11.8484,11.8652,8159200.0
2011-08-02 11:25:00,14.1,14.11,14.1,14.11,3914400.0,11.8652,11.8737,11.8652,11.8737,3914400.0
2011-08-02 11:30:00,14.11,14.12,14.1,14.11,5308800.0,11.8737,11.8821,11.8652,11.8737,5308800.0
2011-08-02 11:35:00,14.11,14.12,14.11,14.11,3586800.0,11.8737,11.8821,11.8737,11.8737,3586800.0
2011-08-02 11:40:00,14.11,14.12,14.1,14.11,3670800.0,11.8737,11.8821,11.8652,11.8737,3670800.0
2011-08-02 11:45:00,14.11,14.12,14.1,14.12,3732400.0,11.8737,11.8821,11.8652,11.8821,3732400.0
2011-08-02 11:50:00,14.12,14.13,14.11,14.12,4174800.0,11.8821,11.8905,11.8737,11.8821,4174800.0
2011-08-02 11:55:00,14.12,14.12,14.11,14.12,2777600.0,11.8821,11.8821,11.8737,11.8821,2777600.0
2011-08-02 12:00:00,14.12,14.13,14.11,14.11,3519600.0,11.8821,11.8905,11.8737,11.8737,3519600.0
2011-08-02 12:05:00,14.11,14.13,14.11,14.12,2452800.0,11.8737,11.8905,11.8737,11.8821,2452800.0
2011-08-02 12:10:00,14.12,14.13,14.11,14.12,2954000.0,11.8821,11.8905,11.8737,11.8821,2954000.0
2011-08-02 12:15:00,14.12,14.14,14.11,14.14,4401600.0,11.8821,11.8989,11.8737,11.8989,4401600.0
2011-08-02 12:20:00,14.14,14.15,14.13,14.14,4950400.0,11.8989,11.9073,11.8905,11.8989,4950400.0
2011-08-02 12:25:00,14.14,14.15,14.13,14.15,2480800.0,11.8989,11.9073,11.8905,11.9073,2480800.0
2011-08-02 12:30:00,14.15,14.15,14.11,14.13,4099200.0,11.9073,11.9073,11.8737,11.8905,4099200.0
2011-08-02 12:35:00,14.13,14.13,14.1,14.11,6762000.0,11.8905,11.8905,11.8652,11.8737,6762000.0
2011-08-02 12:40:00,14.11,14.13,14.11,14.11,3222800.0,11.8737,11.8905,11.8737,11.8737,3222800.0
2011-08-02 12:45:00,14.11,14.11,14.03,14.04,17343200.0,11.8737,11.8737,11.8063,11.8148,17343200.0
2011-08-02 12:50:00,14.04,14.07,14.03,14.04,8335600.0,11.8148,11.84,11.8063,11.8148,8335600.0
2011-08-02 12:55:00,14.04,14.06,14.03,14.04,7249200.0,11.8148,11.8316,11.8063,11.8148,7249200.0
2011-08-02 13:00:00,14.04,14.09,14.04,14.07,10147200.0,11.8148,11.8568,11.8148,11.84,10147200.0
2011-08-02 13:05:00,14.08,14.08,14.05,14.07,6482000.0,11.8484,11.8484,11.8232,11.84,6482000.0
2011-08-02 13:10:00,14.07,14.08,14.05,14.06,4561200.0,11.84,11.8484,11.8232,11.8316,4561200.0
2011-08-02 13:15:00,14.06,14.09,14.06,14.06,4656400.0,11.8316,11.8568,11.8316,11.8316,4656400.0
2011-08-02 13:20:00,14.06,14.08,14.06,14.07,3623200.0,11.8316,11.8484,11.8316,11.84,3623200.0
2011-08-02 13:25:00,14.07,14.08,14.06,14.06,4102000.0,11.84,11.8484,11.8316,11.8316,4102000.0
2011-08-02 13:30:00,14.06,14.07,14.04,14.04,3822000.0,11.8316,11.84,11.8148,11.8148,3822000.0
2011-08-02 13:35:00,14.04,14.05,14.02,14.03,9293200.0,11.8148,11.8232,11.7979,11.8063,9293200.0
2011-08-02 13:40:00,14.03,14.04,14.01,14.04,5952800.0,11.8063,11.8148,11.7895,11.8148,5952800.0
2011-08-02 13:45:00,14.03,14.04,14.01,14.03,4799200.0,11.8063,11.8148,11.7895,11.8063,4799200.0
2011-08-02 13:50:00,14.03,14.03,13.97,13.97,11477200.0,11.8063,11.8063,11.7558,11.7558,11477200.0
2011-08-02 13:55:00,13.97,13.97,13.91,13.93,20011600.0,11.7558,11.7558,11.7054,11.7222,20011600.0
2011-08-02 14:00:00,13.93,13.97,13.92,13.95,10782800.0,11.7222,11.7558,11.7138,11.739,10782800.0
2011-08-02 14:05:00,13.95,13.98,13.94,13.95,8554000.0,11.739,11.7643,11.7306,11.739,8554000.0
2011-08-02 14:10:00,13.94,13.98,13.94,13.97,6924400.0,11.7306,11.7643,11.7306,11.7558,6924400.0
2011-08-02 14:15:00,13.97,13.99,13.96,13.98,6804000.0,11.7558,11.7727,11.7474,11.7643,6804000.0
2011-08-02 14:20:00,13.98,14.0,13.98,13.98,8503600.0,11.7643,11.7811,11.7643,11.7643,8503600.0
2011-08-02 14:25:00,13.98,13.99,13.97,13.98,3816400.0,11.7643,11.7727,11.7558,11.7643,3816400.0
2011-08-02 14:30:00,13.98,13.99,13.95,13.96,5616800.0,11.7643,11.7727,11.739,11.7474,5616800.0
2011-08-02 14:35:00,13.96,13.97,13.95,13.95,4029200.0,11.7474,11.7558,11.739,11.739,4029200.0
2011-08-02 14:40:00,13.95,13.96,13.93,13.95,6630400.0,11.739,11.7474,11.7222,11.739,6630400.0
2011-08-02 14:45:00,13.95,13.98,13.95,13.97,5569200.0,11.739,11.7643,11.739,11.7558,5569200.0
2011-08-02 14:50:00,13.97,14.0,13.96,14.0,6392400.0,11.7558,11.7811,11.7474,11.7811,6392400.0
2011-08-02 14:55:00,14.0,14.04,14.0,14.03,8346800.0,11.7811,11.8148,11.7811,11.8063,8346800.0
2011-08-02 15:00:00,14.02,14.03,14.0,14.0,5849200.0,11.7979,11.8063,11.7811,11.7811,5849200.0
2011-08-02 15:05:00,14.0,14.03,14.0,14.01,5000800.0,11.7811,11.8063,11.7811,11.7895,5000800.0
2011-08-02 15:10:00,14.01,14.03,13.99,13.99,7719600.0,11.7895,11.8063,11.7727,11.7727,7719600.0
2011-08-02 15:15:00,13.99,14.01,13.98,13.99,6854400.0,11.7727,11.7895,11.7643,11.7727,6854400.0
2011-08-02 15:20:00,13.99,14.0,13.97,13.98,9492000.0,11.7727,11.7811,11.7558,11.7643,9492000.0
2011-08-02 15:25:00,13.98,13.98,13.94,13.95,12000800.0,11.7643,11.7643,11.7306,11.739,12000800.0
2011-08-02 15:30:00,13.95,13.98,13.94,13.98,9007600.0,11.739,11.7643,11.7306,11.7643,9007600.0
2011-08-02 15:35:00,13.97,13.98,13.95,13.97,5782000.0,11.7558,11.7643,11.739,11.7558,5782000.0
2011-08-02 15:40:00,13.97,13.97,13.92,13.93,12012000.0,11.7558,11.7558,11.7138,11.7222,12012000.0
2011-08-02 15:45:00,13.93,13.95,13.92,13.93,11401600.0,11.7222,11.739,11.7138,11.7222,11401600.0
2011-08-02 15:50:00,13.93,13.93,13.89,13.9,15764000.0,11.7222,11.7222,11.6885,11.6969,15764000.0
2011-08-02 15:55:00,13.9,13.91,13.87,13.89,25219600.0,11.6969,11.7054,11.6717,11.6885,25219600.0
2011-08-03 09:30:00,13.96,13.98,13.92,13.92,20899200.0,11.7474,11.7643,11.7138,11.7138,20899200.0
2011-08-03 09:35:00,13.92,13.96,13.9,13.92,11043200.0,11.7138,11.7474,11.6969,11.7138,11043200.0
2011-08-03 09:40:00,13.92,13.96,13.91,13.93,9522800.0,11.7138,11.7474,11.7054,11.7222,9522800.0
2011-08-03 09:45:00,13.93,13.94,13.9,13.93,12712000.0,11.7222,11.7306,11.6969,11.7222,12712000.0
2011-08-03 09:50:00,13.93,13.95,13.92,13.94,9349200.0,11.7222,11.739,11.7138,11.7306,9349200.0
2011-08-03 09:55:00,13.94,14.01,13.94,14.01,14168000.0,11.7306,11.7895,11.7306,11.7895,14168000.0
2011-08-03 10:00:00,14.0,14.03,13.93,13.94,20851600.0,11.7811,11.8063,11.7222,11.7306,20851600.0
2011-08-03 10:05:00,13.94,13.95,13.86,13.91,18046000.0,11.7306,11.739,11.6633,11.7054,18046000.0
2011-08-03 10:10:00,13.91,13.92,13.86,13.89,10626000.0,11.7054,11.7138,11.6633,11.6885,10626000.0
2011-08-03 10:15:00,13.88,13.89,13.83,13.88,10749200.0,11.6801,11.6885,11.638,11.6801,10749200.0
2011-08-03 10:20:00,13.88,13.88,13.79,13.82,14798000.0,11.6801,11.6801,11.6044,11.6296,14798000.0
2011-08-03 10:25:00,13.82,13.87,13.81,13.85,12160400.0,11.6296,11.6717,11.6212,11.6549,12160400.0
2011-08-03 10:30:00,13.85,13.85,13.74,13.74,20683600.0,11.6549,11.6549,11.5623,11.5623,20683600.0
2011-08-03 10:35:00,13.74,13.77,13.65,13.71,30752400.0,11.5623,11.5875,11.4866,11.5371,30752400.0
2011-08-03 10:40:00,13.71,13.73,13.66,13.73,21554400.0,11.5371,11.5539,11.495,11.5539,21554400.0
2011-08-03 10:45:00,13.73,13.74,13.7,13.74,15556800.0,11.5539,11.5623,11.5286,11.5623,15556800.0
2011-08-03 10:50:00,13.74,13.78,13.72,13.78,13347600.0,11.5623,11.596,11.5455,11.596,13347600.0
2011-08-03 10:55:00,13.78,13.87,13.78,13.87,17337600.0,11.596,11.6717,11.596,11.6717,17337600.0
2011-08-03 11:00:00,13.87,13.9,13.83,13.85,17648400.0,11.6717,11.6969,11.638,11.6549,17648400.0
2011-08-03 11:05:00,13.86,13.88,13.82,13.84,11891600.0,11.6633,11.6801,11.6296,11.6464,11891600.0
2011-08-03 11:10:00,13.85,13.9,13.82,13.9,10673600.0,11.6549,11.6969,11.6296,11.6969,10673600.0
2011-08-03 11:15:00,13.9,13.92,13.86,13.91,13846000.0,11.6969,11.7138,11.6633,11.7054,13846000.0
2011-08-03 11:20:00,13.91,13.91,13.86,13.88,10228400.0,11.7054,11.7054,11.6633,11.6801,10228400.0
2011-08-03 11:25:00,13.89,13.9,13.86,13.88,5675600.0,11.6885,11.6969,11.6633,11.6801,5675600.0
2011-08-03 11:30:00,13.87,13.91,13.87,13.9,7949200.0,11.6717,11.7054,11.6717,11.6969,7949200.0
2011-08-03 11:35:00,13.9,13.95,13.9,13.95,10270400.0,11.6969,11.739,11.6969,11.739,10270400.0
2011-08-03 11:40:00,13.95,13.95,13.88,13.89,9581600.0,11.739,11.739,11.6801,11.6885,9581600.0
2011-08-03 11:45:00,13.89,13.92,13.88,13.91,5280800.0,11.6885,11.7138,11.6801,11.7054,5280800.0
2011-08-03 11:50:00,13.9,13.92,13.89,13.9,4222400.0,11.6969,11.7138,11.6885,11.6969,4222400.0
2011-08-03 11:55:00,13.9,13.92,13.9,13.9,4071200.0,11.6969,11.7138,11.6969,11.6969,4071200.0
2011-08-03 12:00:00,13.91,13.91,13.84,13.87,9270800.0,11.7054,11.7054,11.6464,11.6717,9270800.0
2011-08-03 12:05:00,13.87,13.9,13.86,13.89,4267200.0,11.6717,11.6969,11.6633,11.6885,4267200.0
2011-08-03 12:10:00,13.89,13.9,13.88,13.89,2130800.0,11.6885,11.6969,11.6801,11.6885,2130800.0
2011-08-03 12:15:00,13.89,13.89,13.86,13.86,3911600.0,11.6885,11.6885,11.6633,11.6633,3911600.0
2011-08-03 12:20:00,13.87,13.88,13.84,13.88,5255600.0,11.6717,11.6801,11.6464,11.6801,5255600.0
2011-08-03 12:25:00,13.88,13.88,13.86,13.88,2923200.0,11.6801,11.6801,11.6633,11.6801,2923200.0
2011-08-03 12:30:00,13.88,13.88,13.86,13.88,2749600.0,11.6801,11.6801,11.6633,11.6801,2749600.0
2011-08-03 12:35:00,13.88,13.92,13.87,13.91,7014000.0,11.6801,11.7138,11.6717,11.7054,7014000.0
2011-08-03 12:40:00,13.92,13.92,13.88,13.91,5720400.0,11.7138,11.7138,11.6801,11.7054,5720400.0
2011-08-03 12:45:00,13.91,13.92,13.89,13.92,2990400.0,11.7054,11.7138,11.6885,11.7138,2990400.0
2011-08-03 12:50:00,13.91,13.94,13.91,13.93,6118000.0,11.7054,11.7306,11.7054,11.7222,6118000.0
2011-08-03 12:55:00,13.93,13.93,13.91,13.92,2595600.0,11.7222,11.7222,11.7054,11.7138,2595600.0
2011-08-03 13:00:00,13.92,13.92,13.89,13.9,5740000.0,11.7138,11.7138,11.6885,11.6969,5740000.0
2011-08-03 13:05:00,13.9,13.92,13.89,13.91,2962400.0,11.6969,11.7138,11.6885,11.7054,2962400.0
2011-08-03 13:10:00,13.91,13.94,13.9,13.94,5040000.0,11.7054,11.7306,11.6969,11.7306,5040000.0
2011-08-03 13:15:00,13.94,13.94,13.92,13.92,3200400.0,11.7306,11.7306,11.7138,11.7138,3200400.0
2011-08-03 13:20:00,13.92,13.96,13.92,13.95,5866000.0,11.7138,11.7474,11.7138,11.739,5866000.0
2011-08-03 13:25:00,13.95,13.96,13.93,13.96,3962000.0,11.739,11.7474,11.7222,11.7474,3962000.0
2011-08-03 13:30:00,13.96,13.98,13.95,13.98,7520800.0,11.7474,11.7643,11.739,11.7643,7520800.0
2011-08-03 13:35:00,13.98,14.01,13.97,14.01,8145200.0,11.7643,11.7895,11.7558,11.7895,8145200.0
2011-08-03 13:40:00,14.01,14.04,14.01,14.02,11326000.0,11.7895,11.8148,11.7895,11.7979,11326000.0
2011-08-03 13:45:00,14.02,14.06,14.02,14.03,13106800.0,11.7979,11.8316,11.7979,11.8063,13106800.0
2011-08-03 13:50:00,14.03,14.03,14.01,14.02,6832000.0,11.8063,11.8063,11.7895,11.7979,6832000.0
2011-08-03 13:55:00,14.02,14.03,13.99,14.01,5196800.0,11.7979,11.8063,11.7727,11.7895,5196800.0
2011-08-03 14:00:00,14.01,14.03,13.99,14.01,8834000.0,11.7895,11.8063,11.7727,11.7895,8834000.0
2011-08-03 14:05:00,14.01,14.02,13.98,13.99,4200000.0,11.7895,11.7979,11.7643,11.7727,4200000.0
2011-08-03 14:10:00,13.99,14.04,13.99,14.04,9002000.0,11.7727,11.8148,11.7727,11.8148,9002000.0
2011-08-03 14:15:00,14.04,14.04,13.99,13.99,8355200.0,11.8148,11.8148,11.7727,11.7727,8355200.0
2011-08-03 14:20:00,13.99,14.01,13.97,13.98,6624800.0,11.7727,11.7895,11.7558,11.7643,6624800.0
2011-08-03 14:25:00,13.98,13.99,13.94,13.95,8629600.0,11.7643,11.7727,11.7306,11.739,8629600.0
2011-08-03 14:30:00,13.95,13.97,13.93,13.94,6843200.0,11.739,11.7558,11.7222,11.7306,6843200.0
2011-08-03 14:35:00,13.94,13.97,13.94,13.97,3945200.0,11.7306,11.7558,11.7306,11.7558,3945200.0
2011-08-03 14:40:00,13.97,14.0,13.96,13.98,6907600.0,11.7558,11.7811,11.7474,11.7643,6907600.0
2011-08-03 14:45:00,13.97,13.98,13.94,13.97,6543600.0,11.7558,11.7643,11.7306,11.7558,6543600.0
2011-08-03 14:50:00,13.97,13.97,13.94,13.96,3872400.0,11.7558,11.7558,11.7306,11.7474,3872400.0
2011-08-03 14:55:00,13.96,13.99,13.94,13.98,5740000.0,11.7474,11.7727,11.7306,11.7643,5740000.0
2011-08-03 15:00:00,13.98,14.01,13.97,13.99,4849600.0,11.7643,11.7895,11.7558,11.7727,4849600.0
2011-08-03 15:05:00,13.99,14.0,13.95,13.95,3945200.0,11.7727,11.7811,11.739,11.739,3945200.0
2011-08-03 15:10:00,13.95,13.97,13.94,13.94,5118400.0,11.739,11.7558,11.7306,11.7306,5118400.0
2011-08-03 15:15:00,13.94,14.0,13.94,14.0,7271600.0,11.7306,11.7811,11.7306,11.7811,7271600.0
2011-08-03 15:20:00,14.0,14.02,13.99,14.01,10584000.0,11.7811,11.7979,11.7727,11.7895,10584000.0
2011-08-03 15:25:00,14.01,14.02,13.99,14.0,6521200.0,11.7895,11.7979,11.7727,11.7811,6521200.0
2011-08-03 15:30:00,14.0,14.01,13.97,13.98,6459600.0,11.7811,11.7895,11.7558,11.7643,6459600.0
2011-08-03 15:35:00,13.97,14.0,13.96,13.99,5552400.0,11.7558,11.7811,11.7474,11.7727,5552400.0
2011-08-03 15:40:00,13.99,14.02,13.98,13.99,6946800.0,11.7727,11.7979,11.7643,11.7727,6946800.0
2011-08-03 15:45:00,13.99,14.0,13.97,14.0,6090000.0,11.7727,11.7811,11.7558,11.7811,6090000.0
2011-08-03 15:50:00,14.0,14.02,14.0,14.01,8904000.0,11.7811,11.7979,11.7811,11.7895,8904000.0
2011-08-03 15:55:00,14.01,14.04,14.01,14.02,12927600.0,11.7895,11.8148,11.7895,11.7979,12927600.0
2011-08-04 09:30:00,13.91,13.98,13.88,13.92,18891600.0,11.7054,11.7643,11.6801,11.7138,18891600.0
2011-08-04 09:35:00,13.92,13.96,13.9,13.91,9674000.0,11.7138,11.7474,11.6969,11.7054,9674000.0
2011-08-04 09:40:00,13.91,13.95,13.89,13.89,12605600.0,11.7054,11.739,11.6885,11.6885,12605600.0
2011-08-04 09:45:00,13.89,13.93,13.86,13.87,15716400.0,11.6885,11.7222,11.6633,11.6717,15716400.0
2011-08-04 09:50:00,13.87,13.88,13.82,13.84,19826800.0,11.6717,11.6801,11.6296,11.6464,19826800.0
2011-08-04 09:55:00,13.84,13.89,13.84,13.88,11172000.0,11.6464,11.6885,11.6464,11.6801,11172000.0
2011-08-04 10:00:00,13.87,13.9,13.87,13.87,10810800.0,11.6717,11.6969,11.6717,11.6717,10810800.0
2011-08-04 10:05:00,13.87,13.9,13.86,13.88,8534400.0,11.6717,11.6969,11.6633,11.6801,8534400.0
2011-08-04 10:10:00,13.88,13.88,13.83,13.86,9842000.0,11.6801,11.6801,11.638,11.6633,9842000.0
2011-08-04 10:15:00,13.86,13.86,13.81,13.81,11692800.0,11.6633,11.6633,11.6212,11.6212,11692800.0
2011-08-04 10:20:00,13.81,13.85,13.81,13.84,11995200.0,11.6212,11.6549,11.6212,11.6464,11995200.0
2011-08-04 10:25:00,13.84,13.88,13.83,13.85,9917600.0,11.6464,11.6801,11.638,11.6549,9917600.0
2011-08-04 10:30:00,13.85,13.89,13.84,13.84,10012800.0,11.6549,11.6885,11.6464,11.6464,10012800.0
2011-08-04 10:35:00,13.85,13.87,13.83,13.85,10455200.0,11.6549,11.6717,11.638,11.6549,10455200.0
2011-08-04 10:40:00,13.85,13.85,13.77,13.8,15377600.0,11.6549,11.6549,11.5875,11.6128,15377600.0
2011-08-04 10:45:00,13.8,13.81,13.76,13.81,10544800.0,11.6128,11.6212,11.5791,11.6212,10544800.0
2011-08-04 10:50:00,13.81,13.82,13.77,13.78,9690800.0,11.6212,11.6296,11.5875,11.596,9690800.0
2011-08-04 10:55:00,13.78,13.8,13.75,13.75,14036400.0,11.596,11.6128,11.5707,11.5707,14036400.0
2011-08-04 11:00:00,13.75,13.78,13.72,13.77,15968400.0,11.5707,11.596,11.5455,11.5875,15968400.0
2011-08-04 11:05:00,13.77,13.8,13.75,13.78,9948400.0,11.5875,11.6128,11.5707,11.596,9948400.0
2011-08-04 11:10:00,13.78,13.79,13.74,13.77,8867600.0,11.596,11.6044,11.5623,11.5875,8867600.0
2011-08-04 11:15:00,13.77,13.81,13.76,13.8,8276800.0,11.5875,11.6212,11.5791,11.6128,8276800.0
2011-08-04 11:20:00,13.8,13.81,13.73,13.74,10228400.0,11.6128,11.6212,11.5539,11.5623,10228400.0
2011-08-04 11:25:00,13.73,13.76,13.72,13.73,9898000.0,11.5539,11.5791,11.5455,11.5539,9898000.0
2011-08-04 11:30:00,13.73,13.78,13.72,13.78,8755600.0,11.5539,11.596,11.5455,11.596,8755600.0
2011-08-04 11:35:00,13.77,13.79,13.75,13.78,6134800.0,11.5875,11.6044,11.5707,11.596,6134800.0
2011-08-04 11:40:00,13.78,13.78,13.73,13.75,9125200.0,11.596,11.596,11.5539,11.5707,9125200.0
2011-08-04 11:45:00,13.74,13.75,13.68,13.71,16716000.0,11.5623,11.5707,11.5118,11.5371,16716000.0
2011-08-04 11:50:00,13.71,13.73,13.68,13.7,12110000.0,11.5371,11.5539,11.5118,11.5286,12110000.0
2011-08-04 11:55:00,13.7,13.73,13.67,13.71,14072800.0,11.5286,11.5539,11.5034,11.5371,14072800.0
2011-08-04 12:00:00,13.71,13.74,13.69,13.74,8209600.0,11.5371,11.5623,11.5202,11.5623,8209600.0
2011-08-04 12:05:00,13.74,13.74,13.71,13.73,9786000.0,11.5623,11.5623,11.5371,11.5539,9786000.0
2011-08-04 12:10:00,13.73,13.78,13.72,13.76,11146800.0,11.5539,11.596,11.5455,11.5791,11146800.0
2011-08-04 12:15:00,13.77,13.77,13.73,13.74,7411600.0,11.5875,11.5875,11.5539,11.5623,7411600.0
2011-08-04 12:20:00,13.74,13.78,13.73,13.75,6731200.0,11.5623,11.596,11.5539,11.5707,6731200.0
2011-08-04 12:25:00,13.75,13.78,13.73,13.78,5597200.0,11.5707,11.596,11.5539,11.596,5597200.0
2011-08-04 12:30:00,13.78,13.83,13.78,13.82,12922000.0,11.596,11.638,11.596,11.6296,12922000.0
2011-08-04 12:35:00,13.82,13.83,13.78,13.81,5124000.0,11.6296,11.638,11.596,11.6212,5124000.0
2011-08-04 12:40:00,13.81,13.81,13.79,13.8,4412800.0,11.6212,11.6212,11.6044,11.6128,4412800.0
2011-08-04 12:45:00,13.8,13.83,13.8,13.82,6778800.0,11.6128,11.638,11.6128,11.6296,6778800.0
2011-08-04 12:50:00,13.82,13.82,13.77,13.79,6675200.0,11.6296,11.6296,11.5875,11.6044,6675200.0
2011-08-04 12:55:00,13.79,13.8,13.74,13.74,8008000.0,11.6044,11.6128,11.5623,11.5623,8008000.0
2011-08-04 13:00:00,13.75,13.78,13.74,13.75,5737200.0,11.5707,11.596,11.5623,11.5707,5737200.0
2011-08-04 13:05:00,13.75,13.77,13.75,13.76,3430000.0,11.5707,11.5875,11.5707,11.5791,3430000.0
2011-08-04 13:10:00,13.76,13.76,13.73,13.76,5356400.0,11.5791,11.5791,11.5539,11.5791,5356400.0
2011-08-04 13:15:00,13.76,13.77,13.74,13.75,3312400.0,11.5791,11.5875,11.5623,11.5707,3312400.0
2011-08-04 13:20:00,13.75,13.78,13.75,13.75,3007200.0,11.5707,11.596,11.5707,11.5707,3007200.0
2011-08-04 13:25:00,13.76,13.77,13.75,13.76,2128000.0,11.5791,11.5875,11.5707,11.5791,2128000.0
2011-08-04 13:30:00,13.76,13.76,13.74,13.76,3953600.0,11.5791,11.5791,11.5623,11.5791,3953600.0
2011-08-04 13:35:00,13.76,13.78,13.74,13.77,5003600.0,11.5791,11.596,11.5623,11.5875,5003600.0
2011-08-04 13:40:00,13.78,13.78,13.73,13.75,7092400.0,11.596,11.596,11.5539,11.5707,7092400.0
2011-08-04 13:45:00,13.75,13.76,13.73,13.76,6165600.0,11.5707,11.5791,11.5539,11.5791,6165600.0
2011-08-04 13:50:00,13.76,13.78,13.75,13.77,6235600.0,11.5791,11.596,11.5707,11.5875,6235600.0
2011-08-04 13:55:00,13.77,13.79,13.75,13.75,5432000.0,11.5875,11.6044,11.5707,11.5707,5432000.0
2011-08-04 14:00:00,13.76,13.77,13.71,13.73,7380800.0,11.5791,11.5875,11.5371,11.5539,7380800.0
2011-08-04 14:05:00,13.73,13.75,13.71,13.74,7568400.0,11.5539,11.5707,11.5371,11.5623,7568400.0
2011-08-04 14:10:00,13.74,13.74,13.68,13.71,7658000.0,11.5623,11.5623,11.5118,11.5371,7658000.0
2011-08-04 14:15:00,13.71,13.72,13.68,13.69,8792000.0,11.5371,11.5455,11.5118,11.5202,8792000.0
2011-08-04 14:20:00,13.7,13.72,13.68,13.7,6949600.0,11.5286,11.5455,11.5118,11.5286,6949600.0
2011-08-04 14:25:00,13.7,13.72,13.68,13.72,11244800.0,11.5286,11.5455,11.5118,11.5455,11244800.0
2011-08-04 14:30:00,13.71,13.77,13.7,13.76,9842000.0,11.5371,11.5875,11.5286,11.5791,9842000.0
2011-08-04 14:35:00,13.76,13.79,13.74,13.76,11256000.0,11.5791,11.6044,11.5623,11.5791,11256000.0
2011-08-04 14:40:00,13.77,13.79,13.74,13.75,8307600.0,11.5875,11.6044,11.5623,11.5707,8307600.0
2011-08-04 14:45:00,13.76,13.78,13.72,13.74,7845600.0,11.5791,11.596,11.5455,11.5623,7845600.0
2011-08-04 14:50:00,13.74,13.76,13.72,13.74,10239600.0,11.5623,11.5791,11.5455,11.5623,10239600.0
2011-08-04 14:55:00,13.74,13.74,13.7,13.7,6406400.0,11.5623,11.5623,11.5286,11.5286,6406400.0
2011-08-04 15:00:00,13.7,13.73,13.68,13.71,8948800.0,11.5286,11.5539,11.5118,11.5371,8948800.0
2011-08-04 15:05:00,13.71,13.75,13.71,13.72,8374800.0,11.5371,11.5707,11.5371,11.5455,8374800.0
2011-08-04 15:10:00,13.72,13.73,13.68,13.69,7940800.0,11.5455,11.5539,11.5118,11.5202,7940800.0
2011-08-04 15:15:00,13.69,13.7,13.66,13.67,11510800.0,11.5202,11.5286,11.495,11.5034,11510800.0
2011-08-04 15:20:00,13.67,13.68,13.62,13.63,17665200.0,11.5034,11.5118,11.4613,11.4697,17665200.0
2011-08-04 15:25:00,13.63,13.64,13.57,13.58,22965600.0,11.4697,11.4781,11.4192,11.4277,22965600.0
2011-08-04 15:30:00,13.58,13.59,13.54,13.59,31584000.0,11.4277,11.4361,11.394,11.4361,31584000.0
2011-08-04 15:35:00,13.59,13.63,13.56,13.6,20120800.0,11.4361,11.4697,11.4108,11.4445,20120800.0
2011-08-04 15:40:00,13.6,13.6,13.5,13.51,18989600.0,11.4445,11.4445,11.3603,11.3688,18989600.0
2011-08-04 15:45:00,13.52,13.56,13.5,13.53,19376000.0,11.3772,11.4108,11.3603,11.3856,19376000.0
2011-08-04 15:50:00,13.53,13.54,13.5,13.51,21546000.0,11.3856,11.394,11.3603,11.3688,21546000.0
2011-08-04 15:55:00,13.51,13.53,13.48,13.48,30394000.0,11.3688,11.3856,11.3435,11.3435,30394000.0
2011-08-05 09:30:00,13.59,13.7,13.56,13.67,42243600.0,11.4361,11.5286,11.4108,11.5034,42243600.0
2011-08-05 09:35:00,13.67,13.68,13.6,13.6,20442800.0,11.5034,11.5118,11.4445,11.4445,20442800.0
2011-08-05 09:40:00,13.59,13.61,13.48,13.5,24396400.0,11.4361,11.4529,11.3435,11.3603,24396400.0
2011-08-05 09:45:00,13.5,13.54,13.48,13.5,24550400.0,11.3603,11.394,11.3435,11.3603,24550400.0
2011-08-05 09:50:00,13.5,13.52,13.22,13.24,48386800.0,11.3603,11.3772,11.1247,11.1415,48386800.0
2011-08-05 09:55:00,13.24,13.38,13.22,13.32,36752800.0,11.1415,11.2594,11.1247,11.2089,36752800.0
2011-08-05 10:00:00,13.32,13.36,13.24,13.31,22218000.0,11.2089,11.2425,11.1415,11.2005,22218000.0
2011-08-05 10:05:00,13.3,13.41,13.29,13.41,20274800.0,11.192,11.2846,11.1836,11.2846,20274800.0
2011-08-05 10:10:00,13.41,13.44,13.32,13.37,22912400.0,11.2846,11.3098,11.2089,11.2509,22912400.0
2011-08-05 10:15:00,13.37,13.48,13.36,13.47,20756400.0,11.2509,11.3435,11.2425,11.3351,20756400.0
2011-08-05 10:20:00,13.47,13.54,13.46,13.53,20535200.0,11.3351,11.394,11.3267,11.3856,20535200.0
2011-08-05 10:25:00,13.53,13.55,13.45,13.47,18281200.0,11.3856,11.4024,11.3183,11.3351,18281200.0
2011-08-05 10:30:00,13.46,13.47,13.4,13.44,14260400.0,11.3267,11.3351,11.2762,11.3098,14260400.0
2011-08-05 10:35:00,13.44,13.46,13.36,13.41,14806400.0,11.3098,11.3267,11.2425,11.2846,14806400.0
2011-08-05 10:40:00,13.41,13.43,13.38,13.38,11202800.0,11.2846,11.3014,11.2594,11.2594,11202800.0
2011-08-05 10:45:00,13.39,13.39,13.34,13.38,12146400.0,11.2678,11.2678,11.2257,11.2594,12146400.0
2011-08-05 10:50:00,13.38,13.41,13.34,13.41,11524800.0,11.2594,11.2846,11.2257,11.2846,11524800.0
2011-08-05 10:55:00,13.41,13.46,13.37,13.45,8828400.0,11.2846,11.3267,11.2509,11.3183,8828400.0
2011-08-05 11:00:00,13.45,13.46,13.36,13.36,10001600.0,11.3183,11.3267,11.2425,11.2425,10001600.0
2011-08-05 11:05:00,13.36,13.39,13.34,13.36,7971600.0,11.2425,11.2678,11.2257,11.2425,7971600.0
2011-08-05 11:10:00,13.36,13.37,13.3,13.3,9702000.0,11.2425,11.2509,11.192,11.192,9702000.0
2011-08-05 11:15:00,13.31,13.32,13.26,13.3,15895600.0,11.2005,11.2089,11.1584,11.192,15895600.0
2011-08-05 11:20:00,13.3,13.32,13.24,13.29,13902000.0,11.192,11.2089,11.1415,11.1836,13902000.0
2011-08-05 11:25:00,13.29,13.38,13.28,13.32,18608800.0,11.1836,11.2594,11.1752,11.2089,18608800.0
2011-08-05 11:30:00,13.32,13.37,13.29,13.35,9856000.0,11.2089,11.2509,11.1836,11.2341,9856000.0
2011-08-05 11:35:00,13.35,13.36,13.26,13.29,10743600.0,11.2341,11.2425,11.1584,11.1836,10743600.0
2011-08-05 11:40:00,13.29,13.3,13.23,13.29,9912000.0,11.1836,11.192,11.1331,11.1836,9912000.0
2011-08-05 11:45:00,13.29,13.3,13.14,13.15,19093200.0,11.1836,11.192,11.0574,11.0658,19093200.0
2011-08-05 11:50:00,13.15,13.21,13.14,13.18,17500000.0,11.0658,11.1163,11.0574,11.0911,17500000.0
2011-08-05 11:55:00,13.17,13.18,12.95,13.08,29131200.0,11.0826,11.0911,10.8975,11.0069,29131200.0
2011-08-05 12:00:00,13.08,13.12,13.04,13.1,17710000.0,11.0069,11.0406,10.9732,11.0237,17710000.0
2011-08-05 12:05:00,13.1,13.18,13.09,13.18,16114000.0,11.0237,11.0911,11.0153,11.0911,16114000.0
2011-08-05 12:10:00,13.18,13.29,13.17,13.28,22472800.0,11.0911,11.1836,11.0826,11.1752,22472800.0
2011-08-05 12:15:00,13.28,13.36,13.23,13.24,23354800.0,11.1752,11.2425,11.1331,11.1415,23354800.0
2011-08-05 12:20:00,13.24,13.28,13.19,13.28,15234800.0,11.1415,11.1752,11.0995,11.1752,15234800.0
2011-08-05 12:25:00,13.28,13.32,13.2,13.2,15873200.0,11.1752,11.2089,11.1079,11.1079,15873200.0
2011-08-05 12:30:00,13.2,13.3,13.19,13.3,10144400.0,11.1079,11.192,11.0995,11.192,10144400.0
2011-08-05 12:35:00,13.3,13.47,13.29,13.42,24869600.0,11.192,11.3351,11.1836,11.293,24869600.0
2011-08-05 12:40:00,13.42,13.49,13.34,13.47,20101200.0,11.293,11.3519,11.2257,11.3351,20101200.0
2011-08-05 12:45:00,13.47,13.53,13.45,13.47,22302000.0,11.3351,11.3856,11.3183,11.3351,22302000.0
2011-08-05 12:50:00,13.47,13.52,13.43,13.45,16366000.0,11.3351,11.3772,11.3014,11.3183,16366000.0
2011-08-05 12:55:00,13.45,13.5,13.45,13.47,12345200.0,11.3183,11.3603,11.3183,11.3351,12345200.0
2011-08-05 13:00:00,13.47,13.49,13.33,13.33,17687600.0,11.3351,11.3519,11.2173,11.2173,17687600.0
2011-08-05 13:05:00,13.33,13.39,13.26,13.36,16503200.0,11.2173,11.2678,11.1584,11.2425,16503200.0
2011-08-05 13:10:00,13.36,13.43,13.35,13.41,8097600.0,11.2425,11.3014,11.2341,11.2846,8097600.0
2011-08-05 13:15:00,13.42,13.48,13.41,13.47,8621200.0,11.293,11.3435,11.2846,11.3351,8621200.0
2011-08-05 13:20:00,13.48,13.5,13.46,13.46,9044000.0,11.3435,11.3603,11.3267,11.3267,9044000.0
2011-08-05 13:25:00,13.46,13.47,13.43,13.47,7016800.0,11.3267,11.3351,11.3014,11.3351,7016800.0
2011-08-05 13:30:00,13.47,13.48,13.43,13.43,4939200.0,11.3351,11.3435,11.3014,11.3014,4939200.0
2011-08-05 13:35:00,13.43,13.44,13.39,13.43,8223600.0,11.3014,11.3098,11.2678,11.3014,8223600.0
2011-08-05 13:40:00,13.43,13.46,13.39,13.44,6420400.0,11.3014,11.3267,11.2678,11.3098,6420400.0
2011-08-05 13:45:00,13.45,13.46,13.4,13.46,5269600.0,11.3183,11.3267,11.2762,11.3267,5269600.0
2011-08-05 13:50:00,13.46,13.53,13.45,13.51,12936000.0,11.3267,11.3856,11.3183,11.3688,12936000.0
2011-08-05 13:55:00,13.51,13.53,13.45,13.49,7924000.0,11.3688,11.3856,11.3183,11.3519,7924000.0
2011-08-05 14:00:00,13.5,13.51,13.45,13.49,6594000.0,11.3603,11.3688,11.3183,11.3519,6594000.0
2011-08-05 14:05:00,13.49,13.49,13.43,13.44,5619600.0,11.3519,11.3519,11.3014,11.3098,5619600.0
2011-08-05 14:10:00,13.44,13.46,13.39,13.44,8226400.0,11.3098,11.3267,11.2678,11.3098,8226400.0
2011-08-05 14:15:00,13.44,13.44,13.41,13.44,4286800.0,11.3098,11.3098,11.2846,11.3098,4286800.0
2011-08-05 14:20:00,13.44,13.48,13.43,13.45,6302800.0,11.3098,11.3435,11.3014,11.3183,6302800.0
2011-08-05 14:25:00,13.45,13.45,13.4,13.41,5381600.0,11.3183,11.3183,11.2762,11.2846,5381600.0
2011-08-05 14:30:00,13.41,13.43,13.36,13.4,8652000.0,11.2846,11.3014,11.2425,11.2762,8652000.0
2011-08-05 14:35:00,13.4,13.45,13.4,13.45,4793600.0,11.2762,11.3183,11.2762,11.3183,4793600.0
2011-08-05 14:40:00,13.45,13.45,13.41,13.43,5278000.0,11.3183,11.3183,11.2846,11.3014,5278000.0
2011-08-05 14:45:00,13.44,13.44,13.39,13.39,3561600.0,11.3098,11.3098,11.2678,11.2678,3561600.0
2011-08-05 14:50:00,13.39,13.4,13.34,13.36,8985200.0,11.2678,11.2762,11.2257,11.2425,8985200.0
2011-08-05 14:55:00,13.36,13.39,13.33,13.38,7646800.0,11.2425,11.2678,11.2173,11.2594,7646800.0
2011-08-05 15:00:00,13.38,13.39,13.31,13.31,7602000.0,11.2594,11.2678,11.2005,11.2005,7602000.0
2011-08-05 15:05:00,13.32,13.33,13.23,13.28,13689200.0,11.2089,11.2173,11.1331,11.1752,13689200.0
2011-08-05 15:10:00,13.28,13.3,13.24,13.29,10981600.0,11.1752,11.192,11.1415,11.1836,10981600.0
2011-08-05 15:15:00,13.29,13.31,13.27,13.29,6896400.0,11.1836,11.2005,11.1668,11.1836,6896400.0
2011-08-05 15:20:00,13.29,13.35,13.27,13.31,7445200.0,11.1836,11.2341,11.1668,11.2005,7445200.0
2011-08-05 15:25:00,13.31,13.32,13.21,13.22,9690800.0,11.2005,11.2089,11.1163,11.1247,9690800.0
2011-08-05 15:30:00,13.22,13.28,13.21,13.24,11060000.0,11.1247,11.1752,11.1163,11.1415,11060000.0
2011-08-05 15:35:00,13.24,13.34,13.24,13.33,10673600.0,11.1415,11.2257,11.1415,11.2173,10673600.0
2011-08-05 15:40:00,13.33,13.37,13.33,13.37,14506800.0,11.2173,11.2509,11.2173,11.2509,14506800.0
2011-08-05 15:45:00,13.37,13.37,13.29,13.31,14008400.0,11.2509,11.2509,11.1836,11.2005,14008400.0
2011-08-05 15:50:00,13.31,13.35,13.3,13.35,12770800.0,11.2005,11.2341,11.192,11.2341,12770800.0
2011-08-05 15:55:00,13.35,13.38,13.32,13.35,20753600.0,11.2341,11.2594,11.2089,11.2341,20753600.0
2011-08-08 09:30:00,12.92,13.05,12.86,13.05,55552000.0,10.8723,10.9817,10.8218,10.9817,55552000.0
2011-08-08 09:35:00,13.05,13.13,12.98,13.12,31208800.0,10.9817,11.049,10.9228,11.0406,31208800.0
2011-08-08 09:40:00,13.12,13.13,13.05,13.12,28123200.0,11.0406,11.049,10.9817,11.0406,28123200.0
2011-08-08 09:45:00,13.12,13.12,13.01,13.02,20356000.0,11.0406,11.0406,10.948,10.9564,20356000.0
2011-08-08 09:50:00,13.01,13.07,12.98,13.02,15993600.0,10.948,10.9985,10.9228,10.9564,15993600.0
2011-08-08 09:55:00,13.02,13.08,12.97,13.07,14092400.0,10.9564,11.0069,10.9143,10.9985,14092400.0
2011-08-08 10:00:00,13.07,13.08,13.01,13.01,14812000.0,10.9985,11.0069,10.948,10.948,14812000.0
2011-08-08 10:05:00,13.01,13.04,12.98,13.02,16346400.0,10.948,10.9732,10.9228,10.9564,16346400.0
2011-08-08 10:10:00,13.02,13.05,12.97,12.97,12205200.0,10.9564,10.9817,10.9143,10.9143,12205200.0
2011-08-08 10:15:00,12.97,13.0,12.91,12.97,22033200.0,10.9143,10.9396,10.8638,10.9143,22033200.0
2011-08-08 10:20:00,12.97,12.97,12.91,12.92,11578000.0,10.9143,10.9143,10.8638,10.8723,11578000.0
2011-08-08 10:25:00,12.92,12.92,12.86,12.88,30774800.0,10.8723,10.8723,10.8218,10.8386,30774800.0
2011-08-08 10:30:00,12.88,12.99,12.86,12.89,18079600.0,10.8386,10.9312,10.8218,10.847,18079600.0
2011-08-08 10:35:00,12.89,12.9,12.81,12.89,21075600.0,10.847,10.8554,10.7797,10.847,21075600.0
2011-08-08 10:40:00,12.89,12.95,12.88,12.95,20451200.0,10.847,10.8975,10.8386,10.8975,20451200.0
2011-08-08 10:45:00,12.95,12.99,12.91,12.99,15296400.0,10.8975,10.9312,10.8638,10.9312,15296400.0
2011-08-08 10:50:00,12.99,12.99,12.93,12.95,10388000.0,10.9312,10.9312,10.8807,10.8975,10388000.0
2011-08-08 10:55:00,12.95,12.97,12.86,12.89,12966800.0,10.8975,10.9143,10.8218,10.847,12966800.0
2011-08-08 11:00:00,12.89,12.95,12.88,12.94,12432000.0,10.847,10.8975,10.8386,10.8891,12432000.0
2011-08-08 11:05:00,12.94,13.04,12.94,13.04,17525200.0,10.8891,10.9732,10.8891,10.9732,17525200.0
2011-08-08 11:10:00,13.04,13.07,13.02,13.02,19488000.0,10.9732,10.9985,10.9564,10.9564,19488000.0
2011-08-08 11:15:00,13.02,13.03,12.97,13.0,10892000.0,10.9564,10.9648,10.9143,10.9396,10892000.0
2011-08-08 11:20:00,13.0,13.0,12.96,12.99,9881200.0,10.9396,10.9396,10.9059,10.9312,9881200.0
2011-08-08 11:25:00,12.98,13.0,12.96,12.98,7254800.0,10.9228,10.9396,10.9059,10.9228,7254800.0
2011-08-08 11:30:00,12.98,12.98,12.92,12.95,11936400.0,10.9228,10.9228,10.8723,10.8975,11936400.0
2011-08-08 11:35:00,12.95,12.98,12.93,12.97,8201200.0,10.8975,10.9228,10.8807,10.9143,8201200.0
2011-08-08 11:40:00,12.98,13.0,12.95,12.96,7064400.0,10.9228,10.9396,10.8975,10.9059,7064400.0
2011-08-08 11:45:00,12.96,13.02,12.95,13.02,6227200.0,10.9059,10.9564,10.8975,10.9564,6227200.0
2011-08-08 11:50:00,13.01,13.04,12.99,13.03,9895200.0,10.948,10.9732,10.9312,10.9648,9895200.0
2011-08-08 11:55:00,13.03,13.04,12.99,13.0,6543600.0,10.9648,10.9732,10.9312,10.9396,6543600.0
2011-08-08 12:00:00,13.0,13.0,12.92,12.92,8066800.0,10.9396,10.9396,10.8723,10.8723,8066800.0
2011-08-08 12:05:00,12.92,12.97,12.92,12.97,7470400.0,10.8723,10.9143,10.8723,10.9143,7470400.0
2011-08-08 12:10:00,12.96,12.97,12.94,12.97,6781600.0,10.9059,10.9143,10.8891,10.9143,6781600.0
2011-08-08 12:15:00,12.97,12.97,12.91,12.93,7924000.0,10.9143,10.9143,10.8638,10.8807,7924000.0
2011-08-08 12:20:00,12.93,12.97,12.9,12.97,7268800.0,10.8807,10.9143,10.8554,10.9143,7268800.0
2011-08-08 12:25:00,12.97,12.97,12.92,12.93,5390000.0,10.9143,10.9143,10.8723,10.8807,5390000.0
2011-08-08 12:30:00,12.93,12.96,12.92,12.95,4298000.0,10.8807,10.9059,10.8723,10.8975,4298000.0
2011-08-08 12:35:00,12.95,12.96,12.92,12.92,4555600.0,10.8975,10.9059,10.8723,10.8723,4555600.0
2011-08-08 12:40:00,12.92,13.01,12.92,12.97,9130800.0,10.8723,10.948,10.8723,10.9143,9130800.0
2011-08-08 12:45:00,12.96,13.02,12.95,13.01,6599600.0,10.9059,10.9564,10.8975,10.948,6599600.0
2011-08-08 12:50:00,13.01,13.02,12.98,13.0,6202000.0,10.948,10.9564,10.9228,10.9396,6202000.0
2011-08-08 12:55:00,13.0,13.01,12.97,12.98,5423600.0,10.9396,10.948,10.9143,10.9228,5423600.0
2011-08-08 13:00:00,12.98,13.03,12.97,12.98,5941600.0,10.9228,10.9648,10.9143,10.9228,5941600.0
2011-08-08 13:05:00,12.99,13.0,12.95,12.98,6815200.0,10.9312,10.9396,10.8975,10.9228,6815200.0
2011-08-08 13:10:00,12.98,13.0,12.93,12.95,6918800.0,10.9228,10.9396,10.8807,10.8975,6918800.0
2011-08-08 13:15:00,12.95,13.01,12.94,13.0,7532000.0,10.8975,10.948,10.8891,10.9396,7532000.0
2011-08-08 13:20:00,13.0,13.04,12.99,13.02,9349200.0,10.9396,10.9732,10.9312,10.9564,9349200.0
2011-08-08 13:25:00,13.02,13.03,12.99,12.99,5605600.0,10.9564,10.9648,10.9312,10.9312,5605600.0
2011-08-08 13:30:00,12.99,13.0,12.96,12.98,6400800.0,10.9312,10.9396,10.9059,10.9228,6400800.0
2011-08-08 13:35:00,12.98,12.98,12.91,12.93,10133200.0,10.9228,10.9228,10.8638,10.8807,10133200.0
2011-08-08 13:40:00,12.93,12.96,12.91,12.93,6927200.0,10.8807,10.9059,10.8638,10.8807,6927200.0
2011-08-08 13:45:00,12.93,12.95,12.9,12.94,10466400.0,10.8807,10.8975,10.8554,10.8891,10466400.0
2011-08-08 13:50:00,12.94,12.99,12.92,12.96,9760800.0,10.8891,10.9312,10.8723,10.9059,9760800.0
2011-08-08 13:55:00,12.96,12.98,12.89,12.9,11692800.0,10.9059,10.9228,10.847,10.8554,11692800.0
2011-08-08 14:00:00,12.89,12.96,12.88,12.95,13921600.0,10.847,10.9059,10.8386,10.8975,13921600.0
2011-08-08 14:05:00,12.96,12.96,12.86,12.88,16550800.0,10.9059,10.9059,10.8218,10.8386,16550800.0
2011-08-08 14:10:00,12.88,12.91,12.84,12.85,14310800.0,10.8386,10.8638,10.8049,10.8134,14310800.0
2011-08-08 14:15:00,12.85,12.87,12.8,12.85,17169600.0,10.8134,10.8302,10.7713,10.8134,17169600.0
2011-08-08 14:20:00,12.84,12.84,12.73,12.76,17715600.0,10.8049,10.8049,10.7124,10.7376,17715600.0
2011-08-08 14:25:00,12.76,12.86,12.7,12.8,20815200.0,10.7376,10.8218,10.6871,10.7713,20815200.0
2011-08-08 14:30:00,12.8,12.81,12.74,12.8,16805600.0,10.7713,10.7797,10.7208,10.7713,16805600.0
2011-08-08 14:35:00,12.8,12.84,12.72,12.73,13190800.0,10.7713,10.8049,10.704,10.7124,13190800.0
2011-08-08 14:40:00,12.73,12.8,12.73,12.77,9108400.0,10.7124,10.7713,10.7124,10.746,9108400.0
2011-08-08 14:45:00,12.78,12.78,12.72,12.74,10606400.0,10.7545,10.7545,10.704,10.7208,10606400.0
2011-08-08 14:50:00,12.75,12.77,12.73,12.76,6994400.0,10.7292,10.746,10.7124,10.7376,6994400.0
2011-08-08 14:55:00,12.75,12.76,12.69,12.72,14047600.0,10.7292,10.7376,10.6787,10.704,14047600.0
2011-08-08 15:00:00,12.72,12.73,12.67,12.71,20372800.0,10.704,10.7124,10.6619,10.6955,20372800.0
2011-08-08 15:05:00,12.71,12.82,12.69,12.82,17886400.0,10.6955,10.7881,10.6787,10.7881,17886400.0
2011-08-08 15:10:00,12.82,12.87,12.76,12.86,18642400.0,10.7881,10.8302,10.7376,10.8218,18642400.0
2011-08-08 15:15:00,12.86,12.91,12.82,12.86,19367600.0,10.8218,10.8638,10.7881,10.8218,19367600.0
2011-08-08 15:20:00,12.86,12.89,12.83,12.88,13039600.0,10.8218,10.847,10.7965,10.8386,13039600.0
2011-08-08 15:25:00,12.88,12.88,12.77,12.79,13910400.0,10.8386,10.8386,10.746,10.7629,13910400.0
2011-08-08 15:30:00,12.79,12.83,12.75,12.77,15526000.0,10.7629,10.7965,10.7292,10.746,15526000.0
2011-08-08 15:35:00,12.78,12.8,12.73,12.78,12734400.0,10.7545,10.7713,10.7124,10.7545,12734400.0
2011-08-08 15:40:00,12.78,12.8,12.72,12.75,11365200.0,10.7545,10.7713,10.704,10.7292,11365200.0
2011-08-08 15:45:00,12.75,12.76,12.67,12.69,17676400.0,10.7292,10.7376,10.6619,10.6787,17676400.0
2011-08-08 15:50:00,12.69,12.75,12.64,12.72,22022000.0,10.6787,10.7292,10.6366,10.704,22022000.0
2011-08-08 15:55:00,12.72,12.72,12.61,12.62,27414800.0,10.704,10.704,10.6114,10.6198,27414800.0
2011-08-09 09:30:00,12.91,12.96,12.87,12.92,43792000.0,10.8638,10.9059,10.8302,10.8723,43792000.0
2011-08-09 09:35:00,12.92,13.0,12.89,12.91,27988800.0,10.8723,10.9396,10.847,10.8638,27988800.0
2011-08-09 09:40:00,12.91,12.94,12.72,12.75,38060400.0,10.8638,10.8891,10.704,10.7292,38060400.0
2011-08-09 09:45:00,12.75,12.85,12.75,12.82,20832000.0,10.7292,10.8134,10.7292,10.7881,20832000.0
2011-08-09 09:50:00,12.82,12.93,12.81,12.89,19636400.0,10.7881,10.8807,10.7797,10.847,19636400.0
2011-08-09 09:55:00,12.89,12.98,12.88,12.98,17609200.0,10.847,10.9228,10.8386,10.9228,17609200.0
2011-08-09 10:00:00,12.98,13.05,12.98,13.03,30632000.0,10.9228,10.9817,10.9228,10.9648,30632000.0
2011-08-09 10:05:00,13.04,13.07,12.99,13.03,21560000.0,10.9732,10.9985,10.9312,10.9648,21560000.0
2011-08-09 10:10:00,13.03,13.06,12.99,13.06,14226800.0,10.9648,10.9901,10.9312,10.9901,14226800.0
2011-08-09 10:15:00,13.06,13.07,13.0,13.05,16385600.0,10.9901,10.9985,10.9396,10.9817,16385600.0
2011-08-09 10:20:00,13.05,13.08,13.02,13.07,15736000.0,10.9817,11.0069,10.9564,10.9985,15736000.0
2011-08-09 10:25:00,13.07,13.11,13.06,13.11,15131200.0,10.9985,11.0321,10.9901,11.0321,15131200.0
2011-08-09 10:30:00,13.11,13.16,13.11,13.16,17833200.0,11.0321,11.0742,11.0321,11.0742,17833200.0
2011-08-09 10:35:00,13.16,13.16,13.1,13.1,17332000.0,11.0742,11.0742,11.0237,11.0237,17332000.0
2011-08-09 10:40:00,13.1,13.13,13.08,13.09,12101600.0,11.0237,11.049,11.0069,11.0153,12101600.0
2011-08-09 10:45:00,13.09,13.16,13.09,13.13,10175200.0,11.0153,11.0742,11.0153,11.049,10175200.0
2011-08-09 10:50:00,13.13,13.19,13.13,13.17,11177600.0,11.049,11.0995,11.049,11.0826,11177600.0
2011-08-09 10:55:00,13.17,13.2,13.16,13.18,10858400.0,11.0826,11.1079,11.0742,11.0911,10858400.0
2011-08-09 11:00:00,13.18,13.19,13.12,13.13,14123200.0,11.0911,11.0995,11.0406,11.049,14123200.0
2011-08-09 11:05:00,13.13,13.16,13.12,13.14,6294400.0,11.049,11.0742,11.0406,11.0574,6294400.0
2011-08-09 11:10:00,13.13,13.13,13.06,13.09,13773200.0,11.049,11.049,10.9901,11.0153,13773200.0
2011-08-09 11:15:00,13.09,13.13,13.09,13.11,6728400.0,11.0153,11.049,11.0153,11.0321,6728400.0
2011-08-09 11:20:00,13.11,13.13,13.1,13.11,6521200.0,11.0321,11.049,11.0237,11.0321,6521200.0
2011-08-09 11:25:00,13.11,13.18,13.1,13.17,9301600.0,11.0321,11.0911,11.0237,11.0826,9301600.0
2011-08-09 11:30:00,13.17,13.18,13.13,13.15,7411600.0,11.0826,11.0911,11.049,11.0658,7411600.0
2011-08-09 11:35:00,13.15,13.15,13.12,13.13,5300400.0,11.0658,11.0658,11.0406,11.049,5300400.0
2011-08-09 11:40:00,13.13,13.16,13.13,13.15,4524800.0,11.049,11.0742,11.049,11.0658,4524800.0
2011-08-09 11:45:00,13.15,13.16,13.12,13.13,4751600.0,11.0658,11.0742,11.0406,11.049,4751600.0
2011-08-09 11:50:00,13.13,13.18,13.13,13.17,5003600.0,11.049,11.0911,11.049,11.0826,5003600.0
2011-08-09 11:55:00,13.17,13.2,13.17,13.17,7086800.0,11.0826,11.1079,11.0826,11.0826,7086800.0
2011-08-09 12:00:00,13.17,13.19,13.16,13.17,7162400.0,11.0826,11.0995,11.0742,11.0826,7162400.0
2011-08-09 12:05:00,13.17,13.2,13.14,13.19,6538000.0,11.0826,11.1079,11.0574,11.0995,6538000.0
2011-08-09 12:10:00,13.18,13.19,13.16,13.18,4810400.0,11.0911,11.0995,11.0742,11.0911,4810400.0
2011-08-09 12:15:00,13.18,13.18,13.16,13.17,4435200.0,11.0911,11.0911,11.0742,11.0826,4435200.0
2011-08-09 12:20:00,13.17,13.19,13.15,13.19,4295200.0,11.0826,11.0995,11.0658,11.0995,4295200.0
2011-08-09 12:25:00,13.19,13.2,13.17,13.17,5569200.0,11.0995,11.1079,11.0826,11.0826,5569200.0
2011-08-09 12:30:00,13.17,13.2,13.17,13.2,4365200.0,11.0826,11.1079,11.0826,11.1079,4365200.0
2011-08-09 12:35:00,13.2,13.21,13.19,13.2,6605200.0,11.1079,11.1163,11.0995,11.1079,6605200.0
2011-08-09 12:40:00,13.2,13.21,13.19,13.2,4328800.0,11.1079,11.1163,11.0995,11.1079,4328800.0
2011-08-09 12:45:00,13.21,13.21,13.16,13.17,5642000.0,11.1163,11.1163,11.0742,11.0826,5642000.0
2011-08-09 12:50:00,13.17,13.21,13.13,13.16,10726800.0,11.0826,11.1163,11.049,11.0742,10726800.0
2011-08-09 12:55:00,13.16,13.17,13.13,13.13,5947200.0,11.0742,11.0826,11.049,11.049,5947200.0
2011-08-09 13:00:00,13.13,13.15,13.1,13.13,7459200.0,11.049,11.0658,11.0237,11.049,7459200.0
2011-08-09 13:05:00,13.13,13.17,13.12,13.15,5611200.0,11.049,11.0826,11.0406,11.0658,5611200.0
2011-08-09 13:10:00,13.15,13.16,13.13,13.15,4695600.0,11.0658,11.0742,11.049,11.0658,4695600.0
2011-08-09 13:15:00,13.15,13.16,13.14,13.15,3514000.0,11.0658,11.0742,11.0574,11.0658,3514000.0
2011-08-09 13:20:00,13.14,13.16,13.13,13.13,3984400.0,11.0574,11.0742,11.049,11.049,3984400.0
2011-08-09 13:25:00,13.13,13.16,13.12,13.12,4566800.0,11.049,11.0742,11.0406,11.0406,4566800.0
2011-08-09 13:30:00,13.12,13.13,13.09,13.11,5801600.0,11.0406,11.049,11.0153,11.0321,5801600.0
2011-08-09 13:35:00,13.11,13.12,13.07,13.07,7210000.0,11.0321,11.0406,10.9985,10.9985,7210000.0
2011-08-09 13:40:00,13.07,13.09,13.05,13.08,7683200.0,10.9985,11.0153,10.9817,11.0069,7683200.0
2011-08-09 13:45:00,13.07,13.08,13.04,13.05,6686400.0,10.9985,11.0069,10.9732,10.9817,6686400.0
2011-08-09 13:50:00,13.05,13.06,13.01,13.02,7562800.0,10.9817,10.9901,10.948,10.9564,7562800.0
2011-08-09 13:55:00,13.02,13.11,13.0,13.07,12012000.0,10.9564,11.0321,10.9396,10.9985,12012000.0
2011-08-09 14:00:00,13.07,13.11,13.06,13.07,5303200.0,10.9985,11.0321,10.9901,10.9985,5303200.0
2011-08-09 14:05:00,13.07,13.07,13.03,13.05,5843600.0,10.9985,10.9985,10.9648,10.9817,5843600.0
2011-08-09 14:10:00,13.05,13.07,13.04,13.05,4916800.0,10.9817,10.9985,10.9732,10.9817,4916800.0
2011-08-09 14:15:00,13.05,13.18,13.04,13.07,12384400.0,10.9817,11.0911,10.9732,10.9985,12384400.0
2011-08-09 14:20:00,13.07,13.09,12.86,12.96,37100000.0,10.9985,11.0153,10.8218,10.9059,37100000.0
2011-08-09 14:25:00,12.96,13.11,12.95,13.08,23774800.0,10.9059,11.0321,10.8975,11.0069,23774800.0
2011-08-09 14:30:00,13.08,13.09,12.92,12.95,15643600.0,11.0069,11.0153,10.8723,10.8975,15643600.0
2011-08-09 14:35:00,12.95,12.97,12.84,12.84,25222400.0,10.8975,10.9143,10.8049,10.8049,25222400.0
2011-08-09 14:40:00,12.85,12.85,12.68,12.69,28372400.0,10.8134,10.8134,10.6703,10.6787,28372400.0
2011-08-09 14:45:00,12.7,13.01,12.68,12.85,27336400.0,10.6871,10.948,10.6703,10.8134,27336400.0
2011-08-09 14:50:00,12.85,13.04,12.83,12.95,20064800.0,10.8134,10.9732,10.7965,10.8975,20064800.0
2011-08-09 14:55:00,12.95,12.96,12.86,12.92,10351600.0,10.8975,10.9059,10.8218,10.8723,10351600.0
2011-08-09 15:00:00,12.92,12.96,12.85,12.94,13969200.0,10.8723,10.9059,10.8134,10.8891,13969200.0
2011-08-09 15:05:00,12.93,12.98,12.9,12.92,9912000.0,10.8807,10.9228,10.8554,10.8723,9912000.0
2011-08-09 15:10:00,12.92,13.04,12.89,13.02,15173200.0,10.8723,10.9732,10.847,10.9564,15173200.0
2011-08-09 15:15:00,13.03,13.08,13.02,13.04,17138800.0,10.9648,11.0069,10.9564,10.9732,17138800.0
2011-08-09 15:20:00,13.05,13.06,12.99,13.03,11130000.0,10.9817,10.9901,10.9312,10.9648,11130000.0
2011-08-09 15:25:00,13.04,13.08,13.0,13.07,9562000.0,10.9732,11.0069,10.9396,10.9985,9562000.0
2011-08-09 15:30:00,13.07,13.11,13.02,13.05,12516000.0,10.9985,11.0321,10.9564,10.9817,12516000.0
2011-08-09 15:35:00,13.05,13.1,13.02,13.1,11838400.0,10.9817,11.0237,10.9564,11.0237,11838400.0
2011-08-09 15:40:00,13.1,13.18,13.08,13.17,17488800.0,11.0237,11.0911,11.0069,11.0826,17488800.0
2011-08-09 15:45:00,13.17,13.21,13.15,13.2,18113200.0,11.0826,11.1163,11.0658,11.1079,18113200.0
2011-08-09 15:50:00,13.2,13.28,13.2,13.26,23240000.0,11.1079,11.1752,11.1079,11.1584,23240000.0
2011-08-09 15:55:00,13.26,13.38,13.25,13.37,27890800.0,11.1584,11.2594,11.15,11.2509,27890800.0
2011-08-10 09:30:00,13.26,13.26,13.15,13.16,35812000.0,11.1584,11.1584,11.0658,11.0742,35812000.0
2011-08-10 09:35:00,13.16,13.22,13.1,13.22,21322000.0,11.0742,11.1247,11.0237,11.1247,21322000.0
2011-08-10 09:40:00,13.22,13.23,13.13,13.16,21854000.0,11.1247,11.1331,11.049,11.0742,21854000.0
2011-08-10 09:45:00,13.16,13.21,13.12,13.17,18715200.0,11.0742,11.1163,11.0406,11.0826,18715200.0
2011-08-10 09:50:00,13.18,13.21,13.15,13.2,12700800.0,11.0911,11.1163,11.0658,11.1079,12700800.0
2011-08-10 09:55:00,13.21,13.25,13.12,13.13,16752400.0,11.1163,11.15,11.0406,11.049,16752400.0
2011-08-10 10:00:00,13.12,13.15,13.1,13.12,13409200.0,11.0406,11.0658,11.0237,11.0406,13409200.0
2011-08-10 10:05:00,13.12,13.17,13.1,13.1,11233600.0,11.0406,11.0826,11.0237,11.0237,11233600.0
2011-08-10 10:10:00,13.11,13.13,13.08,13.12,15878800.0,11.0321,11.049,11.0069,11.0406,15878800.0
2011-08-10 10:15:00,13.11,13.14,13.08,13.09,11695600.0,11.0321,11.0574,11.0069,11.0153,11695600.0
2011-08-10 10:20:00,13.09,13.12,13.04,13.06,13717200.0,11.0153,11.0406,10.9732,10.9901,13717200.0
2011-08-10 10:25:00,13.06,13.11,13.05,13.09,8979600.0,10.9901,11.0321,10.9817,11.0153,8979600.0
2011-08-10 10:30:00,13.09,13.17,13.07,13.15,14938000.0,11.0153,11.0826,10.9985,11.0658,14938000.0
2011-08-10 10:35:00,13.16,13.17,13.09,13.12,7971600.0,11.0742,11.0826,11.0153,11.0406,7971600.0
2011-08-10 10:40:00,13.11,13.15,13.09,13.09,8727600.0,11.0321,11.0658,11.0153,11.0153,8727600.0
2011-08-10 10:45:00,13.1,13.12,13.08,13.09,6983200.0,11.0237,11.0406,11.0069,11.0153,6983200.0
2011-08-10 10:50:00,13.1,13.1,13.04,13.05,11281200.0,11.0237,11.0237,10.9732,10.9817,11281200.0
2011-08-10 10:55:00,13.05,13.12,13.05,13.09,10477600.0,10.9817,11.0406,10.9817,11.0153,10477600.0
2011-08-10 11:00:00,13.09,13.1,13.04,13.04,10438400.0,11.0153,11.0237,10.9732,10.9732,10438400.0
2011-08-10 11:05:00,13.05,13.07,13.04,13.06,9872800.0,10.9817,10.9985,10.9732,10.9901,9872800.0
2011-08-10 11:10:00,13.05,13.08,13.04,13.05,8092000.0,10.9817,11.0069,10.9732,10.9817,8092000.0
2011-08-10 11:15:00,13.06,13.09,13.05,13.05,11244800.0,10.9901,11.0153,10.9817,10.9817,11244800.0
2011-08-10 11:20:00,13.05,13.07,13.02,13.05,14434000.0,10.9817,10.9985,10.9564,10.9817,14434000.0
2011-08-10 11:25:00,13.06,13.07,13.01,13.02,8489600.0,10.9901,10.9985,10.948,10.9564,8489600.0
2011-08-10 11:30:00,13.03,13.08,13.01,13.07,9472400.0,10.9648,11.0069,10.948,10.9985,9472400.0
2011-08-10 11:35:00,13.07,13.08,13.03,13.05,6963600.0,10.9985,11.0069,10.9648,10.9817,6963600.0
2011-08-10 11:40:00,13.06,13.1,13.04,13.08,7215600.0,10.9901,11.0237,10.9732,11.0069,7215600.0
2011-08-10 11:45:00,13.08,13.1,13.05,13.06,7229600.0,11.0069,11.0237,10.9817,10.9901,7229600.0
2011-08-10 11:50:00,13.06,13.12,13.06,13.12,6815200.0,10.9901,11.0406,10.9901,11.0406,6815200.0
2011-08-10 11:55:00,13.12,13.16,13.12,13.12,11239200.0,11.0406,11.0742,11.0406,11.0406,11239200.0
2011-08-10 12:00:00,13.12,13.16,13.1,13.15,6680800.0,11.0406,11.0742,11.0237,11.0658,6680800.0
2011-08-10 12:05:00,13.15,13.19,13.14,13.16,12527200.0,11.0658,11.0995,11.0574,11.0742,12527200.0
2011-08-10 12:10:00,13.16,13.16,13.13,13.15,5656000.0,11.0742,11.0742,11.049,11.0658,5656000.0
2011-08-10 12:15:00,13.15,13.21,13.15,13.21,7960400.0,11.0658,11.1163,11.0658,11.1163,7960400.0
2011-08-10 12:20:00,13.21,13.21,13.16,13.18,7112000.0,11.1163,11.1163,11.0742,11.0911,7112000.0
2011-08-10 12:25:00,13.18,13.19,13.15,13.15,6750800.0,11.0911,11.0995,11.0658,11.0658,6750800.0
2011-08-10 12:30:00,13.15,13.19,13.15,13.15,5658800.0,11.0658,11.0995,11.0658,11.0658,5658800.0
2011-08-10 12:35:00,13.15,13.17,13.11,13.14,5644800.0,11.0658,11.0826,11.0321,11.0574,5644800.0
2011-08-10 12:40:00,13.13,13.15,13.11,13.14,3987200.0,11.049,11.0658,11.0321,11.0574,3987200.0
2011-08-10 12:45:00,13.14,13.17,13.14,13.15,3824800.0,11.0574,11.0826,11.0574,11.0658,3824800.0
2011-08-10 12:50:00,13.15,13.17,13.14,13.16,2536800.0,11.0658,11.0826,11.0574,11.0742,2536800.0
2011-08-10 12:55:00,13.16,13.2,13.14,13.17,4743200.0,11.0742,11.1079,11.0574,11.0826,4743200.0
2011-08-10 13:00:00,13.17,13.2,13.15,13.2,4762800.0,11.0826,11.1079,11.0658,11.1079,4762800.0
2011-08-10 13:05:00,13.2,13.2,13.15,13.19,5325600.0,11.1079,11.1079,11.0658,11.0995,5325600.0
2011-08-10 13:10:00,13.19,13.2,13.17,13.18,4373600.0,11.0995,11.1079,11.0826,11.0911,4373600.0
2011-08-10 13:15:00,13.19,13.2,13.13,13.13,5961200.0,11.0995,11.1079,11.049,11.049,5961200.0
2011-08-10 13:20:00,13.13,13.15,13.1,13.12,5496400.0,11.049,11.0658,11.0237,11.0406,5496400.0
2011-08-10 13:25:00,13.13,13.16,13.1,13.14,4202800.0,11.049,11.0742,11.0237,11.0574,4202800.0
2011-08-10 13:30:00,13.14,13.15,13.11,13.15,4096400.0,11.0574,11.0658,11.0321,11.0658,4096400.0
2011-08-10 13:35:00,13.14,13.18,13.13,13.14,5563600.0,11.0574,11.0911,11.049,11.0574,5563600.0
2011-08-10 13:40:00,13.14,13.17,13.12,13.16,4505200.0,11.0574,11.0826,11.0406,11.0742,4505200.0
2011-08-10 13:45:00,13.16,13.21,13.16,13.2,8839600.0,11.0742,11.1163,11.0742,11.1079,8839600.0
2011-08-10 13:50:00,13.2,13.23,13.19,13.23,12432000.0,11.1079,11.1331,11.0995,11.1331,12432000.0
2011-08-10 13:55:00,13.23,13.26,13.21,13.25,13146000.0,11.1331,11.1584,11.1163,11.15,13146000.0
2011-08-10 14:00:00,13.25,13.27,13.23,13.25,10113600.0,11.15,11.1668,11.1331,11.15,10113600.0
2011-08-10 14:05:00,13.25,13.32,13.25,13.31,13288800.0,11.15,11.2089,11.15,11.2005,13288800.0
2011-08-10 14:10:00,13.31,13.34,13.3,13.32,16206400.0,11.2005,11.2257,11.192,11.2089,16206400.0
2011-08-10 14:15:00,13.32,13.33,13.26,13.29,11673200.0,11.2089,11.2173,11.1584,11.1836,11673200.0
2011-08-10 14:20:00,13.3,13.38,13.29,13.36,13070400.0,11.192,11.2594,11.1836,11.2425,13070400.0
2011-08-10 14:25:00,13.36,13.38,13.31,13.32,13986000.0,11.2425,11.2594,11.2005,11.2089,13986000.0
2011-08-10 14:30:00,13.32,13.37,13.31,13.31,12345200.0,11.2089,11.2509,11.2005,11.2005,12345200.0
2011-08-10 14:35:00,13.31,13.33,13.27,13.27,10886400.0,11.2005,11.2173,11.1668,11.1668,10886400.0
2011-08-10 14:40:00,13.27,13.3,13.27,13.3,6132000.0,11.1668,11.192,11.1668,11.192,6132000.0
2011-08-10 14:45:00,13.29,13.35,13.29,13.3,9503200.0,11.1836,11.2341,11.1836,11.192,9503200.0
2011-08-10 14:50:00,13.29,13.3,13.22,13.24,10388000.0,11.1836,11.192,11.1247,11.1415,10388000.0
2011-08-10 14:55:00,13.24,13.27,13.21,13.21,7422800.0,11.1415,11.1668,11.1163,11.1163,7422800.0
2011-08-10 15:00:00,13.21,13.24,13.19,13.24,8761200.0,11.1163,11.1415,11.0995,11.1415,8761200.0
2011-08-10 15:05:00,13.24,13.25,13.13,13.14,13249600.0,11.1415,11.15,11.049,11.0574,13249600.0
2011-08-10 15:10:00,13.14,13.19,13.11,13.12,10054800.0,11.0574,11.0995,11.0321,11.0406,10054800.0
2011-08-10 15:15:00,13.11,13.18,13.1,13.15,7702800.0,11.0321,11.0911,11.0237,11.0658,7702800.0
2011-08-10 15:20:00,13.15,13.18,13.14,13.17,7753200.0,11.0658,11.0911,11.0574,11.0826,7753200.0
2011-08-10 15:25:00,13.18,13.21,13.11,13.12,10494400.0,11.0911,11.1163,11.0321,11.0406,10494400.0
2011-08-10 15:30:00,13.12,13.15,13.07,13.07,12236000.0,11.0406,11.0658,10.9985,10.9985,12236000.0
2011-08-10 15:35:00,13.07,13.13,13.07,13.12,8918000.0,10.9985,11.049,10.9985,11.0406,8918000.0
2011-08-10 15:40:00,13.12,13.16,13.09,13.13,11499600.0,11.0406,11.0742,11.0153,11.049,11499600.0
2011-08-10 15:45:00,13.13,13.14,13.07,13.08,9769200.0,11.049,11.0574,10.9985,11.0069,9769200.0
2011-08-10 15:50:00,13.08,13.09,13.04,13.04,16744000.0,11.0069,11.0153,10.9732,10.9732,16744000.0
2011-08-10 15:55:00,13.04,13.04,12.95,12.96,29184400.0,10.9732,10.9732,10.8975,10.9059,29184400.0
2011-08-11 09:30:00,13.23,13.25,13.13,13.17,31164000.0,11.1331,11.15,11.049,11.0826,31164000.0
2011-08-11 09:35:00,13.17,13.19,13.12,13.14,16564800.0,11.0826,11.0995,11.0406,11.0574,16564800.0
2011-08-11 09:40:00,13.15,13.15,13.07,13.09,14985600.0,11.0658,11.0658,10.9985,11.0153,14985600.0
2011-08-11 09:45:00,13.09,13.14,13.08,13.08,13977600.0,11.0153,11.0574,11.0069,11.0069,13977600.0
2011-08-11 09:50:00,13.08,13.1,13.04,13.05,14966000.0,11.0069,11.0237,10.9732,10.9817,14966000.0
2011-08-11 09:55:00,13.06,13.13,13.03,13.11,16049600.0,10.9901,11.049,10.9648,11.0321,16049600.0
2011-08-11 10:00:00,13.11,13.15,13.1,13.15,10270400.0,11.0321,11.0658,11.0237,11.0658,10270400.0
2011-08-11 10:05:00,13.15,13.16,13.11,13.15,8839600.0,11.0658,11.0742,11.0321,11.0658,8839600.0
2011-08-11 10:10:00,13.16,13.16,13.13,13.15,7666400.0,11.0742,11.0742,11.049,11.0658,7666400.0
2011-08-11 10:15:00,13.15,13.21,13.15,13.19,14635600.0,11.0658,11.1163,11.0658,11.0995,14635600.0
2011-08-11 10:20:00,13.19,13.21,13.15,13.21,10063200.0,11.0995,11.1163,11.0658,11.1163,10063200.0
2011-08-11 10:25:00,13.21,13.23,13.17,13.18,12135200.0,11.1163,11.1331,11.0826,11.0911,12135200.0
2011-08-11 10:30:00,13.18,13.23,13.18,13.19,11482800.0,11.0911,11.1331,11.0911,11.0995,11482800.0
2011-08-11 10:35:00,13.19,13.21,13.16,13.21,9536800.0,11.0995,11.1163,11.0742,11.1163,9536800.0
2011-08-11 10:40:00,13.21,13.21,13.18,13.21,8646400.0,11.1163,11.1163,11.0911,11.1163,8646400.0
2011-08-11 10:45:00,13.21,13.28,13.21,13.27,12303200.0,11.1163,11.1752,11.1163,11.1668,12303200.0
2011-08-11 10:50:00,13.27,13.29,13.24,13.24,10057600.0,11.1668,11.1836,11.1415,11.1415,10057600.0
2011-08-11 10:55:00,13.24,13.27,13.23,13.26,10099600.0,11.1415,11.1668,11.1331,11.1584,10099600.0
2011-08-11 11:00:00,13.27,13.27,13.24,13.27,10158400.0,11.1668,11.1668,11.1415,11.1668,10158400.0
2011-08-11 11:05:00,13.27,13.29,13.27,13.28,8069600.0,11.1668,11.1836,11.1668,11.1752,8069600.0
2011-08-11 11:10:00,13.28,13.29,13.25,13.28,9595600.0,11.1752,11.1836,11.15,11.1752,9595600.0
2011-08-11 11:15:00,13.27,13.27,13.23,13.25,7294000.0,11.1668,11.1668,11.1331,11.15,7294000.0
2011-08-11 11:20:00,13.25,13.26,13.2,13.21,6188000.0,11.15,11.1584,11.1079,11.1163,6188000.0
2011-08-11 11:25:00,13.22,13.25,13.2,13.24,5910800.0,11.1247,11.15,11.1079,11.1415,5910800.0
2011-08-11 11:30:00,13.24,13.27,13.24,13.24,5292000.0,11.1415,11.1668,11.1415,11.1415,5292000.0
2011-08-11 11:35:00,13.24,13.25,13.21,13.24,5465600.0,11.1415,11.15,11.1163,11.1415,5465600.0
2011-08-11 11:40:00,13.25,13.27,13.23,13.27,4516400.0,11.15,11.1668,11.1331,11.1668,4516400.0
2011-08-11 11:45:00,13.27,13.28,13.24,13.26,3455200.0,11.1668,11.1752,11.1415,11.1584,3455200.0
2011-08-11 11:50:00,13.26,13.3,13.25,13.29,9060800.0,11.1584,11.192,11.15,11.1836,9060800.0
2011-08-11 11:55:00,13.29,13.3,13.27,13.27,4849600.0,11.1836,11.192,11.1668,11.1668,4849600.0
2011-08-11 12:00:00,13.28,13.28,13.24,13.27,7078400.0,11.1752,11.1752,11.1415,11.1668,7078400.0
2011-08-11 12:05:00,13.27,13.29,13.25,13.26,4578000.0,11.1668,11.1836,11.15,11.1584,4578000.0
2011-08-11 12:10:00,13.27,13.28,13.24,13.26,3354400.0,11.1668,11.1752,11.1415,11.1584,3354400.0
2011-08-11 12:15:00,13.26,13.27,13.25,13.25,4065600.0,11.1584,11.1668,11.15,11.15,4065600.0
2011-08-11 12:20:00,13.25,13.28,13.24,13.25,2760800.0,11.15,11.1752,11.1415,11.15,2760800.0
2011-08-11 12:25:00,13.25,13.26,13.24,13.25,2646000.0,11.15,11.1584,11.1415,11.15,2646000.0
2011-08-11 12:30:00,13.25,13.29,13.25,13.28,4816000.0,11.15,11.1836,11.15,11.1752,4816000.0
2011-08-11 12:35:00,13.28,13.29,13.28,13.29,3662400.0,11.1752,11.1836,11.1752,11.1836,3662400.0
2011-08-11 12:40:00,13.29,13.32,13.29,13.32,7604800.0,11.1836,11.2089,11.1836,11.2089,7604800.0
2011-08-11 12:45:00,13.32,13.35,13.31,13.31,10981600.0,11.2089,11.2341,11.2005,11.2005,10981600.0
2011-08-11 12:50:00,13.31,13.34,13.31,13.33,6255200.0,11.2005,11.2257,11.2005,11.2173,6255200.0
2011-08-11 12:55:00,13.33,13.36,13.32,13.35,10466400.0,11.2173,11.2425,11.2089,11.2341,10466400.0
2011-08-11 13:00:00,13.35,13.35,13.31,13.32,10603600.0,11.2341,11.2341,11.2005,11.2089,10603600.0
2011-08-11 13:05:00,13.32,13.34,13.31,13.32,4676000.0,11.2089,11.2257,11.2005,11.2089,4676000.0
2011-08-11 13:10:00,13.32,13.35,13.32,13.34,4939200.0,11.2089,11.2341,11.2089,11.2257,4939200.0
2011-08-11 13:15:00,13.34,13.35,13.32,13.33,4774000.0,11.2257,11.2341,11.2089,11.2173,4774000.0
2011-08-11 13:20:00,13.33,13.35,13.32,13.33,5216400.0,11.2173,11.2341,11.2089,11.2173,5216400.0
2011-08-11 13:25:00,13.34,13.35,13.33,13.34,5353600.0,11.2257,11.2341,11.2173,11.2257,5353600.0
2011-08-11 13:30:00,13.34,13.36,13.33,13.36,7033600.0,11.2257,11.2425,11.2173,11.2425,7033600.0
2011-08-11 13:35:00,13.36,13.37,13.35,13.36,8069600.0,11.2425,11.2509,11.2341,11.2425,8069600.0
2011-08-11 13:40:00,13.36,13.36,13.3,13.31,8416800.0,11.2425,11.2425,11.192,11.2005,8416800.0
2011-08-11 13:45:00,13.32,13.34,13.31,13.33,4351200.0,11.2089,11.2257,11.2005,11.2173,4351200.0
2011-08-11 13:50:00,13.33,13.36,13.31,13.35,4424000.0,11.2173,11.2425,11.2005,11.2341,4424000.0
2011-08-11 13:55:00,13.35,13.36,13.33,13.36,4312000.0,11.2341,11.2425,11.2173,11.2425,4312000.0
2011-08-11 14:00:00,13.36,13.36,13.34,13.35,3869600.0,11.2425,11.2425,11.2257,11.2341,3869600.0
2011-08-11 14:05:00,13.35,13.36,13.34,13.35,4928000.0,11.2341,11.2425,11.2257,11.2341,4928000.0
2011-08-11 14:10:00,13.35,13.38,13.35,13.38,7274400.0,11.2341,11.2594,11.2341,11.2594,7274400.0
2011-08-11 14:15:00,13.38,13.39,13.37,13.38,6862800.0,11.2594,11.2678,11.2509,11.2594,6862800.0
2011-08-11 14:20:00,13.38,13.39,13.38,13.39,6076000.0,11.2594,11.2678,11.2594,11.2678,6076000.0
2011-08-11 14:25:00,13.39,13.39,13.37,13.38,5062400.0,11.2678,11.2678,11.2509,11.2594,5062400.0
2011-08-11 14:30:00,13.39,13.39,13.34,13.35,6493200.0,11.2678,11.2678,11.2257,11.2341,6493200.0
2011-08-11 14:35:00,13.35,13.37,13.33,13.36,7977200.0,11.2341,11.2509,11.2173,11.2425,7977200.0
2011-08-11 14:40:00,13.35,13.36,13.31,13.34,6081600.0,11.2341,11.2425,11.2005,11.2257,6081600.0
2011-08-11 14:45:00,13.34,13.36,13.33,13.34,5163200.0,11.2257,11.2425,11.2173,11.2257,5163200.0
2011-08-11 14:50:00,13.34,13.38,13.33,13.37,4718000.0,11.2257,11.2594,11.2173,11.2509,4718000.0
2011-08-11 14:55:00,13.37,13.38,13.34,13.38,6162800.0,11.2509,11.2594,11.2257,11.2594,6162800.0
2011-08-11 15:00:00,13.38,13.39,13.37,13.39,5798800.0,11.2594,11.2678,11.2509,11.2678,5798800.0
2011-08-11 15:05:00,13.39,13.41,13.37,13.37,14355600.0,11.2678,11.2846,11.2509,11.2509,14355600.0
2011-08-11 15:10:00,13.37,13.4,13.37,13.38,6655600.0,11.2509,11.2762,11.2509,11.2594,6655600.0
2011-08-11 15:15:00,13.38,13.41,13.38,13.38,7926800.0,11.2594,11.2846,11.2594,11.2594,7926800.0
2011-08-11 15:20:00,13.39,13.39,13.36,13.36,7422800.0,11.2678,11.2678,11.2425,11.2425,7422800.0
2011-08-11 15:25:00,13.36,13.39,13.33,13.35,12331200.0,11.2425,11.2678,11.2173,11.2341,12331200.0
2011-08-11 15:30:00,13.35,13.37,13.34,13.36,7968800.0,11.2341,11.2509,11.2257,11.2425,7968800.0
2011-08-11 15:35:00,13.36,13.39,13.36,13.37,10127600.0,11.2425,11.2678,11.2425,11.2509,10127600.0
2011-08-11 15:40:00,13.37,13.38,13.36,13.38,8680000.0,11.2509,11.2594,11.2425,11.2594,8680000.0
2011-08-11 15:45:00,13.38,13.39,13.36,13.37,15660400.0,11.2594,11.2678,11.2425,11.2509,15660400.0
2011-08-11 15:50:00,13.37,13.38,13.3,13.32,18799200.0,11.2509,11.2594,11.192,11.2089,18799200.0
2011-08-11 15:55:00,13.32,13.36,13.27,13.32,27543600.0,11.2089,11.2425,11.1668,11.2089,27543600.0
2011-08-12 09:30:00,13.5,13.53,13.45,13.51,31180800.0,11.3603,11.3856,11.3183,11.3688,31180800.0
2011-08-12 09:35:00,13.51,13.51,13.43,13.46,17340400.0,11.3688,11.3688,11.3014,11.3267,17340400.0
2011-08-12 09:40:00,13.46,13.48,13.44,13.47,11074000.0,11.3267,11.3435,11.3098,11.3351,11074000.0
2011-08-12 09:45:00,13.47,13.49,13.46,13.47,10147200.0,11.3351,11.3519,11.3267,11.3351,10147200.0
2011-08-12 09:50:00,13.47,13.48,13.42,13.42,11219600.0,11.3351,11.3435,11.293,11.293,11219600.0
2011-08-12 09:55:00,13.42,13.44,13.39,13.43,17035200.0,11.293,11.3098,11.2678,11.3014,17035200.0
2011-08-12 10:00:00,13.43,13.44,13.38,13.41,15752800.0,11.3014,11.3098,11.2594,11.2846,15752800.0
2011-08-12 10:05:00,13.41,13.43,13.39,13.4,8920800.0,11.2846,11.3014,11.2678,11.2762,8920800.0
2011-08-12 10:10:00,13.4,13.44,13.37,13.43,14207200.0,11.2762,11.3098,11.2509,11.3014,14207200.0
2011-08-12 10:15:00,13.43,13.45,13.43,13.44,7109200.0,11.3014,11.3183,11.3014,11.3098,7109200.0
2011-08-12 10:20:00,13.45,13.45,13.43,13.45,6395200.0,11.3183,11.3183,11.3014,11.3183,6395200.0
2011-08-12 10:25:00,13.45,13.48,13.45,13.46,9769200.0,11.3183,11.3435,11.3183,11.3267,9769200.0
2011-08-12 10:30:00,13.46,13.49,13.46,13.49,8274000.0,11.3267,11.3519,11.3267,11.3519,8274000.0
2011-08-12 10:35:00,13.49,13.52,13.48,13.52,10718400.0,11.3519,11.3772,11.3435,11.3772,10718400.0
2011-08-12 10:40:00,13.52,13.53,13.48,13.48,12073600.0,11.3772,11.3856,11.3435,11.3435,12073600.0
2011-08-12 10:45:00,13.48,13.5,13.46,13.47,7596400.0,11.3435,11.3603,11.3267,11.3351,7596400.0
2011-08-12 10:50:00,13.47,13.48,13.45,13.46,9156000.0,11.3351,11.3435,11.3183,11.3267,9156000.0
2011-08-12 10:55:00,13.46,13.48,13.45,13.47,6232800.0,11.3267,11.3435,11.3183,11.3351,6232800.0
2011-08-12 11:00:00,13.47,13.48,13.45,13.45,3679200.0,11.3351,11.3435,11.3183,11.3183,3679200.0
2011-08-12 11:05:00,13.45,13.48,13.45,13.48,3752000.0,11.3183,11.3435,11.3183,11.3435,3752000.0
2011-08-12 11:10:00,13.48,13.49,13.47,13.49,4082400.0,11.3435,11.3519,11.3351,11.3519,4082400.0
2011-08-12 11:15:00,13.49,13.5,13.48,13.48,4323200.0,11.3519,11.3603,11.3435,11.3435,4323200.0
2011-08-12 11:20:00,13.48,13.49,13.47,13.47,4863600.0,11.3435,11.3519,11.3351,11.3351,4863600.0
2011-08-12 11:25:00,13.47,13.5,13.47,13.49,4348400.0,11.3351,11.3603,11.3351,11.3519,4348400.0
2011-08-12 11:30:00,13.49,13.5,13.48,13.5,4986800.0,11.3519,11.3603,11.3435,11.3603,4986800.0
2011-08-12 11:35:00,13.5,13.52,13.5,13.51,6750800.0,11.3603,11.3772,11.3603,11.3688,6750800.0
2011-08-12 11:40:00,13.51,13.53,13.51,13.53,6367200.0,11.3688,11.3856,11.3688,11.3856,6367200.0
2011-08-12 11:45:00,13.53,13.55,13.53,13.54,11172000.0,11.3856,11.4024,11.3856,11.394,11172000.0
2011-08-12 11:50:00,13.54,13.56,13.53,13.55,6154400.0,11.394,11.4108,11.3856,11.4024,6154400.0
2011-08-12 11:55:00,13.55,13.56,13.51,13.54,9172800.0,11.4024,11.4108,11.3688,11.394,9172800.0
2011-08-12 12:00:00,13.54,13.54,13.53,13.53,3687600.0,11.394,11.394,11.3856,11.3856,3687600.0
2011-08-12 12:05:00,13.53,13.54,13.53,13.53,2822400.0,11.3856,11.394,11.3856,11.3856,2822400.0
2011-08-12 12:10:00,13.53,13.53,13.5,13.5,4824400.0,11.3856,11.3856,11.3603,11.3603,4824400.0
2011-08-12 12:15:00,13.5,13.53,13.5,13.51,3376800.0,11.3603,11.3856,11.3603,11.3688,3376800.0
2011-08-12 12:20:00,13.51,13.51,13.49,13.5,4376400.0,11.3688,11.3688,11.3519,11.3603,4376400.0
2011-08-12 12:25:00,13.5,13.51,13.49,13.51,4676000.0,11.3603,11.3688,11.3519,11.3688,4676000.0
2011-08-12 12:30:00,13.51,13.51,13.49,13.5,5294800.0,11.3688,11.3688,11.3519,11.3603,5294800.0
2011-08-12 12:35:00,13.5,13.51,13.47,13.47,3945200.0,11.3603,11.3688,11.3351,11.3351,3945200.0
2011-08-12 12:40:00,13.47,13.49,13.47,13.49,2830800.0,11.3351,11.3519,11.3351,11.3519,2830800.0
2011-08-12 12:45:00,13.49,13.49,13.47,13.47,2615200.0,11.3519,11.3519,11.3351,11.3351,2615200.0
2011-08-12 12:50:00,13.47,13.48,13.46,13.47,4426800.0,11.3351,11.3435,11.3267,11.3351,4426800.0
2011-08-12 12:55:00,13.47,13.49,13.47,13.49,2783200.0,11.3351,11.3519,11.3351,11.3519,2783200.0
2011-08-12 13:00:00,13.48,13.51,13.48,13.5,3816400.0,11.3435,11.3688,11.3435,11.3603,3816400.0
2011-08-12 13:05:00,13.5,13.51,13.49,13.49,3648400.0,11.3603,11.3688,11.3519,11.3519,3648400.0
2011-08-12 13:10:00,13.49,13.51,13.49,13.49,2018800.0,11.3519,11.3688,11.3519,11.3519,2018800.0
2011-08-12 13:15:00,13.49,13.5,13.48,13.5,2032800.0,11.3519,11.3603,11.3435,11.3603,2032800.0
2011-08-12 13:20:00,13.5,13.51,13.48,13.48,2895200.0,11.3603,11.3688,11.3435,11.3435,2895200.0
2011-08-12 13:25:00,13.48,13.5,13.48,13.5,2268000.0,11.3435,11.3603,11.3435,11.3603,2268000.0
2011-08-12 13:30:00,13.5,13.5,13.49,13.49,1618400.0,11.3603,11.3603,11.3519,11.3519,1618400.0
2011-08-12 13:35:00,13.49,13.51,13.49,13.5,3262000.0,11.3519,11.3688,11.3519,11.3603,3262000.0
2011-08-12 13:40:00,13.5,13.52,13.5,13.52,3830400.0,11.3603,11.3772,11.3603,11.3772,3830400.0
2011-08-12 13:45:00,13.52,13.53,13.51,13.52,3875200.0,11.3772,11.3856,11.3688,11.3772,3875200.0
2011-08-12 13:50:00,13.52,13.52,13.51,13.52,1957200.0,11.3772,11.3772,11.3688,11.3772,1957200.0
2011-08-12 13:55:00,13.52,13.52,13.51,13.51,2371600.0,11.3772,11.3772,11.3688,11.3688,2371600.0
2011-08-12 14:00:00,13.51,13.51,13.5,13.5,1976800.0,11.3688,11.3688,11.3603,11.3603,1976800.0
2011-08-12 14:05:00,13.51,13.52,13.51,13.52,1895600.0,11.3688,11.3772,11.3688,11.3772,1895600.0
2011-08-12 14:10:00,13.52,13.52,13.47,13.48,5829600.0,11.3772,11.3772,11.3351,11.3435,5829600.0
2011-08-12 14:15:00,13.48,13.49,13.45,13.47,6120800.0,11.3435,11.3519,11.3183,11.3351,6120800.0
2011-08-12 14:20:00,13.47,13.47,13.44,13.46,8741600.0,11.3351,11.3351,11.3098,11.3267,8741600.0
2011-08-12 14:25:00,13.46,13.48,13.45,13.47,5474000.0,11.3267,11.3435,11.3183,11.3351,5474000.0
2011-08-12 14:30:00,13.47,13.48,13.46,13.47,3967600.0,11.3351,11.3435,11.3267,11.3351,3967600.0
2011-08-12 14:35:00,13.47,13.47,13.45,13.46,6406400.0,11.3351,11.3351,11.3183,11.3267,6406400.0
2011-08-12 14:40:00,13.46,13.47,13.45,13.47,4222400.0,11.3267,11.3351,11.3183,11.3351,4222400.0
2011-08-12 14:45:00,13.47,13.48,13.47,13.47,4303600.0,11.3351,11.3435,11.3351,11.3351,4303600.0
2011-08-12 14:50:00,13.47,13.47,13.46,13.47,4370800.0,11.3351,11.3351,11.3267,11.3351,4370800.0
2011-08-12 14:55:00,13.46,13.47,13.45,13.46,3511200.0,11.3267,11.3351,11.3183,11.3267,3511200.0
2011-08-12 15:00:00,13.46,13.48,13.46,13.47,4124400.0,11.3267,11.3435,11.3267,11.3351,4124400.0
2011-08-12 15:05:00,13.47,13.48,13.46,13.46,3690400.0,11.3351,11.3435,11.3267,11.3267,3690400.0
2011-08-12 15:10:00,13.46,13.47,13.45,13.46,4942000.0,11.3267,11.3351,11.3183,11.3267,4942000.0
2011-08-12 15:15:00,13.46,13.47,13.46,13.46,2763600.0,11.3267,11.3351,11.3267,11.3267,2763600.0
2011-08-12 15:20:00,13.46,13.48,13.46,13.47,4704000.0,11.3267,11.3435,11.3267,11.3351,4704000.0
2011-08-12 15:25:00,13.47,13.47,13.46,13.46,4426800.0,11.3351,11.3351,11.3267,11.3267,4426800.0
2011-08-12 15:30:00,13.46,13.47,13.43,13.43,10827600.0,11.3267,11.3351,11.3014,11.3014,10827600.0
2011-08-12 15:35:00,13.43,13.45,13.43,13.45,7296800.0,11.3014,11.3183,11.3014,11.3183,7296800.0
2011-08-12 15:40:00,13.45,13.47,13.45,13.45,7758800.0,11.3183,11.3351,11.3183,11.3183,7758800.0
2011-08-12 15:45:00,13.46,13.46,13.44,13.45,6106800.0,11.3267,11.3267,11.3098,11.3183,6106800.0
2011-08-12 15:50:00,13.45,13.46,13.45,13.46,8190000.0,11.3183,11.3267,11.3183,11.3267,8190000.0
2011-08-12 15:55:00,13.46,13.47,13.45,13.46,11270000.0,11.3267,11.3351,11.3183,11.3267,11270000.0
2011-08-15 09:30:00,13.56,13.58,13.5,13.55,21280000.0,11.4108,11.4277,11.3603,11.4024,21280000.0
2011-08-15 09:35:00,13.55,13.61,13.55,13.61,13745200.0,11.4024,11.4529,11.4024,11.4529,13745200.0
2011-08-15 09:40:00,13.61,13.69,13.6,13.68,18975600.0,11.4529,11.5202,11.4445,11.5118,18975600.0
2011-08-15 09:45:00,13.69,13.71,13.67,13.71,16298800.0,11.5202,11.5371,11.5034,11.5371,16298800.0
2011-08-15 09:50:00,13.71,13.74,13.67,13.68,18698400.0,11.5371,11.5623,11.5034,11.5118,18698400.0
2011-08-15 09:55:00,13.69,13.69,13.66,13.68,7725200.0,11.5202,11.5202,11.495,11.5118,7725200.0
2011-08-15 10:00:00,13.68,13.71,13.67,13.67,7996800.0,11.5118,11.5371,11.5034,11.5034,7996800.0
2011-08-15 10:05:00,13.67,13.69,13.66,13.68,7148400.0,11.5034,11.5202,11.495,11.5118,7148400.0
2011-08-15 10:10:00,13.68,13.71,13.67,13.7,6473600.0,11.5118,11.5371,11.5034,11.5286,6473600.0
2011-08-15 10:15:00,13.7,13.71,13.7,13.71,5944400.0,11.5286,11.5371,11.5286,11.5371,5944400.0
2011-08-15 10:20:00,13.7,13.73,13.7,13.73,7249200.0,11.5286,11.5539,11.5286,11.5539,7249200.0
2011-08-15 10:25:00,13.73,13.75,13.72,13.75,9377200.0,11.5539,11.5707,11.5455,11.5707,9377200.0
2011-08-15 10:30:00,13.74,13.75,13.72,13.73,8206800.0,11.5623,11.5707,11.5455,11.5539,8206800.0
2011-08-15 10:35:00,13.73,13.73,13.71,13.71,6389600.0,11.5539,11.5539,11.5371,11.5371,6389600.0
2011-08-15 10:40:00,13.71,13.73,13.7,13.72,6857200.0,11.5371,11.5539,11.5286,11.5455,6857200.0
2011-08-15 10:45:00,13.72,13.73,13.71,13.71,4250400.0,11.5455,11.5539,11.5371,11.5371,4250400.0
2011-08-15 10:50:00,13.71,13.72,13.71,13.71,4667600.0,11.5371,11.5455,11.5371,11.5371,4667600.0
2011-08-15 10:55:00,13.71,13.72,13.69,13.7,6963600.0,11.5371,11.5455,11.5202,11.5286,6963600.0
2011-08-15 11:00:00,13.69,13.71,13.68,13.69,6087200.0,11.5202,11.5371,11.5118,11.5202,6087200.0
2011-08-15 11:05:00,13.69,13.7,13.67,13.67,5504800.0,11.5202,11.5286,11.5034,11.5034,5504800.0
2011-08-15 11:10:00,13.67,13.68,13.66,13.67,4502400.0,11.5034,11.5118,11.495,11.5034,4502400.0
2011-08-15 11:15:00,13.67,13.67,13.64,13.64,7226800.0,11.5034,11.5034,11.4781,11.4781,7226800.0
2011-08-15 11:20:00,13.64,13.65,13.63,13.64,6806800.0,11.4781,11.4866,11.4697,11.4781,6806800.0
2011-08-15 11:25:00,13.64,13.64,13.61,13.61,9088800.0,11.4781,11.4781,11.4529,11.4529,9088800.0
2011-08-15 11:30:00,13.61,13.62,13.6,13.61,7075600.0,11.4529,11.4613,11.4445,11.4529,7075600.0
2011-08-15 11:35:00,13.61,13.64,13.61,13.64,6339200.0,11.4529,11.4781,11.4529,11.4781,6339200.0
2011-08-15 11:40:00,13.64,13.66,13.64,13.66,5356400.0,11.4781,11.495,11.4781,11.495,5356400.0
2011-08-15 11:45:00,13.66,13.67,13.65,13.66,4342800.0,11.495,11.5034,11.4866,11.495,4342800.0
2011-08-15 11:50:00,13.66,13.67,13.66,13.67,3474800.0,11.495,11.5034,11.495,11.5034,3474800.0
2011-08-15 11:55:00,13.67,13.68,13.66,13.66,2772000.0,11.5034,11.5118,11.495,11.495,2772000.0
2011-08-15 12:00:00,13.66,13.67,13.65,13.67,4751600.0,11.495,11.5034,11.4866,11.5034,4751600.0
2011-08-15 12:05:00,13.67,13.67,13.6,13.61,7229600.0,11.5034,11.5034,11.4445,11.4529,7229600.0
2011-08-15 12:10:00,13.61,13.62,13.6,13.61,4701200.0,11.4529,11.4613,11.4445,11.4529,4701200.0
2011-08-15 12:15:00,13.61,13.62,13.61,13.62,2732800.0,11.4529,11.4613,11.4529,11.4613,2732800.0
2011-08-15 12:20:00,13.62,13.63,13.61,13.62,3362800.0,11.4613,11.4697,11.4529,11.4613,3362800.0
2011-08-15 12:25:00,13.62,13.64,13.61,13.63,3186400.0,11.4613,11.4781,11.4529,11.4697,3186400.0
2011-08-15 12:30:00,13.63,13.64,13.62,13.63,2461200.0,11.4697,11.4781,11.4613,11.4697,2461200.0
2011-08-15 12:35:00,13.63,13.64,13.62,13.63,2321200.0,11.4697,11.4781,11.4613,11.4697,2321200.0
2011-08-15 12:40:00,13.63,13.65,13.63,13.65,2438800.0,11.4697,11.4866,11.4697,11.4866,2438800.0
2011-08-15 12:45:00,13.65,13.66,13.64,13.65,2954000.0,11.4866,11.495,11.4781,11.4866,2954000.0
2011-08-15 12:50:00,13.65,13.69,13.65,13.68,5670000.0,11.4866,11.5202,11.4866,11.5118,5670000.0
2011-08-15 12:55:00,13.68,13.69,13.68,13.69,3334800.0,11.5118,11.5202,11.5118,11.5202,3334800.0
2011-08-15 13:00:00,13.69,13.7,13.68,13.68,5457200.0,11.5202,11.5286,11.5118,11.5118,5457200.0
2011-08-15 13:05:00,13.68,13.69,13.68,13.68,2833600.0,11.5118,11.5202,11.5118,11.5118,2833600.0
2011-08-15 13:10:00,13.68,13.68,13.66,13.67,4634000.0,11.5118,11.5118,11.495,11.5034,4634000.0
2011-08-15 13:15:00,13.67,13.68,13.66,13.66,1806000.0,11.5034,11.5118,11.495,11.495,1806000.0
2011-08-15 13:20:00,13.66,13.68,13.66,13.68,2514400.0,11.495,11.5118,11.495,11.5118,2514400.0
2011-08-15 13:25:00,13.68,13.69,13.67,13.68,2634800.0,11.5118,11.5202,11.5034,11.5118,2634800.0
2011-08-15 13:30:00,13.68,13.69,13.66,13.69,2088800.0,11.5118,11.5202,11.495,11.5202,2088800.0
2011-08-15 13:35:00,13.69,13.7,13.67,13.68,3413200.0,11.5202,11.5286,11.5034,11.5118,3413200.0
2011-08-15 13:40:00,13.68,13.69,13.67,13.69,1764000.0,11.5118,11.5202,11.5034,11.5202,1764000.0
2011-08-15 13:45:00,13.69,13.69,13.67,13.67,2122400.0,11.5202,11.5202,11.5034,11.5034,2122400.0
2011-08-15 13:50:00,13.67,13.69,13.67,13.68,2788800.0,11.5034,11.5202,11.5034,11.5118,2788800.0
2011-08-15 13:55:00,13.68,13.69,13.68,13.69,2940000.0,11.5118,11.5202,11.5118,11.5202,2940000.0
2011-08-15 14:00:00,13.69,13.7,13.68,13.7,2763600.0,11.5202,11.5286,11.5118,11.5286,2763600.0
2011-08-15 14:05:00,13.7,13.7,13.68,13.68,3340400.0,11.5286,11.5286,11.5118,11.5118,3340400.0
2011-08-15 14:10:00,13.69,13.69,13.67,13.69,3015600.0,11.5202,11.5202,11.5034,11.5202,3015600.0
2011-08-15 14:15:00,13.69,13.69,13.67,13.68,2321200.0,11.5202,11.5202,11.5034,11.5118,2321200.0
2011-08-15 14:20:00,13.68,13.69,13.67,13.68,3449600.0,11.5118,11.5202,11.5034,11.5118,3449600.0
2011-08-15 14:25:00,13.68,13.7,13.68,13.69,2990400.0,11.5118,11.5286,11.5118,11.5202,2990400.0
2011-08-15 14:30:00,13.69,13.7,13.67,13.68,3855600.0,11.5202,11.5286,11.5034,11.5118,3855600.0
2011-08-15 14:35:00,13.68,13.69,13.67,13.68,2746800.0,11.5118,11.5202,11.5034,11.5118,2746800.0
2011-08-15 14:40:00,13.68,13.69,13.68,13.68,2791600.0,11.5118,11.5202,11.5118,11.5118,2791600.0
2011-08-15 14:45:00,13.68,13.69,13.68,13.69,2954000.0,11.5118,11.5202,11.5118,11.5202,2954000.0
2011-08-15 14:50:00,13.69,13.69,13.68,13.69,3150000.0,11.5202,11.5202,11.5118,11.5202,3150000.0
2011-08-15 14:55:00,13.68,13.7,13.68,13.7,4174800.0,11.5118,11.5286,11.5118,11.5286,4174800.0
2011-08-15 15:00:00,13.7,13.7,13.69,13.7,3189200.0,11.5286,11.5286,11.5202,11.5286,3189200.0
2011-08-15 15:05:00,13.7,13.71,13.7,13.71,2940000.0,11.5286,11.5371,11.5286,11.5371,2940000.0
2011-08-15 15:10:00,13.71,13.71,13.69,13.7,3169600.0,11.5371,11.5371,11.5202,11.5286,3169600.0
2011-08-15 15:15:00,13.7,13.7,13.69,13.69,3511200.0,11.5286,11.5286,11.5202,11.5202,3511200.0
2011-08-15 15:20:00,13.69,13.71,13.68,13.68,4900000.0,11.5202,11.5371,11.5118,11.5118,4900000.0
2011-08-15 15:25:00,13.68,13.69,13.66,13.67,5471200.0,11.5118,11.5202,11.495,11.5034,5471200.0
2011-08-15 15:30:00,13.67,13.69,13.66,13.69,4424000.0,11.5034,11.5202,11.495,11.5202,4424000.0
2011-08-15 15:35:00,13.69,13.7,13.68,13.69,5286400.0,11.5202,11.5286,11.5118,11.5202,5286400.0
2011-08-15 15:40:00,13.69,13.71,13.69,13.7,5846400.0,11.5202,11.5371,11.5202,11.5286,5846400.0
2011-08-15 15:45:00,13.7,13.71,13.68,13.68,8934800.0,11.5286,11.5371,11.5118,11.5118,8934800.0
2011-08-15 15:50:00,13.68,13.69,13.67,13.68,9083200.0,11.5118,11.5202,11.5034,11.5118,9083200.0
2011-08-15 15:55:00,13.68,13.69,13.68,13.69,11387600.0,11.5118,11.5202,11.5118,11.5202,11387600.0
2011-08-16 09:30:00,13.63,13.64,13.58,13.61,19465600.0,11.4697,11.4781,11.4277,11.4529,19465600.0
2011-08-16 09:35:00,13.61,13.65,13.6,13.63,10684800.0,11.4529,11.4866,11.4445,11.4697,10684800.0
2011-08-16 09:40:00,13.64,13.64,13.6,13.61,8548400.0,11.4781,11.4781,11.4445,11.4529,8548400.0
2011-08-16 09:45:00,13.61,13.61,13.59,13.59,6372800.0,11.4529,11.4529,11.4361,11.4361,6372800.0
2011-08-16 09:50:00,13.59,13.61,13.57,13.6,9802800.0,11.4361,11.4529,11.4192,11.4445,9802800.0
2011-08-16 09:55:00,13.6,13.62,13.58,13.61,6000400.0,11.4445,11.4613,11.4277,11.4529,6000400.0
2011-08-16 10:00:00,13.6,13.63,13.59,13.61,7042000.0,11.4445,11.4697,11.4361,11.4529,7042000.0
2011-08-16 10:05:00,13.61,13.62,13.59,13.6,5955600.0,11.4529,11.4613,11.4361,11.4445,5955600.0
2011-08-16 10:10:00,13.6,13.62,13.58,13.58,6756400.0,11.4445,11.4613,11.4277,11.4277,6756400.0
2011-08-16 10:15:00,13.58,13.62,13.58,13.61,8873200.0,11.4277,11.4613,11.4277,11.4529,8873200.0
2011-08-16 10:20:00,13.61,13.63,13.6,13.63,7663600.0,11.4529,11.4697,11.4445,11.4697,7663600.0
2011-08-16 10:25:00,13.63,13.64,13.62,13.64,6599600.0,11.4697,11.4781,11.4613,11.4781,6599600.0
2011-08-16 10:30:00,13.64,13.64,13.63,13.64,6731200.0,11.4781,11.4781,11.4697,11.4781,6731200.0
2011-08-16 10:35:00,13.64,13.66,13.63,13.66,7198800.0,11.4781,11.495,11.4697,11.495,7198800.0
2011-08-16 10:40:00,13.66,13.67,13.64,13.64,7081200.0,11.495,11.5034,11.4781,11.4781,7081200.0
2011-08-16 10:45:00,13.64,13.65,13.63,13.65,6123600.0,11.4781,11.4866,11.4697,11.4866,6123600.0
2011-08-16 10:50:00,13.65,13.66,13.64,13.65,3732400.0,11.4866,11.495,11.4781,11.4866,3732400.0
2011-08-16 10:55:00,13.65,13.68,13.65,13.67,4197200.0,11.4866,11.5118,11.4866,11.5034,4197200.0
2011-08-16 11:00:00,13.67,13.68,13.65,13.66,4656400.0,11.5034,11.5118,11.4866,11.495,4656400.0
2011-08-16 11:05:00,13.66,13.68,13.65,13.65,4659200.0,11.495,11.5118,11.4866,11.4866,4659200.0
2011-08-16 11:10:00,13.65,13.66,13.64,13.65,3640000.0,11.4866,11.495,11.4781,11.4866,3640000.0
2011-08-16 11:15:00,13.65,13.65,13.63,13.64,3298400.0,11.4866,11.4866,11.4697,11.4781,3298400.0
2011-08-16 11:20:00,13.64,13.65,13.63,13.64,2570400.0,11.4781,11.4866,11.4697,11.4781,2570400.0
2011-08-16 11:25:00,13.64,13.65,13.63,13.65,1906800.0,11.4781,11.4866,11.4697,11.4866,1906800.0
2011-08-16 11:30:00,13.65,13.65,13.63,13.63,2041200.0,11.4866,11.4866,11.4697,11.4697,2041200.0
2011-08-16 11:35:00,13.63,13.65,13.63,13.64,2396800.0,11.4697,11.4866,11.4697,11.4781,2396800.0
2011-08-16 11:40:00,13.64,13.67,13.64,13.66,3094000.0,11.4781,11.5034,11.4781,11.495,3094000.0
2011-08-16 11:45:00,13.66,13.67,13.65,13.66,3074400.0,11.495,11.5034,11.4866,11.495,3074400.0
2011-08-16 11:50:00,13.66,13.67,13.66,13.66,1386000.0,11.495,11.5034,11.495,11.495,1386000.0
2011-08-16 11:55:00,13.66,13.66,13.65,13.65,2662800.0,11.495,11.495,11.4866,11.4866,2662800.0
2011-08-16 12:00:00,13.65,13.66,13.64,13.64,1663200.0,11.4866,11.495,11.4781,11.4781,1663200.0
2011-08-16 12:05:00,13.64,13.68,13.64,13.68,3995600.0,11.4781,11.5118,11.4781,11.5118,3995600.0
2011-08-16 12:10:00,13.68,13.69,13.61,13.65,13798400.0,11.5118,11.5202,11.4529,11.4866,13798400.0
2011-08-16 12:15:00,13.65,13.67,13.63,13.64,7232400.0,11.4866,11.5034,11.4697,11.4781,7232400.0
2011-08-16 12:20:00,13.64,13.65,13.61,13.63,6750800.0,11.4781,11.4866,11.4529,11.4697,6750800.0
2011-08-16 12:25:00,13.62,13.63,13.58,13.59,9872800.0,11.4613,11.4697,11.4277,11.4361,9872800.0
2011-08-16 12:30:00,13.59,13.59,13.56,13.58,10942400.0,11.4361,11.4361,11.4108,11.4277,10942400.0
2011-08-16 12:35:00,13.58,13.61,13.58,13.6,5406800.0,11.4277,11.4529,11.4277,11.4445,5406800.0
2011-08-16 12:40:00,13.6,13.61,13.58,13.59,2730000.0,11.4445,11.4529,11.4277,11.4361,2730000.0
2011-08-16 12:45:00,13.59,13.6,13.54,13.56,6064800.0,11.4361,11.4445,11.394,11.4108,6064800.0
2011-08-16 12:50:00,13.56,13.57,13.54,13.56,3659600.0,11.4108,11.4192,11.394,11.4108,3659600.0
2011-08-16 12:55:00,13.56,13.57,13.52,13.52,5720400.0,11.4108,11.4192,11.3772,11.3772,5720400.0
2011-08-16 13:00:00,13.52,13.53,13.47,13.49,13224400.0,11.3772,11.3856,11.3351,11.3519,13224400.0
2011-08-16 13:05:00,13.49,13.49,13.44,13.47,12894000.0,11.3519,11.3519,11.3098,11.3351,12894000.0
2011-08-16 13:10:00,13.47,13.49,13.45,13.46,11082400.0,11.3351,11.3519,11.3183,11.3267,11082400.0
2011-08-16 13:15:00,13.46,13.47,13.45,13.46,9520000.0,11.3267,11.3351,11.3183,11.3267,9520000.0
2011-08-16 13:20:00,13.45,13.49,13.43,13.49,8540000.0,11.3183,11.3519,11.3014,11.3519,8540000.0
2011-08-16 13:25:00,13.49,13.5,13.48,13.49,5000800.0,11.3519,11.3603,11.3435,11.3519,5000800.0
2011-08-16 13:30:00,13.48,13.52,13.46,13.52,5222000.0,11.3435,11.3772,11.3267,11.3772,5222000.0
2011-08-16 13:35:00,13.52,13.53,13.5,13.51,5854800.0,11.3772,11.3856,11.3603,11.3688,5854800.0
2011-08-16 13:40:00,13.51,13.53,13.5,13.51,3410400.0,11.3688,11.3856,11.3603,11.3688,3410400.0
2011-08-16 13:45:00,13.51,13.53,13.5,13.52,2676800.0,11.3688,11.3856,11.3603,11.3772,2676800.0
2011-08-16 13:50:00,13.52,13.56,13.51,13.56,7537600.0,11.3772,11.4108,11.3688,11.4108,7537600.0
2011-08-16 13:55:00,13.56,13.57,13.55,13.55,6053600.0,11.4108,11.4192,11.4024,11.4024,6053600.0
2011-08-16 14:00:00,13.56,13.58,13.55,13.57,6546400.0,11.4108,11.4277,11.4024,11.4192,6546400.0
2011-08-16 14:05:00,13.57,13.58,13.56,13.56,4116000.0,11.4192,11.4277,11.4108,11.4108,4116000.0
2011-08-16 14:10:00,13.56,13.59,13.56,13.58,3906000.0,11.4108,11.4361,11.4108,11.4277,3906000.0
2011-08-16 14:15:00,13.58,13.58,13.55,13.56,3382400.0,11.4277,11.4277,11.4024,11.4108,3382400.0
2011-08-16 14:20:00,13.56,13.57,13.51,13.51,5742800.0,11.4108,11.4192,11.3688,11.3688,5742800.0
2011-08-16 14:25:00,13.51,13.54,13.51,13.53,4138400.0,11.3688,11.394,11.3688,11.3856,4138400.0
2011-08-16 14:30:00,13.53,13.53,13.51,13.52,3620400.0,11.3856,11.3856,11.3688,11.3772,3620400.0
2011-08-16 14:35:00,13.52,13.54,13.51,13.52,3175200.0,11.3772,11.394,11.3688,11.3772,3175200.0
2011-08-16 14:40:00,13.52,13.52,13.51,13.52,3124800.0,11.3772,11.3772,11.3688,11.3772,3124800.0
2011-08-16 14:45:00,13.52,13.54,13.51,13.54,3925600.0,11.3772,11.394,11.3688,11.394,3925600.0
2011-08-16 14:50:00,13.54,13.54,13.51,13.51,3511200.0,11.394,11.394,11.3688,11.3688,3511200.0
2011-08-16 14:55:00,13.51,13.52,13.49,13.5,4676000.0,11.3688,11.3772,11.3519,11.3603,4676000.0
2011-08-16 15:00:00,13.5,13.52,13.49,13.52,3908800.0,11.3603,11.3772,11.3519,11.3772,3908800.0
2011-08-16 15:05:00,13.52,13.55,13.51,13.55,5398400.0,11.3772,11.4024,11.3688,11.4024,5398400.0
2011-08-16 15:10:00,13.55,13.55,13.52,13.52,3530800.0,11.4024,11.4024,11.3772,11.3772,3530800.0
2011-08-16 15:15:00,13.53,13.56,13.51,13.56,4141200.0,11.3856,11.4108,11.3688,11.4108,4141200.0
2011-08-16 15:20:00,13.56,13.56,13.53,13.56,4130000.0,11.4108,11.4108,11.3856,11.4108,4130000.0
2011-08-16 15:25:00,13.56,13.61,13.56,13.61,7414400.0,11.4108,11.4529,11.4108,11.4529,7414400.0
2011-08-16 15:30:00,13.6,13.61,13.58,13.59,5849200.0,11.4445,11.4529,11.4277,11.4361,5849200.0
2011-08-16 15:35:00,13.59,13.6,13.59,13.6,4636800.0,11.4361,11.4445,11.4361,11.4445,4636800.0
2011-08-16 15:40:00,13.6,13.63,13.58,13.63,8859200.0,11.4445,11.4697,11.4277,11.4697,8859200.0
2011-08-16 15:45:00,13.63,13.63,13.58,13.6,8652000.0,11.4697,11.4697,11.4277,11.4445,8652000.0
2011-08-16 15:50:00,13.6,13.61,13.57,13.58,6092800.0,11.4445,11.4529,11.4192,11.4277,6092800.0
2011-08-16 15:55:00,13.58,13.59,13.57,13.59,11365200.0,11.4277,11.4361,11.4192,11.4361,11365200.0
2011-08-17 09:30:00,13.66,13.66,13.61,13.64,12266800.0,11.495,11.495,11.4529,11.4781,12266800.0
2011-08-17 09:35:00,13.64,13.67,13.63,13.65,8761200.0,11.4781,11.5034,11.4697,11.4866,8761200.0
2011-08-17 09:40:00,13.64,13.66,13.63,13.65,4930800.0,11.4781,11.495,11.4697,11.4866,4930800.0
2011-08-17 09:45:00,13.66,13.71,13.66,13.7,12261200.0,11.495,11.5371,11.495,11.5286,12261200.0
2011-08-17 09:50:00,13.7,13.73,13.69,13.7,10841600.0,11.5286,11.5539,11.5202,11.5286,10841600.0
2011-08-17 09:55:00,13.71,13.72,13.7,13.71,5566400.0,11.5371,11.5455,11.5286,11.5371,5566400.0
2011-08-17 10:00:00,13.71,13.71,13.69,13.7,5415200.0,11.5371,11.5371,11.5202,11.5286,5415200.0
2011-08-17 10:05:00,13.7,13.71,13.69,13.7,4533200.0,11.5286,11.5371,11.5202,11.5286,4533200.0
2011-08-17 10:10:00,13.7,13.71,13.67,13.71,7240800.0,11.5286,11.5371,11.5034,11.5371,7240800.0
2011-08-17 10:15:00,13.71,13.72,13.7,13.71,6731200.0,11.5371,11.5455,11.5286,11.5371,6731200.0
2011-08-17 10:20:00,13.71,13.72,13.7,13.71,5796000.0,11.5371,11.5455,11.5286,11.5371,5796000.0
2011-08-17 10:25:00,13.71,13.72,13.7,13.72,3992800.0,11.5371,11.5455,11.5286,11.5455,3992800.0
2011-08-17 10:30:00,13.72,13.72,13.69,13.7,5779200.0,11.5455,11.5455,11.5202,11.5286,5779200.0
2011-08-17 10:35:00,13.7,13.71,13.69,13.71,2279200.0,11.5286,11.5371,11.5202,11.5371,2279200.0
2011-08-17 10:40:00,13.7,13.71,13.7,13.7,2567600.0,11.5286,11.5371,11.5286,11.5286,2567600.0
2011-08-17 10:45:00,13.7,13.71,13.69,13.69,5630800.0,11.5286,11.5371,11.5202,11.5202,5630800.0
2011-08-17 10:50:00,13.69,13.7,13.67,13.67,4564000.0,11.5202,11.5286,11.5034,11.5034,4564000.0
2011-08-17 10:55:00,13.67,13.68,13.66,13.66,3749200.0,11.5034,11.5118,11.495,11.495,3749200.0
2011-08-17 11:00:00,13.66,13.67,13.63,13.65,10782800.0,11.495,11.5034,11.4697,11.4866,10782800.0
2011-08-17 11:05:00,13.65,13.67,13.65,13.66,4474400.0,11.4866,11.5034,11.4866,11.495,4474400.0
2011-08-17 11:10:00,13.66,13.68,13.66,13.67,3376800.0,11.495,11.5118,11.495,11.5034,3376800.0
2011-08-17 11:15:00,13.67,13.68,13.65,13.66,4368000.0,11.5034,11.5118,11.4866,11.495,4368000.0
2011-08-17 11:20:00,13.66,13.67,13.65,13.66,2046800.0,11.495,11.5034,11.4866,11.495,2046800.0
2011-08-17 11:25:00,13.65,13.65,13.63,13.64,4356800.0,11.4866,11.4866,11.4697,11.4781,4356800.0
2011-08-17 11:30:00,13.64,13.66,13.61,13.61,4678800.0,11.4781,11.495,11.4529,11.4529,4678800.0
2011-08-17 11:35:00,13.61,13.62,13.59,13.61,7490000.0,11.4529,11.4613,11.4361,11.4529,7490000.0
2011-08-17 11:40:00,13.61,13.61,13.55,13.57,10175200.0,11.4529,11.4529,11.4024,11.4192,10175200.0
2011-08-17 11:45:00,13.57,13.58,13.55,13.57,7218400.0,11.4192,11.4277,11.4024,11.4192,7218400.0
2011-08-17 11:50:00,13.57,13.59,13.56,13.58,5745600.0,11.4192,11.4361,11.4108,11.4277,5745600.0
2011-08-17 11:55:00,13.58,13.58,13.53,13.55,11673200.0,11.4277,11.4277,11.3856,11.4024,11673200.0
2011-08-17 12:00:00,13.55,13.57,13.53,13.56,7324800.0,11.4024,11.4192,11.3856,11.4108,7324800.0
2011-08-17 12:05:00,13.56,13.57,13.5,13.52,8008000.0,11.4108,11.4192,11.3603,11.3772,8008000.0
2011-08-17 12:10:00,13.51,13.54,13.51,13.54,3908800.0,11.3688,11.394,11.3688,11.394,3908800.0
2011-08-17 12:15:00,13.54,13.57,13.54,13.56,5796000.0,11.394,11.4192,11.394,11.4108,5796000.0
2011-08-17 12:20:00,13.56,13.57,13.55,13.56,3424400.0,11.4108,11.4192,11.4024,11.4108,3424400.0
2011-08-17 12:25:00,13.56,13.57,13.54,13.57,2746800.0,11.4108,11.4192,11.394,11.4192,2746800.0
2011-08-17 12:30:00,13.57,13.61,13.55,13.61,6221600.0,11.4192,11.4529,11.4024,11.4529,6221600.0
2011-08-17 12:35:00,13.61,13.61,13.58,13.59,4858000.0,11.4529,11.4529,11.4277,11.4361,4858000.0
2011-08-17 12:40:00,13.59,13.63,13.59,13.62,5975200.0,11.4361,11.4697,11.4361,11.4613,5975200.0
2011-08-17 12:45:00,13.63,13.63,13.6,13.62,5345200.0,11.4697,11.4697,11.4445,11.4613,5345200.0
2011-08-17 12:50:00,13.62,13.63,13.59,13.59,4530400.0,11.4613,11.4697,11.4361,11.4361,4530400.0
2011-08-17 12:55:00,13.59,13.59,13.56,13.58,3796800.0,11.4361,11.4361,11.4108,11.4277,3796800.0
2011-08-17 13:00:00,13.58,13.59,13.54,13.57,4622800.0,11.4277,11.4361,11.394,11.4192,4622800.0
2011-08-17 13:05:00,13.57,13.57,13.54,13.56,3981600.0,11.4192,11.4192,11.394,11.4108,3981600.0
2011-08-17 13:10:00,13.56,13.58,13.55,13.56,3505600.0,11.4108,11.4277,11.4024,11.4108,3505600.0
2011-08-17 13:15:00,13.56,13.59,13.56,13.58,2819600.0,11.4108,11.4361,11.4108,11.4277,2819600.0
2011-08-17 13:20:00,13.58,13.59,13.55,13.56,4398800.0,11.4277,11.4361,11.4024,11.4108,4398800.0
2011-08-17 13:25:00,13.56,13.56,13.54,13.55,4678800.0,11.4108,11.4108,11.394,11.4024,4678800.0
2011-08-17 13:30:00,13.55,13.59,13.55,13.55,3362800.0,11.4024,11.4361,11.4024,11.4024,3362800.0
2011-08-17 13:35:00,13.55,13.55,13.54,13.54,2906400.0,11.4024,11.4024,11.394,11.394,2906400.0
2011-08-17 13:40:00,13.54,13.54,13.51,13.52,7593600.0,11.394,11.394,11.3688,11.3772,7593600.0
2011-08-17 13:45:00,13.52,13.54,13.52,13.54,4401600.0,11.3772,11.394,11.3772,11.394,4401600.0
2011-08-17 13:50:00,13.54,13.54,13.53,13.54,3962000.0,11.394,11.394,11.3856,11.394,3962000.0
2011-08-17 13:55:00,13.54,13.54,13.51,13.51,4267200.0,11.394,11.394,11.3688,11.3688,4267200.0
2011-08-17 14:00:00,13.51,13.56,13.51,13.54,4670400.0,11.3688,11.4108,11.3688,11.394,4670400.0
2011-08-17 14:05:00,13.54,13.55,13.53,13.54,2018800.0,11.394,11.4024,11.3856,11.394,2018800.0
2011-08-17 14:10:00,13.54,13.58,13.54,13.56,4849600.0,11.394,11.4277,11.394,11.4108,4849600.0
2011-08-17 14:15:00,13.56,13.58,13.54,13.58,4015200.0,11.4108,11.4277,11.394,11.4277,4015200.0
2011-08-17 14:20:00,13.58,13.59,13.55,13.56,5378800.0,11.4277,11.4361,11.4024,11.4108,5378800.0
2011-08-17 14:25:00,13.56,13.56,13.55,13.55,4068400.0,11.4108,11.4108,11.4024,11.4024,4068400.0
2011-08-17 14:30:00,13.55,13.56,13.54,13.54,2287600.0,11.4024,11.4108,11.394,11.394,2287600.0
2011-08-17 14:35:00,13.54,13.54,13.52,13.53,2777600.0,11.394,11.394,11.3772,11.3856,2777600.0
2011-08-17 14:40:00,13.52,13.55,13.52,13.54,3082800.0,11.3772,11.4024,11.3772,11.394,3082800.0
2011-08-17 14:45:00,13.54,13.55,13.53,13.54,2332400.0,11.394,11.4024,11.3856,11.394,2332400.0
2011-08-17 14:50:00,13.54,13.56,13.53,13.56,2914800.0,11.394,11.4108,11.3856,11.4108,2914800.0
2011-08-17 14:55:00,13.56,13.57,13.54,13.56,3082800.0,11.4108,11.4192,11.394,11.4108,3082800.0
2011-08-17 15:00:00,13.56,13.56,13.54,13.55,2321200.0,11.4108,11.4108,11.394,11.4024,2321200.0
2011-08-17 15:05:00,13.55,13.58,13.55,13.58,4516400.0,11.4024,11.4277,11.4024,11.4277,4516400.0
2011-08-17 15:10:00,13.58,13.58,13.56,13.57,3805200.0,11.4277,11.4277,11.4108,11.4192,3805200.0
2011-08-17 15:15:00,13.57,13.57,13.55,13.57,3040800.0,11.4192,11.4192,11.4024,11.4192,3040800.0
2011-08-17 15:20:00,13.57,13.59,13.56,13.58,3388000.0,11.4192,11.4361,11.4108,11.4277,3388000.0
2011-08-17 15:25:00,13.58,13.58,13.56,13.57,2648800.0,11.4277,11.4277,11.4108,11.4192,2648800.0
2011-08-17 15:30:00,13.57,13.57,13.54,13.54,3026800.0,11.4192,11.4192,11.394,11.394,3026800.0
2011-08-17 15:35:00,13.55,13.56,13.54,13.55,3735200.0,11.4024,11.4108,11.394,11.4024,3735200.0
2011-08-17 15:40:00,13.55,13.55,13.53,13.55,3782800.0,11.4024,11.4024,11.3856,11.4024,3782800.0
2011-08-17 15:45:00,13.55,13.57,13.54,13.57,5042800.0,11.4024,11.4192,11.394,11.4192,5042800.0
2011-08-17 15:50:00,13.57,13.58,13.55,13.57,6389600.0,11.4192,11.4277,11.4024,11.4192,6389600.0
2011-08-17 15:55:00,13.57,13.64,13.56,13.58,9536800.0,11.4192,11.4781,11.4108,11.4277,9536800.0
2011-08-18 09:30:00,13.24,13.31,13.21,13.23,42212800.0,11.1415,11.2005,11.1163,11.1331,42212800.0
2011-08-18 09:35:00,13.23,13.23,13.14,13.18,24998400.0,11.1331,11.1331,11.0574,11.0911,24998400.0
2011-08-18 09:40:00,13.18,13.18,13.08,13.12,26762400.0,11.0911,11.0911,11.0069,11.0406,26762400.0
2011-08-18 09:45:00,13.12,13.17,13.1,13.16,19087600.0,11.0406,11.0826,11.0237,11.0742,19087600.0
2011-08-18 09:50:00,13.16,13.21,13.15,13.18,18866400.0,11.0742,11.1163,11.0658,11.0911,18866400.0
2011-08-18 09:55:00,13.18,13.21,13.16,13.17,10094000.0,11.0911,11.1163,11.0742,11.0826,10094000.0
2011-08-18 10:00:00,13.17,13.17,13.1,13.13,19185600.0,11.0826,11.0826,11.0237,11.049,19185600.0
2011-08-18 10:05:00,13.13,13.14,13.07,13.12,19765200.0,11.049,11.0574,10.9985,11.0406,19765200.0
2011-08-18 10:10:00,13.12,13.12,13.05,13.1,16422000.0,11.0406,11.0406,10.9817,11.0237,16422000.0
2011-08-18 10:15:00,13.1,13.16,13.09,13.12,14764400.0,11.0237,11.0742,11.0153,11.0406,14764400.0
2011-08-18 10:20:00,13.12,13.14,13.1,13.13,8702400.0,11.0406,11.0574,11.0237,11.049,8702400.0
2011-08-18 10:25:00,13.14,13.15,13.11,13.14,7817600.0,11.0574,11.0658,11.0321,11.0574,7817600.0
2011-08-18 10:30:00,13.14,13.15,13.1,13.13,8036000.0,11.0574,11.0658,11.0237,11.049,8036000.0
2011-08-18 10:35:00,13.13,13.16,13.11,13.14,6927200.0,11.049,11.0742,11.0321,11.0574,6927200.0
2011-08-18 10:40:00,13.13,13.14,13.09,13.11,10197600.0,11.049,11.0574,11.0153,11.0321,10197600.0
2011-08-18 10:45:00,13.11,13.12,13.09,13.11,7495600.0,11.0321,11.0406,11.0153,11.0321,7495600.0
2011-08-18 10:50:00,13.11,13.15,13.11,13.15,8444800.0,11.0321,11.0658,11.0321,11.0658,8444800.0
2011-08-18 10:55:00,13.15,13.15,13.12,13.15,8990800.0,11.0658,11.0658,11.0406,11.0658,8990800.0
2011-08-18 11:00:00,13.15,13.15,13.13,13.14,6210400.0,11.0658,11.0658,11.049,11.0574,6210400.0
2011-08-18 11:05:00,13.14,13.14,13.12,13.12,7814800.0,11.0574,11.0574,11.0406,11.0406,7814800.0
2011-08-18 11:10:00,13.12,13.15,13.12,13.13,6529600.0,11.0406,11.0658,11.0406,11.049,6529600.0
2011-08-18 11:15:00,13.13,13.15,13.12,13.13,7809200.0,11.049,11.0658,11.0406,11.049,7809200.0
2011-08-18 11:20:00,13.13,13.17,13.13,13.16,7834400.0,11.049,11.0826,11.049,11.0742,7834400.0
2011-08-18 11:25:00,13.16,13.16,13.13,13.13,6011600.0,11.0742,11.0742,11.049,11.049,6011600.0
2011-08-18 11:30:00,13.13,13.16,13.13,13.14,9455600.0,11.049,11.0742,11.049,11.0574,9455600.0
2011-08-18 11:35:00,13.14,13.16,13.13,13.14,6566000.0,11.0574,11.0742,11.049,11.0574,6566000.0
2011-08-18 11:40:00,13.14,13.16,13.13,13.14,6538000.0,11.0574,11.0742,11.049,11.0574,6538000.0
2011-08-18 11:45:00,13.14,13.16,13.14,13.16,6560400.0,11.0574,11.0742,11.0574,11.0742,6560400.0
2011-08-18 11:50:00,13.16,13.16,13.15,13.16,8374800.0,11.0742,11.0742,11.0658,11.0742,8374800.0
2011-08-18 11:55:00,13.16,13.19,13.16,13.17,8674400.0,11.0742,11.0995,11.0742,11.0826,8674400.0
2011-08-18 12:00:00,13.17,13.18,13.14,13.15,7968800.0,11.0826,11.0911,11.0574,11.0658,7968800.0
2011-08-18 12:05:00,13.15,13.18,13.14,13.17,7134400.0,11.0658,11.0911,11.0574,11.0826,7134400.0
2011-08-18 12:10:00,13.18,13.19,13.16,13.18,7504000.0,11.0911,11.0995,11.0742,11.0911,7504000.0
2011-08-18 12:15:00,13.18,13.2,13.17,13.19,6585600.0,11.0911,11.1079,11.0826,11.0995,6585600.0
2011-08-18 12:20:00,13.19,13.2,13.17,13.17,4846800.0,11.0995,11.1079,11.0826,11.0826,4846800.0
2011-08-18 12:25:00,13.17,13.19,13.17,13.18,3374000.0,11.0826,11.0995,11.0826,11.0911,3374000.0
2011-08-18 12:30:00,13.18,13.19,13.17,13.19,4194400.0,11.0911,11.0995,11.0826,11.0995,4194400.0
2011-08-18 12:35:00,13.19,13.19,13.17,13.18,3301200.0,11.0995,11.0995,11.0826,11.0911,3301200.0
2011-08-18 12:40:00,13.18,13.18,13.17,13.18,3108000.0,11.0911,11.0911,11.0826,11.0911,3108000.0
2011-08-18 12:45:00,13.18,13.18,13.16,13.18,5871600.0,11.0911,11.0911,11.0742,11.0911,5871600.0
2011-08-18 12:50:00,13.18,13.18,13.17,13.17,2105600.0,11.0911,11.0911,11.0826,11.0826,2105600.0
2011-08-18 12:55:00,13.17,13.18,13.16,13.16,4323200.0,11.0826,11.0911,11.0742,11.0742,4323200.0
2011-08-18 13:00:00,13.16,13.17,13.16,13.16,7722400.0,11.0742,11.0826,11.0742,11.0742,7722400.0
2011-08-18 13:05:00,13.16,13.16,13.13,13.14,8694000.0,11.0742,11.0742,11.049,11.0574,8694000.0
2011-08-18 13:10:00,13.14,13.15,13.13,13.13,4491200.0,11.0574,11.0658,11.049,11.049,4491200.0
2011-08-18 13:15:00,13.13,13.14,13.11,13.14,7182000.0,11.049,11.0574,11.0321,11.0574,7182000.0
2011-08-18 13:20:00,13.14,13.15,13.13,13.13,2993200.0,11.0574,11.0658,11.049,11.049,2993200.0
2011-08-18 13:25:00,13.13,13.14,13.13,13.13,4130000.0,11.049,11.0574,11.049,11.049,4130000.0
2011-08-18 13:30:00,13.13,13.14,13.08,13.08,6367200.0,11.049,11.0574,11.0069,11.0069,6367200.0
2011-08-18 13:35:00,13.08,13.09,13.06,13.07,11863600.0,11.0069,11.0153,10.9901,10.9985,11863600.0
2011-08-18 13:40:00,13.06,13.08,13.06,13.07,7952000.0,10.9901,11.0069,10.9901,10.9985,7952000.0
2011-08-18 13:45:00,13.07,13.08,13.06,13.07,5712000.0,10.9985,11.0069,10.9901,10.9985,5712000.0
2011-08-18 13:50:00,13.07,13.07,13.04,13.04,10880800.0,10.9985,10.9985,10.9732,10.9732,10880800.0
2011-08-18 13:55:00,13.04,13.04,13.01,13.02,14131600.0,10.9732,10.9732,10.948,10.9564,14131600.0
2011-08-18 14:00:00,13.02,13.1,13.02,13.08,15139600.0,10.9564,11.0237,10.9564,11.0069,15139600.0
2011-08-18 14:05:00,13.09,13.09,13.05,13.07,6879600.0,11.0153,11.0153,10.9817,10.9985,6879600.0
2011-08-18 14:10:00,13.07,13.08,13.04,13.06,5034400.0,10.9985,11.0069,10.9732,10.9901,5034400.0
2011-08-18 14:15:00,13.06,13.09,13.05,13.08,5269600.0,10.9901,11.0153,10.9817,11.0069,5269600.0
2011-08-18 14:20:00,13.08,13.09,13.05,13.07,4202800.0,11.0069,11.0153,10.9817,10.9985,4202800.0
2011-08-18 14:25:00,13.07,13.08,13.03,13.03,6518400.0,10.9985,11.0069,10.9648,10.9648,6518400.0
2011-08-18 14:30:00,13.03,13.04,13.0,13.03,7719600.0,10.9648,10.9732,10.9396,10.9648,7719600.0
2011-08-18 14:35:00,13.03,13.06,13.02,13.03,6406400.0,10.9648,10.9901,10.9564,10.9648,6406400.0
2011-08-18 14:40:00,13.03,13.03,13.01,13.03,4370800.0,10.9648,10.9648,10.948,10.9648,4370800.0
2011-08-18 14:45:00,13.03,13.03,12.99,13.0,11606000.0,10.9648,10.9648,10.9312,10.9396,11606000.0
2011-08-18 14:50:00,13.0,13.01,12.95,12.97,13521200.0,10.9396,10.948,10.8975,10.9143,13521200.0
2011-08-18 14:55:00,12.97,13.0,12.94,12.95,8948800.0,10.9143,10.9396,10.8891,10.8975,8948800.0
2011-08-18 15:00:00,12.95,12.97,12.91,12.91,14725200.0,10.8975,10.9143,10.8638,10.8638,14725200.0
2011-08-18 15:05:00,12.91,12.96,12.91,12.95,10214400.0,10.8638,10.9059,10.8638,10.8975,10214400.0
2011-08-18 15:10:00,12.95,12.98,12.95,12.95,9702000.0,10.8975,10.9228,10.8975,10.8975,9702000.0
2011-08-18 15:15:00,12.95,12.97,12.93,12.96,7655200.0,10.8975,10.9143,10.8807,10.9059,7655200.0
2011-08-18 15:20:00,12.95,12.96,12.93,12.94,7898800.0,10.8975,10.9059,10.8807,10.8891,7898800.0
2011-08-18 15:25:00,12.94,12.98,12.93,12.98,12832400.0,10.8891,10.9228,10.8807,10.9228,12832400.0
2011-08-18 15:30:00,12.98,13.02,12.97,13.01,15195600.0,10.9228,10.9564,10.9143,10.948,15195600.0
2011-08-18 15:35:00,13.01,13.02,12.99,13.01,14616000.0,10.948,10.9564,10.9312,10.948,14616000.0
2011-08-18 15:40:00,13.01,13.01,12.95,12.95,14714000.0,10.948,10.948,10.8975,10.8975,14714000.0
2011-08-18 15:45:00,12.95,13.02,12.95,13.01,16937200.0,10.8975,10.9564,10.8975,10.948,16937200.0
2011-08-18 15:50:00,13.01,13.12,13.0,13.11,28649600.0,10.948,11.0406,10.9396,11.0321,28649600.0
2011-08-18 15:55:00,13.11,13.12,13.04,13.07,32440800.0,11.0321,11.0406,10.9732,10.9985,32440800.0
2011-08-19 09:30:00,12.93,12.99,12.91,12.96,53793600.0,10.8807,10.9312,10.8638,10.9059,53793600.0
2011-08-19 09:35:00,12.95,13.02,12.95,13.0,21982800.0,10.8975,10.9564,10.8975,10.9396,21982800.0
2011-08-19 09:40:00,13.0,13.09,12.99,13.01,20423200.0,10.9396,11.0153,10.9312,10.948,20423200.0
2011-08-19 09:45:00,13.01,13.01,12.93,12.93,14551600.0,10.948,10.948,10.8807,10.8807,14551600.0
2011-08-19 09:50:00,12.93,13.0,12.92,12.99,15464400.0,10.8807,10.9396,10.8723,10.9312,15464400.0
2011-08-19 09:55:00,12.99,13.06,12.97,13.05,16800000.0,10.9312,10.9901,10.9143,10.9817,16800000.0
2011-08-19 10:00:00,13.05,13.09,13.01,13.06,15394400.0,10.9817,11.0153,10.948,10.9901,15394400.0
2011-08-19 10:05:00,13.06,13.06,13.01,13.02,11911200.0,10.9901,10.9901,10.948,10.9564,11911200.0
2011-08-19 10:10:00,13.03,13.04,13.01,13.01,7800800.0,10.9648,10.9732,10.948,10.948,7800800.0
2011-08-19 10:15:00,13.01,13.08,13.01,13.06,11468800.0,10.948,11.0069,10.948,10.9901,11468800.0
2011-08-19 10:20:00,13.06,13.06,13.02,13.03,10273200.0,10.9901,10.9901,10.9564,10.9648,10273200.0
2011-08-19 10:25:00,13.03,13.11,13.03,13.07,14977200.0,10.9648,11.0321,10.9648,10.9985,14977200.0
2011-08-19 10:30:00,13.08,13.11,13.07,13.08,11729200.0,11.0069,11.0321,10.9985,11.0069,11729200.0
2011-08-19 10:35:00,13.08,13.09,13.04,13.04,9556400.0,11.0069,11.0153,10.9732,10.9732,9556400.0
2011-08-19 10:40:00,13.04,13.06,13.02,13.04,9329600.0,10.9732,10.9901,10.9564,10.9732,9329600.0
2011-08-19 10:45:00,13.04,13.04,13.01,13.03,6762000.0,10.9732,10.9732,10.948,10.9648,6762000.0
2011-08-19 10:50:00,13.04,13.05,13.02,13.04,5062400.0,10.9732,10.9817,10.9564,10.9732,5062400.0
2011-08-19 10:55:00,13.04,13.05,13.03,13.03,3822000.0,10.9732,10.9817,10.9648,10.9648,3822000.0
2011-08-19 11:00:00,13.03,13.04,13.02,13.03,3273200.0,10.9648,10.9732,10.9564,10.9648,3273200.0
2011-08-19 11:05:00,13.03,13.03,12.98,12.99,6395200.0,10.9648,10.9648,10.9228,10.9312,6395200.0
2011-08-19 11:10:00,12.99,13.0,12.96,12.97,8876000.0,10.9312,10.9396,10.9059,10.9143,8876000.0
2011-08-19 11:15:00,12.97,12.99,12.95,12.97,7806400.0,10.9143,10.9312,10.8975,10.9143,7806400.0
2011-08-19 11:20:00,12.98,13.0,12.96,12.99,6456800.0,10.9228,10.9396,10.9059,10.9312,6456800.0
2011-08-19 11:25:00,12.99,12.99,12.97,12.97,4116000.0,10.9312,10.9312,10.9143,10.9143,4116000.0
2011-08-19 11:30:00,12.98,13.0,12.97,12.98,5124000.0,10.9228,10.9396,10.9143,10.9228,5124000.0
2011-08-19 11:35:00,12.98,12.98,12.96,12.97,7882000.0,10.9228,10.9228,10.9059,10.9143,7882000.0
2011-08-19 11:40:00,12.97,13.02,12.97,13.02,8612800.0,10.9143,10.9564,10.9143,10.9564,8612800.0
2011-08-19 11:45:00,13.02,13.02,12.98,12.99,3626000.0,10.9564,10.9564,10.9228,10.9312,3626000.0
2011-08-19 11:50:00,12.99,13.02,12.99,13.01,4474400.0,10.9312,10.9564,10.9312,10.948,4474400.0
2011-08-19 11:55:00,13.01,13.03,13.0,13.03,8066800.0,10.948,10.9648,10.9396,10.9648,8066800.0
2011-08-19 12:00:00,13.02,13.03,13.0,13.0,4617200.0,10.9564,10.9648,10.9396,10.9396,4617200.0
2011-08-19 12:05:00,13.0,13.02,12.99,13.0,5437600.0,10.9396,10.9564,10.9312,10.9396,5437600.0
2011-08-19 12:10:00,13.0,13.0,12.97,12.99,5362000.0,10.9396,10.9396,10.9143,10.9312,5362000.0
2011-08-19 12:15:00,13.0,13.0,12.97,12.98,2352000.0,10.9396,10.9396,10.9143,10.9228,2352000.0
2011-08-19 12:20:00,12.98,12.99,12.96,12.97,2679600.0,10.9228,10.9312,10.9059,10.9143,2679600.0
2011-08-19 12:25:00,12.97,12.99,12.97,12.99,2528400.0,10.9143,10.9312,10.9143,10.9312,2528400.0
2011-08-19 12:30:00,12.99,12.99,12.98,12.99,2987600.0,10.9312,10.9312,10.9228,10.9312,2987600.0
2011-08-19 12:35:00,12.98,13.0,12.98,12.98,2962400.0,10.9228,10.9396,10.9228,10.9228,2962400.0
2011-08-19 12:40:00,12.98,12.99,12.98,12.99,3012800.0,10.9228,10.9312,10.9228,10.9312,3012800.0
2011-08-19 12:45:00,12.99,13.01,12.99,13.01,4958800.0,10.9312,10.948,10.9312,10.948,4958800.0
2011-08-19 12:50:00,13.01,13.01,12.98,13.0,3676400.0,10.948,10.948,10.9228,10.9396,3676400.0
2011-08-19 12:55:00,13.0,13.0,12.98,12.98,3612000.0,10.9396,10.9396,10.9228,10.9228,3612000.0
2011-08-19 13:00:00,12.98,12.98,12.97,12.98,3525200.0,10.9228,10.9228,10.9143,10.9228,3525200.0
2011-08-19 13:05:00,12.98,12.99,12.97,12.98,2494800.0,10.9228,10.9312,10.9143,10.9228,2494800.0
2011-08-19 13:10:00,12.98,12.99,12.97,12.97,3085600.0,10.9228,10.9312,10.9143,10.9143,3085600.0
2011-08-19 13:15:00,12.97,12.98,12.94,12.95,5611200.0,10.9143,10.9228,10.8891,10.8975,5611200.0
2011-08-19 13:20:00,12.95,12.95,12.92,12.93,6566000.0,10.8975,10.8975,10.8723,10.8807,6566000.0
2011-08-19 13:25:00,12.93,12.95,12.92,12.94,4505200.0,10.8807,10.8975,10.8723,10.8891,4505200.0
2011-08-19 13:30:00,12.95,12.95,12.9,12.91,7856800.0,10.8975,10.8975,10.8554,10.8638,7856800.0
2011-08-19 13:35:00,12.91,12.92,12.9,12.91,5020400.0,10.8638,10.8723,10.8554,10.8638,5020400.0
2011-08-19 13:40:00,12.91,12.91,12.88,12.88,6983200.0,10.8638,10.8638,10.8386,10.8386,6983200.0
2011-08-19 13:45:00,12.88,12.91,12.88,12.9,6739600.0,10.8386,10.8638,10.8386,10.8554,6739600.0
2011-08-19 13:50:00,12.9,12.9,12.88,12.89,3063200.0,10.8554,10.8554,10.8386,10.847,3063200.0
2011-08-19 13:55:00,12.89,12.9,12.88,12.88,4102000.0,10.847,10.8554,10.8386,10.8386,4102000.0
2011-08-19 14:00:00,12.88,12.89,12.86,12.86,7649600.0,10.8386,10.847,10.8218,10.8218,7649600.0
2011-08-19 14:05:00,12.86,12.88,12.82,12.85,15414000.0,10.8218,10.8386,10.7881,10.8134,15414000.0
2011-08-19 14:10:00,12.86,12.86,12.84,12.86,6888000.0,10.8218,10.8218,10.8049,10.8218,6888000.0
2011-08-19 14:15:00,12.86,12.86,12.81,12.81,9024400.0,10.8218,10.8218,10.7797,10.7797,9024400.0
2011-08-19 14:20:00,12.81,12.81,12.78,12.78,16004800.0,10.7797,10.7797,10.7545,10.7545,16004800.0
2011-08-19 14:25:00,12.78,12.8,12.76,12.8,15307600.0,10.7545,10.7713,10.7376,10.7713,15307600.0
2011-08-19 14:30:00,12.8,12.81,12.78,12.78,7789600.0,10.7713,10.7797,10.7545,10.7545,7789600.0
2011-08-19 14:35:00,12.78,12.83,12.76,12.83,12496400.0,10.7545,10.7965,10.7376,10.7965,12496400.0
2011-08-19 14:40:00,12.83,12.86,12.81,12.85,8909600.0,10.7965,10.8218,10.7797,10.8134,8909600.0
2011-08-19 14:45:00,12.85,12.86,12.81,12.83,8307600.0,10.8134,10.8218,10.7797,10.7965,8307600.0
2011-08-19 14:50:00,12.82,12.83,12.78,12.81,8960000.0,10.7881,10.7965,10.7545,10.7797,8960000.0
2011-08-19 14:55:00,12.8,12.82,12.79,12.79,6062000.0,10.7713,10.7881,10.7629,10.7629,6062000.0
2011-08-19 15:00:00,12.8,12.81,12.78,12.81,7462000.0,10.7713,10.7797,10.7545,10.7797,7462000.0
2011-08-19 15:05:00,12.81,12.83,12.79,12.79,7459200.0,10.7797,10.7965,10.7629,10.7629,7459200.0
2011-08-19 15:10:00,12.79,12.81,12.77,12.78,6952400.0,10.7629,10.7797,10.746,10.7545,6952400.0
2011-08-19 15:15:00,12.78,12.78,12.74,12.77,11922400.0,10.7545,10.7545,10.7208,10.746,11922400.0
2011-08-19 15:20:00,12.77,12.82,12.77,12.8,13123600.0,10.746,10.7881,10.746,10.7713,13123600.0
2011-08-19 15:25:00,12.8,12.83,12.78,12.8,14537600.0,10.7713,10.7965,10.7545,10.7713,14537600.0
2011-08-19 15:30:00,12.8,12.81,12.77,12.77,9209200.0,10.7713,10.7797,10.746,10.746,9209200.0
2011-08-19 15:35:00,12.77,12.78,12.75,12.76,9945600.0,10.746,10.7545,10.7292,10.7376,9945600.0
2011-08-19 15:40:00,12.76,12.76,12.72,12.75,14817600.0,10.7376,10.7376,10.704,10.7292,14817600.0
2011-08-19 15:45:00,12.75,12.76,12.73,12.75,16007600.0,10.7292,10.7376,10.7124,10.7292,16007600.0
2011-08-19 15:50:00,12.75,12.78,12.73,12.74,21915600.0,10.7292,10.7545,10.7124,10.7208,21915600.0
2011-08-19 15:55:00,12.74,12.74,12.71,12.72,23217600.0,10.7208,10.7208,10.6955,10.704,23217600.0
2011-08-22 09:30:00,13.02,13.03,12.96,12.96,26051200.0,10.9564,10.9648,10.9059,10.9059,26051200.0
2011-08-22 09:35:00,12.97,12.99,12.91,12.92,14932400.0,10.9143,10.9312,10.8638,10.8723,14932400.0
2011-08-22 09:40:00,12.93,12.96,12.88,12.91,13314000.0,10.8807,10.9059,10.8386,10.8638,13314000.0
2011-08-22 09:45:00,12.91,12.94,12.88,12.93,8142400.0,10.8638,10.8891,10.8386,10.8807,8142400.0
2011-08-22 09:50:00,12.93,12.93,12.86,12.87,12090400.0,10.8807,10.8807,10.8218,10.8302,12090400.0
2011-08-22 09:55:00,12.87,12.88,12.83,12.84,13795600.0,10.8302,10.8386,10.7965,10.8049,13795600.0
2011-08-22 10:00:00,12.84,12.87,12.81,12.83,9226000.0,10.8049,10.8302,10.7797,10.7965,9226000.0
2011-08-22 10:05:00,12.83,12.83,12.79,12.81,9142000.0,10.7965,10.7965,10.7629,10.7797,9142000.0
2011-08-22 10:10:00,12.81,12.83,12.78,12.82,10410400.0,10.7797,10.7965,10.7545,10.7881,10410400.0
2011-08-22 10:15:00,12.82,12.85,12.81,12.85,9097200.0,10.7881,10.8134,10.7797,10.8134,9097200.0
2011-08-22 10:20:00,12.85,12.89,12.84,12.88,9338000.0,10.8134,10.847,10.8049,10.8386,9338000.0
2011-08-22 10:25:00,12.88,12.9,12.87,12.89,8514800.0,10.8386,10.8554,10.8302,10.847,8514800.0
2011-08-22 10:30:00,12.89,12.92,12.88,12.89,6118000.0,10.847,10.8723,10.8386,10.847,6118000.0
2011-08-22 10:35:00,12.89,12.9,12.86,12.87,5093200.0,10.847,10.8554,10.8218,10.8302,5093200.0
2011-08-22 10:40:00,12.87,12.88,12.86,12.87,4186000.0,10.8302,10.8386,10.8218,10.8302,4186000.0
2011-08-22 10:45:00,12.87,12.91,12.86,12.9,3690400.0,10.8302,10.8638,10.8218,10.8554,3690400.0
2011-08-22 10:50:00,12.9,12.92,12.86,12.86,5339600.0,10.8554,10.8723,10.8218,10.8218,5339600.0
2011-08-22 10:55:00,12.87,12.87,12.83,12.83,8954400.0,10.8302,10.8302,10.7965,10.7965,8954400.0
2011-08-22 11:00:00,12.83,12.86,12.82,12.84,5734400.0,10.7965,10.8218,10.7881,10.8049,5734400.0
2011-08-22 11:05:00,12.84,12.85,12.82,12.83,4474400.0,10.8049,10.8134,10.7881,10.7965,4474400.0
2011-08-22 11:10:00,12.83,12.84,12.8,12.83,4029200.0,10.7965,10.8049,10.7713,10.7965,4029200.0
2011-08-22 11:15:00,12.82,12.85,12.81,12.82,3858400.0,10.7881,10.8134,10.7797,10.7881,3858400.0
2011-08-22 11:20:00,12.82,12.82,12.78,12.78,5306000.0,10.7881,10.7881,10.7545,10.7545,5306000.0
2011-08-22 11:25:00,12.79,12.82,12.78,12.82,6655600.0,10.7629,10.7881,10.7545,10.7881,6655600.0
2011-08-22 11:30:00,12.82,12.83,12.79,12.8,4527600.0,10.7881,10.7965,10.7629,10.7713,4527600.0
2011-08-22 11:35:00,12.81,12.81,12.77,12.77,7700000.0,10.7797,10.7797,10.746,10.746,7700000.0
2011-08-22 11:40:00,12.77,12.77,12.72,12.73,11278400.0,10.746,10.746,10.704,10.7124,11278400.0
2011-08-22 11:45:00,12.73,12.76,12.72,12.76,7520800.0,10.7124,10.7376,10.704,10.7376,7520800.0
2011-08-22 11:50:00,12.76,12.76,12.73,12.73,5146400.0,10.7376,10.7376,10.7124,10.7124,5146400.0
2011-08-22 11:55:00,12.73,12.74,12.71,12.72,6325200.0,10.7124,10.7208,10.6955,10.704,6325200.0
2011-08-22 12:00:00,12.72,12.75,12.71,12.73,5381600.0,10.704,10.7292,10.6955,10.7124,5381600.0
2011-08-22 12:05:00,12.73,12.77,12.72,12.77,5552400.0,10.7124,10.746,10.704,10.746,5552400.0
2011-08-22 12:10:00,12.77,12.79,12.76,12.78,5107200.0,10.746,10.7629,10.7376,10.7545,5107200.0
2011-08-22 12:15:00,12.78,12.8,12.76,12.8,5093200.0,10.7545,10.7713,10.7376,10.7713,5093200.0
2011-08-22 12:20:00,12.8,12.82,12.79,12.79,6748000.0,10.7713,10.7881,10.7629,10.7629,6748000.0
2011-08-22 12:25:00,12.79,12.82,12.79,12.79,4298000.0,10.7629,10.7881,10.7629,10.7629,4298000.0
2011-08-22 12:30:00,12.79,12.81,12.76,12.77,5331200.0,10.7629,10.7797,10.7376,10.746,5331200.0
2011-08-22 12:35:00,12.77,12.78,12.75,12.78,5874400.0,10.746,10.7545,10.7292,10.7545,5874400.0
2011-08-22 12:40:00,12.78,12.8,12.76,12.79,4541600.0,10.7545,10.7713,10.7376,10.7629,4541600.0
2011-08-22 12:45:00,12.8,12.83,12.79,12.83,6036800.0,10.7713,10.7965,10.7629,10.7965,6036800.0
2011-08-22 12:50:00,12.83,12.86,12.81,12.85,7249200.0,10.7965,10.8218,10.7797,10.8134,7249200.0
2011-08-22 12:55:00,12.86,12.86,12.84,12.85,7123200.0,10.8218,10.8218,10.8049,10.8134,7123200.0
2011-08-22 13:00:00,12.85,12.87,12.83,12.87,4897200.0,10.8134,10.8302,10.7965,10.8302,4897200.0
2011-08-22 13:05:00,12.87,12.89,12.87,12.87,5454400.0,10.8302,10.847,10.8302,10.8302,5454400.0
2011-08-22 13:10:00,12.87,12.87,12.84,12.84,7372400.0,10.8302,10.8302,10.8049,10.8049,7372400.0
2011-08-22 13:15:00,12.84,12.86,12.83,12.86,3360000.0,10.8049,10.8218,10.7965,10.8218,3360000.0
2011-08-22 13:20:00,12.86,12.87,12.84,12.84,4578000.0,10.8218,10.8302,10.8049,10.8049,4578000.0
2011-08-22 13:25:00,12.84,12.85,12.83,12.83,4057200.0,10.8049,10.8134,10.7965,10.7965,4057200.0
2011-08-22 13:30:00,12.83,12.85,12.8,12.81,5174400.0,10.7965,10.8134,10.7713,10.7797,5174400.0
2011-08-22 13:35:00,12.81,12.81,12.78,12.79,5079200.0,10.7797,10.7797,10.7545,10.7629,5079200.0
2011-08-22 13:40:00,12.79,12.82,12.78,12.79,4816000.0,10.7629,10.7881,10.7545,10.7629,4816000.0
2011-08-22 13:45:00,12.8,12.8,12.77,12.78,2825200.0,10.7713,10.7713,10.746,10.7545,2825200.0
2011-08-22 13:50:00,12.77,12.78,12.75,12.76,5605600.0,10.746,10.7545,10.7292,10.7376,5605600.0
2011-08-22 13:55:00,12.76,12.8,12.75,12.8,4169200.0,10.7376,10.7713,10.7292,10.7713,4169200.0
2011-08-22 14:00:00,12.8,12.81,12.76,12.78,2408000.0,10.7713,10.7797,10.7376,10.7545,2408000.0
2011-08-22 14:05:00,12.78,12.81,12.77,12.79,4026400.0,10.7545,10.7797,10.746,10.7629,4026400.0
2011-08-22 14:10:00,12.79,12.81,12.79,12.81,2273600.0,10.7629,10.7797,10.7629,10.7797,2273600.0
2011-08-22 14:15:00,12.81,12.86,12.78,12.79,6941200.0,10.7797,10.8218,10.7545,10.7629,6941200.0
2011-08-22 14:20:00,12.79,12.81,12.79,12.79,3290000.0,10.7629,10.7797,10.7629,10.7629,3290000.0
2011-08-22 14:25:00,12.79,12.81,12.78,12.78,5549600.0,10.7629,10.7797,10.7545,10.7545,5549600.0
2011-08-22 14:30:00,12.78,12.79,12.76,12.78,3900400.0,10.7545,10.7629,10.7376,10.7545,3900400.0
2011-08-22 14:35:00,12.78,12.79,12.76,12.77,2928800.0,10.7545,10.7629,10.7376,10.746,2928800.0
2011-08-22 14:40:00,12.77,12.78,12.76,12.77,2189600.0,10.746,10.7545,10.7376,10.746,2189600.0
2011-08-22 14:45:00,12.77,12.78,12.76,12.77,2620800.0,10.746,10.7545,10.7376,10.746,2620800.0
2011-08-22 14:50:00,12.77,12.77,12.71,12.72,5910800.0,10.746,10.746,10.6955,10.704,5910800.0
2011-08-22 14:55:00,12.72,12.74,12.71,12.71,6036800.0,10.704,10.7208,10.6955,10.6955,6036800.0
2011-08-22 15:00:00,12.71,12.75,12.71,12.74,4844000.0,10.6955,10.7292,10.6955,10.7208,4844000.0
2011-08-22 15:05:00,12.74,12.77,12.73,12.75,5238800.0,10.7208,10.746,10.7124,10.7292,5238800.0
2011-08-22 15:10:00,12.75,12.78,12.73,12.77,4326000.0,10.7292,10.7545,10.7124,10.746,4326000.0
2011-08-22 15:15:00,12.77,12.78,12.75,12.75,3399200.0,10.746,10.7545,10.7292,10.7292,3399200.0
2011-08-22 15:20:00,12.75,12.79,12.74,12.78,5362000.0,10.7292,10.7629,10.7208,10.7545,5362000.0
2011-08-22 15:25:00,12.78,12.79,12.75,12.78,5804400.0,10.7545,10.7629,10.7292,10.7545,5804400.0
2011-08-22 15:30:00,12.78,12.8,12.76,12.77,4418400.0,10.7545,10.7713,10.7376,10.746,4418400.0
2011-08-22 15:35:00,12.77,12.78,12.74,12.75,4830000.0,10.746,10.7545,10.7208,10.7292,4830000.0
2011-08-22 15:40:00,12.75,12.77,12.73,12.77,5432000.0,10.7292,10.746,10.7124,10.746,5432000.0
2011-08-22 15:45:00,12.77,12.78,12.71,12.72,8206800.0,10.746,10.7545,10.6955,10.704,8206800.0
2011-08-22 15:50:00,12.72,12.73,12.69,12.7,13151600.0,10.704,10.7124,10.6787,10.6871,13151600.0
2011-08-22 15:55:00,12.69,12.73,12.68,12.73,13221600.0,10.6787,10.7124,10.6703,10.7124,13221600.0
2011-08-23 09:30:00,12.87,12.9,12.75,12.82,20350400.0,10.8302,10.8554,10.7292,10.7881,20350400.0
2011-08-23 09:35:00,12.83,12.89,12.81,12.83,11538800.0,10.7965,10.847,10.7797,10.7965,11538800.0
2011-08-23 09:40:00,12.83,12.87,12.81,12.84,10374000.0,10.7965,10.8302,10.7797,10.8049,10374000.0
2011-08-23 09:45:00,12.84,12.92,12.82,12.92,10194800.0,10.8049,10.8723,10.7881,10.8723,10194800.0
2011-08-23 09:50:00,12.92,12.92,12.87,12.9,9878400.0,10.8723,10.8723,10.8302,10.8554,9878400.0
2011-08-23 09:55:00,12.9,12.92,12.88,12.89,7996800.0,10.8554,10.8723,10.8386,10.847,7996800.0
2011-08-23 10:00:00,12.89,12.93,12.88,12.91,9732800.0,10.847,10.8807,10.8386,10.8638,9732800.0
2011-08-23 10:05:00,12.91,12.94,12.89,12.93,10155600.0,10.8638,10.8891,10.847,10.8807,10155600.0
2011-08-23 10:10:00,12.93,12.97,12.92,12.94,13372800.0,10.8807,10.9143,10.8723,10.8891,13372800.0
2011-08-23 10:15:00,12.94,12.96,12.93,12.95,7109200.0,10.8891,10.9059,10.8807,10.8975,7109200.0
2011-08-23 10:20:00,12.95,12.96,12.94,12.95,5499200.0,10.8975,10.9059,10.8891,10.8975,5499200.0
2011-08-23 10:25:00,12.96,12.99,12.96,12.98,7263200.0,10.9059,10.9312,10.9059,10.9228,7263200.0
2011-08-23 10:30:00,12.99,12.99,12.95,12.97,6087200.0,10.9312,10.9312,10.8975,10.9143,6087200.0
2011-08-23 10:35:00,12.96,12.99,12.96,12.99,7095200.0,10.9059,10.9312,10.9059,10.9312,7095200.0
2011-08-23 10:40:00,12.99,13.01,12.98,13.0,8710800.0,10.9312,10.948,10.9228,10.9396,8710800.0
2011-08-23 10:45:00,13.0,13.01,13.0,13.01,4368000.0,10.9396,10.948,10.9396,10.948,4368000.0
2011-08-23 10:50:00,13.01,13.02,12.97,12.98,7697200.0,10.948,10.9564,10.9143,10.9228,7697200.0
2011-08-23 10:55:00,12.98,12.98,12.93,12.95,8548400.0,10.9228,10.9228,10.8807,10.8975,8548400.0
2011-08-23 11:00:00,12.94,12.96,12.93,12.94,5261200.0,10.8891,10.9059,10.8807,10.8891,5261200.0
2011-08-23 11:05:00,12.94,12.96,12.93,12.95,5854800.0,10.8891,10.9059,10.8807,10.8975,5854800.0
2011-08-23 11:10:00,12.96,12.97,12.94,12.97,4429600.0,10.9059,10.9143,10.8891,10.9143,4429600.0
2011-08-23 11:15:00,12.97,12.99,12.96,12.97,4435200.0,10.9143,10.9312,10.9059,10.9143,4435200.0
2011-08-23 11:20:00,12.97,12.98,12.96,12.97,5768000.0,10.9143,10.9228,10.9059,10.9143,5768000.0
2011-08-23 11:25:00,12.97,13.0,12.97,13.0,4947600.0,10.9143,10.9396,10.9143,10.9396,4947600.0
2011-08-23 11:30:00,13.0,13.01,12.98,12.99,6420400.0,10.9396,10.948,10.9228,10.9312,6420400.0
2011-08-23 11:35:00,12.99,13.03,12.98,13.02,6703200.0,10.9312,10.9648,10.9228,10.9564,6703200.0
2011-08-23 11:40:00,13.02,13.03,13.01,13.03,6927200.0,10.9564,10.9648,10.948,10.9648,6927200.0
2011-08-23 11:45:00,13.03,13.04,13.03,13.04,8344000.0,10.9648,10.9732,10.9648,10.9732,8344000.0
2011-08-23 11:50:00,13.04,13.06,13.04,13.06,5588800.0,10.9732,10.9901,10.9732,10.9901,5588800.0
2011-08-23 11:55:00,13.06,13.09,13.05,13.09,10808000.0,10.9901,11.0153,10.9817,11.0153,10808000.0
2011-08-23 12:00:00,13.09,13.09,13.05,13.06,9066400.0,11.0153,11.0153,10.9817,10.9901,9066400.0
2011-08-23 12:05:00,13.06,13.07,13.05,13.07,4877600.0,10.9901,10.9985,10.9817,10.9985,4877600.0
2011-08-23 12:10:00,13.07,13.08,13.06,13.06,5807200.0,10.9985,11.0069,10.9901,10.9901,5807200.0
2011-08-23 12:15:00,13.06,13.07,13.06,13.06,3491600.0,10.9901,10.9985,10.9901,10.9901,3491600.0
2011-08-23 12:20:00,13.06,13.08,13.06,13.07,3200400.0,10.9901,11.0069,10.9901,10.9985,3200400.0
2011-08-23 12:25:00,13.07,13.08,13.06,13.08,3544800.0,10.9985,11.0069,10.9901,11.0069,3544800.0
2011-08-23 12:30:00,13.08,13.1,13.08,13.09,5818400.0,11.0069,11.0237,11.0069,11.0153,5818400.0
2011-08-23 12:35:00,13.09,13.1,13.09,13.1,3990000.0,11.0153,11.0237,11.0153,11.0237,3990000.0
2011-08-23 12:40:00,13.1,13.13,13.1,13.13,8940400.0,11.0237,11.049,11.0237,11.049,8940400.0
2011-08-23 12:45:00,13.13,13.14,13.1,13.1,5160400.0,11.049,11.0574,11.0237,11.0237,5160400.0
2011-08-23 12:50:00,13.1,13.17,13.1,13.16,9587200.0,11.0237,11.0826,11.0237,11.0742,9587200.0
2011-08-23 12:55:00,13.16,13.18,13.14,13.16,7982800.0,11.0742,11.0911,11.0574,11.0742,7982800.0
2011-08-23 13:00:00,13.16,13.17,13.15,13.17,6647200.0,11.0742,11.0826,11.0658,11.0826,6647200.0
2011-08-23 13:05:00,13.17,13.2,13.15,13.16,9917600.0,11.0826,11.1079,11.0658,11.0742,9917600.0
2011-08-23 13:10:00,13.16,13.16,13.13,13.16,8142400.0,11.0742,11.0742,11.049,11.0742,8142400.0
2011-08-23 13:15:00,13.16,13.17,13.14,13.15,5219200.0,11.0742,11.0826,11.0574,11.0658,5219200.0
2011-08-23 13:20:00,13.15,13.17,13.14,13.14,3696000.0,11.0658,11.0826,11.0574,11.0574,3696000.0
2011-08-23 13:25:00,13.14,13.15,13.13,13.14,4726400.0,11.0574,11.0658,11.049,11.0574,4726400.0
2011-08-23 13:30:00,13.14,13.15,13.11,13.11,4813200.0,11.0574,11.0658,11.0321,11.0321,4813200.0
2011-08-23 13:35:00,13.11,13.12,13.1,13.11,6073200.0,11.0321,11.0406,11.0237,11.0321,6073200.0
2011-08-23 13:40:00,13.11,13.12,13.09,13.11,6325200.0,11.0321,11.0406,11.0153,11.0321,6325200.0
2011-08-23 13:45:00,13.11,13.16,13.11,13.15,7190400.0,11.0321,11.0742,11.0321,11.0658,7190400.0
2011-08-23 13:50:00,13.15,13.15,13.04,13.09,10483200.0,11.0658,11.0658,10.9732,11.0153,10483200.0
2011-08-23 13:55:00,13.09,13.12,13.06,13.1,9534000.0,11.0153,11.0406,10.9901,11.0237,9534000.0
2011-08-23 14:00:00,13.1,13.11,13.06,13.11,7876400.0,11.0237,11.0321,10.9901,11.0321,7876400.0
2011-08-23 14:05:00,13.11,13.12,13.07,13.09,6454000.0,11.0321,11.0406,10.9985,11.0153,6454000.0
2011-08-23 14:10:00,13.09,13.1,13.06,13.07,4793600.0,11.0153,11.0237,10.9901,10.9985,4793600.0
2011-08-23 14:15:00,13.07,13.12,13.07,13.11,6428800.0,10.9985,11.0406,10.9985,11.0321,6428800.0
2011-08-23 14:20:00,13.11,13.11,13.07,13.1,4933600.0,11.0321,11.0321,10.9985,11.0237,4933600.0
2011-08-23 14:25:00,13.1,13.16,13.1,13.16,9590000.0,11.0237,11.0742,11.0237,11.0742,9590000.0
2011-08-23 14:30:00,13.16,13.19,13.14,13.18,10206000.0,11.0742,11.0995,11.0574,11.0911,10206000.0
2011-08-23 14:35:00,13.18,13.2,13.16,13.18,8156400.0,11.0911,11.1079,11.0742,11.0911,8156400.0
2011-08-23 14:40:00,13.18,13.2,13.18,13.19,7011200.0,11.0911,11.1079,11.0911,11.0995,7011200.0
2011-08-23 14:45:00,13.19,13.21,13.19,13.21,6216000.0,11.0995,11.1163,11.0995,11.1163,6216000.0
2011-08-23 14:50:00,13.21,13.23,13.21,13.21,9483600.0,11.1163,11.1331,11.1163,11.1163,9483600.0
2011-08-23 14:55:00,13.21,13.22,13.19,13.21,6101200.0,11.1163,11.1247,11.0995,11.1163,6101200.0
2011-08-23 15:00:00,13.21,13.26,13.21,13.26,10124800.0,11.1163,11.1584,11.1163,11.1584,10124800.0
2011-08-23 15:05:00,13.26,13.28,13.23,13.26,9755200.0,11.1584,11.1752,11.1331,11.1584,9755200.0
2011-08-23 15:10:00,13.26,13.28,13.25,13.27,11062800.0,11.1584,11.1752,11.15,11.1668,11062800.0
2011-08-23 15:15:00,13.27,13.27,13.25,13.26,8131200.0,11.1668,11.1668,11.15,11.1584,8131200.0
2011-08-23 15:20:00,13.26,13.28,13.26,13.26,6367200.0,11.1584,11.1752,11.1584,11.1584,6367200.0
2011-08-23 15:25:00,13.26,13.28,13.24,13.24,7310800.0,11.1584,11.1752,11.1415,11.1415,7310800.0
2011-08-23 15:30:00,13.24,13.28,13.24,13.28,9662800.0,11.1415,11.1752,11.1415,11.1752,9662800.0
2011-08-23 15:35:00,13.28,13.32,13.27,13.32,13734000.0,11.1752,11.2089,11.1668,11.2089,13734000.0
2011-08-23 15:40:00,13.32,13.33,13.29,13.31,11888800.0,11.2089,11.2173,11.1836,11.2005,11888800.0
2011-08-23 15:45:00,13.31,13.33,13.31,13.32,10012800.0,11.2005,11.2173,11.2005,11.2089,10012800.0
2011-08-23 15:50:00,13.32,13.33,13.28,13.29,14165200.0,11.2089,11.2173,11.1752,11.1836,14165200.0
2011-08-23 15:55:00,13.29,13.34,13.28,13.34,21854000.0,11.1836,11.2257,11.1752,11.2257,21854000.0
2011-08-24 09:30:00,13.33,13.45,13.3,13.43,24043600.0,11.2173,11.3183,11.192,11.3014,24043600.0
2011-08-24 09:35:00,13.43,13.44,13.39,13.4,16492000.0,11.3014,11.3098,11.2678,11.2762,16492000.0
2011-08-24 09:40:00,13.4,13.44,13.4,13.44,11446400.0,11.2762,11.3098,11.2762,11.3098,11446400.0
2011-08-24 09:45:00,13.44,13.44,13.41,13.43,13157200.0,11.3098,11.3098,11.2846,11.3014,13157200.0
2011-08-24 09:50:00,13.43,13.46,13.41,13.46,11827200.0,11.3014,11.3267,11.2846,11.3267,11827200.0
2011-08-24 09:55:00,13.46,13.51,13.45,13.5,13258000.0,11.3267,11.3688,11.3183,11.3603,13258000.0
2011-08-24 10:00:00,13.5,13.53,13.49,13.52,13384000.0,11.3603,11.3856,11.3519,11.3772,13384000.0
2011-08-24 10:05:00,13.52,13.52,13.49,13.5,10530800.0,11.3772,11.3772,11.3519,11.3603,10530800.0
2011-08-24 10:10:00,13.5,13.51,13.47,13.47,7498400.0,11.3603,11.3688,11.3351,11.3351,7498400.0
2011-08-24 10:15:00,13.47,13.48,13.43,13.46,12583200.0,11.3351,11.3435,11.3014,11.3267,12583200.0
2011-08-24 10:20:00,13.46,13.46,13.41,13.44,10774400.0,11.3267,11.3267,11.2846,11.3098,10774400.0
2011-08-24 10:25:00,13.44,13.45,13.42,13.43,5698000.0,11.3098,11.3183,11.293,11.3014,5698000.0
2011-08-24 10:30:00,13.42,13.43,13.35,13.36,12488000.0,11.293,11.3014,11.2341,11.2425,12488000.0
2011-08-24 10:35:00,13.36,13.4,13.36,13.39,7733600.0,11.2425,11.2762,11.2425,11.2678,7733600.0
2011-08-24 10:40:00,13.39,13.41,13.38,13.4,6409200.0,11.2678,11.2846,11.2594,11.2762,6409200.0
2011-08-24 10:45:00,13.4,13.4,13.35,13.35,9486400.0,11.2762,11.2762,11.2341,11.2341,9486400.0
2011-08-24 10:50:00,13.35,13.38,13.35,13.36,5821200.0,11.2341,11.2594,11.2341,11.2425,5821200.0
2011-08-24 10:55:00,13.36,13.36,13.29,13.3,12020400.0,11.2425,11.2425,11.1836,11.192,12020400.0
2011-08-24 11:00:00,13.3,13.31,13.26,13.27,12479600.0,11.192,11.2005,11.1584,11.1668,12479600.0
2011-08-24 11:05:00,13.27,13.32,13.27,13.31,10393600.0,11.1668,11.2089,11.1668,11.2005,10393600.0
2011-08-24 11:10:00,13.32,13.33,13.3,13.32,9668400.0,11.2089,11.2173,11.192,11.2089,9668400.0
2011-08-24 11:15:00,13.33,13.33,13.29,13.3,6577200.0,11.2173,11.2173,11.1836,11.192,6577200.0
2011-08-24 11:20:00,13.3,13.35,13.29,13.34,7607600.0,11.192,11.2341,11.1836,11.2257,7607600.0
2011-08-24 11:25:00,13.34,13.37,13.33,13.36,6540800.0,11.2257,11.2509,11.2173,11.2425,6540800.0
2011-08-24 11:30:00,13.36,13.36,13.32,13.34,6526800.0,11.2425,11.2425,11.2089,11.2257,6526800.0
2011-08-24 11:35:00,13.33,13.37,13.33,13.36,5535600.0,11.2173,11.2509,11.2173,11.2425,5535600.0
2011-08-24 11:40:00,13.36,13.36,13.33,13.33,5404000.0,11.2425,11.2425,11.2173,11.2173,5404000.0
2011-08-24 11:45:00,13.33,13.33,13.3,13.31,6339200.0,11.2173,11.2173,11.192,11.2005,6339200.0
2011-08-24 11:50:00,13.31,13.32,13.29,13.32,5378800.0,11.2005,11.2089,11.1836,11.2089,5378800.0
2011-08-24 11:55:00,13.32,13.33,13.29,13.3,4922400.0,11.2089,11.2173,11.1836,11.192,4922400.0
2011-08-24 12:00:00,13.3,13.3,13.26,13.27,6330800.0,11.192,11.192,11.1584,11.1668,6330800.0
2011-08-24 12:05:00,13.27,13.28,13.26,13.27,4841200.0,11.1668,11.1752,11.1584,11.1668,4841200.0
2011-08-24 12:10:00,13.27,13.27,13.24,13.25,7792400.0,11.1668,11.1668,11.1415,11.15,7792400.0
2011-08-24 12:15:00,13.25,13.29,13.25,13.27,6417600.0,11.15,11.1836,11.15,11.1668,6417600.0
2011-08-24 12:20:00,13.27,13.3,13.27,13.29,3609200.0,11.1668,11.192,11.1668,11.1836,3609200.0
2011-08-24 12:25:00,13.29,13.29,13.27,13.29,3460800.0,11.1836,11.1836,11.1668,11.1836,3460800.0
2011-08-24 12:30:00,13.29,13.29,13.27,13.29,3312400.0,11.1836,11.1836,11.1668,11.1836,3312400.0
2011-08-24 12:35:00,13.29,13.32,13.28,13.31,3346000.0,11.1836,11.2089,11.1752,11.2005,3346000.0
2011-08-24 12:40:00,13.31,13.33,13.29,13.33,4432400.0,11.2005,11.2173,11.1836,11.2173,4432400.0
2011-08-24 12:45:00,13.32,13.33,13.3,13.31,4426800.0,11.2089,11.2173,11.192,11.2005,4426800.0
2011-08-24 12:50:00,13.31,13.32,13.31,13.32,2875600.0,11.2005,11.2089,11.2005,11.2089,2875600.0
2011-08-24 12:55:00,13.32,13.35,13.31,13.34,5843600.0,11.2089,11.2341,11.2005,11.2257,5843600.0
2011-08-24 13:00:00,13.35,13.36,13.32,13.35,4860800.0,11.2341,11.2425,11.2089,11.2341,4860800.0
2011-08-24 13:05:00,13.35,13.35,13.32,13.32,3816400.0,11.2341,11.2341,11.2089,11.2089,3816400.0
2011-08-24 13:10:00,13.32,13.34,13.31,13.33,4009600.0,11.2089,11.2257,11.2005,11.2173,4009600.0
2011-08-24 13:15:00,13.33,13.35,13.33,13.34,3785600.0,11.2173,11.2341,11.2173,11.2257,3785600.0
2011-08-24 13:20:00,13.35,13.39,13.34,13.37,6697600.0,11.2341,11.2678,11.2257,11.2509,6697600.0
2011-08-24 13:25:00,13.37,13.37,13.35,13.36,4732000.0,11.2509,11.2509,11.2341,11.2425,4732000.0
2011-08-24 13:30:00,13.36,13.37,13.35,13.35,4076800.0,11.2425,11.2509,11.2341,11.2341,4076800.0
2011-08-24 13:35:00,13.35,13.37,13.34,13.35,3816400.0,11.2341,11.2509,11.2257,11.2341,3816400.0
2011-08-24 13:40:00,13.35,13.35,13.32,13.34,4228000.0,11.2341,11.2341,11.2089,11.2257,4228000.0
2011-08-24 13:45:00,13.34,13.35,13.31,13.35,3536400.0,11.2257,11.2341,11.2005,11.2341,3536400.0
2011-08-24 13:50:00,13.34,13.34,13.32,13.34,1993600.0,11.2257,11.2257,11.2089,11.2257,1993600.0
2011-08-24 13:55:00,13.34,13.37,13.33,13.37,3421600.0,11.2257,11.2509,11.2173,11.2509,3421600.0
2011-08-24 14:00:00,13.37,13.37,13.34,13.35,3007200.0,11.2509,11.2509,11.2257,11.2341,3007200.0
2011-08-24 14:05:00,13.35,13.37,13.34,13.36,2595600.0,11.2341,11.2509,11.2257,11.2425,2595600.0
2011-08-24 14:10:00,13.36,13.37,13.35,13.37,2657200.0,11.2425,11.2509,11.2341,11.2509,2657200.0
2011-08-24 14:15:00,13.37,13.37,13.33,13.34,3368400.0,11.2509,11.2509,11.2173,11.2257,3368400.0
2011-08-24 14:20:00,13.34,13.34,13.32,13.34,4174800.0,11.2257,11.2257,11.2089,11.2257,4174800.0
2011-08-24 14:25:00,13.34,13.35,13.32,13.34,4830000.0,11.2257,11.2341,11.2089,11.2257,4830000.0
2011-08-24 14:30:00,13.34,13.37,13.33,13.36,4544400.0,11.2257,11.2509,11.2173,11.2425,4544400.0
2011-08-24 14:35:00,13.36,13.36,13.35,13.36,1971200.0,11.2425,11.2425,11.2341,11.2425,1971200.0
2011-08-24 14:40:00,13.36,13.37,13.35,13.36,4009600.0,11.2425,11.2509,11.2341,11.2425,4009600.0
2011-08-24 14:45:00,13.36,13.37,13.35,13.35,2172800.0,11.2425,11.2509,11.2341,11.2341,2172800.0
2011-08-24 14:50:00,13.36,13.38,13.35,13.37,6818000.0,11.2425,11.2594,11.2341,11.2509,6818000.0
2011-08-24 14:55:00,13.37,13.38,13.36,13.38,7565600.0,11.2509,11.2594,11.2425,11.2594,7565600.0
2011-08-24 15:00:00,13.38,13.4,13.38,13.4,10609200.0,11.2594,11.2762,11.2594,11.2762,10609200.0
2011-08-24 15:05:00,13.4,13.41,13.39,13.39,7218400.0,11.2762,11.2846,11.2678,11.2678,7218400.0
2011-08-24 15:10:00,13.39,13.42,13.38,13.42,6566000.0,11.2678,11.293,11.2594,11.293,6566000.0
2011-08-24 15:15:00,13.42,13.44,13.42,13.44,9595600.0,11.293,11.3098,11.293,11.3098,9595600.0
2011-08-24 15:20:00,13.44,13.46,13.43,13.45,7722400.0,11.3098,11.3267,11.3014,11.3183,7722400.0
2011-08-24 15:25:00,13.45,13.45,13.43,13.44,7078400.0,11.3183,11.3183,11.3014,11.3098,7078400.0
2011-08-24 15:30:00,13.44,13.47,13.44,13.47,9349200.0,11.3098,11.3351,11.3098,11.3351,9349200.0
2011-08-24 15:35:00,13.47,13.48,13.45,13.46,8853600.0,11.3351,11.3435,11.3183,11.3267,8853600.0
2011-08-24 15:40:00,13.46,13.49,13.46,13.48,10522400.0,11.3267,11.3519,11.3267,11.3435,10522400.0
2011-08-24 15:45:00,13.48,13.49,13.44,13.45,8120000.0,11.3435,11.3519,11.3098,11.3183,8120000.0
2011-08-24 15:50:00,13.45,13.46,13.43,13.45,8212400.0,11.3183,11.3267,11.3014,11.3183,8212400.0
2011-08-24 15:55:00,13.45,13.45,13.42,13.43,11656400.0,11.3183,11.3183,11.293,11.3014,11656400.0
2011-08-25 09:30:00,13.04,13.33,13.04,13.23,82577600.0,10.9732,11.2173,10.9732,11.1331,82577600.0
2011-08-25 09:35:00,13.23,13.23,13.15,13.15,37640400.0,11.1331,11.1331,11.0658,11.0658,37640400.0
2011-08-25 09:40:00,13.15,13.19,13.13,13.18,24880800.0,11.0658,11.0995,11.049,11.0911,24880800.0
2011-08-25 09:45:00,13.18,13.26,13.18,13.24,23942800.0,11.0911,11.1584,11.0911,11.1415,23942800.0
2011-08-25 09:50:00,13.24,13.25,13.16,13.17,20454000.0,11.1415,11.15,11.0742,11.0826,20454000.0
2011-08-25 09:55:00,13.17,13.21,13.15,13.2,16419200.0,11.0826,11.1163,11.0658,11.1079,16419200.0
2011-08-25 10:00:00,13.2,13.21,13.16,13.2,12558000.0,11.1079,11.1163,11.0742,11.1079,12558000.0
2011-08-25 10:05:00,13.2,13.26,13.18,13.26,17841600.0,11.1079,11.1584,11.0911,11.1584,17841600.0
2011-08-25 10:10:00,13.26,13.28,13.22,13.25,16046800.0,11.1584,11.1752,11.1247,11.15,16046800.0
2011-08-25 10:15:00,13.25,13.29,13.22,13.23,16825200.0,11.15,11.1836,11.1247,11.1331,16825200.0
2011-08-25 10:20:00,13.24,13.24,13.16,13.2,15747200.0,11.1415,11.1415,11.0742,11.1079,15747200.0
2011-08-25 10:25:00,13.2,13.23,13.17,13.22,10838800.0,11.1079,11.1331,11.0826,11.1247,10838800.0
2011-08-25 10:30:00,13.22,13.25,13.2,13.24,7744800.0,11.1247,11.15,11.1079,11.1415,7744800.0
2011-08-25 10:35:00,13.24,13.24,13.2,13.22,7627200.0,11.1415,11.1415,11.1079,11.1247,7627200.0
2011-08-25 10:40:00,13.22,13.24,13.2,13.22,7532000.0,11.1247,11.1415,11.1079,11.1247,7532000.0
2011-08-25 10:45:00,13.22,13.23,13.19,13.21,7473200.0,11.1247,11.1331,11.0995,11.1163,7473200.0
2011-08-25 10:50:00,13.21,13.22,13.2,13.21,9209200.0,11.1163,11.1247,11.1079,11.1163,9209200.0
2011-08-25 10:55:00,13.21,13.22,13.2,13.21,8968400.0,11.1163,11.1247,11.1079,11.1163,8968400.0
2011-08-25 11:00:00,13.21,13.24,13.2,13.22,8738800.0,11.1163,11.1415,11.1079,11.1247,8738800.0
2011-08-25 11:05:00,13.22,13.22,13.2,13.2,5689600.0,11.1247,11.1247,11.1079,11.1079,5689600.0
2011-08-25 11:10:00,13.21,13.22,13.2,13.21,5275200.0,11.1163,11.1247,11.1079,11.1163,5275200.0
2011-08-25 11:15:00,13.21,13.25,13.21,13.25,8271200.0,11.1163,11.15,11.1163,11.15,8271200.0
2011-08-25 11:20:00,13.24,13.29,13.24,13.28,9279200.0,11.1415,11.1836,11.1415,11.1752,9279200.0
2011-08-25 11:25:00,13.28,13.3,13.26,13.27,9273600.0,11.1752,11.192,11.1584,11.1668,9273600.0
2011-08-25 11:30:00,13.27,13.29,13.26,13.27,5356400.0,11.1668,11.1836,11.1584,11.1668,5356400.0
2011-08-25 11:35:00,13.27,13.28,13.25,13.25,5000800.0,11.1668,11.1752,11.15,11.15,5000800.0
2011-08-25 11:40:00,13.25,13.27,13.25,13.26,3746400.0,11.15,11.1668,11.15,11.1584,3746400.0
2011-08-25 11:45:00,13.26,13.28,13.25,13.28,4992400.0,11.1584,11.1752,11.15,11.1752,4992400.0
2011-08-25 11:50:00,13.28,13.29,13.28,13.29,5846400.0,11.1752,11.1836,11.1752,11.1836,5846400.0
2011-08-25 11:55:00,13.28,13.32,13.28,13.31,7714000.0,11.1752,11.2089,11.1752,11.2005,7714000.0
2011-08-25 12:00:00,13.31,13.34,13.3,13.31,10894800.0,11.2005,11.2257,11.192,11.2005,10894800.0
2011-08-25 12:05:00,13.31,13.31,13.28,13.29,9133600.0,11.2005,11.2005,11.1752,11.1836,9133600.0
2011-08-25 12:10:00,13.29,13.31,13.28,13.3,3900400.0,11.1836,11.2005,11.1752,11.192,3900400.0
2011-08-25 12:15:00,13.3,13.31,13.28,13.28,4863600.0,11.192,11.2005,11.1752,11.1752,4863600.0
2011-08-25 12:20:00,13.28,13.29,13.28,13.29,4776800.0,11.1752,11.1836,11.1752,11.1836,4776800.0
2011-08-25 12:25:00,13.29,13.31,13.29,13.31,3374000.0,11.1836,11.2005,11.1836,11.2005,3374000.0
2011-08-25 12:30:00,13.31,13.31,13.28,13.28,4852400.0,11.2005,11.2005,11.1752,11.1752,4852400.0
2011-08-25 12:35:00,13.28,13.29,13.26,13.28,6658400.0,11.1752,11.1836,11.1584,11.1752,6658400.0
2011-08-25 12:40:00,13.28,13.28,13.24,13.24,6658400.0,11.1752,11.1752,11.1415,11.1415,6658400.0
2011-08-25 12:45:00,13.24,13.24,13.21,13.24,8475600.0,11.1415,11.1415,11.1163,11.1415,8475600.0
2011-08-25 12:50:00,13.24,13.24,13.21,13.24,5748400.0,11.1415,11.1415,11.1163,11.1415,5748400.0
2011-08-25 12:55:00,13.24,13.26,13.23,13.25,3444000.0,11.1415,11.1584,11.1331,11.15,3444000.0
2011-08-25 13:00:00,13.25,13.27,13.25,13.27,3455200.0,11.15,11.1668,11.15,11.1668,3455200.0
2011-08-25 13:05:00,13.27,13.28,13.25,13.25,3729600.0,11.1668,11.1752,11.15,11.15,3729600.0
2011-08-25 13:10:00,13.25,13.27,13.25,13.26,1792000.0,11.15,11.1668,11.15,11.1584,1792000.0
2011-08-25 13:15:00,13.26,13.27,13.24,13.26,2539600.0,11.1584,11.1668,11.1415,11.1584,2539600.0
2011-08-25 13:20:00,13.26,13.3,13.26,13.29,5406800.0,11.1584,11.192,11.1584,11.1836,5406800.0
2011-08-25 13:25:00,13.29,13.3,13.27,13.3,3959200.0,11.1836,11.192,11.1668,11.192,3959200.0
2011-08-25 13:30:00,13.3,13.31,13.28,13.29,4004000.0,11.192,11.2005,11.1752,11.1836,4004000.0
2011-08-25 13:35:00,13.29,13.3,13.28,13.3,3791200.0,11.1836,11.192,11.1752,11.192,3791200.0
2011-08-25 13:40:00,13.3,13.3,13.29,13.29,2805600.0,11.192,11.192,11.1836,11.1836,2805600.0
2011-08-25 13:45:00,13.29,13.3,13.26,13.27,4930800.0,11.1836,11.192,11.1584,11.1668,4930800.0
2011-08-25 13:50:00,13.27,13.3,13.26,13.29,3413200.0,11.1668,11.192,11.1584,11.1836,3413200.0
2011-08-25 13:55:00,13.29,13.31,13.28,13.31,4653600.0,11.1836,11.2005,11.1752,11.2005,4653600.0
2011-08-25 14:00:00,13.31,13.32,13.29,13.3,5507600.0,11.2005,11.2089,11.1836,11.192,5507600.0
2011-08-25 14:05:00,13.3,13.31,13.28,13.29,4118800.0,11.192,11.2005,11.1752,11.1836,4118800.0
2011-08-25 14:10:00,13.29,13.31,13.29,13.3,3082800.0,11.1836,11.2005,11.1836,11.192,3082800.0
2011-08-25 14:15:00,13.3,13.39,13.29,13.38,14649600.0,11.192,11.2678,11.1836,11.2594,14649600.0
2011-08-25 14:20:00,13.39,13.39,13.34,13.37,12801600.0,11.2678,11.2678,11.2257,11.2509,12801600.0
2011-08-25 14:25:00,13.37,13.38,13.35,13.36,6731200.0,11.2509,11.2594,11.2341,11.2425,6731200.0
2011-08-25 14:30:00,13.36,13.39,13.36,13.39,9060800.0,11.2425,11.2678,11.2425,11.2678,9060800.0
2011-08-25 14:35:00,13.38,13.4,13.37,13.39,12180000.0,11.2594,11.2762,11.2509,11.2678,12180000.0
2011-08-25 14:40:00,13.39,13.39,13.37,13.39,6392400.0,11.2678,11.2678,11.2509,11.2678,6392400.0
2011-08-25 14:45:00,13.39,13.41,13.37,13.37,10990000.0,11.2678,11.2846,11.2509,11.2509,10990000.0
2011-08-25 14:50:00,13.37,13.39,13.35,13.36,9548000.0,11.2509,11.2678,11.2341,11.2425,9548000.0
2011-08-25 14:55:00,13.36,13.36,13.33,13.34,6557600.0,11.2425,11.2425,11.2173,11.2257,6557600.0
2011-08-25 15:00:00,13.34,13.34,13.31,13.31,8828400.0,11.2257,11.2257,11.2005,11.2005,8828400.0
2011-08-25 15:05:00,13.31,13.34,13.31,13.34,4972800.0,11.2005,11.2257,11.2005,11.2257,4972800.0
2011-08-25 15:10:00,13.34,13.35,13.32,13.35,5202400.0,11.2257,11.2341,11.2089,11.2341,5202400.0
2011-08-25 15:15:00,13.34,13.39,13.34,13.38,8148000.0,11.2257,11.2678,11.2257,11.2594,8148000.0
2011-08-25 15:20:00,13.38,13.4,13.38,13.38,9814000.0,11.2594,11.2762,11.2594,11.2594,9814000.0
2011-08-25 15:25:00,13.38,13.38,13.35,13.35,8178800.0,11.2594,11.2594,11.2341,11.2341,8178800.0
2011-08-25 15:30:00,13.35,13.36,13.33,13.34,6476400.0,11.2341,11.2425,11.2173,11.2257,6476400.0
2011-08-25 15:35:00,13.34,13.34,13.32,13.33,6076000.0,11.2257,11.2257,11.2089,11.2173,6076000.0
2011-08-25 15:40:00,13.33,13.34,13.3,13.32,9679600.0,11.2173,11.2257,11.192,11.2089,9679600.0
2011-08-25 15:45:00,13.32,13.36,13.31,13.35,13622000.0,11.2089,11.2425,11.2005,11.2341,13622000.0
2011-08-25 15:50:00,13.35,13.35,13.32,13.35,9903600.0,11.2341,11.2341,11.2089,11.2341,9903600.0
2011-08-25 15:55:00,13.35,13.36,13.35,13.35,17928400.0,11.2341,11.2425,11.2341,11.2341,17928400.0
2011-08-26 09:30:00,13.26,13.37,13.24,13.35,13837600.0,11.1584,11.2509,11.1415,11.2341,13837600.0
2011-08-26 09:35:00,13.35,13.36,13.27,13.27,11751600.0,11.2341,11.2425,11.1668,11.1668,11751600.0
2011-08-26 09:40:00,13.27,13.3,13.25,13.29,7588000.0,11.1668,11.192,11.15,11.1836,7588000.0
2011-08-26 09:45:00,13.29,13.31,13.26,13.3,6218800.0,11.1836,11.2005,11.1584,11.192,6218800.0
2011-08-26 09:50:00,13.3,13.3,13.27,13.28,5118400.0,11.192,11.192,11.1668,11.1752,5118400.0
2011-08-26 09:55:00,13.28,13.31,13.27,13.29,4443600.0,11.1752,11.2005,11.1668,11.1836,4443600.0
2011-08-26 10:00:00,13.3,13.35,13.25,13.33,16881200.0,11.192,11.2341,11.15,11.2173,16881200.0
2011-08-26 10:05:00,13.34,13.34,13.25,13.32,12490800.0,11.2257,11.2257,11.15,11.2089,12490800.0
2011-08-26 10:10:00,13.32,13.33,13.28,13.3,8716400.0,11.2089,11.2173,11.1752,11.192,8716400.0
2011-08-26 10:15:00,13.31,13.39,13.3,13.38,15036000.0,11.2005,11.2678,11.192,11.2594,15036000.0
2011-08-26 10:20:00,13.38,13.46,13.37,13.45,20398000.0,11.2594,11.3267,11.2509,11.3183,20398000.0
2011-08-26 10:25:00,13.45,13.54,13.45,13.49,25650800.0,11.3183,11.394,11.3183,11.3519,25650800.0
2011-08-26 10:30:00,13.49,13.51,13.46,13.47,12600000.0,11.3519,11.3688,11.3267,11.3351,12600000.0
2011-08-26 10:35:00,13.47,13.49,13.44,13.47,10984400.0,11.3351,11.3519,11.3098,11.3351,10984400.0
2011-08-26 10:40:00,13.47,13.53,13.46,13.53,11522000.0,11.3351,11.3856,11.3267,11.3856,11522000.0
2011-08-26 10:45:00,13.53,13.57,13.53,13.55,23122400.0,11.3856,11.4192,11.3856,11.4024,23122400.0
2011-08-26 10:50:00,13.55,13.56,13.53,13.54,10796800.0,11.4024,11.4108,11.3856,11.394,10796800.0
2011-08-26 10:55:00,13.53,13.55,13.53,13.53,8422400.0,11.3856,11.4024,11.3856,11.3856,8422400.0
2011-08-26 11:00:00,13.53,13.55,13.51,13.54,9268000.0,11.3856,11.4024,11.3688,11.394,9268000.0
2011-08-26 11:05:00,13.55,13.57,13.54,13.56,8321600.0,11.4024,11.4192,11.394,11.4108,8321600.0
2011-08-26 11:10:00,13.56,13.62,13.56,13.61,17192000.0,11.4108,11.4613,11.4108,11.4529,17192000.0
2011-08-26 11:15:00,13.62,13.65,13.6,13.61,16595600.0,11.4613,11.4866,11.4445,11.4529,16595600.0
2011-08-26 11:20:00,13.6,13.63,13.6,13.6,8436400.0,11.4445,11.4697,11.4445,11.4445,8436400.0
2011-08-26 11:25:00,13.6,13.62,13.58,13.59,7002800.0,11.4445,11.4613,11.4277,11.4361,7002800.0
2011-08-26 11:30:00,13.59,13.62,13.59,13.61,5751200.0,11.4361,11.4613,11.4361,11.4529,5751200.0
2011-08-26 11:35:00,13.61,13.63,13.59,13.6,7434000.0,11.4529,11.4697,11.4361,11.4445,7434000.0
2011-08-26 11:40:00,13.6,13.6,13.58,13.59,7266000.0,11.4445,11.4445,11.4277,11.4361,7266000.0
2011-08-26 11:45:00,13.59,13.61,13.58,13.59,4578000.0,11.4361,11.4529,11.4277,11.4361,4578000.0
2011-08-26 11:50:00,13.59,13.62,13.58,13.61,4124400.0,11.4361,11.4613,11.4277,11.4529,4124400.0
2011-08-26 11:55:00,13.61,13.62,13.6,13.62,5040000.0,11.4529,11.4613,11.4445,11.4613,5040000.0
2011-08-26 12:00:00,13.62,13.65,13.62,13.65,9153200.0,11.4613,11.4866,11.4613,11.4866,9153200.0
2011-08-26 12:05:00,13.65,13.66,13.63,13.64,7770000.0,11.4866,11.495,11.4697,11.4781,7770000.0
2011-08-26 12:10:00,13.64,13.65,13.63,13.64,5090400.0,11.4781,11.4866,11.4697,11.4781,5090400.0
2011-08-26 12:15:00,13.64,13.65,13.63,13.63,4564000.0,11.4781,11.4866,11.4697,11.4697,4564000.0
2011-08-26 12:20:00,13.63,13.65,13.63,13.64,4429600.0,11.4697,11.4866,11.4697,11.4781,4429600.0
2011-08-26 12:25:00,13.64,13.66,13.63,13.66,3631600.0,11.4781,11.495,11.4697,11.495,3631600.0
2011-08-26 12:30:00,13.66,13.66,13.64,13.64,4460400.0,11.495,11.495,11.4781,11.4781,4460400.0
2011-08-26 12:35:00,13.64,13.65,13.63,13.65,3942400.0,11.4781,11.4866,11.4697,11.4866,3942400.0
2011-08-26 12:40:00,13.65,13.65,13.64,13.64,4407200.0,11.4866,11.4866,11.4781,11.4781,4407200.0
2011-08-26 12:45:00,13.64,13.65,13.62,13.63,4555600.0,11.4781,11.4866,11.4613,11.4697,4555600.0
2011-08-26 12:50:00,13.63,13.64,13.63,13.63,3844400.0,11.4697,11.4781,11.4697,11.4697,3844400.0
2011-08-26 12:55:00,13.63,13.64,13.63,13.63,1974000.0,11.4697,11.4781,11.4697,11.4697,1974000.0
2011-08-26 13:00:00,13.64,13.64,13.61,13.62,3589600.0,11.4781,11.4781,11.4529,11.4613,3589600.0
2011-08-26 13:05:00,13.62,13.64,13.61,13.64,4166400.0,11.4613,11.4781,11.4529,11.4781,4166400.0
2011-08-26 13:10:00,13.63,13.64,13.63,13.64,2814000.0,11.4697,11.4781,11.4697,11.4781,2814000.0
2011-08-26 13:15:00,13.64,13.65,13.63,13.63,2889600.0,11.4781,11.4866,11.4697,11.4697,2889600.0
2011-08-26 13:20:00,13.63,13.64,13.63,13.63,3144400.0,11.4697,11.4781,11.4697,11.4697,3144400.0
2011-08-26 13:25:00,13.64,13.64,13.63,13.64,3995600.0,11.4781,11.4781,11.4697,11.4781,3995600.0
2011-08-26 13:30:00,13.64,13.65,13.64,13.64,9318400.0,11.4781,11.4866,11.4781,11.4781,9318400.0
2011-08-26 13:35:00,13.65,13.65,13.64,13.64,3068800.0,11.4866,11.4866,11.4781,11.4781,3068800.0
2011-08-26 13:40:00,13.64,13.66,13.64,13.66,5628000.0,11.4781,11.495,11.4781,11.495,5628000.0
2011-08-26 13:45:00,13.66,13.69,13.65,13.68,7842800.0,11.495,11.5202,11.4866,11.5118,7842800.0
2011-08-26 13:50:00,13.68,13.68,13.66,13.67,5012000.0,11.5118,11.5118,11.495,11.5034,5012000.0
2011-08-26 13:55:00,13.67,13.68,13.66,13.67,3306800.0,11.5034,11.5118,11.495,11.5034,3306800.0
2011-08-26 14:00:00,13.67,13.68,13.66,13.68,3967600.0,11.5034,11.5118,11.495,11.5118,3967600.0
2011-08-26 14:05:00,13.68,13.68,13.66,13.67,5210800.0,11.5118,11.5118,11.495,11.5034,5210800.0
2011-08-26 14:10:00,13.67,13.67,13.66,13.67,3505600.0,11.5034,11.5034,11.495,11.5034,3505600.0
2011-08-26 14:15:00,13.67,13.67,13.66,13.67,3634400.0,11.5034,11.5034,11.495,11.5034,3634400.0
2011-08-26 14:20:00,13.67,13.68,13.66,13.67,3805200.0,11.5034,11.5118,11.495,11.5034,3805200.0
2011-08-26 14:25:00,13.67,13.67,13.65,13.65,5451600.0,11.5034,11.5034,11.4866,11.4866,5451600.0
2011-08-26 14:30:00,13.65,13.66,13.64,13.65,4026400.0,11.4866,11.495,11.4781,11.4866,4026400.0
2011-08-26 14:35:00,13.65,13.66,13.64,13.65,4592000.0,11.4866,11.495,11.4781,11.4866,4592000.0
2011-08-26 14:40:00,13.65,13.67,13.65,13.67,4275600.0,11.4866,11.5034,11.4866,11.5034,4275600.0
2011-08-26 14:45:00,13.67,13.69,13.67,13.69,5345200.0,11.5034,11.5202,11.5034,11.5202,5345200.0
2011-08-26 14:50:00,13.69,13.7,13.68,13.69,5765200.0,11.5202,11.5286,11.5118,11.5202,5765200.0
2011-08-26 14:55:00,13.69,13.7,13.68,13.7,4132800.0,11.5202,11.5286,11.5118,11.5286,4132800.0
2011-08-26 15:00:00,13.7,13.7,13.67,13.68,5594400.0,11.5286,11.5286,11.5034,11.5118,5594400.0
2011-08-26 15:05:00,13.68,13.68,13.66,13.66,5952800.0,11.5118,11.5118,11.495,11.495,5952800.0
2011-08-26 15:10:00,13.66,13.68,13.66,13.68,4312000.0,11.495,11.5118,11.495,11.5118,4312000.0
2011-08-26 15:15:00,13.68,13.68,13.64,13.65,7081200.0,11.5118,11.5118,11.4781,11.4866,7081200.0
2011-08-26 15:20:00,13.65,13.66,13.63,13.63,8139600.0,11.4866,11.495,11.4697,11.4697,8139600.0
2011-08-26 15:25:00,13.63,13.65,13.61,13.65,8853600.0,11.4697,11.4866,11.4529,11.4866,8853600.0
2011-08-26 15:30:00,13.65,13.67,13.65,13.67,6652800.0,11.4866,11.5034,11.4866,11.5034,6652800.0
2011-08-26 15:35:00,13.67,13.67,13.66,13.67,5745600.0,11.5034,11.5034,11.495,11.5034,5745600.0
2011-08-26 15:40:00,13.67,13.69,13.67,13.69,7386400.0,11.5034,11.5202,11.5034,11.5202,7386400.0
2011-08-26 15:45:00,13.69,13.71,13.68,13.7,9794400.0,11.5202,11.5371,11.5118,11.5286,9794400.0
2011-08-26 15:50:00,13.7,13.71,13.68,13.69,11925200.0,11.5286,11.5371,11.5118,11.5202,11925200.0
2011-08-26 15:55:00,13.69,13.71,13.69,13.7,15195600.0,11.5202,11.5371,11.5202,11.5286,15195600.0
2011-08-29 09:30:00,13.86,13.91,13.86,13.88,21204400.0,11.6633,11.7054,11.6633,11.6801,21204400.0
2011-08-29 09:35:00,13.88,13.92,13.87,13.9,15475600.0,11.6801,11.7138,11.6717,11.6969,15475600.0
2011-08-29 09:40:00,13.9,13.93,13.89,13.93,14431200.0,11.6969,11.7222,11.6885,11.7222,14431200.0
2011-08-29 09:45:00,13.93,13.98,13.93,13.98,18194400.0,11.7222,11.7643,11.7222,11.7643,18194400.0
2011-08-29 09:50:00,13.98,13.98,13.95,13.97,13554800.0,11.7643,11.7643,11.739,11.7558,13554800.0
2011-08-29 09:55:00,13.97,13.97,13.94,13.95,8229200.0,11.7558,11.7558,11.7306,11.739,8229200.0
2011-08-29 10:00:00,13.95,13.96,13.92,13.93,9030000.0,11.739,11.7474,11.7138,11.7222,9030000.0
2011-08-29 10:05:00,13.93,13.95,13.92,13.95,7428400.0,11.7222,11.739,11.7138,11.739,7428400.0
2011-08-29 10:10:00,13.95,13.96,13.94,13.95,5902400.0,11.739,11.7474,11.7306,11.739,5902400.0
2011-08-29 10:15:00,13.95,13.96,13.95,13.95,4589200.0,11.739,11.7474,11.739,11.739,4589200.0
2011-08-29 10:20:00,13.95,13.96,13.95,13.96,4732000.0,11.739,11.7474,11.739,11.7474,4732000.0
2011-08-29 10:25:00,13.96,13.96,13.94,13.94,5166000.0,11.7474,11.7474,11.7306,11.7306,5166000.0
2011-08-29 10:30:00,13.94,13.95,13.93,13.94,5017600.0,11.7306,11.739,11.7222,11.7306,5017600.0
2011-08-29 10:35:00,13.94,13.95,13.93,13.94,3200400.0,11.7306,11.739,11.7222,11.7306,3200400.0
2011-08-29 10:40:00,13.94,13.94,13.93,13.93,5068000.0,11.7306,11.7306,11.7222,11.7222,5068000.0
2011-08-29 10:45:00,13.93,13.94,13.92,13.93,4872000.0,11.7222,11.7306,11.7138,11.7222,4872000.0
2011-08-29 10:50:00,13.93,13.93,13.92,13.92,4001200.0,11.7222,11.7222,11.7138,11.7138,4001200.0
2011-08-29 10:55:00,13.92,13.92,13.9,13.92,4510800.0,11.7138,11.7138,11.6969,11.7138,4510800.0
2011-08-29 11:00:00,13.92,13.92,13.91,13.91,3528000.0,11.7138,11.7138,11.7054,11.7054,3528000.0
2011-08-29 11:05:00,13.91,13.92,13.9,13.9,4536000.0,11.7054,11.7138,11.6969,11.6969,4536000.0
2011-08-29 11:10:00,13.9,13.92,13.9,13.92,3287200.0,11.6969,11.7138,11.6969,11.7138,3287200.0
2011-08-29 11:15:00,13.92,13.93,13.92,13.92,3396400.0,11.7138,11.7222,11.7138,11.7138,3396400.0
2011-08-29 11:20:00,13.92,13.92,13.92,13.92,2340800.0,11.7138,11.7138,11.7138,11.7138,2340800.0
2011-08-29 11:25:00,13.92,13.94,13.92,13.93,3799600.0,11.7138,11.7306,11.7138,11.7222,3799600.0
2011-08-29 11:30:00,13.93,13.94,13.92,13.93,3225600.0,11.7222,11.7306,11.7138,11.7222,3225600.0
2011-08-29 11:35:00,13.93,13.96,13.92,13.95,5378800.0,11.7222,11.7474,11.7138,11.739,5378800.0
2011-08-29 11:40:00,13.95,13.95,13.94,13.95,2755200.0,11.739,11.739,11.7306,11.739,2755200.0
2011-08-29 11:45:00,13.95,13.95,13.94,13.95,2970800.0,11.739,11.739,11.7306,11.739,2970800.0
2011-08-29 11:50:00,13.95,13.96,13.95,13.95,4404400.0,11.739,11.7474,11.739,11.739,4404400.0
2011-08-29 11:55:00,13.95,13.96,13.94,13.94,2833600.0,11.739,11.7474,11.7306,11.7306,2833600.0
2011-08-29 12:00:00,13.94,13.96,13.94,13.96,3248000.0,11.7306,11.7474,11.7306,11.7474,3248000.0
2011-08-29 12:05:00,13.96,13.96,13.95,13.95,3665200.0,11.7474,11.7474,11.739,11.739,3665200.0
2011-08-29 12:10:00,13.95,13.96,13.95,13.95,2419200.0,11.739,11.7474,11.739,11.739,2419200.0
2011-08-29 12:15:00,13.95,13.97,13.95,13.97,3850000.0,11.739,11.7558,11.739,11.7558,3850000.0
2011-08-29 12:20:00,13.97,13.97,13.96,13.96,2828000.0,11.7558,11.7558,11.7474,11.7474,2828000.0
2011-08-29 12:25:00,13.96,13.96,13.94,13.94,3634400.0,11.7474,11.7474,11.7306,11.7306,3634400.0
2011-08-29 12:30:00,13.94,13.94,13.93,13.94,4015200.0,11.7306,11.7306,11.7222,11.7306,4015200.0
2011-08-29 12:35:00,13.94,13.95,13.94,13.94,2805600.0,11.7306,11.739,11.7306,11.7306,2805600.0
2011-08-29 12:40:00,13.94,13.96,13.94,13.95,3354400.0,11.7306,11.7474,11.7306,11.739,3354400.0
2011-08-29 12:45:00,13.95,13.95,13.93,13.93,3172400.0,11.739,11.739,11.7222,11.7222,3172400.0
2011-08-29 12:50:00,13.93,13.95,13.93,13.94,2142000.0,11.7222,11.739,11.7222,11.7306,2142000.0
2011-08-29 12:55:00,13.94,13.95,13.93,13.93,2651600.0,11.7306,11.739,11.7222,11.7222,2651600.0
2011-08-29 13:00:00,13.94,13.94,13.93,13.93,2777600.0,11.7306,11.7306,11.7222,11.7222,2777600.0
2011-08-29 13:05:00,13.93,13.94,13.93,13.94,4275600.0,11.7222,11.7306,11.7222,11.7306,4275600.0
2011-08-29 13:10:00,13.94,13.95,13.93,13.93,2690800.0,11.7306,11.739,11.7222,11.7222,2690800.0
2011-08-29 13:15:00,13.93,13.94,13.93,13.93,3399200.0,11.7222,11.7306,11.7222,11.7222,3399200.0
2011-08-29 13:20:00,13.93,13.93,13.92,13.92,5625200.0,11.7222,11.7222,11.7138,11.7138,5625200.0
2011-08-29 13:25:00,13.92,13.92,13.9,13.9,5185600.0,11.7138,11.7138,11.6969,11.6969,5185600.0
2011-08-29 13:30:00,13.9,13.9,13.88,13.89,7406000.0,11.6969,11.6969,11.6801,11.6885,7406000.0
2011-08-29 13:35:00,13.89,13.91,13.87,13.91,5110000.0,11.6885,11.7054,11.6717,11.7054,5110000.0
2011-08-29 13:40:00,13.91,13.91,13.88,13.89,5269600.0,11.7054,11.7054,11.6801,11.6885,5269600.0
2011-08-29 13:45:00,13.89,13.89,13.88,13.89,2508800.0,11.6885,11.6885,11.6801,11.6885,2508800.0
2011-08-29 13:50:00,13.89,13.91,13.88,13.9,3477600.0,11.6885,11.7054,11.6801,11.6969,3477600.0
2011-08-29 13:55:00,13.9,13.91,13.9,13.9,2004800.0,11.6969,11.7054,11.6969,11.6969,2004800.0
2011-08-29 14:00:00,13.9,13.92,13.9,13.92,2912000.0,11.6969,11.7138,11.6969,11.7138,2912000.0
2011-08-29 14:05:00,13.92,13.92,13.91,13.91,2307200.0,11.7138,11.7138,11.7054,11.7054,2307200.0
2011-08-29 14:10:00,13.91,13.92,13.91,13.91,2881200.0,11.7054,11.7138,11.7054,11.7054,2881200.0
2011-08-29 14:15:00,13.91,13.92,13.88,13.89,3707200.0,11.7054,11.7138,11.6801,11.6885,3707200.0
2011-08-29 14:20:00,13.89,13.91,13.89,13.89,1839600.0,11.6885,11.7054,11.6885,11.6885,1839600.0
2011-08-29 14:25:00,13.9,13.92,13.9,13.91,2212000.0,11.6969,11.7138,11.6969,11.7054,2212000.0
2011-08-29 14:30:00,13.91,13.92,13.9,13.92,3995600.0,11.7054,11.7138,11.6969,11.7138,3995600.0
2011-08-29 14:35:00,13.92,13.92,13.91,13.92,3519600.0,11.7138,11.7138,11.7054,11.7138,3519600.0
2011-08-29 14:40:00,13.92,13.92,13.91,13.91,2665600.0,11.7138,11.7138,11.7054,11.7054,2665600.0
2011-08-29 14:45:00,13.91,13.93,13.91,13.93,3760400.0,11.7054,11.7222,11.7054,11.7222,3760400.0
2011-08-29 14:50:00,13.93,13.93,13.92,13.92,3592400.0,11.7222,11.7222,11.7138,11.7138,3592400.0
2011-08-29 14:55:00,13.93,13.93,13.92,13.92,2380000.0,11.7222,11.7222,11.7138,11.7138,2380000.0
2011-08-29 15:00:00,13.92,13.93,13.92,13.92,2601200.0,11.7138,11.7222,11.7138,11.7138,2601200.0
2011-08-29 15:05:00,13.93,13.93,13.91,13.91,2847600.0,11.7222,11.7222,11.7054,11.7054,2847600.0
2011-08-29 15:10:00,13.91,13.93,13.91,13.92,2338000.0,11.7054,11.7222,11.7054,11.7138,2338000.0
2011-08-29 15:15:00,13.92,13.93,13.91,13.91,3598000.0,11.7138,11.7222,11.7054,11.7054,3598000.0
2011-08-29 15:20:00,13.92,13.93,13.91,13.93,4566800.0,11.7138,11.7222,11.7054,11.7222,4566800.0
2011-08-29 15:25:00,13.93,13.93,13.92,13.93,3561600.0,11.7222,11.7222,11.7138,11.7222,3561600.0
2011-08-29 15:30:00,13.93,13.93,13.92,13.92,4676000.0,11.7222,11.7222,11.7138,11.7138,4676000.0
2011-08-29 15:35:00,13.93,13.93,13.91,13.92,4121600.0,11.7222,11.7222,11.7054,11.7138,4121600.0
2011-08-29 15:40:00,13.92,13.93,13.92,13.93,4415600.0,11.7138,11.7222,11.7138,11.7222,4415600.0
2011-08-29 15:45:00,13.93,13.93,13.91,13.91,5602800.0,11.7222,11.7222,11.7054,11.7054,5602800.0
2011-08-29 15:50:00,13.91,13.92,13.91,13.92,9007600.0,11.7054,11.7138,11.7054,11.7138,9007600.0
2011-08-29 15:55:00,13.92,13.93,13.91,13.92,11667600.0,11.7138,11.7222,11.7054,11.7138,11667600.0
2011-08-30 09:30:00,13.87,13.91,13.82,13.88,11729200.0,11.6717,11.7054,11.6296,11.6801,11729200.0
2011-08-30 09:35:00,13.88,13.91,13.88,13.88,8388800.0,11.6801,11.7054,11.6801,11.6801,8388800.0
2011-08-30 09:40:00,13.88,13.89,13.86,13.87,4790800.0,11.6801,11.6885,11.6633,11.6717,4790800.0
2011-08-30 09:45:00,13.87,13.92,13.87,13.91,6770400.0,11.6717,11.7138,11.6717,11.7054,6770400.0
2011-08-30 09:50:00,13.91,13.92,13.9,13.91,5670000.0,11.7054,11.7138,11.6969,11.7054,5670000.0
2011-08-30 09:55:00,13.91,13.92,13.89,13.89,4902800.0,11.7054,11.7138,11.6885,11.6885,4902800.0
2011-08-30 10:00:00,13.89,13.9,13.81,13.81,16517200.0,11.6885,11.6969,11.6212,11.6212,16517200.0
2011-08-30 10:05:00,13.81,13.85,13.79,13.85,14882000.0,11.6212,11.6549,11.6044,11.6549,14882000.0
2011-08-30 10:10:00,13.85,13.86,13.83,13.85,5840800.0,11.6549,11.6633,11.638,11.6549,5840800.0
2011-08-30 10:15:00,13.85,13.86,13.83,13.83,5843600.0,11.6549,11.6633,11.638,11.638,5843600.0
2011-08-30 10:20:00,13.83,13.84,13.81,13.82,4558400.0,11.638,11.6464,11.6212,11.6296,4558400.0
2011-08-30 10:25:00,13.82,13.88,13.82,13.88,7378000.0,11.6296,11.6801,11.6296,11.6801,7378000.0
2011-08-30 10:30:00,13.88,13.88,13.86,13.88,4816000.0,11.6801,11.6801,11.6633,11.6801,4816000.0
2011-08-30 10:35:00,13.88,13.88,13.86,13.87,3570000.0,11.6801,11.6801,11.6633,11.6717,3570000.0
2011-08-30 10:40:00,13.87,13.88,13.86,13.86,2892400.0,11.6717,11.6801,11.6633,11.6633,2892400.0
2011-08-30 10:45:00,13.86,13.87,13.84,13.85,3858400.0,11.6633,11.6717,11.6464,11.6549,3858400.0
2011-08-30 10:50:00,13.85,13.87,13.84,13.86,3231200.0,11.6549,11.6717,11.6464,11.6633,3231200.0
2011-08-30 10:55:00,13.86,13.88,13.86,13.87,3603600.0,11.6633,11.6801,11.6633,11.6717,3603600.0
2011-08-30 11:00:00,13.87,13.89,13.86,13.88,3309600.0,11.6717,11.6885,11.6633,11.6801,3309600.0
2011-08-30 11:05:00,13.88,13.89,13.88,13.88,3628800.0,11.6801,11.6885,11.6801,11.6801,3628800.0
2011-08-30 11:10:00,13.88,13.89,13.88,13.89,3301200.0,11.6801,11.6885,11.6801,11.6885,3301200.0
2011-08-30 11:15:00,13.89,13.89,13.88,13.88,3964800.0,11.6885,11.6885,11.6801,11.6801,3964800.0
2011-08-30 11:20:00,13.88,13.9,13.88,13.9,2500400.0,11.6801,11.6969,11.6801,11.6969,2500400.0
2011-08-30 11:25:00,13.9,13.93,13.89,13.92,8374800.0,11.6969,11.7222,11.6885,11.7138,8374800.0
2011-08-30 11:30:00,13.92,13.93,13.9,13.92,5636400.0,11.7138,11.7222,11.6969,11.7138,5636400.0
2011-08-30 11:35:00,13.92,13.94,13.92,13.94,9139200.0,11.7138,11.7306,11.7138,11.7306,9139200.0
2011-08-30 11:40:00,13.93,13.96,13.93,13.95,6980400.0,11.7222,11.7474,11.7222,11.739,6980400.0
2011-08-30 11:45:00,13.95,13.95,13.94,13.94,5322800.0,11.739,11.739,11.7306,11.7306,5322800.0
2011-08-30 11:50:00,13.95,13.99,13.94,13.97,8386000.0,11.739,11.7727,11.7306,11.7558,8386000.0
2011-08-30 11:55:00,13.97,13.99,13.97,13.98,5684000.0,11.7558,11.7727,11.7558,11.7643,5684000.0
2011-08-30 12:00:00,13.98,13.98,13.94,13.95,5933200.0,11.7643,11.7643,11.7306,11.739,5933200.0
2011-08-30 12:05:00,13.95,13.95,13.93,13.93,3458000.0,11.739,11.739,11.7222,11.7222,3458000.0
2011-08-30 12:10:00,13.93,13.94,13.93,13.93,3427200.0,11.7222,11.7306,11.7222,11.7222,3427200.0
2011-08-30 12:15:00,13.93,13.94,13.92,13.94,3533600.0,11.7222,11.7306,11.7138,11.7306,3533600.0
2011-08-30 12:20:00,13.94,13.95,13.93,13.95,2780400.0,11.7306,11.739,11.7222,11.739,2780400.0
2011-08-30 12:25:00,13.95,13.95,13.92,13.92,2962400.0,11.739,11.739,11.7138,11.7138,2962400.0
2011-08-30 12:30:00,13.93,13.93,13.92,13.92,2030000.0,11.7222,11.7222,11.7138,11.7138,2030000.0
2011-08-30 12:35:00,13.92,13.92,13.91,13.92,2744000.0,11.7138,11.7138,11.7054,11.7138,2744000.0
2011-08-30 12:40:00,13.92,13.92,13.87,13.87,5633600.0,11.7138,11.7138,11.6717,11.6717,5633600.0
2011-08-30 12:45:00,13.87,13.89,13.87,13.88,4264400.0,11.6717,11.6885,11.6717,11.6801,4264400.0
2011-08-30 12:50:00,13.88,13.89,13.87,13.87,2312800.0,11.6801,11.6885,11.6717,11.6717,2312800.0
2011-08-30 12:55:00,13.87,13.88,13.86,13.88,4491200.0,11.6717,11.6801,11.6633,11.6801,4491200.0
2011-08-30 13:00:00,13.88,13.89,13.86,13.86,3085600.0,11.6801,11.6885,11.6633,11.6633,3085600.0
2011-08-30 13:05:00,13.86,13.88,13.86,13.87,5636400.0,11.6633,11.6801,11.6633,11.6717,5636400.0
2011-08-30 13:10:00,13.87,13.89,13.86,13.89,3780000.0,11.6717,11.6885,11.6633,11.6885,3780000.0
2011-08-30 13:15:00,13.89,13.89,13.88,13.88,2657200.0,11.6885,11.6885,11.6801,11.6801,2657200.0
2011-08-30 13:20:00,13.88,13.91,13.88,13.91,3390800.0,11.6801,11.7054,11.6801,11.7054,3390800.0
2011-08-30 13:25:00,13.91,13.91,13.89,13.89,2867200.0,11.7054,11.7054,11.6885,11.6885,2867200.0
2011-08-30 13:30:00,13.89,13.89,13.86,13.87,3878000.0,11.6885,11.6885,11.6633,11.6717,3878000.0
2011-08-30 13:35:00,13.87,13.87,13.85,13.86,2945600.0,11.6717,11.6717,11.6549,11.6633,2945600.0
2011-08-30 13:40:00,13.86,13.9,13.86,13.89,3617600.0,11.6633,11.6969,11.6633,11.6885,3617600.0
2011-08-30 13:45:00,13.89,13.9,13.89,13.89,2744000.0,11.6885,11.6969,11.6885,11.6885,2744000.0
2011-08-30 13:50:00,13.89,13.9,13.88,13.89,1822800.0,11.6885,11.6969,11.6801,11.6885,1822800.0
2011-08-30 13:55:00,13.89,13.9,13.88,13.89,2455600.0,11.6885,11.6969,11.6801,11.6885,2455600.0
2011-08-30 14:00:00,13.9,13.91,13.89,13.9,8464400.0,11.6969,11.7054,11.6885,11.6969,8464400.0
2011-08-30 14:05:00,13.9,13.91,13.89,13.91,4138400.0,11.6969,11.7054,11.6885,11.7054,4138400.0
2011-08-30 14:10:00,13.91,13.93,13.9,13.93,6316800.0,11.7054,11.7222,11.6969,11.7222,6316800.0
2011-08-30 14:15:00,13.93,13.94,13.92,13.92,4424000.0,11.7222,11.7306,11.7138,11.7138,4424000.0
2011-08-30 14:20:00,13.92,13.93,13.91,13.92,4032000.0,11.7138,11.7222,11.7054,11.7138,4032000.0
2011-08-30 14:25:00,13.92,13.94,13.92,13.94,4947600.0,11.7138,11.7306,11.7138,11.7306,4947600.0
2011-08-30 14:30:00,13.94,13.95,13.93,13.94,4149600.0,11.7306,11.739,11.7222,11.7306,4149600.0
2011-08-30 14:35:00,13.94,13.95,13.92,13.93,4253200.0,11.7306,11.739,11.7138,11.7222,4253200.0
2011-08-30 14:40:00,13.93,13.93,13.92,13.93,2696400.0,11.7222,11.7222,11.7138,11.7222,2696400.0
2011-08-30 14:45:00,13.93,13.93,13.9,13.91,3752000.0,11.7222,11.7222,11.6969,11.7054,3752000.0
2011-08-30 14:50:00,13.91,13.92,13.88,13.88,6330800.0,11.7054,11.7138,11.6801,11.6801,6330800.0
2011-08-30 14:55:00,13.88,13.92,13.88,13.92,6260800.0,11.6801,11.7138,11.6801,11.7138,6260800.0
2011-08-30 15:00:00,13.92,13.92,13.9,13.91,3967600.0,11.7138,11.7138,11.6969,11.7054,3967600.0
2011-08-30 15:05:00,13.91,13.96,13.91,13.95,7151200.0,11.7054,11.7474,11.7054,11.739,7151200.0
2011-08-30 15:10:00,13.95,13.95,13.93,13.94,4799200.0,11.739,11.739,11.7222,11.7306,4799200.0
2011-08-30 15:15:00,13.94,13.95,13.93,13.94,3911600.0,11.7306,11.739,11.7222,11.7306,3911600.0
2011-08-30 15:20:00,13.94,13.94,13.92,13.94,2077600.0,11.7306,11.7306,11.7138,11.7306,2077600.0
2011-08-30 15:25:00,13.94,13.95,13.92,13.95,4051600.0,11.7306,11.739,11.7138,11.739,4051600.0
2011-08-30 15:30:00,13.95,13.96,13.94,13.96,4530400.0,11.739,11.7474,11.7306,11.7474,4530400.0
2011-08-30 15:35:00,13.96,13.96,13.95,13.96,5924800.0,11.7474,11.7474,11.739,11.7474,5924800.0
2011-08-30 15:40:00,13.96,13.96,13.95,13.96,4704000.0,11.7474,11.7474,11.739,11.7474,4704000.0
2011-08-30 15:45:00,13.96,13.96,13.95,13.96,5628000.0,11.7474,11.7474,11.739,11.7474,5628000.0
2011-08-30 15:50:00,13.96,13.97,13.94,13.95,10385200.0,11.7474,11.7558,11.7306,11.739,10385200.0
2011-08-30 15:55:00,13.95,13.95,13.93,13.93,8918000.0,11.739,11.739,11.7222,11.7222,8918000.0
2011-08-31 09:30:00,13.95,14.0,13.95,13.96,16144800.0,11.739,11.7811,11.739,11.7474,16144800.0
2011-08-31 09:35:00,13.95,13.96,13.92,13.93,13756400.0,11.739,11.7474,11.7138,11.7222,13756400.0
2011-08-31 09:40:00,13.93,13.95,13.91,13.94,9718800.0,11.7222,11.739,11.7054,11.7306,9718800.0
2011-08-31 09:45:00,13.94,13.96,13.9,13.92,11678800.0,11.7306,11.7474,11.6969,11.7138,11678800.0
2011-08-31 09:50:00,13.92,13.94,13.9,13.93,7383600.0,11.7138,11.7306,11.6969,11.7222,7383600.0
2011-08-31 09:55:00,13.92,13.95,13.92,13.92,6703200.0,11.7138,11.739,11.7138,11.7138,6703200.0
2011-08-31 10:00:00,13.92,13.94,13.89,13.9,10424400.0,11.7138,11.7306,11.6885,11.6969,10424400.0
2011-08-31 10:05:00,13.9,13.92,13.89,13.9,8218000.0,11.6969,11.7138,11.6885,11.6969,8218000.0
2011-08-31 10:10:00,13.9,13.92,13.88,13.91,9027200.0,11.6969,11.7138,11.6801,11.7054,9027200.0
2011-08-31 10:15:00,13.91,13.96,13.91,13.95,9284800.0,11.7054,11.7474,11.7054,11.739,9284800.0
2011-08-31 10:20:00,13.95,13.95,13.93,13.93,4975600.0,11.739,11.739,11.7222,11.7222,4975600.0
2011-08-31 10:25:00,13.93,13.94,13.92,13.93,5236000.0,11.7222,11.7306,11.7138,11.7222,5236000.0
2011-08-31 10:30:00,13.93,13.93,13.91,13.92,4216800.0,11.7222,11.7222,11.7054,11.7138,4216800.0
2011-08-31 10:35:00,13.93,13.94,13.92,13.93,4303600.0,11.7222,11.7306,11.7138,11.7222,4303600.0
2011-08-31 10:40:00,13.93,13.93,13.91,13.91,4468800.0,11.7222,11.7222,11.7054,11.7054,4468800.0
2011-08-31 10:45:00,13.91,13.92,13.87,13.89,7565600.0,11.7054,11.7138,11.6717,11.6885,7565600.0
2011-08-31 10:50:00,13.89,13.9,13.88,13.9,5516000.0,11.6885,11.6969,11.6801,11.6969,5516000.0
2011-08-31 10:55:00,13.9,13.91,13.88,13.88,4390400.0,11.6969,11.7054,11.6801,11.6801,4390400.0
2011-08-31 11:00:00,13.88,13.88,13.87,13.88,6274800.0,11.6801,11.6801,11.6717,11.6801,6274800.0
2011-08-31 11:05:00,13.88,13.89,13.86,13.89,4088000.0,11.6801,11.6885,11.6633,11.6885,4088000.0
2011-08-31 11:10:00,13.88,13.91,13.88,13.89,4300800.0,11.6801,11.7054,11.6801,11.6885,4300800.0
2011-08-31 11:15:00,13.89,13.89,13.84,13.85,5986400.0,11.6885,11.6885,11.6464,11.6549,5986400.0
2011-08-31 11:20:00,13.85,13.85,13.83,13.83,6717200.0,11.6549,11.6549,11.638,11.638,6717200.0
2011-08-31 11:25:00,13.83,13.83,13.8,13.83,11709600.0,11.638,11.638,11.6128,11.638,11709600.0
2011-08-31 11:30:00,13.82,13.83,13.76,13.78,10578400.0,11.6296,11.638,11.5791,11.596,10578400.0
2011-08-31 11:35:00,13.78,13.81,13.78,13.8,6160000.0,11.596,11.6212,11.596,11.6128,6160000.0
2011-08-31 11:40:00,13.8,13.81,13.79,13.8,4617200.0,11.6128,11.6212,11.6044,11.6128,4617200.0
2011-08-31 11:45:00,13.8,13.8,13.78,13.78,4832800.0,11.6128,11.6128,11.596,11.596,4832800.0
2011-08-31 11:50:00,13.78,13.78,13.75,13.75,8839600.0,11.596,11.596,11.5707,11.5707,8839600.0
2011-08-31 11:55:00,13.75,13.75,13.71,13.71,12180000.0,11.5707,11.5707,11.5371,11.5371,12180000.0
2011-08-31 12:00:00,13.71,13.77,13.71,13.76,8654800.0,11.5371,11.5875,11.5371,11.5791,8654800.0
2011-08-31 12:05:00,13.76,13.79,13.76,13.78,6647200.0,11.5791,11.6044,11.5791,11.596,6647200.0
2011-08-31 12:10:00,13.78,13.79,13.77,13.78,4124400.0,11.596,11.6044,11.5875,11.596,4124400.0
2011-08-31 12:15:00,13.78,13.8,13.77,13.77,3500000.0,11.596,11.6128,11.5875,11.5875,3500000.0
2011-08-31 12:20:00,13.78,13.83,13.77,13.82,6350400.0,11.596,11.638,11.5875,11.6296,6350400.0
2011-08-31 12:25:00,13.82,13.82,13.8,13.8,3911600.0,11.6296,11.6296,11.6128,11.6128,3911600.0
2011-08-31 12:30:00,13.8,13.82,13.8,13.82,3371200.0,11.6128,11.6296,11.6128,11.6296,3371200.0
2011-08-31 12:35:00,13.82,13.83,13.79,13.79,4141200.0,11.6296,11.638,11.6044,11.6044,4141200.0
2011-08-31 12:40:00,13.79,13.8,13.79,13.79,2536800.0,11.6044,11.6128,11.6044,11.6044,2536800.0
2011-08-31 12:45:00,13.79,13.79,13.77,13.77,4214000.0,11.6044,11.6044,11.5875,11.5875,4214000.0
2011-08-31 12:50:00,13.78,13.8,13.77,13.79,3598000.0,11.596,11.6128,11.5875,11.6044,3598000.0
2011-08-31 12:55:00,13.79,13.8,13.79,13.8,2346400.0,11.6044,11.6128,11.6044,11.6128,2346400.0
2011-08-31 13:00:00,13.8,13.81,13.79,13.79,3483200.0,11.6128,11.6212,11.6044,11.6044,3483200.0
2011-08-31 13:05:00,13.79,13.79,13.78,13.78,2270800.0,11.6044,11.6044,11.596,11.596,2270800.0
2011-08-31 13:10:00,13.78,13.79,13.77,13.78,2710400.0,11.596,11.6044,11.5875,11.596,2710400.0
2011-08-31 13:15:00,13.77,13.78,13.76,13.76,3287200.0,11.5875,11.596,11.5791,11.5791,3287200.0
2011-08-31 13:20:00,13.76,13.77,13.76,13.76,2231600.0,11.5791,11.5875,11.5791,11.5791,2231600.0
2011-08-31 13:25:00,13.76,13.77,13.76,13.77,2200800.0,11.5791,11.5875,11.5791,11.5875,2200800.0
2011-08-31 13:30:00,13.77,13.77,13.75,13.76,2724400.0,11.5875,11.5875,11.5707,11.5791,2724400.0
2011-08-31 13:35:00,13.76,13.78,13.75,13.77,2693600.0,11.5791,11.596,11.5707,11.5875,2693600.0
2011-08-31 13:40:00,13.77,13.79,13.76,13.76,2870000.0,11.5875,11.6044,11.5791,11.5791,2870000.0
2011-08-31 13:45:00,13.76,13.76,13.74,13.74,5535600.0,11.5791,11.5791,11.5623,11.5623,5535600.0
2011-08-31 13:50:00,13.74,13.75,13.73,13.74,2839200.0,11.5623,11.5707,11.5539,11.5623,2839200.0
2011-08-31 13:55:00,13.74,13.74,13.72,13.72,3026800.0,11.5623,11.5623,11.5455,11.5455,3026800.0
2011-08-31 14:00:00,13.72,13.73,13.7,13.7,6871200.0,11.5455,11.5539,11.5286,11.5286,6871200.0
2011-08-31 14:05:00,13.7,13.71,13.69,13.69,6420400.0,11.5286,11.5371,11.5202,11.5202,6420400.0
2011-08-31 14:10:00,13.69,13.71,13.67,13.68,7196000.0,11.5202,11.5371,11.5034,11.5118,7196000.0
2011-08-31 14:15:00,13.68,13.71,13.68,13.71,4698400.0,11.5118,11.5371,11.5118,11.5371,4698400.0
2011-08-31 14:20:00,13.71,13.73,13.71,13.73,5168800.0,11.5371,11.5539,11.5371,11.5539,5168800.0
2011-08-31 14:25:00,13.73,13.74,13.72,13.72,3752000.0,11.5539,11.5623,11.5455,11.5455,3752000.0
2011-08-31 14:30:00,13.72,13.73,13.7,13.7,3077200.0,11.5455,11.5539,11.5286,11.5286,3077200.0
2011-08-31 14:35:00,13.7,13.72,13.68,13.7,4998000.0,11.5286,11.5455,11.5118,11.5286,4998000.0
2011-08-31 14:40:00,13.7,13.71,13.68,13.68,3396400.0,11.5286,11.5371,11.5118,11.5118,3396400.0
2011-08-31 14:45:00,13.68,13.71,13.68,13.7,4057200.0,11.5118,11.5371,11.5118,11.5286,4057200.0
2011-08-31 14:50:00,13.7,13.7,13.65,13.66,5888400.0,11.5286,11.5286,11.4866,11.495,5888400.0
2011-08-31 14:55:00,13.66,13.7,13.66,13.69,6664000.0,11.495,11.5286,11.495,11.5202,6664000.0
2011-08-31 15:00:00,13.69,13.7,13.68,13.7,5443200.0,11.5202,11.5286,11.5118,11.5286,5443200.0
2011-08-31 15:05:00,13.7,13.74,13.7,13.71,8716400.0,11.5286,11.5623,11.5286,11.5371,8716400.0
2011-08-31 15:10:00,13.71,13.71,13.67,13.67,7117600.0,11.5371,11.5371,11.5034,11.5034,7117600.0
2011-08-31 15:15:00,13.68,13.68,13.64,13.66,10421600.0,11.5118,11.5118,11.4781,11.495,10421600.0
2011-08-31 15:20:00,13.66,13.69,13.66,13.68,8470000.0,11.495,11.5202,11.495,11.5118,8470000.0
2011-08-31 15:25:00,13.68,13.7,13.66,13.69,5303200.0,11.5118,11.5286,11.495,11.5202,5303200.0
2011-08-31 15:30:00,13.69,13.71,13.68,13.69,4984000.0,11.5202,11.5371,11.5118,11.5202,4984000.0
2011-08-31 15:35:00,13.69,13.72,13.69,13.71,6258000.0,11.5202,11.5455,11.5202,11.5371,6258000.0
2011-08-31 15:40:00,13.71,13.73,13.71,13.73,7039200.0,11.5371,11.5539,11.5371,11.5539,7039200.0
2011-08-31 15:45:00,13.73,13.74,13.71,13.74,8321600.0,11.5539,11.5623,11.5371,11.5623,8321600.0
2011-08-31 15:50:00,13.74,13.75,13.72,13.73,9478000.0,11.5623,11.5707,11.5455,11.5539,9478000.0
2011-08-31 15:55:00,13.73,13.74,13.71,13.74,16170000.0,11.5539,11.5623,11.5371,11.5623,16170000.0
2011-09-01 09:30:00,13.79,13.82,13.77,13.78,13465200.0,11.6044,11.6296,11.5875,11.596,13465200.0
2011-09-01 09:35:00,13.78,13.81,13.77,13.78,7565600.0,11.596,11.6212,11.5875,11.596,7565600.0
2011-09-01 09:40:00,13.79,13.8,13.76,13.77,7123200.0,11.6044,11.6128,11.5791,11.5875,7123200.0
2011-09-01 09:45:00,13.77,13.78,13.75,13.76,7691600.0,11.5875,11.596,11.5707,11.5791,7691600.0
2011-09-01 09:50:00,13.76,13.76,13.71,13.72,7453600.0,11.5791,11.5791,11.5371,11.5455,7453600.0
2011-09-01 09:55:00,13.72,13.76,13.71,13.75,5023200.0,11.5455,11.5791,11.5371,11.5707,5023200.0
2011-09-01 10:00:00,13.75,13.83,13.74,13.79,17752000.0,11.5707,11.638,11.5623,11.6044,17752000.0
2011-09-01 10:05:00,13.79,13.8,13.77,13.79,7624400.0,11.6044,11.6128,11.5875,11.6044,7624400.0
2011-09-01 10:10:00,13.79,13.79,13.76,13.76,7137200.0,11.6044,11.6044,11.5791,11.5791,7137200.0
2011-09-01 10:15:00,13.76,13.79,13.75,13.78,4463200.0,11.5791,11.6044,11.5707,11.596,4463200.0
2011-09-01 10:20:00,13.78,13.79,13.77,13.78,3466400.0,11.596,11.6044,11.5875,11.596,3466400.0
2011-09-01 10:25:00,13.79,13.8,13.76,13.77,3150000.0,11.6044,11.6128,11.5791,11.5875,3150000.0
2011-09-01 10:30:00,13.77,13.78,13.75,13.76,4278400.0,11.5875,11.596,11.5707,11.5791,4278400.0
2011-09-01 10:35:00,13.76,13.76,13.74,13.75,7826000.0,11.5791,11.5791,11.5623,11.5707,7826000.0
2011-09-01 10:40:00,13.75,13.76,13.74,13.76,3953600.0,11.5707,11.5791,11.5623,11.5791,3953600.0
2011-09-01 10:45:00,13.76,13.76,13.74,13.74,5006400.0,11.5791,11.5791,11.5623,11.5623,5006400.0
2011-09-01 10:50:00,13.74,13.76,13.74,13.75,3788400.0,11.5623,11.5791,11.5623,11.5707,3788400.0
2011-09-01 10:55:00,13.75,13.75,13.74,13.74,3743600.0,11.5707,11.5707,11.5623,11.5623,3743600.0
2011-09-01 11:00:00,13.74,13.76,13.74,13.76,5824000.0,11.5623,11.5791,11.5623,11.5791,5824000.0
2011-09-01 11:05:00,13.76,13.76,13.73,13.74,5496400.0,11.5791,11.5791,11.5539,11.5623,5496400.0
2011-09-01 11:10:00,13.73,13.74,13.72,13.72,3617600.0,11.5539,11.5623,11.5455,11.5455,3617600.0
2011-09-01 11:15:00,13.72,13.75,13.72,13.75,3180800.0,11.5455,11.5707,11.5455,11.5707,3180800.0
2011-09-01 11:20:00,13.75,13.75,13.74,13.75,2130800.0,11.5707,11.5707,11.5623,11.5707,2130800.0
2011-09-01 11:25:00,13.75,13.75,13.72,13.74,3978800.0,11.5707,11.5707,11.5455,11.5623,3978800.0
2011-09-01 11:30:00,13.74,13.75,13.74,13.75,1943200.0,11.5623,11.5707,11.5623,11.5707,1943200.0
2011-09-01 11:35:00,13.75,13.75,13.74,13.75,1285200.0,11.5707,11.5707,11.5623,11.5707,1285200.0
2011-09-01 11:40:00,13.75,13.76,13.73,13.74,3200400.0,11.5707,11.5791,11.5539,11.5623,3200400.0
2011-09-01 11:45:00,13.73,13.75,13.73,13.75,1153600.0,11.5539,11.5707,11.5539,11.5707,1153600.0
2011-09-01 11:50:00,13.75,13.75,13.73,13.75,2693600.0,11.5707,11.5707,11.5539,11.5707,2693600.0
2011-09-01 11:55:00,13.75,13.76,13.75,13.76,3298400.0,11.5707,11.5791,11.5707,11.5791,3298400.0
2011-09-01 12:00:00,13.76,13.76,13.74,13.75,2158800.0,11.5791,11.5791,11.5623,11.5707,2158800.0
2011-09-01 12:05:00,13.75,13.75,13.74,13.75,1668800.0,11.5707,11.5707,11.5623,11.5707,1668800.0
2011-09-01 12:10:00,13.75,13.75,13.73,13.73,1604400.0,11.5707,11.5707,11.5539,11.5539,1604400.0
2011-09-01 12:15:00,13.74,13.74,13.71,13.73,4219600.0,11.5623,11.5623,11.5371,11.5539,4219600.0
2011-09-01 12:20:00,13.73,13.74,13.73,13.74,1828400.0,11.5539,11.5623,11.5539,11.5623,1828400.0
2011-09-01 12:25:00,13.73,13.74,13.72,13.74,1548400.0,11.5539,11.5623,11.5455,11.5623,1548400.0
2011-09-01 12:30:00,13.74,13.75,13.73,13.74,1162000.0,11.5623,11.5707,11.5539,11.5623,1162000.0
2011-09-01 12:35:00,13.73,13.74,13.73,13.73,1416800.0,11.5539,11.5623,11.5539,11.5539,1416800.0
2011-09-01 12:40:00,13.73,13.74,13.72,13.72,2055200.0,11.5539,11.5623,11.5455,11.5455,2055200.0
2011-09-01 12:45:00,13.72,13.73,13.72,13.73,2136400.0,11.5455,11.5539,11.5455,11.5539,2136400.0
2011-09-01 12:50:00,13.73,13.74,13.71,13.71,3326400.0,11.5539,11.5623,11.5371,11.5371,3326400.0
2011-09-01 12:55:00,13.71,13.72,13.7,13.71,3273200.0,11.5371,11.5455,11.5286,11.5371,3273200.0
2011-09-01 13:00:00,13.7,13.71,13.69,13.7,3284400.0,11.5286,11.5371,11.5202,11.5286,3284400.0
2011-09-01 13:05:00,13.7,13.7,13.67,13.67,4650800.0,11.5286,11.5286,11.5034,11.5034,4650800.0
2011-09-01 13:10:00,13.68,13.7,13.67,13.69,2662800.0,11.5118,11.5286,11.5034,11.5202,2662800.0
2011-09-01 13:15:00,13.69,13.7,13.68,13.69,2842000.0,11.5202,11.5286,11.5118,11.5202,2842000.0
2011-09-01 13:20:00,13.69,13.7,13.66,13.67,3264800.0,11.5202,11.5286,11.495,11.5034,3264800.0
2011-09-01 13:25:00,13.67,13.69,13.66,13.67,4032000.0,11.5034,11.5202,11.495,11.5034,4032000.0
2011-09-01 13:30:00,13.67,13.68,13.66,13.67,3858400.0,11.5034,11.5118,11.495,11.5034,3858400.0
2011-09-01 13:35:00,13.67,13.67,13.64,13.64,2872800.0,11.5034,11.5034,11.4781,11.4781,2872800.0
2011-09-01 13:40:00,13.64,13.65,13.63,13.65,5059600.0,11.4781,11.4866,11.4697,11.4866,5059600.0
2011-09-01 13:45:00,13.64,13.67,13.64,13.67,2556400.0,11.4781,11.5034,11.4781,11.5034,2556400.0
2011-09-01 13:50:00,13.67,13.67,13.63,13.64,2587200.0,11.5034,11.5034,11.4697,11.4781,2587200.0
2011-09-01 13:55:00,13.64,13.66,13.64,13.64,2438800.0,11.4781,11.495,11.4781,11.4781,2438800.0
2011-09-01 14:00:00,13.64,13.65,13.61,13.61,4911200.0,11.4781,11.4866,11.4529,11.4529,4911200.0
2011-09-01 14:05:00,13.62,13.63,13.6,13.61,5003600.0,11.4613,11.4697,11.4445,11.4529,5003600.0
2011-09-01 14:10:00,13.62,13.64,13.61,13.62,2847600.0,11.4613,11.4781,11.4529,11.4613,2847600.0
2011-09-01 14:15:00,13.62,13.63,13.6,13.62,3679200.0,11.4613,11.4697,11.4445,11.4613,3679200.0
2011-09-01 14:20:00,13.62,13.62,13.6,13.61,2945600.0,11.4613,11.4613,11.4445,11.4529,2945600.0
2011-09-01 14:25:00,13.61,13.62,13.6,13.62,2688000.0,11.4529,11.4613,11.4445,11.4613,2688000.0
2011-09-01 14:30:00,13.62,13.65,13.62,13.65,3883600.0,11.4613,11.4866,11.4613,11.4866,3883600.0
2011-09-01 14:35:00,13.65,13.66,13.64,13.65,1951600.0,11.4866,11.495,11.4781,11.4866,1951600.0
2011-09-01 14:40:00,13.65,13.66,13.64,13.64,2559200.0,11.4866,11.495,11.4781,11.4781,2559200.0
2011-09-01 14:45:00,13.64,13.65,13.63,13.65,2539600.0,11.4781,11.4866,11.4697,11.4866,2539600.0
2011-09-01 14:50:00,13.64,13.65,13.64,13.65,2492000.0,11.4781,11.4866,11.4781,11.4866,2492000.0
2011-09-01 14:55:00,13.65,13.66,13.64,13.64,1957200.0,11.4866,11.495,11.4781,11.4781,1957200.0
2011-09-01 15:00:00,13.64,13.65,13.62,13.63,3234000.0,11.4781,11.4866,11.4613,11.4697,3234000.0
2011-09-01 15:05:00,13.63,13.64,13.61,13.62,3612000.0,11.4697,11.4781,11.4529,11.4613,3612000.0
2011-09-01 15:10:00,13.62,13.64,13.62,13.64,3614800.0,11.4613,11.4781,11.4613,11.4781,3614800.0
2011-09-01 15:15:00,13.64,13.65,13.63,13.63,2928800.0,11.4781,11.4866,11.4697,11.4697,2928800.0
2011-09-01 15:20:00,13.63,13.65,13.61,13.64,4208400.0,11.4697,11.4866,11.4529,11.4781,4208400.0
2011-09-01 15:25:00,13.64,13.65,13.62,13.63,4452000.0,11.4781,11.4866,11.4613,11.4697,4452000.0
2011-09-01 15:30:00,13.63,13.63,13.61,13.62,4964400.0,11.4697,11.4697,11.4529,11.4613,4964400.0
2011-09-01 15:35:00,13.62,13.63,13.61,13.62,3603600.0,11.4613,11.4697,11.4529,11.4613,3603600.0
2011-09-01 15:40:00,13.62,13.63,13.62,13.63,4082400.0,11.4613,11.4697,11.4613,11.4697,4082400.0
2011-09-01 15:45:00,13.64,13.64,13.62,13.64,4575200.0,11.4781,11.4781,11.4613,11.4781,4575200.0
2011-09-01 15:50:00,13.64,13.64,13.61,13.61,5972400.0,11.4781,11.4781,11.4529,11.4529,5972400.0
2011-09-01 15:55:00,13.61,13.63,13.61,13.61,10749200.0,11.4529,11.4697,11.4529,11.4529,10749200.0
2011-09-02 09:30:00,13.38,13.42,13.33,13.41,21316400.0,11.2594,11.293,11.2173,11.2846,21316400.0
2011-09-02 09:35:00,13.41,13.43,13.36,13.37,14075600.0,11.2846,11.3014,11.2425,11.2509,14075600.0
2011-09-02 09:40:00,13.36,13.38,13.33,13.36,13221600.0,11.2425,11.2594,11.2173,11.2425,13221600.0
2011-09-02 09:45:00,13.36,13.41,13.35,13.41,10012800.0,11.2425,11.2846,11.2341,11.2846,10012800.0
2011-09-02 09:50:00,13.41,13.42,13.39,13.4,8422400.0,11.2846,11.293,11.2678,11.2762,8422400.0
2011-09-02 09:55:00,13.4,13.43,13.39,13.43,7548800.0,11.2762,11.3014,11.2678,11.3014,7548800.0
2011-09-02 10:00:00,13.42,13.46,13.42,13.43,9419200.0,11.293,11.3267,11.293,11.3014,9419200.0
2011-09-02 10:05:00,13.43,13.47,13.42,13.47,8324400.0,11.3014,11.3351,11.293,11.3351,8324400.0
2011-09-02 10:10:00,13.47,13.5,13.47,13.48,10889200.0,11.3351,11.3603,11.3351,11.3435,10889200.0
2011-09-02 10:15:00,13.48,13.49,13.46,13.48,9424800.0,11.3435,11.3519,11.3267,11.3435,9424800.0
2011-09-02 10:20:00,13.48,13.49,13.45,13.46,6826400.0,11.3435,11.3519,11.3183,11.3267,6826400.0
2011-09-02 10:25:00,13.46,13.48,13.46,13.47,4799200.0,11.3267,11.3435,11.3267,11.3351,4799200.0
2011-09-02 10:30:00,13.47,13.47,13.44,13.45,6204800.0,11.3351,11.3351,11.3098,11.3183,6204800.0
2011-09-02 10:35:00,13.45,13.46,13.44,13.46,4659200.0,11.3183,11.3267,11.3098,11.3267,4659200.0
2011-09-02 10:40:00,13.46,13.48,13.45,13.45,3276000.0,11.3267,11.3435,11.3183,11.3183,3276000.0
2011-09-02 10:45:00,13.45,13.46,13.43,13.45,4194400.0,11.3183,11.3267,11.3014,11.3183,4194400.0
2011-09-02 10:50:00,13.45,13.45,13.44,13.45,3458000.0,11.3183,11.3183,11.3098,11.3183,3458000.0
2011-09-02 10:55:00,13.45,13.47,13.44,13.47,3402000.0,11.3183,11.3351,11.3098,11.3351,3402000.0
2011-09-02 11:00:00,13.47,13.48,13.46,13.47,4737600.0,11.3351,11.3435,11.3267,11.3351,4737600.0
2011-09-02 11:05:00,13.47,13.48,13.46,13.46,2520000.0,11.3351,11.3435,11.3267,11.3267,2520000.0
2011-09-02 11:10:00,13.46,13.48,13.46,13.46,4760000.0,11.3267,11.3435,11.3267,11.3267,4760000.0
2011-09-02 11:15:00,13.47,13.47,13.45,13.46,3057600.0,11.3351,11.3351,11.3183,11.3267,3057600.0
2011-09-02 11:20:00,13.46,13.47,13.46,13.46,3278800.0,11.3267,11.3351,11.3267,11.3267,3278800.0
2011-09-02 11:25:00,13.46,13.47,13.46,13.47,2436000.0,11.3267,11.3351,11.3267,11.3351,2436000.0
2011-09-02 11:30:00,13.46,13.47,13.45,13.46,2693600.0,11.3267,11.3351,11.3183,11.3267,2693600.0
2011-09-02 11:35:00,13.46,13.47,13.45,13.46,2629200.0,11.3267,11.3351,11.3183,11.3267,2629200.0
2011-09-02 11:40:00,13.46,13.46,13.45,13.45,2312800.0,11.3267,11.3267,11.3183,11.3183,2312800.0
2011-09-02 11:45:00,13.45,13.45,13.42,13.43,3939600.0,11.3183,11.3183,11.293,11.3014,3939600.0
2011-09-02 11:50:00,13.42,13.43,13.41,13.43,2825200.0,11.293,11.3014,11.2846,11.3014,2825200.0
2011-09-02 11:55:00,13.43,13.43,13.42,13.43,2648800.0,11.3014,11.3014,11.293,11.3014,2648800.0
2011-09-02 12:00:00,13.43,13.45,13.42,13.43,4018000.0,11.3014,11.3183,11.293,11.3014,4018000.0
2011-09-02 12:05:00,13.43,13.45,13.42,13.43,1733200.0,11.3014,11.3183,11.293,11.3014,1733200.0
2011-09-02 12:10:00,13.43,13.45,13.42,13.44,2450000.0,11.3014,11.3183,11.293,11.3098,2450000.0
2011-09-02 12:15:00,13.44,13.45,13.43,13.44,1960000.0,11.3098,11.3183,11.3014,11.3098,1960000.0
2011-09-02 12:20:00,13.44,13.44,13.43,13.43,2553600.0,11.3098,11.3098,11.3014,11.3014,2553600.0
2011-09-02 12:25:00,13.43,13.43,13.42,13.43,1397200.0,11.3014,11.3014,11.293,11.3014,1397200.0
2011-09-02 12:30:00,13.43,13.43,13.42,13.43,1467200.0,11.3014,11.3014,11.293,11.3014,1467200.0
2011-09-02 12:35:00,13.42,13.43,13.41,13.42,2321200.0,11.293,11.3014,11.2846,11.293,2321200.0
2011-09-02 12:40:00,13.42,13.43,13.41,13.43,2819600.0,11.293,11.3014,11.2846,11.3014,2819600.0
2011-09-02 12:45:00,13.43,13.43,13.4,13.41,2774800.0,11.3014,11.3014,11.2762,11.2846,2774800.0
2011-09-02 12:50:00,13.41,13.42,13.4,13.41,2181200.0,11.2846,11.293,11.2762,11.2846,2181200.0
2011-09-02 12:55:00,13.41,13.41,13.4,13.41,1722000.0,11.2846,11.2846,11.2762,11.2846,1722000.0
2011-09-02 13:00:00,13.41,13.42,13.39,13.39,3402000.0,11.2846,11.293,11.2678,11.2678,3402000.0
2011-09-02 13:05:00,13.39,13.4,13.39,13.39,3343200.0,11.2678,11.2762,11.2678,11.2678,3343200.0
2011-09-02 13:10:00,13.39,13.4,13.38,13.39,3796800.0,11.2678,11.2762,11.2594,11.2678,3796800.0
2011-09-02 13:15:00,13.39,13.39,13.37,13.37,3318000.0,11.2678,11.2678,11.2509,11.2509,3318000.0
2011-09-02 13:20:00,13.37,13.38,13.37,13.38,2802800.0,11.2509,11.2594,11.2509,11.2594,2802800.0
2011-09-02 13:25:00,13.38,13.38,13.37,13.38,1806000.0,11.2594,11.2594,11.2509,11.2594,1806000.0
2011-09-02 13:30:00,13.38,13.39,13.37,13.37,2665600.0,11.2594,11.2678,11.2509,11.2509,2665600.0
2011-09-02 13:35:00,13.37,13.38,13.37,13.37,2618000.0,11.2509,11.2594,11.2509,11.2509,2618000.0
2011-09-02 13:40:00,13.37,13.37,13.36,13.36,2044000.0,11.2509,11.2509,11.2425,11.2425,2044000.0
2011-09-02 13:45:00,13.36,13.37,13.36,13.37,2066400.0,11.2425,11.2509,11.2425,11.2509,2066400.0
2011-09-02 13:50:00,13.37,13.37,13.36,13.36,4513600.0,11.2509,11.2509,11.2425,11.2425,4513600.0
2011-09-02 13:55:00,13.36,13.37,13.36,13.36,2265200.0,11.2425,11.2509,11.2425,11.2425,2265200.0
2011-09-02 14:00:00,13.37,13.37,13.36,13.36,3071600.0,11.2509,11.2509,11.2425,11.2425,3071600.0
2011-09-02 14:05:00,13.36,13.36,13.34,13.35,3637200.0,11.2425,11.2425,11.2257,11.2341,3637200.0
2011-09-02 14:10:00,13.35,13.36,13.32,13.33,10726800.0,11.2341,11.2425,11.2089,11.2173,10726800.0
2011-09-02 14:15:00,13.33,13.33,13.32,13.33,4592000.0,11.2173,11.2173,11.2089,11.2173,4592000.0
2011-09-02 14:20:00,13.33,13.34,13.31,13.31,5465600.0,11.2173,11.2257,11.2005,11.2005,5465600.0
2011-09-02 14:25:00,13.31,13.33,13.31,13.32,4592000.0,11.2005,11.2173,11.2005,11.2089,4592000.0
2011-09-02 14:30:00,13.32,13.32,13.29,13.31,8640800.0,11.2089,11.2089,11.1836,11.2005,8640800.0
2011-09-02 14:35:00,13.31,13.32,13.31,13.31,3791200.0,11.2005,11.2089,11.2005,11.2005,3791200.0
2011-09-02 14:40:00,13.31,13.33,13.31,13.32,4057200.0,11.2005,11.2173,11.2005,11.2089,4057200.0
2011-09-02 14:45:00,13.32,13.32,13.3,13.31,4225200.0,11.2089,11.2089,11.192,11.2005,4225200.0
2011-09-02 14:50:00,13.31,13.33,13.29,13.32,6126400.0,11.2005,11.2173,11.1836,11.2089,6126400.0
2011-09-02 14:55:00,13.32,13.33,13.3,13.31,3416000.0,11.2089,11.2173,11.192,11.2005,3416000.0
2011-09-02 15:00:00,13.31,13.32,13.28,13.29,7425600.0,11.2005,11.2089,11.1752,11.1836,7425600.0
2011-09-02 15:05:00,13.29,13.3,13.28,13.29,5042800.0,11.1836,11.192,11.1752,11.1836,5042800.0
2011-09-02 15:10:00,13.29,13.31,13.28,13.3,5457200.0,11.1836,11.2005,11.1752,11.192,5457200.0
2011-09-02 15:15:00,13.3,13.31,13.29,13.3,4589200.0,11.192,11.2005,11.1836,11.192,4589200.0
2011-09-02 15:20:00,13.31,13.32,13.3,13.32,5378800.0,11.2005,11.2089,11.192,11.2089,5378800.0
2011-09-02 15:25:00,13.32,13.34,13.31,13.33,7260400.0,11.2089,11.2257,11.2005,11.2173,7260400.0
2011-09-02 15:30:00,13.33,13.36,13.32,13.36,7089600.0,11.2173,11.2425,11.2089,11.2425,7089600.0
2011-09-02 15:35:00,13.36,13.36,13.34,13.36,6820800.0,11.2425,11.2425,11.2257,11.2425,6820800.0
2011-09-02 15:40:00,13.36,13.37,13.35,13.37,6804000.0,11.2425,11.2509,11.2341,11.2509,6804000.0
2011-09-02 15:45:00,13.37,13.37,13.35,13.35,7061600.0,11.2509,11.2509,11.2341,11.2341,7061600.0
2011-09-02 15:50:00,13.35,13.36,13.34,13.36,9808400.0,11.2341,11.2425,11.2257,11.2425,9808400.0
2011-09-02 15:55:00,13.36,13.38,13.36,13.36,14277200.0,11.2425,11.2594,11.2425,11.2425,14277200.0
2011-09-06 09:30:00,13.11,13.22,13.09,13.19,21658000.0,11.0321,11.1247,11.0153,11.0995,21658000.0
2011-09-06 09:35:00,13.19,13.23,13.17,13.22,10281600.0,11.0995,11.1331,11.0826,11.1247,10281600.0
2011-09-06 09:40:00,13.21,13.24,13.2,13.23,9483600.0,11.1163,11.1415,11.1079,11.1331,9483600.0
2011-09-06 09:45:00,13.23,13.24,13.18,13.18,8834000.0,11.1331,11.1415,11.0911,11.0911,8834000.0
2011-09-06 09:50:00,13.18,13.24,13.18,13.22,8304800.0,11.0911,11.1415,11.0911,11.1247,8304800.0
2011-09-06 09:55:00,13.22,13.22,13.18,13.2,7294000.0,11.1247,11.1247,11.0911,11.1079,7294000.0
2011-09-06 10:00:00,13.21,13.23,13.18,13.2,11578000.0,11.1163,11.1331,11.0911,11.1079,11578000.0
2011-09-06 10:05:00,13.2,13.25,13.17,13.25,10642800.0,11.1079,11.15,11.0826,11.15,10642800.0
2011-09-06 10:10:00,13.25,13.27,13.21,13.22,8710800.0,11.15,11.1668,11.1163,11.1247,8710800.0
2011-09-06 10:15:00,13.22,13.24,13.2,13.22,4818800.0,11.1247,11.1415,11.1079,11.1247,4818800.0
2011-09-06 10:20:00,13.22,13.23,13.2,13.23,4804800.0,11.1247,11.1331,11.1079,11.1331,4804800.0
2011-09-06 10:25:00,13.23,13.25,13.2,13.21,7212800.0,11.1331,11.15,11.1079,11.1163,7212800.0
2011-09-06 10:30:00,13.21,13.23,13.21,13.22,5927600.0,11.1163,11.1331,11.1163,11.1247,5927600.0
2011-09-06 10:35:00,13.22,13.24,13.21,13.22,5748400.0,11.1247,11.1415,11.1163,11.1247,5748400.0
2011-09-06 10:40:00,13.22,13.27,13.22,13.26,7470400.0,11.1247,11.1668,11.1247,11.1584,7470400.0
2011-09-06 10:45:00,13.26,13.26,13.21,13.24,7652400.0,11.1584,11.1584,11.1163,11.1415,7652400.0
2011-09-06 10:50:00,13.24,13.27,13.23,13.27,5238800.0,11.1415,11.1668,11.1331,11.1668,5238800.0
2011-09-06 10:55:00,13.27,13.29,13.24,13.29,6731200.0,11.1668,11.1836,11.1415,11.1836,6731200.0
2011-09-06 11:00:00,13.29,13.3,13.27,13.28,5320000.0,11.1836,11.192,11.1668,11.1752,5320000.0
2011-09-06 11:05:00,13.28,13.29,13.26,13.27,5796000.0,11.1752,11.1836,11.1584,11.1668,5796000.0
2011-09-06 11:10:00,13.27,13.3,13.25,13.29,7257600.0,11.1668,11.192,11.15,11.1836,7257600.0
2011-09-06 11:15:00,13.29,13.33,13.29,13.31,9175600.0,11.1836,11.2173,11.1836,11.2005,9175600.0
2011-09-06 11:20:00,13.31,13.34,13.31,13.31,5569200.0,11.2005,11.2257,11.2005,11.2005,5569200.0
2011-09-06 11:25:00,13.32,13.34,13.32,13.34,3572800.0,11.2089,11.2257,11.2089,11.2257,3572800.0
2011-09-06 11:30:00,13.34,13.36,13.34,13.34,8092000.0,11.2257,11.2425,11.2257,11.2257,8092000.0
2011-09-06 11:35:00,13.35,13.36,13.32,13.32,5009200.0,11.2341,11.2425,11.2089,11.2089,5009200.0
2011-09-06 11:40:00,13.32,13.33,13.31,13.33,3012800.0,11.2089,11.2173,11.2005,11.2173,3012800.0
2011-09-06 11:45:00,13.33,13.33,13.29,13.29,5068000.0,11.2173,11.2173,11.1836,11.1836,5068000.0
2011-09-06 11:50:00,13.29,13.31,13.29,13.29,4390400.0,11.1836,11.2005,11.1836,11.1836,4390400.0
2011-09-06 11:55:00,13.29,13.32,13.29,13.31,4102000.0,11.1836,11.2089,11.1836,11.2005,4102000.0
2011-09-06 12:00:00,13.3,13.32,13.29,13.31,1780800.0,11.192,11.2089,11.1836,11.2005,1780800.0
2011-09-06 12:05:00,13.31,13.34,13.31,13.32,4463200.0,11.2005,11.2257,11.2005,11.2089,4463200.0
2011-09-06 12:10:00,13.32,13.34,13.32,13.34,2497600.0,11.2089,11.2257,11.2089,11.2257,2497600.0
2011-09-06 12:15:00,13.34,13.36,13.32,13.34,4522000.0,11.2257,11.2425,11.2089,11.2257,4522000.0
2011-09-06 12:20:00,13.34,13.37,13.34,13.36,5580400.0,11.2257,11.2509,11.2257,11.2425,5580400.0
2011-09-06 12:25:00,13.36,13.36,13.34,13.35,2707600.0,11.2425,11.2425,11.2257,11.2341,2707600.0
2011-09-06 12:30:00,13.35,13.36,13.31,13.32,3418800.0,11.2341,11.2425,11.2005,11.2089,3418800.0
2011-09-06 12:35:00,13.33,13.34,13.32,13.33,2254000.0,11.2173,11.2257,11.2089,11.2173,2254000.0
2011-09-06 12:40:00,13.33,13.33,13.31,13.33,1918000.0,11.2173,11.2173,11.2005,11.2173,1918000.0
2011-09-06 12:45:00,13.32,13.33,13.31,13.31,2528400.0,11.2089,11.2173,11.2005,11.2005,2528400.0
2011-09-06 12:50:00,13.31,13.32,13.31,13.31,1173200.0,11.2005,11.2089,11.2005,11.2005,1173200.0
2011-09-06 12:55:00,13.31,13.32,13.3,13.32,1484000.0,11.2005,11.2089,11.192,11.2089,1484000.0
2011-09-06 13:00:00,13.32,13.33,13.3,13.31,1475600.0,11.2089,11.2173,11.192,11.2005,1475600.0
2011-09-06 13:05:00,13.31,13.34,13.31,13.33,2436000.0,11.2005,11.2257,11.2005,11.2173,2436000.0
2011-09-06 13:10:00,13.34,13.36,13.33,13.33,4452000.0,11.2257,11.2425,11.2173,11.2173,4452000.0
2011-09-06 13:15:00,13.33,13.33,13.31,13.33,2746800.0,11.2173,11.2173,11.2005,11.2173,2746800.0
2011-09-06 13:20:00,13.33,13.37,13.33,13.36,3287200.0,11.2173,11.2509,11.2173,11.2425,3287200.0
2011-09-06 13:25:00,13.36,13.36,13.33,13.33,3108000.0,11.2425,11.2425,11.2173,11.2173,3108000.0
2011-09-06 13:30:00,13.33,13.33,13.3,13.31,3306800.0,11.2173,11.2173,11.192,11.2005,3306800.0
2011-09-06 13:35:00,13.31,13.34,13.31,13.34,3724000.0,11.2005,11.2257,11.2005,11.2257,3724000.0
2011-09-06 13:40:00,13.34,13.36,13.33,13.36,4376400.0,11.2257,11.2425,11.2173,11.2425,4376400.0
2011-09-06 13:45:00,13.36,13.39,13.34,13.38,3500000.0,11.2425,11.2678,11.2257,11.2594,3500000.0
2011-09-06 13:50:00,13.38,13.39,13.36,13.39,3463600.0,11.2594,11.2678,11.2425,11.2678,3463600.0
2011-09-06 13:55:00,13.39,13.39,13.38,13.38,4264400.0,11.2678,11.2678,11.2594,11.2594,4264400.0
2011-09-06 14:00:00,13.38,13.41,13.38,13.4,6210400.0,11.2594,11.2846,11.2594,11.2762,6210400.0
2011-09-06 14:05:00,13.4,13.43,13.4,13.43,6535200.0,11.2762,11.3014,11.2762,11.3014,6535200.0
2011-09-06 14:10:00,13.43,13.46,13.42,13.45,7316400.0,11.3014,11.3267,11.293,11.3183,7316400.0
2011-09-06 14:15:00,13.45,13.49,13.45,13.48,8453200.0,11.3183,11.3519,11.3183,11.3435,8453200.0
2011-09-06 14:20:00,13.48,13.49,13.47,13.47,5555200.0,11.3435,11.3519,11.3351,11.3351,5555200.0
2011-09-06 14:25:00,13.47,13.49,13.46,13.47,5754000.0,11.3351,11.3519,11.3267,11.3351,5754000.0
2011-09-06 14:30:00,13.47,13.47,13.45,13.46,4978400.0,11.3351,11.3351,11.3183,11.3267,4978400.0
2011-09-06 14:35:00,13.46,13.47,13.45,13.46,2531200.0,11.3267,11.3351,11.3183,11.3267,2531200.0
2011-09-06 14:40:00,13.46,13.49,13.45,13.47,4410000.0,11.3267,11.3519,11.3183,11.3351,4410000.0
2011-09-06 14:45:00,13.47,13.49,13.46,13.47,3323600.0,11.3351,11.3519,11.3267,11.3351,3323600.0
2011-09-06 14:50:00,13.47,13.49,13.46,13.47,4807600.0,11.3351,11.3519,11.3267,11.3351,4807600.0
2011-09-06 14:55:00,13.47,13.48,13.46,13.47,3578400.0,11.3351,11.3435,11.3267,11.3351,3578400.0
2011-09-06 15:00:00,13.47,13.47,13.44,13.45,5538400.0,11.3351,11.3351,11.3098,11.3183,5538400.0
2011-09-06 15:05:00,13.45,13.45,13.42,13.43,6314000.0,11.3183,11.3183,11.293,11.3014,6314000.0
2011-09-06 15:10:00,13.43,13.44,13.42,13.42,5168800.0,11.3014,11.3098,11.293,11.293,5168800.0
2011-09-06 15:15:00,13.42,13.43,13.41,13.42,4054400.0,11.293,11.3014,11.2846,11.293,4054400.0
2011-09-06 15:20:00,13.42,13.44,13.41,13.44,4298000.0,11.293,11.3098,11.2846,11.3098,4298000.0
2011-09-06 15:25:00,13.43,13.44,13.42,13.42,4099200.0,11.3014,11.3098,11.293,11.293,4099200.0
2011-09-06 15:30:00,13.42,13.43,13.39,13.4,5233200.0,11.293,11.3014,11.2678,11.2762,5233200.0
2011-09-06 15:35:00,13.4,13.44,13.39,13.44,5460000.0,11.2762,11.3098,11.2678,11.3098,5460000.0
2011-09-06 15:40:00,13.44,13.46,13.44,13.46,6955200.0,11.3098,11.3267,11.3098,11.3267,6955200.0
2011-09-06 15:45:00,13.46,13.48,13.45,13.46,7526400.0,11.3267,11.3435,11.3183,11.3267,7526400.0
2011-09-06 15:50:00,13.47,13.53,13.47,13.52,11919600.0,11.3351,11.3856,11.3351,11.3772,11919600.0
2011-09-06 15:55:00,13.52,13.58,13.52,13.55,22640800.0,11.3772,11.4277,11.3772,11.4024,22640800.0
2011-09-07 09:30:00,13.77,13.77,13.72,13.74,20244000.0,11.5875,11.5875,11.5455,11.5623,20244000.0
2011-09-07 09:35:00,13.74,13.75,13.73,13.73,10634400.0,11.5623,11.5707,11.5539,11.5539,10634400.0
2011-09-07 09:40:00,13.74,13.76,13.72,13.76,11757200.0,11.5623,11.5791,11.5455,11.5791,11757200.0
2011-09-07 09:45:00,13.76,13.76,13.72,13.73,5955600.0,11.5791,11.5791,11.5455,11.5539,5955600.0
2011-09-07 09:50:00,13.73,13.74,13.68,13.7,11930800.0,11.5539,11.5623,11.5118,11.5286,11930800.0
2011-09-07 09:55:00,13.7,13.7,13.68,13.7,6624800.0,11.5286,11.5286,11.5118,11.5286,6624800.0
2011-09-07 10:00:00,13.7,13.7,13.68,13.68,8764000.0,11.5286,11.5286,11.5118,11.5118,8764000.0
2011-09-07 10:05:00,13.68,13.69,13.67,13.69,8344000.0,11.5118,11.5202,11.5034,11.5202,8344000.0
2011-09-07 10:10:00,13.69,13.71,13.69,13.69,7168000.0,11.5202,11.5371,11.5202,11.5202,7168000.0
2011-09-07 10:15:00,13.69,13.69,13.66,13.67,5950000.0,11.5202,11.5202,11.495,11.5034,5950000.0
2011-09-07 10:20:00,13.67,13.68,13.65,13.68,5824000.0,11.5034,11.5118,11.4866,11.5118,5824000.0
2011-09-07 10:25:00,13.68,13.68,13.65,13.65,5266800.0,11.5118,11.5118,11.4866,11.4866,5266800.0
2011-09-07 10:30:00,13.65,13.67,13.65,13.65,5098800.0,11.4866,11.5034,11.4866,11.4866,5098800.0
2011-09-07 10:35:00,13.65,13.67,13.65,13.65,5196800.0,11.4866,11.5034,11.4866,11.4866,5196800.0
2011-09-07 10:40:00,13.65,13.67,13.64,13.66,4779600.0,11.4866,11.5034,11.4781,11.495,4779600.0
2011-09-07 10:45:00,13.66,13.67,13.64,13.65,3712800.0,11.495,11.5034,11.4781,11.4866,3712800.0
2011-09-07 10:50:00,13.65,13.67,13.64,13.67,2839200.0,11.4866,11.5034,11.4781,11.5034,2839200.0
2011-09-07 10:55:00,13.67,13.69,13.66,13.67,5115600.0,11.5034,11.5202,11.495,11.5034,5115600.0
2011-09-07 11:00:00,13.67,13.7,13.66,13.7,4782400.0,11.5034,11.5286,11.495,11.5286,4782400.0
2011-09-07 11:05:00,13.7,13.7,13.68,13.68,4558400.0,11.5286,11.5286,11.5118,11.5118,4558400.0
2011-09-07 11:10:00,13.69,13.71,13.69,13.71,4060000.0,11.5202,11.5371,11.5202,11.5371,4060000.0
2011-09-07 11:15:00,13.71,13.72,13.7,13.72,3315200.0,11.5371,11.5455,11.5286,11.5455,3315200.0
2011-09-07 11:20:00,13.71,13.72,13.7,13.71,3208800.0,11.5371,11.5455,11.5286,11.5371,3208800.0
2011-09-07 11:25:00,13.71,13.72,13.7,13.71,2223200.0,11.5371,11.5455,11.5286,11.5371,2223200.0
2011-09-07 11:30:00,13.71,13.71,13.69,13.69,3738000.0,11.5371,11.5371,11.5202,11.5202,3738000.0
2011-09-07 11:35:00,13.7,13.7,13.69,13.69,2774800.0,11.5286,11.5286,11.5202,11.5202,2774800.0
2011-09-07 11:40:00,13.69,13.7,13.69,13.7,1078000.0,11.5202,11.5286,11.5202,11.5286,1078000.0
2011-09-07 11:45:00,13.7,13.71,13.7,13.71,1780800.0,11.5286,11.5371,11.5286,11.5371,1780800.0
2011-09-07 11:50:00,13.71,13.71,13.7,13.7,2368800.0,11.5371,11.5371,11.5286,11.5286,2368800.0
2011-09-07 11:55:00,13.7,13.71,13.69,13.7,1842400.0,11.5286,11.5371,11.5202,11.5286,1842400.0
2011-09-07 12:00:00,13.7,13.7,13.69,13.69,1554000.0,11.5286,11.5286,11.5202,11.5202,1554000.0
2011-09-07 12:05:00,13.69,13.7,13.69,13.69,1402800.0,11.5202,11.5286,11.5202,11.5202,1402800.0
2011-09-07 12:10:00,13.69,13.7,13.68,13.69,1080800.0,11.5202,11.5286,11.5118,11.5202,1080800.0
2011-09-07 12:15:00,13.69,13.7,13.69,13.69,646800.0,11.5202,11.5286,11.5202,11.5202,646800.0
2011-09-07 12:20:00,13.69,13.7,13.68,13.69,1178800.0,11.5202,11.5286,11.5118,11.5202,1178800.0
2011-09-07 12:25:00,13.69,13.69,13.68,13.69,2080400.0,11.5202,11.5202,11.5118,11.5202,2080400.0
2011-09-07 12:30:00,13.69,13.7,13.68,13.7,2755200.0,11.5202,11.5286,11.5118,11.5286,2755200.0
2011-09-07 12:35:00,13.7,13.7,13.69,13.69,1694000.0,11.5286,11.5286,11.5202,11.5202,1694000.0
2011-09-07 12:40:00,13.69,13.71,13.69,13.7,2293200.0,11.5202,11.5371,11.5202,11.5286,2293200.0
2011-09-07 12:45:00,13.7,13.71,13.7,13.7,2349200.0,11.5286,11.5371,11.5286,11.5286,2349200.0
2011-09-07 12:50:00,13.71,13.71,13.7,13.7,1304800.0,11.5371,11.5371,11.5286,11.5286,1304800.0
2011-09-07 12:55:00,13.7,13.71,13.7,13.7,1621200.0,11.5286,11.5371,11.5286,11.5286,1621200.0
2011-09-07 13:00:00,13.7,13.7,13.69,13.7,1265600.0,11.5286,11.5286,11.5202,11.5286,1265600.0
2011-09-07 13:05:00,13.7,13.73,13.7,13.72,5692400.0,11.5286,11.5539,11.5286,11.5455,5692400.0
2011-09-07 13:10:00,13.73,13.73,13.72,13.73,2651600.0,11.5539,11.5539,11.5455,11.5539,2651600.0
2011-09-07 13:15:00,13.72,13.73,13.72,13.73,2472400.0,11.5455,11.5539,11.5455,11.5539,2472400.0
2011-09-07 13:20:00,13.73,13.74,13.72,13.74,2626400.0,11.5539,11.5623,11.5455,11.5623,2626400.0
2011-09-07 13:25:00,13.73,13.74,13.72,13.72,3057600.0,11.5539,11.5623,11.5455,11.5455,3057600.0
2011-09-07 13:30:00,13.72,13.72,13.71,13.71,2385600.0,11.5455,11.5455,11.5371,11.5371,2385600.0
2011-09-07 13:35:00,13.71,13.71,13.7,13.71,1926400.0,11.5371,11.5371,11.5286,11.5371,1926400.0
2011-09-07 13:40:00,13.71,13.71,13.69,13.69,2382800.0,11.5371,11.5371,11.5202,11.5202,2382800.0
2011-09-07 13:45:00,13.69,13.7,13.69,13.7,1478400.0,11.5202,11.5286,11.5202,11.5286,1478400.0
2011-09-07 13:50:00,13.7,13.71,13.7,13.71,1534400.0,11.5286,11.5371,11.5286,11.5371,1534400.0
2011-09-07 13:55:00,13.7,13.72,13.7,13.72,2620800.0,11.5286,11.5455,11.5286,11.5455,2620800.0
2011-09-07 14:00:00,13.72,13.73,13.71,13.73,3365600.0,11.5455,11.5539,11.5371,11.5539,3365600.0
2011-09-07 14:05:00,13.73,13.74,13.72,13.72,2956800.0,11.5539,11.5623,11.5455,11.5455,2956800.0
2011-09-07 14:10:00,13.72,13.73,13.72,13.73,2049600.0,11.5455,11.5539,11.5455,11.5539,2049600.0
2011-09-07 14:15:00,13.73,13.74,13.72,13.73,2066400.0,11.5539,11.5623,11.5455,11.5539,2066400.0
2011-09-07 14:20:00,13.73,13.73,13.72,13.73,2086000.0,11.5539,11.5539,11.5455,11.5539,2086000.0
2011-09-07 14:25:00,13.73,13.74,13.73,13.74,5012000.0,11.5539,11.5623,11.5539,11.5623,5012000.0
2011-09-07 14:30:00,13.74,13.75,13.74,13.74,3712800.0,11.5623,11.5707,11.5623,11.5623,3712800.0
2011-09-07 14:35:00,13.74,13.75,13.74,13.74,4040400.0,11.5623,11.5707,11.5623,11.5623,4040400.0
2011-09-07 14:40:00,13.74,13.75,13.74,13.75,2444400.0,11.5623,11.5707,11.5623,11.5707,2444400.0
2011-09-07 14:45:00,13.75,13.75,13.74,13.74,2704800.0,11.5707,11.5707,11.5623,11.5623,2704800.0
2011-09-07 14:50:00,13.74,13.74,13.73,13.73,2657200.0,11.5623,11.5623,11.5539,11.5539,2657200.0
2011-09-07 14:55:00,13.73,13.74,13.72,13.72,3486000.0,11.5539,11.5623,11.5455,11.5455,3486000.0
2011-09-07 15:00:00,13.72,13.73,13.72,13.73,3337600.0,11.5455,11.5539,11.5455,11.5539,3337600.0
2011-09-07 15:05:00,13.73,13.74,13.72,13.74,3102400.0,11.5539,11.5623,11.5455,11.5623,3102400.0
2011-09-07 15:10:00,13.74,13.74,13.72,13.73,2290400.0,11.5623,11.5623,11.5455,11.5539,2290400.0
2011-09-07 15:15:00,13.73,13.73,13.72,13.72,2385600.0,11.5539,11.5539,11.5455,11.5455,2385600.0
2011-09-07 15:20:00,13.72,13.73,13.71,13.71,3320800.0,11.5455,11.5539,11.5371,11.5371,3320800.0
2011-09-07 15:25:00,13.71,13.73,13.71,13.72,4359600.0,11.5371,11.5539,11.5371,11.5455,4359600.0
2011-09-07 15:30:00,13.72,13.73,13.72,13.72,2973600.0,11.5455,11.5539,11.5455,11.5455,2973600.0
2011-09-07 15:35:00,13.72,13.72,13.7,13.71,4356800.0,11.5455,11.5455,11.5286,11.5371,4356800.0
2011-09-07 15:40:00,13.71,13.73,13.71,13.72,5353600.0,11.5371,11.5539,11.5371,11.5455,5353600.0
2011-09-07 15:45:00,13.72,13.73,13.71,13.71,4799200.0,11.5455,11.5539,11.5371,11.5371,4799200.0
2011-09-07 15:50:00,13.71,13.72,13.69,13.71,7095200.0,11.5371,11.5455,11.5202,11.5371,7095200.0
2011-09-07 15:55:00,13.71,13.71,13.71,13.71,11690000.0,11.5371,11.5371,11.5371,11.5371,11690000.0
2011-09-08 09:30:00,13.65,13.71,13.65,13.68,11779600.0,11.4866,11.5371,11.4866,11.5118,11779600.0
2011-09-08 09:35:00,13.68,13.75,13.67,13.74,13980400.0,11.5118,11.5707,11.5034,11.5623,13980400.0
2011-09-08 09:40:00,13.74,13.75,13.73,13.74,9886800.0,11.5623,11.5707,11.5539,11.5623,9886800.0
2011-09-08 09:45:00,13.74,13.75,13.74,13.74,7394800.0,11.5623,11.5707,11.5623,11.5623,7394800.0
2011-09-08 09:50:00,13.74,13.75,13.73,13.75,7280000.0,11.5623,11.5707,11.5539,11.5707,7280000.0
2011-09-08 09:55:00,13.75,13.75,13.71,13.73,7459200.0,11.5707,11.5707,11.5371,11.5539,7459200.0
2011-09-08 10:00:00,13.73,13.73,13.7,13.72,6143200.0,11.5539,11.5539,11.5286,11.5455,6143200.0
2011-09-08 10:05:00,13.72,13.74,13.71,13.74,7456400.0,11.5455,11.5623,11.5371,11.5623,7456400.0
2011-09-08 10:10:00,13.74,13.74,13.73,13.74,5068000.0,11.5623,11.5623,11.5539,11.5623,5068000.0
2011-09-08 10:15:00,13.74,13.77,13.73,13.76,13983200.0,11.5623,11.5875,11.5539,11.5791,13983200.0
2011-09-08 10:20:00,13.77,13.78,13.76,13.77,6098400.0,11.5875,11.596,11.5791,11.5875,6098400.0
2011-09-08 10:25:00,13.78,13.81,13.77,13.8,9536800.0,11.596,11.6212,11.5875,11.6128,9536800.0
2011-09-08 10:30:00,13.8,13.84,13.8,13.83,8870400.0,11.6128,11.6464,11.6128,11.638,8870400.0
2011-09-08 10:35:00,13.83,13.84,13.81,13.82,4905600.0,11.638,11.6464,11.6212,11.6296,4905600.0
2011-09-08 10:40:00,13.82,13.84,13.82,13.83,3970400.0,11.6296,11.6464,11.6296,11.638,3970400.0
2011-09-08 10:45:00,13.83,13.83,13.81,13.82,3172400.0,11.638,11.638,11.6212,11.6296,3172400.0
2011-09-08 10:50:00,13.82,13.84,13.82,13.83,4440800.0,11.6296,11.6464,11.6296,11.638,4440800.0
2011-09-08 10:55:00,13.83,13.86,13.83,13.86,6997200.0,11.638,11.6633,11.638,11.6633,6997200.0
2011-09-08 11:00:00,13.86,13.87,13.85,13.86,5782000.0,11.6633,11.6717,11.6549,11.6633,5782000.0
2011-09-08 11:05:00,13.86,13.88,13.86,13.87,5457200.0,11.6633,11.6801,11.6633,11.6717,5457200.0
2011-09-08 11:10:00,13.87,13.87,13.85,13.86,4866400.0,11.6717,11.6717,11.6549,11.6633,4866400.0
2011-09-08 11:15:00,13.85,13.87,13.84,13.86,4762800.0,11.6549,11.6717,11.6464,11.6633,4762800.0
2011-09-08 11:20:00,13.86,13.86,13.84,13.84,2634800.0,11.6633,11.6633,11.6464,11.6464,2634800.0
2011-09-08 11:25:00,13.85,13.85,13.82,13.82,4813200.0,11.6549,11.6549,11.6296,11.6296,4813200.0
2011-09-08 11:30:00,13.82,13.83,13.81,13.82,3808000.0,11.6296,11.638,11.6212,11.6296,3808000.0
2011-09-08 11:35:00,13.82,13.84,13.82,13.84,3614800.0,11.6296,11.6464,11.6296,11.6464,3614800.0
2011-09-08 11:40:00,13.84,13.85,13.83,13.83,1904000.0,11.6464,11.6549,11.638,11.638,1904000.0
2011-09-08 11:45:00,13.83,13.84,13.79,13.79,4522000.0,11.638,11.6464,11.6044,11.6044,4522000.0
2011-09-08 11:50:00,13.79,13.81,13.77,13.77,4704000.0,11.6044,11.6212,11.5875,11.5875,4704000.0
2011-09-08 11:55:00,13.77,13.78,13.75,13.77,4502400.0,11.5875,11.596,11.5707,11.5875,4502400.0
2011-09-08 12:00:00,13.77,13.77,13.75,13.76,3301200.0,11.5875,11.5875,11.5707,11.5791,3301200.0
2011-09-08 12:05:00,13.76,13.77,13.75,13.77,3004400.0,11.5791,11.5875,11.5707,11.5875,3004400.0
2011-09-08 12:10:00,13.77,13.79,13.77,13.78,3544800.0,11.5875,11.6044,11.5875,11.596,3544800.0
2011-09-08 12:15:00,13.78,13.79,13.78,13.79,2520000.0,11.596,11.6044,11.596,11.6044,2520000.0
2011-09-08 12:20:00,13.79,13.81,13.79,13.8,3390800.0,11.6044,11.6212,11.6044,11.6128,3390800.0
2011-09-08 12:25:00,13.8,13.81,13.78,13.78,2830800.0,11.6128,11.6212,11.596,11.596,2830800.0
2011-09-08 12:30:00,13.78,13.78,13.76,13.76,3514000.0,11.596,11.596,11.5791,11.5791,3514000.0
2011-09-08 12:35:00,13.76,13.77,13.76,13.76,3208800.0,11.5791,11.5875,11.5791,11.5791,3208800.0
2011-09-08 12:40:00,13.76,13.79,13.75,13.78,4611600.0,11.5791,11.6044,11.5707,11.596,4611600.0
2011-09-08 12:45:00,13.78,13.79,13.76,13.77,1803200.0,11.596,11.6044,11.5791,11.5875,1803200.0
2011-09-08 12:50:00,13.77,13.81,13.77,13.81,2914800.0,11.5875,11.6212,11.5875,11.6212,2914800.0
2011-09-08 12:55:00,13.8,13.81,13.79,13.8,2027200.0,11.6128,11.6212,11.6044,11.6128,2027200.0
2011-09-08 13:00:00,13.8,13.81,13.79,13.81,2032800.0,11.6128,11.6212,11.6044,11.6212,2032800.0
2011-09-08 13:05:00,13.81,13.82,13.8,13.81,1856400.0,11.6212,11.6296,11.6128,11.6212,1856400.0
2011-09-08 13:10:00,13.81,13.81,13.77,13.77,1764000.0,11.6212,11.6212,11.5875,11.5875,1764000.0
2011-09-08 13:15:00,13.78,13.8,13.77,13.8,1122800.0,11.596,11.6128,11.5875,11.6128,1122800.0
2011-09-08 13:20:00,13.79,13.8,13.78,13.8,1181600.0,11.6044,11.6128,11.596,11.6128,1181600.0
2011-09-08 13:25:00,13.8,13.81,13.78,13.78,1780800.0,11.6128,11.6212,11.596,11.596,1780800.0
2011-09-08 13:30:00,13.79,13.82,13.75,13.77,7322000.0,11.6044,11.6296,11.5707,11.5875,7322000.0
2011-09-08 13:35:00,13.77,13.81,13.76,13.79,4586400.0,11.5875,11.6212,11.5791,11.6044,4586400.0
2011-09-08 13:40:00,13.79,13.79,13.71,13.72,7730800.0,11.6044,11.6044,11.5371,11.5455,7730800.0
2011-09-08 13:45:00,13.72,13.76,13.71,13.75,6832000.0,11.5455,11.5791,11.5371,11.5707,6832000.0
2011-09-08 13:50:00,13.75,13.76,13.72,13.75,4396000.0,11.5707,11.5791,11.5455,11.5707,4396000.0
2011-09-08 13:55:00,13.75,13.76,13.74,13.75,3477600.0,11.5707,11.5791,11.5623,11.5707,3477600.0
2011-09-08 14:00:00,13.75,13.77,13.73,13.77,4342800.0,11.5707,11.5875,11.5539,11.5875,4342800.0
2011-09-08 14:05:00,13.77,13.78,13.76,13.78,4970000.0,11.5875,11.596,11.5791,11.596,4970000.0
2011-09-08 14:10:00,13.77,13.78,13.77,13.78,2102800.0,11.5875,11.596,11.5875,11.596,2102800.0
2011-09-08 14:15:00,13.78,13.8,13.77,13.78,3872400.0,11.596,11.6128,11.5875,11.596,3872400.0
2011-09-08 14:20:00,13.78,13.78,13.75,13.75,3852800.0,11.596,11.596,11.5707,11.5707,3852800.0
2011-09-08 14:25:00,13.75,13.76,13.73,13.75,6392400.0,11.5707,11.5791,11.5539,11.5707,6392400.0
2011-09-08 14:30:00,13.75,13.77,13.74,13.76,3883600.0,11.5707,11.5875,11.5623,11.5791,3883600.0
2011-09-08 14:35:00,13.76,13.78,13.75,13.76,2394000.0,11.5791,11.596,11.5707,11.5791,2394000.0
2011-09-08 14:40:00,13.75,13.77,13.75,13.75,2013200.0,11.5707,11.5875,11.5707,11.5707,2013200.0
2011-09-08 14:45:00,13.75,13.76,13.74,13.75,2856000.0,11.5707,11.5791,11.5623,11.5707,2856000.0
2011-09-08 14:50:00,13.74,13.76,13.73,13.73,3595200.0,11.5623,11.5791,11.5539,11.5539,3595200.0
2011-09-08 14:55:00,13.73,13.76,13.73,13.76,3483200.0,11.5539,11.5791,11.5539,11.5791,3483200.0
2011-09-08 15:00:00,13.76,13.76,13.72,13.73,4701200.0,11.5791,11.5791,11.5455,11.5539,4701200.0
2011-09-08 15:05:00,13.73,13.73,13.7,13.72,8906800.0,11.5539,11.5539,11.5286,11.5455,8906800.0
2011-09-08 15:10:00,13.72,13.72,13.7,13.7,4004000.0,11.5455,11.5455,11.5286,11.5286,4004000.0
2011-09-08 15:15:00,13.7,13.72,13.69,13.72,5563600.0,11.5286,11.5455,11.5202,11.5455,5563600.0
2011-09-08 15:20:00,13.72,13.75,13.72,13.74,5782000.0,11.5455,11.5707,11.5455,11.5623,5782000.0
2011-09-08 15:25:00,13.74,13.77,13.73,13.76,6319600.0,11.5623,11.5875,11.5539,11.5791,6319600.0
2011-09-08 15:30:00,13.76,13.77,13.75,13.77,6834800.0,11.5791,11.5875,11.5707,11.5875,6834800.0
2011-09-08 15:35:00,13.77,13.77,13.75,13.77,4793600.0,11.5875,11.5875,11.5707,11.5875,4793600.0
2011-09-08 15:40:00,13.76,13.77,13.75,13.77,6266400.0,11.5791,11.5875,11.5707,11.5875,6266400.0
2011-09-08 15:45:00,13.77,13.78,13.75,13.76,5420800.0,11.5875,11.596,11.5707,11.5791,5420800.0
2011-09-08 15:50:00,13.76,13.76,13.72,13.74,6319600.0,11.5791,11.5791,11.5455,11.5623,6319600.0
2011-09-08 15:55:00,13.74,13.75,13.72,13.72,10794000.0,11.5623,11.5707,11.5455,11.5455,10794000.0
2011-09-09 09:30:00,13.72,13.76,13.67,13.76,17530800.0,11.5455,11.5791,11.5034,11.5791,17530800.0
2011-09-09 09:35:00,13.75,13.75,13.71,13.74,15478400.0,11.5707,11.5707,11.5371,11.5623,15478400.0
2011-09-09 09:40:00,13.74,13.75,13.72,13.72,12286400.0,11.5623,11.5707,11.5455,11.5455,12286400.0
2011-09-09 09:45:00,13.72,13.73,13.67,13.73,12303200.0,11.5455,11.5539,11.5034,11.5539,12303200.0
2011-09-09 09:50:00,13.73,13.73,13.69,13.71,9049600.0,11.5539,11.5539,11.5202,11.5371,9049600.0
2011-09-09 09:55:00,13.71,13.74,13.7,13.71,8243200.0,11.5371,11.5623,11.5286,11.5371,8243200.0
2011-09-09 10:00:00,13.72,13.74,13.71,13.73,5068000.0,11.5455,11.5623,11.5371,11.5539,5068000.0
2011-09-09 10:05:00,13.73,13.74,13.72,13.73,4370800.0,11.5539,11.5623,11.5455,11.5539,4370800.0
2011-09-09 10:10:00,13.73,13.74,13.71,13.71,4776800.0,11.5539,11.5623,11.5371,11.5371,4776800.0
2011-09-09 10:15:00,13.71,13.73,13.71,13.73,4872000.0,11.5371,11.5539,11.5371,11.5539,4872000.0
2011-09-09 10:20:00,13.73,13.75,13.72,13.75,4888800.0,11.5539,11.5707,11.5455,11.5707,4888800.0
2011-09-09 10:25:00,13.75,13.78,13.74,13.77,11827200.0,11.5707,11.596,11.5623,11.5875,11827200.0
2011-09-09 10:30:00,13.77,13.79,13.76,13.77,9217600.0,11.5875,11.6044,11.5791,11.5875,9217600.0
2011-09-09 10:35:00,13.76,13.78,13.76,13.77,6650000.0,11.5791,11.596,11.5791,11.5875,6650000.0
2011-09-09 10:40:00,13.77,13.77,13.75,13.76,3483200.0,11.5875,11.5875,11.5707,11.5791,3483200.0
2011-09-09 10:45:00,13.76,13.76,13.73,13.75,6711600.0,11.5791,11.5791,11.5539,11.5707,6711600.0
2011-09-09 10:50:00,13.75,13.76,13.75,13.76,5003600.0,11.5707,11.5791,11.5707,11.5791,5003600.0
2011-09-09 10:55:00,13.76,13.76,13.72,13.73,5054000.0,11.5791,11.5791,11.5455,11.5539,5054000.0
2011-09-09 11:00:00,13.73,13.74,13.73,13.73,2982000.0,11.5539,11.5623,11.5539,11.5539,2982000.0
2011-09-09 11:05:00,13.73,13.74,13.72,13.72,4155200.0,11.5539,11.5623,11.5455,11.5455,4155200.0
2011-09-09 11:10:00,13.73,13.74,13.69,13.7,8341200.0,11.5539,11.5623,11.5202,11.5286,8341200.0
2011-09-09 11:15:00,13.7,13.71,13.69,13.69,5930400.0,11.5286,11.5371,11.5202,11.5202,5930400.0
2011-09-09 11:20:00,13.69,13.69,13.63,13.64,12689600.0,11.5202,11.5202,11.4697,11.4781,12689600.0
2011-09-09 11:25:00,13.64,13.65,13.63,13.64,6328000.0,11.4781,11.4866,11.4697,11.4781,6328000.0
2011-09-09 11:30:00,13.64,13.65,13.63,13.65,5115600.0,11.4781,11.4866,11.4697,11.4866,5115600.0
2011-09-09 11:35:00,13.65,13.67,13.64,13.64,5552400.0,11.4866,11.5034,11.4781,11.4781,5552400.0
2011-09-09 11:40:00,13.64,13.65,13.59,13.59,10122000.0,11.4781,11.4866,11.4361,11.4361,10122000.0
2011-09-09 11:45:00,13.6,13.6,13.56,13.57,9522800.0,11.4445,11.4445,11.4108,11.4192,9522800.0
2011-09-09 11:50:00,13.57,13.57,13.52,13.54,11914000.0,11.4192,11.4192,11.3772,11.394,11914000.0
2011-09-09 11:55:00,13.55,13.55,13.53,13.53,7030800.0,11.4024,11.4024,11.3856,11.3856,7030800.0
2011-09-09 12:00:00,13.53,13.56,13.52,13.55,9626400.0,11.3856,11.4108,11.3772,11.4024,9626400.0
2011-09-09 12:05:00,13.55,13.56,13.52,13.52,5941600.0,11.4024,11.4108,11.3772,11.3772,5941600.0
2011-09-09 12:10:00,13.53,13.55,13.52,13.52,5376000.0,11.3856,11.4024,11.3772,11.3772,5376000.0
2011-09-09 12:15:00,13.53,13.53,13.51,13.52,7221200.0,11.3856,11.3856,11.3688,11.3772,7221200.0
2011-09-09 12:20:00,13.52,13.54,13.51,13.54,5311600.0,11.3772,11.394,11.3688,11.394,5311600.0
2011-09-09 12:25:00,13.54,13.55,13.53,13.54,4765600.0,11.394,11.4024,11.3856,11.394,4765600.0
2011-09-09 12:30:00,13.54,13.54,13.49,13.5,5812800.0,11.394,11.394,11.3519,11.3603,5812800.0
2011-09-09 12:35:00,13.5,13.5,13.47,13.49,5608400.0,11.3603,11.3603,11.3351,11.3519,5608400.0
2011-09-09 12:40:00,13.49,13.51,13.48,13.5,3533600.0,11.3519,11.3688,11.3435,11.3603,3533600.0
2011-09-09 12:45:00,13.49,13.53,13.49,13.53,6515600.0,11.3519,11.3856,11.3519,11.3856,6515600.0
2011-09-09 12:50:00,13.53,13.53,13.51,13.52,3242400.0,11.3856,11.3856,11.3688,11.3772,3242400.0
2011-09-09 12:55:00,13.52,13.55,13.51,13.55,9405200.0,11.3772,11.4024,11.3688,11.4024,9405200.0
2011-09-09 13:00:00,13.55,13.55,13.52,13.53,5090400.0,11.4024,11.4024,11.3772,11.3856,5090400.0
2011-09-09 13:05:00,13.53,13.55,13.52,13.54,3231200.0,11.3856,11.4024,11.3772,11.394,3231200.0
2011-09-09 13:10:00,13.54,13.55,13.53,13.54,4135600.0,11.394,11.4024,11.3856,11.394,4135600.0
2011-09-09 13:15:00,13.54,13.55,13.53,13.53,3396400.0,11.394,11.4024,11.3856,11.3856,3396400.0
2011-09-09 13:20:00,13.53,13.53,13.5,13.51,5350800.0,11.3856,11.3856,11.3603,11.3688,5350800.0
2011-09-09 13:25:00,13.5,13.52,13.5,13.52,2979200.0,11.3603,11.3772,11.3603,11.3772,2979200.0
2011-09-09 13:30:00,13.52,13.52,13.49,13.5,2830800.0,11.3772,11.3772,11.3519,11.3603,2830800.0
2011-09-09 13:35:00,13.5,13.51,13.48,13.49,4037600.0,11.3603,11.3688,11.3435,11.3519,4037600.0
2011-09-09 13:40:00,13.49,13.52,13.49,13.51,3124800.0,11.3519,11.3772,11.3519,11.3688,3124800.0
2011-09-09 13:45:00,13.51,13.51,13.47,13.47,3309600.0,11.3688,11.3688,11.3351,11.3351,3309600.0
2011-09-09 13:50:00,13.47,13.48,13.44,13.44,7770000.0,11.3351,11.3435,11.3098,11.3098,7770000.0
2011-09-09 13:55:00,13.44,13.45,13.42,13.43,8274000.0,11.3098,11.3183,11.293,11.3014,8274000.0
2011-09-09 14:00:00,13.43,13.45,13.42,13.45,4398800.0,11.3014,11.3183,11.293,11.3183,4398800.0
2011-09-09 14:05:00,13.45,13.48,13.44,13.47,4981200.0,11.3183,11.3435,11.3098,11.3351,4981200.0
2011-09-09 14:10:00,13.47,13.47,13.43,13.44,4306400.0,11.3351,11.3351,11.3014,11.3098,4306400.0
2011-09-09 14:15:00,13.44,13.44,13.42,13.43,4586400.0,11.3098,11.3098,11.293,11.3014,4586400.0
2011-09-09 14:20:00,13.43,13.47,13.43,13.46,5510400.0,11.3014,11.3351,11.3014,11.3267,5510400.0
2011-09-09 14:25:00,13.46,13.47,13.44,13.44,4438000.0,11.3267,11.3351,11.3098,11.3098,4438000.0
2011-09-09 14:30:00,13.44,13.44,13.42,13.43,4989600.0,11.3098,11.3098,11.293,11.3014,4989600.0
2011-09-09 14:35:00,13.43,13.45,13.42,13.44,6353200.0,11.3014,11.3183,11.293,11.3098,6353200.0
2011-09-09 14:40:00,13.44,13.48,13.44,13.46,6216000.0,11.3098,11.3435,11.3098,11.3267,6216000.0
2011-09-09 14:45:00,13.46,13.47,13.45,13.46,4398800.0,11.3267,11.3351,11.3183,11.3267,4398800.0
2011-09-09 14:50:00,13.46,13.46,13.44,13.44,4418400.0,11.3267,11.3267,11.3098,11.3098,4418400.0
2011-09-09 14:55:00,13.44,13.46,13.43,13.46,4729200.0,11.3098,11.3267,11.3014,11.3267,4729200.0
2011-09-09 15:00:00,13.45,13.46,13.44,13.46,5140800.0,11.3183,11.3267,11.3098,11.3267,5140800.0
2011-09-09 15:05:00,13.46,13.46,13.43,13.45,7204400.0,11.3267,11.3267,11.3014,11.3183,7204400.0
2011-09-09 15:10:00,13.45,13.45,13.43,13.43,6370000.0,11.3183,11.3183,11.3014,11.3014,6370000.0
2011-09-09 15:15:00,13.43,13.43,13.4,13.42,10057600.0,11.3014,11.3014,11.2762,11.293,10057600.0
2011-09-09 15:20:00,13.42,13.42,13.4,13.4,7697200.0,11.293,11.293,11.2762,11.2762,7697200.0
2011-09-09 15:25:00,13.4,13.42,13.39,13.4,6462400.0,11.2762,11.293,11.2678,11.2762,6462400.0
2011-09-09 15:30:00,13.4,13.42,13.4,13.42,6680800.0,11.2762,11.293,11.2762,11.293,6680800.0
2011-09-09 15:35:00,13.42,13.47,13.41,13.47,8450400.0,11.293,11.3351,11.2846,11.3351,8450400.0
2011-09-09 15:40:00,13.47,13.47,13.44,13.44,10749200.0,11.3351,11.3351,11.3098,11.3098,10749200.0
2011-09-09 15:45:00,13.44,13.47,13.44,13.46,10827600.0,11.3098,11.3351,11.3098,11.3267,10827600.0
2011-09-09 15:50:00,13.46,13.48,13.45,13.48,12168800.0,11.3267,11.3435,11.3183,11.3435,12168800.0
2011-09-09 15:55:00,13.48,13.5,13.46,13.47,18821600.0,11.3435,11.3603,11.3267,11.3351,18821600.0
2011-09-12 09:30:00,13.32,13.44,13.32,13.4,17847200.0,11.2089,11.3098,11.2089,11.2762,17847200.0
2011-09-12 09:35:00,13.4,13.43,13.38,13.4,9881200.0,11.2762,11.3014,11.2594,11.2762,9881200.0
2011-09-12 09:40:00,13.41,13.47,13.4,13.45,10866800.0,11.2846,11.3351,11.2762,11.3183,10866800.0
2011-09-12 09:45:00,13.46,13.5,13.45,13.45,10043600.0,11.3267,11.3603,11.3183,11.3183,10043600.0
2011-09-12 09:50:00,13.45,13.53,13.45,13.51,11340000.0,11.3183,11.3856,11.3183,11.3688,11340000.0
2011-09-12 09:55:00,13.51,13.56,13.51,13.56,10794000.0,11.3688,11.4108,11.3688,11.4108,10794000.0
2011-09-12 10:00:00,13.55,13.56,13.53,13.56,9251200.0,11.4024,11.4108,11.3856,11.4108,9251200.0
2011-09-12 10:05:00,13.56,13.6,13.55,13.58,9604000.0,11.4108,11.4445,11.4024,11.4277,9604000.0
2011-09-12 10:10:00,13.58,13.59,13.54,13.55,8884400.0,11.4277,11.4361,11.394,11.4024,8884400.0
2011-09-12 10:15:00,13.55,13.56,13.52,13.54,7050400.0,11.4024,11.4108,11.3772,11.394,7050400.0
2011-09-12 10:20:00,13.54,13.56,13.52,13.53,4841200.0,11.394,11.4108,11.3772,11.3856,4841200.0
2011-09-12 10:25:00,13.52,13.54,13.51,13.52,5770800.0,11.3772,11.394,11.3688,11.3772,5770800.0
2011-09-12 10:30:00,13.52,13.54,13.51,13.52,3866800.0,11.3772,11.394,11.3688,11.3772,3866800.0
2011-09-12 10:35:00,13.52,13.53,13.5,13.51,5359200.0,11.3772,11.3856,11.3603,11.3688,5359200.0
2011-09-12 10:40:00,13.51,13.51,13.46,13.48,5261200.0,11.3688,11.3688,11.3267,11.3435,5261200.0
2011-09-12 10:45:00,13.47,13.49,13.44,13.46,5681200.0,11.3351,11.3519,11.3098,11.3267,5681200.0
2011-09-12 10:50:00,13.45,13.47,13.44,13.46,5143600.0,11.3183,11.3351,11.3098,11.3267,5143600.0
2011-09-12 10:55:00,13.46,13.46,13.4,13.41,6244000.0,11.3267,11.3267,11.2762,11.2846,6244000.0
2011-09-12 11:00:00,13.41,13.43,13.4,13.42,3802400.0,11.2846,11.3014,11.2762,11.293,3802400.0
2011-09-12 11:05:00,13.42,13.45,13.42,13.43,4435200.0,11.293,11.3183,11.293,11.3014,4435200.0
2011-09-12 11:10:00,13.43,13.44,13.41,13.44,3236800.0,11.3014,11.3098,11.2846,11.3098,3236800.0
2011-09-12 11:15:00,13.44,13.45,13.44,13.45,4877600.0,11.3098,11.3183,11.3098,11.3183,4877600.0
2011-09-12 11:20:00,13.45,13.48,13.45,13.47,4760000.0,11.3183,11.3435,11.3183,11.3351,4760000.0
2011-09-12 11:25:00,13.47,13.5,13.47,13.49,4110400.0,11.3351,11.3603,11.3351,11.3519,4110400.0
2011-09-12 11:30:00,13.49,13.5,13.47,13.5,3113600.0,11.3519,11.3603,11.3351,11.3603,3113600.0
2011-09-12 11:35:00,13.5,13.52,13.49,13.51,3928400.0,11.3603,11.3772,11.3519,11.3688,3928400.0
2011-09-12 11:40:00,13.51,13.52,13.5,13.51,2478000.0,11.3688,11.3772,11.3603,11.3688,2478000.0
2011-09-12 11:45:00,13.51,13.52,13.49,13.49,3099600.0,11.3688,11.3772,11.3519,11.3519,3099600.0
2011-09-12 11:50:00,13.49,13.49,13.46,13.46,4295200.0,11.3519,11.3519,11.3267,11.3267,4295200.0
2011-09-12 11:55:00,13.46,13.47,13.45,13.45,2413600.0,11.3267,11.3351,11.3183,11.3183,2413600.0
2011-09-12 12:00:00,13.45,13.47,13.45,13.45,3133200.0,11.3183,11.3351,11.3183,11.3183,3133200.0
2011-09-12 12:05:00,13.45,13.46,13.43,13.44,3077200.0,11.3183,11.3267,11.3014,11.3098,3077200.0
2011-09-12 12:10:00,13.44,13.45,13.41,13.42,3827600.0,11.3098,11.3183,11.2846,11.293,3827600.0
2011-09-12 12:15:00,13.42,13.43,13.41,13.41,3245200.0,11.293,11.3014,11.2846,11.2846,3245200.0
2011-09-12 12:20:00,13.41,13.42,13.4,13.42,2427600.0,11.2846,11.293,11.2762,11.293,2427600.0
2011-09-12 12:25:00,13.42,13.44,13.41,13.44,2550800.0,11.293,11.3098,11.2846,11.3098,2550800.0
2011-09-12 12:30:00,13.44,13.44,13.4,13.41,2620800.0,11.3098,11.3098,11.2762,11.2846,2620800.0
2011-09-12 12:35:00,13.41,13.42,13.4,13.4,2206400.0,11.2846,11.293,11.2762,11.2762,2206400.0
2011-09-12 12:40:00,13.4,13.41,13.39,13.39,3172400.0,11.2762,11.2846,11.2678,11.2678,3172400.0
2011-09-12 12:45:00,13.39,13.4,13.38,13.38,3133200.0,11.2678,11.2762,11.2594,11.2594,3133200.0
2011-09-12 12:50:00,13.38,13.41,13.38,13.4,2662800.0,11.2594,11.2846,11.2594,11.2762,2662800.0
2011-09-12 12:55:00,13.39,13.4,13.38,13.4,2870000.0,11.2678,11.2762,11.2594,11.2762,2870000.0
2011-09-12 13:00:00,13.4,13.42,13.39,13.41,3206000.0,11.2762,11.293,11.2678,11.2846,3206000.0
2011-09-12 13:05:00,13.41,13.43,13.39,13.4,3024000.0,11.2846,11.3014,11.2678,11.2762,3024000.0
2011-09-12 13:10:00,13.4,13.42,13.4,13.41,2013200.0,11.2762,11.293,11.2762,11.2846,2013200.0
2011-09-12 13:15:00,13.41,13.41,13.39,13.39,1946000.0,11.2846,11.2846,11.2678,11.2678,1946000.0
2011-09-12 13:20:00,13.39,13.39,13.36,13.37,3673600.0,11.2678,11.2678,11.2425,11.2509,3673600.0
2011-09-12 13:25:00,13.37,13.37,13.35,13.35,3404800.0,11.2509,11.2509,11.2341,11.2341,3404800.0
2011-09-12 13:30:00,13.36,13.36,13.34,13.35,5096000.0,11.2425,11.2425,11.2257,11.2341,5096000.0
2011-09-12 13:35:00,13.34,13.35,13.32,13.33,5605600.0,11.2257,11.2341,11.2089,11.2173,5605600.0
2011-09-12 13:40:00,13.33,13.35,13.32,13.34,3424400.0,11.2173,11.2341,11.2089,11.2257,3424400.0
2011-09-12 13:45:00,13.34,13.35,13.33,13.34,4359600.0,11.2257,11.2341,11.2173,11.2257,4359600.0
2011-09-12 13:50:00,13.34,13.35,13.33,13.34,4919600.0,11.2257,11.2341,11.2173,11.2257,4919600.0
2011-09-12 13:55:00,13.34,13.35,13.32,13.34,3729600.0,11.2257,11.2341,11.2089,11.2257,3729600.0
2011-09-12 14:00:00,13.34,13.34,13.3,13.31,5084800.0,11.2257,11.2257,11.192,11.2005,5084800.0
2011-09-12 14:05:00,13.3,13.31,13.29,13.3,4818800.0,11.192,11.2005,11.1836,11.192,4818800.0
2011-09-12 14:10:00,13.3,13.31,13.28,13.31,5300400.0,11.192,11.2005,11.1752,11.2005,5300400.0
2011-09-12 14:15:00,13.31,13.32,13.29,13.3,4340000.0,11.2005,11.2089,11.1836,11.192,4340000.0
2011-09-12 14:20:00,13.3,13.34,13.3,13.34,5269600.0,11.192,11.2257,11.192,11.2257,5269600.0
2011-09-12 14:25:00,13.34,13.35,13.32,13.34,4062800.0,11.2257,11.2341,11.2089,11.2257,4062800.0
2011-09-12 14:30:00,13.34,13.37,13.33,13.37,4970000.0,11.2257,11.2509,11.2173,11.2509,4970000.0
2011-09-12 14:35:00,13.37,13.43,13.37,13.41,13577200.0,11.2509,11.3014,11.2509,11.2846,13577200.0
2011-09-12 14:40:00,13.41,13.47,13.41,13.45,10547600.0,11.2846,11.3351,11.2846,11.3183,10547600.0
2011-09-12 14:45:00,13.46,13.46,13.41,13.42,6232800.0,11.3267,11.3267,11.2846,11.293,6232800.0
2011-09-12 14:50:00,13.42,13.42,13.4,13.4,4986800.0,11.293,11.293,11.2762,11.2762,4986800.0
2011-09-12 14:55:00,13.4,13.41,13.38,13.39,5796000.0,11.2762,11.2846,11.2594,11.2678,5796000.0
2011-09-12 15:00:00,13.39,13.4,13.36,13.39,5549600.0,11.2678,11.2762,11.2425,11.2678,5549600.0
2011-09-12 15:05:00,13.39,13.4,13.37,13.37,3796800.0,11.2678,11.2762,11.2509,11.2509,3796800.0
2011-09-12 15:10:00,13.37,13.41,13.37,13.39,4538800.0,11.2509,11.2846,11.2509,11.2678,4538800.0
2011-09-12 15:15:00,13.39,13.39,13.34,13.37,6448400.0,11.2678,11.2678,11.2257,11.2509,6448400.0
2011-09-12 15:20:00,13.37,13.41,13.35,13.41,6409200.0,11.2509,11.2846,11.2341,11.2846,6409200.0
2011-09-12 15:25:00,13.41,13.41,13.38,13.39,7663600.0,11.2846,11.2846,11.2594,11.2678,7663600.0
2011-09-12 15:30:00,13.4,13.44,13.39,13.43,11583600.0,11.2762,11.3098,11.2678,11.3014,11583600.0
2011-09-12 15:35:00,13.43,13.44,13.4,13.44,5443200.0,11.3014,11.3098,11.2762,11.3098,5443200.0
2011-09-12 15:40:00,13.44,13.49,13.43,13.48,10318000.0,11.3098,11.3519,11.3014,11.3435,10318000.0
2011-09-12 15:45:00,13.49,13.52,13.48,13.51,9167200.0,11.3519,11.3772,11.3435,11.3688,9167200.0
2011-09-12 15:50:00,13.51,13.56,13.51,13.54,12709200.0,11.3688,11.4108,11.3688,11.394,12709200.0
2011-09-12 15:55:00,13.54,13.57,13.53,13.57,11922400.0,11.394,11.4192,11.3856,11.4192,11922400.0
2011-09-13 09:30:00,13.65,13.66,13.6,13.61,19465600.0,11.4866,11.495,11.4445,11.4529,19465600.0
2011-09-13 09:35:00,13.61,13.63,13.59,13.61,8733200.0,11.4529,11.4697,11.4361,11.4529,8733200.0
2011-09-13 09:40:00,13.6,13.64,13.6,13.62,9861600.0,11.4445,11.4781,11.4445,11.4613,9861600.0
2011-09-13 09:45:00,13.62,13.65,13.58,13.65,12471200.0,11.4613,11.4866,11.4277,11.4866,12471200.0
2011-09-13 09:50:00,13.65,13.67,13.63,13.65,8554000.0,11.4866,11.5034,11.4697,11.4866,8554000.0
2011-09-13 09:55:00,13.65,13.66,13.6,13.63,8775200.0,11.4866,11.495,11.4445,11.4697,8775200.0
2011-09-13 10:00:00,13.63,13.65,13.62,13.65,5955600.0,11.4697,11.4866,11.4613,11.4866,5955600.0
2011-09-13 10:05:00,13.65,13.68,13.64,13.68,10533600.0,11.4866,11.5118,11.4781,11.5118,10533600.0
2011-09-13 10:10:00,13.68,13.69,13.66,13.66,6969200.0,11.5118,11.5202,11.495,11.495,6969200.0
2011-09-13 10:15:00,13.66,13.67,13.66,13.66,4477200.0,11.495,11.5034,11.495,11.495,4477200.0
2011-09-13 10:20:00,13.66,13.68,13.66,13.68,7100800.0,11.495,11.5118,11.495,11.5118,7100800.0
2011-09-13 10:25:00,13.68,13.7,13.68,13.69,7484400.0,11.5118,11.5286,11.5118,11.5202,7484400.0
2011-09-13 10:30:00,13.69,13.7,13.65,13.67,6815200.0,11.5202,11.5286,11.4866,11.5034,6815200.0
2011-09-13 10:35:00,13.66,13.67,13.64,13.65,6658400.0,11.495,11.5034,11.4781,11.4866,6658400.0
2011-09-13 10:40:00,13.64,13.66,13.64,13.65,3844400.0,11.4781,11.495,11.4781,11.4866,3844400.0
2011-09-13 10:45:00,13.65,13.67,13.65,13.66,2839200.0,11.4866,11.5034,11.4866,11.495,2839200.0
2011-09-13 10:50:00,13.66,13.67,13.64,13.64,4684400.0,11.495,11.5034,11.4781,11.4781,4684400.0
2011-09-13 10:55:00,13.64,13.64,13.62,13.64,4292400.0,11.4781,11.4781,11.4613,11.4781,4292400.0
2011-09-13 11:00:00,13.64,13.65,13.63,13.63,3421600.0,11.4781,11.4866,11.4697,11.4697,3421600.0
2011-09-13 11:05:00,13.63,13.64,13.62,13.63,2676800.0,11.4697,11.4781,11.4613,11.4697,2676800.0
2011-09-13 11:10:00,13.63,13.65,13.63,13.64,2833600.0,11.4697,11.4866,11.4697,11.4781,2833600.0
2011-09-13 11:15:00,13.64,13.65,13.63,13.63,2858800.0,11.4781,11.4866,11.4697,11.4697,2858800.0
2011-09-13 11:20:00,13.63,13.64,13.62,13.63,2822400.0,11.4697,11.4781,11.4613,11.4697,2822400.0
2011-09-13 11:25:00,13.63,13.64,13.62,13.63,1946000.0,11.4697,11.4781,11.4613,11.4697,1946000.0
2011-09-13 11:30:00,13.63,13.65,13.63,13.64,2343600.0,11.4697,11.4866,11.4697,11.4781,2343600.0
2011-09-13 11:35:00,13.65,13.66,13.64,13.66,3738000.0,11.4866,11.495,11.4781,11.495,3738000.0
2011-09-13 11:40:00,13.66,13.66,13.63,13.65,3530800.0,11.495,11.495,11.4697,11.4866,3530800.0
2011-09-13 11:45:00,13.65,13.66,13.64,13.64,2066400.0,11.4866,11.495,11.4781,11.4781,2066400.0
2011-09-13 11:50:00,13.64,13.65,13.63,13.64,2595600.0,11.4781,11.4866,11.4697,11.4781,2595600.0
2011-09-13 11:55:00,13.64,13.66,13.64,13.64,1383200.0,11.4781,11.495,11.4781,11.4781,1383200.0
2011-09-13 12:00:00,13.64,13.64,13.62,13.63,2590000.0,11.4781,11.4781,11.4613,11.4697,2590000.0
2011-09-13 12:05:00,13.63,13.64,13.63,13.64,1878800.0,11.4697,11.4781,11.4697,11.4781,1878800.0
2011-09-13 12:10:00,13.64,13.65,13.63,13.65,1976800.0,11.4781,11.4866,11.4697,11.4866,1976800.0
2011-09-13 12:15:00,13.65,13.66,13.64,13.65,1713600.0,11.4866,11.495,11.4781,11.4866,1713600.0
2011-09-13 12:20:00,13.65,13.66,13.64,13.64,1976800.0,11.4866,11.495,11.4781,11.4781,1976800.0
2011-09-13 12:25:00,13.64,13.66,13.64,13.65,1806000.0,11.4781,11.495,11.4781,11.4866,1806000.0
2011-09-13 12:30:00,13.65,13.66,13.64,13.65,1839600.0,11.4866,11.495,11.4781,11.4866,1839600.0
2011-09-13 12:35:00,13.65,13.66,13.65,13.66,2335200.0,11.4866,11.495,11.4866,11.495,2335200.0
2011-09-13 12:40:00,13.66,13.67,13.65,13.66,4334400.0,11.495,11.5034,11.4866,11.495,4334400.0
2011-09-13 12:45:00,13.66,13.68,13.66,13.67,3712800.0,11.495,11.5118,11.495,11.5034,3712800.0
2011-09-13 12:50:00,13.67,13.68,13.67,13.67,2097200.0,11.5034,11.5118,11.5034,11.5034,2097200.0
2011-09-13 12:55:00,13.67,13.69,13.66,13.68,2380000.0,11.5034,11.5202,11.495,11.5118,2380000.0
2011-09-13 13:00:00,13.68,13.7,13.68,13.69,3626000.0,11.5118,11.5286,11.5118,11.5202,3626000.0
2011-09-13 13:05:00,13.69,13.71,13.69,13.69,5070800.0,11.5202,11.5371,11.5202,11.5202,5070800.0
2011-09-13 13:10:00,13.69,13.71,13.69,13.71,3444000.0,11.5202,11.5371,11.5202,11.5371,3444000.0
2011-09-13 13:15:00,13.71,13.72,13.7,13.71,4452000.0,11.5371,11.5455,11.5286,11.5371,4452000.0
2011-09-13 13:20:00,13.71,13.72,13.7,13.72,2553600.0,11.5371,11.5455,11.5286,11.5455,2553600.0
2011-09-13 13:25:00,13.72,13.73,13.71,13.73,3452400.0,11.5455,11.5539,11.5371,11.5539,3452400.0
2011-09-13 13:30:00,13.72,13.73,13.71,13.72,3438400.0,11.5455,11.5539,11.5371,11.5455,3438400.0
2011-09-13 13:35:00,13.72,13.72,13.71,13.72,3029600.0,11.5455,11.5455,11.5371,11.5455,3029600.0
2011-09-13 13:40:00,13.72,13.72,13.71,13.72,3035200.0,11.5455,11.5455,11.5371,11.5455,3035200.0
2011-09-13 13:45:00,13.72,13.75,13.72,13.75,7120400.0,11.5455,11.5707,11.5455,11.5707,7120400.0
2011-09-13 13:50:00,13.75,13.77,13.74,13.76,9744000.0,11.5707,11.5875,11.5623,11.5791,9744000.0
2011-09-13 13:55:00,13.77,13.77,13.74,13.76,8878800.0,11.5875,11.5875,11.5623,11.5791,8878800.0
2011-09-13 14:00:00,13.75,13.77,13.74,13.76,3864000.0,11.5707,11.5875,11.5623,11.5791,3864000.0
2011-09-13 14:05:00,13.76,13.77,13.75,13.75,4491200.0,11.5791,11.5875,11.5707,11.5707,4491200.0
2011-09-13 14:10:00,13.75,13.76,13.72,13.74,5409600.0,11.5707,11.5791,11.5455,11.5623,5409600.0
2011-09-13 14:15:00,13.73,13.75,13.73,13.74,2318400.0,11.5539,11.5707,11.5539,11.5623,2318400.0
2011-09-13 14:20:00,13.74,13.79,13.74,13.78,10127600.0,11.5623,11.6044,11.5623,11.596,10127600.0
2011-09-13 14:25:00,13.78,13.79,13.77,13.79,7224000.0,11.596,11.6044,11.5875,11.6044,7224000.0
2011-09-13 14:30:00,13.79,13.79,13.78,13.79,6930000.0,11.6044,11.6044,11.596,11.6044,6930000.0
2011-09-13 14:35:00,13.79,13.79,13.78,13.78,4331600.0,11.6044,11.6044,11.596,11.596,4331600.0
2011-09-13 14:40:00,13.78,13.79,13.78,13.78,3802400.0,11.596,11.6044,11.596,11.596,3802400.0
2011-09-13 14:45:00,13.78,13.79,13.76,13.76,6591200.0,11.596,11.6044,11.5791,11.5791,6591200.0
2011-09-13 14:50:00,13.76,13.77,13.76,13.77,3880800.0,11.5791,11.5875,11.5791,11.5875,3880800.0
2011-09-13 14:55:00,13.77,13.79,13.75,13.77,8159200.0,11.5875,11.6044,11.5707,11.5875,8159200.0
2011-09-13 15:00:00,13.77,13.77,13.74,13.76,4768400.0,11.5875,11.5875,11.5623,11.5791,4768400.0
2011-09-13 15:05:00,13.76,13.78,13.75,13.77,4720800.0,11.5791,11.596,11.5707,11.5875,4720800.0
2011-09-13 15:10:00,13.77,13.78,13.77,13.77,5068000.0,11.5875,11.596,11.5875,11.5875,5068000.0
2011-09-13 15:15:00,13.77,13.77,13.71,13.72,11799200.0,11.5875,11.5875,11.5371,11.5455,11799200.0
2011-09-13 15:20:00,13.72,13.73,13.7,13.73,9914800.0,11.5455,11.5539,11.5286,11.5539,9914800.0
2011-09-13 15:25:00,13.73,13.74,13.7,13.74,8134000.0,11.5539,11.5623,11.5286,11.5623,8134000.0
2011-09-13 15:30:00,13.74,13.77,13.74,13.76,7792400.0,11.5623,11.5875,11.5623,11.5791,7792400.0
2011-09-13 15:35:00,13.76,13.76,13.74,13.75,5107200.0,11.5791,11.5791,11.5623,11.5707,5107200.0
2011-09-13 15:40:00,13.75,13.77,13.73,13.76,6129200.0,11.5707,11.5875,11.5539,11.5791,6129200.0
2011-09-13 15:45:00,13.76,13.77,13.75,13.76,6255200.0,11.5791,11.5875,11.5707,11.5791,6255200.0
2011-09-13 15:50:00,13.76,13.76,13.72,13.73,7870800.0,11.5791,11.5791,11.5455,11.5539,7870800.0
2011-09-13 15:55:00,13.73,13.75,13.72,13.73,10530800.0,11.5539,11.5707,11.5455,11.5539,10530800.0
2011-09-14 09:30:00,13.82,13.86,13.81,13.86,21767200.0,11.6296,11.6633,11.6212,11.6633,21767200.0
2011-09-14 09:35:00,13.86,13.87,13.83,13.84,12572000.0,11.6633,11.6717,11.638,11.6464,12572000.0
2011-09-14 09:40:00,13.84,13.86,13.83,13.86,9604000.0,11.6464,11.6633,11.638,11.6633,9604000.0
2011-09-14 09:45:00,13.86,13.89,13.85,13.87,11328800.0,11.6633,11.6885,11.6549,11.6717,11328800.0
2011-09-14 09:50:00,13.87,13.89,13.86,13.88,9069200.0,11.6717,11.6885,11.6633,11.6801,9069200.0
2011-09-14 09:55:00,13.88,13.89,13.87,13.87,9693600.0,11.6801,11.6885,11.6717,11.6717,9693600.0
2011-09-14 10:00:00,13.87,13.88,13.84,13.84,9648800.0,11.6717,11.6801,11.6464,11.6464,9648800.0
2011-09-14 10:05:00,13.84,13.86,13.83,13.86,7352800.0,11.6464,11.6633,11.638,11.6633,7352800.0
2011-09-14 10:10:00,13.85,13.88,13.85,13.87,6400800.0,11.6549,11.6801,11.6549,11.6717,6400800.0
2011-09-14 10:15:00,13.88,13.88,13.8,13.82,14355600.0,11.6801,11.6801,11.6128,11.6296,14355600.0
2011-09-14 10:20:00,13.82,13.83,13.78,13.82,13434400.0,11.6296,11.638,11.596,11.6296,13434400.0
2011-09-14 10:25:00,13.82,13.85,13.82,13.83,9573200.0,11.6296,11.6549,11.6296,11.638,9573200.0
2011-09-14 10:30:00,13.84,13.88,13.83,13.86,8811600.0,11.6464,11.6801,11.638,11.6633,8811600.0
2011-09-14 10:35:00,13.86,13.89,13.86,13.89,7081200.0,11.6633,11.6885,11.6633,11.6885,7081200.0
2011-09-14 10:40:00,13.88,13.89,13.85,13.85,5840800.0,11.6801,11.6885,11.6549,11.6549,5840800.0
2011-09-14 10:45:00,13.85,13.86,13.84,13.86,5412400.0,11.6549,11.6633,11.6464,11.6633,5412400.0
2011-09-14 10:50:00,13.85,13.88,13.85,13.87,5096000.0,11.6549,11.6801,11.6549,11.6717,5096000.0
2011-09-14 10:55:00,13.87,13.87,13.85,13.86,5275200.0,11.6717,11.6717,11.6549,11.6633,5275200.0
2011-09-14 11:00:00,13.86,13.89,13.85,13.88,5174400.0,11.6633,11.6885,11.6549,11.6801,5174400.0
2011-09-14 11:05:00,13.88,13.91,13.88,13.89,9416400.0,11.6801,11.7054,11.6801,11.6885,9416400.0
2011-09-14 11:10:00,13.89,13.91,13.89,13.91,5462800.0,11.6885,11.7054,11.6885,11.7054,5462800.0
2011-09-14 11:15:00,13.91,13.92,13.9,13.9,4681600.0,11.7054,11.7138,11.6969,11.6969,4681600.0
2011-09-14 11:20:00,13.9,13.92,13.9,13.92,5373200.0,11.6969,11.7138,11.6969,11.7138,5373200.0
2011-09-14 11:25:00,13.92,13.93,13.92,13.92,5700800.0,11.7138,11.7222,11.7138,11.7138,5700800.0
2011-09-14 11:30:00,13.92,13.93,13.92,13.92,8178800.0,11.7138,11.7222,11.7138,11.7138,8178800.0
2011-09-14 11:35:00,13.92,13.92,13.91,13.92,4043200.0,11.7138,11.7138,11.7054,11.7138,4043200.0
2011-09-14 11:40:00,13.92,13.92,13.9,13.9,3802400.0,11.7138,11.7138,11.6969,11.6969,3802400.0
2011-09-14 11:45:00,13.9,13.91,13.89,13.9,2777600.0,11.6969,11.7054,11.6885,11.6969,2777600.0
2011-09-14 11:50:00,13.9,13.92,13.9,13.92,2674000.0,11.6969,11.7138,11.6969,11.7138,2674000.0
2011-09-14 11:55:00,13.92,13.92,13.91,13.92,2497600.0,11.7138,11.7138,11.7054,11.7138,2497600.0
2011-09-14 12:00:00,13.92,13.93,13.92,13.93,4788000.0,11.7138,11.7222,11.7138,11.7222,4788000.0
2011-09-14 12:05:00,13.92,13.92,13.9,13.9,4172000.0,11.7138,11.7138,11.6969,11.6969,4172000.0
2011-09-14 12:10:00,13.9,13.91,13.9,13.9,2945600.0,11.6969,11.7054,11.6969,11.6969,2945600.0
2011-09-14 12:15:00,13.9,13.9,13.87,13.88,5594400.0,11.6969,11.6969,11.6717,11.6801,5594400.0
2011-09-14 12:20:00,13.87,13.89,13.87,13.89,2366000.0,11.6717,11.6885,11.6717,11.6885,2366000.0
2011-09-14 12:25:00,13.89,13.91,13.88,13.9,2097200.0,11.6885,11.7054,11.6801,11.6969,2097200.0
2011-09-14 12:30:00,13.9,13.92,13.9,13.92,2170000.0,11.6969,11.7138,11.6969,11.7138,2170000.0
2011-09-14 12:35:00,13.92,13.93,13.91,13.92,2654400.0,11.7138,11.7222,11.7054,11.7138,2654400.0
2011-09-14 12:40:00,13.92,13.93,13.92,13.92,3208800.0,11.7138,11.7222,11.7138,11.7138,3208800.0
2011-09-14 12:45:00,13.93,13.93,13.91,13.91,3911600.0,11.7222,11.7222,11.7054,11.7054,3911600.0
2011-09-14 12:50:00,13.91,13.92,13.91,13.91,1937600.0,11.7054,11.7138,11.7054,11.7054,1937600.0
2011-09-14 12:55:00,13.91,13.92,13.9,13.9,3043600.0,11.7054,11.7138,11.6969,11.6969,3043600.0
2011-09-14 13:00:00,13.9,13.91,13.9,13.91,2340800.0,11.6969,11.7054,11.6969,11.7054,2340800.0
2011-09-14 13:05:00,13.91,13.92,13.9,13.92,2139200.0,11.7054,11.7138,11.6969,11.7138,2139200.0
2011-09-14 13:10:00,13.92,13.92,13.91,13.92,2542400.0,11.7138,11.7138,11.7054,11.7138,2542400.0
2011-09-14 13:15:00,13.92,13.93,13.91,13.93,2788800.0,11.7138,11.7222,11.7054,11.7222,2788800.0
2011-09-14 13:20:00,13.93,13.93,13.92,13.92,3124800.0,11.7222,11.7222,11.7138,11.7138,3124800.0
2011-09-14 13:25:00,13.92,13.92,13.9,13.92,2237200.0,11.7138,11.7138,11.6969,11.7138,2237200.0
2011-09-14 13:30:00,13.92,13.92,13.91,13.92,1705200.0,11.7138,11.7138,11.7054,11.7138,1705200.0
2011-09-14 13:35:00,13.92,13.95,13.92,13.95,11323200.0,11.7138,11.739,11.7138,11.739,11323200.0
2011-09-14 13:40:00,13.95,13.96,13.94,13.94,5894000.0,11.739,11.7474,11.7306,11.7306,5894000.0
2011-09-14 13:45:00,13.94,13.95,13.94,13.94,3578400.0,11.7306,11.739,11.7306,11.7306,3578400.0
2011-09-14 13:50:00,13.94,13.95,13.93,13.94,4317600.0,11.7306,11.739,11.7222,11.7306,4317600.0
2011-09-14 13:55:00,13.94,13.94,13.92,13.93,5275200.0,11.7306,11.7306,11.7138,11.7222,5275200.0
2011-09-14 14:00:00,13.93,13.95,13.93,13.95,4320400.0,11.7222,11.739,11.7222,11.739,4320400.0
2011-09-14 14:05:00,13.95,13.97,13.95,13.96,7848400.0,11.739,11.7558,11.739,11.7474,7848400.0
2011-09-14 14:10:00,13.96,13.96,13.94,13.95,4709600.0,11.7474,11.7474,11.7306,11.739,4709600.0
2011-09-14 14:15:00,13.95,13.98,13.95,13.97,6966400.0,11.739,11.7643,11.739,11.7558,6966400.0
2011-09-14 14:20:00,13.97,13.98,13.97,13.97,4709600.0,11.7558,11.7643,11.7558,11.7558,4709600.0
2011-09-14 14:25:00,13.97,13.97,13.96,13.97,3679200.0,11.7558,11.7558,11.7474,11.7558,3679200.0
2011-09-14 14:30:00,13.97,13.97,13.95,13.95,4695600.0,11.7558,11.7558,11.739,11.739,4695600.0
2011-09-14 14:35:00,13.95,13.96,13.95,13.95,4023600.0,11.739,11.7474,11.739,11.739,4023600.0
2011-09-14 14:40:00,13.95,13.97,13.95,13.97,4925200.0,11.739,11.7558,11.739,11.7558,4925200.0
2011-09-14 14:45:00,13.97,13.97,13.96,13.96,4424000.0,11.7558,11.7558,11.7474,11.7474,4424000.0
2011-09-14 14:50:00,13.96,13.96,13.96,13.96,2696400.0,11.7474,11.7474,11.7474,11.7474,2696400.0
2011-09-14 14:55:00,13.96,13.98,13.96,13.97,6249600.0,11.7474,11.7643,11.7474,11.7558,6249600.0
2011-09-14 15:00:00,13.97,13.99,13.97,13.99,9049600.0,11.7558,11.7727,11.7558,11.7727,9049600.0
2011-09-14 15:05:00,13.99,13.99,13.98,13.99,5580400.0,11.7727,11.7727,11.7643,11.7727,5580400.0
2011-09-14 15:10:00,13.99,14.0,13.99,13.99,4662000.0,11.7727,11.7811,11.7727,11.7727,4662000.0
2011-09-14 15:15:00,13.99,14.0,13.99,13.99,5644800.0,11.7727,11.7811,11.7727,11.7727,5644800.0
2011-09-14 15:20:00,13.99,13.99,13.96,13.98,8075200.0,11.7727,11.7727,11.7474,11.7643,8075200.0
2011-09-14 15:25:00,13.98,14.0,13.98,13.99,14574000.0,11.7643,11.7811,11.7643,11.7727,14574000.0
2011-09-14 15:30:00,13.99,14.01,13.99,14.0,11085200.0,11.7727,11.7895,11.7727,11.7811,11085200.0
2011-09-14 15:35:00,14.0,14.0,13.99,13.99,8682800.0,11.7811,11.7811,11.7727,11.7727,8682800.0
2011-09-14 15:40:00,13.99,13.99,13.95,13.96,11096400.0,11.7727,11.7727,11.739,11.7474,11096400.0
2011-09-14 15:45:00,13.96,13.97,13.91,13.93,15024800.0,11.7474,11.7558,11.7054,11.7222,15024800.0
2011-09-14 15:50:00,13.93,13.94,13.91,13.91,12194000.0,11.7222,11.7306,11.7054,11.7054,12194000.0
2011-09-14 15:55:00,13.91,13.92,13.89,13.9,18505200.0,11.7054,11.7138,11.6885,11.6969,18505200.0
2011-09-15 09:30:00,13.99,13.99,13.95,13.97,16217600.0,11.7727,11.7727,11.739,11.7558,16217600.0
2011-09-15 09:35:00,13.97,13.97,13.94,13.95,8814400.0,11.7558,11.7558,11.7306,11.739,8814400.0
2011-09-15 09:40:00,13.94,13.96,13.92,13.94,9634800.0,11.7306,11.7474,11.7138,11.7306,9634800.0
2011-09-15 09:45:00,13.95,13.96,13.94,13.96,6736800.0,11.739,11.7474,11.7306,11.7474,6736800.0
2011-09-15 09:50:00,13.96,13.97,13.95,13.95,6582800.0,11.7474,11.7558,11.739,11.739,6582800.0
2011-09-15 09:55:00,13.95,13.97,13.95,13.95,4048800.0,11.739,11.7558,11.739,11.739,4048800.0
2011-09-15 10:00:00,13.96,14.02,13.95,14.01,13465200.0,11.7474,11.7979,11.739,11.7895,13465200.0
2011-09-15 10:05:00,14.01,14.03,13.99,14.03,10449600.0,11.7895,11.8063,11.7727,11.8063,10449600.0
2011-09-15 10:10:00,14.03,14.05,14.01,14.03,11452000.0,11.8063,11.8232,11.7895,11.8063,11452000.0
2011-09-15 10:15:00,14.03,14.03,14.0,14.01,10242400.0,11.8063,11.8063,11.7811,11.7895,10242400.0
2011-09-15 10:20:00,14.01,14.01,13.96,13.97,8554000.0,11.7895,11.7895,11.7474,11.7558,8554000.0
2011-09-15 10:25:00,13.97,14.0,13.97,14.0,6563200.0,11.7558,11.7811,11.7558,11.7811,6563200.0
2011-09-15 10:30:00,13.99,14.0,13.98,14.0,5420800.0,11.7727,11.7811,11.7643,11.7811,5420800.0
2011-09-15 10:35:00,14.0,14.0,13.96,13.97,6932800.0,11.7811,11.7811,11.7474,11.7558,6932800.0
2011-09-15 10:40:00,13.97,13.99,13.97,13.99,5297600.0,11.7558,11.7727,11.7558,11.7727,5297600.0
2011-09-15 10:45:00,13.99,14.0,13.97,13.99,3922800.0,11.7727,11.7811,11.7558,11.7727,3922800.0
2011-09-15 10:50:00,13.99,13.99,13.96,13.97,5174400.0,11.7727,11.7727,11.7474,11.7558,5174400.0
2011-09-15 10:55:00,13.97,13.99,13.96,13.97,4457600.0,11.7558,11.7727,11.7474,11.7558,4457600.0
2011-09-15 11:00:00,13.97,13.97,13.94,13.97,7095200.0,11.7558,11.7558,11.7306,11.7558,7095200.0
2011-09-15 11:05:00,13.97,13.99,13.96,13.99,5899600.0,11.7558,11.7727,11.7474,11.7727,5899600.0
2011-09-15 11:10:00,13.99,14.01,13.98,13.99,4482800.0,11.7727,11.7895,11.7643,11.7727,4482800.0
2011-09-15 11:15:00,13.99,14.02,13.99,14.02,5740000.0,11.7727,11.7979,11.7727,11.7979,5740000.0
2011-09-15 11:20:00,14.02,14.03,14.01,14.02,5051200.0,11.7979,11.8063,11.7895,11.7979,5051200.0
2011-09-15 11:25:00,14.02,14.02,13.99,14.01,5000800.0,11.7979,11.7979,11.7727,11.7895,5000800.0
2011-09-15 11:30:00,14.02,14.03,14.01,14.01,4289600.0,11.7979,11.8063,11.7895,11.7895,4289600.0
2011-09-15 11:35:00,14.01,14.03,14.01,14.03,3850000.0,11.7895,11.8063,11.7895,11.8063,3850000.0
2011-09-15 11:40:00,14.03,14.05,14.03,14.04,6244000.0,11.8063,11.8232,11.8063,11.8148,6244000.0
2011-09-15 11:45:00,14.04,14.05,14.03,14.04,3934000.0,11.8148,11.8232,11.8063,11.8148,3934000.0
2011-09-15 11:50:00,14.04,14.05,14.02,14.02,4538800.0,11.8148,11.8232,11.7979,11.7979,4538800.0
2011-09-15 11:55:00,14.02,14.04,14.02,14.02,2774800.0,11.7979,11.8148,11.7979,11.7979,2774800.0
2011-09-15 12:00:00,14.03,14.03,14.0,14.01,4354000.0,11.8063,11.8063,11.7811,11.7895,4354000.0
2011-09-15 12:05:00,14.01,14.02,14.0,14.02,2970800.0,11.7895,11.7979,11.7811,11.7979,2970800.0
2011-09-15 12:10:00,14.02,14.03,14.01,14.01,3603600.0,11.7979,11.8063,11.7895,11.7895,3603600.0
2011-09-15 12:15:00,14.01,14.02,14.01,14.02,3250800.0,11.7895,11.7979,11.7895,11.7979,3250800.0
2011-09-15 12:20:00,14.02,14.02,14.01,14.01,1839600.0,11.7979,11.7979,11.7895,11.7895,1839600.0
2011-09-15 12:25:00,14.01,14.02,14.01,14.01,1962800.0,11.7895,11.7979,11.7895,11.7895,1962800.0
2011-09-15 12:30:00,14.01,14.02,14.0,14.01,4104800.0,11.7895,11.7979,11.7811,11.7895,4104800.0
2011-09-15 12:35:00,14.01,14.02,14.01,14.02,4032000.0,11.7895,11.7979,11.7895,11.7979,4032000.0
2011-09-15 12:40:00,14.02,14.03,14.01,14.03,2111200.0,11.7979,11.8063,11.7895,11.8063,2111200.0
2011-09-15 12:45:00,14.02,14.03,14.02,14.02,1848000.0,11.7979,11.8063,11.7979,11.7979,1848000.0
2011-09-15 12:50:00,14.02,14.03,14.02,14.02,1764000.0,11.7979,11.8063,11.7979,11.7979,1764000.0
2011-09-15 12:55:00,14.02,14.02,14.01,14.02,1565200.0,11.7979,11.7979,11.7895,11.7979,1565200.0
2011-09-15 13:00:00,14.02,14.03,14.02,14.02,2315600.0,11.7979,11.8063,11.7979,11.7979,2315600.0
2011-09-15 13:05:00,14.03,14.03,14.03,14.03,3253600.0,11.8063,11.8063,11.8063,11.8063,3253600.0
2011-09-15 13:10:00,14.03,14.04,14.03,14.04,3861200.0,11.8063,11.8148,11.8063,11.8148,3861200.0
2011-09-15 13:15:00,14.04,14.04,14.03,14.04,2777600.0,11.8148,11.8148,11.8063,11.8148,2777600.0
2011-09-15 13:20:00,14.04,14.04,14.04,14.04,2242800.0,11.8148,11.8148,11.8148,11.8148,2242800.0
2011-09-15 13:25:00,14.04,14.05,14.04,14.04,2480800.0,11.8148,11.8232,11.8148,11.8148,2480800.0
2011-09-15 13:30:00,14.04,14.04,14.03,14.03,2920400.0,11.8148,11.8148,11.8063,11.8063,2920400.0
2011-09-15 13:35:00,14.03,14.04,14.02,14.02,2923200.0,11.8063,11.8148,11.7979,11.7979,2923200.0
2011-09-15 13:40:00,14.03,14.03,14.02,14.03,3231200.0,11.8063,11.8063,11.7979,11.8063,3231200.0
2011-09-15 13:45:00,14.03,14.04,14.01,14.03,2735600.0,11.8063,11.8148,11.7895,11.8063,2735600.0
2011-09-15 13:50:00,14.02,14.04,14.02,14.04,2553600.0,11.7979,11.8148,11.7979,11.8148,2553600.0
2011-09-15 13:55:00,14.04,14.04,14.03,14.04,2088800.0,11.8148,11.8148,11.8063,11.8148,2088800.0
2011-09-15 14:00:00,14.04,14.04,14.04,14.04,4712400.0,11.8148,11.8148,11.8148,11.8148,4712400.0
2011-09-15 14:05:00,14.04,14.04,14.04,14.04,2598400.0,11.8148,11.8148,11.8148,11.8148,2598400.0
2011-09-15 14:10:00,14.04,14.05,14.03,14.03,4849600.0,11.8148,11.8232,11.8063,11.8063,4849600.0
2011-09-15 14:15:00,14.03,14.04,14.02,14.02,3119200.0,11.8063,11.8148,11.7979,11.7979,3119200.0
2011-09-15 14:20:00,14.02,14.03,14.01,14.01,4524800.0,11.7979,11.8063,11.7895,11.7895,4524800.0
2011-09-15 14:25:00,14.01,14.03,14.01,14.03,3570000.0,11.7895,11.8063,11.7895,11.8063,3570000.0
2011-09-15 14:30:00,14.03,14.04,14.03,14.04,1828400.0,11.8063,11.8148,11.8063,11.8148,1828400.0
2011-09-15 14:35:00,14.04,14.04,14.02,14.03,2413600.0,11.8148,11.8148,11.7979,11.8063,2413600.0
2011-09-15 14:40:00,14.03,14.04,14.03,14.03,2301600.0,11.8063,11.8148,11.8063,11.8063,2301600.0
2011-09-15 14:45:00,14.03,14.04,14.03,14.04,2682400.0,11.8063,11.8148,11.8063,11.8148,2682400.0
2011-09-15 14:50:00,14.04,14.05,14.04,14.05,3724000.0,11.8148,11.8232,11.8148,11.8232,3724000.0
2011-09-15 14:55:00,14.05,14.05,14.03,14.04,4188800.0,11.8232,11.8232,11.8063,11.8148,4188800.0
2011-09-15 15:00:00,14.04,14.05,14.04,14.05,3424400.0,11.8148,11.8232,11.8148,11.8232,3424400.0
2011-09-15 15:05:00,14.05,14.06,14.05,14.05,4650800.0,11.8232,11.8316,11.8232,11.8232,4650800.0
2011-09-15 15:10:00,14.05,14.06,14.05,14.05,4650800.0,11.8232,11.8316,11.8232,11.8232,4650800.0
2011-09-15 15:15:00,14.05,14.05,14.03,14.03,5093200.0,11.8232,11.8232,11.8063,11.8063,5093200.0
2011-09-15 15:20:00,14.03,14.04,14.03,14.04,3911600.0,11.8063,11.8148,11.8063,11.8148,3911600.0
2011-09-15 15:25:00,14.04,14.04,14.02,14.03,5751200.0,11.8148,11.8148,11.7979,11.8063,5751200.0
2011-09-15 15:30:00,14.03,14.04,14.02,14.04,5065200.0,11.8063,11.8148,11.7979,11.8148,5065200.0
2011-09-15 15:35:00,14.04,14.05,14.03,14.04,3785600.0,11.8148,11.8232,11.8063,11.8148,3785600.0
2011-09-15 15:40:00,14.04,14.04,14.02,14.04,4516400.0,11.8148,11.8148,11.7979,11.8148,4516400.0
2011-09-15 15:45:00,14.04,14.04,14.02,14.03,5549600.0,11.8148,11.8148,11.7979,11.8063,5549600.0
2011-09-15 15:50:00,14.04,14.04,14.02,14.03,6669600.0,11.8148,11.8148,11.7979,11.8063,6669600.0
2011-09-15 15:55:00,14.03,14.04,14.03,14.04,11762800.0,11.8063,11.8148,11.8063,11.8148,11762800.0
2011-09-16 09:30:00,14.13,14.19,14.11,14.17,85548400.0,11.8905,11.941,11.8737,11.9241,85548400.0
2011-09-16 09:35:00,14.17,14.18,14.15,14.15,12448800.0,11.9241,11.9326,11.9073,11.9073,12448800.0
2011-09-16 09:40:00,14.15,14.17,14.14,14.16,8542800.0,11.9073,11.9241,11.8989,11.9157,8542800.0
2011-09-16 09:45:00,14.16,14.2,14.16,14.2,13297200.0,11.9157,11.9494,11.9157,11.9494,13297200.0
2011-09-16 09:50:00,14.2,14.24,14.2,14.24,18715200.0,11.9494,11.9831,11.9494,11.9831,18715200.0
2011-09-16 09:55:00,14.24,14.27,14.22,14.26,19258400.0,11.9831,12.0083,11.9662,11.9999,19258400.0
2011-09-16 10:00:00,14.26,14.27,14.22,14.22,16976400.0,11.9999,12.0083,11.9662,11.9662,16976400.0
2011-09-16 10:05:00,14.23,14.25,14.22,14.24,8318800.0,11.9746,11.9915,11.9662,11.9831,8318800.0
2011-09-16 10:10:00,14.25,14.28,14.23,14.28,12726000.0,11.9915,12.0167,11.9746,12.0167,12726000.0
2011-09-16 10:15:00,14.28,14.28,14.26,14.27,8576400.0,12.0167,12.0167,11.9999,12.0083,8576400.0
2011-09-16 10:20:00,14.26,14.27,14.25,14.25,5880000.0,11.9999,12.0083,11.9915,11.9915,5880000.0
2011-09-16 10:25:00,14.25,14.25,14.22,14.23,9030000.0,11.9915,11.9915,11.9662,11.9746,9030000.0
2011-09-16 10:30:00,14.23,14.25,14.22,14.23,7758800.0,11.9746,11.9915,11.9662,11.9746,7758800.0
2011-09-16 10:35:00,14.24,14.24,14.21,14.22,8621200.0,11.9831,11.9831,11.9578,11.9662,8621200.0
2011-09-16 10:40:00,14.22,14.24,14.21,14.22,7428400.0,11.9662,11.9831,11.9578,11.9662,7428400.0
2011-09-16 10:45:00,14.22,14.22,14.19,14.2,7361200.0,11.9662,11.9662,11.941,11.9494,7361200.0
2011-09-16 10:50:00,14.2,14.22,14.2,14.22,7190400.0,11.9494,11.9662,11.9494,11.9662,7190400.0
2011-09-16 10:55:00,14.22,14.22,14.2,14.21,6829200.0,11.9662,11.9662,11.9494,11.9578,6829200.0
2011-09-16 11:00:00,14.21,14.23,14.21,14.22,6053600.0,11.9578,11.9746,11.9578,11.9662,6053600.0
2011-09-16 11:05:00,14.22,14.24,14.22,14.23,4642400.0,11.9662,11.9831,11.9662,11.9746,4642400.0
2011-09-16 11:10:00,14.23,14.25,14.22,14.24,4723600.0,11.9746,11.9915,11.9662,11.9831,4723600.0
2011-09-16 11:15:00,14.24,14.25,14.24,14.25,3934000.0,11.9831,11.9915,11.9831,11.9915,3934000.0
2011-09-16 11:20:00,14.24,14.24,14.22,14.22,4194400.0,11.9831,11.9831,11.9662,11.9662,4194400.0
2011-09-16 11:25:00,14.22,14.23,14.21,14.22,5462800.0,11.9662,11.9746,11.9578,11.9662,5462800.0
2011-09-16 11:30:00,14.22,14.23,14.21,14.23,5314400.0,11.9662,11.9746,11.9578,11.9746,5314400.0
2011-09-16 11:35:00,14.23,14.24,14.22,14.22,4362400.0,11.9746,11.9831,11.9662,11.9662,4362400.0
2011-09-16 11:40:00,14.22,14.26,14.22,14.26,8691200.0,11.9662,11.9999,11.9662,11.9999,8691200.0
2011-09-16 11:45:00,14.26,14.27,14.25,14.25,6753600.0,11.9999,12.0083,11.9915,11.9915,6753600.0
2011-09-16 11:50:00,14.25,14.26,14.25,14.25,4418400.0,11.9915,11.9999,11.9915,11.9915,4418400.0
2011-09-16 11:55:00,14.26,14.26,14.24,14.25,3704400.0,11.9999,11.9999,11.9831,11.9915,3704400.0
2011-09-16 12:00:00,14.25,14.25,14.24,14.25,2996000.0,11.9915,11.9915,11.9831,11.9915,2996000.0
2011-09-16 12:05:00,14.25,14.27,14.25,14.26,5661600.0,11.9915,12.0083,11.9915,11.9999,5661600.0
2011-09-16 12:10:00,14.26,14.27,14.25,14.25,3768800.0,11.9999,12.0083,11.9915,11.9915,3768800.0
2011-09-16 12:15:00,14.25,14.25,14.24,14.25,3357200.0,11.9915,11.9915,11.9831,11.9915,3357200.0
2011-09-16 12:20:00,14.25,14.26,14.24,14.25,2436000.0,11.9915,11.9999,11.9831,11.9915,2436000.0
2011-09-16 12:25:00,14.25,14.27,14.25,14.26,5647600.0,11.9915,12.0083,11.9915,11.9999,5647600.0
2011-09-16 12:30:00,14.26,14.28,14.26,14.27,5653200.0,11.9999,12.0167,11.9999,12.0083,5653200.0
2011-09-16 12:35:00,14.27,14.28,14.27,14.28,8139600.0,12.0083,12.0167,12.0083,12.0167,8139600.0
2011-09-16 12:40:00,14.28,14.28,14.27,14.28,2528400.0,12.0167,12.0167,12.0083,12.0167,2528400.0
2011-09-16 12:45:00,14.28,14.28,14.27,14.27,2788800.0,12.0167,12.0167,12.0083,12.0083,2788800.0
2011-09-16 12:50:00,14.27,14.28,14.27,14.28,2287600.0,12.0083,12.0167,12.0083,12.0167,2287600.0
2011-09-16 12:55:00,14.28,14.28,14.28,14.28,4396000.0,12.0167,12.0167,12.0167,12.0167,4396000.0
2011-09-16 13:00:00,14.28,14.28,14.27,14.27,2914800.0,12.0167,12.0167,12.0083,12.0083,2914800.0
2011-09-16 13:05:00,14.27,14.28,14.26,14.26,4701200.0,12.0083,12.0167,11.9999,11.9999,4701200.0
2011-09-16 13:10:00,14.26,14.27,14.26,14.27,2156000.0,11.9999,12.0083,11.9999,12.0083,2156000.0
2011-09-16 13:15:00,14.27,14.27,14.25,14.25,4306400.0,12.0083,12.0083,11.9915,11.9915,4306400.0
2011-09-16 13:20:00,14.26,14.26,14.25,14.26,4695600.0,11.9999,11.9999,11.9915,11.9999,4695600.0
2011-09-16 13:25:00,14.26,14.28,14.26,14.27,2660000.0,11.9999,12.0167,11.9999,12.0083,2660000.0
2011-09-16 13:30:00,14.27,14.28,14.26,14.26,2704800.0,12.0083,12.0167,11.9999,11.9999,2704800.0
2011-09-16 13:35:00,14.27,14.27,14.24,14.25,5790400.0,12.0083,12.0083,11.9831,11.9915,5790400.0
2011-09-16 13:40:00,14.25,14.26,14.24,14.26,3410400.0,11.9915,11.9999,11.9831,11.9999,3410400.0
2011-09-16 13:45:00,14.25,14.26,14.25,14.25,2480800.0,11.9915,11.9999,11.9915,11.9915,2480800.0
2011-09-16 13:50:00,14.25,14.25,14.24,14.24,2214800.0,11.9915,11.9915,11.9831,11.9831,2214800.0
2011-09-16 13:55:00,14.25,14.26,14.24,14.25,4734800.0,11.9915,11.9999,11.9831,11.9915,4734800.0
2011-09-16 14:00:00,14.26,14.26,14.25,14.25,3528000.0,11.9999,11.9999,11.9915,11.9915,3528000.0
2011-09-16 14:05:00,14.26,14.26,14.25,14.26,2853200.0,11.9999,11.9999,11.9915,11.9999,2853200.0
2011-09-16 14:10:00,14.25,14.26,14.24,14.25,2136400.0,11.9915,11.9999,11.9831,11.9915,2136400.0
2011-09-16 14:15:00,14.25,14.25,14.24,14.25,2637600.0,11.9915,11.9915,11.9831,11.9915,2637600.0
2011-09-16 14:20:00,14.25,14.26,14.25,14.25,2181200.0,11.9915,11.9999,11.9915,11.9915,2181200.0
2011-09-16 14:25:00,14.25,14.26,14.25,14.26,3144400.0,11.9915,11.9999,11.9915,11.9999,3144400.0
2011-09-16 14:30:00,14.26,14.27,14.26,14.27,4242000.0,11.9999,12.0083,11.9999,12.0083,4242000.0
2011-09-16 14:35:00,14.27,14.28,14.27,14.28,4944800.0,12.0083,12.0167,12.0083,12.0167,4944800.0
2011-09-16 14:40:00,14.28,14.28,14.28,14.28,6190800.0,12.0167,12.0167,12.0167,12.0167,6190800.0
2011-09-16 14:45:00,14.28,14.28,14.27,14.27,4172000.0,12.0167,12.0167,12.0083,12.0083,4172000.0
2011-09-16 14:50:00,14.27,14.28,14.27,14.27,3878000.0,12.0083,12.0167,12.0083,12.0083,3878000.0
2011-09-16 14:55:00,14.27,14.28,14.27,14.28,4328800.0,12.0083,12.0167,12.0083,12.0167,4328800.0
2011-09-16 15:00:00,14.28,14.28,14.26,14.27,5112800.0,12.0167,12.0167,11.9999,12.0083,5112800.0
2011-09-16 15:05:00,14.27,14.27,14.26,14.26,4454800.0,12.0083,12.0083,11.9999,11.9999,4454800.0
2011-09-16 15:10:00,14.26,14.27,14.26,14.26,3794000.0,11.9999,12.0083,11.9999,11.9999,3794000.0
2011-09-16 15:15:00,14.26,14.27,14.26,14.26,4866400.0,11.9999,12.0083,11.9999,11.9999,4866400.0
2011-09-16 15:20:00,14.26,14.27,14.25,14.26,5423600.0,11.9999,12.0083,11.9915,11.9999,5423600.0
2011-09-16 15:25:00,14.26,14.26,14.25,14.26,5569200.0,11.9999,11.9999,11.9915,11.9999,5569200.0
2011-09-16 15:30:00,14.26,14.28,14.26,14.28,6652800.0,11.9999,12.0167,11.9999,12.0167,6652800.0
2011-09-16 15:35:00,14.28,14.28,14.26,14.27,7705600.0,12.0167,12.0167,11.9999,12.0083,7705600.0
2011-09-16 15:40:00,14.26,14.28,14.26,14.28,5146400.0,11.9999,12.0167,11.9999,12.0167,5146400.0
2011-09-16 15:45:00,14.28,14.29,14.28,14.28,16738400.0,12.0167,12.0251,12.0167,12.0167,16738400.0
2011-09-16 15:50:00,14.28,14.3,14.28,14.3,26927600.0,12.0167,12.0335,12.0167,12.0335,26927600.0
2011-09-16 15:55:00,14.3,14.3,14.29,14.29,36612800.0,12.0335,12.0335,12.0251,12.0251,36612800.0
2011-09-19 09:30:00,14.18,14.21,14.15,14.19,22097600.0,11.9326,11.9578,11.9073,11.941,22097600.0
2011-09-19 09:35:00,14.19,14.22,14.19,14.21,15495200.0,11.941,11.9662,11.941,11.9578,15495200.0
2011-09-19 09:40:00,14.2,14.22,14.17,14.17,12588800.0,11.9494,11.9662,11.9241,11.9241,12588800.0
2011-09-19 09:45:00,14.17,14.19,14.14,14.16,9234400.0,11.9241,11.941,11.8989,11.9157,9234400.0
2011-09-19 09:50:00,14.16,14.18,14.11,14.14,13636000.0,11.9157,11.9326,11.8737,11.8989,13636000.0
2011-09-19 09:55:00,14.14,14.15,14.12,14.12,8657600.0,11.8989,11.9073,11.8821,11.8821,8657600.0
2011-09-19 10:00:00,14.12,14.16,14.12,14.15,8876000.0,11.8821,11.9157,11.8821,11.9073,8876000.0
2011-09-19 10:05:00,14.16,14.19,14.15,14.18,9702000.0,11.9157,11.941,11.9073,11.9326,9702000.0
2011-09-19 10:10:00,14.18,14.21,14.16,14.2,7896000.0,11.9326,11.9578,11.9157,11.9494,7896000.0
2011-09-19 10:15:00,14.2,14.2,14.17,14.18,9298800.0,11.9494,11.9494,11.9241,11.9326,9298800.0
2011-09-19 10:20:00,14.18,14.19,14.15,14.17,5020400.0,11.9326,11.941,11.9073,11.9241,5020400.0
2011-09-19 10:25:00,14.17,14.2,14.16,14.2,6949600.0,11.9241,11.9494,11.9157,11.9494,6949600.0
2011-09-19 10:30:00,14.2,14.22,14.2,14.22,7512400.0,11.9494,11.9662,11.9494,11.9662,7512400.0
2011-09-19 10:35:00,14.22,14.25,14.22,14.23,8845200.0,11.9662,11.9915,11.9662,11.9746,8845200.0
2011-09-19 10:40:00,14.23,14.24,14.22,14.23,5936000.0,11.9746,11.9831,11.9662,11.9746,5936000.0
2011-09-19 10:45:00,14.23,14.25,14.21,14.25,4152400.0,11.9746,11.9915,11.9578,11.9915,4152400.0
2011-09-19 10:50:00,14.25,14.28,14.24,14.28,8892800.0,11.9915,12.0167,11.9831,12.0167,8892800.0
2011-09-19 10:55:00,14.28,14.28,14.26,14.27,6442800.0,12.0167,12.0167,11.9999,12.0083,6442800.0
2011-09-19 11:00:00,14.27,14.35,14.27,14.34,17421600.0,12.0083,12.0756,12.0083,12.0672,17421600.0
2011-09-19 11:05:00,14.34,14.38,14.34,14.38,16142000.0,12.0672,12.1009,12.0672,12.1009,16142000.0
2011-09-19 11:10:00,14.38,14.45,14.37,14.45,18088000.0,12.1009,12.1598,12.0924,12.1598,18088000.0
2011-09-19 11:15:00,14.45,14.5,14.45,14.47,26625200.0,12.1598,12.2018,12.1598,12.1766,26625200.0
2011-09-19 11:20:00,14.47,14.53,14.47,14.51,18370800.0,12.1766,12.2271,12.1766,12.2103,18370800.0
2011-09-19 11:25:00,14.51,14.53,14.49,14.49,18048800.0,12.2103,12.2271,12.1934,12.1934,18048800.0
2011-09-19 11:30:00,14.49,14.52,14.49,14.51,11844000.0,12.1934,12.2187,12.1934,12.2103,11844000.0
2011-09-19 11:35:00,14.5,14.57,14.5,14.56,13921600.0,12.2018,12.2607,12.2018,12.2523,13921600.0
2011-09-19 11:40:00,14.56,14.63,14.56,14.62,19698000.0,12.2523,12.3112,12.2523,12.3028,19698000.0
2011-09-19 11:45:00,14.62,14.7,14.61,14.68,29447600.0,12.3028,12.3701,12.2944,12.3533,29447600.0
2011-09-19 11:50:00,14.68,14.69,14.63,14.66,19238800.0,12.3533,12.3617,12.3112,12.3365,19238800.0
2011-09-19 11:55:00,14.66,14.67,14.62,14.62,14515200.0,12.3365,12.3449,12.3028,12.3028,14515200.0
2011-09-19 12:00:00,14.63,14.66,14.62,14.65,7977200.0,12.3112,12.3365,12.3028,12.3281,7977200.0
2011-09-19 12:05:00,14.65,14.66,14.61,14.61,10455200.0,12.3281,12.3365,12.2944,12.2944,10455200.0
2011-09-19 12:10:00,14.61,14.62,14.56,14.59,12642000.0,12.2944,12.3028,12.2523,12.2776,12642000.0
2011-09-19 12:15:00,14.59,14.62,14.58,14.61,7067200.0,12.2776,12.3028,12.2692,12.2944,7067200.0
2011-09-19 12:20:00,14.61,14.62,14.58,14.58,4090800.0,12.2944,12.3028,12.2692,12.2692,4090800.0
2011-09-19 12:25:00,14.58,14.61,14.58,14.6,4964400.0,12.2692,12.2944,12.2692,12.286,4964400.0
2011-09-19 12:30:00,14.6,14.64,14.6,14.63,8699600.0,12.286,12.3197,12.286,12.3112,8699600.0
2011-09-19 12:35:00,14.63,14.64,14.62,14.64,5532800.0,12.3112,12.3197,12.3028,12.3197,5532800.0
2011-09-19 12:40:00,14.64,14.67,14.64,14.67,10222800.0,12.3197,12.3449,12.3197,12.3449,10222800.0
2011-09-19 12:45:00,14.67,14.68,14.64,14.65,7047600.0,12.3449,12.3533,12.3197,12.3281,7047600.0
2011-09-19 12:50:00,14.65,14.65,14.62,14.63,5591600.0,12.3281,12.3281,12.3028,12.3112,5591600.0
2011-09-19 12:55:00,14.63,14.65,14.62,14.64,4533200.0,12.3112,12.3281,12.3028,12.3197,4533200.0
2011-09-19 13:00:00,14.64,14.64,14.58,14.59,9335200.0,12.3197,12.3197,12.2692,12.2776,9335200.0
2011-09-19 13:05:00,14.59,14.61,14.59,14.6,6910400.0,12.2776,12.2944,12.2776,12.286,6910400.0
2011-09-19 13:10:00,14.6,14.6,14.56,14.57,6003200.0,12.286,12.286,12.2523,12.2607,6003200.0
2011-09-19 13:15:00,14.56,14.59,14.56,14.57,5168800.0,12.2523,12.2776,12.2523,12.2607,5168800.0
2011-09-19 13:20:00,14.57,14.59,14.54,14.58,7064400.0,12.2607,12.2776,12.2355,12.2692,7064400.0
2011-09-19 13:25:00,14.58,14.6,14.57,14.6,4779600.0,12.2692,12.286,12.2607,12.286,4779600.0
2011-09-19 13:30:00,14.6,14.62,14.6,14.61,4482800.0,12.286,12.3028,12.286,12.2944,4482800.0
2011-09-19 13:35:00,14.62,14.63,14.6,14.61,3514000.0,12.3028,12.3112,12.286,12.2944,3514000.0
2011-09-19 13:40:00,14.61,14.64,14.61,14.64,3262000.0,12.2944,12.3197,12.2944,12.3197,3262000.0
2011-09-19 13:45:00,14.64,14.66,14.63,14.65,5437600.0,12.3197,12.3365,12.3112,12.3281,5437600.0
2011-09-19 13:50:00,14.65,14.65,14.62,14.63,4496800.0,12.3281,12.3281,12.3028,12.3112,4496800.0
2011-09-19 13:55:00,14.63,14.65,14.63,14.64,3082800.0,12.3112,12.3281,12.3112,12.3197,3082800.0
2011-09-19 14:00:00,14.65,14.65,14.61,14.61,3374000.0,12.3281,12.3281,12.2944,12.2944,3374000.0
2011-09-19 14:05:00,14.62,14.66,14.61,14.65,5653200.0,12.3028,12.3365,12.2944,12.3281,5653200.0
2011-09-19 14:10:00,14.65,14.66,14.65,14.65,7232400.0,12.3281,12.3365,12.3281,12.3281,7232400.0
2011-09-19 14:15:00,14.65,14.66,14.64,14.64,4410000.0,12.3281,12.3365,12.3197,12.3197,4410000.0
2011-09-19 14:20:00,14.64,14.65,14.63,14.64,4656400.0,12.3197,12.3281,12.3112,12.3197,4656400.0
2011-09-19 14:25:00,14.64,14.66,14.63,14.64,3922800.0,12.3197,12.3365,12.3112,12.3197,3922800.0
2011-09-19 14:30:00,14.64,14.67,14.63,14.64,9394000.0,12.3197,12.3449,12.3112,12.3197,9394000.0
2011-09-19 14:35:00,14.64,14.68,14.64,14.67,8030400.0,12.3197,12.3533,12.3197,12.3449,8030400.0
2011-09-19 14:40:00,14.67,14.68,14.66,14.67,6314000.0,12.3449,12.3533,12.3365,12.3449,6314000.0
2011-09-19 14:45:00,14.67,14.71,14.67,14.7,9923200.0,12.3449,12.3786,12.3449,12.3701,9923200.0
2011-09-19 14:50:00,14.7,14.71,14.63,14.65,14834400.0,12.3701,12.3786,12.3112,12.3281,14834400.0
2011-09-19 14:55:00,14.65,14.66,14.62,14.62,8204000.0,12.3281,12.3365,12.3028,12.3028,8204000.0
2011-09-19 15:00:00,14.62,14.65,14.62,14.62,6762000.0,12.3028,12.3281,12.3028,12.3028,6762000.0
2011-09-19 15:05:00,14.62,14.63,14.55,14.57,13854400.0,12.3028,12.3112,12.2439,12.2607,13854400.0
2011-09-19 15:10:00,14.57,14.66,14.57,14.65,14974400.0,12.2607,12.3365,12.2607,12.3281,14974400.0
2011-09-19 15:15:00,14.65,14.69,14.64,14.67,13179600.0,12.3281,12.3617,12.3197,12.3449,13179600.0
2011-09-19 15:20:00,14.67,14.71,14.66,14.7,11706800.0,12.3449,12.3786,12.3365,12.3701,11706800.0
2011-09-19 15:25:00,14.7,14.72,14.69,14.72,12919200.0,12.3701,12.387,12.3617,12.387,12919200.0
2011-09-19 15:30:00,14.72,14.74,14.72,14.73,14403200.0,12.387,12.4038,12.387,12.3954,14403200.0
2011-09-19 15:35:00,14.73,14.76,14.72,14.74,12504800.0,12.3954,12.4206,12.387,12.4038,12504800.0
2011-09-19 15:40:00,14.74,14.74,14.72,14.74,8831200.0,12.4038,12.4038,12.387,12.4038,8831200.0
2011-09-19 15:45:00,14.74,14.75,14.72,14.73,11684400.0,12.4038,12.4122,12.387,12.3954,11684400.0
2011-09-19 15:50:00,14.73,14.74,14.72,14.73,12003600.0,12.3954,12.4038,12.387,12.3954,12003600.0
2011-09-19 15:55:00,14.73,14.74,14.7,14.7,17558800.0,12.3954,12.4038,12.3701,12.3701,17558800.0
2011-09-20 09:30:00,14.83,14.92,14.8,14.9,37780400.0,12.4795,12.5553,12.4543,12.5384,37780400.0
2011-09-20 09:35:00,14.9,14.91,14.85,14.87,21271600.0,12.5384,12.5469,12.4964,12.5132,21271600.0
2011-09-20 09:40:00,14.87,14.88,14.85,14.88,19096000.0,12.5132,12.5216,12.4964,12.5216,19096000.0
2011-09-20 09:45:00,14.88,14.94,14.87,14.91,21176400.0,12.5216,12.5721,12.5132,12.5469,21176400.0
2011-09-20 09:50:00,14.91,14.92,14.89,14.91,10474800.0,12.5469,12.5553,12.53,12.5469,10474800.0
2011-09-20 09:55:00,14.91,14.91,14.85,14.9,15834000.0,12.5469,12.5469,12.4964,12.5384,15834000.0
2011-09-20 10:00:00,14.9,14.91,14.89,14.9,11527600.0,12.5384,12.5469,12.53,12.5384,11527600.0
2011-09-20 10:05:00,14.9,14.92,14.86,14.87,14145600.0,12.5384,12.5553,12.5048,12.5132,14145600.0
2011-09-20 10:10:00,14.87,14.91,14.86,14.9,9713200.0,12.5132,12.5469,12.5048,12.5384,9713200.0
2011-09-20 10:15:00,14.89,14.9,14.89,14.9,5815600.0,12.53,12.5384,12.53,12.5384,5815600.0
2011-09-20 10:20:00,14.9,14.93,14.9,14.93,8951600.0,12.5384,12.5637,12.5384,12.5637,8951600.0
2011-09-20 10:25:00,14.93,14.99,14.93,14.99,19569200.0,12.5637,12.6142,12.5637,12.6142,19569200.0
2011-09-20 10:30:00,14.99,15.03,14.98,15.02,17189200.0,12.6142,12.6478,12.6058,12.6394,17189200.0
2011-09-20 10:35:00,15.02,15.07,15.02,15.02,22010800.0,12.6394,12.6815,12.6394,12.6394,22010800.0
2011-09-20 10:40:00,15.02,15.04,15.02,15.04,12210800.0,12.6394,12.6563,12.6394,12.6563,12210800.0
2011-09-20 10:45:00,15.04,15.04,15.02,15.02,9265200.0,12.6563,12.6563,12.6394,12.6394,9265200.0
2011-09-20 10:50:00,15.02,15.03,15.01,15.02,9259600.0,12.6394,12.6478,12.631,12.6394,9259600.0
2011-09-20 10:55:00,15.03,15.03,15.0,15.02,8478400.0,12.6478,12.6478,12.6226,12.6394,8478400.0
2011-09-20 11:00:00,15.02,15.05,15.02,15.04,10304000.0,12.6394,12.6647,12.6394,12.6563,10304000.0
2011-09-20 11:05:00,15.04,15.05,15.03,15.03,8344000.0,12.6563,12.6647,12.6478,12.6478,8344000.0
2011-09-20 11:10:00,15.03,15.03,15.02,15.03,4835600.0,12.6478,12.6478,12.6394,12.6478,4835600.0
2011-09-20 11:15:00,15.03,15.03,15.0,15.0,6286000.0,12.6478,12.6478,12.6226,12.6226,6286000.0
2011-09-20 11:20:00,15.0,15.01,14.97,15.01,11362400.0,12.6226,12.631,12.5974,12.631,11362400.0
2011-09-20 11:25:00,15.01,15.02,15.0,15.02,5292000.0,12.631,12.6394,12.6226,12.6394,5292000.0
2011-09-20 11:30:00,15.02,15.03,15.0,15.02,4947600.0,12.6394,12.6478,12.6226,12.6394,4947600.0
2011-09-20 11:35:00,15.01,15.05,15.01,15.05,7966000.0,12.631,12.6647,12.631,12.6647,7966000.0
2011-09-20 11:40:00,15.05,15.07,15.04,15.04,10612000.0,12.6647,12.6815,12.6563,12.6563,10612000.0
2011-09-20 11:45:00,15.05,15.06,15.03,15.06,4300800.0,12.6647,12.6731,12.6478,12.6731,4300800.0
2011-09-20 11:50:00,15.06,15.07,15.05,15.06,4160800.0,12.6731,12.6815,12.6647,12.6731,4160800.0
2011-09-20 11:55:00,15.06,15.1,15.06,15.1,9954000.0,12.6731,12.7067,12.6731,12.7067,9954000.0
2011-09-20 12:00:00,15.1,15.1,15.06,15.07,6832000.0,12.7067,12.7067,12.6731,12.6815,6832000.0
2011-09-20 12:05:00,15.06,15.07,15.03,15.03,7490000.0,12.6731,12.6815,12.6478,12.6478,7490000.0
2011-09-20 12:10:00,15.03,15.05,15.03,15.05,3242400.0,12.6478,12.6647,12.6478,12.6647,3242400.0
2011-09-20 12:15:00,15.05,15.05,15.03,15.04,5532800.0,12.6647,12.6647,12.6478,12.6563,5532800.0
2011-09-20 12:20:00,15.04,15.06,15.03,15.05,4135600.0,12.6563,12.6731,12.6478,12.6647,4135600.0
2011-09-20 12:25:00,15.05,15.07,15.05,15.06,2763600.0,12.6647,12.6815,12.6647,12.6731,2763600.0
2011-09-20 12:30:00,15.07,15.1,15.06,15.1,5885600.0,12.6815,12.7067,12.6731,12.7067,5885600.0
2011-09-20 12:35:00,15.1,15.1,15.07,15.08,5714800.0,12.7067,12.7067,12.6815,12.6899,5714800.0
2011-09-20 12:40:00,15.07,15.08,15.04,15.05,5328400.0,12.6815,12.6899,12.6563,12.6647,5328400.0
2011-09-20 12:45:00,15.05,15.07,15.04,15.07,3068800.0,12.6647,12.6815,12.6563,12.6815,3068800.0
2011-09-20 12:50:00,15.06,15.08,15.06,15.08,2825200.0,12.6731,12.6899,12.6731,12.6899,2825200.0
2011-09-20 12:55:00,15.08,15.08,15.06,15.06,3122000.0,12.6899,12.6899,12.6731,12.6731,3122000.0
2011-09-20 13:00:00,15.06,15.06,15.06,15.06,1878800.0,12.6731,12.6731,12.6731,12.6731,1878800.0
2011-09-20 13:05:00,15.06,15.06,15.03,15.03,3724000.0,12.6731,12.6731,12.6478,12.6478,3724000.0
2011-09-20 13:10:00,15.03,15.05,15.03,15.05,3992800.0,12.6478,12.6647,12.6478,12.6647,3992800.0
2011-09-20 13:15:00,15.05,15.05,15.01,15.02,3794000.0,12.6647,12.6647,12.631,12.6394,3794000.0
2011-09-20 13:20:00,15.02,15.02,14.98,15.01,7453600.0,12.6394,12.6394,12.6058,12.631,7453600.0
2011-09-20 13:25:00,15.01,15.02,14.99,15.02,3413200.0,12.631,12.6394,12.6142,12.6394,3413200.0
2011-09-20 13:30:00,15.02,15.04,15.02,15.03,3404800.0,12.6394,12.6563,12.6394,12.6478,3404800.0
2011-09-20 13:35:00,15.03,15.05,15.03,15.04,3152800.0,12.6478,12.6647,12.6478,12.6563,3152800.0
2011-09-20 13:40:00,15.04,15.05,15.01,15.02,3796800.0,12.6563,12.6647,12.631,12.6394,3796800.0
2011-09-20 13:45:00,15.02,15.04,15.0,15.03,3063200.0,12.6394,12.6563,12.6226,12.6478,3063200.0
2011-09-20 13:50:00,15.03,15.03,15.02,15.02,1744400.0,12.6478,12.6478,12.6394,12.6394,1744400.0
2011-09-20 13:55:00,15.02,15.04,15.01,15.02,3228400.0,12.6394,12.6563,12.631,12.6394,3228400.0
2011-09-20 14:00:00,15.02,15.03,15.01,15.02,2688000.0,12.6394,12.6478,12.631,12.6394,2688000.0
2011-09-20 14:05:00,15.02,15.05,15.01,15.04,5342400.0,12.6394,12.6647,12.631,12.6563,5342400.0
2011-09-20 14:10:00,15.05,15.05,15.04,15.04,4275600.0,12.6647,12.6647,12.6563,12.6563,4275600.0
2011-09-20 14:15:00,15.04,15.04,15.03,15.03,2592800.0,12.6563,12.6563,12.6478,12.6478,2592800.0
2011-09-20 14:20:00,15.03,15.03,14.99,15.0,5913600.0,12.6478,12.6478,12.6142,12.6226,5913600.0
2011-09-20 14:25:00,15.0,15.03,15.0,15.03,3060400.0,12.6226,12.6478,12.6226,12.6478,3060400.0
2011-09-20 14:30:00,15.03,15.05,15.01,15.02,4891600.0,12.6478,12.6647,12.631,12.6394,4891600.0
2011-09-20 14:35:00,15.02,15.02,14.98,14.99,6675200.0,12.6394,12.6394,12.6058,12.6142,6675200.0
2011-09-20 14:40:00,14.99,15.0,14.91,14.93,15892800.0,12.6142,12.6226,12.5469,12.5637,15892800.0
2011-09-20 14:45:00,14.93,14.94,14.88,14.89,14352800.0,12.5637,12.5721,12.5216,12.53,14352800.0
2011-09-20 14:50:00,14.89,14.92,14.88,14.92,9010400.0,12.53,12.5553,12.5216,12.5553,9010400.0
2011-09-20 14:55:00,14.92,14.95,14.91,14.92,7680400.0,12.5553,12.5805,12.5469,12.5553,7680400.0
2011-09-20 15:00:00,14.92,14.94,14.89,14.9,7789600.0,12.5553,12.5721,12.53,12.5384,7789600.0
2011-09-20 15:05:00,14.9,14.9,14.77,14.77,22943200.0,12.5384,12.5384,12.429,12.429,22943200.0
2011-09-20 15:10:00,14.78,14.84,14.76,14.82,16268000.0,12.4375,12.488,12.4206,12.4711,16268000.0
2011-09-20 15:15:00,14.82,14.83,14.77,14.78,10634400.0,12.4711,12.4795,12.429,12.4375,10634400.0
2011-09-20 15:20:00,14.78,14.78,14.74,14.75,15890000.0,12.4375,12.4375,12.4038,12.4122,15890000.0
2011-09-20 15:25:00,14.75,14.77,14.7,14.7,18379200.0,12.4122,12.429,12.3701,12.3701,18379200.0
2011-09-20 15:30:00,14.7,14.81,14.69,14.8,19390000.0,12.3701,12.4627,12.3617,12.4543,19390000.0
2011-09-20 15:35:00,14.79,14.83,14.77,14.82,14554400.0,12.4459,12.4795,12.429,12.4711,14554400.0
2011-09-20 15:40:00,14.82,14.82,14.76,14.76,12633600.0,12.4711,12.4711,12.4206,12.4206,12633600.0
2011-09-20 15:45:00,14.76,14.76,14.71,14.74,18888800.0,12.4206,12.4206,12.3786,12.4038,18888800.0
2011-09-20 15:50:00,14.74,14.79,14.73,14.79,13392400.0,12.4038,12.4459,12.3954,12.4459,13392400.0
2011-09-20 15:55:00,14.78,14.8,14.74,14.77,16268000.0,12.4375,12.4543,12.4038,12.429,16268000.0
2011-09-21 09:30:00,14.99,15.0,14.94,14.99,28025200.0,12.6142,12.6226,12.5721,12.6142,28025200.0
2011-09-21 09:35:00,14.99,15.06,14.97,14.97,21641200.0,12.6142,12.6731,12.5974,12.5974,21641200.0
2011-09-21 09:40:00,14.97,14.98,14.91,14.92,16612400.0,12.5974,12.6058,12.5469,12.5553,16612400.0
2011-09-21 09:45:00,14.92,14.98,14.91,14.93,11421200.0,12.5553,12.6058,12.5469,12.5637,11421200.0
2011-09-21 09:50:00,14.93,14.94,14.88,14.94,13014400.0,12.5637,12.5721,12.5216,12.5721,13014400.0
2011-09-21 09:55:00,14.94,14.97,14.92,14.97,8828400.0,12.5721,12.5974,12.5553,12.5974,8828400.0
2011-09-21 10:00:00,14.96,14.98,14.95,14.97,7632800.0,12.5889,12.6058,12.5805,12.5974,7632800.0
2011-09-21 10:05:00,14.96,14.97,14.91,14.95,8220800.0,12.5889,12.5974,12.5469,12.5805,8220800.0
2011-09-21 10:10:00,14.95,14.97,14.91,14.93,7772800.0,12.5805,12.5974,12.5469,12.5637,7772800.0
2011-09-21 10:15:00,14.94,14.97,14.93,14.97,4748800.0,12.5721,12.5974,12.5637,12.5974,4748800.0
2011-09-21 10:20:00,14.97,14.97,14.93,14.96,5269600.0,12.5974,12.5974,12.5637,12.5889,5269600.0
2011-09-21 10:25:00,14.96,14.97,14.94,14.96,2805600.0,12.5889,12.5974,12.5721,12.5889,2805600.0
2011-09-21 10:30:00,14.96,14.97,14.93,14.96,5009200.0,12.5889,12.5974,12.5637,12.5889,5009200.0
2011-09-21 10:35:00,14.96,14.98,14.93,14.96,8918000.0,12.5889,12.6058,12.5637,12.5889,8918000.0
2011-09-21 10:40:00,14.96,14.97,14.94,14.96,5672800.0,12.5889,12.5974,12.5721,12.5889,5672800.0
2011-09-21 10:45:00,14.96,14.97,14.93,14.93,4398800.0,12.5889,12.5974,12.5637,12.5637,4398800.0
2011-09-21 10:50:00,14.93,14.93,14.88,14.88,12877200.0,12.5637,12.5637,12.5216,12.5216,12877200.0
2011-09-21 10:55:00,14.89,14.9,14.85,14.89,10609200.0,12.53,12.5384,12.4964,12.53,10609200.0
2011-09-21 11:00:00,14.89,14.92,14.89,14.92,6924400.0,12.53,12.5553,12.53,12.5553,6924400.0
2011-09-21 11:05:00,14.92,14.92,14.89,14.9,3533600.0,12.5553,12.5553,12.53,12.5384,3533600.0
2011-09-21 11:10:00,14.9,14.93,14.89,14.92,3780000.0,12.5384,12.5637,12.53,12.5553,3780000.0
2011-09-21 11:15:00,14.92,14.95,14.91,14.92,4359600.0,12.5553,12.5805,12.5469,12.5553,4359600.0
2011-09-21 11:20:00,14.92,14.93,14.9,14.9,4012400.0,12.5553,12.5637,12.5384,12.5384,4012400.0
2011-09-21 11:25:00,14.91,14.93,14.9,14.93,3245200.0,12.5469,12.5637,12.5384,12.5637,3245200.0
2011-09-21 11:30:00,14.93,14.96,14.92,14.96,5555200.0,12.5637,12.5889,12.5553,12.5889,5555200.0
2011-09-21 11:35:00,14.96,14.98,14.96,14.97,5126800.0,12.5889,12.6058,12.5889,12.5974,5126800.0
2011-09-21 11:40:00,14.97,14.97,14.95,14.95,4244800.0,12.5974,12.5974,12.5805,12.5805,4244800.0
2011-09-21 11:45:00,14.95,15.03,14.95,15.02,8523200.0,12.5805,12.6478,12.5805,12.6394,8523200.0
2011-09-21 11:50:00,15.02,15.03,14.99,15.0,5969600.0,12.6394,12.6478,12.6142,12.6226,5969600.0
2011-09-21 11:55:00,15.0,15.01,14.99,14.99,2410800.0,12.6226,12.631,12.6142,12.6142,2410800.0
2011-09-21 12:00:00,14.99,15.03,14.99,15.01,4020800.0,12.6142,12.6478,12.6142,12.631,4020800.0
2011-09-21 12:05:00,15.01,15.01,14.99,14.99,3469200.0,12.631,12.631,12.6142,12.6142,3469200.0
2011-09-21 12:10:00,14.99,14.99,14.97,14.99,2940000.0,12.6142,12.6142,12.5974,12.6142,2940000.0
2011-09-21 12:15:00,14.98,15.01,14.98,15.0,2265200.0,12.6058,12.631,12.6058,12.6226,2265200.0
2011-09-21 12:20:00,15.0,15.01,14.99,15.01,2861600.0,12.6226,12.631,12.6142,12.631,2861600.0
2011-09-21 12:25:00,15.01,15.01,14.91,14.94,11267200.0,12.631,12.631,12.5469,12.5721,11267200.0
2011-09-21 12:30:00,14.95,14.96,14.92,14.94,5258400.0,12.5805,12.5889,12.5553,12.5721,5258400.0
2011-09-21 12:35:00,14.94,14.99,14.94,14.98,4412800.0,12.5721,12.6142,12.5721,12.6058,4412800.0
2011-09-21 12:40:00,14.98,14.99,14.97,14.99,2763600.0,12.6058,12.6142,12.5974,12.6142,2763600.0
2011-09-21 12:45:00,14.99,14.99,14.94,14.94,4530400.0,12.6142,12.6142,12.5721,12.5721,4530400.0
2011-09-21 12:50:00,14.94,14.94,14.91,14.93,4970000.0,12.5721,12.5721,12.5469,12.5637,4970000.0
2011-09-21 12:55:00,14.93,14.95,14.92,14.94,2662800.0,12.5637,12.5805,12.5553,12.5721,2662800.0
2011-09-21 13:00:00,14.94,14.96,14.94,14.95,3808000.0,12.5721,12.5889,12.5721,12.5805,3808000.0
2011-09-21 13:05:00,14.96,14.98,14.95,14.98,2500400.0,12.5889,12.6058,12.5805,12.6058,2500400.0
2011-09-21 13:10:00,14.98,14.99,14.96,14.96,4306400.0,12.6058,12.6142,12.5889,12.5889,4306400.0
2011-09-21 13:15:00,14.96,14.98,14.95,14.96,2290400.0,12.5889,12.6058,12.5805,12.5889,2290400.0
2011-09-21 13:20:00,14.96,14.97,14.95,14.97,1643600.0,12.5889,12.5974,12.5805,12.5974,1643600.0
2011-09-21 13:25:00,14.97,14.98,14.96,14.98,2217600.0,12.5974,12.6058,12.5889,12.6058,2217600.0
2011-09-21 13:30:00,14.98,14.99,14.96,14.97,2427600.0,12.6058,12.6142,12.5889,12.5974,2427600.0
2011-09-21 13:35:00,14.97,14.98,14.96,14.97,1568000.0,12.5974,12.6058,12.5889,12.5974,1568000.0
2011-09-21 13:40:00,14.97,14.98,14.97,14.97,1710800.0,12.5974,12.6058,12.5974,12.5974,1710800.0
2011-09-21 13:45:00,14.97,14.98,14.95,14.95,1887200.0,12.5974,12.6058,12.5805,12.5805,1887200.0
2011-09-21 13:50:00,14.95,14.95,14.94,14.95,2592800.0,12.5805,12.5805,12.5721,12.5805,2592800.0
2011-09-21 13:55:00,14.95,14.95,14.93,14.93,2497600.0,12.5805,12.5805,12.5637,12.5637,2497600.0
2011-09-21 14:00:00,14.93,14.96,14.92,14.96,3038000.0,12.5637,12.5889,12.5553,12.5889,3038000.0
2011-09-21 14:05:00,14.96,14.96,14.95,14.95,2651600.0,12.5889,12.5889,12.5805,12.5805,2651600.0
2011-09-21 14:10:00,14.95,14.96,14.95,14.96,2755200.0,12.5805,12.5889,12.5805,12.5889,2755200.0
2011-09-21 14:15:00,14.96,14.97,14.95,14.97,2276400.0,12.5889,12.5974,12.5805,12.5974,2276400.0
2011-09-21 14:20:00,14.97,15.01,14.93,14.95,11398800.0,12.5974,12.631,12.5637,12.5805,11398800.0
2011-09-21 14:25:00,14.95,15.03,14.9,15.02,17337600.0,12.5805,12.6478,12.5384,12.6394,17337600.0
2011-09-21 14:30:00,15.02,15.04,14.96,14.96,15604400.0,12.6394,12.6563,12.5889,12.5889,15604400.0
2011-09-21 14:35:00,14.96,14.96,14.84,14.93,20067600.0,12.5889,12.5889,12.488,12.5637,20067600.0
2011-09-21 14:40:00,14.94,14.97,14.89,14.95,11292400.0,12.5721,12.5974,12.53,12.5805,11292400.0
2011-09-21 14:45:00,14.95,14.98,14.93,14.97,8660400.0,12.5805,12.6058,12.5637,12.5974,8660400.0
2011-09-21 14:50:00,14.97,15.0,14.96,14.97,9688000.0,12.5974,12.6226,12.5889,12.5974,9688000.0
2011-09-21 14:55:00,14.97,14.98,14.94,14.97,6308400.0,12.5974,12.6058,12.5721,12.5974,6308400.0
2011-09-21 15:00:00,14.97,14.99,14.95,14.99,8388800.0,12.5974,12.6142,12.5805,12.6142,8388800.0
2011-09-21 15:05:00,14.99,15.0,14.95,14.97,6739600.0,12.6142,12.6226,12.5805,12.5974,6739600.0
2011-09-21 15:10:00,14.97,15.0,14.96,14.99,7750400.0,12.5974,12.6226,12.5889,12.6142,7750400.0
2011-09-21 15:15:00,14.99,14.99,14.95,14.96,6137600.0,12.6142,12.6142,12.5805,12.5889,6137600.0
2011-09-21 15:20:00,14.96,14.97,14.9,14.92,7338800.0,12.5889,12.5974,12.5384,12.5553,7338800.0
2011-09-21 15:25:00,14.91,14.93,14.89,14.9,6938400.0,12.5469,12.5637,12.53,12.5384,6938400.0
2011-09-21 15:30:00,14.9,14.9,14.83,14.84,10418800.0,12.5384,12.5384,12.4795,12.488,10418800.0
2011-09-21 15:35:00,14.84,14.87,14.81,14.82,15514800.0,12.488,12.5132,12.4627,12.4711,15514800.0
2011-09-21 15:40:00,14.81,14.82,14.77,14.81,15383200.0,12.4627,12.4711,12.429,12.4627,15383200.0
2011-09-21 15:45:00,14.81,14.84,14.79,14.8,10088400.0,12.4627,12.488,12.4459,12.4543,10088400.0
2011-09-21 15:50:00,14.8,14.8,14.75,14.77,17474800.0,12.4543,12.4543,12.4122,12.429,17474800.0
2011-09-21 15:55:00,14.77,14.77,14.71,14.72,19597200.0,12.429,12.429,12.3786,12.387,19597200.0
2011-09-22 09:30:00,14.33,14.4,14.29,14.4,47493600.0,12.0588,12.1177,12.0251,12.1177,47493600.0
2011-09-22 09:35:00,14.4,14.49,14.38,14.49,28492800.0,12.1177,12.1934,12.1009,12.1934,28492800.0
2011-09-22 09:40:00,14.48,14.49,14.43,14.45,20330800.0,12.185,12.1934,12.1429,12.1598,20330800.0
2011-09-22 09:45:00,14.45,14.46,14.34,14.35,19023200.0,12.1598,12.1682,12.0672,12.0756,19023200.0
2011-09-22 09:50:00,14.35,14.41,14.33,14.38,17463600.0,12.0756,12.1261,12.0588,12.1009,17463600.0
2011-09-22 09:55:00,14.38,14.38,14.34,14.37,14870800.0,12.1009,12.1009,12.0672,12.0924,14870800.0
2011-09-22 10:00:00,14.37,14.45,14.35,14.44,20829200.0,12.0924,12.1598,12.0756,12.1514,20829200.0
2011-09-22 10:05:00,14.44,14.53,14.43,14.52,17799600.0,12.1514,12.2271,12.1429,12.2187,17799600.0
2011-09-22 10:10:00,14.52,14.54,14.48,14.51,18401600.0,12.2187,12.2355,12.185,12.2103,18401600.0
2011-09-22 10:15:00,14.52,14.55,14.46,14.55,14610400.0,12.2187,12.2439,12.1682,12.2439,14610400.0
2011-09-22 10:20:00,14.55,14.6,14.55,14.55,19227600.0,12.2439,12.286,12.2439,12.2439,19227600.0
2011-09-22 10:25:00,14.55,14.57,14.51,14.55,12154800.0,12.2439,12.2607,12.2103,12.2439,12154800.0
2011-09-22 10:30:00,14.55,14.61,14.53,14.59,12213600.0,12.2439,12.2944,12.2271,12.2776,12213600.0
2011-09-22 10:35:00,14.59,14.62,14.55,14.55,14935200.0,12.2776,12.3028,12.2439,12.2439,14935200.0
2011-09-22 10:40:00,14.55,14.6,14.55,14.6,8646400.0,12.2439,12.286,12.2439,12.286,8646400.0
2011-09-22 10:45:00,14.6,14.64,14.58,14.61,9996000.0,12.286,12.3197,12.2692,12.2944,9996000.0
2011-09-22 10:50:00,14.6,14.61,14.54,14.56,7420000.0,12.286,12.2944,12.2355,12.2523,7420000.0
2011-09-22 10:55:00,14.56,14.59,14.52,14.52,6123600.0,12.2523,12.2776,12.2187,12.2187,6123600.0
2011-09-22 11:00:00,14.52,14.55,14.5,14.52,7406000.0,12.2187,12.2439,12.2018,12.2187,7406000.0
2011-09-22 11:05:00,14.52,14.53,14.48,14.48,6927200.0,12.2187,12.2271,12.185,12.185,6927200.0
2011-09-22 11:10:00,14.48,14.54,14.48,14.51,7621600.0,12.185,12.2355,12.185,12.2103,7621600.0
2011-09-22 11:15:00,14.51,14.53,14.47,14.53,7935200.0,12.2103,12.2271,12.1766,12.2271,7935200.0
2011-09-22 11:20:00,14.53,14.55,14.51,14.54,5675600.0,12.2271,12.2439,12.2103,12.2355,5675600.0
2011-09-22 11:25:00,14.54,14.54,14.45,14.48,10063200.0,12.2355,12.2355,12.1598,12.185,10063200.0
2011-09-22 11:30:00,14.48,14.57,14.47,14.55,10889200.0,12.185,12.2607,12.1766,12.2439,10889200.0
2011-09-22 11:35:00,14.56,14.58,14.54,14.56,7736400.0,12.2523,12.2692,12.2355,12.2523,7736400.0
2011-09-22 11:40:00,14.56,14.56,14.51,14.55,4883200.0,12.2523,12.2523,12.2103,12.2439,4883200.0
2011-09-22 11:45:00,14.54,14.55,14.51,14.52,4995200.0,12.2355,12.2439,12.2103,12.2187,4995200.0
2011-09-22 11:50:00,14.52,14.53,14.5,14.5,6641600.0,12.2187,12.2271,12.2018,12.2018,6641600.0
2011-09-22 11:55:00,14.5,14.52,14.47,14.47,5818400.0,12.2018,12.2187,12.1766,12.1766,5818400.0
2011-09-22 12:00:00,14.47,14.5,14.44,14.44,9181200.0,12.1766,12.2018,12.1514,12.1514,9181200.0
2011-09-22 12:05:00,14.44,14.47,14.41,14.46,8288000.0,12.1514,12.1766,12.1261,12.1682,8288000.0
2011-09-22 12:10:00,14.47,14.48,14.44,14.46,4617200.0,12.1766,12.185,12.1514,12.1682,4617200.0
2011-09-22 12:15:00,14.46,14.46,14.4,14.41,7313600.0,12.1682,12.1682,12.1177,12.1261,7313600.0
2011-09-22 12:20:00,14.41,14.43,14.37,14.43,10668000.0,12.1261,12.1429,12.0924,12.1429,10668000.0
2011-09-22 12:25:00,14.43,14.46,14.42,14.43,7291200.0,12.1429,12.1682,12.1345,12.1429,7291200.0
2011-09-22 12:30:00,14.43,14.48,14.43,14.43,6260800.0,12.1429,12.185,12.1429,12.1429,6260800.0
2011-09-22 12:35:00,14.43,14.47,14.42,14.45,7761600.0,12.1429,12.1766,12.1345,12.1598,7761600.0
2011-09-22 12:40:00,14.45,14.46,14.43,14.44,5180000.0,12.1598,12.1682,12.1429,12.1514,5180000.0
2011-09-22 12:45:00,14.44,14.46,14.42,14.46,6916000.0,12.1514,12.1682,12.1345,12.1682,6916000.0
2011-09-22 12:50:00,14.46,14.49,14.46,14.48,7036400.0,12.1682,12.1934,12.1682,12.185,7036400.0
2011-09-22 12:55:00,14.48,14.5,14.45,14.47,6389600.0,12.185,12.2018,12.1598,12.1766,6389600.0
2011-09-22 13:00:00,14.47,14.48,14.43,14.44,5348000.0,12.1766,12.185,12.1429,12.1514,5348000.0
2011-09-22 13:05:00,14.44,14.45,14.4,14.41,5863200.0,12.1514,12.1598,12.1177,12.1261,5863200.0
2011-09-22 13:10:00,14.41,14.42,14.4,14.4,4835600.0,12.1261,12.1345,12.1177,12.1177,4835600.0
2011-09-22 13:15:00,14.4,14.41,14.39,14.41,3962000.0,12.1177,12.1261,12.1093,12.1261,3962000.0
2011-09-22 13:20:00,14.41,14.41,14.37,14.37,5784800.0,12.1261,12.1261,12.0924,12.0924,5784800.0
2011-09-22 13:25:00,14.37,14.42,14.36,14.39,7596400.0,12.0924,12.1345,12.084,12.1093,7596400.0
2011-09-22 13:30:00,14.39,14.39,14.36,14.36,6409200.0,12.1093,12.1093,12.084,12.084,6409200.0
2011-09-22 13:35:00,14.36,14.36,14.31,14.33,19479600.0,12.084,12.084,12.042,12.0588,19479600.0
2011-09-22 13:40:00,14.33,14.38,14.31,14.32,11440800.0,12.0588,12.1009,12.042,12.0504,11440800.0
2011-09-22 13:45:00,14.32,14.33,14.3,14.32,9329600.0,12.0504,12.0588,12.0335,12.0504,9329600.0
2011-09-22 13:50:00,14.32,14.32,14.26,14.27,20006000.0,12.0504,12.0504,11.9999,12.0083,20006000.0
2011-09-22 13:55:00,14.26,14.28,14.23,14.23,14369600.0,11.9999,12.0167,11.9746,11.9746,14369600.0
2011-09-22 14:00:00,14.24,14.28,14.23,14.24,12930400.0,11.9831,12.0167,11.9746,11.9831,12930400.0
2011-09-22 14:05:00,14.24,14.27,14.22,14.26,15598800.0,11.9831,12.0083,11.9662,11.9999,15598800.0
2011-09-22 14:10:00,14.26,14.29,14.21,14.27,12605600.0,11.9999,12.0251,11.9578,12.0083,12605600.0
2011-09-22 14:15:00,14.27,14.33,14.25,14.3,16052400.0,12.0083,12.0588,11.9915,12.0335,16052400.0
2011-09-22 14:20:00,14.29,14.38,14.27,14.37,19857600.0,12.0251,12.1009,12.0083,12.0924,19857600.0
2011-09-22 14:25:00,14.37,14.4,14.3,14.36,15416800.0,12.0924,12.1177,12.0335,12.084,15416800.0
2011-09-22 14:30:00,14.36,14.37,14.29,14.31,10662400.0,12.084,12.0924,12.0251,12.042,10662400.0
2011-09-22 14:35:00,14.31,14.34,14.29,14.31,7669200.0,12.042,12.0672,12.0251,12.042,7669200.0
2011-09-22 14:40:00,14.3,14.38,14.3,14.34,12630800.0,12.0335,12.1009,12.0335,12.0672,12630800.0
2011-09-22 14:45:00,14.34,14.37,14.32,14.33,7588000.0,12.0672,12.0924,12.0504,12.0588,7588000.0
2011-09-22 14:50:00,14.32,14.36,14.32,14.35,6823600.0,12.0504,12.084,12.0504,12.0756,6823600.0
2011-09-22 14:55:00,14.35,14.35,14.25,14.26,8775200.0,12.0756,12.0756,11.9915,11.9999,8775200.0
2011-09-22 15:00:00,14.26,14.28,14.23,14.24,8209600.0,11.9999,12.0167,11.9746,11.9831,8209600.0
2011-09-22 15:05:00,14.24,14.27,14.22,14.26,9466800.0,11.9831,12.0083,11.9662,11.9999,9466800.0
2011-09-22 15:10:00,14.26,14.29,14.25,14.26,9850400.0,11.9999,12.0251,11.9915,11.9999,9850400.0
2011-09-22 15:15:00,14.26,14.3,14.24,14.26,6221600.0,11.9999,12.0335,11.9831,11.9999,6221600.0
2011-09-22 15:20:00,14.26,14.26,14.17,14.17,15542800.0,11.9999,11.9999,11.9241,11.9241,15542800.0
2011-09-22 15:25:00,14.17,14.25,14.17,14.25,11860800.0,11.9241,11.9915,11.9241,11.9915,11860800.0
2011-09-22 15:30:00,14.25,14.3,14.23,14.25,15122800.0,11.9915,12.0335,11.9746,11.9915,15122800.0
2011-09-22 15:35:00,14.25,14.3,14.22,14.29,10368400.0,11.9915,12.0335,11.9662,12.0251,10368400.0
2011-09-22 15:40:00,14.29,14.34,14.24,14.27,14492800.0,12.0251,12.0672,11.9831,12.0083,14492800.0
2011-09-22 15:45:00,14.27,14.38,14.26,14.37,16394000.0,12.0083,12.1009,11.9999,12.0924,16394000.0
2011-09-22 15:50:00,14.37,14.38,14.33,14.33,12504800.0,12.0924,12.1009,12.0588,12.0588,12504800.0
2011-09-22 15:55:00,14.33,14.42,14.32,14.35,22814400.0,12.0588,12.1345,12.0504,12.0756,22814400.0
2011-09-23 09:30:00,14.3,14.44,14.28,14.43,26171600.0,12.0335,12.1514,12.0167,12.1429,26171600.0
2011-09-23 09:35:00,14.43,14.45,14.38,14.41,19829600.0,12.1429,12.1598,12.1009,12.1261,19829600.0
2011-09-23 09:40:00,14.41,14.41,14.32,14.38,15072400.0,12.1261,12.1261,12.0504,12.1009,15072400.0
2011-09-23 09:45:00,14.37,14.43,14.35,14.37,15439200.0,12.0924,12.1429,12.0756,12.0924,15439200.0
2011-09-23 09:50:00,14.37,14.48,14.35,14.47,19129600.0,12.0924,12.185,12.0756,12.1766,19129600.0
2011-09-23 09:55:00,14.48,14.5,14.43,14.43,12815600.0,12.185,12.2018,12.1429,12.1429,12815600.0
2011-09-23 10:00:00,14.43,14.44,14.37,14.38,12756800.0,12.1429,12.1514,12.0924,12.1009,12756800.0
2011-09-23 10:05:00,14.38,14.44,14.37,14.44,10805200.0,12.1009,12.1514,12.0924,12.1514,10805200.0
2011-09-23 10:10:00,14.44,14.45,14.36,14.38,8831200.0,12.1514,12.1598,12.084,12.1009,8831200.0
2011-09-23 10:15:00,14.38,14.43,14.38,14.4,8299200.0,12.1009,12.1429,12.1009,12.1177,8299200.0
2011-09-23 10:20:00,14.4,14.41,14.37,14.39,6969200.0,12.1177,12.1261,12.0924,12.1093,6969200.0
2011-09-23 10:25:00,14.39,14.45,14.39,14.43,9721600.0,12.1093,12.1598,12.1093,12.1429,9721600.0
2011-09-23 10:30:00,14.42,14.48,14.42,14.44,8106000.0,12.1345,12.185,12.1345,12.1514,8106000.0
2011-09-23 10:35:00,14.44,14.46,14.42,14.44,6770400.0,12.1514,12.1682,12.1345,12.1514,6770400.0
2011-09-23 10:40:00,14.43,14.44,14.39,14.42,5958400.0,12.1429,12.1514,12.1093,12.1345,5958400.0
2011-09-23 10:45:00,14.43,14.46,14.42,14.45,7154000.0,12.1429,12.1682,12.1345,12.1598,7154000.0
2011-09-23 10:50:00,14.45,14.46,14.43,14.44,6269200.0,12.1598,12.1682,12.1429,12.1514,6269200.0
2011-09-23 10:55:00,14.44,14.48,14.44,14.47,8579200.0,12.1514,12.185,12.1514,12.1766,8579200.0
2011-09-23 11:00:00,14.47,14.47,14.46,14.46,6778800.0,12.1766,12.1766,12.1682,12.1682,6778800.0
2011-09-23 11:05:00,14.46,14.52,14.46,14.52,9884000.0,12.1682,12.2187,12.1682,12.2187,9884000.0
2011-09-23 11:10:00,14.52,14.52,14.49,14.5,8839600.0,12.2187,12.2187,12.1934,12.2018,8839600.0
2011-09-23 11:15:00,14.49,14.5,14.47,14.49,6874000.0,12.1934,12.2018,12.1766,12.1934,6874000.0
2011-09-23 11:20:00,14.5,14.51,14.49,14.5,6311200.0,12.2018,12.2103,12.1934,12.2018,6311200.0
2011-09-23 11:25:00,14.5,14.52,14.47,14.52,7123200.0,12.2018,12.2187,12.1766,12.2187,7123200.0
2011-09-23 11:30:00,14.52,14.52,14.47,14.48,5958400.0,12.2187,12.2187,12.1766,12.185,5958400.0
2011-09-23 11:35:00,14.47,14.48,14.45,14.46,4510800.0,12.1766,12.185,12.1598,12.1682,4510800.0
2011-09-23 11:40:00,14.46,14.48,14.45,14.45,3637200.0,12.1682,12.185,12.1598,12.1598,3637200.0
2011-09-23 11:45:00,14.45,14.47,14.45,14.45,3150000.0,12.1598,12.1766,12.1598,12.1598,3150000.0
2011-09-23 11:50:00,14.45,14.45,14.42,14.43,4832800.0,12.1598,12.1598,12.1345,12.1429,4832800.0
2011-09-23 11:55:00,14.43,14.45,14.4,14.45,5294800.0,12.1429,12.1598,12.1177,12.1598,5294800.0
2011-09-23 12:00:00,14.44,14.45,14.42,14.43,2570400.0,12.1514,12.1598,12.1345,12.1429,2570400.0
2011-09-23 12:05:00,14.43,14.46,14.43,14.46,2601200.0,12.1429,12.1682,12.1429,12.1682,2601200.0
2011-09-23 12:10:00,14.46,14.46,14.44,14.45,1453200.0,12.1682,12.1682,12.1514,12.1598,1453200.0
2011-09-23 12:15:00,14.45,14.48,14.45,14.48,3928400.0,12.1598,12.185,12.1598,12.185,3928400.0
2011-09-23 12:20:00,14.48,14.48,14.45,14.46,2349200.0,12.185,12.185,12.1598,12.1682,2349200.0
2011-09-23 12:25:00,14.46,14.47,14.41,14.43,3861200.0,12.1682,12.1766,12.1261,12.1429,3861200.0
2011-09-23 12:30:00,14.43,14.46,14.43,14.45,1979600.0,12.1429,12.1682,12.1429,12.1598,1979600.0
2011-09-23 12:35:00,14.45,14.45,14.42,14.43,2721600.0,12.1598,12.1598,12.1345,12.1429,2721600.0
2011-09-23 12:40:00,14.43,14.43,14.4,14.41,4734800.0,12.1429,12.1429,12.1177,12.1261,4734800.0
2011-09-23 12:45:00,14.41,14.48,14.4,14.43,7392000.0,12.1261,12.185,12.1177,12.1429,7392000.0
2011-09-23 12:50:00,14.44,14.47,14.43,14.45,5174400.0,12.1514,12.1766,12.1429,12.1598,5174400.0
2011-09-23 12:55:00,14.45,14.45,14.42,14.43,3572800.0,12.1598,12.1598,12.1345,12.1429,3572800.0
2011-09-23 13:00:00,14.43,14.46,14.43,14.45,2791600.0,12.1429,12.1682,12.1429,12.1598,2791600.0
2011-09-23 13:05:00,14.45,14.46,14.41,14.43,3595200.0,12.1598,12.1682,12.1261,12.1429,3595200.0
2011-09-23 13:10:00,14.43,14.47,14.43,14.44,4608800.0,12.1429,12.1766,12.1429,12.1514,4608800.0
2011-09-23 13:15:00,14.44,14.45,14.42,14.44,2665600.0,12.1514,12.1598,12.1345,12.1514,2665600.0
2011-09-23 13:20:00,14.44,14.45,14.43,14.45,1716400.0,12.1514,12.1598,12.1429,12.1598,1716400.0
2011-09-23 13:25:00,14.45,14.47,14.43,14.44,4331600.0,12.1598,12.1766,12.1429,12.1514,4331600.0
2011-09-23 13:30:00,14.44,14.48,14.43,14.46,6759200.0,12.1514,12.185,12.1429,12.1682,6759200.0
2011-09-23 13:35:00,14.47,14.49,14.45,14.46,3690400.0,12.1766,12.1934,12.1598,12.1682,3690400.0
2011-09-23 13:40:00,14.46,14.49,14.45,14.49,4466000.0,12.1682,12.1934,12.1598,12.1934,4466000.0
2011-09-23 13:45:00,14.49,14.5,14.47,14.49,4132800.0,12.1934,12.2018,12.1766,12.1934,4132800.0
2011-09-23 13:50:00,14.49,14.5,14.47,14.48,4720800.0,12.1934,12.2018,12.1766,12.185,4720800.0
2011-09-23 13:55:00,14.48,14.51,14.48,14.51,6468000.0,12.185,12.2103,12.185,12.2103,6468000.0
2011-09-23 14:00:00,14.51,14.53,14.51,14.51,7582400.0,12.2103,12.2271,12.2103,12.2103,7582400.0
2011-09-23 14:05:00,14.51,14.51,14.48,14.49,4606000.0,12.2103,12.2103,12.185,12.1934,4606000.0
2011-09-23 14:10:00,14.49,14.49,14.47,14.47,3119200.0,12.1934,12.1934,12.1766,12.1766,3119200.0
2011-09-23 14:15:00,14.48,14.5,14.47,14.48,2072000.0,12.185,12.2018,12.1766,12.185,2072000.0
2011-09-23 14:20:00,14.48,14.49,14.45,14.46,4860800.0,12.185,12.1934,12.1598,12.1682,4860800.0
2011-09-23 14:25:00,14.46,14.47,14.45,14.47,3822000.0,12.1682,12.1766,12.1598,12.1766,3822000.0
2011-09-23 14:30:00,14.47,14.49,14.47,14.47,3054800.0,12.1766,12.1934,12.1766,12.1766,3054800.0
2011-09-23 14:35:00,14.47,14.49,14.47,14.49,1962800.0,12.1766,12.1934,12.1766,12.1934,1962800.0
2011-09-23 14:40:00,14.48,14.49,14.47,14.48,2284800.0,12.185,12.1934,12.1766,12.185,2284800.0
2011-09-23 14:45:00,14.48,14.49,14.45,14.45,4214000.0,12.185,12.1934,12.1598,12.1598,4214000.0
2011-09-23 14:50:00,14.45,14.46,14.44,14.45,4407200.0,12.1598,12.1682,12.1514,12.1598,4407200.0
2011-09-23 14:55:00,14.45,14.46,14.43,14.44,4953200.0,12.1598,12.1682,12.1429,12.1514,4953200.0
2011-09-23 15:00:00,14.44,14.47,14.44,14.45,4135600.0,12.1514,12.1766,12.1514,12.1598,4135600.0
2011-09-23 15:05:00,14.45,14.45,14.42,14.44,6540800.0,12.1598,12.1598,12.1345,12.1514,6540800.0
2011-09-23 15:10:00,14.44,14.47,14.43,14.46,4634000.0,12.1514,12.1766,12.1429,12.1682,4634000.0
2011-09-23 15:15:00,14.47,14.47,14.44,14.46,3886400.0,12.1766,12.1766,12.1514,12.1682,3886400.0
2011-09-23 15:20:00,14.46,14.47,14.45,14.46,4354000.0,12.1682,12.1766,12.1598,12.1682,4354000.0
2011-09-23 15:25:00,14.46,14.49,14.46,14.48,5031600.0,12.1682,12.1934,12.1682,12.185,5031600.0
2011-09-23 15:30:00,14.48,14.49,14.46,14.46,5350800.0,12.185,12.1934,12.1682,12.1682,5350800.0
2011-09-23 15:35:00,14.46,14.48,14.46,14.47,5471200.0,12.1682,12.185,12.1682,12.1766,5471200.0
2011-09-23 15:40:00,14.47,14.48,14.44,14.45,6899200.0,12.1766,12.185,12.1514,12.1598,6899200.0
2011-09-23 15:45:00,14.45,14.46,14.44,14.45,8120000.0,12.1598,12.1682,12.1514,12.1598,8120000.0
2011-09-23 15:50:00,14.45,14.45,14.43,14.43,9648800.0,12.1598,12.1598,12.1429,12.1429,9648800.0
2011-09-23 15:55:00,14.43,14.45,14.43,14.43,12619600.0,12.1429,12.1598,12.1429,12.1429,12619600.0
2011-09-26 09:30:00,14.29,14.33,14.15,14.17,38068800.0,12.0251,12.0588,11.9073,11.9241,38068800.0
2011-09-26 09:35:00,14.17,14.23,14.14,14.16,26194000.0,11.9241,11.9746,11.8989,11.9157,26194000.0
2011-09-26 09:40:00,14.16,14.19,14.08,14.19,27496000.0,11.9157,11.941,11.8484,11.941,27496000.0
2011-09-26 09:45:00,14.19,14.19,14.13,14.16,16730000.0,11.941,11.941,11.8905,11.9157,16730000.0
2011-09-26 09:50:00,14.16,14.17,14.09,14.11,15976800.0,11.9157,11.9241,11.8568,11.8737,15976800.0
2011-09-26 09:55:00,14.11,14.12,14.07,14.09,14039200.0,11.8737,11.8821,11.84,11.8568,14039200.0
2011-09-26 10:00:00,14.09,14.11,14.03,14.06,18936400.0,11.8568,11.8737,11.8063,11.8316,18936400.0
2011-09-26 10:05:00,14.06,14.09,14.04,14.05,11712400.0,11.8316,11.8568,11.8148,11.8232,11712400.0
2011-09-26 10:10:00,14.06,14.07,14.01,14.02,14504000.0,11.8316,11.84,11.7895,11.7979,14504000.0
2011-09-26 10:15:00,14.02,14.03,13.97,14.0,18188800.0,11.7979,11.8063,11.7558,11.7811,18188800.0
2011-09-26 10:20:00,14.0,14.06,13.98,14.06,17368400.0,11.7811,11.8316,11.7643,11.8316,17368400.0
2011-09-26 10:25:00,14.05,14.08,14.05,14.07,14324800.0,11.8232,11.8484,11.8232,11.84,14324800.0
2011-09-26 10:30:00,14.08,14.08,14.04,14.04,9086000.0,11.8484,11.8484,11.8148,11.8148,9086000.0
2011-09-26 10:35:00,14.04,14.06,14.01,14.04,6837600.0,11.8148,11.8316,11.7895,11.8148,6837600.0
2011-09-26 10:40:00,14.03,14.06,14.0,14.05,10410400.0,11.8063,11.8316,11.7811,11.8232,10410400.0
2011-09-26 10:45:00,14.05,14.08,14.01,14.02,7873600.0,11.8232,11.8484,11.7895,11.7979,7873600.0
2011-09-26 10:50:00,14.02,14.11,14.02,14.1,12297600.0,11.7979,11.8737,11.7979,11.8652,12297600.0
2011-09-26 10:55:00,14.1,14.24,14.08,14.22,32656400.0,11.8652,11.9831,11.8484,11.9662,32656400.0
2011-09-26 11:00:00,14.22,14.28,14.18,14.24,19860400.0,11.9662,12.0167,11.9326,11.9831,19860400.0
2011-09-26 11:05:00,14.24,14.3,14.2,14.29,14277200.0,11.9831,12.0335,11.9494,12.0251,14277200.0
2011-09-26 11:10:00,14.29,14.3,14.21,14.25,11505200.0,12.0251,12.0335,11.9578,11.9915,11505200.0
2011-09-26 11:15:00,14.26,14.28,14.23,14.23,7848400.0,11.9999,12.0167,11.9746,11.9746,7848400.0
2011-09-26 11:20:00,14.24,14.25,14.22,14.24,4874800.0,11.9831,11.9915,11.9662,11.9831,4874800.0
2011-09-26 11:25:00,14.24,14.27,14.24,14.26,4790800.0,11.9831,12.0083,11.9831,11.9999,4790800.0
2011-09-26 11:30:00,14.26,14.26,14.2,14.21,7086800.0,11.9999,11.9999,11.9494,11.9578,7086800.0
2011-09-26 11:35:00,14.21,14.25,14.2,14.25,4821600.0,11.9578,11.9915,11.9494,11.9915,4821600.0
2011-09-26 11:40:00,14.25,14.34,14.24,14.34,13739600.0,11.9915,12.0672,11.9831,12.0672,13739600.0
2011-09-26 11:45:00,14.34,14.35,14.29,14.3,9405200.0,12.0672,12.0756,12.0251,12.0335,9405200.0
2011-09-26 11:50:00,14.3,14.31,14.26,14.29,7453600.0,12.0335,12.042,11.9999,12.0251,7453600.0
2011-09-26 11:55:00,14.29,14.33,14.28,14.3,6521200.0,12.0251,12.0588,12.0167,12.0335,6521200.0
2011-09-26 12:00:00,14.3,14.32,14.26,14.27,6762000.0,12.0335,12.0504,11.9999,12.0083,6762000.0
2011-09-26 12:05:00,14.27,14.28,14.23,14.24,6437200.0,12.0083,12.0167,11.9746,11.9831,6437200.0
2011-09-26 12:10:00,14.24,14.26,14.23,14.26,3911600.0,11.9831,11.9999,11.9746,11.9999,3911600.0
2011-09-26 12:15:00,14.26,14.28,14.24,14.27,4004000.0,11.9999,12.0167,11.9831,12.0083,4004000.0
2011-09-26 12:20:00,14.27,14.29,14.25,14.25,4158000.0,12.0083,12.0251,11.9915,11.9915,4158000.0
2011-09-26 12:25:00,14.25,14.27,14.23,14.23,3819200.0,11.9915,12.0083,11.9746,11.9746,3819200.0
2011-09-26 12:30:00,14.23,14.27,14.23,14.25,4956000.0,11.9746,12.0083,11.9746,11.9915,4956000.0
2011-09-26 12:35:00,14.25,14.26,14.23,14.24,3584000.0,11.9915,11.9999,11.9746,11.9831,3584000.0
2011-09-26 12:40:00,14.24,14.25,14.2,14.21,6420400.0,11.9831,11.9915,11.9494,11.9578,6420400.0
2011-09-26 12:45:00,14.21,14.21,14.16,14.16,6846000.0,11.9578,11.9578,11.9157,11.9157,6846000.0
2011-09-26 12:50:00,14.17,14.19,14.15,14.17,5972400.0,11.9241,11.941,11.9073,11.9241,5972400.0
2011-09-26 12:55:00,14.17,14.19,14.14,14.17,6342000.0,11.9241,11.941,11.8989,11.9241,6342000.0
2011-09-26 13:00:00,14.17,14.17,14.11,14.13,6949600.0,11.9241,11.9241,11.8737,11.8905,6949600.0
2011-09-26 13:05:00,14.13,14.16,14.11,14.14,5927600.0,11.8905,11.9157,11.8737,11.8989,5927600.0
2011-09-26 13:10:00,14.14,14.15,14.11,14.13,4404400.0,11.8989,11.9073,11.8737,11.8905,4404400.0
2011-09-26 13:15:00,14.13,14.16,14.13,14.15,3441200.0,11.8905,11.9157,11.8905,11.9073,3441200.0
2011-09-26 13:20:00,14.15,14.18,14.14,14.15,5185600.0,11.9073,11.9326,11.8989,11.9073,5185600.0
2011-09-26 13:25:00,14.16,14.17,14.14,14.16,2839200.0,11.9157,11.9241,11.8989,11.9157,2839200.0
2011-09-26 13:30:00,14.16,14.18,14.14,14.14,3662400.0,11.9157,11.9326,11.8989,11.8989,3662400.0
2011-09-26 13:35:00,14.14,14.14,14.11,14.13,5885600.0,11.8989,11.8989,11.8737,11.8905,5885600.0
2011-09-26 13:40:00,14.13,14.15,14.08,14.09,5787600.0,11.8905,11.9073,11.8484,11.8568,5787600.0
2011-09-26 13:45:00,14.09,14.12,14.09,14.1,4023600.0,11.8568,11.8821,11.8568,11.8652,4023600.0
2011-09-26 13:50:00,14.1,14.14,14.1,14.13,3822000.0,11.8652,11.8989,11.8652,11.8905,3822000.0
2011-09-26 13:55:00,14.13,14.14,14.12,14.13,3427200.0,11.8905,11.8989,11.8821,11.8905,3427200.0
2011-09-26 14:00:00,14.13,14.24,14.12,14.21,13781600.0,11.8905,11.9831,11.8821,11.9578,13781600.0
2011-09-26 14:05:00,14.21,14.22,14.15,14.16,7996800.0,11.9578,11.9662,11.9073,11.9157,7996800.0
2011-09-26 14:10:00,14.16,14.19,14.14,14.15,4673200.0,11.9157,11.941,11.8989,11.9073,4673200.0
2011-09-26 14:15:00,14.15,14.18,14.15,14.17,4090800.0,11.9073,11.9326,11.9073,11.9241,4090800.0
2011-09-26 14:20:00,14.17,14.18,14.14,14.17,3337600.0,11.9241,11.9326,11.8989,11.9241,3337600.0
2011-09-26 14:25:00,14.16,14.18,14.15,14.16,2598400.0,11.9157,11.9326,11.9073,11.9157,2598400.0
2011-09-26 14:30:00,14.16,14.24,14.15,14.24,6462400.0,11.9157,11.9831,11.9073,11.9831,6462400.0
2011-09-26 14:35:00,14.24,14.25,14.2,14.22,7103600.0,11.9831,11.9915,11.9494,11.9662,7103600.0
2011-09-26 14:40:00,14.22,14.24,14.21,14.22,3917200.0,11.9662,11.9831,11.9578,11.9662,3917200.0
2011-09-26 14:45:00,14.22,14.26,14.22,14.22,5213600.0,11.9662,11.9999,11.9662,11.9662,5213600.0
2011-09-26 14:50:00,14.22,14.23,14.2,14.22,3768800.0,11.9662,11.9746,11.9494,11.9662,3768800.0
2011-09-26 14:55:00,14.21,14.26,14.21,14.25,4029200.0,11.9578,11.9999,11.9578,11.9915,4029200.0
2011-09-26 15:00:00,14.25,14.3,14.25,14.27,11121600.0,11.9915,12.0335,11.9915,12.0083,11121600.0
2011-09-26 15:05:00,14.27,14.28,14.23,14.26,6846000.0,12.0083,12.0167,11.9746,11.9999,6846000.0
2011-09-26 15:10:00,14.26,14.29,14.25,14.28,4687200.0,11.9999,12.0251,11.9915,12.0167,4687200.0
2011-09-26 15:15:00,14.28,14.28,14.26,14.28,4300800.0,12.0167,12.0167,11.9999,12.0167,4300800.0
2011-09-26 15:20:00,14.28,14.29,14.27,14.27,5535600.0,12.0167,12.0251,12.0083,12.0083,5535600.0
2011-09-26 15:25:00,14.27,14.28,14.25,14.28,4096400.0,12.0083,12.0167,11.9915,12.0167,4096400.0
2011-09-26 15:30:00,14.27,14.28,14.25,14.26,3365600.0,12.0083,12.0167,11.9915,11.9999,3365600.0
2011-09-26 15:35:00,14.26,14.34,14.26,14.33,11835600.0,11.9999,12.0672,11.9999,12.0588,11835600.0
2011-09-26 15:40:00,14.33,14.34,14.3,14.33,8209600.0,12.0588,12.0672,12.0335,12.0588,8209600.0
2011-09-26 15:45:00,14.34,14.38,14.33,14.35,12636400.0,12.0672,12.1009,12.0588,12.0756,12636400.0
2011-09-26 15:50:00,14.35,14.41,14.35,14.4,15439200.0,12.0756,12.1261,12.0756,12.1177,15439200.0
2011-09-26 15:55:00,14.4,14.43,14.38,14.4,19406800.0,12.1177,12.1429,12.1009,12.1177,19406800.0
2011-09-27 09:30:00,14.6,14.62,14.51,14.52,30934400.0,12.286,12.3028,12.2103,12.2187,30934400.0
2011-09-27 09:35:00,14.52,14.54,14.49,14.52,20501600.0,12.2187,12.2355,12.1934,12.2187,20501600.0
2011-09-27 09:40:00,14.52,14.53,14.48,14.49,13339200.0,12.2187,12.2271,12.185,12.1934,13339200.0
2011-09-27 09:45:00,14.5,14.53,14.48,14.52,11930800.0,12.2018,12.2271,12.185,12.2187,11930800.0
2011-09-27 09:50:00,14.52,14.57,14.52,14.56,15439200.0,12.2187,12.2607,12.2187,12.2523,15439200.0
2011-09-27 09:55:00,14.56,14.57,14.54,14.54,7187600.0,12.2523,12.2607,12.2355,12.2355,7187600.0
2011-09-27 10:00:00,14.54,14.57,14.49,14.49,12138000.0,12.2355,12.2607,12.1934,12.1934,12138000.0
2011-09-27 10:05:00,14.49,14.54,14.49,14.51,8724800.0,12.1934,12.2355,12.1934,12.2103,8724800.0
2011-09-27 10:10:00,14.51,14.54,14.48,14.49,9500400.0,12.2103,12.2355,12.185,12.1934,9500400.0
2011-09-27 10:15:00,14.49,14.51,14.43,14.47,14758800.0,12.1934,12.2103,12.1429,12.1766,14758800.0
2011-09-27 10:20:00,14.47,14.51,14.45,14.49,8988000.0,12.1766,12.2103,12.1598,12.1934,8988000.0
2011-09-27 10:25:00,14.49,14.52,14.47,14.49,6633200.0,12.1934,12.2187,12.1766,12.1934,6633200.0
2011-09-27 10:30:00,14.49,14.5,14.46,14.47,5068000.0,12.1934,12.2018,12.1682,12.1766,5068000.0
2011-09-27 10:35:00,14.47,14.52,14.47,14.49,5692400.0,12.1766,12.2187,12.1766,12.1934,5692400.0
2011-09-27 10:40:00,14.49,14.53,14.48,14.52,5143600.0,12.1934,12.2271,12.185,12.2187,5143600.0
2011-09-27 10:45:00,14.52,14.56,14.51,14.53,8456000.0,12.2187,12.2523,12.2103,12.2271,8456000.0
2011-09-27 10:50:00,14.53,14.56,14.53,14.56,6179600.0,12.2271,12.2523,12.2271,12.2523,6179600.0
2011-09-27 10:55:00,14.56,14.57,14.55,14.56,6532400.0,12.2523,12.2607,12.2439,12.2523,6532400.0
2011-09-27 11:00:00,14.56,14.57,14.54,14.56,5292000.0,12.2523,12.2607,12.2355,12.2523,5292000.0
2011-09-27 11:05:00,14.56,14.56,14.51,14.51,11424000.0,12.2523,12.2523,12.2103,12.2103,11424000.0
2011-09-27 11:10:00,14.52,14.54,14.51,14.52,7086800.0,12.2187,12.2355,12.2103,12.2187,7086800.0
2011-09-27 11:15:00,14.52,14.55,14.52,14.54,6714400.0,12.2187,12.2439,12.2187,12.2355,6714400.0
2011-09-27 11:20:00,14.54,14.55,14.52,14.53,4625600.0,12.2355,12.2439,12.2187,12.2271,4625600.0
2011-09-27 11:25:00,14.53,14.55,14.52,14.52,4275600.0,12.2271,12.2439,12.2187,12.2187,4275600.0
2011-09-27 11:30:00,14.52,14.53,14.5,14.51,5244400.0,12.2187,12.2271,12.2018,12.2103,5244400.0
2011-09-27 11:35:00,14.51,14.53,14.5,14.5,2760800.0,12.2103,12.2271,12.2018,12.2018,2760800.0
2011-09-27 11:40:00,14.5,14.5,14.48,14.48,3572800.0,12.2018,12.2018,12.185,12.185,3572800.0
2011-09-27 11:45:00,14.48,14.48,14.47,14.48,4510800.0,12.185,12.185,12.1766,12.185,4510800.0
2011-09-27 11:50:00,14.48,14.48,14.46,14.47,5482400.0,12.185,12.185,12.1682,12.1766,5482400.0
2011-09-27 11:55:00,14.47,14.49,14.46,14.48,4138400.0,12.1766,12.1934,12.1682,12.185,4138400.0
2011-09-27 12:00:00,14.49,14.49,14.46,14.48,2895200.0,12.1934,12.1934,12.1682,12.185,2895200.0
2011-09-27 12:05:00,14.48,14.51,14.47,14.5,4256000.0,12.185,12.2103,12.1766,12.2018,4256000.0
2011-09-27 12:10:00,14.5,14.52,14.49,14.49,4877600.0,12.2018,12.2187,12.1934,12.1934,4877600.0
2011-09-27 12:15:00,14.5,14.5,14.47,14.47,3547600.0,12.2018,12.2018,12.1766,12.1766,3547600.0
2011-09-27 12:20:00,14.48,14.5,14.47,14.47,2044000.0,12.185,12.2018,12.1766,12.1766,2044000.0
2011-09-27 12:25:00,14.47,14.48,14.45,14.46,5720400.0,12.1766,12.185,12.1598,12.1682,5720400.0
2011-09-27 12:30:00,14.45,14.46,14.38,14.4,11547200.0,12.1598,12.1682,12.1009,12.1177,11547200.0
2011-09-27 12:35:00,14.39,14.41,14.34,14.36,11908400.0,12.1093,12.1261,12.0672,12.084,11908400.0
2011-09-27 12:40:00,14.36,14.37,14.31,14.35,10858400.0,12.084,12.0924,12.042,12.0756,10858400.0
2011-09-27 12:45:00,14.35,14.42,14.35,14.42,12166000.0,12.0756,12.1345,12.0756,12.1345,12166000.0
2011-09-27 12:50:00,14.42,14.42,14.4,14.41,5994800.0,12.1345,12.1345,12.1177,12.1261,5994800.0
2011-09-27 12:55:00,14.41,14.42,14.39,14.41,4323200.0,12.1261,12.1345,12.1093,12.1261,4323200.0
2011-09-27 13:00:00,14.41,14.41,14.38,14.4,4130000.0,12.1261,12.1261,12.1009,12.1177,4130000.0
2011-09-27 13:05:00,14.39,14.46,14.39,14.46,6739600.0,12.1093,12.1682,12.1093,12.1682,6739600.0
2011-09-27 13:10:00,14.46,14.46,14.45,14.46,6314000.0,12.1682,12.1682,12.1598,12.1682,6314000.0
2011-09-27 13:15:00,14.46,14.46,14.44,14.46,4771200.0,12.1682,12.1682,12.1514,12.1682,4771200.0
2011-09-27 13:20:00,14.46,14.5,14.45,14.48,8470000.0,12.1682,12.2018,12.1598,12.185,8470000.0
2011-09-27 13:25:00,14.48,14.51,14.46,14.51,5521600.0,12.185,12.2103,12.1682,12.2103,5521600.0
2011-09-27 13:30:00,14.51,14.51,14.47,14.48,4149600.0,12.2103,12.2103,12.1766,12.185,4149600.0
2011-09-27 13:35:00,14.47,14.48,14.45,14.47,3892000.0,12.1766,12.185,12.1598,12.1766,3892000.0
2011-09-27 13:40:00,14.47,14.47,14.46,14.47,2665600.0,12.1766,12.1766,12.1682,12.1766,2665600.0
2011-09-27 13:45:00,14.46,14.51,14.46,14.51,4236400.0,12.1682,12.2103,12.1682,12.2103,4236400.0
2011-09-27 13:50:00,14.51,14.53,14.5,14.52,7932400.0,12.2103,12.2271,12.2018,12.2187,7932400.0
2011-09-27 13:55:00,14.52,14.53,14.5,14.51,3488800.0,12.2187,12.2271,12.2018,12.2103,3488800.0
2011-09-27 14:00:00,14.51,14.52,14.51,14.51,2315600.0,12.2103,12.2187,12.2103,12.2103,2315600.0
2011-09-27 14:05:00,14.51,14.52,14.49,14.5,6272000.0,12.2103,12.2187,12.1934,12.2018,6272000.0
2011-09-27 14:10:00,14.5,14.53,14.49,14.51,4863600.0,12.2018,12.2271,12.1934,12.2103,4863600.0
2011-09-27 14:15:00,14.51,14.51,14.49,14.49,2816800.0,12.2103,12.2103,12.1934,12.1934,2816800.0
2011-09-27 14:20:00,14.49,14.5,14.48,14.48,3939600.0,12.1934,12.2018,12.185,12.185,3939600.0
2011-09-27 14:25:00,14.48,14.49,14.47,14.47,2763600.0,12.185,12.1934,12.1766,12.1766,2763600.0
2011-09-27 14:30:00,14.48,14.5,14.46,14.49,4989600.0,12.185,12.2018,12.1682,12.1934,4989600.0
2011-09-27 14:35:00,14.49,14.51,14.47,14.48,5740000.0,12.1934,12.2103,12.1766,12.185,5740000.0
2011-09-27 14:40:00,14.48,14.5,14.4,14.42,10609200.0,12.185,12.2018,12.1177,12.1345,10609200.0
2011-09-27 14:45:00,14.42,14.46,14.41,14.45,5891200.0,12.1345,12.1682,12.1261,12.1598,5891200.0
2011-09-27 14:50:00,14.44,14.44,14.42,14.42,4200000.0,12.1514,12.1514,12.1345,12.1345,4200000.0
2011-09-27 14:55:00,14.42,14.43,14.4,14.42,4099200.0,12.1345,12.1429,12.1177,12.1345,4099200.0
2011-09-27 15:00:00,14.42,14.46,14.4,14.42,5821200.0,12.1345,12.1682,12.1177,12.1345,5821200.0
2011-09-27 15:05:00,14.42,14.43,14.38,14.4,8220800.0,12.1345,12.1429,12.1009,12.1177,8220800.0
2011-09-27 15:10:00,14.4,14.42,14.36,14.37,8069600.0,12.1177,12.1345,12.084,12.0924,8069600.0
2011-09-27 15:15:00,14.37,14.39,14.37,14.38,7716800.0,12.0924,12.1093,12.0924,12.1009,7716800.0
2011-09-27 15:20:00,14.39,14.39,14.35,14.37,8951600.0,12.1093,12.1093,12.0756,12.0924,8951600.0
2011-09-27 15:25:00,14.37,14.38,14.3,14.34,14436800.0,12.0924,12.1009,12.0335,12.0672,14436800.0
2011-09-27 15:30:00,14.34,14.37,14.32,14.34,8341200.0,12.0672,12.0924,12.0504,12.0672,8341200.0
2011-09-27 15:35:00,14.34,14.36,14.32,14.32,7397600.0,12.0672,12.084,12.0504,12.0504,7397600.0
2011-09-27 15:40:00,14.32,14.34,14.29,14.31,10738000.0,12.0504,12.0672,12.0251,12.042,10738000.0
2011-09-27 15:45:00,14.31,14.31,14.26,14.28,15486800.0,12.042,12.042,11.9999,12.0167,15486800.0
2011-09-27 15:50:00,14.28,14.29,14.22,14.22,16772000.0,12.0167,12.0251,11.9662,11.9662,16772000.0
2011-09-27 15:55:00,14.22,14.28,14.22,14.26,20367200.0,11.9662,12.0167,11.9662,11.9999,20367200.0
2011-09-28 09:30:00,14.29,14.32,14.2,14.28,27076000.0,12.0251,12.0504,11.9494,12.0167,27076000.0
2011-09-28 09:35:00,14.28,14.37,14.27,14.36,15296400.0,12.0167,12.0924,12.0083,12.084,15296400.0
2011-09-28 09:40:00,14.36,14.41,14.33,14.4,13736800.0,12.084,12.1261,12.0588,12.1177,13736800.0
2011-09-28 09:45:00,14.41,14.41,14.35,14.37,10553200.0,12.1261,12.1261,12.0756,12.0924,10553200.0
2011-09-28 09:50:00,14.37,14.42,14.35,14.38,11401600.0,12.0924,12.1345,12.0756,12.1009,11401600.0
2011-09-28 09:55:00,14.38,14.39,14.35,14.39,7484400.0,12.1009,12.1093,12.0756,12.1093,7484400.0
2011-09-28 10:00:00,14.39,14.39,14.35,14.36,6308400.0,12.1093,12.1093,12.0756,12.084,6308400.0
2011-09-28 10:05:00,14.35,14.37,14.33,14.37,7683200.0,12.0756,12.0924,12.0588,12.0924,7683200.0
2011-09-28 10:10:00,14.37,14.39,14.34,14.38,6076000.0,12.0924,12.1093,12.0672,12.1009,6076000.0
2011-09-28 10:15:00,14.38,14.39,14.34,14.36,10712800.0,12.1009,12.1093,12.0672,12.084,10712800.0
2011-09-28 10:20:00,14.37,14.4,14.33,14.33,11057200.0,12.0924,12.1177,12.0588,12.0588,11057200.0
2011-09-28 10:25:00,14.34,14.37,14.33,14.34,6042400.0,12.0672,12.0924,12.0588,12.0672,6042400.0
2011-09-28 10:30:00,14.35,14.36,14.32,14.36,8979600.0,12.0756,12.084,12.0504,12.084,8979600.0
2011-09-28 10:35:00,14.36,14.38,14.32,14.33,7182000.0,12.084,12.1009,12.0504,12.0588,7182000.0
2011-09-28 10:40:00,14.33,14.36,14.32,14.34,5370400.0,12.0588,12.084,12.0504,12.0672,5370400.0
2011-09-28 10:45:00,14.34,14.36,14.33,14.36,4505200.0,12.0672,12.084,12.0588,12.084,4505200.0
2011-09-28 10:50:00,14.36,14.38,14.35,14.38,7484400.0,12.084,12.1009,12.0756,12.1009,7484400.0
2011-09-28 10:55:00,14.38,14.38,14.36,14.36,3676400.0,12.1009,12.1009,12.084,12.084,3676400.0
2011-09-28 11:00:00,14.36,14.37,14.34,14.35,4124400.0,12.084,12.0924,12.0672,12.0756,4124400.0
2011-09-28 11:05:00,14.35,14.35,14.33,14.34,4088000.0,12.0756,12.0756,12.0588,12.0672,4088000.0
2011-09-28 11:10:00,14.34,14.34,14.29,14.33,7112000.0,12.0672,12.0672,12.0251,12.0588,7112000.0
2011-09-28 11:15:00,14.33,14.35,14.32,14.34,3194800.0,12.0588,12.0756,12.0504,12.0672,3194800.0
2011-09-28 11:20:00,14.34,14.34,14.31,14.32,3004400.0,12.0672,12.0672,12.042,12.0504,3004400.0
2011-09-28 11:25:00,14.32,14.33,14.31,14.33,2884000.0,12.0504,12.0588,12.042,12.0588,2884000.0
2011-09-28 11:30:00,14.32,14.33,14.3,14.31,2620800.0,12.0504,12.0588,12.0335,12.042,2620800.0
2011-09-28 11:35:00,14.31,14.37,14.3,14.36,7000000.0,12.042,12.0924,12.0335,12.084,7000000.0
2011-09-28 11:40:00,14.36,14.36,14.34,14.35,3878000.0,12.084,12.084,12.0672,12.0756,3878000.0
2011-09-28 11:45:00,14.36,14.36,14.34,14.34,1755600.0,12.084,12.084,12.0672,12.0672,1755600.0
2011-09-28 11:50:00,14.34,14.37,14.34,14.37,2452800.0,12.0672,12.0924,12.0672,12.0924,2452800.0
2011-09-28 11:55:00,14.37,14.38,14.36,14.37,3463600.0,12.0924,12.1009,12.084,12.0924,3463600.0
2011-09-28 12:00:00,14.37,14.38,14.35,14.36,2228800.0,12.0924,12.1009,12.0756,12.084,2228800.0
2011-09-28 12:05:00,14.36,14.36,14.33,14.34,3194800.0,12.084,12.084,12.0588,12.0672,3194800.0
2011-09-28 12:10:00,14.34,14.35,14.33,14.34,1472800.0,12.0672,12.0756,12.0588,12.0672,1472800.0
2011-09-28 12:15:00,14.34,14.34,14.32,14.32,2856000.0,12.0672,12.0672,12.0504,12.0504,2856000.0
2011-09-28 12:20:00,14.32,14.35,14.31,14.32,4608800.0,12.0504,12.0756,12.042,12.0504,4608800.0
2011-09-28 12:25:00,14.31,14.32,14.3,14.31,3690400.0,12.042,12.0504,12.0335,12.042,3690400.0
2011-09-28 12:30:00,14.31,14.32,14.29,14.31,2850400.0,12.042,12.0504,12.0251,12.042,2850400.0
2011-09-28 12:35:00,14.31,14.31,14.29,14.31,2713200.0,12.042,12.042,12.0251,12.042,2713200.0
2011-09-28 12:40:00,14.31,14.31,14.28,14.29,5552400.0,12.042,12.042,12.0167,12.0251,5552400.0
2011-09-28 12:45:00,14.29,14.3,14.28,14.3,1596000.0,12.0251,12.0335,12.0167,12.0335,1596000.0
2011-09-28 12:50:00,14.3,14.32,14.3,14.31,2354800.0,12.0335,12.0504,12.0335,12.042,2354800.0
2011-09-28 12:55:00,14.31,14.36,14.31,14.35,3631600.0,12.042,12.084,12.042,12.0756,3631600.0
2011-09-28 13:00:00,14.35,14.35,14.32,14.33,2346400.0,12.0756,12.0756,12.0504,12.0588,2346400.0
2011-09-28 13:05:00,14.32,14.34,14.31,14.31,2346400.0,12.0504,12.0672,12.042,12.042,2346400.0
2011-09-28 13:10:00,14.31,14.32,14.3,14.3,1968400.0,12.042,12.0504,12.0335,12.0335,1968400.0
2011-09-28 13:15:00,14.3,14.31,14.3,14.3,1663200.0,12.0335,12.042,12.0335,12.0335,1663200.0
2011-09-28 13:20:00,14.3,14.31,14.3,14.31,1640800.0,12.0335,12.042,12.0335,12.042,1640800.0
2011-09-28 13:25:00,14.31,14.31,14.29,14.29,3732400.0,12.042,12.042,12.0251,12.0251,3732400.0
2011-09-28 13:30:00,14.29,14.3,14.28,14.28,4911200.0,12.0251,12.0335,12.0167,12.0167,4911200.0
2011-09-28 13:35:00,14.28,14.31,14.28,14.3,3203200.0,12.0167,12.042,12.0167,12.0335,3203200.0
2011-09-28 13:40:00,14.31,14.31,14.29,14.3,1755600.0,12.042,12.042,12.0251,12.0335,1755600.0
2011-09-28 13:45:00,14.3,14.31,14.27,14.27,3284400.0,12.0335,12.042,12.0083,12.0083,3284400.0
2011-09-28 13:50:00,14.27,14.29,14.27,14.27,2032800.0,12.0083,12.0251,12.0083,12.0083,2032800.0
2011-09-28 13:55:00,14.27,14.27,14.24,14.26,5468400.0,12.0083,12.0083,11.9831,11.9999,5468400.0
2011-09-28 14:00:00,14.26,14.27,14.22,14.24,4505200.0,11.9999,12.0083,11.9662,11.9831,4505200.0
2011-09-28 14:05:00,14.23,14.27,14.23,14.27,5135200.0,11.9746,12.0083,11.9746,12.0083,5135200.0
2011-09-28 14:10:00,14.26,14.27,14.25,14.26,2685200.0,11.9999,12.0083,11.9915,11.9999,2685200.0
2011-09-28 14:15:00,14.26,14.28,14.25,14.27,2752400.0,11.9999,12.0167,11.9915,12.0083,2752400.0
2011-09-28 14:20:00,14.27,14.27,14.25,14.27,2002000.0,12.0083,12.0083,11.9915,12.0083,2002000.0
2011-09-28 14:25:00,14.27,14.27,14.25,14.26,2469600.0,12.0083,12.0083,11.9915,11.9999,2469600.0
2011-09-28 14:30:00,14.25,14.29,14.23,14.29,3396400.0,11.9915,12.0251,11.9746,12.0251,3396400.0
2011-09-28 14:35:00,14.29,14.29,14.25,14.26,5244400.0,12.0251,12.0251,11.9915,11.9999,5244400.0
2011-09-28 14:40:00,14.26,14.28,14.26,14.27,1556800.0,11.9999,12.0167,11.9999,12.0083,1556800.0
2011-09-28 14:45:00,14.27,14.27,14.23,14.24,3435600.0,12.0083,12.0083,11.9746,11.9831,3435600.0
2011-09-28 14:50:00,14.24,14.26,14.24,14.25,1663200.0,11.9831,11.9999,11.9831,11.9915,1663200.0
2011-09-28 14:55:00,14.25,14.28,14.24,14.26,2685200.0,11.9915,12.0167,11.9831,11.9999,2685200.0
2011-09-28 15:00:00,14.26,14.3,14.25,14.29,5664400.0,11.9999,12.0335,11.9915,12.0251,5664400.0
2011-09-28 15:05:00,14.29,14.3,14.28,14.29,3662400.0,12.0251,12.0335,12.0167,12.0251,3662400.0
2011-09-28 15:10:00,14.29,14.34,14.28,14.32,6526800.0,12.0251,12.0672,12.0167,12.0504,6526800.0
2011-09-28 15:15:00,14.32,14.33,14.29,14.29,5042800.0,12.0504,12.0588,12.0251,12.0251,5042800.0
2011-09-28 15:20:00,14.29,14.3,14.28,14.29,3508400.0,12.0251,12.0335,12.0167,12.0251,3508400.0
2011-09-28 15:25:00,14.29,14.3,14.25,14.26,3794000.0,12.0251,12.0335,11.9915,11.9999,3794000.0
2011-09-28 15:30:00,14.26,14.26,14.23,14.24,4807600.0,11.9999,11.9999,11.9746,11.9831,4807600.0
2011-09-28 15:35:00,14.24,14.24,14.2,14.21,8744400.0,11.9831,11.9831,11.9494,11.9578,8744400.0
2011-09-28 15:40:00,14.21,14.22,14.2,14.21,5801600.0,11.9578,11.9662,11.9494,11.9578,5801600.0
2011-09-28 15:45:00,14.21,14.21,14.18,14.2,8251600.0,11.9578,11.9578,11.9326,11.9494,8251600.0
2011-09-28 15:50:00,14.2,14.22,14.18,14.19,8148000.0,11.9494,11.9662,11.9326,11.941,8148000.0
2011-09-28 15:55:00,14.19,14.21,14.16,14.18,11314800.0,11.941,11.9578,11.9157,11.9326,11314800.0
2011-09-29 09:30:00,14.35,14.36,14.31,14.33,15008000.0,12.0756,12.084,12.042,12.0588,15008000.0
2011-09-29 09:35:00,14.33,14.36,14.31,14.32,10452400.0,12.0588,12.084,12.042,12.0504,10452400.0
2011-09-29 09:40:00,14.33,14.35,14.29,14.3,8425200.0,12.0588,12.0756,12.0251,12.0335,8425200.0
2011-09-29 09:45:00,14.31,14.31,14.27,14.29,8618400.0,12.042,12.042,12.0083,12.0251,8618400.0
2011-09-29 09:50:00,14.28,14.29,14.2,14.2,10785600.0,12.0167,12.0251,11.9494,11.9494,10785600.0
2011-09-29 09:55:00,14.2,14.25,14.19,14.25,10528000.0,11.9494,11.9915,11.941,11.9915,10528000.0
2011-09-29 10:00:00,14.25,14.27,14.23,14.24,6445600.0,11.9915,12.0083,11.9746,11.9831,6445600.0
2011-09-29 10:05:00,14.24,14.27,14.21,14.22,6694800.0,11.9831,12.0083,11.9578,11.9662,6694800.0
2011-09-29 10:10:00,14.22,14.23,14.19,14.23,4950400.0,11.9662,11.9746,11.941,11.9746,4950400.0
2011-09-29 10:15:00,14.23,14.23,14.15,14.17,10780000.0,11.9746,11.9746,11.9073,11.9241,10780000.0
2011-09-29 10:20:00,14.17,14.17,14.1,14.11,13986000.0,11.9241,11.9241,11.8652,11.8737,13986000.0
2011-09-29 10:25:00,14.11,14.11,14.03,14.03,12426400.0,11.8737,11.8737,11.8063,11.8063,12426400.0
2011-09-29 10:30:00,14.03,14.09,13.99,14.08,18496800.0,11.8063,11.8568,11.7727,11.8484,18496800.0
2011-09-29 10:35:00,14.08,14.1,14.06,14.07,10514000.0,11.8484,11.8652,11.8316,11.84,10514000.0
2011-09-29 10:40:00,14.07,14.07,14.02,14.02,6092800.0,11.84,11.84,11.7979,11.7979,6092800.0
2011-09-29 10:45:00,14.02,14.03,13.96,14.02,15834000.0,11.7979,11.8063,11.7474,11.7979,15834000.0
2011-09-29 10:50:00,14.02,14.07,14.0,14.03,9419200.0,11.7979,11.84,11.7811,11.8063,9419200.0
2011-09-29 10:55:00,14.02,14.09,14.02,14.08,8705200.0,11.7979,11.8568,11.7979,11.8484,8705200.0
2011-09-29 11:00:00,14.08,14.14,14.08,14.11,10894800.0,11.8484,11.8989,11.8484,11.8737,10894800.0
2011-09-29 11:05:00,14.11,14.12,14.08,14.09,5703600.0,11.8737,11.8821,11.8484,11.8568,5703600.0
2011-09-29 11:10:00,14.09,14.1,14.04,14.07,5149200.0,11.8568,11.8652,11.8148,11.84,5149200.0
2011-09-29 11:15:00,14.07,14.08,14.01,14.04,7487200.0,11.84,11.8484,11.7895,11.8148,7487200.0
2011-09-29 11:20:00,14.04,14.05,14.02,14.03,4460400.0,11.8148,11.8232,11.7979,11.8063,4460400.0
2011-09-29 11:25:00,14.03,14.11,14.03,14.11,5866000.0,11.8063,11.8737,11.8063,11.8737,5866000.0
2011-09-29 11:30:00,14.11,14.11,14.08,14.08,5269600.0,11.8737,11.8737,11.8484,11.8484,5269600.0
2011-09-29 11:35:00,14.08,14.14,14.08,14.11,5703600.0,11.8484,11.8989,11.8484,11.8737,5703600.0
2011-09-29 11:40:00,14.11,14.12,14.09,14.1,3558800.0,11.8737,11.8821,11.8568,11.8652,3558800.0
2011-09-29 11:45:00,14.11,14.16,14.1,14.16,5370400.0,11.8737,11.9157,11.8652,11.9157,5370400.0
2011-09-29 11:50:00,14.16,14.17,14.13,14.14,4905600.0,11.9157,11.9241,11.8905,11.8989,4905600.0
2011-09-29 11:55:00,14.14,14.15,14.09,14.11,3726800.0,11.8989,11.9073,11.8568,11.8737,3726800.0
2011-09-29 12:00:00,14.12,14.13,14.1,14.11,3124800.0,11.8821,11.8905,11.8652,11.8737,3124800.0
2011-09-29 12:05:00,14.11,14.11,14.09,14.1,3306800.0,11.8737,11.8737,11.8568,11.8652,3306800.0
2011-09-29 12:10:00,14.1,14.11,14.09,14.1,1764000.0,11.8652,11.8737,11.8568,11.8652,1764000.0
2011-09-29 12:15:00,14.1,14.1,14.08,14.09,2461200.0,11.8652,11.8652,11.8484,11.8568,2461200.0
2011-09-29 12:20:00,14.08,14.1,14.08,14.1,1738800.0,11.8484,11.8652,11.8484,11.8652,1738800.0
2011-09-29 12:25:00,14.1,14.13,14.09,14.1,3382400.0,11.8652,11.8905,11.8568,11.8652,3382400.0
2011-09-29 12:30:00,14.1,14.1,14.04,14.05,4334400.0,11.8652,11.8652,11.8148,11.8232,4334400.0
2011-09-29 12:35:00,14.05,14.06,14.03,14.05,4261600.0,11.8232,11.8316,11.8063,11.8232,4261600.0
2011-09-29 12:40:00,14.05,14.05,14.0,14.0,4883200.0,11.8232,11.8232,11.7811,11.7811,4883200.0
2011-09-29 12:45:00,14.0,14.03,14.0,14.02,3953600.0,11.7811,11.8063,11.7811,11.7979,3953600.0
2011-09-29 12:50:00,14.02,14.05,14.01,14.05,4202800.0,11.7979,11.8232,11.7895,11.8232,4202800.0
2011-09-29 12:55:00,14.05,14.06,14.02,14.03,3687600.0,11.8232,11.8316,11.7979,11.8063,3687600.0
2011-09-29 13:00:00,14.02,14.06,14.01,14.05,4071200.0,11.7979,11.8316,11.7895,11.8232,4071200.0
2011-09-29 13:05:00,14.05,14.07,14.03,14.05,4009600.0,11.8232,11.84,11.8063,11.8232,4009600.0
2011-09-29 13:10:00,14.05,14.07,14.04,14.04,2293200.0,11.8232,11.84,11.8148,11.8148,2293200.0
2011-09-29 13:15:00,14.04,14.07,14.03,14.04,2245600.0,11.8148,11.84,11.8063,11.8148,2245600.0
2011-09-29 13:20:00,14.04,14.05,14.02,14.03,3026800.0,11.8148,11.8232,11.7979,11.8063,3026800.0
2011-09-29 13:25:00,14.03,14.04,14.01,14.01,4051600.0,11.8063,11.8148,11.7895,11.7895,4051600.0
2011-09-29 13:30:00,14.01,14.02,13.96,13.97,11614400.0,11.7895,11.7979,11.7474,11.7558,11614400.0
2011-09-29 13:35:00,13.97,13.99,13.95,13.95,12600000.0,11.7558,11.7727,11.739,11.739,12600000.0
2011-09-29 13:40:00,13.96,13.97,13.93,13.94,8716400.0,11.7474,11.7558,11.7222,11.7306,8716400.0
2011-09-29 13:45:00,13.94,13.97,13.91,13.95,14686000.0,11.7306,11.7558,11.7054,11.739,14686000.0
2011-09-29 13:50:00,13.95,13.96,13.92,13.95,5348000.0,11.739,11.7474,11.7138,11.739,5348000.0
2011-09-29 13:55:00,13.94,13.98,13.93,13.95,5084800.0,11.7306,11.7643,11.7222,11.739,5084800.0
2011-09-29 14:00:00,13.95,13.96,13.89,13.89,6552000.0,11.739,11.7474,11.6885,11.6885,6552000.0
2011-09-29 14:05:00,13.89,13.89,13.84,13.86,14103600.0,11.6885,11.6885,11.6464,11.6633,14103600.0
2011-09-29 14:10:00,13.86,13.86,13.79,13.8,12756800.0,11.6633,11.6633,11.6044,11.6128,12756800.0
2011-09-29 14:15:00,13.8,13.9,13.79,13.9,15190000.0,11.6128,11.6969,11.6044,11.6969,15190000.0
2011-09-29 14:20:00,13.9,13.91,13.87,13.9,7918400.0,11.6969,11.7054,11.6717,11.6969,7918400.0
2011-09-29 14:25:00,13.9,13.99,13.9,13.94,13826400.0,11.6969,11.7727,11.6969,11.7306,13826400.0
2011-09-29 14:30:00,13.94,13.94,13.87,13.9,7719600.0,11.7306,11.7306,11.6717,11.6969,7719600.0
2011-09-29 14:35:00,13.9,13.96,13.89,13.96,6655600.0,11.6969,11.7474,11.6885,11.7474,6655600.0
2011-09-29 14:40:00,13.95,13.96,13.89,13.89,5633600.0,11.739,11.7474,11.6885,11.6885,5633600.0
2011-09-29 14:45:00,13.89,13.91,13.85,13.85,7341600.0,11.6885,11.7054,11.6549,11.6549,7341600.0
2011-09-29 14:50:00,13.85,13.88,13.83,13.87,7949200.0,11.6549,11.6801,11.638,11.6717,7949200.0
2011-09-29 14:55:00,13.87,13.91,13.86,13.89,6109600.0,11.6717,11.7054,11.6633,11.6885,6109600.0
2011-09-29 15:00:00,13.89,13.92,13.83,13.83,7702800.0,11.6885,11.7138,11.638,11.638,7702800.0
2011-09-29 15:05:00,13.83,13.89,13.83,13.86,6213200.0,11.638,11.6885,11.638,11.6633,6213200.0
2011-09-29 15:10:00,13.87,13.9,13.83,13.84,7546000.0,11.6717,11.6969,11.638,11.6464,7546000.0
2011-09-29 15:15:00,13.84,13.87,13.82,13.83,10455200.0,11.6464,11.6717,11.6296,11.638,10455200.0
2011-09-29 15:20:00,13.83,13.84,13.81,13.82,8565200.0,11.638,11.6464,11.6212,11.6296,8565200.0
2011-09-29 15:25:00,13.82,13.87,13.82,13.86,12686800.0,11.6296,11.6717,11.6296,11.6633,12686800.0
2011-09-29 15:30:00,13.86,13.92,13.85,13.87,12233200.0,11.6633,11.7138,11.6549,11.6717,12233200.0
2011-09-29 15:35:00,13.87,13.9,13.86,13.86,11466000.0,11.6717,11.6969,11.6633,11.6633,11466000.0
2011-09-29 15:40:00,13.86,13.87,13.84,13.86,8612800.0,11.6633,11.6717,11.6464,11.6633,8612800.0
2011-09-29 15:45:00,13.86,13.93,13.85,13.92,15327200.0,11.6633,11.7222,11.6549,11.7138,15327200.0
2011-09-29 15:50:00,13.92,13.96,13.91,13.93,14509600.0,11.7138,11.7474,11.7054,11.7222,14509600.0
2011-09-29 15:55:00,13.93,13.96,13.92,13.94,14896000.0,11.7222,11.7474,11.7138,11.7306,14896000.0
2011-09-30 09:30:00,13.83,13.83,13.72,13.78,28100800.0,11.638,11.638,11.5455,11.596,28100800.0
2011-09-30 09:35:00,13.79,13.81,13.7,13.72,15923600.0,11.6044,11.6212,11.5286,11.5455,15923600.0
2011-09-30 09:40:00,13.71,13.8,13.69,13.77,15128400.0,11.5371,11.6128,11.5202,11.5875,15128400.0
2011-09-30 09:45:00,13.76,13.79,13.65,13.68,16654400.0,11.5791,11.6044,11.4866,11.5118,16654400.0
2011-09-30 09:50:00,13.68,13.75,13.65,13.73,12104400.0,11.5118,11.5707,11.4866,11.5539,12104400.0
2011-09-30 09:55:00,13.74,13.76,13.69,13.7,11191600.0,11.5623,11.5791,11.5202,11.5286,11191600.0
2011-09-30 10:00:00,13.7,13.78,13.68,13.75,11855200.0,11.5286,11.596,11.5118,11.5707,11855200.0
2011-09-30 10:05:00,13.75,13.85,13.75,13.78,14386400.0,11.5707,11.6549,11.5707,11.596,14386400.0
2011-09-30 10:10:00,13.78,13.8,13.72,13.73,10234000.0,11.596,11.6128,11.5455,11.5539,10234000.0
2011-09-30 10:15:00,13.73,13.82,13.72,13.82,9576000.0,11.5539,11.6296,11.5455,11.6296,9576000.0
2011-09-30 10:20:00,13.81,13.85,13.79,13.8,9315600.0,11.6212,11.6549,11.6044,11.6128,9315600.0
2011-09-30 10:25:00,13.81,13.83,13.8,13.81,6680800.0,11.6212,11.638,11.6128,11.6212,6680800.0
2011-09-30 10:30:00,13.81,13.81,13.78,13.79,6213200.0,11.6212,11.6212,11.596,11.6044,6213200.0
2011-09-30 10:35:00,13.79,13.83,13.77,13.79,5821200.0,11.6044,11.638,11.5875,11.6044,5821200.0
2011-09-30 10:40:00,13.78,13.81,13.77,13.78,4202800.0,11.596,11.6212,11.5875,11.596,4202800.0
2011-09-30 10:45:00,13.78,13.78,13.74,13.76,5852000.0,11.596,11.596,11.5623,11.5791,5852000.0
2011-09-30 10:50:00,13.76,13.78,13.75,13.77,5000800.0,11.5791,11.596,11.5707,11.5875,5000800.0
2011-09-30 10:55:00,13.77,13.8,13.72,13.73,8822800.0,11.5875,11.6128,11.5455,11.5539,8822800.0
2011-09-30 11:00:00,13.73,13.78,13.73,13.76,4888800.0,11.5539,11.596,11.5539,11.5791,4888800.0
2011-09-30 11:05:00,13.76,13.78,13.75,13.77,4169200.0,11.5791,11.596,11.5707,11.5875,4169200.0
2011-09-30 11:10:00,13.78,13.81,13.76,13.81,4681600.0,11.596,11.6212,11.5791,11.6212,4681600.0
2011-09-30 11:15:00,13.8,13.84,13.8,13.81,6095600.0,11.6128,11.6464,11.6128,11.6212,6095600.0
2011-09-30 11:20:00,13.82,13.88,13.82,13.86,8915200.0,11.6296,11.6801,11.6296,11.6633,8915200.0
2011-09-30 11:25:00,13.86,13.87,13.83,13.85,6972000.0,11.6633,11.6717,11.638,11.6549,6972000.0
2011-09-30 11:30:00,13.85,13.89,13.84,13.88,5222000.0,11.6549,11.6885,11.6464,11.6801,5222000.0
2011-09-30 11:35:00,13.88,13.89,13.86,13.86,5283600.0,11.6801,11.6885,11.6633,11.6633,5283600.0
2011-09-30 11:40:00,13.87,13.87,13.84,13.85,4986800.0,11.6717,11.6717,11.6464,11.6549,4986800.0
2011-09-30 11:45:00,13.85,13.87,13.81,13.86,6210400.0,11.6549,11.6717,11.6212,11.6633,6210400.0
2011-09-30 11:50:00,13.87,13.87,13.82,13.84,5493600.0,11.6717,11.6717,11.6296,11.6464,5493600.0
2011-09-30 11:55:00,13.84,13.84,13.82,13.83,3122000.0,11.6464,11.6464,11.6296,11.638,3122000.0
2011-09-30 12:00:00,13.83,13.84,13.82,13.84,2522800.0,11.638,11.6464,11.6296,11.6464,2522800.0
2011-09-30 12:05:00,13.84,13.84,13.81,13.81,2629200.0,11.6464,11.6464,11.6212,11.6212,2629200.0
2011-09-30 12:10:00,13.81,13.82,13.79,13.81,3964800.0,11.6212,11.6296,11.6044,11.6212,3964800.0
2011-09-30 12:15:00,13.82,13.83,13.8,13.82,2133600.0,11.6296,11.638,11.6128,11.6296,2133600.0
2011-09-30 12:20:00,13.82,13.85,13.82,13.84,3354400.0,11.6296,11.6549,11.6296,11.6464,3354400.0
2011-09-30 12:25:00,13.84,13.84,13.82,13.83,1982400.0,11.6464,11.6464,11.6296,11.638,1982400.0
2011-09-30 12:30:00,13.83,13.84,13.81,13.82,2623600.0,11.638,11.6464,11.6212,11.6296,2623600.0
2011-09-30 12:35:00,13.82,13.84,13.8,13.83,3519600.0,11.6296,11.6464,11.6128,11.638,3519600.0
2011-09-30 12:40:00,13.83,13.83,13.8,13.82,2021600.0,11.638,11.638,11.6128,11.6296,2021600.0
2011-09-30 12:45:00,13.82,13.83,13.8,13.82,2676800.0,11.6296,11.638,11.6128,11.6296,2676800.0
2011-09-30 12:50:00,13.81,13.82,13.8,13.81,1162000.0,11.6212,11.6296,11.6128,11.6212,1162000.0
2011-09-30 12:55:00,13.81,13.81,13.78,13.8,3136000.0,11.6212,11.6212,11.596,11.6128,3136000.0
2011-09-30 13:00:00,13.79,13.79,13.76,13.78,4054400.0,11.6044,11.6044,11.5791,11.596,4054400.0
2011-09-30 13:05:00,13.78,13.8,13.77,13.77,2385600.0,11.596,11.6128,11.5875,11.5875,2385600.0
2011-09-30 13:10:00,13.77,13.79,13.76,13.78,2189600.0,11.5875,11.6044,11.5791,11.596,2189600.0
2011-09-30 13:15:00,13.78,13.78,13.75,13.78,3542000.0,11.596,11.596,11.5707,11.596,3542000.0
2011-09-30 13:20:00,13.78,13.79,13.77,13.78,3066000.0,11.596,11.6044,11.5875,11.596,3066000.0
2011-09-30 13:25:00,13.78,13.81,13.78,13.8,3900400.0,11.596,11.6212,11.596,11.6128,3900400.0
2011-09-30 13:30:00,13.79,13.82,13.79,13.82,4099200.0,11.6044,11.6296,11.6044,11.6296,4099200.0
2011-09-30 13:35:00,13.82,13.83,13.79,13.8,3068800.0,11.6296,11.638,11.6044,11.6128,3068800.0
2011-09-30 13:40:00,13.8,13.81,13.78,13.8,2545200.0,11.6128,11.6212,11.596,11.6128,2545200.0
2011-09-30 13:45:00,13.8,13.83,13.8,13.81,2783200.0,11.6128,11.638,11.6128,11.6212,2783200.0
2011-09-30 13:50:00,13.81,13.81,13.79,13.79,2296000.0,11.6212,11.6212,11.6044,11.6044,2296000.0
2011-09-30 13:55:00,13.79,13.8,13.78,13.78,3192000.0,11.6044,11.6128,11.596,11.596,3192000.0
2011-09-30 14:00:00,13.78,13.78,13.76,13.77,4751600.0,11.596,11.596,11.5791,11.5875,4751600.0
2011-09-30 14:05:00,13.77,13.78,13.74,13.75,5672800.0,11.5875,11.596,11.5623,11.5707,5672800.0
2011-09-30 14:10:00,13.75,13.78,13.74,13.76,4177600.0,11.5707,11.596,11.5623,11.5791,4177600.0
2011-09-30 14:15:00,13.76,13.79,13.75,13.77,2984800.0,11.5791,11.6044,11.5707,11.5875,2984800.0
2011-09-30 14:20:00,13.77,13.77,13.75,13.76,3418800.0,11.5875,11.5875,11.5707,11.5791,3418800.0
2011-09-30 14:25:00,13.76,13.78,13.73,13.77,7602000.0,11.5791,11.596,11.5539,11.5875,7602000.0
2011-09-30 14:30:00,13.77,13.77,13.74,13.74,4236400.0,11.5875,11.5875,11.5623,11.5623,4236400.0
2011-09-30 14:35:00,13.74,13.75,13.72,13.74,4956000.0,11.5623,11.5707,11.5455,11.5623,4956000.0
2011-09-30 14:40:00,13.74,13.77,13.74,13.75,4466000.0,11.5623,11.5875,11.5623,11.5707,4466000.0
2011-09-30 14:45:00,13.75,13.75,13.72,13.74,2755200.0,11.5707,11.5707,11.5455,11.5623,2755200.0
2011-09-30 14:50:00,13.74,13.75,13.71,13.73,5899600.0,11.5623,11.5707,11.5371,11.5539,5899600.0
2011-09-30 14:55:00,13.73,13.77,13.73,13.76,6154400.0,11.5539,11.5875,11.5539,11.5791,6154400.0
2011-09-30 15:00:00,13.76,13.76,13.73,13.74,3096800.0,11.5791,11.5791,11.5539,11.5623,3096800.0
2011-09-30 15:05:00,13.74,13.77,13.73,13.75,4169200.0,11.5623,11.5875,11.5539,11.5707,4169200.0
2011-09-30 15:10:00,13.75,13.76,13.73,13.74,3813600.0,11.5707,11.5791,11.5539,11.5623,3813600.0
2011-09-30 15:15:00,13.74,13.76,13.73,13.74,4564000.0,11.5623,11.5791,11.5539,11.5623,4564000.0
2011-09-30 15:20:00,13.74,13.75,13.72,13.72,4606000.0,11.5623,11.5707,11.5455,11.5455,4606000.0
2011-09-30 15:25:00,13.72,13.73,13.68,13.68,8335600.0,11.5455,11.5539,11.5118,11.5118,8335600.0
2011-09-30 15:30:00,13.68,13.71,13.67,13.68,11785200.0,11.5118,11.5371,11.5034,11.5118,11785200.0
2011-09-30 15:35:00,13.68,13.68,13.66,13.66,9511600.0,11.5118,11.5118,11.495,11.495,9511600.0
2011-09-30 15:40:00,13.66,13.71,13.66,13.71,10886400.0,11.495,11.5371,11.495,11.5371,10886400.0
2011-09-30 15:45:00,13.71,13.71,13.66,13.66,10250800.0,11.5371,11.5371,11.495,11.495,10250800.0
2011-09-30 15:50:00,13.66,13.67,13.63,13.66,14898800.0,11.495,11.5034,11.4697,11.495,14898800.0
2011-09-30 15:55:00,13.66,13.67,13.61,13.61,18387600.0,11.495,11.5034,11.4529,11.4529,18387600.0
2011-10-03 09:30:00,13.58,13.63,13.5,13.52,32250400.0,11.4277,11.4697,11.3603,11.3772,32250400.0
2011-10-03 09:35:00,13.52,13.62,13.5,13.61,20804000.0,11.3772,11.4613,11.3603,11.4529,20804000.0
2011-10-03 09:40:00,13.61,13.62,13.52,13.55,15990800.0,11.4529,11.4613,11.3772,11.4024,15990800.0
2011-10-03 09:45:00,13.55,13.58,13.4,13.4,20644400.0,11.4024,11.4277,11.2762,11.2762,20644400.0
2011-10-03 09:50:00,13.4,13.44,13.39,13.4,25088000.0,11.2762,11.3098,11.2678,11.2762,25088000.0
2011-10-03 09:55:00,13.4,13.45,13.39,13.41,12768000.0,11.2762,11.3183,11.2678,11.2846,12768000.0
2011-10-03 10:00:00,13.41,13.49,13.39,13.47,20636000.0,11.2846,11.3519,11.2678,11.3351,20636000.0
2011-10-03 10:05:00,13.47,13.59,13.46,13.59,13011600.0,11.3351,11.4361,11.3267,11.4361,13011600.0
2011-10-03 10:10:00,13.58,13.67,13.57,13.64,19166000.0,11.4277,11.5034,11.4192,11.4781,19166000.0
2011-10-03 10:15:00,13.64,13.66,13.59,13.59,10799600.0,11.4781,11.495,11.4361,11.4361,10799600.0
2011-10-03 10:20:00,13.6,13.6,13.51,13.52,10432800.0,11.4445,11.4445,11.3688,11.3772,10432800.0
2011-10-03 10:25:00,13.52,13.57,13.51,13.55,7078400.0,11.3772,11.4192,11.3688,11.4024,7078400.0
2011-10-03 10:30:00,13.56,13.56,13.51,13.51,4491200.0,11.4108,11.4108,11.3688,11.3688,4491200.0
2011-10-03 10:35:00,13.51,13.55,13.5,13.54,6526800.0,11.3688,11.4024,11.3603,11.394,6526800.0
2011-10-03 10:40:00,13.54,13.55,13.49,13.53,5765200.0,11.394,11.4024,11.3519,11.3856,5765200.0
2011-10-03 10:45:00,13.53,13.53,13.45,13.47,9259600.0,11.3856,11.3856,11.3183,11.3351,9259600.0
2011-10-03 10:50:00,13.48,13.49,13.43,13.48,5087600.0,11.3435,11.3519,11.3014,11.3435,5087600.0
2011-10-03 10:55:00,13.48,13.52,13.47,13.48,6162800.0,11.3435,11.3772,11.3351,11.3435,6162800.0
2011-10-03 11:00:00,13.48,13.52,13.45,13.51,6459600.0,11.3435,11.3772,11.3183,11.3688,6459600.0
2011-10-03 11:05:00,13.51,13.56,13.47,13.56,7952000.0,11.3688,11.4108,11.3351,11.4108,7952000.0
2011-10-03 11:10:00,13.56,13.57,13.53,13.53,6333600.0,11.4108,11.4192,11.3856,11.3856,6333600.0
2011-10-03 11:15:00,13.53,13.61,13.53,13.61,8159200.0,11.3856,11.4529,11.3856,11.4529,8159200.0
2011-10-03 11:20:00,13.61,13.63,13.58,13.59,5689600.0,11.4529,11.4697,11.4277,11.4361,5689600.0
2011-10-03 11:25:00,13.59,13.63,13.58,13.62,5437600.0,11.4361,11.4697,11.4277,11.4613,5437600.0
2011-10-03 11:30:00,13.62,13.65,13.6,13.61,7330400.0,11.4613,11.4866,11.4445,11.4529,7330400.0
2011-10-03 11:35:00,13.61,13.62,13.59,13.6,5062400.0,11.4529,11.4613,11.4361,11.4445,5062400.0
2011-10-03 11:40:00,13.61,13.61,13.53,13.56,6879600.0,11.4529,11.4529,11.3856,11.4108,6879600.0
2011-10-03 11:45:00,13.56,13.58,13.55,13.55,3060400.0,11.4108,11.4277,11.4024,11.4024,3060400.0
2011-10-03 11:50:00,13.55,13.59,13.55,13.59,3852800.0,11.4024,11.4361,11.4024,11.4361,3852800.0
2011-10-03 11:55:00,13.59,13.62,13.58,13.59,4569600.0,11.4361,11.4613,11.4277,11.4361,4569600.0
2011-10-03 12:00:00,13.59,13.6,13.56,13.56,3676400.0,11.4361,11.4445,11.4108,11.4108,3676400.0
2011-10-03 12:05:00,13.56,13.57,13.54,13.55,3175200.0,11.4108,11.4192,11.394,11.4024,3175200.0
2011-10-03 12:10:00,13.54,13.55,13.5,13.5,5325600.0,11.394,11.4024,11.3603,11.3603,5325600.0
2011-10-03 12:15:00,13.5,13.53,13.5,13.52,2581600.0,11.3603,11.3856,11.3603,11.3772,2581600.0
2011-10-03 12:20:00,13.52,13.55,13.51,13.55,3228400.0,11.3772,11.4024,11.3688,11.4024,3228400.0
2011-10-03 12:25:00,13.55,13.56,13.53,13.54,2391200.0,11.4024,11.4108,11.3856,11.394,2391200.0
2011-10-03 12:30:00,13.54,13.55,13.52,13.53,3124800.0,11.394,11.4024,11.3772,11.3856,3124800.0
2011-10-03 12:35:00,13.53,13.55,13.51,13.53,4718000.0,11.3856,11.4024,11.3688,11.3856,4718000.0
2011-10-03 12:40:00,13.53,13.54,13.51,13.52,2097200.0,11.3856,11.394,11.3688,11.3772,2097200.0
2011-10-03 12:45:00,13.53,13.55,13.5,13.5,3620400.0,11.3856,11.4024,11.3603,11.3603,3620400.0
2011-10-03 12:50:00,13.5,13.52,13.46,13.47,6406400.0,11.3603,11.3772,11.3267,11.3351,6406400.0
2011-10-03 12:55:00,13.47,13.48,13.46,13.47,3287200.0,11.3351,11.3435,11.3267,11.3351,3287200.0
2011-10-03 13:00:00,13.47,13.47,13.44,13.45,5493600.0,11.3351,11.3351,11.3098,11.3183,5493600.0
2011-10-03 13:05:00,13.45,13.46,13.43,13.45,3771600.0,11.3183,11.3267,11.3014,11.3183,3771600.0
2011-10-03 13:10:00,13.45,13.46,13.42,13.42,3757600.0,11.3183,11.3267,11.293,11.293,3757600.0
2011-10-03 13:15:00,13.42,13.43,13.39,13.43,10130400.0,11.293,11.3014,11.2678,11.3014,10130400.0
2011-10-03 13:20:00,13.43,13.44,13.4,13.44,4306400.0,11.3014,11.3098,11.2762,11.3098,4306400.0
2011-10-03 13:25:00,13.44,13.46,13.41,13.46,5185600.0,11.3098,11.3267,11.2846,11.3267,5185600.0
2011-10-03 13:30:00,13.46,13.48,13.41,13.41,4457600.0,11.3267,11.3435,11.2846,11.2846,4457600.0
2011-10-03 13:35:00,13.41,13.44,13.39,13.42,9494800.0,11.2846,11.3098,11.2678,11.293,9494800.0
2011-10-03 13:40:00,13.42,13.44,13.4,13.4,6146000.0,11.293,11.3098,11.2762,11.2762,6146000.0
2011-10-03 13:45:00,13.4,13.44,13.39,13.4,10654000.0,11.2762,11.3098,11.2678,11.2762,10654000.0
2011-10-03 13:50:00,13.4,13.43,13.39,13.42,6753600.0,11.2762,11.3014,11.2678,11.293,6753600.0
2011-10-03 13:55:00,13.41,13.47,13.41,13.47,6675200.0,11.2846,11.3351,11.2846,11.3351,6675200.0
2011-10-03 14:00:00,13.46,13.49,13.46,13.47,5303200.0,11.3267,11.3519,11.3267,11.3351,5303200.0
2011-10-03 14:05:00,13.47,13.5,13.47,13.48,5157600.0,11.3351,11.3603,11.3351,11.3435,5157600.0
2011-10-03 14:10:00,13.48,13.49,13.44,13.47,3777200.0,11.3435,11.3519,11.3098,11.3351,3777200.0
2011-10-03 14:15:00,13.46,13.47,13.42,13.44,3312400.0,11.3267,11.3351,11.293,11.3098,3312400.0
2011-10-03 14:20:00,13.44,13.46,13.43,13.45,3197600.0,11.3098,11.3267,11.3014,11.3183,3197600.0
2011-10-03 14:25:00,13.46,13.48,13.43,13.45,5303200.0,11.3267,11.3435,11.3014,11.3183,5303200.0
2011-10-03 14:30:00,13.45,13.47,13.42,13.46,4270000.0,11.3183,11.3351,11.293,11.3267,4270000.0
2011-10-03 14:35:00,13.46,13.47,13.43,13.43,3802400.0,11.3267,11.3351,11.3014,11.3014,3802400.0
2011-10-03 14:40:00,13.44,13.44,13.4,13.41,5863200.0,11.3098,11.3098,11.2762,11.2846,5863200.0
2011-10-03 14:45:00,13.41,13.41,13.33,13.34,14694400.0,11.2846,11.2846,11.2173,11.2257,14694400.0
2011-10-03 14:50:00,13.35,13.39,13.34,13.37,7173600.0,11.2341,11.2678,11.2257,11.2509,7173600.0
2011-10-03 14:55:00,13.37,13.4,13.33,13.39,4928000.0,11.2509,11.2762,11.2173,11.2678,4928000.0
2011-10-03 15:00:00,13.39,13.48,13.37,13.48,11340000.0,11.2678,11.3435,11.2509,11.3435,11340000.0
2011-10-03 15:05:00,13.47,13.52,13.45,13.47,12535600.0,11.3351,11.3772,11.3183,11.3351,12535600.0
2011-10-03 15:10:00,13.47,13.55,13.45,13.49,10446800.0,11.3351,11.4024,11.3183,11.3519,10446800.0
2011-10-03 15:15:00,13.49,13.5,13.45,13.48,5238800.0,11.3519,11.3603,11.3183,11.3435,5238800.0
2011-10-03 15:20:00,13.47,13.47,13.41,13.41,5297600.0,11.3351,11.3351,11.2846,11.2846,5297600.0
2011-10-03 15:25:00,13.41,13.43,13.39,13.4,6952400.0,11.2846,11.3014,11.2678,11.2762,6952400.0
2011-10-03 15:30:00,13.4,13.44,13.38,13.43,8061200.0,11.2762,11.3098,11.2594,11.3014,8061200.0
2011-10-03 15:35:00,13.43,13.47,13.41,13.43,7848400.0,11.3014,11.3351,11.2846,11.3014,7848400.0
2011-10-03 15:40:00,13.43,13.44,13.39,13.41,8489600.0,11.3014,11.3098,11.2678,11.2846,8489600.0
2011-10-03 15:45:00,13.41,13.51,13.4,13.48,11174800.0,11.2846,11.3688,11.2762,11.3435,11174800.0
2011-10-03 15:50:00,13.48,13.49,13.42,13.42,10855600.0,11.3435,11.3519,11.293,11.293,10855600.0
2011-10-03 15:55:00,13.42,13.46,13.36,13.37,16732800.0,11.293,11.3267,11.2425,11.2509,16732800.0
2011-10-04 09:30:00,13.39,13.52,13.38,13.45,24186400.0,11.2678,11.3772,11.2594,11.3183,24186400.0
2011-10-04 09:35:00,13.45,13.48,13.41,13.42,13510000.0,11.3183,11.3435,11.2846,11.293,13510000.0
2011-10-04 09:40:00,13.41,13.44,13.31,13.34,16858800.0,11.2846,11.3098,11.2005,11.2257,16858800.0
2011-10-04 09:45:00,13.34,13.36,13.32,13.35,12728800.0,11.2257,11.2425,11.2089,11.2341,12728800.0
2011-10-04 09:50:00,13.35,13.39,13.33,13.35,11636800.0,11.2341,11.2678,11.2173,11.2341,11636800.0
2011-10-04 09:55:00,13.35,13.37,13.27,13.33,15156400.0,11.2341,11.2509,11.1668,11.2173,15156400.0
2011-10-04 10:00:00,13.33,13.36,13.25,13.26,14434000.0,11.2173,11.2425,11.15,11.1584,14434000.0
2011-10-04 10:05:00,13.27,13.36,13.22,13.34,13720000.0,11.1668,11.2425,11.1247,11.2257,13720000.0
2011-10-04 10:10:00,13.34,13.36,13.3,13.33,7842800.0,11.2257,11.2425,11.192,11.2173,7842800.0
2011-10-04 10:15:00,13.32,13.38,13.31,13.35,10609200.0,11.2089,11.2594,11.2005,11.2341,10609200.0
2011-10-04 10:20:00,13.35,13.36,13.29,13.29,7943600.0,11.2341,11.2425,11.1836,11.1836,7943600.0
2011-10-04 10:25:00,13.29,13.32,13.27,13.31,6605200.0,11.1836,11.2089,11.1668,11.2005,6605200.0
2011-10-04 10:30:00,13.31,13.36,13.29,13.31,6815200.0,11.2005,11.2425,11.1836,11.2005,6815200.0
2011-10-04 10:35:00,13.31,13.37,13.3,13.37,7425600.0,11.2005,11.2509,11.192,11.2509,7425600.0
2011-10-04 10:40:00,13.37,13.41,13.37,13.38,12504800.0,11.2509,11.2846,11.2509,11.2594,12504800.0
2011-10-04 10:45:00,13.39,13.45,13.37,13.44,11916800.0,11.2678,11.3183,11.2509,11.3098,11916800.0
2011-10-04 10:50:00,13.44,13.45,13.39,13.4,8433600.0,11.3098,11.3183,11.2678,11.2762,8433600.0
2011-10-04 10:55:00,13.4,13.45,13.4,13.43,6473600.0,11.2762,11.3183,11.2762,11.3014,6473600.0
2011-10-04 11:00:00,13.43,13.45,13.39,13.45,5745600.0,11.3014,11.3183,11.2678,11.3183,5745600.0
2011-10-04 11:05:00,13.44,13.54,13.44,13.52,11984000.0,11.3098,11.394,11.3098,11.3772,11984000.0
2011-10-04 11:10:00,13.52,13.55,13.5,13.53,9024400.0,11.3772,11.4024,11.3603,11.3856,9024400.0
2011-10-04 11:15:00,13.53,13.54,13.5,13.52,7758800.0,11.3856,11.394,11.3603,11.3772,7758800.0
2011-10-04 11:20:00,13.51,13.54,13.5,13.5,5913600.0,11.3688,11.394,11.3603,11.3603,5913600.0
2011-10-04 11:25:00,13.5,13.5,13.47,13.5,6697600.0,11.3603,11.3603,11.3351,11.3603,6697600.0
2011-10-04 11:30:00,13.49,13.5,13.44,13.47,5905200.0,11.3519,11.3603,11.3098,11.3351,5905200.0
2011-10-04 11:35:00,13.47,13.47,13.45,13.46,6118000.0,11.3351,11.3351,11.3183,11.3267,6118000.0
2011-10-04 11:40:00,13.45,13.51,13.45,13.49,4429600.0,11.3183,11.3688,11.3183,11.3519,4429600.0
2011-10-04 11:45:00,13.49,13.5,13.47,13.49,3082800.0,11.3519,11.3603,11.3351,11.3519,3082800.0
2011-10-04 11:50:00,13.49,13.56,13.49,13.54,6675200.0,11.3519,11.4108,11.3519,11.394,6675200.0
2011-10-04 11:55:00,13.54,13.55,13.52,13.54,5490800.0,11.394,11.4024,11.3772,11.394,5490800.0
2011-10-04 12:00:00,13.54,13.61,13.53,13.61,11578000.0,11.394,11.4529,11.3856,11.4529,11578000.0
2011-10-04 12:05:00,13.61,13.64,13.59,13.6,10953600.0,11.4529,11.4781,11.4361,11.4445,10953600.0
2011-10-04 12:10:00,13.61,13.61,13.56,13.58,6330800.0,11.4529,11.4529,11.4108,11.4277,6330800.0
2011-10-04 12:15:00,13.58,13.58,13.54,13.56,5936000.0,11.4277,11.4277,11.394,11.4108,5936000.0
2011-10-04 12:20:00,13.56,13.62,13.56,13.58,4617200.0,11.4108,11.4613,11.4108,11.4277,4617200.0
2011-10-04 12:25:00,13.58,13.58,13.55,13.56,3637200.0,11.4277,11.4277,11.4024,11.4108,3637200.0
2011-10-04 12:30:00,13.56,13.57,13.55,13.57,3614800.0,11.4108,11.4192,11.4024,11.4192,3614800.0
2011-10-04 12:35:00,13.56,13.6,13.54,13.57,7761600.0,11.4108,11.4445,11.394,11.4192,7761600.0
2011-10-04 12:40:00,13.57,13.59,13.56,13.58,5012000.0,11.4192,11.4361,11.4108,11.4277,5012000.0
2011-10-04 12:45:00,13.59,13.59,13.58,13.58,3040800.0,11.4361,11.4361,11.4277,11.4277,3040800.0
2011-10-04 12:50:00,13.58,13.58,13.53,13.54,6787200.0,11.4277,11.4277,11.3856,11.394,6787200.0
2011-10-04 12:55:00,13.54,13.54,13.44,13.47,12723200.0,11.394,11.394,11.3098,11.3351,12723200.0
2011-10-04 13:00:00,13.47,13.51,13.45,13.46,8220800.0,11.3351,11.3688,11.3183,11.3267,8220800.0
2011-10-04 13:05:00,13.46,13.46,13.4,13.43,13221600.0,11.3267,11.3267,11.2762,11.3014,13221600.0
2011-10-04 13:10:00,13.42,13.43,13.29,13.31,19213600.0,11.293,11.3014,11.1836,11.2005,19213600.0
2011-10-04 13:15:00,13.31,13.39,13.31,13.38,11225200.0,11.2005,11.2678,11.2005,11.2594,11225200.0
2011-10-04 13:20:00,13.38,13.38,13.31,13.35,9716000.0,11.2594,11.2594,11.2005,11.2341,9716000.0
2011-10-04 13:25:00,13.35,13.38,13.29,13.34,8859200.0,11.2341,11.2594,11.1836,11.2257,8859200.0
2011-10-04 13:30:00,13.35,13.37,13.33,13.35,6339200.0,11.2341,11.2509,11.2173,11.2341,6339200.0
2011-10-04 13:35:00,13.35,13.37,13.29,13.29,7263200.0,11.2341,11.2509,11.1836,11.1836,7263200.0
2011-10-04 13:40:00,13.29,13.29,13.16,13.17,27070400.0,11.1836,11.1836,11.0742,11.0826,27070400.0
2011-10-04 13:45:00,13.17,13.26,13.17,13.26,15610000.0,11.0826,11.1584,11.0826,11.1584,15610000.0
2011-10-04 13:50:00,13.26,13.33,13.25,13.31,15430800.0,11.1584,11.2173,11.15,11.2005,15430800.0
2011-10-04 13:55:00,13.31,13.34,13.18,13.21,25090800.0,11.2005,11.2257,11.0911,11.1163,25090800.0
2011-10-04 14:00:00,13.2,13.25,13.13,13.13,16646000.0,11.1079,11.15,11.049,11.049,16646000.0
2011-10-04 14:05:00,13.14,13.18,13.05,13.05,29310400.0,11.0574,11.0911,10.9817,10.9817,29310400.0
2011-10-04 14:10:00,13.05,13.05,12.83,12.96,63520800.0,10.9817,10.9817,10.7965,10.9059,63520800.0
2011-10-04 14:15:00,12.98,13.02,12.91,12.94,25004000.0,10.9228,10.9564,10.8638,10.8891,25004000.0
2011-10-04 14:20:00,12.94,12.98,12.87,12.95,23021600.0,10.8891,10.9228,10.8302,10.8975,23021600.0
2011-10-04 14:25:00,12.94,13.05,12.91,13.04,20414800.0,10.8891,10.9817,10.8638,10.9732,20414800.0
2011-10-04 14:30:00,13.03,13.14,13.0,13.1,23766400.0,10.9648,11.0574,10.9396,11.0237,23766400.0
2011-10-04 14:35:00,13.1,13.17,12.98,13.0,31376800.0,11.0237,11.0826,10.9228,10.9396,31376800.0
2011-10-04 14:40:00,13.0,13.02,12.91,13.0,27585600.0,10.9396,10.9564,10.8638,10.9396,27585600.0
2011-10-04 14:45:00,13.0,13.05,12.95,12.97,17880800.0,10.9396,10.9817,10.8975,10.9143,17880800.0
2011-10-04 14:50:00,12.97,12.98,12.87,12.87,19056800.0,10.9143,10.9228,10.8302,10.8302,19056800.0
2011-10-04 14:55:00,12.87,12.91,12.83,12.85,25480000.0,10.8302,10.8638,10.7965,10.8134,25480000.0
2011-10-04 15:00:00,12.84,12.93,12.83,12.83,18592000.0,10.8049,10.8807,10.7965,10.7965,18592000.0
2011-10-04 15:05:00,12.83,12.84,12.65,12.68,45323600.0,10.7965,10.8049,10.6451,10.6703,45323600.0
2011-10-04 15:10:00,12.68,12.77,12.66,12.76,33387200.0,10.6703,10.746,10.6535,10.7376,33387200.0
2011-10-04 15:15:00,12.77,12.8,12.71,12.78,19754000.0,10.746,10.7713,10.6955,10.7545,19754000.0
2011-10-04 15:20:00,12.78,12.83,12.73,12.79,20462400.0,10.7545,10.7965,10.7124,10.7629,20462400.0
2011-10-04 15:25:00,12.79,12.89,12.79,12.85,25102000.0,10.7629,10.847,10.7629,10.8134,25102000.0
2011-10-04 15:30:00,12.85,13.05,12.85,12.96,30234400.0,10.8134,10.9817,10.8134,10.9059,30234400.0
2011-10-04 15:35:00,12.96,13.05,12.95,13.0,19964000.0,10.9059,10.9817,10.8975,10.9396,19964000.0
2011-10-04 15:40:00,13.0,13.17,12.98,13.17,24096800.0,10.9396,11.0826,10.9228,11.0826,24096800.0
2011-10-04 15:45:00,13.17,13.17,13.07,13.17,22458800.0,11.0826,11.0826,10.9985,11.0826,22458800.0
2011-10-04 15:50:00,13.17,13.26,13.17,13.24,26866000.0,11.0826,11.1584,11.0826,11.1415,26866000.0
2011-10-04 15:55:00,13.24,13.33,13.23,13.31,28168000.0,11.1415,11.2173,11.1331,11.2005,28168000.0
2011-10-05 09:30:00,13.14,13.14,12.95,13.03,35638400.0,11.0574,11.0574,10.8975,10.9648,35638400.0
2011-10-05 09:35:00,13.02,13.05,12.99,13.01,16828000.0,10.9564,10.9817,10.9312,10.948,16828000.0
2011-10-05 09:40:00,13.01,13.04,12.98,13.03,17071600.0,10.948,10.9732,10.9228,10.9648,17071600.0
2011-10-05 09:45:00,13.02,13.08,12.96,12.99,20120800.0,10.9564,11.0069,10.9059,10.9312,20120800.0
2011-10-05 09:50:00,12.99,13.02,12.87,12.93,23125200.0,10.9312,10.9564,10.8302,10.8807,23125200.0
2011-10-05 09:55:00,12.93,13.0,12.92,12.99,11684400.0,10.8807,10.9396,10.8723,10.9312,11684400.0
2011-10-05 10:00:00,12.99,13.11,12.97,13.05,20988800.0,10.9312,11.0321,10.9143,10.9817,20988800.0
2011-10-05 10:05:00,13.05,13.05,12.96,12.96,13008800.0,10.9817,10.9817,10.9059,10.9059,13008800.0
2011-10-05 10:10:00,12.96,13.03,12.93,13.02,11488400.0,10.9059,10.9648,10.8807,10.9564,11488400.0
2011-10-05 10:15:00,13.02,13.12,13.02,13.09,15990800.0,10.9564,11.0406,10.9564,11.0153,15990800.0
2011-10-05 10:20:00,13.09,13.2,13.09,13.16,16354800.0,11.0153,11.1079,11.0153,11.0742,16354800.0
2011-10-05 10:25:00,13.16,13.16,13.09,13.1,9531200.0,11.0742,11.0742,11.0153,11.0237,9531200.0
2011-10-05 10:30:00,13.1,13.18,13.1,13.15,8934800.0,11.0237,11.0911,11.0237,11.0658,8934800.0
2011-10-05 10:35:00,13.16,13.26,13.15,13.2,13843200.0,11.0742,11.1584,11.0658,11.1079,13843200.0
2011-10-05 10:40:00,13.2,13.25,13.2,13.22,10880800.0,11.1079,11.15,11.1079,11.1247,10880800.0
2011-10-05 10:45:00,13.23,13.28,13.19,13.27,10760400.0,11.1331,11.1752,11.0995,11.1668,10760400.0
2011-10-05 10:50:00,13.27,13.28,13.23,13.28,9455600.0,11.1668,11.1752,11.1331,11.1752,9455600.0
2011-10-05 10:55:00,13.28,13.34,13.26,13.31,16410800.0,11.1752,11.2257,11.1584,11.2005,16410800.0
2011-10-05 11:00:00,13.31,13.32,13.25,13.26,11006800.0,11.2005,11.2089,11.15,11.1584,11006800.0
2011-10-05 11:05:00,13.26,13.27,13.23,13.25,7518000.0,11.1584,11.1668,11.1331,11.15,7518000.0
2011-10-05 11:10:00,13.25,13.29,13.22,13.23,6862800.0,11.15,11.1836,11.1247,11.1331,6862800.0
2011-10-05 11:15:00,13.23,13.23,13.17,13.19,11009600.0,11.1331,11.1331,11.0826,11.0995,11009600.0
2011-10-05 11:20:00,13.19,13.21,13.17,13.21,6767600.0,11.0995,11.1163,11.0826,11.1163,6767600.0
2011-10-05 11:25:00,13.21,13.27,13.2,13.24,7436800.0,11.1163,11.1668,11.1079,11.1415,7436800.0
2011-10-05 11:30:00,13.24,13.28,13.23,13.27,5350800.0,11.1415,11.1752,11.1331,11.1668,5350800.0
2011-10-05 11:35:00,13.26,13.31,13.26,13.3,6711600.0,11.1584,11.2005,11.1584,11.192,6711600.0
2011-10-05 11:40:00,13.3,13.3,13.24,13.26,6568800.0,11.192,11.192,11.1415,11.1584,6568800.0
2011-10-05 11:45:00,13.26,13.3,13.25,13.29,6020000.0,11.1584,11.192,11.15,11.1836,6020000.0
2011-10-05 11:50:00,13.29,13.34,13.27,13.33,10172400.0,11.1836,11.2257,11.1668,11.2173,10172400.0
2011-10-05 11:55:00,13.33,13.35,13.3,13.31,6776000.0,11.2173,11.2341,11.192,11.2005,6776000.0
2011-10-05 12:00:00,13.32,13.34,13.31,13.31,5723200.0,11.2089,11.2257,11.2005,11.2005,5723200.0
2011-10-05 12:05:00,13.31,13.33,13.29,13.29,4477200.0,11.2005,11.2173,11.1836,11.1836,4477200.0
2011-10-05 12:10:00,13.29,13.3,13.27,13.28,5434800.0,11.1836,11.192,11.1668,11.1752,5434800.0
2011-10-05 12:15:00,13.28,13.28,13.18,13.19,10239600.0,11.1752,11.1752,11.0911,11.0995,10239600.0
2011-10-05 12:20:00,13.19,13.24,13.19,13.23,7571200.0,11.0995,11.1415,11.0995,11.1331,7571200.0
2011-10-05 12:25:00,13.23,13.25,13.18,13.19,5157600.0,11.1331,11.15,11.0911,11.0995,5157600.0
2011-10-05 12:30:00,13.19,13.24,13.17,13.22,5706400.0,11.0995,11.1415,11.0826,11.1247,5706400.0
2011-10-05 12:35:00,13.22,13.24,13.2,13.22,4642400.0,11.1247,11.1415,11.1079,11.1247,4642400.0
2011-10-05 12:40:00,13.22,13.23,13.19,13.23,4804800.0,11.1247,11.1331,11.0995,11.1331,4804800.0
2011-10-05 12:45:00,13.22,13.28,13.2,13.27,6059200.0,11.1247,11.1752,11.1079,11.1668,6059200.0
2011-10-05 12:50:00,13.27,13.31,13.25,13.29,5994800.0,11.1668,11.2005,11.15,11.1836,5994800.0
2011-10-05 12:55:00,13.3,13.33,13.26,13.32,8792000.0,11.192,11.2173,11.1584,11.2089,8792000.0
2011-10-05 13:00:00,13.32,13.4,13.32,13.36,15554000.0,11.2089,11.2762,11.2089,11.2425,15554000.0
2011-10-05 13:05:00,13.36,13.39,13.36,13.37,7190400.0,11.2425,11.2678,11.2425,11.2509,7190400.0
2011-10-05 13:10:00,13.37,13.37,13.34,13.35,5961200.0,11.2509,11.2509,11.2257,11.2341,5961200.0
2011-10-05 13:15:00,13.35,13.4,13.35,13.37,8864800.0,11.2341,11.2762,11.2341,11.2509,8864800.0
2011-10-05 13:20:00,13.38,13.41,13.36,13.37,6837600.0,11.2594,11.2846,11.2425,11.2509,6837600.0
2011-10-05 13:25:00,13.37,13.42,13.36,13.41,8027600.0,11.2509,11.293,11.2425,11.2846,8027600.0
2011-10-05 13:30:00,13.41,13.42,13.37,13.39,5426400.0,11.2846,11.293,11.2509,11.2678,5426400.0
2011-10-05 13:35:00,13.39,13.39,13.35,13.37,5745600.0,11.2678,11.2678,11.2341,11.2509,5745600.0
2011-10-05 13:40:00,13.37,13.42,13.37,13.4,5880000.0,11.2509,11.293,11.2509,11.2762,5880000.0
2011-10-05 13:45:00,13.4,13.44,13.4,13.44,6459600.0,11.2762,11.3098,11.2762,11.3098,6459600.0
2011-10-05 13:50:00,13.44,13.49,13.44,13.49,9668400.0,11.3098,11.3519,11.3098,11.3519,9668400.0
2011-10-05 13:55:00,13.48,13.49,13.46,13.48,6644400.0,11.3435,11.3519,11.3267,11.3435,6644400.0
2011-10-05 14:00:00,13.48,13.53,13.48,13.53,11821600.0,11.3435,11.3856,11.3435,11.3856,11821600.0
2011-10-05 14:05:00,13.53,13.56,13.49,13.49,11709600.0,11.3856,11.4108,11.3519,11.3519,11709600.0
2011-10-05 14:10:00,13.5,13.52,13.49,13.51,6059200.0,11.3603,11.3772,11.3519,11.3688,6059200.0
2011-10-05 14:15:00,13.51,13.56,13.51,13.55,9324000.0,11.3688,11.4108,11.3688,11.4024,9324000.0
2011-10-05 14:20:00,13.55,13.56,13.53,13.54,7070000.0,11.4024,11.4108,11.3856,11.394,7070000.0
2011-10-05 14:25:00,13.54,13.56,13.53,13.55,6675200.0,11.394,11.4108,11.3856,11.4024,6675200.0
2011-10-05 14:30:00,13.55,13.55,13.46,13.47,11625600.0,11.4024,11.4024,11.3267,11.3351,11625600.0
2011-10-05 14:35:00,13.47,13.49,13.44,13.47,10665200.0,11.3351,11.3519,11.3098,11.3351,10665200.0
2011-10-05 14:40:00,13.47,13.5,13.47,13.47,5390000.0,11.3351,11.3603,11.3351,11.3351,5390000.0
2011-10-05 14:45:00,13.47,13.53,13.46,13.51,8195600.0,11.3351,11.3856,11.3267,11.3688,8195600.0
2011-10-05 14:50:00,13.51,13.56,13.51,13.54,8383200.0,11.3688,11.4108,11.3688,11.394,8383200.0
2011-10-05 14:55:00,13.54,13.56,13.52,13.53,7383600.0,11.394,11.4108,11.3772,11.3856,7383600.0
2011-10-05 15:00:00,13.53,13.54,13.47,13.49,6986000.0,11.3856,11.394,11.3351,11.3519,6986000.0
2011-10-05 15:05:00,13.49,13.53,13.47,13.49,5373200.0,11.3519,11.3856,11.3351,11.3519,5373200.0
2011-10-05 15:10:00,13.49,13.53,13.48,13.53,5269600.0,11.3519,11.3856,11.3435,11.3856,5269600.0
2011-10-05 15:15:00,13.53,13.54,13.49,13.52,6986000.0,11.3856,11.394,11.3519,11.3772,6986000.0
2011-10-05 15:20:00,13.53,13.54,13.47,13.48,6736800.0,11.3856,11.394,11.3351,11.3435,6736800.0
2011-10-05 15:25:00,13.48,13.54,13.47,13.51,6661200.0,11.3435,11.394,11.3351,11.3688,6661200.0
2011-10-05 15:30:00,13.51,13.54,13.51,13.54,10449600.0,11.3688,11.394,11.3688,11.394,10449600.0
2011-10-05 15:35:00,13.54,13.54,13.52,13.52,8509200.0,11.394,11.394,11.3772,11.3772,8509200.0
2011-10-05 15:40:00,13.53,13.53,13.51,13.52,6316800.0,11.3856,11.3856,11.3688,11.3772,6316800.0
2011-10-05 15:45:00,13.52,13.53,13.48,13.51,9002000.0,11.3772,11.3856,11.3435,11.3688,9002000.0
2011-10-05 15:50:00,13.51,13.53,13.49,13.51,9119600.0,11.3688,11.3856,11.3519,11.3688,9119600.0
2011-10-05 15:55:00,13.51,13.54,13.5,13.52,14196000.0,11.3688,11.394,11.3603,11.3772,14196000.0
2011-10-06 09:30:00,13.34,13.48,13.31,13.48,49610400.0,11.2257,11.3435,11.2005,11.3435,49610400.0
2011-10-06 09:35:00,13.48,13.53,13.4,13.52,28218400.0,11.3435,11.3856,11.2762,11.3772,28218400.0
2011-10-06 09:40:00,13.52,13.52,13.45,13.46,17841600.0,11.3772,11.3772,11.3183,11.3267,17841600.0
2011-10-06 09:45:00,13.46,13.49,13.38,13.4,17052000.0,11.3267,11.3519,11.2594,11.2762,17052000.0
2011-10-06 09:50:00,13.4,13.45,13.38,13.43,12980800.0,11.2762,11.3183,11.2594,11.3014,12980800.0
2011-10-06 09:55:00,13.43,13.49,13.41,13.46,13232800.0,11.3014,11.3519,11.2846,11.3267,13232800.0
2011-10-06 10:00:00,13.46,13.48,13.42,13.48,11211200.0,11.3267,11.3435,11.293,11.3435,11211200.0
2011-10-06 10:05:00,13.48,13.51,13.46,13.48,11712400.0,11.3435,11.3688,11.3267,11.3435,11712400.0
2011-10-06 10:10:00,13.49,13.57,13.48,13.56,18116000.0,11.3519,11.4192,11.3435,11.4108,18116000.0
2011-10-06 10:15:00,13.56,13.57,13.51,13.57,14347200.0,11.4108,11.4192,11.3688,11.4192,14347200.0
2011-10-06 10:20:00,13.57,13.67,13.57,13.66,25673200.0,11.4192,11.5034,11.4192,11.495,25673200.0
2011-10-06 10:25:00,13.67,13.68,13.6,13.65,16844800.0,11.5034,11.5118,11.4445,11.4866,16844800.0
2011-10-06 10:30:00,13.65,13.71,13.64,13.71,16430400.0,11.4866,11.5371,11.4781,11.5371,16430400.0
2011-10-06 10:35:00,13.71,13.74,13.7,13.71,16343600.0,11.5371,11.5623,11.5286,11.5371,16343600.0
2011-10-06 10:40:00,13.71,13.72,13.68,13.72,9016000.0,11.5371,11.5455,11.5118,11.5455,9016000.0
2011-10-06 10:45:00,13.72,13.72,13.66,13.67,9080400.0,11.5455,11.5455,11.495,11.5034,9080400.0
2011-10-06 10:50:00,13.67,13.67,13.63,13.66,9419200.0,11.5034,11.5034,11.4697,11.495,9419200.0
2011-10-06 10:55:00,13.66,13.68,13.62,13.62,8050000.0,11.495,11.5118,11.4613,11.4613,8050000.0
2011-10-06 11:00:00,13.62,13.65,13.59,13.64,11561200.0,11.4613,11.4866,11.4361,11.4781,11561200.0
2011-10-06 11:05:00,13.64,13.71,13.63,13.71,9214800.0,11.4781,11.5371,11.4697,11.5371,9214800.0
2011-10-06 11:10:00,13.71,13.71,13.67,13.7,5353600.0,11.5371,11.5371,11.5034,11.5286,5353600.0
2011-10-06 11:15:00,13.7,13.7,13.65,13.65,4880400.0,11.5286,11.5286,11.4866,11.4866,4880400.0
2011-10-06 11:20:00,13.65,13.66,13.63,13.65,5572000.0,11.4866,11.495,11.4697,11.4866,5572000.0
2011-10-06 11:25:00,13.64,13.67,13.64,13.65,3508400.0,11.4781,11.5034,11.4781,11.4866,3508400.0
2011-10-06 11:30:00,13.65,13.69,13.65,13.68,4950400.0,11.4866,11.5202,11.4866,11.5118,4950400.0
2011-10-06 11:35:00,13.68,13.69,13.67,13.69,3371200.0,11.5118,11.5202,11.5034,11.5202,3371200.0
2011-10-06 11:40:00,13.69,13.69,13.66,13.67,4734800.0,11.5202,11.5202,11.495,11.5034,4734800.0
2011-10-06 11:45:00,13.67,13.67,13.64,13.65,5947200.0,11.5034,11.5034,11.4781,11.4866,5947200.0
2011-10-06 11:50:00,13.65,13.66,13.62,13.62,4384800.0,11.4866,11.495,11.4613,11.4613,4384800.0
2011-10-06 11:55:00,13.62,13.64,13.62,13.63,3511200.0,11.4613,11.4781,11.4613,11.4697,3511200.0
2011-10-06 12:00:00,13.63,13.65,13.62,13.64,2366000.0,11.4697,11.4866,11.4613,11.4781,2366000.0
2011-10-06 12:05:00,13.64,13.65,13.63,13.63,2114000.0,11.4781,11.4866,11.4697,11.4697,2114000.0
2011-10-06 12:10:00,13.63,13.65,13.63,13.65,3827600.0,11.4697,11.4866,11.4697,11.4866,3827600.0
2011-10-06 12:15:00,13.65,13.67,13.63,13.66,5810000.0,11.4866,11.5034,11.4697,11.495,5810000.0
2011-10-06 12:20:00,13.66,13.68,13.65,13.67,3808000.0,11.495,11.5118,11.4866,11.5034,3808000.0
2011-10-06 12:25:00,13.67,13.67,13.65,13.66,2444400.0,11.5034,11.5034,11.4866,11.495,2444400.0
2011-10-06 12:30:00,13.66,13.67,13.64,13.67,2982000.0,11.495,11.5034,11.4781,11.5034,2982000.0
2011-10-06 12:35:00,13.66,13.67,13.64,13.64,3502800.0,11.495,11.5034,11.4781,11.4781,3502800.0
2011-10-06 12:40:00,13.64,13.65,13.56,13.58,8506400.0,11.4781,11.4866,11.4108,11.4277,8506400.0
2011-10-06 12:45:00,13.58,13.58,13.5,13.54,14467600.0,11.4277,11.4277,11.3603,11.394,14467600.0
2011-10-06 12:50:00,13.53,13.54,13.45,13.47,15097600.0,11.3856,11.394,11.3183,11.3351,15097600.0
2011-10-06 12:55:00,13.46,13.52,13.46,13.46,10071600.0,11.3267,11.3772,11.3267,11.3267,10071600.0
2011-10-06 13:00:00,13.46,13.49,13.46,13.48,6832000.0,11.3267,11.3519,11.3267,11.3435,6832000.0
2011-10-06 13:05:00,13.48,13.5,13.43,13.49,10463600.0,11.3435,11.3603,11.3014,11.3519,10463600.0
2011-10-06 13:10:00,13.49,13.52,13.47,13.5,5955600.0,11.3519,11.3772,11.3351,11.3603,5955600.0
2011-10-06 13:15:00,13.5,13.51,13.44,13.45,6781600.0,11.3603,11.3688,11.3098,11.3183,6781600.0
2011-10-06 13:20:00,13.45,13.46,13.43,13.45,4272800.0,11.3183,11.3267,11.3014,11.3183,4272800.0
2011-10-06 13:25:00,13.45,13.46,13.36,13.37,9702000.0,11.3183,11.3267,11.2425,11.2509,9702000.0
2011-10-06 13:30:00,13.37,13.42,13.34,13.42,10329200.0,11.2509,11.293,11.2257,11.293,10329200.0
2011-10-06 13:35:00,13.41,13.42,13.28,13.28,14425600.0,11.2846,11.293,11.1752,11.1752,14425600.0
2011-10-06 13:40:00,13.29,13.34,13.28,13.29,14198800.0,11.1836,11.2257,11.1752,11.1836,14198800.0
2011-10-06 13:45:00,13.3,13.36,13.29,13.33,10780000.0,11.192,11.2425,11.1836,11.2173,10780000.0
2011-10-06 13:50:00,13.33,13.41,13.33,13.39,9506000.0,11.2173,11.2846,11.2173,11.2678,9506000.0
2011-10-06 13:55:00,13.4,13.41,13.37,13.41,5446000.0,11.2762,11.2846,11.2509,11.2846,5446000.0
2011-10-06 14:00:00,13.4,13.42,13.36,13.4,8321600.0,11.2762,11.293,11.2425,11.2762,8321600.0
2011-10-06 14:05:00,13.4,13.48,13.4,13.48,10528000.0,11.2762,11.3435,11.2762,11.3435,10528000.0
2011-10-06 14:10:00,13.48,13.49,13.43,13.44,7551600.0,11.3435,11.3519,11.3014,11.3098,7551600.0
2011-10-06 14:15:00,13.44,13.5,13.44,13.5,5714800.0,11.3098,11.3603,11.3098,11.3603,5714800.0
2011-10-06 14:20:00,13.5,13.5,13.45,13.45,7574000.0,11.3603,11.3603,11.3183,11.3183,7574000.0
2011-10-06 14:25:00,13.45,13.46,13.41,13.44,7263200.0,11.3183,11.3267,11.2846,11.3098,7263200.0
2011-10-06 14:30:00,13.44,13.46,13.39,13.4,6272000.0,11.3098,11.3267,11.2678,11.2762,6272000.0
2011-10-06 14:35:00,13.4,13.42,13.37,13.39,6288800.0,11.2762,11.293,11.2509,11.2678,6288800.0
2011-10-06 14:40:00,13.39,13.4,13.37,13.39,4239200.0,11.2678,11.2762,11.2509,11.2678,4239200.0
2011-10-06 14:45:00,13.39,13.41,13.38,13.38,4726400.0,11.2678,11.2846,11.2594,11.2594,4726400.0
2011-10-06 14:50:00,13.38,13.41,13.36,13.41,4720800.0,11.2594,11.2846,11.2425,11.2846,4720800.0
2011-10-06 14:55:00,13.4,13.46,13.38,13.45,6997200.0,11.2762,11.3267,11.2594,11.3183,6997200.0
2011-10-06 15:00:00,13.45,13.45,13.4,13.42,4628400.0,11.3183,11.3183,11.2762,11.293,4628400.0
2011-10-06 15:05:00,13.42,13.49,13.41,13.48,10704400.0,11.293,11.3519,11.2846,11.3435,10704400.0
2011-10-06 15:10:00,13.48,13.5,13.41,13.42,8349600.0,11.3435,11.3603,11.2846,11.293,8349600.0
2011-10-06 15:15:00,13.42,13.42,13.38,13.38,8122800.0,11.293,11.293,11.2594,11.2594,8122800.0
2011-10-06 15:20:00,13.38,13.4,13.36,13.38,8377600.0,11.2594,11.2762,11.2425,11.2594,8377600.0
2011-10-06 15:25:00,13.38,13.44,13.38,13.39,8192800.0,11.2594,11.3098,11.2594,11.2678,8192800.0
2011-10-06 15:30:00,13.39,13.46,13.38,13.42,8820000.0,11.2678,11.3267,11.2594,11.293,8820000.0
2011-10-06 15:35:00,13.43,13.46,13.4,13.45,7005600.0,11.3014,11.3267,11.2762,11.3183,7005600.0
2011-10-06 15:40:00,13.45,13.49,13.43,13.48,8302000.0,11.3183,11.3519,11.3014,11.3435,8302000.0
2011-10-06 15:45:00,13.48,13.49,13.44,13.46,8764000.0,11.3435,11.3519,11.3098,11.3267,8764000.0
2011-10-06 15:50:00,13.47,13.48,13.45,13.46,6717200.0,11.3351,11.3435,11.3183,11.3267,6717200.0
2011-10-06 15:55:00,13.46,13.48,13.44,13.48,15246000.0,11.3267,11.3435,11.3098,11.3435,15246000.0
2011-10-07 09:30:00,13.42,13.44,13.37,13.4,20137600.0,11.293,11.3098,11.2509,11.2762,20137600.0
2011-10-07 09:35:00,13.4,13.45,13.37,13.38,11692800.0,11.2762,11.3183,11.2509,11.2594,11692800.0
2011-10-07 09:40:00,13.38,13.42,13.35,13.39,12882800.0,11.2594,11.293,11.2341,11.2678,12882800.0
2011-10-07 09:45:00,13.39,13.48,13.38,13.46,11821600.0,11.2678,11.3435,11.2594,11.3267,11821600.0
2011-10-07 09:50:00,13.47,13.48,13.42,13.47,8836800.0,11.3351,11.3435,11.293,11.3351,8836800.0
2011-10-07 09:55:00,13.47,13.49,13.44,13.45,6918800.0,11.3351,11.3519,11.3098,11.3183,6918800.0
2011-10-07 10:00:00,13.46,13.47,13.4,13.43,6347600.0,11.3267,11.3351,11.2762,11.3014,6347600.0
2011-10-07 10:05:00,13.43,13.43,13.39,13.39,6487600.0,11.3014,11.3014,11.2678,11.2678,6487600.0
2011-10-07 10:10:00,13.39,13.44,13.39,13.43,4676000.0,11.2678,11.3098,11.2678,11.3014,4676000.0
2011-10-07 10:15:00,13.43,13.46,13.43,13.44,4194400.0,11.3014,11.3267,11.3014,11.3098,4194400.0
2011-10-07 10:20:00,13.43,13.44,13.41,13.42,4592000.0,11.3014,11.3098,11.2846,11.293,4592000.0
2011-10-07 10:25:00,13.42,13.44,13.4,13.41,8671600.0,11.293,11.3098,11.2762,11.2846,8671600.0
2011-10-07 10:30:00,13.41,13.43,13.4,13.41,4471600.0,11.2846,11.3014,11.2762,11.2846,4471600.0
2011-10-07 10:35:00,13.41,13.42,13.38,13.38,7406000.0,11.2846,11.293,11.2594,11.2594,7406000.0
2011-10-07 10:40:00,13.39,13.39,13.36,13.37,5756800.0,11.2678,11.2678,11.2425,11.2509,5756800.0
2011-10-07 10:45:00,13.37,13.37,13.32,13.32,11040400.0,11.2509,11.2509,11.2089,11.2089,11040400.0
2011-10-07 10:50:00,13.32,13.35,13.32,13.33,6871200.0,11.2089,11.2341,11.2089,11.2173,6871200.0
2011-10-07 10:55:00,13.33,13.36,13.32,13.32,7557200.0,11.2173,11.2425,11.2089,11.2089,7557200.0
2011-10-07 11:00:00,13.33,13.34,13.3,13.31,5919200.0,11.2173,11.2257,11.192,11.2005,5919200.0
2011-10-07 11:05:00,13.31,13.31,13.29,13.29,7025200.0,11.2005,11.2005,11.1836,11.1836,7025200.0
2011-10-07 11:10:00,13.29,13.29,13.24,13.25,12751200.0,11.1836,11.1836,11.1415,11.15,12751200.0
2011-10-07 11:15:00,13.25,13.28,13.25,13.27,8394400.0,11.15,11.1752,11.15,11.1668,8394400.0
2011-10-07 11:20:00,13.27,13.28,13.24,13.26,9800000.0,11.1668,11.1752,11.1415,11.1584,9800000.0
2011-10-07 11:25:00,13.25,13.26,13.18,13.21,18216800.0,11.15,11.1584,11.0911,11.1163,18216800.0
2011-10-07 11:30:00,13.21,13.26,13.21,13.25,12832400.0,11.1163,11.1584,11.1163,11.15,12832400.0
2011-10-07 11:35:00,13.25,13.25,13.16,13.17,14070000.0,11.15,11.15,11.0742,11.0826,14070000.0
2011-10-07 11:40:00,13.17,13.24,13.16,13.22,14915600.0,11.0826,11.1415,11.0742,11.1247,14915600.0
2011-10-07 11:45:00,13.23,13.25,13.21,13.23,6664000.0,11.1331,11.15,11.1163,11.1331,6664000.0
2011-10-07 11:50:00,13.24,13.25,13.2,13.22,5591600.0,11.1415,11.15,11.1079,11.1247,5591600.0
2011-10-07 11:55:00,13.22,13.24,13.19,13.21,5824000.0,11.1247,11.1415,11.0995,11.1163,5824000.0
2011-10-07 12:00:00,13.21,13.23,13.17,13.21,7963200.0,11.1163,11.1331,11.0826,11.1163,7963200.0
2011-10-07 12:05:00,13.21,13.27,13.2,13.27,8005200.0,11.1163,11.1668,11.1079,11.1668,8005200.0
2011-10-07 12:10:00,13.27,13.28,13.22,13.26,6706000.0,11.1668,11.1752,11.1247,11.1584,6706000.0
2011-10-07 12:15:00,13.26,13.27,13.19,13.19,4970000.0,11.1584,11.1668,11.0995,11.0995,4970000.0
2011-10-07 12:20:00,13.2,13.22,13.18,13.21,4947600.0,11.1079,11.1247,11.0911,11.1163,4947600.0
2011-10-07 12:25:00,13.2,13.26,13.19,13.25,6675200.0,11.1079,11.1584,11.0995,11.15,6675200.0
2011-10-07 12:30:00,13.25,13.26,13.22,13.24,4354000.0,11.15,11.1584,11.1247,11.1415,4354000.0
2011-10-07 12:35:00,13.24,13.26,13.23,13.24,3441200.0,11.1415,11.1584,11.1331,11.1415,3441200.0
2011-10-07 12:40:00,13.24,13.25,13.21,13.21,3472000.0,11.1415,11.15,11.1163,11.1163,3472000.0
2011-10-07 12:45:00,13.22,13.25,13.21,13.22,2388400.0,11.1247,11.15,11.1163,11.1247,2388400.0
2011-10-07 12:50:00,13.22,13.24,13.21,13.22,2847600.0,11.1247,11.1415,11.1163,11.1247,2847600.0
2011-10-07 12:55:00,13.22,13.24,13.21,13.22,3679200.0,11.1247,11.1415,11.1163,11.1247,3679200.0
2011-10-07 13:00:00,13.22,13.24,13.21,13.22,2273600.0,11.1247,11.1415,11.1163,11.1247,2273600.0
2011-10-07 13:05:00,13.23,13.23,13.2,13.22,4211200.0,11.1331,11.1331,11.1079,11.1247,4211200.0
2011-10-07 13:10:00,13.22,13.24,13.21,13.24,2620800.0,11.1247,11.1415,11.1163,11.1415,2620800.0
2011-10-07 13:15:00,13.23,13.25,13.22,13.23,2559200.0,11.1331,11.15,11.1247,11.1331,2559200.0
2011-10-07 13:20:00,13.23,13.25,13.22,13.25,2326800.0,11.1331,11.15,11.1247,11.15,2326800.0
2011-10-07 13:25:00,13.25,13.26,13.24,13.25,2746800.0,11.15,11.1584,11.1415,11.15,2746800.0
2011-10-07 13:30:00,13.25,13.25,13.22,13.24,2136400.0,11.15,11.15,11.1247,11.1415,2136400.0
2011-10-07 13:35:00,13.24,13.24,13.22,13.22,1766800.0,11.1415,11.1415,11.1247,11.1247,1766800.0
2011-10-07 13:40:00,13.22,13.23,13.21,13.21,3273200.0,11.1247,11.1331,11.1163,11.1163,3273200.0
2011-10-07 13:45:00,13.21,13.24,13.21,13.23,2984800.0,11.1163,11.1415,11.1163,11.1331,2984800.0
2011-10-07 13:50:00,13.23,13.25,13.23,13.24,1554000.0,11.1331,11.15,11.1331,11.1415,1554000.0
2011-10-07 13:55:00,13.24,13.29,13.24,13.28,5863200.0,11.1415,11.1836,11.1415,11.1752,5863200.0
2011-10-07 14:00:00,13.28,13.3,13.28,13.3,4653600.0,11.1752,11.192,11.1752,11.192,4653600.0
2011-10-07 14:05:00,13.3,13.31,13.29,13.3,3418800.0,11.192,11.2005,11.1836,11.192,3418800.0
2011-10-07 14:10:00,13.3,13.3,13.26,13.27,4029200.0,11.192,11.192,11.1584,11.1668,4029200.0
2011-10-07 14:15:00,13.27,13.3,13.26,13.29,3712800.0,11.1668,11.192,11.1584,11.1836,3712800.0
2011-10-07 14:20:00,13.29,13.32,13.29,13.3,5485200.0,11.1836,11.2089,11.1836,11.192,5485200.0
2011-10-07 14:25:00,13.3,13.32,13.27,13.27,4695600.0,11.192,11.2089,11.1668,11.1668,4695600.0
2011-10-07 14:30:00,13.27,13.28,13.24,13.26,4765600.0,11.1668,11.1752,11.1415,11.1584,4765600.0
2011-10-07 14:35:00,13.26,13.29,13.25,13.27,3931200.0,11.1584,11.1836,11.15,11.1668,3931200.0
2011-10-07 14:40:00,13.27,13.27,13.23,13.23,3883600.0,11.1668,11.1668,11.1331,11.1331,3883600.0
2011-10-07 14:45:00,13.24,13.26,13.23,13.24,2674000.0,11.1415,11.1584,11.1331,11.1415,2674000.0
2011-10-07 14:50:00,13.24,13.26,13.24,13.25,2097200.0,11.1415,11.1584,11.1415,11.15,2097200.0
2011-10-07 14:55:00,13.25,13.28,13.25,13.27,2794400.0,11.15,11.1752,11.15,11.1668,2794400.0
2011-10-07 15:00:00,13.27,13.28,13.25,13.26,2192400.0,11.1668,11.1752,11.15,11.1584,2192400.0
2011-10-07 15:05:00,13.26,13.28,13.26,13.27,2343600.0,11.1584,11.1752,11.1584,11.1668,2343600.0
2011-10-07 15:10:00,13.27,13.28,13.26,13.27,2872800.0,11.1668,11.1752,11.1584,11.1668,2872800.0
2011-10-07 15:15:00,13.27,13.3,13.27,13.29,4914000.0,11.1668,11.192,11.1668,11.1836,4914000.0
2011-10-07 15:20:00,13.29,13.32,13.28,13.32,5241600.0,11.1836,11.2089,11.1752,11.2089,5241600.0
2011-10-07 15:25:00,13.32,13.34,13.31,13.34,8750000.0,11.2089,11.2257,11.2005,11.2257,8750000.0
2011-10-07 15:30:00,13.34,13.35,13.31,13.32,6132000.0,11.2257,11.2341,11.2005,11.2089,6132000.0
2011-10-07 15:35:00,13.32,13.33,13.3,13.3,5782000.0,11.2089,11.2173,11.192,11.192,5782000.0
2011-10-07 15:40:00,13.31,13.31,13.28,13.3,6274800.0,11.2005,11.2005,11.1752,11.192,6274800.0
2011-10-07 15:45:00,13.3,13.3,13.27,13.27,6235600.0,11.192,11.192,11.1668,11.1668,6235600.0
2011-10-07 15:50:00,13.27,13.28,13.2,13.21,10942400.0,11.1668,11.1752,11.1079,11.1163,10942400.0
2011-10-07 15:55:00,13.21,13.23,13.19,13.21,19594400.0,11.1163,11.1331,11.0995,11.1163,19594400.0
2011-10-10 09:30:00,13.54,13.6,13.51,13.56,25225200.0,11.394,11.4445,11.3688,11.4108,25225200.0
2011-10-10 09:35:00,13.55,13.58,13.54,13.55,11382000.0,11.4024,11.4277,11.394,11.4024,11382000.0
2011-10-10 09:40:00,13.55,13.56,13.51,13.54,9508800.0,11.4024,11.4108,11.3688,11.394,9508800.0
2011-10-10 09:45:00,13.54,13.58,13.53,13.56,6344800.0,11.394,11.4277,11.3856,11.4108,6344800.0
2011-10-10 09:50:00,13.56,13.58,13.54,13.57,10575600.0,11.4108,11.4277,11.394,11.4192,10575600.0
2011-10-10 09:55:00,13.58,13.64,13.57,13.64,12630800.0,11.4277,11.4781,11.4192,11.4781,12630800.0
2011-10-10 10:00:00,13.64,13.66,13.61,13.66,10441200.0,11.4781,11.495,11.4529,11.495,10441200.0
2011-10-10 10:05:00,13.66,13.7,13.65,13.69,11653600.0,11.495,11.5286,11.4866,11.5202,11653600.0
2011-10-10 10:10:00,13.69,13.72,13.69,13.71,10920000.0,11.5202,11.5455,11.5202,11.5371,10920000.0
2011-10-10 10:15:00,13.72,13.73,13.69,13.7,7425600.0,11.5455,11.5539,11.5202,11.5286,7425600.0
2011-10-10 10:20:00,13.7,13.74,13.7,13.7,9433200.0,11.5286,11.5623,11.5286,11.5286,9433200.0
2011-10-10 10:25:00,13.7,13.71,13.67,13.69,8173200.0,11.5286,11.5371,11.5034,11.5202,8173200.0
2011-10-10 10:30:00,13.68,13.71,13.68,13.7,4474400.0,11.5118,11.5371,11.5118,11.5286,4474400.0
2011-10-10 10:35:00,13.7,13.73,13.69,13.69,6498800.0,11.5286,11.5539,11.5202,11.5202,6498800.0
2011-10-10 10:40:00,13.69,13.69,13.67,13.68,5686800.0,11.5202,11.5202,11.5034,11.5118,5686800.0
2011-10-10 10:45:00,13.68,13.71,13.67,13.69,4967200.0,11.5118,11.5371,11.5034,11.5202,4967200.0
2011-10-10 10:50:00,13.68,13.69,13.66,13.68,5658800.0,11.5118,11.5202,11.495,11.5118,5658800.0
2011-10-10 10:55:00,13.68,13.68,13.66,13.67,3404800.0,11.5118,11.5118,11.495,11.5034,3404800.0
2011-10-10 11:00:00,13.67,13.69,13.66,13.66,4788000.0,11.5034,11.5202,11.495,11.495,4788000.0
2011-10-10 11:05:00,13.67,13.67,13.64,13.66,5647600.0,11.5034,11.5034,11.4781,11.495,5647600.0
2011-10-10 11:10:00,13.66,13.67,13.64,13.67,3631600.0,11.495,11.5034,11.4781,11.5034,3631600.0
2011-10-10 11:15:00,13.67,13.7,13.66,13.69,5003600.0,11.5034,11.5286,11.495,11.5202,5003600.0
2011-10-10 11:20:00,13.69,13.7,13.66,13.68,3127600.0,11.5202,11.5286,11.495,11.5118,3127600.0
2011-10-10 11:25:00,13.68,13.7,13.68,13.7,2612400.0,11.5118,11.5286,11.5118,11.5286,2612400.0
2011-10-10 11:30:00,13.7,13.71,13.69,13.7,2968000.0,11.5286,11.5371,11.5202,11.5286,2968000.0
2011-10-10 11:35:00,13.7,13.71,13.7,13.71,1957200.0,11.5286,11.5371,11.5286,11.5371,1957200.0
2011-10-10 11:40:00,13.71,13.73,13.71,13.72,5196800.0,11.5371,11.5539,11.5371,11.5455,5196800.0
2011-10-10 11:45:00,13.72,13.73,13.71,13.71,3463600.0,11.5455,11.5539,11.5371,11.5371,3463600.0
2011-10-10 11:50:00,13.71,13.73,13.71,13.72,2368800.0,11.5371,11.5539,11.5371,11.5455,2368800.0
2011-10-10 11:55:00,13.72,13.74,13.72,13.74,3001600.0,11.5455,11.5623,11.5455,11.5623,3001600.0
2011-10-10 12:00:00,13.73,13.75,13.73,13.74,6406400.0,11.5539,11.5707,11.5539,11.5623,6406400.0
2011-10-10 12:05:00,13.74,13.75,13.72,13.72,7263200.0,11.5623,11.5707,11.5455,11.5455,7263200.0
2011-10-10 12:10:00,13.72,13.74,13.72,13.73,2405200.0,11.5455,11.5623,11.5455,11.5539,2405200.0
2011-10-10 12:15:00,13.73,13.74,13.72,13.73,1909600.0,11.5539,11.5623,11.5455,11.5539,1909600.0
2011-10-10 12:20:00,13.73,13.74,13.72,13.73,2167200.0,11.5539,11.5623,11.5455,11.5539,2167200.0
2011-10-10 12:25:00,13.73,13.74,13.73,13.74,1405600.0,11.5539,11.5623,11.5539,11.5623,1405600.0
2011-10-10 12:30:00,13.74,13.74,13.73,13.74,1960000.0,11.5623,11.5623,11.5539,11.5623,1960000.0
2011-10-10 12:35:00,13.74,13.74,13.73,13.73,3612000.0,11.5623,11.5623,11.5539,11.5539,3612000.0
2011-10-10 12:40:00,13.73,13.74,13.72,13.73,3077200.0,11.5539,11.5623,11.5455,11.5539,3077200.0
2011-10-10 12:45:00,13.73,13.74,13.72,13.73,2472400.0,11.5539,11.5623,11.5455,11.5539,2472400.0
2011-10-10 12:50:00,13.73,13.73,13.69,13.71,3514000.0,11.5539,11.5539,11.5202,11.5371,3514000.0
2011-10-10 12:55:00,13.71,13.73,13.71,13.71,2357600.0,11.5371,11.5539,11.5371,11.5371,2357600.0
2011-10-10 13:00:00,13.71,13.72,13.71,13.72,1873200.0,11.5371,11.5455,11.5371,11.5455,1873200.0
2011-10-10 13:05:00,13.72,13.72,13.69,13.71,2497600.0,11.5455,11.5455,11.5202,11.5371,2497600.0
2011-10-10 13:10:00,13.71,13.72,13.71,13.71,1674400.0,11.5371,11.5455,11.5371,11.5371,1674400.0
2011-10-10 13:15:00,13.71,13.72,13.71,13.72,1296400.0,11.5371,11.5455,11.5371,11.5455,1296400.0
2011-10-10 13:20:00,13.72,13.74,13.71,13.74,3197600.0,11.5455,11.5623,11.5371,11.5623,3197600.0
2011-10-10 13:25:00,13.74,13.74,13.73,13.73,1736000.0,11.5623,11.5623,11.5539,11.5539,1736000.0
2011-10-10 13:30:00,13.73,13.74,13.72,13.72,2315600.0,11.5539,11.5623,11.5455,11.5455,2315600.0
2011-10-10 13:35:00,13.72,13.73,13.72,13.72,1170400.0,11.5455,11.5539,11.5455,11.5455,1170400.0
2011-10-10 13:40:00,13.73,13.74,13.72,13.73,1920800.0,11.5539,11.5623,11.5455,11.5539,1920800.0
2011-10-10 13:45:00,13.74,13.74,13.73,13.73,1439200.0,11.5623,11.5623,11.5539,11.5539,1439200.0
2011-10-10 13:50:00,13.73,13.73,13.72,13.73,1694000.0,11.5539,11.5539,11.5455,11.5539,1694000.0
2011-10-10 13:55:00,13.73,13.74,13.72,13.73,2906400.0,11.5539,11.5623,11.5455,11.5539,2906400.0
2011-10-10 14:00:00,13.74,13.74,13.72,13.73,2018800.0,11.5623,11.5623,11.5455,11.5539,2018800.0
2011-10-10 14:05:00,13.73,13.73,13.7,13.71,3682000.0,11.5539,11.5539,11.5286,11.5371,3682000.0
2011-10-10 14:10:00,13.71,13.72,13.7,13.72,1792000.0,11.5371,11.5455,11.5286,11.5455,1792000.0
2011-10-10 14:15:00,13.72,13.73,13.71,13.71,1976800.0,11.5455,11.5539,11.5371,11.5371,1976800.0
2011-10-10 14:20:00,13.71,13.73,13.71,13.73,2234400.0,11.5371,11.5539,11.5371,11.5539,2234400.0
2011-10-10 14:25:00,13.73,13.75,13.73,13.74,2937200.0,11.5539,11.5707,11.5539,11.5623,2937200.0
2011-10-10 14:30:00,13.75,13.78,13.75,13.77,8985200.0,11.5707,11.596,11.5707,11.5875,8985200.0
2011-10-10 14:35:00,13.77,13.78,13.76,13.76,3659600.0,11.5875,11.596,11.5791,11.5791,3659600.0
2011-10-10 14:40:00,13.76,13.77,13.75,13.76,3393600.0,11.5791,11.5875,11.5707,11.5791,3393600.0
2011-10-10 14:45:00,13.76,13.77,13.74,13.75,3777200.0,11.5791,11.5875,11.5623,11.5707,3777200.0
2011-10-10 14:50:00,13.75,13.77,13.75,13.76,2884000.0,11.5707,11.5875,11.5707,11.5791,2884000.0
2011-10-10 14:55:00,13.76,13.76,13.74,13.74,3427200.0,11.5791,11.5791,11.5623,11.5623,3427200.0
2011-10-10 15:00:00,13.74,13.74,13.73,13.74,4152400.0,11.5623,11.5623,11.5539,11.5623,4152400.0
2011-10-10 15:05:00,13.74,13.74,13.71,13.73,4365200.0,11.5623,11.5623,11.5371,11.5539,4365200.0
2011-10-10 15:10:00,13.73,13.74,13.72,13.73,3791200.0,11.5539,11.5623,11.5455,11.5539,3791200.0
2011-10-10 15:15:00,13.73,13.75,13.73,13.75,3791200.0,11.5539,11.5707,11.5539,11.5707,3791200.0
2011-10-10 15:20:00,13.74,13.75,13.7,13.71,5658800.0,11.5623,11.5707,11.5286,11.5371,5658800.0
2011-10-10 15:25:00,13.71,13.73,13.7,13.72,5314400.0,11.5371,11.5539,11.5286,11.5455,5314400.0
2011-10-10 15:30:00,13.72,13.76,13.71,13.75,7030800.0,11.5455,11.5791,11.5371,11.5707,7030800.0
2011-10-10 15:35:00,13.75,13.76,13.73,13.75,5919200.0,11.5707,11.5791,11.5539,11.5707,5919200.0
2011-10-10 15:40:00,13.75,13.8,13.74,13.8,8901200.0,11.5707,11.6128,11.5623,11.6128,8901200.0
2011-10-10 15:45:00,13.8,13.83,13.79,13.82,13652800.0,11.6128,11.638,11.6044,11.6296,13652800.0
2011-10-10 15:50:00,13.82,13.86,13.82,13.86,11986800.0,11.6296,11.6633,11.6296,11.6633,11986800.0
2011-10-10 15:55:00,13.86,13.89,13.85,13.89,18502400.0,11.6633,11.6885,11.6549,11.6885,18502400.0
2011-10-11 09:30:00,14.02,14.07,13.98,14.06,27868400.0,11.7979,11.84,11.7643,11.8316,27868400.0
2011-10-11 09:35:00,14.06,14.17,14.02,14.16,29136800.0,11.8316,11.9241,11.7979,11.9157,29136800.0
2011-10-11 09:40:00,14.16,14.19,14.13,14.14,21837200.0,11.9157,11.941,11.8905,11.8989,21837200.0
2011-10-11 09:45:00,14.14,14.19,14.13,14.19,17273200.0,11.8989,11.941,11.8905,11.941,17273200.0
2011-10-11 09:50:00,14.18,14.22,14.17,14.19,20462400.0,11.9326,11.9662,11.9241,11.941,20462400.0
2011-10-11 09:55:00,14.19,14.21,14.18,14.19,9637600.0,11.941,11.9578,11.9326,11.941,9637600.0
2011-10-11 10:00:00,14.19,14.19,14.15,14.16,11261600.0,11.941,11.941,11.9073,11.9157,11261600.0
2011-10-11 10:05:00,14.16,14.2,14.16,14.2,5787600.0,11.9157,11.9494,11.9157,11.9494,5787600.0
2011-10-11 10:10:00,14.2,14.25,14.2,14.24,13017200.0,11.9494,11.9915,11.9494,11.9831,13017200.0
2011-10-11 10:15:00,14.24,14.26,14.21,14.25,11477200.0,11.9831,11.9999,11.9578,11.9915,11477200.0
2011-10-11 10:20:00,14.25,14.27,14.23,14.27,8243200.0,11.9915,12.0083,11.9746,12.0083,8243200.0
2011-10-11 10:25:00,14.27,14.28,14.26,14.28,10110800.0,12.0083,12.0167,11.9999,12.0167,10110800.0
2011-10-11 10:30:00,14.28,14.28,14.26,14.27,8128400.0,12.0167,12.0167,11.9999,12.0083,8128400.0
2011-10-11 10:35:00,14.27,14.28,14.25,14.28,7980000.0,12.0083,12.0167,11.9915,12.0167,7980000.0
2011-10-11 10:40:00,14.28,14.31,14.27,14.3,14714000.0,12.0167,12.042,12.0083,12.0335,14714000.0
2011-10-11 10:45:00,14.3,14.33,14.29,14.3,14064400.0,12.0335,12.0588,12.0251,12.0335,14064400.0
2011-10-11 10:50:00,14.3,14.31,14.25,14.26,10469200.0,12.0335,12.042,11.9915,11.9999,10469200.0
2011-10-11 10:55:00,14.26,14.26,14.23,14.25,8316000.0,11.9999,11.9999,11.9746,11.9915,8316000.0
2011-10-11 11:00:00,14.25,14.28,14.24,14.27,4916800.0,11.9915,12.0167,11.9831,12.0083,4916800.0
2011-10-11 11:05:00,14.27,14.28,14.26,14.28,5423600.0,12.0083,12.0167,11.9999,12.0167,5423600.0
2011-10-11 11:10:00,14.28,14.28,14.24,14.25,5059600.0,12.0167,12.0167,11.9831,11.9915,5059600.0
2011-10-11 11:15:00,14.25,14.25,14.22,14.24,5328400.0,11.9915,11.9915,11.9662,11.9831,5328400.0
2011-10-11 11:20:00,14.24,14.24,14.22,14.23,3768800.0,11.9831,11.9831,11.9662,11.9746,3768800.0
2011-10-11 11:25:00,14.23,14.26,14.22,14.25,5535600.0,11.9746,11.9999,11.9662,11.9915,5535600.0
2011-10-11 11:30:00,14.25,14.28,14.25,14.27,4412800.0,11.9915,12.0167,11.9915,12.0083,4412800.0
2011-10-11 11:35:00,14.27,14.27,14.25,14.27,2707600.0,12.0083,12.0083,11.9915,12.0083,2707600.0
2011-10-11 11:40:00,14.27,14.29,14.26,14.29,5412400.0,12.0083,12.0251,11.9999,12.0251,5412400.0
2011-10-11 11:45:00,14.29,14.29,14.27,14.29,4127200.0,12.0251,12.0251,12.0083,12.0251,4127200.0
2011-10-11 11:50:00,14.29,14.3,14.27,14.3,5384400.0,12.0251,12.0335,12.0083,12.0335,5384400.0
2011-10-11 11:55:00,14.3,14.3,14.27,14.28,4466000.0,12.0335,12.0335,12.0083,12.0167,4466000.0
2011-10-11 12:00:00,14.28,14.29,14.27,14.27,2842000.0,12.0167,12.0251,12.0083,12.0083,2842000.0
2011-10-11 12:05:00,14.27,14.3,14.26,14.29,4799200.0,12.0083,12.0335,11.9999,12.0251,4799200.0
2011-10-11 12:10:00,14.3,14.31,14.29,14.3,4026400.0,12.0335,12.042,12.0251,12.0335,4026400.0
2011-10-11 12:15:00,14.3,14.3,14.29,14.29,2478000.0,12.0335,12.0335,12.0251,12.0251,2478000.0
2011-10-11 12:20:00,14.3,14.3,14.28,14.29,3939600.0,12.0335,12.0335,12.0167,12.0251,3939600.0
2011-10-11 12:25:00,14.29,14.29,14.28,14.28,1400000.0,12.0251,12.0251,12.0167,12.0167,1400000.0
2011-10-11 12:30:00,14.28,14.29,14.26,14.27,2573200.0,12.0167,12.0251,11.9999,12.0083,2573200.0
2011-10-11 12:35:00,14.26,14.28,14.23,14.23,4331600.0,11.9999,12.0167,11.9746,11.9746,4331600.0
2011-10-11 12:40:00,14.24,14.24,14.21,14.24,7280000.0,11.9831,11.9831,11.9578,11.9831,7280000.0
2011-10-11 12:45:00,14.24,14.25,14.2,14.2,4102000.0,11.9831,11.9915,11.9494,11.9494,4102000.0
2011-10-11 12:50:00,14.2,14.22,14.19,14.22,3872400.0,11.9494,11.9662,11.941,11.9662,3872400.0
2011-10-11 12:55:00,14.22,14.24,14.21,14.23,2452800.0,11.9662,11.9831,11.9578,11.9746,2452800.0
2011-10-11 13:00:00,14.23,14.25,14.22,14.22,2046800.0,11.9746,11.9915,11.9662,11.9662,2046800.0
2011-10-11 13:05:00,14.22,14.23,14.19,14.21,4034800.0,11.9662,11.9746,11.941,11.9578,4034800.0
2011-10-11 13:10:00,14.21,14.22,14.19,14.2,2881200.0,11.9578,11.9662,11.941,11.9494,2881200.0
2011-10-11 13:15:00,14.2,14.23,14.19,14.22,4001200.0,11.9494,11.9746,11.941,11.9662,4001200.0
2011-10-11 13:20:00,14.22,14.23,14.21,14.22,2329600.0,11.9662,11.9746,11.9578,11.9662,2329600.0
2011-10-11 13:25:00,14.22,14.24,14.2,14.24,3715600.0,11.9662,11.9831,11.9494,11.9831,3715600.0
2011-10-11 13:30:00,14.24,14.26,14.23,14.26,3802400.0,11.9831,11.9999,11.9746,11.9999,3802400.0
2011-10-11 13:35:00,14.26,14.28,14.25,14.26,3362800.0,11.9999,12.0167,11.9915,11.9999,3362800.0
2011-10-11 13:40:00,14.25,14.26,14.24,14.25,2032800.0,11.9915,11.9999,11.9831,11.9915,2032800.0
2011-10-11 13:45:00,14.25,14.27,14.24,14.25,2581600.0,11.9915,12.0083,11.9831,11.9915,2581600.0
2011-10-11 13:50:00,14.25,14.27,14.25,14.27,2875600.0,11.9915,12.0083,11.9915,12.0083,2875600.0
2011-10-11 13:55:00,14.26,14.3,14.26,14.3,4006800.0,11.9999,12.0335,11.9999,12.0335,4006800.0
2011-10-11 14:00:00,14.3,14.3,14.28,14.29,2954000.0,12.0335,12.0335,12.0167,12.0251,2954000.0
2011-10-11 14:05:00,14.29,14.29,14.27,14.28,3962000.0,12.0251,12.0251,12.0083,12.0167,3962000.0
2011-10-11 14:10:00,14.28,14.29,14.28,14.29,2875600.0,12.0167,12.0251,12.0167,12.0251,2875600.0
2011-10-11 14:15:00,14.29,14.3,14.28,14.29,3654000.0,12.0251,12.0335,12.0167,12.0251,3654000.0
2011-10-11 14:20:00,14.29,14.29,14.26,14.27,4116000.0,12.0251,12.0251,11.9999,12.0083,4116000.0
2011-10-11 14:25:00,14.27,14.28,14.25,14.27,4410000.0,12.0083,12.0167,11.9915,12.0083,4410000.0
2011-10-11 14:30:00,14.27,14.3,14.26,14.29,4429600.0,12.0083,12.0335,11.9999,12.0251,4429600.0
2011-10-11 14:35:00,14.29,14.3,14.26,14.27,2620800.0,12.0251,12.0335,11.9999,12.0083,2620800.0
2011-10-11 14:40:00,14.27,14.28,14.25,14.28,3250800.0,12.0083,12.0167,11.9915,12.0167,3250800.0
2011-10-11 14:45:00,14.27,14.29,14.27,14.28,2338000.0,12.0083,12.0251,12.0083,12.0167,2338000.0
2011-10-11 14:50:00,14.28,14.3,14.28,14.28,5020400.0,12.0167,12.0335,12.0167,12.0167,5020400.0
2011-10-11 14:55:00,14.28,14.34,14.28,14.34,13622000.0,12.0167,12.0672,12.0167,12.0672,13622000.0
2011-10-11 15:00:00,14.34,14.37,14.34,14.36,15243200.0,12.0672,12.0924,12.0672,12.084,15243200.0
2011-10-11 15:05:00,14.36,14.4,14.35,14.4,12342400.0,12.084,12.1177,12.0756,12.1177,12342400.0
2011-10-11 15:10:00,14.4,14.4,14.37,14.38,8783600.0,12.1177,12.1177,12.0924,12.1009,8783600.0
2011-10-11 15:15:00,14.38,14.4,14.35,14.36,10413200.0,12.1009,12.1177,12.0756,12.084,10413200.0
2011-10-11 15:20:00,14.36,14.36,14.3,14.32,13291600.0,12.084,12.084,12.0335,12.0504,13291600.0
2011-10-11 15:25:00,14.32,14.34,14.26,14.26,11323200.0,12.0504,12.0672,11.9999,11.9999,11323200.0
2011-10-11 15:30:00,14.26,14.29,14.25,14.29,10640000.0,11.9999,12.0251,11.9915,12.0251,10640000.0
2011-10-11 15:35:00,14.29,14.32,14.29,14.3,9010400.0,12.0251,12.0504,12.0251,12.0335,9010400.0
2011-10-11 15:40:00,14.3,14.32,14.28,14.3,6781600.0,12.0335,12.0504,12.0167,12.0335,6781600.0
2011-10-11 15:45:00,14.3,14.33,14.29,14.32,7750400.0,12.0335,12.0588,12.0251,12.0504,7750400.0
2011-10-11 15:50:00,14.32,14.33,14.31,14.31,8934800.0,12.0504,12.0588,12.042,12.042,8934800.0
2011-10-11 15:55:00,14.31,14.32,14.25,14.3,14663600.0,12.042,12.0504,11.9915,12.0335,14663600.0
2011-10-12 09:30:00,14.55,14.62,14.53,14.61,37475200.0,12.2439,12.3028,12.2271,12.2944,37475200.0
2011-10-12 09:35:00,14.61,14.61,14.56,14.57,18810400.0,12.2944,12.2944,12.2523,12.2607,18810400.0
2011-10-12 09:40:00,14.57,14.62,14.56,14.59,16433200.0,12.2607,12.3028,12.2523,12.2776,16433200.0
2011-10-12 09:45:00,14.59,14.6,14.54,14.54,15971200.0,12.2776,12.286,12.2355,12.2355,15971200.0
2011-10-12 09:50:00,14.54,14.59,14.53,14.59,13840400.0,12.2355,12.2776,12.2271,12.2776,13840400.0
2011-10-12 09:55:00,14.59,14.6,14.57,14.6,9506000.0,12.2776,12.286,12.2607,12.286,9506000.0
2011-10-12 10:00:00,14.59,14.6,14.54,14.56,10186400.0,12.2776,12.286,12.2355,12.2523,10186400.0
2011-10-12 10:05:00,14.56,14.59,14.54,14.58,8069600.0,12.2523,12.2776,12.2355,12.2692,8069600.0
2011-10-12 10:10:00,14.58,14.58,14.56,14.57,7271600.0,12.2692,12.2692,12.2523,12.2607,7271600.0
2011-10-12 10:15:00,14.57,14.58,14.51,14.53,12205200.0,12.2607,12.2692,12.2103,12.2271,12205200.0
2011-10-12 10:20:00,14.53,14.53,14.48,14.5,12499200.0,12.2271,12.2271,12.185,12.2018,12499200.0
2011-10-12 10:25:00,14.5,14.52,14.48,14.5,8570800.0,12.2018,12.2187,12.185,12.2018,8570800.0
2011-10-12 10:30:00,14.5,14.53,14.5,14.52,5630800.0,12.2018,12.2271,12.2018,12.2187,5630800.0
2011-10-12 10:35:00,14.52,14.56,14.52,14.54,7630000.0,12.2187,12.2523,12.2187,12.2355,7630000.0
2011-10-12 10:40:00,14.54,14.55,14.53,14.53,4502400.0,12.2355,12.2439,12.2271,12.2271,4502400.0
2011-10-12 10:45:00,14.53,14.56,14.52,14.55,5126800.0,12.2271,12.2523,12.2187,12.2439,5126800.0
2011-10-12 10:50:00,14.56,14.56,14.52,14.54,4270000.0,12.2523,12.2523,12.2187,12.2355,4270000.0
2011-10-12 10:55:00,14.54,14.54,14.51,14.51,4068400.0,12.2355,12.2355,12.2103,12.2103,4068400.0
2011-10-12 11:00:00,14.51,14.53,14.51,14.53,3497200.0,12.2103,12.2271,12.2103,12.2271,3497200.0
2011-10-12 11:05:00,14.53,14.56,14.52,14.56,4589200.0,12.2271,12.2523,12.2187,12.2523,4589200.0
2011-10-12 11:10:00,14.56,14.56,14.55,14.55,4645200.0,12.2523,12.2523,12.2439,12.2439,4645200.0
2011-10-12 11:15:00,14.55,14.56,14.54,14.54,3318000.0,12.2439,12.2523,12.2355,12.2355,3318000.0
2011-10-12 11:20:00,14.54,14.57,14.54,14.55,5406800.0,12.2355,12.2607,12.2355,12.2439,5406800.0
2011-10-12 11:25:00,14.56,14.59,14.56,14.57,6056400.0,12.2523,12.2776,12.2523,12.2607,6056400.0
2011-10-12 11:30:00,14.57,14.59,14.57,14.57,5168800.0,12.2607,12.2776,12.2607,12.2607,5168800.0
2011-10-12 11:35:00,14.57,14.58,14.56,14.57,3208800.0,12.2607,12.2692,12.2523,12.2607,3208800.0
2011-10-12 11:40:00,14.57,14.58,14.56,14.58,3670800.0,12.2607,12.2692,12.2523,12.2692,3670800.0
2011-10-12 11:45:00,14.58,14.58,14.56,14.56,3984400.0,12.2692,12.2692,12.2523,12.2523,3984400.0
2011-10-12 11:50:00,14.56,14.57,14.55,14.57,3074400.0,12.2523,12.2607,12.2439,12.2607,3074400.0
2011-10-12 11:55:00,14.57,14.57,14.53,14.53,3505600.0,12.2607,12.2607,12.2271,12.2271,3505600.0
2011-10-12 12:00:00,14.53,14.55,14.53,14.54,2298800.0,12.2271,12.2439,12.2271,12.2355,2298800.0
2011-10-12 12:05:00,14.54,14.54,14.5,14.51,7714000.0,12.2355,12.2355,12.2018,12.2103,7714000.0
2011-10-12 12:10:00,14.51,14.52,14.49,14.51,5429200.0,12.2103,12.2187,12.1934,12.2103,5429200.0
2011-10-12 12:15:00,14.51,14.52,14.49,14.51,4177600.0,12.2103,12.2187,12.1934,12.2103,4177600.0
2011-10-12 12:20:00,14.51,14.53,14.51,14.53,3320800.0,12.2103,12.2271,12.2103,12.2271,3320800.0
2011-10-12 12:25:00,14.53,14.53,14.51,14.52,2982000.0,12.2271,12.2271,12.2103,12.2187,2982000.0
2011-10-12 12:30:00,14.52,14.53,14.51,14.51,2738400.0,12.2187,12.2271,12.2103,12.2103,2738400.0
2011-10-12 12:35:00,14.52,14.52,14.47,14.47,6599600.0,12.2187,12.2187,12.1766,12.1766,6599600.0
2011-10-12 12:40:00,14.48,14.51,14.47,14.5,4718000.0,12.185,12.2103,12.1766,12.2018,4718000.0
2011-10-12 12:45:00,14.5,14.52,14.5,14.51,2508800.0,12.2018,12.2187,12.2018,12.2103,2508800.0
2011-10-12 12:50:00,14.51,14.53,14.5,14.53,4410000.0,12.2103,12.2271,12.2018,12.2271,4410000.0
2011-10-12 12:55:00,14.52,14.53,14.51,14.52,2704800.0,12.2187,12.2271,12.2103,12.2187,2704800.0
2011-10-12 13:00:00,14.51,14.54,14.51,14.54,4264400.0,12.2103,12.2355,12.2103,12.2355,4264400.0
2011-10-12 13:05:00,14.54,14.55,14.52,14.53,3477600.0,12.2355,12.2439,12.2187,12.2271,3477600.0
2011-10-12 13:10:00,14.53,14.54,14.51,14.52,3012800.0,12.2271,12.2355,12.2103,12.2187,3012800.0
2011-10-12 13:15:00,14.52,14.54,14.51,14.54,2724400.0,12.2187,12.2355,12.2103,12.2355,2724400.0
2011-10-12 13:20:00,14.54,14.56,14.53,14.53,4463200.0,12.2355,12.2523,12.2271,12.2271,4463200.0
2011-10-12 13:25:00,14.53,14.55,14.53,14.54,1856400.0,12.2271,12.2439,12.2271,12.2355,1856400.0
2011-10-12 13:30:00,14.54,14.55,14.53,14.54,3234000.0,12.2355,12.2439,12.2271,12.2355,3234000.0
2011-10-12 13:35:00,14.54,14.55,14.54,14.55,2038400.0,12.2355,12.2439,12.2355,12.2439,2038400.0
2011-10-12 13:40:00,14.54,14.55,14.54,14.54,2858800.0,12.2355,12.2439,12.2355,12.2355,2858800.0
2011-10-12 13:45:00,14.54,14.54,14.51,14.52,3264800.0,12.2355,12.2355,12.2103,12.2187,3264800.0
2011-10-12 13:50:00,14.52,14.52,14.5,14.5,3726800.0,12.2187,12.2187,12.2018,12.2018,3726800.0
2011-10-12 13:55:00,14.5,14.52,14.5,14.51,2128000.0,12.2018,12.2187,12.2018,12.2103,2128000.0
2011-10-12 14:00:00,14.51,14.53,14.49,14.51,4351200.0,12.2103,12.2271,12.1934,12.2103,4351200.0
2011-10-12 14:05:00,14.51,14.54,14.51,14.53,3250800.0,12.2103,12.2355,12.2103,12.2271,3250800.0
2011-10-12 14:10:00,14.53,14.53,14.49,14.5,5174400.0,12.2271,12.2271,12.1934,12.2018,5174400.0
2011-10-12 14:15:00,14.5,14.51,14.47,14.48,7212800.0,12.2018,12.2103,12.1766,12.185,7212800.0
2011-10-12 14:20:00,14.48,14.48,14.45,14.47,7644000.0,12.185,12.185,12.1598,12.1766,7644000.0
2011-10-12 14:25:00,14.47,14.47,14.44,14.46,7095200.0,12.1766,12.1766,12.1514,12.1682,7095200.0
2011-10-12 14:30:00,14.46,14.48,14.45,14.47,7515200.0,12.1682,12.185,12.1598,12.1766,7515200.0
2011-10-12 14:35:00,14.47,14.47,14.44,14.46,4222400.0,12.1766,12.1766,12.1514,12.1682,4222400.0
2011-10-12 14:40:00,14.45,14.47,14.4,14.4,13272000.0,12.1598,12.1766,12.1177,12.1177,13272000.0
2011-10-12 14:45:00,14.4,14.41,14.35,14.36,19602800.0,12.1177,12.1261,12.0756,12.084,19602800.0
2011-10-12 14:50:00,14.36,14.38,14.33,14.36,13039600.0,12.084,12.1009,12.0588,12.084,13039600.0
2011-10-12 14:55:00,14.36,14.38,14.31,14.33,15450400.0,12.084,12.1009,12.042,12.0588,15450400.0
2011-10-12 15:00:00,14.34,14.35,14.29,14.33,11603200.0,12.0672,12.0756,12.0251,12.0588,11603200.0
2011-10-12 15:05:00,14.33,14.37,14.3,14.37,12642000.0,12.0588,12.0924,12.0335,12.0924,12642000.0
2011-10-12 15:10:00,14.37,14.4,14.35,14.39,9822400.0,12.0924,12.1177,12.0756,12.1093,9822400.0
2011-10-12 15:15:00,14.39,14.4,14.33,14.37,10029600.0,12.1093,12.1177,12.0588,12.0924,10029600.0
2011-10-12 15:20:00,14.37,14.41,14.37,14.4,10292800.0,12.0924,12.1261,12.0924,12.1177,10292800.0
2011-10-12 15:25:00,14.4,14.42,14.37,14.41,8514800.0,12.1177,12.1345,12.0924,12.1261,8514800.0
2011-10-12 15:30:00,14.41,14.44,14.41,14.42,10295600.0,12.1261,12.1514,12.1261,12.1345,10295600.0
2011-10-12 15:35:00,14.42,14.43,14.39,14.41,9214800.0,12.1345,12.1429,12.1093,12.1261,9214800.0
2011-10-12 15:40:00,14.41,14.41,14.39,14.39,7196000.0,12.1261,12.1261,12.1093,12.1093,7196000.0
2011-10-12 15:45:00,14.39,14.41,14.36,14.36,12877200.0,12.1093,12.1261,12.084,12.084,12877200.0
2011-10-12 15:50:00,14.37,14.39,14.35,14.37,9959600.0,12.0924,12.1093,12.0756,12.0924,9959600.0
2011-10-12 15:55:00,14.37,14.39,14.36,14.36,13098400.0,12.0924,12.1093,12.084,12.084,13098400.0
2011-10-13 09:30:00,14.47,14.51,14.42,14.43,23340800.0,12.1766,12.2103,12.1345,12.1429,23340800.0
2011-10-13 09:35:00,14.43,14.44,14.39,14.41,13182400.0,12.1429,12.1514,12.1093,12.1261,13182400.0
2011-10-13 09:40:00,14.41,14.45,14.41,14.42,10178000.0,12.1261,12.1598,12.1261,12.1345,10178000.0
2011-10-13 09:45:00,14.42,14.46,14.4,14.46,12642000.0,12.1345,12.1682,12.1177,12.1682,12642000.0
2011-10-13 09:50:00,14.46,14.46,14.4,14.43,6851600.0,12.1682,12.1682,12.1177,12.1429,6851600.0
2011-10-13 09:55:00,14.43,14.47,14.41,14.46,8556800.0,12.1429,12.1766,12.1261,12.1682,8556800.0
2011-10-13 10:00:00,14.45,14.47,14.43,14.46,9802800.0,12.1598,12.1766,12.1429,12.1682,9802800.0
2011-10-13 10:05:00,14.46,14.49,14.46,14.48,10178000.0,12.1682,12.1934,12.1682,12.185,10178000.0
2011-10-13 10:10:00,14.49,14.52,14.48,14.49,11891600.0,12.1934,12.2187,12.185,12.1934,11891600.0
2011-10-13 10:15:00,14.49,14.5,14.48,14.49,4608800.0,12.1934,12.2018,12.185,12.1934,4608800.0
2011-10-13 10:20:00,14.48,14.51,14.48,14.51,4855200.0,12.185,12.2103,12.185,12.2103,4855200.0
2011-10-13 10:25:00,14.51,14.52,14.5,14.5,5003600.0,12.2103,12.2187,12.2018,12.2018,5003600.0
2011-10-13 10:30:00,14.5,14.53,14.5,14.53,6053600.0,12.2018,12.2271,12.2018,12.2271,6053600.0
2011-10-13 10:35:00,14.53,14.53,14.5,14.5,4085200.0,12.2271,12.2271,12.2018,12.2018,4085200.0
2011-10-13 10:40:00,14.51,14.52,14.49,14.49,4494000.0,12.2103,12.2187,12.1934,12.1934,4494000.0
2011-10-13 10:45:00,14.49,14.49,14.47,14.48,5829600.0,12.1934,12.1934,12.1766,12.185,5829600.0
2011-10-13 10:50:00,14.48,14.49,14.45,14.46,4776800.0,12.185,12.1934,12.1598,12.1682,4776800.0
2011-10-13 10:55:00,14.46,14.47,14.44,14.46,3819200.0,12.1682,12.1766,12.1514,12.1682,3819200.0
2011-10-13 11:00:00,14.45,14.48,14.45,14.48,4555600.0,12.1598,12.185,12.1598,12.185,4555600.0
2011-10-13 11:05:00,14.47,14.48,14.47,14.48,2632000.0,12.1766,12.185,12.1766,12.185,2632000.0
2011-10-13 11:10:00,14.47,14.5,14.47,14.49,3631600.0,12.1766,12.2018,12.1766,12.1934,3631600.0
2011-10-13 11:15:00,14.49,14.5,14.47,14.47,3108000.0,12.1934,12.2018,12.1766,12.1766,3108000.0
2011-10-13 11:20:00,14.47,14.5,14.47,14.5,3178000.0,12.1766,12.2018,12.1766,12.2018,3178000.0
2011-10-13 11:25:00,14.5,14.51,14.49,14.5,4233600.0,12.2018,12.2103,12.1934,12.2018,4233600.0
2011-10-13 11:30:00,14.5,14.54,14.5,14.52,5348000.0,12.2018,12.2355,12.2018,12.2187,5348000.0
2011-10-13 11:35:00,14.52,14.53,14.51,14.52,3393600.0,12.2187,12.2271,12.2103,12.2187,3393600.0
2011-10-13 11:40:00,14.52,14.53,14.51,14.53,2500400.0,12.2187,12.2271,12.2103,12.2271,2500400.0
2011-10-13 11:45:00,14.53,14.55,14.52,14.55,5451600.0,12.2271,12.2439,12.2187,12.2439,5451600.0
2011-10-13 11:50:00,14.55,14.55,14.53,14.53,5118400.0,12.2439,12.2439,12.2271,12.2271,5118400.0
2011-10-13 11:55:00,14.53,14.55,14.53,14.53,2192400.0,12.2271,12.2439,12.2271,12.2271,2192400.0
2011-10-13 12:00:00,14.53,14.54,14.53,14.54,2931600.0,12.2271,12.2355,12.2271,12.2355,2931600.0
2011-10-13 12:05:00,14.54,14.55,14.53,14.53,3508400.0,12.2355,12.2439,12.2271,12.2271,3508400.0
2011-10-13 12:10:00,14.53,14.54,14.52,14.52,2441600.0,12.2271,12.2355,12.2187,12.2187,2441600.0
2011-10-13 12:15:00,14.52,14.53,14.51,14.51,2480800.0,12.2187,12.2271,12.2103,12.2103,2480800.0
2011-10-13 12:20:00,14.51,14.52,14.5,14.52,2559200.0,12.2103,12.2187,12.2018,12.2187,2559200.0
2011-10-13 12:25:00,14.52,14.52,14.51,14.51,1461600.0,12.2187,12.2187,12.2103,12.2103,1461600.0
2011-10-13 12:30:00,14.51,14.51,14.5,14.51,2517200.0,12.2103,12.2103,12.2018,12.2103,2517200.0
2011-10-13 12:35:00,14.51,14.52,14.51,14.51,2167200.0,12.2103,12.2187,12.2103,12.2103,2167200.0
2011-10-13 12:40:00,14.51,14.53,14.51,14.52,2144800.0,12.2103,12.2271,12.2103,12.2187,2144800.0
2011-10-13 12:45:00,14.52,14.53,14.52,14.52,1932000.0,12.2187,12.2271,12.2187,12.2187,1932000.0
2011-10-13 12:50:00,14.52,14.53,14.51,14.52,1512000.0,12.2187,12.2271,12.2103,12.2187,1512000.0
2011-10-13 12:55:00,14.52,14.53,14.51,14.52,1517600.0,12.2187,12.2271,12.2103,12.2187,1517600.0
2011-10-13 13:00:00,14.52,14.52,14.48,14.49,3626000.0,12.2187,12.2187,12.185,12.1934,3626000.0
2011-10-13 13:05:00,14.49,14.5,14.47,14.5,3962000.0,12.1934,12.2018,12.1766,12.2018,3962000.0
2011-10-13 13:10:00,14.5,14.51,14.49,14.5,2161600.0,12.2018,12.2103,12.1934,12.2018,2161600.0
2011-10-13 13:15:00,14.5,14.5,14.47,14.48,2475200.0,12.2018,12.2018,12.1766,12.185,2475200.0
2011-10-13 13:20:00,14.47,14.48,14.44,14.48,5124000.0,12.1766,12.185,12.1514,12.185,5124000.0
2011-10-13 13:25:00,14.48,14.49,14.47,14.49,4908400.0,12.185,12.1934,12.1766,12.1934,4908400.0
2011-10-13 13:30:00,14.49,14.5,14.48,14.49,2408000.0,12.1934,12.2018,12.185,12.1934,2408000.0
2011-10-13 13:35:00,14.49,14.5,14.48,14.49,2573200.0,12.1934,12.2018,12.185,12.1934,2573200.0
2011-10-13 13:40:00,14.49,14.5,14.48,14.49,1682800.0,12.1934,12.2018,12.185,12.1934,1682800.0
2011-10-13 13:45:00,14.49,14.5,14.49,14.49,1800400.0,12.1934,12.2018,12.1934,12.1934,1800400.0
2011-10-13 13:50:00,14.5,14.5,14.48,14.49,1341200.0,12.2018,12.2018,12.185,12.1934,1341200.0
2011-10-13 13:55:00,14.49,14.5,14.47,14.49,1968400.0,12.1934,12.2018,12.1766,12.1934,1968400.0
2011-10-13 14:00:00,14.49,14.49,14.47,14.47,2391200.0,12.1934,12.1934,12.1766,12.1766,2391200.0
2011-10-13 14:05:00,14.47,14.49,14.47,14.48,1884400.0,12.1766,12.1934,12.1766,12.185,1884400.0
2011-10-13 14:10:00,14.48,14.48,14.45,14.46,3004400.0,12.185,12.185,12.1598,12.1682,3004400.0
2011-10-13 14:15:00,14.46,14.49,14.46,14.48,2214800.0,12.1682,12.1934,12.1682,12.185,2214800.0
2011-10-13 14:20:00,14.48,14.5,14.47,14.48,2405200.0,12.185,12.2018,12.1766,12.185,2405200.0
2011-10-13 14:25:00,14.48,14.48,14.46,14.47,2038400.0,12.185,12.185,12.1682,12.1766,2038400.0
2011-10-13 14:30:00,14.47,14.5,14.47,14.49,2864400.0,12.1766,12.2018,12.1766,12.1934,2864400.0
2011-10-13 14:35:00,14.49,14.5,14.48,14.48,2122400.0,12.1934,12.2018,12.185,12.185,2122400.0
2011-10-13 14:40:00,14.49,14.5,14.47,14.5,1834000.0,12.1934,12.2018,12.1766,12.2018,1834000.0
2011-10-13 14:45:00,14.5,14.54,14.49,14.53,5905200.0,12.2018,12.2355,12.1934,12.2271,5905200.0
2011-10-13 14:50:00,14.53,14.54,14.52,14.54,4757200.0,12.2271,12.2355,12.2187,12.2355,4757200.0
2011-10-13 14:55:00,14.54,14.54,14.52,14.52,3785600.0,12.2355,12.2355,12.2187,12.2187,3785600.0
2011-10-13 15:00:00,14.52,14.55,14.52,14.55,5667200.0,12.2187,12.2439,12.2187,12.2439,5667200.0
2011-10-13 15:05:00,14.55,14.57,14.55,14.57,7691600.0,12.2439,12.2607,12.2439,12.2607,7691600.0
2011-10-13 15:10:00,14.57,14.57,14.54,14.56,5647600.0,12.2607,12.2607,12.2355,12.2523,5647600.0
2011-10-13 15:15:00,14.56,14.58,14.56,14.58,5328400.0,12.2523,12.2692,12.2523,12.2692,5328400.0
2011-10-13 15:20:00,14.58,14.58,14.55,14.55,6137600.0,12.2692,12.2692,12.2439,12.2439,6137600.0
2011-10-13 15:25:00,14.55,14.55,14.53,14.53,6246800.0,12.2439,12.2439,12.2271,12.2271,6246800.0
2011-10-13 15:30:00,14.53,14.54,14.52,14.53,5205200.0,12.2271,12.2355,12.2187,12.2271,5205200.0
2011-10-13 15:35:00,14.53,14.55,14.53,14.54,4572400.0,12.2271,12.2439,12.2271,12.2355,4572400.0
2011-10-13 15:40:00,14.54,14.55,14.53,14.54,4233600.0,12.2355,12.2439,12.2271,12.2355,4233600.0
2011-10-13 15:45:00,14.54,14.55,14.53,14.55,5728800.0,12.2355,12.2439,12.2271,12.2439,5728800.0
2011-10-13 15:50:00,14.55,14.57,14.54,14.56,7120400.0,12.2439,12.2607,12.2355,12.2523,7120400.0
2011-10-13 15:55:00,14.56,14.59,14.56,14.59,11438000.0,12.2523,12.2776,12.2523,12.2776,11438000.0
2011-10-14 09:30:00,14.89,14.96,14.86,14.96,33065200.0,12.53,12.5889,12.5048,12.5889,33065200.0
2011-10-14 09:35:00,14.96,14.96,14.9,14.91,18020800.0,12.5889,12.5889,12.5384,12.5469,18020800.0
2011-10-14 09:40:00,14.91,14.91,14.84,14.88,19524400.0,12.5469,12.5469,12.488,12.5216,19524400.0
2011-10-14 09:45:00,14.88,14.9,14.87,14.89,12731600.0,12.5216,12.5384,12.5132,12.53,12731600.0
2011-10-14 09:50:00,14.88,14.89,14.86,14.86,11648000.0,12.5216,12.53,12.5048,12.5048,11648000.0
2011-10-14 09:55:00,14.86,14.88,14.85,14.87,12863200.0,12.5048,12.5216,12.4964,12.5132,12863200.0
2011-10-14 10:00:00,14.87,14.87,14.83,14.86,10175200.0,12.5132,12.5132,12.4795,12.5048,10175200.0
2011-10-14 10:05:00,14.86,14.89,14.85,14.88,9234400.0,12.5048,12.53,12.4964,12.5216,9234400.0
2011-10-14 10:10:00,14.88,14.9,14.87,14.9,8075200.0,12.5216,12.5384,12.5132,12.5384,8075200.0
2011-10-14 10:15:00,14.9,14.9,14.87,14.89,6196400.0,12.5384,12.5384,12.5132,12.53,6196400.0
2011-10-14 10:20:00,14.9,14.9,14.87,14.88,5686800.0,12.5384,12.5384,12.5132,12.5216,5686800.0
2011-10-14 10:25:00,14.88,14.89,14.86,14.87,5110000.0,12.5216,12.53,12.5048,12.5132,5110000.0
2011-10-14 10:30:00,14.87,14.89,14.87,14.89,5079200.0,12.5132,12.53,12.5132,12.53,5079200.0
2011-10-14 10:35:00,14.89,14.89,14.87,14.88,5958400.0,12.53,12.53,12.5132,12.5216,5958400.0
2011-10-14 10:40:00,14.88,14.89,14.87,14.89,4706800.0,12.5216,12.53,12.5132,12.53,4706800.0
2011-10-14 10:45:00,14.89,14.9,14.88,14.89,5098800.0,12.53,12.5384,12.5216,12.53,5098800.0
2011-10-14 10:50:00,14.89,14.9,14.88,14.88,3936800.0,12.53,12.5384,12.5216,12.5216,3936800.0
2011-10-14 10:55:00,14.88,14.9,14.88,14.89,3085600.0,12.5216,12.5384,12.5216,12.53,3085600.0
2011-10-14 11:00:00,14.89,14.9,14.88,14.89,2570400.0,12.53,12.5384,12.5216,12.53,2570400.0
2011-10-14 11:05:00,14.89,14.9,14.88,14.89,3841600.0,12.53,12.5384,12.5216,12.53,3841600.0
2011-10-14 11:10:00,14.9,14.9,14.87,14.88,6641600.0,12.5384,12.5384,12.5132,12.5216,6641600.0
2011-10-14 11:15:00,14.88,14.89,14.88,14.89,2598400.0,12.5216,12.53,12.5216,12.53,2598400.0
2011-10-14 11:20:00,14.89,14.89,14.86,14.86,6190800.0,12.53,12.53,12.5048,12.5048,6190800.0
2011-10-14 11:25:00,14.86,14.88,14.85,14.85,7364000.0,12.5048,12.5216,12.4964,12.4964,7364000.0
2011-10-14 11:30:00,14.85,14.87,14.85,14.85,4424000.0,12.4964,12.5132,12.4964,12.4964,4424000.0
2011-10-14 11:35:00,14.85,14.86,14.84,14.85,4902800.0,12.4964,12.5048,12.488,12.4964,4902800.0
2011-10-14 11:40:00,14.85,14.86,14.84,14.85,4076800.0,12.4964,12.5048,12.488,12.4964,4076800.0
2011-10-14 11:45:00,14.85,14.87,14.85,14.86,2895200.0,12.4964,12.5132,12.4964,12.5048,2895200.0
2011-10-14 11:50:00,14.86,14.87,14.86,14.86,1831200.0,12.5048,12.5132,12.5048,12.5048,1831200.0
2011-10-14 11:55:00,14.87,14.87,14.86,14.87,2973600.0,12.5132,12.5132,12.5048,12.5132,2973600.0
2011-10-14 12:00:00,14.86,14.87,14.85,14.86,1612800.0,12.5048,12.5132,12.4964,12.5048,1612800.0
2011-10-14 12:05:00,14.86,14.87,14.85,14.86,2049600.0,12.5048,12.5132,12.4964,12.5048,2049600.0
2011-10-14 12:10:00,14.87,14.88,14.86,14.86,2399600.0,12.5132,12.5216,12.5048,12.5048,2399600.0
2011-10-14 12:15:00,14.86,14.87,14.86,14.87,1173200.0,12.5048,12.5132,12.5048,12.5132,1173200.0
2011-10-14 12:20:00,14.87,14.88,14.86,14.88,2800000.0,12.5132,12.5216,12.5048,12.5216,2800000.0
2011-10-14 12:25:00,14.88,14.89,14.87,14.88,2618000.0,12.5216,12.53,12.5132,12.5216,2618000.0
2011-10-14 12:30:00,14.88,14.9,14.87,14.89,5549600.0,12.5216,12.5384,12.5132,12.53,5549600.0
2011-10-14 12:35:00,14.89,14.91,14.89,14.9,6048000.0,12.53,12.5469,12.53,12.5384,6048000.0
2011-10-14 12:40:00,14.91,14.91,14.9,14.9,3889200.0,12.5469,12.5469,12.5384,12.5384,3889200.0
2011-10-14 12:45:00,14.9,14.91,14.9,14.9,3424400.0,12.5384,12.5469,12.5384,12.5384,3424400.0
2011-10-14 12:50:00,14.9,14.91,14.9,14.9,2340800.0,12.5384,12.5469,12.5384,12.5384,2340800.0
2011-10-14 12:55:00,14.9,14.9,14.89,14.89,2847600.0,12.5384,12.5384,12.53,12.53,2847600.0
2011-10-14 13:00:00,14.9,14.91,14.89,14.91,3178000.0,12.5384,12.5469,12.53,12.5469,3178000.0
2011-10-14 13:05:00,14.91,14.93,14.9,14.92,5199600.0,12.5469,12.5637,12.5384,12.5553,5199600.0
2011-10-14 13:10:00,14.92,14.93,14.92,14.93,3110800.0,12.5553,12.5637,12.5553,12.5637,3110800.0
2011-10-14 13:15:00,14.93,14.94,14.92,14.93,7078400.0,12.5637,12.5721,12.5553,12.5637,7078400.0
2011-10-14 13:20:00,14.93,14.93,14.92,14.93,2892400.0,12.5637,12.5637,12.5553,12.5637,2892400.0
2011-10-14 13:25:00,14.93,14.93,14.92,14.92,3169600.0,12.5637,12.5637,12.5553,12.5553,3169600.0
2011-10-14 13:30:00,14.92,14.93,14.91,14.92,4160800.0,12.5553,12.5637,12.5469,12.5553,4160800.0
2011-10-14 13:35:00,14.92,14.93,14.92,14.92,2478000.0,12.5553,12.5637,12.5553,12.5553,2478000.0
2011-10-14 13:40:00,14.92,14.93,14.92,14.93,4026400.0,12.5553,12.5637,12.5553,12.5637,4026400.0
2011-10-14 13:45:00,14.93,14.95,14.93,14.94,6157200.0,12.5637,12.5805,12.5637,12.5721,6157200.0
2011-10-14 13:50:00,14.94,14.95,14.94,14.95,4370800.0,12.5721,12.5805,12.5721,12.5805,4370800.0
2011-10-14 13:55:00,14.95,14.97,14.95,14.97,10220000.0,12.5805,12.5974,12.5805,12.5974,10220000.0
2011-10-14 14:00:00,14.97,14.98,14.96,14.97,4905600.0,12.5974,12.6058,12.5889,12.5974,4905600.0
2011-10-14 14:05:00,14.97,14.98,14.97,14.98,5678400.0,12.5974,12.6058,12.5974,12.6058,5678400.0
2011-10-14 14:10:00,14.98,14.98,14.96,14.96,5376000.0,12.6058,12.6058,12.5889,12.5889,5376000.0
2011-10-14 14:15:00,14.96,14.98,14.96,14.98,4345600.0,12.5889,12.6058,12.5889,12.6058,4345600.0
2011-10-14 14:20:00,14.98,14.99,14.97,14.99,4166400.0,12.6058,12.6142,12.5974,12.6142,4166400.0
2011-10-14 14:25:00,14.99,14.99,14.98,14.98,3869600.0,12.6142,12.6142,12.6058,12.6058,3869600.0
2011-10-14 14:30:00,14.98,14.99,14.97,14.98,4219600.0,12.6058,12.6142,12.5974,12.6058,4219600.0
2011-10-14 14:35:00,14.98,14.99,14.97,14.99,3519600.0,12.6058,12.6142,12.5974,12.6142,3519600.0
2011-10-14 14:40:00,14.99,15.0,14.98,14.99,5936000.0,12.6142,12.6226,12.6058,12.6142,5936000.0
2011-10-14 14:45:00,14.99,15.0,14.99,14.99,4225200.0,12.6142,12.6226,12.6142,12.6142,4225200.0
2011-10-14 14:50:00,14.99,15.0,14.99,15.0,10010000.0,12.6142,12.6226,12.6142,12.6226,10010000.0
2011-10-14 14:55:00,15.0,15.01,14.99,15.01,9528400.0,12.6226,12.631,12.6142,12.631,9528400.0
2011-10-14 15:00:00,15.01,15.01,14.97,14.98,8120000.0,12.631,12.631,12.5974,12.6058,8120000.0
2011-10-14 15:05:00,14.98,14.99,14.98,14.98,4460400.0,12.6058,12.6142,12.6058,12.6058,4460400.0
2011-10-14 15:10:00,14.98,14.98,14.97,14.97,4729200.0,12.6058,12.6058,12.5974,12.5974,4729200.0
2011-10-14 15:15:00,14.97,14.98,14.95,14.97,7831600.0,12.5974,12.6058,12.5805,12.5974,7831600.0
2011-10-14 15:20:00,14.97,14.98,14.97,14.98,4844000.0,12.5974,12.6058,12.5974,12.6058,4844000.0
2011-10-14 15:25:00,14.98,15.02,14.98,15.02,9996000.0,12.6058,12.6394,12.6058,12.6394,9996000.0
2011-10-14 15:30:00,15.02,15.03,15.0,15.03,11410000.0,12.6394,12.6478,12.6226,12.6478,11410000.0
2011-10-14 15:35:00,15.03,15.03,15.0,15.0,8831200.0,12.6478,12.6478,12.6226,12.6226,8831200.0
2011-10-14 15:40:00,15.0,15.01,15.0,15.01,9035600.0,12.6226,12.631,12.6226,12.631,9035600.0
2011-10-14 15:45:00,15.01,15.02,15.0,15.0,9920400.0,12.631,12.6394,12.6226,12.6226,9920400.0
2011-10-14 15:50:00,15.0,15.02,15.0,15.02,12471200.0,12.6226,12.6394,12.6226,12.6394,12471200.0
2011-10-14 15:55:00,15.02,15.07,15.02,15.07,26045600.0,12.6394,12.6815,12.6394,12.6815,26045600.0
2011-10-17 09:30:00,15.06,15.12,15.0,15.1,34162800.0,12.6731,12.7236,12.6226,12.7067,34162800.0
2011-10-17 09:35:00,15.11,15.13,15.08,15.1,17214400.0,12.7152,12.732,12.6899,12.7067,17214400.0
2011-10-17 09:40:00,15.09,15.1,15.01,15.07,15271200.0,12.6983,12.7067,12.631,12.6815,15271200.0
2011-10-17 09:45:00,15.07,15.09,15.04,15.06,8150800.0,12.6815,12.6983,12.6563,12.6731,8150800.0
2011-10-17 09:50:00,15.06,15.09,15.05,15.07,8422400.0,12.6731,12.6983,12.6647,12.6815,8422400.0
2011-10-17 09:55:00,15.07,15.09,15.05,15.08,8422400.0,12.6815,12.6983,12.6647,12.6899,8422400.0
2011-10-17 10:00:00,15.08,15.08,15.05,15.07,8442000.0,12.6899,12.6899,12.6647,12.6815,8442000.0
2011-10-17 10:05:00,15.07,15.1,15.06,15.1,9542400.0,12.6815,12.7067,12.6731,12.7067,9542400.0
2011-10-17 10:10:00,15.1,15.12,15.1,15.1,10250800.0,12.7067,12.7236,12.7067,12.7067,10250800.0
2011-10-17 10:15:00,15.1,15.11,15.08,15.09,7476000.0,12.7067,12.7152,12.6899,12.6983,7476000.0
2011-10-17 10:20:00,15.09,15.15,15.09,15.15,16769200.0,12.6983,12.7488,12.6983,12.7488,16769200.0
2011-10-17 10:25:00,15.15,15.18,15.15,15.16,18956000.0,12.7488,12.7741,12.7488,12.7572,18956000.0
2011-10-17 10:30:00,15.16,15.21,15.15,15.19,13006000.0,12.7572,12.7993,12.7488,12.7825,13006000.0
2011-10-17 10:35:00,15.19,15.22,15.18,15.22,10416000.0,12.7825,12.8077,12.7741,12.8077,10416000.0
2011-10-17 10:40:00,15.21,15.24,15.19,15.2,13465200.0,12.7993,12.8246,12.7825,12.7909,13465200.0
2011-10-17 10:45:00,15.2,15.2,15.17,15.2,9576000.0,12.7909,12.7909,12.7657,12.7909,9576000.0
2011-10-17 10:50:00,15.2,15.22,15.2,15.21,5569200.0,12.7909,12.8077,12.7909,12.7993,5569200.0
2011-10-17 10:55:00,15.21,15.22,15.18,15.18,7980000.0,12.7993,12.8077,12.7741,12.7741,7980000.0
2011-10-17 11:00:00,15.18,15.19,15.07,15.18,5390000.0,12.7741,12.7825,12.6815,12.7741,5390000.0
2011-10-17 11:05:00,15.19,15.2,15.18,15.19,4555600.0,12.7825,12.7909,12.7741,12.7825,4555600.0
2011-10-17 11:10:00,15.2,15.2,15.17,15.18,7240800.0,12.7909,12.7909,12.7657,12.7741,7240800.0
2011-10-17 11:15:00,15.18,15.2,15.17,15.17,5275200.0,12.7741,12.7909,12.7657,12.7657,5275200.0
2011-10-17 11:20:00,15.17,15.2,15.16,15.19,5107200.0,12.7657,12.7909,12.7572,12.7825,5107200.0
2011-10-17 11:25:00,15.19,15.21,15.18,15.19,4760000.0,12.7825,12.7993,12.7741,12.7825,4760000.0
2011-10-17 11:30:00,15.19,15.2,15.19,15.19,2688000.0,12.7825,12.7909,12.7825,12.7825,2688000.0
2011-10-17 11:35:00,15.2,15.2,15.19,15.2,3623200.0,12.7909,12.7909,12.7825,12.7909,3623200.0
2011-10-17 11:40:00,15.2,15.2,15.18,15.18,4415600.0,12.7909,12.7909,12.7741,12.7741,4415600.0
2011-10-17 11:45:00,15.18,15.19,15.15,15.16,4152400.0,12.7741,12.7825,12.7488,12.7572,4152400.0
2011-10-17 11:50:00,15.16,15.16,15.11,15.11,8862000.0,12.7572,12.7572,12.7152,12.7152,8862000.0
2011-10-17 11:55:00,15.11,15.11,15.03,15.05,24774400.0,12.7152,12.7152,12.6478,12.6647,24774400.0
2011-10-17 12:00:00,15.05,15.05,14.99,15.03,17256400.0,12.6647,12.6647,12.6142,12.6478,17256400.0
2011-10-17 12:05:00,15.03,15.07,15.02,15.03,8486800.0,12.6478,12.6815,12.6394,12.6478,8486800.0
2011-10-17 12:10:00,15.03,15.03,14.97,14.98,9567600.0,12.6478,12.6478,12.5974,12.6058,9567600.0
2011-10-17 12:15:00,14.98,15.04,14.98,15.03,6890800.0,12.6058,12.6563,12.6058,12.6478,6890800.0
2011-10-17 12:20:00,15.03,15.05,15.02,15.03,6143200.0,12.6478,12.6647,12.6394,12.6478,6143200.0
2011-10-17 12:25:00,15.03,15.06,15.03,15.04,4995200.0,12.6478,12.6731,12.6478,12.6563,4995200.0
2011-10-17 12:30:00,15.04,15.04,14.99,15.02,5854800.0,12.6563,12.6563,12.6142,12.6394,5854800.0
2011-10-17 12:35:00,15.02,15.03,15.0,15.0,3446800.0,12.6394,12.6478,12.6226,12.6226,3446800.0
2011-10-17 12:40:00,15.01,15.01,14.98,15.0,6941200.0,12.631,12.631,12.6058,12.6226,6941200.0
2011-10-17 12:45:00,14.99,15.0,14.86,14.9,23752400.0,12.6142,12.6226,12.5048,12.5384,23752400.0
2011-10-17 12:50:00,14.91,14.94,14.87,14.88,14582400.0,12.5469,12.5721,12.5132,12.5216,14582400.0
2011-10-17 12:55:00,14.88,14.94,14.87,14.94,9318400.0,12.5216,12.5721,12.5132,12.5721,9318400.0
2011-10-17 13:00:00,14.94,14.94,14.89,14.92,6305600.0,12.5721,12.5721,12.53,12.5553,6305600.0
2011-10-17 13:05:00,14.92,14.94,14.9,14.93,4821600.0,12.5553,12.5721,12.5384,12.5637,4821600.0
2011-10-17 13:10:00,14.93,14.96,14.92,14.96,4953200.0,12.5637,12.5889,12.5553,12.5889,4953200.0
2011-10-17 13:15:00,14.96,14.98,14.94,14.98,5334000.0,12.5889,12.6058,12.5721,12.6058,5334000.0
2011-10-17 13:20:00,14.98,15.01,14.98,15.01,6241200.0,12.6058,12.631,12.6058,12.631,6241200.0
2011-10-17 13:25:00,15.01,15.02,14.98,14.99,6767600.0,12.631,12.6394,12.6058,12.6142,6767600.0
2011-10-17 13:30:00,14.99,15.0,14.97,14.99,4620000.0,12.6142,12.6226,12.5974,12.6142,4620000.0
2011-10-17 13:35:00,14.98,14.99,14.92,14.94,6574400.0,12.6058,12.6142,12.5553,12.5721,6574400.0
2011-10-17 13:40:00,14.94,14.98,14.93,14.97,5622400.0,12.5721,12.6058,12.5637,12.5974,5622400.0
2011-10-17 13:45:00,14.97,14.99,14.96,14.96,3113600.0,12.5974,12.6142,12.5889,12.5889,3113600.0
2011-10-17 13:50:00,14.96,14.99,14.96,14.99,2805600.0,12.5889,12.6142,12.5889,12.6142,2805600.0
2011-10-17 13:55:00,14.99,15.01,14.97,14.98,3995600.0,12.6142,12.631,12.5974,12.6058,3995600.0
2011-10-17 14:00:00,14.99,15.0,14.97,14.98,2298800.0,12.6142,12.6226,12.5974,12.6058,2298800.0
2011-10-17 14:05:00,14.98,15.0,14.96,14.97,3676400.0,12.6058,12.6226,12.5889,12.5974,3676400.0
2011-10-17 14:10:00,14.97,14.99,14.97,14.98,2357600.0,12.5974,12.6142,12.5974,12.6058,2357600.0
2011-10-17 14:15:00,14.98,14.98,14.96,14.98,2186800.0,12.6058,12.6058,12.5889,12.6058,2186800.0
2011-10-17 14:20:00,14.98,14.99,14.95,14.95,2861600.0,12.6058,12.6142,12.5805,12.5805,2861600.0
2011-10-17 14:25:00,14.96,14.98,14.95,14.97,2413600.0,12.5889,12.6058,12.5805,12.5974,2413600.0
2011-10-17 14:30:00,14.97,14.97,14.91,14.91,5723200.0,12.5974,12.5974,12.5469,12.5469,5723200.0
2011-10-17 14:35:00,14.91,14.94,14.9,14.94,4981200.0,12.5469,12.5721,12.5384,12.5721,4981200.0
2011-10-17 14:40:00,14.94,14.94,14.91,14.92,4404400.0,12.5721,12.5721,12.5469,12.5553,4404400.0
2011-10-17 14:45:00,14.92,14.92,14.88,14.9,6767600.0,12.5553,12.5553,12.5216,12.5384,6767600.0
2011-10-17 14:50:00,14.9,14.93,14.89,14.93,4678800.0,12.5384,12.5637,12.53,12.5637,4678800.0
2011-10-17 14:55:00,14.93,14.96,14.93,14.96,5378800.0,12.5637,12.5889,12.5637,12.5889,5378800.0
2011-10-17 15:00:00,14.96,15.0,14.95,15.0,5348000.0,12.5889,12.6226,12.5805,12.6226,5348000.0
2011-10-17 15:05:00,14.99,15.0,14.95,14.97,6193600.0,12.6142,12.6226,12.5805,12.5974,6193600.0
2011-10-17 15:10:00,14.97,15.01,14.97,14.99,6496000.0,12.5974,12.631,12.5974,12.6142,6496000.0
2011-10-17 15:15:00,14.99,15.02,14.98,15.0,6120800.0,12.6142,12.6394,12.6058,12.6226,6120800.0
2011-10-17 15:20:00,15.0,15.01,14.98,14.98,6361600.0,12.6226,12.631,12.6058,12.6058,6361600.0
2011-10-17 15:25:00,14.98,14.99,14.96,14.99,6535200.0,12.6058,12.6142,12.5889,12.6142,6535200.0
2011-10-17 15:30:00,14.99,15.02,14.99,15.0,7123200.0,12.6142,12.6394,12.6142,12.6226,7123200.0
2011-10-17 15:35:00,15.0,15.02,14.97,14.97,6532400.0,12.6226,12.6394,12.5974,12.5974,6532400.0
2011-10-17 15:40:00,14.97,15.02,14.97,15.02,7123200.0,12.5974,12.6394,12.5974,12.6394,7123200.0
2011-10-17 15:45:00,15.02,15.03,14.98,14.99,7753200.0,12.6394,12.6478,12.6058,12.6142,7753200.0
2011-10-17 15:50:00,14.99,15.01,14.98,14.98,8512000.0,12.6142,12.631,12.6058,12.6058,8512000.0
2011-10-17 15:55:00,14.98,15.01,14.95,14.99,15209600.0,12.6058,12.631,12.5805,12.6142,15209600.0
2011-10-18 09:30:00,15.06,15.08,15.01,15.02,17480400.0,12.6731,12.6899,12.631,12.6394,17480400.0
2011-10-18 09:35:00,15.02,15.04,15.0,15.0,16889600.0,12.6394,12.6563,12.6226,12.6226,16889600.0
2011-10-18 09:40:00,15.0,15.02,14.93,14.95,15934800.0,12.6226,12.6394,12.5637,12.5805,15934800.0
2011-10-18 09:45:00,14.94,14.95,14.9,14.94,12149200.0,12.5721,12.5805,12.5384,12.5721,12149200.0
2011-10-18 09:50:00,14.94,14.98,14.93,14.97,11079600.0,12.5721,12.6058,12.5637,12.5974,11079600.0
2011-10-18 09:55:00,14.97,14.98,14.95,14.97,8372000.0,12.5974,12.6058,12.5805,12.5974,8372000.0
2011-10-18 10:00:00,14.97,14.98,14.89,14.89,11855200.0,12.5974,12.6058,12.53,12.53,11855200.0
2011-10-18 10:05:00,14.89,14.94,14.89,14.91,8517600.0,12.53,12.5721,12.53,12.5469,8517600.0
2011-10-18 10:10:00,14.91,14.93,14.89,14.9,7658000.0,12.5469,12.5637,12.53,12.5384,7658000.0
2011-10-18 10:15:00,14.9,14.9,14.86,14.88,16668400.0,12.5384,12.5384,12.5048,12.5216,16668400.0
2011-10-18 10:20:00,14.88,14.91,14.86,14.9,8937600.0,12.5216,12.5469,12.5048,12.5384,8937600.0
2011-10-18 10:25:00,14.9,14.94,14.89,14.93,8190000.0,12.5384,12.5721,12.53,12.5637,8190000.0
2011-10-18 10:30:00,14.94,14.96,14.93,14.96,7837200.0,12.5721,12.5889,12.5637,12.5889,7837200.0
2011-10-18 10:35:00,14.96,14.97,14.93,14.94,9550800.0,12.5889,12.5974,12.5637,12.5721,9550800.0
2011-10-18 10:40:00,14.94,14.98,14.94,14.97,6417600.0,12.5721,12.6058,12.5721,12.5974,6417600.0
2011-10-18 10:45:00,14.97,14.98,14.96,14.96,5636400.0,12.5974,12.6058,12.5889,12.5889,5636400.0
2011-10-18 10:50:00,14.96,15.0,14.96,14.97,6734000.0,12.5889,12.6226,12.5889,12.5974,6734000.0
2011-10-18 10:55:00,14.98,15.0,14.97,14.99,5611200.0,12.6058,12.6226,12.5974,12.6142,5611200.0
2011-10-18 11:00:00,14.99,14.99,14.97,14.99,4564000.0,12.6142,12.6142,12.5974,12.6142,4564000.0
2011-10-18 11:05:00,14.99,15.0,14.97,14.98,4670400.0,12.6142,12.6226,12.5974,12.6058,4670400.0
2011-10-18 11:10:00,14.98,15.0,14.98,15.0,5303200.0,12.6058,12.6226,12.6058,12.6226,5303200.0
2011-10-18 11:15:00,14.99,15.0,14.98,14.98,3393600.0,12.6142,12.6226,12.6058,12.6058,3393600.0
2011-10-18 11:20:00,14.98,14.99,14.95,14.95,7044800.0,12.6058,12.6142,12.5805,12.5805,7044800.0
2011-10-18 11:25:00,14.95,14.96,14.94,14.95,5037200.0,12.5805,12.5889,12.5721,12.5805,5037200.0
2011-10-18 11:30:00,14.95,14.97,14.95,14.96,3785600.0,12.5805,12.5974,12.5805,12.5889,3785600.0
2011-10-18 11:35:00,14.96,15.0,14.96,14.99,8265600.0,12.5889,12.6226,12.5889,12.6142,8265600.0
2011-10-18 11:40:00,15.0,15.03,14.99,15.03,9371600.0,12.6226,12.6478,12.6142,12.6478,9371600.0
2011-10-18 11:45:00,15.03,15.05,15.01,15.05,9366000.0,12.6478,12.6647,12.631,12.6647,9366000.0
2011-10-18 11:50:00,15.05,15.06,15.04,15.05,6890800.0,12.6647,12.6731,12.6563,12.6647,6890800.0
2011-10-18 11:55:00,15.05,15.07,15.05,15.06,4883200.0,12.6647,12.6815,12.6647,12.6731,4883200.0
2011-10-18 12:00:00,15.06,15.07,15.05,15.06,6484800.0,12.6731,12.6815,12.6647,12.6731,6484800.0
2011-10-18 12:05:00,15.06,15.06,15.03,15.03,5997600.0,12.6731,12.6731,12.6478,12.6478,5997600.0
2011-10-18 12:10:00,15.03,15.04,15.01,15.02,6238400.0,12.6478,12.6563,12.631,12.6394,6238400.0
2011-10-18 12:15:00,15.02,15.02,14.99,15.0,4611600.0,12.6394,12.6394,12.6142,12.6226,4611600.0
2011-10-18 12:20:00,15.0,15.02,15.0,15.02,3141600.0,12.6226,12.6394,12.6226,12.6394,3141600.0
2011-10-18 12:25:00,15.02,15.02,15.0,15.0,2654400.0,12.6394,12.6394,12.6226,12.6226,2654400.0
2011-10-18 12:30:00,15.0,15.02,15.0,15.02,3194800.0,12.6226,12.6394,12.6226,12.6394,3194800.0
2011-10-18 12:35:00,15.02,15.03,15.01,15.02,4659200.0,12.6394,12.6478,12.631,12.6394,4659200.0
2011-10-18 12:40:00,15.02,15.03,15.01,15.02,4015200.0,12.6394,12.6478,12.631,12.6394,4015200.0
2011-10-18 12:45:00,15.02,15.02,15.0,15.0,3483200.0,12.6394,12.6394,12.6226,12.6226,3483200.0
2011-10-18 12:50:00,15.0,15.01,14.96,14.97,6714400.0,12.6226,12.631,12.5889,12.5974,6714400.0
2011-10-18 12:55:00,14.97,14.99,14.97,14.98,2660000.0,12.5974,12.6142,12.5974,12.6058,2660000.0
2011-10-18 13:00:00,14.98,15.0,14.98,14.99,2867200.0,12.6058,12.6226,12.6058,12.6142,2867200.0
2011-10-18 13:05:00,14.99,15.0,14.98,14.99,2391200.0,12.6142,12.6226,12.6058,12.6142,2391200.0
2011-10-18 13:10:00,14.99,14.99,14.96,14.96,3813600.0,12.6142,12.6142,12.5889,12.5889,3813600.0
2011-10-18 13:15:00,14.96,14.97,14.95,14.97,3211600.0,12.5889,12.5974,12.5805,12.5974,3211600.0
2011-10-18 13:20:00,14.97,14.97,14.92,14.92,6098400.0,12.5974,12.5974,12.5553,12.5553,6098400.0
2011-10-18 13:25:00,14.92,14.98,14.91,14.97,6300000.0,12.5553,12.6058,12.5469,12.5974,6300000.0
2011-10-18 13:30:00,14.97,15.0,14.97,14.99,4986800.0,12.5974,12.6226,12.5974,12.6142,4986800.0
2011-10-18 13:35:00,14.99,15.0,14.98,15.0,4835600.0,12.6142,12.6226,12.6058,12.6226,4835600.0
2011-10-18 13:40:00,15.0,15.0,14.99,14.99,3208800.0,12.6226,12.6226,12.6142,12.6142,3208800.0
2011-10-18 13:45:00,14.99,15.0,14.98,15.0,4634000.0,12.6142,12.6226,12.6058,12.6226,4634000.0
2011-10-18 13:50:00,15.0,15.04,15.0,15.02,10379600.0,12.6226,12.6563,12.6226,12.6394,10379600.0
2011-10-18 13:55:00,15.02,15.04,15.01,15.03,4902800.0,12.6394,12.6563,12.631,12.6478,4902800.0
2011-10-18 14:00:00,15.04,15.04,15.03,15.04,6151600.0,12.6563,12.6563,12.6478,12.6563,6151600.0
2011-10-18 14:05:00,15.04,15.05,15.02,15.02,5832400.0,12.6563,12.6647,12.6394,12.6394,5832400.0
2011-10-18 14:10:00,15.03,15.04,15.02,15.04,6168400.0,12.6478,12.6563,12.6394,12.6563,6168400.0
2011-10-18 14:15:00,15.03,15.04,15.01,15.03,3710000.0,12.6478,12.6563,12.631,12.6478,3710000.0
2011-10-18 14:20:00,15.02,15.04,15.02,15.04,4130000.0,12.6394,12.6563,12.6394,12.6563,4130000.0
2011-10-18 14:25:00,15.04,15.05,15.03,15.04,4611600.0,12.6563,12.6647,12.6478,12.6563,4611600.0
2011-10-18 14:30:00,15.04,15.06,15.04,15.05,4984000.0,12.6563,12.6731,12.6563,12.6647,4984000.0
2011-10-18 14:35:00,15.05,15.06,15.03,15.04,6120800.0,12.6647,12.6731,12.6478,12.6563,6120800.0
2011-10-18 14:40:00,15.04,15.04,15.02,15.02,5384400.0,12.6563,12.6563,12.6394,12.6394,5384400.0
2011-10-18 14:45:00,15.01,15.04,15.01,15.03,4782400.0,12.631,12.6563,12.631,12.6478,4782400.0
2011-10-18 14:50:00,15.03,15.04,15.02,15.02,3984400.0,12.6478,12.6563,12.6394,12.6394,3984400.0
2011-10-18 14:55:00,15.02,15.04,15.02,15.03,4275600.0,12.6394,12.6563,12.6394,12.6478,4275600.0
2011-10-18 15:00:00,15.03,15.07,15.02,15.07,10222800.0,12.6478,12.6815,12.6394,12.6815,10222800.0
2011-10-18 15:05:00,15.07,15.1,15.06,15.1,15097600.0,12.6815,12.7067,12.6731,12.7067,15097600.0
2011-10-18 15:10:00,15.1,15.17,15.09,15.13,22724800.0,12.7067,12.7657,12.6983,12.732,22724800.0
2011-10-18 15:15:00,15.14,15.17,15.12,15.13,17684800.0,12.7404,12.7657,12.7236,12.732,17684800.0
2011-10-18 15:20:00,15.13,15.16,15.13,15.15,14240800.0,12.732,12.7572,12.732,12.7488,14240800.0
2011-10-18 15:25:00,15.14,15.16,15.13,15.13,14226800.0,12.7404,12.7572,12.732,12.732,14226800.0
2011-10-18 15:30:00,15.13,15.13,15.06,15.06,16898000.0,12.732,12.732,12.6731,12.6731,16898000.0
2011-10-18 15:35:00,15.07,15.1,15.04,15.06,17040800.0,12.6815,12.7067,12.6563,12.6731,17040800.0
2011-10-18 15:40:00,15.06,15.07,15.02,15.07,16506000.0,12.6731,12.6815,12.6394,12.6815,16506000.0
2011-10-18 15:45:00,15.07,15.09,15.06,15.08,14674800.0,12.6815,12.6983,12.6731,12.6899,14674800.0
2011-10-18 15:50:00,15.08,15.1,15.07,15.1,19023200.0,12.6899,12.7067,12.6815,12.7067,19023200.0
2011-10-18 15:55:00,15.1,15.1,15.05,15.07,32214000.0,12.7067,12.7067,12.6647,12.6815,32214000.0
2011-10-19 09:30:00,14.33,14.45,14.27,14.43,73399200.0,12.0588,12.1598,12.0083,12.1429,73399200.0
2011-10-19 09:35:00,14.43,14.43,14.37,14.42,31791200.0,12.1429,12.1429,12.0924,12.1345,31791200.0
2011-10-19 09:40:00,14.42,14.42,14.36,14.37,29859200.0,12.1345,12.1345,12.084,12.0924,29859200.0
2011-10-19 09:45:00,14.37,14.37,14.25,14.26,45810800.0,12.0924,12.0924,11.9915,11.9999,45810800.0
2011-10-19 09:50:00,14.25,14.34,14.25,14.31,25964400.0,11.9915,12.0672,11.9915,12.042,25964400.0
2011-10-19 09:55:00,14.31,14.33,14.28,14.28,19670000.0,12.042,12.0588,12.0167,12.0167,19670000.0
2011-10-19 10:00:00,14.28,14.29,14.23,14.25,29710800.0,12.0167,12.0251,11.9746,11.9915,29710800.0
2011-10-19 10:05:00,14.25,14.29,14.24,14.28,18541600.0,11.9915,12.0251,11.9831,12.0167,18541600.0
2011-10-19 10:10:00,14.28,14.31,14.28,14.31,15439200.0,12.0167,12.042,12.0167,12.042,15439200.0
2011-10-19 10:15:00,14.31,14.32,14.28,14.3,14523600.0,12.042,12.0504,12.0167,12.0335,14523600.0
2011-10-19 10:20:00,14.3,14.31,14.28,14.31,11911200.0,12.0335,12.042,12.0167,12.042,11911200.0
2011-10-19 10:25:00,14.31,14.41,14.31,14.39,27935600.0,12.042,12.1261,12.042,12.1093,27935600.0
2011-10-19 10:30:00,14.4,14.42,14.38,14.38,17480400.0,12.1177,12.1345,12.1009,12.1009,17480400.0
2011-10-19 10:35:00,14.38,14.39,14.36,14.39,12168800.0,12.1009,12.1093,12.084,12.1093,12168800.0
2011-10-19 10:40:00,14.39,14.42,14.39,14.4,12765200.0,12.1093,12.1345,12.1093,12.1177,12765200.0
2011-10-19 10:45:00,14.4,14.45,14.39,14.45,15783600.0,12.1177,12.1598,12.1093,12.1598,15783600.0
2011-10-19 10:50:00,14.45,14.49,14.45,14.48,23503200.0,12.1598,12.1934,12.1598,12.185,23503200.0
2011-10-19 10:55:00,14.48,14.55,14.47,14.51,31964800.0,12.185,12.2439,12.1766,12.2103,31964800.0
2011-10-19 11:00:00,14.51,14.52,14.46,14.46,18048800.0,12.2103,12.2187,12.1682,12.1682,18048800.0
2011-10-19 11:05:00,14.46,14.51,14.45,14.51,13966400.0,12.1682,12.2103,12.1598,12.2103,13966400.0
2011-10-19 11:10:00,14.51,14.54,14.5,14.54,12969600.0,12.2103,12.2355,12.2018,12.2355,12969600.0
2011-10-19 11:15:00,14.53,14.59,14.53,14.54,31413200.0,12.2271,12.2776,12.2271,12.2355,31413200.0
2011-10-19 11:20:00,14.55,14.55,14.5,14.55,11611600.0,12.2439,12.2439,12.2018,12.2439,11611600.0
2011-10-19 11:25:00,14.54,14.58,14.54,14.57,12717600.0,12.2355,12.2692,12.2355,12.2607,12717600.0
2011-10-19 11:30:00,14.57,14.57,14.51,14.51,10844400.0,12.2607,12.2607,12.2103,12.2103,10844400.0
2011-10-19 11:35:00,14.51,14.53,14.5,14.51,8321600.0,12.2103,12.2271,12.2018,12.2103,8321600.0
2011-10-19 11:40:00,14.51,14.52,14.47,14.51,9870000.0,12.2103,12.2187,12.1766,12.2103,9870000.0
2011-10-19 11:45:00,14.51,14.52,14.48,14.49,6913200.0,12.2103,12.2187,12.185,12.1934,6913200.0
2011-10-19 11:50:00,14.49,14.5,14.48,14.49,5432000.0,12.1934,12.2018,12.185,12.1934,5432000.0
2011-10-19 11:55:00,14.49,14.5,14.45,14.45,6294400.0,12.1934,12.2018,12.1598,12.1598,6294400.0
2011-10-19 12:00:00,14.45,14.5,14.45,14.49,9595600.0,12.1598,12.2018,12.1598,12.1934,9595600.0
2011-10-19 12:05:00,14.49,14.51,14.46,14.46,6353200.0,12.1934,12.2103,12.1682,12.1682,6353200.0
2011-10-19 12:10:00,14.46,14.49,14.45,14.49,6596800.0,12.1682,12.1934,12.1598,12.1934,6596800.0
2011-10-19 12:15:00,14.49,14.49,14.47,14.48,5434800.0,12.1934,12.1934,12.1766,12.185,5434800.0
2011-10-19 12:20:00,14.48,14.51,14.47,14.51,4813200.0,12.185,12.2103,12.1766,12.2103,4813200.0
2011-10-19 12:25:00,14.51,14.52,14.5,14.5,5703600.0,12.2103,12.2187,12.2018,12.2018,5703600.0
2011-10-19 12:30:00,14.5,14.51,14.48,14.49,4043200.0,12.2018,12.2103,12.185,12.1934,4043200.0
2011-10-19 12:35:00,14.5,14.52,14.5,14.5,4835600.0,12.2018,12.2187,12.2018,12.2018,4835600.0
2011-10-19 12:40:00,14.5,14.51,14.5,14.51,4407200.0,12.2018,12.2103,12.2018,12.2103,4407200.0
2011-10-19 12:45:00,14.51,14.51,14.49,14.5,3852800.0,12.2103,12.2103,12.1934,12.2018,3852800.0
2011-10-19 12:50:00,14.5,14.51,14.47,14.47,4692800.0,12.2018,12.2103,12.1766,12.1766,4692800.0
2011-10-19 12:55:00,14.47,14.49,14.46,14.46,4816000.0,12.1766,12.1934,12.1682,12.1682,4816000.0
2011-10-19 13:00:00,14.46,14.46,14.42,14.44,9872800.0,12.1682,12.1682,12.1345,12.1514,9872800.0
2011-10-19 13:05:00,14.44,14.45,14.42,14.45,5538400.0,12.1514,12.1598,12.1345,12.1598,5538400.0
2011-10-19 13:10:00,14.45,14.46,14.44,14.44,3959200.0,12.1598,12.1682,12.1514,12.1514,3959200.0
2011-10-19 13:15:00,14.45,14.45,14.42,14.43,4076800.0,12.1598,12.1598,12.1345,12.1429,4076800.0
2011-10-19 13:20:00,14.43,14.44,14.41,14.41,4146800.0,12.1429,12.1514,12.1261,12.1261,4146800.0
2011-10-19 13:25:00,14.42,14.43,14.37,14.38,8957200.0,12.1345,12.1429,12.0924,12.1009,8957200.0
2011-10-19 13:30:00,14.38,14.4,14.37,14.38,7414400.0,12.1009,12.1177,12.0924,12.1009,7414400.0
2011-10-19 13:35:00,14.38,14.39,14.34,14.35,9968000.0,12.1009,12.1093,12.0672,12.0756,9968000.0
2011-10-19 13:40:00,14.35,14.38,14.34,14.38,8778000.0,12.0756,12.1009,12.0672,12.1009,8778000.0
2011-10-19 13:45:00,14.37,14.38,14.35,14.37,7422800.0,12.0924,12.1009,12.0756,12.0924,7422800.0
2011-10-19 13:50:00,14.37,14.41,14.36,14.39,6666800.0,12.0924,12.1261,12.084,12.1093,6666800.0
2011-10-19 13:55:00,14.39,14.4,14.38,14.39,2965200.0,12.1093,12.1177,12.1009,12.1093,2965200.0
2011-10-19 14:00:00,14.39,14.4,14.36,14.36,6484800.0,12.1093,12.1177,12.084,12.084,6484800.0
2011-10-19 14:05:00,14.36,14.36,14.31,14.31,18253200.0,12.084,12.084,12.042,12.042,18253200.0
2011-10-19 14:10:00,14.31,14.34,14.31,14.31,8442000.0,12.042,12.0672,12.042,12.042,8442000.0
2011-10-19 14:15:00,14.31,14.35,14.31,14.33,7243600.0,12.042,12.0756,12.042,12.0588,7243600.0
2011-10-19 14:20:00,14.33,14.34,14.3,14.31,9321200.0,12.0588,12.0672,12.0335,12.042,9321200.0
2011-10-19 14:25:00,14.31,14.31,14.29,14.29,12168800.0,12.042,12.042,12.0251,12.0251,12168800.0
2011-10-19 14:30:00,14.29,14.31,14.27,14.31,18914000.0,12.0251,12.042,12.0083,12.042,18914000.0
2011-10-19 14:35:00,14.31,14.34,14.3,14.33,8825600.0,12.042,12.0672,12.0335,12.0588,8825600.0
2011-10-19 14:40:00,14.33,14.34,14.29,14.32,8839600.0,12.0588,12.0672,12.0251,12.0504,8839600.0
2011-10-19 14:45:00,14.32,14.38,14.32,14.35,12250000.0,12.0504,12.1009,12.0504,12.0756,12250000.0
2011-10-19 14:50:00,14.35,14.36,14.34,14.34,6400800.0,12.0756,12.084,12.0672,12.0672,6400800.0
2011-10-19 14:55:00,14.34,14.34,14.31,14.32,6972000.0,12.0672,12.0672,12.042,12.0504,6972000.0
2011-10-19 15:00:00,14.31,14.32,14.28,14.29,9002000.0,12.042,12.0504,12.0167,12.0251,9002000.0
2011-10-19 15:05:00,14.28,14.31,14.27,14.29,9578800.0,12.0167,12.042,12.0083,12.0251,9578800.0
2011-10-19 15:10:00,14.29,14.31,14.27,14.29,9055200.0,12.0251,12.042,12.0083,12.0251,9055200.0
2011-10-19 15:15:00,14.29,14.3,14.28,14.28,8517600.0,12.0251,12.0335,12.0167,12.0167,8517600.0
2011-10-19 15:20:00,14.28,14.28,14.26,14.27,9069200.0,12.0167,12.0167,11.9999,12.0083,9069200.0
2011-10-19 15:25:00,14.27,14.28,14.25,14.25,9713200.0,12.0083,12.0167,11.9915,11.9915,9713200.0
2011-10-19 15:30:00,14.25,14.3,14.24,14.29,13731200.0,11.9915,12.0335,11.9831,12.0251,13731200.0
2011-10-19 15:35:00,14.29,14.29,14.25,14.25,9609600.0,12.0251,12.0251,11.9915,11.9915,9609600.0
2011-10-19 15:40:00,14.25,14.25,14.21,14.24,20025600.0,11.9915,11.9915,11.9578,11.9831,20025600.0
2011-10-19 15:45:00,14.24,14.28,14.22,14.26,14422800.0,11.9831,12.0167,11.9662,11.9999,14422800.0
2011-10-19 15:50:00,14.26,14.26,14.23,14.24,12269600.0,11.9999,11.9999,11.9746,11.9831,12269600.0
2011-10-19 15:55:00,14.24,14.24,14.22,14.24,19065200.0,11.9831,11.9831,11.9662,11.9831,19065200.0
2011-10-20 09:30:00,14.29,14.3,14.22,14.23,21417200.0,12.0251,12.0335,11.9662,11.9746,21417200.0
2011-10-20 09:35:00,14.23,14.23,14.13,14.16,26574800.0,11.9746,11.9746,11.8905,11.9157,26574800.0
2011-10-20 09:40:00,14.16,14.17,14.11,14.17,18393200.0,11.9157,11.9241,11.8737,11.9241,18393200.0
2011-10-20 09:45:00,14.17,14.25,14.16,14.21,15708000.0,11.9241,11.9915,11.9157,11.9578,15708000.0
2011-10-20 09:50:00,14.21,14.22,14.17,14.18,9654400.0,11.9578,11.9662,11.9241,11.9326,9654400.0
2011-10-20 09:55:00,14.18,14.21,14.17,14.19,6305600.0,11.9326,11.9578,11.9241,11.941,6305600.0
2011-10-20 10:00:00,14.19,14.25,14.18,14.18,12762400.0,11.941,11.9915,11.9326,11.9326,12762400.0
2011-10-20 10:05:00,14.19,14.23,14.16,14.2,10561600.0,11.941,11.9746,11.9157,11.9494,10561600.0
2011-10-20 10:10:00,14.2,14.23,14.16,14.17,8100400.0,11.9494,11.9746,11.9157,11.9241,8100400.0
2011-10-20 10:15:00,14.18,14.21,14.17,14.2,6484800.0,11.9326,11.9578,11.9241,11.9494,6484800.0
2011-10-20 10:20:00,14.2,14.24,14.19,14.2,10463600.0,11.9494,11.9831,11.941,11.9494,10463600.0
2011-10-20 10:25:00,14.2,14.24,14.19,14.21,9724400.0,11.9494,11.9831,11.941,11.9578,9724400.0
2011-10-20 10:30:00,14.21,14.23,14.2,14.22,6381200.0,11.9578,11.9746,11.9494,11.9662,6381200.0
2011-10-20 10:35:00,14.22,14.27,14.21,14.26,8106000.0,11.9662,12.0083,11.9578,11.9999,8106000.0
2011-10-20 10:40:00,14.26,14.27,14.24,14.25,7000000.0,11.9999,12.0083,11.9831,11.9915,7000000.0
2011-10-20 10:45:00,14.25,14.25,14.21,14.22,6448400.0,11.9915,11.9915,11.9578,11.9662,6448400.0
2011-10-20 10:50:00,14.21,14.24,14.21,14.23,4589200.0,11.9578,11.9831,11.9578,11.9746,4589200.0
2011-10-20 10:55:00,14.23,14.24,14.21,14.21,6507200.0,11.9746,11.9831,11.9578,11.9578,6507200.0
2011-10-20 11:00:00,14.21,14.21,14.17,14.18,12286400.0,11.9578,11.9578,11.9241,11.9326,12286400.0
2011-10-20 11:05:00,14.18,14.2,14.16,14.17,7350000.0,11.9326,11.9494,11.9157,11.9241,7350000.0
2011-10-20 11:10:00,14.17,14.18,14.15,14.15,4600400.0,11.9241,11.9326,11.9073,11.9073,4600400.0
2011-10-20 11:15:00,14.15,14.16,14.13,14.13,8274000.0,11.9073,11.9157,11.8905,11.8905,8274000.0
2011-10-20 11:20:00,14.13,14.15,14.13,14.15,5051200.0,11.8905,11.9073,11.8905,11.9073,5051200.0
2011-10-20 11:25:00,14.15,14.18,14.15,14.18,5740000.0,11.9073,11.9326,11.9073,11.9326,5740000.0
2011-10-20 11:30:00,14.18,14.18,14.16,14.16,4062800.0,11.9326,11.9326,11.9157,11.9157,4062800.0
2011-10-20 11:35:00,14.17,14.2,14.16,14.18,4390400.0,11.9241,11.9494,11.9157,11.9326,4390400.0
2011-10-20 11:40:00,14.18,14.19,14.16,14.17,3088400.0,11.9326,11.941,11.9157,11.9241,3088400.0
2011-10-20 11:45:00,14.17,14.19,14.17,14.19,3530800.0,11.9241,11.941,11.9241,11.941,3530800.0
2011-10-20 11:50:00,14.19,14.19,14.16,14.17,3626000.0,11.941,11.941,11.9157,11.9241,3626000.0
2011-10-20 11:55:00,14.16,14.17,14.14,14.15,4499600.0,11.9157,11.9241,11.8989,11.9073,4499600.0
2011-10-20 12:00:00,14.15,14.17,14.14,14.16,4491200.0,11.9073,11.9241,11.8989,11.9157,4491200.0
2011-10-20 12:05:00,14.16,14.17,14.14,14.15,3572800.0,11.9157,11.9241,11.8989,11.9073,3572800.0
2011-10-20 12:10:00,14.15,14.15,14.13,14.13,4289600.0,11.9073,11.9073,11.8905,11.8905,4289600.0
2011-10-20 12:15:00,14.13,14.14,14.11,14.11,10393600.0,11.8905,11.8989,11.8737,11.8737,10393600.0
2011-10-20 12:20:00,14.11,14.13,14.09,14.12,9282000.0,11.8737,11.8905,11.8568,11.8821,9282000.0
2011-10-20 12:25:00,14.12,14.14,14.12,14.14,4244800.0,11.8821,11.8989,11.8821,11.8989,4244800.0
2011-10-20 12:30:00,14.14,14.14,14.12,14.13,4634000.0,11.8989,11.8989,11.8821,11.8905,4634000.0
2011-10-20 12:35:00,14.13,14.13,14.1,14.1,6132000.0,11.8905,11.8905,11.8652,11.8652,6132000.0
2011-10-20 12:40:00,14.1,14.13,14.09,14.09,4818800.0,11.8652,11.8905,11.8568,11.8568,4818800.0
2011-10-20 12:45:00,14.09,14.14,14.09,14.12,4426800.0,11.8568,11.8989,11.8568,11.8821,4426800.0
2011-10-20 12:50:00,14.12,14.12,14.08,14.1,4211200.0,11.8821,11.8821,11.8484,11.8652,4211200.0
2011-10-20 12:55:00,14.1,14.13,14.1,14.12,4810400.0,11.8652,11.8905,11.8652,11.8821,4810400.0
2011-10-20 13:00:00,14.12,14.14,14.12,14.12,4830000.0,11.8821,11.8989,11.8821,11.8821,4830000.0
2011-10-20 13:05:00,14.12,14.15,14.12,14.13,4480000.0,11.8821,11.9073,11.8821,11.8905,4480000.0
2011-10-20 13:10:00,14.13,14.14,14.09,14.09,4088000.0,11.8905,11.8989,11.8568,11.8568,4088000.0
2011-10-20 13:15:00,14.09,14.15,14.08,14.13,5989200.0,11.8568,11.9073,11.8484,11.8905,5989200.0
2011-10-20 13:20:00,14.13,14.17,14.13,14.17,7770000.0,11.8905,11.9241,11.8905,11.9241,7770000.0
2011-10-20 13:25:00,14.17,14.19,14.15,14.16,7960400.0,11.9241,11.941,11.9073,11.9157,7960400.0
2011-10-20 13:30:00,14.15,14.17,14.13,14.14,4172000.0,11.9073,11.9241,11.8905,11.8989,4172000.0
2011-10-20 13:35:00,14.14,14.17,14.14,14.15,3581200.0,11.8989,11.9241,11.8989,11.9073,3581200.0
2011-10-20 13:40:00,14.15,14.17,14.13,14.15,3446800.0,11.9073,11.9241,11.8905,11.9073,3446800.0
2011-10-20 13:45:00,14.15,14.18,14.14,14.16,5009200.0,11.9073,11.9326,11.8989,11.9157,5009200.0
2011-10-20 13:50:00,14.16,14.17,14.15,14.17,2948400.0,11.9157,11.9241,11.9073,11.9241,2948400.0
2011-10-20 13:55:00,14.17,14.18,14.14,14.15,4690000.0,11.9241,11.9326,11.8989,11.9073,4690000.0
2011-10-20 14:00:00,14.14,14.17,14.14,14.15,4004000.0,11.8989,11.9241,11.8989,11.9073,4004000.0
2011-10-20 14:05:00,14.14,14.15,14.14,14.14,3866800.0,11.8989,11.9073,11.8989,11.8989,3866800.0
2011-10-20 14:10:00,14.15,14.15,14.12,14.13,3637200.0,11.9073,11.9073,11.8821,11.8905,3637200.0
2011-10-20 14:15:00,14.13,14.15,14.13,14.14,2632000.0,11.8905,11.9073,11.8905,11.8989,2632000.0
2011-10-20 14:20:00,14.14,14.15,14.12,14.13,3208800.0,11.8989,11.9073,11.8821,11.8905,3208800.0
2011-10-20 14:25:00,14.13,14.14,14.12,14.12,3001600.0,11.8905,11.8989,11.8821,11.8821,3001600.0
2011-10-20 14:30:00,14.12,14.14,14.11,14.13,3091200.0,11.8821,11.8989,11.8737,11.8905,3091200.0
2011-10-20 14:35:00,14.13,14.18,14.12,14.18,5835200.0,11.8905,11.9326,11.8821,11.9326,5835200.0
2011-10-20 14:40:00,14.18,14.18,14.15,14.16,4715200.0,11.9326,11.9326,11.9073,11.9157,4715200.0
2011-10-20 14:45:00,14.16,14.17,14.14,14.16,3816400.0,11.9157,11.9241,11.8989,11.9157,3816400.0
2011-10-20 14:50:00,14.16,14.2,14.16,14.18,8024800.0,11.9157,11.9494,11.9157,11.9326,8024800.0
2011-10-20 14:55:00,14.18,14.19,14.17,14.18,4978400.0,11.9326,11.941,11.9241,11.9326,4978400.0
2011-10-20 15:00:00,14.18,14.18,14.16,14.17,3399200.0,11.9326,11.9326,11.9157,11.9241,3399200.0
2011-10-20 15:05:00,14.17,14.18,14.15,14.17,4074000.0,11.9241,11.9326,11.9073,11.9241,4074000.0
2011-10-20 15:10:00,14.16,14.17,14.15,14.16,2245600.0,11.9157,11.9241,11.9073,11.9157,2245600.0
2011-10-20 15:15:00,14.16,14.17,14.15,14.17,3418800.0,11.9157,11.9241,11.9073,11.9241,3418800.0
2011-10-20 15:20:00,14.17,14.17,14.14,14.14,4936400.0,11.9241,11.9241,11.8989,11.8989,4936400.0
2011-10-20 15:25:00,14.14,14.14,14.11,14.12,5916400.0,11.8989,11.8989,11.8737,11.8821,5916400.0
2011-10-20 15:30:00,14.12,14.14,14.11,14.13,5630800.0,11.8821,11.8989,11.8737,11.8905,5630800.0
2011-10-20 15:35:00,14.13,14.13,14.09,14.1,7582400.0,11.8905,11.8905,11.8568,11.8652,7582400.0
2011-10-20 15:40:00,14.1,14.12,14.09,14.12,6680800.0,11.8652,11.8821,11.8568,11.8821,6680800.0
2011-10-20 15:45:00,14.12,14.13,14.11,14.12,7095200.0,11.8821,11.8905,11.8737,11.8821,7095200.0
2011-10-20 15:50:00,14.12,14.12,14.1,14.12,8008000.0,11.8821,11.8821,11.8652,11.8821,8008000.0
2011-10-20 15:55:00,14.12,14.13,14.11,14.12,15061200.0,11.8821,11.8905,11.8737,11.8821,15061200.0
2011-10-21 09:30:00,14.22,14.23,14.16,14.19,48202000.0,11.9662,11.9746,11.9157,11.941,48202000.0
2011-10-21 09:35:00,14.19,14.22,14.18,14.2,12560800.0,11.941,11.9662,11.9326,11.9494,12560800.0
2011-10-21 09:40:00,14.2,14.21,14.15,14.16,11460400.0,11.9494,11.9578,11.9073,11.9157,11460400.0
2011-10-21 09:45:00,14.17,14.21,14.15,14.18,13501600.0,11.9241,11.9578,11.9073,11.9326,13501600.0
2011-10-21 09:50:00,14.18,14.21,14.18,14.19,6991600.0,11.9326,11.9578,11.9326,11.941,6991600.0
2011-10-21 09:55:00,14.19,14.2,14.16,14.18,7879200.0,11.941,11.9494,11.9157,11.9326,7879200.0
2011-10-21 10:00:00,14.18,14.21,14.18,14.19,7907200.0,11.9326,11.9578,11.9326,11.941,7907200.0
2011-10-21 10:05:00,14.19,14.23,14.19,14.23,11555600.0,11.941,11.9746,11.941,11.9746,11555600.0
2011-10-21 10:10:00,14.23,14.25,14.22,14.23,13552000.0,11.9746,11.9915,11.9662,11.9746,13552000.0
2011-10-21 10:15:00,14.23,14.25,14.22,14.25,10264800.0,11.9746,11.9915,11.9662,11.9915,10264800.0
2011-10-21 10:20:00,14.25,14.26,14.22,14.23,7490000.0,11.9915,11.9999,11.9662,11.9746,7490000.0
2011-10-21 10:25:00,14.23,14.24,14.21,14.23,7411600.0,11.9746,11.9831,11.9578,11.9746,7411600.0
2011-10-21 10:30:00,14.24,14.25,14.21,14.22,7067200.0,11.9831,11.9915,11.9578,11.9662,7067200.0
2011-10-21 10:35:00,14.22,14.24,14.22,14.22,5686800.0,11.9662,11.9831,11.9662,11.9662,5686800.0
2011-10-21 10:40:00,14.22,14.24,14.22,14.23,5527200.0,11.9662,11.9831,11.9662,11.9746,5527200.0
2011-10-21 10:45:00,14.23,14.24,14.22,14.23,4477200.0,11.9746,11.9831,11.9662,11.9746,4477200.0
2011-10-21 10:50:00,14.23,14.23,14.19,14.19,7330400.0,11.9746,11.9746,11.941,11.941,7330400.0
2011-10-21 10:55:00,14.19,14.21,14.19,14.2,5278000.0,11.941,11.9578,11.941,11.9494,5278000.0
2011-10-21 11:00:00,14.2,14.21,14.2,14.2,4034800.0,11.9494,11.9578,11.9494,11.9494,4034800.0
2011-10-21 11:05:00,14.2,14.22,14.2,14.21,4734800.0,11.9494,11.9662,11.9494,11.9578,4734800.0
2011-10-21 11:10:00,14.21,14.22,14.2,14.21,2256800.0,11.9578,11.9662,11.9494,11.9578,2256800.0
2011-10-21 11:15:00,14.21,14.23,14.21,14.22,3956400.0,11.9578,11.9746,11.9578,11.9662,3956400.0
2011-10-21 11:20:00,14.22,14.23,14.21,14.21,3175200.0,11.9662,11.9746,11.9578,11.9578,3175200.0
2011-10-21 11:25:00,14.21,14.22,14.21,14.21,2332400.0,11.9578,11.9662,11.9578,11.9578,2332400.0
2011-10-21 11:30:00,14.21,14.21,14.2,14.21,2651600.0,11.9578,11.9578,11.9494,11.9578,2651600.0
2011-10-21 11:35:00,14.21,14.21,14.19,14.19,4060000.0,11.9578,11.9578,11.941,11.941,4060000.0
2011-10-21 11:40:00,14.19,14.21,14.19,14.2,4732000.0,11.941,11.9578,11.941,11.9494,4732000.0
2011-10-21 11:45:00,14.2,14.21,14.19,14.19,2338000.0,11.9494,11.9578,11.941,11.941,2338000.0
2011-10-21 11:50:00,14.2,14.21,14.19,14.2,1638000.0,11.9494,11.9578,11.941,11.9494,1638000.0
2011-10-21 11:55:00,14.2,14.2,14.16,14.16,6843200.0,11.9494,11.9494,11.9157,11.9157,6843200.0
2011-10-21 12:00:00,14.17,14.17,14.15,14.16,4947600.0,11.9241,11.9241,11.9073,11.9157,4947600.0
2011-10-21 12:05:00,14.16,14.16,14.15,14.16,6218800.0,11.9157,11.9157,11.9073,11.9157,6218800.0
2011-10-21 12:10:00,14.16,14.17,14.16,14.17,3346000.0,11.9157,11.9241,11.9157,11.9241,3346000.0
2011-10-21 12:15:00,14.16,14.17,14.14,14.14,4494000.0,11.9157,11.9241,11.8989,11.8989,4494000.0
2011-10-21 12:20:00,14.14,14.15,14.12,14.13,6269200.0,11.8989,11.9073,11.8821,11.8905,6269200.0
2011-10-21 12:25:00,14.13,14.13,14.12,14.12,3382400.0,11.8905,11.8905,11.8821,11.8821,3382400.0
2011-10-21 12:30:00,14.12,14.12,14.09,14.1,8008000.0,11.8821,11.8821,11.8568,11.8652,8008000.0
2011-10-21 12:35:00,14.1,14.1,14.06,14.06,12241600.0,11.8652,11.8652,11.8316,11.8316,12241600.0
2011-10-21 12:40:00,14.07,14.09,14.06,14.09,10824800.0,11.84,11.8568,11.8316,11.8568,10824800.0
2011-10-21 12:45:00,14.09,14.09,14.06,14.06,6238400.0,11.8568,11.8568,11.8316,11.8316,6238400.0
2011-10-21 12:50:00,14.06,14.08,14.06,14.07,5012000.0,11.8316,11.8484,11.8316,11.84,5012000.0
2011-10-21 12:55:00,14.07,14.07,14.06,14.06,2615200.0,11.84,11.84,11.8316,11.8316,2615200.0
2011-10-21 13:00:00,14.06,14.06,14.0,14.0,16363200.0,11.8316,11.8316,11.7811,11.7811,16363200.0
2011-10-21 13:05:00,14.0,14.01,13.98,14.0,13745200.0,11.7811,11.7895,11.7643,11.7811,13745200.0
2011-10-21 13:10:00,14.0,14.01,13.98,14.0,12339600.0,11.7811,11.7895,11.7643,11.7811,12339600.0
2011-10-21 13:15:00,14.0,14.02,13.99,14.0,6753600.0,11.7811,11.7979,11.7727,11.7811,6753600.0
2011-10-21 13:20:00,14.0,14.02,13.99,13.99,6042400.0,11.7811,11.7979,11.7727,11.7727,6042400.0
2011-10-21 13:25:00,13.99,14.0,13.98,13.98,5532800.0,11.7727,11.7811,11.7643,11.7643,5532800.0
2011-10-21 13:30:00,13.98,13.98,13.96,13.97,12222000.0,11.7643,11.7643,11.7474,11.7558,12222000.0
2011-10-21 13:35:00,13.97,14.01,13.97,14.0,6258000.0,11.7558,11.7895,11.7558,11.7811,6258000.0
2011-10-21 13:40:00,14.0,14.01,13.98,13.98,6801200.0,11.7811,11.7895,11.7643,11.7643,6801200.0
2011-10-21 13:45:00,13.98,14.0,13.97,13.98,5759600.0,11.7643,11.7811,11.7558,11.7643,5759600.0
2011-10-21 13:50:00,13.98,13.99,13.97,13.98,4113200.0,11.7643,11.7727,11.7558,11.7643,4113200.0
2011-10-21 13:55:00,13.98,13.99,13.97,13.98,4258800.0,11.7643,11.7727,11.7558,11.7643,4258800.0
2011-10-21 14:00:00,13.98,14.01,13.98,14.0,7481600.0,11.7643,11.7895,11.7643,11.7811,7481600.0
2011-10-21 14:05:00,14.0,14.02,14.0,14.02,6616400.0,11.7811,11.7979,11.7811,11.7979,6616400.0
2011-10-21 14:10:00,14.02,14.03,14.01,14.02,4793600.0,11.7979,11.8063,11.7895,11.7979,4793600.0
2011-10-21 14:15:00,14.02,14.03,14.0,14.0,5138000.0,11.7979,11.8063,11.7811,11.7811,5138000.0
2011-10-21 14:20:00,14.0,14.01,13.99,14.0,6230000.0,11.7811,11.7895,11.7727,11.7811,6230000.0
2011-10-21 14:25:00,14.0,14.01,14.0,14.0,3920000.0,11.7811,11.7895,11.7811,11.7811,3920000.0
2011-10-21 14:30:00,14.0,14.01,13.99,13.99,4746000.0,11.7811,11.7895,11.7727,11.7727,4746000.0
2011-10-21 14:35:00,13.99,14.01,13.99,14.0,2371600.0,11.7727,11.7895,11.7727,11.7811,2371600.0
2011-10-21 14:40:00,14.0,14.02,14.0,14.01,5807200.0,11.7811,11.7979,11.7811,11.7895,5807200.0
2011-10-21 14:45:00,14.01,14.03,14.01,14.02,4382000.0,11.7895,11.8063,11.7895,11.7979,4382000.0
2011-10-21 14:50:00,14.02,14.03,14.02,14.02,3511200.0,11.7979,11.8063,11.7979,11.7979,3511200.0
2011-10-21 14:55:00,14.02,14.02,14.0,14.01,6400800.0,11.7979,11.7979,11.7811,11.7895,6400800.0
2011-10-21 15:00:00,14.0,14.04,14.0,14.04,8853600.0,11.7811,11.8148,11.7811,11.8148,8853600.0
2011-10-21 15:05:00,14.04,14.07,14.04,14.07,8198400.0,11.8148,11.84,11.8148,11.84,8198400.0
2011-10-21 15:10:00,14.07,14.07,14.04,14.04,7190400.0,11.84,11.84,11.8148,11.8148,7190400.0
2011-10-21 15:15:00,14.04,14.06,14.02,14.02,7190400.0,11.8148,11.8316,11.7979,11.7979,7190400.0
2011-10-21 15:20:00,14.02,14.06,14.02,14.05,7450800.0,11.7979,11.8316,11.7979,11.8232,7450800.0
2011-10-21 15:25:00,14.05,14.05,14.03,14.03,4956000.0,11.8232,11.8232,11.8063,11.8063,4956000.0
2011-10-21 15:30:00,14.03,14.04,14.03,14.04,5698000.0,11.8063,11.8148,11.8063,11.8148,5698000.0
2011-10-21 15:35:00,14.04,14.04,14.0,14.0,8696800.0,11.8148,11.8148,11.7811,11.7811,8696800.0
2011-10-21 15:40:00,14.0,14.01,13.98,13.99,8212400.0,11.7811,11.7895,11.7643,11.7727,8212400.0
2011-10-21 15:45:00,13.99,14.0,13.98,14.0,8996400.0,11.7727,11.7811,11.7643,11.7811,8996400.0
2011-10-21 15:50:00,14.0,14.04,13.99,14.03,12115600.0,11.7811,11.8148,11.7727,11.8063,12115600.0
2011-10-21 15:55:00,14.03,14.04,14.01,14.04,16433200.0,11.8063,11.8148,11.7895,11.8148,16433200.0
2011-10-24 09:30:00,14.15,14.22,14.12,14.22,26196800.0,11.9073,11.9662,11.8821,11.9662,26196800.0
2011-10-24 09:35:00,14.21,14.27,14.2,14.27,18158000.0,11.9578,12.0083,11.9494,12.0083,18158000.0
2011-10-24 09:40:00,14.26,14.27,14.24,14.25,10984400.0,11.9999,12.0083,11.9831,11.9915,10984400.0
2011-10-24 09:45:00,14.25,14.27,14.23,14.25,7481600.0,11.9915,12.0083,11.9746,11.9915,7481600.0
2011-10-24 09:50:00,14.26,14.26,14.24,14.24,5776400.0,11.9999,11.9999,11.9831,11.9831,5776400.0
2011-10-24 09:55:00,14.24,14.26,14.24,14.25,5516000.0,11.9831,11.9999,11.9831,11.9915,5516000.0
2011-10-24 10:00:00,14.26,14.27,14.24,14.25,7235200.0,11.9999,12.0083,11.9831,11.9915,7235200.0
2011-10-24 10:05:00,14.25,14.29,14.24,14.28,12532800.0,11.9915,12.0251,11.9831,12.0167,12532800.0
2011-10-24 10:10:00,14.28,14.38,14.28,14.36,29220800.0,12.0167,12.1009,12.0167,12.084,29220800.0
2011-10-24 10:15:00,14.36,14.36,14.34,14.34,10519600.0,12.084,12.084,12.0672,12.0672,10519600.0
2011-10-24 10:20:00,14.34,14.36,14.33,14.36,8288000.0,12.0672,12.084,12.0588,12.084,8288000.0
2011-10-24 10:25:00,14.35,14.39,14.35,14.38,12885600.0,12.0756,12.1093,12.0756,12.1009,12885600.0
2011-10-24 10:30:00,14.38,14.42,14.36,14.41,11659200.0,12.1009,12.1345,12.084,12.1261,11659200.0
2011-10-24 10:35:00,14.41,14.44,14.39,14.44,12006400.0,12.1261,12.1514,12.1093,12.1514,12006400.0
2011-10-24 10:40:00,14.44,14.46,14.41,14.43,12899600.0,12.1514,12.1682,12.1261,12.1429,12899600.0
2011-10-24 10:45:00,14.44,14.44,14.41,14.41,6521200.0,12.1514,12.1514,12.1261,12.1261,6521200.0
2011-10-24 10:50:00,14.41,14.44,14.41,14.41,5588800.0,12.1261,12.1514,12.1261,12.1261,5588800.0
2011-10-24 10:55:00,14.41,14.43,14.4,14.42,5493600.0,12.1261,12.1429,12.1177,12.1345,5493600.0
2011-10-24 11:00:00,14.42,14.43,14.4,14.42,6650000.0,12.1345,12.1429,12.1177,12.1345,6650000.0
2011-10-24 11:05:00,14.43,14.44,14.42,14.43,4508000.0,12.1429,12.1514,12.1345,12.1429,4508000.0
2011-10-24 11:10:00,14.43,14.45,14.42,14.45,8024800.0,12.1429,12.1598,12.1345,12.1598,8024800.0
2011-10-24 11:15:00,14.45,14.47,14.44,14.46,9004800.0,12.1598,12.1766,12.1514,12.1682,9004800.0
2011-10-24 11:20:00,14.46,14.49,14.46,14.49,6428800.0,12.1682,12.1934,12.1682,12.1934,6428800.0
2011-10-24 11:25:00,14.49,14.49,14.47,14.49,4331600.0,12.1934,12.1934,12.1766,12.1934,4331600.0
2011-10-24 11:30:00,14.49,14.49,14.43,14.44,9424800.0,12.1934,12.1934,12.1429,12.1514,9424800.0
2011-10-24 11:35:00,14.44,14.46,14.42,14.43,7193200.0,12.1514,12.1682,12.1345,12.1429,7193200.0
2011-10-24 11:40:00,14.43,14.45,14.42,14.44,4852400.0,12.1429,12.1598,12.1345,12.1514,4852400.0
2011-10-24 11:45:00,14.44,14.44,14.42,14.42,3869600.0,12.1514,12.1514,12.1345,12.1345,3869600.0
2011-10-24 11:50:00,14.42,14.43,14.41,14.42,3992800.0,12.1345,12.1429,12.1261,12.1345,3992800.0
2011-10-24 11:55:00,14.42,14.45,14.42,14.44,4611600.0,12.1345,12.1598,12.1345,12.1514,4611600.0
2011-10-24 12:00:00,14.44,14.46,14.43,14.46,3542000.0,12.1514,12.1682,12.1429,12.1682,3542000.0
2011-10-24 12:05:00,14.46,14.47,14.45,14.47,5493600.0,12.1682,12.1766,12.1598,12.1766,5493600.0
2011-10-24 12:10:00,14.47,14.48,14.45,14.47,4037600.0,12.1766,12.185,12.1598,12.1766,4037600.0
2011-10-24 12:15:00,14.47,14.47,14.46,14.47,2380000.0,12.1766,12.1766,12.1682,12.1766,2380000.0
2011-10-24 12:20:00,14.47,14.47,14.46,14.46,2228800.0,12.1766,12.1766,12.1682,12.1682,2228800.0
2011-10-24 12:25:00,14.46,14.46,14.46,14.46,1873200.0,12.1682,12.1682,12.1682,12.1682,1873200.0
2011-10-24 12:30:00,14.46,14.47,14.43,14.44,3351600.0,12.1682,12.1766,12.1429,12.1514,3351600.0
2011-10-24 12:35:00,14.44,14.45,14.42,14.43,2942800.0,12.1514,12.1598,12.1345,12.1429,2942800.0
2011-10-24 12:40:00,14.43,14.44,14.43,14.44,1643600.0,12.1429,12.1514,12.1429,12.1514,1643600.0
2011-10-24 12:45:00,14.44,14.45,14.43,14.45,3015600.0,12.1514,12.1598,12.1429,12.1598,3015600.0
2011-10-24 12:50:00,14.44,14.46,14.44,14.46,2195200.0,12.1514,12.1682,12.1514,12.1682,2195200.0
2011-10-24 12:55:00,14.46,14.47,14.45,14.47,3018400.0,12.1682,12.1766,12.1598,12.1766,3018400.0
2011-10-24 13:00:00,14.47,14.47,14.45,14.45,1436400.0,12.1766,12.1766,12.1598,12.1598,1436400.0
2011-10-24 13:05:00,14.45,14.45,14.44,14.45,1803200.0,12.1598,12.1598,12.1514,12.1598,1803200.0
2011-10-24 13:10:00,14.45,14.46,14.44,14.45,1946000.0,12.1598,12.1682,12.1514,12.1598,1946000.0
2011-10-24 13:15:00,14.45,14.45,14.43,14.44,3379600.0,12.1598,12.1598,12.1429,12.1514,3379600.0
2011-10-24 13:20:00,14.44,14.44,14.43,14.44,1548400.0,12.1514,12.1514,12.1429,12.1514,1548400.0
2011-10-24 13:25:00,14.44,14.45,14.44,14.44,1789200.0,12.1514,12.1598,12.1514,12.1514,1789200.0
2011-10-24 13:30:00,14.44,14.45,14.43,14.44,1195600.0,12.1514,12.1598,12.1429,12.1514,1195600.0
2011-10-24 13:35:00,14.44,14.46,14.44,14.46,2461200.0,12.1514,12.1682,12.1514,12.1682,2461200.0
2011-10-24 13:40:00,14.46,14.49,14.46,14.48,6832000.0,12.1682,12.1934,12.1682,12.185,6832000.0
2011-10-24 13:45:00,14.48,14.51,14.47,14.51,6053600.0,12.185,12.2103,12.1766,12.2103,6053600.0
2011-10-24 13:50:00,14.51,14.51,14.48,14.51,5054000.0,12.2103,12.2103,12.185,12.2103,5054000.0
2011-10-24 13:55:00,14.51,14.52,14.5,14.5,4930800.0,12.2103,12.2187,12.2018,12.2018,4930800.0
2011-10-24 14:00:00,14.5,14.52,14.5,14.5,2993200.0,12.2018,12.2187,12.2018,12.2018,2993200.0
2011-10-24 14:05:00,14.5,14.51,14.49,14.49,2511600.0,12.2018,12.2103,12.1934,12.1934,2511600.0
2011-10-24 14:10:00,14.5,14.5,14.47,14.49,3514000.0,12.2018,12.2018,12.1766,12.1934,3514000.0
2011-10-24 14:15:00,14.49,14.49,14.45,14.45,6101200.0,12.1934,12.1934,12.1598,12.1598,6101200.0
2011-10-24 14:20:00,14.45,14.48,14.45,14.48,4477200.0,12.1598,12.185,12.1598,12.185,4477200.0
2011-10-24 14:25:00,14.48,14.49,14.47,14.48,2875600.0,12.185,12.1934,12.1766,12.185,2875600.0
2011-10-24 14:30:00,14.48,14.49,14.46,14.47,2780400.0,12.185,12.1934,12.1682,12.1766,2780400.0
2011-10-24 14:35:00,14.47,14.48,14.46,14.48,2500400.0,12.1766,12.185,12.1682,12.185,2500400.0
2011-10-24 14:40:00,14.48,14.49,14.47,14.48,2685200.0,12.185,12.1934,12.1766,12.185,2685200.0
2011-10-24 14:45:00,14.48,14.49,14.47,14.47,2254000.0,12.185,12.1934,12.1766,12.1766,2254000.0
2011-10-24 14:50:00,14.47,14.48,14.46,14.47,2447200.0,12.1766,12.185,12.1682,12.1766,2447200.0
2011-10-24 14:55:00,14.47,14.48,14.46,14.48,2380000.0,12.1766,12.185,12.1682,12.185,2380000.0
2011-10-24 15:00:00,14.48,14.49,14.47,14.47,3290000.0,12.185,12.1934,12.1766,12.1766,3290000.0
2011-10-24 15:05:00,14.48,14.48,14.46,14.47,2550800.0,12.185,12.185,12.1682,12.1766,2550800.0
2011-10-24 15:10:00,14.47,14.47,14.45,14.46,5432000.0,12.1766,12.1766,12.1598,12.1682,5432000.0
2011-10-24 15:15:00,14.46,14.47,14.43,14.47,7246400.0,12.1682,12.1766,12.1429,12.1766,7246400.0
2011-10-24 15:20:00,14.47,14.47,14.46,14.46,3749200.0,12.1766,12.1766,12.1682,12.1682,3749200.0
2011-10-24 15:25:00,14.46,14.47,14.44,14.45,5605600.0,12.1682,12.1766,12.1514,12.1598,5605600.0
2011-10-24 15:30:00,14.45,14.47,14.44,14.46,6400800.0,12.1598,12.1766,12.1514,12.1682,6400800.0
2011-10-24 15:35:00,14.46,14.48,14.45,14.46,5510400.0,12.1682,12.185,12.1598,12.1682,5510400.0
2011-10-24 15:40:00,14.46,14.49,14.45,14.48,7000000.0,12.1682,12.1934,12.1598,12.185,7000000.0
2011-10-24 15:45:00,14.48,14.48,14.45,14.45,7702800.0,12.185,12.185,12.1598,12.1598,7702800.0
2011-10-24 15:50:00,14.46,14.48,14.45,14.48,7375200.0,12.1682,12.185,12.1598,12.185,7375200.0
2011-10-24 15:55:00,14.48,14.5,14.47,14.49,14758800.0,12.185,12.2018,12.1766,12.1934,14758800.0
2011-10-25 09:30:00,14.47,14.52,14.45,14.48,17754800.0,12.1766,12.2187,12.1598,12.185,17754800.0
2011-10-25 09:35:00,14.47,14.49,14.31,14.35,24928400.0,12.1766,12.1934,12.042,12.0756,24928400.0
2011-10-25 09:40:00,14.35,14.38,14.34,14.35,14484400.0,12.0756,12.1009,12.0672,12.0756,14484400.0
2011-10-25 09:45:00,14.35,14.38,14.28,14.36,16945600.0,12.0756,12.1009,12.0167,12.084,16945600.0
2011-10-25 09:50:00,14.36,14.37,14.32,14.35,10346000.0,12.084,12.0924,12.0504,12.0756,10346000.0
2011-10-25 09:55:00,14.35,14.38,14.35,14.35,9486400.0,12.0756,12.1009,12.0756,12.0756,9486400.0
2011-10-25 10:00:00,14.36,14.38,14.33,14.34,9279200.0,12.084,12.1009,12.0588,12.0672,9279200.0
2011-10-25 10:05:00,14.34,14.36,14.31,14.34,7428400.0,12.0672,12.084,12.042,12.0672,7428400.0
2011-10-25 10:10:00,14.34,14.36,14.33,14.35,5964000.0,12.0672,12.084,12.0588,12.0756,5964000.0
2011-10-25 10:15:00,14.34,14.37,14.33,14.37,5796000.0,12.0672,12.0924,12.0588,12.0924,5796000.0
2011-10-25 10:20:00,14.37,14.37,14.34,14.36,5404000.0,12.0924,12.0924,12.0672,12.084,5404000.0
2011-10-25 10:25:00,14.36,14.38,14.35,14.36,4057200.0,12.084,12.1009,12.0756,12.084,4057200.0
2011-10-25 10:30:00,14.36,14.37,14.34,14.35,4636800.0,12.084,12.0924,12.0672,12.0756,4636800.0
2011-10-25 10:35:00,14.36,14.37,14.34,14.37,6087200.0,12.084,12.0924,12.0672,12.0924,6087200.0
2011-10-25 10:40:00,14.36,14.38,14.35,14.38,6322400.0,12.084,12.1009,12.0756,12.1009,6322400.0
2011-10-25 10:45:00,14.38,14.41,14.37,14.41,7660800.0,12.1009,12.1261,12.0924,12.1261,7660800.0
2011-10-25 10:50:00,14.41,14.41,14.37,14.38,5474000.0,12.1261,12.1261,12.0924,12.1009,5474000.0
2011-10-25 10:55:00,14.39,14.4,14.37,14.38,3309600.0,12.1093,12.1177,12.0924,12.1009,3309600.0
2011-10-25 11:00:00,14.37,14.4,14.36,14.37,3483200.0,12.0924,12.1177,12.084,12.0924,3483200.0
2011-10-25 11:05:00,14.37,14.37,14.34,14.35,4642400.0,12.0924,12.0924,12.0672,12.0756,4642400.0
2011-10-25 11:10:00,14.35,14.37,14.34,14.36,2942800.0,12.0756,12.0924,12.0672,12.084,2942800.0
2011-10-25 11:15:00,14.36,14.36,14.33,14.33,4802000.0,12.084,12.084,12.0588,12.0588,4802000.0
2011-10-25 11:20:00,14.33,14.35,14.32,14.35,3150000.0,12.0588,12.0756,12.0504,12.0756,3150000.0
2011-10-25 11:25:00,14.35,14.35,14.33,14.34,2312800.0,12.0756,12.0756,12.0588,12.0672,2312800.0
2011-10-25 11:30:00,14.34,14.35,14.32,14.33,3544800.0,12.0672,12.0756,12.0504,12.0588,3544800.0
2011-10-25 11:35:00,14.32,14.34,14.31,14.33,4942000.0,12.0504,12.0672,12.042,12.0588,4942000.0
2011-10-25 11:40:00,14.33,14.33,14.31,14.32,2102800.0,12.0588,12.0588,12.042,12.0504,2102800.0
2011-10-25 11:45:00,14.32,14.32,14.29,14.29,4614400.0,12.0504,12.0504,12.0251,12.0251,4614400.0
2011-10-25 11:50:00,14.29,14.32,14.29,14.3,3329200.0,12.0251,12.0504,12.0251,12.0335,3329200.0
2011-10-25 11:55:00,14.3,14.31,14.3,14.3,2074800.0,12.0335,12.042,12.0335,12.0335,2074800.0
2011-10-25 12:00:00,14.3,14.31,14.28,14.3,4891600.0,12.0335,12.042,12.0167,12.0335,4891600.0
2011-10-25 12:05:00,14.3,14.34,14.3,14.33,4550000.0,12.0335,12.0672,12.0335,12.0588,4550000.0
2011-10-25 12:10:00,14.33,14.35,14.33,14.34,2363200.0,12.0588,12.0756,12.0588,12.0672,2363200.0
2011-10-25 12:15:00,14.34,14.35,14.33,14.34,2349200.0,12.0672,12.0756,12.0588,12.0672,2349200.0
2011-10-25 12:20:00,14.34,14.34,14.32,14.32,1604400.0,12.0672,12.0672,12.0504,12.0504,1604400.0
2011-10-25 12:25:00,14.32,14.34,14.32,14.33,1531600.0,12.0504,12.0672,12.0504,12.0588,1531600.0
2011-10-25 12:30:00,14.33,14.34,14.32,14.33,2119600.0,12.0588,12.0672,12.0504,12.0588,2119600.0
2011-10-25 12:35:00,14.33,14.33,14.31,14.31,2606800.0,12.0588,12.0588,12.042,12.042,2606800.0
2011-10-25 12:40:00,14.31,14.31,14.29,14.29,4082400.0,12.042,12.042,12.0251,12.0251,4082400.0
2011-10-25 12:45:00,14.29,14.3,14.29,14.3,3981600.0,12.0251,12.0335,12.0251,12.0335,3981600.0
2011-10-25 12:50:00,14.3,14.3,14.29,14.3,1355200.0,12.0335,12.0335,12.0251,12.0335,1355200.0
2011-10-25 12:55:00,14.3,14.31,14.3,14.3,1324400.0,12.0335,12.042,12.0335,12.0335,1324400.0
2011-10-25 13:00:00,14.3,14.33,14.3,14.32,2114000.0,12.0335,12.0588,12.0335,12.0504,2114000.0
2011-10-25 13:05:00,14.32,14.35,14.31,14.33,2158800.0,12.0504,12.0756,12.042,12.0588,2158800.0
2011-10-25 13:10:00,14.33,14.34,14.31,14.31,2136400.0,12.0588,12.0672,12.042,12.042,2136400.0
2011-10-25 13:15:00,14.31,14.32,14.3,14.32,1520400.0,12.042,12.0504,12.0335,12.0504,1520400.0
2011-10-25 13:20:00,14.31,14.34,14.31,14.33,1587600.0,12.042,12.0672,12.042,12.0588,1587600.0
2011-10-25 13:25:00,14.33,14.33,14.31,14.31,2083200.0,12.0588,12.0588,12.042,12.042,2083200.0
2011-10-25 13:30:00,14.31,14.31,14.3,14.3,1638000.0,12.042,12.042,12.0335,12.0335,1638000.0
2011-10-25 13:35:00,14.3,14.32,14.29,14.3,1870400.0,12.0335,12.0504,12.0251,12.0335,1870400.0
2011-10-25 13:40:00,14.3,14.31,14.29,14.3,3735200.0,12.0335,12.042,12.0251,12.0335,3735200.0
2011-10-25 13:45:00,14.3,14.3,14.3,14.3,1929200.0,12.0335,12.0335,12.0335,12.0335,1929200.0
2011-10-25 13:50:00,14.3,14.31,14.3,14.31,2573200.0,12.0335,12.042,12.0335,12.042,2573200.0
2011-10-25 13:55:00,14.31,14.31,14.3,14.3,1657600.0,12.042,12.042,12.0335,12.0335,1657600.0
2011-10-25 14:00:00,14.31,14.31,14.26,14.27,12793200.0,12.042,12.042,11.9999,12.0083,12793200.0
2011-10-25 14:05:00,14.27,14.28,14.26,14.27,5885600.0,12.0083,12.0167,11.9999,12.0083,5885600.0
2011-10-25 14:10:00,14.27,14.28,14.24,14.25,4944800.0,12.0083,12.0167,11.9831,11.9915,4944800.0
2011-10-25 14:15:00,14.24,14.26,14.24,14.26,4295200.0,11.9831,11.9999,11.9831,11.9999,4295200.0
2011-10-25 14:20:00,14.26,14.26,14.23,14.26,5062400.0,11.9999,11.9999,11.9746,11.9999,5062400.0
2011-10-25 14:25:00,14.25,14.26,14.24,14.24,3687600.0,11.9915,11.9999,11.9831,11.9831,3687600.0
2011-10-25 14:30:00,14.24,14.24,14.21,14.22,9688000.0,11.9831,11.9831,11.9578,11.9662,9688000.0
2011-10-25 14:35:00,14.23,14.25,14.23,14.25,3903200.0,11.9746,11.9915,11.9746,11.9915,3903200.0
2011-10-25 14:40:00,14.25,14.26,14.23,14.25,4589200.0,11.9915,11.9999,11.9746,11.9915,4589200.0
2011-10-25 14:45:00,14.25,14.25,14.23,14.25,3340400.0,11.9915,11.9915,11.9746,11.9915,3340400.0
2011-10-25 14:50:00,14.25,14.28,14.24,14.26,5208000.0,11.9915,12.0167,11.9831,11.9999,5208000.0
2011-10-25 14:55:00,14.26,14.28,14.25,14.28,3038000.0,11.9999,12.0167,11.9915,12.0167,3038000.0
2011-10-25 15:00:00,14.28,14.29,14.27,14.27,5238800.0,12.0167,12.0251,12.0083,12.0083,5238800.0
2011-10-25 15:05:00,14.27,14.28,14.25,14.25,3642800.0,12.0083,12.0167,11.9915,11.9915,3642800.0
2011-10-25 15:10:00,14.25,14.25,14.24,14.25,3318000.0,11.9915,11.9915,11.9831,11.9915,3318000.0
2011-10-25 15:15:00,14.25,14.26,14.24,14.25,2814000.0,11.9915,11.9999,11.9831,11.9915,2814000.0
2011-10-25 15:20:00,14.25,14.25,14.22,14.23,3222800.0,11.9915,11.9915,11.9662,11.9746,3222800.0
2011-10-25 15:25:00,14.23,14.25,14.22,14.24,5272400.0,11.9746,11.9915,11.9662,11.9831,5272400.0
2011-10-25 15:30:00,14.25,14.26,14.24,14.25,5090400.0,11.9915,11.9999,11.9831,11.9915,5090400.0
2011-10-25 15:35:00,14.25,14.25,14.22,14.23,5112800.0,11.9915,11.9915,11.9662,11.9746,5112800.0
2011-10-25 15:40:00,14.23,14.26,14.22,14.24,5426400.0,11.9746,11.9999,11.9662,11.9831,5426400.0
2011-10-25 15:45:00,14.24,14.26,14.23,14.24,6398000.0,11.9831,11.9999,11.9746,11.9831,6398000.0
2011-10-25 15:50:00,14.24,14.24,14.21,14.21,8380400.0,11.9831,11.9831,11.9578,11.9578,8380400.0
2011-10-25 15:55:00,14.21,14.23,14.19,14.21,14218400.0,11.9578,11.9746,11.941,11.9578,14218400.0
2011-10-26 09:30:00,14.36,14.38,14.33,14.37,15498000.0,12.084,12.1009,12.0588,12.0924,15498000.0
2011-10-26 09:35:00,14.37,14.37,14.33,14.35,9716000.0,12.0924,12.0924,12.0588,12.0756,9716000.0
2011-10-26 09:40:00,14.35,14.37,14.33,14.34,6557600.0,12.0756,12.0924,12.0588,12.0672,6557600.0
2011-10-26 09:45:00,14.34,14.35,14.3,14.3,7730800.0,12.0672,12.0756,12.0335,12.0335,7730800.0
2011-10-26 09:50:00,14.3,14.32,14.28,14.32,8408400.0,12.0335,12.0504,12.0167,12.0504,8408400.0
2011-10-26 09:55:00,14.32,14.32,14.3,14.31,4978400.0,12.0504,12.0504,12.0335,12.042,4978400.0
2011-10-26 10:00:00,14.31,14.32,14.29,14.31,5670000.0,12.042,12.0504,12.0251,12.042,5670000.0
2011-10-26 10:05:00,14.31,14.31,14.26,14.27,5600000.0,12.042,12.042,11.9999,12.0083,5600000.0
2011-10-26 10:10:00,14.28,14.28,14.25,14.26,5474000.0,12.0167,12.0167,11.9915,11.9999,5474000.0
2011-10-26 10:15:00,14.25,14.27,14.23,14.25,6566000.0,11.9915,12.0083,11.9746,11.9915,6566000.0
2011-10-26 10:20:00,14.25,14.26,14.21,14.21,5902400.0,11.9915,11.9999,11.9578,11.9578,5902400.0
2011-10-26 10:25:00,14.21,14.22,14.18,14.22,6319600.0,11.9578,11.9662,11.9326,11.9662,6319600.0
2011-10-26 10:30:00,14.22,14.22,14.19,14.19,3743600.0,11.9662,11.9662,11.941,11.941,3743600.0
2011-10-26 10:35:00,14.19,14.23,14.18,14.22,6022800.0,11.941,11.9746,11.9326,11.9662,6022800.0
2011-10-26 10:40:00,14.22,14.22,14.17,14.18,4485600.0,11.9662,11.9662,11.9241,11.9326,4485600.0
2011-10-26 10:45:00,14.18,14.19,14.13,14.13,8344000.0,11.9326,11.941,11.8905,11.8905,8344000.0
2011-10-26 10:50:00,14.13,14.13,14.1,14.1,8747200.0,11.8905,11.8905,11.8652,11.8652,8747200.0
2011-10-26 10:55:00,14.1,14.1,14.04,14.08,11597600.0,11.8652,11.8652,11.8148,11.8484,11597600.0
2011-10-26 11:00:00,14.08,14.09,14.06,14.08,5628000.0,11.8484,11.8568,11.8316,11.8484,5628000.0
2011-10-26 11:05:00,14.08,14.12,14.08,14.08,6781600.0,11.8484,11.8821,11.8484,11.8484,6781600.0
2011-10-26 11:10:00,14.08,14.12,14.08,14.1,4438000.0,11.8484,11.8821,11.8484,11.8652,4438000.0
2011-10-26 11:15:00,14.1,14.11,14.09,14.11,2996000.0,11.8652,11.8737,11.8568,11.8737,2996000.0
2011-10-26 11:20:00,14.11,14.12,14.09,14.1,2976400.0,11.8737,11.8821,11.8568,11.8652,2976400.0
2011-10-26 11:25:00,14.1,14.11,14.08,14.11,3550400.0,11.8652,11.8737,11.8484,11.8737,3550400.0
2011-10-26 11:30:00,14.11,14.19,14.1,14.17,8881600.0,11.8737,11.941,11.8652,11.9241,8881600.0
2011-10-26 11:35:00,14.17,14.19,14.15,14.15,3956400.0,11.9241,11.941,11.9073,11.9073,3956400.0
2011-10-26 11:40:00,14.15,14.21,14.15,14.19,6610800.0,11.9073,11.9578,11.9073,11.941,6610800.0
2011-10-26 11:45:00,14.19,14.2,14.17,14.17,3502800.0,11.941,11.9494,11.9241,11.9241,3502800.0
2011-10-26 11:50:00,14.17,14.2,14.17,14.2,2581600.0,11.9241,11.9494,11.9241,11.9494,2581600.0
2011-10-26 11:55:00,14.2,14.21,14.18,14.18,2150400.0,11.9494,11.9578,11.9326,11.9326,2150400.0
2011-10-26 12:00:00,14.18,14.2,14.17,14.19,1705200.0,11.9326,11.9494,11.9241,11.941,1705200.0
2011-10-26 12:05:00,14.19,14.21,14.18,14.2,2620800.0,11.941,11.9578,11.9326,11.9494,2620800.0
2011-10-26 12:10:00,14.2,14.2,14.17,14.17,3343200.0,11.9494,11.9494,11.9241,11.9241,3343200.0
2011-10-26 12:15:00,14.17,14.19,14.17,14.17,1811600.0,11.9241,11.941,11.9241,11.9241,1811600.0
2011-10-26 12:20:00,14.17,14.18,14.15,14.16,3612000.0,11.9241,11.9326,11.9073,11.9157,3612000.0
2011-10-26 12:25:00,14.16,14.16,14.14,14.16,2041200.0,11.9157,11.9157,11.8989,11.9157,2041200.0
2011-10-26 12:30:00,14.15,14.17,14.15,14.16,2178400.0,11.9073,11.9241,11.9073,11.9157,2178400.0
2011-10-26 12:35:00,14.16,14.17,14.15,14.16,1794800.0,11.9157,11.9241,11.9073,11.9157,1794800.0
2011-10-26 12:40:00,14.17,14.17,14.13,14.13,2741200.0,11.9241,11.9241,11.8905,11.8905,2741200.0
2011-10-26 12:45:00,14.13,14.13,14.11,14.12,2394000.0,11.8905,11.8905,11.8737,11.8821,2394000.0
2011-10-26 12:50:00,14.12,14.13,14.11,14.12,2192400.0,11.8821,11.8905,11.8737,11.8821,2192400.0
2011-10-26 12:55:00,14.12,14.13,14.11,14.12,2312800.0,11.8821,11.8905,11.8737,11.8821,2312800.0
2011-10-26 13:00:00,14.12,14.13,14.09,14.1,3085600.0,11.8821,11.8905,11.8568,11.8652,3085600.0
2011-10-26 13:05:00,14.1,14.13,14.08,14.08,3413200.0,11.8652,11.8905,11.8484,11.8484,3413200.0
2011-10-26 13:10:00,14.08,14.1,14.08,14.09,2063600.0,11.8484,11.8652,11.8484,11.8568,2063600.0
2011-10-26 13:15:00,14.1,14.12,14.09,14.12,2153200.0,11.8652,11.8821,11.8568,11.8821,2153200.0
2011-10-26 13:20:00,14.11,14.14,14.11,14.13,4303600.0,11.8737,11.8989,11.8737,11.8905,4303600.0
2011-10-26 13:25:00,14.13,14.15,14.13,14.15,2293200.0,11.8905,11.9073,11.8905,11.9073,2293200.0
2011-10-26 13:30:00,14.15,14.2,14.15,14.2,5404000.0,11.9073,11.9494,11.9073,11.9494,5404000.0
2011-10-26 13:35:00,14.2,14.23,14.18,14.22,7056000.0,11.9494,11.9746,11.9326,11.9662,7056000.0
2011-10-26 13:40:00,14.22,14.23,14.21,14.21,5894000.0,11.9662,11.9746,11.9578,11.9578,5894000.0
2011-10-26 13:45:00,14.21,14.25,14.2,14.24,6297200.0,11.9578,11.9915,11.9494,11.9831,6297200.0
2011-10-26 13:50:00,14.25,14.26,14.21,14.22,6484800.0,11.9915,11.9999,11.9578,11.9662,6484800.0
2011-10-26 13:55:00,14.23,14.26,14.22,14.25,5376000.0,11.9746,11.9999,11.9662,11.9915,5376000.0
2011-10-26 14:00:00,14.25,14.27,14.25,14.26,5034400.0,11.9915,12.0083,11.9915,11.9999,5034400.0
2011-10-26 14:05:00,14.26,14.29,14.24,14.28,6540800.0,11.9999,12.0251,11.9831,12.0167,6540800.0
2011-10-26 14:10:00,14.28,14.3,14.27,14.28,7674800.0,12.0167,12.0335,12.0083,12.0167,7674800.0
2011-10-26 14:15:00,14.28,14.28,14.25,14.25,4706800.0,12.0167,12.0167,11.9915,11.9915,4706800.0
2011-10-26 14:20:00,14.25,14.26,14.24,14.25,4281200.0,11.9915,11.9999,11.9831,11.9915,4281200.0
2011-10-26 14:25:00,14.25,14.28,14.25,14.25,3892000.0,11.9915,12.0167,11.9915,11.9915,3892000.0
2011-10-26 14:30:00,14.25,14.3,14.24,14.29,5423600.0,11.9915,12.0335,11.9831,12.0251,5423600.0
2011-10-26 14:35:00,14.29,14.31,14.28,14.31,5129600.0,12.0251,12.042,12.0167,12.042,5129600.0
2011-10-26 14:40:00,14.31,14.31,14.27,14.28,4911200.0,12.042,12.042,12.0083,12.0167,4911200.0
2011-10-26 14:45:00,14.28,14.29,14.27,14.27,2609600.0,12.0167,12.0251,12.0083,12.0083,2609600.0
2011-10-26 14:50:00,14.27,14.28,14.24,14.25,3175200.0,12.0083,12.0167,11.9831,11.9915,3175200.0
2011-10-26 14:55:00,14.25,14.27,14.24,14.26,3547600.0,11.9915,12.0083,11.9831,11.9999,3547600.0
2011-10-26 15:00:00,14.26,14.28,14.26,14.27,2942800.0,11.9999,12.0167,11.9999,12.0083,2942800.0
2011-10-26 15:05:00,14.27,14.28,14.25,14.27,2721600.0,12.0083,12.0167,11.9915,12.0083,2721600.0
2011-10-26 15:10:00,14.27,14.31,14.26,14.31,4457600.0,12.0083,12.042,11.9999,12.042,4457600.0
2011-10-26 15:15:00,14.31,14.31,14.28,14.28,5488000.0,12.042,12.042,12.0167,12.0167,5488000.0
2011-10-26 15:20:00,14.28,14.31,14.28,14.3,5154800.0,12.0167,12.042,12.0167,12.0335,5154800.0
2011-10-26 15:25:00,14.3,14.33,14.29,14.33,7235200.0,12.0335,12.0588,12.0251,12.0588,7235200.0
2011-10-26 15:30:00,14.32,14.34,14.31,14.33,7884800.0,12.0504,12.0672,12.042,12.0588,7884800.0
2011-10-26 15:35:00,14.33,14.34,14.31,14.31,10421600.0,12.0588,12.0672,12.042,12.042,10421600.0
2011-10-26 15:40:00,14.31,14.33,14.31,14.32,4471600.0,12.042,12.0588,12.042,12.0504,4471600.0
2011-10-26 15:45:00,14.32,14.32,14.27,14.28,8559600.0,12.0504,12.0504,12.0083,12.0167,8559600.0
2011-10-26 15:50:00,14.28,14.3,14.28,14.29,6834800.0,12.0167,12.0335,12.0167,12.0251,6834800.0
2011-10-26 15:55:00,14.29,14.32,14.28,14.3,12003600.0,12.0251,12.0504,12.0167,12.0335,12003600.0
2011-10-27 09:30:00,14.56,14.61,14.53,14.55,28560000.0,12.2523,12.2944,12.2271,12.2439,28560000.0
2011-10-27 09:35:00,14.55,14.56,14.5,14.52,14515200.0,12.2439,12.2523,12.2018,12.2187,14515200.0
2011-10-27 09:40:00,14.52,14.56,14.52,14.53,12563600.0,12.2187,12.2523,12.2187,12.2271,12563600.0
2011-10-27 09:45:00,14.53,14.54,14.52,14.54,7512400.0,12.2271,12.2355,12.2187,12.2355,7512400.0
2011-10-27 09:50:00,14.54,14.54,14.52,14.54,6174000.0,12.2355,12.2355,12.2187,12.2355,6174000.0
2011-10-27 09:55:00,14.54,14.54,14.49,14.51,8738800.0,12.2355,12.2355,12.1934,12.2103,8738800.0
2011-10-27 10:00:00,14.5,14.51,14.45,14.47,12905200.0,12.2018,12.2103,12.1598,12.1766,12905200.0
2011-10-27 10:05:00,14.47,14.49,14.46,14.47,6697600.0,12.1766,12.1934,12.1682,12.1766,6697600.0
2011-10-27 10:10:00,14.47,14.5,14.46,14.47,7403200.0,12.1766,12.2018,12.1682,12.1766,7403200.0
2011-10-27 10:15:00,14.48,14.49,14.46,14.46,5496400.0,12.185,12.1934,12.1682,12.1682,5496400.0
2011-10-27 10:20:00,14.46,14.47,14.42,14.45,8220800.0,12.1682,12.1766,12.1345,12.1598,8220800.0
2011-10-27 10:25:00,14.45,14.45,14.37,14.4,12104400.0,12.1598,12.1598,12.0924,12.1177,12104400.0
2011-10-27 10:30:00,14.4,14.4,14.35,14.39,10990000.0,12.1177,12.1177,12.0756,12.1093,10990000.0
2011-10-27 10:35:00,14.4,14.42,14.39,14.42,6269200.0,12.1177,12.1345,12.1093,12.1345,6269200.0
2011-10-27 10:40:00,14.42,14.45,14.42,14.44,7238000.0,12.1345,12.1598,12.1345,12.1514,7238000.0
2011-10-27 10:45:00,14.44,14.46,14.44,14.45,5588800.0,12.1514,12.1682,12.1514,12.1598,5588800.0
2011-10-27 10:50:00,14.45,14.46,14.41,14.46,6165600.0,12.1598,12.1682,12.1261,12.1682,6165600.0
2011-10-27 10:55:00,14.46,14.47,14.43,14.43,6067600.0,12.1682,12.1766,12.1429,12.1429,6067600.0
2011-10-27 11:00:00,14.43,14.46,14.43,14.46,3099600.0,12.1429,12.1682,12.1429,12.1682,3099600.0
2011-10-27 11:05:00,14.46,14.46,14.43,14.43,2856000.0,12.1682,12.1682,12.1429,12.1429,2856000.0
2011-10-27 11:10:00,14.43,14.44,14.41,14.42,3474800.0,12.1429,12.1514,12.1261,12.1345,3474800.0
2011-10-27 11:15:00,14.42,14.44,14.41,14.41,3396400.0,12.1345,12.1514,12.1261,12.1261,3396400.0
2011-10-27 11:20:00,14.41,14.41,14.39,14.39,4085200.0,12.1261,12.1261,12.1093,12.1093,4085200.0
2011-10-27 11:25:00,14.39,14.42,14.39,14.41,3948000.0,12.1093,12.1345,12.1093,12.1261,3948000.0
2011-10-27 11:30:00,14.41,14.41,14.38,14.41,3418800.0,12.1261,12.1261,12.1009,12.1261,3418800.0
2011-10-27 11:35:00,14.41,14.42,14.4,14.4,4942000.0,12.1261,12.1345,12.1177,12.1177,4942000.0
2011-10-27 11:40:00,14.4,14.41,14.39,14.41,3679200.0,12.1177,12.1261,12.1093,12.1261,3679200.0
2011-10-27 11:45:00,14.41,14.44,14.41,14.43,4449200.0,12.1261,12.1514,12.1261,12.1429,4449200.0
2011-10-27 11:50:00,14.43,14.46,14.43,14.45,4547200.0,12.1429,12.1682,12.1429,12.1598,4547200.0
2011-10-27 11:55:00,14.45,14.47,14.45,14.46,5244400.0,12.1598,12.1766,12.1598,12.1682,5244400.0
2011-10-27 12:00:00,14.47,14.51,14.47,14.5,8895600.0,12.1766,12.2103,12.1766,12.2018,8895600.0
2011-10-27 12:05:00,14.5,14.51,14.47,14.49,6459600.0,12.2018,12.2103,12.1766,12.1934,6459600.0
2011-10-27 12:10:00,14.49,14.49,14.48,14.48,2609600.0,12.1934,12.1934,12.185,12.185,2609600.0
2011-10-27 12:15:00,14.48,14.5,14.48,14.49,1674400.0,12.185,12.2018,12.185,12.1934,1674400.0
2011-10-27 12:20:00,14.49,14.51,14.49,14.49,4200000.0,12.1934,12.2103,12.1934,12.1934,4200000.0
2011-10-27 12:25:00,14.49,14.5,14.48,14.49,2091600.0,12.1934,12.2018,12.185,12.1934,2091600.0
2011-10-27 12:30:00,14.49,14.5,14.48,14.5,2394000.0,12.1934,12.2018,12.185,12.2018,2394000.0
2011-10-27 12:35:00,14.5,14.51,14.49,14.5,3530800.0,12.2018,12.2103,12.1934,12.2018,3530800.0
2011-10-27 12:40:00,14.5,14.5,14.48,14.48,3136000.0,12.2018,12.2018,12.185,12.185,3136000.0
2011-10-27 12:45:00,14.48,14.49,14.47,14.48,2004800.0,12.185,12.1934,12.1766,12.185,2004800.0
2011-10-27 12:50:00,14.48,14.48,14.46,14.47,2822400.0,12.185,12.185,12.1682,12.1766,2822400.0
2011-10-27 12:55:00,14.47,14.48,14.46,14.47,2254000.0,12.1766,12.185,12.1682,12.1766,2254000.0
2011-10-27 13:00:00,14.47,14.5,14.47,14.49,3264800.0,12.1766,12.2018,12.1766,12.1934,3264800.0
2011-10-27 13:05:00,14.5,14.5,14.49,14.49,2581600.0,12.2018,12.2018,12.1934,12.1934,2581600.0
2011-10-27 13:10:00,14.5,14.54,14.49,14.53,8918000.0,12.2018,12.2355,12.1934,12.2271,8918000.0
2011-10-27 13:15:00,14.53,14.54,14.52,14.54,5378800.0,12.2271,12.2355,12.2187,12.2355,5378800.0
2011-10-27 13:20:00,14.54,14.54,14.51,14.52,4351200.0,12.2355,12.2355,12.2103,12.2187,4351200.0
2011-10-27 13:25:00,14.51,14.53,14.51,14.52,2942800.0,12.2103,12.2271,12.2103,12.2187,2942800.0
2011-10-27 13:30:00,14.53,14.54,14.52,14.54,3326400.0,12.2271,12.2355,12.2187,12.2355,3326400.0
2011-10-27 13:35:00,14.54,14.56,14.54,14.55,4530400.0,12.2355,12.2523,12.2355,12.2439,4530400.0
2011-10-27 13:40:00,14.55,14.56,14.53,14.54,4555600.0,12.2439,12.2523,12.2271,12.2355,4555600.0
2011-10-27 13:45:00,14.55,14.55,14.54,14.54,2637600.0,12.2439,12.2439,12.2355,12.2355,2637600.0
2011-10-27 13:50:00,14.55,14.56,14.55,14.55,3320800.0,12.2439,12.2523,12.2439,12.2439,3320800.0
2011-10-27 13:55:00,14.55,14.55,14.54,14.55,3351600.0,12.2439,12.2439,12.2355,12.2439,3351600.0
2011-10-27 14:00:00,14.55,14.56,14.54,14.55,3068800.0,12.2439,12.2523,12.2355,12.2439,3068800.0
2011-10-27 14:05:00,14.55,14.57,14.53,14.53,7285600.0,12.2439,12.2607,12.2271,12.2271,7285600.0
2011-10-27 14:10:00,14.53,14.53,14.49,14.5,7814800.0,12.2271,12.2271,12.1934,12.2018,7814800.0
2011-10-27 14:15:00,14.5,14.51,14.49,14.49,6566000.0,12.2018,12.2103,12.1934,12.1934,6566000.0
2011-10-27 14:20:00,14.49,14.51,14.49,14.51,4037600.0,12.1934,12.2103,12.1934,12.2103,4037600.0
2011-10-27 14:25:00,14.51,14.53,14.5,14.52,3026800.0,12.2103,12.2271,12.2018,12.2187,3026800.0
2011-10-27 14:30:00,14.52,14.52,14.5,14.51,2696400.0,12.2187,12.2187,12.2018,12.2103,2696400.0
2011-10-27 14:35:00,14.51,14.54,14.5,14.53,4258800.0,12.2103,12.2355,12.2018,12.2271,4258800.0
2011-10-27 14:40:00,14.53,14.54,14.51,14.51,3866800.0,12.2271,12.2355,12.2103,12.2103,3866800.0
2011-10-27 14:45:00,14.51,14.53,14.51,14.51,2590000.0,12.2103,12.2271,12.2103,12.2103,2590000.0
2011-10-27 14:50:00,14.51,14.52,14.48,14.48,4205600.0,12.2103,12.2187,12.185,12.185,4205600.0
2011-10-27 14:55:00,14.48,14.51,14.48,14.49,3819200.0,12.185,12.2103,12.185,12.1934,3819200.0
2011-10-27 15:00:00,14.49,14.51,14.49,14.5,4449200.0,12.1934,12.2103,12.1934,12.2018,4449200.0
2011-10-27 15:05:00,14.5,14.51,14.5,14.5,3385200.0,12.2018,12.2103,12.2018,12.2018,3385200.0
2011-10-27 15:10:00,14.5,14.51,14.49,14.51,2475200.0,12.2018,12.2103,12.1934,12.2103,2475200.0
2011-10-27 15:15:00,14.51,14.52,14.5,14.52,4200000.0,12.2103,12.2187,12.2018,12.2187,4200000.0
2011-10-27 15:20:00,14.52,14.54,14.51,14.53,7098000.0,12.2187,12.2355,12.2103,12.2271,7098000.0
2011-10-27 15:25:00,14.53,14.53,14.5,14.51,4370800.0,12.2271,12.2271,12.2018,12.2103,4370800.0
2011-10-27 15:30:00,14.51,14.52,14.5,14.5,6238400.0,12.2103,12.2187,12.2018,12.2018,6238400.0
2011-10-27 15:35:00,14.5,14.51,14.48,14.5,7921200.0,12.2018,12.2103,12.185,12.2018,7921200.0
2011-10-27 15:40:00,14.5,14.52,14.49,14.51,6297200.0,12.2018,12.2187,12.1934,12.2103,6297200.0
2011-10-27 15:45:00,14.51,14.51,14.45,14.48,9307200.0,12.2103,12.2103,12.1598,12.185,9307200.0
2011-10-27 15:50:00,14.48,14.48,14.43,14.44,10200400.0,12.185,12.185,12.1429,12.1514,10200400.0
2011-10-27 15:55:00,14.44,14.45,14.42,14.45,16898000.0,12.1514,12.1598,12.1345,12.1598,16898000.0
2011-10-28 09:30:00,14.39,14.49,14.38,14.44,12723200.0,12.1093,12.1934,12.1009,12.1514,12723200.0
2011-10-28 09:35:00,14.44,14.49,14.43,14.44,8192800.0,12.1514,12.1934,12.1429,12.1514,8192800.0
2011-10-28 09:40:00,14.44,14.44,14.39,14.41,8484000.0,12.1514,12.1514,12.1093,12.1261,8484000.0
2011-10-28 09:45:00,14.41,14.44,14.39,14.43,6084400.0,12.1261,12.1514,12.1093,12.1429,6084400.0
2011-10-28 09:50:00,14.43,14.45,14.42,14.44,5194000.0,12.1429,12.1598,12.1345,12.1514,5194000.0
2011-10-28 09:55:00,14.44,14.47,14.41,14.46,6501600.0,12.1514,12.1766,12.1261,12.1682,6501600.0
2011-10-28 10:00:00,14.47,14.47,14.44,14.45,6428800.0,12.1766,12.1766,12.1514,12.1598,6428800.0
2011-10-28 10:05:00,14.44,14.45,14.42,14.43,4468800.0,12.1514,12.1598,12.1345,12.1429,4468800.0
2011-10-28 10:10:00,14.43,14.46,14.42,14.43,4275600.0,12.1429,12.1682,12.1345,12.1429,4275600.0
2011-10-28 10:15:00,14.43,14.46,14.43,14.45,3889200.0,12.1429,12.1682,12.1429,12.1598,3889200.0
2011-10-28 10:20:00,14.44,14.46,14.44,14.46,3704400.0,12.1514,12.1682,12.1514,12.1682,3704400.0
2011-10-28 10:25:00,14.46,14.47,14.41,14.41,6834800.0,12.1682,12.1766,12.1261,12.1261,6834800.0
2011-10-28 10:30:00,14.41,14.44,14.41,14.44,4793600.0,12.1261,12.1514,12.1261,12.1514,4793600.0
2011-10-28 10:35:00,14.44,14.46,14.43,14.46,4020800.0,12.1514,12.1682,12.1429,12.1682,4020800.0
2011-10-28 10:40:00,14.46,14.46,14.43,14.44,3777200.0,12.1682,12.1682,12.1429,12.1514,3777200.0
2011-10-28 10:45:00,14.44,14.45,14.43,14.45,3645600.0,12.1514,12.1598,12.1429,12.1598,3645600.0
2011-10-28 10:50:00,14.45,14.46,14.44,14.46,3133200.0,12.1598,12.1682,12.1514,12.1682,3133200.0
2011-10-28 10:55:00,14.46,14.46,14.44,14.44,4228000.0,12.1682,12.1682,12.1514,12.1514,4228000.0
2011-10-28 11:00:00,14.44,14.45,14.43,14.43,2903600.0,12.1514,12.1598,12.1429,12.1429,2903600.0
2011-10-28 11:05:00,14.43,14.45,14.43,14.45,4334400.0,12.1429,12.1598,12.1429,12.1598,4334400.0
2011-10-28 11:10:00,14.44,14.46,14.44,14.46,3245200.0,12.1514,12.1682,12.1514,12.1682,3245200.0
2011-10-28 11:15:00,14.46,14.46,14.44,14.44,2842000.0,12.1682,12.1682,12.1514,12.1514,2842000.0
2011-10-28 11:20:00,14.44,14.46,14.44,14.45,3432800.0,12.1514,12.1682,12.1514,12.1598,3432800.0
2011-10-28 11:25:00,14.45,14.46,14.44,14.45,2102800.0,12.1598,12.1682,12.1514,12.1598,2102800.0
2011-10-28 11:30:00,14.45,14.46,14.45,14.45,3164000.0,12.1598,12.1682,12.1598,12.1598,3164000.0
2011-10-28 11:35:00,14.45,14.46,14.44,14.45,3113600.0,12.1598,12.1682,12.1514,12.1598,3113600.0
2011-10-28 11:40:00,14.44,14.45,14.42,14.42,4527600.0,12.1514,12.1598,12.1345,12.1345,4527600.0
2011-10-28 11:45:00,14.42,14.44,14.42,14.43,2690800.0,12.1345,12.1514,12.1345,12.1429,2690800.0
2011-10-28 11:50:00,14.43,14.43,14.41,14.41,3978800.0,12.1429,12.1429,12.1261,12.1261,3978800.0
2011-10-28 11:55:00,14.41,14.42,14.4,14.41,3203200.0,12.1261,12.1345,12.1177,12.1261,3203200.0
2011-10-28 12:00:00,14.41,14.41,14.4,14.4,2139200.0,12.1261,12.1261,12.1177,12.1177,2139200.0
2011-10-28 12:05:00,14.4,14.41,14.4,14.41,1411200.0,12.1177,12.1261,12.1177,12.1261,1411200.0
2011-10-28 12:10:00,14.41,14.42,14.41,14.41,1682800.0,12.1261,12.1345,12.1261,12.1261,1682800.0
2011-10-28 12:15:00,14.41,14.41,14.4,14.4,1607200.0,12.1261,12.1261,12.1177,12.1177,1607200.0
2011-10-28 12:20:00,14.4,14.42,14.4,14.41,1114400.0,12.1177,12.1345,12.1177,12.1261,1114400.0
2011-10-28 12:25:00,14.41,14.41,14.39,14.4,2396800.0,12.1261,12.1261,12.1093,12.1177,2396800.0
2011-10-28 12:30:00,14.4,14.41,14.39,14.4,2954000.0,12.1177,12.1261,12.1093,12.1177,2954000.0
2011-10-28 12:35:00,14.4,14.41,14.4,14.4,1593200.0,12.1177,12.1261,12.1177,12.1177,1593200.0
2011-10-28 12:40:00,14.4,14.41,14.4,14.41,1500800.0,12.1177,12.1261,12.1177,12.1261,1500800.0
2011-10-28 12:45:00,14.41,14.44,14.4,14.44,4242000.0,12.1261,12.1514,12.1177,12.1514,4242000.0
2011-10-28 12:50:00,14.44,14.44,14.42,14.43,1957200.0,12.1514,12.1514,12.1345,12.1429,1957200.0
2011-10-28 12:55:00,14.43,14.43,14.42,14.42,1710800.0,12.1429,12.1429,12.1345,12.1345,1710800.0
2011-10-28 13:00:00,14.42,14.44,14.42,14.43,1472800.0,12.1345,12.1514,12.1345,12.1429,1472800.0
2011-10-28 13:05:00,14.43,14.43,14.41,14.42,1498000.0,12.1429,12.1429,12.1261,12.1345,1498000.0
2011-10-28 13:10:00,14.42,14.43,14.42,14.43,1537200.0,12.1345,12.1429,12.1345,12.1429,1537200.0
2011-10-28 13:15:00,14.43,14.44,14.43,14.44,2486400.0,12.1429,12.1514,12.1429,12.1514,2486400.0
2011-10-28 13:20:00,14.44,14.46,14.44,14.45,2968000.0,12.1514,12.1682,12.1514,12.1598,2968000.0
2011-10-28 13:25:00,14.45,14.46,14.45,14.45,4331600.0,12.1598,12.1682,12.1598,12.1598,4331600.0
2011-10-28 13:30:00,14.46,14.46,14.44,14.46,2279200.0,12.1682,12.1682,12.1514,12.1682,2279200.0
2011-10-28 13:35:00,14.46,14.46,14.45,14.46,2884000.0,12.1682,12.1682,12.1598,12.1682,2884000.0
2011-10-28 13:40:00,14.46,14.46,14.45,14.45,2049600.0,12.1682,12.1682,12.1598,12.1598,2049600.0
2011-10-28 13:45:00,14.45,14.46,14.44,14.44,1598800.0,12.1598,12.1682,12.1514,12.1514,1598800.0
2011-10-28 13:50:00,14.44,14.45,14.44,14.45,2209200.0,12.1514,12.1598,12.1514,12.1598,2209200.0
2011-10-28 13:55:00,14.45,14.45,14.44,14.45,1279600.0,12.1598,12.1598,12.1514,12.1598,1279600.0
2011-10-28 14:00:00,14.45,14.45,14.44,14.44,1201200.0,12.1598,12.1598,12.1514,12.1514,1201200.0
2011-10-28 14:05:00,14.44,14.45,14.43,14.45,2128000.0,12.1514,12.1598,12.1429,12.1598,2128000.0
2011-10-28 14:10:00,14.45,14.45,14.44,14.45,1372000.0,12.1598,12.1598,12.1514,12.1598,1372000.0
2011-10-28 14:15:00,14.45,14.45,14.42,14.42,4740400.0,12.1598,12.1598,12.1345,12.1345,4740400.0
2011-10-28 14:20:00,14.43,14.44,14.42,14.43,1834000.0,12.1429,12.1514,12.1345,12.1429,1834000.0
2011-10-28 14:25:00,14.43,14.43,14.42,14.43,2172800.0,12.1429,12.1429,12.1345,12.1429,2172800.0
2011-10-28 14:30:00,14.43,14.44,14.43,14.44,2240000.0,12.1429,12.1514,12.1429,12.1514,2240000.0
2011-10-28 14:35:00,14.44,14.44,14.43,14.43,1520400.0,12.1514,12.1514,12.1429,12.1429,1520400.0
2011-10-28 14:40:00,14.43,14.44,14.43,14.44,1528800.0,12.1429,12.1514,12.1429,12.1514,1528800.0
2011-10-28 14:45:00,14.44,14.44,14.43,14.44,1534400.0,12.1514,12.1514,12.1429,12.1514,1534400.0
2011-10-28 14:50:00,14.44,14.45,14.44,14.45,2567600.0,12.1514,12.1598,12.1514,12.1598,2567600.0
2011-10-28 14:55:00,14.45,14.45,14.44,14.44,1643600.0,12.1598,12.1598,12.1514,12.1514,1643600.0
2011-10-28 15:00:00,14.45,14.46,14.44,14.45,3236800.0,12.1598,12.1682,12.1514,12.1598,3236800.0
2011-10-28 15:05:00,14.46,14.46,14.45,14.45,2004800.0,12.1682,12.1682,12.1598,12.1598,2004800.0
2011-10-28 15:10:00,14.45,14.45,14.44,14.45,2735600.0,12.1598,12.1598,12.1514,12.1598,2735600.0
2011-10-28 15:15:00,14.45,14.46,14.44,14.44,4197200.0,12.1598,12.1682,12.1514,12.1514,4197200.0
2011-10-28 15:20:00,14.45,14.46,14.44,14.45,1486800.0,12.1598,12.1682,12.1514,12.1598,1486800.0
2011-10-28 15:25:00,14.45,14.46,14.45,14.45,1786400.0,12.1598,12.1682,12.1598,12.1598,1786400.0
2011-10-28 15:30:00,14.45,14.45,14.44,14.45,3976000.0,12.1598,12.1598,12.1514,12.1598,3976000.0
2011-10-28 15:35:00,14.45,14.45,14.44,14.45,3939600.0,12.1598,12.1598,12.1514,12.1598,3939600.0
2011-10-28 15:40:00,14.45,14.47,14.44,14.47,6535200.0,12.1598,12.1766,12.1514,12.1766,6535200.0
2011-10-28 15:45:00,14.47,14.49,14.47,14.48,10516800.0,12.1766,12.1934,12.1766,12.185,10516800.0
2011-10-28 15:50:00,14.48,14.51,14.48,14.51,10351600.0,12.185,12.2103,12.185,12.2103,10351600.0
2011-10-28 15:55:00,14.51,14.51,14.46,14.47,11883200.0,12.2103,12.2103,12.1682,12.1766,11883200.0
2011-10-31 09:30:00,14.37,14.4,14.32,14.35,13426000.0,12.0924,12.1177,12.0504,12.0756,13426000.0
2011-10-31 09:35:00,14.36,14.37,14.34,14.36,6610800.0,12.084,12.0924,12.0672,12.084,6610800.0
2011-10-31 09:40:00,14.36,14.37,14.35,14.36,5373200.0,12.084,12.0924,12.0756,12.084,5373200.0
2011-10-31 09:45:00,14.36,14.38,14.34,14.37,6566000.0,12.084,12.1009,12.0672,12.0924,6566000.0
2011-10-31 09:50:00,14.37,14.4,14.36,14.4,7467600.0,12.0924,12.1177,12.084,12.1177,7467600.0
2011-10-31 09:55:00,14.4,14.43,14.38,14.43,6756400.0,12.1177,12.1429,12.1009,12.1429,6756400.0
2011-10-31 10:00:00,14.43,14.44,14.41,14.43,5031600.0,12.1429,12.1514,12.1261,12.1429,5031600.0
2011-10-31 10:05:00,14.44,14.46,14.43,14.45,6258000.0,12.1514,12.1682,12.1429,12.1598,6258000.0
2011-10-31 10:10:00,14.45,14.48,14.44,14.48,8391600.0,12.1598,12.185,12.1514,12.185,8391600.0
2011-10-31 10:15:00,14.48,14.53,14.47,14.5,10763200.0,12.185,12.2271,12.1766,12.2018,10763200.0
2011-10-31 10:20:00,14.51,14.52,14.5,14.5,6577200.0,12.2103,12.2187,12.2018,12.2018,6577200.0
2011-10-31 10:25:00,14.5,14.51,14.49,14.5,3371200.0,12.2018,12.2103,12.1934,12.2018,3371200.0
2011-10-31 10:30:00,14.51,14.57,14.5,14.54,10066000.0,12.2103,12.2607,12.2018,12.2355,10066000.0
2011-10-31 10:35:00,14.55,14.6,14.54,14.6,10318000.0,12.2439,12.286,12.2355,12.286,10318000.0
2011-10-31 10:40:00,14.6,14.62,14.59,14.6,11485600.0,12.286,12.3028,12.2776,12.286,11485600.0
2011-10-31 10:45:00,14.6,14.61,14.56,14.58,6703200.0,12.286,12.2944,12.2523,12.2692,6703200.0
2011-10-31 10:50:00,14.58,14.59,14.56,14.56,5426400.0,12.2692,12.2776,12.2523,12.2523,5426400.0
2011-10-31 10:55:00,14.56,14.58,14.56,14.56,3684800.0,12.2523,12.2692,12.2523,12.2523,3684800.0
2011-10-31 11:00:00,14.56,14.58,14.54,14.55,5656000.0,12.2523,12.2692,12.2355,12.2439,5656000.0
2011-10-31 11:05:00,14.55,14.56,14.55,14.56,2833600.0,12.2439,12.2523,12.2439,12.2523,2833600.0
2011-10-31 11:10:00,14.56,14.57,14.53,14.53,5040000.0,12.2523,12.2607,12.2271,12.2271,5040000.0
2011-10-31 11:15:00,14.53,14.54,14.51,14.52,5073600.0,12.2271,12.2355,12.2103,12.2187,5073600.0
2011-10-31 11:20:00,14.52,14.54,14.52,14.53,2416400.0,12.2187,12.2355,12.2187,12.2271,2416400.0
2011-10-31 11:25:00,14.54,14.54,14.52,14.53,3141600.0,12.2355,12.2355,12.2187,12.2271,3141600.0
2011-10-31 11:30:00,14.53,14.55,14.53,14.54,3432800.0,12.2271,12.2439,12.2271,12.2355,3432800.0
2011-10-31 11:35:00,14.54,14.55,14.53,14.54,1766800.0,12.2355,12.2439,12.2271,12.2355,1766800.0
2011-10-31 11:40:00,14.54,14.57,14.54,14.57,4860800.0,12.2355,12.2607,12.2355,12.2607,4860800.0
2011-10-31 11:45:00,14.57,14.58,14.56,14.57,4802000.0,12.2607,12.2692,12.2523,12.2607,4802000.0
2011-10-31 11:50:00,14.58,14.58,14.56,14.57,2525600.0,12.2692,12.2692,12.2523,12.2607,2525600.0
2011-10-31 11:55:00,14.57,14.57,14.54,14.55,2559200.0,12.2607,12.2607,12.2355,12.2439,2559200.0
2011-10-31 12:00:00,14.55,14.56,14.53,14.55,2615200.0,12.2439,12.2523,12.2271,12.2439,2615200.0
2011-10-31 12:05:00,14.55,14.55,14.53,14.53,2413600.0,12.2439,12.2439,12.2271,12.2271,2413600.0
2011-10-31 12:10:00,14.53,14.55,14.53,14.54,2100000.0,12.2271,12.2439,12.2271,12.2355,2100000.0
2011-10-31 12:15:00,14.54,14.54,14.53,14.54,2797200.0,12.2355,12.2355,12.2271,12.2355,2797200.0
2011-10-31 12:20:00,14.53,14.53,14.5,14.5,3791200.0,12.2271,12.2271,12.2018,12.2018,3791200.0
2011-10-31 12:25:00,14.5,14.5,14.47,14.48,5787600.0,12.2018,12.2018,12.1766,12.185,5787600.0
2011-10-31 12:30:00,14.48,14.5,14.48,14.49,2990400.0,12.185,12.2018,12.185,12.1934,2990400.0
2011-10-31 12:35:00,14.49,14.52,14.49,14.51,2394000.0,12.1934,12.2187,12.1934,12.2103,2394000.0
2011-10-31 12:40:00,14.51,14.52,14.5,14.5,1974000.0,12.2103,12.2187,12.2018,12.2018,1974000.0
2011-10-31 12:45:00,14.5,14.52,14.48,14.51,3544800.0,12.2018,12.2187,12.185,12.2103,3544800.0
2011-10-31 12:50:00,14.51,14.52,14.51,14.51,2240000.0,12.2103,12.2187,12.2103,12.2103,2240000.0
2011-10-31 12:55:00,14.52,14.53,14.52,14.52,1789200.0,12.2187,12.2271,12.2187,12.2187,1789200.0
2011-10-31 13:00:00,14.52,14.54,14.52,14.53,3917200.0,12.2187,12.2355,12.2187,12.2271,3917200.0
2011-10-31 13:05:00,14.53,14.54,14.52,14.52,1856400.0,12.2271,12.2355,12.2187,12.2187,1856400.0
2011-10-31 13:10:00,14.52,14.54,14.52,14.52,1666000.0,12.2187,12.2355,12.2187,12.2187,1666000.0
2011-10-31 13:15:00,14.52,14.54,14.52,14.53,1657600.0,12.2187,12.2355,12.2187,12.2271,1657600.0
2011-10-31 13:20:00,14.53,14.54,14.52,14.53,938000.0,12.2271,12.2355,12.2187,12.2271,938000.0
2011-10-31 13:25:00,14.53,14.53,14.52,14.52,1274000.0,12.2271,12.2271,12.2187,12.2187,1274000.0
2011-10-31 13:30:00,14.52,14.53,14.52,14.53,1346800.0,12.2187,12.2271,12.2187,12.2271,1346800.0
2011-10-31 13:35:00,14.53,14.55,14.52,14.55,2595600.0,12.2271,12.2439,12.2187,12.2439,2595600.0
2011-10-31 13:40:00,14.55,14.56,14.54,14.56,2055200.0,12.2439,12.2523,12.2355,12.2523,2055200.0
2011-10-31 13:45:00,14.56,14.56,14.54,14.55,2517200.0,12.2523,12.2523,12.2355,12.2439,2517200.0
2011-10-31 13:50:00,14.55,14.56,14.54,14.56,2206400.0,12.2439,12.2523,12.2355,12.2523,2206400.0
2011-10-31 13:55:00,14.56,14.56,14.55,14.56,2536800.0,12.2523,12.2523,12.2439,12.2523,2536800.0
2011-10-31 14:00:00,14.56,14.57,14.54,14.55,3273200.0,12.2523,12.2607,12.2355,12.2439,3273200.0
2011-10-31 14:05:00,14.55,14.56,14.55,14.56,1803200.0,12.2439,12.2523,12.2439,12.2523,1803200.0
2011-10-31 14:10:00,14.56,14.56,14.54,14.56,1946000.0,12.2523,12.2523,12.2355,12.2523,1946000.0
2011-10-31 14:15:00,14.55,14.56,14.55,14.56,2181200.0,12.2439,12.2523,12.2439,12.2523,2181200.0
2011-10-31 14:20:00,14.56,14.57,14.54,14.54,2886800.0,12.2523,12.2607,12.2355,12.2355,2886800.0
2011-10-31 14:25:00,14.54,14.56,14.53,14.55,3581200.0,12.2355,12.2523,12.2271,12.2439,3581200.0
2011-10-31 14:30:00,14.55,14.56,14.55,14.55,1358000.0,12.2439,12.2523,12.2439,12.2439,1358000.0
2011-10-31 14:35:00,14.55,14.55,14.51,14.51,4155200.0,12.2439,12.2439,12.2103,12.2103,4155200.0
2011-10-31 14:40:00,14.51,14.52,14.5,14.51,3206000.0,12.2103,12.2187,12.2018,12.2103,3206000.0
2011-10-31 14:45:00,14.5,14.52,14.5,14.51,3494400.0,12.2018,12.2187,12.2018,12.2103,3494400.0
2011-10-31 14:50:00,14.51,14.53,14.51,14.52,2909200.0,12.2103,12.2271,12.2103,12.2187,2909200.0
2011-10-31 14:55:00,14.52,14.54,14.52,14.53,2032800.0,12.2187,12.2355,12.2187,12.2271,2032800.0
2011-10-31 15:00:00,14.53,14.53,14.51,14.51,3962000.0,12.2271,12.2271,12.2103,12.2103,3962000.0
2011-10-31 15:05:00,14.52,14.52,14.49,14.49,4513600.0,12.2187,12.2187,12.1934,12.1934,4513600.0
2011-10-31 15:10:00,14.49,14.5,14.48,14.48,4844000.0,12.1934,12.2018,12.185,12.185,4844000.0
2011-10-31 15:15:00,14.48,14.5,14.47,14.47,5639200.0,12.185,12.2018,12.1766,12.1766,5639200.0
2011-10-31 15:20:00,14.47,14.48,14.44,14.48,9074800.0,12.1766,12.185,12.1514,12.185,9074800.0
2011-10-31 15:25:00,14.48,14.48,14.45,14.45,3735200.0,12.185,12.185,12.1598,12.1598,3735200.0
2011-10-31 15:30:00,14.45,14.48,14.44,14.48,6414800.0,12.1598,12.185,12.1514,12.185,6414800.0
2011-10-31 15:35:00,14.47,14.5,14.47,14.5,6112400.0,12.1766,12.2018,12.1766,12.2018,6112400.0
2011-10-31 15:40:00,14.5,14.5,14.46,14.48,6804000.0,12.2018,12.2018,12.1682,12.185,6804000.0
2011-10-31 15:45:00,14.48,14.49,14.45,14.48,7288400.0,12.185,12.1934,12.1598,12.185,7288400.0
2011-10-31 15:50:00,14.48,14.5,14.47,14.5,8120000.0,12.185,12.2018,12.1766,12.2018,8120000.0
2011-10-31 15:55:00,14.5,14.5,14.46,14.46,12664400.0,12.2018,12.2018,12.1682,12.1682,12664400.0
2011-11-01 09:30:00,14.19,14.26,14.14,14.23,26152000.0,11.941,11.9999,11.8989,11.9746,26152000.0
2011-11-01 09:35:00,14.23,14.24,14.21,14.23,11597600.0,11.9746,11.9831,11.9578,11.9746,11597600.0
2011-11-01 09:40:00,14.22,14.23,14.16,14.17,17525200.0,11.9662,11.9746,11.9157,11.9241,17525200.0
2011-11-01 09:45:00,14.17,14.27,14.17,14.24,11620000.0,11.9241,12.0083,11.9241,11.9831,11620000.0
2011-11-01 09:50:00,14.23,14.25,14.22,14.24,5922000.0,11.9746,11.9915,11.9662,11.9831,5922000.0
2011-11-01 09:55:00,14.24,14.24,14.21,14.23,6633200.0,11.9831,11.9831,11.9578,11.9746,6633200.0
2011-11-01 10:00:00,14.23,14.26,14.19,14.25,9763600.0,11.9746,11.9999,11.941,11.9915,9763600.0
2011-11-01 10:05:00,14.25,14.26,14.22,14.22,7114800.0,11.9915,11.9999,11.9662,11.9662,7114800.0
2011-11-01 10:10:00,14.22,14.26,14.21,14.22,7604800.0,11.9662,11.9999,11.9578,11.9662,7604800.0
2011-11-01 10:15:00,14.22,14.23,14.2,14.21,7134400.0,11.9662,11.9746,11.9494,11.9578,7134400.0
2011-11-01 10:20:00,14.21,14.21,14.19,14.2,5454400.0,11.9578,11.9578,11.941,11.9494,5454400.0
2011-11-01 10:25:00,14.2,14.23,14.19,14.2,7403200.0,11.9494,11.9746,11.941,11.9494,7403200.0
2011-11-01 10:30:00,14.2,14.22,14.19,14.22,5905200.0,11.9494,11.9662,11.941,11.9662,5905200.0
2011-11-01 10:35:00,14.22,14.27,14.2,14.24,8825600.0,11.9662,12.0083,11.9494,11.9831,8825600.0
2011-11-01 10:40:00,14.24,14.24,14.2,14.2,4421200.0,11.9831,11.9831,11.9494,11.9494,4421200.0
2011-11-01 10:45:00,14.21,14.21,14.19,14.21,4757200.0,11.9578,11.9578,11.941,11.9578,4757200.0
2011-11-01 10:50:00,14.21,14.22,14.2,14.21,3278800.0,11.9578,11.9662,11.9494,11.9578,3278800.0
2011-11-01 10:55:00,14.2,14.22,14.2,14.21,4180400.0,11.9494,11.9662,11.9494,11.9578,4180400.0
2011-11-01 11:00:00,14.21,14.21,14.18,14.18,4858000.0,11.9578,11.9578,11.9326,11.9326,4858000.0
2011-11-01 11:05:00,14.18,14.19,14.16,14.16,9038400.0,11.9326,11.941,11.9157,11.9157,9038400.0
2011-11-01 11:10:00,14.17,14.18,14.17,14.18,2758000.0,11.9241,11.9326,11.9241,11.9326,2758000.0
2011-11-01 11:15:00,14.18,14.19,14.17,14.18,3827600.0,11.9326,11.941,11.9241,11.9326,3827600.0
2011-11-01 11:20:00,14.18,14.19,14.17,14.17,3754800.0,11.9326,11.941,11.9241,11.9241,3754800.0
2011-11-01 11:25:00,14.17,14.18,14.15,14.16,6269200.0,11.9241,11.9326,11.9073,11.9157,6269200.0
2011-11-01 11:30:00,14.16,14.18,14.15,14.15,6902000.0,11.9157,11.9326,11.9073,11.9073,6902000.0
2011-11-01 11:35:00,14.15,14.16,14.13,14.14,10256400.0,11.9073,11.9157,11.8905,11.8989,10256400.0
2011-11-01 11:40:00,14.14,14.14,14.12,14.12,4645200.0,11.8989,11.8989,11.8821,11.8821,4645200.0
2011-11-01 11:45:00,14.12,14.14,14.12,14.12,4275600.0,11.8821,11.8989,11.8821,11.8821,4275600.0
2011-11-01 11:50:00,14.12,14.13,14.09,14.1,9900800.0,11.8821,11.8905,11.8568,11.8652,9900800.0
2011-11-01 11:55:00,14.1,14.11,14.09,14.1,5664400.0,11.8652,11.8737,11.8568,11.8652,5664400.0
2011-11-01 12:00:00,14.1,14.1,14.04,14.05,9830800.0,11.8652,11.8652,11.8148,11.8232,9830800.0
2011-11-01 12:05:00,14.05,14.1,14.05,14.1,8848000.0,11.8232,11.8652,11.8232,11.8652,8848000.0
2011-11-01 12:10:00,14.1,14.14,14.09,14.13,6630400.0,11.8652,11.8989,11.8568,11.8905,6630400.0
2011-11-01 12:15:00,14.12,14.13,14.11,14.12,4222400.0,11.8821,11.8905,11.8737,11.8821,4222400.0
2011-11-01 12:20:00,14.12,14.13,14.11,14.13,3651200.0,11.8821,11.8905,11.8737,11.8905,3651200.0
2011-11-01 12:25:00,14.13,14.15,14.11,14.13,5541200.0,11.8905,11.9073,11.8737,11.8905,5541200.0
2011-11-01 12:30:00,14.13,14.15,14.11,14.14,3060400.0,11.8905,11.9073,11.8737,11.8989,3060400.0
2011-11-01 12:35:00,14.14,14.16,14.14,14.16,3102400.0,11.8989,11.9157,11.8989,11.9157,3102400.0
2011-11-01 12:40:00,14.16,14.16,14.13,14.14,3617600.0,11.9157,11.9157,11.8905,11.8989,3617600.0
2011-11-01 12:45:00,14.14,14.15,14.12,14.12,3318000.0,11.8989,11.9073,11.8821,11.8821,3318000.0
2011-11-01 12:50:00,14.12,14.13,14.11,14.11,2581600.0,11.8821,11.8905,11.8737,11.8737,2581600.0
2011-11-01 12:55:00,14.11,14.13,14.11,14.11,3553200.0,11.8737,11.8905,11.8737,11.8737,3553200.0
2011-11-01 13:00:00,14.11,14.11,14.09,14.1,4631200.0,11.8737,11.8737,11.8568,11.8652,4631200.0
2011-11-01 13:05:00,14.1,14.13,14.1,14.11,2867200.0,11.8652,11.8905,11.8652,11.8737,2867200.0
2011-11-01 13:10:00,14.11,14.13,14.1,14.1,2497600.0,11.8737,11.8905,11.8652,11.8652,2497600.0
2011-11-01 13:15:00,14.1,14.11,14.09,14.1,2214800.0,11.8652,11.8737,11.8568,11.8652,2214800.0
2011-11-01 13:20:00,14.1,14.1,14.07,14.09,4578000.0,11.8652,11.8652,11.84,11.8568,4578000.0
2011-11-01 13:25:00,14.09,14.15,14.08,14.15,8593200.0,11.8568,11.9073,11.8484,11.9073,8593200.0
2011-11-01 13:30:00,14.15,14.2,14.15,14.19,14747600.0,11.9073,11.9494,11.9073,11.941,14747600.0
2011-11-01 13:35:00,14.19,14.21,14.17,14.18,9016000.0,11.941,11.9578,11.9241,11.9326,9016000.0
2011-11-01 13:40:00,14.18,14.2,14.18,14.19,3427200.0,11.9326,11.9494,11.9326,11.941,3427200.0
2011-11-01 13:45:00,14.19,14.23,14.19,14.21,7240800.0,11.941,11.9746,11.941,11.9578,7240800.0
2011-11-01 13:50:00,14.21,14.23,14.19,14.19,4961600.0,11.9578,11.9746,11.941,11.941,4961600.0
2011-11-01 13:55:00,14.19,14.2,14.17,14.19,4855200.0,11.941,11.9494,11.9241,11.941,4855200.0
2011-11-01 14:00:00,14.18,14.19,14.16,14.18,4354000.0,11.9326,11.941,11.9157,11.9326,4354000.0
2011-11-01 14:05:00,14.18,14.23,14.17,14.23,4712400.0,11.9326,11.9746,11.9241,11.9746,4712400.0
2011-11-01 14:10:00,14.23,14.23,14.2,14.22,3329200.0,11.9746,11.9746,11.9494,11.9662,3329200.0
2011-11-01 14:15:00,14.22,14.22,14.18,14.2,3852800.0,11.9662,11.9662,11.9326,11.9494,3852800.0
2011-11-01 14:20:00,14.2,14.24,14.19,14.24,4491200.0,11.9494,11.9831,11.941,11.9831,4491200.0
2011-11-01 14:25:00,14.24,14.25,14.23,14.24,8548400.0,11.9831,11.9915,11.9746,11.9831,8548400.0
2011-11-01 14:30:00,14.24,14.25,14.23,14.25,5518800.0,11.9831,11.9915,11.9746,11.9915,5518800.0
2011-11-01 14:35:00,14.24,14.25,14.22,14.22,5479600.0,11.9831,11.9915,11.9662,11.9662,5479600.0
2011-11-01 14:40:00,14.22,14.24,14.21,14.23,3197600.0,11.9662,11.9831,11.9578,11.9746,3197600.0
2011-11-01 14:45:00,14.24,14.24,14.21,14.21,3679200.0,11.9831,11.9831,11.9578,11.9578,3679200.0
2011-11-01 14:50:00,14.21,14.22,14.18,14.19,4060000.0,11.9578,11.9662,11.9326,11.941,4060000.0
2011-11-01 14:55:00,14.19,14.2,14.18,14.2,3799600.0,11.941,11.9494,11.9326,11.9494,3799600.0
2011-11-01 15:00:00,14.2,14.2,14.15,14.16,5233200.0,11.9494,11.9494,11.9073,11.9157,5233200.0
2011-11-01 15:05:00,14.16,14.17,14.14,14.15,5737200.0,11.9157,11.9241,11.8989,11.9073,5737200.0
2011-11-01 15:10:00,14.15,14.19,14.15,14.18,4634000.0,11.9073,11.941,11.9073,11.9326,4634000.0
2011-11-01 15:15:00,14.19,14.19,14.16,14.19,5157600.0,11.941,11.941,11.9157,11.941,5157600.0
2011-11-01 15:20:00,14.18,14.19,14.14,14.15,3654000.0,11.9326,11.941,11.8989,11.9073,3654000.0
2011-11-01 15:25:00,14.15,14.18,14.15,14.17,2814000.0,11.9073,11.9326,11.9073,11.9241,2814000.0
2011-11-01 15:30:00,14.17,14.21,14.16,14.19,5880000.0,11.9241,11.9578,11.9157,11.941,5880000.0
2011-11-01 15:35:00,14.19,14.21,14.18,14.2,5754000.0,11.941,11.9578,11.9326,11.9494,5754000.0
2011-11-01 15:40:00,14.2,14.2,14.15,14.15,8517600.0,11.9494,11.9494,11.9073,11.9073,8517600.0
2011-11-01 15:45:00,14.15,14.16,14.11,14.12,11418400.0,11.9073,11.9157,11.8737,11.8821,11418400.0
2011-11-01 15:50:00,14.12,14.14,14.11,14.12,11670400.0,11.8821,11.8989,11.8737,11.8821,11670400.0
2011-11-01 15:55:00,14.12,14.17,14.12,14.17,15346800.0,11.8821,11.9241,11.8821,11.9241,15346800.0
2011-11-02 09:30:00,14.29,14.3,14.24,14.25,13115200.0,12.0251,12.0335,11.9831,11.9915,13115200.0
2011-11-02 09:35:00,14.25,14.26,14.21,14.22,9055200.0,11.9915,11.9999,11.9578,11.9662,9055200.0
2011-11-02 09:40:00,14.22,14.23,14.21,14.22,6745200.0,11.9662,11.9746,11.9578,11.9662,6745200.0
2011-11-02 09:45:00,14.22,14.24,14.21,14.23,4670400.0,11.9662,11.9831,11.9578,11.9746,4670400.0
2011-11-02 09:50:00,14.23,14.24,14.2,14.22,4645200.0,11.9746,11.9831,11.9494,11.9662,4645200.0
2011-11-02 09:55:00,14.22,14.22,14.19,14.21,5236000.0,11.9662,11.9662,11.941,11.9578,5236000.0
2011-11-02 10:00:00,14.21,14.23,14.19,14.2,4172000.0,11.9578,11.9746,11.941,11.9494,4172000.0
2011-11-02 10:05:00,14.2,14.22,14.18,14.22,4194400.0,11.9494,11.9662,11.9326,11.9662,4194400.0
2011-11-02 10:10:00,14.22,14.22,14.19,14.21,3388000.0,11.9662,11.9662,11.941,11.9578,3388000.0
2011-11-02 10:15:00,14.21,14.22,14.2,14.2,4356800.0,11.9578,11.9662,11.9494,11.9494,4356800.0
2011-11-02 10:20:00,14.2,14.2,14.16,14.18,7039200.0,11.9494,11.9494,11.9157,11.9326,7039200.0
2011-11-02 10:25:00,14.18,14.19,14.16,14.18,5874400.0,11.9326,11.941,11.9157,11.9326,5874400.0
2011-11-02 10:30:00,14.18,14.19,14.15,14.15,6120800.0,11.9326,11.941,11.9073,11.9073,6120800.0
2011-11-02 10:35:00,14.16,14.19,14.14,14.19,6563200.0,11.9157,11.941,11.8989,11.941,6563200.0
2011-11-02 10:40:00,14.19,14.2,14.18,14.19,3780000.0,11.941,11.9494,11.9326,11.941,3780000.0
2011-11-02 10:45:00,14.19,14.21,14.18,14.21,4258800.0,11.941,11.9578,11.9326,11.9578,4258800.0
2011-11-02 10:50:00,14.2,14.24,14.2,14.23,6829200.0,11.9494,11.9831,11.9494,11.9746,6829200.0
2011-11-02 10:55:00,14.23,14.23,14.22,14.22,2634800.0,11.9746,11.9746,11.9662,11.9662,2634800.0
2011-11-02 11:00:00,14.22,14.23,14.21,14.21,3357200.0,11.9662,11.9746,11.9578,11.9578,3357200.0
2011-11-02 11:05:00,14.21,14.23,14.21,14.22,3228400.0,11.9578,11.9746,11.9578,11.9662,3228400.0
2011-11-02 11:10:00,14.22,14.23,14.2,14.2,2105600.0,11.9662,11.9746,11.9494,11.9494,2105600.0
2011-11-02 11:15:00,14.2,14.22,14.2,14.22,3186400.0,11.9494,11.9662,11.9494,11.9662,3186400.0
2011-11-02 11:20:00,14.22,14.23,14.21,14.22,1817200.0,11.9662,11.9746,11.9578,11.9662,1817200.0
2011-11-02 11:25:00,14.23,14.23,14.2,14.2,3698800.0,11.9746,11.9746,11.9494,11.9494,3698800.0
2011-11-02 11:30:00,14.21,14.21,14.2,14.21,1800400.0,11.9578,11.9578,11.9494,11.9578,1800400.0
2011-11-02 11:35:00,14.21,14.21,14.2,14.2,1570800.0,11.9578,11.9578,11.9494,11.9494,1570800.0
2011-11-02 11:40:00,14.2,14.21,14.19,14.2,1218000.0,11.9494,11.9578,11.941,11.9494,1218000.0
2011-11-02 11:45:00,14.19,14.21,14.19,14.2,2130800.0,11.941,11.9578,11.941,11.9494,2130800.0
2011-11-02 11:50:00,14.2,14.2,14.19,14.19,2265200.0,11.9494,11.9494,11.941,11.941,2265200.0
2011-11-02 11:55:00,14.2,14.2,14.18,14.2,1682800.0,11.9494,11.9494,11.9326,11.9494,1682800.0
2011-11-02 12:00:00,14.2,14.2,14.19,14.2,1428000.0,11.9494,11.9494,11.941,11.9494,1428000.0
2011-11-02 12:05:00,14.2,14.21,14.2,14.2,1811600.0,11.9494,11.9578,11.9494,11.9494,1811600.0
2011-11-02 12:10:00,14.2,14.22,14.2,14.21,1702400.0,11.9494,11.9662,11.9494,11.9578,1702400.0
2011-11-02 12:15:00,14.21,14.21,14.19,14.19,1862000.0,11.9578,11.9578,11.941,11.941,1862000.0
2011-11-02 12:20:00,14.19,14.2,14.18,14.19,2195200.0,11.941,11.9494,11.9326,11.941,2195200.0
2011-11-02 12:25:00,14.19,14.21,14.18,14.2,1520400.0,11.941,11.9578,11.9326,11.9494,1520400.0
2011-11-02 12:30:00,14.2,14.21,14.19,14.19,2240000.0,11.9494,11.9578,11.941,11.941,2240000.0
2011-11-02 12:35:00,14.19,14.22,14.18,14.2,4110400.0,11.941,11.9662,11.9326,11.9494,4110400.0
2011-11-02 12:40:00,14.21,14.22,14.19,14.21,3334800.0,11.9578,11.9662,11.941,11.9578,3334800.0
2011-11-02 12:45:00,14.2,14.21,14.18,14.18,2685200.0,11.9494,11.9578,11.9326,11.9326,2685200.0
2011-11-02 12:50:00,14.18,14.19,14.17,14.19,3306800.0,11.9326,11.941,11.9241,11.941,3306800.0
2011-11-02 12:55:00,14.19,14.2,14.18,14.18,2550800.0,11.941,11.9494,11.9326,11.9326,2550800.0
2011-11-02 13:00:00,14.18,14.19,14.16,14.17,4415600.0,11.9326,11.941,11.9157,11.9241,4415600.0
2011-11-02 13:05:00,14.17,14.18,14.16,14.17,3080000.0,11.9241,11.9326,11.9157,11.9241,3080000.0
2011-11-02 13:10:00,14.17,14.18,14.17,14.17,2049600.0,11.9241,11.9326,11.9241,11.9241,2049600.0
2011-11-02 13:15:00,14.18,14.18,14.17,14.17,1456000.0,11.9326,11.9326,11.9241,11.9241,1456000.0
2011-11-02 13:20:00,14.17,14.17,14.14,14.14,3645600.0,11.9241,11.9241,11.8989,11.8989,3645600.0
2011-11-02 13:25:00,14.14,14.17,14.14,14.16,4194400.0,11.8989,11.9241,11.8989,11.9157,4194400.0
2011-11-02 13:30:00,14.16,14.17,14.15,14.17,2643200.0,11.9157,11.9241,11.9073,11.9241,2643200.0
2011-11-02 13:35:00,14.17,14.17,14.16,14.16,1705200.0,11.9241,11.9241,11.9157,11.9157,1705200.0
2011-11-02 13:40:00,14.16,14.18,14.16,14.17,1820000.0,11.9157,11.9326,11.9157,11.9241,1820000.0
2011-11-02 13:45:00,14.17,14.18,14.16,14.17,2363200.0,11.9241,11.9326,11.9157,11.9241,2363200.0
2011-11-02 13:50:00,14.17,14.17,14.15,14.15,1985200.0,11.9241,11.9241,11.9073,11.9073,1985200.0
2011-11-02 13:55:00,14.15,14.15,14.13,14.14,4659200.0,11.9073,11.9073,11.8905,11.8989,4659200.0
2011-11-02 14:00:00,14.14,14.15,14.12,14.13,4561200.0,11.8989,11.9073,11.8821,11.8905,4561200.0
2011-11-02 14:05:00,14.13,14.15,14.12,14.14,2945600.0,11.8905,11.9073,11.8821,11.8989,2945600.0
2011-11-02 14:10:00,14.14,14.14,14.11,14.12,4830000.0,11.8989,11.8989,11.8737,11.8821,4830000.0
2011-11-02 14:15:00,14.12,14.15,14.11,14.14,3617600.0,11.8821,11.9073,11.8737,11.8989,3617600.0
2011-11-02 14:20:00,14.14,14.15,14.12,14.12,4107600.0,11.8989,11.9073,11.8821,11.8821,4107600.0
2011-11-02 14:25:00,14.12,14.15,14.12,14.14,1593200.0,11.8821,11.9073,11.8821,11.8989,1593200.0
2011-11-02 14:30:00,14.13,14.17,14.13,14.17,3231200.0,11.8905,11.9241,11.8905,11.9241,3231200.0
2011-11-02 14:35:00,14.17,14.19,14.17,14.17,4723600.0,11.9241,11.941,11.9241,11.9241,4723600.0
2011-11-02 14:40:00,14.17,14.17,14.15,14.16,2324000.0,11.9241,11.9241,11.9073,11.9157,2324000.0
2011-11-02 14:45:00,14.16,14.18,14.16,14.17,2038400.0,11.9157,11.9326,11.9157,11.9241,2038400.0
2011-11-02 14:50:00,14.17,14.19,14.17,14.17,3561600.0,11.9241,11.941,11.9241,11.9241,3561600.0
2011-11-02 14:55:00,14.17,14.2,14.17,14.19,3964800.0,11.9241,11.9494,11.9241,11.941,3964800.0
2011-11-02 15:00:00,14.19,14.2,14.17,14.18,3040800.0,11.941,11.9494,11.9241,11.9326,3040800.0
2011-11-02 15:05:00,14.17,14.21,14.17,14.19,4544400.0,11.9241,11.9578,11.9241,11.941,4544400.0
2011-11-02 15:10:00,14.19,14.2,14.19,14.2,4466000.0,11.941,11.9494,11.941,11.9494,4466000.0
2011-11-02 15:15:00,14.2,14.21,14.19,14.2,1937600.0,11.9494,11.9578,11.941,11.9494,1937600.0
2011-11-02 15:20:00,14.2,14.22,14.2,14.21,6403600.0,11.9494,11.9662,11.9494,11.9578,6403600.0
2011-11-02 15:25:00,14.21,14.21,14.19,14.2,3738000.0,11.9578,11.9578,11.941,11.9494,3738000.0
2011-11-02 15:30:00,14.2,14.21,14.17,14.17,4146800.0,11.9494,11.9578,11.9241,11.9241,4146800.0
2011-11-02 15:35:00,14.17,14.19,14.17,14.19,2772000.0,11.9241,11.941,11.9241,11.941,2772000.0
2011-11-02 15:40:00,14.19,14.2,14.17,14.18,5558000.0,11.941,11.9494,11.9241,11.9326,5558000.0
2011-11-02 15:45:00,14.18,14.18,14.15,14.17,6288800.0,11.9326,11.9326,11.9073,11.9241,6288800.0
2011-11-02 15:50:00,14.17,14.19,14.16,14.19,5356400.0,11.9241,11.941,11.9157,11.941,5356400.0
2011-11-02 15:55:00,14.19,14.21,14.18,14.19,8355200.0,11.941,11.9578,11.9326,11.941,8355200.0
2011-11-03 09:30:00,14.26,14.27,14.18,14.21,15209600.0,11.9999,12.0083,11.9326,11.9578,15209600.0
2011-11-03 09:35:00,14.2,14.22,14.15,14.17,12401200.0,11.9494,11.9662,11.9073,11.9241,12401200.0
2011-11-03 09:40:00,14.17,14.18,14.13,14.15,10600800.0,11.9241,11.9326,11.8905,11.9073,10600800.0
2011-11-03 09:45:00,14.15,14.19,14.14,14.15,8598800.0,11.9073,11.941,11.8989,11.9073,8598800.0
2011-11-03 09:50:00,14.15,14.18,14.14,14.15,9021600.0,11.9073,11.9326,11.8989,11.9073,9021600.0
2011-11-03 09:55:00,14.15,14.17,14.14,14.16,5350800.0,11.9073,11.9241,11.8989,11.9157,5350800.0
2011-11-03 10:00:00,14.16,14.18,14.14,14.15,7980000.0,11.9157,11.9326,11.8989,11.9073,7980000.0
2011-11-03 10:05:00,14.16,14.17,14.12,14.16,8814400.0,11.9157,11.9241,11.8821,11.9157,8814400.0
2011-11-03 10:10:00,14.16,14.17,14.13,14.17,6146000.0,11.9157,11.9241,11.8905,11.9241,6146000.0
2011-11-03 10:15:00,14.17,14.17,14.15,14.16,4698400.0,11.9241,11.9241,11.9073,11.9157,4698400.0
2011-11-03 10:20:00,14.16,14.17,14.15,14.16,3746400.0,11.9157,11.9241,11.9073,11.9157,3746400.0
2011-11-03 10:25:00,14.17,14.17,14.13,14.14,6571600.0,11.9241,11.9241,11.8905,11.8989,6571600.0
2011-11-03 10:30:00,14.14,14.15,14.14,14.15,4499600.0,11.8989,11.9073,11.8989,11.9073,4499600.0
2011-11-03 10:35:00,14.15,14.15,14.12,14.14,5252800.0,11.9073,11.9073,11.8821,11.8989,5252800.0
2011-11-03 10:40:00,14.14,14.2,14.14,14.18,10329200.0,11.8989,11.9494,11.8989,11.9326,10329200.0
2011-11-03 10:45:00,14.18,14.21,14.18,14.19,5916400.0,11.9326,11.9578,11.9326,11.941,5916400.0
2011-11-03 10:50:00,14.19,14.2,14.18,14.19,3441200.0,11.941,11.9494,11.9326,11.941,3441200.0
2011-11-03 10:55:00,14.19,14.2,14.17,14.17,3684800.0,11.941,11.9494,11.9241,11.9241,3684800.0
2011-11-03 11:00:00,14.17,14.2,14.17,14.19,3841600.0,11.9241,11.9494,11.9241,11.941,3841600.0
2011-11-03 11:05:00,14.19,14.2,14.17,14.19,3068800.0,11.941,11.9494,11.9241,11.941,3068800.0
2011-11-03 11:10:00,14.19,14.21,14.19,14.2,4914000.0,11.941,11.9578,11.941,11.9494,4914000.0
2011-11-03 11:15:00,14.2,14.23,14.2,14.23,5457200.0,11.9494,11.9746,11.9494,11.9746,5457200.0
2011-11-03 11:20:00,14.23,14.25,14.23,14.25,6406400.0,11.9746,11.9915,11.9746,11.9915,6406400.0
2011-11-03 11:25:00,14.25,14.26,14.24,14.25,4998000.0,11.9915,11.9999,11.9831,11.9915,4998000.0
2011-11-03 11:30:00,14.25,14.27,14.24,14.27,6678000.0,11.9915,12.0083,11.9831,12.0083,6678000.0
2011-11-03 11:35:00,14.27,14.28,14.26,14.26,5292000.0,12.0083,12.0167,11.9999,11.9999,5292000.0
2011-11-03 11:40:00,14.26,14.27,14.25,14.26,3015600.0,11.9999,12.0083,11.9915,11.9999,3015600.0
2011-11-03 11:45:00,14.26,14.27,14.25,14.27,2405200.0,11.9999,12.0083,11.9915,12.0083,2405200.0
2011-11-03 11:50:00,14.26,14.27,14.25,14.26,2030000.0,11.9999,12.0083,11.9915,11.9999,2030000.0
2011-11-03 11:55:00,14.26,14.26,14.24,14.24,3550400.0,11.9999,11.9999,11.9831,11.9831,3550400.0
2011-11-03 12:00:00,14.24,14.25,14.23,14.23,3908800.0,11.9831,11.9915,11.9746,11.9746,3908800.0
2011-11-03 12:05:00,14.23,14.25,14.22,14.25,3052000.0,11.9746,11.9915,11.9662,11.9915,3052000.0
2011-11-03 12:10:00,14.25,14.26,14.24,14.25,2671200.0,11.9915,11.9999,11.9831,11.9915,2671200.0
2011-11-03 12:15:00,14.25,14.25,14.23,14.24,2209200.0,11.9915,11.9915,11.9746,11.9831,2209200.0
2011-11-03 12:20:00,14.24,14.26,14.24,14.26,1867600.0,11.9831,11.9999,11.9831,11.9999,1867600.0
2011-11-03 12:25:00,14.26,14.27,14.25,14.26,2464000.0,11.9999,12.0083,11.9915,11.9999,2464000.0
2011-11-03 12:30:00,14.26,14.27,14.26,14.27,3108000.0,11.9999,12.0083,11.9999,12.0083,3108000.0
2011-11-03 12:35:00,14.27,14.27,14.25,14.26,3354400.0,12.0083,12.0083,11.9915,11.9999,3354400.0
2011-11-03 12:40:00,14.26,14.27,14.26,14.27,2147600.0,11.9999,12.0083,11.9999,12.0083,2147600.0
2011-11-03 12:45:00,14.27,14.29,14.26,14.28,7386400.0,12.0083,12.0251,11.9999,12.0167,7386400.0
2011-11-03 12:50:00,14.29,14.29,14.28,14.28,3581200.0,12.0251,12.0251,12.0167,12.0167,3581200.0
2011-11-03 12:55:00,14.28,14.29,14.26,14.27,8705200.0,12.0167,12.0251,11.9999,12.0083,8705200.0
2011-11-03 13:00:00,14.27,14.27,14.25,14.25,4331600.0,12.0083,12.0083,11.9915,11.9915,4331600.0
2011-11-03 13:05:00,14.25,14.32,14.25,14.32,7840000.0,11.9915,12.0504,11.9915,12.0504,7840000.0
2011-11-03 13:10:00,14.32,14.35,14.31,14.35,13736800.0,12.0504,12.0756,12.042,12.0756,13736800.0
2011-11-03 13:15:00,14.35,14.35,14.33,14.34,7946400.0,12.0756,12.0756,12.0588,12.0672,7946400.0
2011-11-03 13:20:00,14.35,14.35,14.32,14.33,4342800.0,12.0756,12.0756,12.0504,12.0588,4342800.0
2011-11-03 13:25:00,14.33,14.34,14.33,14.33,2856000.0,12.0588,12.0672,12.0588,12.0588,2856000.0
2011-11-03 13:30:00,14.34,14.35,14.33,14.34,3802400.0,12.0672,12.0756,12.0588,12.0672,3802400.0
2011-11-03 13:35:00,14.34,14.35,14.33,14.34,3578400.0,12.0672,12.0756,12.0588,12.0672,3578400.0
2011-11-03 13:40:00,14.34,14.35,14.33,14.34,2279200.0,12.0672,12.0756,12.0588,12.0672,2279200.0
2011-11-03 13:45:00,14.34,14.35,14.33,14.35,2945600.0,12.0672,12.0756,12.0588,12.0756,2945600.0
2011-11-03 13:50:00,14.34,14.35,14.33,14.33,4020800.0,12.0672,12.0756,12.0588,12.0588,4020800.0
2011-11-03 13:55:00,14.33,14.35,14.33,14.33,2788800.0,12.0588,12.0756,12.0588,12.0588,2788800.0
2011-11-03 14:00:00,14.33,14.34,14.29,14.31,6818000.0,12.0588,12.0672,12.0251,12.042,6818000.0
2011-11-03 14:05:00,14.31,14.32,14.3,14.31,3010000.0,12.042,12.0504,12.0335,12.042,3010000.0
2011-11-03 14:10:00,14.31,14.32,14.3,14.32,3631600.0,12.042,12.0504,12.0335,12.0504,3631600.0
2011-11-03 14:15:00,14.32,14.34,14.31,14.31,3665200.0,12.0504,12.0672,12.042,12.042,3665200.0
2011-11-03 14:20:00,14.31,14.31,14.3,14.31,3248000.0,12.042,12.042,12.0335,12.042,3248000.0
2011-11-03 14:25:00,14.31,14.32,14.3,14.31,2668400.0,12.042,12.0504,12.0335,12.042,2668400.0
2011-11-03 14:30:00,14.31,14.33,14.31,14.32,3049200.0,12.042,12.0588,12.042,12.0504,3049200.0
2011-11-03 14:35:00,14.32,14.33,14.31,14.32,3141600.0,12.0504,12.0588,12.042,12.0504,3141600.0
2011-11-03 14:40:00,14.32,14.33,14.31,14.31,1719200.0,12.0504,12.0588,12.042,12.042,1719200.0
2011-11-03 14:45:00,14.31,14.33,14.31,14.33,2312800.0,12.042,12.0588,12.042,12.0588,2312800.0
2011-11-03 14:50:00,14.33,14.34,14.33,14.34,3242400.0,12.0588,12.0672,12.0588,12.0672,3242400.0
2011-11-03 14:55:00,14.34,14.35,14.34,14.35,2909200.0,12.0672,12.0756,12.0672,12.0756,2909200.0
2011-11-03 15:00:00,14.35,14.37,14.34,14.37,6339200.0,12.0756,12.0924,12.0672,12.0924,6339200.0
2011-11-03 15:05:00,14.37,14.38,14.36,14.38,4905600.0,12.0924,12.1009,12.084,12.1009,4905600.0
2011-11-03 15:10:00,14.38,14.38,14.35,14.36,5913600.0,12.1009,12.1009,12.0756,12.084,5913600.0
2011-11-03 15:15:00,14.36,14.39,14.36,14.39,5012000.0,12.084,12.1093,12.084,12.1093,5012000.0
2011-11-03 15:20:00,14.39,14.4,14.38,14.4,5619600.0,12.1093,12.1177,12.1009,12.1177,5619600.0
2011-11-03 15:25:00,14.4,14.4,14.39,14.39,4813200.0,12.1177,12.1177,12.1093,12.1093,4813200.0
2011-11-03 15:30:00,14.39,14.41,14.39,14.4,7459200.0,12.1093,12.1261,12.1093,12.1177,7459200.0
2011-11-03 15:35:00,14.4,14.4,14.38,14.39,4270000.0,12.1177,12.1177,12.1009,12.1093,4270000.0
2011-11-03 15:40:00,14.39,14.4,14.38,14.39,5644800.0,12.1093,12.1177,12.1009,12.1093,5644800.0
2011-11-03 15:45:00,14.39,14.4,14.38,14.39,4723600.0,12.1093,12.1177,12.1009,12.1093,4723600.0
2011-11-03 15:50:00,14.39,14.4,14.39,14.39,7366800.0,12.1093,12.1177,12.1093,12.1093,7366800.0
2011-11-03 15:55:00,14.39,14.4,14.39,14.39,9189600.0,12.1093,12.1177,12.1093,12.1093,9189600.0
2011-11-04 09:30:00,14.36,14.41,14.34,14.36,14784000.0,12.084,12.1261,12.0672,12.084,14784000.0
2011-11-04 09:35:00,14.36,14.38,14.35,14.35,7618800.0,12.084,12.1009,12.0756,12.0756,7618800.0
2011-11-04 09:40:00,14.35,14.39,14.34,14.38,9189600.0,12.0756,12.1093,12.0672,12.1009,9189600.0
2011-11-04 09:45:00,14.38,14.39,14.37,14.37,6507200.0,12.1009,12.1093,12.0924,12.0924,6507200.0
2011-11-04 09:50:00,14.37,14.38,14.34,14.35,7534800.0,12.0924,12.1009,12.0672,12.0756,7534800.0
2011-11-04 09:55:00,14.35,14.36,14.32,14.33,7243600.0,12.0756,12.084,12.0504,12.0588,7243600.0
2011-11-04 10:00:00,14.33,14.35,14.32,14.34,4956000.0,12.0588,12.0756,12.0504,12.0672,4956000.0
2011-11-04 10:05:00,14.34,14.34,14.32,14.33,3402000.0,12.0672,12.0672,12.0504,12.0588,3402000.0
2011-11-04 10:10:00,14.32,14.33,14.3,14.31,6440000.0,12.0504,12.0588,12.0335,12.042,6440000.0
2011-11-04 10:15:00,14.31,14.31,14.3,14.31,5191200.0,12.042,12.042,12.0335,12.042,5191200.0
2011-11-04 10:20:00,14.31,14.31,14.29,14.3,5112800.0,12.042,12.042,12.0251,12.0335,5112800.0
2011-11-04 10:25:00,14.3,14.31,14.29,14.3,3956400.0,12.0335,12.042,12.0251,12.0335,3956400.0
2011-11-04 10:30:00,14.3,14.3,14.29,14.29,6011600.0,12.0335,12.0335,12.0251,12.0251,6011600.0
2011-11-04 10:35:00,14.29,14.3,14.29,14.3,3519600.0,12.0251,12.0335,12.0251,12.0335,3519600.0
2011-11-04 10:40:00,14.3,14.31,14.29,14.3,3822000.0,12.0335,12.042,12.0251,12.0335,3822000.0
2011-11-04 10:45:00,14.3,14.31,14.3,14.31,2982000.0,12.0335,12.042,12.0335,12.042,2982000.0
2011-11-04 10:50:00,14.31,14.31,14.29,14.3,2940000.0,12.042,12.042,12.0251,12.0335,2940000.0
2011-11-04 10:55:00,14.3,14.3,14.29,14.3,4216800.0,12.0335,12.0335,12.0251,12.0335,4216800.0
2011-11-04 11:00:00,14.29,14.31,14.29,14.3,2640400.0,12.0251,12.042,12.0251,12.0335,2640400.0
2011-11-04 11:05:00,14.3,14.3,14.29,14.29,3155600.0,12.0335,12.0335,12.0251,12.0251,3155600.0
2011-11-04 11:10:00,14.29,14.3,14.29,14.29,2702000.0,12.0251,12.0335,12.0251,12.0251,2702000.0
2011-11-04 11:15:00,14.29,14.29,14.26,14.26,10578400.0,12.0251,12.0251,11.9999,11.9999,10578400.0
2011-11-04 11:20:00,14.26,14.28,14.26,14.26,5476800.0,11.9999,12.0167,11.9999,11.9999,5476800.0
2011-11-04 11:25:00,14.26,14.28,14.26,14.28,3021200.0,11.9999,12.0167,11.9999,12.0167,3021200.0
2011-11-04 11:30:00,14.28,14.3,14.28,14.29,3687600.0,12.0167,12.0335,12.0167,12.0251,3687600.0
2011-11-04 11:35:00,14.29,14.3,14.27,14.29,2520000.0,12.0251,12.0335,12.0083,12.0251,2520000.0
2011-11-04 11:40:00,14.29,14.3,14.29,14.3,2335200.0,12.0251,12.0335,12.0251,12.0335,2335200.0
2011-11-04 11:45:00,14.3,14.3,14.29,14.3,1982400.0,12.0335,12.0335,12.0251,12.0335,1982400.0
2011-11-04 11:50:00,14.29,14.3,14.29,14.29,1761200.0,12.0251,12.0335,12.0251,12.0251,1761200.0
2011-11-04 11:55:00,14.29,14.3,14.29,14.29,1960000.0,12.0251,12.0335,12.0251,12.0251,1960000.0
2011-11-04 12:00:00,14.29,14.32,14.29,14.31,5149200.0,12.0251,12.0504,12.0251,12.042,5149200.0
2011-11-04 12:05:00,14.31,14.33,14.31,14.31,4429600.0,12.042,12.0588,12.042,12.042,4429600.0
2011-11-04 12:10:00,14.32,14.32,14.31,14.32,2721600.0,12.0504,12.0504,12.042,12.0504,2721600.0
2011-11-04 12:15:00,14.32,14.32,14.31,14.31,1610000.0,12.0504,12.0504,12.042,12.042,1610000.0
2011-11-04 12:20:00,14.31,14.31,14.3,14.3,1722000.0,12.042,12.042,12.0335,12.0335,1722000.0
2011-11-04 12:25:00,14.3,14.31,14.3,14.31,1246000.0,12.0335,12.042,12.0335,12.042,1246000.0
2011-11-04 12:30:00,14.31,14.31,14.3,14.3,1125600.0,12.042,12.042,12.0335,12.0335,1125600.0
2011-11-04 12:35:00,14.3,14.31,14.3,14.3,1304800.0,12.0335,12.042,12.0335,12.0335,1304800.0
2011-11-04 12:40:00,14.3,14.31,14.29,14.29,2049600.0,12.0335,12.042,12.0251,12.0251,2049600.0
2011-11-04 12:45:00,14.29,14.3,14.29,14.3,1159200.0,12.0251,12.0335,12.0251,12.0335,1159200.0
2011-11-04 12:50:00,14.3,14.3,14.29,14.3,980000.0,12.0335,12.0335,12.0251,12.0335,980000.0
2011-11-04 12:55:00,14.3,14.3,14.29,14.3,786800.0,12.0335,12.0335,12.0251,12.0335,786800.0
2011-11-04 13:00:00,14.3,14.3,14.3,14.3,798000.0,12.0335,12.0335,12.0335,12.0335,798000.0
2011-11-04 13:05:00,14.3,14.31,14.29,14.3,1685600.0,12.0335,12.042,12.0251,12.0335,1685600.0
2011-11-04 13:10:00,14.3,14.33,14.3,14.32,2956800.0,12.0335,12.0588,12.0335,12.0504,2956800.0
2011-11-04 13:15:00,14.32,14.34,14.32,14.33,3360000.0,12.0504,12.0672,12.0504,12.0588,3360000.0
2011-11-04 13:20:00,14.33,14.33,14.32,14.33,2184000.0,12.0588,12.0588,12.0504,12.0588,2184000.0
2011-11-04 13:25:00,14.32,14.33,14.31,14.32,898800.0,12.0504,12.0588,12.042,12.0504,898800.0
2011-11-04 13:30:00,14.32,14.33,14.32,14.32,1775200.0,12.0504,12.0588,12.0504,12.0504,1775200.0
2011-11-04 13:35:00,14.33,14.33,14.32,14.32,1125600.0,12.0588,12.0588,12.0504,12.0504,1125600.0
2011-11-04 13:40:00,14.33,14.33,14.31,14.33,2618000.0,12.0588,12.0588,12.042,12.0588,2618000.0
2011-11-04 13:45:00,14.33,14.35,14.33,14.34,4687200.0,12.0588,12.0756,12.0588,12.0672,4687200.0
2011-11-04 13:50:00,14.34,14.35,14.34,14.35,2464000.0,12.0672,12.0756,12.0672,12.0756,2464000.0
2011-11-04 13:55:00,14.35,14.35,14.33,14.33,2427600.0,12.0756,12.0756,12.0588,12.0588,2427600.0
2011-11-04 14:00:00,14.33,14.34,14.33,14.34,1212400.0,12.0588,12.0672,12.0588,12.0672,1212400.0
2011-11-04 14:05:00,14.34,14.34,14.33,14.34,2175600.0,12.0672,12.0672,12.0588,12.0672,2175600.0
2011-11-04 14:10:00,14.33,14.33,14.33,14.33,806400.0,12.0588,12.0588,12.0588,12.0588,806400.0
2011-11-04 14:15:00,14.33,14.34,14.33,14.34,1738800.0,12.0588,12.0672,12.0588,12.0672,1738800.0
2011-11-04 14:20:00,14.34,14.35,14.34,14.35,2825200.0,12.0672,12.0756,12.0672,12.0756,2825200.0
2011-11-04 14:25:00,14.35,14.35,14.34,14.35,1492400.0,12.0756,12.0756,12.0672,12.0756,1492400.0
2011-11-04 14:30:00,14.35,14.35,14.34,14.34,2097200.0,12.0756,12.0756,12.0672,12.0672,2097200.0
2011-11-04 14:35:00,14.34,14.34,14.33,14.33,2592800.0,12.0672,12.0672,12.0588,12.0588,2592800.0
2011-11-04 14:40:00,14.33,14.34,14.33,14.33,1699600.0,12.0588,12.0672,12.0588,12.0588,1699600.0
2011-11-04 14:45:00,14.33,14.34,14.33,14.34,2405200.0,12.0588,12.0672,12.0588,12.0672,2405200.0
2011-11-04 14:50:00,14.34,14.34,14.33,14.33,1069600.0,12.0672,12.0672,12.0588,12.0588,1069600.0
2011-11-04 14:55:00,14.33,14.34,14.33,14.34,1380400.0,12.0588,12.0672,12.0588,12.0672,1380400.0
2011-11-04 15:00:00,14.33,14.34,14.33,14.34,1548400.0,12.0588,12.0672,12.0588,12.0672,1548400.0
2011-11-04 15:05:00,14.33,14.33,14.31,14.31,4342800.0,12.0588,12.0588,12.042,12.042,4342800.0
2011-11-04 15:10:00,14.31,14.31,14.3,14.31,3460800.0,12.042,12.042,12.0335,12.042,3460800.0
2011-11-04 15:15:00,14.31,14.32,14.31,14.31,2158800.0,12.042,12.0504,12.042,12.042,2158800.0
2011-11-04 15:20:00,14.31,14.31,14.31,14.31,2573200.0,12.042,12.042,12.042,12.042,2573200.0
2011-11-04 15:25:00,14.31,14.31,14.3,14.31,3430000.0,12.042,12.042,12.0335,12.042,3430000.0
2011-11-04 15:30:00,14.31,14.32,14.3,14.31,4911200.0,12.042,12.0504,12.0335,12.042,4911200.0
2011-11-04 15:35:00,14.31,14.31,14.3,14.3,2976400.0,12.042,12.042,12.0335,12.0335,2976400.0
2011-11-04 15:40:00,14.3,14.31,14.3,14.31,4614400.0,12.0335,12.042,12.0335,12.042,4614400.0
2011-11-04 15:45:00,14.31,14.31,14.3,14.3,3973200.0,12.042,12.042,12.0335,12.0335,3973200.0
2011-11-04 15:50:00,14.3,14.31,14.29,14.3,7078400.0,12.0335,12.042,12.0251,12.0335,7078400.0
2011-11-04 15:55:00,14.3,14.3,14.29,14.29,11124400.0,12.0335,12.0335,12.0251,12.0251,11124400.0
2011-11-07 09:30:00,14.28,14.28,14.21,14.22,12518800.0,12.0167,12.0167,11.9578,11.9662,12518800.0
2011-11-07 09:35:00,14.22,14.23,14.2,14.21,9688000.0,11.9662,11.9746,11.9494,11.9578,9688000.0
2011-11-07 09:40:00,14.21,14.23,14.19,14.22,10152800.0,11.9578,11.9746,11.941,11.9662,10152800.0
2011-11-07 09:45:00,14.22,14.24,14.21,14.22,7109200.0,11.9662,11.9831,11.9578,11.9662,7109200.0
2011-11-07 09:50:00,14.22,14.25,14.21,14.25,5406800.0,11.9662,11.9915,11.9578,11.9915,5406800.0
2011-11-07 09:55:00,14.25,14.27,14.25,14.25,5748400.0,11.9915,12.0083,11.9915,11.9915,5748400.0
2011-11-07 10:00:00,14.25,14.26,14.24,14.25,4460400.0,11.9915,11.9999,11.9831,11.9915,4460400.0
2011-11-07 10:05:00,14.25,14.26,14.24,14.26,3738000.0,11.9915,11.9999,11.9831,11.9999,3738000.0
2011-11-07 10:10:00,14.26,14.27,14.22,14.23,5325600.0,11.9999,12.0083,11.9662,11.9746,5325600.0
2011-11-07 10:15:00,14.22,14.24,14.21,14.23,3525200.0,11.9662,11.9831,11.9578,11.9746,3525200.0
2011-11-07 10:20:00,14.22,14.23,14.21,14.23,3427200.0,11.9662,11.9746,11.9578,11.9746,3427200.0
2011-11-07 10:25:00,14.22,14.23,14.21,14.22,1640800.0,11.9662,11.9746,11.9578,11.9662,1640800.0
2011-11-07 10:30:00,14.22,14.23,14.21,14.22,3102400.0,11.9662,11.9746,11.9578,11.9662,3102400.0
2011-11-07 10:35:00,14.22,14.23,14.2,14.2,3970400.0,11.9662,11.9746,11.9494,11.9494,3970400.0
2011-11-07 10:40:00,14.2,14.21,14.19,14.21,4662000.0,11.9494,11.9578,11.941,11.9578,4662000.0
2011-11-07 10:45:00,14.21,14.22,14.2,14.2,2867200.0,11.9578,11.9662,11.9494,11.9494,2867200.0
2011-11-07 10:50:00,14.2,14.2,14.18,14.18,4564000.0,11.9494,11.9494,11.9326,11.9326,4564000.0
2011-11-07 10:55:00,14.18,14.18,14.16,14.17,12499200.0,11.9326,11.9326,11.9157,11.9241,12499200.0
2011-11-07 11:00:00,14.17,14.18,14.15,14.16,7226800.0,11.9241,11.9326,11.9073,11.9157,7226800.0
2011-11-07 11:05:00,14.16,14.19,14.16,14.18,4536000.0,11.9157,11.941,11.9157,11.9326,4536000.0
2011-11-07 11:10:00,14.18,14.19,14.17,14.18,4258800.0,11.9326,11.941,11.9241,11.9326,4258800.0
2011-11-07 11:15:00,14.18,14.19,14.17,14.18,3052000.0,11.9326,11.941,11.9241,11.9326,3052000.0
2011-11-07 11:20:00,14.18,14.18,14.16,14.17,2836400.0,11.9326,11.9326,11.9157,11.9241,2836400.0
2011-11-07 11:25:00,14.17,14.18,14.16,14.17,1898400.0,11.9241,11.9326,11.9157,11.9241,1898400.0
2011-11-07 11:30:00,14.17,14.17,14.15,14.16,2744000.0,11.9241,11.9241,11.9073,11.9157,2744000.0
2011-11-07 11:35:00,14.15,14.17,14.15,14.17,1850800.0,11.9073,11.9241,11.9073,11.9241,1850800.0
2011-11-07 11:40:00,14.17,14.17,14.15,14.17,1918000.0,11.9241,11.9241,11.9073,11.9241,1918000.0
2011-11-07 11:45:00,14.16,14.18,14.16,14.18,3082800.0,11.9157,11.9326,11.9157,11.9326,3082800.0
2011-11-07 11:50:00,14.18,14.19,14.17,14.17,1587600.0,11.9326,11.941,11.9241,11.9241,1587600.0
2011-11-07 11:55:00,14.17,14.18,14.17,14.17,1097600.0,11.9241,11.9326,11.9241,11.9241,1097600.0
2011-11-07 12:00:00,14.17,14.19,14.17,14.19,1106000.0,11.9241,11.941,11.9241,11.941,1106000.0
2011-11-07 12:05:00,14.19,14.21,14.19,14.2,2682400.0,11.941,11.9578,11.941,11.9494,2682400.0
2011-11-07 12:10:00,14.2,14.21,14.19,14.19,2707600.0,11.9494,11.9578,11.941,11.941,2707600.0
2011-11-07 12:15:00,14.19,14.19,14.16,14.16,3012800.0,11.941,11.941,11.9157,11.9157,3012800.0
2011-11-07 12:20:00,14.16,14.17,14.15,14.17,2340800.0,11.9157,11.9241,11.9073,11.9241,2340800.0
2011-11-07 12:25:00,14.16,14.17,14.16,14.16,1685600.0,11.9157,11.9241,11.9157,11.9157,1685600.0
2011-11-07 12:30:00,14.16,14.16,14.15,14.15,1548400.0,11.9157,11.9157,11.9073,11.9073,1548400.0
2011-11-07 12:35:00,14.15,14.16,14.15,14.16,1444800.0,11.9073,11.9157,11.9073,11.9157,1444800.0
2011-11-07 12:40:00,14.16,14.17,14.16,14.17,1232000.0,11.9157,11.9241,11.9157,11.9241,1232000.0
2011-11-07 12:45:00,14.17,14.17,14.16,14.17,1260000.0,11.9241,11.9241,11.9157,11.9241,1260000.0
2011-11-07 12:50:00,14.16,14.17,14.16,14.16,2175600.0,11.9157,11.9241,11.9157,11.9157,2175600.0
2011-11-07 12:55:00,14.16,14.16,14.15,14.16,1341200.0,11.9157,11.9157,11.9073,11.9157,1341200.0
2011-11-07 13:00:00,14.16,14.17,14.16,14.17,901600.0,11.9157,11.9241,11.9157,11.9241,901600.0
2011-11-07 13:05:00,14.17,14.18,14.17,14.18,1341200.0,11.9241,11.9326,11.9241,11.9326,1341200.0
2011-11-07 13:10:00,14.18,14.19,14.17,14.19,1890000.0,11.9326,11.941,11.9241,11.941,1890000.0
2011-11-07 13:15:00,14.19,14.19,14.18,14.19,1489600.0,11.941,11.941,11.9326,11.941,1489600.0
2011-11-07 13:20:00,14.19,14.19,14.18,14.18,1761200.0,11.941,11.941,11.9326,11.9326,1761200.0
2011-11-07 13:25:00,14.18,14.2,14.18,14.2,1820000.0,11.9326,11.9494,11.9326,11.9494,1820000.0
2011-11-07 13:30:00,14.2,14.2,14.19,14.2,1125600.0,11.9494,11.9494,11.941,11.9494,1125600.0
2011-11-07 13:35:00,14.2,14.2,14.2,14.2,957600.0,11.9494,11.9494,11.9494,11.9494,957600.0
2011-11-07 13:40:00,14.2,14.21,14.2,14.21,1915200.0,11.9494,11.9578,11.9494,11.9578,1915200.0
2011-11-07 13:45:00,14.21,14.21,14.2,14.21,1862000.0,11.9578,11.9578,11.9494,11.9578,1862000.0
2011-11-07 13:50:00,14.21,14.21,14.18,14.19,2212000.0,11.9578,11.9578,11.9326,11.941,2212000.0
2011-11-07 13:55:00,14.19,14.25,14.19,14.24,6157200.0,11.941,11.9915,11.941,11.9831,6157200.0
2011-11-07 14:00:00,14.23,14.26,14.21,14.25,3766000.0,11.9746,11.9999,11.9578,11.9915,3766000.0
2011-11-07 14:05:00,14.25,14.26,14.23,14.24,2746800.0,11.9915,11.9999,11.9746,11.9831,2746800.0
2011-11-07 14:10:00,14.24,14.26,14.23,14.23,2553600.0,11.9831,11.9999,11.9746,11.9746,2553600.0
2011-11-07 14:15:00,14.23,14.25,14.23,14.24,1246000.0,11.9746,11.9915,11.9746,11.9831,1246000.0
2011-11-07 14:20:00,14.24,14.26,14.24,14.26,2217600.0,11.9831,11.9999,11.9831,11.9999,2217600.0
2011-11-07 14:25:00,14.25,14.26,14.24,14.25,1677200.0,11.9915,11.9999,11.9831,11.9915,1677200.0
2011-11-07 14:30:00,14.24,14.25,14.24,14.25,2366000.0,11.9831,11.9915,11.9831,11.9915,2366000.0
2011-11-07 14:35:00,14.25,14.26,14.24,14.25,1696800.0,11.9915,11.9999,11.9831,11.9915,1696800.0
2011-11-07 14:40:00,14.26,14.26,14.24,14.25,1666000.0,11.9999,11.9999,11.9831,11.9915,1666000.0
2011-11-07 14:45:00,14.25,14.26,14.25,14.25,1103200.0,11.9915,11.9999,11.9915,11.9915,1103200.0
2011-11-07 14:50:00,14.25,14.27,14.25,14.27,3432800.0,11.9915,12.0083,11.9915,12.0083,3432800.0
2011-11-07 14:55:00,14.27,14.27,14.26,14.26,2270800.0,12.0083,12.0083,11.9999,11.9999,2270800.0
2011-11-07 15:00:00,14.26,14.26,14.25,14.26,1279600.0,11.9999,11.9999,11.9915,11.9999,1279600.0
2011-11-07 15:05:00,14.26,14.26,14.25,14.26,1495200.0,11.9999,11.9999,11.9915,11.9999,1495200.0
2011-11-07 15:10:00,14.26,14.28,14.26,14.28,3917200.0,11.9999,12.0167,11.9999,12.0167,3917200.0
2011-11-07 15:15:00,14.28,14.28,14.26,14.27,3508400.0,12.0167,12.0167,11.9999,12.0083,3508400.0
2011-11-07 15:20:00,14.27,14.28,14.26,14.28,2086000.0,12.0083,12.0167,11.9999,12.0167,2086000.0
2011-11-07 15:25:00,14.28,14.28,14.25,14.25,2480800.0,12.0167,12.0167,11.9915,11.9915,2480800.0
2011-11-07 15:30:00,14.25,14.27,14.25,14.26,2492000.0,11.9915,12.0083,11.9915,11.9999,2492000.0
2011-11-07 15:35:00,14.26,14.28,14.26,14.27,2296000.0,11.9999,12.0167,11.9999,12.0083,2296000.0
2011-11-07 15:40:00,14.28,14.28,14.23,14.28,2895200.0,12.0167,12.0167,11.9746,12.0167,2895200.0
2011-11-07 15:45:00,14.27,14.28,14.27,14.28,2416400.0,12.0083,12.0167,12.0083,12.0167,2416400.0
2011-11-07 15:50:00,14.28,14.29,14.21,14.28,7674800.0,12.0167,12.0251,11.9578,12.0167,7674800.0
2011-11-07 15:55:00,14.28,14.28,14.27,14.28,6109600.0,12.0167,12.0167,12.0083,12.0167,6109600.0
2011-11-08 09:30:00,14.37,14.44,14.34,14.42,17872400.0,12.0924,12.1514,12.0672,12.1345,17872400.0
2011-11-08 09:35:00,14.42,14.44,14.39,14.44,18225200.0,12.1345,12.1514,12.1093,12.1514,18225200.0
2011-11-08 09:40:00,14.44,14.46,14.44,14.44,13540800.0,12.1514,12.1682,12.1514,12.1514,13540800.0
2011-11-08 09:45:00,14.44,14.47,14.44,14.47,21277200.0,12.1514,12.1766,12.1514,12.1766,21277200.0
2011-11-08 09:50:00,14.46,14.48,14.44,14.44,8708000.0,12.1682,12.185,12.1514,12.1514,8708000.0
2011-11-08 09:55:00,14.44,14.49,14.44,14.48,10634400.0,12.1514,12.1934,12.1514,12.185,10634400.0
2011-11-08 10:00:00,14.48,14.5,14.48,14.5,8727600.0,12.185,12.2018,12.185,12.2018,8727600.0
2011-11-08 10:05:00,14.5,14.51,14.47,14.48,12401200.0,12.2018,12.2103,12.1766,12.185,12401200.0
2011-11-08 10:10:00,14.48,14.48,14.44,14.47,7848400.0,12.185,12.185,12.1514,12.1766,7848400.0
2011-11-08 10:15:00,14.47,14.48,14.45,14.47,6641600.0,12.1766,12.185,12.1598,12.1766,6641600.0
2011-11-08 10:20:00,14.47,14.48,14.46,14.47,4656400.0,12.1766,12.185,12.1682,12.1766,4656400.0
2011-11-08 10:25:00,14.47,14.47,14.44,14.45,7436800.0,12.1766,12.1766,12.1514,12.1598,7436800.0
2011-11-08 10:30:00,14.45,14.47,14.44,14.45,5185600.0,12.1598,12.1766,12.1514,12.1598,5185600.0
2011-11-08 10:35:00,14.45,14.46,14.44,14.46,3959200.0,12.1598,12.1682,12.1514,12.1682,3959200.0
2011-11-08 10:40:00,14.46,14.49,14.45,14.47,4866400.0,12.1682,12.1934,12.1598,12.1766,4866400.0
2011-11-08 10:45:00,14.48,14.49,14.47,14.48,5376000.0,12.185,12.1934,12.1766,12.185,5376000.0
2011-11-08 10:50:00,14.48,14.48,14.47,14.47,4561200.0,12.185,12.185,12.1766,12.1766,4561200.0
2011-11-08 10:55:00,14.47,14.48,14.46,14.48,3144400.0,12.1766,12.185,12.1682,12.185,3144400.0
2011-11-08 11:00:00,14.47,14.49,14.47,14.48,4099200.0,12.1766,12.1934,12.1766,12.185,4099200.0
2011-11-08 11:05:00,14.48,14.49,14.45,14.46,4785200.0,12.185,12.1934,12.1598,12.1682,4785200.0
2011-11-08 11:10:00,14.46,14.46,14.42,14.42,7515200.0,12.1682,12.1682,12.1345,12.1345,7515200.0
2011-11-08 11:15:00,14.42,14.43,14.41,14.42,5768000.0,12.1345,12.1429,12.1261,12.1345,5768000.0
2011-11-08 11:20:00,14.42,14.42,14.39,14.41,5208000.0,12.1345,12.1345,12.1093,12.1261,5208000.0
2011-11-08 11:25:00,14.41,14.43,14.4,14.43,4034800.0,12.1261,12.1429,12.1177,12.1429,4034800.0
2011-11-08 11:30:00,14.43,14.44,14.42,14.42,2492000.0,12.1429,12.1514,12.1345,12.1345,2492000.0
2011-11-08 11:35:00,14.43,14.44,14.42,14.43,2077600.0,12.1429,12.1514,12.1345,12.1429,2077600.0
2011-11-08 11:40:00,14.43,14.43,14.42,14.42,1797600.0,12.1429,12.1429,12.1345,12.1345,1797600.0
2011-11-08 11:45:00,14.43,14.45,14.42,14.44,2396800.0,12.1429,12.1598,12.1345,12.1514,2396800.0
2011-11-08 11:50:00,14.44,14.45,14.43,14.44,1598800.0,12.1514,12.1598,12.1429,12.1514,1598800.0
2011-11-08 11:55:00,14.44,14.45,14.42,14.44,2979200.0,12.1514,12.1598,12.1345,12.1514,2979200.0
2011-11-08 12:00:00,14.43,14.44,14.42,14.44,2262400.0,12.1429,12.1514,12.1345,12.1514,2262400.0
2011-11-08 12:05:00,14.44,14.44,14.42,14.43,1313200.0,12.1514,12.1514,12.1345,12.1429,1313200.0
2011-11-08 12:10:00,14.43,14.43,14.42,14.43,1027600.0,12.1429,12.1429,12.1345,12.1429,1027600.0
2011-11-08 12:15:00,14.43,14.44,14.43,14.44,1279600.0,12.1429,12.1514,12.1429,12.1514,1279600.0
2011-11-08 12:20:00,14.44,14.45,14.43,14.43,1520400.0,12.1514,12.1598,12.1429,12.1429,1520400.0
2011-11-08 12:25:00,14.43,14.44,14.43,14.44,912800.0,12.1429,12.1514,12.1429,12.1514,912800.0
2011-11-08 12:30:00,14.44,14.45,14.44,14.45,1226400.0,12.1514,12.1598,12.1514,12.1598,1226400.0
2011-11-08 12:35:00,14.45,14.47,14.45,14.47,3805200.0,12.1598,12.1766,12.1598,12.1766,3805200.0
2011-11-08 12:40:00,14.47,14.48,14.46,14.46,2332400.0,12.1766,12.185,12.1682,12.1682,2332400.0
2011-11-08 12:45:00,14.46,14.46,14.43,14.44,3651200.0,12.1682,12.1682,12.1429,12.1514,3651200.0
2011-11-08 12:50:00,14.44,14.44,14.43,14.44,1288000.0,12.1514,12.1514,12.1429,12.1514,1288000.0
2011-11-08 12:55:00,14.44,14.44,14.43,14.43,1660400.0,12.1514,12.1514,12.1429,12.1429,1660400.0
2011-11-08 13:00:00,14.43,14.45,14.43,14.45,2727200.0,12.1429,12.1598,12.1429,12.1598,2727200.0
2011-11-08 13:05:00,14.45,14.46,14.44,14.44,1038800.0,12.1598,12.1682,12.1514,12.1514,1038800.0
2011-11-08 13:10:00,14.44,14.45,14.43,14.44,1321600.0,12.1514,12.1598,12.1429,12.1514,1321600.0
2011-11-08 13:15:00,14.44,14.45,14.43,14.44,1041600.0,12.1514,12.1598,12.1429,12.1514,1041600.0
2011-11-08 13:20:00,14.44,14.46,14.44,14.46,1223600.0,12.1514,12.1682,12.1514,12.1682,1223600.0
2011-11-08 13:25:00,14.46,14.47,14.46,14.47,2615200.0,12.1682,12.1766,12.1682,12.1766,2615200.0
2011-11-08 13:30:00,14.47,14.47,14.46,14.47,1433600.0,12.1766,12.1766,12.1682,12.1766,1433600.0
2011-11-08 13:35:00,14.47,14.47,14.45,14.47,1996400.0,12.1766,12.1766,12.1598,12.1766,1996400.0
2011-11-08 13:40:00,14.47,14.48,14.47,14.47,2788800.0,12.1766,12.185,12.1766,12.1766,2788800.0
2011-11-08 13:45:00,14.47,14.5,14.47,14.49,6014400.0,12.1766,12.2018,12.1766,12.1934,6014400.0
2011-11-08 13:50:00,14.49,14.5,14.49,14.5,7078400.0,12.1934,12.2018,12.1934,12.2018,7078400.0
2011-11-08 13:55:00,14.5,14.51,14.49,14.5,5269600.0,12.2018,12.2103,12.1934,12.2018,5269600.0
2011-11-08 14:00:00,14.5,14.5,14.48,14.49,3519600.0,12.2018,12.2018,12.185,12.1934,3519600.0
2011-11-08 14:05:00,14.49,14.49,14.46,14.48,3264800.0,12.1934,12.1934,12.1682,12.185,3264800.0
2011-11-08 14:10:00,14.47,14.49,14.47,14.49,2066400.0,12.1766,12.1934,12.1766,12.1934,2066400.0
2011-11-08 14:15:00,14.49,14.49,14.46,14.46,2441600.0,12.1934,12.1934,12.1682,12.1682,2441600.0
2011-11-08 14:20:00,14.46,14.5,14.46,14.5,2811200.0,12.1682,12.2018,12.1682,12.2018,2811200.0
2011-11-08 14:25:00,14.49,14.51,14.49,14.51,6630400.0,12.1934,12.2103,12.1934,12.2103,6630400.0
2011-11-08 14:30:00,14.51,14.52,14.49,14.5,4737600.0,12.2103,12.2187,12.1934,12.2018,4737600.0
2011-11-08 14:35:00,14.5,14.5,14.49,14.5,2209200.0,12.2018,12.2018,12.1934,12.2018,2209200.0
2011-11-08 14:40:00,14.5,14.5,14.48,14.5,3057600.0,12.2018,12.2018,12.185,12.2018,3057600.0
2011-11-08 14:45:00,14.5,14.51,14.49,14.5,2245600.0,12.2018,12.2103,12.1934,12.2018,2245600.0
2011-11-08 14:50:00,14.5,14.51,14.5,14.51,1808800.0,12.2018,12.2103,12.2018,12.2103,1808800.0
2011-11-08 14:55:00,14.51,14.51,14.49,14.51,2934400.0,12.2103,12.2103,12.1934,12.2103,2934400.0
2011-11-08 15:00:00,14.5,14.51,14.48,14.48,2503200.0,12.2018,12.2103,12.185,12.185,2503200.0
2011-11-08 15:05:00,14.48,14.5,14.48,14.5,3659600.0,12.185,12.2018,12.185,12.2018,3659600.0
2011-11-08 15:10:00,14.5,14.5,14.49,14.5,2783200.0,12.2018,12.2018,12.1934,12.2018,2783200.0
2011-11-08 15:15:00,14.5,14.51,14.49,14.5,7061600.0,12.2018,12.2103,12.1934,12.2018,7061600.0
2011-11-08 15:20:00,14.5,14.51,14.49,14.5,2730000.0,12.2018,12.2103,12.1934,12.2018,2730000.0
2011-11-08 15:25:00,14.5,14.51,14.5,14.51,2842000.0,12.2018,12.2103,12.2018,12.2103,2842000.0
2011-11-08 15:30:00,14.51,14.52,14.51,14.51,6448400.0,12.2103,12.2187,12.2103,12.2103,6448400.0
2011-11-08 15:35:00,14.51,14.52,14.5,14.52,4564000.0,12.2103,12.2187,12.2018,12.2187,4564000.0
2011-11-08 15:40:00,14.52,14.53,14.52,14.53,6566000.0,12.2187,12.2271,12.2187,12.2271,6566000.0
2011-11-08 15:45:00,14.53,14.54,14.52,14.53,6930000.0,12.2271,12.2355,12.2187,12.2271,6930000.0
2011-11-08 15:50:00,14.53,14.54,14.53,14.53,9391200.0,12.2271,12.2355,12.2271,12.2271,9391200.0
2011-11-08 15:55:00,14.53,14.57,14.5,14.5,12202400.0,12.2271,12.2607,12.2018,12.2018,12202400.0
2011-11-09 09:30:00,14.17,14.22,14.16,14.21,31416000.0,11.9241,11.9662,11.9157,11.9578,31416000.0
2011-11-09 09:35:00,14.2,14.23,14.2,14.22,17634400.0,11.9494,11.9746,11.9494,11.9662,17634400.0
2011-11-09 09:40:00,14.22,14.23,14.2,14.22,14851200.0,11.9662,11.9746,11.9494,11.9662,14851200.0
2011-11-09 09:45:00,14.22,14.23,14.2,14.22,9382800.0,11.9662,11.9746,11.9494,11.9662,9382800.0
2011-11-09 09:50:00,14.22,14.22,14.2,14.2,19583200.0,11.9662,11.9662,11.9494,11.9494,19583200.0
2011-11-09 09:55:00,14.2,14.2,14.18,14.19,15722000.0,11.9494,11.9494,11.9326,11.941,15722000.0
2011-11-09 10:00:00,14.19,14.21,14.19,14.21,6493200.0,11.941,11.9578,11.941,11.9578,6493200.0
2011-11-09 10:05:00,14.21,14.21,14.17,14.18,10365600.0,11.9578,11.9578,11.9241,11.9326,10365600.0
2011-11-09 10:10:00,14.18,14.2,14.17,14.18,5964000.0,11.9326,11.9494,11.9241,11.9326,5964000.0
2011-11-09 10:15:00,14.18,14.19,14.17,14.18,7319200.0,11.9326,11.941,11.9241,11.9326,7319200.0
2011-11-09 10:20:00,14.18,14.19,14.17,14.18,5726000.0,11.9326,11.941,11.9241,11.9326,5726000.0
2011-11-09 10:25:00,14.18,14.21,14.17,14.2,11510800.0,11.9326,11.9578,11.9241,11.9494,11510800.0
2011-11-09 10:30:00,14.2,14.22,14.19,14.2,8388800.0,11.9494,11.9662,11.941,11.9494,8388800.0
2011-11-09 10:35:00,14.2,14.2,14.17,14.17,7666400.0,11.9494,11.9494,11.9241,11.9241,7666400.0
2011-11-09 10:40:00,14.17,14.2,14.17,14.2,5457200.0,11.9241,11.9494,11.9241,11.9494,5457200.0
2011-11-09 10:45:00,14.2,14.22,14.19,14.22,10558800.0,11.9494,11.9662,11.941,11.9662,10558800.0
2011-11-09 10:50:00,14.22,14.25,14.22,14.23,8453200.0,11.9662,11.9915,11.9662,11.9746,8453200.0
2011-11-09 10:55:00,14.23,14.26,14.23,14.24,5143600.0,11.9746,11.9999,11.9746,11.9831,5143600.0
2011-11-09 11:00:00,14.24,14.27,14.24,14.27,4956000.0,11.9831,12.0083,11.9831,12.0083,4956000.0
2011-11-09 11:05:00,14.27,14.3,14.27,14.29,8766800.0,12.0083,12.0335,12.0083,12.0251,8766800.0
2011-11-09 11:10:00,14.29,14.3,14.28,14.29,5278000.0,12.0251,12.0335,12.0167,12.0251,5278000.0
2011-11-09 11:15:00,14.29,14.32,14.29,14.3,6812400.0,12.0251,12.0504,12.0251,12.0335,6812400.0
2011-11-09 11:20:00,14.31,14.31,14.29,14.29,4284000.0,12.042,12.042,12.0251,12.0251,4284000.0
2011-11-09 11:25:00,14.29,14.29,14.27,14.28,3945200.0,12.0251,12.0251,12.0083,12.0167,3945200.0
2011-11-09 11:30:00,14.28,14.28,14.26,14.27,4499600.0,12.0167,12.0167,11.9999,12.0083,4499600.0
2011-11-09 11:35:00,14.27,14.28,14.27,14.28,3077200.0,12.0083,12.0167,12.0083,12.0167,3077200.0
2011-11-09 11:40:00,14.28,14.28,14.26,14.26,2816800.0,12.0167,12.0167,11.9999,11.9999,2816800.0
2011-11-09 11:45:00,14.26,14.28,14.26,14.28,3007200.0,11.9999,12.0167,11.9999,12.0167,3007200.0
2011-11-09 11:50:00,14.27,14.29,14.27,14.29,2805600.0,12.0083,12.0251,12.0083,12.0251,2805600.0
2011-11-09 11:55:00,14.29,14.29,14.27,14.27,3166800.0,12.0251,12.0251,12.0083,12.0083,3166800.0
2011-11-09 12:00:00,14.27,14.27,14.25,14.26,3530800.0,12.0083,12.0083,11.9915,11.9999,3530800.0
2011-11-09 12:05:00,14.26,14.26,14.24,14.24,3452400.0,11.9999,11.9999,11.9831,11.9831,3452400.0
2011-11-09 12:10:00,14.24,14.25,14.24,14.25,2231600.0,11.9831,11.9915,11.9831,11.9915,2231600.0
2011-11-09 12:15:00,14.25,14.25,14.24,14.24,1993600.0,11.9915,11.9915,11.9831,11.9831,1993600.0
2011-11-09 12:20:00,14.24,14.25,14.23,14.23,1184400.0,11.9831,11.9915,11.9746,11.9746,1184400.0
2011-11-09 12:25:00,14.24,14.24,14.23,14.24,2744000.0,11.9831,11.9831,11.9746,11.9831,2744000.0
2011-11-09 12:30:00,14.24,14.24,14.23,14.23,1503600.0,11.9831,11.9831,11.9746,11.9746,1503600.0
2011-11-09 12:35:00,14.24,14.25,14.24,14.25,1887200.0,11.9831,11.9915,11.9831,11.9915,1887200.0
2011-11-09 12:40:00,14.25,14.26,14.25,14.26,1867600.0,11.9915,11.9999,11.9915,11.9999,1867600.0
2011-11-09 12:45:00,14.26,14.28,14.25,14.27,4174800.0,11.9999,12.0167,11.9915,12.0083,4174800.0
2011-11-09 12:50:00,14.27,14.28,14.26,14.27,1943200.0,12.0083,12.0167,11.9999,12.0083,1943200.0
2011-11-09 12:55:00,14.27,14.27,14.26,14.26,1554000.0,12.0083,12.0083,11.9999,11.9999,1554000.0
2011-11-09 13:00:00,14.26,14.26,14.25,14.25,1243200.0,11.9999,11.9999,11.9915,11.9915,1243200.0
2011-11-09 13:05:00,14.25,14.28,14.25,14.25,1719200.0,11.9915,12.0167,11.9915,11.9915,1719200.0
2011-11-09 13:10:00,14.25,14.25,14.23,14.24,2525600.0,11.9915,11.9915,11.9746,11.9831,2525600.0
2011-11-09 13:15:00,14.24,14.24,14.22,14.22,2405200.0,11.9831,11.9831,11.9662,11.9662,2405200.0
2011-11-09 13:20:00,14.22,14.23,14.22,14.22,2718800.0,11.9662,11.9746,11.9662,11.9662,2718800.0
2011-11-09 13:25:00,14.22,14.23,14.21,14.22,2268000.0,11.9662,11.9746,11.9578,11.9662,2268000.0
2011-11-09 13:30:00,14.22,14.23,14.21,14.22,3136000.0,11.9662,11.9746,11.9578,11.9662,3136000.0
2011-11-09 13:35:00,14.22,14.22,14.21,14.22,1741600.0,11.9662,11.9662,11.9578,11.9662,1741600.0
2011-11-09 13:40:00,14.22,14.22,14.2,14.22,3788400.0,11.9662,11.9662,11.9494,11.9662,3788400.0
2011-11-09 13:45:00,14.22,14.22,14.2,14.2,2648800.0,11.9662,11.9662,11.9494,11.9494,2648800.0
2011-11-09 13:50:00,14.2,14.2,14.18,14.18,5353600.0,11.9494,11.9494,11.9326,11.9326,5353600.0
2011-11-09 13:55:00,14.18,14.19,14.17,14.18,7095200.0,11.9326,11.941,11.9241,11.9326,7095200.0
2011-11-09 14:00:00,14.18,14.18,14.17,14.17,6157200.0,11.9326,11.9326,11.9241,11.9241,6157200.0
2011-11-09 14:05:00,14.17,14.17,14.14,14.15,15940400.0,11.9241,11.9241,11.8989,11.9073,15940400.0
2011-11-09 14:10:00,14.15,14.18,14.13,14.16,7246400.0,11.9073,11.9326,11.8905,11.9157,7246400.0
2011-11-09 14:15:00,14.17,14.17,14.15,14.15,4449200.0,11.9241,11.9241,11.9073,11.9073,4449200.0
2011-11-09 14:20:00,14.15,14.16,14.12,14.12,9982000.0,11.9073,11.9157,11.8821,11.8821,9982000.0
2011-11-09 14:25:00,14.13,14.13,14.11,14.12,9861600.0,11.8905,11.8905,11.8737,11.8821,9861600.0
2011-11-09 14:30:00,14.12,14.14,14.11,14.14,6448400.0,11.8821,11.8989,11.8737,11.8989,6448400.0
2011-11-09 14:35:00,14.14,14.14,14.12,14.13,4751600.0,11.8989,11.8989,11.8821,11.8905,4751600.0
2011-11-09 14:40:00,14.13,14.15,14.11,14.15,7574000.0,11.8905,11.9073,11.8737,11.9073,7574000.0
2011-11-09 14:45:00,14.15,14.15,14.13,14.13,4720800.0,11.9073,11.9073,11.8905,11.8905,4720800.0
2011-11-09 14:50:00,14.13,14.16,14.13,14.15,4174800.0,11.8905,11.9157,11.8905,11.9073,4174800.0
2011-11-09 14:55:00,14.15,14.16,14.12,14.12,4930800.0,11.9073,11.9157,11.8821,11.8821,4930800.0
2011-11-09 15:00:00,14.12,14.13,14.11,14.11,5824000.0,11.8821,11.8905,11.8737,11.8737,5824000.0
2011-11-09 15:05:00,14.11,14.14,14.11,14.12,6955200.0,11.8737,11.8989,11.8737,11.8821,6955200.0
2011-11-09 15:10:00,14.12,14.13,14.11,14.12,5602800.0,11.8821,11.8905,11.8737,11.8821,5602800.0
2011-11-09 15:15:00,14.12,14.13,14.11,14.12,5843600.0,11.8821,11.8905,11.8737,11.8821,5843600.0
2011-11-09 15:20:00,14.12,14.15,14.11,14.13,6400800.0,11.8821,11.9073,11.8737,11.8905,6400800.0
2011-11-09 15:25:00,14.13,14.14,14.12,14.12,4275600.0,11.8905,11.8989,11.8821,11.8821,4275600.0
2011-11-09 15:30:00,14.12,14.12,14.1,14.12,12059600.0,11.8821,11.8821,11.8652,11.8821,12059600.0
2011-11-09 15:35:00,14.12,14.12,14.1,14.1,6644400.0,11.8821,11.8821,11.8652,11.8652,6644400.0
2011-11-09 15:40:00,14.1,14.11,14.09,14.09,8635200.0,11.8652,11.8737,11.8568,11.8568,8635200.0
2011-11-09 15:45:00,14.09,14.11,14.08,14.1,10920000.0,11.8568,11.8737,11.8484,11.8652,10920000.0
2011-11-09 15:50:00,14.1,14.12,14.09,14.12,9492000.0,11.8652,11.8821,11.8568,11.8821,9492000.0
2011-11-09 15:55:00,14.12,14.14,14.11,14.12,15103200.0,11.8821,11.8989,11.8737,11.8821,15103200.0
2011-11-10 09:30:00,14.19,14.19,14.08,14.1,21240800.0,11.941,11.941,11.8484,11.8652,21240800.0
2011-11-10 09:35:00,14.1,14.1,14.03,14.03,20244000.0,11.8652,11.8652,11.8063,11.8063,20244000.0
2011-11-10 09:40:00,14.04,14.04,13.96,14.0,20319600.0,11.8148,11.8148,11.7474,11.7811,20319600.0
2011-11-10 09:45:00,14.0,14.02,13.98,14.0,13994400.0,11.7811,11.7979,11.7643,11.7811,13994400.0
2011-11-10 09:50:00,14.0,14.01,13.91,13.92,22850800.0,11.7811,11.7895,11.7054,11.7138,22850800.0
2011-11-10 09:55:00,13.92,13.92,13.83,13.86,31539200.0,11.7138,11.7138,11.638,11.6633,31539200.0
2011-11-10 10:00:00,13.86,13.86,13.77,13.81,28898800.0,11.6633,11.6633,11.5875,11.6212,28898800.0
2011-11-10 10:05:00,13.8,13.84,13.8,13.83,21610400.0,11.6128,11.6464,11.6128,11.638,21610400.0
2011-11-10 10:10:00,13.83,13.84,13.81,13.83,13916000.0,11.638,11.6464,11.6212,11.638,13916000.0
2011-11-10 10:15:00,13.83,13.85,13.78,13.78,15929200.0,11.638,11.6549,11.596,11.596,15929200.0
2011-11-10 10:20:00,13.79,13.79,13.66,13.69,34896400.0,11.6044,11.6044,11.495,11.5202,34896400.0
2011-11-10 10:25:00,13.69,13.76,13.68,13.73,19028800.0,11.5202,11.5791,11.5118,11.5539,19028800.0
2011-11-10 10:30:00,13.73,13.75,13.71,13.73,12941600.0,11.5539,11.5707,11.5371,11.5539,12941600.0
2011-11-10 10:35:00,13.73,13.76,13.71,13.76,13792800.0,11.5539,11.5791,11.5371,11.5791,13792800.0
2011-11-10 10:40:00,13.76,13.81,13.75,13.78,14394800.0,11.5791,11.6212,11.5707,11.596,14394800.0
2011-11-10 10:45:00,13.78,13.78,13.72,13.72,11158000.0,11.596,11.596,11.5455,11.5455,11158000.0
2011-11-10 10:50:00,13.72,13.74,13.7,13.73,12714800.0,11.5455,11.5623,11.5286,11.5539,12714800.0
2011-11-10 10:55:00,13.73,13.75,13.72,13.74,10864000.0,11.5539,11.5707,11.5455,11.5623,10864000.0
2011-11-10 11:00:00,13.74,13.81,13.73,13.81,11415600.0,11.5623,11.6212,11.5539,11.6212,11415600.0
2011-11-10 11:05:00,13.81,13.83,13.8,13.81,11939200.0,11.6212,11.638,11.6128,11.6212,11939200.0
2011-11-10 11:10:00,13.81,13.83,13.81,13.82,7201600.0,11.6212,11.638,11.6212,11.6296,7201600.0
2011-11-10 11:15:00,13.82,13.84,13.8,13.81,8657600.0,11.6296,11.6464,11.6128,11.6212,8657600.0
2011-11-10 11:20:00,13.81,13.81,13.77,13.78,7254800.0,11.6212,11.6212,11.5875,11.596,7254800.0
2011-11-10 11:25:00,13.78,13.8,13.77,13.78,4300800.0,11.596,11.6128,11.5875,11.596,4300800.0
2011-11-10 11:30:00,13.78,13.79,13.75,13.77,5566400.0,11.596,11.6044,11.5707,11.5875,5566400.0
2011-11-10 11:35:00,13.77,13.8,13.77,13.79,5619600.0,11.5875,11.6128,11.5875,11.6044,5619600.0
2011-11-10 11:40:00,13.79,13.84,13.78,13.83,5476800.0,11.6044,11.6464,11.596,11.638,5476800.0
2011-11-10 11:45:00,13.83,13.84,13.81,13.82,5759600.0,11.638,11.6464,11.6212,11.6296,5759600.0
2011-11-10 11:50:00,13.82,13.83,13.81,13.81,3819200.0,11.6296,11.638,11.6212,11.6212,3819200.0
2011-11-10 11:55:00,13.81,13.82,13.79,13.79,5336800.0,11.6212,11.6296,11.6044,11.6044,5336800.0
2011-11-10 12:00:00,13.79,13.8,13.76,13.77,5476800.0,11.6044,11.6128,11.5791,11.5875,5476800.0
2011-11-10 12:05:00,13.77,13.78,13.72,13.72,11628400.0,11.5875,11.596,11.5455,11.5455,11628400.0
2011-11-10 12:10:00,13.72,13.75,13.69,13.69,9147600.0,11.5455,11.5707,11.5202,11.5202,9147600.0
2011-11-10 12:15:00,13.69,13.71,13.68,13.71,8862000.0,11.5202,11.5371,11.5118,11.5371,8862000.0
2011-11-10 12:20:00,13.71,13.72,13.7,13.71,4300800.0,11.5371,11.5455,11.5286,11.5371,4300800.0
2011-11-10 12:25:00,13.71,13.72,13.68,13.68,5154800.0,11.5371,11.5455,11.5118,11.5118,5154800.0
2011-11-10 12:30:00,13.68,13.69,13.65,13.67,15792000.0,11.5118,11.5202,11.4866,11.5034,15792000.0
2011-11-10 12:35:00,13.67,13.69,13.65,13.69,8663200.0,11.5034,11.5202,11.4866,11.5202,8663200.0
2011-11-10 12:40:00,13.69,13.71,13.69,13.69,5280800.0,11.5202,11.5371,11.5202,11.5202,5280800.0
2011-11-10 12:45:00,13.69,13.7,13.67,13.68,5042800.0,11.5202,11.5286,11.5034,11.5118,5042800.0
2011-11-10 12:50:00,13.68,13.74,13.68,13.74,6070400.0,11.5118,11.5623,11.5118,11.5623,6070400.0
2011-11-10 12:55:00,13.74,13.75,13.72,13.73,3780000.0,11.5623,11.5707,11.5455,11.5539,3780000.0
2011-11-10 13:00:00,13.73,13.77,13.71,13.75,5558000.0,11.5539,11.5875,11.5371,11.5707,5558000.0
2011-11-10 13:05:00,13.75,13.77,13.74,13.77,4317600.0,11.5707,11.5875,11.5623,11.5875,4317600.0
2011-11-10 13:10:00,13.77,13.79,13.77,13.79,7095200.0,11.5875,11.6044,11.5875,11.6044,7095200.0
2011-11-10 13:15:00,13.79,13.82,13.79,13.82,7554400.0,11.6044,11.6296,11.6044,11.6296,7554400.0
2011-11-10 13:20:00,13.82,13.82,13.78,13.79,6196400.0,11.6296,11.6296,11.596,11.6044,6196400.0
2011-11-10 13:25:00,13.79,13.79,13.76,13.76,3430000.0,11.6044,11.6044,11.5791,11.5791,3430000.0
2011-11-10 13:30:00,13.76,13.78,13.76,13.77,3099600.0,11.5791,11.596,11.5791,11.5875,3099600.0
2011-11-10 13:35:00,13.78,13.78,13.75,13.75,4804800.0,11.596,11.596,11.5707,11.5707,4804800.0
2011-11-10 13:40:00,13.75,13.78,13.75,13.75,4984000.0,11.5707,11.596,11.5707,11.5707,4984000.0
2011-11-10 13:45:00,13.75,13.75,13.73,13.74,4625600.0,11.5707,11.5707,11.5539,11.5623,4625600.0
2011-11-10 13:50:00,13.74,13.77,13.74,13.76,3584000.0,11.5623,11.5875,11.5623,11.5791,3584000.0
2011-11-10 13:55:00,13.76,13.8,13.76,13.8,4564000.0,11.5791,11.6128,11.5791,11.6128,4564000.0
2011-11-10 14:00:00,13.8,13.8,13.77,13.77,4012400.0,11.6128,11.6128,11.5875,11.5875,4012400.0
2011-11-10 14:05:00,13.77,13.78,13.76,13.77,3144400.0,11.5875,11.596,11.5791,11.5875,3144400.0
2011-11-10 14:10:00,13.77,13.78,13.76,13.77,3648400.0,11.5875,11.596,11.5791,11.5875,3648400.0
2011-11-10 14:15:00,13.77,13.78,13.74,13.75,4726400.0,11.5875,11.596,11.5623,11.5707,4726400.0
2011-11-10 14:20:00,13.75,13.76,13.74,13.75,3642800.0,11.5707,11.5791,11.5623,11.5707,3642800.0
2011-11-10 14:25:00,13.75,13.76,13.73,13.74,3743600.0,11.5707,11.5791,11.5539,11.5623,3743600.0
2011-11-10 14:30:00,13.74,13.75,13.73,13.74,3547600.0,11.5623,11.5707,11.5539,11.5623,3547600.0
2011-11-10 14:35:00,13.74,13.74,13.71,13.72,5672800.0,11.5623,11.5623,11.5371,11.5455,5672800.0
2011-11-10 14:40:00,13.72,13.75,13.71,13.74,5006400.0,11.5455,11.5707,11.5371,11.5623,5006400.0
2011-11-10 14:45:00,13.74,13.77,13.73,13.76,3936800.0,11.5623,11.5875,11.5539,11.5791,3936800.0
2011-11-10 14:50:00,13.76,13.77,13.73,13.73,3883600.0,11.5791,11.5875,11.5539,11.5539,3883600.0
2011-11-10 14:55:00,13.74,13.74,13.7,13.7,4396000.0,11.5623,11.5623,11.5286,11.5286,4396000.0
2011-11-10 15:00:00,13.7,13.72,13.7,13.72,5224800.0,11.5286,11.5455,11.5286,11.5455,5224800.0
2011-11-10 15:05:00,13.71,13.72,13.7,13.7,5426400.0,11.5371,11.5455,11.5286,11.5286,5426400.0
2011-11-10 15:10:00,13.7,13.75,13.7,13.74,5185600.0,11.5286,11.5707,11.5286,11.5623,5185600.0
2011-11-10 15:15:00,13.74,13.75,13.72,13.72,3542000.0,11.5623,11.5707,11.5455,11.5455,3542000.0
2011-11-10 15:20:00,13.72,13.74,13.71,13.73,4681600.0,11.5455,11.5623,11.5371,11.5539,4681600.0
2011-11-10 15:25:00,13.73,13.76,13.72,13.74,8691200.0,11.5539,11.5791,11.5455,11.5623,8691200.0
2011-11-10 15:30:00,13.74,13.76,13.74,13.75,7436800.0,11.5623,11.5791,11.5623,11.5707,7436800.0
2011-11-10 15:35:00,13.75,13.76,13.73,13.74,6608000.0,11.5707,11.5791,11.5539,11.5623,6608000.0
2011-11-10 15:40:00,13.74,13.74,13.72,13.72,6207600.0,11.5623,11.5623,11.5455,11.5455,6207600.0
2011-11-10 15:45:00,13.72,13.75,13.72,13.74,7128800.0,11.5455,11.5707,11.5455,11.5623,7128800.0
2011-11-10 15:50:00,13.74,13.77,13.74,13.77,11718000.0,11.5623,11.5875,11.5623,11.5875,11718000.0
2011-11-10 15:55:00,13.76,13.77,13.74,13.76,14212800.0,11.5791,11.5875,11.5623,11.5791,14212800.0
2011-11-11 09:30:00,13.81,13.81,13.72,13.74,26499200.0,11.6212,11.6212,11.5455,11.5623,26499200.0
2011-11-11 09:35:00,13.74,13.75,13.69,13.72,18603200.0,11.5623,11.5707,11.5202,11.5455,18603200.0
2011-11-11 09:40:00,13.72,13.78,13.72,13.73,14142800.0,11.5455,11.596,11.5455,11.5539,14142800.0
2011-11-11 09:45:00,13.73,13.74,13.66,13.66,13834800.0,11.5539,11.5623,11.495,11.495,13834800.0
2011-11-11 09:50:00,13.66,13.66,13.58,13.64,30503200.0,11.495,11.495,11.4277,11.4781,30503200.0
2011-11-11 09:55:00,13.63,13.68,13.63,13.64,14705600.0,11.4697,11.5118,11.4697,11.4781,14705600.0
2011-11-11 10:00:00,13.64,13.71,13.64,13.71,17948000.0,11.4781,11.5371,11.4781,11.5371,17948000.0
2011-11-11 10:05:00,13.71,13.72,13.68,13.71,10844400.0,11.5371,11.5455,11.5118,11.5371,10844400.0
2011-11-11 10:10:00,13.71,13.73,13.68,13.69,13501600.0,11.5371,11.5539,11.5118,11.5202,13501600.0
2011-11-11 10:15:00,13.69,13.7,13.68,13.68,8234800.0,11.5202,11.5286,11.5118,11.5118,8234800.0
2011-11-11 10:20:00,13.68,13.7,13.66,13.68,9209200.0,11.5118,11.5286,11.495,11.5118,9209200.0
2011-11-11 10:25:00,13.68,13.68,13.62,13.64,14831600.0,11.5118,11.5118,11.4613,11.4781,14831600.0
2011-11-11 10:30:00,13.64,13.68,13.63,13.68,8724800.0,11.4781,11.5118,11.4697,11.5118,8724800.0
2011-11-11 10:35:00,13.68,13.68,13.62,13.63,8472800.0,11.5118,11.5118,11.4613,11.4697,8472800.0
2011-11-11 10:40:00,13.62,13.67,13.62,13.67,8450400.0,11.4613,11.5034,11.4613,11.5034,8450400.0
2011-11-11 10:45:00,13.67,13.68,13.65,13.66,6244000.0,11.5034,11.5118,11.4866,11.495,6244000.0
2011-11-11 10:50:00,13.66,13.66,13.64,13.65,5499200.0,11.495,11.495,11.4781,11.4866,5499200.0
2011-11-11 10:55:00,13.65,13.67,13.64,13.64,6249600.0,11.4866,11.5034,11.4781,11.4781,6249600.0
2011-11-11 11:00:00,13.65,13.67,13.64,13.65,4583600.0,11.4866,11.5034,11.4781,11.4866,4583600.0
2011-11-11 11:05:00,13.65,13.67,13.64,13.65,4852400.0,11.4866,11.5034,11.4781,11.4866,4852400.0
2011-11-11 11:10:00,13.65,13.68,13.65,13.66,7716800.0,11.4866,11.5118,11.4866,11.495,7716800.0
2011-11-11 11:15:00,13.66,13.68,13.65,13.67,4981200.0,11.495,11.5118,11.4866,11.5034,4981200.0
2011-11-11 11:20:00,13.67,13.68,13.66,13.66,3281600.0,11.5034,11.5118,11.495,11.495,3281600.0
2011-11-11 11:25:00,13.67,13.67,13.66,13.66,2503200.0,11.5034,11.5034,11.495,11.495,2503200.0
2011-11-11 11:30:00,13.66,13.74,13.66,13.72,13006000.0,11.495,11.5623,11.495,11.5455,13006000.0
2011-11-11 11:35:00,13.72,13.73,13.7,13.73,4981200.0,11.5455,11.5539,11.5286,11.5539,4981200.0
2011-11-11 11:40:00,13.72,13.78,13.72,13.78,10824800.0,11.5455,11.596,11.5455,11.596,10824800.0
2011-11-11 11:45:00,13.78,13.8,13.76,13.76,11580800.0,11.596,11.6128,11.5791,11.5791,11580800.0
2011-11-11 11:50:00,13.76,13.76,13.73,13.73,6244000.0,11.5791,11.5791,11.5539,11.5539,6244000.0
2011-11-11 11:55:00,13.73,13.77,13.73,13.76,5118400.0,11.5539,11.5875,11.5539,11.5791,5118400.0
2011-11-11 12:00:00,13.76,13.78,13.76,13.77,4704000.0,11.5791,11.596,11.5791,11.5875,4704000.0
2011-11-11 12:05:00,13.77,13.79,13.77,13.78,5563600.0,11.5875,11.6044,11.5875,11.596,5563600.0
2011-11-11 12:10:00,13.78,13.84,13.78,13.84,13202000.0,11.596,11.6464,11.596,11.6464,13202000.0
2011-11-11 12:15:00,13.84,13.87,13.83,13.87,12530000.0,11.6464,11.6717,11.638,11.6717,12530000.0
2011-11-11 12:20:00,13.86,13.88,13.85,13.86,9198000.0,11.6633,11.6801,11.6549,11.6633,9198000.0
2011-11-11 12:25:00,13.86,13.86,13.82,13.85,5762400.0,11.6633,11.6633,11.6296,11.6549,5762400.0
2011-11-11 12:30:00,13.85,13.86,13.83,13.84,3892000.0,11.6549,11.6633,11.638,11.6464,3892000.0
2011-11-11 12:35:00,13.84,13.84,13.8,13.8,5602800.0,11.6464,11.6464,11.6128,11.6128,5602800.0
2011-11-11 12:40:00,13.8,13.83,13.8,13.82,3768800.0,11.6128,11.638,11.6128,11.6296,3768800.0
2011-11-11 12:45:00,13.82,13.84,13.81,13.84,4018000.0,11.6296,11.6464,11.6212,11.6464,4018000.0
2011-11-11 12:50:00,13.84,13.84,13.82,13.83,3822000.0,11.6464,11.6464,11.6296,11.638,3822000.0
2011-11-11 12:55:00,13.83,13.83,13.82,13.83,3116400.0,11.638,11.638,11.6296,11.638,3116400.0
2011-11-11 13:00:00,13.83,13.83,13.81,13.82,5084800.0,11.638,11.638,11.6212,11.6296,5084800.0
2011-11-11 13:05:00,13.82,13.83,13.82,13.83,5048400.0,11.6296,11.638,11.6296,11.638,5048400.0
2011-11-11 13:10:00,13.83,13.84,13.82,13.83,3707200.0,11.638,11.6464,11.6296,11.638,3707200.0
2011-11-11 13:15:00,13.83,13.83,13.77,13.77,7660800.0,11.638,11.638,11.5875,11.5875,7660800.0
2011-11-11 13:20:00,13.77,13.8,13.76,13.76,8262800.0,11.5875,11.6128,11.5791,11.5791,8262800.0
2011-11-11 13:25:00,13.76,13.76,13.73,13.74,9066400.0,11.5791,11.5791,11.5539,11.5623,9066400.0
2011-11-11 13:30:00,13.74,13.75,13.71,13.71,8859200.0,11.5623,11.5707,11.5371,11.5371,8859200.0
2011-11-11 13:35:00,13.71,13.72,13.71,13.72,6361600.0,11.5371,11.5455,11.5371,11.5455,6361600.0
2011-11-11 13:40:00,13.72,13.73,13.71,13.72,5216400.0,11.5455,11.5539,11.5371,11.5455,5216400.0
2011-11-11 13:45:00,13.72,13.74,13.72,13.73,5499200.0,11.5455,11.5623,11.5455,11.5539,5499200.0
2011-11-11 13:50:00,13.73,13.74,13.72,13.72,3600800.0,11.5539,11.5623,11.5455,11.5455,3600800.0
2011-11-11 13:55:00,13.72,13.72,13.69,13.7,5605600.0,11.5455,11.5455,11.5202,11.5286,5605600.0
2011-11-11 14:00:00,13.7,13.72,13.7,13.71,4174800.0,11.5286,11.5455,11.5286,11.5371,4174800.0
2011-11-11 14:05:00,13.71,13.72,13.71,13.71,2772000.0,11.5371,11.5455,11.5371,11.5371,2772000.0
2011-11-11 14:10:00,13.71,13.74,13.7,13.73,5787600.0,11.5371,11.5623,11.5286,11.5539,5787600.0
2011-11-11 14:15:00,13.73,13.73,13.71,13.72,2976400.0,11.5539,11.5539,11.5371,11.5455,2976400.0
2011-11-11 14:20:00,13.72,13.73,13.69,13.7,6384000.0,11.5455,11.5539,11.5202,11.5286,6384000.0
2011-11-11 14:25:00,13.7,13.71,13.69,13.7,3561600.0,11.5286,11.5371,11.5202,11.5286,3561600.0
2011-11-11 14:30:00,13.7,13.71,13.7,13.71,4118800.0,11.5286,11.5371,11.5286,11.5371,4118800.0
2011-11-11 14:35:00,13.71,13.72,13.69,13.7,3337600.0,11.5371,11.5455,11.5202,11.5286,3337600.0
2011-11-11 14:40:00,13.7,13.71,13.68,13.69,6627600.0,11.5286,11.5371,11.5118,11.5202,6627600.0
2011-11-11 14:45:00,13.69,13.69,13.66,13.66,8831200.0,11.5202,11.5202,11.495,11.495,8831200.0
2011-11-11 14:50:00,13.66,13.69,13.65,13.67,7798000.0,11.495,11.5202,11.4866,11.5034,7798000.0
2011-11-11 14:55:00,13.67,13.67,13.65,13.67,7193200.0,11.5034,11.5034,11.4866,11.5034,7193200.0
2011-11-11 15:00:00,13.67,13.68,13.65,13.67,6322400.0,11.5034,11.5118,11.4866,11.5034,6322400.0
2011-11-11 15:05:00,13.67,13.68,13.67,13.68,4216800.0,11.5034,11.5118,11.5034,11.5118,4216800.0
2011-11-11 15:10:00,13.67,13.68,13.66,13.67,3838800.0,11.5034,11.5118,11.495,11.5034,3838800.0
2011-11-11 15:15:00,13.67,13.71,13.67,13.7,8041600.0,11.5034,11.5371,11.5034,11.5286,8041600.0
2011-11-11 15:20:00,13.7,13.71,13.69,13.69,5014800.0,11.5286,11.5371,11.5202,11.5202,5014800.0
2011-11-11 15:25:00,13.69,13.71,13.68,13.7,3886400.0,11.5202,11.5371,11.5118,11.5286,3886400.0
2011-11-11 15:30:00,13.7,13.71,13.7,13.7,4499600.0,11.5286,11.5371,11.5286,11.5286,4499600.0
2011-11-11 15:35:00,13.7,13.7,13.68,13.68,6414800.0,11.5286,11.5286,11.5118,11.5118,6414800.0
2011-11-11 15:40:00,13.68,13.69,13.67,13.69,7896000.0,11.5118,11.5202,11.5034,11.5202,7896000.0
2011-11-11 15:45:00,13.69,13.72,13.69,13.72,10169600.0,11.5202,11.5455,11.5202,11.5455,10169600.0
2011-11-11 15:50:00,13.72,13.73,13.72,13.72,8106000.0,11.5455,11.5539,11.5455,11.5455,8106000.0
2011-11-11 15:55:00,13.72,13.74,13.71,13.74,16892400.0,11.5455,11.5623,11.5371,11.5623,16892400.0
2011-11-14 09:30:00,13.71,13.76,13.69,13.72,13571600.0,11.5371,11.5791,11.5202,11.5455,13571600.0
2011-11-14 09:35:00,13.72,13.75,13.69,13.71,8923600.0,11.5455,11.5707,11.5202,11.5371,8923600.0
2011-11-14 09:40:00,13.71,13.71,13.64,13.65,11250400.0,11.5371,11.5371,11.4781,11.4866,11250400.0
2011-11-14 09:45:00,13.65,13.65,13.63,13.64,8579200.0,11.4866,11.4866,11.4697,11.4781,8579200.0
2011-11-14 09:50:00,13.64,13.66,13.6,13.66,11225200.0,11.4781,11.495,11.4445,11.495,11225200.0
2011-11-14 09:55:00,13.66,13.69,13.64,13.68,7114800.0,11.495,11.5202,11.4781,11.5118,7114800.0
2011-11-14 10:00:00,13.67,13.72,13.65,13.71,9424800.0,11.5034,11.5455,11.4866,11.5371,9424800.0
2011-11-14 10:05:00,13.71,13.72,13.68,13.71,7459200.0,11.5371,11.5455,11.5118,11.5371,7459200.0
2011-11-14 10:10:00,13.71,13.73,13.7,13.72,6927200.0,11.5371,11.5539,11.5286,11.5455,6927200.0
2011-11-14 10:15:00,13.73,13.73,13.69,13.69,5577600.0,11.5539,11.5539,11.5202,11.5202,5577600.0
2011-11-14 10:20:00,13.7,13.7,13.68,13.68,4648000.0,11.5286,11.5286,11.5118,11.5118,4648000.0
2011-11-14 10:25:00,13.68,13.69,13.64,13.65,7204400.0,11.5118,11.5202,11.4781,11.4866,7204400.0
2011-11-14 10:30:00,13.65,13.66,13.63,13.66,5378800.0,11.4866,11.495,11.4697,11.495,5378800.0
2011-11-14 10:35:00,13.66,13.67,13.65,13.67,3581200.0,11.495,11.5034,11.4866,11.5034,3581200.0
2011-11-14 10:40:00,13.67,13.68,13.65,13.65,3295600.0,11.5034,11.5118,11.4866,11.4866,3295600.0
2011-11-14 10:45:00,13.65,13.65,13.63,13.64,3169600.0,11.4866,11.4866,11.4697,11.4781,3169600.0
2011-11-14 10:50:00,13.65,13.65,13.61,13.61,7268800.0,11.4866,11.4866,11.4529,11.4529,7268800.0
2011-11-14 10:55:00,13.62,13.62,13.58,13.58,11662000.0,11.4613,11.4613,11.4277,11.4277,11662000.0
2011-11-14 11:00:00,13.58,13.6,13.55,13.6,20132000.0,11.4277,11.4445,11.4024,11.4445,20132000.0
2011-11-14 11:05:00,13.6,13.62,13.59,13.61,7372400.0,11.4445,11.4613,11.4361,11.4529,7372400.0
2011-11-14 11:10:00,13.61,13.62,13.59,13.61,4345600.0,11.4529,11.4613,11.4361,11.4529,4345600.0
2011-11-14 11:15:00,13.61,13.64,13.6,13.61,5490800.0,11.4529,11.4781,11.4445,11.4529,5490800.0
2011-11-14 11:20:00,13.61,13.63,13.6,13.63,4118800.0,11.4529,11.4697,11.4445,11.4697,4118800.0
2011-11-14 11:25:00,13.63,13.63,13.6,13.6,3508400.0,11.4697,11.4697,11.4445,11.4445,3508400.0
2011-11-14 11:30:00,13.6,13.64,13.6,13.63,4048800.0,11.4445,11.4781,11.4445,11.4697,4048800.0
2011-11-14 11:35:00,13.63,13.65,13.63,13.63,3712800.0,11.4697,11.4866,11.4697,11.4697,3712800.0
2011-11-14 11:40:00,13.63,13.64,13.6,13.61,3379600.0,11.4697,11.4781,11.4445,11.4529,3379600.0
2011-11-14 11:45:00,13.61,13.61,13.6,13.61,2136400.0,11.4529,11.4529,11.4445,11.4529,2136400.0
2011-11-14 11:50:00,13.61,13.62,13.59,13.59,4012400.0,11.4529,11.4613,11.4361,11.4361,4012400.0
2011-11-14 11:55:00,13.59,13.6,13.58,13.59,3502800.0,11.4361,11.4445,11.4277,11.4361,3502800.0
2011-11-14 12:00:00,13.59,13.6,13.56,13.56,7963200.0,11.4361,11.4445,11.4108,11.4108,7963200.0
2011-11-14 12:05:00,13.56,13.6,13.55,13.59,5717600.0,11.4108,11.4445,11.4024,11.4361,5717600.0
2011-11-14 12:10:00,13.59,13.59,13.57,13.58,3416000.0,11.4361,11.4361,11.4192,11.4277,3416000.0
2011-11-14 12:15:00,13.58,13.58,13.56,13.56,3788400.0,11.4277,11.4277,11.4108,11.4108,3788400.0
2011-11-14 12:20:00,13.56,13.57,13.53,13.55,8153600.0,11.4108,11.4192,11.3856,11.4024,8153600.0
2011-11-14 12:25:00,13.55,13.57,13.54,13.56,3438400.0,11.4024,11.4192,11.394,11.4108,3438400.0
2011-11-14 12:30:00,13.56,13.56,13.53,13.53,3746400.0,11.4108,11.4108,11.3856,11.3856,3746400.0
2011-11-14 12:35:00,13.53,13.55,13.52,13.55,6342000.0,11.3856,11.4024,11.3772,11.4024,6342000.0
2011-11-14 12:40:00,13.54,13.55,13.53,13.54,3542000.0,11.394,11.4024,11.3856,11.394,3542000.0
2011-11-14 12:45:00,13.54,13.54,13.52,13.53,2864400.0,11.394,11.394,11.3772,11.3856,2864400.0
2011-11-14 12:50:00,13.53,13.56,13.53,13.56,3850000.0,11.3856,11.4108,11.3856,11.4108,3850000.0
2011-11-14 12:55:00,13.56,13.56,13.55,13.56,2388400.0,11.4108,11.4108,11.4024,11.4108,2388400.0
2011-11-14 13:00:00,13.56,13.56,13.53,13.55,2794400.0,11.4108,11.4108,11.3856,11.4024,2794400.0
2011-11-14 13:05:00,13.55,13.55,13.54,13.54,1097600.0,11.4024,11.4024,11.394,11.394,1097600.0
2011-11-14 13:10:00,13.54,13.56,13.53,13.55,2035600.0,11.394,11.4108,11.3856,11.4024,2035600.0
2011-11-14 13:15:00,13.55,13.55,13.54,13.55,1733200.0,11.4024,11.4024,11.394,11.4024,1733200.0
2011-11-14 13:20:00,13.55,13.58,13.54,13.58,4300800.0,11.4024,11.4277,11.394,11.4277,4300800.0
2011-11-14 13:25:00,13.58,13.59,13.57,13.58,4384800.0,11.4277,11.4361,11.4192,11.4277,4384800.0
2011-11-14 13:30:00,13.58,13.59,13.57,13.58,2696400.0,11.4277,11.4361,11.4192,11.4277,2696400.0
2011-11-14 13:35:00,13.58,13.6,13.57,13.59,2951200.0,11.4277,11.4445,11.4192,11.4361,2951200.0
2011-11-14 13:40:00,13.59,13.61,13.59,13.6,2363200.0,11.4361,11.4529,11.4361,11.4445,2363200.0
2011-11-14 13:45:00,13.59,13.6,13.58,13.58,1971200.0,11.4361,11.4445,11.4277,11.4277,1971200.0
2011-11-14 13:50:00,13.58,13.59,13.56,13.57,2654400.0,11.4277,11.4361,11.4108,11.4192,2654400.0
2011-11-14 13:55:00,13.57,13.59,13.56,13.58,2934400.0,11.4192,11.4361,11.4108,11.4277,2934400.0
2011-11-14 14:00:00,13.59,13.59,13.57,13.58,2119600.0,11.4361,11.4361,11.4192,11.4277,2119600.0
2011-11-14 14:05:00,13.58,13.58,13.57,13.58,1248800.0,11.4277,11.4277,11.4192,11.4277,1248800.0
2011-11-14 14:10:00,13.58,13.59,13.58,13.59,1722000.0,11.4277,11.4361,11.4277,11.4361,1722000.0
2011-11-14 14:15:00,13.59,13.59,13.57,13.57,3010000.0,11.4361,11.4361,11.4192,11.4192,3010000.0
2011-11-14 14:20:00,13.57,13.58,13.56,13.57,2340800.0,11.4192,11.4277,11.4108,11.4192,2340800.0
2011-11-14 14:25:00,13.57,13.57,13.55,13.56,3488800.0,11.4192,11.4192,11.4024,11.4108,3488800.0
2011-11-14 14:30:00,13.56,13.57,13.55,13.55,2156000.0,11.4108,11.4192,11.4024,11.4024,2156000.0
2011-11-14 14:35:00,13.55,13.57,13.54,13.55,3449600.0,11.4024,11.4192,11.394,11.4024,3449600.0
2011-11-14 14:40:00,13.55,13.56,13.55,13.55,9018800.0,11.4024,11.4108,11.4024,11.4024,9018800.0
2011-11-14 14:45:00,13.55,13.56,13.54,13.54,10119200.0,11.4024,11.4108,11.394,11.394,10119200.0
2011-11-14 14:50:00,13.54,13.55,13.54,13.54,3309600.0,11.394,11.4024,11.394,11.394,3309600.0
2011-11-14 14:55:00,13.54,13.54,13.52,13.53,4424000.0,11.394,11.394,11.3772,11.3856,4424000.0
2011-11-14 15:00:00,13.53,13.56,13.52,13.54,5028800.0,11.3856,11.4108,11.3772,11.394,5028800.0
2011-11-14 15:05:00,13.54,13.55,13.54,13.54,1985200.0,11.394,11.4024,11.394,11.394,1985200.0
2011-11-14 15:10:00,13.54,13.55,13.52,13.52,3656800.0,11.394,11.4024,11.3772,11.3772,3656800.0
2011-11-14 15:15:00,13.52,13.53,13.51,13.52,6773200.0,11.3772,11.3856,11.3688,11.3772,6773200.0
2011-11-14 15:20:00,13.52,13.54,13.52,13.54,3738000.0,11.3772,11.394,11.3772,11.394,3738000.0
2011-11-14 15:25:00,13.54,13.56,13.54,13.56,5012000.0,11.394,11.4108,11.394,11.4108,5012000.0
2011-11-14 15:30:00,13.56,13.58,13.56,13.57,4617200.0,11.4108,11.4277,11.4108,11.4192,4617200.0
2011-11-14 15:35:00,13.57,13.57,13.55,13.56,3768800.0,11.4192,11.4192,11.4024,11.4108,3768800.0
2011-11-14 15:40:00,13.56,13.58,13.55,13.55,4118800.0,11.4108,11.4277,11.4024,11.4024,4118800.0
2011-11-14 15:45:00,13.55,13.56,13.54,13.55,5037200.0,11.4024,11.4108,11.394,11.4024,5037200.0
2011-11-14 15:50:00,13.55,13.55,13.54,13.54,5656000.0,11.4024,11.4024,11.394,11.394,5656000.0
2011-11-14 15:55:00,13.54,13.55,13.52,13.55,11309200.0,11.394,11.4024,11.3772,11.4024,11309200.0
2011-11-15 09:30:00,13.6,13.63,13.55,13.6,24001600.0,11.4445,11.4697,11.4024,11.4445,24001600.0
2011-11-15 09:35:00,13.6,13.65,13.57,13.64,13473600.0,11.4445,11.4866,11.4192,11.4781,13473600.0
2011-11-15 09:40:00,13.64,13.68,13.64,13.67,11911200.0,11.4781,11.5118,11.4781,11.5034,11911200.0
2011-11-15 09:45:00,13.67,13.7,13.66,13.68,12964000.0,11.5034,11.5286,11.495,11.5118,12964000.0
2011-11-15 09:50:00,13.68,13.72,13.68,13.71,11564000.0,11.5118,11.5455,11.5118,11.5371,11564000.0
2011-11-15 09:55:00,13.71,13.73,13.7,13.71,9914800.0,11.5371,11.5539,11.5286,11.5371,9914800.0
2011-11-15 10:00:00,13.71,13.72,13.68,13.7,8615600.0,11.5371,11.5455,11.5118,11.5286,8615600.0
2011-11-15 10:05:00,13.7,13.75,13.68,13.72,11200000.0,11.5286,11.5707,11.5118,11.5455,11200000.0
2011-11-15 10:10:00,13.72,13.73,13.7,13.71,6454000.0,11.5455,11.5539,11.5286,11.5371,6454000.0
2011-11-15 10:15:00,13.71,13.72,13.68,13.68,6336400.0,11.5371,11.5455,11.5118,11.5118,6336400.0
2011-11-15 10:20:00,13.68,13.71,13.68,13.7,4751600.0,11.5118,11.5371,11.5118,11.5286,4751600.0
2011-11-15 10:25:00,13.7,13.73,13.7,13.73,4230800.0,11.5286,11.5539,11.5286,11.5539,4230800.0
2011-11-15 10:30:00,13.73,13.74,13.72,13.73,4648000.0,11.5539,11.5623,11.5455,11.5539,4648000.0
2011-11-15 10:35:00,13.73,13.74,13.72,13.73,3757600.0,11.5539,11.5623,11.5455,11.5539,3757600.0
2011-11-15 10:40:00,13.73,13.74,13.72,13.74,3950800.0,11.5539,11.5623,11.5455,11.5623,3950800.0
2011-11-15 10:45:00,13.74,13.75,13.72,13.73,5591600.0,11.5623,11.5707,11.5455,11.5539,5591600.0
2011-11-15 10:50:00,13.73,13.74,13.72,13.72,3138800.0,11.5539,11.5623,11.5455,11.5455,3138800.0
2011-11-15 10:55:00,13.72,13.72,13.7,13.7,4359600.0,11.5455,11.5455,11.5286,11.5286,4359600.0
2011-11-15 11:00:00,13.7,13.72,13.69,13.72,3631600.0,11.5286,11.5455,11.5202,11.5455,3631600.0
2011-11-15 11:05:00,13.72,13.72,13.7,13.71,2657200.0,11.5455,11.5455,11.5286,11.5371,2657200.0
2011-11-15 11:10:00,13.71,13.74,13.71,13.74,4093600.0,11.5371,11.5623,11.5371,11.5623,4093600.0
2011-11-15 11:15:00,13.74,13.74,13.71,13.71,2920400.0,11.5623,11.5623,11.5371,11.5371,2920400.0
2011-11-15 11:20:00,13.71,13.72,13.7,13.71,2581600.0,11.5371,11.5455,11.5286,11.5371,2581600.0
2011-11-15 11:25:00,13.7,13.72,13.7,13.72,3284400.0,11.5286,11.5455,11.5286,11.5455,3284400.0
2011-11-15 11:30:00,13.72,13.72,13.69,13.69,3116400.0,11.5455,11.5455,11.5202,11.5202,3116400.0
2011-11-15 11:35:00,13.69,13.71,13.69,13.71,2968000.0,11.5202,11.5371,11.5202,11.5371,2968000.0
2011-11-15 11:40:00,13.71,13.73,13.71,13.73,3214400.0,11.5371,11.5539,11.5371,11.5539,3214400.0
2011-11-15 11:45:00,13.73,13.74,13.72,13.73,2906400.0,11.5539,11.5623,11.5455,11.5539,2906400.0
2011-11-15 11:50:00,13.73,13.74,13.73,13.73,2360400.0,11.5539,11.5623,11.5539,11.5539,2360400.0
2011-11-15 11:55:00,13.73,13.75,13.73,13.75,4267200.0,11.5539,11.5707,11.5539,11.5707,4267200.0
2011-11-15 12:00:00,13.75,13.79,13.75,13.78,9578800.0,11.5707,11.6044,11.5707,11.596,9578800.0
2011-11-15 12:05:00,13.78,13.79,13.76,13.78,8013600.0,11.596,11.6044,11.5791,11.596,8013600.0
2011-11-15 12:10:00,13.77,13.79,13.77,13.79,5090400.0,11.5875,11.6044,11.5875,11.6044,5090400.0
2011-11-15 12:15:00,13.79,13.8,13.77,13.78,5420800.0,11.6044,11.6128,11.5875,11.596,5420800.0
2011-11-15 12:20:00,13.78,13.79,13.78,13.79,2413600.0,11.596,11.6044,11.596,11.6044,2413600.0
2011-11-15 12:25:00,13.79,13.82,13.79,13.82,8170400.0,11.6044,11.6296,11.6044,11.6296,8170400.0
2011-11-15 12:30:00,13.82,13.85,13.81,13.85,7170800.0,11.6296,11.6549,11.6212,11.6549,7170800.0
2011-11-15 12:35:00,13.85,13.86,13.83,13.84,7686000.0,11.6549,11.6633,11.638,11.6464,7686000.0
2011-11-15 12:40:00,13.84,13.85,13.83,13.85,3511200.0,11.6464,11.6549,11.638,11.6549,3511200.0
2011-11-15 12:45:00,13.85,13.85,13.82,13.83,3684800.0,11.6549,11.6549,11.6296,11.638,3684800.0
2011-11-15 12:50:00,13.83,13.83,13.81,13.83,3530800.0,11.638,11.638,11.6212,11.638,3530800.0
2011-11-15 12:55:00,13.83,13.86,13.83,13.85,3586800.0,11.638,11.6633,11.638,11.6549,3586800.0
2011-11-15 13:00:00,13.85,13.87,13.85,13.86,5493600.0,11.6549,11.6717,11.6549,11.6633,5493600.0
2011-11-15 13:05:00,13.86,13.86,13.84,13.86,3094000.0,11.6633,11.6633,11.6464,11.6633,3094000.0
2011-11-15 13:10:00,13.86,13.86,13.84,13.84,3119200.0,11.6633,11.6633,11.6464,11.6464,3119200.0
2011-11-15 13:15:00,13.84,13.86,13.84,13.84,3119200.0,11.6464,11.6633,11.6464,11.6464,3119200.0
2011-11-15 13:20:00,13.84,13.85,13.83,13.84,2825200.0,11.6464,11.6549,11.638,11.6464,2825200.0
2011-11-15 13:25:00,13.84,13.85,13.83,13.85,1887200.0,11.6464,11.6549,11.638,11.6549,1887200.0
2011-11-15 13:30:00,13.85,13.86,13.84,13.84,1761200.0,11.6549,11.6633,11.6464,11.6464,1761200.0
2011-11-15 13:35:00,13.85,13.86,13.84,13.85,3052000.0,11.6549,11.6633,11.6464,11.6549,3052000.0
2011-11-15 13:40:00,13.85,13.87,13.85,13.86,1898400.0,11.6549,11.6717,11.6549,11.6633,1898400.0
2011-11-15 13:45:00,13.86,13.86,13.85,13.85,2489200.0,11.6633,11.6633,11.6549,11.6549,2489200.0
2011-11-15 13:50:00,13.85,13.87,13.84,13.84,5272400.0,11.6549,11.6717,11.6464,11.6464,5272400.0
2011-11-15 13:55:00,13.84,13.85,13.84,13.84,2741200.0,11.6464,11.6549,11.6464,11.6464,2741200.0
2011-11-15 14:00:00,13.84,13.85,13.84,13.84,2072000.0,11.6464,11.6549,11.6464,11.6464,2072000.0
2011-11-15 14:05:00,13.84,13.86,13.83,13.85,2847600.0,11.6464,11.6633,11.638,11.6549,2847600.0
2011-11-15 14:10:00,13.85,13.86,13.84,13.86,2310000.0,11.6549,11.6633,11.6464,11.6633,2310000.0
2011-11-15 14:15:00,13.86,13.86,13.84,13.84,2251200.0,11.6633,11.6633,11.6464,11.6464,2251200.0
2011-11-15 14:20:00,13.84,13.86,13.84,13.85,3259200.0,11.6464,11.6633,11.6464,11.6549,3259200.0
2011-11-15 14:25:00,13.85,13.87,13.84,13.86,3469200.0,11.6549,11.6717,11.6464,11.6633,3469200.0
2011-11-15 14:30:00,13.86,13.87,13.86,13.86,3029600.0,11.6633,11.6717,11.6633,11.6633,3029600.0
2011-11-15 14:35:00,13.86,13.87,13.86,13.87,2506000.0,11.6633,11.6717,11.6633,11.6717,2506000.0
2011-11-15 14:40:00,13.87,13.88,13.86,13.86,3693200.0,11.6717,11.6801,11.6633,11.6633,3693200.0
2011-11-15 14:45:00,13.87,13.87,13.86,13.86,2522800.0,11.6717,11.6717,11.6633,11.6633,2522800.0
2011-11-15 14:50:00,13.86,13.89,13.86,13.89,6196400.0,11.6633,11.6885,11.6633,11.6885,6196400.0
2011-11-15 14:55:00,13.89,13.89,13.88,13.88,4076800.0,11.6885,11.6885,11.6801,11.6801,4076800.0
2011-11-15 15:00:00,13.88,13.9,13.88,13.9,3869600.0,11.6801,11.6969,11.6801,11.6969,3869600.0
2011-11-15 15:05:00,13.9,13.9,13.89,13.89,2749600.0,11.6969,11.6969,11.6885,11.6885,2749600.0
2011-11-15 15:10:00,13.89,13.9,13.88,13.89,2312800.0,11.6885,11.6969,11.6801,11.6885,2312800.0
2011-11-15 15:15:00,13.89,13.9,13.87,13.88,2777600.0,11.6885,11.6969,11.6717,11.6801,2777600.0
2011-11-15 15:20:00,13.87,13.89,13.87,13.89,2906400.0,11.6717,11.6885,11.6717,11.6885,2906400.0
2011-11-15 15:25:00,13.89,13.91,13.89,13.9,4463200.0,11.6885,11.7054,11.6885,11.6969,4463200.0
2011-11-15 15:30:00,13.9,13.91,13.88,13.89,3735200.0,11.6969,11.7054,11.6801,11.6885,3735200.0
2011-11-15 15:35:00,13.89,13.9,13.89,13.89,4312000.0,11.6885,11.6969,11.6885,11.6885,4312000.0
2011-11-15 15:40:00,13.89,13.91,13.89,13.91,5751200.0,11.6885,11.7054,11.6885,11.7054,5751200.0
2011-11-15 15:45:00,13.91,13.91,13.9,13.91,6532400.0,11.7054,11.7054,11.6969,11.7054,6532400.0
2011-11-15 15:50:00,13.91,13.91,13.89,13.9,9752400.0,11.7054,11.7054,11.6885,11.6969,9752400.0
2011-11-15 15:55:00,13.9,13.91,13.88,13.89,13871200.0,11.6969,11.7054,11.6801,11.6885,13871200.0
2011-11-16 09:30:00,13.9,13.93,13.86,13.87,19048400.0,11.6969,11.7222,11.6633,11.6717,19048400.0
2011-11-16 09:35:00,13.87,13.97,13.87,13.94,15153600.0,11.6717,11.7558,11.6717,11.7306,15153600.0
2011-11-16 09:40:00,13.94,13.95,13.91,13.94,7946400.0,11.7306,11.739,11.7054,11.7306,7946400.0
2011-11-16 09:45:00,13.94,13.95,13.88,13.89,9010400.0,11.7306,11.739,11.6801,11.6885,9010400.0
2011-11-16 09:50:00,13.89,13.93,13.89,13.93,7683200.0,11.6885,11.7222,11.6885,11.7222,7683200.0
2011-11-16 09:55:00,13.93,13.95,13.91,13.91,4939200.0,11.7222,11.739,11.7054,11.7054,4939200.0
2011-11-16 10:00:00,13.91,13.93,13.89,13.89,4634000.0,11.7054,11.7222,11.6885,11.6885,4634000.0
2011-11-16 10:05:00,13.9,13.9,13.84,13.85,8220800.0,11.6969,11.6969,11.6464,11.6549,8220800.0
2011-11-16 10:10:00,13.85,13.86,13.82,13.83,7523600.0,11.6549,11.6633,11.6296,11.638,7523600.0
2011-11-16 10:15:00,13.83,13.86,13.82,13.86,6053600.0,11.638,11.6633,11.6296,11.6633,6053600.0
2011-11-16 10:20:00,13.86,13.87,13.83,13.85,4715200.0,11.6633,11.6717,11.638,11.6549,4715200.0
2011-11-16 10:25:00,13.85,13.86,13.83,13.84,4242000.0,11.6549,11.6633,11.638,11.6464,4242000.0
2011-11-16 10:30:00,13.84,13.85,13.82,13.85,4376400.0,11.6464,11.6549,11.6296,11.6549,4376400.0
2011-11-16 10:35:00,13.84,13.87,13.84,13.85,3841600.0,11.6464,11.6717,11.6464,11.6549,3841600.0
2011-11-16 10:40:00,13.85,13.87,13.84,13.87,3399200.0,11.6549,11.6717,11.6464,11.6717,3399200.0
2011-11-16 10:45:00,13.87,13.9,13.87,13.89,5611200.0,11.6717,11.6969,11.6717,11.6885,5611200.0
2011-11-16 10:50:00,13.89,13.91,13.88,13.9,3488800.0,11.6885,11.7054,11.6801,11.6969,3488800.0
2011-11-16 10:55:00,13.9,13.9,13.89,13.89,2343600.0,11.6969,11.6969,11.6885,11.6885,2343600.0
2011-11-16 11:00:00,13.89,13.9,13.89,13.9,2220400.0,11.6885,11.6969,11.6885,11.6969,2220400.0
2011-11-16 11:05:00,13.89,13.9,13.89,13.9,2430400.0,11.6885,11.6969,11.6885,11.6969,2430400.0
2011-11-16 11:10:00,13.89,13.9,13.87,13.88,2466800.0,11.6885,11.6969,11.6717,11.6801,2466800.0
2011-11-16 11:15:00,13.88,13.88,13.86,13.87,1388800.0,11.6801,11.6801,11.6633,11.6717,1388800.0
2011-11-16 11:20:00,13.87,13.87,13.85,13.86,2391200.0,11.6717,11.6717,11.6549,11.6633,2391200.0
2011-11-16 11:25:00,13.86,13.88,13.86,13.87,2438800.0,11.6633,11.6801,11.6633,11.6717,2438800.0
2011-11-16 11:30:00,13.87,13.88,13.87,13.87,1234800.0,11.6717,11.6801,11.6717,11.6717,1234800.0
2011-11-16 11:35:00,13.87,13.87,13.85,13.86,2209200.0,11.6717,11.6717,11.6549,11.6633,2209200.0
2011-11-16 11:40:00,13.86,13.86,13.82,13.82,4995200.0,11.6633,11.6633,11.6296,11.6296,4995200.0
2011-11-16 11:45:00,13.82,13.84,13.82,13.84,3536400.0,11.6296,11.6464,11.6296,11.6464,3536400.0
2011-11-16 11:50:00,13.84,13.84,13.81,13.81,3936800.0,11.6464,11.6464,11.6212,11.6212,3936800.0
2011-11-16 11:55:00,13.81,13.82,13.8,13.81,3906000.0,11.6212,11.6296,11.6128,11.6212,3906000.0
2011-11-16 12:00:00,13.81,13.83,13.81,13.83,2797200.0,11.6212,11.638,11.6212,11.638,2797200.0
2011-11-16 12:05:00,13.83,13.84,13.82,13.82,2184000.0,11.638,11.6464,11.6296,11.6296,2184000.0
2011-11-16 12:10:00,13.82,13.83,13.81,13.83,1461600.0,11.6296,11.638,11.6212,11.638,1461600.0
2011-11-16 12:15:00,13.83,13.85,13.82,13.84,1884400.0,11.638,11.6549,11.6296,11.6464,1884400.0
2011-11-16 12:20:00,13.84,13.84,13.83,13.84,1531600.0,11.6464,11.6464,11.638,11.6464,1531600.0
2011-11-16 12:25:00,13.83,13.84,13.82,13.83,1089200.0,11.638,11.6464,11.6296,11.638,1089200.0
2011-11-16 12:30:00,13.83,13.83,13.82,13.83,1556800.0,11.638,11.638,11.6296,11.638,1556800.0
2011-11-16 12:35:00,13.83,13.85,13.83,13.85,2430400.0,11.638,11.6549,11.638,11.6549,2430400.0
2011-11-16 12:40:00,13.85,13.87,13.85,13.85,2634800.0,11.6549,11.6717,11.6549,11.6549,2634800.0
2011-11-16 12:45:00,13.86,13.86,13.85,13.85,1811600.0,11.6633,11.6633,11.6549,11.6549,1811600.0
2011-11-16 12:50:00,13.85,13.85,13.83,13.85,1699600.0,11.6549,11.6549,11.638,11.6549,1699600.0
2011-11-16 12:55:00,13.84,13.84,13.82,13.84,1632400.0,11.6464,11.6464,11.6296,11.6464,1632400.0
2011-11-16 13:00:00,13.84,13.85,13.83,13.84,1856400.0,11.6464,11.6549,11.638,11.6464,1856400.0
2011-11-16 13:05:00,13.84,13.85,13.83,13.83,1212400.0,11.6464,11.6549,11.638,11.638,1212400.0
2011-11-16 13:10:00,13.83,13.83,13.82,13.82,3189200.0,11.638,11.638,11.6296,11.6296,3189200.0
2011-11-16 13:15:00,13.82,13.83,13.82,13.83,1708000.0,11.6296,11.638,11.6296,11.638,1708000.0
2011-11-16 13:20:00,13.83,13.84,13.83,13.83,1803200.0,11.638,11.6464,11.638,11.638,1803200.0
2011-11-16 13:25:00,13.83,13.86,13.83,13.86,2394000.0,11.638,11.6633,11.638,11.6633,2394000.0
2011-11-16 13:30:00,13.86,13.86,13.85,13.86,2567600.0,11.6633,11.6633,11.6549,11.6633,2567600.0
2011-11-16 13:35:00,13.86,13.89,13.85,13.89,4323200.0,11.6633,11.6885,11.6549,11.6885,4323200.0
2011-11-16 13:40:00,13.88,13.9,13.88,13.9,5684000.0,11.6801,11.6969,11.6801,11.6969,5684000.0
2011-11-16 13:45:00,13.9,13.9,13.89,13.9,2441600.0,11.6969,11.6969,11.6885,11.6969,2441600.0
2011-11-16 13:50:00,13.9,13.9,13.87,13.88,4023600.0,11.6969,11.6969,11.6717,11.6801,4023600.0
2011-11-16 13:55:00,13.88,13.89,13.86,13.87,2833600.0,11.6801,11.6885,11.6633,11.6717,2833600.0
2011-11-16 14:00:00,13.87,13.88,13.86,13.87,1220800.0,11.6717,11.6801,11.6633,11.6717,1220800.0
2011-11-16 14:05:00,13.87,13.88,13.86,13.86,2567600.0,11.6717,11.6801,11.6633,11.6633,2567600.0
2011-11-16 14:10:00,13.86,13.88,13.86,13.87,1892800.0,11.6633,11.6801,11.6633,11.6717,1892800.0
2011-11-16 14:15:00,13.87,13.87,13.85,13.86,2310000.0,11.6717,11.6717,11.6549,11.6633,2310000.0
2011-11-16 14:20:00,13.86,13.87,13.86,13.87,1156400.0,11.6633,11.6717,11.6633,11.6717,1156400.0
2011-11-16 14:25:00,13.87,13.88,13.86,13.87,1498000.0,11.6717,11.6801,11.6633,11.6717,1498000.0
2011-11-16 14:30:00,13.87,13.88,13.86,13.87,1506400.0,11.6717,11.6801,11.6633,11.6717,1506400.0
2011-11-16 14:35:00,13.87,13.89,13.86,13.89,2220400.0,11.6717,11.6885,11.6633,11.6885,2220400.0
2011-11-16 14:40:00,13.89,13.89,13.88,13.88,1666000.0,11.6885,11.6885,11.6801,11.6801,1666000.0
2011-11-16 14:45:00,13.88,13.88,13.86,13.86,2100000.0,11.6801,11.6801,11.6633,11.6633,2100000.0
2011-11-16 14:50:00,13.86,13.86,13.84,13.86,2100000.0,11.6633,11.6633,11.6464,11.6633,2100000.0
2011-11-16 14:55:00,13.86,13.87,13.86,13.87,1313200.0,11.6633,11.6717,11.6633,11.6717,1313200.0
2011-11-16 15:00:00,13.86,13.87,13.85,13.87,1965600.0,11.6633,11.6717,11.6549,11.6717,1965600.0
2011-11-16 15:05:00,13.87,13.88,13.86,13.88,2506000.0,11.6717,11.6801,11.6633,11.6801,2506000.0
2011-11-16 15:10:00,13.88,13.88,13.85,13.86,4776800.0,11.6801,11.6801,11.6549,11.6633,4776800.0
2011-11-16 15:15:00,13.86,13.86,13.83,13.84,5387200.0,11.6633,11.6633,11.638,11.6464,5387200.0
2011-11-16 15:20:00,13.84,13.85,13.81,13.83,4984000.0,11.6464,11.6549,11.6212,11.638,4984000.0
2011-11-16 15:25:00,13.83,13.84,13.81,13.81,4905600.0,11.638,11.6464,11.6212,11.6212,4905600.0
2011-11-16 15:30:00,13.81,13.82,13.75,13.75,10455200.0,11.6212,11.6296,11.5707,11.5707,10455200.0
2011-11-16 15:35:00,13.75,13.79,13.73,13.79,10525200.0,11.5707,11.6044,11.5539,11.6044,10525200.0
2011-11-16 15:40:00,13.78,13.78,13.75,13.77,7716800.0,11.596,11.596,11.5707,11.5875,7716800.0
2011-11-16 15:45:00,13.77,13.79,13.77,13.77,7257600.0,11.5875,11.6044,11.5875,11.5875,7257600.0
2011-11-16 15:50:00,13.77,13.78,13.73,13.74,9836400.0,11.5875,11.596,11.5539,11.5623,9836400.0
2011-11-16 15:55:00,13.74,13.76,13.73,13.75,13039600.0,11.5623,11.5791,11.5539,11.5707,13039600.0
2011-11-17 09:30:00,13.7,13.74,13.66,13.68,11953200.0,11.5286,11.5623,11.495,11.5118,11953200.0
2011-11-17 09:35:00,13.68,13.68,13.64,13.67,8576400.0,11.5118,11.5118,11.4781,11.5034,8576400.0
2011-11-17 09:40:00,13.67,13.69,13.65,13.65,7187600.0,11.5034,11.5202,11.4866,11.4866,7187600.0
2011-11-17 09:45:00,13.65,13.67,13.64,13.66,6624800.0,11.4866,11.5034,11.4781,11.495,6624800.0
2011-11-17 09:50:00,13.66,13.68,13.65,13.67,6000400.0,11.495,11.5118,11.4866,11.5034,6000400.0
2011-11-17 09:55:00,13.67,13.7,13.65,13.7,8097600.0,11.5034,11.5286,11.4866,11.5286,8097600.0
2011-11-17 10:00:00,13.7,13.72,13.69,13.72,6983200.0,11.5286,11.5455,11.5202,11.5455,6983200.0
2011-11-17 10:05:00,13.72,13.72,13.68,13.68,4239200.0,11.5455,11.5455,11.5118,11.5118,4239200.0
2011-11-17 10:10:00,13.68,13.69,13.67,13.67,3483200.0,11.5118,11.5202,11.5034,11.5034,3483200.0
2011-11-17 10:15:00,13.67,13.69,13.67,13.69,3234000.0,11.5034,11.5202,11.5034,11.5202,3234000.0
2011-11-17 10:20:00,13.69,13.71,13.65,13.65,5384400.0,11.5202,11.5371,11.4866,11.4866,5384400.0
2011-11-17 10:25:00,13.65,13.7,13.65,13.7,6291600.0,11.4866,11.5286,11.4866,11.5286,6291600.0
2011-11-17 10:30:00,13.7,13.7,13.66,13.69,5485200.0,11.5286,11.5286,11.495,11.5202,5485200.0
2011-11-17 10:35:00,13.69,13.71,13.67,13.68,3892000.0,11.5202,11.5371,11.5034,11.5118,3892000.0
2011-11-17 10:40:00,13.68,13.69,13.66,13.67,2184000.0,11.5118,11.5202,11.495,11.5034,2184000.0
2011-11-17 10:45:00,13.67,13.69,13.67,13.67,2576000.0,11.5034,11.5202,11.5034,11.5034,2576000.0
2011-11-17 10:50:00,13.67,13.68,13.66,13.67,3186400.0,11.5034,11.5118,11.495,11.5034,3186400.0
2011-11-17 10:55:00,13.66,13.68,13.66,13.66,6400800.0,11.495,11.5118,11.495,11.495,6400800.0
2011-11-17 11:00:00,13.66,13.68,13.65,13.65,6081600.0,11.495,11.5118,11.4866,11.4866,6081600.0
2011-11-17 11:05:00,13.65,13.65,13.62,13.64,8338400.0,11.4866,11.4866,11.4613,11.4781,8338400.0
2011-11-17 11:10:00,13.64,13.64,13.61,13.62,5672800.0,11.4781,11.4781,11.4529,11.4613,5672800.0
2011-11-17 11:15:00,13.62,13.64,13.61,13.64,8092000.0,11.4613,11.4781,11.4529,11.4781,8092000.0
2011-11-17 11:20:00,13.63,13.64,13.6,13.6,6316800.0,11.4697,11.4781,11.4445,11.4445,6316800.0
2011-11-17 11:25:00,13.6,13.66,13.6,13.65,4740400.0,11.4445,11.495,11.4445,11.4866,4740400.0
2011-11-17 11:30:00,13.65,13.66,13.63,13.65,4342800.0,11.4866,11.495,11.4697,11.4866,4342800.0
2011-11-17 11:35:00,13.64,13.65,13.63,13.63,1822800.0,11.4781,11.4866,11.4697,11.4697,1822800.0
2011-11-17 11:40:00,13.63,13.67,13.63,13.67,3483200.0,11.4697,11.5034,11.4697,11.5034,3483200.0
2011-11-17 11:45:00,13.67,13.67,13.64,13.65,1850800.0,11.5034,11.5034,11.4781,11.4866,1850800.0
2011-11-17 11:50:00,13.65,13.66,13.63,13.63,1534400.0,11.4866,11.495,11.4697,11.4697,1534400.0
2011-11-17 11:55:00,13.63,13.64,13.62,13.62,2763600.0,11.4697,11.4781,11.4613,11.4613,2763600.0
2011-11-17 12:00:00,13.62,13.63,13.62,13.62,2080400.0,11.4613,11.4697,11.4613,11.4613,2080400.0
2011-11-17 12:05:00,13.62,13.62,13.61,13.62,2998800.0,11.4613,11.4613,11.4529,11.4613,2998800.0
2011-11-17 12:10:00,13.62,13.62,13.57,13.57,8402800.0,11.4613,11.4613,11.4192,11.4192,8402800.0
2011-11-17 12:15:00,13.57,13.58,13.55,13.58,7736400.0,11.4192,11.4277,11.4024,11.4277,7736400.0
2011-11-17 12:20:00,13.58,13.59,13.55,13.57,3802400.0,11.4277,11.4361,11.4024,11.4192,3802400.0
2011-11-17 12:25:00,13.56,13.57,13.53,13.53,5924800.0,11.4108,11.4192,11.3856,11.3856,5924800.0
2011-11-17 12:30:00,13.53,13.53,13.42,13.45,17211600.0,11.3856,11.3856,11.293,11.3183,17211600.0
2011-11-17 12:35:00,13.45,13.47,13.42,13.44,11502400.0,11.3183,11.3351,11.293,11.3098,11502400.0
2011-11-17 12:40:00,13.44,13.46,13.41,13.45,8705200.0,11.3098,11.3267,11.2846,11.3183,8705200.0
2011-11-17 12:45:00,13.45,13.48,13.45,13.47,10222800.0,11.3183,11.3435,11.3183,11.3351,10222800.0
2011-11-17 12:50:00,13.47,13.5,13.47,13.48,8772400.0,11.3351,11.3603,11.3351,11.3435,8772400.0
2011-11-17 12:55:00,13.48,13.49,13.44,13.45,7338800.0,11.3435,11.3519,11.3098,11.3183,7338800.0
2011-11-17 13:00:00,13.45,13.46,13.43,13.43,6048000.0,11.3183,11.3267,11.3014,11.3014,6048000.0
2011-11-17 13:05:00,13.43,13.46,13.42,13.44,5619600.0,11.3014,11.3267,11.293,11.3098,5619600.0
2011-11-17 13:10:00,13.44,13.48,13.42,13.47,6846000.0,11.3098,11.3435,11.293,11.3351,6846000.0
2011-11-17 13:15:00,13.48,13.49,13.46,13.47,6115200.0,11.3435,11.3519,11.3267,11.3351,6115200.0
2011-11-17 13:20:00,13.47,13.5,13.46,13.5,3488800.0,11.3351,11.3603,11.3267,11.3603,3488800.0
2011-11-17 13:25:00,13.5,13.51,13.47,13.49,5482400.0,11.3603,11.3688,11.3351,11.3519,5482400.0
2011-11-17 13:30:00,13.48,13.49,13.45,13.45,4354000.0,11.3435,11.3519,11.3183,11.3183,4354000.0
2011-11-17 13:35:00,13.46,13.48,13.45,13.47,5306000.0,11.3267,11.3435,11.3183,11.3351,5306000.0
2011-11-17 13:40:00,13.47,13.49,13.44,13.45,4911200.0,11.3351,11.3519,11.3098,11.3183,4911200.0
2011-11-17 13:45:00,13.45,13.47,13.45,13.46,2237200.0,11.3183,11.3351,11.3183,11.3267,2237200.0
2011-11-17 13:50:00,13.46,13.46,13.43,13.45,5728800.0,11.3267,11.3267,11.3014,11.3183,5728800.0
2011-11-17 13:55:00,13.45,13.47,13.45,13.47,7249200.0,11.3183,11.3351,11.3183,11.3351,7249200.0
2011-11-17 14:00:00,13.47,13.47,13.44,13.44,3869600.0,11.3351,11.3351,11.3098,11.3098,3869600.0
2011-11-17 14:05:00,13.44,13.47,13.44,13.46,5205200.0,11.3098,11.3351,11.3098,11.3267,5205200.0
2011-11-17 14:10:00,13.46,13.48,13.45,13.46,4292400.0,11.3267,11.3435,11.3183,11.3267,4292400.0
2011-11-17 14:15:00,13.46,13.47,13.44,13.46,4485600.0,11.3267,11.3351,11.3098,11.3267,4485600.0
2011-11-17 14:20:00,13.46,13.47,13.44,13.44,3147200.0,11.3267,11.3351,11.3098,11.3098,3147200.0
2011-11-17 14:25:00,13.44,13.48,13.43,13.47,6804000.0,11.3098,11.3435,11.3014,11.3351,6804000.0
2011-11-17 14:30:00,13.47,13.49,13.47,13.47,5857600.0,11.3351,11.3519,11.3351,11.3351,5857600.0
2011-11-17 14:35:00,13.47,13.49,13.45,13.46,4146800.0,11.3351,11.3519,11.3183,11.3267,4146800.0
2011-11-17 14:40:00,13.45,13.49,13.45,13.48,3194800.0,11.3183,11.3519,11.3183,11.3435,3194800.0
2011-11-17 14:45:00,13.48,13.52,13.47,13.49,7459200.0,11.3435,11.3772,11.3351,11.3519,7459200.0
2011-11-17 14:50:00,13.49,13.5,13.49,13.49,3242400.0,11.3519,11.3603,11.3519,11.3519,3242400.0
2011-11-17 14:55:00,13.49,13.5,13.47,13.48,3060400.0,11.3519,11.3603,11.3351,11.3435,3060400.0
2011-11-17 15:00:00,13.47,13.5,13.46,13.49,3813600.0,11.3351,11.3603,11.3267,11.3519,3813600.0
2011-11-17 15:05:00,13.49,13.5,13.46,13.47,3071600.0,11.3519,11.3603,11.3267,11.3351,3071600.0
2011-11-17 15:10:00,13.47,13.47,13.44,13.45,6361600.0,11.3351,11.3351,11.3098,11.3183,6361600.0
2011-11-17 15:15:00,13.45,13.47,13.44,13.46,3256400.0,11.3183,11.3351,11.3098,11.3267,3256400.0
2011-11-17 15:20:00,13.46,13.49,13.44,13.49,7638400.0,11.3267,11.3519,11.3098,11.3519,7638400.0
2011-11-17 15:25:00,13.49,13.49,13.45,13.46,5563600.0,11.3519,11.3519,11.3183,11.3267,5563600.0
2011-11-17 15:30:00,13.46,13.48,13.45,13.46,6115200.0,11.3267,11.3435,11.3183,11.3267,6115200.0
2011-11-17 15:35:00,13.46,13.47,13.42,13.42,6949600.0,11.3267,11.3351,11.293,11.293,6949600.0
2011-11-17 15:40:00,13.43,13.45,13.42,13.43,5863200.0,11.3014,11.3183,11.293,11.3014,5863200.0
2011-11-17 15:45:00,13.43,13.49,13.42,13.48,9273600.0,11.3014,11.3519,11.293,11.3435,9273600.0
2011-11-17 15:50:00,13.48,13.48,13.44,13.47,8041600.0,11.3435,11.3435,11.3098,11.3351,8041600.0
2011-11-17 15:55:00,13.47,13.49,13.46,13.49,13249600.0,11.3351,11.3519,11.3267,11.3519,13249600.0
2011-11-18 09:30:00,13.53,13.54,13.45,13.49,30987600.0,11.3856,11.394,11.3183,11.3519,30987600.0
2011-11-18 09:35:00,13.49,13.49,13.44,13.46,9710400.0,11.3519,11.3519,11.3098,11.3267,9710400.0
2011-11-18 09:40:00,13.46,13.5,13.46,13.49,8430800.0,11.3267,11.3603,11.3267,11.3519,8430800.0
2011-11-18 09:45:00,13.5,13.53,13.47,13.52,10967600.0,11.3603,11.3856,11.3351,11.3772,10967600.0
2011-11-18 09:50:00,13.52,13.55,13.52,13.54,9570400.0,11.3772,11.4024,11.3772,11.394,9570400.0
2011-11-18 09:55:00,13.54,13.54,13.5,13.5,8372000.0,11.394,11.394,11.3603,11.3603,8372000.0
2011-11-18 10:00:00,13.5,13.52,13.47,13.52,6630400.0,11.3603,11.3772,11.3351,11.3772,6630400.0
2011-11-18 10:05:00,13.51,13.53,13.5,13.51,4085200.0,11.3688,11.3856,11.3603,11.3688,4085200.0
2011-11-18 10:10:00,13.51,13.53,13.48,13.5,4678800.0,11.3688,11.3856,11.3435,11.3603,4678800.0
2011-11-18 10:15:00,13.51,13.51,13.46,13.49,4639600.0,11.3688,11.3688,11.3267,11.3519,4639600.0
2011-11-18 10:20:00,13.49,13.49,13.47,13.47,3690400.0,11.3519,11.3519,11.3351,11.3351,3690400.0
2011-11-18 10:25:00,13.47,13.48,13.45,13.48,6400800.0,11.3351,11.3435,11.3183,11.3435,6400800.0
2011-11-18 10:30:00,13.47,13.5,13.46,13.49,4289600.0,11.3351,11.3603,11.3267,11.3519,4289600.0
2011-11-18 10:35:00,13.49,13.51,13.48,13.5,3640000.0,11.3519,11.3688,11.3435,11.3603,3640000.0
2011-11-18 10:40:00,13.5,13.51,13.49,13.5,2696400.0,11.3603,11.3688,11.3519,11.3603,2696400.0
2011-11-18 10:45:00,13.5,13.51,13.5,13.51,2800000.0,11.3603,11.3688,11.3603,11.3688,2800000.0
2011-11-18 10:50:00,13.51,13.53,13.51,13.52,5770800.0,11.3688,11.3856,11.3688,11.3772,5770800.0
2011-11-18 10:55:00,13.53,13.56,13.52,13.54,5180000.0,11.3856,11.4108,11.3772,11.394,5180000.0
2011-11-18 11:00:00,13.54,13.56,13.53,13.55,4667600.0,11.394,11.4108,11.3856,11.4024,4667600.0
2011-11-18 11:05:00,13.55,13.57,13.53,13.54,6493200.0,11.4024,11.4192,11.3856,11.394,6493200.0
2011-11-18 11:10:00,13.54,13.55,13.53,13.55,3001600.0,11.394,11.4024,11.3856,11.4024,3001600.0
2011-11-18 11:15:00,13.55,13.56,13.52,13.54,3746400.0,11.4024,11.4108,11.3772,11.394,3746400.0
2011-11-18 11:20:00,13.53,13.54,13.52,13.54,2671200.0,11.3856,11.394,11.3772,11.394,2671200.0
2011-11-18 11:25:00,13.54,13.54,13.53,13.53,2069200.0,11.394,11.394,11.3856,11.3856,2069200.0
2011-11-18 11:30:00,13.53,13.54,13.51,13.52,2514400.0,11.3856,11.394,11.3688,11.3772,2514400.0
2011-11-18 11:35:00,13.52,13.52,13.5,13.51,3466400.0,11.3772,11.3772,11.3603,11.3688,3466400.0
2011-11-18 11:40:00,13.51,13.53,13.51,13.53,2304400.0,11.3688,11.3856,11.3688,11.3856,2304400.0
2011-11-18 11:45:00,13.53,13.53,13.49,13.5,2979200.0,11.3856,11.3856,11.3519,11.3603,2979200.0
2011-11-18 11:50:00,13.5,13.51,13.49,13.5,1657600.0,11.3603,11.3688,11.3519,11.3603,1657600.0
2011-11-18 11:55:00,13.5,13.51,13.5,13.5,1962800.0,11.3603,11.3688,11.3603,11.3603,1962800.0
2011-11-18 12:00:00,13.5,13.5,13.46,13.46,6571600.0,11.3603,11.3603,11.3267,11.3267,6571600.0
2011-11-18 12:05:00,13.46,13.46,13.43,13.44,5507600.0,11.3267,11.3267,11.3014,11.3098,5507600.0
2011-11-18 12:10:00,13.44,13.46,13.44,13.46,2643200.0,11.3098,11.3267,11.3098,11.3267,2643200.0
2011-11-18 12:15:00,13.46,13.47,13.44,13.45,1867600.0,11.3267,11.3351,11.3098,11.3183,1867600.0
2011-11-18 12:20:00,13.45,13.46,13.44,13.45,1388800.0,11.3183,11.3267,11.3098,11.3183,1388800.0
2011-11-18 12:25:00,13.45,13.48,13.45,13.47,3875200.0,11.3183,11.3435,11.3183,11.3351,3875200.0
2011-11-18 12:30:00,13.47,13.5,13.47,13.48,2475200.0,11.3351,11.3603,11.3351,11.3435,2475200.0
2011-11-18 12:35:00,13.48,13.5,13.48,13.48,2884000.0,11.3435,11.3603,11.3435,11.3435,2884000.0
2011-11-18 12:40:00,13.48,13.49,13.47,13.48,1934800.0,11.3435,11.3519,11.3351,11.3435,1934800.0
2011-11-18 12:45:00,13.48,13.49,13.48,13.49,2256800.0,11.3435,11.3519,11.3435,11.3519,2256800.0
2011-11-18 12:50:00,13.49,13.49,13.45,13.46,2228800.0,11.3519,11.3519,11.3183,11.3267,2228800.0
2011-11-18 12:55:00,13.46,13.47,13.46,13.47,1573600.0,11.3267,11.3351,11.3267,11.3351,1573600.0
2011-11-18 13:00:00,13.47,13.47,13.46,13.46,1086400.0,11.3351,11.3351,11.3267,11.3267,1086400.0
2011-11-18 13:05:00,13.46,13.47,13.45,13.46,1758400.0,11.3267,11.3351,11.3183,11.3267,1758400.0
2011-11-18 13:10:00,13.46,13.47,13.46,13.47,954800.0,11.3267,11.3351,11.3267,11.3351,954800.0
2011-11-18 13:15:00,13.47,13.49,13.47,13.48,2018800.0,11.3351,11.3519,11.3351,11.3435,2018800.0
2011-11-18 13:20:00,13.48,13.48,13.47,13.47,1181600.0,11.3435,11.3435,11.3351,11.3351,1181600.0
2011-11-18 13:25:00,13.47,13.48,13.47,13.48,1369200.0,11.3351,11.3435,11.3351,11.3435,1369200.0
2011-11-18 13:30:00,13.48,13.49,13.48,13.48,2097200.0,11.3435,11.3519,11.3435,11.3435,2097200.0
2011-11-18 13:35:00,13.48,13.49,13.47,13.49,2536800.0,11.3435,11.3519,11.3351,11.3519,2536800.0
2011-11-18 13:40:00,13.49,13.49,13.48,13.48,1985200.0,11.3519,11.3519,11.3435,11.3435,1985200.0
2011-11-18 13:45:00,13.49,13.49,13.47,13.47,2083200.0,11.3519,11.3519,11.3351,11.3351,2083200.0
2011-11-18 13:50:00,13.47,13.47,13.45,13.46,2021600.0,11.3351,11.3351,11.3183,11.3267,2021600.0
2011-11-18 13:55:00,13.46,13.47,13.46,13.46,1598800.0,11.3267,11.3351,11.3267,11.3267,1598800.0
2011-11-18 14:00:00,13.46,13.46,13.45,13.46,2114000.0,11.3267,11.3267,11.3183,11.3267,2114000.0
2011-11-18 14:05:00,13.46,13.46,13.44,13.44,2402400.0,11.3267,11.3267,11.3098,11.3098,2402400.0
2011-11-18 14:10:00,13.44,13.48,13.43,13.47,5574800.0,11.3098,11.3435,11.3014,11.3351,5574800.0
2011-11-18 14:15:00,13.47,13.47,13.45,13.46,2755200.0,11.3351,11.3351,11.3183,11.3267,2755200.0
2011-11-18 14:20:00,13.46,13.47,13.45,13.45,1946000.0,11.3267,11.3351,11.3183,11.3183,1946000.0
2011-11-18 14:25:00,13.45,13.46,13.44,13.45,2195200.0,11.3183,11.3267,11.3098,11.3183,2195200.0
2011-11-18 14:30:00,13.45,13.46,13.44,13.44,2408000.0,11.3183,11.3267,11.3098,11.3098,2408000.0
2011-11-18 14:35:00,13.44,13.45,13.43,13.43,5037200.0,11.3098,11.3183,11.3014,11.3014,5037200.0
2011-11-18 14:40:00,13.43,13.45,13.42,13.45,4135600.0,11.3014,11.3183,11.293,11.3183,4135600.0
2011-11-18 14:45:00,13.45,13.45,13.43,13.43,1932000.0,11.3183,11.3183,11.3014,11.3014,1932000.0
2011-11-18 14:50:00,13.43,13.43,13.4,13.41,6445600.0,11.3014,11.3014,11.2762,11.2846,6445600.0
2011-11-18 14:55:00,13.41,13.42,13.39,13.4,9889600.0,11.2846,11.293,11.2678,11.2762,9889600.0
2011-11-18 15:00:00,13.4,13.42,13.4,13.41,3931200.0,11.2762,11.293,11.2762,11.2846,3931200.0
2011-11-18 15:05:00,13.41,13.42,13.41,13.42,3595200.0,11.2846,11.293,11.2846,11.293,3595200.0
2011-11-18 15:10:00,13.42,13.42,13.41,13.42,3609200.0,11.293,11.293,11.2846,11.293,3609200.0
2011-11-18 15:15:00,13.41,13.42,13.4,13.42,4860800.0,11.2846,11.293,11.2762,11.293,4860800.0
2011-11-18 15:20:00,13.42,13.43,13.41,13.42,3746400.0,11.293,11.3014,11.2846,11.293,3746400.0
2011-11-18 15:25:00,13.41,13.42,13.39,13.4,4578000.0,11.2846,11.293,11.2678,11.2762,4578000.0
2011-11-18 15:30:00,13.4,13.42,13.39,13.41,6661200.0,11.2762,11.293,11.2678,11.2846,6661200.0
2011-11-18 15:35:00,13.41,13.41,13.4,13.4,6064800.0,11.2846,11.2846,11.2762,11.2762,6064800.0
2011-11-18 15:40:00,13.4,13.41,13.39,13.4,9304400.0,11.2762,11.2846,11.2678,11.2762,9304400.0
2011-11-18 15:45:00,13.4,13.4,13.39,13.4,6330800.0,11.2762,11.2762,11.2678,11.2762,6330800.0
2011-11-18 15:50:00,13.4,13.4,13.39,13.4,5580400.0,11.2762,11.2762,11.2678,11.2762,5580400.0
2011-11-18 15:55:00,13.4,13.4,13.39,13.39,11594800.0,11.2762,11.2762,11.2678,11.2678,11594800.0
2011-11-21 09:30:00,13.23,13.27,13.17,13.2,25592000.0,11.1331,11.1668,11.0826,11.1079,25592000.0
2011-11-21 09:35:00,13.2,13.23,13.11,13.15,15335600.0,11.1079,11.1331,11.0321,11.0658,15335600.0
2011-11-21 09:40:00,13.15,13.17,13.13,13.17,11107600.0,11.0658,11.0826,11.049,11.0826,11107600.0
2011-11-21 09:45:00,13.17,13.19,13.14,13.18,6958000.0,11.0826,11.0995,11.0574,11.0911,6958000.0
2011-11-21 09:50:00,13.18,13.19,13.15,13.15,6876800.0,11.0911,11.0995,11.0658,11.0658,6876800.0
2011-11-21 09:55:00,13.15,13.19,13.15,13.15,7170800.0,11.0658,11.0995,11.0658,11.0658,7170800.0
2011-11-21 10:00:00,13.16,13.17,13.12,13.14,10570000.0,11.0742,11.0826,11.0406,11.0574,10570000.0
2011-11-21 10:05:00,13.14,13.16,13.12,13.15,8573600.0,11.0574,11.0742,11.0406,11.0658,8573600.0
2011-11-21 10:10:00,13.15,13.16,13.14,13.16,5026000.0,11.0658,11.0742,11.0574,11.0742,5026000.0
2011-11-21 10:15:00,13.16,13.16,13.12,13.14,7560000.0,11.0742,11.0742,11.0406,11.0574,7560000.0
2011-11-21 10:20:00,13.14,13.15,13.13,13.14,4482800.0,11.0574,11.0658,11.049,11.0574,4482800.0
2011-11-21 10:25:00,13.14,13.15,13.13,13.14,5216400.0,11.0574,11.0658,11.049,11.0574,5216400.0
2011-11-21 10:30:00,13.14,13.15,13.1,13.12,7585200.0,11.0574,11.0658,11.0237,11.0406,7585200.0
2011-11-21 10:35:00,13.12,13.13,13.09,13.11,6064800.0,11.0406,11.049,11.0153,11.0321,6064800.0
2011-11-21 10:40:00,13.11,13.12,13.09,13.11,5054000.0,11.0321,11.0406,11.0153,11.0321,5054000.0
2011-11-21 10:45:00,13.11,13.14,13.11,13.11,6818000.0,11.0321,11.0574,11.0321,11.0321,6818000.0
2011-11-21 10:50:00,13.11,13.13,13.08,13.08,5703600.0,11.0321,11.049,11.0069,11.0069,5703600.0
2011-11-21 10:55:00,13.08,13.1,13.08,13.08,5185600.0,11.0069,11.0237,11.0069,11.0069,5185600.0
2011-11-21 11:00:00,13.08,13.1,13.08,13.1,5152000.0,11.0069,11.0237,11.0069,11.0237,5152000.0
2011-11-21 11:05:00,13.1,13.11,13.09,13.09,6179600.0,11.0237,11.0321,11.0153,11.0153,6179600.0
2011-11-21 11:10:00,13.09,13.14,13.09,13.14,6806800.0,11.0153,11.0574,11.0153,11.0574,6806800.0
2011-11-21 11:15:00,13.14,13.15,13.14,13.14,5731600.0,11.0574,11.0658,11.0574,11.0574,5731600.0
2011-11-21 11:20:00,13.14,13.16,13.14,13.14,5913600.0,11.0574,11.0742,11.0574,11.0574,5913600.0
2011-11-21 11:25:00,13.14,13.14,13.12,13.12,4499600.0,11.0574,11.0574,11.0406,11.0406,4499600.0
2011-11-21 11:30:00,13.12,13.13,13.11,13.12,3880800.0,11.0406,11.049,11.0321,11.0406,3880800.0
2011-11-21 11:35:00,13.12,13.13,13.11,13.12,3194800.0,11.0406,11.049,11.0321,11.0406,3194800.0
2011-11-21 11:40:00,13.12,13.12,13.08,13.09,4233600.0,11.0406,11.0406,11.0069,11.0153,4233600.0
2011-11-21 11:45:00,13.08,13.14,13.07,13.13,5910800.0,11.0069,11.0574,10.9985,11.049,5910800.0
2011-11-21 11:50:00,13.13,13.14,13.11,13.13,2727200.0,11.049,11.0574,11.0321,11.049,2727200.0
2011-11-21 11:55:00,13.12,13.15,13.12,13.12,3332000.0,11.0406,11.0658,11.0406,11.0406,3332000.0
2011-11-21 12:00:00,13.12,13.14,13.11,13.14,3712800.0,11.0406,11.0574,11.0321,11.0574,3712800.0
2011-11-21 12:05:00,13.14,13.15,13.12,13.12,3645600.0,11.0574,11.0658,11.0406,11.0406,3645600.0
2011-11-21 12:10:00,13.12,13.12,13.1,13.12,3390800.0,11.0406,11.0406,11.0237,11.0406,3390800.0
2011-11-21 12:15:00,13.12,13.13,13.11,13.11,2752400.0,11.0406,11.049,11.0321,11.0321,2752400.0
2011-11-21 12:20:00,13.11,13.12,13.09,13.11,3388000.0,11.0321,11.0406,11.0153,11.0321,3388000.0
2011-11-21 12:25:00,13.11,13.11,13.07,13.08,5034400.0,11.0321,11.0321,10.9985,11.0069,5034400.0
2011-11-21 12:30:00,13.08,13.11,13.07,13.1,6000400.0,11.0069,11.0321,10.9985,11.0237,6000400.0
2011-11-21 12:35:00,13.1,13.12,13.09,13.11,3444000.0,11.0237,11.0406,11.0153,11.0321,3444000.0
2011-11-21 12:40:00,13.11,13.12,13.1,13.11,2489200.0,11.0321,11.0406,11.0237,11.0321,2489200.0
2011-11-21 12:45:00,13.1,13.12,13.1,13.12,3186400.0,11.0237,11.0406,11.0237,11.0406,3186400.0
2011-11-21 12:50:00,13.12,13.12,13.11,13.12,2016000.0,11.0406,11.0406,11.0321,11.0406,2016000.0
2011-11-21 12:55:00,13.12,13.12,13.1,13.1,3270400.0,11.0406,11.0406,11.0237,11.0237,3270400.0
2011-11-21 13:00:00,13.1,13.11,13.1,13.11,2136400.0,11.0237,11.0321,11.0237,11.0321,2136400.0
2011-11-21 13:05:00,13.11,13.13,13.11,13.13,4648000.0,11.0321,11.049,11.0321,11.049,4648000.0
2011-11-21 13:10:00,13.13,13.14,13.13,13.13,3883600.0,11.049,11.0574,11.049,11.049,3883600.0
2011-11-21 13:15:00,13.13,13.14,13.12,13.14,2324000.0,11.049,11.0574,11.0406,11.0574,2324000.0
2011-11-21 13:20:00,13.14,13.15,13.14,13.14,2772000.0,11.0574,11.0658,11.0574,11.0574,2772000.0
2011-11-21 13:25:00,13.14,13.14,13.12,13.12,3379600.0,11.0574,11.0574,11.0406,11.0406,3379600.0
2011-11-21 13:30:00,13.12,13.12,13.1,13.11,2872800.0,11.0406,11.0406,11.0237,11.0321,2872800.0
2011-11-21 13:35:00,13.11,13.12,13.1,13.11,2920400.0,11.0321,11.0406,11.0237,11.0321,2920400.0
2011-11-21 13:40:00,13.11,13.12,13.1,13.11,1713600.0,11.0321,11.0406,11.0237,11.0321,1713600.0
2011-11-21 13:45:00,13.11,13.12,13.1,13.11,2483600.0,11.0321,11.0406,11.0237,11.0321,2483600.0
2011-11-21 13:50:00,13.11,13.14,13.11,13.12,3088400.0,11.0321,11.0574,11.0321,11.0406,3088400.0
2011-11-21 13:55:00,13.13,13.13,13.08,13.09,3127600.0,11.049,11.049,11.0069,11.0153,3127600.0
2011-11-21 14:00:00,13.09,13.12,13.08,13.1,3455200.0,11.0153,11.0406,11.0069,11.0237,3455200.0
2011-11-21 14:05:00,13.1,13.11,13.09,13.11,2007600.0,11.0237,11.0321,11.0153,11.0321,2007600.0
2011-11-21 14:10:00,13.11,13.14,13.11,13.14,5264000.0,11.0321,11.0574,11.0321,11.0574,5264000.0
2011-11-21 14:15:00,13.14,13.17,13.12,13.15,7803600.0,11.0574,11.0826,11.0406,11.0658,7803600.0
2011-11-21 14:20:00,13.15,13.16,13.13,13.14,3612000.0,11.0658,11.0742,11.049,11.0574,3612000.0
2011-11-21 14:25:00,13.14,13.15,13.13,13.15,3164000.0,11.0574,11.0658,11.049,11.0658,3164000.0
2011-11-21 14:30:00,13.15,13.18,13.14,13.16,6025600.0,11.0658,11.0911,11.0574,11.0742,6025600.0
2011-11-21 14:35:00,13.17,13.18,13.14,13.15,3852800.0,11.0826,11.0911,11.0574,11.0658,3852800.0
2011-11-21 14:40:00,13.15,13.17,13.14,13.17,3872400.0,11.0658,11.0826,11.0574,11.0826,3872400.0
2011-11-21 14:45:00,13.17,13.19,13.17,13.18,4930800.0,11.0826,11.0995,11.0826,11.0911,4930800.0
2011-11-21 14:50:00,13.17,13.18,13.15,13.15,3766000.0,11.0826,11.0911,11.0658,11.0658,3766000.0
2011-11-21 14:55:00,13.15,13.18,13.15,13.16,2898000.0,11.0658,11.0911,11.0658,11.0742,2898000.0
2011-11-21 15:00:00,13.16,13.17,13.13,13.15,4762800.0,11.0742,11.0826,11.049,11.0658,4762800.0
2011-11-21 15:05:00,13.15,13.16,13.14,13.15,2825200.0,11.0658,11.0742,11.0574,11.0658,2825200.0
2011-11-21 15:10:00,13.15,13.17,13.14,13.17,3917200.0,11.0658,11.0826,11.0574,11.0826,3917200.0
2011-11-21 15:15:00,13.17,13.18,13.15,13.18,4373600.0,11.0826,11.0911,11.0658,11.0911,4373600.0
2011-11-21 15:20:00,13.18,13.2,13.17,13.18,5639200.0,11.0911,11.1079,11.0826,11.0911,5639200.0
2011-11-21 15:25:00,13.18,13.24,13.18,13.23,8946000.0,11.0911,11.1415,11.0911,11.1331,8946000.0
2011-11-21 15:30:00,13.23,13.25,13.21,13.22,7515200.0,11.1331,11.15,11.1163,11.1247,7515200.0
2011-11-21 15:35:00,13.22,13.24,13.22,13.24,4337200.0,11.1247,11.1415,11.1247,11.1415,4337200.0
2011-11-21 15:40:00,13.24,13.24,13.22,13.22,5062400.0,11.1415,11.1415,11.1247,11.1247,5062400.0
2011-11-21 15:45:00,13.22,13.26,13.22,13.25,9307200.0,11.1247,11.1584,11.1247,11.15,9307200.0
2011-11-21 15:50:00,13.25,13.25,13.2,13.21,9013200.0,11.15,11.15,11.1079,11.1163,9013200.0
2011-11-21 15:55:00,13.21,13.22,13.18,13.18,10880800.0,11.1163,11.1247,11.0911,11.0911,10880800.0
2011-11-22 09:30:00,13.25,13.3,13.25,13.28,17189200.0,11.15,11.192,11.15,11.1752,17189200.0
2011-11-22 09:35:00,13.28,13.36,13.28,13.35,15184400.0,11.1752,11.2425,11.1752,11.2341,15184400.0
2011-11-22 09:40:00,13.35,13.38,13.34,13.36,9158800.0,11.2341,11.2594,11.2257,11.2425,9158800.0
2011-11-22 09:45:00,13.36,13.38,13.35,13.37,8220800.0,11.2425,11.2594,11.2341,11.2509,8220800.0
2011-11-22 09:50:00,13.37,13.37,13.33,13.37,7652400.0,11.2509,11.2509,11.2173,11.2509,7652400.0
2011-11-22 09:55:00,13.37,13.37,13.34,13.34,4289600.0,11.2509,11.2509,11.2257,11.2257,4289600.0
2011-11-22 10:00:00,13.34,13.35,13.29,13.3,8786400.0,11.2257,11.2341,11.1836,11.192,8786400.0
2011-11-22 10:05:00,13.3,13.33,13.29,13.33,5468400.0,11.192,11.2173,11.1836,11.2173,5468400.0
2011-11-22 10:10:00,13.33,13.34,13.31,13.31,4370800.0,11.2173,11.2257,11.2005,11.2005,4370800.0
2011-11-22 10:15:00,13.31,13.35,13.31,13.34,5930400.0,11.2005,11.2341,11.2005,11.2257,5930400.0
2011-11-22 10:20:00,13.34,13.36,13.34,13.36,5580400.0,11.2257,11.2425,11.2257,11.2425,5580400.0
2011-11-22 10:25:00,13.36,13.37,13.36,13.36,4919600.0,11.2425,11.2509,11.2425,11.2425,4919600.0
2011-11-22 10:30:00,13.36,13.38,13.35,13.36,5496400.0,11.2425,11.2594,11.2341,11.2425,5496400.0
2011-11-22 10:35:00,13.36,13.37,13.34,13.36,4751600.0,11.2425,11.2509,11.2257,11.2425,4751600.0
2011-11-22 10:40:00,13.36,13.36,13.32,13.33,3432800.0,11.2425,11.2425,11.2089,11.2173,3432800.0
2011-11-22 10:45:00,13.33,13.34,13.3,13.31,5678400.0,11.2173,11.2257,11.192,11.2005,5678400.0
2011-11-22 10:50:00,13.3,13.32,13.3,13.3,4393200.0,11.192,11.2089,11.192,11.192,4393200.0
2011-11-22 10:55:00,13.3,13.32,13.28,13.3,6944000.0,11.192,11.2089,11.1752,11.192,6944000.0
2011-11-22 11:00:00,13.3,13.3,13.27,13.28,4799200.0,11.192,11.192,11.1668,11.1752,4799200.0
2011-11-22 11:05:00,13.28,13.3,13.26,13.29,5381600.0,11.1752,11.192,11.1584,11.1836,5381600.0
2011-11-22 11:10:00,13.29,13.31,13.29,13.3,4337200.0,11.1836,11.2005,11.1836,11.192,4337200.0
2011-11-22 11:15:00,13.3,13.32,13.28,13.32,3379600.0,11.192,11.2089,11.1752,11.2089,3379600.0
2011-11-22 11:20:00,13.32,13.32,13.28,13.29,4216800.0,11.2089,11.2089,11.1752,11.1836,4216800.0
2011-11-22 11:25:00,13.29,13.32,13.29,13.31,2965200.0,11.1836,11.2089,11.1836,11.2005,2965200.0
2011-11-22 11:30:00,13.31,13.32,13.29,13.29,3320800.0,11.2005,11.2089,11.1836,11.1836,3320800.0
2011-11-22 11:35:00,13.29,13.32,13.29,13.31,2844800.0,11.1836,11.2089,11.1836,11.2005,2844800.0
2011-11-22 11:40:00,13.31,13.31,13.28,13.31,4667600.0,11.2005,11.2005,11.1752,11.2005,4667600.0
2011-11-22 11:45:00,13.31,13.31,13.29,13.29,3127600.0,11.2005,11.2005,11.1836,11.1836,3127600.0
2011-11-22 11:50:00,13.29,13.33,13.29,13.32,4060000.0,11.1836,11.2173,11.1836,11.2089,4060000.0
2011-11-22 11:55:00,13.32,13.32,13.3,13.31,1934800.0,11.2089,11.2089,11.192,11.2005,1934800.0
2011-11-22 12:00:00,13.31,13.36,13.31,13.34,6529600.0,11.2005,11.2425,11.2005,11.2257,6529600.0
2011-11-22 12:05:00,13.34,13.39,13.34,13.37,8372000.0,11.2257,11.2678,11.2257,11.2509,8372000.0
2011-11-22 12:10:00,13.37,13.37,13.35,13.36,3393600.0,11.2509,11.2509,11.2341,11.2425,3393600.0
2011-11-22 12:15:00,13.36,13.39,13.35,13.36,4110400.0,11.2425,11.2678,11.2341,11.2425,4110400.0
2011-11-22 12:20:00,13.36,13.37,13.35,13.36,2195200.0,11.2425,11.2509,11.2341,11.2425,2195200.0
2011-11-22 12:25:00,13.36,13.36,13.33,13.35,2690800.0,11.2425,11.2425,11.2173,11.2341,2690800.0
2011-11-22 12:30:00,13.35,13.39,13.34,13.39,3724000.0,11.2341,11.2678,11.2257,11.2678,3724000.0
2011-11-22 12:35:00,13.39,13.39,13.37,13.38,2643200.0,11.2678,11.2678,11.2509,11.2594,2643200.0
2011-11-22 12:40:00,13.38,13.39,13.38,13.39,2746800.0,11.2594,11.2678,11.2594,11.2678,2746800.0
2011-11-22 12:45:00,13.39,13.4,13.38,13.38,4838400.0,11.2678,11.2762,11.2594,11.2594,4838400.0
2011-11-22 12:50:00,13.38,13.41,13.38,13.41,3323600.0,11.2594,11.2846,11.2594,11.2846,3323600.0
2011-11-22 12:55:00,13.41,13.42,13.39,13.42,3502800.0,11.2846,11.293,11.2678,11.293,3502800.0
2011-11-22 13:00:00,13.42,13.42,13.41,13.42,3270400.0,11.293,11.293,11.2846,11.293,3270400.0
2011-11-22 13:05:00,13.42,13.42,13.39,13.39,3819200.0,11.293,11.293,11.2678,11.2678,3819200.0
2011-11-22 13:10:00,13.39,13.41,13.38,13.41,2744000.0,11.2678,11.2846,11.2594,11.2846,2744000.0
2011-11-22 13:15:00,13.41,13.42,13.41,13.42,3847200.0,11.2846,11.293,11.2846,11.293,3847200.0
2011-11-22 13:20:00,13.42,13.43,13.41,13.42,4320400.0,11.293,11.3014,11.2846,11.293,4320400.0
2011-11-22 13:25:00,13.42,13.43,13.41,13.41,1786400.0,11.293,11.3014,11.2846,11.2846,1786400.0
2011-11-22 13:30:00,13.41,13.44,13.41,13.43,3640000.0,11.2846,11.3098,11.2846,11.3014,3640000.0
2011-11-22 13:35:00,13.43,13.44,13.41,13.44,3707200.0,11.3014,11.3098,11.2846,11.3098,3707200.0
2011-11-22 13:40:00,13.44,13.44,13.43,13.44,2990400.0,11.3098,11.3098,11.3014,11.3098,2990400.0
2011-11-22 13:45:00,13.44,13.45,13.43,13.45,4163600.0,11.3098,11.3183,11.3014,11.3183,4163600.0
2011-11-22 13:50:00,13.45,13.45,13.43,13.44,2657200.0,11.3183,11.3183,11.3014,11.3098,2657200.0
2011-11-22 13:55:00,13.44,13.44,13.41,13.43,3976000.0,11.3098,11.3098,11.2846,11.3014,3976000.0
2011-11-22 14:00:00,13.43,13.45,13.42,13.43,4286800.0,11.3014,11.3183,11.293,11.3014,4286800.0
2011-11-22 14:05:00,13.43,13.44,13.42,13.43,2422000.0,11.3014,11.3098,11.293,11.3014,2422000.0
2011-11-22 14:10:00,13.43,13.45,13.43,13.43,2769200.0,11.3014,11.3183,11.3014,11.3014,2769200.0
2011-11-22 14:15:00,13.43,13.45,13.43,13.45,3197600.0,11.3014,11.3183,11.3014,11.3183,3197600.0
2011-11-22 14:20:00,13.45,13.45,13.42,13.44,3502800.0,11.3183,11.3183,11.293,11.3098,3502800.0
2011-11-22 14:25:00,13.44,13.45,13.44,13.44,3066000.0,11.3098,11.3183,11.3098,11.3098,3066000.0
2011-11-22 14:30:00,13.44,13.45,13.43,13.44,2780400.0,11.3098,11.3183,11.3014,11.3098,2780400.0
2011-11-22 14:35:00,13.44,13.45,13.42,13.43,3264800.0,11.3098,11.3183,11.293,11.3014,3264800.0
2011-11-22 14:40:00,13.43,13.45,13.43,13.44,2228800.0,11.3014,11.3183,11.3014,11.3098,2228800.0
2011-11-22 14:45:00,13.44,13.46,13.44,13.45,3211600.0,11.3098,11.3267,11.3098,11.3183,3211600.0
2011-11-22 14:50:00,13.45,13.45,13.42,13.43,3710000.0,11.3183,11.3183,11.293,11.3014,3710000.0
2011-11-22 14:55:00,13.43,13.45,13.43,13.44,3334800.0,11.3014,11.3183,11.3014,11.3098,3334800.0
2011-11-22 15:00:00,13.44,13.45,13.43,13.43,2800000.0,11.3098,11.3183,11.3014,11.3014,2800000.0
2011-11-22 15:05:00,13.43,13.44,13.42,13.43,4365200.0,11.3014,11.3098,11.293,11.3014,4365200.0
2011-11-22 15:10:00,13.43,13.43,13.39,13.42,5874400.0,11.3014,11.3014,11.2678,11.293,5874400.0
2011-11-22 15:15:00,13.42,13.43,13.41,13.42,3581200.0,11.293,11.3014,11.2846,11.293,3581200.0
2011-11-22 15:20:00,13.42,13.44,13.42,13.44,3928400.0,11.293,11.3098,11.293,11.3098,3928400.0
2011-11-22 15:25:00,13.44,13.46,13.44,13.45,3850000.0,11.3098,11.3267,11.3098,11.3183,3850000.0
2011-11-22 15:30:00,13.45,13.48,13.44,13.47,6907600.0,11.3183,11.3435,11.3098,11.3351,6907600.0
2011-11-22 15:35:00,13.47,13.48,13.44,13.45,7316400.0,11.3351,11.3435,11.3098,11.3183,7316400.0
2011-11-22 15:40:00,13.45,13.48,13.44,13.46,5367600.0,11.3183,11.3435,11.3098,11.3267,5367600.0
2011-11-22 15:45:00,13.46,13.5,13.46,13.49,7285600.0,11.3267,11.3603,11.3267,11.3519,7285600.0
2011-11-22 15:50:00,13.49,13.49,13.47,13.49,7327600.0,11.3519,11.3519,11.3351,11.3519,7327600.0
2011-11-22 15:55:00,13.49,13.49,13.45,13.45,10278800.0,11.3519,11.3519,11.3183,11.3183,10278800.0
2011-11-23 09:30:00,13.38,13.42,13.36,13.42,20552000.0,11.2594,11.293,11.2425,11.293,20552000.0
2011-11-23 09:35:00,13.41,13.42,13.39,13.4,9783200.0,11.2846,11.293,11.2678,11.2762,9783200.0
2011-11-23 09:40:00,13.4,13.41,13.3,13.33,13269200.0,11.2762,11.2846,11.192,11.2173,13269200.0
2011-11-23 09:45:00,13.33,13.35,13.3,13.31,7112000.0,11.2173,11.2341,11.192,11.2005,7112000.0
2011-11-23 09:50:00,13.31,13.33,13.29,13.32,6896400.0,11.2005,11.2173,11.1836,11.2089,6896400.0
2011-11-23 09:55:00,13.32,13.32,13.26,13.26,7299600.0,11.2089,11.2089,11.1584,11.1584,7299600.0
2011-11-23 10:00:00,13.26,13.28,13.23,13.25,10735200.0,11.1584,11.1752,11.1331,11.15,10735200.0
2011-11-23 10:05:00,13.25,13.25,13.2,13.23,13120800.0,11.15,11.15,11.1079,11.1331,13120800.0
2011-11-23 10:10:00,13.23,13.23,13.17,13.18,10578400.0,11.1331,11.1331,11.0826,11.0911,10578400.0
2011-11-23 10:15:00,13.19,13.21,13.15,13.17,8170400.0,11.0995,11.1163,11.0658,11.0826,8170400.0
2011-11-23 10:20:00,13.17,13.18,13.14,13.15,10108000.0,11.0826,11.0911,11.0574,11.0658,10108000.0
2011-11-23 10:25:00,13.15,13.18,13.15,13.17,6778800.0,11.0658,11.0911,11.0658,11.0826,6778800.0
2011-11-23 10:30:00,13.17,13.17,13.14,13.17,6053600.0,11.0826,11.0826,11.0574,11.0826,6053600.0
2011-11-23 10:35:00,13.17,13.22,13.17,13.2,10956400.0,11.0826,11.1247,11.0826,11.1079,10956400.0
2011-11-23 10:40:00,13.2,13.21,13.19,13.2,5065200.0,11.1079,11.1163,11.0995,11.1079,5065200.0
2011-11-23 10:45:00,13.2,13.21,13.19,13.2,4037600.0,11.1079,11.1163,11.0995,11.1079,4037600.0
2011-11-23 10:50:00,13.2,13.22,13.19,13.22,4300800.0,11.1079,11.1247,11.0995,11.1247,4300800.0
2011-11-23 10:55:00,13.22,13.22,13.2,13.21,5342400.0,11.1247,11.1247,11.1079,11.1163,5342400.0
2011-11-23 11:00:00,13.21,13.23,13.2,13.2,4706800.0,11.1163,11.1331,11.1079,11.1079,4706800.0
2011-11-23 11:05:00,13.2,13.21,13.17,13.17,4208400.0,11.1079,11.1163,11.0826,11.0826,4208400.0
2011-11-23 11:10:00,13.17,13.18,13.15,13.16,5255600.0,11.0826,11.0911,11.0658,11.0742,5255600.0
2011-11-23 11:15:00,13.16,13.18,13.14,13.17,6658400.0,11.0742,11.0911,11.0574,11.0826,6658400.0
2011-11-23 11:20:00,13.18,13.18,13.16,13.18,2973600.0,11.0911,11.0911,11.0742,11.0911,2973600.0
2011-11-23 11:25:00,13.18,13.19,13.15,13.15,4057200.0,11.0911,11.0995,11.0658,11.0658,4057200.0
2011-11-23 11:30:00,13.15,13.16,13.14,13.16,3900400.0,11.0658,11.0742,11.0574,11.0742,3900400.0
2011-11-23 11:35:00,13.16,13.18,13.14,13.17,5252800.0,11.0742,11.0911,11.0574,11.0826,5252800.0
2011-11-23 11:40:00,13.17,13.17,13.12,13.14,6776000.0,11.0826,11.0826,11.0406,11.0574,6776000.0
2011-11-23 11:45:00,13.14,13.15,13.12,13.15,5317200.0,11.0574,11.0658,11.0406,11.0658,5317200.0
2011-11-23 11:50:00,13.15,13.17,13.14,13.16,3474800.0,11.0658,11.0826,11.0574,11.0742,3474800.0
2011-11-23 11:55:00,13.16,13.16,13.14,13.15,2542400.0,11.0742,11.0742,11.0574,11.0658,2542400.0
2011-11-23 12:00:00,13.15,13.18,13.15,13.18,2598400.0,11.0658,11.0911,11.0658,11.0911,2598400.0
2011-11-23 12:05:00,13.18,13.19,13.17,13.17,3066000.0,11.0911,11.0995,11.0826,11.0826,3066000.0
2011-11-23 12:10:00,13.18,13.18,13.15,13.15,2391200.0,11.0911,11.0911,11.0658,11.0658,2391200.0
2011-11-23 12:15:00,13.15,13.16,13.15,13.15,1892800.0,11.0658,11.0742,11.0658,11.0658,1892800.0
2011-11-23 12:20:00,13.16,13.17,13.15,13.16,2290400.0,11.0742,11.0826,11.0658,11.0742,2290400.0
2011-11-23 12:25:00,13.16,13.18,13.15,13.16,2570400.0,11.0742,11.0911,11.0658,11.0742,2570400.0
2011-11-23 12:30:00,13.16,13.17,13.15,13.16,2679600.0,11.0742,11.0826,11.0658,11.0742,2679600.0
2011-11-23 12:35:00,13.16,13.17,13.15,13.16,1506400.0,11.0742,11.0826,11.0658,11.0742,1506400.0
2011-11-23 12:40:00,13.16,13.17,13.15,13.16,1512000.0,11.0742,11.0826,11.0658,11.0742,1512000.0
2011-11-23 12:45:00,13.16,13.17,13.14,13.16,4340000.0,11.0742,11.0826,11.0574,11.0742,4340000.0
2011-11-23 12:50:00,13.17,13.2,13.16,13.19,4491200.0,11.0826,11.1079,11.0742,11.0995,4491200.0
2011-11-23 12:55:00,13.19,13.2,13.17,13.18,1892800.0,11.0995,11.1079,11.0826,11.0911,1892800.0
2011-11-23 13:00:00,13.18,13.21,13.18,13.19,2730000.0,11.0911,11.1163,11.0911,11.0995,2730000.0
2011-11-23 13:05:00,13.19,13.21,13.19,13.2,2937200.0,11.0995,11.1163,11.0995,11.1079,2937200.0
2011-11-23 13:10:00,13.2,13.21,13.18,13.19,2363200.0,11.1079,11.1163,11.0911,11.0995,2363200.0
2011-11-23 13:15:00,13.19,13.2,13.18,13.2,1268400.0,11.0995,11.1079,11.0911,11.1079,1268400.0
2011-11-23 13:20:00,13.2,13.2,13.17,13.18,2430400.0,11.1079,11.1079,11.0826,11.0911,2430400.0
2011-11-23 13:25:00,13.18,13.2,13.17,13.2,2716000.0,11.0911,11.1079,11.0826,11.1079,2716000.0
2011-11-23 13:30:00,13.2,13.2,13.18,13.19,2293200.0,11.1079,11.1079,11.0911,11.0995,2293200.0
2011-11-23 13:35:00,13.18,13.2,13.18,13.19,1030400.0,11.0911,11.1079,11.0911,11.0995,1030400.0
2011-11-23 13:40:00,13.19,13.19,13.16,13.17,3038000.0,11.0995,11.0995,11.0742,11.0826,3038000.0
2011-11-23 13:45:00,13.17,13.18,13.17,13.17,2539600.0,11.0826,11.0911,11.0826,11.0826,2539600.0
2011-11-23 13:50:00,13.17,13.18,13.15,13.18,3063200.0,11.0826,11.0911,11.0658,11.0911,3063200.0
2011-11-23 13:55:00,13.18,13.18,13.14,13.15,6230000.0,11.0911,11.0911,11.0574,11.0658,6230000.0
2011-11-23 14:00:00,13.15,13.16,13.13,13.15,4603200.0,11.0658,11.0742,11.049,11.0658,4603200.0
2011-11-23 14:05:00,13.14,13.15,13.13,13.14,2749600.0,11.0574,11.0658,11.049,11.0574,2749600.0
2011-11-23 14:10:00,13.14,13.15,13.12,13.12,5922000.0,11.0574,11.0658,11.0406,11.0406,5922000.0
2011-11-23 14:15:00,13.12,13.14,13.1,13.14,5787600.0,11.0406,11.0574,11.0237,11.0574,5787600.0
2011-11-23 14:20:00,13.13,13.16,13.13,13.16,3743600.0,11.049,11.0742,11.049,11.0742,3743600.0
2011-11-23 14:25:00,13.15,13.15,13.13,13.14,3172400.0,11.0658,11.0658,11.049,11.0574,3172400.0
2011-11-23 14:30:00,13.14,13.16,13.13,13.15,3105200.0,11.0574,11.0742,11.049,11.0658,3105200.0
2011-11-23 14:35:00,13.15,13.17,13.15,13.16,3147200.0,11.0658,11.0826,11.0658,11.0742,3147200.0
2011-11-23 14:40:00,13.16,13.16,13.13,13.13,1702400.0,11.0742,11.0742,11.049,11.049,1702400.0
2011-11-23 14:45:00,13.13,13.17,13.13,13.17,2766400.0,11.049,11.0826,11.049,11.0826,2766400.0
2011-11-23 14:50:00,13.17,13.17,13.16,13.16,1990800.0,11.0826,11.0826,11.0742,11.0742,1990800.0
2011-11-23 14:55:00,13.16,13.16,13.15,13.16,1811600.0,11.0742,11.0742,11.0658,11.0742,1811600.0
2011-11-23 15:00:00,13.16,13.18,13.13,13.16,6927200.0,11.0742,11.0911,11.049,11.0742,6927200.0
2011-11-23 15:05:00,13.16,13.19,13.15,13.19,4149600.0,11.0742,11.0995,11.0658,11.0995,4149600.0
2011-11-23 15:10:00,13.18,13.21,13.18,13.21,4914000.0,11.0911,11.1163,11.0911,11.1163,4914000.0
2011-11-23 15:15:00,13.2,13.22,13.17,13.18,4774000.0,11.1079,11.1247,11.0826,11.0911,4774000.0
2011-11-23 15:20:00,13.18,13.18,13.15,13.17,4905600.0,11.0911,11.0911,11.0658,11.0826,4905600.0
2011-11-23 15:25:00,13.17,13.17,13.15,13.17,3035200.0,11.0826,11.0826,11.0658,11.0826,3035200.0
2011-11-23 15:30:00,13.17,13.17,13.16,13.17,2735600.0,11.0826,11.0826,11.0742,11.0826,2735600.0
2011-11-23 15:35:00,13.17,13.19,13.17,13.17,3460800.0,11.0826,11.0995,11.0826,11.0826,3460800.0
2011-11-23 15:40:00,13.17,13.21,13.17,13.19,5664400.0,11.0826,11.1163,11.0826,11.0995,5664400.0
2011-11-23 15:45:00,13.2,13.2,13.17,13.18,5462800.0,11.1079,11.1079,11.0826,11.0911,5462800.0
2011-11-23 15:50:00,13.18,13.2,13.16,13.18,8621200.0,11.0911,11.1079,11.0742,11.0911,8621200.0
2011-11-23 15:55:00,13.18,13.18,13.11,13.11,16105600.0,11.0911,11.0911,11.0321,11.0321,16105600.0
2011-11-25 09:30:00,13.15,13.21,13.15,13.2,15358000.0,11.0658,11.1163,11.0658,11.1079,15358000.0
2011-11-25 09:35:00,13.19,13.24,13.19,13.23,9321200.0,11.0995,11.1415,11.0995,11.1331,9321200.0
2011-11-25 09:40:00,13.23,13.26,13.21,13.22,8531600.0,11.1331,11.1584,11.1163,11.1247,8531600.0
2011-11-25 09:45:00,13.22,13.22,13.19,13.2,5555200.0,11.1247,11.1247,11.0995,11.1079,5555200.0
2011-11-25 09:50:00,13.19,13.22,13.19,13.2,4452000.0,11.0995,11.1247,11.0995,11.1079,4452000.0
2011-11-25 09:55:00,13.2,13.22,13.17,13.17,5272400.0,11.1079,11.1247,11.0826,11.0826,5272400.0
2011-11-25 10:00:00,13.17,13.21,13.17,13.19,3516800.0,11.0826,11.1163,11.0826,11.0995,3516800.0
2011-11-25 10:05:00,13.19,13.21,13.19,13.2,3141600.0,11.0995,11.1163,11.0995,11.1079,3141600.0
2011-11-25 10:10:00,13.2,13.21,13.18,13.2,3788400.0,11.1079,11.1163,11.0911,11.1079,3788400.0
2011-11-25 10:15:00,13.2,13.21,13.19,13.2,2539600.0,11.1079,11.1163,11.0995,11.1079,2539600.0
2011-11-25 10:20:00,13.2,13.2,13.17,13.19,3777200.0,11.1079,11.1079,11.0826,11.0995,3777200.0
2011-11-25 10:25:00,13.19,13.19,13.14,13.14,5294800.0,11.0995,11.0995,11.0574,11.0574,5294800.0
2011-11-25 10:30:00,13.14,13.15,13.13,13.15,4816000.0,11.0574,11.0658,11.049,11.0658,4816000.0
2011-11-25 10:35:00,13.15,13.15,13.13,13.13,3519600.0,11.0658,11.0658,11.049,11.049,3519600.0
2011-11-25 10:40:00,13.13,13.13,13.12,13.13,4057200.0,11.049,11.049,11.0406,11.049,4057200.0
2011-11-25 10:45:00,13.13,13.14,13.12,13.13,3253600.0,11.049,11.0574,11.0406,11.049,3253600.0
2011-11-25 10:50:00,13.13,13.15,13.12,13.12,4132800.0,11.049,11.0658,11.0406,11.0406,4132800.0
2011-11-25 10:55:00,13.12,13.12,13.1,13.1,6361600.0,11.0406,11.0406,11.0237,11.0237,6361600.0
2011-11-25 11:00:00,13.1,13.11,13.08,13.09,4508000.0,11.0237,11.0321,11.0069,11.0153,4508000.0
2011-11-25 11:05:00,13.09,13.12,13.09,13.11,3222800.0,11.0153,11.0406,11.0153,11.0321,3222800.0
2011-11-25 11:10:00,13.11,13.12,13.1,13.11,3432800.0,11.0321,11.0406,11.0237,11.0321,3432800.0
2011-11-25 11:15:00,13.11,13.11,13.09,13.1,2618000.0,11.0321,11.0321,11.0153,11.0237,2618000.0
2011-11-25 11:20:00,13.1,13.11,13.07,13.08,4888800.0,11.0237,11.0321,10.9985,11.0069,4888800.0
2011-11-25 11:25:00,13.08,13.1,13.07,13.08,4572400.0,11.0069,11.0237,10.9985,11.0069,4572400.0
2011-11-25 11:30:00,13.08,13.1,13.07,13.08,2850400.0,11.0069,11.0237,10.9985,11.0069,2850400.0
2011-11-25 11:35:00,13.08,13.08,13.04,13.04,9500400.0,11.0069,11.0069,10.9732,10.9732,9500400.0
2011-11-25 11:40:00,13.04,13.04,12.99,12.99,12863200.0,10.9732,10.9732,10.9312,10.9312,12863200.0
2011-11-25 11:45:00,12.99,13.04,12.98,13.02,7403200.0,10.9312,10.9732,10.9228,10.9564,7403200.0
2011-11-25 11:50:00,13.02,13.02,13.0,13.0,3287200.0,10.9564,10.9564,10.9396,10.9396,3287200.0
2011-11-25 11:55:00,13.0,13.04,13.0,13.03,6050800.0,10.9396,10.9732,10.9396,10.9648,6050800.0
2011-11-25 12:00:00,13.03,13.04,13.02,13.03,2198000.0,10.9648,10.9732,10.9564,10.9648,2198000.0
2011-11-25 12:05:00,13.03,13.04,13.01,13.01,4309200.0,10.9648,10.9732,10.948,10.948,4309200.0
2011-11-25 12:10:00,13.01,13.04,13.01,13.04,4460400.0,10.948,10.9732,10.948,10.9732,4460400.0
2011-11-25 12:15:00,13.04,13.04,13.02,13.03,3119200.0,10.9732,10.9732,10.9564,10.9648,3119200.0
2011-11-25 12:20:00,13.04,13.04,13.02,13.02,2906400.0,10.9732,10.9732,10.9564,10.9564,2906400.0
2011-11-25 12:25:00,13.02,13.06,13.02,13.06,3623200.0,10.9564,10.9901,10.9564,10.9901,3623200.0
2011-11-25 12:30:00,13.06,13.07,13.06,13.07,3956400.0,10.9901,10.9985,10.9901,10.9985,3956400.0
2011-11-25 12:35:00,13.07,13.07,13.05,13.06,3390800.0,10.9985,10.9985,10.9817,10.9901,3390800.0
2011-11-25 12:40:00,13.06,13.06,13.03,13.03,3836000.0,10.9901,10.9901,10.9648,10.9648,3836000.0
2011-11-25 12:45:00,13.03,13.05,13.03,13.04,3906000.0,10.9648,10.9817,10.9648,10.9732,3906000.0
2011-11-25 12:50:00,13.04,13.05,13.02,13.02,9013200.0,10.9732,10.9817,10.9564,10.9564,9013200.0
2011-11-25 12:55:00,13.02,13.03,12.98,12.99,14025200.0,10.9564,10.9648,10.9228,10.9312,14025200.0
2011-11-28 09:30:00,13.3,13.32,13.24,13.26,21767200.0,11.192,11.2089,11.1415,11.1584,21767200.0
2011-11-28 09:35:00,13.26,13.27,13.24,13.24,11034800.0,11.1584,11.1668,11.1415,11.1415,11034800.0
2011-11-28 09:40:00,13.24,13.28,13.24,13.26,10679200.0,11.1415,11.1752,11.1415,11.1584,10679200.0
2011-11-28 09:45:00,13.26,13.27,13.23,13.26,7890400.0,11.1584,11.1668,11.1331,11.1584,7890400.0
2011-11-28 09:50:00,13.27,13.33,13.26,13.33,12014800.0,11.1668,11.2173,11.1584,11.2173,12014800.0
2011-11-28 09:55:00,13.33,13.34,13.31,13.32,8106000.0,11.2173,11.2257,11.2005,11.2089,8106000.0
2011-11-28 10:00:00,13.32,13.34,13.31,13.32,5292000.0,11.2089,11.2257,11.2005,11.2089,5292000.0
2011-11-28 10:05:00,13.32,13.35,13.31,13.34,7100800.0,11.2089,11.2341,11.2005,11.2257,7100800.0
2011-11-28 10:10:00,13.34,13.34,13.32,13.32,4359600.0,11.2257,11.2257,11.2089,11.2089,4359600.0
2011-11-28 10:15:00,13.33,13.35,13.32,13.34,4183200.0,11.2173,11.2341,11.2089,11.2257,4183200.0
2011-11-28 10:20:00,13.34,13.35,13.33,13.35,3696000.0,11.2257,11.2341,11.2173,11.2341,3696000.0
2011-11-28 10:25:00,13.34,13.35,13.33,13.33,3088400.0,11.2257,11.2341,11.2173,11.2173,3088400.0
2011-11-28 10:30:00,13.33,13.34,13.31,13.32,4040400.0,11.2173,11.2257,11.2005,11.2089,4040400.0
2011-11-28 10:35:00,13.32,13.34,13.3,13.3,3469200.0,11.2089,11.2257,11.192,11.192,3469200.0
2011-11-28 10:40:00,13.31,13.33,13.31,13.32,2777600.0,11.2005,11.2173,11.2005,11.2089,2777600.0
2011-11-28 10:45:00,13.32,13.33,13.32,13.33,2534000.0,11.2089,11.2173,11.2089,11.2173,2534000.0
2011-11-28 10:50:00,13.32,13.33,13.31,13.33,3385200.0,11.2089,11.2173,11.2005,11.2173,3385200.0
2011-11-28 10:55:00,13.33,13.34,13.33,13.33,2654400.0,11.2173,11.2257,11.2173,11.2173,2654400.0
2011-11-28 11:00:00,13.33,13.35,13.33,13.34,3287200.0,11.2173,11.2341,11.2173,11.2257,3287200.0
2011-11-28 11:05:00,13.34,13.34,13.32,13.32,4046000.0,11.2257,11.2257,11.2089,11.2089,4046000.0
2011-11-28 11:10:00,13.32,13.34,13.32,13.34,2839200.0,11.2089,11.2257,11.2089,11.2257,2839200.0
2011-11-28 11:15:00,13.34,13.34,13.33,13.34,1596000.0,11.2257,11.2257,11.2173,11.2257,1596000.0
2011-11-28 11:20:00,13.34,13.35,13.33,13.34,1951600.0,11.2257,11.2341,11.2173,11.2257,1951600.0
2011-11-28 11:25:00,13.35,13.37,13.33,13.37,5762400.0,11.2341,11.2509,11.2173,11.2509,5762400.0
2011-11-28 11:30:00,13.37,13.39,13.36,13.39,3858400.0,11.2509,11.2678,11.2425,11.2678,3858400.0
2011-11-28 11:35:00,13.39,13.39,13.37,13.38,2996000.0,11.2678,11.2678,11.2509,11.2594,2996000.0
2011-11-28 11:40:00,13.38,13.39,13.37,13.38,2268000.0,11.2594,11.2678,11.2509,11.2594,2268000.0
2011-11-28 11:45:00,13.38,13.39,13.38,13.38,2805600.0,11.2594,11.2678,11.2594,11.2594,2805600.0
2011-11-28 11:50:00,13.38,13.39,13.38,13.39,1419600.0,11.2594,11.2678,11.2594,11.2678,1419600.0
2011-11-28 11:55:00,13.38,13.39,13.37,13.38,2567600.0,11.2594,11.2678,11.2509,11.2594,2567600.0
2011-11-28 12:00:00,13.38,13.38,13.37,13.38,1789200.0,11.2594,11.2594,11.2509,11.2594,1789200.0
2011-11-28 12:05:00,13.38,13.39,13.38,13.38,1887200.0,11.2594,11.2678,11.2594,11.2594,1887200.0
2011-11-28 12:10:00,13.38,13.4,13.38,13.4,4916800.0,11.2594,11.2762,11.2594,11.2762,4916800.0
2011-11-28 12:15:00,13.4,13.4,13.39,13.39,2147600.0,11.2762,11.2762,11.2678,11.2678,2147600.0
2011-11-28 12:20:00,13.4,13.4,13.39,13.39,1960000.0,11.2762,11.2762,11.2678,11.2678,1960000.0
2011-11-28 12:25:00,13.39,13.4,13.38,13.38,1850800.0,11.2678,11.2762,11.2594,11.2594,1850800.0
2011-11-28 12:30:00,13.38,13.39,13.38,13.38,2066400.0,11.2594,11.2678,11.2594,11.2594,2066400.0
2011-11-28 12:35:00,13.38,13.38,13.36,13.37,2993200.0,11.2594,11.2594,11.2425,11.2509,2993200.0
2011-11-28 12:40:00,13.37,13.38,13.37,13.37,1414000.0,11.2509,11.2594,11.2509,11.2509,1414000.0
2011-11-28 12:45:00,13.37,13.38,13.37,13.38,957600.0,11.2509,11.2594,11.2509,11.2594,957600.0
2011-11-28 12:50:00,13.38,13.39,13.37,13.37,1584800.0,11.2594,11.2678,11.2509,11.2509,1584800.0
2011-11-28 12:55:00,13.37,13.38,13.37,13.37,1128400.0,11.2509,11.2594,11.2509,11.2509,1128400.0
2011-11-28 13:00:00,13.37,13.38,13.36,13.37,1635200.0,11.2509,11.2594,11.2425,11.2509,1635200.0
2011-11-28 13:05:00,13.37,13.39,13.37,13.38,1478400.0,11.2509,11.2678,11.2509,11.2594,1478400.0
2011-11-28 13:10:00,13.38,13.39,13.38,13.39,1383200.0,11.2594,11.2678,11.2594,11.2678,1383200.0
2011-11-28 13:15:00,13.39,13.39,13.38,13.39,2783200.0,11.2678,11.2678,11.2594,11.2678,2783200.0
2011-11-28 13:20:00,13.39,13.41,13.39,13.4,2858800.0,11.2678,11.2846,11.2678,11.2762,2858800.0
2011-11-28 13:25:00,13.4,13.41,13.4,13.4,1100400.0,11.2762,11.2846,11.2762,11.2762,1100400.0
2011-11-28 13:30:00,13.4,13.42,13.4,13.42,3648400.0,11.2762,11.293,11.2762,11.293,3648400.0
2011-11-28 13:35:00,13.42,13.42,13.41,13.42,1761200.0,11.293,11.293,11.2846,11.293,1761200.0
2011-11-28 13:40:00,13.42,13.44,13.42,13.43,3155600.0,11.293,11.3098,11.293,11.3014,3155600.0
2011-11-28 13:45:00,13.44,13.44,13.42,13.42,2150400.0,11.3098,11.3098,11.293,11.293,2150400.0
2011-11-28 13:50:00,13.42,13.43,13.42,13.42,2116800.0,11.293,11.3014,11.293,11.293,2116800.0
2011-11-28 13:55:00,13.42,13.42,13.4,13.4,3225600.0,11.293,11.293,11.2762,11.2762,3225600.0
2011-11-28 14:00:00,13.4,13.42,13.4,13.42,2410800.0,11.2762,11.293,11.2762,11.293,2410800.0
2011-11-28 14:05:00,13.42,13.43,13.41,13.42,1797600.0,11.293,11.3014,11.2846,11.293,1797600.0
2011-11-28 14:10:00,13.42,13.43,13.42,13.43,2133600.0,11.293,11.3014,11.293,11.3014,2133600.0
2011-11-28 14:15:00,13.43,13.43,13.42,13.43,2581600.0,11.3014,11.3014,11.293,11.3014,2581600.0
2011-11-28 14:20:00,13.43,13.44,13.42,13.44,3808000.0,11.3014,11.3098,11.293,11.3098,3808000.0
2011-11-28 14:25:00,13.44,13.45,13.43,13.45,3743600.0,11.3098,11.3183,11.3014,11.3183,3743600.0
2011-11-28 14:30:00,13.45,13.45,13.43,13.43,2769200.0,11.3183,11.3183,11.3014,11.3014,2769200.0
2011-11-28 14:35:00,13.43,13.45,13.42,13.44,2998800.0,11.3014,11.3183,11.293,11.3098,2998800.0
2011-11-28 14:40:00,13.44,13.45,13.43,13.44,1615600.0,11.3098,11.3183,11.3014,11.3098,1615600.0
2011-11-28 14:45:00,13.44,13.44,13.43,13.43,1733200.0,11.3098,11.3098,11.3014,11.3014,1733200.0
2011-11-28 14:50:00,13.43,13.43,13.4,13.4,4082400.0,11.3014,11.3014,11.2762,11.2762,4082400.0
2011-11-28 14:55:00,13.4,13.42,13.39,13.41,4152400.0,11.2762,11.293,11.2678,11.2846,4152400.0
2011-11-28 15:00:00,13.41,13.42,13.41,13.41,1960000.0,11.2846,11.293,11.2846,11.2846,1960000.0
2011-11-28 15:05:00,13.41,13.41,13.37,13.38,4726400.0,11.2846,11.2846,11.2509,11.2594,4726400.0
2011-11-28 15:10:00,13.38,13.39,13.37,13.39,2867200.0,11.2594,11.2678,11.2509,11.2678,2867200.0
2011-11-28 15:15:00,13.38,13.39,13.36,13.38,4793600.0,11.2594,11.2678,11.2425,11.2594,4793600.0
2011-11-28 15:20:00,13.38,13.39,13.36,13.39,2595600.0,11.2594,11.2678,11.2425,11.2678,2595600.0
2011-11-28 15:25:00,13.39,13.39,13.36,13.36,2290400.0,11.2678,11.2678,11.2425,11.2425,2290400.0
2011-11-28 15:30:00,13.36,13.38,13.35,13.37,5546800.0,11.2425,11.2594,11.2341,11.2509,5546800.0
2011-11-28 15:35:00,13.36,13.4,13.36,13.39,5597200.0,11.2425,11.2762,11.2425,11.2678,5597200.0
2011-11-28 15:40:00,13.39,13.41,13.38,13.41,5348000.0,11.2678,11.2846,11.2594,11.2846,5348000.0
2011-11-28 15:45:00,13.4,13.41,13.37,13.38,4155200.0,11.2762,11.2846,11.2509,11.2594,4155200.0
2011-11-28 15:50:00,13.38,13.39,13.36,13.39,6042400.0,11.2594,11.2678,11.2425,11.2678,6042400.0
2011-11-28 15:55:00,13.39,13.44,13.38,13.43,13655600.0,11.2678,11.3098,11.2594,11.3014,13655600.0
2011-11-29 09:30:00,13.42,13.42,13.35,13.37,12625200.0,11.293,11.293,11.2341,11.2509,12625200.0
2011-11-29 09:35:00,13.37,13.39,13.36,13.39,6048000.0,11.2509,11.2678,11.2425,11.2678,6048000.0
2011-11-29 09:40:00,13.39,13.4,13.37,13.39,6795600.0,11.2678,11.2762,11.2509,11.2678,6795600.0
2011-11-29 09:45:00,13.39,13.43,13.38,13.43,5776400.0,11.2678,11.3014,11.2594,11.3014,5776400.0
2011-11-29 09:50:00,13.43,13.48,13.4,13.48,9240000.0,11.3014,11.3435,11.2762,11.3435,9240000.0
2011-11-29 09:55:00,13.48,13.48,13.45,13.47,6190800.0,11.3435,11.3435,11.3183,11.3351,6190800.0
2011-11-29 10:00:00,13.48,13.5,13.42,13.45,11911200.0,11.3435,11.3603,11.293,11.3183,11911200.0
2011-11-29 10:05:00,13.45,13.47,13.45,13.47,4639600.0,11.3183,11.3351,11.3183,11.3351,4639600.0
2011-11-29 10:10:00,13.47,13.49,13.47,13.47,4326000.0,11.3351,11.3519,11.3351,11.3351,4326000.0
2011-11-29 10:15:00,13.47,13.53,13.47,13.52,7761600.0,11.3351,11.3856,11.3351,11.3772,7761600.0
2011-11-29 10:20:00,13.52,13.53,13.5,13.5,3827600.0,11.3772,11.3856,11.3603,11.3603,3827600.0
2011-11-29 10:25:00,13.5,13.51,13.48,13.49,4505200.0,11.3603,11.3688,11.3435,11.3519,4505200.0
2011-11-29 10:30:00,13.49,13.5,13.48,13.5,3220000.0,11.3519,11.3603,11.3435,11.3603,3220000.0
2011-11-29 10:35:00,13.5,13.51,13.48,13.49,3200400.0,11.3603,11.3688,11.3435,11.3519,3200400.0
2011-11-29 10:40:00,13.49,13.49,13.47,13.47,3528000.0,11.3519,11.3519,11.3351,11.3351,3528000.0
2011-11-29 10:45:00,13.48,13.48,13.43,13.44,6843200.0,11.3435,11.3435,11.3014,11.3098,6843200.0
2011-11-29 10:50:00,13.44,13.45,13.43,13.43,3894800.0,11.3098,11.3183,11.3014,11.3014,3894800.0
2011-11-29 10:55:00,13.43,13.46,13.42,13.45,4908400.0,11.3014,11.3267,11.293,11.3183,4908400.0
2011-11-29 11:00:00,13.45,13.45,13.41,13.42,3838800.0,11.3183,11.3183,11.2846,11.293,3838800.0
2011-11-29 11:05:00,13.42,13.43,13.4,13.41,3318000.0,11.293,11.3014,11.2762,11.2846,3318000.0
2011-11-29 11:10:00,13.41,13.42,13.4,13.4,2870000.0,11.2846,11.293,11.2762,11.2762,2870000.0
2011-11-29 11:15:00,13.4,13.43,13.4,13.41,3264800.0,11.2762,11.3014,11.2762,11.2846,3264800.0
2011-11-29 11:20:00,13.41,13.42,13.37,13.38,4314800.0,11.2846,11.293,11.2509,11.2594,4314800.0
2011-11-29 11:25:00,13.38,13.39,13.36,13.38,3348800.0,11.2594,11.2678,11.2425,11.2594,3348800.0
2011-11-29 11:30:00,13.38,13.39,13.38,13.39,2954000.0,11.2594,11.2678,11.2594,11.2678,2954000.0
2011-11-29 11:35:00,13.39,13.41,13.39,13.41,5115600.0,11.2678,11.2846,11.2678,11.2846,5115600.0
2011-11-29 11:40:00,13.41,13.41,13.38,13.38,4076800.0,11.2846,11.2846,11.2594,11.2594,4076800.0
2011-11-29 11:45:00,13.38,13.4,13.38,13.38,3071600.0,11.2594,11.2762,11.2594,11.2594,3071600.0
2011-11-29 11:50:00,13.38,13.39,13.32,13.33,8442000.0,11.2594,11.2678,11.2089,11.2173,8442000.0
2011-11-29 11:55:00,13.33,13.33,13.24,13.28,15761200.0,11.2173,11.2173,11.1415,11.1752,15761200.0
2011-11-29 12:00:00,13.28,13.29,13.26,13.26,8873200.0,11.1752,11.1836,11.1584,11.1584,8873200.0
2011-11-29 12:05:00,13.26,13.31,13.26,13.31,7742000.0,11.1584,11.2005,11.1584,11.2005,7742000.0
2011-11-29 12:10:00,13.31,13.33,13.3,13.32,4124400.0,11.2005,11.2173,11.192,11.2089,4124400.0
2011-11-29 12:15:00,13.32,13.33,13.3,13.32,2945600.0,11.2089,11.2173,11.192,11.2089,2945600.0
2011-11-29 12:20:00,13.32,13.33,13.29,13.3,2584400.0,11.2089,11.2173,11.1836,11.192,2584400.0
2011-11-29 12:25:00,13.3,13.31,13.29,13.31,2105600.0,11.192,11.2005,11.1836,11.2005,2105600.0
2011-11-29 12:30:00,13.31,13.31,13.26,13.27,5079200.0,11.2005,11.2005,11.1584,11.1668,5079200.0
2011-11-29 12:35:00,13.27,13.29,13.26,13.27,3068800.0,11.1668,11.1836,11.1584,11.1668,3068800.0
2011-11-29 12:40:00,13.27,13.29,13.24,13.25,4558400.0,11.1668,11.1836,11.1415,11.15,4558400.0
2011-11-29 12:45:00,13.25,13.29,13.25,13.28,3172400.0,11.15,11.1836,11.15,11.1752,3172400.0
2011-11-29 12:50:00,13.28,13.29,13.26,13.26,2576000.0,11.1752,11.1836,11.1584,11.1584,2576000.0
2011-11-29 12:55:00,13.26,13.3,13.26,13.3,2867200.0,11.1584,11.192,11.1584,11.192,2867200.0
2011-11-29 13:00:00,13.3,13.3,13.26,13.26,2884000.0,11.192,11.192,11.1584,11.1584,2884000.0
2011-11-29 13:05:00,13.26,13.26,13.22,13.22,6039600.0,11.1584,11.1584,11.1247,11.1247,6039600.0
2011-11-29 13:10:00,13.22,13.26,13.22,13.26,3536400.0,11.1247,11.1584,11.1247,11.1584,3536400.0
2011-11-29 13:15:00,13.26,13.28,13.25,13.27,2945600.0,11.1584,11.1752,11.15,11.1668,2945600.0
2011-11-29 13:20:00,13.26,13.3,13.26,13.29,2539600.0,11.1584,11.192,11.1584,11.1836,2539600.0
2011-11-29 13:25:00,13.29,13.3,13.28,13.29,2422000.0,11.1836,11.192,11.1752,11.1836,2422000.0
2011-11-29 13:30:00,13.29,13.29,13.27,13.27,2189600.0,11.1836,11.1836,11.1668,11.1668,2189600.0
2011-11-29 13:35:00,13.27,13.28,13.26,13.28,2038400.0,11.1668,11.1752,11.1584,11.1752,2038400.0
2011-11-29 13:40:00,13.28,13.29,13.27,13.29,1139600.0,11.1752,11.1836,11.1668,11.1836,1139600.0
2011-11-29 13:45:00,13.29,13.3,13.28,13.29,2298800.0,11.1836,11.192,11.1752,11.1836,2298800.0
2011-11-29 13:50:00,13.29,13.29,13.26,13.27,2979200.0,11.1836,11.1836,11.1584,11.1668,2979200.0
2011-11-29 13:55:00,13.26,13.27,13.25,13.26,2080400.0,11.1584,11.1668,11.15,11.1584,2080400.0
2011-11-29 14:00:00,13.26,13.29,13.25,13.28,3315200.0,11.1584,11.1836,11.15,11.1752,3315200.0
2011-11-29 14:05:00,13.28,13.29,13.27,13.27,2380000.0,11.1752,11.1836,11.1668,11.1668,2380000.0
2011-11-29 14:10:00,13.28,13.31,13.27,13.3,3404800.0,11.1752,11.2005,11.1668,11.192,3404800.0
2011-11-29 14:15:00,13.29,13.31,13.27,13.29,2693600.0,11.1836,11.2005,11.1668,11.1836,2693600.0
2011-11-29 14:20:00,13.29,13.3,13.28,13.3,1596000.0,11.1836,11.192,11.1752,11.192,1596000.0
2011-11-29 14:25:00,13.3,13.34,13.29,13.33,4762800.0,11.192,11.2257,11.1836,11.2173,4762800.0
2011-11-29 14:30:00,13.33,13.37,13.33,13.36,5381600.0,11.2173,11.2509,11.2173,11.2425,5381600.0
2011-11-29 14:35:00,13.36,13.38,13.35,13.36,4992400.0,11.2425,11.2594,11.2341,11.2425,4992400.0
2011-11-29 14:40:00,13.36,13.4,13.36,13.39,4718000.0,11.2425,11.2762,11.2425,11.2678,4718000.0
2011-11-29 14:45:00,13.39,13.41,13.37,13.37,5045600.0,11.2678,11.2846,11.2509,11.2509,5045600.0
2011-11-29 14:50:00,13.37,13.39,13.36,13.38,4337200.0,11.2509,11.2678,11.2425,11.2594,4337200.0
2011-11-29 14:55:00,13.38,13.39,13.35,13.37,4827200.0,11.2594,11.2678,11.2341,11.2509,4827200.0
2011-11-29 15:00:00,13.37,13.39,13.35,13.38,2926000.0,11.2509,11.2678,11.2341,11.2594,2926000.0
2011-11-29 15:05:00,13.38,13.38,13.35,13.36,2220400.0,11.2594,11.2594,11.2341,11.2425,2220400.0
2011-11-29 15:10:00,13.36,13.41,13.35,13.4,4804800.0,11.2425,11.2846,11.2341,11.2762,4804800.0
2011-11-29 15:15:00,13.4,13.44,13.4,13.4,6672400.0,11.2762,11.3098,11.2762,11.2762,6672400.0
2011-11-29 15:20:00,13.41,13.42,13.39,13.39,4046000.0,11.2846,11.293,11.2678,11.2678,4046000.0
2011-11-29 15:25:00,13.39,13.4,13.38,13.39,3010000.0,11.2678,11.2762,11.2594,11.2678,3010000.0
2011-11-29 15:30:00,13.39,13.41,13.39,13.4,4558400.0,11.2678,11.2846,11.2678,11.2762,4558400.0
2011-11-29 15:35:00,13.4,13.4,13.36,13.37,5115600.0,11.2762,11.2762,11.2425,11.2509,5115600.0
2011-11-29 15:40:00,13.37,13.38,13.35,13.37,4284000.0,11.2509,11.2594,11.2341,11.2509,4284000.0
2011-11-29 15:45:00,13.37,13.39,13.36,13.37,3570000.0,11.2509,11.2678,11.2425,11.2509,3570000.0
2011-11-29 15:50:00,13.37,13.37,13.33,13.34,6921600.0,11.2509,11.2509,11.2173,11.2257,6921600.0
2011-11-29 15:55:00,13.34,13.35,13.33,13.33,7910000.0,11.2257,11.2341,11.2173,11.2173,7910000.0
2011-11-30 09:30:00,13.62,13.63,13.54,13.55,20918800.0,11.4613,11.4697,11.394,11.4024,20918800.0
2011-11-30 09:35:00,13.56,13.59,13.55,13.57,9604000.0,11.4108,11.4361,11.4024,11.4192,9604000.0
2011-11-30 09:40:00,13.57,13.58,13.53,13.58,12300400.0,11.4192,11.4277,11.3856,11.4277,12300400.0
2011-11-30 09:45:00,13.57,13.59,13.53,13.57,10819200.0,11.4192,11.4361,11.3856,11.4192,10819200.0
2011-11-30 09:50:00,13.57,13.58,13.54,13.55,5731600.0,11.4192,11.4277,11.394,11.4024,5731600.0
2011-11-30 09:55:00,13.56,13.57,13.54,13.56,4799200.0,11.4108,11.4192,11.394,11.4108,4799200.0
2011-11-30 10:00:00,13.56,13.58,13.55,13.56,5490800.0,11.4108,11.4277,11.4024,11.4108,5490800.0
2011-11-30 10:05:00,13.56,13.57,13.51,13.52,9114000.0,11.4108,11.4192,11.3688,11.3772,9114000.0
2011-11-30 10:10:00,13.52,13.54,13.51,13.53,7915600.0,11.3772,11.394,11.3688,11.3856,7915600.0
2011-11-30 10:15:00,13.53,13.55,13.53,13.55,4645200.0,11.3856,11.4024,11.3856,11.4024,4645200.0
2011-11-30 10:20:00,13.55,13.58,13.54,13.58,6028400.0,11.4024,11.4277,11.394,11.4277,6028400.0
2011-11-30 10:25:00,13.58,13.59,13.57,13.58,6179600.0,11.4277,11.4361,11.4192,11.4277,6179600.0
2011-11-30 10:30:00,13.58,13.6,13.57,13.58,5014800.0,11.4277,11.4445,11.4192,11.4277,5014800.0
2011-11-30 10:35:00,13.58,13.61,13.58,13.61,5532800.0,11.4277,11.4529,11.4277,11.4529,5532800.0
2011-11-30 10:40:00,13.61,13.62,13.6,13.61,5678400.0,11.4529,11.4613,11.4445,11.4529,5678400.0
2011-11-30 10:45:00,13.61,13.61,13.58,13.59,6834800.0,11.4529,11.4529,11.4277,11.4361,6834800.0
2011-11-30 10:50:00,13.6,13.6,13.58,13.6,3337600.0,11.4445,11.4445,11.4277,11.4445,3337600.0
2011-11-30 10:55:00,13.6,13.61,13.59,13.6,3836000.0,11.4445,11.4529,11.4361,11.4445,3836000.0
2011-11-30 11:00:00,13.6,13.6,13.58,13.59,3088400.0,11.4445,11.4445,11.4277,11.4361,3088400.0
2011-11-30 11:05:00,13.59,13.6,13.58,13.6,2377200.0,11.4361,11.4445,11.4277,11.4445,2377200.0
2011-11-30 11:10:00,13.59,13.6,13.58,13.59,2601200.0,11.4361,11.4445,11.4277,11.4361,2601200.0
2011-11-30 11:15:00,13.59,13.61,13.59,13.6,4348400.0,11.4361,11.4529,11.4361,11.4445,4348400.0
2011-11-30 11:20:00,13.6,13.61,13.59,13.6,2528400.0,11.4445,11.4529,11.4361,11.4445,2528400.0
2011-11-30 11:25:00,13.6,13.6,13.58,13.6,2791600.0,11.4445,11.4445,11.4277,11.4445,2791600.0
2011-11-30 11:30:00,13.6,13.61,13.59,13.6,3413200.0,11.4445,11.4529,11.4361,11.4445,3413200.0
2011-11-30 11:35:00,13.6,13.61,13.59,13.6,2214800.0,11.4445,11.4529,11.4361,11.4445,2214800.0
2011-11-30 11:40:00,13.6,13.6,13.59,13.6,1654800.0,11.4445,11.4445,11.4361,11.4445,1654800.0
2011-11-30 11:45:00,13.6,13.6,13.59,13.59,1570800.0,11.4445,11.4445,11.4361,11.4361,1570800.0
2011-11-30 11:50:00,13.59,13.6,13.56,13.57,5258400.0,11.4361,11.4445,11.4108,11.4192,5258400.0
2011-11-30 11:55:00,13.57,13.57,13.54,13.56,4099200.0,11.4192,11.4192,11.394,11.4108,4099200.0
2011-11-30 12:00:00,13.56,13.57,13.56,13.56,2268000.0,11.4108,11.4192,11.4108,11.4108,2268000.0
2011-11-30 12:05:00,13.56,13.57,13.55,13.55,3267600.0,11.4108,11.4192,11.4024,11.4024,3267600.0
2011-11-30 12:10:00,13.55,13.56,13.53,13.54,3410400.0,11.4024,11.4108,11.3856,11.394,3410400.0
2011-11-30 12:15:00,13.54,13.55,13.54,13.54,2668400.0,11.394,11.4024,11.394,11.394,2668400.0
2011-11-30 12:20:00,13.54,13.56,13.53,13.56,3502800.0,11.394,11.4108,11.3856,11.4108,3502800.0
2011-11-30 12:25:00,13.55,13.56,13.55,13.55,2086000.0,11.4024,11.4108,11.4024,11.4024,2086000.0
2011-11-30 12:30:00,13.56,13.56,13.54,13.54,2749600.0,11.4108,11.4108,11.394,11.394,2749600.0
2011-11-30 12:35:00,13.54,13.55,13.54,13.54,1677200.0,11.394,11.4024,11.394,11.394,1677200.0
2011-11-30 12:40:00,13.54,13.55,13.54,13.54,2237200.0,11.394,11.4024,11.394,11.394,2237200.0
2011-11-30 12:45:00,13.54,13.55,13.53,13.55,2324000.0,11.394,11.4024,11.3856,11.4024,2324000.0
2011-11-30 12:50:00,13.55,13.56,13.54,13.55,1825600.0,11.4024,11.4108,11.394,11.4024,1825600.0
2011-11-30 12:55:00,13.55,13.56,13.55,13.56,1537200.0,11.4024,11.4108,11.4024,11.4108,1537200.0
2011-11-30 13:00:00,13.56,13.57,13.55,13.56,1710800.0,11.4108,11.4192,11.4024,11.4108,1710800.0
2011-11-30 13:05:00,13.56,13.57,13.55,13.56,1618400.0,11.4108,11.4192,11.4024,11.4108,1618400.0
2011-11-30 13:10:00,13.56,13.57,13.56,13.56,1226400.0,11.4108,11.4192,11.4108,11.4108,1226400.0
2011-11-30 13:15:00,13.56,13.56,13.55,13.55,2307200.0,11.4108,11.4108,11.4024,11.4024,2307200.0
2011-11-30 13:20:00,13.55,13.56,13.55,13.55,1327200.0,11.4024,11.4108,11.4024,11.4024,1327200.0
2011-11-30 13:25:00,13.55,13.55,13.54,13.54,1677200.0,11.4024,11.4024,11.394,11.394,1677200.0
2011-11-30 13:30:00,13.54,13.55,13.54,13.54,1752800.0,11.394,11.4024,11.394,11.394,1752800.0
2011-11-30 13:35:00,13.54,13.55,13.54,13.55,1674400.0,11.394,11.4024,11.394,11.4024,1674400.0
2011-11-30 13:40:00,13.55,13.55,13.54,13.55,674800.0,11.4024,11.4024,11.394,11.4024,674800.0
2011-11-30 13:45:00,13.55,13.56,13.54,13.55,1540000.0,11.4024,11.4108,11.394,11.4024,1540000.0
2011-11-30 13:50:00,13.55,13.55,13.53,13.54,2909200.0,11.4024,11.4024,11.3856,11.394,2909200.0
2011-11-30 13:55:00,13.54,13.55,13.52,13.52,5345200.0,11.394,11.4024,11.3772,11.3772,5345200.0
2011-11-30 14:00:00,13.52,13.55,13.52,13.54,2195200.0,11.3772,11.4024,11.3772,11.394,2195200.0
2011-11-30 14:05:00,13.54,13.56,13.54,13.54,3010000.0,11.394,11.4108,11.394,11.394,3010000.0
2011-11-30 14:10:00,13.54,13.55,13.54,13.55,2212000.0,11.394,11.4024,11.394,11.4024,2212000.0
2011-11-30 14:15:00,13.55,13.56,13.55,13.55,1327200.0,11.4024,11.4108,11.4024,11.4024,1327200.0
2011-11-30 14:20:00,13.55,13.56,13.54,13.56,2321200.0,11.4024,11.4108,11.394,11.4108,2321200.0
2011-11-30 14:25:00,13.56,13.57,13.56,13.56,2800000.0,11.4108,11.4192,11.4108,11.4108,2800000.0
2011-11-30 14:30:00,13.56,13.57,13.56,13.57,2080400.0,11.4108,11.4192,11.4108,11.4192,2080400.0
2011-11-30 14:35:00,13.57,13.57,13.55,13.56,2002000.0,11.4192,11.4192,11.4024,11.4108,2002000.0
2011-11-30 14:40:00,13.55,13.56,13.55,13.56,1447600.0,11.4024,11.4108,11.4024,11.4108,1447600.0
2011-11-30 14:45:00,13.56,13.56,13.53,13.53,3085600.0,11.4108,11.4108,11.3856,11.3856,3085600.0
2011-11-30 14:50:00,13.53,13.56,13.53,13.55,2024400.0,11.3856,11.4108,11.3856,11.4024,2024400.0
2011-11-30 14:55:00,13.55,13.56,13.54,13.56,2262400.0,11.4024,11.4108,11.394,11.4108,2262400.0
2011-11-30 15:00:00,13.56,13.56,13.55,13.56,1747200.0,11.4108,11.4108,11.4024,11.4108,1747200.0
2011-11-30 15:05:00,13.56,13.56,13.55,13.56,2088800.0,11.4108,11.4108,11.4024,11.4108,2088800.0
2011-11-30 15:10:00,13.56,13.59,13.56,13.58,5790400.0,11.4108,11.4361,11.4108,11.4277,5790400.0
2011-11-30 15:15:00,13.58,13.58,13.56,13.57,2914800.0,11.4277,11.4277,11.4108,11.4192,2914800.0
2011-11-30 15:20:00,13.57,13.58,13.55,13.55,4594800.0,11.4192,11.4277,11.4024,11.4024,4594800.0
2011-11-30 15:25:00,13.56,13.57,13.55,13.57,4376400.0,11.4108,11.4192,11.4024,11.4192,4376400.0
2011-11-30 15:30:00,13.57,13.58,13.55,13.57,5670000.0,11.4192,11.4277,11.4024,11.4192,5670000.0
2011-11-30 15:35:00,13.57,13.57,13.56,13.57,5096000.0,11.4192,11.4192,11.4108,11.4192,5096000.0
2011-11-30 15:40:00,13.57,13.59,13.57,13.59,7803600.0,11.4192,11.4361,11.4192,11.4361,7803600.0
2011-11-30 15:45:00,13.59,13.6,13.58,13.6,8397200.0,11.4361,11.4445,11.4277,11.4445,8397200.0
2011-11-30 15:50:00,13.6,13.64,13.6,13.63,16618000.0,11.4445,11.4781,11.4445,11.4697,16618000.0
2011-11-30 15:55:00,13.63,13.64,13.61,13.64,20392400.0,11.4697,11.4781,11.4529,11.4781,20392400.0
2011-12-01 09:30:00,13.67,13.67,13.6,13.61,13521200.0,11.5034,11.5034,11.4445,11.4529,13521200.0
2011-12-01 09:35:00,13.61,13.66,13.6,13.65,6941200.0,11.4529,11.495,11.4445,11.4866,6941200.0
2011-12-01 09:40:00,13.65,13.67,13.62,13.65,8215200.0,11.4866,11.5034,11.4613,11.4866,8215200.0
2011-12-01 09:45:00,13.64,13.67,13.63,13.66,6720000.0,11.4781,11.5034,11.4697,11.495,6720000.0
2011-12-01 09:50:00,13.66,13.71,13.66,13.71,7940800.0,11.495,11.5371,11.495,11.5371,7940800.0
2011-12-01 09:55:00,13.71,13.75,13.7,13.75,9212000.0,11.5371,11.5707,11.5286,11.5707,9212000.0
2011-12-01 10:00:00,13.74,13.8,13.74,13.77,18466000.0,11.5623,11.6128,11.5623,11.5875,18466000.0
2011-12-01 10:05:00,13.77,13.78,13.76,13.77,6210400.0,11.5875,11.596,11.5791,11.5875,6210400.0
2011-12-01 10:10:00,13.77,13.77,13.76,13.76,3836000.0,11.5875,11.5875,11.5791,11.5791,3836000.0
2011-12-01 10:15:00,13.76,13.78,13.75,13.75,6011600.0,11.5791,11.596,11.5707,11.5707,6011600.0
2011-12-01 10:20:00,13.75,13.77,13.74,13.76,4790800.0,11.5707,11.5875,11.5623,11.5791,4790800.0
2011-12-01 10:25:00,13.76,13.78,13.76,13.78,5507600.0,11.5791,11.596,11.5791,11.596,5507600.0
2011-12-01 10:30:00,13.78,13.78,13.75,13.77,7394800.0,11.596,11.596,11.5707,11.5875,7394800.0
2011-12-01 10:35:00,13.77,13.77,13.75,13.75,4312000.0,11.5875,11.5875,11.5707,11.5707,4312000.0
2011-12-01 10:40:00,13.75,13.76,13.74,13.76,4116000.0,11.5707,11.5791,11.5623,11.5791,4116000.0
2011-12-01 10:45:00,13.76,13.76,13.75,13.75,4124400.0,11.5791,11.5791,11.5707,11.5707,4124400.0
2011-12-01 10:50:00,13.75,13.76,13.72,13.73,4365200.0,11.5707,11.5791,11.5455,11.5539,4365200.0
2011-12-01 10:55:00,13.73,13.74,13.72,13.73,3771600.0,11.5539,11.5623,11.5455,11.5539,3771600.0
2011-12-01 11:00:00,13.73,13.75,13.73,13.75,3032400.0,11.5539,11.5707,11.5539,11.5707,3032400.0
2011-12-01 11:05:00,13.75,13.77,13.74,13.75,4253200.0,11.5707,11.5875,11.5623,11.5707,4253200.0
2011-12-01 11:10:00,13.74,13.75,13.73,13.73,4132800.0,11.5623,11.5707,11.5539,11.5539,4132800.0
2011-12-01 11:15:00,13.73,13.74,13.72,13.73,4113200.0,11.5539,11.5623,11.5455,11.5539,4113200.0
2011-12-01 11:20:00,13.73,13.75,13.72,13.75,2380000.0,11.5539,11.5707,11.5455,11.5707,2380000.0
2011-12-01 11:25:00,13.75,13.75,13.73,13.74,3242400.0,11.5707,11.5707,11.5539,11.5623,3242400.0
2011-12-01 11:30:00,13.74,13.75,13.72,13.74,4911200.0,11.5623,11.5707,11.5455,11.5623,4911200.0
2011-12-01 11:35:00,13.74,13.76,13.73,13.76,3894800.0,11.5623,11.5791,11.5539,11.5791,3894800.0
2011-12-01 11:40:00,13.76,13.76,13.75,13.76,2665600.0,11.5791,11.5791,11.5707,11.5791,2665600.0
2011-12-01 11:45:00,13.76,13.77,13.74,13.75,3404800.0,11.5791,11.5875,11.5623,11.5707,3404800.0
2011-12-01 11:50:00,13.75,13.77,13.75,13.76,1822800.0,11.5707,11.5875,11.5707,11.5791,1822800.0
2011-12-01 11:55:00,13.76,13.77,13.75,13.76,1741600.0,11.5791,11.5875,11.5707,11.5791,1741600.0
2011-12-01 12:00:00,13.76,13.78,13.75,13.78,2139200.0,11.5791,11.596,11.5707,11.596,2139200.0
2011-12-01 12:05:00,13.78,13.79,13.77,13.78,3861200.0,11.596,11.6044,11.5875,11.596,3861200.0
2011-12-01 12:10:00,13.78,13.78,13.77,13.78,1836800.0,11.596,11.596,11.5875,11.596,1836800.0
2011-12-01 12:15:00,13.77,13.78,13.76,13.77,1909600.0,11.5875,11.596,11.5791,11.5875,1909600.0
2011-12-01 12:20:00,13.77,13.8,13.76,13.8,3323600.0,11.5875,11.6128,11.5791,11.6128,3323600.0
2011-12-01 12:25:00,13.8,13.81,13.79,13.8,3480400.0,11.6128,11.6212,11.6044,11.6128,3480400.0
2011-12-01 12:30:00,13.8,13.81,13.79,13.81,2083200.0,11.6128,11.6212,11.6044,11.6212,2083200.0
2011-12-01 12:35:00,13.81,13.81,13.79,13.8,1724800.0,11.6212,11.6212,11.6044,11.6128,1724800.0
2011-12-01 12:40:00,13.8,13.81,13.79,13.8,2906400.0,11.6128,11.6212,11.6044,11.6128,2906400.0
2011-12-01 12:45:00,13.8,13.81,13.79,13.81,3735200.0,11.6128,11.6212,11.6044,11.6212,3735200.0
2011-12-01 12:50:00,13.8,13.82,13.79,13.81,4407200.0,11.6128,11.6296,11.6044,11.6212,4407200.0
2011-12-01 12:55:00,13.81,13.81,13.79,13.79,4432400.0,11.6212,11.6212,11.6044,11.6044,4432400.0
2011-12-01 13:00:00,13.79,13.79,13.77,13.78,3231200.0,11.6044,11.6044,11.5875,11.596,3231200.0
2011-12-01 13:05:00,13.78,13.78,13.76,13.77,2279200.0,11.596,11.596,11.5791,11.5875,2279200.0
2011-12-01 13:10:00,13.77,13.79,13.76,13.78,3029600.0,11.5875,11.6044,11.5791,11.596,3029600.0
2011-12-01 13:15:00,13.79,13.8,13.78,13.8,2522800.0,11.6044,11.6128,11.596,11.6128,2522800.0
2011-12-01 13:20:00,13.8,13.8,13.79,13.79,1783600.0,11.6128,11.6128,11.6044,11.6044,1783600.0
2011-12-01 13:25:00,13.79,13.8,13.79,13.8,1268400.0,11.6044,11.6128,11.6044,11.6128,1268400.0
2011-12-01 13:30:00,13.8,13.82,13.8,13.8,2755200.0,11.6128,11.6296,11.6128,11.6128,2755200.0
2011-12-01 13:35:00,13.8,13.8,13.79,13.79,1831200.0,11.6128,11.6128,11.6044,11.6044,1831200.0
2011-12-01 13:40:00,13.79,13.82,13.79,13.82,3791200.0,11.6044,11.6296,11.6044,11.6296,3791200.0
2011-12-01 13:45:00,13.82,13.85,13.82,13.84,8596000.0,11.6296,11.6549,11.6296,11.6464,8596000.0
2011-12-01 13:50:00,13.84,13.85,13.83,13.84,3841600.0,11.6464,11.6549,11.638,11.6464,3841600.0
2011-12-01 13:55:00,13.84,13.87,13.84,13.87,4981200.0,11.6464,11.6717,11.6464,11.6717,4981200.0
2011-12-01 14:00:00,13.87,13.87,13.84,13.85,3866800.0,11.6717,11.6717,11.6464,11.6549,3866800.0
2011-12-01 14:05:00,13.85,13.86,13.84,13.86,3242400.0,11.6549,11.6633,11.6464,11.6633,3242400.0
2011-12-01 14:10:00,13.86,13.87,13.85,13.85,3032400.0,11.6633,11.6717,11.6549,11.6549,3032400.0
2011-12-01 14:15:00,13.85,13.85,13.84,13.84,2254000.0,11.6549,11.6549,11.6464,11.6464,2254000.0
2011-12-01 14:20:00,13.84,13.86,13.84,13.85,2856000.0,11.6464,11.6633,11.6464,11.6549,2856000.0
2011-12-01 14:25:00,13.86,13.87,13.86,13.86,3584000.0,11.6633,11.6717,11.6633,11.6633,3584000.0
2011-12-01 14:30:00,13.87,13.87,13.85,13.86,3931200.0,11.6717,11.6717,11.6549,11.6633,3931200.0
2011-12-01 14:35:00,13.85,13.87,13.85,13.87,1836800.0,11.6549,11.6717,11.6549,11.6717,1836800.0
2011-12-01 14:40:00,13.87,13.87,13.86,13.87,3001600.0,11.6717,11.6717,11.6633,11.6717,3001600.0
2011-12-01 14:45:00,13.87,13.89,13.87,13.87,6722800.0,11.6717,11.6885,11.6717,11.6717,6722800.0
2011-12-01 14:50:00,13.87,13.88,13.87,13.88,2433200.0,11.6717,11.6801,11.6717,11.6801,2433200.0
2011-12-01 14:55:00,13.88,13.88,13.87,13.88,2716000.0,11.6801,11.6801,11.6717,11.6801,2716000.0
2011-12-01 15:00:00,13.88,13.89,13.87,13.88,3340400.0,11.6801,11.6885,11.6717,11.6801,3340400.0
2011-12-01 15:05:00,13.88,13.89,13.85,13.86,7198800.0,11.6801,11.6885,11.6549,11.6633,7198800.0
2011-12-01 15:10:00,13.86,13.88,13.86,13.87,2324000.0,11.6633,11.6801,11.6633,11.6717,2324000.0
2011-12-01 15:15:00,13.87,13.88,13.86,13.86,2660000.0,11.6717,11.6801,11.6633,11.6633,2660000.0
2011-12-01 15:20:00,13.86,13.87,13.85,13.86,4272800.0,11.6633,11.6717,11.6549,11.6633,4272800.0
2011-12-01 15:25:00,13.86,13.89,13.86,13.89,4642400.0,11.6633,11.6885,11.6633,11.6885,4642400.0
2011-12-01 15:30:00,13.89,13.89,13.84,13.85,6067600.0,11.6885,11.6885,11.6464,11.6549,6067600.0
2011-12-01 15:35:00,13.85,13.86,13.84,13.84,6546400.0,11.6549,11.6633,11.6464,11.6464,6546400.0
2011-12-01 15:40:00,13.84,13.85,13.83,13.83,4855200.0,11.6464,11.6549,11.638,11.638,4855200.0
2011-12-01 15:45:00,13.83,13.84,13.8,13.82,9738400.0,11.638,11.6464,11.6128,11.6296,9738400.0
2011-12-01 15:50:00,13.82,13.83,13.81,13.82,6465200.0,11.6296,11.638,11.6212,11.6296,6465200.0
2011-12-01 15:55:00,13.82,13.86,13.81,13.85,19742800.0,11.6296,11.6633,11.6212,11.6549,19742800.0
2011-12-02 09:30:00,13.92,13.95,13.88,13.9,16758000.0,11.7138,11.739,11.6801,11.6969,16758000.0
2011-12-02 09:35:00,13.9,13.94,13.9,13.93,10018400.0,11.6969,11.7306,11.6969,11.7222,10018400.0
2011-12-02 09:40:00,13.93,13.94,13.9,13.9,8047200.0,11.7222,11.7306,11.6969,11.6969,8047200.0
2011-12-02 09:45:00,13.91,13.94,13.89,13.92,8971200.0,11.7054,11.7306,11.6885,11.7138,8971200.0
2011-12-02 09:50:00,13.92,13.94,13.91,13.94,6804000.0,11.7138,11.7306,11.7054,11.7306,6804000.0
2011-12-02 09:55:00,13.94,14.0,13.94,14.0,13787200.0,11.7306,11.7811,11.7306,11.7811,13787200.0
2011-12-02 10:00:00,14.0,14.02,13.98,14.01,10936800.0,11.7811,11.7979,11.7643,11.7895,10936800.0
2011-12-02 10:05:00,14.02,14.02,13.99,14.0,7952000.0,11.7979,11.7979,11.7727,11.7811,7952000.0
2011-12-02 10:10:00,13.99,14.01,13.98,14.0,5549600.0,11.7727,11.7895,11.7643,11.7811,5549600.0
2011-12-02 10:15:00,14.0,14.03,14.0,14.03,5476800.0,11.7811,11.8063,11.7811,11.8063,5476800.0
2011-12-02 10:20:00,14.03,14.05,14.02,14.05,9116800.0,11.8063,11.8232,11.7979,11.8232,9116800.0
2011-12-02 10:25:00,14.04,14.06,14.02,14.03,7509600.0,11.8148,11.8316,11.7979,11.8063,7509600.0
2011-12-02 10:30:00,14.02,14.04,14.02,14.02,4866400.0,11.7979,11.8148,11.7979,11.7979,4866400.0
2011-12-02 10:35:00,14.02,14.03,14.01,14.03,5112800.0,11.7979,11.8063,11.7895,11.8063,5112800.0
2011-12-02 10:40:00,14.03,14.03,14.0,14.02,4412800.0,11.8063,11.8063,11.7811,11.7979,4412800.0
2011-12-02 10:45:00,14.02,14.02,14.01,14.02,2332400.0,11.7979,11.7979,11.7895,11.7979,2332400.0
2011-12-02 10:50:00,14.02,14.03,14.02,14.03,2766400.0,11.7979,11.8063,11.7979,11.8063,2766400.0
2011-12-02 10:55:00,14.03,14.03,14.02,14.03,3945200.0,11.8063,11.8063,11.7979,11.8063,3945200.0
2011-12-02 11:00:00,14.02,14.04,14.01,14.01,4135600.0,11.7979,11.8148,11.7895,11.7895,4135600.0
2011-12-02 11:05:00,14.01,14.02,13.99,13.99,6409200.0,11.7895,11.7979,11.7727,11.7727,6409200.0
2011-12-02 11:10:00,13.99,14.0,13.99,13.99,3852800.0,11.7727,11.7811,11.7727,11.7727,3852800.0
2011-12-02 11:15:00,13.99,13.99,13.98,13.99,3906000.0,11.7727,11.7727,11.7643,11.7727,3906000.0
2011-12-02 11:20:00,13.99,14.0,13.99,13.99,2447200.0,11.7727,11.7811,11.7727,11.7727,2447200.0
2011-12-02 11:25:00,13.99,14.0,13.99,14.0,2517200.0,11.7727,11.7811,11.7727,11.7811,2517200.0
2011-12-02 11:30:00,14.0,14.01,13.99,13.99,3298400.0,11.7811,11.7895,11.7727,11.7727,3298400.0
2011-12-02 11:35:00,14.0,14.0,13.99,14.0,1909600.0,11.7811,11.7811,11.7727,11.7811,1909600.0
2011-12-02 11:40:00,14.0,14.0,13.98,13.98,3491600.0,11.7811,11.7811,11.7643,11.7643,3491600.0
2011-12-02 11:45:00,13.98,13.99,13.95,13.95,4967200.0,11.7643,11.7727,11.739,11.739,4967200.0
2011-12-02 11:50:00,13.95,13.96,13.93,13.96,6692000.0,11.739,11.7474,11.7222,11.7474,6692000.0
2011-12-02 11:55:00,13.96,13.97,13.95,13.95,2394000.0,11.7474,11.7558,11.739,11.739,2394000.0
2011-12-02 12:00:00,13.96,13.96,13.94,13.94,2276400.0,11.7474,11.7474,11.7306,11.7306,2276400.0
2011-12-02 12:05:00,13.94,13.96,13.94,13.95,2259600.0,11.7306,11.7474,11.7306,11.739,2259600.0
2011-12-02 12:10:00,13.95,13.96,13.94,13.95,2346400.0,11.739,11.7474,11.7306,11.739,2346400.0
2011-12-02 12:15:00,13.95,13.96,13.94,13.95,2651600.0,11.739,11.7474,11.7306,11.739,2651600.0
2011-12-02 12:20:00,13.95,13.96,13.94,13.95,3032400.0,11.739,11.7474,11.7306,11.739,3032400.0
2011-12-02 12:25:00,13.95,13.96,13.94,13.95,1246000.0,11.739,11.7474,11.7306,11.739,1246000.0
2011-12-02 12:30:00,13.95,13.96,13.94,13.96,1458800.0,11.739,11.7474,11.7306,11.7474,1458800.0
2011-12-02 12:35:00,13.96,13.96,13.95,13.96,1120000.0,11.7474,11.7474,11.739,11.7474,1120000.0
2011-12-02 12:40:00,13.96,13.97,13.96,13.96,2388400.0,11.7474,11.7558,11.7474,11.7474,2388400.0
2011-12-02 12:45:00,13.96,13.98,13.96,13.97,1999200.0,11.7474,11.7643,11.7474,11.7558,1999200.0
2011-12-02 12:50:00,13.97,13.99,13.97,13.98,3390800.0,11.7558,11.7727,11.7558,11.7643,3390800.0
2011-12-02 12:55:00,13.98,13.99,13.98,13.99,1612800.0,11.7643,11.7727,11.7643,11.7727,1612800.0
2011-12-02 13:00:00,13.99,13.99,13.98,13.99,4099200.0,11.7727,11.7727,11.7643,11.7727,4099200.0
2011-12-02 13:05:00,13.99,14.0,13.98,13.99,2466800.0,11.7727,11.7811,11.7643,11.7727,2466800.0
2011-12-02 13:10:00,13.99,13.99,13.96,13.96,2480800.0,11.7727,11.7727,11.7474,11.7474,2480800.0
2011-12-02 13:15:00,13.96,13.98,13.96,13.97,1251600.0,11.7474,11.7643,11.7474,11.7558,1251600.0
2011-12-02 13:20:00,13.97,13.99,13.97,13.98,1752800.0,11.7558,11.7727,11.7558,11.7643,1752800.0
2011-12-02 13:25:00,13.98,13.98,13.97,13.97,963200.0,11.7643,11.7643,11.7558,11.7558,963200.0
2011-12-02 13:30:00,13.97,13.97,13.96,13.96,1918000.0,11.7558,11.7558,11.7474,11.7474,1918000.0
2011-12-02 13:35:00,13.96,13.97,13.96,13.96,1478400.0,11.7474,11.7558,11.7474,11.7474,1478400.0
2011-12-02 13:40:00,13.96,13.98,13.96,13.97,1506400.0,11.7474,11.7643,11.7474,11.7558,1506400.0
2011-12-02 13:45:00,13.97,13.99,13.97,13.97,2142000.0,11.7558,11.7727,11.7558,11.7558,2142000.0
2011-12-02 13:50:00,13.97,13.98,13.96,13.97,1820000.0,11.7558,11.7643,11.7474,11.7558,1820000.0
2011-12-02 13:55:00,13.97,13.98,13.96,13.98,1755600.0,11.7558,11.7643,11.7474,11.7643,1755600.0
2011-12-02 14:00:00,13.97,13.98,13.96,13.96,1811600.0,11.7558,11.7643,11.7474,11.7474,1811600.0
2011-12-02 14:05:00,13.96,13.96,13.94,13.95,5110000.0,11.7474,11.7474,11.7306,11.739,5110000.0
2011-12-02 14:10:00,13.96,13.96,13.94,13.94,3449600.0,11.7474,11.7474,11.7306,11.7306,3449600.0
2011-12-02 14:15:00,13.94,13.94,13.93,13.93,3791200.0,11.7306,11.7306,11.7222,11.7222,3791200.0
2011-12-02 14:20:00,13.93,13.95,13.93,13.95,2839200.0,11.7222,11.739,11.7222,11.739,2839200.0
2011-12-02 14:25:00,13.95,13.96,13.94,13.96,2206400.0,11.739,11.7474,11.7306,11.7474,2206400.0
2011-12-02 14:30:00,13.96,13.96,13.94,13.94,3396400.0,11.7474,11.7474,11.7306,11.7306,3396400.0
2011-12-02 14:35:00,13.94,13.95,13.93,13.95,1769600.0,11.7306,11.739,11.7222,11.739,1769600.0
2011-12-02 14:40:00,13.95,13.96,13.94,13.95,1612800.0,11.739,11.7474,11.7306,11.739,1612800.0
2011-12-02 14:45:00,13.95,13.97,13.95,13.97,3754800.0,11.739,11.7558,11.739,11.7558,3754800.0
2011-12-02 14:50:00,13.97,13.97,13.96,13.97,3010000.0,11.7558,11.7558,11.7474,11.7558,3010000.0
2011-12-02 14:55:00,13.97,13.98,13.96,13.97,3536400.0,11.7558,11.7643,11.7474,11.7558,3536400.0
2011-12-02 15:00:00,13.96,13.97,13.95,13.97,2825200.0,11.7474,11.7558,11.739,11.7558,2825200.0
2011-12-02 15:05:00,13.97,13.97,13.96,13.96,1590400.0,11.7558,11.7558,11.7474,11.7474,1590400.0
2011-12-02 15:10:00,13.96,13.97,13.95,13.96,2097200.0,11.7474,11.7558,11.739,11.7474,2097200.0
2011-12-02 15:15:00,13.96,13.97,13.96,13.97,3525200.0,11.7474,11.7558,11.7474,11.7558,3525200.0
2011-12-02 15:20:00,13.97,13.97,13.95,13.96,3329200.0,11.7558,11.7558,11.739,11.7474,3329200.0
2011-12-02 15:25:00,13.96,13.96,13.93,13.95,5647600.0,11.7474,11.7474,11.7222,11.739,5647600.0
2011-12-02 15:30:00,13.95,13.95,13.92,13.92,10122000.0,11.739,11.739,11.7138,11.7138,10122000.0
2011-12-02 15:35:00,13.92,13.94,13.92,13.94,7142800.0,11.7138,11.7306,11.7138,11.7306,7142800.0
2011-12-02 15:40:00,13.94,13.95,13.93,13.93,5460000.0,11.7306,11.739,11.7222,11.7222,5460000.0
2011-12-02 15:45:00,13.94,13.94,13.92,13.93,8520400.0,11.7306,11.7306,11.7138,11.7222,8520400.0
2011-12-02 15:50:00,13.92,13.93,13.92,13.93,6692000.0,11.7138,11.7222,11.7138,11.7222,6692000.0
2011-12-02 15:55:00,13.93,13.94,13.92,13.92,11986800.0,11.7222,11.7306,11.7138,11.7138,11986800.0
2011-12-05 09:30:00,14.05,14.09,14.03,14.08,15218000.0,11.8232,11.8568,11.8063,11.8484,15218000.0
2011-12-05 09:35:00,14.08,14.09,14.05,14.07,9270800.0,11.8484,11.8568,11.8232,11.84,9270800.0
2011-12-05 09:40:00,14.07,14.08,14.05,14.07,7383600.0,11.84,11.8484,11.8232,11.84,7383600.0
2011-12-05 09:45:00,14.07,14.08,14.06,14.08,5404000.0,11.84,11.8484,11.8316,11.8484,5404000.0
2011-12-05 09:50:00,14.08,14.1,14.07,14.09,6358800.0,11.8484,11.8652,11.84,11.8568,6358800.0
2011-12-05 09:55:00,14.09,14.12,14.09,14.11,8579200.0,11.8568,11.8821,11.8568,11.8737,8579200.0
2011-12-05 10:00:00,14.11,14.11,14.09,14.11,7092400.0,11.8737,11.8737,11.8568,11.8737,7092400.0
2011-12-05 10:05:00,14.11,14.11,14.09,14.11,5233200.0,11.8737,11.8737,11.8568,11.8737,5233200.0
2011-12-05 10:10:00,14.11,14.13,14.11,14.13,7660800.0,11.8737,11.8905,11.8737,11.8905,7660800.0
2011-12-05 10:15:00,14.13,14.14,14.12,14.12,3973200.0,11.8905,11.8989,11.8821,11.8821,3973200.0
2011-12-05 10:20:00,14.12,14.14,14.12,14.13,4662000.0,11.8821,11.8989,11.8821,11.8905,4662000.0
2011-12-05 10:25:00,14.13,14.14,14.12,14.12,4029200.0,11.8905,11.8989,11.8821,11.8821,4029200.0
2011-12-05 10:30:00,14.12,14.15,14.12,14.14,6384000.0,11.8821,11.9073,11.8821,11.8989,6384000.0
2011-12-05 10:35:00,14.14,14.16,14.14,14.15,4779600.0,11.8989,11.9157,11.8989,11.9073,4779600.0
2011-12-05 10:40:00,14.14,14.15,14.13,14.13,3231200.0,11.8989,11.9073,11.8905,11.8905,3231200.0
2011-12-05 10:45:00,14.13,14.14,14.13,14.14,3743600.0,11.8905,11.8989,11.8905,11.8989,3743600.0
2011-12-05 10:50:00,14.14,14.15,14.14,14.14,2408000.0,11.8989,11.9073,11.8989,11.8989,2408000.0
2011-12-05 10:55:00,14.14,14.15,14.13,14.13,2760800.0,11.8989,11.9073,11.8905,11.8905,2760800.0
2011-12-05 11:00:00,14.13,14.15,14.13,14.13,3197600.0,11.8905,11.9073,11.8905,11.8905,3197600.0
2011-12-05 11:05:00,14.14,14.14,14.11,14.11,6090000.0,11.8989,11.8989,11.8737,11.8737,6090000.0
2011-12-05 11:10:00,14.12,14.12,14.1,14.11,4989600.0,11.8821,11.8821,11.8652,11.8737,4989600.0
2011-12-05 11:15:00,14.11,14.11,14.1,14.11,2755200.0,11.8737,11.8737,11.8652,11.8737,2755200.0
2011-12-05 11:20:00,14.11,14.11,14.1,14.11,2172800.0,11.8737,11.8737,11.8652,11.8737,2172800.0
2011-12-05 11:25:00,14.11,14.11,14.1,14.11,2245600.0,11.8737,11.8737,11.8652,11.8737,2245600.0
2011-12-05 11:30:00,14.11,14.11,14.08,14.08,4709600.0,11.8737,11.8737,11.8484,11.8484,4709600.0
2011-12-05 11:35:00,14.08,14.09,14.07,14.09,3721200.0,11.8484,11.8568,11.84,11.8568,3721200.0
2011-12-05 11:40:00,14.09,14.1,14.09,14.1,1948800.0,11.8568,11.8652,11.8568,11.8652,1948800.0
2011-12-05 11:45:00,14.1,14.11,14.1,14.11,1453200.0,11.8652,11.8737,11.8652,11.8737,1453200.0
2011-12-05 11:50:00,14.11,14.11,14.1,14.1,1769600.0,11.8737,11.8737,11.8652,11.8652,1769600.0
2011-12-05 11:55:00,14.1,14.11,14.1,14.1,1786400.0,11.8652,11.8737,11.8652,11.8652,1786400.0
2011-12-05 12:00:00,14.1,14.11,14.1,14.11,1848000.0,11.8652,11.8737,11.8652,11.8737,1848000.0
2011-12-05 12:05:00,14.11,14.13,14.1,14.11,3281600.0,11.8737,11.8905,11.8652,11.8737,3281600.0
2011-12-05 12:10:00,14.12,14.12,14.1,14.1,1758400.0,11.8821,11.8821,11.8652,11.8652,1758400.0
2011-12-05 12:15:00,14.1,14.12,14.1,14.12,2447200.0,11.8652,11.8821,11.8652,11.8821,2447200.0
2011-12-05 12:20:00,14.12,14.12,14.11,14.12,1850800.0,11.8821,11.8821,11.8737,11.8821,1850800.0
2011-12-05 12:25:00,14.12,14.12,14.1,14.1,1481200.0,11.8821,11.8821,11.8652,11.8652,1481200.0
2011-12-05 12:30:00,14.1,14.11,14.1,14.11,1290800.0,11.8652,11.8737,11.8652,11.8737,1290800.0
2011-12-05 12:35:00,14.11,14.12,14.11,14.11,2139200.0,11.8737,11.8821,11.8737,11.8737,2139200.0
2011-12-05 12:40:00,14.11,14.12,14.11,14.12,1705200.0,11.8737,11.8821,11.8737,11.8821,1705200.0
2011-12-05 12:45:00,14.12,14.13,14.12,14.13,2161600.0,11.8821,11.8905,11.8821,11.8905,2161600.0
2011-12-05 12:50:00,14.13,14.13,14.12,14.13,2382800.0,11.8905,11.8905,11.8821,11.8905,2382800.0
2011-12-05 12:55:00,14.13,14.14,14.13,14.13,2038400.0,11.8905,11.8989,11.8905,11.8905,2038400.0
2011-12-05 13:00:00,14.13,14.14,14.13,14.13,1341200.0,11.8905,11.8989,11.8905,11.8905,1341200.0
2011-12-05 13:05:00,14.13,14.14,14.12,14.13,2077600.0,11.8905,11.8989,11.8821,11.8905,2077600.0
2011-12-05 13:10:00,14.13,14.14,14.13,14.13,1201200.0,11.8905,11.8989,11.8905,11.8905,1201200.0
2011-12-05 13:15:00,14.14,14.14,14.12,14.12,3032400.0,11.8989,11.8989,11.8821,11.8821,3032400.0
2011-12-05 13:20:00,14.12,14.12,14.11,14.12,1666000.0,11.8821,11.8821,11.8737,11.8821,1666000.0
2011-12-05 13:25:00,14.12,14.12,14.11,14.11,2366000.0,11.8821,11.8821,11.8737,11.8737,2366000.0
2011-12-05 13:30:00,14.11,14.12,14.11,14.11,1313200.0,11.8737,11.8821,11.8737,11.8737,1313200.0
2011-12-05 13:35:00,14.11,14.13,14.11,14.11,3287200.0,11.8737,11.8905,11.8737,11.8737,3287200.0
2011-12-05 13:40:00,14.11,14.11,14.07,14.08,5454400.0,11.8737,11.8737,11.84,11.8484,5454400.0
2011-12-05 13:45:00,14.08,14.1,14.07,14.08,6384000.0,11.8484,11.8652,11.84,11.8484,6384000.0
2011-12-05 13:50:00,14.07,14.09,14.07,14.07,5577600.0,11.84,11.8568,11.84,11.84,5577600.0
2011-12-05 13:55:00,14.07,14.09,14.07,14.08,3931200.0,11.84,11.8568,11.84,11.8484,3931200.0
2011-12-05 14:00:00,14.08,14.08,14.06,14.06,5989200.0,11.8484,11.8484,11.8316,11.8316,5989200.0
2011-12-05 14:05:00,14.06,14.06,14.02,14.03,8867600.0,11.8316,11.8316,11.7979,11.8063,8867600.0
2011-12-05 14:10:00,14.03,14.04,14.02,14.03,3208800.0,11.8063,11.8148,11.7979,11.8063,3208800.0
2011-12-05 14:15:00,14.03,14.03,14.01,14.03,5614000.0,11.8063,11.8063,11.7895,11.8063,5614000.0
2011-12-05 14:20:00,14.03,14.04,14.02,14.02,3987200.0,11.8063,11.8148,11.7979,11.7979,3987200.0
2011-12-05 14:25:00,14.02,14.04,14.02,14.04,2898000.0,11.7979,11.8148,11.7979,11.8148,2898000.0
2011-12-05 14:30:00,14.04,14.05,14.03,14.04,4015200.0,11.8148,11.8232,11.8063,11.8148,4015200.0
2011-12-05 14:35:00,14.04,14.05,14.04,14.05,2172800.0,11.8148,11.8232,11.8148,11.8232,2172800.0
2011-12-05 14:40:00,14.04,14.05,14.03,14.04,1926400.0,11.8148,11.8232,11.8063,11.8148,1926400.0
2011-12-05 14:45:00,14.04,14.05,14.03,14.05,2016000.0,11.8148,11.8232,11.8063,11.8232,2016000.0
2011-12-05 14:50:00,14.05,14.05,14.03,14.03,1271200.0,11.8232,11.8232,11.8063,11.8063,1271200.0
2011-12-05 14:55:00,14.04,14.06,14.03,14.05,3726800.0,11.8148,11.8316,11.8063,11.8232,3726800.0
2011-12-05 15:00:00,14.05,14.06,14.03,14.06,3116400.0,11.8232,11.8316,11.8063,11.8316,3116400.0
2011-12-05 15:05:00,14.06,14.07,14.03,14.04,7904400.0,11.8316,11.84,11.8063,11.8148,7904400.0
2011-12-05 15:10:00,14.04,14.05,14.02,14.03,3444000.0,11.8148,11.8232,11.7979,11.8063,3444000.0
2011-12-05 15:15:00,14.03,14.03,14.0,14.01,5656000.0,11.8063,11.8063,11.7811,11.7895,5656000.0
2011-12-05 15:20:00,14.01,14.01,13.96,13.99,9576000.0,11.7895,11.7895,11.7474,11.7727,9576000.0
2011-12-05 15:25:00,13.99,13.99,13.95,13.97,7341600.0,11.7727,11.7727,11.739,11.7558,7341600.0
2011-12-05 15:30:00,13.97,13.99,13.96,13.98,6165600.0,11.7558,11.7727,11.7474,11.7643,6165600.0
2011-12-05 15:35:00,13.98,13.98,13.95,13.96,5776400.0,11.7643,11.7643,11.739,11.7474,5776400.0
2011-12-05 15:40:00,13.96,13.99,13.94,13.98,5345200.0,11.7474,11.7727,11.7306,11.7643,5345200.0
2011-12-05 15:45:00,13.98,14.0,13.97,13.99,5317200.0,11.7643,11.7811,11.7558,11.7727,5317200.0
2011-12-05 15:50:00,13.99,14.02,13.97,14.02,5798800.0,11.7727,11.7979,11.7558,11.7979,5798800.0
2011-12-05 15:55:00,14.02,14.04,14.01,14.04,9329600.0,11.7979,11.8148,11.7895,11.8148,9329600.0
2011-12-06 09:30:00,14.02,14.07,14.01,14.06,13249600.0,11.7979,11.84,11.7895,11.8316,13249600.0
2011-12-06 09:35:00,14.06,14.09,14.06,14.08,6160000.0,11.8316,11.8568,11.8316,11.8484,6160000.0
2011-12-06 09:40:00,14.08,14.08,14.05,14.05,4480000.0,11.8484,11.8484,11.8232,11.8232,4480000.0
2011-12-06 09:45:00,14.05,14.07,14.03,14.04,6011600.0,11.8232,11.84,11.8063,11.8148,6011600.0
2011-12-06 09:50:00,14.04,14.05,14.03,14.05,4827200.0,11.8148,11.8232,11.8063,11.8232,4827200.0
2011-12-06 09:55:00,14.04,14.07,14.04,14.05,7414400.0,11.8148,11.84,11.8148,11.8232,7414400.0
2011-12-06 10:00:00,14.05,14.07,14.05,14.06,4359600.0,11.8232,11.84,11.8232,11.8316,4359600.0
2011-12-06 10:05:00,14.06,14.07,14.04,14.05,4953200.0,11.8316,11.84,11.8148,11.8232,4953200.0
2011-12-06 10:10:00,14.05,14.05,13.99,14.01,8145200.0,11.8232,11.8232,11.7727,11.7895,8145200.0
2011-12-06 10:15:00,14.01,14.02,13.99,14.01,5364800.0,11.7895,11.7979,11.7727,11.7895,5364800.0
2011-12-06 10:20:00,14.01,14.01,13.95,13.99,8912400.0,11.7895,11.7895,11.739,11.7727,8912400.0
2011-12-06 10:25:00,13.99,14.01,13.99,14.0,2998800.0,11.7727,11.7895,11.7727,11.7811,2998800.0
2011-12-06 10:30:00,14.0,14.03,14.0,14.02,4709600.0,11.7811,11.8063,11.7811,11.7979,4709600.0
2011-12-06 10:35:00,14.02,14.03,14.01,14.03,2422000.0,11.7979,11.8063,11.7895,11.8063,2422000.0
2011-12-06 10:40:00,14.03,14.03,13.99,14.0,4082400.0,11.8063,11.8063,11.7727,11.7811,4082400.0
2011-12-06 10:45:00,14.0,14.01,13.99,14.0,2318400.0,11.7811,11.7895,11.7727,11.7811,2318400.0
2011-12-06 10:50:00,14.01,14.01,13.99,13.99,1895600.0,11.7895,11.7895,11.7727,11.7727,1895600.0
2011-12-06 10:55:00,13.99,13.99,13.98,13.98,3488800.0,11.7727,11.7727,11.7643,11.7643,3488800.0
2011-12-06 11:00:00,13.99,13.99,13.98,13.99,1915200.0,11.7727,11.7727,11.7643,11.7727,1915200.0
2011-12-06 11:05:00,13.99,14.0,13.97,13.97,2783200.0,11.7727,11.7811,11.7558,11.7558,2783200.0
2011-12-06 11:10:00,13.97,13.99,13.96,13.99,3309600.0,11.7558,11.7727,11.7474,11.7727,3309600.0
2011-12-06 11:15:00,13.99,13.99,13.98,13.98,2086000.0,11.7727,11.7727,11.7643,11.7643,2086000.0
2011-12-06 11:20:00,13.98,14.0,13.98,14.0,2606800.0,11.7643,11.7811,11.7643,11.7811,2606800.0
2011-12-06 11:25:00,14.0,14.0,13.97,13.97,2195200.0,11.7811,11.7811,11.7558,11.7558,2195200.0
2011-12-06 11:30:00,13.97,13.97,13.96,13.96,3522400.0,11.7558,11.7558,11.7474,11.7474,3522400.0
2011-12-06 11:35:00,13.96,13.97,13.94,13.95,3046400.0,11.7474,11.7558,11.7306,11.739,3046400.0
2011-12-06 11:40:00,13.96,13.97,13.95,13.96,2615200.0,11.7474,11.7558,11.739,11.7474,2615200.0
2011-12-06 11:45:00,13.97,13.97,13.93,13.93,4494000.0,11.7558,11.7558,11.7222,11.7222,4494000.0
2011-12-06 11:50:00,13.93,13.94,13.91,13.93,6003200.0,11.7222,11.7306,11.7054,11.7222,6003200.0
2011-12-06 11:55:00,13.93,13.96,13.93,13.95,3889200.0,11.7222,11.7474,11.7222,11.739,3889200.0
2011-12-06 12:00:00,13.95,13.95,13.92,13.94,2965200.0,11.739,11.739,11.7138,11.7306,2965200.0
2011-12-06 12:05:00,13.94,13.94,13.93,13.94,2189600.0,11.7306,11.7306,11.7222,11.7306,2189600.0
2011-12-06 12:10:00,13.94,13.96,13.94,13.95,1772400.0,11.7306,11.7474,11.7306,11.739,1772400.0
2011-12-06 12:15:00,13.95,13.95,13.94,13.94,1061200.0,11.739,11.739,11.7306,11.7306,1061200.0
2011-12-06 12:20:00,13.94,13.94,13.92,13.93,1671600.0,11.7306,11.7306,11.7138,11.7222,1671600.0
2011-12-06 12:25:00,13.93,13.93,13.92,13.93,977200.0,11.7222,11.7222,11.7138,11.7222,977200.0
2011-12-06 12:30:00,13.93,13.93,13.91,13.92,3194800.0,11.7222,11.7222,11.7054,11.7138,3194800.0
2011-12-06 12:35:00,13.92,13.94,13.91,13.93,1808800.0,11.7138,11.7306,11.7054,11.7222,1808800.0
2011-12-06 12:40:00,13.93,13.94,13.93,13.93,1092000.0,11.7222,11.7306,11.7222,11.7222,1092000.0
2011-12-06 12:45:00,13.94,13.94,13.93,13.93,1089200.0,11.7306,11.7306,11.7222,11.7222,1089200.0
2011-12-06 12:50:00,13.93,13.94,13.93,13.93,764400.0,11.7222,11.7306,11.7222,11.7222,764400.0
2011-12-06 12:55:00,13.93,13.94,13.93,13.94,932400.0,11.7222,11.7306,11.7222,11.7306,932400.0
2011-12-06 13:00:00,13.94,13.94,13.93,13.93,697200.0,11.7306,11.7306,11.7222,11.7222,697200.0
2011-12-06 13:05:00,13.93,13.94,13.93,13.93,806400.0,11.7222,11.7306,11.7222,11.7222,806400.0
2011-12-06 13:10:00,13.93,13.93,13.91,13.92,2640400.0,11.7222,11.7222,11.7054,11.7138,2640400.0
2011-12-06 13:15:00,13.92,13.94,13.92,13.94,2326800.0,11.7138,11.7306,11.7138,11.7306,2326800.0
2011-12-06 13:20:00,13.94,13.96,13.94,13.96,2875600.0,11.7306,11.7474,11.7306,11.7474,2875600.0
2011-12-06 13:25:00,13.96,13.97,13.95,13.97,2850400.0,11.7474,11.7558,11.739,11.7558,2850400.0
2011-12-06 13:30:00,13.97,13.97,13.96,13.96,2777600.0,11.7558,11.7558,11.7474,11.7474,2777600.0
2011-12-06 13:35:00,13.97,13.97,13.95,13.96,1268400.0,11.7558,11.7558,11.739,11.7474,1268400.0
2011-12-06 13:40:00,13.96,13.96,13.95,13.96,994000.0,11.7474,11.7474,11.739,11.7474,994000.0
2011-12-06 13:45:00,13.96,13.96,13.94,13.94,1792000.0,11.7474,11.7474,11.7306,11.7306,1792000.0
2011-12-06 13:50:00,13.94,13.96,13.94,13.96,2178400.0,11.7306,11.7474,11.7306,11.7474,2178400.0
2011-12-06 13:55:00,13.96,13.96,13.95,13.95,1498000.0,11.7474,11.7474,11.739,11.739,1498000.0
2011-12-06 14:00:00,13.95,13.96,13.94,13.95,1456000.0,11.739,11.7474,11.7306,11.739,1456000.0
2011-12-06 14:05:00,13.95,13.95,13.94,13.95,1352400.0,11.739,11.739,11.7306,11.739,1352400.0
2011-12-06 14:10:00,13.95,13.96,13.94,13.96,2066400.0,11.739,11.7474,11.7306,11.7474,2066400.0
2011-12-06 14:15:00,13.96,13.98,13.96,13.98,3343200.0,11.7474,11.7643,11.7474,11.7643,3343200.0
2011-12-06 14:20:00,13.97,13.97,13.95,13.96,2170000.0,11.7558,11.7558,11.739,11.7474,2170000.0
2011-12-06 14:25:00,13.96,13.97,13.96,13.97,1265600.0,11.7474,11.7558,11.7474,11.7558,1265600.0
2011-12-06 14:30:00,13.97,13.98,13.97,13.97,2007600.0,11.7558,11.7643,11.7558,11.7558,2007600.0
2011-12-06 14:35:00,13.97,13.99,13.97,13.99,4242000.0,11.7558,11.7727,11.7558,11.7727,4242000.0
2011-12-06 14:40:00,13.99,14.02,13.99,14.01,6185200.0,11.7727,11.7979,11.7727,11.7895,6185200.0
2011-12-06 14:45:00,14.01,14.02,14.0,14.01,4023600.0,11.7895,11.7979,11.7811,11.7895,4023600.0
2011-12-06 14:50:00,14.02,14.02,14.01,14.02,3012800.0,11.7979,11.7979,11.7895,11.7979,3012800.0
2011-12-06 14:55:00,14.02,14.03,14.01,14.02,3110800.0,11.7979,11.8063,11.7895,11.7979,3110800.0
2011-12-06 15:00:00,14.02,14.03,14.01,14.03,3514000.0,11.7979,11.8063,11.7895,11.8063,3514000.0
2011-12-06 15:05:00,14.02,14.03,14.02,14.03,2455600.0,11.7979,11.8063,11.7979,11.8063,2455600.0
2011-12-06 15:10:00,14.03,14.04,14.03,14.03,4541600.0,11.8063,11.8148,11.8063,11.8063,4541600.0
2011-12-06 15:15:00,14.03,14.04,14.01,14.02,3346000.0,11.8063,11.8148,11.7895,11.7979,3346000.0
2011-12-06 15:20:00,14.02,14.03,14.01,14.02,2676800.0,11.7979,11.8063,11.7895,11.7979,2676800.0
2011-12-06 15:25:00,14.02,14.02,13.98,13.99,6196400.0,11.7979,11.7979,11.7643,11.7727,6196400.0
2011-12-06 15:30:00,13.99,14.01,13.98,13.99,6034000.0,11.7727,11.7895,11.7643,11.7727,6034000.0
2011-12-06 15:35:00,13.99,14.0,13.99,14.0,3416000.0,11.7727,11.7811,11.7727,11.7811,3416000.0
2011-12-06 15:40:00,14.0,14.0,13.98,13.99,3416000.0,11.7811,11.7811,11.7643,11.7727,3416000.0
2011-12-06 15:45:00,13.99,13.99,13.95,13.97,6235600.0,11.7727,11.7727,11.739,11.7558,6235600.0
2011-12-06 15:50:00,13.96,13.97,13.95,13.95,4967200.0,11.7474,11.7558,11.739,11.739,4967200.0
2011-12-06 15:55:00,13.95,13.98,13.95,13.96,8556800.0,11.739,11.7643,11.739,11.7474,8556800.0
2011-12-07 09:30:00,13.93,13.96,13.86,13.87,14313600.0,11.7222,11.7474,11.6633,11.6717,14313600.0
2011-12-07 09:35:00,13.87,13.9,13.85,13.87,10012800.0,11.6717,11.6969,11.6549,11.6717,10012800.0
2011-12-07 09:40:00,13.88,13.88,13.83,13.84,10080000.0,11.6801,11.6801,11.638,11.6464,10080000.0
2011-12-07 09:45:00,13.84,13.85,13.82,13.84,8288000.0,11.6464,11.6549,11.6296,11.6464,8288000.0
2011-12-07 09:50:00,13.85,13.86,13.83,13.85,6644400.0,11.6549,11.6633,11.638,11.6549,6644400.0
2011-12-07 09:55:00,13.85,13.85,13.82,13.84,6784400.0,11.6549,11.6549,11.6296,11.6464,6784400.0
2011-12-07 10:00:00,13.84,13.87,13.84,13.86,5908000.0,11.6464,11.6717,11.6464,11.6633,5908000.0
2011-12-07 10:05:00,13.86,13.87,13.84,13.84,3682000.0,11.6633,11.6717,11.6464,11.6464,3682000.0
2011-12-07 10:10:00,13.85,13.87,13.84,13.86,2842000.0,11.6549,11.6717,11.6464,11.6633,2842000.0
2011-12-07 10:15:00,13.86,13.86,13.84,13.85,2450000.0,11.6633,11.6633,11.6464,11.6549,2450000.0
2011-12-07 10:20:00,13.85,13.87,13.84,13.84,4841200.0,11.6549,11.6717,11.6464,11.6464,4841200.0
2011-12-07 10:25:00,13.84,13.85,13.82,13.83,4849600.0,11.6464,11.6549,11.6296,11.638,4849600.0
2011-12-07 10:30:00,13.83,13.84,13.82,13.84,3665200.0,11.638,11.6464,11.6296,11.6464,3665200.0
2011-12-07 10:35:00,13.84,13.84,13.81,13.84,5205200.0,11.6464,11.6464,11.6212,11.6464,5205200.0
2011-12-07 10:40:00,13.84,13.84,13.83,13.84,3029600.0,11.6464,11.6464,11.638,11.6464,3029600.0
2011-12-07 10:45:00,13.84,13.86,13.83,13.86,5121200.0,11.6464,11.6633,11.638,11.6633,5121200.0
2011-12-07 10:50:00,13.86,13.86,13.85,13.86,3200400.0,11.6633,11.6633,11.6549,11.6633,3200400.0
2011-12-07 10:55:00,13.86,13.87,13.84,13.87,3099600.0,11.6633,11.6717,11.6464,11.6717,3099600.0
2011-12-07 11:00:00,13.87,13.87,13.85,13.85,2584400.0,11.6717,11.6717,11.6549,11.6549,2584400.0
2011-12-07 11:05:00,13.85,13.87,13.85,13.87,2086000.0,11.6549,11.6717,11.6549,11.6717,2086000.0
2011-12-07 11:10:00,13.86,13.87,13.85,13.85,2049600.0,11.6633,11.6717,11.6549,11.6549,2049600.0
2011-12-07 11:15:00,13.85,13.86,13.85,13.85,1181600.0,11.6549,11.6633,11.6549,11.6549,1181600.0
2011-12-07 11:20:00,13.85,13.87,13.85,13.87,3682000.0,11.6549,11.6717,11.6549,11.6717,3682000.0
2011-12-07 11:25:00,13.86,13.88,13.86,13.87,3878000.0,11.6633,11.6801,11.6633,11.6717,3878000.0
2011-12-07 11:30:00,13.87,13.89,13.87,13.87,3315200.0,11.6717,11.6885,11.6717,11.6717,3315200.0
2011-12-07 11:35:00,13.87,13.89,13.87,13.88,2486400.0,11.6717,11.6885,11.6717,11.6801,2486400.0
2011-12-07 11:40:00,13.88,13.9,13.88,13.89,5241600.0,11.6801,11.6969,11.6801,11.6885,5241600.0
2011-12-07 11:45:00,13.89,13.9,13.89,13.9,1901200.0,11.6885,11.6969,11.6885,11.6969,1901200.0
2011-12-07 11:50:00,13.9,13.92,13.9,13.91,3623200.0,11.6969,11.7138,11.6969,11.7054,3623200.0
2011-12-07 11:55:00,13.91,13.92,13.9,13.92,3304000.0,11.7054,11.7138,11.6969,11.7138,3304000.0
2011-12-07 12:00:00,13.92,13.93,13.92,13.92,3606400.0,11.7138,11.7222,11.7138,11.7138,3606400.0
2011-12-07 12:05:00,13.92,13.92,13.89,13.9,3740800.0,11.7138,11.7138,11.6885,11.6969,3740800.0
2011-12-07 12:10:00,13.9,13.9,13.88,13.88,2503200.0,11.6969,11.6969,11.6801,11.6801,2503200.0
2011-12-07 12:15:00,13.89,13.9,13.88,13.88,1206800.0,11.6885,11.6969,11.6801,11.6801,1206800.0
2011-12-07 12:20:00,13.88,13.89,13.88,13.89,1338400.0,11.6801,11.6885,11.6801,11.6885,1338400.0
2011-12-07 12:25:00,13.89,13.92,13.89,13.92,3348800.0,11.6885,11.7138,11.6885,11.7138,3348800.0
2011-12-07 12:30:00,13.92,13.92,13.9,13.91,1708000.0,11.7138,11.7138,11.6969,11.7054,1708000.0
2011-12-07 12:35:00,13.91,13.92,13.89,13.9,1898400.0,11.7054,11.7138,11.6885,11.6969,1898400.0
2011-12-07 12:40:00,13.91,13.91,13.89,13.91,1363600.0,11.7054,11.7054,11.6885,11.7054,1363600.0
2011-12-07 12:45:00,13.91,13.92,13.9,13.9,1380400.0,11.7054,11.7138,11.6969,11.6969,1380400.0
2011-12-07 12:50:00,13.9,13.92,13.9,13.91,1632400.0,11.6969,11.7138,11.6969,11.7054,1632400.0
2011-12-07 12:55:00,13.91,13.92,13.91,13.91,1419600.0,11.7054,11.7138,11.7054,11.7054,1419600.0
2011-12-07 13:00:00,13.91,13.92,13.91,13.91,1097600.0,11.7054,11.7138,11.7054,11.7054,1097600.0
2011-12-07 13:05:00,13.91,13.91,13.89,13.9,1369200.0,11.7054,11.7054,11.6885,11.6969,1369200.0
2011-12-07 13:10:00,13.9,13.9,13.88,13.89,2175600.0,11.6969,11.6969,11.6801,11.6885,2175600.0
2011-12-07 13:15:00,13.89,13.89,13.88,13.89,1206800.0,11.6885,11.6885,11.6801,11.6885,1206800.0
2011-12-07 13:20:00,13.89,13.89,13.88,13.89,1310400.0,11.6885,11.6885,11.6801,11.6885,1310400.0
2011-12-07 13:25:00,13.89,13.91,13.89,13.9,1478400.0,11.6885,11.7054,11.6885,11.6969,1478400.0
2011-12-07 13:30:00,13.9,13.91,13.89,13.89,1078000.0,11.6969,11.7054,11.6885,11.6885,1078000.0
2011-12-07 13:35:00,13.89,13.9,13.89,13.89,680400.0,11.6885,11.6969,11.6885,11.6885,680400.0
2011-12-07 13:40:00,13.89,13.9,13.88,13.88,772800.0,11.6885,11.6969,11.6801,11.6801,772800.0
2011-12-07 13:45:00,13.88,13.88,13.87,13.88,2324000.0,11.6801,11.6801,11.6717,11.6801,2324000.0
2011-12-07 13:50:00,13.88,13.88,13.87,13.87,1330000.0,11.6801,11.6801,11.6717,11.6717,1330000.0
2011-12-07 13:55:00,13.87,13.88,13.87,13.87,991200.0,11.6717,11.6801,11.6717,11.6717,991200.0
2011-12-07 14:00:00,13.87,13.88,13.87,13.87,1890000.0,11.6717,11.6801,11.6717,11.6717,1890000.0
2011-12-07 14:05:00,13.87,13.88,13.85,13.85,3295600.0,11.6717,11.6801,11.6549,11.6549,3295600.0
2011-12-07 14:10:00,13.85,13.86,13.85,13.85,1551200.0,11.6549,11.6633,11.6549,11.6549,1551200.0
2011-12-07 14:15:00,13.85,13.86,13.84,13.85,2186800.0,11.6549,11.6633,11.6464,11.6549,2186800.0
2011-12-07 14:20:00,13.85,13.85,13.84,13.85,3029600.0,11.6549,11.6549,11.6464,11.6549,3029600.0
2011-12-07 14:25:00,13.85,13.86,13.85,13.85,2836400.0,11.6549,11.6633,11.6549,11.6549,2836400.0
2011-12-07 14:30:00,13.85,13.86,13.84,13.85,1898400.0,11.6549,11.6633,11.6464,11.6549,1898400.0
2011-12-07 14:35:00,13.85,13.86,13.84,13.86,2884000.0,11.6549,11.6633,11.6464,11.6633,2884000.0
2011-12-07 14:40:00,13.86,13.88,13.85,13.85,4841200.0,11.6633,11.6801,11.6549,11.6549,4841200.0
2011-12-07 14:45:00,13.85,13.87,13.83,13.83,4550000.0,11.6549,11.6717,11.638,11.638,4550000.0
2011-12-07 14:50:00,13.83,13.85,13.83,13.85,3001600.0,11.638,11.6549,11.638,11.6549,3001600.0
2011-12-07 14:55:00,13.85,13.85,13.83,13.84,2077600.0,11.6549,11.6549,11.638,11.6464,2077600.0
2011-12-07 15:00:00,13.84,13.86,13.84,13.84,2679600.0,11.6464,11.6633,11.6464,11.6464,2679600.0
2011-12-07 15:05:00,13.84,13.85,13.84,13.84,1332800.0,11.6464,11.6549,11.6464,11.6464,1332800.0
2011-12-07 15:10:00,13.84,13.84,13.82,13.83,3805200.0,11.6464,11.6464,11.6296,11.638,3805200.0
2011-12-07 15:15:00,13.83,13.88,13.83,13.87,5507600.0,11.638,11.6801,11.638,11.6717,5507600.0
2011-12-07 15:20:00,13.87,13.89,13.87,13.88,3830400.0,11.6717,11.6885,11.6717,11.6801,3830400.0
2011-12-07 15:25:00,13.88,13.9,13.88,13.89,4502400.0,11.6801,11.6969,11.6801,11.6885,4502400.0
2011-12-07 15:30:00,13.89,13.9,13.87,13.88,4936400.0,11.6885,11.6969,11.6717,11.6801,4936400.0
2011-12-07 15:35:00,13.88,13.92,13.88,13.92,7103600.0,11.6801,11.7138,11.6801,11.7138,7103600.0
2011-12-07 15:40:00,13.92,13.96,13.92,13.93,8055600.0,11.7138,11.7474,11.7138,11.7222,8055600.0
2011-12-07 15:45:00,13.94,13.95,13.92,13.93,5387200.0,11.7306,11.739,11.7138,11.7222,5387200.0
2011-12-07 15:50:00,13.93,13.95,13.93,13.93,7285600.0,11.7222,11.739,11.7222,11.7222,7285600.0
2011-12-07 15:55:00,13.93,13.95,13.89,13.9,9690800.0,11.7222,11.739,11.6885,11.6969,9690800.0
2011-12-08 09:30:00,13.98,14.07,13.97,14.05,21025200.0,11.7643,11.84,11.7558,11.8232,21025200.0
2011-12-08 09:35:00,14.05,14.05,14.02,14.04,7817600.0,11.8232,11.8232,11.7979,11.8148,7817600.0
2011-12-08 09:40:00,14.04,14.05,14.01,14.03,7179200.0,11.8148,11.8232,11.7895,11.8063,7179200.0
2011-12-08 09:45:00,14.03,14.1,14.03,14.09,15330000.0,11.8063,11.8652,11.8063,11.8568,15330000.0
2011-12-08 09:50:00,14.09,14.13,14.09,14.11,12684000.0,11.8568,11.8905,11.8568,11.8737,12684000.0
2011-12-08 09:55:00,14.11,14.11,14.08,14.09,6078800.0,11.8737,11.8737,11.8484,11.8568,6078800.0
2011-12-08 10:00:00,14.09,14.1,14.06,14.06,7369600.0,11.8568,11.8652,11.8316,11.8316,7369600.0
2011-12-08 10:05:00,14.06,14.07,14.04,14.05,8495200.0,11.8316,11.84,11.8148,11.8232,8495200.0
2011-12-08 10:10:00,14.05,14.08,14.05,14.06,5154800.0,11.8232,11.8484,11.8232,11.8316,5154800.0
2011-12-08 10:15:00,14.06,14.07,14.01,14.01,7408800.0,11.8316,11.84,11.7895,11.7895,7408800.0
2011-12-08 10:20:00,14.01,14.04,14.01,14.03,4824400.0,11.7895,11.8148,11.7895,11.8063,4824400.0
2011-12-08 10:25:00,14.03,14.04,14.02,14.03,2769200.0,11.8063,11.8148,11.7979,11.8063,2769200.0
2011-12-08 10:30:00,14.03,14.1,14.02,14.1,7711200.0,11.8063,11.8652,11.7979,11.8652,7711200.0
2011-12-08 10:35:00,14.1,14.11,14.08,14.09,7100800.0,11.8652,11.8737,11.8484,11.8568,7100800.0
2011-12-08 10:40:00,14.09,14.09,14.07,14.08,3721200.0,11.8568,11.8568,11.84,11.8484,3721200.0
2011-12-08 10:45:00,14.08,14.1,14.08,14.09,3967600.0,11.8484,11.8652,11.8484,11.8568,3967600.0
2011-12-08 10:50:00,14.08,14.1,14.07,14.08,3710000.0,11.8484,11.8652,11.84,11.8484,3710000.0
2011-12-08 10:55:00,14.08,14.08,14.06,14.07,4460400.0,11.8484,11.8484,11.8316,11.84,4460400.0
2011-12-08 11:00:00,14.06,14.07,14.04,14.04,4788000.0,11.8316,11.84,11.8148,11.8148,4788000.0
2011-12-08 11:05:00,14.04,14.06,14.04,14.04,3687600.0,11.8148,11.8316,11.8148,11.8148,3687600.0
2011-12-08 11:10:00,14.04,14.05,14.03,14.03,4284000.0,11.8148,11.8232,11.8063,11.8063,4284000.0
2011-12-08 11:15:00,14.03,14.04,14.02,14.04,4488400.0,11.8063,11.8148,11.7979,11.8148,4488400.0
2011-12-08 11:20:00,14.04,14.05,14.03,14.05,2436000.0,11.8148,11.8232,11.8063,11.8232,2436000.0
2011-12-08 11:25:00,14.05,14.05,14.03,14.04,3007200.0,11.8232,11.8232,11.8063,11.8148,3007200.0
2011-12-08 11:30:00,14.04,14.05,14.03,14.04,2296000.0,11.8148,11.8232,11.8063,11.8148,2296000.0
2011-12-08 11:35:00,14.04,14.05,14.02,14.02,3508400.0,11.8148,11.8232,11.7979,11.7979,3508400.0
2011-12-08 11:40:00,14.02,14.05,14.02,14.04,4466000.0,11.7979,11.8232,11.7979,11.8148,4466000.0
2011-12-08 11:45:00,14.04,14.06,14.04,14.06,2396800.0,11.8148,11.8316,11.8148,11.8316,2396800.0
2011-12-08 11:50:00,14.06,14.07,14.05,14.06,2545200.0,11.8316,11.84,11.8232,11.8316,2545200.0
2011-12-08 11:55:00,14.06,14.07,14.05,14.06,1940400.0,11.8316,11.84,11.8232,11.8316,1940400.0
2011-12-08 12:00:00,14.06,14.07,14.05,14.05,2590000.0,11.8316,11.84,11.8232,11.8232,2590000.0
2011-12-08 12:05:00,14.06,14.07,14.05,14.07,1968400.0,11.8316,11.84,11.8232,11.84,1968400.0
2011-12-08 12:10:00,14.07,14.07,14.05,14.05,1976800.0,11.84,11.84,11.8232,11.8232,1976800.0
2011-12-08 12:15:00,14.05,14.06,14.04,14.06,1635200.0,11.8232,11.8316,11.8148,11.8316,1635200.0
2011-12-08 12:20:00,14.06,14.06,14.05,14.05,954800.0,11.8316,11.8316,11.8232,11.8232,954800.0
2011-12-08 12:25:00,14.05,14.06,14.03,14.05,2091600.0,11.8232,11.8316,11.8063,11.8232,2091600.0
2011-12-08 12:30:00,14.05,14.05,14.03,14.04,1391600.0,11.8232,11.8232,11.8063,11.8148,1391600.0
2011-12-08 12:35:00,14.04,14.05,14.02,14.03,2016000.0,11.8148,11.8232,11.7979,11.8063,2016000.0
2011-12-08 12:40:00,14.03,14.04,14.02,14.03,2237200.0,11.8063,11.8148,11.7979,11.8063,2237200.0
2011-12-08 12:45:00,14.03,14.05,14.03,14.05,1514800.0,11.8063,11.8232,11.8063,11.8232,1514800.0
2011-12-08 12:50:00,14.05,14.05,14.04,14.05,2184000.0,11.8232,11.8232,11.8148,11.8232,2184000.0
2011-12-08 12:55:00,14.05,14.06,14.04,14.05,1397200.0,11.8232,11.8316,11.8148,11.8232,1397200.0
2011-12-08 13:00:00,14.05,14.06,14.02,14.04,3908800.0,11.8232,11.8316,11.7979,11.8148,3908800.0
2011-12-08 13:05:00,14.04,14.04,14.03,14.04,3640000.0,11.8148,11.8148,11.8063,11.8148,3640000.0
2011-12-08 13:10:00,14.04,14.04,13.99,14.01,7439600.0,11.8148,11.8148,11.7727,11.7895,7439600.0
2011-12-08 13:15:00,14.01,14.02,14.0,14.02,2912000.0,11.7895,11.7979,11.7811,11.7979,2912000.0
2011-12-08 13:20:00,14.01,14.02,14.01,14.01,1929200.0,11.7895,11.7979,11.7895,11.7895,1929200.0
2011-12-08 13:25:00,14.01,14.03,14.01,14.03,2811200.0,11.7895,11.8063,11.7895,11.8063,2811200.0
2011-12-08 13:30:00,14.03,14.03,14.01,14.01,2601200.0,11.8063,11.8063,11.7895,11.7895,2601200.0
2011-12-08 13:35:00,14.01,14.02,14.01,14.02,1346800.0,11.7895,11.7979,11.7895,11.7979,1346800.0
2011-12-08 13:40:00,14.02,14.04,14.02,14.04,2153200.0,11.7979,11.8148,11.7979,11.8148,2153200.0
2011-12-08 13:45:00,14.04,14.04,14.03,14.03,4323200.0,11.8148,11.8148,11.8063,11.8063,4323200.0
2011-12-08 13:50:00,14.03,14.04,14.03,14.04,1271200.0,11.8063,11.8148,11.8063,11.8148,1271200.0
2011-12-08 13:55:00,14.04,14.05,14.03,14.05,2189600.0,11.8148,11.8232,11.8063,11.8232,2189600.0
2011-12-08 14:00:00,14.05,14.05,14.04,14.04,1909600.0,11.8232,11.8232,11.8148,11.8148,1909600.0
2011-12-08 14:05:00,14.04,14.05,14.03,14.04,1906800.0,11.8148,11.8232,11.8063,11.8148,1906800.0
2011-12-08 14:10:00,14.04,14.05,14.03,14.04,3010000.0,11.8148,11.8232,11.8063,11.8148,3010000.0
2011-12-08 14:15:00,14.04,14.06,14.04,14.05,2231600.0,11.8148,11.8316,11.8148,11.8232,2231600.0
2011-12-08 14:20:00,14.05,14.06,14.04,14.05,2170000.0,11.8232,11.8316,11.8148,11.8232,2170000.0
2011-12-08 14:25:00,14.04,14.04,14.03,14.03,2175600.0,11.8148,11.8148,11.8063,11.8063,2175600.0
2011-12-08 14:30:00,14.03,14.04,14.03,14.04,2623600.0,11.8063,11.8148,11.8063,11.8148,2623600.0
2011-12-08 14:35:00,14.04,14.04,14.02,14.02,1982400.0,11.8148,11.8148,11.7979,11.7979,1982400.0
2011-12-08 14:40:00,14.02,14.03,14.0,14.01,3444000.0,11.7979,11.8063,11.7811,11.7895,3444000.0
2011-12-08 14:45:00,14.01,14.03,14.01,14.03,1654800.0,11.7895,11.8063,11.7895,11.8063,1654800.0
2011-12-08 14:50:00,14.03,14.03,14.0,14.01,2553600.0,11.8063,11.8063,11.7811,11.7895,2553600.0
2011-12-08 14:55:00,14.01,14.02,14.0,14.01,3007200.0,11.7895,11.7979,11.7811,11.7895,3007200.0
2011-12-08 15:00:00,14.01,14.03,14.01,14.02,1982400.0,11.7895,11.8063,11.7895,11.7979,1982400.0
2011-12-08 15:05:00,14.02,14.02,14.01,14.01,1573600.0,11.7979,11.7979,11.7895,11.7895,1573600.0
2011-12-08 15:10:00,14.01,14.03,14.01,14.03,2494800.0,11.7895,11.8063,11.7895,11.8063,2494800.0
2011-12-08 15:15:00,14.03,14.06,14.03,14.06,6445600.0,11.8063,11.8316,11.8063,11.8316,6445600.0
2011-12-08 15:20:00,14.06,14.06,14.05,14.05,3211600.0,11.8316,11.8316,11.8232,11.8232,3211600.0
2011-12-08 15:25:00,14.06,14.07,14.05,14.06,5964000.0,11.8316,11.84,11.8232,11.8316,5964000.0
2011-12-08 15:30:00,14.06,14.09,14.05,14.08,7383600.0,11.8316,11.8568,11.8232,11.8484,7383600.0
2011-12-08 15:35:00,14.09,14.1,14.05,14.05,7299600.0,11.8568,11.8652,11.8232,11.8232,7299600.0
2011-12-08 15:40:00,14.05,14.06,14.03,14.03,10995600.0,11.8232,11.8316,11.8063,11.8063,10995600.0
2011-12-08 15:45:00,14.03,14.03,13.97,14.0,11194400.0,11.8063,11.8063,11.7558,11.7811,11194400.0
2011-12-08 15:50:00,14.0,14.0,13.95,13.97,13941200.0,11.7811,11.7811,11.739,11.7558,13941200.0
2011-12-08 15:55:00,13.97,13.97,13.94,13.95,13636000.0,11.7558,11.7558,11.7306,11.739,13636000.0
2011-12-09 09:30:00,14.03,14.06,14.02,14.05,12432000.0,11.8063,11.8316,11.7979,11.8232,12432000.0
2011-12-09 09:35:00,14.04,14.07,14.04,14.04,7184800.0,11.8148,11.84,11.8148,11.8148,7184800.0
2011-12-09 09:40:00,14.05,14.05,13.98,13.98,8610000.0,11.8232,11.8232,11.7643,11.7643,8610000.0
2011-12-09 09:45:00,13.98,14.02,13.97,14.02,8344000.0,11.7643,11.7979,11.7558,11.7979,8344000.0
2011-12-09 09:50:00,14.02,14.04,14.01,14.02,6434400.0,11.7979,11.8148,11.7895,11.7979,6434400.0
2011-12-09 09:55:00,14.02,14.03,14.0,14.01,6633200.0,11.7979,11.8063,11.7811,11.7895,6633200.0
2011-12-09 10:00:00,14.01,14.03,14.01,14.02,4956000.0,11.7895,11.8063,11.7895,11.7979,4956000.0
2011-12-09 10:05:00,14.02,14.04,14.02,14.03,4281200.0,11.7979,11.8148,11.7979,11.8063,4281200.0
2011-12-09 10:10:00,14.03,14.05,14.02,14.02,5871600.0,11.8063,11.8232,11.7979,11.7979,5871600.0
2011-12-09 10:15:00,14.02,14.03,13.98,13.98,6199200.0,11.7979,11.8063,11.7643,11.7643,6199200.0
2011-12-09 10:20:00,13.98,14.0,13.97,13.99,7613200.0,11.7643,11.7811,11.7558,11.7727,7613200.0
2011-12-09 10:25:00,13.99,14.0,13.97,14.0,4104800.0,11.7727,11.7811,11.7558,11.7811,4104800.0
2011-12-09 10:30:00,14.0,14.01,13.99,14.0,2951200.0,11.7811,11.7895,11.7727,11.7811,2951200.0
2011-12-09 10:35:00,14.0,14.0,13.98,13.98,4090800.0,11.7811,11.7811,11.7643,11.7643,4090800.0
2011-12-09 10:40:00,13.98,14.01,13.97,13.99,5518800.0,11.7643,11.7895,11.7558,11.7727,5518800.0
2011-12-09 10:45:00,13.99,14.0,13.98,14.0,2679600.0,11.7727,11.7811,11.7643,11.7811,2679600.0
2011-12-09 10:50:00,13.99,14.02,13.99,14.01,5810000.0,11.7727,11.7979,11.7727,11.7895,5810000.0
2011-12-09 10:55:00,14.01,14.03,14.0,14.03,3698800.0,11.7895,11.8063,11.7811,11.8063,3698800.0
2011-12-09 11:00:00,14.03,14.04,14.03,14.04,4958800.0,11.8063,11.8148,11.8063,11.8148,4958800.0
2011-12-09 11:05:00,14.04,14.04,14.03,14.04,2886800.0,11.8148,11.8148,11.8063,11.8148,2886800.0
2011-12-09 11:10:00,14.04,14.04,14.01,14.02,3746400.0,11.8148,11.8148,11.7895,11.7979,3746400.0
2011-12-09 11:15:00,14.02,14.03,14.02,14.02,1663200.0,11.7979,11.8063,11.7979,11.7979,1663200.0
2011-12-09 11:20:00,14.03,14.03,14.02,14.03,1999200.0,11.8063,11.8063,11.7979,11.8063,1999200.0
2011-12-09 11:25:00,14.03,14.03,14.01,14.02,2623600.0,11.8063,11.8063,11.7895,11.7979,2623600.0
2011-12-09 11:30:00,14.02,14.03,14.02,14.03,1853600.0,11.7979,11.8063,11.7979,11.8063,1853600.0
2011-12-09 11:35:00,14.03,14.03,14.01,14.02,1876000.0,11.8063,11.8063,11.7895,11.7979,1876000.0
2011-12-09 11:40:00,14.02,14.04,14.02,14.04,3525200.0,11.7979,11.8148,11.7979,11.8148,3525200.0
2011-12-09 11:45:00,14.04,14.05,14.01,14.02,5292000.0,11.8148,11.8232,11.7895,11.7979,5292000.0
2011-12-09 11:50:00,14.02,14.04,14.02,14.03,1512000.0,11.7979,11.8148,11.7979,11.8063,1512000.0
2011-12-09 11:55:00,14.03,14.04,14.03,14.03,1562400.0,11.8063,11.8148,11.8063,11.8063,1562400.0
2011-12-09 12:00:00,14.03,14.04,14.02,14.03,2032800.0,11.8063,11.8148,11.7979,11.8063,2032800.0
2011-12-09 12:05:00,14.03,14.04,14.02,14.03,1657600.0,11.8063,11.8148,11.7979,11.8063,1657600.0
2011-12-09 12:10:00,14.03,14.04,14.03,14.04,1775200.0,11.8063,11.8148,11.8063,11.8148,1775200.0
2011-12-09 12:15:00,14.04,14.04,14.03,14.04,1691200.0,11.8148,11.8148,11.8063,11.8148,1691200.0
2011-12-09 12:20:00,14.04,14.05,14.04,14.04,3640000.0,11.8148,11.8232,11.8148,11.8148,3640000.0
2011-12-09 12:25:00,14.05,14.05,14.03,14.04,2335200.0,11.8232,11.8232,11.8063,11.8148,2335200.0
2011-12-09 12:30:00,14.04,14.04,14.03,14.04,1470000.0,11.8148,11.8148,11.8063,11.8148,1470000.0
2011-12-09 12:35:00,14.04,14.05,14.03,14.05,1570800.0,11.8148,11.8232,11.8063,11.8232,1570800.0
2011-12-09 12:40:00,14.05,14.05,14.04,14.05,2578800.0,11.8232,11.8232,11.8148,11.8232,2578800.0
2011-12-09 12:45:00,14.05,14.05,14.04,14.05,1822800.0,11.8232,11.8232,11.8148,11.8232,1822800.0
2011-12-09 12:50:00,14.05,14.05,14.04,14.05,1461600.0,11.8232,11.8232,11.8148,11.8232,1461600.0
2011-12-09 12:55:00,14.05,14.05,14.04,14.04,954800.0,11.8232,11.8232,11.8148,11.8148,954800.0
2011-12-09 13:00:00,14.04,14.05,14.03,14.04,1313200.0,11.8148,11.8232,11.8063,11.8148,1313200.0
2011-12-09 13:05:00,14.04,14.04,14.02,14.03,2668400.0,11.8148,11.8148,11.7979,11.8063,2668400.0
2011-12-09 13:10:00,14.03,14.04,14.02,14.03,1450400.0,11.8063,11.8148,11.7979,11.8063,1450400.0
2011-12-09 13:15:00,14.04,14.04,14.03,14.03,1433600.0,11.8148,11.8148,11.8063,11.8063,1433600.0
2011-12-09 13:20:00,14.03,14.04,14.03,14.04,1542800.0,11.8063,11.8148,11.8063,11.8148,1542800.0
2011-12-09 13:25:00,14.04,14.05,14.04,14.05,2889600.0,11.8148,11.8232,11.8148,11.8232,2889600.0
2011-12-09 13:30:00,14.05,14.06,14.04,14.05,2833600.0,11.8232,11.8316,11.8148,11.8232,2833600.0
2011-12-09 13:35:00,14.05,14.05,14.04,14.04,873600.0,11.8232,11.8232,11.8148,11.8148,873600.0
2011-12-09 13:40:00,14.04,14.05,14.03,14.03,2111200.0,11.8148,11.8232,11.8063,11.8063,2111200.0
2011-12-09 13:45:00,14.03,14.04,14.03,14.04,1895600.0,11.8063,11.8148,11.8063,11.8148,1895600.0
2011-12-09 13:50:00,14.04,14.04,14.03,14.04,1453200.0,11.8148,11.8148,11.8063,11.8148,1453200.0
2011-12-09 13:55:00,14.04,14.04,14.03,14.03,1016400.0,11.8148,11.8148,11.8063,11.8063,1016400.0
2011-12-09 14:00:00,14.03,14.04,14.03,14.04,1520400.0,11.8063,11.8148,11.8063,11.8148,1520400.0
2011-12-09 14:05:00,14.04,14.04,14.04,14.04,1509200.0,11.8148,11.8148,11.8148,11.8148,1509200.0
2011-12-09 14:10:00,14.04,14.05,14.04,14.04,1780800.0,11.8148,11.8232,11.8148,11.8148,1780800.0
2011-12-09 14:15:00,14.04,14.04,14.03,14.04,1965600.0,11.8148,11.8148,11.8063,11.8148,1965600.0
2011-12-09 14:20:00,14.04,14.04,14.03,14.03,1848000.0,11.8148,11.8148,11.8063,11.8063,1848000.0
2011-12-09 14:25:00,14.03,14.04,14.03,14.04,3194800.0,11.8063,11.8148,11.8063,11.8148,3194800.0
2011-12-09 14:30:00,14.04,14.04,14.03,14.04,2021600.0,11.8148,11.8148,11.8063,11.8148,2021600.0
2011-12-09 14:35:00,14.04,14.04,14.03,14.03,1624000.0,11.8148,11.8148,11.8063,11.8063,1624000.0
2011-12-09 14:40:00,14.03,14.04,14.03,14.04,1727600.0,11.8063,11.8148,11.8063,11.8148,1727600.0
2011-12-09 14:45:00,14.04,14.04,14.03,14.04,2970800.0,11.8148,11.8148,11.8063,11.8148,2970800.0
2011-12-09 14:50:00,14.04,14.05,14.04,14.04,2954000.0,11.8148,11.8232,11.8148,11.8148,2954000.0
2011-12-09 14:55:00,14.04,14.05,14.04,14.04,2777600.0,11.8148,11.8232,11.8148,11.8148,2777600.0
2011-12-09 15:00:00,14.04,14.04,14.04,14.04,3222800.0,11.8148,11.8148,11.8148,11.8148,3222800.0
2011-12-09 15:05:00,14.04,14.04,14.04,14.04,3340400.0,11.8148,11.8148,11.8148,11.8148,3340400.0
2011-12-09 15:10:00,14.04,14.04,14.04,14.04,2164400.0,11.8148,11.8148,11.8148,11.8148,2164400.0
2011-12-09 15:15:00,14.04,14.04,14.03,14.03,2858800.0,11.8148,11.8148,11.8063,11.8063,2858800.0
2011-12-09 15:20:00,14.03,14.04,14.03,14.04,3894800.0,11.8063,11.8148,11.8063,11.8148,3894800.0
2011-12-09 15:25:00,14.04,14.07,14.04,14.07,7140000.0,11.8148,11.84,11.8148,11.84,7140000.0
2011-12-09 15:30:00,14.07,14.07,14.06,14.06,5194000.0,11.84,11.84,11.8316,11.8316,5194000.0
2011-12-09 15:35:00,14.06,14.06,14.05,14.06,4992400.0,11.8316,11.8316,11.8232,11.8316,4992400.0
2011-12-09 15:40:00,14.06,14.07,14.06,14.07,8946000.0,11.8316,11.84,11.8316,11.84,8946000.0
2011-12-09 15:45:00,14.07,14.07,14.05,14.05,8458800.0,11.84,11.84,11.8232,11.8232,8458800.0
2011-12-09 15:50:00,14.05,14.06,14.05,14.06,5899600.0,11.8232,11.8316,11.8232,11.8316,5899600.0
2011-12-09 15:55:00,14.06,14.06,14.05,14.06,9147600.0,11.8316,11.8316,11.8232,11.8316,9147600.0
2011-12-12 09:30:00,13.99,14.05,13.99,14.04,12210800.0,11.7727,11.8232,11.7727,11.8148,12210800.0
2011-12-12 09:35:00,14.04,14.07,14.0,14.02,11995200.0,11.8148,11.84,11.7811,11.7979,11995200.0
2011-12-12 09:40:00,14.02,14.05,14.0,14.03,4947600.0,11.7979,11.8232,11.7811,11.8063,4947600.0
2011-12-12 09:45:00,14.02,14.05,14.02,14.04,4379200.0,11.7979,11.8232,11.7979,11.8148,4379200.0
2011-12-12 09:50:00,14.04,14.05,14.01,14.01,5300400.0,11.8148,11.8232,11.7895,11.7895,5300400.0
2011-12-12 09:55:00,14.01,14.02,13.99,14.01,5023200.0,11.7895,11.7979,11.7727,11.7895,5023200.0
2011-12-12 10:00:00,14.01,14.02,13.99,13.99,5734400.0,11.7895,11.7979,11.7727,11.7727,5734400.0
2011-12-12 10:05:00,13.99,14.04,13.99,14.02,4191600.0,11.7727,11.8148,11.7727,11.7979,4191600.0
2011-12-12 10:10:00,14.03,14.03,13.99,14.0,3528000.0,11.8063,11.8063,11.7727,11.7811,3528000.0
2011-12-12 10:15:00,14.01,14.01,13.97,13.97,9167200.0,11.7895,11.7895,11.7558,11.7558,9167200.0
2011-12-12 10:20:00,13.97,13.99,13.96,13.98,5488000.0,11.7558,11.7727,11.7474,11.7643,5488000.0
2011-12-12 10:25:00,13.98,13.99,13.97,13.98,2245600.0,11.7643,11.7727,11.7558,11.7643,2245600.0
2011-12-12 10:30:00,13.98,13.98,13.96,13.97,4398800.0,11.7643,11.7643,11.7474,11.7558,4398800.0
2011-12-12 10:35:00,13.97,13.99,13.97,13.97,3455200.0,11.7558,11.7727,11.7558,11.7558,3455200.0
2011-12-12 10:40:00,13.97,13.98,13.97,13.98,3040800.0,11.7558,11.7643,11.7558,11.7643,3040800.0
2011-12-12 10:45:00,13.98,13.99,13.97,13.99,2382800.0,11.7643,11.7727,11.7558,11.7727,2382800.0
2011-12-12 10:50:00,13.99,13.99,13.97,13.99,1884400.0,11.7727,11.7727,11.7558,11.7727,1884400.0
2011-12-12 10:55:00,13.99,14.0,13.98,13.99,3085600.0,11.7727,11.7811,11.7643,11.7727,3085600.0
2011-12-12 11:00:00,13.99,14.01,13.99,14.0,4264400.0,11.7727,11.7895,11.7727,11.7811,4264400.0
2011-12-12 11:05:00,14.0,14.0,13.99,13.99,2069200.0,11.7811,11.7811,11.7727,11.7727,2069200.0
2011-12-12 11:10:00,13.99,14.0,13.99,14.0,2254000.0,11.7727,11.7811,11.7727,11.7811,2254000.0
2011-12-12 11:15:00,14.0,14.0,13.98,13.98,2413600.0,11.7811,11.7811,11.7643,11.7643,2413600.0
2011-12-12 11:20:00,13.98,14.01,13.98,14.0,3197600.0,11.7643,11.7895,11.7643,11.7811,3197600.0
2011-12-12 11:25:00,14.0,14.01,13.99,13.99,1456000.0,11.7811,11.7895,11.7727,11.7727,1456000.0
2011-12-12 11:30:00,13.99,14.0,13.99,13.99,1831200.0,11.7727,11.7811,11.7727,11.7727,1831200.0
2011-12-12 11:35:00,14.0,14.0,13.98,13.99,1612800.0,11.7811,11.7811,11.7643,11.7727,1612800.0
2011-12-12 11:40:00,13.99,13.99,13.97,13.98,1803200.0,11.7727,11.7727,11.7558,11.7643,1803200.0
2011-12-12 11:45:00,13.98,13.98,13.97,13.97,3253600.0,11.7643,11.7643,11.7558,11.7558,3253600.0
2011-12-12 11:50:00,13.97,13.98,13.97,13.97,3245200.0,11.7558,11.7643,11.7558,11.7558,3245200.0
2011-12-12 11:55:00,13.97,13.97,13.94,13.95,8845200.0,11.7558,11.7558,11.7306,11.739,8845200.0
2011-12-12 12:00:00,13.95,13.95,13.94,13.95,2895200.0,11.739,11.739,11.7306,11.739,2895200.0
2011-12-12 12:05:00,13.95,13.96,13.93,13.95,2973600.0,11.739,11.7474,11.7222,11.739,2973600.0
2011-12-12 12:10:00,13.95,13.96,13.94,13.95,2951200.0,11.739,11.7474,11.7306,11.739,2951200.0
2011-12-12 12:15:00,13.95,13.97,13.95,13.96,3220000.0,11.739,11.7558,11.739,11.7474,3220000.0
2011-12-12 12:20:00,13.96,13.97,13.96,13.96,1377600.0,11.7474,11.7558,11.7474,11.7474,1377600.0
2011-12-12 12:25:00,13.96,13.97,13.95,13.96,1976800.0,11.7474,11.7558,11.739,11.7474,1976800.0
2011-12-12 12:30:00,13.96,13.98,13.96,13.98,3435600.0,11.7474,11.7643,11.7474,11.7643,3435600.0
2011-12-12 12:35:00,13.98,13.99,13.97,13.98,2828000.0,11.7643,11.7727,11.7558,11.7643,2828000.0
2011-12-12 12:40:00,13.98,13.99,13.98,13.99,1909600.0,11.7643,11.7727,11.7643,11.7727,1909600.0
2011-12-12 12:45:00,13.99,14.0,13.98,13.99,1545600.0,11.7727,11.7811,11.7643,11.7727,1545600.0
2011-12-12 12:50:00,13.99,14.0,13.99,14.0,2114000.0,11.7727,11.7811,11.7727,11.7811,2114000.0
2011-12-12 12:55:00,14.0,14.0,13.98,13.98,3390800.0,11.7811,11.7811,11.7643,11.7643,3390800.0
2011-12-12 13:00:00,13.98,13.99,13.97,13.97,3922800.0,11.7643,11.7727,11.7558,11.7558,3922800.0
2011-12-12 13:05:00,13.97,13.98,13.96,13.96,4751600.0,11.7558,11.7643,11.7474,11.7474,4751600.0
2011-12-12 13:10:00,13.96,13.96,13.94,13.95,3735200.0,11.7474,11.7474,11.7306,11.739,3735200.0
2011-12-12 13:15:00,13.95,13.96,13.94,13.95,1839600.0,11.739,11.7474,11.7306,11.739,1839600.0
2011-12-12 13:20:00,13.95,13.96,13.95,13.96,1069600.0,11.739,11.7474,11.739,11.7474,1069600.0
2011-12-12 13:25:00,13.96,13.97,13.96,13.97,1436400.0,11.7474,11.7558,11.7474,11.7558,1436400.0
2011-12-12 13:30:00,13.97,13.97,13.96,13.97,1240400.0,11.7558,11.7558,11.7474,11.7558,1240400.0
2011-12-12 13:35:00,13.98,13.98,13.95,13.96,1307600.0,11.7643,11.7643,11.739,11.7474,1307600.0
2011-12-12 13:40:00,13.95,13.96,13.95,13.96,492800.0,11.739,11.7474,11.739,11.7474,492800.0
2011-12-12 13:45:00,13.96,13.98,13.96,13.98,1184400.0,11.7474,11.7643,11.7474,11.7643,1184400.0
2011-12-12 13:50:00,13.98,13.98,13.97,13.97,1360800.0,11.7643,11.7643,11.7558,11.7558,1360800.0
2011-12-12 13:55:00,13.97,13.97,13.97,13.97,557200.0,11.7558,11.7558,11.7558,11.7558,557200.0
2011-12-12 14:00:00,13.97,13.97,13.95,13.96,1548400.0,11.7558,11.7558,11.739,11.7474,1548400.0
2011-12-12 14:05:00,13.96,13.96,13.95,13.96,1850800.0,11.7474,11.7474,11.739,11.7474,1850800.0
2011-12-12 14:10:00,13.96,13.96,13.94,13.94,2517200.0,11.7474,11.7474,11.7306,11.7306,2517200.0
2011-12-12 14:15:00,13.94,13.97,13.94,13.95,2590000.0,11.7306,11.7558,11.7306,11.739,2590000.0
2011-12-12 14:20:00,13.96,13.97,13.95,13.97,2814000.0,11.7474,11.7558,11.739,11.7558,2814000.0
2011-12-12 14:25:00,13.97,13.97,13.95,13.95,2282000.0,11.7558,11.7558,11.739,11.739,2282000.0
2011-12-12 14:30:00,13.95,13.96,13.94,13.95,1971200.0,11.739,11.7474,11.7306,11.739,1971200.0
2011-12-12 14:35:00,13.95,13.96,13.94,13.95,2018800.0,11.739,11.7474,11.7306,11.739,2018800.0
2011-12-12 14:40:00,13.95,13.95,13.94,13.95,1800400.0,11.739,11.739,11.7306,11.739,1800400.0
2011-12-12 14:45:00,13.95,13.95,13.94,13.94,1215200.0,11.739,11.739,11.7306,11.7306,1215200.0
2011-12-12 14:50:00,13.94,13.95,13.94,13.94,1167600.0,11.7306,11.739,11.7306,11.7306,1167600.0
2011-12-12 14:55:00,13.94,13.96,13.94,13.95,2724400.0,11.7306,11.7474,11.7306,11.739,2724400.0
2011-12-12 15:00:00,13.95,13.96,13.94,13.94,2920400.0,11.739,11.7474,11.7306,11.7306,2920400.0
2011-12-12 15:05:00,13.94,13.94,13.91,13.91,8008000.0,11.7306,11.7306,11.7054,11.7054,8008000.0
2011-12-12 15:10:00,13.91,13.93,13.91,13.92,2814000.0,11.7054,11.7222,11.7054,11.7138,2814000.0
2011-12-12 15:15:00,13.92,13.93,13.92,13.93,3847200.0,11.7138,11.7222,11.7138,11.7222,3847200.0
2011-12-12 15:20:00,13.93,13.93,13.92,13.93,4155200.0,11.7222,11.7222,11.7138,11.7222,4155200.0
2011-12-12 15:25:00,13.93,13.96,13.93,13.96,5356400.0,11.7222,11.7474,11.7222,11.7474,5356400.0
2011-12-12 15:30:00,13.96,13.96,13.94,13.95,3502800.0,11.7474,11.7474,11.7306,11.739,3502800.0
2011-12-12 15:35:00,13.95,13.97,13.95,13.97,4614400.0,11.739,11.7558,11.739,11.7558,4614400.0
2011-12-12 15:40:00,13.97,13.99,13.97,13.97,8635200.0,11.7558,11.7727,11.7558,11.7558,8635200.0
2011-12-12 15:45:00,13.97,13.98,13.96,13.98,6568800.0,11.7558,11.7643,11.7474,11.7643,6568800.0
2011-12-12 15:50:00,13.97,14.0,13.97,14.0,6728400.0,11.7558,11.7811,11.7558,11.7811,6728400.0
2011-12-12 15:55:00,14.0,14.01,13.99,14.0,11006800.0,11.7811,11.7895,11.7727,11.7811,11006800.0
2011-12-13 09:30:00,14.04,14.1,14.03,14.08,12076400.0,11.8148,11.8652,11.8063,11.8484,12076400.0
2011-12-13 09:35:00,14.08,14.09,14.06,14.08,8366400.0,11.8484,11.8568,11.8316,11.8484,8366400.0
2011-12-13 09:40:00,14.08,14.12,14.08,14.12,8173200.0,11.8484,11.8821,11.8484,11.8821,8173200.0
2011-12-13 09:45:00,14.12,14.12,14.1,14.11,6333600.0,11.8821,11.8821,11.8652,11.8737,6333600.0
2011-12-13 09:50:00,14.11,14.12,14.1,14.11,5675600.0,11.8737,11.8821,11.8652,11.8737,5675600.0
2011-12-13 09:55:00,14.11,14.11,14.08,14.1,5891200.0,11.8737,11.8737,11.8484,11.8652,5891200.0
2011-12-13 10:00:00,14.11,14.11,14.08,14.1,4149600.0,11.8737,11.8737,11.8484,11.8652,4149600.0
2011-12-13 10:05:00,14.1,14.1,14.09,14.09,2861600.0,11.8652,11.8652,11.8568,11.8568,2861600.0
2011-12-13 10:10:00,14.09,14.1,14.07,14.08,4953200.0,11.8568,11.8652,11.84,11.8484,4953200.0
2011-12-13 10:15:00,14.08,14.09,14.07,14.07,2419200.0,11.8484,11.8568,11.84,11.84,2419200.0
2011-12-13 10:20:00,14.08,14.09,14.07,14.09,2951200.0,11.8484,11.8568,11.84,11.8568,2951200.0
2011-12-13 10:25:00,14.09,14.1,14.07,14.07,3928400.0,11.8568,11.8652,11.84,11.84,3928400.0
2011-12-13 10:30:00,14.08,14.1,14.07,14.09,3631600.0,11.8484,11.8652,11.84,11.8568,3631600.0
2011-12-13 10:35:00,14.09,14.09,14.07,14.07,4121600.0,11.8568,11.8568,11.84,11.84,4121600.0
2011-12-13 10:40:00,14.07,14.07,14.01,14.01,8458800.0,11.84,11.84,11.7895,11.7895,8458800.0
2011-12-13 10:45:00,14.01,14.03,14.01,14.02,6218800.0,11.7895,11.8063,11.7895,11.7979,6218800.0
2011-12-13 10:50:00,14.02,14.04,14.02,14.03,2987600.0,11.7979,11.8148,11.7979,11.8063,2987600.0
2011-12-13 10:55:00,14.02,14.05,14.02,14.03,3600800.0,11.7979,11.8232,11.7979,11.8063,3600800.0
2011-12-13 11:00:00,14.04,14.04,14.0,14.03,6762000.0,11.8148,11.8148,11.7811,11.8063,6762000.0
2011-12-13 11:05:00,14.03,14.04,13.99,13.99,5062400.0,11.8063,11.8148,11.7727,11.7727,5062400.0
2011-12-13 11:10:00,13.99,14.01,13.99,14.0,3567200.0,11.7727,11.7895,11.7727,11.7811,3567200.0
2011-12-13 11:15:00,14.0,14.01,13.99,14.01,2791600.0,11.7811,11.7895,11.7727,11.7895,2791600.0
2011-12-13 11:20:00,14.01,14.01,14.0,14.01,1629600.0,11.7895,11.7895,11.7811,11.7895,1629600.0
2011-12-13 11:25:00,14.01,14.02,14.01,14.02,2119600.0,11.7895,11.7979,11.7895,11.7979,2119600.0
2011-12-13 11:30:00,14.02,14.02,14.01,14.02,2290400.0,11.7979,11.7979,11.7895,11.7979,2290400.0
2011-12-13 11:35:00,14.03,14.04,14.02,14.04,2884000.0,11.8063,11.8148,11.7979,11.8148,2884000.0
2011-12-13 11:40:00,14.04,14.04,14.02,14.02,1531600.0,11.8148,11.8148,11.7979,11.7979,1531600.0
2011-12-13 11:45:00,14.02,14.03,14.01,14.02,2206400.0,11.7979,11.8063,11.7895,11.7979,2206400.0
2011-12-13 11:50:00,14.02,14.04,14.02,14.04,1649200.0,11.7979,11.8148,11.7979,11.8148,1649200.0
2011-12-13 11:55:00,14.04,14.04,14.02,14.04,2424800.0,11.8148,11.8148,11.7979,11.8148,2424800.0
2011-12-13 12:00:00,14.04,14.04,14.02,14.03,2105600.0,11.8148,11.8148,11.7979,11.8063,2105600.0
2011-12-13 12:05:00,14.03,14.04,14.03,14.04,1461600.0,11.8063,11.8148,11.8063,11.8148,1461600.0
2011-12-13 12:10:00,14.04,14.04,14.03,14.03,887600.0,11.8148,11.8148,11.8063,11.8063,887600.0
2011-12-13 12:15:00,14.03,14.04,14.03,14.03,1324400.0,11.8063,11.8148,11.8063,11.8063,1324400.0
2011-12-13 12:20:00,14.03,14.04,14.02,14.04,2010400.0,11.8063,11.8148,11.7979,11.8148,2010400.0
2011-12-13 12:25:00,14.04,14.04,14.03,14.04,1596000.0,11.8148,11.8148,11.8063,11.8148,1596000.0
2011-12-13 12:30:00,14.04,14.04,14.03,14.03,1890000.0,11.8148,11.8148,11.8063,11.8063,1890000.0
2011-12-13 12:35:00,14.03,14.04,14.0,14.0,5583200.0,11.8063,11.8148,11.7811,11.7811,5583200.0
2011-12-13 12:40:00,14.0,14.02,14.0,14.0,3206000.0,11.7811,11.7979,11.7811,11.7811,3206000.0
2011-12-13 12:45:00,14.0,14.03,14.0,14.03,1162000.0,11.7811,11.8063,11.7811,11.8063,1162000.0
2011-12-13 12:50:00,14.03,14.03,14.02,14.03,893200.0,11.8063,11.8063,11.7979,11.8063,893200.0
2011-12-13 12:55:00,14.03,14.04,14.02,14.03,1783600.0,11.8063,11.8148,11.7979,11.8063,1783600.0
2011-12-13 13:00:00,14.03,14.03,14.02,14.03,1663200.0,11.8063,11.8063,11.7979,11.8063,1663200.0
2011-12-13 13:05:00,14.03,14.04,14.01,14.02,1190000.0,11.8063,11.8148,11.7895,11.7979,1190000.0
2011-12-13 13:10:00,14.02,14.04,14.02,14.03,1554000.0,11.7979,11.8148,11.7979,11.8063,1554000.0
2011-12-13 13:15:00,14.03,14.03,14.02,14.03,896000.0,11.8063,11.8063,11.7979,11.8063,896000.0
2011-12-13 13:20:00,14.03,14.03,14.01,14.02,1582000.0,11.8063,11.8063,11.7895,11.7979,1582000.0
2011-12-13 13:25:00,14.02,14.02,14.0,14.01,4684400.0,11.7979,11.7979,11.7811,11.7895,4684400.0
2011-12-13 13:30:00,14.01,14.03,14.01,14.02,1142400.0,11.7895,11.8063,11.7895,11.7979,1142400.0
2011-12-13 13:35:00,14.02,14.02,14.01,14.01,1240400.0,11.7979,11.7979,11.7895,11.7895,1240400.0
2011-12-13 13:40:00,14.01,14.03,14.01,14.02,1047200.0,11.7895,11.8063,11.7895,11.7979,1047200.0
2011-12-13 13:45:00,14.02,14.03,14.02,14.02,954800.0,11.7979,11.8063,11.7979,11.7979,954800.0
2011-12-13 13:50:00,14.02,14.03,14.02,14.03,1209600.0,11.7979,11.8063,11.7979,11.8063,1209600.0
2011-12-13 13:55:00,14.03,14.04,14.03,14.03,1268400.0,11.8063,11.8148,11.8063,11.8063,1268400.0
2011-12-13 14:00:00,14.03,14.06,14.03,14.05,2956800.0,11.8063,11.8316,11.8063,11.8232,2956800.0
2011-12-13 14:05:00,14.06,14.06,14.05,14.05,1951600.0,11.8316,11.8316,11.8232,11.8232,1951600.0
2011-12-13 14:10:00,14.05,14.05,14.01,14.03,3735200.0,11.8232,11.8232,11.7895,11.8063,3735200.0
2011-12-13 14:15:00,14.03,14.04,14.0,14.0,3964800.0,11.8063,11.8148,11.7811,11.7811,3964800.0
2011-12-13 14:20:00,14.0,14.03,13.99,14.01,4897200.0,11.7811,11.8063,11.7727,11.7895,4897200.0
2011-12-13 14:25:00,14.01,14.03,14.0,14.03,3690400.0,11.7895,11.8063,11.7811,11.8063,3690400.0
2011-12-13 14:30:00,14.03,14.03,13.99,13.99,4415600.0,11.8063,11.8063,11.7727,11.7727,4415600.0
2011-12-13 14:35:00,13.99,13.99,13.96,13.97,6188000.0,11.7727,11.7727,11.7474,11.7558,6188000.0
2011-12-13 14:40:00,13.97,14.0,13.96,13.99,4452000.0,11.7558,11.7811,11.7474,11.7727,4452000.0
2011-12-13 14:45:00,13.99,13.99,13.96,13.97,4065600.0,11.7727,11.7727,11.7474,11.7558,4065600.0
2011-12-13 14:50:00,13.97,14.01,13.97,14.0,3659600.0,11.7558,11.7895,11.7558,11.7811,3659600.0
2011-12-13 14:55:00,14.0,14.0,13.98,14.0,2716000.0,11.7811,11.7811,11.7643,11.7811,2716000.0
2011-12-13 15:00:00,14.0,14.01,13.98,14.01,3315200.0,11.7811,11.7895,11.7643,11.7895,3315200.0
2011-12-13 15:05:00,14.01,14.01,13.99,13.99,2506000.0,11.7895,11.7895,11.7727,11.7727,2506000.0
2011-12-13 15:10:00,13.99,14.0,13.97,13.97,3312400.0,11.7727,11.7811,11.7558,11.7558,3312400.0
2011-12-13 15:15:00,13.97,13.99,13.96,13.97,3357200.0,11.7558,11.7727,11.7474,11.7558,3357200.0
2011-12-13 15:20:00,13.97,13.98,13.96,13.96,4886000.0,11.7558,11.7643,11.7474,11.7474,4886000.0
2011-12-13 15:25:00,13.96,13.96,13.87,13.88,14758800.0,11.7474,11.7474,11.6717,11.6801,14758800.0
2011-12-13 15:30:00,13.88,13.91,13.88,13.88,8800400.0,11.6801,11.7054,11.6801,11.6801,8800400.0
2011-12-13 15:35:00,13.88,13.88,13.84,13.86,10060400.0,11.6801,11.6801,11.6464,11.6633,10060400.0
2011-12-13 15:40:00,13.86,13.87,13.85,13.86,7302400.0,11.6633,11.6717,11.6549,11.6633,7302400.0
2011-12-13 15:45:00,13.86,13.87,13.83,13.87,7764400.0,11.6633,11.6717,11.638,11.6717,7764400.0
2011-12-13 15:50:00,13.86,13.88,13.83,13.83,9293200.0,11.6633,11.6801,11.638,11.638,9293200.0
2011-12-13 15:55:00,13.84,13.89,13.83,13.89,13095600.0,11.6464,11.6885,11.638,11.6885,13095600.0
2011-12-14 09:30:00,13.82,13.83,13.77,13.78,13011600.0,11.6296,11.638,11.5875,11.596,13011600.0
2011-12-14 09:35:00,13.78,13.78,13.75,13.77,8408400.0,11.596,11.596,11.5707,11.5875,8408400.0
2011-12-14 09:40:00,13.77,13.81,13.77,13.77,12241600.0,11.5875,11.6212,11.5875,11.5875,12241600.0
2011-12-14 09:45:00,13.77,13.78,13.66,13.67,19832400.0,11.5875,11.596,11.495,11.5034,19832400.0
2011-12-14 09:50:00,13.68,13.71,13.65,13.71,16276400.0,11.5118,11.5371,11.4866,11.5371,16276400.0
2011-12-14 09:55:00,13.71,13.72,13.69,13.71,8498000.0,11.5371,11.5455,11.5202,11.5371,8498000.0
2011-12-14 10:00:00,13.71,13.71,13.67,13.69,7014000.0,11.5371,11.5371,11.5034,11.5202,7014000.0
2011-12-14 10:05:00,13.69,13.7,13.65,13.65,9209200.0,11.5202,11.5286,11.4866,11.4866,9209200.0
2011-12-14 10:10:00,13.65,13.65,13.61,13.61,10586800.0,11.4866,11.4866,11.4529,11.4529,10586800.0
2011-12-14 10:15:00,13.61,13.64,13.61,13.63,6017200.0,11.4529,11.4781,11.4529,11.4697,6017200.0
2011-12-14 10:20:00,13.63,13.65,13.59,13.62,8310400.0,11.4697,11.4866,11.4361,11.4613,8310400.0
2011-12-14 10:25:00,13.62,13.65,13.61,13.64,5395600.0,11.4613,11.4866,11.4529,11.4781,5395600.0
2011-12-14 10:30:00,13.65,13.65,13.61,13.61,5163200.0,11.4866,11.4866,11.4529,11.4529,5163200.0
2011-12-14 10:35:00,13.61,13.67,13.61,13.66,6398000.0,11.4529,11.5034,11.4529,11.495,6398000.0
2011-12-14 10:40:00,13.66,13.66,13.62,13.63,4496800.0,11.495,11.495,11.4613,11.4697,4496800.0
2011-12-14 10:45:00,13.63,13.64,13.62,13.63,3542000.0,11.4697,11.4781,11.4613,11.4697,3542000.0
2011-12-14 10:50:00,13.63,13.63,13.61,13.63,2959600.0,11.4697,11.4697,11.4529,11.4697,2959600.0
2011-12-14 10:55:00,13.62,13.63,13.59,13.61,4541600.0,11.4613,11.4697,11.4361,11.4529,4541600.0
2011-12-14 11:00:00,13.61,13.63,13.61,13.63,3570000.0,11.4529,11.4697,11.4529,11.4697,3570000.0
2011-12-14 11:05:00,13.63,13.63,13.6,13.61,3483200.0,11.4697,11.4697,11.4445,11.4529,3483200.0
2011-12-14 11:10:00,13.61,13.62,13.6,13.6,3544800.0,11.4529,11.4613,11.4445,11.4445,3544800.0
2011-12-14 11:15:00,13.61,13.62,13.58,13.59,4950400.0,11.4529,11.4613,11.4277,11.4361,4950400.0
2011-12-14 11:20:00,13.59,13.6,13.58,13.59,3368400.0,11.4361,11.4445,11.4277,11.4361,3368400.0
2011-12-14 11:25:00,13.59,13.59,13.54,13.55,7411600.0,11.4361,11.4361,11.394,11.4024,7411600.0
2011-12-14 11:30:00,13.55,13.55,13.51,13.52,6655600.0,11.4024,11.4024,11.3688,11.3772,6655600.0
2011-12-14 11:35:00,13.52,13.53,13.49,13.5,6557600.0,11.3772,11.3856,11.3519,11.3603,6557600.0
2011-12-14 11:40:00,13.5,13.55,13.5,13.54,6246800.0,11.3603,11.4024,11.3603,11.394,6246800.0
2011-12-14 11:45:00,13.53,13.56,13.53,13.54,3810800.0,11.3856,11.4108,11.3856,11.394,3810800.0
2011-12-14 11:50:00,13.54,13.54,13.53,13.53,2973600.0,11.394,11.394,11.3856,11.3856,2973600.0
2011-12-14 11:55:00,13.53,13.53,13.51,13.52,3340400.0,11.3856,11.3856,11.3688,11.3772,3340400.0
2011-12-14 12:00:00,13.52,13.52,13.5,13.51,2514400.0,11.3772,11.3772,11.3603,11.3688,2514400.0
2011-12-14 12:05:00,13.51,13.55,13.51,13.55,4169200.0,11.3688,11.4024,11.3688,11.4024,4169200.0
2011-12-14 12:10:00,13.55,13.56,13.54,13.56,3729600.0,11.4024,11.4108,11.394,11.4108,3729600.0
2011-12-14 12:15:00,13.56,13.58,13.56,13.57,4194400.0,11.4108,11.4277,11.4108,11.4192,4194400.0
2011-12-14 12:20:00,13.57,13.57,13.53,13.53,3329200.0,11.4192,11.4192,11.3856,11.3856,3329200.0
2011-12-14 12:25:00,13.53,13.54,13.51,13.53,3710000.0,11.3856,11.394,11.3688,11.3856,3710000.0
2011-12-14 12:30:00,13.53,13.57,13.53,13.55,5160400.0,11.3856,11.4192,11.3856,11.4024,5160400.0
2011-12-14 12:35:00,13.56,13.56,13.53,13.54,2730000.0,11.4108,11.4108,11.3856,11.394,2730000.0
2011-12-14 12:40:00,13.54,13.56,13.54,13.54,1920800.0,11.394,11.4108,11.394,11.394,1920800.0
2011-12-14 12:45:00,13.54,13.56,13.54,13.55,2228800.0,11.394,11.4108,11.394,11.4024,2228800.0
2011-12-14 12:50:00,13.55,13.56,13.55,13.55,1831200.0,11.4024,11.4108,11.4024,11.4024,1831200.0
2011-12-14 12:55:00,13.55,13.56,13.53,13.55,2713200.0,11.4024,11.4108,11.3856,11.4024,2713200.0
2011-12-14 13:00:00,13.56,13.58,13.56,13.57,4155200.0,11.4108,11.4277,11.4108,11.4192,4155200.0
2011-12-14 13:05:00,13.57,13.61,13.57,13.58,4751600.0,11.4192,11.4529,11.4192,11.4277,4751600.0
2011-12-14 13:10:00,13.58,13.59,13.57,13.59,1948800.0,11.4277,11.4361,11.4192,11.4361,1948800.0
2011-12-14 13:15:00,13.59,13.61,13.59,13.6,3771600.0,11.4361,11.4529,11.4361,11.4445,3771600.0
2011-12-14 13:20:00,13.6,13.61,13.59,13.6,4519200.0,11.4445,11.4529,11.4361,11.4445,4519200.0
2011-12-14 13:25:00,13.6,13.62,13.59,13.62,3197600.0,11.4445,11.4613,11.4361,11.4613,3197600.0
2011-12-14 13:30:00,13.62,13.62,13.59,13.59,2584400.0,11.4613,11.4613,11.4361,11.4361,2584400.0
2011-12-14 13:35:00,13.59,13.61,13.59,13.6,2136400.0,11.4361,11.4529,11.4361,11.4445,2136400.0
2011-12-14 13:40:00,13.6,13.6,13.58,13.59,1458800.0,11.4445,11.4445,11.4277,11.4361,1458800.0
2011-12-14 13:45:00,13.59,13.6,13.58,13.58,1313200.0,11.4361,11.4445,11.4277,11.4277,1313200.0
2011-12-14 13:50:00,13.58,13.58,13.56,13.56,2895200.0,11.4277,11.4277,11.4108,11.4108,2895200.0
2011-12-14 13:55:00,13.56,13.57,13.55,13.56,1489600.0,11.4108,11.4192,11.4024,11.4108,1489600.0
2011-12-14 14:00:00,13.56,13.56,13.54,13.55,2217600.0,11.4108,11.4108,11.394,11.4024,2217600.0
2011-12-14 14:05:00,13.55,13.57,13.54,13.54,2822400.0,11.4024,11.4192,11.394,11.394,2822400.0
2011-12-14 14:10:00,13.54,13.55,13.53,13.54,2433200.0,11.394,11.4024,11.3856,11.394,2433200.0
2011-12-14 14:15:00,13.54,13.59,13.54,13.57,4020800.0,11.394,11.4361,11.394,11.4192,4020800.0
2011-12-14 14:20:00,13.57,13.58,13.55,13.56,2175600.0,11.4192,11.4277,11.4024,11.4108,2175600.0
2011-12-14 14:25:00,13.56,13.58,13.56,13.58,2340800.0,11.4108,11.4277,11.4108,11.4277,2340800.0
2011-12-14 14:30:00,13.58,13.58,13.55,13.56,2433200.0,11.4277,11.4277,11.4024,11.4108,2433200.0
2011-12-14 14:35:00,13.56,13.56,13.53,13.54,3374000.0,11.4108,11.4108,11.3856,11.394,3374000.0
2011-12-14 14:40:00,13.54,13.56,13.54,13.54,1268400.0,11.394,11.4108,11.394,11.394,1268400.0
2011-12-14 14:45:00,13.54,13.58,13.54,13.57,2931600.0,11.394,11.4277,11.394,11.4192,2931600.0
2011-12-14 14:50:00,13.57,13.57,13.55,13.56,2147600.0,11.4192,11.4192,11.4024,11.4108,2147600.0
2011-12-14 14:55:00,13.56,13.56,13.53,13.53,4141200.0,11.4108,11.4108,11.3856,11.3856,4141200.0
2011-12-14 15:00:00,13.53,13.55,13.53,13.54,2948400.0,11.3856,11.4024,11.3856,11.394,2948400.0
2011-12-14 15:05:00,13.54,13.54,13.51,13.51,3270400.0,11.394,11.394,11.3688,11.3688,3270400.0
2011-12-14 15:10:00,13.51,13.57,13.51,13.56,6160000.0,11.3688,11.4192,11.3688,11.4108,6160000.0
2011-12-14 15:15:00,13.56,13.58,13.55,13.56,5451600.0,11.4108,11.4277,11.4024,11.4108,5451600.0
2011-12-14 15:20:00,13.56,13.57,13.53,13.55,3133200.0,11.4108,11.4192,11.3856,11.4024,3133200.0
2011-12-14 15:25:00,13.54,13.57,13.54,13.57,3178000.0,11.394,11.4192,11.394,11.4192,3178000.0
2011-12-14 15:30:00,13.57,13.59,13.57,13.58,4872000.0,11.4192,11.4361,11.4192,11.4277,4872000.0
2011-12-14 15:35:00,13.58,13.58,13.55,13.56,3889200.0,11.4277,11.4277,11.4024,11.4108,3889200.0
2011-12-14 15:40:00,13.56,13.57,13.55,13.56,3883600.0,11.4108,11.4192,11.4024,11.4108,3883600.0
2011-12-14 15:45:00,13.56,13.6,13.55,13.6,5910800.0,11.4108,11.4445,11.4024,11.4445,5910800.0
2011-12-14 15:50:00,13.6,13.61,13.58,13.59,6577200.0,11.4445,11.4529,11.4277,11.4361,6577200.0
2011-12-14 15:55:00,13.59,13.59,13.57,13.57,10749200.0,11.4361,11.4361,11.4192,11.4192,10749200.0
2011-12-15 09:30:00,13.69,13.71,13.65,13.65,13675200.0,11.5202,11.5371,11.4866,11.4866,13675200.0
2011-12-15 09:35:00,13.65,13.67,13.64,13.64,5474000.0,11.4866,11.5034,11.4781,11.4781,5474000.0
2011-12-15 09:40:00,13.64,13.66,13.63,13.65,4796400.0,11.4781,11.495,11.4697,11.4866,4796400.0
2011-12-15 09:45:00,13.65,13.66,13.63,13.64,3228400.0,11.4866,11.495,11.4697,11.4781,3228400.0
2011-12-15 09:50:00,13.64,13.65,13.59,13.6,5843600.0,11.4781,11.4866,11.4361,11.4445,5843600.0
2011-12-15 09:55:00,13.6,13.63,13.59,13.61,5504800.0,11.4445,11.4697,11.4361,11.4529,5504800.0
2011-12-15 10:00:00,13.61,13.64,13.59,13.61,5443200.0,11.4529,11.4781,11.4361,11.4529,5443200.0
2011-12-15 10:05:00,13.61,13.61,13.58,13.61,4754400.0,11.4529,11.4529,11.4277,11.4529,4754400.0
2011-12-15 10:10:00,13.61,13.61,13.57,13.59,4340000.0,11.4529,11.4529,11.4192,11.4361,4340000.0
2011-12-15 10:15:00,13.59,13.6,13.58,13.6,3113600.0,11.4361,11.4445,11.4277,11.4445,3113600.0
2011-12-15 10:20:00,13.6,13.62,13.6,13.62,4883200.0,11.4445,11.4613,11.4445,11.4613,4883200.0
2011-12-15 10:25:00,13.62,13.63,13.61,13.62,3466400.0,11.4613,11.4697,11.4529,11.4613,3466400.0
2011-12-15 10:30:00,13.62,13.62,13.59,13.61,3777200.0,11.4613,11.4613,11.4361,11.4529,3777200.0
2011-12-15 10:35:00,13.61,13.62,13.58,13.58,4284000.0,11.4529,11.4613,11.4277,11.4277,4284000.0
2011-12-15 10:40:00,13.58,13.61,13.56,13.57,4505200.0,11.4277,11.4529,11.4108,11.4192,4505200.0
2011-12-15 10:45:00,13.57,13.58,13.55,13.56,5031600.0,11.4192,11.4277,11.4024,11.4108,5031600.0
2011-12-15 10:50:00,13.56,13.58,13.56,13.57,3511200.0,11.4108,11.4277,11.4108,11.4192,3511200.0
2011-12-15 10:55:00,13.57,13.58,13.56,13.58,2004800.0,11.4192,11.4277,11.4108,11.4277,2004800.0
2011-12-15 11:00:00,13.58,13.58,13.57,13.58,1400000.0,11.4277,11.4277,11.4192,11.4277,1400000.0
2011-12-15 11:05:00,13.57,13.58,13.53,13.53,3642800.0,11.4192,11.4277,11.3856,11.3856,3642800.0
2011-12-15 11:10:00,13.53,13.56,13.53,13.56,2578800.0,11.3856,11.4108,11.3856,11.4108,2578800.0
2011-12-15 11:15:00,13.55,13.56,13.54,13.54,1528800.0,11.4024,11.4108,11.394,11.394,1528800.0
2011-12-15 11:20:00,13.54,13.56,13.53,13.56,2175600.0,11.394,11.4108,11.3856,11.4108,2175600.0
2011-12-15 11:25:00,13.56,13.59,13.55,13.58,3332000.0,11.4108,11.4361,11.4024,11.4277,3332000.0
2011-12-15 11:30:00,13.58,13.6,13.58,13.59,2704800.0,11.4277,11.4445,11.4277,11.4361,2704800.0
2011-12-15 11:35:00,13.59,13.6,13.58,13.58,3004400.0,11.4361,11.4445,11.4277,11.4277,3004400.0
2011-12-15 11:40:00,13.58,13.6,13.58,13.6,1621200.0,11.4277,11.4445,11.4277,11.4445,1621200.0
2011-12-15 11:45:00,13.6,13.6,13.58,13.58,1800400.0,11.4445,11.4445,11.4277,11.4277,1800400.0
2011-12-15 11:50:00,13.58,13.59,13.56,13.56,2987600.0,11.4277,11.4361,11.4108,11.4108,2987600.0
2011-12-15 11:55:00,13.56,13.57,13.54,13.55,3360000.0,11.4108,11.4192,11.394,11.4024,3360000.0
2011-12-15 12:00:00,13.55,13.56,13.54,13.56,2380000.0,11.4024,11.4108,11.394,11.4108,2380000.0
2011-12-15 12:05:00,13.55,13.58,13.55,13.57,1803200.0,11.4024,11.4277,11.4024,11.4192,1803200.0
2011-12-15 12:10:00,13.57,13.58,13.56,13.58,2396800.0,11.4192,11.4277,11.4108,11.4277,2396800.0
2011-12-15 12:15:00,13.58,13.59,13.58,13.58,1428000.0,11.4277,11.4361,11.4277,11.4277,1428000.0
2011-12-15 12:20:00,13.58,13.59,13.57,13.57,2310000.0,11.4277,11.4361,11.4192,11.4192,2310000.0
2011-12-15 12:25:00,13.58,13.58,13.57,13.58,834400.0,11.4277,11.4277,11.4192,11.4277,834400.0
2011-12-15 12:30:00,13.58,13.59,13.58,13.58,1246000.0,11.4277,11.4361,11.4277,11.4277,1246000.0
2011-12-15 12:35:00,13.58,13.58,13.57,13.57,1551200.0,11.4277,11.4277,11.4192,11.4192,1551200.0
2011-12-15 12:40:00,13.58,13.58,13.55,13.55,2954000.0,11.4277,11.4277,11.4024,11.4024,2954000.0
2011-12-15 12:45:00,13.55,13.57,13.55,13.56,1610000.0,11.4024,11.4192,11.4024,11.4108,1610000.0
2011-12-15 12:50:00,13.56,13.56,13.55,13.56,1640800.0,11.4108,11.4108,11.4024,11.4108,1640800.0
2011-12-15 12:55:00,13.56,13.57,13.55,13.56,2284800.0,11.4108,11.4192,11.4024,11.4108,2284800.0
2011-12-15 13:00:00,13.56,13.57,13.56,13.57,1811600.0,11.4108,11.4192,11.4108,11.4192,1811600.0
2011-12-15 13:05:00,13.57,13.58,13.56,13.57,1201200.0,11.4192,11.4277,11.4108,11.4192,1201200.0
2011-12-15 13:10:00,13.57,13.58,13.56,13.56,767200.0,11.4192,11.4277,11.4108,11.4108,767200.0
2011-12-15 13:15:00,13.56,13.58,13.56,13.58,1052800.0,11.4108,11.4277,11.4108,11.4277,1052800.0
2011-12-15 13:20:00,13.58,13.58,13.56,13.57,1848000.0,11.4277,11.4277,11.4108,11.4192,1848000.0
2011-12-15 13:25:00,13.57,13.58,13.56,13.57,1150800.0,11.4192,11.4277,11.4108,11.4192,1150800.0
2011-12-15 13:30:00,13.57,13.57,13.54,13.55,1842400.0,11.4192,11.4192,11.394,11.4024,1842400.0
2011-12-15 13:35:00,13.55,13.56,13.54,13.55,1506400.0,11.4024,11.4108,11.394,11.4024,1506400.0
2011-12-15 13:40:00,13.55,13.58,13.55,13.57,2825200.0,11.4024,11.4277,11.4024,11.4192,2825200.0
2011-12-15 13:45:00,13.57,13.58,13.56,13.57,1540000.0,11.4192,11.4277,11.4108,11.4192,1540000.0
2011-12-15 13:50:00,13.57,13.58,13.56,13.56,1545600.0,11.4192,11.4277,11.4108,11.4108,1545600.0
2011-12-15 13:55:00,13.56,13.57,13.56,13.56,1229200.0,11.4108,11.4192,11.4108,11.4108,1229200.0
2011-12-15 14:00:00,13.56,13.57,13.56,13.57,1394400.0,11.4108,11.4192,11.4108,11.4192,1394400.0
2011-12-15 14:05:00,13.57,13.57,13.56,13.56,1397200.0,11.4192,11.4192,11.4108,11.4108,1397200.0
2011-12-15 14:10:00,13.56,13.58,13.56,13.57,1694000.0,11.4108,11.4277,11.4108,11.4192,1694000.0
2011-12-15 14:15:00,13.57,13.57,13.57,13.57,1741600.0,11.4192,11.4192,11.4192,11.4192,1741600.0
2011-12-15 14:20:00,13.57,13.57,13.56,13.56,1218000.0,11.4192,11.4192,11.4108,11.4108,1218000.0
2011-12-15 14:25:00,13.56,13.57,13.55,13.55,2707600.0,11.4108,11.4192,11.4024,11.4024,2707600.0
2011-12-15 14:30:00,13.56,13.56,13.55,13.56,1758400.0,11.4108,11.4108,11.4024,11.4108,1758400.0
2011-12-15 14:35:00,13.56,13.56,13.55,13.56,2234400.0,11.4108,11.4108,11.4024,11.4108,2234400.0
2011-12-15 14:40:00,13.56,13.56,13.55,13.56,1752800.0,11.4108,11.4108,11.4024,11.4108,1752800.0
2011-12-15 14:45:00,13.55,13.56,13.54,13.55,3228400.0,11.4024,11.4108,11.394,11.4024,3228400.0
2011-12-15 14:50:00,13.55,13.55,13.54,13.55,2606800.0,11.4024,11.4024,11.394,11.4024,2606800.0
2011-12-15 14:55:00,13.55,13.56,13.54,13.54,2732800.0,11.4024,11.4108,11.394,11.394,2732800.0
2011-12-15 15:00:00,13.54,13.55,13.54,13.55,2494800.0,11.394,11.4024,11.394,11.4024,2494800.0
2011-12-15 15:05:00,13.55,13.55,13.54,13.55,2077600.0,11.4024,11.4024,11.394,11.4024,2077600.0
2011-12-15 15:10:00,13.55,13.56,13.53,13.54,3301200.0,11.4024,11.4108,11.3856,11.394,3301200.0
2011-12-15 15:15:00,13.54,13.56,13.54,13.55,4270000.0,11.394,11.4108,11.394,11.4024,4270000.0
2011-12-15 15:20:00,13.55,13.56,13.54,13.54,3844400.0,11.4024,11.4108,11.394,11.394,3844400.0
2011-12-15 15:25:00,13.54,13.55,13.54,13.54,2144800.0,11.394,11.4024,11.394,11.394,2144800.0
2011-12-15 15:30:00,13.54,13.56,13.54,13.55,4054400.0,11.394,11.4108,11.394,11.4024,4054400.0
2011-12-15 15:35:00,13.55,13.56,13.54,13.55,3539200.0,11.4024,11.4108,11.394,11.4024,3539200.0
2011-12-15 15:40:00,13.55,13.55,13.54,13.54,2368800.0,11.4024,11.4024,11.394,11.394,2368800.0
2011-12-15 15:45:00,13.54,13.54,13.53,13.53,5516000.0,11.394,11.394,11.3856,11.3856,5516000.0
2011-12-15 15:50:00,13.53,13.54,13.51,13.51,6364400.0,11.3856,11.394,11.3688,11.3688,6364400.0
2011-12-15 15:55:00,13.51,13.54,13.51,13.53,9301600.0,11.3688,11.394,11.3688,11.3856,9301600.0
2011-12-16 09:30:00,13.59,13.62,13.56,13.57,57635200.0,11.4361,11.4613,11.4108,11.4192,57635200.0
2011-12-16 09:35:00,13.57,13.6,13.57,13.59,5602800.0,11.4192,11.4445,11.4192,11.4361,5602800.0
2011-12-16 09:40:00,13.59,13.59,13.56,13.57,6773200.0,11.4361,11.4361,11.4108,11.4192,6773200.0
2011-12-16 09:45:00,13.57,13.58,13.56,13.58,3995600.0,11.4192,11.4277,11.4108,11.4277,3995600.0
2011-12-16 09:50:00,13.58,13.6,13.57,13.59,4611600.0,11.4277,11.4445,11.4192,11.4361,4611600.0
2011-12-16 09:55:00,13.59,13.61,13.59,13.59,4818800.0,11.4361,11.4529,11.4361,11.4361,4818800.0
2011-12-16 10:00:00,13.59,13.62,13.57,13.6,6507200.0,11.4361,11.4613,11.4192,11.4445,6507200.0
2011-12-16 10:05:00,13.6,13.64,13.6,13.64,6386800.0,11.4445,11.4781,11.4445,11.4781,6386800.0
2011-12-16 10:10:00,13.64,13.65,13.63,13.65,7235200.0,11.4781,11.4866,11.4697,11.4866,7235200.0
2011-12-16 10:15:00,13.65,13.7,13.65,13.7,10763200.0,11.4866,11.5286,11.4866,11.5286,10763200.0
2011-12-16 10:20:00,13.7,13.72,13.69,13.69,11555600.0,11.5286,11.5455,11.5202,11.5202,11555600.0
2011-12-16 10:25:00,13.69,13.7,13.67,13.68,6896400.0,11.5202,11.5286,11.5034,11.5118,6896400.0
2011-12-16 10:30:00,13.68,13.68,13.67,13.68,3486000.0,11.5118,11.5118,11.5034,11.5118,3486000.0
2011-12-16 10:35:00,13.68,13.7,13.67,13.68,3463600.0,11.5118,11.5286,11.5034,11.5118,3463600.0
2011-12-16 10:40:00,13.68,13.68,13.67,13.68,3052000.0,11.5118,11.5118,11.5034,11.5118,3052000.0
2011-12-16 10:45:00,13.68,13.68,13.66,13.67,2276400.0,11.5118,11.5118,11.495,11.5034,2276400.0
2011-12-16 10:50:00,13.67,13.68,13.66,13.67,2567600.0,11.5034,11.5118,11.495,11.5034,2567600.0
2011-12-16 10:55:00,13.67,13.68,13.67,13.68,3981600.0,11.5034,11.5118,11.5034,11.5118,3981600.0
2011-12-16 11:00:00,13.68,13.68,13.67,13.67,2469600.0,11.5118,11.5118,11.5034,11.5034,2469600.0
2011-12-16 11:05:00,13.67,13.67,13.66,13.67,3866800.0,11.5034,11.5034,11.495,11.5034,3866800.0
2011-12-16 11:10:00,13.67,13.68,13.67,13.67,2847600.0,11.5034,11.5118,11.5034,11.5034,2847600.0
2011-12-16 11:15:00,13.67,13.68,13.66,13.67,3096800.0,11.5034,11.5118,11.495,11.5034,3096800.0
2011-12-16 11:20:00,13.67,13.68,13.67,13.67,1738800.0,11.5034,11.5118,11.5034,11.5034,1738800.0
2011-12-16 11:25:00,13.68,13.68,13.67,13.67,2704800.0,11.5118,11.5118,11.5034,11.5034,2704800.0
2011-12-16 11:30:00,13.67,13.67,13.64,13.65,5023200.0,11.5034,11.5034,11.4781,11.4866,5023200.0
2011-12-16 11:35:00,13.65,13.65,13.63,13.64,3903200.0,11.4866,11.4866,11.4697,11.4781,3903200.0
2011-12-16 11:40:00,13.64,13.64,13.63,13.63,3875200.0,11.4781,11.4781,11.4697,11.4697,3875200.0
2011-12-16 11:45:00,13.63,13.64,13.61,13.61,3183600.0,11.4697,11.4781,11.4529,11.4529,3183600.0
2011-12-16 11:50:00,13.62,13.63,13.61,13.62,2570400.0,11.4613,11.4697,11.4529,11.4613,2570400.0
2011-12-16 11:55:00,13.62,13.62,13.6,13.6,5126800.0,11.4613,11.4613,11.4445,11.4445,5126800.0
2011-12-16 12:00:00,13.6,13.6,13.58,13.6,5549600.0,11.4445,11.4445,11.4277,11.4445,5549600.0
2011-12-16 12:05:00,13.6,13.62,13.6,13.61,3460800.0,11.4445,11.4613,11.4445,11.4529,3460800.0
2011-12-16 12:10:00,13.61,13.61,13.6,13.6,1425200.0,11.4529,11.4529,11.4445,11.4445,1425200.0
2011-12-16 12:15:00,13.6,13.61,13.6,13.61,1419600.0,11.4445,11.4529,11.4445,11.4529,1419600.0
2011-12-16 12:20:00,13.61,13.61,13.6,13.61,1285200.0,11.4529,11.4529,11.4445,11.4529,1285200.0
2011-12-16 12:25:00,13.61,13.62,13.6,13.6,1677200.0,11.4529,11.4613,11.4445,11.4445,1677200.0
2011-12-16 12:30:00,13.6,13.61,13.57,13.58,4412800.0,11.4445,11.4529,11.4192,11.4277,4412800.0
2011-12-16 12:35:00,13.58,13.59,13.57,13.59,6160000.0,11.4277,11.4361,11.4192,11.4361,6160000.0
2011-12-16 12:40:00,13.59,13.59,13.57,13.58,4211200.0,11.4361,11.4361,11.4192,11.4277,4211200.0
2011-12-16 12:45:00,13.58,13.58,13.56,13.57,4782400.0,11.4277,11.4277,11.4108,11.4192,4782400.0
2011-12-16 12:50:00,13.57,13.58,13.56,13.58,2968000.0,11.4192,11.4277,11.4108,11.4277,2968000.0
2011-12-16 12:55:00,13.57,13.6,13.57,13.59,4398800.0,11.4192,11.4445,11.4192,11.4361,4398800.0
2011-12-16 13:00:00,13.59,13.6,13.59,13.59,3416000.0,11.4361,11.4445,11.4361,11.4361,3416000.0
2011-12-16 13:05:00,13.59,13.6,13.59,13.59,2332400.0,11.4361,11.4445,11.4361,11.4361,2332400.0
2011-12-16 13:10:00,13.59,13.6,13.59,13.6,2147600.0,11.4361,11.4445,11.4361,11.4445,2147600.0
2011-12-16 13:15:00,13.6,13.61,13.6,13.61,1853600.0,11.4445,11.4529,11.4445,11.4529,1853600.0
2011-12-16 13:20:00,13.61,13.61,13.61,13.61,2396800.0,11.4529,11.4529,11.4529,11.4529,2396800.0
2011-12-16 13:25:00,13.61,13.61,13.61,13.61,1304800.0,11.4529,11.4529,11.4529,11.4529,1304800.0
2011-12-16 13:30:00,13.61,13.61,13.6,13.6,1439200.0,11.4529,11.4529,11.4445,11.4445,1439200.0
2011-12-16 13:35:00,13.6,13.6,13.6,13.6,1310400.0,11.4445,11.4445,11.4445,11.4445,1310400.0
2011-12-16 13:40:00,13.6,13.6,13.59,13.59,1668800.0,11.4445,11.4445,11.4361,11.4361,1668800.0
2011-12-16 13:45:00,13.59,13.61,13.59,13.6,1540000.0,11.4361,11.4529,11.4361,11.4445,1540000.0
2011-12-16 13:50:00,13.6,13.61,13.6,13.6,1456000.0,11.4445,11.4529,11.4445,11.4445,1456000.0
2011-12-16 13:55:00,13.6,13.61,13.59,13.59,2609600.0,11.4445,11.4529,11.4361,11.4361,2609600.0
2011-12-16 14:00:00,13.59,13.6,13.59,13.59,1008000.0,11.4361,11.4445,11.4361,11.4361,1008000.0
2011-12-16 14:05:00,13.59,13.59,13.58,13.59,2287600.0,11.4361,11.4361,11.4277,11.4361,2287600.0
2011-12-16 14:10:00,13.59,13.59,13.58,13.59,1229200.0,11.4361,11.4361,11.4277,11.4361,1229200.0
2011-12-16 14:15:00,13.59,13.59,13.58,13.58,1405600.0,11.4361,11.4361,11.4277,11.4277,1405600.0
2011-12-16 14:20:00,13.58,13.58,13.57,13.57,2013200.0,11.4277,11.4277,11.4192,11.4192,2013200.0
2011-12-16 14:25:00,13.57,13.58,13.57,13.57,2478000.0,11.4192,11.4277,11.4192,11.4192,2478000.0
2011-12-16 14:30:00,13.57,13.58,13.57,13.58,2436000.0,11.4192,11.4277,11.4192,11.4277,2436000.0
2011-12-16 14:35:00,13.58,13.58,13.57,13.58,2150400.0,11.4277,11.4277,11.4192,11.4277,2150400.0
2011-12-16 14:40:00,13.58,13.59,13.58,13.59,1884400.0,11.4277,11.4361,11.4277,11.4361,1884400.0
2011-12-16 14:45:00,13.59,13.6,13.58,13.59,3102400.0,11.4361,11.4445,11.4277,11.4361,3102400.0
2011-12-16 14:50:00,13.59,13.6,13.58,13.58,1755600.0,11.4361,11.4445,11.4277,11.4277,1755600.0
2011-12-16 14:55:00,13.58,13.58,13.57,13.58,1769600.0,11.4277,11.4277,11.4192,11.4277,1769600.0
2011-12-16 15:00:00,13.58,13.59,13.58,13.58,1400000.0,11.4277,11.4361,11.4277,11.4277,1400000.0
2011-12-16 15:05:00,13.58,13.58,13.58,13.58,1139600.0,11.4277,11.4277,11.4277,11.4277,1139600.0
2011-12-16 15:10:00,13.58,13.58,13.58,13.58,1290800.0,11.4277,11.4277,11.4277,11.4277,1290800.0
2011-12-16 15:15:00,13.58,13.59,13.58,13.59,2802800.0,11.4277,11.4361,11.4277,11.4361,2802800.0
2011-12-16 15:20:00,13.59,13.59,13.57,13.58,3878000.0,11.4361,11.4361,11.4192,11.4277,3878000.0
2011-12-16 15:25:00,13.58,13.59,13.58,13.58,2917600.0,11.4277,11.4361,11.4277,11.4277,2917600.0
2011-12-16 15:30:00,13.58,13.59,13.58,13.58,2371600.0,11.4277,11.4361,11.4277,11.4277,2371600.0
2011-12-16 15:35:00,13.58,13.59,13.58,13.58,3348800.0,11.4277,11.4361,11.4277,11.4277,3348800.0
2011-12-16 15:40:00,13.58,13.58,13.57,13.58,4404400.0,11.4277,11.4277,11.4192,11.4277,4404400.0
2011-12-16 15:45:00,13.58,13.58,13.57,13.58,5325600.0,11.4277,11.4277,11.4192,11.4277,5325600.0
2011-12-16 15:50:00,13.58,13.59,13.58,13.58,8008000.0,11.4277,11.4361,11.4277,11.4277,8008000.0
2011-12-16 15:55:00,13.58,13.6,13.58,13.6,13451200.0,11.4277,11.4445,11.4277,11.4445,13451200.0
2011-12-19 09:30:00,13.66,13.72,13.66,13.71,11902800.0,11.495,11.5455,11.495,11.5371,11902800.0
2011-12-19 09:35:00,13.71,13.71,13.68,13.69,5840800.0,11.5371,11.5371,11.5118,11.5202,5840800.0
2011-12-19 09:40:00,13.69,13.71,13.69,13.7,3080000.0,11.5202,11.5371,11.5202,11.5286,3080000.0
2011-12-19 09:45:00,13.7,13.71,13.69,13.7,4827200.0,11.5286,11.5371,11.5202,11.5286,4827200.0
2011-12-19 09:50:00,13.7,13.71,13.68,13.69,3564400.0,11.5286,11.5371,11.5118,11.5202,3564400.0
2011-12-19 09:55:00,13.69,13.74,13.69,13.74,6661200.0,11.5202,11.5623,11.5202,11.5623,6661200.0
2011-12-19 10:00:00,13.74,13.74,13.71,13.72,4258800.0,11.5623,11.5623,11.5371,11.5455,4258800.0
2011-12-19 10:05:00,13.72,13.72,13.7,13.71,2965200.0,11.5455,11.5455,11.5286,11.5371,2965200.0
2011-12-19 10:10:00,13.72,13.72,13.7,13.71,2774800.0,11.5455,11.5455,11.5286,11.5371,2774800.0
2011-12-19 10:15:00,13.72,13.73,13.7,13.7,3304000.0,11.5455,11.5539,11.5286,11.5286,3304000.0
2011-12-19 10:20:00,13.71,13.71,13.69,13.69,3438400.0,11.5371,11.5371,11.5202,11.5202,3438400.0
2011-12-19 10:25:00,13.69,13.71,13.69,13.71,1652000.0,11.5202,11.5371,11.5202,11.5371,1652000.0
2011-12-19 10:30:00,13.71,13.72,13.7,13.71,2349200.0,11.5371,11.5455,11.5286,11.5371,2349200.0
2011-12-19 10:35:00,13.71,13.72,13.71,13.71,2587200.0,11.5371,11.5455,11.5371,11.5371,2587200.0
2011-12-19 10:40:00,13.71,13.72,13.69,13.69,1615600.0,11.5371,11.5455,11.5202,11.5202,1615600.0
2011-12-19 10:45:00,13.7,13.7,13.68,13.68,5012000.0,11.5286,11.5286,11.5118,11.5118,5012000.0
2011-12-19 10:50:00,13.68,13.69,13.68,13.69,2716000.0,11.5118,11.5202,11.5118,11.5202,2716000.0
2011-12-19 10:55:00,13.69,13.69,13.68,13.69,2030000.0,11.5202,11.5202,11.5118,11.5202,2030000.0
2011-12-19 11:00:00,13.68,13.7,13.68,13.68,2872800.0,11.5118,11.5286,11.5118,11.5118,2872800.0
2011-12-19 11:05:00,13.68,13.68,13.67,13.68,5160400.0,11.5118,11.5118,11.5034,11.5118,5160400.0
2011-12-19 11:10:00,13.68,13.69,13.66,13.68,4292400.0,11.5118,11.5202,11.495,11.5118,4292400.0
2011-12-19 11:15:00,13.67,13.68,13.66,13.66,2665600.0,11.5034,11.5118,11.495,11.495,2665600.0
2011-12-19 11:20:00,13.67,13.69,13.65,13.69,3684800.0,11.5034,11.5202,11.4866,11.5202,3684800.0
2011-12-19 11:25:00,13.68,13.69,13.68,13.69,1316000.0,11.5118,11.5202,11.5118,11.5202,1316000.0
2011-12-19 11:30:00,13.69,13.69,13.68,13.69,1537200.0,11.5202,11.5202,11.5118,11.5202,1537200.0
2011-12-19 11:35:00,13.69,13.69,13.68,13.68,1352400.0,11.5202,11.5202,11.5118,11.5118,1352400.0
2011-12-19 11:40:00,13.67,13.68,13.64,13.65,3696000.0,11.5034,11.5118,11.4781,11.4866,3696000.0
2011-12-19 11:45:00,13.65,13.65,13.63,13.65,3614800.0,11.4866,11.4866,11.4697,11.4866,3614800.0
2011-12-19 11:50:00,13.65,13.66,13.65,13.66,1996400.0,11.4866,11.495,11.4866,11.495,1996400.0
2011-12-19 11:55:00,13.66,13.67,13.65,13.66,1881600.0,11.495,11.5034,11.4866,11.495,1881600.0
2011-12-19 12:00:00,13.66,13.69,13.66,13.68,1906800.0,11.495,11.5202,11.495,11.5118,1906800.0
2011-12-19 12:05:00,13.68,13.7,13.67,13.69,2172800.0,11.5118,11.5286,11.5034,11.5202,2172800.0
2011-12-19 12:10:00,13.69,13.7,13.68,13.68,719600.0,11.5202,11.5286,11.5118,11.5118,719600.0
2011-12-19 12:15:00,13.68,13.68,13.67,13.67,1136800.0,11.5118,11.5118,11.5034,11.5034,1136800.0
2011-12-19 12:20:00,13.67,13.68,13.67,13.67,1184400.0,11.5034,11.5118,11.5034,11.5034,1184400.0
2011-12-19 12:25:00,13.67,13.69,13.67,13.69,1344000.0,11.5034,11.5202,11.5034,11.5202,1344000.0
2011-12-19 12:30:00,13.69,13.69,13.67,13.67,1024800.0,11.5202,11.5202,11.5034,11.5034,1024800.0
2011-12-19 12:35:00,13.67,13.68,13.66,13.67,1033200.0,11.5034,11.5118,11.495,11.5034,1033200.0
2011-12-19 12:40:00,13.67,13.68,13.67,13.67,669200.0,11.5034,11.5118,11.5034,11.5034,669200.0
2011-12-19 12:45:00,13.67,13.68,13.67,13.67,890400.0,11.5034,11.5118,11.5034,11.5034,890400.0
2011-12-19 12:50:00,13.67,13.68,13.67,13.68,1472800.0,11.5034,11.5118,11.5034,11.5118,1472800.0
2011-12-19 12:55:00,13.68,13.7,13.68,13.7,1456000.0,11.5118,11.5286,11.5118,11.5286,1456000.0
2011-12-19 13:00:00,13.7,13.71,13.69,13.7,3060400.0,11.5286,11.5371,11.5202,11.5286,3060400.0
2011-12-19 13:05:00,13.7,13.71,13.69,13.7,1397200.0,11.5286,11.5371,11.5202,11.5286,1397200.0
2011-12-19 13:10:00,13.7,13.7,13.68,13.69,1066800.0,11.5286,11.5286,11.5118,11.5202,1066800.0
2011-12-19 13:15:00,13.69,13.7,13.68,13.7,1195600.0,11.5202,11.5286,11.5118,11.5286,1195600.0
2011-12-19 13:20:00,13.7,13.7,13.69,13.7,1747200.0,11.5286,11.5286,11.5202,11.5286,1747200.0
2011-12-19 13:25:00,13.7,13.7,13.68,13.69,1176000.0,11.5286,11.5286,11.5118,11.5202,1176000.0
2011-12-19 13:30:00,13.69,13.7,13.68,13.68,865200.0,11.5202,11.5286,11.5118,11.5118,865200.0
2011-12-19 13:35:00,13.69,13.69,13.67,13.68,1579200.0,11.5202,11.5202,11.5034,11.5118,1579200.0
2011-12-19 13:40:00,13.68,13.69,13.67,13.69,2226000.0,11.5118,11.5202,11.5034,11.5202,2226000.0
2011-12-19 13:45:00,13.69,13.7,13.68,13.7,1500800.0,11.5202,11.5286,11.5118,11.5286,1500800.0
2011-12-19 13:50:00,13.7,13.72,13.69,13.72,3589600.0,11.5286,11.5455,11.5202,11.5455,3589600.0
2011-12-19 13:55:00,13.72,13.73,13.71,13.71,1537200.0,11.5455,11.5539,11.5371,11.5371,1537200.0
2011-12-19 14:00:00,13.71,13.72,13.7,13.71,1072400.0,11.5371,11.5455,11.5286,11.5371,1072400.0
2011-12-19 14:05:00,13.71,13.71,13.7,13.71,1103200.0,11.5371,11.5371,11.5286,11.5371,1103200.0
2011-12-19 14:10:00,13.71,13.71,13.7,13.7,814800.0,11.5371,11.5371,11.5286,11.5286,814800.0
2011-12-19 14:15:00,13.7,13.72,13.69,13.7,1388800.0,11.5286,11.5455,11.5202,11.5286,1388800.0
2011-12-19 14:20:00,13.69,13.7,13.68,13.68,1937600.0,11.5202,11.5286,11.5118,11.5118,1937600.0
2011-12-19 14:25:00,13.68,13.69,13.68,13.68,1324400.0,11.5118,11.5202,11.5118,11.5118,1324400.0
2011-12-19 14:30:00,13.68,13.68,13.67,13.67,1178800.0,11.5118,11.5118,11.5034,11.5034,1178800.0
2011-12-19 14:35:00,13.67,13.68,13.66,13.68,1772400.0,11.5034,11.5118,11.495,11.5118,1772400.0
2011-12-19 14:40:00,13.68,13.69,13.68,13.69,1498000.0,11.5118,11.5202,11.5118,11.5202,1498000.0
2011-12-19 14:45:00,13.69,13.69,13.68,13.68,1453200.0,11.5202,11.5202,11.5118,11.5118,1453200.0
2011-12-19 14:50:00,13.68,13.69,13.67,13.68,904400.0,11.5118,11.5202,11.5034,11.5118,904400.0
2011-12-19 14:55:00,13.68,13.69,13.67,13.68,1262800.0,11.5118,11.5202,11.5034,11.5118,1262800.0
2011-12-19 15:00:00,13.68,13.69,13.62,13.62,3869600.0,11.5118,11.5202,11.4613,11.4613,3869600.0
2011-12-19 15:05:00,13.63,13.64,13.62,13.63,3939600.0,11.4697,11.4781,11.4613,11.4697,3939600.0
2011-12-19 15:10:00,13.63,13.63,13.62,13.63,3614800.0,11.4697,11.4697,11.4613,11.4697,3614800.0
2011-12-19 15:15:00,13.63,13.63,13.61,13.62,3788400.0,11.4697,11.4697,11.4529,11.4613,3788400.0
2011-12-19 15:20:00,13.62,13.62,13.59,13.6,4180400.0,11.4613,11.4613,11.4361,11.4445,4180400.0
2011-12-19 15:25:00,13.6,13.62,13.6,13.6,4608800.0,11.4445,11.4613,11.4445,11.4445,4608800.0
2011-12-19 15:30:00,13.6,13.61,13.59,13.6,2455600.0,11.4445,11.4529,11.4361,11.4445,2455600.0
2011-12-19 15:35:00,13.6,13.63,13.6,13.62,2811200.0,11.4445,11.4697,11.4445,11.4613,2811200.0
2011-12-19 15:40:00,13.62,13.63,13.61,13.62,3332000.0,11.4613,11.4697,11.4529,11.4613,3332000.0
2011-12-19 15:45:00,13.62,13.63,13.61,13.61,3197600.0,11.4613,11.4697,11.4529,11.4529,3197600.0
2011-12-19 15:50:00,13.61,13.63,13.6,13.62,4667600.0,11.4529,11.4697,11.4445,11.4613,4667600.0
2011-12-19 15:55:00,13.62,13.67,13.62,13.64,9609600.0,11.4613,11.5034,11.4613,11.4781,9609600.0
2011-12-20 09:30:00,13.85,13.89,13.83,13.88,19524400.0,11.6549,11.6885,11.638,11.6801,19524400.0
2011-12-20 09:35:00,13.88,13.89,13.84,13.87,11855200.0,11.6801,11.6885,11.6464,11.6717,11855200.0
2011-12-20 09:40:00,13.87,13.91,13.86,13.89,6790000.0,11.6717,11.7054,11.6633,11.6885,6790000.0
2011-12-20 09:45:00,13.89,13.9,13.88,13.89,4863600.0,11.6885,11.6969,11.6801,11.6885,4863600.0
2011-12-20 09:50:00,13.89,13.9,13.89,13.9,3796800.0,11.6885,11.6969,11.6885,11.6969,3796800.0
2011-12-20 09:55:00,13.9,13.91,13.88,13.89,5784800.0,11.6969,11.7054,11.6801,11.6885,5784800.0
2011-12-20 10:00:00,13.88,13.91,13.88,13.9,3427200.0,11.6801,11.7054,11.6801,11.6969,3427200.0
2011-12-20 10:05:00,13.91,13.92,13.9,13.91,5350800.0,11.7054,11.7138,11.6969,11.7054,5350800.0
2011-12-20 10:10:00,13.91,13.92,13.9,13.92,2984800.0,11.7054,11.7138,11.6969,11.7138,2984800.0
2011-12-20 10:15:00,13.92,13.95,13.91,13.94,6148800.0,11.7138,11.739,11.7054,11.7306,6148800.0
2011-12-20 10:20:00,13.94,13.94,13.92,13.93,3402000.0,11.7306,11.7306,11.7138,11.7222,3402000.0
2011-12-20 10:25:00,13.93,13.96,13.93,13.96,4228000.0,11.7222,11.7474,11.7222,11.7474,4228000.0
2011-12-20 10:30:00,13.96,13.96,13.95,13.96,3435600.0,11.7474,11.7474,11.739,11.7474,3435600.0
2011-12-20 10:35:00,13.96,13.96,13.94,13.95,2875600.0,11.7474,11.7474,11.7306,11.739,2875600.0
2011-12-20 10:40:00,13.95,13.96,13.94,13.96,2144800.0,11.739,11.7474,11.7306,11.7474,2144800.0
2011-12-20 10:45:00,13.96,13.97,13.96,13.97,4608800.0,11.7474,11.7558,11.7474,11.7558,4608800.0
2011-12-20 10:50:00,13.97,14.0,13.96,13.99,5112800.0,11.7558,11.7811,11.7474,11.7727,5112800.0
2011-12-20 10:55:00,13.99,14.02,13.99,14.01,6274800.0,11.7727,11.7979,11.7727,11.7895,6274800.0
2011-12-20 11:00:00,14.01,14.04,14.01,14.04,4922400.0,11.7895,11.8148,11.7895,11.8148,4922400.0
2011-12-20 11:05:00,14.04,14.08,14.03,14.08,10654000.0,11.8148,11.8484,11.8063,11.8484,10654000.0
2011-12-20 11:10:00,14.08,14.08,14.06,14.06,7719600.0,11.8484,11.8484,11.8316,11.8316,7719600.0
2011-12-20 11:15:00,14.06,14.07,14.05,14.06,4673200.0,11.8316,11.84,11.8232,11.8316,4673200.0
2011-12-20 11:20:00,14.06,14.06,14.04,14.05,3572800.0,11.8316,11.8316,11.8148,11.8232,3572800.0
2011-12-20 11:25:00,14.05,14.05,14.03,14.04,4004000.0,11.8232,11.8232,11.8063,11.8148,4004000.0
2011-12-20 11:30:00,14.04,14.05,14.03,14.04,2752400.0,11.8148,11.8232,11.8063,11.8148,2752400.0
2011-12-20 11:35:00,14.04,14.05,14.04,14.05,2570400.0,11.8148,11.8232,11.8148,11.8232,2570400.0
2011-12-20 11:40:00,14.05,14.05,14.04,14.04,1878800.0,11.8232,11.8232,11.8148,11.8148,1878800.0
2011-12-20 11:45:00,14.04,14.06,14.04,14.06,2116800.0,11.8148,11.8316,11.8148,11.8316,2116800.0
2011-12-20 11:50:00,14.06,14.08,14.05,14.06,5535600.0,11.8316,11.8484,11.8232,11.8316,5535600.0
2011-12-20 11:55:00,14.06,14.07,14.06,14.06,1971200.0,11.8316,11.84,11.8316,11.8316,1971200.0
2011-12-20 12:00:00,14.06,14.06,14.05,14.05,1825600.0,11.8316,11.8316,11.8232,11.8232,1825600.0
2011-12-20 12:05:00,14.05,14.06,14.04,14.05,1736000.0,11.8232,11.8316,11.8148,11.8232,1736000.0
2011-12-20 12:10:00,14.04,14.05,14.04,14.05,1212400.0,11.8148,11.8232,11.8148,11.8232,1212400.0
2011-12-20 12:15:00,14.05,14.05,14.05,14.05,1285200.0,11.8232,11.8232,11.8232,11.8232,1285200.0
2011-12-20 12:20:00,14.05,14.06,14.05,14.06,1528800.0,11.8232,11.8316,11.8232,11.8316,1528800.0
2011-12-20 12:25:00,14.06,14.06,14.05,14.06,1142400.0,11.8316,11.8316,11.8232,11.8316,1142400.0
2011-12-20 12:30:00,14.06,14.06,14.05,14.05,1218000.0,11.8316,11.8316,11.8232,11.8232,1218000.0
2011-12-20 12:35:00,14.06,14.06,14.05,14.05,1178800.0,11.8316,11.8316,11.8232,11.8232,1178800.0
2011-12-20 12:40:00,14.05,14.07,14.05,14.06,2172800.0,11.8232,11.84,11.8232,11.8316,2172800.0
2011-12-20 12:45:00,14.06,14.07,14.05,14.06,1710800.0,11.8316,11.84,11.8232,11.8316,1710800.0
2011-12-20 12:50:00,14.07,14.07,14.06,14.07,2951200.0,11.84,11.84,11.8316,11.84,2951200.0
2011-12-20 12:55:00,14.07,14.07,14.06,14.07,2116800.0,11.84,11.84,11.8316,11.84,2116800.0
2011-12-20 13:00:00,14.07,14.1,14.07,14.09,4790800.0,11.84,11.8652,11.84,11.8568,4790800.0
2011-12-20 13:05:00,14.09,14.1,14.09,14.1,3553200.0,11.8568,11.8652,11.8568,11.8652,3553200.0
2011-12-20 13:10:00,14.1,14.11,14.09,14.1,5009200.0,11.8652,11.8737,11.8568,11.8652,5009200.0
2011-12-20 13:15:00,14.1,14.1,14.09,14.1,1456000.0,11.8652,11.8652,11.8568,11.8652,1456000.0
2011-12-20 13:20:00,14.09,14.1,14.09,14.09,1419600.0,11.8568,11.8652,11.8568,11.8568,1419600.0
2011-12-20 13:25:00,14.09,14.1,14.09,14.09,1794800.0,11.8568,11.8652,11.8568,11.8568,1794800.0
2011-12-20 13:30:00,14.09,14.09,14.09,14.09,1450400.0,11.8568,11.8568,11.8568,11.8568,1450400.0
2011-12-20 13:35:00,14.09,14.09,14.08,14.09,1335600.0,11.8568,11.8568,11.8484,11.8568,1335600.0
2011-12-20 13:40:00,14.09,14.1,14.09,14.09,1117200.0,11.8568,11.8652,11.8568,11.8568,1117200.0
2011-12-20 13:45:00,14.09,14.09,14.08,14.08,2489200.0,11.8568,11.8568,11.8484,11.8484,2489200.0
2011-12-20 13:50:00,14.08,14.09,14.08,14.08,1260000.0,11.8484,11.8568,11.8484,11.8484,1260000.0
2011-12-20 13:55:00,14.08,14.09,14.08,14.08,1708000.0,11.8484,11.8568,11.8484,11.8484,1708000.0
2011-12-20 14:00:00,14.08,14.09,14.06,14.07,2693600.0,11.8484,11.8568,11.8316,11.84,2693600.0
2011-12-20 14:05:00,14.07,14.08,14.07,14.08,2027200.0,11.84,11.8484,11.84,11.8484,2027200.0
2011-12-20 14:10:00,14.08,14.09,14.08,14.08,1551200.0,11.8484,11.8568,11.8484,11.8484,1551200.0
2011-12-20 14:15:00,14.08,14.09,14.08,14.09,2044000.0,11.8484,11.8568,11.8484,11.8568,2044000.0
2011-12-20 14:20:00,14.09,14.09,14.08,14.09,2492000.0,11.8568,11.8568,11.8484,11.8568,2492000.0
2011-12-20 14:25:00,14.09,14.09,14.08,14.09,1968400.0,11.8568,11.8568,11.8484,11.8568,1968400.0
2011-12-20 14:30:00,14.09,14.09,14.08,14.09,3626000.0,11.8568,11.8568,11.8484,11.8568,3626000.0
2011-12-20 14:35:00,14.09,14.09,14.08,14.09,957600.0,11.8568,11.8568,11.8484,11.8568,957600.0
2011-12-20 14:40:00,14.09,14.1,14.09,14.1,3077200.0,11.8568,11.8652,11.8568,11.8652,3077200.0
2011-12-20 14:45:00,14.1,14.1,14.09,14.1,1960000.0,11.8652,11.8652,11.8568,11.8652,1960000.0
2011-12-20 14:50:00,14.1,14.1,14.1,14.1,1814400.0,11.8652,11.8652,11.8652,11.8652,1814400.0
2011-12-20 14:55:00,14.1,14.1,14.09,14.1,1982400.0,11.8652,11.8652,11.8568,11.8652,1982400.0
2011-12-20 15:00:00,14.1,14.11,14.1,14.1,2833600.0,11.8652,11.8737,11.8652,11.8652,2833600.0
2011-12-20 15:05:00,14.11,14.11,14.1,14.11,5126800.0,11.8737,11.8737,11.8652,11.8737,5126800.0
2011-12-20 15:10:00,14.11,14.12,14.1,14.11,5306000.0,11.8737,11.8821,11.8652,11.8737,5306000.0
2011-12-20 15:15:00,14.11,14.12,14.11,14.11,3558800.0,11.8737,11.8821,11.8737,11.8737,3558800.0
2011-12-20 15:20:00,14.11,14.11,14.1,14.1,3259200.0,11.8737,11.8737,11.8652,11.8652,3259200.0
2011-12-20 15:25:00,14.1,14.12,14.1,14.11,2335200.0,11.8652,11.8821,11.8652,11.8737,2335200.0
2011-12-20 15:30:00,14.11,14.11,14.09,14.09,4995200.0,11.8737,11.8737,11.8568,11.8568,4995200.0
2011-12-20 15:35:00,14.09,14.11,14.08,14.11,4743200.0,11.8568,11.8737,11.8484,11.8737,4743200.0
2011-12-20 15:40:00,14.11,14.14,14.11,14.13,9343600.0,11.8737,11.8989,11.8737,11.8905,9343600.0
2011-12-20 15:45:00,14.13,14.13,14.12,14.13,5835200.0,11.8905,11.8905,11.8821,11.8905,5835200.0
2011-12-20 15:50:00,14.13,14.13,14.12,14.13,4740400.0,11.8905,11.8905,11.8821,11.8905,4740400.0
2011-12-20 15:55:00,14.13,14.15,14.13,14.15,14341600.0,11.8905,11.9073,11.8905,11.9073,14341600.0
2011-12-21 09:30:00,14.17,14.19,14.13,14.15,14901600.0,11.9241,11.941,11.8905,11.9073,14901600.0
2011-12-21 09:35:00,14.15,14.15,14.13,14.14,5507600.0,11.9073,11.9073,11.8905,11.8989,5507600.0
2011-12-21 09:40:00,14.14,14.14,14.03,14.04,14142800.0,11.8989,11.8989,11.8063,11.8148,14142800.0
2011-12-21 09:45:00,14.03,14.09,14.03,14.05,8344000.0,11.8063,11.8568,11.8063,11.8232,8344000.0
2011-12-21 09:50:00,14.05,14.08,14.05,14.07,4656400.0,11.8232,11.8484,11.8232,11.84,4656400.0
2011-12-21 09:55:00,14.07,14.1,14.05,14.1,5572000.0,11.84,11.8652,11.8232,11.8652,5572000.0
2011-12-21 10:00:00,14.1,14.1,14.05,14.06,7044800.0,11.8652,11.8652,11.8232,11.8316,7044800.0
2011-12-21 10:05:00,14.06,14.09,14.06,14.07,3693200.0,11.8316,11.8568,11.8316,11.84,3693200.0
2011-12-21 10:10:00,14.08,14.11,14.07,14.1,4757200.0,11.8484,11.8737,11.84,11.8652,4757200.0
2011-12-21 10:15:00,14.1,14.14,14.1,14.13,6342000.0,11.8652,11.8989,11.8652,11.8905,6342000.0
2011-12-21 10:20:00,14.13,14.16,14.13,14.13,6277600.0,11.8905,11.9157,11.8905,11.8905,6277600.0
2011-12-21 10:25:00,14.13,14.13,14.11,14.12,3637200.0,11.8905,11.8905,11.8737,11.8821,3637200.0
2011-12-21 10:30:00,14.12,14.14,14.11,14.14,2730000.0,11.8821,11.8989,11.8737,11.8989,2730000.0
2011-12-21 10:35:00,14.14,14.15,14.14,14.14,3567200.0,11.8989,11.9073,11.8989,11.8989,3567200.0
2011-12-21 10:40:00,14.14,14.14,14.12,14.12,3936800.0,11.8989,11.8989,11.8821,11.8821,3936800.0
2011-12-21 10:45:00,14.12,14.13,14.11,14.12,1800400.0,11.8821,11.8905,11.8737,11.8821,1800400.0
2011-12-21 10:50:00,14.12,14.12,14.08,14.09,3659600.0,11.8821,11.8821,11.8484,11.8568,3659600.0
2011-12-21 10:55:00,14.1,14.1,14.07,14.09,3746400.0,11.8652,11.8652,11.84,11.8568,3746400.0
2011-12-21 11:00:00,14.09,14.09,14.07,14.08,2573200.0,11.8568,11.8568,11.84,11.8484,2573200.0
2011-12-21 11:05:00,14.08,14.09,14.06,14.08,3138800.0,11.8484,11.8568,11.8316,11.8484,3138800.0
2011-12-21 11:10:00,14.08,14.09,14.07,14.08,1537200.0,11.8484,11.8568,11.84,11.8484,1537200.0
2011-12-21 11:15:00,14.08,14.08,14.05,14.06,2889600.0,11.8484,11.8484,11.8232,11.8316,2889600.0
2011-12-21 11:20:00,14.06,14.07,14.06,14.07,1408400.0,11.8316,11.84,11.8316,11.84,1408400.0
2011-12-21 11:25:00,14.07,14.07,14.06,14.07,2046800.0,11.84,11.84,11.8316,11.84,2046800.0
2011-12-21 11:30:00,14.07,14.08,14.06,14.08,1881600.0,11.84,11.8484,11.8316,11.8484,1881600.0
2011-12-21 11:35:00,14.08,14.09,14.08,14.08,1271200.0,11.8484,11.8568,11.8484,11.8484,1271200.0
2011-12-21 11:40:00,14.08,14.08,14.06,14.06,2290400.0,11.8484,11.8484,11.8316,11.8316,2290400.0
2011-12-21 11:45:00,14.07,14.07,14.07,14.07,1248800.0,11.84,11.84,11.84,11.84,1248800.0
2011-12-21 11:50:00,14.07,14.07,14.05,14.05,1601600.0,11.84,11.84,11.8232,11.8232,1601600.0
2011-12-21 11:55:00,14.05,14.06,14.03,14.04,4079600.0,11.8232,11.8316,11.8063,11.8148,4079600.0
2011-12-21 12:00:00,14.04,14.06,14.04,14.06,1775200.0,11.8148,11.8316,11.8148,11.8316,1775200.0
2011-12-21 12:05:00,14.06,14.07,14.03,14.04,2730000.0,11.8316,11.84,11.8063,11.8148,2730000.0
2011-12-21 12:10:00,14.04,14.04,14.02,14.02,3245200.0,11.8148,11.8148,11.7979,11.7979,3245200.0
2011-12-21 12:15:00,14.02,14.04,14.02,14.04,1624000.0,11.7979,11.8148,11.7979,11.8148,1624000.0
2011-12-21 12:20:00,14.04,14.04,14.03,14.03,1162000.0,11.8148,11.8148,11.8063,11.8063,1162000.0
2011-12-21 12:25:00,14.03,14.03,14.0,14.02,3850000.0,11.8063,11.8063,11.7811,11.7979,3850000.0
2011-12-21 12:30:00,14.02,14.02,14.01,14.02,1716400.0,11.7979,11.7979,11.7895,11.7979,1716400.0
2011-12-21 12:35:00,14.02,14.03,14.01,14.03,2161600.0,11.7979,11.8063,11.7895,11.8063,2161600.0
2011-12-21 12:40:00,14.03,14.05,14.03,14.04,2276400.0,11.8063,11.8232,11.8063,11.8148,2276400.0
2011-12-21 12:45:00,14.05,14.06,14.04,14.06,2111200.0,11.8232,11.8316,11.8148,11.8316,2111200.0
2011-12-21 12:50:00,14.06,14.06,14.04,14.04,1803200.0,11.8316,11.8316,11.8148,11.8148,1803200.0
2011-12-21 12:55:00,14.04,14.06,14.04,14.05,1254400.0,11.8148,11.8316,11.8148,11.8232,1254400.0
2011-12-21 13:00:00,14.06,14.08,14.05,14.08,2618000.0,11.8316,11.8484,11.8232,11.8484,2618000.0
2011-12-21 13:05:00,14.08,14.08,14.06,14.07,2086000.0,11.8484,11.8484,11.8316,11.84,2086000.0
2011-12-21 13:10:00,14.07,14.07,14.05,14.05,2004800.0,11.84,11.84,11.8232,11.8232,2004800.0
2011-12-21 13:15:00,14.05,14.07,14.05,14.06,1414000.0,11.8232,11.84,11.8232,11.8316,1414000.0
2011-12-21 13:20:00,14.06,14.06,14.05,14.06,907200.0,11.8316,11.8316,11.8232,11.8316,907200.0
2011-12-21 13:25:00,14.06,14.07,14.05,14.06,1215200.0,11.8316,11.84,11.8232,11.8316,1215200.0
2011-12-21 13:30:00,14.06,14.06,14.04,14.05,1038800.0,11.8316,11.8316,11.8148,11.8232,1038800.0
2011-12-21 13:35:00,14.05,14.06,14.05,14.06,1187200.0,11.8232,11.8316,11.8232,11.8316,1187200.0
2011-12-21 13:40:00,14.06,14.06,14.04,14.04,1898400.0,11.8316,11.8316,11.8148,11.8148,1898400.0
2011-12-21 13:45:00,14.04,14.04,14.03,14.04,1411200.0,11.8148,11.8148,11.8063,11.8148,1411200.0
2011-12-21 13:50:00,14.04,14.08,14.03,14.07,2984800.0,11.8148,11.8484,11.8063,11.84,2984800.0
2011-12-21 13:55:00,14.07,14.08,14.06,14.08,1551200.0,11.84,11.8484,11.8316,11.8484,1551200.0
2011-12-21 14:00:00,14.08,14.1,14.07,14.09,2973600.0,11.8484,11.8652,11.84,11.8568,2973600.0
2011-12-21 14:05:00,14.09,14.1,14.09,14.09,1834000.0,11.8568,11.8652,11.8568,11.8568,1834000.0
2011-12-21 14:10:00,14.09,14.1,14.07,14.08,1456000.0,11.8568,11.8652,11.84,11.8484,1456000.0
2011-12-21 14:15:00,14.07,14.08,14.04,14.06,1752800.0,11.84,11.8484,11.8148,11.8316,1752800.0
2011-12-21 14:20:00,14.06,14.07,14.05,14.06,739200.0,11.8316,11.84,11.8232,11.8316,739200.0
2011-12-21 14:25:00,14.06,14.07,14.06,14.07,1276800.0,11.8316,11.84,11.8316,11.84,1276800.0
2011-12-21 14:30:00,14.07,14.08,14.05,14.05,1405600.0,11.84,11.8484,11.8232,11.8232,1405600.0
2011-12-21 14:35:00,14.05,14.08,14.05,14.08,1797600.0,11.8232,11.8484,11.8232,11.8484,1797600.0
2011-12-21 14:40:00,14.08,14.1,14.08,14.08,1862000.0,11.8484,11.8652,11.8484,11.8484,1862000.0
2011-12-21 14:45:00,14.08,14.1,14.08,14.1,1596000.0,11.8484,11.8652,11.8484,11.8652,1596000.0
2011-12-21 14:50:00,14.1,14.1,14.08,14.09,1111600.0,11.8652,11.8652,11.8484,11.8568,1111600.0
2011-12-21 14:55:00,14.09,14.09,14.08,14.08,854000.0,11.8568,11.8568,11.8484,11.8484,854000.0
2011-12-21 15:00:00,14.08,14.1,14.07,14.09,1915200.0,11.8484,11.8652,11.84,11.8568,1915200.0
2011-12-21 15:05:00,14.09,14.11,14.09,14.11,2553600.0,11.8568,11.8737,11.8568,11.8737,2553600.0
2011-12-21 15:10:00,14.11,14.14,14.11,14.13,4317600.0,11.8737,11.8989,11.8737,11.8905,4317600.0
2011-12-21 15:15:00,14.13,14.14,14.13,14.13,3276000.0,11.8905,11.8989,11.8905,11.8905,3276000.0
2011-12-21 15:20:00,14.13,14.14,14.11,14.12,2228800.0,11.8905,11.8989,11.8737,11.8821,2228800.0
2011-12-21 15:25:00,14.12,14.14,14.12,14.14,2590000.0,11.8821,11.8989,11.8821,11.8989,2590000.0
2011-12-21 15:30:00,14.14,14.16,14.14,14.15,5294800.0,11.8989,11.9157,11.8989,11.9073,5294800.0
2011-12-21 15:35:00,14.15,14.17,14.15,14.16,3250800.0,11.9073,11.9241,11.9073,11.9157,3250800.0
2011-12-21 15:40:00,14.16,14.16,14.15,14.16,3099600.0,11.9157,11.9157,11.9073,11.9157,3099600.0
2011-12-21 15:45:00,14.16,14.16,14.15,14.15,4247600.0,11.9157,11.9157,11.9073,11.9073,4247600.0
2011-12-21 15:50:00,14.15,14.16,14.13,14.14,3995600.0,11.9073,11.9157,11.8905,11.8989,3995600.0
2011-12-21 15:55:00,14.14,14.16,14.13,14.16,6487600.0,11.8989,11.9157,11.8905,11.9157,6487600.0
2011-12-22 09:30:00,14.18,14.19,14.15,14.19,8736000.0,11.9326,11.941,11.9073,11.941,8736000.0
2011-12-22 09:35:00,14.18,14.22,14.18,14.22,9788800.0,11.9326,11.9662,11.9326,11.9662,9788800.0
2011-12-22 09:40:00,14.22,14.25,14.22,14.24,7532000.0,11.9662,11.9915,11.9662,11.9831,7532000.0
2011-12-22 09:45:00,14.24,14.24,14.23,14.24,5096000.0,11.9831,11.9831,11.9746,11.9831,5096000.0
2011-12-22 09:50:00,14.24,14.24,14.23,14.24,3015600.0,11.9831,11.9831,11.9746,11.9831,3015600.0
2011-12-22 09:55:00,14.24,14.24,14.21,14.22,5905200.0,11.9831,11.9831,11.9578,11.9662,5905200.0
2011-12-22 10:00:00,14.22,14.24,14.21,14.21,3973200.0,11.9662,11.9831,11.9578,11.9578,3973200.0
2011-12-22 10:05:00,14.21,14.22,14.21,14.21,4001200.0,11.9578,11.9662,11.9578,11.9578,4001200.0
2011-12-22 10:10:00,14.21,14.22,14.2,14.21,3231200.0,11.9578,11.9662,11.9494,11.9578,3231200.0
2011-12-22 10:15:00,14.21,14.22,14.21,14.22,2321200.0,11.9578,11.9662,11.9578,11.9662,2321200.0
2011-12-22 10:20:00,14.22,14.23,14.22,14.22,2021600.0,11.9662,11.9746,11.9662,11.9662,2021600.0
2011-12-22 10:25:00,14.22,14.24,14.22,14.23,3208800.0,11.9662,11.9831,11.9662,11.9746,3208800.0
2011-12-22 10:30:00,14.23,14.24,14.22,14.22,2080400.0,11.9746,11.9831,11.9662,11.9662,2080400.0
2011-12-22 10:35:00,14.22,14.23,14.21,14.22,2713200.0,11.9662,11.9746,11.9578,11.9662,2713200.0
2011-12-22 10:40:00,14.22,14.23,14.21,14.22,1248800.0,11.9662,11.9746,11.9578,11.9662,1248800.0
2011-12-22 10:45:00,14.22,14.23,14.2,14.2,3155600.0,11.9662,11.9746,11.9494,11.9494,3155600.0
2011-12-22 10:50:00,14.2,14.21,14.2,14.21,1484000.0,11.9494,11.9578,11.9494,11.9578,1484000.0
2011-12-22 10:55:00,14.21,14.22,14.2,14.21,2444400.0,11.9578,11.9662,11.9494,11.9578,2444400.0
2011-12-22 11:00:00,14.21,14.23,14.21,14.22,2539600.0,11.9578,11.9746,11.9578,11.9662,2539600.0
2011-12-22 11:05:00,14.22,14.23,14.22,14.22,1663200.0,11.9662,11.9746,11.9662,11.9662,1663200.0
2011-12-22 11:10:00,14.22,14.23,14.22,14.22,2032800.0,11.9662,11.9746,11.9662,11.9662,2032800.0
2011-12-22 11:15:00,14.22,14.23,14.21,14.21,1906800.0,11.9662,11.9746,11.9578,11.9578,1906800.0
2011-12-22 11:20:00,14.22,14.22,14.21,14.22,1596000.0,11.9662,11.9662,11.9578,11.9662,1596000.0
2011-12-22 11:25:00,14.22,14.22,14.2,14.21,1848000.0,11.9662,11.9662,11.9494,11.9578,1848000.0
2011-12-22 11:30:00,14.21,14.21,14.2,14.21,1458800.0,11.9578,11.9578,11.9494,11.9578,1458800.0
2011-12-22 11:35:00,14.2,14.21,14.2,14.21,1520400.0,11.9494,11.9578,11.9494,11.9578,1520400.0
2011-12-22 11:40:00,14.21,14.21,14.21,14.21,1346800.0,11.9578,11.9578,11.9578,11.9578,1346800.0
2011-12-22 11:45:00,14.21,14.21,14.21,14.21,1654800.0,11.9578,11.9578,11.9578,11.9578,1654800.0
2011-12-22 11:50:00,14.21,14.22,14.21,14.21,1181600.0,11.9578,11.9662,11.9578,11.9578,1181600.0
2011-12-22 11:55:00,14.21,14.21,14.21,14.21,868000.0,11.9578,11.9578,11.9578,11.9578,868000.0
2011-12-22 12:00:00,14.21,14.22,14.21,14.22,1374800.0,11.9578,11.9662,11.9578,11.9662,1374800.0
2011-12-22 12:05:00,14.21,14.22,14.21,14.22,1237600.0,11.9578,11.9662,11.9578,11.9662,1237600.0
2011-12-22 12:10:00,14.22,14.24,14.22,14.23,2338000.0,11.9662,11.9831,11.9662,11.9746,2338000.0
2011-12-22 12:15:00,14.23,14.24,14.23,14.24,2041200.0,11.9746,11.9831,11.9746,11.9831,2041200.0
2011-12-22 12:20:00,14.24,14.25,14.23,14.25,2080400.0,11.9831,11.9915,11.9746,11.9915,2080400.0
2011-12-22 12:25:00,14.25,14.25,14.24,14.25,3953600.0,11.9915,11.9915,11.9831,11.9915,3953600.0
2011-12-22 12:30:00,14.25,14.25,14.25,14.25,3066000.0,11.9915,11.9915,11.9915,11.9915,3066000.0
2011-12-22 12:35:00,14.25,14.25,14.24,14.25,1904000.0,11.9915,11.9915,11.9831,11.9915,1904000.0
2011-12-22 12:40:00,14.25,14.25,14.25,14.25,1153600.0,11.9915,11.9915,11.9915,11.9915,1153600.0
2011-12-22 12:45:00,14.25,14.25,14.23,14.23,2545200.0,11.9915,11.9915,11.9746,11.9746,2545200.0
2011-12-22 12:50:00,14.23,14.24,14.23,14.24,1517600.0,11.9746,11.9831,11.9746,11.9831,1517600.0
2011-12-22 12:55:00,14.24,14.25,14.24,14.25,1699600.0,11.9831,11.9915,11.9831,11.9915,1699600.0
2011-12-22 13:00:00,14.25,14.25,14.24,14.25,999600.0,11.9915,11.9915,11.9831,11.9915,999600.0
2011-12-22 13:05:00,14.25,14.25,14.24,14.25,803600.0,11.9915,11.9915,11.9831,11.9915,803600.0
2011-12-22 13:10:00,14.24,14.25,14.24,14.25,722400.0,11.9831,11.9915,11.9831,11.9915,722400.0
2011-12-22 13:15:00,14.25,14.25,14.24,14.24,1425200.0,11.9915,11.9915,11.9831,11.9831,1425200.0
2011-12-22 13:20:00,14.24,14.24,14.23,14.23,980000.0,11.9831,11.9831,11.9746,11.9746,980000.0
2011-12-22 13:25:00,14.23,14.24,14.23,14.24,1136800.0,11.9746,11.9831,11.9746,11.9831,1136800.0
2011-12-22 13:30:00,14.24,14.25,14.24,14.25,1495200.0,11.9831,11.9915,11.9831,11.9915,1495200.0
2011-12-22 13:35:00,14.25,14.25,14.24,14.25,1355200.0,11.9915,11.9915,11.9831,11.9915,1355200.0
2011-12-22 13:40:00,14.25,14.25,14.24,14.25,1290800.0,11.9915,11.9915,11.9831,11.9915,1290800.0
2011-12-22 13:45:00,14.25,14.25,14.25,14.25,716800.0,11.9915,11.9915,11.9915,11.9915,716800.0
2011-12-22 13:50:00,14.25,14.25,14.24,14.25,781200.0,11.9915,11.9915,11.9831,11.9915,781200.0
2011-12-22 13:55:00,14.25,14.25,14.24,14.24,728000.0,11.9915,11.9915,11.9831,11.9831,728000.0
2011-12-22 14:00:00,14.24,14.24,14.23,14.24,1416800.0,11.9831,11.9831,11.9746,11.9831,1416800.0
2011-12-22 14:05:00,14.24,14.24,14.22,14.23,2724400.0,11.9831,11.9831,11.9662,11.9746,2724400.0
2011-12-22 14:10:00,14.22,14.23,14.22,14.22,1576400.0,11.9662,11.9746,11.9662,11.9662,1576400.0
2011-12-22 14:15:00,14.22,14.23,14.22,14.23,1176000.0,11.9662,11.9746,11.9662,11.9746,1176000.0
2011-12-22 14:20:00,14.23,14.24,14.23,14.24,1341200.0,11.9746,11.9831,11.9746,11.9831,1341200.0
2011-12-22 14:25:00,14.24,14.24,14.23,14.24,1248800.0,11.9831,11.9831,11.9746,11.9831,1248800.0
2011-12-22 14:30:00,14.24,14.24,14.23,14.24,1122800.0,11.9831,11.9831,11.9746,11.9831,1122800.0
2011-12-22 14:35:00,14.24,14.24,14.23,14.23,1254400.0,11.9831,11.9831,11.9746,11.9746,1254400.0
2011-12-22 14:40:00,14.23,14.24,14.23,14.23,1360800.0,11.9746,11.9831,11.9746,11.9746,1360800.0
2011-12-22 14:45:00,14.23,14.24,14.22,14.23,1226400.0,11.9746,11.9831,11.9662,11.9746,1226400.0
2011-12-22 14:50:00,14.23,14.23,14.22,14.22,1822800.0,11.9746,11.9746,11.9662,11.9662,1822800.0
2011-12-22 14:55:00,14.22,14.23,14.22,14.23,1528800.0,11.9662,11.9746,11.9662,11.9746,1528800.0
2011-12-22 15:00:00,14.23,14.23,14.22,14.22,2114000.0,11.9746,11.9746,11.9662,11.9662,2114000.0
2011-12-22 15:05:00,14.22,14.24,14.22,14.23,2287600.0,11.9662,11.9831,11.9662,11.9746,2287600.0
2011-12-22 15:10:00,14.23,14.24,14.22,14.22,1615600.0,11.9746,11.9831,11.9662,11.9662,1615600.0
2011-12-22 15:15:00,14.23,14.23,14.22,14.23,1587600.0,11.9746,11.9746,11.9662,11.9746,1587600.0
2011-12-22 15:20:00,14.23,14.24,14.23,14.24,1534400.0,11.9746,11.9831,11.9746,11.9831,1534400.0
2011-12-22 15:25:00,14.24,14.24,14.23,14.23,1654800.0,11.9831,11.9831,11.9746,11.9746,1654800.0
2011-12-22 15:30:00,14.23,14.24,14.23,14.24,2307200.0,11.9746,11.9831,11.9746,11.9831,2307200.0
2011-12-22 15:35:00,14.24,14.24,14.23,14.23,3110800.0,11.9831,11.9831,11.9746,11.9746,3110800.0
2011-12-22 15:40:00,14.23,14.23,14.22,14.22,2660000.0,11.9746,11.9746,11.9662,11.9662,2660000.0
2011-12-22 15:45:00,14.22,14.23,14.22,14.23,2710400.0,11.9662,11.9746,11.9662,11.9746,2710400.0
2011-12-22 15:50:00,14.23,14.24,14.23,14.24,3371200.0,11.9746,11.9831,11.9746,11.9831,3371200.0
2011-12-22 15:55:00,14.24,14.24,14.22,14.23,8114400.0,11.9831,11.9831,11.9662,11.9746,8114400.0
2011-12-23 09:30:00,14.27,14.29,14.27,14.28,8943200.0,12.0083,12.0251,12.0083,12.0167,8943200.0
2011-12-23 09:35:00,14.28,14.31,14.28,14.3,14120400.0,12.0167,12.042,12.0167,12.0335,14120400.0
2011-12-23 09:40:00,14.3,14.3,14.28,14.29,5726000.0,12.0335,12.0335,12.0167,12.0251,5726000.0
2011-12-23 09:45:00,14.29,14.29,14.28,14.29,4026400.0,12.0251,12.0251,12.0167,12.0251,4026400.0
2011-12-23 09:50:00,14.29,14.3,14.28,14.3,4135600.0,12.0251,12.0335,12.0167,12.0335,4135600.0
2011-12-23 09:55:00,14.3,14.3,14.29,14.29,3474800.0,12.0335,12.0335,12.0251,12.0251,3474800.0
2011-12-23 10:00:00,14.29,14.3,14.29,14.3,3273200.0,12.0251,12.0335,12.0251,12.0335,3273200.0
2011-12-23 10:05:00,14.3,14.3,14.29,14.29,4558400.0,12.0335,12.0335,12.0251,12.0251,4558400.0
2011-12-23 10:10:00,14.29,14.29,14.28,14.29,3491600.0,12.0251,12.0251,12.0167,12.0251,3491600.0
2011-12-23 10:15:00,14.29,14.29,14.27,14.27,4379200.0,12.0251,12.0251,12.0083,12.0083,4379200.0
2011-12-23 10:20:00,14.28,14.29,14.27,14.28,2808400.0,12.0167,12.0251,12.0083,12.0167,2808400.0
2011-12-23 10:25:00,14.28,14.29,14.28,14.29,1386000.0,12.0167,12.0251,12.0167,12.0251,1386000.0
2011-12-23 10:30:00,14.28,14.29,14.28,14.29,1988000.0,12.0167,12.0251,12.0167,12.0251,1988000.0
2011-12-23 10:35:00,14.29,14.29,14.29,14.29,1783600.0,12.0251,12.0251,12.0251,12.0251,1783600.0
2011-12-23 10:40:00,14.29,14.29,14.29,14.29,1601600.0,12.0251,12.0251,12.0251,12.0251,1601600.0
2011-12-23 10:45:00,14.29,14.29,14.29,14.29,1083600.0,12.0251,12.0251,12.0251,12.0251,1083600.0
2011-12-23 10:50:00,14.29,14.29,14.29,14.29,1083600.0,12.0251,12.0251,12.0251,12.0251,1083600.0
2011-12-23 10:55:00,14.29,14.3,14.29,14.3,2184000.0,12.0251,12.0335,12.0251,12.0335,2184000.0
2011-12-23 11:00:00,14.3,14.3,14.29,14.3,1523200.0,12.0335,12.0335,12.0251,12.0335,1523200.0
2011-12-23 11:05:00,14.3,14.3,14.29,14.3,1419600.0,12.0335,12.0335,12.0251,12.0335,1419600.0
2011-12-23 11:10:00,14.3,14.3,14.29,14.3,2060800.0,12.0335,12.0335,12.0251,12.0335,2060800.0
2011-12-23 11:15:00,14.3,14.3,14.3,14.3,2058000.0,12.0335,12.0335,12.0335,12.0335,2058000.0
2011-12-23 11:20:00,14.3,14.3,14.3,14.3,2083200.0,12.0335,12.0335,12.0335,12.0335,2083200.0
2011-12-23 11:25:00,14.3,14.3,14.3,14.3,2296000.0,12.0335,12.0335,12.0335,12.0335,2296000.0
2011-12-23 11:30:00,14.3,14.31,14.3,14.31,2478000.0,12.0335,12.042,12.0335,12.042,2478000.0
2011-12-23 11:35:00,14.31,14.31,14.3,14.31,1845200.0,12.042,12.042,12.0335,12.042,1845200.0
2011-12-23 11:40:00,14.31,14.31,14.31,14.31,1458800.0,12.042,12.042,12.042,12.042,1458800.0
2011-12-23 11:45:00,14.31,14.32,14.31,14.32,4953200.0,12.042,12.0504,12.042,12.0504,4953200.0
2011-12-23 11:50:00,14.32,14.32,14.31,14.31,1797600.0,12.0504,12.0504,12.042,12.042,1797600.0
2011-12-23 11:55:00,14.31,14.33,14.31,14.33,2489200.0,12.042,12.0588,12.042,12.0588,2489200.0
2011-12-23 12:00:00,14.33,14.33,14.32,14.33,2872800.0,12.0588,12.0588,12.0504,12.0588,2872800.0
2011-12-23 12:05:00,14.33,14.33,14.32,14.32,2032800.0,12.0588,12.0588,12.0504,12.0504,2032800.0
2011-12-23 12:10:00,14.32,14.33,14.32,14.33,2212000.0,12.0504,12.0588,12.0504,12.0588,2212000.0
2011-12-23 12:15:00,14.33,14.34,14.33,14.33,2858800.0,12.0588,12.0672,12.0588,12.0588,2858800.0
2011-12-23 12:20:00,14.33,14.34,14.33,14.34,2956800.0,12.0588,12.0672,12.0588,12.0672,2956800.0
2011-12-23 12:25:00,14.34,14.35,14.34,14.35,2945600.0,12.0672,12.0756,12.0672,12.0756,2945600.0
2011-12-23 12:30:00,14.34,14.36,14.34,14.36,4219600.0,12.0672,12.084,12.0672,12.084,4219600.0
2011-12-23 12:35:00,14.35,14.36,14.35,14.36,4211200.0,12.0756,12.084,12.0756,12.084,4211200.0
2011-12-23 12:40:00,14.36,14.36,14.35,14.35,2550800.0,12.084,12.084,12.0756,12.0756,2550800.0
2011-12-23 12:45:00,14.35,14.36,14.35,14.36,2861600.0,12.0756,12.084,12.0756,12.084,2861600.0
2011-12-23 12:50:00,14.36,14.37,14.36,14.37,2892400.0,12.084,12.0924,12.084,12.0924,2892400.0
2011-12-23 12:55:00,14.37,14.41,14.37,14.4,6784400.0,12.0924,12.1261,12.0924,12.1177,6784400.0
2011-12-23 13:00:00,14.4,14.4,14.38,14.4,5504800.0,12.1177,12.1177,12.1009,12.1177,5504800.0
2011-12-23 13:05:00,14.4,14.4,14.37,14.37,3799600.0,12.1177,12.1177,12.0924,12.0924,3799600.0
2011-12-23 13:10:00,14.37,14.38,14.37,14.38,2396800.0,12.0924,12.1009,12.0924,12.1009,2396800.0
2011-12-23 13:15:00,14.38,14.38,14.36,14.36,3346000.0,12.1009,12.1009,12.084,12.084,3346000.0
2011-12-23 13:20:00,14.36,14.36,14.35,14.36,3707200.0,12.084,12.084,12.0756,12.084,3707200.0
2011-12-23 13:25:00,14.36,14.37,14.35,14.37,2312800.0,12.084,12.0924,12.0756,12.0924,2312800.0
2011-12-23 13:30:00,14.37,14.37,14.36,14.36,1554000.0,12.0924,12.0924,12.084,12.084,1554000.0
2011-12-23 13:35:00,14.36,14.37,14.36,14.37,1019200.0,12.084,12.0924,12.084,12.0924,1019200.0
2011-12-23 13:40:00,14.37,14.37,14.36,14.36,1296400.0,12.0924,12.0924,12.084,12.084,1296400.0
2011-12-23 13:45:00,14.37,14.37,14.35,14.36,1727600.0,12.0924,12.0924,12.0756,12.084,1727600.0
2011-12-23 13:50:00,14.36,14.37,14.35,14.36,2248400.0,12.084,12.0924,12.0756,12.084,2248400.0
2011-12-23 13:55:00,14.36,14.37,14.36,14.36,1640800.0,12.084,12.0924,12.084,12.084,1640800.0
2011-12-23 14:00:00,14.36,14.37,14.35,14.36,2346400.0,12.084,12.0924,12.0756,12.084,2346400.0
2011-12-23 14:05:00,14.35,14.36,14.34,14.35,3192000.0,12.0756,12.084,12.0672,12.0756,3192000.0
2011-12-23 14:10:00,14.35,14.36,14.35,14.36,1867600.0,12.0756,12.084,12.0756,12.084,1867600.0
2011-12-23 14:15:00,14.36,14.36,14.35,14.36,1663200.0,12.084,12.084,12.0756,12.084,1663200.0
2011-12-23 14:20:00,14.36,14.36,14.35,14.35,954800.0,12.084,12.084,12.0756,12.0756,954800.0
2011-12-23 14:25:00,14.35,14.35,14.34,14.34,2088800.0,12.0756,12.0756,12.0672,12.0672,2088800.0
2011-12-23 14:30:00,14.34,14.35,14.34,14.34,2889600.0,12.0672,12.0756,12.0672,12.0672,2889600.0
2011-12-23 14:35:00,14.34,14.34,14.33,14.33,1601600.0,12.0672,12.0672,12.0588,12.0588,1601600.0
2011-12-23 14:40:00,14.33,14.34,14.32,14.32,2752400.0,12.0588,12.0672,12.0504,12.0504,2752400.0
2011-12-23 14:45:00,14.32,14.33,14.32,14.33,1876000.0,12.0504,12.0588,12.0504,12.0588,1876000.0
2011-12-23 14:50:00,14.33,14.33,14.33,14.33,1596000.0,12.0588,12.0588,12.0588,12.0588,1596000.0
2011-12-23 14:55:00,14.33,14.33,14.32,14.33,1640800.0,12.0588,12.0588,12.0504,12.0588,1640800.0
2011-12-23 15:00:00,14.33,14.33,14.33,14.33,1478400.0,12.0588,12.0588,12.0588,12.0588,1478400.0
2011-12-23 15:05:00,14.33,14.33,14.32,14.33,2105600.0,12.0588,12.0588,12.0504,12.0588,2105600.0
2011-12-23 15:10:00,14.33,14.33,14.32,14.32,2839200.0,12.0588,12.0588,12.0504,12.0504,2839200.0
2011-12-23 15:15:00,14.32,14.33,14.32,14.33,1730400.0,12.0504,12.0588,12.0504,12.0588,1730400.0
2011-12-23 15:20:00,14.33,14.33,14.33,14.33,1296400.0,12.0588,12.0588,12.0588,12.0588,1296400.0
2011-12-23 15:25:00,14.33,14.33,14.32,14.33,2209200.0,12.0588,12.0588,12.0504,12.0588,2209200.0
2011-12-23 15:30:00,14.33,14.33,14.33,14.33,2007600.0,12.0588,12.0588,12.0588,12.0588,2007600.0
2011-12-23 15:35:00,14.33,14.35,14.33,14.35,5202400.0,12.0588,12.0756,12.0588,12.0756,5202400.0
2011-12-23 15:40:00,14.34,14.36,14.34,14.36,7686000.0,12.0672,12.084,12.0672,12.084,7686000.0
2011-12-23 15:45:00,14.36,14.39,14.36,14.39,9464000.0,12.084,12.1093,12.084,12.1093,9464000.0
2011-12-23 15:50:00,14.39,14.41,14.39,14.4,11547200.0,12.1093,12.1261,12.1093,12.1177,11547200.0
2011-12-23 15:55:00,14.4,14.41,14.4,14.41,10740800.0,12.1177,12.1261,12.1177,12.1261,10740800.0
2011-12-27 09:30:00,14.4,14.45,14.39,14.44,10200400.0,12.1177,12.1598,12.1093,12.1514,10200400.0
2011-12-27 09:35:00,14.44,14.49,14.44,14.49,10544800.0,12.1514,12.1934,12.1514,12.1934,10544800.0
2011-12-27 09:40:00,14.49,14.57,14.49,14.56,13535200.0,12.1934,12.2607,12.1934,12.2523,13535200.0
2011-12-27 09:45:00,14.56,14.61,14.53,14.6,16167200.0,12.2523,12.2944,12.2271,12.286,16167200.0
2011-12-27 09:50:00,14.6,14.61,14.56,14.59,12247200.0,12.286,12.2944,12.2523,12.2776,12247200.0
2011-12-27 09:55:00,14.59,14.59,14.56,14.57,5199600.0,12.2776,12.2776,12.2523,12.2607,5199600.0
2011-12-27 10:00:00,14.58,14.6,14.56,14.57,6997200.0,12.2692,12.286,12.2523,12.2607,6997200.0
2011-12-27 10:05:00,14.57,14.57,14.56,14.57,3600800.0,12.2607,12.2607,12.2523,12.2607,3600800.0
2011-12-27 10:10:00,14.57,14.57,14.56,14.57,2763600.0,12.2607,12.2607,12.2523,12.2607,2763600.0
2011-12-27 10:15:00,14.57,14.57,14.56,14.56,2604000.0,12.2607,12.2607,12.2523,12.2523,2604000.0
2011-12-27 10:20:00,14.56,14.57,14.55,14.56,3290000.0,12.2523,12.2607,12.2439,12.2523,3290000.0
2011-12-27 10:25:00,14.55,14.56,14.54,14.55,3371200.0,12.2439,12.2523,12.2355,12.2439,3371200.0
2011-12-27 10:30:00,14.55,14.55,14.54,14.54,2648800.0,12.2439,12.2439,12.2355,12.2355,2648800.0
2011-12-27 10:35:00,14.54,14.56,14.54,14.55,3889200.0,12.2355,12.2523,12.2355,12.2439,3889200.0
2011-12-27 10:40:00,14.55,14.56,14.54,14.54,2668400.0,12.2439,12.2523,12.2355,12.2355,2668400.0
2011-12-27 10:45:00,14.54,14.55,14.51,14.52,5630800.0,12.2355,12.2439,12.2103,12.2187,5630800.0
2011-12-27 10:50:00,14.52,14.52,14.48,14.49,5157600.0,12.2187,12.2187,12.185,12.1934,5157600.0
2011-12-27 10:55:00,14.49,14.5,14.49,14.5,3329200.0,12.1934,12.2018,12.1934,12.2018,3329200.0
2011-12-27 11:00:00,14.5,14.52,14.5,14.52,2528400.0,12.2018,12.2187,12.2018,12.2187,2528400.0
2011-12-27 11:05:00,14.52,14.52,14.49,14.5,1993600.0,12.2187,12.2187,12.1934,12.2018,1993600.0
2011-12-27 11:10:00,14.5,14.51,14.49,14.51,2046800.0,12.2018,12.2103,12.1934,12.2103,2046800.0
2011-12-27 11:15:00,14.51,14.51,14.51,14.51,1352400.0,12.2103,12.2103,12.2103,12.2103,1352400.0
2011-12-27 11:20:00,14.51,14.52,14.51,14.51,1184400.0,12.2103,12.2187,12.2103,12.2103,1184400.0
2011-12-27 11:25:00,14.51,14.52,14.51,14.52,1554000.0,12.2103,12.2187,12.2103,12.2187,1554000.0
2011-12-27 11:30:00,14.52,14.53,14.52,14.52,1988000.0,12.2187,12.2271,12.2187,12.2187,1988000.0
2011-12-27 11:35:00,14.53,14.54,14.52,14.54,2027200.0,12.2271,12.2355,12.2187,12.2355,2027200.0
2011-12-27 11:40:00,14.54,14.55,14.53,14.54,2385600.0,12.2355,12.2439,12.2271,12.2355,2385600.0
2011-12-27 11:45:00,14.54,14.55,14.54,14.55,1601600.0,12.2355,12.2439,12.2355,12.2439,1601600.0
2011-12-27 11:50:00,14.55,14.55,14.54,14.54,1243200.0,12.2439,12.2439,12.2355,12.2355,1243200.0
2011-12-27 11:55:00,14.54,14.56,14.54,14.55,2217600.0,12.2355,12.2523,12.2355,12.2439,2217600.0
2011-12-27 12:00:00,14.55,14.57,14.55,14.56,2139200.0,12.2439,12.2607,12.2439,12.2523,2139200.0
2011-12-27 12:05:00,14.56,14.56,14.55,14.56,1148000.0,12.2523,12.2523,12.2439,12.2523,1148000.0
2011-12-27 12:10:00,14.56,14.56,14.55,14.55,2133600.0,12.2523,12.2523,12.2439,12.2439,2133600.0
2011-12-27 12:15:00,14.55,14.55,14.54,14.55,1304800.0,12.2439,12.2439,12.2355,12.2439,1304800.0
2011-12-27 12:20:00,14.55,14.57,14.55,14.56,1929200.0,12.2439,12.2607,12.2439,12.2523,1929200.0
2011-12-27 12:25:00,14.56,14.56,14.56,14.56,960400.0,12.2523,12.2523,12.2523,12.2523,960400.0
2011-12-27 12:30:00,14.56,14.56,14.55,14.55,1341200.0,12.2523,12.2523,12.2439,12.2439,1341200.0
2011-12-27 12:35:00,14.55,14.56,14.55,14.55,929600.0,12.2439,12.2523,12.2439,12.2439,929600.0
2011-12-27 12:40:00,14.55,14.56,14.55,14.55,842800.0,12.2439,12.2523,12.2439,12.2439,842800.0
2011-12-27 12:45:00,14.55,14.55,14.54,14.55,1220800.0,12.2439,12.2439,12.2355,12.2439,1220800.0
2011-12-27 12:50:00,14.55,14.55,14.53,14.54,2150400.0,12.2439,12.2439,12.2271,12.2355,2150400.0
2011-12-27 12:55:00,14.54,14.54,14.53,14.54,1358000.0,12.2355,12.2355,12.2271,12.2355,1358000.0
2011-12-27 13:00:00,14.53,14.54,14.53,14.54,1257200.0,12.2271,12.2355,12.2271,12.2355,1257200.0
2011-12-27 13:05:00,14.54,14.54,14.54,14.54,1125600.0,12.2355,12.2355,12.2355,12.2355,1125600.0
2011-12-27 13:10:00,14.54,14.54,14.54,14.54,764400.0,12.2355,12.2355,12.2355,12.2355,764400.0
2011-12-27 13:15:00,14.54,14.54,14.54,14.54,1125600.0,12.2355,12.2355,12.2355,12.2355,1125600.0
2011-12-27 13:20:00,14.54,14.54,14.53,14.54,1240400.0,12.2355,12.2355,12.2271,12.2355,1240400.0
2011-12-27 13:25:00,14.54,14.54,14.54,14.54,910000.0,12.2355,12.2355,12.2355,12.2355,910000.0
2011-12-27 13:30:00,14.54,14.54,14.53,14.54,1265600.0,12.2355,12.2355,12.2271,12.2355,1265600.0
2011-12-27 13:35:00,14.54,14.55,14.54,14.55,1251600.0,12.2355,12.2439,12.2355,12.2439,1251600.0
2011-12-27 13:40:00,14.55,14.56,14.55,14.56,1946000.0,12.2439,12.2523,12.2439,12.2523,1946000.0
2011-12-27 13:45:00,14.56,14.57,14.56,14.57,2604000.0,12.2523,12.2607,12.2523,12.2607,2604000.0
2011-12-27 13:50:00,14.57,14.58,14.57,14.58,1932000.0,12.2607,12.2692,12.2607,12.2692,1932000.0
2011-12-27 13:55:00,14.58,14.58,14.57,14.58,1915200.0,12.2692,12.2692,12.2607,12.2692,1915200.0
2011-12-27 14:00:00,14.58,14.58,14.57,14.57,2388400.0,12.2692,12.2692,12.2607,12.2607,2388400.0
2011-12-27 14:05:00,14.57,14.58,14.57,14.57,1198400.0,12.2607,12.2692,12.2607,12.2607,1198400.0
2011-12-27 14:10:00,14.57,14.58,14.57,14.57,1428000.0,12.2607,12.2692,12.2607,12.2607,1428000.0
2011-12-27 14:15:00,14.57,14.58,14.57,14.58,1075200.0,12.2607,12.2692,12.2607,12.2692,1075200.0
2011-12-27 14:20:00,14.58,14.58,14.58,14.58,1856400.0,12.2692,12.2692,12.2692,12.2692,1856400.0
2011-12-27 14:25:00,14.58,14.59,14.57,14.57,3096800.0,12.2692,12.2776,12.2607,12.2607,3096800.0
2011-12-27 14:30:00,14.57,14.57,14.56,14.57,2956800.0,12.2607,12.2607,12.2523,12.2607,2956800.0
2011-12-27 14:35:00,14.57,14.58,14.57,14.58,2312800.0,12.2607,12.2692,12.2607,12.2692,2312800.0
2011-12-27 14:40:00,14.58,14.59,14.58,14.58,1923600.0,12.2692,12.2776,12.2692,12.2692,1923600.0
2011-12-27 14:45:00,14.58,14.58,14.58,14.58,1050000.0,12.2692,12.2692,12.2692,12.2692,1050000.0
2011-12-27 14:50:00,14.58,14.58,14.57,14.57,1223600.0,12.2692,12.2692,12.2607,12.2607,1223600.0
2011-12-27 14:55:00,14.57,14.58,14.57,14.58,1475600.0,12.2607,12.2692,12.2607,12.2692,1475600.0
2011-12-27 15:00:00,14.58,14.58,14.57,14.58,1817200.0,12.2692,12.2692,12.2607,12.2692,1817200.0
2011-12-27 15:05:00,14.58,14.58,14.58,14.58,1506400.0,12.2692,12.2692,12.2692,12.2692,1506400.0
2011-12-27 15:10:00,14.58,14.59,14.58,14.58,1890000.0,12.2692,12.2776,12.2692,12.2692,1890000.0
2011-12-27 15:15:00,14.58,14.58,14.58,14.58,1870400.0,12.2692,12.2692,12.2692,12.2692,1870400.0
2011-12-27 15:20:00,14.58,14.59,14.58,14.59,2965200.0,12.2692,12.2776,12.2692,12.2776,2965200.0
2011-12-27 15:25:00,14.59,14.59,14.58,14.59,2926000.0,12.2776,12.2776,12.2692,12.2776,2926000.0
2011-12-27 15:30:00,14.59,14.59,14.57,14.57,3855600.0,12.2776,12.2776,12.2607,12.2607,3855600.0
2011-12-27 15:35:00,14.57,14.58,14.56,14.57,3169600.0,12.2607,12.2692,12.2523,12.2607,3169600.0
2011-12-27 15:40:00,14.57,14.57,14.54,14.55,4317600.0,12.2607,12.2607,12.2355,12.2439,4317600.0
2011-12-27 15:45:00,14.55,14.56,14.55,14.55,2497600.0,12.2439,12.2523,12.2439,12.2439,2497600.0
2011-12-27 15:50:00,14.55,14.55,14.53,14.53,4863600.0,12.2439,12.2439,12.2271,12.2271,4863600.0
2011-12-27 15:55:00,14.53,14.53,14.51,14.52,8355200.0,12.2271,12.2271,12.2103,12.2187,8355200.0
2011-12-28 09:30:00,14.53,14.57,14.53,14.55,11477200.0,12.2271,12.2607,12.2271,12.2439,11477200.0
2011-12-28 09:35:00,14.55,14.58,14.54,14.55,7092400.0,12.2439,12.2692,12.2355,12.2439,7092400.0
2011-12-28 09:40:00,14.55,14.56,14.52,14.52,6104000.0,12.2439,12.2523,12.2187,12.2187,6104000.0
2011-12-28 09:45:00,14.52,14.52,14.49,14.51,5325600.0,12.2187,12.2187,12.1934,12.2103,5325600.0
2011-12-28 09:50:00,14.51,14.51,14.45,14.45,9539600.0,12.2103,12.2103,12.1598,12.1598,9539600.0
2011-12-28 09:55:00,14.45,14.47,14.45,14.46,6854400.0,12.1598,12.1766,12.1598,12.1682,6854400.0
2011-12-28 10:00:00,14.47,14.47,14.45,14.45,4342800.0,12.1766,12.1766,12.1598,12.1598,4342800.0
2011-12-28 10:05:00,14.46,14.5,14.45,14.5,4888800.0,12.1682,12.2018,12.1598,12.2018,4888800.0
2011-12-28 10:10:00,14.5,14.5,14.48,14.48,2612400.0,12.2018,12.2018,12.185,12.185,2612400.0
2011-12-28 10:15:00,14.48,14.48,14.45,14.47,4046000.0,12.185,12.185,12.1598,12.1766,4046000.0
2011-12-28 10:20:00,14.47,14.48,14.46,14.46,2618000.0,12.1766,12.185,12.1682,12.1682,2618000.0
2011-12-28 10:25:00,14.45,14.46,14.45,14.46,2730000.0,12.1598,12.1682,12.1598,12.1682,2730000.0
2011-12-28 10:30:00,14.45,14.46,14.45,14.46,3883600.0,12.1598,12.1682,12.1598,12.1682,3883600.0
2011-12-28 10:35:00,14.46,14.46,14.45,14.46,2441600.0,12.1682,12.1682,12.1598,12.1682,2441600.0
2011-12-28 10:40:00,14.46,14.46,14.45,14.46,2710400.0,12.1682,12.1682,12.1598,12.1682,2710400.0
2011-12-28 10:45:00,14.46,14.47,14.45,14.47,2139200.0,12.1682,12.1766,12.1598,12.1766,2139200.0
2011-12-28 10:50:00,14.47,14.47,14.46,14.46,2077600.0,12.1766,12.1766,12.1682,12.1682,2077600.0
2011-12-28 10:55:00,14.46,14.46,14.46,14.46,2153200.0,12.1682,12.1682,12.1682,12.1682,2153200.0
2011-12-28 11:00:00,14.46,14.47,14.45,14.47,2186800.0,12.1682,12.1766,12.1598,12.1766,2186800.0
2011-12-28 11:05:00,14.47,14.47,14.46,14.47,2791600.0,12.1766,12.1766,12.1682,12.1766,2791600.0
2011-12-28 11:10:00,14.47,14.49,14.47,14.48,3253600.0,12.1766,12.1934,12.1766,12.185,3253600.0
2011-12-28 11:15:00,14.48,14.49,14.47,14.47,3474800.0,12.185,12.1934,12.1766,12.1766,3474800.0
2011-12-28 11:20:00,14.47,14.47,14.47,14.47,2066400.0,12.1766,12.1766,12.1766,12.1766,2066400.0
2011-12-28 11:25:00,14.47,14.48,14.46,14.46,3628800.0,12.1766,12.185,12.1682,12.1682,3628800.0
2011-12-28 11:30:00,14.47,14.47,14.45,14.46,2192400.0,12.1766,12.1766,12.1598,12.1682,2192400.0
2011-12-28 11:35:00,14.46,14.46,14.45,14.45,2576000.0,12.1682,12.1682,12.1598,12.1598,2576000.0
2011-12-28 11:40:00,14.45,14.46,14.45,14.45,3273200.0,12.1598,12.1682,12.1598,12.1598,3273200.0
2011-12-28 11:45:00,14.45,14.46,14.45,14.46,2332400.0,12.1598,12.1682,12.1598,12.1682,2332400.0
2011-12-28 11:50:00,14.46,14.46,14.45,14.45,1005200.0,12.1682,12.1682,12.1598,12.1598,1005200.0
2011-12-28 11:55:00,14.45,14.45,14.45,14.45,854000.0,12.1598,12.1598,12.1598,12.1598,854000.0
2011-12-28 12:00:00,14.45,14.47,14.45,14.46,1492400.0,12.1598,12.1766,12.1598,12.1682,1492400.0
2011-12-28 12:05:00,14.46,14.46,14.43,14.43,5051200.0,12.1682,12.1682,12.1429,12.1429,5051200.0
2011-12-28 12:10:00,14.43,14.44,14.42,14.42,2651600.0,12.1429,12.1514,12.1345,12.1345,2651600.0
2011-12-28 12:15:00,14.42,14.44,14.41,14.43,2326800.0,12.1345,12.1514,12.1261,12.1429,2326800.0
2011-12-28 12:20:00,14.43,14.44,14.43,14.43,1752800.0,12.1429,12.1514,12.1429,12.1429,1752800.0
2011-12-28 12:25:00,14.43,14.43,14.42,14.42,2032800.0,12.1429,12.1429,12.1345,12.1345,2032800.0
2011-12-28 12:30:00,14.42,14.42,14.42,14.42,1397200.0,12.1345,12.1345,12.1345,12.1345,1397200.0
2011-12-28 12:35:00,14.42,14.43,14.42,14.42,1013600.0,12.1345,12.1429,12.1345,12.1345,1013600.0
2011-12-28 12:40:00,14.42,14.44,14.42,14.42,1842400.0,12.1345,12.1514,12.1345,12.1345,1842400.0
2011-12-28 12:45:00,14.43,14.43,14.42,14.43,1374800.0,12.1429,12.1429,12.1345,12.1429,1374800.0
2011-12-28 12:50:00,14.43,14.43,14.4,14.42,1842400.0,12.1429,12.1429,12.1177,12.1345,1842400.0
2011-12-28 12:55:00,14.42,14.42,14.41,14.42,1086400.0,12.1345,12.1345,12.1261,12.1345,1086400.0
2011-12-28 13:00:00,14.42,14.43,14.41,14.42,814800.0,12.1345,12.1429,12.1261,12.1345,814800.0
2011-12-28 13:05:00,14.42,14.42,14.41,14.42,1192800.0,12.1345,12.1345,12.1261,12.1345,1192800.0
2011-12-28 13:10:00,14.42,14.42,14.41,14.42,758800.0,12.1345,12.1345,12.1261,12.1345,758800.0
2011-12-28 13:15:00,14.42,14.42,14.41,14.41,954800.0,12.1345,12.1345,12.1261,12.1261,954800.0
2011-12-28 13:20:00,14.41,14.42,14.41,14.41,781200.0,12.1261,12.1345,12.1261,12.1261,781200.0
2011-12-28 13:25:00,14.41,14.42,14.41,14.41,644000.0,12.1261,12.1345,12.1261,12.1261,644000.0
2011-12-28 13:30:00,14.41,14.42,14.41,14.42,960400.0,12.1261,12.1345,12.1261,12.1345,960400.0
2011-12-28 13:35:00,14.42,14.44,14.42,14.44,2755200.0,12.1345,12.1514,12.1345,12.1514,2755200.0
2011-12-28 13:40:00,14.44,14.44,14.43,14.43,982800.0,12.1514,12.1514,12.1429,12.1429,982800.0
2011-12-28 13:45:00,14.44,14.44,14.43,14.44,775600.0,12.1514,12.1514,12.1429,12.1514,775600.0
2011-12-28 13:50:00,14.43,14.44,14.43,14.44,764400.0,12.1429,12.1514,12.1429,12.1514,764400.0
2011-12-28 13:55:00,14.44,14.45,14.44,14.44,1506400.0,12.1514,12.1598,12.1514,12.1514,1506400.0
2011-12-28 14:00:00,14.44,14.44,14.43,14.44,1307600.0,12.1514,12.1514,12.1429,12.1514,1307600.0
2011-12-28 14:05:00,14.43,14.44,14.43,14.43,1327200.0,12.1429,12.1514,12.1429,12.1429,1327200.0
2011-12-28 14:10:00,14.43,14.43,14.42,14.42,1316000.0,12.1429,12.1429,12.1345,12.1345,1316000.0
2011-12-28 14:15:00,14.42,14.43,14.42,14.42,730800.0,12.1345,12.1429,12.1345,12.1345,730800.0
2011-12-28 14:20:00,14.42,14.43,14.42,14.42,840000.0,12.1345,12.1429,12.1345,12.1345,840000.0
2011-12-28 14:25:00,14.42,14.43,14.42,14.43,1554000.0,12.1345,12.1429,12.1345,12.1429,1554000.0
2011-12-28 14:30:00,14.43,14.44,14.42,14.43,1268400.0,12.1429,12.1514,12.1345,12.1429,1268400.0
2011-12-28 14:35:00,14.43,14.44,14.42,14.42,1078000.0,12.1429,12.1514,12.1345,12.1345,1078000.0
2011-12-28 14:40:00,14.42,14.43,14.42,14.42,946400.0,12.1345,12.1429,12.1345,12.1345,946400.0
2011-12-28 14:45:00,14.42,14.43,14.42,14.42,982800.0,12.1345,12.1429,12.1345,12.1345,982800.0
2011-12-28 14:50:00,14.42,14.43,14.42,14.42,907200.0,12.1345,12.1429,12.1345,12.1345,907200.0
2011-12-28 14:55:00,14.42,14.43,14.42,14.43,1276800.0,12.1345,12.1429,12.1345,12.1429,1276800.0
2011-12-28 15:00:00,14.43,14.43,14.42,14.43,750400.0,12.1429,12.1429,12.1345,12.1429,750400.0
2011-12-28 15:05:00,14.43,14.43,14.42,14.43,714000.0,12.1429,12.1429,12.1345,12.1429,714000.0
2011-12-28 15:10:00,14.43,14.43,14.42,14.43,1568000.0,12.1429,12.1429,12.1345,12.1429,1568000.0
2011-12-28 15:15:00,14.43,14.43,14.41,14.42,3049200.0,12.1429,12.1429,12.1261,12.1345,3049200.0
2011-12-28 15:20:00,14.41,14.42,14.41,14.41,2657200.0,12.1261,12.1345,12.1261,12.1261,2657200.0
2011-12-28 15:25:00,14.41,14.41,14.36,14.36,6311200.0,12.1261,12.1261,12.084,12.084,6311200.0
2011-12-28 15:30:00,14.36,14.37,14.33,14.36,7436800.0,12.084,12.0924,12.0588,12.084,7436800.0
2011-12-28 15:35:00,14.37,14.38,14.35,14.38,4289600.0,12.0924,12.1009,12.0756,12.1009,4289600.0
2011-12-28 15:40:00,14.38,14.41,14.38,14.4,5762400.0,12.1009,12.1261,12.1009,12.1177,5762400.0
2011-12-28 15:45:00,14.4,14.41,14.39,14.4,3995600.0,12.1177,12.1261,12.1093,12.1177,3995600.0
2011-12-28 15:50:00,14.39,14.39,14.38,14.38,3651200.0,12.1093,12.1093,12.1009,12.1009,3651200.0
2011-12-28 15:55:00,14.38,14.39,14.37,14.38,7764400.0,12.1009,12.1093,12.0924,12.1009,7764400.0
2011-12-29 09:30:00,14.41,14.44,14.38,14.4,10040800.0,12.1261,12.1514,12.1009,12.1177,10040800.0
2011-12-29 09:35:00,14.4,14.41,14.37,14.38,5546800.0,12.1177,12.1261,12.0924,12.1009,5546800.0
2011-12-29 09:40:00,14.38,14.4,14.37,14.39,5166000.0,12.1009,12.1177,12.0924,12.1093,5166000.0
2011-12-29 09:45:00,14.39,14.4,14.35,14.35,4793600.0,12.1093,12.1177,12.0756,12.0756,4793600.0
2011-12-29 09:50:00,14.35,14.38,14.35,14.38,3802400.0,12.0756,12.1009,12.0756,12.1009,3802400.0
2011-12-29 09:55:00,14.38,14.38,14.36,14.36,3158400.0,12.1009,12.1009,12.084,12.084,3158400.0
2011-12-29 10:00:00,14.36,14.37,14.31,14.32,7053200.0,12.084,12.0924,12.042,12.0504,7053200.0
2011-12-29 10:05:00,14.32,14.34,14.3,14.34,7674800.0,12.0504,12.0672,12.0335,12.0672,7674800.0
2011-12-29 10:10:00,14.34,14.37,14.34,14.35,5062400.0,12.0672,12.0924,12.0672,12.0756,5062400.0
2011-12-29 10:15:00,14.35,14.36,14.34,14.34,1957200.0,12.0756,12.084,12.0672,12.0672,1957200.0
2011-12-29 10:20:00,14.34,14.36,14.33,14.36,1887200.0,12.0672,12.084,12.0588,12.084,1887200.0
2011-12-29 10:25:00,14.35,14.4,14.35,14.38,7123200.0,12.0756,12.1177,12.0756,12.1009,7123200.0
2011-12-29 10:30:00,14.38,14.4,14.38,14.39,3236800.0,12.1009,12.1177,12.1009,12.1093,3236800.0
2011-12-29 10:35:00,14.39,14.4,14.38,14.38,3441200.0,12.1093,12.1177,12.1009,12.1009,3441200.0
2011-12-29 10:40:00,14.38,14.38,14.36,14.38,2338000.0,12.1009,12.1009,12.084,12.1009,2338000.0
2011-12-29 10:45:00,14.38,14.39,14.37,14.39,1369200.0,12.1009,12.1093,12.0924,12.1093,1369200.0
2011-12-29 10:50:00,14.39,14.39,14.38,14.39,1103200.0,12.1093,12.1093,12.1009,12.1093,1103200.0
2011-12-29 10:55:00,14.39,14.39,14.38,14.39,1685600.0,12.1093,12.1093,12.1009,12.1093,1685600.0
2011-12-29 11:00:00,14.39,14.39,14.38,14.39,1576400.0,12.1093,12.1093,12.1009,12.1093,1576400.0
2011-12-29 11:05:00,14.39,14.4,14.38,14.39,2181200.0,12.1093,12.1177,12.1009,12.1093,2181200.0
2011-12-29 11:10:00,14.39,14.4,14.38,14.39,2100000.0,12.1093,12.1177,12.1009,12.1093,2100000.0
2011-12-29 11:15:00,14.39,14.39,14.38,14.38,999600.0,12.1093,12.1093,12.1009,12.1009,999600.0
2011-12-29 11:20:00,14.39,14.4,14.38,14.39,1789200.0,12.1093,12.1177,12.1009,12.1093,1789200.0
2011-12-29 11:25:00,14.39,14.41,14.39,14.4,2763600.0,12.1093,12.1261,12.1093,12.1177,2763600.0
2011-12-29 11:30:00,14.4,14.42,14.4,14.42,3267600.0,12.1177,12.1345,12.1177,12.1345,3267600.0
2011-12-29 11:35:00,14.42,14.43,14.42,14.43,3094000.0,12.1345,12.1429,12.1345,12.1429,3094000.0
2011-12-29 11:40:00,14.43,14.44,14.42,14.43,1660400.0,12.1429,12.1514,12.1345,12.1429,1660400.0
2011-12-29 11:45:00,14.43,14.45,14.43,14.44,3710000.0,12.1429,12.1598,12.1429,12.1514,3710000.0
2011-12-29 11:50:00,14.45,14.45,14.43,14.43,2223200.0,12.1598,12.1598,12.1429,12.1429,2223200.0
2011-12-29 11:55:00,14.43,14.45,14.43,14.44,1050000.0,12.1429,12.1598,12.1429,12.1514,1050000.0
2011-12-29 12:00:00,14.44,14.45,14.44,14.44,1145200.0,12.1514,12.1598,12.1514,12.1514,1145200.0
2011-12-29 12:05:00,14.44,14.44,14.44,14.44,966000.0,12.1514,12.1514,12.1514,12.1514,966000.0
2011-12-29 12:10:00,14.44,14.44,14.43,14.44,1022000.0,12.1514,12.1514,12.1429,12.1514,1022000.0
2011-12-29 12:15:00,14.43,14.45,14.43,14.44,1405600.0,12.1429,12.1598,12.1429,12.1514,1405600.0
2011-12-29 12:20:00,14.44,14.45,14.44,14.44,1509200.0,12.1514,12.1598,12.1514,12.1514,1509200.0
2011-12-29 12:25:00,14.44,14.45,14.44,14.44,1727600.0,12.1514,12.1598,12.1514,12.1514,1727600.0
2011-12-29 12:30:00,14.44,14.44,14.43,14.44,1206800.0,12.1514,12.1514,12.1429,12.1514,1206800.0
2011-12-29 12:35:00,14.44,14.44,14.44,14.44,924000.0,12.1514,12.1514,12.1514,12.1514,924000.0
2011-12-29 12:40:00,14.44,14.44,14.44,14.44,562800.0,12.1514,12.1514,12.1514,12.1514,562800.0
2011-12-29 12:45:00,14.44,14.45,14.44,14.44,809200.0,12.1514,12.1598,12.1514,12.1514,809200.0
2011-12-29 12:50:00,14.44,14.45,14.44,14.45,1122800.0,12.1514,12.1598,12.1514,12.1598,1122800.0
2011-12-29 12:55:00,14.45,14.46,14.45,14.46,2004800.0,12.1598,12.1682,12.1598,12.1682,2004800.0
2011-12-29 13:00:00,14.46,14.46,14.45,14.46,3318000.0,12.1682,12.1682,12.1598,12.1682,3318000.0
2011-12-29 13:05:00,14.46,14.46,14.46,14.46,1540000.0,12.1682,12.1682,12.1682,12.1682,1540000.0
2011-12-29 13:10:00,14.46,14.46,14.46,14.46,1727600.0,12.1682,12.1682,12.1682,12.1682,1727600.0
2011-12-29 13:15:00,14.46,14.46,14.44,14.45,1976800.0,12.1682,12.1682,12.1514,12.1598,1976800.0
2011-12-29 13:20:00,14.45,14.45,14.44,14.44,1495200.0,12.1598,12.1598,12.1514,12.1514,1495200.0
2011-12-29 13:25:00,14.44,14.46,14.44,14.45,1514800.0,12.1514,12.1682,12.1514,12.1598,1514800.0
2011-12-29 13:30:00,14.44,14.45,14.44,14.45,610400.0,12.1514,12.1598,12.1514,12.1598,610400.0
2011-12-29 13:35:00,14.46,14.46,14.45,14.46,1022000.0,12.1682,12.1682,12.1598,12.1682,1022000.0
2011-12-29 13:40:00,14.46,14.46,14.45,14.45,2570400.0,12.1682,12.1682,12.1598,12.1598,2570400.0
2011-12-29 13:45:00,14.46,14.46,14.45,14.46,1148000.0,12.1682,12.1682,12.1598,12.1682,1148000.0
2011-12-29 13:50:00,14.46,14.46,14.45,14.46,898800.0,12.1682,12.1682,12.1598,12.1682,898800.0
2011-12-29 13:55:00,14.46,14.46,14.45,14.46,691600.0,12.1682,12.1682,12.1598,12.1682,691600.0
2011-12-29 14:00:00,14.46,14.47,14.46,14.47,3393600.0,12.1682,12.1766,12.1682,12.1766,3393600.0
2011-12-29 14:05:00,14.47,14.47,14.46,14.47,1797600.0,12.1766,12.1766,12.1682,12.1766,1797600.0
2011-12-29 14:10:00,14.47,14.47,14.46,14.47,837200.0,12.1766,12.1766,12.1682,12.1766,837200.0
2011-12-29 14:15:00,14.47,14.47,14.45,14.45,1607200.0,12.1766,12.1766,12.1598,12.1598,1607200.0
2011-12-29 14:20:00,14.45,14.46,14.45,14.45,918400.0,12.1598,12.1682,12.1598,12.1598,918400.0
2011-12-29 14:25:00,14.45,14.46,14.45,14.46,733600.0,12.1598,12.1682,12.1598,12.1682,733600.0
2011-12-29 14:30:00,14.46,14.46,14.45,14.45,1064000.0,12.1682,12.1682,12.1598,12.1598,1064000.0
2011-12-29 14:35:00,14.45,14.46,14.45,14.45,935200.0,12.1598,12.1682,12.1598,12.1598,935200.0
2011-12-29 14:40:00,14.45,14.45,14.44,14.45,1178800.0,12.1598,12.1598,12.1514,12.1598,1178800.0
2011-12-29 14:45:00,14.45,14.46,14.44,14.46,1176000.0,12.1598,12.1682,12.1514,12.1682,1176000.0
2011-12-29 14:50:00,14.46,14.46,14.45,14.46,714000.0,12.1682,12.1682,12.1598,12.1682,714000.0
2011-12-29 14:55:00,14.46,14.46,14.46,14.46,1761200.0,12.1682,12.1682,12.1682,12.1682,1761200.0
2011-12-29 15:00:00,14.46,14.47,14.46,14.46,1100400.0,12.1682,12.1766,12.1682,12.1682,1100400.0
2011-12-29 15:05:00,14.46,14.47,14.46,14.47,1565200.0,12.1682,12.1766,12.1682,12.1766,1565200.0
2011-12-29 15:10:00,14.47,14.48,14.47,14.48,3340400.0,12.1766,12.185,12.1766,12.185,3340400.0
2011-12-29 15:15:00,14.48,14.49,14.47,14.47,2486400.0,12.185,12.1934,12.1766,12.1766,2486400.0
2011-12-29 15:20:00,14.47,14.48,14.47,14.47,2066400.0,12.1766,12.185,12.1766,12.1766,2066400.0
2011-12-29 15:25:00,14.47,14.47,14.47,14.47,1859200.0,12.1766,12.1766,12.1766,12.1766,1859200.0
2011-12-29 15:30:00,14.47,14.47,14.46,14.47,2259600.0,12.1766,12.1766,12.1682,12.1766,2259600.0
2011-12-29 15:35:00,14.47,14.47,14.46,14.47,1710800.0,12.1766,12.1766,12.1682,12.1766,1710800.0
2011-12-29 15:40:00,14.47,14.48,14.46,14.48,4132800.0,12.1766,12.185,12.1682,12.185,4132800.0
2011-12-29 15:45:00,14.48,14.48,14.46,14.46,5045600.0,12.185,12.185,12.1682,12.1682,5045600.0
2011-12-29 15:50:00,14.46,14.47,14.46,14.46,3855600.0,12.1682,12.1766,12.1682,12.1682,3855600.0
2011-12-29 15:55:00,14.46,14.47,14.46,14.47,9791600.0,12.1682,12.1766,12.1682,12.1766,9791600.0
2011-12-30 09:30:00,14.42,14.48,14.41,14.47,9514400.0,12.1345,12.185,12.1261,12.1766,9514400.0
2011-12-30 09:35:00,14.47,14.47,14.45,14.47,3959200.0,12.1766,12.1766,12.1598,12.1766,3959200.0
2011-12-30 09:40:00,14.47,14.48,14.46,14.46,2805600.0,12.1766,12.185,12.1682,12.1682,2805600.0
2011-12-30 09:45:00,14.46,14.48,14.46,14.47,2130800.0,12.1682,12.185,12.1682,12.1766,2130800.0
2011-12-30 09:50:00,14.47,14.47,14.46,14.46,3715600.0,12.1766,12.1766,12.1682,12.1682,3715600.0
2011-12-30 09:55:00,14.46,14.48,14.46,14.48,2279200.0,12.1682,12.185,12.1682,12.185,2279200.0
2011-12-30 10:00:00,14.48,14.51,14.48,14.51,5672800.0,12.185,12.2103,12.185,12.2103,5672800.0
2011-12-30 10:05:00,14.51,14.51,14.49,14.5,3861200.0,12.2103,12.2103,12.1934,12.2018,3861200.0
2011-12-30 10:10:00,14.5,14.5,14.48,14.49,2844800.0,12.2018,12.2018,12.185,12.1934,2844800.0
2011-12-30 10:15:00,14.49,14.49,14.47,14.48,3010000.0,12.1934,12.1934,12.1766,12.185,3010000.0
2011-12-30 10:20:00,14.48,14.49,14.48,14.49,1388800.0,12.185,12.1934,12.185,12.1934,1388800.0
2011-12-30 10:25:00,14.49,14.49,14.48,14.48,1274000.0,12.1934,12.1934,12.185,12.185,1274000.0
2011-12-30 10:30:00,14.48,14.49,14.48,14.49,1005200.0,12.185,12.1934,12.185,12.1934,1005200.0
2011-12-30 10:35:00,14.49,14.49,14.48,14.49,1472800.0,12.1934,12.1934,12.185,12.1934,1472800.0
2011-12-30 10:40:00,14.49,14.49,14.47,14.47,2811200.0,12.1934,12.1934,12.1766,12.1766,2811200.0
2011-12-30 10:45:00,14.47,14.48,14.47,14.48,1274000.0,12.1766,12.185,12.1766,12.185,1274000.0
2011-12-30 10:50:00,14.48,14.49,14.48,14.48,1596000.0,12.185,12.1934,12.185,12.185,1596000.0
2011-12-30 10:55:00,14.48,14.49,14.47,14.47,1321600.0,12.185,12.1934,12.1766,12.1766,1321600.0
2011-12-30 11:00:00,14.47,14.48,14.47,14.47,1657600.0,12.1766,12.185,12.1766,12.1766,1657600.0
2011-12-30 11:05:00,14.48,14.48,14.47,14.47,1106000.0,12.185,12.185,12.1766,12.1766,1106000.0
2011-12-30 11:10:00,14.47,14.47,14.46,14.47,1778000.0,12.1766,12.1766,12.1682,12.1766,1778000.0
2011-12-30 11:15:00,14.47,14.48,14.46,14.48,1632400.0,12.1766,12.185,12.1682,12.185,1632400.0
2011-12-30 11:20:00,14.47,14.49,14.47,14.48,1744400.0,12.1766,12.1934,12.1766,12.185,1744400.0
2011-12-30 11:25:00,14.48,14.49,14.48,14.48,1190000.0,12.185,12.1934,12.185,12.185,1190000.0
2011-12-30 11:30:00,14.48,14.49,14.48,14.48,1005200.0,12.185,12.1934,12.185,12.185,1005200.0
2011-12-30 11:35:00,14.48,14.48,14.48,14.48,554400.0,12.185,12.185,12.185,12.185,554400.0
2011-12-30 11:40:00,14.48,14.48,14.47,14.48,1520400.0,12.185,12.185,12.1766,12.185,1520400.0
2011-12-30 11:45:00,14.48,14.48,14.48,14.48,876400.0,12.185,12.185,12.185,12.185,876400.0
2011-12-30 11:50:00,14.48,14.48,14.47,14.48,1226400.0,12.185,12.185,12.1766,12.185,1226400.0
2011-12-30 11:55:00,14.48,14.48,14.47,14.47,2819600.0,12.185,12.185,12.1766,12.1766,2819600.0
2011-12-30 12:00:00,14.47,14.48,14.47,14.47,2254000.0,12.1766,12.185,12.1766,12.1766,2254000.0
2011-12-30 12:05:00,14.47,14.48,14.47,14.47,1072400.0,12.1766,12.185,12.1766,12.1766,1072400.0
2011-12-30 12:10:00,14.47,14.47,14.47,14.47,1038800.0,12.1766,12.1766,12.1766,12.1766,1038800.0
2011-12-30 12:15:00,14.47,14.47,14.47,14.47,1178800.0,12.1766,12.1766,12.1766,12.1766,1178800.0
2011-12-30 12:20:00,14.47,14.47,14.47,14.47,935200.0,12.1766,12.1766,12.1766,12.1766,935200.0
2011-12-30 12:25:00,14.47,14.47,14.47,14.47,2536800.0,12.1766,12.1766,12.1766,12.1766,2536800.0
2011-12-30 12:30:00,14.47,14.48,14.47,14.48,1730400.0,12.1766,12.185,12.1766,12.185,1730400.0
2011-12-30 12:35:00,14.48,14.48,14.47,14.47,1495200.0,12.185,12.185,12.1766,12.1766,1495200.0
2011-12-30 12:40:00,14.47,14.48,14.47,14.48,1195600.0,12.1766,12.185,12.1766,12.185,1195600.0
2011-12-30 12:45:00,14.48,14.48,14.48,14.48,809200.0,12.185,12.185,12.185,12.185,809200.0
2011-12-30 12:50:00,14.48,14.48,14.48,14.48,753200.0,12.185,12.185,12.185,12.185,753200.0
2011-12-30 12:55:00,14.48,14.48,14.48,14.48,1103200.0,12.185,12.185,12.185,12.185,1103200.0
2011-12-30 13:00:00,14.48,14.48,14.48,14.48,1083600.0,12.185,12.185,12.185,12.185,1083600.0
2011-12-30 13:05:00,14.48,14.49,14.48,14.48,1570800.0,12.185,12.1934,12.185,12.185,1570800.0
2011-12-30 13:10:00,14.48,14.49,14.48,14.48,1002400.0,12.185,12.1934,12.185,12.185,1002400.0
2011-12-30 13:15:00,14.48,14.48,14.48,14.48,1128400.0,12.185,12.185,12.185,12.185,1128400.0
2011-12-30 13:20:00,14.48,14.48,14.48,14.48,994000.0,12.185,12.185,12.185,12.185,994000.0
2011-12-30 13:25:00,14.48,14.48,14.48,14.48,935200.0,12.185,12.185,12.185,12.185,935200.0
2011-12-30 13:30:00,14.48,14.48,14.47,14.48,663600.0,12.185,12.185,12.1766,12.185,663600.0
2011-12-30 13:35:00,14.48,14.48,14.48,14.48,890400.0,12.185,12.185,12.185,12.185,890400.0
2011-12-30 13:40:00,14.48,14.48,14.48,14.48,1587600.0,12.185,12.185,12.185,12.185,1587600.0
2011-12-30 13:45:00,14.48,14.48,14.47,14.48,728000.0,12.185,12.185,12.1766,12.185,728000.0
2011-12-30 13:50:00,14.48,14.48,14.48,14.48,963200.0,12.185,12.185,12.185,12.185,963200.0
2011-12-30 13:55:00,14.48,14.48,14.48,14.48,1285200.0,12.185,12.185,12.185,12.185,1285200.0
2011-12-30 14:00:00,14.48,14.48,14.47,14.48,632800.0,12.185,12.185,12.1766,12.185,632800.0
2011-12-30 14:05:00,14.48,14.48,14.47,14.48,876400.0,12.185,12.185,12.1766,12.185,876400.0
2011-12-30 14:10:00,14.48,14.48,14.47,14.47,680400.0,12.185,12.185,12.1766,12.1766,680400.0
2011-12-30 14:15:00,14.47,14.47,14.47,14.47,1576400.0,12.1766,12.1766,12.1766,12.1766,1576400.0
2011-12-30 14:20:00,14.47,14.47,14.46,14.47,3976000.0,12.1766,12.1766,12.1682,12.1766,3976000.0
2011-12-30 14:25:00,14.47,14.47,14.47,14.47,2147600.0,12.1766,12.1766,12.1766,12.1766,2147600.0
2011-12-30 14:30:00,14.46,14.47,14.46,14.47,2396800.0,12.1682,12.1766,12.1682,12.1766,2396800.0
2011-12-30 14:35:00,14.47,14.47,14.46,14.47,1514800.0,12.1766,12.1766,12.1682,12.1766,1514800.0
2011-12-30 14:40:00,14.47,14.47,14.46,14.47,1638000.0,12.1766,12.1766,12.1682,12.1766,1638000.0
2011-12-30 14:45:00,14.46,14.47,14.46,14.47,809200.0,12.1682,12.1766,12.1682,12.1766,809200.0
2011-12-30 14:50:00,14.47,14.47,14.46,14.47,870800.0,12.1766,12.1766,12.1682,12.1766,870800.0
2011-12-30 14:55:00,14.47,14.47,14.46,14.46,756000.0,12.1766,12.1766,12.1682,12.1682,756000.0
2011-12-30 15:00:00,14.47,14.47,14.46,14.47,1243200.0,12.1766,12.1766,12.1682,12.1766,1243200.0
2011-12-30 15:05:00,14.47,14.47,14.47,14.47,1047200.0,12.1766,12.1766,12.1766,12.1766,1047200.0
2011-12-30 15:10:00,14.47,14.47,14.47,14.47,952000.0,12.1766,12.1766,12.1766,12.1766,952000.0
2011-12-30 15:15:00,14.47,14.47,14.46,14.46,1850800.0,12.1766,12.1766,12.1682,12.1682,1850800.0
2011-12-30 15:20:00,14.46,14.47,14.46,14.47,1198400.0,12.1682,12.1766,12.1682,12.1766,1198400.0
2011-12-30 15:25:00,14.47,14.47,14.46,14.47,3161200.0,12.1766,12.1766,12.1682,12.1766,3161200.0
2011-12-30 15:30:00,14.46,14.47,14.46,14.46,1940400.0,12.1682,12.1766,12.1682,12.1682,1940400.0
2011-12-30 15:35:00,14.46,14.46,14.46,14.46,3222800.0,12.1682,12.1682,12.1682,12.1682,3222800.0
2011-12-30 15:40:00,14.46,14.46,14.46,14.46,2727200.0,12.1682,12.1682,12.1682,12.1682,2727200.0
2011-12-30 15:45:00,14.46,14.46,14.45,14.45,5476800.0,12.1682,12.1682,12.1598,12.1598,5476800.0
2011-12-30 15:50:00,14.45,14.46,14.45,14.46,6381200.0,12.1598,12.1682,12.1598,12.1682,6381200.0
2011-12-30 15:55:00,14.46,14.46,14.46,14.46,10402000.0,12.1682,12.1682,12.1682,12.1682,10402000.0
2012-01-03 09:30:00,14.64,14.64,14.61,14.64,21016800.0,12.3197,12.3197,12.2944,12.3197,21016800.0
2012-01-03 09:35:00,14.64,14.7,14.63,14.69,13468000.0,12.3197,12.3701,12.3112,12.3617,13468000.0
2012-01-03 09:40:00,14.69,14.7,14.67,14.67,9108400.0,12.3617,12.3701,12.3449,12.3449,9108400.0
2012-01-03 09:45:00,14.67,14.7,14.67,14.69,5751200.0,12.3449,12.3701,12.3449,12.3617,5751200.0
2012-01-03 09:50:00,14.69,14.7,14.67,14.68,5600000.0,12.3617,12.3701,12.3449,12.3533,5600000.0
2012-01-03 09:55:00,14.68,14.69,14.68,14.69,3850000.0,12.3533,12.3617,12.3533,12.3617,3850000.0
2012-01-03 10:00:00,14.69,14.71,14.68,14.7,6272000.0,12.3617,12.3786,12.3533,12.3701,6272000.0
2012-01-03 10:05:00,14.7,14.71,14.7,14.71,5426400.0,12.3701,12.3786,12.3701,12.3786,5426400.0
2012-01-03 10:10:00,14.71,14.72,14.7,14.71,6008800.0,12.3786,12.387,12.3701,12.3786,6008800.0
2012-01-03 10:15:00,14.71,14.72,14.71,14.72,3021200.0,12.3786,12.387,12.3786,12.387,3021200.0
2012-01-03 10:20:00,14.72,14.73,14.72,14.73,3180800.0,12.387,12.3954,12.387,12.3954,3180800.0
2012-01-03 10:25:00,14.73,14.73,14.71,14.72,4012400.0,12.3954,12.3954,12.3786,12.387,4012400.0
2012-01-03 10:30:00,14.72,14.73,14.71,14.72,2480800.0,12.387,12.3954,12.3786,12.387,2480800.0
2012-01-03 10:35:00,14.71,14.72,14.71,14.71,3329200.0,12.3786,12.387,12.3786,12.3786,3329200.0
2012-01-03 10:40:00,14.71,14.71,14.68,14.68,3950800.0,12.3786,12.3786,12.3533,12.3533,3950800.0
2012-01-03 10:45:00,14.68,14.69,14.66,14.67,5320000.0,12.3533,12.3617,12.3365,12.3449,5320000.0
2012-01-03 10:50:00,14.67,14.67,14.65,14.67,5541200.0,12.3449,12.3449,12.3281,12.3449,5541200.0
2012-01-03 10:55:00,14.67,14.68,14.67,14.67,3771600.0,12.3449,12.3533,12.3449,12.3449,3771600.0
2012-01-03 11:00:00,14.68,14.68,14.67,14.68,2643200.0,12.3533,12.3533,12.3449,12.3533,2643200.0
2012-01-03 11:05:00,14.68,14.68,14.67,14.67,2772000.0,12.3533,12.3533,12.3449,12.3449,2772000.0
2012-01-03 11:10:00,14.67,14.68,14.67,14.68,1912400.0,12.3449,12.3533,12.3449,12.3533,1912400.0
2012-01-03 11:15:00,14.68,14.69,14.68,14.69,2380000.0,12.3533,12.3617,12.3533,12.3617,2380000.0
2012-01-03 11:20:00,14.69,14.69,14.67,14.67,2156000.0,12.3617,12.3617,12.3449,12.3449,2156000.0
2012-01-03 11:25:00,14.67,14.68,14.67,14.68,1419600.0,12.3449,12.3533,12.3449,12.3533,1419600.0
2012-01-03 11:30:00,14.68,14.69,14.67,14.68,1383200.0,12.3533,12.3617,12.3449,12.3533,1383200.0
2012-01-03 11:35:00,14.68,14.69,14.68,14.69,1327200.0,12.3533,12.3617,12.3533,12.3617,1327200.0
2012-01-03 11:40:00,14.68,14.68,14.67,14.67,2598400.0,12.3533,12.3533,12.3449,12.3449,2598400.0
2012-01-03 11:45:00,14.67,14.68,14.67,14.67,2189600.0,12.3449,12.3533,12.3449,12.3449,2189600.0
2012-01-03 11:50:00,14.67,14.68,14.67,14.68,1657600.0,12.3449,12.3533,12.3449,12.3533,1657600.0
2012-01-03 11:55:00,14.68,14.68,14.67,14.67,1268400.0,12.3533,12.3533,12.3449,12.3449,1268400.0
2012-01-03 12:00:00,14.67,14.68,14.67,14.67,938000.0,12.3449,12.3533,12.3449,12.3449,938000.0
2012-01-03 12:05:00,14.67,14.68,14.67,14.68,1265600.0,12.3449,12.3533,12.3449,12.3533,1265600.0
2012-01-03 12:10:00,14.68,14.68,14.66,14.66,2903600.0,12.3533,12.3533,12.3365,12.3365,2903600.0
2012-01-03 12:15:00,14.67,14.67,14.66,14.67,1537200.0,12.3449,12.3449,12.3365,12.3449,1537200.0
2012-01-03 12:20:00,14.67,14.67,14.66,14.67,1041600.0,12.3449,12.3449,12.3365,12.3449,1041600.0
2012-01-03 12:25:00,14.67,14.68,14.66,14.68,2444400.0,12.3449,12.3533,12.3365,12.3533,2444400.0
2012-01-03 12:30:00,14.68,14.68,14.65,14.65,1918000.0,12.3533,12.3533,12.3281,12.3281,1918000.0
2012-01-03 12:35:00,14.65,14.66,14.64,14.64,4592000.0,12.3281,12.3365,12.3197,12.3197,4592000.0
2012-01-03 12:40:00,14.64,14.66,14.64,14.66,2027200.0,12.3197,12.3365,12.3197,12.3365,2027200.0
2012-01-03 12:45:00,14.66,14.66,14.64,14.64,2086000.0,12.3365,12.3365,12.3197,12.3197,2086000.0
2012-01-03 12:50:00,14.64,14.65,14.64,14.65,1705200.0,12.3197,12.3281,12.3197,12.3281,1705200.0
2012-01-03 12:55:00,14.65,14.65,14.63,14.64,2794400.0,12.3281,12.3281,12.3112,12.3197,2794400.0
2012-01-03 13:00:00,14.64,14.64,14.62,14.62,3362800.0,12.3197,12.3197,12.3028,12.3028,3362800.0
2012-01-03 13:05:00,14.63,14.63,14.62,14.63,1797600.0,12.3112,12.3112,12.3028,12.3112,1797600.0
2012-01-03 13:10:00,14.63,14.64,14.62,14.63,1489600.0,12.3112,12.3197,12.3028,12.3112,1489600.0
2012-01-03 13:15:00,14.63,14.65,14.63,14.65,2237200.0,12.3112,12.3281,12.3112,12.3281,2237200.0
2012-01-03 13:20:00,14.65,14.65,14.64,14.65,1022000.0,12.3281,12.3281,12.3197,12.3281,1022000.0
2012-01-03 13:25:00,14.65,14.65,14.63,14.64,1876000.0,12.3281,12.3281,12.3112,12.3197,1876000.0
2012-01-03 13:30:00,14.64,14.64,14.62,14.63,2455600.0,12.3197,12.3197,12.3028,12.3112,2455600.0
2012-01-03 13:35:00,14.63,14.63,14.62,14.62,1820000.0,12.3112,12.3112,12.3028,12.3028,1820000.0
2012-01-03 13:40:00,14.62,14.64,14.62,14.64,2184000.0,12.3028,12.3197,12.3028,12.3197,2184000.0
2012-01-03 13:45:00,14.64,14.67,14.63,14.67,2861600.0,12.3197,12.3449,12.3112,12.3449,2861600.0
2012-01-03 13:50:00,14.67,14.67,14.67,14.67,2268000.0,12.3449,12.3449,12.3449,12.3449,2268000.0
2012-01-03 13:55:00,14.67,14.67,14.66,14.67,1475600.0,12.3449,12.3449,12.3365,12.3449,1475600.0
2012-01-03 14:00:00,14.67,14.68,14.67,14.68,2444400.0,12.3449,12.3533,12.3449,12.3533,2444400.0
2012-01-03 14:05:00,14.68,14.69,14.67,14.68,2483600.0,12.3533,12.3617,12.3449,12.3533,2483600.0
2012-01-03 14:10:00,14.68,14.68,14.67,14.67,1484000.0,12.3533,12.3533,12.3449,12.3449,1484000.0
2012-01-03 14:15:00,14.67,14.67,14.66,14.67,1705200.0,12.3449,12.3449,12.3365,12.3449,1705200.0
2012-01-03 14:20:00,14.67,14.68,14.67,14.67,1327200.0,12.3449,12.3533,12.3449,12.3449,1327200.0
2012-01-03 14:25:00,14.67,14.68,14.67,14.68,1408400.0,12.3449,12.3533,12.3449,12.3533,1408400.0
2012-01-03 14:30:00,14.68,14.68,14.67,14.68,2063600.0,12.3533,12.3533,12.3449,12.3533,2063600.0
2012-01-03 14:35:00,14.68,14.7,14.68,14.69,4620000.0,12.3533,12.3701,12.3533,12.3617,4620000.0
2012-01-03 14:40:00,14.69,14.7,14.69,14.7,2534000.0,12.3617,12.3701,12.3617,12.3701,2534000.0
2012-01-03 14:45:00,14.7,14.7,14.69,14.69,1526000.0,12.3701,12.3701,12.3617,12.3617,1526000.0
2012-01-03 14:50:00,14.69,14.7,14.69,14.69,2282000.0,12.3617,12.3701,12.3617,12.3617,2282000.0
2012-01-03 14:55:00,14.69,14.71,14.68,14.7,2360400.0,12.3617,12.3786,12.3533,12.3701,2360400.0
2012-01-03 15:00:00,14.71,14.71,14.7,14.7,2744000.0,12.3786,12.3786,12.3701,12.3701,2744000.0
2012-01-03 15:05:00,14.7,14.71,14.69,14.7,1576400.0,12.3701,12.3786,12.3617,12.3701,1576400.0
2012-01-03 15:10:00,14.71,14.71,14.7,14.71,2270800.0,12.3786,12.3786,12.3701,12.3786,2270800.0
2012-01-03 15:15:00,14.71,14.71,14.7,14.71,1708000.0,12.3786,12.3786,12.3701,12.3786,1708000.0
2012-01-03 15:20:00,14.71,14.71,14.69,14.69,2822400.0,12.3786,12.3786,12.3617,12.3617,2822400.0
2012-01-03 15:25:00,14.69,14.7,14.69,14.7,4435200.0,12.3617,12.3701,12.3617,12.3701,4435200.0
2012-01-03 15:30:00,14.7,14.71,14.69,14.7,2584400.0,12.3701,12.3786,12.3617,12.3701,2584400.0
2012-01-03 15:35:00,14.7,14.7,14.69,14.69,3119200.0,12.3701,12.3701,12.3617,12.3617,3119200.0
2012-01-03 15:40:00,14.69,14.71,14.69,14.71,3360000.0,12.3617,12.3786,12.3617,12.3786,3360000.0
2012-01-03 15:45:00,14.71,14.72,14.7,14.7,6115200.0,12.3786,12.387,12.3701,12.3701,6115200.0
2012-01-03 15:50:00,14.7,14.71,14.69,14.69,6538000.0,12.3701,12.3786,12.3617,12.3617,6538000.0
2012-01-03 15:55:00,14.69,14.69,14.67,14.68,12572000.0,12.3617,12.3617,12.3449,12.3533,12572000.0
2012-01-04 09:30:00,14.64,14.7,14.64,14.67,11418400.0,12.3197,12.3701,12.3197,12.3449,11418400.0
2012-01-04 09:35:00,14.66,14.67,14.62,14.63,7196000.0,12.3365,12.3449,12.3028,12.3112,7196000.0
2012-01-04 09:40:00,14.63,14.66,14.62,14.65,4916800.0,12.3112,12.3365,12.3028,12.3281,4916800.0
2012-01-04 09:45:00,14.65,14.67,14.64,14.67,4275600.0,12.3281,12.3449,12.3197,12.3449,4275600.0
2012-01-04 09:50:00,14.67,14.68,14.66,14.66,4306400.0,12.3449,12.3533,12.3365,12.3365,4306400.0
2012-01-04 09:55:00,14.67,14.68,14.66,14.67,2634800.0,12.3449,12.3533,12.3365,12.3449,2634800.0
2012-01-04 10:00:00,14.67,14.68,14.66,14.66,3866800.0,12.3449,12.3533,12.3365,12.3365,3866800.0
2012-01-04 10:05:00,14.66,14.67,14.65,14.66,1934800.0,12.3365,12.3449,12.3281,12.3365,1934800.0
2012-01-04 10:10:00,14.66,14.66,14.63,14.64,3698800.0,12.3365,12.3365,12.3112,12.3197,3698800.0
2012-01-04 10:15:00,14.64,14.65,14.63,14.65,2850400.0,12.3197,12.3281,12.3112,12.3281,2850400.0
2012-01-04 10:20:00,14.64,14.66,14.64,14.66,2494800.0,12.3197,12.3365,12.3197,12.3365,2494800.0
2012-01-04 10:25:00,14.66,14.66,14.65,14.65,2889600.0,12.3365,12.3365,12.3281,12.3281,2889600.0
2012-01-04 10:30:00,14.65,14.66,14.64,14.65,3248000.0,12.3281,12.3365,12.3197,12.3281,3248000.0
2012-01-04 10:35:00,14.65,14.65,14.62,14.63,4029200.0,12.3281,12.3281,12.3028,12.3112,4029200.0
2012-01-04 10:40:00,14.62,14.64,14.62,14.64,3161200.0,12.3028,12.3197,12.3028,12.3197,3161200.0
2012-01-04 10:45:00,14.64,14.65,14.64,14.65,2825200.0,12.3197,12.3281,12.3197,12.3281,2825200.0
2012-01-04 10:50:00,14.65,14.67,14.65,14.67,3430000.0,12.3281,12.3449,12.3281,12.3449,3430000.0
2012-01-04 10:55:00,14.67,14.68,14.67,14.67,1999200.0,12.3449,12.3533,12.3449,12.3449,1999200.0
2012-01-04 11:00:00,14.67,14.68,14.67,14.67,1836800.0,12.3449,12.3533,12.3449,12.3449,1836800.0
2012-01-04 11:05:00,14.67,14.71,14.67,14.7,4925200.0,12.3449,12.3786,12.3449,12.3701,4925200.0
2012-01-04 11:10:00,14.7,14.73,14.7,14.72,4922400.0,12.3701,12.3954,12.3701,12.387,4922400.0
2012-01-04 11:15:00,14.72,14.72,14.71,14.72,2760800.0,12.387,12.387,12.3786,12.387,2760800.0
2012-01-04 11:20:00,14.71,14.76,14.71,14.75,9220400.0,12.3786,12.4206,12.3786,12.4122,9220400.0
2012-01-04 11:25:00,14.75,14.76,14.74,14.74,2674000.0,12.4122,12.4206,12.4038,12.4038,2674000.0
2012-01-04 11:30:00,14.74,14.75,14.74,14.74,2976400.0,12.4038,12.4122,12.4038,12.4038,2976400.0
2012-01-04 11:35:00,14.75,14.77,14.74,14.76,2886800.0,12.4122,12.429,12.4038,12.4206,2886800.0
2012-01-04 11:40:00,14.77,14.77,14.76,14.77,3024000.0,12.429,12.429,12.4206,12.429,3024000.0
2012-01-04 11:45:00,14.76,14.77,14.75,14.75,2161600.0,12.4206,12.429,12.4122,12.4122,2161600.0
2012-01-04 11:50:00,14.75,14.76,14.75,14.75,1820000.0,12.4122,12.4206,12.4122,12.4122,1820000.0
2012-01-04 11:55:00,14.75,14.75,14.74,14.75,1764000.0,12.4122,12.4122,12.4038,12.4122,1764000.0
2012-01-04 12:00:00,14.75,14.76,14.75,14.76,1691200.0,12.4122,12.4206,12.4122,12.4206,1691200.0
2012-01-04 12:05:00,14.76,14.77,14.75,14.77,2433200.0,12.4206,12.429,12.4122,12.429,2433200.0
2012-01-04 12:10:00,14.77,14.77,14.76,14.76,2055200.0,12.429,12.429,12.4206,12.4206,2055200.0
2012-01-04 12:15:00,14.76,14.8,14.76,14.8,7053200.0,12.4206,12.4543,12.4206,12.4543,7053200.0
2012-01-04 12:20:00,14.8,14.8,14.78,14.78,2539600.0,12.4543,12.4543,12.4375,12.4375,2539600.0
2012-01-04 12:25:00,14.79,14.79,14.78,14.79,1066800.0,12.4459,12.4459,12.4375,12.4459,1066800.0
2012-01-04 12:30:00,14.79,14.8,14.79,14.8,1313200.0,12.4459,12.4543,12.4459,12.4543,1313200.0
2012-01-04 12:35:00,14.8,14.8,14.78,14.78,1828400.0,12.4543,12.4543,12.4375,12.4375,1828400.0
2012-01-04 12:40:00,14.78,14.79,14.78,14.79,1092000.0,12.4375,12.4459,12.4375,12.4459,1092000.0
2012-01-04 12:45:00,14.79,14.79,14.78,14.79,1531600.0,12.4459,12.4459,12.4375,12.4459,1531600.0
2012-01-04 12:50:00,14.79,14.8,14.79,14.8,2371600.0,12.4459,12.4543,12.4459,12.4543,2371600.0
2012-01-04 12:55:00,14.8,14.81,14.8,14.8,3152800.0,12.4543,12.4627,12.4543,12.4543,3152800.0
2012-01-04 13:00:00,14.8,14.8,14.78,14.78,2727200.0,12.4543,12.4543,12.4375,12.4375,2727200.0
2012-01-04 13:05:00,14.78,14.79,14.77,14.77,2212000.0,12.4375,12.4459,12.429,12.429,2212000.0
2012-01-04 13:10:00,14.77,14.78,14.77,14.78,1358000.0,12.429,12.4375,12.429,12.4375,1358000.0
2012-01-04 13:15:00,14.78,14.78,14.76,14.76,2909200.0,12.4375,12.4375,12.4206,12.4206,2909200.0
2012-01-04 13:20:00,14.76,14.77,14.76,14.76,1741600.0,12.4206,12.429,12.4206,12.4206,1741600.0
2012-01-04 13:25:00,14.76,14.77,14.75,14.76,2682400.0,12.4206,12.429,12.4122,12.4206,2682400.0
2012-01-04 13:30:00,14.76,14.77,14.76,14.77,1540000.0,12.4206,12.429,12.4206,12.429,1540000.0
2012-01-04 13:35:00,14.76,14.78,14.76,14.78,1576400.0,12.4206,12.4375,12.4206,12.4375,1576400.0
2012-01-04 13:40:00,14.78,14.78,14.77,14.77,1327200.0,12.4375,12.4375,12.429,12.429,1327200.0
2012-01-04 13:45:00,14.77,14.78,14.77,14.78,1212400.0,12.429,12.4375,12.429,12.4375,1212400.0
2012-01-04 13:50:00,14.78,14.8,14.78,14.79,2503200.0,12.4375,12.4543,12.4375,12.4459,2503200.0
2012-01-04 13:55:00,14.79,14.8,14.79,14.79,1778000.0,12.4459,12.4543,12.4459,12.4459,1778000.0
2012-01-04 14:00:00,14.79,14.79,14.78,14.78,2016000.0,12.4459,12.4459,12.4375,12.4375,2016000.0
2012-01-04 14:05:00,14.78,14.78,14.76,14.77,2839200.0,12.4375,12.4375,12.4206,12.429,2839200.0
2012-01-04 14:10:00,14.77,14.77,14.75,14.76,2150400.0,12.429,12.429,12.4122,12.4206,2150400.0
2012-01-04 14:15:00,14.76,14.77,14.76,14.77,2035600.0,12.4206,12.429,12.4206,12.429,2035600.0
2012-01-04 14:20:00,14.77,14.78,14.77,14.77,1425200.0,12.429,12.4375,12.429,12.429,1425200.0
2012-01-04 14:25:00,14.77,14.78,14.77,14.78,1590400.0,12.429,12.4375,12.429,12.4375,1590400.0
2012-01-04 14:30:00,14.78,14.79,14.78,14.79,1909600.0,12.4375,12.4459,12.4375,12.4459,1909600.0
2012-01-04 14:35:00,14.79,14.79,14.78,14.78,1125600.0,12.4459,12.4459,12.4375,12.4375,1125600.0
2012-01-04 14:40:00,14.78,14.79,14.78,14.79,1125600.0,12.4375,12.4459,12.4375,12.4459,1125600.0
2012-01-04 14:45:00,14.79,14.79,14.77,14.78,1265600.0,12.4459,12.4459,12.429,12.4375,1265600.0
2012-01-04 14:50:00,14.78,14.79,14.78,14.79,1674400.0,12.4375,12.4459,12.4375,12.4459,1674400.0
2012-01-04 14:55:00,14.79,14.79,14.78,14.78,1066800.0,12.4459,12.4459,12.4375,12.4375,1066800.0
2012-01-04 15:00:00,14.78,14.78,14.77,14.78,2290400.0,12.4375,12.4375,12.429,12.4375,2290400.0
2012-01-04 15:05:00,14.78,14.78,14.77,14.77,1708000.0,12.4375,12.4375,12.429,12.429,1708000.0
2012-01-04 15:10:00,14.77,14.78,14.76,14.77,2004800.0,12.429,12.4375,12.4206,12.429,2004800.0
2012-01-04 15:15:00,14.77,14.77,14.74,14.75,3953600.0,12.429,12.429,12.4038,12.4122,3953600.0
2012-01-04 15:20:00,14.75,14.77,14.74,14.77,2996000.0,12.4122,12.429,12.4038,12.429,2996000.0
2012-01-04 15:25:00,14.77,14.77,14.76,14.77,1668800.0,12.429,12.429,12.4206,12.429,1668800.0
2012-01-04 15:30:00,14.77,14.78,14.77,14.78,2923200.0,12.429,12.4375,12.429,12.4375,2923200.0
2012-01-04 15:35:00,14.78,14.78,14.77,14.78,2945600.0,12.4375,12.4375,12.429,12.4375,2945600.0
2012-01-04 15:40:00,14.78,14.78,14.77,14.78,4449200.0,12.4375,12.4375,12.429,12.4375,4449200.0
2012-01-04 15:45:00,14.78,14.78,14.76,14.78,5476800.0,12.4375,12.4375,12.4206,12.4375,5476800.0
2012-01-04 15:50:00,14.78,14.79,14.78,14.79,10500000.0,12.4375,12.4459,12.4375,12.4459,10500000.0
2012-01-04 15:55:00,14.79,14.8,14.76,14.77,13020000.0,12.4459,12.4543,12.4206,12.429,13020000.0
2012-01-05 09:30:00,14.82,14.82,14.78,14.81,12163200.0,12.4711,12.4711,12.4375,12.4627,12163200.0
2012-01-05 09:35:00,14.81,14.84,14.8,14.82,10225600.0,12.4627,12.488,12.4543,12.4711,10225600.0
2012-01-05 09:40:00,14.82,14.82,14.76,14.77,10827600.0,12.4711,12.4711,12.4206,12.429,10827600.0
2012-01-05 09:45:00,14.77,14.77,14.74,14.77,7271600.0,12.429,12.429,12.4038,12.429,7271600.0
2012-01-05 09:50:00,14.77,14.81,14.76,14.8,6610800.0,12.429,12.4627,12.4206,12.4543,6610800.0
2012-01-05 09:55:00,14.8,14.81,14.78,14.8,3967600.0,12.4543,12.4627,12.4375,12.4543,3967600.0
2012-01-05 10:00:00,14.8,14.81,14.79,14.8,5188400.0,12.4543,12.4627,12.4459,12.4543,5188400.0
2012-01-05 10:05:00,14.79,14.81,14.78,14.8,3824800.0,12.4459,12.4627,12.4375,12.4543,3824800.0
2012-01-05 10:10:00,14.8,14.81,14.79,14.8,2016000.0,12.4543,12.4627,12.4459,12.4543,2016000.0
2012-01-05 10:15:00,14.8,14.83,14.8,14.81,4928000.0,12.4543,12.4795,12.4543,12.4627,4928000.0
2012-01-05 10:20:00,14.81,14.82,14.8,14.81,3180800.0,12.4627,12.4711,12.4543,12.4627,3180800.0
2012-01-05 10:25:00,14.81,14.83,14.81,14.81,4289600.0,12.4627,12.4795,12.4627,12.4627,4289600.0
2012-01-05 10:30:00,14.81,14.82,14.8,14.8,2850400.0,12.4627,12.4711,12.4543,12.4543,2850400.0
2012-01-05 10:35:00,14.81,14.81,14.79,14.8,2861600.0,12.4627,12.4627,12.4459,12.4543,2861600.0
2012-01-05 10:40:00,14.79,14.8,14.79,14.79,1780800.0,12.4459,12.4543,12.4459,12.4459,1780800.0
2012-01-05 10:45:00,14.79,14.8,14.79,14.79,2027200.0,12.4459,12.4543,12.4459,12.4459,2027200.0
2012-01-05 10:50:00,14.79,14.8,14.79,14.79,1624000.0,12.4459,12.4543,12.4459,12.4459,1624000.0
2012-01-05 10:55:00,14.79,14.81,14.79,14.81,1607200.0,12.4459,12.4627,12.4459,12.4627,1607200.0
2012-01-05 11:00:00,14.8,14.81,14.79,14.8,2427600.0,12.4543,12.4627,12.4459,12.4543,2427600.0
2012-01-05 11:05:00,14.8,14.8,14.79,14.8,1122800.0,12.4543,12.4543,12.4459,12.4543,1122800.0
2012-01-05 11:10:00,14.8,14.8,14.79,14.8,1352400.0,12.4543,12.4543,12.4459,12.4543,1352400.0
2012-01-05 11:15:00,14.8,14.81,14.79,14.8,1299200.0,12.4543,12.4627,12.4459,12.4543,1299200.0
2012-01-05 11:20:00,14.8,14.82,14.79,14.8,2052400.0,12.4543,12.4711,12.4459,12.4543,2052400.0
2012-01-05 11:25:00,14.8,14.81,14.8,14.81,1993600.0,12.4543,12.4627,12.4543,12.4627,1993600.0
2012-01-05 11:30:00,14.81,14.82,14.81,14.82,2377200.0,12.4627,12.4711,12.4627,12.4711,2377200.0
2012-01-05 11:35:00,14.82,14.83,14.82,14.83,2371600.0,12.4711,12.4795,12.4711,12.4795,2371600.0
2012-01-05 11:40:00,14.83,14.83,14.82,14.83,1792000.0,12.4795,12.4795,12.4711,12.4795,1792000.0
2012-01-05 11:45:00,14.83,14.83,14.83,14.83,1764000.0,12.4795,12.4795,12.4795,12.4795,1764000.0
2012-01-05 11:50:00,14.83,14.83,14.83,14.83,1472800.0,12.4795,12.4795,12.4795,12.4795,1472800.0
2012-01-05 11:55:00,14.83,14.83,14.82,14.82,1464400.0,12.4795,12.4795,12.4711,12.4711,1464400.0
2012-01-05 12:00:00,14.82,14.83,14.82,14.82,1363600.0,12.4711,12.4795,12.4711,12.4711,1363600.0
2012-01-05 12:05:00,14.82,14.83,14.82,14.83,882000.0,12.4711,12.4795,12.4711,12.4795,882000.0
2012-01-05 12:10:00,14.83,14.84,14.83,14.84,1736000.0,12.4795,12.488,12.4795,12.488,1736000.0
2012-01-05 12:15:00,14.83,14.85,14.83,14.85,4572400.0,12.4795,12.4964,12.4795,12.4964,4572400.0
2012-01-05 12:20:00,14.85,14.85,14.83,14.85,2976400.0,12.4964,12.4964,12.4795,12.4964,2976400.0
2012-01-05 12:25:00,14.85,14.87,14.85,14.87,4496800.0,12.4964,12.5132,12.4964,12.5132,4496800.0
2012-01-05 12:30:00,14.87,14.87,14.85,14.86,2366000.0,12.5132,12.5132,12.4964,12.5048,2366000.0
2012-01-05 12:35:00,14.86,14.86,14.85,14.85,1993600.0,12.5048,12.5048,12.4964,12.4964,1993600.0
2012-01-05 12:40:00,14.85,14.86,14.84,14.86,2136400.0,12.4964,12.5048,12.488,12.5048,2136400.0
2012-01-05 12:45:00,14.86,14.86,14.85,14.86,1288000.0,12.5048,12.5048,12.4964,12.5048,1288000.0
2012-01-05 12:50:00,14.86,14.86,14.85,14.85,1335600.0,12.5048,12.5048,12.4964,12.4964,1335600.0
2012-01-05 12:55:00,14.85,14.86,14.85,14.86,1310400.0,12.4964,12.5048,12.4964,12.5048,1310400.0
2012-01-05 13:00:00,14.86,14.87,14.86,14.87,3155600.0,12.5048,12.5132,12.5048,12.5132,3155600.0
2012-01-05 13:05:00,14.87,14.88,14.87,14.87,2066400.0,12.5132,12.5216,12.5132,12.5132,2066400.0
2012-01-05 13:10:00,14.87,14.88,14.87,14.87,1422400.0,12.5132,12.5216,12.5132,12.5132,1422400.0
2012-01-05 13:15:00,14.87,14.87,14.87,14.87,1254400.0,12.5132,12.5132,12.5132,12.5132,1254400.0
2012-01-05 13:20:00,14.87,14.87,14.87,14.87,1097600.0,12.5132,12.5132,12.5132,12.5132,1097600.0
2012-01-05 13:25:00,14.87,14.88,14.87,14.88,2752400.0,12.5132,12.5216,12.5132,12.5216,2752400.0
2012-01-05 13:30:00,14.88,14.89,14.88,14.89,2825200.0,12.5216,12.53,12.5216,12.53,2825200.0
2012-01-05 13:35:00,14.89,14.91,14.89,14.91,3889200.0,12.53,12.5469,12.53,12.5469,3889200.0
2012-01-05 13:40:00,14.91,14.92,14.91,14.92,3340400.0,12.5469,12.5553,12.5469,12.5553,3340400.0
2012-01-05 13:45:00,14.92,14.93,14.92,14.92,4132800.0,12.5553,12.5637,12.5553,12.5553,4132800.0
2012-01-05 13:50:00,14.92,14.92,14.91,14.92,4020800.0,12.5553,12.5553,12.5469,12.5553,4020800.0
2012-01-05 13:55:00,14.92,14.92,14.92,14.92,1999200.0,12.5553,12.5553,12.5553,12.5553,1999200.0
2012-01-05 14:00:00,14.92,14.93,14.92,14.93,4295200.0,12.5553,12.5637,12.5553,12.5637,4295200.0
2012-01-05 14:05:00,14.93,14.94,14.92,14.93,3939600.0,12.5637,12.5721,12.5553,12.5637,3939600.0
2012-01-05 14:10:00,14.93,14.95,14.93,14.94,4233600.0,12.5637,12.5805,12.5637,12.5721,4233600.0
2012-01-05 14:15:00,14.94,14.94,14.93,14.93,3609200.0,12.5721,12.5721,12.5637,12.5637,3609200.0
2012-01-05 14:20:00,14.93,14.94,14.92,14.92,3340400.0,12.5637,12.5721,12.5553,12.5553,3340400.0
2012-01-05 14:25:00,14.92,14.93,14.91,14.91,2713200.0,12.5553,12.5637,12.5469,12.5469,2713200.0
2012-01-05 14:30:00,14.91,14.92,14.91,14.91,2878400.0,12.5469,12.5553,12.5469,12.5469,2878400.0
2012-01-05 14:35:00,14.91,14.91,14.9,14.91,2147600.0,12.5469,12.5469,12.5384,12.5469,2147600.0
2012-01-05 14:40:00,14.91,14.92,14.91,14.92,2122400.0,12.5469,12.5553,12.5469,12.5553,2122400.0
2012-01-05 14:45:00,14.92,14.92,14.91,14.92,2144800.0,12.5553,12.5553,12.5469,12.5553,2144800.0
2012-01-05 14:50:00,14.92,14.92,14.91,14.91,1579200.0,12.5553,12.5553,12.5469,12.5469,1579200.0
2012-01-05 14:55:00,14.91,14.91,14.89,14.89,3032400.0,12.5469,12.5469,12.53,12.53,3032400.0
2012-01-05 15:00:00,14.89,14.92,14.89,14.92,2802800.0,12.53,12.5553,12.53,12.5553,2802800.0
2012-01-05 15:05:00,14.91,14.92,14.9,14.9,1198400.0,12.5469,12.5553,12.5384,12.5384,1198400.0
2012-01-05 15:10:00,14.9,14.9,14.88,14.89,3544800.0,12.5384,12.5384,12.5216,12.53,3544800.0
2012-01-05 15:15:00,14.89,14.9,14.88,14.89,2371600.0,12.53,12.5384,12.5216,12.53,2371600.0
2012-01-05 15:20:00,14.89,14.9,14.89,14.9,2172800.0,12.53,12.5384,12.53,12.5384,2172800.0
2012-01-05 15:25:00,14.9,14.92,14.9,14.91,3575600.0,12.5384,12.5553,12.5384,12.5469,3575600.0
2012-01-05 15:30:00,14.92,14.92,14.9,14.9,2844800.0,12.5553,12.5553,12.5384,12.5384,2844800.0
2012-01-05 15:35:00,14.9,14.91,14.9,14.91,2388400.0,12.5384,12.5469,12.5384,12.5469,2388400.0
2012-01-05 15:40:00,14.91,14.93,14.9,14.92,3948000.0,12.5469,12.5637,12.5384,12.5553,3948000.0
2012-01-05 15:45:00,14.92,14.92,14.92,14.92,3553200.0,12.5553,12.5553,12.5553,12.5553,3553200.0
2012-01-05 15:50:00,14.92,14.93,14.91,14.92,4939200.0,12.5553,12.5637,12.5469,12.5553,4939200.0
2012-01-05 15:55:00,14.92,14.95,14.92,14.93,13059200.0,12.5553,12.5805,12.5553,12.5637,13059200.0
2012-01-06 09:30:00,14.99,15.0,14.98,15.0,15988000.0,12.6142,12.6226,12.6058,12.6226,15988000.0
2012-01-06 09:35:00,14.99,15.05,14.99,15.04,21551600.0,12.6142,12.6647,12.6142,12.6563,21551600.0
2012-01-06 09:40:00,15.04,15.05,15.01,15.03,13134800.0,12.6563,12.6647,12.631,12.6478,13134800.0
2012-01-06 09:45:00,15.03,15.03,15.0,15.01,9394000.0,12.6478,12.6478,12.6226,12.631,9394000.0
2012-01-06 09:50:00,15.01,15.01,14.97,14.98,9534000.0,12.631,12.631,12.5974,12.6058,9534000.0
2012-01-06 09:55:00,14.98,15.01,14.98,15.0,6991600.0,12.6058,12.631,12.6058,12.6226,6991600.0
2012-01-06 10:00:00,15.0,15.02,15.0,15.02,6101200.0,12.6226,12.6394,12.6226,12.6394,6101200.0
2012-01-06 10:05:00,15.02,15.02,14.99,15.0,5118400.0,12.6394,12.6394,12.6142,12.6226,5118400.0
2012-01-06 10:10:00,15.0,15.02,14.99,15.0,4471600.0,12.6226,12.6394,12.6142,12.6226,4471600.0
2012-01-06 10:15:00,15.0,15.01,15.0,15.0,2601200.0,12.6226,12.631,12.6226,12.6226,2601200.0
2012-01-06 10:20:00,15.0,15.02,15.0,15.01,3427200.0,12.6226,12.6394,12.6226,12.631,3427200.0
2012-01-06 10:25:00,15.01,15.01,15.0,15.01,2858800.0,12.631,12.631,12.6226,12.631,2858800.0
2012-01-06 10:30:00,15.01,15.03,15.01,15.03,3973200.0,12.631,12.6478,12.631,12.6478,3973200.0
2012-01-06 10:35:00,15.03,15.03,15.02,15.03,3578400.0,12.6478,12.6478,12.6394,12.6478,3578400.0
2012-01-06 10:40:00,15.03,15.04,15.03,15.03,3852800.0,12.6478,12.6563,12.6478,12.6478,3852800.0
2012-01-06 10:45:00,15.03,15.04,15.03,15.04,3519600.0,12.6478,12.6563,12.6478,12.6563,3519600.0
2012-01-06 10:50:00,15.04,15.05,15.03,15.03,3388000.0,12.6563,12.6647,12.6478,12.6478,3388000.0
2012-01-06 10:55:00,15.03,15.03,15.01,15.02,3410400.0,12.6478,12.6478,12.631,12.6394,3410400.0
2012-01-06 11:00:00,15.02,15.03,15.01,15.03,2699200.0,12.6394,12.6478,12.631,12.6478,2699200.0
2012-01-06 11:05:00,15.03,15.04,15.02,15.03,3435600.0,12.6478,12.6563,12.6394,12.6478,3435600.0
2012-01-06 11:10:00,15.03,15.03,15.02,15.02,2066400.0,12.6478,12.6478,12.6394,12.6394,2066400.0
2012-01-06 11:15:00,15.02,15.03,15.02,15.02,1820000.0,12.6394,12.6478,12.6394,12.6394,1820000.0
2012-01-06 11:20:00,15.03,15.03,15.02,15.03,1461600.0,12.6478,12.6478,12.6394,12.6478,1461600.0
2012-01-06 11:25:00,15.03,15.04,15.03,15.03,1755600.0,12.6478,12.6563,12.6478,12.6478,1755600.0
2012-01-06 11:30:00,15.03,15.03,15.03,15.03,1612800.0,12.6478,12.6478,12.6478,12.6478,1612800.0
2012-01-06 11:35:00,15.03,15.04,15.03,15.04,3774400.0,12.6478,12.6563,12.6478,12.6563,3774400.0
2012-01-06 11:40:00,15.04,15.04,15.03,15.03,3085600.0,12.6563,12.6563,12.6478,12.6478,3085600.0
2012-01-06 11:45:00,15.03,15.04,15.03,15.03,1495200.0,12.6478,12.6563,12.6478,12.6478,1495200.0
2012-01-06 11:50:00,15.03,15.04,15.03,15.03,1870400.0,12.6478,12.6563,12.6478,12.6478,1870400.0
2012-01-06 11:55:00,15.03,15.03,15.02,15.02,2111200.0,12.6478,12.6478,12.6394,12.6394,2111200.0
2012-01-06 12:00:00,15.02,15.03,15.02,15.02,1414000.0,12.6394,12.6478,12.6394,12.6394,1414000.0
2012-01-06 12:05:00,15.02,15.02,15.01,15.01,2475200.0,12.6394,12.6394,12.631,12.631,2475200.0
2012-01-06 12:10:00,15.01,15.02,15.01,15.01,1842400.0,12.631,12.6394,12.631,12.631,1842400.0
2012-01-06 12:15:00,15.01,15.03,15.01,15.02,2060800.0,12.631,12.6478,12.631,12.6394,2060800.0
2012-01-06 12:20:00,15.02,15.02,15.01,15.02,1937600.0,12.6394,12.6394,12.631,12.6394,1937600.0
2012-01-06 12:25:00,15.02,15.03,15.02,15.03,848400.0,12.6394,12.6478,12.6394,12.6478,848400.0
2012-01-06 12:30:00,15.03,15.04,15.03,15.04,1531600.0,12.6478,12.6563,12.6478,12.6563,1531600.0
2012-01-06 12:35:00,15.03,15.04,15.02,15.03,2394000.0,12.6478,12.6563,12.6394,12.6478,2394000.0
2012-01-06 12:40:00,15.03,15.03,15.02,15.03,1590400.0,12.6478,12.6478,12.6394,12.6478,1590400.0
2012-01-06 12:45:00,15.03,15.03,15.02,15.03,954800.0,12.6478,12.6478,12.6394,12.6478,954800.0
2012-01-06 12:50:00,15.02,15.03,15.02,15.03,1170400.0,12.6394,12.6478,12.6394,12.6478,1170400.0
2012-01-06 12:55:00,15.03,15.03,15.02,15.03,1453200.0,12.6478,12.6478,12.6394,12.6478,1453200.0
2012-01-06 13:00:00,15.03,15.03,15.03,15.03,842800.0,12.6478,12.6478,12.6478,12.6478,842800.0
2012-01-06 13:05:00,15.03,15.03,15.02,15.03,1052800.0,12.6478,12.6478,12.6394,12.6478,1052800.0
2012-01-06 13:10:00,15.03,15.03,15.02,15.02,1324400.0,12.6478,12.6478,12.6394,12.6394,1324400.0
2012-01-06 13:15:00,15.02,15.03,15.02,15.03,1187200.0,12.6394,12.6478,12.6394,12.6478,1187200.0
2012-01-06 13:20:00,15.03,15.03,15.02,15.03,851200.0,12.6478,12.6478,12.6394,12.6478,851200.0
2012-01-06 13:25:00,15.03,15.03,15.02,15.03,1223600.0,12.6478,12.6478,12.6394,12.6478,1223600.0
2012-01-06 13:30:00,15.03,15.03,15.02,15.03,1747200.0,12.6478,12.6478,12.6394,12.6478,1747200.0
2012-01-06 13:35:00,15.03,15.04,15.03,15.04,2329600.0,12.6478,12.6563,12.6478,12.6563,2329600.0
2012-01-06 13:40:00,15.04,15.04,15.04,15.04,1915200.0,12.6563,12.6563,12.6563,12.6563,1915200.0
2012-01-06 13:45:00,15.04,15.06,15.04,15.06,3416000.0,12.6563,12.6731,12.6563,12.6731,3416000.0
2012-01-06 13:50:00,15.06,15.06,15.04,15.05,1993600.0,12.6731,12.6731,12.6563,12.6647,1993600.0
2012-01-06 13:55:00,15.05,15.06,15.05,15.06,3063200.0,12.6647,12.6731,12.6647,12.6731,3063200.0
2012-01-06 14:00:00,15.06,15.06,15.05,15.05,1576400.0,12.6731,12.6731,12.6647,12.6647,1576400.0
2012-01-06 14:05:00,15.05,15.06,15.05,15.06,2632000.0,12.6647,12.6731,12.6647,12.6731,2632000.0
2012-01-06 14:10:00,15.06,15.07,15.05,15.07,4872000.0,12.6731,12.6815,12.6647,12.6815,4872000.0
2012-01-06 14:15:00,15.07,15.07,15.06,15.07,3166800.0,12.6815,12.6815,12.6731,12.6815,3166800.0
2012-01-06 14:20:00,15.07,15.08,15.07,15.08,8206800.0,12.6815,12.6899,12.6815,12.6899,8206800.0
2012-01-06 14:25:00,15.08,15.09,15.08,15.08,4088000.0,12.6899,12.6983,12.6899,12.6899,4088000.0
2012-01-06 14:30:00,15.08,15.09,15.08,15.08,3362800.0,12.6899,12.6983,12.6899,12.6899,3362800.0
2012-01-06 14:35:00,15.08,15.09,15.07,15.07,3152800.0,12.6899,12.6983,12.6815,12.6815,3152800.0
2012-01-06 14:40:00,15.07,15.08,15.07,15.07,2926000.0,12.6815,12.6899,12.6815,12.6815,2926000.0
2012-01-06 14:45:00,15.07,15.07,15.06,15.07,2802800.0,12.6815,12.6815,12.6731,12.6815,2802800.0
2012-01-06 14:50:00,15.07,15.07,15.06,15.07,1321600.0,12.6815,12.6815,12.6731,12.6815,1321600.0
2012-01-06 14:55:00,15.07,15.07,15.07,15.07,1444800.0,12.6815,12.6815,12.6815,12.6815,1444800.0
2012-01-06 15:00:00,15.07,15.08,15.07,15.07,2088800.0,12.6815,12.6899,12.6815,12.6815,2088800.0
2012-01-06 15:05:00,15.07,15.08,15.07,15.07,2153200.0,12.6815,12.6899,12.6815,12.6815,2153200.0
2012-01-06 15:10:00,15.07,15.07,15.06,15.07,2217600.0,12.6815,12.6815,12.6731,12.6815,2217600.0
2012-01-06 15:15:00,15.07,15.07,15.05,15.05,4345600.0,12.6815,12.6815,12.6647,12.6647,4345600.0
2012-01-06 15:20:00,15.05,15.06,15.05,15.06,2410800.0,12.6647,12.6731,12.6647,12.6731,2410800.0
2012-01-06 15:25:00,15.06,15.07,15.06,15.06,2284800.0,12.6731,12.6815,12.6731,12.6731,2284800.0
2012-01-06 15:30:00,15.06,15.06,15.05,15.06,3012800.0,12.6731,12.6731,12.6647,12.6731,3012800.0
2012-01-06 15:35:00,15.06,15.08,15.06,15.08,4936400.0,12.6731,12.6899,12.6731,12.6899,4936400.0
2012-01-06 15:40:00,15.08,15.09,15.08,15.09,7887600.0,12.6899,12.6983,12.6899,12.6983,7887600.0
2012-01-06 15:45:00,15.09,15.1,15.08,15.09,8498000.0,12.6983,12.7067,12.6899,12.6983,8498000.0
2012-01-06 15:50:00,15.09,15.09,15.07,15.08,7960400.0,12.6983,12.6983,12.6815,12.6899,7960400.0
2012-01-06 15:55:00,15.08,15.09,15.08,15.09,13185200.0,12.6899,12.6983,12.6899,12.6983,13185200.0
2012-01-09 09:30:00,15.2,15.24,15.19,15.21,21714000.0,12.7909,12.8246,12.7825,12.7993,21714000.0
2012-01-09 09:35:00,15.21,15.21,15.16,15.21,13414800.0,12.7993,12.7993,12.7572,12.7993,13414800.0
2012-01-09 09:40:00,15.21,15.23,15.2,15.22,10253600.0,12.7993,12.8161,12.7909,12.8077,10253600.0
2012-01-09 09:45:00,15.23,15.23,15.2,15.2,8064000.0,12.8161,12.8161,12.7909,12.7909,8064000.0
2012-01-09 09:50:00,15.21,15.23,15.2,15.22,6706000.0,12.7993,12.8161,12.7909,12.8077,6706000.0
2012-01-09 09:55:00,15.22,15.23,15.21,15.22,5230400.0,12.8077,12.8161,12.7993,12.8077,5230400.0
2012-01-09 10:00:00,15.22,15.22,15.2,15.2,5182800.0,12.8077,12.8077,12.7909,12.7909,5182800.0
2012-01-09 10:05:00,15.2,15.22,15.2,15.21,4869200.0,12.7909,12.8077,12.7909,12.7993,4869200.0
2012-01-09 10:10:00,15.21,15.21,15.19,15.2,5065200.0,12.7993,12.7993,12.7825,12.7909,5065200.0
2012-01-09 10:15:00,15.2,15.26,15.2,15.25,13991600.0,12.7909,12.8414,12.7909,12.833,13991600.0
2012-01-09 10:20:00,15.25,15.26,15.22,15.23,8772400.0,12.833,12.8414,12.8077,12.8161,8772400.0
2012-01-09 10:25:00,15.23,15.25,15.23,15.24,4482800.0,12.8161,12.833,12.8161,12.8246,4482800.0
2012-01-09 10:30:00,15.24,15.24,15.22,15.24,4614400.0,12.8246,12.8246,12.8077,12.8246,4614400.0
2012-01-09 10:35:00,15.24,15.27,15.23,15.27,7980000.0,12.8246,12.8498,12.8161,12.8498,7980000.0
2012-01-09 10:40:00,15.27,15.28,15.24,15.24,7582400.0,12.8498,12.8582,12.8246,12.8246,7582400.0
2012-01-09 10:45:00,15.24,15.25,15.24,15.24,3572800.0,12.8246,12.833,12.8246,12.8246,3572800.0
2012-01-09 10:50:00,15.24,15.24,15.22,15.23,5762400.0,12.8246,12.8246,12.8077,12.8161,5762400.0
2012-01-09 10:55:00,15.23,15.23,15.2,15.21,6434400.0,12.8161,12.8161,12.7909,12.7993,6434400.0
2012-01-09 11:00:00,15.21,15.21,15.2,15.2,3516800.0,12.7993,12.7993,12.7909,12.7909,3516800.0
2012-01-09 11:05:00,15.2,15.2,15.17,15.18,7876400.0,12.7909,12.7909,12.7657,12.7741,7876400.0
2012-01-09 11:10:00,15.18,15.18,15.17,15.18,5600000.0,12.7741,12.7741,12.7657,12.7741,5600000.0
2012-01-09 11:15:00,15.18,15.2,15.18,15.18,4303600.0,12.7741,12.7909,12.7741,12.7741,4303600.0
2012-01-09 11:20:00,15.18,15.19,15.17,15.18,3864000.0,12.7741,12.7825,12.7657,12.7741,3864000.0
2012-01-09 11:25:00,15.18,15.21,15.18,15.21,4253200.0,12.7741,12.7993,12.7741,12.7993,4253200.0
2012-01-09 11:30:00,15.2,15.21,15.2,15.2,1988000.0,12.7909,12.7993,12.7909,12.7909,1988000.0
2012-01-09 11:35:00,15.2,15.2,15.19,15.2,2368800.0,12.7909,12.7909,12.7825,12.7909,2368800.0
2012-01-09 11:40:00,15.2,15.21,15.19,15.2,2786000.0,12.7909,12.7993,12.7825,12.7909,2786000.0
2012-01-09 11:45:00,15.21,15.21,15.18,15.18,3648400.0,12.7993,12.7993,12.7741,12.7741,3648400.0
2012-01-09 11:50:00,15.18,15.18,15.18,15.18,2892400.0,12.7741,12.7741,12.7741,12.7741,2892400.0
2012-01-09 11:55:00,15.18,15.18,15.1,15.11,11491200.0,12.7741,12.7741,12.7067,12.7152,11491200.0
2012-01-09 12:00:00,15.11,15.12,15.05,15.08,12644800.0,12.7152,12.7236,12.6647,12.6899,12644800.0
2012-01-09 12:05:00,15.07,15.1,15.06,15.1,9189600.0,12.6815,12.7067,12.6731,12.7067,9189600.0
2012-01-09 12:10:00,15.1,15.12,15.1,15.12,4832800.0,12.7067,12.7236,12.7067,12.7236,4832800.0
2012-01-09 12:15:00,15.12,15.14,15.12,15.12,4331600.0,12.7236,12.7404,12.7236,12.7236,4331600.0
2012-01-09 12:20:00,15.13,15.13,15.1,15.12,3371200.0,12.732,12.732,12.7067,12.7236,3371200.0
2012-01-09 12:25:00,15.12,15.14,15.11,15.14,3150000.0,12.7236,12.7404,12.7152,12.7404,3150000.0
2012-01-09 12:30:00,15.14,15.15,15.13,15.14,4908400.0,12.7404,12.7488,12.732,12.7404,4908400.0
2012-01-09 12:35:00,15.14,15.15,15.14,15.14,2116800.0,12.7404,12.7488,12.7404,12.7404,2116800.0
2012-01-09 12:40:00,15.14,15.15,15.14,15.15,1540000.0,12.7404,12.7488,12.7404,12.7488,1540000.0
2012-01-09 12:45:00,15.15,15.15,15.14,15.14,1456000.0,12.7488,12.7488,12.7404,12.7404,1456000.0
2012-01-09 12:50:00,15.14,15.15,15.14,15.14,1694000.0,12.7404,12.7488,12.7404,12.7404,1694000.0
2012-01-09 12:55:00,15.14,15.15,15.14,15.14,1419600.0,12.7404,12.7488,12.7404,12.7404,1419600.0
2012-01-09 13:00:00,15.14,15.15,15.14,15.14,2209200.0,12.7404,12.7488,12.7404,12.7404,2209200.0
2012-01-09 13:05:00,15.14,15.15,15.13,15.13,2531200.0,12.7404,12.7488,12.732,12.732,2531200.0
2012-01-09 13:10:00,15.13,15.14,15.12,15.13,2805600.0,12.732,12.7404,12.7236,12.732,2805600.0
2012-01-09 13:15:00,15.13,15.15,15.13,15.14,1318800.0,12.732,12.7488,12.732,12.7404,1318800.0
2012-01-09 13:20:00,15.14,15.14,15.14,15.14,1061200.0,12.7404,12.7404,12.7404,12.7404,1061200.0
2012-01-09 13:25:00,15.14,15.14,15.13,15.14,1366400.0,12.7404,12.7404,12.732,12.7404,1366400.0
2012-01-09 13:30:00,15.14,15.14,15.13,15.13,1377600.0,12.7404,12.7404,12.732,12.732,1377600.0
2012-01-09 13:35:00,15.13,15.13,15.11,15.12,1864800.0,12.732,12.732,12.7152,12.7236,1864800.0
2012-01-09 13:40:00,15.12,15.12,15.12,15.12,1747200.0,12.7236,12.7236,12.7236,12.7236,1747200.0
2012-01-09 13:45:00,15.12,15.14,15.12,15.14,1965600.0,12.7236,12.7404,12.7236,12.7404,1965600.0
2012-01-09 13:50:00,15.14,15.14,15.13,15.13,1159200.0,12.7404,12.7404,12.732,12.732,1159200.0
2012-01-09 13:55:00,15.13,15.13,15.12,15.12,1181600.0,12.732,12.732,12.7236,12.7236,1181600.0
2012-01-09 14:00:00,15.12,15.13,15.11,15.12,1862000.0,12.7236,12.732,12.7152,12.7236,1862000.0
2012-01-09 14:05:00,15.12,15.17,15.12,15.16,4230800.0,12.7236,12.7657,12.7236,12.7572,4230800.0
2012-01-09 14:10:00,15.16,15.18,15.15,15.17,2928800.0,12.7572,12.7741,12.7488,12.7657,2928800.0
2012-01-09 14:15:00,15.17,15.18,15.16,15.17,2503200.0,12.7657,12.7741,12.7572,12.7657,2503200.0
2012-01-09 14:20:00,15.17,15.17,15.16,15.16,1890000.0,12.7657,12.7657,12.7572,12.7572,1890000.0
2012-01-09 14:25:00,15.16,15.17,15.16,15.16,1153600.0,12.7572,12.7657,12.7572,12.7572,1153600.0
2012-01-09 14:30:00,15.16,15.17,15.16,15.17,1870400.0,12.7572,12.7657,12.7572,12.7657,1870400.0
2012-01-09 14:35:00,15.17,15.18,15.16,15.17,1246000.0,12.7657,12.7741,12.7572,12.7657,1246000.0
2012-01-09 14:40:00,15.17,15.18,15.17,15.17,1285200.0,12.7657,12.7741,12.7657,12.7657,1285200.0
2012-01-09 14:45:00,15.17,15.17,15.15,15.16,2811200.0,12.7657,12.7657,12.7488,12.7572,2811200.0
2012-01-09 14:50:00,15.16,15.16,15.11,15.11,3276000.0,12.7572,12.7572,12.7152,12.7152,3276000.0
2012-01-09 14:55:00,15.11,15.12,15.09,15.11,6176800.0,12.7152,12.7236,12.6983,12.7152,6176800.0
2012-01-09 15:00:00,15.11,15.13,15.11,15.13,3561600.0,12.7152,12.732,12.7152,12.732,3561600.0
2012-01-09 15:05:00,15.13,15.13,15.12,15.12,2044000.0,12.732,12.732,12.7236,12.7236,2044000.0
2012-01-09 15:10:00,15.12,15.13,15.09,15.09,3614800.0,12.7236,12.732,12.6983,12.6983,3614800.0
2012-01-09 15:15:00,15.09,15.11,15.09,15.1,2228800.0,12.6983,12.7152,12.6983,12.7067,2228800.0
2012-01-09 15:20:00,15.11,15.12,15.1,15.11,1517600.0,12.7152,12.7236,12.7067,12.7152,1517600.0
2012-01-09 15:25:00,15.11,15.12,15.1,15.11,1517600.0,12.7152,12.7236,12.7067,12.7152,1517600.0
2012-01-09 15:30:00,15.11,15.11,15.1,15.11,1719200.0,12.7152,12.7152,12.7067,12.7152,1719200.0
2012-01-09 15:35:00,15.11,15.12,15.1,15.1,3004400.0,12.7152,12.7236,12.7067,12.7067,3004400.0
2012-01-09 15:40:00,15.1,15.11,15.08,15.08,4331600.0,12.7067,12.7152,12.6899,12.6899,4331600.0
2012-01-09 15:45:00,15.08,15.1,15.07,15.07,6456800.0,12.6899,12.7067,12.6815,12.6815,6456800.0
2012-01-09 15:50:00,15.07,15.07,15.06,15.06,7036400.0,12.6815,12.6815,12.6731,12.6731,7036400.0
2012-01-09 15:55:00,15.06,15.08,15.05,15.06,11564000.0,12.6731,12.6899,12.6647,12.6731,11564000.0
2012-01-10 09:30:00,15.21,15.21,15.16,15.18,15254400.0,12.7993,12.7993,12.7572,12.7741,15254400.0
2012-01-10 09:35:00,15.18,15.19,15.15,15.17,7002800.0,12.7741,12.7825,12.7488,12.7657,7002800.0
2012-01-10 09:40:00,15.17,15.19,15.17,15.18,5692400.0,12.7657,12.7825,12.7657,12.7741,5692400.0
2012-01-10 09:45:00,15.18,15.19,15.15,15.17,5356400.0,12.7741,12.7825,12.7488,12.7657,5356400.0
2012-01-10 09:50:00,15.16,15.18,15.14,15.16,5359200.0,12.7572,12.7741,12.7404,12.7572,5359200.0
2012-01-10 09:55:00,15.16,15.16,15.13,15.16,6874000.0,12.7572,12.7572,12.732,12.7572,6874000.0
2012-01-10 10:00:00,15.16,15.19,15.16,15.19,5012000.0,12.7572,12.7825,12.7572,12.7825,5012000.0
2012-01-10 10:05:00,15.19,15.19,15.15,15.18,5513200.0,12.7825,12.7825,12.7488,12.7741,5513200.0
2012-01-10 10:10:00,15.19,15.2,15.18,15.18,6076000.0,12.7825,12.7909,12.7741,12.7741,6076000.0
2012-01-10 10:15:00,15.19,15.19,15.17,15.17,2377200.0,12.7825,12.7825,12.7657,12.7657,2377200.0
2012-01-10 10:20:00,15.17,15.18,15.16,15.16,4006800.0,12.7657,12.7741,12.7572,12.7572,4006800.0
2012-01-10 10:25:00,15.16,15.16,15.14,15.15,5689600.0,12.7572,12.7572,12.7404,12.7488,5689600.0
2012-01-10 10:30:00,15.15,15.16,15.14,15.16,3662400.0,12.7488,12.7572,12.7404,12.7572,3662400.0
2012-01-10 10:35:00,15.16,15.17,15.16,15.16,2654400.0,12.7572,12.7657,12.7572,12.7572,2654400.0
2012-01-10 10:40:00,15.16,15.17,15.16,15.16,2970800.0,12.7572,12.7657,12.7572,12.7572,2970800.0
2012-01-10 10:45:00,15.16,15.17,15.16,15.17,2388400.0,12.7572,12.7657,12.7572,12.7657,2388400.0
2012-01-10 10:50:00,15.17,15.17,15.14,15.14,4401600.0,12.7657,12.7657,12.7404,12.7404,4401600.0
2012-01-10 10:55:00,15.14,15.17,15.14,15.16,2226000.0,12.7404,12.7657,12.7404,12.7572,2226000.0
2012-01-10 11:00:00,15.16,15.17,15.16,15.16,3032400.0,12.7572,12.7657,12.7572,12.7572,3032400.0
2012-01-10 11:05:00,15.16,15.17,15.16,15.17,2363200.0,12.7572,12.7657,12.7572,12.7657,2363200.0
2012-01-10 11:10:00,15.17,15.18,15.16,15.17,3127600.0,12.7657,12.7741,12.7572,12.7657,3127600.0
2012-01-10 11:15:00,15.17,15.18,15.17,15.17,1800400.0,12.7657,12.7741,12.7657,12.7657,1800400.0
2012-01-10 11:20:00,15.17,15.18,15.16,15.16,1439200.0,12.7657,12.7741,12.7572,12.7572,1439200.0
2012-01-10 11:25:00,15.16,15.17,15.16,15.16,1433600.0,12.7572,12.7657,12.7572,12.7572,1433600.0
2012-01-10 11:30:00,15.16,15.17,15.16,15.16,1551200.0,12.7572,12.7657,12.7572,12.7572,1551200.0
2012-01-10 11:35:00,15.16,15.17,15.14,15.14,3060400.0,12.7572,12.7657,12.7404,12.7404,3060400.0
2012-01-10 11:40:00,15.14,15.15,15.14,15.15,1663200.0,12.7404,12.7488,12.7404,12.7488,1663200.0
2012-01-10 11:45:00,15.15,15.15,15.14,15.14,1708000.0,12.7488,12.7488,12.7404,12.7404,1708000.0
2012-01-10 11:50:00,15.14,15.15,15.13,15.14,1649200.0,12.7404,12.7488,12.732,12.7404,1649200.0
2012-01-10 11:55:00,15.14,15.15,15.12,15.12,2158800.0,12.7404,12.7488,12.7236,12.7236,2158800.0
2012-01-10 12:00:00,15.12,15.12,15.11,15.12,3550400.0,12.7236,12.7236,12.7152,12.7236,3550400.0
2012-01-10 12:05:00,15.12,15.13,15.12,15.13,1674400.0,12.7236,12.732,12.7236,12.732,1674400.0
2012-01-10 12:10:00,15.13,15.13,15.12,15.12,1447600.0,12.732,12.732,12.7236,12.7236,1447600.0
2012-01-10 12:15:00,15.12,15.12,15.11,15.11,3357200.0,12.7236,12.7236,12.7152,12.7152,3357200.0
2012-01-10 12:20:00,15.11,15.11,15.07,15.07,4438000.0,12.7152,12.7152,12.6815,12.6815,4438000.0
2012-01-10 12:25:00,15.08,15.08,15.05,15.07,7383600.0,12.6899,12.6899,12.6647,12.6815,7383600.0
2012-01-10 12:30:00,15.07,15.08,15.06,15.07,3329200.0,12.6815,12.6899,12.6731,12.6815,3329200.0
2012-01-10 12:35:00,15.07,15.07,15.06,15.06,2592800.0,12.6815,12.6815,12.6731,12.6731,2592800.0
2012-01-10 12:40:00,15.06,15.08,15.06,15.07,4580800.0,12.6731,12.6899,12.6731,12.6815,4580800.0
2012-01-10 12:45:00,15.07,15.08,15.06,15.06,3239600.0,12.6815,12.6899,12.6731,12.6731,3239600.0
2012-01-10 12:50:00,15.06,15.08,15.06,15.08,2676800.0,12.6731,12.6899,12.6731,12.6899,2676800.0
2012-01-10 12:55:00,15.08,15.08,15.06,15.08,2713200.0,12.6899,12.6899,12.6731,12.6899,2713200.0
2012-01-10 13:00:00,15.08,15.1,15.07,15.09,3144400.0,12.6899,12.7067,12.6815,12.6983,3144400.0
2012-01-10 13:05:00,15.09,15.09,15.07,15.08,1811600.0,12.6983,12.6983,12.6815,12.6899,1811600.0
2012-01-10 13:10:00,15.08,15.08,15.07,15.07,1660400.0,12.6899,12.6899,12.6815,12.6815,1660400.0
2012-01-10 13:15:00,15.07,15.08,15.06,15.08,1783600.0,12.6815,12.6899,12.6731,12.6899,1783600.0
2012-01-10 13:20:00,15.08,15.08,15.07,15.07,1380400.0,12.6899,12.6899,12.6815,12.6815,1380400.0
2012-01-10 13:25:00,15.07,15.07,15.06,15.07,1260000.0,12.6815,12.6815,12.6731,12.6815,1260000.0
2012-01-10 13:30:00,15.07,15.1,15.06,15.1,4191600.0,12.6815,12.7067,12.6731,12.7067,4191600.0
2012-01-10 13:35:00,15.1,15.12,15.1,15.12,2914800.0,12.7067,12.7236,12.7067,12.7236,2914800.0
2012-01-10 13:40:00,15.12,15.14,15.12,15.13,2940000.0,12.7236,12.7404,12.7236,12.732,2940000.0
2012-01-10 13:45:00,15.13,15.13,15.12,15.12,1783600.0,12.732,12.732,12.7236,12.7236,1783600.0
2012-01-10 13:50:00,15.12,15.13,15.11,15.12,1195600.0,12.7236,12.732,12.7152,12.7236,1195600.0
2012-01-10 13:55:00,15.12,15.13,15.11,15.11,1845200.0,12.7236,12.732,12.7152,12.7152,1845200.0
2012-01-10 14:00:00,15.11,15.12,15.1,15.11,1495200.0,12.7152,12.7236,12.7067,12.7152,1495200.0
2012-01-10 14:05:00,15.11,15.12,15.11,15.12,1080800.0,12.7152,12.7236,12.7152,12.7236,1080800.0
2012-01-10 14:10:00,15.11,15.12,15.11,15.12,896000.0,12.7152,12.7236,12.7152,12.7236,896000.0
2012-01-10 14:15:00,15.12,15.13,15.12,15.13,3035200.0,12.7236,12.732,12.7236,12.732,3035200.0
2012-01-10 14:20:00,15.13,15.14,15.13,15.13,1587600.0,12.732,12.7404,12.732,12.732,1587600.0
2012-01-10 14:25:00,15.13,15.13,15.12,15.12,896000.0,12.732,12.732,12.7236,12.7236,896000.0
2012-01-10 14:30:00,15.12,15.13,15.12,15.12,697200.0,12.7236,12.732,12.7236,12.7236,697200.0
2012-01-10 14:35:00,15.12,15.12,15.11,15.12,1131200.0,12.7236,12.7236,12.7152,12.7236,1131200.0
2012-01-10 14:40:00,15.12,15.12,15.11,15.11,1195600.0,12.7236,12.7236,12.7152,12.7152,1195600.0
2012-01-10 14:45:00,15.11,15.12,15.11,15.12,1461600.0,12.7152,12.7236,12.7152,12.7236,1461600.0
2012-01-10 14:50:00,15.12,15.12,15.1,15.11,2273600.0,12.7236,12.7236,12.7067,12.7152,2273600.0
2012-01-10 14:55:00,15.11,15.13,15.11,15.13,1716400.0,12.7152,12.732,12.7152,12.732,1716400.0
2012-01-10 15:00:00,15.13,15.14,15.12,15.13,1458800.0,12.732,12.7404,12.7236,12.732,1458800.0
2012-01-10 15:05:00,15.13,15.14,15.13,15.14,2027200.0,12.732,12.7404,12.732,12.7404,2027200.0
2012-01-10 15:10:00,15.14,15.14,15.13,15.14,1503600.0,12.7404,12.7404,12.732,12.7404,1503600.0
2012-01-10 15:15:00,15.14,15.14,15.13,15.13,1414000.0,12.7404,12.7404,12.732,12.732,1414000.0
2012-01-10 15:20:00,15.13,15.14,15.12,15.12,1736000.0,12.732,12.7404,12.7236,12.7236,1736000.0
2012-01-10 15:25:00,15.12,15.13,15.12,15.12,1797600.0,12.7236,12.732,12.7236,12.7236,1797600.0
2012-01-10 15:30:00,15.12,15.12,15.11,15.11,2130800.0,12.7236,12.7236,12.7152,12.7152,2130800.0
2012-01-10 15:35:00,15.11,15.11,15.09,15.1,3662400.0,12.7152,12.7152,12.6983,12.7067,3662400.0
2012-01-10 15:40:00,15.1,15.11,15.09,15.11,2987600.0,12.7067,12.7152,12.6983,12.7152,2987600.0
2012-01-10 15:45:00,15.11,15.13,15.11,15.11,3262000.0,12.7152,12.732,12.7152,12.7152,3262000.0
2012-01-10 15:50:00,15.11,15.12,15.11,15.11,4166400.0,12.7152,12.7236,12.7152,12.7152,4166400.0
2012-01-10 15:55:00,15.11,15.12,15.1,15.12,7417200.0,12.7152,12.7236,12.7067,12.7236,7417200.0
2012-01-11 09:30:00,15.1,15.1,15.01,15.05,12535600.0,12.7067,12.7067,12.631,12.6647,12535600.0
2012-01-11 09:35:00,15.05,15.05,14.99,15.01,11340000.0,12.6647,12.6647,12.6142,12.631,11340000.0
2012-01-11 09:40:00,15.01,15.05,15.0,15.04,7784000.0,12.631,12.6647,12.6226,12.6563,7784000.0
2012-01-11 09:45:00,15.04,15.06,15.04,15.04,6059200.0,12.6563,12.6731,12.6563,12.6563,6059200.0
2012-01-11 09:50:00,15.04,15.04,15.02,15.02,3500000.0,12.6563,12.6563,12.6394,12.6394,3500000.0
2012-01-11 09:55:00,15.02,15.03,15.0,15.0,3701600.0,12.6394,12.6478,12.6226,12.6226,3701600.0
2012-01-11 10:00:00,15.0,15.0,14.98,15.0,8990800.0,12.6226,12.6226,12.6058,12.6226,8990800.0
2012-01-11 10:05:00,15.0,15.01,14.99,15.0,4597600.0,12.6226,12.631,12.6142,12.6226,4597600.0
2012-01-11 10:10:00,15.01,15.01,14.99,15.0,2744000.0,12.631,12.631,12.6142,12.6226,2744000.0
2012-01-11 10:15:00,15.0,15.02,15.0,15.01,2097200.0,12.6226,12.6394,12.6226,12.631,2097200.0
2012-01-11 10:20:00,15.01,15.03,15.01,15.02,2472400.0,12.631,12.6478,12.631,12.6394,2472400.0
2012-01-11 10:25:00,15.02,15.06,15.02,15.04,5922000.0,12.6394,12.6731,12.6394,12.6563,5922000.0
2012-01-11 10:30:00,15.04,15.05,15.03,15.05,2240000.0,12.6563,12.6647,12.6478,12.6647,2240000.0
2012-01-11 10:35:00,15.05,15.06,15.05,15.06,2441600.0,12.6647,12.6731,12.6647,12.6731,2441600.0
2012-01-11 10:40:00,15.06,15.08,15.06,15.06,5849200.0,12.6731,12.6899,12.6731,12.6731,5849200.0
2012-01-11 10:45:00,15.06,15.07,15.05,15.05,2573200.0,12.6731,12.6815,12.6647,12.6647,2573200.0
2012-01-11 10:50:00,15.05,15.06,15.04,15.05,1722000.0,12.6647,12.6731,12.6563,12.6647,1722000.0
2012-01-11 10:55:00,15.05,15.05,15.04,15.04,2875600.0,12.6647,12.6647,12.6563,12.6563,2875600.0
2012-01-11 11:00:00,15.04,15.04,15.03,15.03,2405200.0,12.6563,12.6563,12.6478,12.6478,2405200.0
2012-01-11 11:05:00,15.03,15.04,15.02,15.02,2861600.0,12.6478,12.6563,12.6394,12.6394,2861600.0
2012-01-11 11:10:00,15.02,15.03,15.02,15.03,1713600.0,12.6394,12.6478,12.6394,12.6478,1713600.0
2012-01-11 11:15:00,15.03,15.04,15.02,15.03,1136800.0,12.6478,12.6563,12.6394,12.6478,1136800.0
2012-01-11 11:20:00,15.03,15.03,15.01,15.01,2046800.0,12.6478,12.6478,12.631,12.631,2046800.0
2012-01-11 11:25:00,15.01,15.03,15.0,15.0,1559600.0,12.631,12.6478,12.6226,12.6226,1559600.0
2012-01-11 11:30:00,15.0,15.03,15.0,15.03,2601200.0,12.6226,12.6478,12.6226,12.6478,2601200.0
2012-01-11 11:35:00,15.03,15.04,15.02,15.03,1366400.0,12.6478,12.6563,12.6394,12.6478,1366400.0
2012-01-11 11:40:00,15.03,15.05,15.03,15.03,2030000.0,12.6478,12.6647,12.6478,12.6478,2030000.0
2012-01-11 11:45:00,15.03,15.05,15.03,15.04,1276800.0,12.6478,12.6647,12.6478,12.6563,1276800.0
2012-01-11 11:50:00,15.04,15.05,15.03,15.04,1772400.0,12.6563,12.6647,12.6478,12.6563,1772400.0
2012-01-11 11:55:00,15.04,15.04,15.03,15.03,753200.0,12.6563,12.6563,12.6478,12.6478,753200.0
2012-01-11 12:00:00,15.03,15.04,15.03,15.03,1097600.0,12.6478,12.6563,12.6478,12.6478,1097600.0
2012-01-11 12:05:00,15.03,15.03,15.02,15.03,1394400.0,12.6478,12.6478,12.6394,12.6478,1394400.0
2012-01-11 12:10:00,15.03,15.04,15.03,15.03,940800.0,12.6478,12.6563,12.6478,12.6478,940800.0
2012-01-11 12:15:00,15.03,15.04,15.03,15.03,1078000.0,12.6478,12.6563,12.6478,12.6478,1078000.0
2012-01-11 12:20:00,15.03,15.03,15.02,15.02,949200.0,12.6478,12.6478,12.6394,12.6394,949200.0
2012-01-11 12:25:00,15.02,15.03,15.02,15.02,1243200.0,12.6394,12.6478,12.6394,12.6394,1243200.0
2012-01-11 12:30:00,15.02,15.03,15.01,15.01,2002000.0,12.6394,12.6478,12.631,12.631,2002000.0
2012-01-11 12:35:00,15.01,15.03,15.01,15.02,1624000.0,12.631,12.6478,12.631,12.6394,1624000.0
2012-01-11 12:40:00,15.01,15.02,15.01,15.02,988400.0,12.631,12.6394,12.631,12.6394,988400.0
2012-01-11 12:45:00,15.01,15.03,15.01,15.02,2184000.0,12.631,12.6478,12.631,12.6394,2184000.0
2012-01-11 12:50:00,15.02,15.03,15.02,15.03,1290800.0,12.6394,12.6478,12.6394,12.6478,1290800.0
2012-01-11 12:55:00,15.03,15.03,15.02,15.02,742000.0,12.6478,12.6478,12.6394,12.6394,742000.0
2012-01-11 13:00:00,15.02,15.04,15.02,15.03,1195600.0,12.6394,12.6563,12.6394,12.6478,1195600.0
2012-01-11 13:05:00,15.03,15.04,15.03,15.03,898800.0,12.6478,12.6563,12.6478,12.6478,898800.0
2012-01-11 13:10:00,15.03,15.03,15.02,15.03,1120000.0,12.6478,12.6478,12.6394,12.6478,1120000.0
2012-01-11 13:15:00,15.03,15.03,15.02,15.03,613200.0,12.6478,12.6478,12.6394,12.6478,613200.0
2012-01-11 13:20:00,15.03,15.03,15.03,15.03,758800.0,12.6478,12.6478,12.6478,12.6478,758800.0
2012-01-11 13:25:00,15.03,15.04,15.03,15.04,1173200.0,12.6478,12.6563,12.6478,12.6563,1173200.0
2012-01-11 13:30:00,15.04,15.04,15.04,15.04,1360800.0,12.6563,12.6563,12.6563,12.6563,1360800.0
2012-01-11 13:35:00,15.04,15.06,15.04,15.06,2354800.0,12.6563,12.6731,12.6563,12.6731,2354800.0
2012-01-11 13:40:00,15.06,15.06,15.05,15.06,2301600.0,12.6731,12.6731,12.6647,12.6731,2301600.0
2012-01-11 13:45:00,15.06,15.06,15.05,15.06,1531600.0,12.6731,12.6731,12.6647,12.6731,1531600.0
2012-01-11 13:50:00,15.06,15.06,15.05,15.05,966000.0,12.6731,12.6731,12.6647,12.6647,966000.0
2012-01-11 13:55:00,15.05,15.05,15.04,15.04,1394400.0,12.6647,12.6647,12.6563,12.6563,1394400.0
2012-01-11 14:00:00,15.04,15.05,15.04,15.04,1338400.0,12.6563,12.6647,12.6563,12.6563,1338400.0
2012-01-11 14:05:00,15.05,15.06,15.05,15.06,1276800.0,12.6647,12.6731,12.6647,12.6731,1276800.0
2012-01-11 14:10:00,15.06,15.06,15.05,15.06,1260000.0,12.6731,12.6731,12.6647,12.6731,1260000.0
2012-01-11 14:15:00,15.06,15.06,15.05,15.05,750400.0,12.6731,12.6731,12.6647,12.6647,750400.0
2012-01-11 14:20:00,15.05,15.05,15.04,15.04,1929200.0,12.6647,12.6647,12.6563,12.6563,1929200.0
2012-01-11 14:25:00,15.04,15.05,15.04,15.05,1156400.0,12.6563,12.6647,12.6563,12.6647,1156400.0
2012-01-11 14:30:00,15.05,15.05,15.04,15.05,677600.0,12.6647,12.6647,12.6563,12.6647,677600.0
2012-01-11 14:35:00,15.05,15.06,15.04,15.06,1086400.0,12.6647,12.6731,12.6563,12.6731,1086400.0
2012-01-11 14:40:00,15.06,15.07,15.06,15.06,2422000.0,12.6731,12.6815,12.6731,12.6731,2422000.0
2012-01-11 14:45:00,15.06,15.06,15.05,15.05,1313200.0,12.6731,12.6731,12.6647,12.6647,1313200.0
2012-01-11 14:50:00,15.05,15.05,15.05,15.05,949200.0,12.6647,12.6647,12.6647,12.6647,949200.0
2012-01-11 14:55:00,15.05,15.06,15.05,15.05,1274000.0,12.6647,12.6731,12.6647,12.6647,1274000.0
2012-01-11 15:00:00,15.05,15.06,15.05,15.05,1047200.0,12.6647,12.6731,12.6647,12.6647,1047200.0
2012-01-11 15:05:00,15.05,15.06,15.05,15.05,1394400.0,12.6647,12.6731,12.6647,12.6647,1394400.0
2012-01-11 15:10:00,15.05,15.06,15.05,15.06,711200.0,12.6647,12.6731,12.6647,12.6731,711200.0
2012-01-11 15:15:00,15.05,15.06,15.05,15.06,1338400.0,12.6647,12.6731,12.6647,12.6731,1338400.0
2012-01-11 15:20:00,15.06,15.06,15.04,15.05,2422000.0,12.6731,12.6731,12.6563,12.6647,2422000.0
2012-01-11 15:25:00,15.05,15.07,15.05,15.07,5796000.0,12.6647,12.6815,12.6647,12.6815,5796000.0
2012-01-11 15:30:00,15.07,15.08,15.06,15.08,4589200.0,12.6815,12.6899,12.6731,12.6899,4589200.0
2012-01-11 15:35:00,15.08,15.1,15.08,15.1,4421200.0,12.6899,12.7067,12.6899,12.7067,4421200.0
2012-01-11 15:40:00,15.1,15.1,15.09,15.09,3892000.0,12.7067,12.7067,12.6983,12.6983,3892000.0
2012-01-11 15:45:00,15.09,15.09,15.08,15.08,2587200.0,12.6983,12.6983,12.6899,12.6899,2587200.0
2012-01-11 15:50:00,15.08,15.1,15.08,15.1,4914000.0,12.6899,12.7067,12.6899,12.7067,4914000.0
2012-01-11 15:55:00,15.1,15.1,15.08,15.09,6918800.0,12.7067,12.7067,12.6899,12.6983,6918800.0
2012-01-12 09:30:00,15.09,15.1,15.05,15.05,8730400.0,12.6983,12.7067,12.6647,12.6647,8730400.0
2012-01-12 09:35:00,15.05,15.08,15.04,15.06,7543200.0,12.6647,12.6899,12.6563,12.6731,7543200.0
2012-01-12 09:40:00,15.07,15.07,15.04,15.04,3872400.0,12.6815,12.6815,12.6563,12.6563,3872400.0
2012-01-12 09:45:00,15.05,15.06,15.03,15.03,5196800.0,12.6647,12.6731,12.6478,12.6478,5196800.0
2012-01-12 09:50:00,15.03,15.05,15.01,15.05,6283200.0,12.6478,12.6647,12.631,12.6647,6283200.0
2012-01-12 09:55:00,15.05,15.06,15.04,15.05,3866800.0,12.6647,12.6731,12.6563,12.6647,3866800.0
2012-01-12 10:00:00,15.05,15.07,15.03,15.04,4051600.0,12.6647,12.6815,12.6478,12.6563,4051600.0
2012-01-12 10:05:00,15.04,15.06,14.99,14.99,7128800.0,12.6563,12.6731,12.6142,12.6142,7128800.0
2012-01-12 10:10:00,14.99,15.03,14.99,14.99,6960800.0,12.6142,12.6478,12.6142,12.6142,6960800.0
2012-01-12 10:15:00,14.99,15.0,14.99,14.99,4317600.0,12.6142,12.6226,12.6142,12.6142,4317600.0
2012-01-12 10:20:00,14.99,15.0,14.99,14.99,4712400.0,12.6142,12.6226,12.6142,12.6142,4712400.0
2012-01-12 10:25:00,14.99,15.02,14.99,15.02,3449600.0,12.6142,12.6394,12.6142,12.6394,3449600.0
2012-01-12 10:30:00,15.02,15.02,15.0,15.0,5325600.0,12.6394,12.6394,12.6226,12.6226,5325600.0
2012-01-12 10:35:00,15.0,15.01,14.97,14.97,4424000.0,12.6226,12.631,12.5974,12.5974,4424000.0
2012-01-12 10:40:00,14.97,14.98,14.97,14.97,4684400.0,12.5974,12.6058,12.5974,12.5974,4684400.0
2012-01-12 10:45:00,14.97,14.98,14.96,14.97,4953200.0,12.5974,12.6058,12.5889,12.5974,4953200.0
2012-01-12 10:50:00,14.97,14.99,14.96,14.99,3374000.0,12.5974,12.6142,12.5889,12.6142,3374000.0
2012-01-12 10:55:00,14.99,15.01,14.98,14.99,2909200.0,12.6142,12.631,12.6058,12.6142,2909200.0
2012-01-12 11:00:00,15.0,15.01,14.99,15.0,1551200.0,12.6226,12.631,12.6142,12.6226,1551200.0
2012-01-12 11:05:00,15.0,15.01,14.99,15.0,1946000.0,12.6226,12.631,12.6142,12.6226,1946000.0
2012-01-12 11:10:00,15.0,15.01,14.99,15.01,1349600.0,12.6226,12.631,12.6142,12.631,1349600.0
2012-01-12 11:15:00,15.0,15.03,15.0,15.02,2909200.0,12.6226,12.6478,12.6226,12.6394,2909200.0
2012-01-12 11:20:00,15.02,15.02,15.0,15.0,2088800.0,12.6394,12.6394,12.6226,12.6226,2088800.0
2012-01-12 11:25:00,15.0,15.02,15.0,15.02,1635200.0,12.6226,12.6394,12.6226,12.6394,1635200.0
2012-01-12 11:30:00,15.02,15.02,15.0,15.02,1162000.0,12.6394,12.6394,12.6226,12.6394,1162000.0
2012-01-12 11:35:00,15.02,15.02,15.01,15.02,1002400.0,12.6394,12.6394,12.631,12.6394,1002400.0
2012-01-12 11:40:00,15.02,15.02,15.02,15.02,1148000.0,12.6394,12.6394,12.6394,12.6394,1148000.0
2012-01-12 11:45:00,15.02,15.04,15.02,15.03,1716400.0,12.6394,12.6563,12.6394,12.6478,1716400.0
2012-01-12 11:50:00,15.03,15.04,15.03,15.03,2338000.0,12.6478,12.6563,12.6478,12.6478,2338000.0
2012-01-12 11:55:00,15.03,15.03,15.01,15.02,1755600.0,12.6478,12.6478,12.631,12.6394,1755600.0
2012-01-12 12:00:00,15.02,15.03,15.02,15.02,820400.0,12.6394,12.6478,12.6394,12.6394,820400.0
2012-01-12 12:05:00,15.02,15.03,15.01,15.02,792400.0,12.6394,12.6478,12.631,12.6394,792400.0
2012-01-12 12:10:00,15.01,15.04,15.01,15.04,1271200.0,12.631,12.6563,12.631,12.6563,1271200.0
2012-01-12 12:15:00,15.04,15.04,15.03,15.04,1688400.0,12.6563,12.6563,12.6478,12.6563,1688400.0
2012-01-12 12:20:00,15.04,15.04,15.02,15.03,1486800.0,12.6563,12.6563,12.6394,12.6478,1486800.0
2012-01-12 12:25:00,15.03,15.04,15.02,15.02,1190000.0,12.6478,12.6563,12.6394,12.6394,1190000.0
2012-01-12 12:30:00,15.02,15.04,15.02,15.03,1089200.0,12.6394,12.6563,12.6394,12.6478,1089200.0
2012-01-12 12:35:00,15.04,15.04,15.02,15.03,1593200.0,12.6563,12.6563,12.6394,12.6478,1593200.0
2012-01-12 12:40:00,15.03,15.04,15.03,15.04,890400.0,12.6478,12.6563,12.6478,12.6563,890400.0
2012-01-12 12:45:00,15.04,15.04,15.03,15.03,904400.0,12.6563,12.6563,12.6478,12.6478,904400.0
2012-01-12 12:50:00,15.03,15.04,15.03,15.04,1187200.0,12.6478,12.6563,12.6478,12.6563,1187200.0
2012-01-12 12:55:00,15.04,15.05,15.04,15.05,3018400.0,12.6563,12.6647,12.6563,12.6647,3018400.0
2012-01-12 13:00:00,15.05,15.06,15.05,15.06,2511600.0,12.6647,12.6731,12.6647,12.6731,2511600.0
2012-01-12 13:05:00,15.06,15.06,15.05,15.05,1187200.0,12.6731,12.6731,12.6647,12.6647,1187200.0
2012-01-12 13:10:00,15.05,15.06,15.05,15.06,1296400.0,12.6647,12.6731,12.6647,12.6731,1296400.0
2012-01-12 13:15:00,15.06,15.06,15.05,15.05,1626800.0,12.6731,12.6731,12.6647,12.6647,1626800.0
2012-01-12 13:20:00,15.05,15.05,15.05,15.05,666400.0,12.6647,12.6647,12.6647,12.6647,666400.0
2012-01-12 13:25:00,15.05,15.05,15.04,15.05,758800.0,12.6647,12.6647,12.6563,12.6647,758800.0
2012-01-12 13:30:00,15.05,15.05,15.04,15.05,1220800.0,12.6647,12.6647,12.6563,12.6647,1220800.0
2012-01-12 13:35:00,15.05,15.05,15.03,15.03,1761200.0,12.6647,12.6647,12.6478,12.6478,1761200.0
2012-01-12 13:40:00,15.03,15.04,15.03,15.04,1643600.0,12.6478,12.6563,12.6478,12.6563,1643600.0
2012-01-12 13:45:00,15.04,15.05,15.03,15.04,786800.0,12.6563,12.6647,12.6478,12.6563,786800.0
2012-01-12 13:50:00,15.04,15.05,15.04,15.05,1094800.0,12.6563,12.6647,12.6563,12.6647,1094800.0
2012-01-12 13:55:00,15.05,15.06,15.05,15.05,1467200.0,12.6647,12.6731,12.6647,12.6647,1467200.0
2012-01-12 14:00:00,15.05,15.06,15.05,15.06,1450400.0,12.6647,12.6731,12.6647,12.6731,1450400.0
2012-01-12 14:05:00,15.06,15.07,15.04,15.04,1719200.0,12.6731,12.6815,12.6563,12.6563,1719200.0
2012-01-12 14:10:00,15.05,15.05,15.04,15.05,1579200.0,12.6647,12.6647,12.6563,12.6647,1579200.0
2012-01-12 14:15:00,15.05,15.06,15.04,15.06,2184000.0,12.6647,12.6731,12.6563,12.6731,2184000.0
2012-01-12 14:20:00,15.06,15.06,15.06,15.06,806400.0,12.6731,12.6731,12.6731,12.6731,806400.0
2012-01-12 14:25:00,15.06,15.06,15.05,15.06,812000.0,12.6731,12.6731,12.6647,12.6731,812000.0
2012-01-12 14:30:00,15.06,15.06,15.06,15.06,1024800.0,12.6731,12.6731,12.6731,12.6731,1024800.0
2012-01-12 14:35:00,15.06,15.08,15.06,15.07,4362400.0,12.6731,12.6899,12.6731,12.6815,4362400.0
2012-01-12 14:40:00,15.07,15.07,15.07,15.07,1234800.0,12.6815,12.6815,12.6815,12.6815,1234800.0
2012-01-12 14:45:00,15.07,15.07,15.05,15.06,2018800.0,12.6815,12.6815,12.6647,12.6731,2018800.0
2012-01-12 14:50:00,15.06,15.06,15.05,15.06,837200.0,12.6731,12.6731,12.6647,12.6731,837200.0
2012-01-12 14:55:00,15.06,15.07,15.06,15.07,1162000.0,12.6731,12.6815,12.6731,12.6815,1162000.0
2012-01-12 15:00:00,15.07,15.07,15.05,15.05,1405600.0,12.6815,12.6815,12.6647,12.6647,1405600.0
2012-01-12 15:05:00,15.05,15.06,15.05,15.05,1727600.0,12.6647,12.6731,12.6647,12.6647,1727600.0
2012-01-12 15:10:00,15.05,15.05,15.04,15.05,1464400.0,12.6647,12.6647,12.6563,12.6647,1464400.0
2012-01-12 15:15:00,15.05,15.06,15.04,15.04,2156000.0,12.6647,12.6731,12.6563,12.6563,2156000.0
2012-01-12 15:20:00,15.04,15.06,15.04,15.06,1621200.0,12.6563,12.6731,12.6563,12.6731,1621200.0
2012-01-12 15:25:00,15.06,15.06,15.05,15.06,1156400.0,12.6731,12.6731,12.6647,12.6731,1156400.0
2012-01-12 15:30:00,15.05,15.06,15.04,15.04,1974000.0,12.6647,12.6731,12.6563,12.6563,1974000.0
2012-01-12 15:35:00,15.04,15.06,15.04,15.05,1464400.0,12.6563,12.6731,12.6563,12.6647,1464400.0
2012-01-12 15:40:00,15.05,15.06,15.05,15.05,1738800.0,12.6647,12.6731,12.6647,12.6647,1738800.0
2012-01-12 15:45:00,15.06,15.06,15.05,15.06,2900800.0,12.6731,12.6731,12.6647,12.6731,2900800.0
2012-01-12 15:50:00,15.06,15.06,15.05,15.05,3357200.0,12.6731,12.6731,12.6647,12.6647,3357200.0
2012-01-12 15:55:00,15.05,15.05,15.05,15.05,5908000.0,12.6647,12.6647,12.6647,12.6647,5908000.0
2012-01-13 09:30:00,14.99,14.99,14.95,14.98,11908400.0,12.6142,12.6142,12.5805,12.6058,11908400.0
2012-01-13 09:35:00,14.98,15.0,14.97,14.99,7515200.0,12.6058,12.6226,12.5974,12.6142,7515200.0
2012-01-13 09:40:00,14.99,15.0,14.96,14.99,5289200.0,12.6142,12.6226,12.5889,12.6142,5289200.0
2012-01-13 09:45:00,14.99,15.01,14.99,15.0,4566800.0,12.6142,12.631,12.6142,12.6226,4566800.0
2012-01-13 09:50:00,15.0,15.02,14.99,15.0,4956000.0,12.6226,12.6394,12.6142,12.6226,4956000.0
2012-01-13 09:55:00,15.0,15.01,14.98,14.98,5339600.0,12.6226,12.631,12.6058,12.6058,5339600.0
2012-01-13 10:00:00,14.98,15.0,14.98,15.0,2909200.0,12.6058,12.6226,12.6058,12.6226,2909200.0
2012-01-13 10:05:00,15.0,15.0,14.99,14.99,4225200.0,12.6226,12.6226,12.6142,12.6142,4225200.0
2012-01-13 10:10:00,14.99,15.0,14.97,14.99,4690000.0,12.6142,12.6226,12.5974,12.6142,4690000.0
2012-01-13 10:15:00,14.99,14.99,14.97,14.99,3267600.0,12.6142,12.6142,12.5974,12.6142,3267600.0
2012-01-13 10:20:00,14.98,14.99,14.97,14.98,4275600.0,12.6058,12.6142,12.5974,12.6058,4275600.0
2012-01-13 10:25:00,14.98,14.99,14.97,14.98,4474400.0,12.6058,12.6142,12.5974,12.6058,4474400.0
2012-01-13 10:30:00,14.98,14.99,14.97,14.98,2298800.0,12.6058,12.6142,12.5974,12.6058,2298800.0
2012-01-13 10:35:00,14.98,14.99,14.97,14.97,3172400.0,12.6058,12.6142,12.5974,12.5974,3172400.0
2012-01-13 10:40:00,14.97,14.97,14.96,14.96,5782000.0,12.5974,12.5974,12.5889,12.5889,5782000.0
2012-01-13 10:45:00,14.96,14.97,14.96,14.96,3396400.0,12.5889,12.5974,12.5889,12.5889,3396400.0
2012-01-13 10:50:00,14.96,14.97,14.96,14.96,3138800.0,12.5889,12.5974,12.5889,12.5889,3138800.0
2012-01-13 10:55:00,14.96,14.98,14.96,14.97,3088400.0,12.5889,12.6058,12.5889,12.5974,3088400.0
2012-01-13 11:00:00,14.97,14.97,14.96,14.97,2018800.0,12.5974,12.5974,12.5889,12.5974,2018800.0
2012-01-13 11:05:00,14.97,14.99,14.97,14.98,2242800.0,12.5974,12.6142,12.5974,12.6058,2242800.0
2012-01-13 11:10:00,14.98,14.99,14.97,14.97,1383200.0,12.6058,12.6142,12.5974,12.5974,1383200.0
2012-01-13 11:15:00,14.98,14.99,14.97,14.98,1481200.0,12.6058,12.6142,12.5974,12.6058,1481200.0
2012-01-13 11:20:00,14.98,15.0,14.98,14.99,1870400.0,12.6058,12.6226,12.6058,12.6142,1870400.0
2012-01-13 11:25:00,14.99,15.0,14.98,14.99,1713600.0,12.6142,12.6226,12.6058,12.6142,1713600.0
2012-01-13 11:30:00,14.99,15.01,14.99,15.0,2990400.0,12.6142,12.631,12.6142,12.6226,2990400.0
2012-01-13 11:35:00,15.0,15.0,14.99,14.99,1391600.0,12.6226,12.6226,12.6142,12.6142,1391600.0
2012-01-13 11:40:00,14.99,14.99,14.98,14.98,1013600.0,12.6142,12.6142,12.6058,12.6058,1013600.0
2012-01-13 11:45:00,14.98,14.99,14.98,14.99,1338400.0,12.6058,12.6142,12.6058,12.6142,1338400.0
2012-01-13 11:50:00,14.99,15.0,14.98,14.99,1218000.0,12.6142,12.6226,12.6058,12.6142,1218000.0
2012-01-13 11:55:00,14.99,15.0,14.99,14.99,2212000.0,12.6142,12.6226,12.6142,12.6142,2212000.0
2012-01-13 12:00:00,15.0,15.0,14.98,15.0,1587600.0,12.6226,12.6226,12.6058,12.6226,1587600.0
2012-01-13 12:05:00,14.99,14.99,14.99,14.99,596400.0,12.6142,12.6142,12.6142,12.6142,596400.0
2012-01-13 12:10:00,14.99,14.99,14.98,14.98,1346800.0,12.6142,12.6142,12.6058,12.6058,1346800.0
2012-01-13 12:15:00,14.98,14.99,14.98,14.99,1330000.0,12.6058,12.6142,12.6058,12.6142,1330000.0
2012-01-13 12:20:00,14.99,14.99,14.98,14.98,1380400.0,12.6142,12.6142,12.6058,12.6058,1380400.0
2012-01-13 12:25:00,14.98,14.98,14.97,14.97,2195200.0,12.6058,12.6058,12.5974,12.5974,2195200.0
2012-01-13 12:30:00,14.97,14.98,14.97,14.97,1167600.0,12.5974,12.6058,12.5974,12.5974,1167600.0
2012-01-13 12:35:00,14.97,14.98,14.97,14.98,733600.0,12.5974,12.6058,12.5974,12.6058,733600.0
2012-01-13 12:40:00,14.98,14.98,14.97,14.97,1346800.0,12.6058,12.6058,12.5974,12.5974,1346800.0
2012-01-13 12:45:00,14.97,14.98,14.97,14.98,1464400.0,12.5974,12.6058,12.5974,12.6058,1464400.0
2012-01-13 12:50:00,14.98,14.99,14.98,14.99,1131200.0,12.6058,12.6142,12.6058,12.6142,1131200.0
2012-01-13 12:55:00,14.99,14.99,14.98,14.99,680400.0,12.6142,12.6142,12.6058,12.6142,680400.0
2012-01-13 13:00:00,14.99,14.99,14.98,14.98,1517600.0,12.6142,12.6142,12.6058,12.6058,1517600.0
2012-01-13 13:05:00,14.98,14.98,14.97,14.97,1705200.0,12.6058,12.6058,12.5974,12.5974,1705200.0
2012-01-13 13:10:00,14.97,14.98,14.97,14.98,772800.0,12.5974,12.6058,12.5974,12.6058,772800.0
2012-01-13 13:15:00,14.98,14.98,14.97,14.98,1624000.0,12.6058,12.6058,12.5974,12.6058,1624000.0
2012-01-13 13:20:00,14.98,14.99,14.97,14.98,2343600.0,12.6058,12.6142,12.5974,12.6058,2343600.0
2012-01-13 13:25:00,14.98,14.98,14.97,14.97,574000.0,12.6058,12.6058,12.5974,12.5974,574000.0
2012-01-13 13:30:00,14.97,14.97,14.96,14.97,1926400.0,12.5974,12.5974,12.5889,12.5974,1926400.0
2012-01-13 13:35:00,14.97,14.97,14.96,14.97,1299200.0,12.5974,12.5974,12.5889,12.5974,1299200.0
2012-01-13 13:40:00,14.97,14.97,14.97,14.97,921200.0,12.5974,12.5974,12.5974,12.5974,921200.0
2012-01-13 13:45:00,14.97,14.98,14.97,14.97,2049600.0,12.5974,12.6058,12.5974,12.5974,2049600.0
2012-01-13 13:50:00,14.97,14.98,14.97,14.98,1590400.0,12.5974,12.6058,12.5974,12.6058,1590400.0
2012-01-13 13:55:00,14.98,14.99,14.97,14.97,1215200.0,12.6058,12.6142,12.5974,12.5974,1215200.0
2012-01-13 14:00:00,14.98,14.99,14.97,14.98,1621200.0,12.6058,12.6142,12.5974,12.6058,1621200.0
2012-01-13 14:05:00,14.98,14.99,14.98,14.98,758800.0,12.6058,12.6142,12.6058,12.6058,758800.0
2012-01-13 14:10:00,14.98,14.99,14.98,14.99,1089200.0,12.6058,12.6142,12.6058,12.6142,1089200.0
2012-01-13 14:15:00,14.99,14.99,14.98,14.98,954800.0,12.6142,12.6142,12.6058,12.6058,954800.0
2012-01-13 14:20:00,14.98,14.99,14.98,14.99,1027600.0,12.6058,12.6142,12.6058,12.6142,1027600.0
2012-01-13 14:25:00,14.99,14.99,14.98,14.99,1397200.0,12.6142,12.6142,12.6058,12.6142,1397200.0
2012-01-13 14:30:00,14.99,14.99,14.99,14.99,1114400.0,12.6142,12.6142,12.6142,12.6142,1114400.0
2012-01-13 14:35:00,14.99,14.99,14.98,14.99,1405600.0,12.6142,12.6142,12.6058,12.6142,1405600.0
2012-01-13 14:40:00,14.99,14.99,14.98,14.98,1377600.0,12.6142,12.6142,12.6058,12.6058,1377600.0
2012-01-13 14:45:00,14.98,14.98,14.97,14.98,1279600.0,12.6058,12.6058,12.5974,12.6058,1279600.0
2012-01-13 14:50:00,14.98,14.98,14.97,14.97,1246000.0,12.6058,12.6058,12.5974,12.5974,1246000.0
2012-01-13 14:55:00,14.97,14.99,14.97,14.98,2136400.0,12.5974,12.6142,12.5974,12.6058,2136400.0
2012-01-13 15:00:00,14.98,14.99,14.98,14.99,1892800.0,12.6058,12.6142,12.6058,12.6142,1892800.0
2012-01-13 15:05:00,14.99,15.0,14.98,15.0,2844800.0,12.6142,12.6226,12.6058,12.6226,2844800.0
2012-01-13 15:10:00,15.0,15.01,14.99,15.0,3656800.0,12.6226,12.631,12.6142,12.6226,3656800.0
2012-01-13 15:15:00,15.0,15.01,15.0,15.0,2626400.0,12.6226,12.631,12.6226,12.6226,2626400.0
2012-01-13 15:20:00,15.0,15.0,15.0,15.0,2528400.0,12.6226,12.6226,12.6226,12.6226,2528400.0
2012-01-13 15:25:00,15.0,15.01,15.0,15.0,2466800.0,12.6226,12.631,12.6226,12.6226,2466800.0
2012-01-13 15:30:00,15.0,15.01,15.0,15.0,2217600.0,12.6226,12.631,12.6226,12.6226,2217600.0
2012-01-13 15:35:00,15.0,15.0,14.99,14.99,3239600.0,12.6226,12.6226,12.6142,12.6142,3239600.0
2012-01-13 15:40:00,14.99,15.0,14.99,14.99,2360400.0,12.6142,12.6226,12.6142,12.6142,2360400.0
2012-01-13 15:45:00,14.99,15.0,14.99,15.0,9150400.0,12.6142,12.6226,12.6142,12.6226,9150400.0
2012-01-13 15:50:00,15.0,15.01,14.99,14.99,5205200.0,12.6226,12.631,12.6142,12.6142,5205200.0
2012-01-13 15:55:00,15.0,15.0,14.99,15.0,9147600.0,12.6226,12.6226,12.6142,12.6226,9147600.0
2012-01-17 09:30:00,15.15,15.17,15.12,15.14,17256400.0,12.7488,12.7657,12.7236,12.7404,17256400.0
2012-01-17 09:35:00,15.14,15.17,15.13,15.16,6689200.0,12.7404,12.7657,12.732,12.7572,6689200.0
2012-01-17 09:40:00,15.16,15.17,15.15,15.17,5916400.0,12.7572,12.7657,12.7488,12.7657,5916400.0
2012-01-17 09:45:00,15.17,15.19,15.15,15.18,8990800.0,12.7657,12.7825,12.7488,12.7741,8990800.0
2012-01-17 09:50:00,15.18,15.19,15.17,15.17,3718400.0,12.7741,12.7825,12.7657,12.7657,3718400.0
2012-01-17 09:55:00,15.17,15.18,15.16,15.18,3522400.0,12.7657,12.7741,12.7572,12.7741,3522400.0
2012-01-17 10:00:00,15.18,15.18,15.17,15.18,4488400.0,12.7741,12.7741,12.7657,12.7741,4488400.0
2012-01-17 10:05:00,15.18,15.18,15.17,15.17,2590000.0,12.7741,12.7741,12.7657,12.7657,2590000.0
2012-01-17 10:10:00,15.17,15.18,15.17,15.17,2394000.0,12.7657,12.7741,12.7657,12.7657,2394000.0
2012-01-17 10:15:00,15.17,15.18,15.16,15.17,3768800.0,12.7657,12.7741,12.7572,12.7657,3768800.0
2012-01-17 10:20:00,15.17,15.19,15.17,15.19,7324800.0,12.7657,12.7825,12.7657,12.7825,7324800.0
2012-01-17 10:25:00,15.19,15.2,15.19,15.19,3841600.0,12.7825,12.7909,12.7825,12.7825,3841600.0
2012-01-17 10:30:00,15.2,15.21,15.19,15.2,5082000.0,12.7909,12.7993,12.7825,12.7909,5082000.0
2012-01-17 10:35:00,15.2,15.21,15.19,15.19,2772000.0,12.7909,12.7993,12.7825,12.7825,2772000.0
2012-01-17 10:40:00,15.19,15.2,15.19,15.2,2514400.0,12.7825,12.7909,12.7825,12.7909,2514400.0
2012-01-17 10:45:00,15.2,15.21,15.2,15.2,2382800.0,12.7909,12.7993,12.7909,12.7909,2382800.0
2012-01-17 10:50:00,15.2,15.21,15.19,15.19,2298800.0,12.7909,12.7993,12.7825,12.7825,2298800.0
2012-01-17 10:55:00,15.19,15.2,15.18,15.2,2674000.0,12.7825,12.7909,12.7741,12.7909,2674000.0
2012-01-17 11:00:00,15.2,15.2,15.19,15.2,2198000.0,12.7909,12.7909,12.7825,12.7909,2198000.0
2012-01-17 11:05:00,15.2,15.2,15.19,15.2,2105600.0,12.7909,12.7909,12.7825,12.7909,2105600.0
2012-01-17 11:10:00,15.2,15.2,15.2,15.2,1923600.0,12.7909,12.7909,12.7909,12.7909,1923600.0
2012-01-17 11:15:00,15.2,15.21,15.2,15.21,4004000.0,12.7909,12.7993,12.7909,12.7993,4004000.0
2012-01-17 11:20:00,15.21,15.21,15.2,15.21,2646000.0,12.7993,12.7993,12.7909,12.7993,2646000.0
2012-01-17 11:25:00,15.21,15.21,15.2,15.21,1240400.0,12.7993,12.7993,12.7909,12.7993,1240400.0
2012-01-17 11:30:00,15.21,15.21,15.2,15.21,1422400.0,12.7993,12.7993,12.7909,12.7993,1422400.0
2012-01-17 11:35:00,15.21,15.21,15.2,15.21,1478400.0,12.7993,12.7993,12.7909,12.7993,1478400.0
2012-01-17 11:40:00,15.21,15.21,15.2,15.2,1540000.0,12.7993,12.7993,12.7909,12.7909,1540000.0
2012-01-17 11:45:00,15.2,15.21,15.2,15.21,2203600.0,12.7909,12.7993,12.7909,12.7993,2203600.0
2012-01-17 11:50:00,15.21,15.21,15.21,15.21,1472800.0,12.7993,12.7993,12.7993,12.7993,1472800.0
2012-01-17 11:55:00,15.21,15.21,15.2,15.21,840000.0,12.7993,12.7993,12.7909,12.7993,840000.0
2012-01-17 12:00:00,15.21,15.21,15.2,15.21,1030400.0,12.7993,12.7993,12.7909,12.7993,1030400.0
2012-01-17 12:05:00,15.21,15.21,15.2,15.21,845600.0,12.7993,12.7993,12.7909,12.7993,845600.0
2012-01-17 12:10:00,15.21,15.21,15.21,15.21,1528800.0,12.7993,12.7993,12.7993,12.7993,1528800.0
2012-01-17 12:15:00,15.21,15.21,15.2,15.2,1545600.0,12.7993,12.7993,12.7909,12.7909,1545600.0
2012-01-17 12:20:00,15.2,15.21,15.2,15.2,1394400.0,12.7909,12.7993,12.7909,12.7909,1394400.0
2012-01-17 12:25:00,15.2,15.2,15.2,15.2,910000.0,12.7909,12.7909,12.7909,12.7909,910000.0
2012-01-17 12:30:00,15.2,15.2,15.19,15.2,2293200.0,12.7909,12.7909,12.7825,12.7909,2293200.0
2012-01-17 12:35:00,15.2,15.2,15.19,15.19,3623200.0,12.7909,12.7909,12.7825,12.7825,3623200.0
2012-01-17 12:40:00,15.19,15.2,15.19,15.2,1296400.0,12.7825,12.7909,12.7825,12.7909,1296400.0
2012-01-17 12:45:00,15.2,15.2,15.2,15.2,730800.0,12.7909,12.7909,12.7909,12.7909,730800.0
2012-01-17 12:50:00,15.2,15.2,15.19,15.2,980000.0,12.7909,12.7909,12.7825,12.7909,980000.0
2012-01-17 12:55:00,15.2,15.2,15.19,15.2,1260000.0,12.7909,12.7909,12.7825,12.7909,1260000.0
2012-01-17 13:00:00,15.2,15.2,15.2,15.2,876400.0,12.7909,12.7909,12.7909,12.7909,876400.0
2012-01-17 13:05:00,15.2,15.2,15.19,15.2,1996400.0,12.7909,12.7909,12.7825,12.7909,1996400.0
2012-01-17 13:10:00,15.2,15.2,15.2,15.2,1901200.0,12.7909,12.7909,12.7909,12.7909,1901200.0
2012-01-17 13:15:00,15.2,15.2,15.19,15.2,1114400.0,12.7909,12.7909,12.7825,12.7909,1114400.0
2012-01-17 13:20:00,15.2,15.2,15.19,15.2,1551200.0,12.7909,12.7909,12.7825,12.7909,1551200.0
2012-01-17 13:25:00,15.2,15.2,15.2,15.2,2332400.0,12.7909,12.7909,12.7909,12.7909,2332400.0
2012-01-17 13:30:00,15.2,15.2,15.19,15.19,2990400.0,12.7909,12.7909,12.7825,12.7825,2990400.0
2012-01-17 13:35:00,15.19,15.2,15.19,15.2,1078000.0,12.7825,12.7909,12.7825,12.7909,1078000.0
2012-01-17 13:40:00,15.2,15.2,15.2,15.2,1176000.0,12.7909,12.7909,12.7909,12.7909,1176000.0
2012-01-17 13:45:00,15.2,15.2,15.19,15.19,837200.0,12.7909,12.7909,12.7825,12.7825,837200.0
2012-01-17 13:50:00,15.19,15.2,15.19,15.19,1360800.0,12.7825,12.7909,12.7825,12.7825,1360800.0
2012-01-17 13:55:00,15.19,15.19,15.19,15.19,1069600.0,12.7825,12.7825,12.7825,12.7825,1069600.0
2012-01-17 14:00:00,15.19,15.19,15.18,15.18,1864800.0,12.7825,12.7825,12.7741,12.7741,1864800.0
2012-01-17 14:05:00,15.18,15.19,15.18,15.18,1335600.0,12.7741,12.7825,12.7741,12.7741,1335600.0
2012-01-17 14:10:00,15.18,15.18,15.17,15.18,2458400.0,12.7741,12.7741,12.7657,12.7741,2458400.0
2012-01-17 14:15:00,15.18,15.18,15.16,15.17,2170000.0,12.7741,12.7741,12.7572,12.7657,2170000.0
2012-01-17 14:20:00,15.17,15.17,15.16,15.17,2917600.0,12.7657,12.7657,12.7572,12.7657,2917600.0
2012-01-17 14:25:00,15.17,15.18,15.16,15.16,2452800.0,12.7657,12.7741,12.7572,12.7572,2452800.0
2012-01-17 14:30:00,15.16,15.17,15.15,15.16,2688000.0,12.7572,12.7657,12.7488,12.7572,2688000.0
2012-01-17 14:35:00,15.16,15.16,15.14,15.14,3673600.0,12.7572,12.7572,12.7404,12.7404,3673600.0
2012-01-17 14:40:00,15.14,15.14,15.13,15.14,3886400.0,12.7404,12.7404,12.732,12.7404,3886400.0
2012-01-17 14:45:00,15.14,15.14,15.13,15.13,3144400.0,12.7404,12.7404,12.732,12.732,3144400.0
2012-01-17 14:50:00,15.13,15.14,15.13,15.13,1769600.0,12.732,12.7404,12.732,12.732,1769600.0
2012-01-17 14:55:00,15.13,15.14,15.13,15.14,1674400.0,12.732,12.7404,12.732,12.7404,1674400.0
2012-01-17 15:00:00,15.14,15.15,15.14,15.15,2234400.0,12.7404,12.7488,12.7404,12.7488,2234400.0
2012-01-17 15:05:00,15.15,15.15,15.13,15.13,2721600.0,12.7488,12.7488,12.732,12.732,2721600.0
2012-01-17 15:10:00,15.13,15.13,15.11,15.12,3953600.0,12.732,12.732,12.7152,12.7236,3953600.0
2012-01-17 15:15:00,15.12,15.12,15.11,15.12,3505600.0,12.7236,12.7236,12.7152,12.7236,3505600.0
2012-01-17 15:20:00,15.11,15.13,15.11,15.13,1887200.0,12.7152,12.732,12.7152,12.732,1887200.0
2012-01-17 15:25:00,15.13,15.13,15.12,15.13,2153200.0,12.732,12.732,12.7236,12.732,2153200.0
2012-01-17 15:30:00,15.13,15.14,15.12,15.14,1783600.0,12.732,12.7404,12.7236,12.7404,1783600.0
2012-01-17 15:35:00,15.14,15.15,15.14,15.15,3242400.0,12.7404,12.7488,12.7404,12.7488,3242400.0
2012-01-17 15:40:00,15.15,15.16,15.15,15.16,2987600.0,12.7488,12.7572,12.7488,12.7572,2987600.0
2012-01-17 15:45:00,15.16,15.16,15.15,15.15,3113600.0,12.7572,12.7572,12.7488,12.7488,3113600.0
2012-01-17 15:50:00,15.15,15.16,15.15,15.15,3281600.0,12.7488,12.7572,12.7488,12.7488,3281600.0
2012-01-17 15:55:00,15.15,15.17,15.15,15.17,8968400.0,12.7488,12.7657,12.7488,12.7657,8968400.0
2012-01-18 09:30:00,15.25,15.26,15.22,15.25,19320000.0,12.833,12.8414,12.8077,12.833,19320000.0
2012-01-18 09:35:00,15.25,15.28,15.24,15.28,14212800.0,12.833,12.8582,12.8246,12.8582,14212800.0
2012-01-18 09:40:00,15.28,15.29,15.26,15.28,9447200.0,12.8582,12.8666,12.8414,12.8582,9447200.0
2012-01-18 09:45:00,15.28,15.28,15.26,15.27,6633200.0,12.8582,12.8582,12.8414,12.8498,6633200.0
2012-01-18 09:50:00,15.27,15.28,15.25,15.26,6647200.0,12.8498,12.8582,12.833,12.8414,6647200.0
2012-01-18 09:55:00,15.26,15.26,15.23,15.25,5210800.0,12.8414,12.8414,12.8161,12.833,5210800.0
2012-01-18 10:00:00,15.25,15.27,15.25,15.27,6412000.0,12.833,12.8498,12.833,12.8498,6412000.0
2012-01-18 10:05:00,15.27,15.28,15.27,15.27,4032000.0,12.8498,12.8582,12.8498,12.8498,4032000.0
2012-01-18 10:10:00,15.27,15.27,15.25,15.26,2945600.0,12.8498,12.8498,12.833,12.8414,2945600.0
2012-01-18 10:15:00,15.26,15.26,15.24,15.25,4513600.0,12.8414,12.8414,12.8246,12.833,4513600.0
2012-01-18 10:20:00,15.25,15.26,15.24,15.26,4202800.0,12.833,12.8414,12.8246,12.8414,4202800.0
2012-01-18 10:25:00,15.26,15.27,15.25,15.26,2688000.0,12.8414,12.8498,12.833,12.8414,2688000.0
2012-01-18 10:30:00,15.26,15.27,15.26,15.27,3836000.0,12.8414,12.8498,12.8414,12.8498,3836000.0
2012-01-18 10:35:00,15.27,15.28,15.26,15.28,3477600.0,12.8498,12.8582,12.8414,12.8582,3477600.0
2012-01-18 10:40:00,15.28,15.28,15.26,15.26,2864400.0,12.8582,12.8582,12.8414,12.8414,2864400.0
2012-01-18 10:45:00,15.26,15.26,15.25,15.25,3586800.0,12.8414,12.8414,12.833,12.833,3586800.0
2012-01-18 10:50:00,15.25,15.26,15.25,15.26,3396400.0,12.833,12.8414,12.833,12.8414,3396400.0
2012-01-18 10:55:00,15.26,15.27,15.25,15.26,2578800.0,12.8414,12.8498,12.833,12.8414,2578800.0
2012-01-18 11:00:00,15.26,15.26,15.25,15.26,1954400.0,12.8414,12.8414,12.833,12.8414,1954400.0
2012-01-18 11:05:00,15.26,15.27,15.26,15.26,1405600.0,12.8414,12.8498,12.8414,12.8414,1405600.0
2012-01-18 11:10:00,15.26,15.27,15.26,15.26,1472800.0,12.8414,12.8498,12.8414,12.8414,1472800.0
2012-01-18 11:15:00,15.26,15.26,15.25,15.26,1842400.0,12.8414,12.8414,12.833,12.8414,1842400.0
2012-01-18 11:20:00,15.26,15.26,15.25,15.26,2424800.0,12.8414,12.8414,12.833,12.8414,2424800.0
2012-01-18 11:25:00,15.26,15.26,15.24,15.24,3978800.0,12.8414,12.8414,12.8246,12.8246,3978800.0
2012-01-18 11:30:00,15.24,15.26,15.24,15.25,2721600.0,12.8246,12.8414,12.8246,12.833,2721600.0
2012-01-18 11:35:00,15.25,15.25,15.24,15.25,1960000.0,12.833,12.833,12.8246,12.833,1960000.0
2012-01-18 11:40:00,15.25,15.25,15.24,15.25,1299200.0,12.833,12.833,12.8246,12.833,1299200.0
2012-01-18 11:45:00,15.25,15.25,15.24,15.25,1327200.0,12.833,12.833,12.8246,12.833,1327200.0
2012-01-18 11:50:00,15.25,15.26,15.25,15.26,1607200.0,12.833,12.8414,12.833,12.8414,1607200.0
2012-01-18 11:55:00,15.25,15.26,15.25,15.26,1741600.0,12.833,12.8414,12.833,12.8414,1741600.0
2012-01-18 12:00:00,15.26,15.26,15.25,15.25,2111200.0,12.8414,12.8414,12.833,12.833,2111200.0
2012-01-18 12:05:00,15.25,15.26,15.25,15.26,1484000.0,12.833,12.8414,12.833,12.8414,1484000.0
2012-01-18 12:10:00,15.26,15.27,15.25,15.27,4018000.0,12.8414,12.8498,12.833,12.8498,4018000.0
2012-01-18 12:15:00,15.27,15.28,15.27,15.28,2007600.0,12.8498,12.8582,12.8498,12.8582,2007600.0
2012-01-18 12:20:00,15.28,15.29,15.27,15.28,4446400.0,12.8582,12.8666,12.8498,12.8582,4446400.0
2012-01-18 12:25:00,15.28,15.29,15.28,15.29,3245200.0,12.8582,12.8666,12.8582,12.8666,3245200.0
2012-01-18 12:30:00,15.29,15.29,15.28,15.28,2872800.0,12.8666,12.8666,12.8582,12.8582,2872800.0
2012-01-18 12:35:00,15.28,15.29,15.27,15.28,2648800.0,12.8582,12.8666,12.8498,12.8582,2648800.0
2012-01-18 12:40:00,15.28,15.28,15.27,15.28,1386000.0,12.8582,12.8582,12.8498,12.8582,1386000.0
2012-01-18 12:45:00,15.28,15.29,15.28,15.28,2693600.0,12.8582,12.8666,12.8582,12.8582,2693600.0
2012-01-18 12:50:00,15.28,15.29,15.28,15.29,2497600.0,12.8582,12.8666,12.8582,12.8666,2497600.0
2012-01-18 12:55:00,15.29,15.3,15.29,15.3,1976800.0,12.8666,12.875,12.8666,12.875,1976800.0
2012-01-18 13:00:00,15.29,15.3,15.29,15.3,2100000.0,12.8666,12.875,12.8666,12.875,2100000.0
2012-01-18 13:05:00,15.3,15.3,15.29,15.29,1901200.0,12.875,12.875,12.8666,12.8666,1901200.0
2012-01-18 13:10:00,15.29,15.3,15.28,15.29,1456000.0,12.8666,12.875,12.8582,12.8666,1456000.0
2012-01-18 13:15:00,15.29,15.29,15.29,15.29,1008000.0,12.8666,12.8666,12.8666,12.8666,1008000.0
2012-01-18 13:20:00,15.29,15.3,15.29,15.3,1626800.0,12.8666,12.875,12.8666,12.875,1626800.0
2012-01-18 13:25:00,15.3,15.3,15.29,15.29,1601600.0,12.875,12.875,12.8666,12.8666,1601600.0
2012-01-18 13:30:00,15.29,15.3,15.29,15.29,2511600.0,12.8666,12.875,12.8666,12.8666,2511600.0
2012-01-18 13:35:00,15.29,15.3,15.29,15.29,1271200.0,12.8666,12.875,12.8666,12.8666,1271200.0
2012-01-18 13:40:00,15.29,15.3,15.29,15.29,1545600.0,12.8666,12.875,12.8666,12.8666,1545600.0
2012-01-18 13:45:00,15.3,15.3,15.29,15.3,565600.0,12.875,12.875,12.8666,12.875,565600.0
2012-01-18 13:50:00,15.3,15.3,15.28,15.29,2077600.0,12.875,12.875,12.8582,12.8666,2077600.0
2012-01-18 13:55:00,15.29,15.29,15.28,15.29,828800.0,12.8666,12.8666,12.8582,12.8666,828800.0
2012-01-18 14:00:00,15.29,15.29,15.28,15.29,2175600.0,12.8666,12.8666,12.8582,12.8666,2175600.0
2012-01-18 14:05:00,15.29,15.3,15.29,15.3,1629600.0,12.8666,12.875,12.8666,12.875,1629600.0
2012-01-18 14:10:00,15.3,15.3,15.29,15.29,1321600.0,12.875,12.875,12.8666,12.8666,1321600.0
2012-01-18 14:15:00,15.29,15.29,15.29,15.29,1066800.0,12.8666,12.8666,12.8666,12.8666,1066800.0
2012-01-18 14:20:00,15.29,15.3,15.29,15.29,1078000.0,12.8666,12.875,12.8666,12.8666,1078000.0
2012-01-18 14:25:00,15.29,15.3,15.29,15.3,1587600.0,12.8666,12.875,12.8666,12.875,1587600.0
2012-01-18 14:30:00,15.3,15.3,15.29,15.29,1727600.0,12.875,12.875,12.8666,12.8666,1727600.0
2012-01-18 14:35:00,15.29,15.3,15.29,15.29,966000.0,12.8666,12.875,12.8666,12.8666,966000.0
2012-01-18 14:40:00,15.29,15.3,15.29,15.3,1489600.0,12.8666,12.875,12.8666,12.875,1489600.0
2012-01-18 14:45:00,15.3,15.3,15.3,15.3,1268400.0,12.875,12.875,12.875,12.875,1268400.0
2012-01-18 14:50:00,15.3,15.31,15.3,15.3,2382800.0,12.875,12.8835,12.875,12.875,2382800.0
2012-01-18 14:55:00,15.3,15.31,15.3,15.3,1509200.0,12.875,12.8835,12.875,12.875,1509200.0
2012-01-18 15:00:00,15.3,15.32,15.3,15.32,3673600.0,12.875,12.8919,12.875,12.8919,3673600.0
2012-01-18 15:05:00,15.32,15.32,15.31,15.32,1867600.0,12.8919,12.8919,12.8835,12.8919,1867600.0
2012-01-18 15:10:00,15.32,15.33,15.32,15.33,6974800.0,12.8919,12.9003,12.8919,12.9003,6974800.0
2012-01-18 15:15:00,15.33,15.34,15.32,15.32,4264400.0,12.9003,12.9087,12.8919,12.8919,4264400.0
2012-01-18 15:20:00,15.32,15.33,15.32,15.32,2609600.0,12.8919,12.9003,12.8919,12.8919,2609600.0
2012-01-18 15:25:00,15.32,15.32,15.31,15.31,3850000.0,12.8919,12.8919,12.8835,12.8835,3850000.0
2012-01-18 15:30:00,15.31,15.32,15.31,15.32,3304000.0,12.8835,12.8919,12.8835,12.8919,3304000.0
2012-01-18 15:35:00,15.32,15.32,15.32,15.32,2833600.0,12.8919,12.8919,12.8919,12.8919,2833600.0
2012-01-18 15:40:00,15.32,15.32,15.32,15.32,3290000.0,12.8919,12.8919,12.8919,12.8919,3290000.0
2012-01-18 15:45:00,15.32,15.32,15.31,15.32,3236800.0,12.8919,12.8919,12.8835,12.8919,3236800.0
2012-01-18 15:50:00,15.32,15.32,15.32,15.32,5042800.0,12.8919,12.8919,12.8919,12.8919,5042800.0
2012-01-18 15:55:00,15.32,15.32,15.32,15.32,9254000.0,12.8919,12.8919,12.8919,12.8919,9254000.0
2012-01-19 09:30:00,15.36,15.41,15.35,15.38,17102400.0,12.9255,12.9676,12.9171,12.9424,17102400.0
2012-01-19 09:35:00,15.38,15.38,15.34,15.36,7520800.0,12.9424,12.9424,12.9087,12.9255,7520800.0
2012-01-19 09:40:00,15.36,15.36,15.34,15.36,4796400.0,12.9255,12.9255,12.9087,12.9255,4796400.0
2012-01-19 09:45:00,15.36,15.36,15.33,15.35,6638800.0,12.9255,12.9255,12.9003,12.9171,6638800.0
2012-01-19 09:50:00,15.35,15.35,15.32,15.33,9856000.0,12.9171,12.9171,12.8919,12.9003,9856000.0
2012-01-19 09:55:00,15.33,15.35,15.33,15.33,5759600.0,12.9003,12.9171,12.9003,12.9003,5759600.0
2012-01-19 10:00:00,15.33,15.33,15.3,15.31,10634400.0,12.9003,12.9003,12.875,12.8835,10634400.0
2012-01-19 10:05:00,15.31,15.33,15.29,15.32,6736800.0,12.8835,12.9003,12.8666,12.8919,6736800.0
2012-01-19 10:10:00,15.32,15.33,15.32,15.33,3010000.0,12.8919,12.9003,12.8919,12.9003,3010000.0
2012-01-19 10:15:00,15.33,15.34,15.33,15.33,3334800.0,12.9003,12.9087,12.9003,12.9003,3334800.0
2012-01-19 10:20:00,15.33,15.34,15.33,15.34,4127200.0,12.9003,12.9087,12.9003,12.9087,4127200.0
2012-01-19 10:25:00,15.34,15.34,15.32,15.33,3628800.0,12.9087,12.9087,12.8919,12.9003,3628800.0
2012-01-19 10:30:00,15.33,15.33,15.32,15.32,2046800.0,12.9003,12.9003,12.8919,12.8919,2046800.0
2012-01-19 10:35:00,15.32,15.32,15.3,15.31,3155600.0,12.8919,12.8919,12.875,12.8835,3155600.0
2012-01-19 10:40:00,15.31,15.34,15.31,15.34,2847600.0,12.8835,12.9087,12.8835,12.9087,2847600.0
2012-01-19 10:45:00,15.34,15.35,15.33,15.35,3631600.0,12.9087,12.9171,12.9003,12.9171,3631600.0
2012-01-19 10:50:00,15.35,15.36,15.35,15.35,2444400.0,12.9171,12.9255,12.9171,12.9171,2444400.0
2012-01-19 10:55:00,15.35,15.35,15.34,15.34,2237200.0,12.9171,12.9171,12.9087,12.9087,2237200.0
2012-01-19 11:00:00,15.34,15.36,15.34,15.35,3206000.0,12.9087,12.9255,12.9087,12.9171,3206000.0
2012-01-19 11:05:00,15.35,15.36,15.34,15.35,1573600.0,12.9171,12.9255,12.9087,12.9171,1573600.0
2012-01-19 11:10:00,15.35,15.35,15.34,15.34,1596000.0,12.9171,12.9171,12.9087,12.9087,1596000.0
2012-01-19 11:15:00,15.35,15.35,15.34,15.35,1629600.0,12.9171,12.9171,12.9087,12.9171,1629600.0
2012-01-19 11:20:00,15.35,15.36,15.35,15.35,2080400.0,12.9171,12.9255,12.9171,12.9171,2080400.0
2012-01-19 11:25:00,15.35,15.36,15.35,15.35,3822000.0,12.9171,12.9255,12.9171,12.9171,3822000.0
2012-01-19 11:30:00,15.36,15.36,15.35,15.35,1705200.0,12.9255,12.9255,12.9171,12.9171,1705200.0
2012-01-19 11:35:00,15.35,15.35,15.34,15.34,1604400.0,12.9171,12.9171,12.9087,12.9087,1604400.0
2012-01-19 11:40:00,15.34,15.35,15.33,15.34,2794400.0,12.9087,12.9171,12.9003,12.9087,2794400.0
2012-01-19 11:45:00,15.34,15.34,15.33,15.33,2573200.0,12.9087,12.9087,12.9003,12.9003,2573200.0
2012-01-19 11:50:00,15.33,15.33,15.32,15.33,2550800.0,12.9003,12.9003,12.8919,12.9003,2550800.0
2012-01-19 11:55:00,15.33,15.34,15.32,15.33,1943200.0,12.9003,12.9087,12.8919,12.9003,1943200.0
2012-01-19 12:00:00,15.33,15.34,15.33,15.33,1150800.0,12.9003,12.9087,12.9003,12.9003,1150800.0
2012-01-19 12:05:00,15.33,15.34,15.33,15.34,1176000.0,12.9003,12.9087,12.9003,12.9087,1176000.0
2012-01-19 12:10:00,15.34,15.35,15.34,15.34,1366400.0,12.9087,12.9171,12.9087,12.9087,1366400.0
2012-01-19 12:15:00,15.34,15.34,15.33,15.33,1153600.0,12.9087,12.9087,12.9003,12.9003,1153600.0
2012-01-19 12:20:00,15.33,15.34,15.33,15.33,1122800.0,12.9003,12.9087,12.9003,12.9003,1122800.0
2012-01-19 12:25:00,15.33,15.34,15.33,15.34,820400.0,12.9003,12.9087,12.9003,12.9087,820400.0
2012-01-19 12:30:00,15.34,15.34,15.33,15.33,2301600.0,12.9087,12.9087,12.9003,12.9003,2301600.0
2012-01-19 12:35:00,15.33,15.33,15.32,15.32,2660000.0,12.9003,12.9003,12.8919,12.8919,2660000.0
2012-01-19 12:40:00,15.32,15.33,15.32,15.32,1713600.0,12.8919,12.9003,12.8919,12.8919,1713600.0
2012-01-19 12:45:00,15.32,15.32,15.31,15.31,1850800.0,12.8919,12.8919,12.8835,12.8835,1850800.0
2012-01-19 12:50:00,15.31,15.33,15.31,15.32,1162000.0,12.8835,12.9003,12.8835,12.8919,1162000.0
2012-01-19 12:55:00,15.32,15.32,15.32,15.32,450800.0,12.8919,12.8919,12.8919,12.8919,450800.0
2012-01-19 13:00:00,15.32,15.33,15.31,15.32,1478400.0,12.8919,12.9003,12.8835,12.8919,1478400.0
2012-01-19 13:05:00,15.32,15.32,15.31,15.32,1075200.0,12.8919,12.8919,12.8835,12.8919,1075200.0
2012-01-19 13:10:00,15.32,15.33,15.32,15.33,1330000.0,12.8919,12.9003,12.8919,12.9003,1330000.0
2012-01-19 13:15:00,15.33,15.33,15.32,15.33,1024800.0,12.9003,12.9003,12.8919,12.9003,1024800.0
2012-01-19 13:20:00,15.33,15.33,15.32,15.32,711200.0,12.9003,12.9003,12.8919,12.8919,711200.0
2012-01-19 13:25:00,15.32,15.33,15.32,15.33,1134000.0,12.8919,12.9003,12.8919,12.9003,1134000.0
2012-01-19 13:30:00,15.32,15.33,15.32,15.33,1638000.0,12.8919,12.9003,12.8919,12.9003,1638000.0
2012-01-19 13:35:00,15.33,15.33,15.32,15.33,1041600.0,12.9003,12.9003,12.8919,12.9003,1041600.0
2012-01-19 13:40:00,15.33,15.33,15.33,15.33,1008000.0,12.9003,12.9003,12.9003,12.9003,1008000.0
2012-01-19 13:45:00,15.33,15.33,15.33,15.33,915600.0,12.9003,12.9003,12.9003,12.9003,915600.0
2012-01-19 13:50:00,15.33,15.33,15.33,15.33,666400.0,12.9003,12.9003,12.9003,12.9003,666400.0
2012-01-19 13:55:00,15.33,15.34,15.33,15.33,1078000.0,12.9003,12.9087,12.9003,12.9003,1078000.0
2012-01-19 14:00:00,15.33,15.34,15.33,15.34,2637600.0,12.9003,12.9087,12.9003,12.9087,2637600.0
2012-01-19 14:05:00,15.34,15.34,15.34,15.34,1825600.0,12.9087,12.9087,12.9087,12.9087,1825600.0
2012-01-19 14:10:00,15.34,15.35,15.34,15.35,1302000.0,12.9087,12.9171,12.9087,12.9171,1302000.0
2012-01-19 14:15:00,15.35,15.35,15.34,15.35,1008000.0,12.9171,12.9171,12.9087,12.9171,1008000.0
2012-01-19 14:20:00,15.35,15.35,15.34,15.35,1038800.0,12.9171,12.9171,12.9087,12.9171,1038800.0
2012-01-19 14:25:00,15.35,15.35,15.34,15.34,1657600.0,12.9171,12.9171,12.9087,12.9087,1657600.0
2012-01-19 14:30:00,15.34,15.34,15.33,15.34,1338400.0,12.9087,12.9087,12.9003,12.9087,1338400.0
2012-01-19 14:35:00,15.34,15.34,15.33,15.34,898800.0,12.9087,12.9087,12.9003,12.9087,898800.0
2012-01-19 14:40:00,15.34,15.34,15.33,15.33,2069200.0,12.9087,12.9087,12.9003,12.9003,2069200.0
2012-01-19 14:45:00,15.33,15.33,15.32,15.32,2399600.0,12.9003,12.9003,12.8919,12.8919,2399600.0
2012-01-19 14:50:00,15.32,15.33,15.32,15.33,1436400.0,12.8919,12.9003,12.8919,12.9003,1436400.0
2012-01-19 14:55:00,15.33,15.33,15.32,15.32,1657600.0,12.9003,12.9003,12.8919,12.8919,1657600.0
2012-01-19 15:00:00,15.32,15.33,15.32,15.33,1058400.0,12.8919,12.9003,12.8919,12.9003,1058400.0
2012-01-19 15:05:00,15.32,15.33,15.32,15.33,2329600.0,12.8919,12.9003,12.8919,12.9003,2329600.0
2012-01-19 15:10:00,15.33,15.33,15.32,15.32,2105600.0,12.9003,12.9003,12.8919,12.8919,2105600.0
2012-01-19 15:15:00,15.32,15.33,15.32,15.33,1425200.0,12.8919,12.9003,12.8919,12.9003,1425200.0
2012-01-19 15:20:00,15.32,15.33,15.32,15.32,2346400.0,12.8919,12.9003,12.8919,12.8919,2346400.0
2012-01-19 15:25:00,15.32,15.32,15.31,15.31,2900800.0,12.8919,12.8919,12.8835,12.8835,2900800.0
2012-01-19 15:30:00,15.31,15.31,15.31,15.31,2909200.0,12.8835,12.8835,12.8835,12.8835,2909200.0
2012-01-19 15:35:00,15.31,15.31,15.3,15.31,3474800.0,12.8835,12.8835,12.875,12.8835,3474800.0
2012-01-19 15:40:00,15.31,15.31,15.31,15.31,3166800.0,12.8835,12.8835,12.8835,12.8835,3166800.0
2012-01-19 15:45:00,15.31,15.31,15.28,15.28,7070000.0,12.8835,12.8835,12.8582,12.8582,7070000.0
2012-01-19 15:50:00,15.28,15.29,15.24,15.24,10460800.0,12.8582,12.8666,12.8246,12.8246,10460800.0
2012-01-19 15:55:00,15.24,15.28,15.23,15.27,12443200.0,12.8246,12.8582,12.8161,12.8498,12443200.0
2012-01-20 09:30:00,15.26,15.27,15.21,15.23,33866000.0,12.8414,12.8498,12.7993,12.8161,33866000.0
2012-01-20 09:35:00,15.23,15.24,15.21,15.21,6647200.0,12.8161,12.8246,12.7993,12.7993,6647200.0
2012-01-20 09:40:00,15.21,15.22,15.21,15.21,6098400.0,12.7993,12.8077,12.7993,12.7993,6098400.0
2012-01-20 09:45:00,15.21,15.22,15.17,15.17,9130800.0,12.7993,12.8077,12.7657,12.7657,9130800.0
2012-01-20 09:50:00,15.17,15.18,15.13,15.13,11443600.0,12.7657,12.7741,12.732,12.732,11443600.0
2012-01-20 09:55:00,15.13,15.17,15.11,15.16,12936000.0,12.732,12.7657,12.7152,12.7572,12936000.0
2012-01-20 10:00:00,15.16,15.17,15.15,15.17,6302800.0,12.7572,12.7657,12.7488,12.7657,6302800.0
2012-01-20 10:05:00,15.17,15.18,15.16,15.17,4606000.0,12.7657,12.7741,12.7572,12.7657,4606000.0
2012-01-20 10:10:00,15.17,15.18,15.17,15.17,2962400.0,12.7657,12.7741,12.7657,12.7657,2962400.0
2012-01-20 10:15:00,15.17,15.17,15.16,15.17,2970800.0,12.7657,12.7657,12.7572,12.7657,2970800.0
2012-01-20 10:20:00,15.17,15.17,15.16,15.17,2990400.0,12.7657,12.7657,12.7572,12.7657,2990400.0
2012-01-20 10:25:00,15.17,15.17,15.17,15.17,1629600.0,12.7657,12.7657,12.7657,12.7657,1629600.0
2012-01-20 10:30:00,15.17,15.18,15.17,15.17,2475200.0,12.7657,12.7741,12.7657,12.7657,2475200.0
2012-01-20 10:35:00,15.17,15.17,15.17,15.17,2349200.0,12.7657,12.7657,12.7657,12.7657,2349200.0
2012-01-20 10:40:00,15.17,15.17,15.17,15.17,2581600.0,12.7657,12.7657,12.7657,12.7657,2581600.0
2012-01-20 10:45:00,15.17,15.17,15.15,15.16,3623200.0,12.7657,12.7657,12.7488,12.7572,3623200.0
2012-01-20 10:50:00,15.16,15.16,15.15,15.16,2329600.0,12.7572,12.7572,12.7488,12.7572,2329600.0
2012-01-20 10:55:00,15.16,15.16,15.15,15.16,2870000.0,12.7572,12.7572,12.7488,12.7572,2870000.0
2012-01-20 11:00:00,15.16,15.16,15.15,15.15,3273200.0,12.7572,12.7572,12.7488,12.7488,3273200.0
2012-01-20 11:05:00,15.15,15.16,15.15,15.16,2276400.0,12.7488,12.7572,12.7488,12.7572,2276400.0
2012-01-20 11:10:00,15.16,15.16,15.15,15.16,2578800.0,12.7572,12.7572,12.7488,12.7572,2578800.0
2012-01-20 11:15:00,15.16,15.16,15.15,15.16,1554000.0,12.7572,12.7572,12.7488,12.7572,1554000.0
2012-01-20 11:20:00,15.16,15.16,15.15,15.16,851200.0,12.7572,12.7572,12.7488,12.7572,851200.0
2012-01-20 11:25:00,15.16,15.16,15.15,15.15,1092000.0,12.7572,12.7572,12.7488,12.7488,1092000.0
2012-01-20 11:30:00,15.15,15.15,15.15,15.15,2570400.0,12.7488,12.7488,12.7488,12.7488,2570400.0
2012-01-20 11:35:00,15.15,15.15,15.14,15.15,2013200.0,12.7488,12.7488,12.7404,12.7488,2013200.0
2012-01-20 11:40:00,15.15,15.15,15.13,15.14,4096400.0,12.7488,12.7488,12.732,12.7404,4096400.0
2012-01-20 11:45:00,15.14,15.14,15.13,15.14,2310000.0,12.7404,12.7404,12.732,12.7404,2310000.0
2012-01-20 11:50:00,15.14,15.14,15.14,15.14,2251200.0,12.7404,12.7404,12.7404,12.7404,2251200.0
2012-01-20 11:55:00,15.14,15.14,15.14,15.14,1251600.0,12.7404,12.7404,12.7404,12.7404,1251600.0
2012-01-20 12:00:00,15.14,15.15,15.14,15.15,1876000.0,12.7404,12.7488,12.7404,12.7488,1876000.0
2012-01-20 12:05:00,15.15,15.15,15.14,15.14,1836800.0,12.7488,12.7488,12.7404,12.7404,1836800.0
2012-01-20 12:10:00,15.15,15.15,15.14,15.14,1514800.0,12.7488,12.7488,12.7404,12.7404,1514800.0
2012-01-20 12:15:00,15.14,15.15,15.14,15.14,1458800.0,12.7404,12.7488,12.7404,12.7404,1458800.0
2012-01-20 12:20:00,15.14,15.15,15.14,15.15,1402800.0,12.7404,12.7488,12.7404,12.7488,1402800.0
2012-01-20 12:25:00,15.15,15.15,15.14,15.14,2525600.0,12.7488,12.7488,12.7404,12.7404,2525600.0
2012-01-20 12:30:00,15.14,15.14,15.14,15.14,1066800.0,12.7404,12.7404,12.7404,12.7404,1066800.0
2012-01-20 12:35:00,15.14,15.14,15.14,15.14,2181200.0,12.7404,12.7404,12.7404,12.7404,2181200.0
2012-01-20 12:40:00,15.14,15.14,15.14,15.14,1593200.0,12.7404,12.7404,12.7404,12.7404,1593200.0
2012-01-20 12:45:00,15.14,15.14,15.14,15.14,1422400.0,12.7404,12.7404,12.7404,12.7404,1422400.0
2012-01-20 12:50:00,15.14,15.14,15.14,15.14,1741600.0,12.7404,12.7404,12.7404,12.7404,1741600.0
2012-01-20 12:55:00,15.14,15.14,15.14,15.14,2422000.0,12.7404,12.7404,12.7404,12.7404,2422000.0
2012-01-20 13:00:00,15.14,15.14,15.14,15.14,1551200.0,12.7404,12.7404,12.7404,12.7404,1551200.0
2012-01-20 13:05:00,15.14,15.14,15.14,15.14,1806000.0,12.7404,12.7404,12.7404,12.7404,1806000.0
2012-01-20 13:10:00,15.14,15.14,15.14,15.14,803600.0,12.7404,12.7404,12.7404,12.7404,803600.0
2012-01-20 13:15:00,15.14,15.14,15.13,15.13,2884000.0,12.7404,12.7404,12.732,12.732,2884000.0
2012-01-20 13:20:00,15.13,15.14,15.12,15.13,3256400.0,12.732,12.7404,12.7236,12.732,3256400.0
2012-01-20 13:25:00,15.13,15.13,15.12,15.12,2419200.0,12.732,12.732,12.7236,12.7236,2419200.0
2012-01-20 13:30:00,15.12,15.13,15.12,15.13,2170000.0,12.7236,12.732,12.7236,12.732,2170000.0
2012-01-20 13:35:00,15.13,15.13,15.12,15.12,1752800.0,12.732,12.732,12.7236,12.7236,1752800.0
2012-01-20 13:40:00,15.12,15.12,15.1,15.11,3102400.0,12.7236,12.7236,12.7067,12.7152,3102400.0
2012-01-20 13:45:00,15.11,15.11,15.08,15.09,6784400.0,12.7152,12.7152,12.6899,12.6983,6784400.0
2012-01-20 13:50:00,15.09,15.09,15.08,15.08,4603200.0,12.6983,12.6983,12.6899,12.6899,4603200.0
2012-01-20 13:55:00,15.08,15.08,15.04,15.04,8405600.0,12.6899,12.6899,12.6563,12.6563,8405600.0
2012-01-20 14:00:00,15.04,15.07,15.04,15.07,8993600.0,12.6563,12.6815,12.6563,12.6815,8993600.0
2012-01-20 14:05:00,15.07,15.08,15.06,15.06,4250400.0,12.6815,12.6899,12.6731,12.6731,4250400.0
2012-01-20 14:10:00,15.06,15.06,15.05,15.05,7221200.0,12.6731,12.6731,12.6647,12.6647,7221200.0
2012-01-20 14:15:00,15.05,15.05,15.03,15.03,6728400.0,12.6647,12.6647,12.6478,12.6478,6728400.0
2012-01-20 14:20:00,15.03,15.04,15.02,15.03,9335200.0,12.6478,12.6563,12.6394,12.6478,9335200.0
2012-01-20 14:25:00,15.03,15.05,15.03,15.03,8472800.0,12.6478,12.6647,12.6478,12.6478,8472800.0
2012-01-20 14:30:00,15.03,15.04,15.03,15.04,4477200.0,12.6478,12.6563,12.6478,12.6563,4477200.0
2012-01-20 14:35:00,15.04,15.04,15.02,15.03,3948000.0,12.6563,12.6563,12.6394,12.6478,3948000.0
2012-01-20 14:40:00,15.03,15.04,15.02,15.02,3525200.0,12.6478,12.6563,12.6394,12.6394,3525200.0
2012-01-20 14:45:00,15.02,15.02,15.0,15.01,11432400.0,12.6394,12.6394,12.6226,12.631,11432400.0
2012-01-20 14:50:00,15.01,15.02,15.0,15.01,5297600.0,12.631,12.6394,12.6226,12.631,5297600.0
2012-01-20 14:55:00,15.01,15.02,14.99,15.02,9878400.0,12.631,12.6394,12.6142,12.6394,9878400.0
2012-01-20 15:00:00,15.02,15.04,15.02,15.04,8542800.0,12.6394,12.6563,12.6394,12.6563,8542800.0
2012-01-20 15:05:00,15.03,15.06,15.03,15.06,6596800.0,12.6478,12.6731,12.6478,12.6731,6596800.0
2012-01-20 15:10:00,15.05,15.06,15.04,15.05,4603200.0,12.6647,12.6731,12.6563,12.6647,4603200.0
2012-01-20 15:15:00,15.05,15.05,15.04,15.04,3085600.0,12.6647,12.6647,12.6563,12.6563,3085600.0
2012-01-20 15:20:00,15.04,15.04,15.02,15.02,5818400.0,12.6563,12.6563,12.6394,12.6394,5818400.0
2012-01-20 15:25:00,15.02,15.02,15.01,15.01,4345600.0,12.6394,12.6394,12.631,12.631,4345600.0
2012-01-20 15:30:00,15.01,15.04,15.01,15.03,6521200.0,12.631,12.6563,12.631,12.6478,6521200.0
2012-01-20 15:35:00,15.03,15.03,15.02,15.03,3852800.0,12.6478,12.6478,12.6394,12.6478,3852800.0
2012-01-20 15:40:00,15.03,15.03,15.01,15.01,7610400.0,12.6478,12.6478,12.631,12.631,7610400.0
2012-01-20 15:45:00,15.01,15.02,15.01,15.02,7053200.0,12.631,12.6394,12.631,12.6394,7053200.0
2012-01-20 15:50:00,15.02,15.02,15.0,15.0,11076800.0,12.6394,12.6394,12.6226,12.6226,11076800.0
2012-01-20 15:55:00,15.0,15.01,15.0,15.01,20524000.0,12.6226,12.631,12.6226,12.631,20524000.0
2012-01-23 09:30:00,15.1,15.16,15.08,15.15,17995600.0,12.7067,12.7572,12.6899,12.7488,17995600.0
2012-01-23 09:35:00,15.15,15.19,15.15,15.17,10410400.0,12.7488,12.7825,12.7488,12.7657,10410400.0
2012-01-23 09:40:00,15.17,15.26,15.17,15.26,10452400.0,12.7657,12.8414,12.7657,12.8414,10452400.0
2012-01-23 09:45:00,15.26,15.27,15.22,15.23,10396400.0,12.8414,12.8498,12.8077,12.8161,10396400.0
2012-01-23 09:50:00,15.23,15.24,15.22,15.23,6204800.0,12.8161,12.8246,12.8077,12.8161,6204800.0
2012-01-23 09:55:00,15.22,15.26,15.22,15.24,6274800.0,12.8077,12.8414,12.8077,12.8246,6274800.0
2012-01-23 10:00:00,15.24,15.28,15.23,15.28,6958000.0,12.8246,12.8582,12.8161,12.8582,6958000.0
2012-01-23 10:05:00,15.28,15.3,15.26,15.28,7198800.0,12.8582,12.875,12.8414,12.8582,7198800.0
2012-01-23 10:10:00,15.29,15.29,15.27,15.28,4242000.0,12.8666,12.8666,12.8498,12.8582,4242000.0
2012-01-23 10:15:00,15.28,15.28,15.26,15.27,4398800.0,12.8582,12.8582,12.8414,12.8498,4398800.0
2012-01-23 10:20:00,15.27,15.27,15.25,15.25,3712800.0,12.8498,12.8498,12.833,12.833,3712800.0
2012-01-23 10:25:00,15.25,15.26,15.24,15.24,4482800.0,12.833,12.8414,12.8246,12.8246,4482800.0
2012-01-23 10:30:00,15.23,15.25,15.23,15.24,3847200.0,12.8161,12.833,12.8161,12.8246,3847200.0
2012-01-23 10:35:00,15.24,15.26,15.24,15.25,3382400.0,12.8246,12.8414,12.8246,12.833,3382400.0
2012-01-23 10:40:00,15.25,15.25,15.24,15.24,3085600.0,12.833,12.833,12.8246,12.8246,3085600.0
2012-01-23 10:45:00,15.24,15.25,15.24,15.24,2968000.0,12.8246,12.833,12.8246,12.8246,2968000.0
2012-01-23 10:50:00,15.24,15.26,15.24,15.26,3791200.0,12.8246,12.8414,12.8246,12.8414,3791200.0
2012-01-23 10:55:00,15.26,15.27,15.25,15.27,2808400.0,12.8414,12.8498,12.833,12.8498,2808400.0
2012-01-23 11:00:00,15.27,15.28,15.27,15.27,2847600.0,12.8498,12.8582,12.8498,12.8498,2847600.0
2012-01-23 11:05:00,15.27,15.27,15.24,15.25,5748400.0,12.8498,12.8498,12.8246,12.833,5748400.0
2012-01-23 11:10:00,15.25,15.25,15.23,15.23,3418800.0,12.833,12.833,12.8161,12.8161,3418800.0
2012-01-23 11:15:00,15.23,15.24,15.22,15.23,4250400.0,12.8161,12.8246,12.8077,12.8161,4250400.0
2012-01-23 11:20:00,15.23,15.23,15.21,15.23,3774400.0,12.8161,12.8161,12.7993,12.8161,3774400.0
2012-01-23 11:25:00,15.23,15.24,15.23,15.24,1890000.0,12.8161,12.8246,12.8161,12.8246,1890000.0
2012-01-23 11:30:00,15.23,15.24,15.23,15.24,1296400.0,12.8161,12.8246,12.8161,12.8246,1296400.0
2012-01-23 11:35:00,15.24,15.24,15.22,15.22,3054800.0,12.8246,12.8246,12.8077,12.8077,3054800.0
2012-01-23 11:40:00,15.22,15.22,15.2,15.2,4754400.0,12.8077,12.8077,12.7909,12.7909,4754400.0
2012-01-23 11:45:00,15.2,15.22,15.2,15.22,2534000.0,12.7909,12.8077,12.7909,12.8077,2534000.0
2012-01-23 11:50:00,15.22,15.22,15.21,15.21,1898400.0,12.8077,12.8077,12.7993,12.7993,1898400.0
2012-01-23 11:55:00,15.21,15.21,15.19,15.2,3315200.0,12.7993,12.7993,12.7825,12.7909,3315200.0
2012-01-23 12:00:00,15.19,15.2,15.17,15.18,5409600.0,12.7825,12.7909,12.7657,12.7741,5409600.0
2012-01-23 12:05:00,15.18,15.19,15.17,15.19,4194400.0,12.7741,12.7825,12.7657,12.7825,4194400.0
2012-01-23 12:10:00,15.18,15.19,15.17,15.17,2847600.0,12.7741,12.7825,12.7657,12.7657,2847600.0
2012-01-23 12:15:00,15.17,15.19,15.17,15.19,2332400.0,12.7657,12.7825,12.7657,12.7825,2332400.0
2012-01-23 12:20:00,15.18,15.2,15.18,15.19,2478000.0,12.7741,12.7909,12.7741,12.7825,2478000.0
2012-01-23 12:25:00,15.19,15.2,15.19,15.2,1864800.0,12.7825,12.7909,12.7825,12.7909,1864800.0
2012-01-23 12:30:00,15.2,15.2,15.19,15.2,1285200.0,12.7909,12.7909,12.7825,12.7909,1285200.0
2012-01-23 12:35:00,15.2,15.2,15.19,15.2,1246000.0,12.7909,12.7909,12.7825,12.7909,1246000.0
2012-01-23 12:40:00,15.2,15.2,15.2,15.2,1472800.0,12.7909,12.7909,12.7909,12.7909,1472800.0
2012-01-23 12:45:00,15.2,15.21,15.19,15.19,1416800.0,12.7909,12.7993,12.7825,12.7825,1416800.0
2012-01-23 12:50:00,15.19,15.2,15.19,15.2,1710800.0,12.7825,12.7909,12.7825,12.7909,1710800.0
2012-01-23 12:55:00,15.2,15.2,15.19,15.2,1470000.0,12.7909,12.7909,12.7825,12.7909,1470000.0
2012-01-23 13:00:00,15.2,15.21,15.2,15.2,1584800.0,12.7909,12.7993,12.7909,12.7909,1584800.0
2012-01-23 13:05:00,15.21,15.22,15.2,15.21,2388400.0,12.7993,12.8077,12.7909,12.7993,2388400.0
2012-01-23 13:10:00,15.21,15.22,15.21,15.22,1425200.0,12.7993,12.8077,12.7993,12.8077,1425200.0
2012-01-23 13:15:00,15.22,15.23,15.22,15.22,1705200.0,12.8077,12.8161,12.8077,12.8077,1705200.0
2012-01-23 13:20:00,15.22,15.24,15.22,15.24,1744400.0,12.8077,12.8246,12.8077,12.8246,1744400.0
2012-01-23 13:25:00,15.24,15.24,15.24,15.24,2248400.0,12.8246,12.8246,12.8246,12.8246,2248400.0
2012-01-23 13:30:00,15.24,15.24,15.23,15.24,2646000.0,12.8246,12.8246,12.8161,12.8246,2646000.0
2012-01-23 13:35:00,15.24,15.25,15.23,15.24,1789200.0,12.8246,12.833,12.8161,12.8246,1789200.0
2012-01-23 13:40:00,15.24,15.24,15.23,15.23,932400.0,12.8246,12.8246,12.8161,12.8161,932400.0
2012-01-23 13:45:00,15.23,15.24,15.23,15.24,1316000.0,12.8161,12.8246,12.8161,12.8246,1316000.0
2012-01-23 13:50:00,15.24,15.25,15.24,15.25,2730000.0,12.8246,12.833,12.8246,12.833,2730000.0
2012-01-23 13:55:00,15.25,15.27,15.25,15.26,2433200.0,12.833,12.8498,12.833,12.8414,2433200.0
2012-01-23 14:00:00,15.26,15.27,15.25,15.25,2578800.0,12.8414,12.8498,12.833,12.833,2578800.0
2012-01-23 14:05:00,15.25,15.25,15.24,15.25,1640800.0,12.833,12.833,12.8246,12.833,1640800.0
2012-01-23 14:10:00,15.25,15.25,15.23,15.24,2077600.0,12.833,12.833,12.8161,12.8246,2077600.0
2012-01-23 14:15:00,15.24,15.24,15.23,15.23,1570800.0,12.8246,12.8246,12.8161,12.8161,1570800.0
2012-01-23 14:20:00,15.23,15.24,15.23,15.24,1649200.0,12.8161,12.8246,12.8161,12.8246,1649200.0
2012-01-23 14:25:00,15.24,15.24,15.23,15.24,1979600.0,12.8246,12.8246,12.8161,12.8246,1979600.0
2012-01-23 14:30:00,15.24,15.24,15.23,15.23,1383200.0,12.8246,12.8246,12.8161,12.8161,1383200.0
2012-01-23 14:35:00,15.23,15.23,15.22,15.22,2200800.0,12.8161,12.8161,12.8077,12.8077,2200800.0
2012-01-23 14:40:00,15.23,15.23,15.22,15.22,1400000.0,12.8161,12.8161,12.8077,12.8077,1400000.0
2012-01-23 14:45:00,15.22,15.22,15.21,15.22,3018400.0,12.8077,12.8077,12.7993,12.8077,3018400.0
2012-01-23 14:50:00,15.22,15.22,15.21,15.21,1948800.0,12.8077,12.8077,12.7993,12.7993,1948800.0
2012-01-23 14:55:00,15.21,15.22,15.21,15.21,5779200.0,12.7993,12.8077,12.7993,12.7993,5779200.0
2012-01-23 15:00:00,15.22,15.23,15.21,15.22,2559200.0,12.8077,12.8161,12.7993,12.8077,2559200.0
2012-01-23 15:05:00,15.22,15.24,15.22,15.23,3432800.0,12.8077,12.8246,12.8077,12.8161,3432800.0
2012-01-23 15:10:00,15.23,15.24,15.23,15.23,2102800.0,12.8161,12.8246,12.8161,12.8161,2102800.0
2012-01-23 15:15:00,15.23,15.24,15.23,15.23,2520000.0,12.8161,12.8246,12.8161,12.8161,2520000.0
2012-01-23 15:20:00,15.23,15.24,15.23,15.24,1929200.0,12.8161,12.8246,12.8161,12.8246,1929200.0
2012-01-23 15:25:00,15.24,15.24,15.23,15.24,1892800.0,12.8246,12.8246,12.8161,12.8246,1892800.0
2012-01-23 15:30:00,15.24,15.25,15.24,15.25,3760400.0,12.8246,12.833,12.8246,12.833,3760400.0
2012-01-23 15:35:00,15.25,15.25,15.25,15.25,3808000.0,12.833,12.833,12.833,12.833,3808000.0
2012-01-23 15:40:00,15.25,15.26,15.25,15.26,4373600.0,12.833,12.8414,12.833,12.8414,4373600.0
2012-01-23 15:45:00,15.26,15.27,15.25,15.26,5261200.0,12.8414,12.8498,12.833,12.8414,5261200.0
2012-01-23 15:50:00,15.26,15.27,15.26,15.27,5199600.0,12.8414,12.8498,12.8414,12.8498,5199600.0
2012-01-23 15:55:00,15.27,15.27,15.26,15.26,7996800.0,12.8498,12.8498,12.8414,12.8414,7996800.0
2012-01-24 09:30:00,15.18,15.18,15.11,15.13,16472400.0,12.7741,12.7741,12.7152,12.732,16472400.0
2012-01-24 09:35:00,15.13,15.17,15.12,15.16,8204000.0,12.732,12.7657,12.7236,12.7572,8204000.0
2012-01-24 09:40:00,15.16,15.18,15.15,15.17,6165600.0,12.7572,12.7741,12.7488,12.7657,6165600.0
2012-01-24 09:45:00,15.17,15.17,15.15,15.17,4466000.0,12.7657,12.7657,12.7488,12.7657,4466000.0
2012-01-24 09:50:00,15.17,15.17,15.13,15.15,5910800.0,12.7657,12.7657,12.732,12.7488,5910800.0
2012-01-24 09:55:00,15.15,15.16,15.14,15.14,4429600.0,12.7488,12.7572,12.7404,12.7404,4429600.0
2012-01-24 10:00:00,15.14,15.15,15.12,15.15,6734000.0,12.7404,12.7488,12.7236,12.7488,6734000.0
2012-01-24 10:05:00,15.15,15.15,15.13,15.14,4818800.0,12.7488,12.7488,12.732,12.7404,4818800.0
2012-01-24 10:10:00,15.14,15.17,15.14,15.16,3841600.0,12.7404,12.7657,12.7404,12.7572,3841600.0
2012-01-24 10:15:00,15.16,15.18,15.16,15.17,4519200.0,12.7572,12.7741,12.7572,12.7657,4519200.0
2012-01-24 10:20:00,15.18,15.18,15.15,15.17,3816400.0,12.7741,12.7741,12.7488,12.7657,3816400.0
2012-01-24 10:25:00,15.17,15.17,15.15,15.15,2270800.0,12.7657,12.7657,12.7488,12.7488,2270800.0
2012-01-24 10:30:00,15.15,15.18,15.15,15.17,2609600.0,12.7488,12.7741,12.7488,12.7657,2609600.0
2012-01-24 10:35:00,15.17,15.18,15.15,15.15,3094000.0,12.7657,12.7741,12.7488,12.7488,3094000.0
2012-01-24 10:40:00,15.15,15.16,15.15,15.16,1806000.0,12.7488,12.7572,12.7488,12.7572,1806000.0
2012-01-24 10:45:00,15.16,15.17,15.15,15.16,3729600.0,12.7572,12.7657,12.7488,12.7572,3729600.0
2012-01-24 10:50:00,15.16,15.16,15.15,15.15,1876000.0,12.7572,12.7572,12.7488,12.7488,1876000.0
2012-01-24 10:55:00,15.15,15.15,15.14,15.14,3348800.0,12.7488,12.7488,12.7404,12.7404,3348800.0
2012-01-24 11:00:00,15.15,15.15,15.13,15.13,2279200.0,12.7488,12.7488,12.732,12.732,2279200.0
2012-01-24 11:05:00,15.13,15.14,15.13,15.14,3068800.0,12.732,12.7404,12.732,12.7404,3068800.0
2012-01-24 11:10:00,15.14,15.15,15.14,15.15,2794400.0,12.7404,12.7488,12.7404,12.7488,2794400.0
2012-01-24 11:15:00,15.15,15.15,15.14,15.14,2158800.0,12.7488,12.7488,12.7404,12.7404,2158800.0
2012-01-24 11:20:00,15.14,15.15,15.13,15.14,2710400.0,12.7404,12.7488,12.732,12.7404,2710400.0
2012-01-24 11:25:00,15.14,15.15,15.14,15.15,1996400.0,12.7404,12.7488,12.7404,12.7488,1996400.0
2012-01-24 11:30:00,15.14,15.15,15.14,15.14,2500400.0,12.7404,12.7488,12.7404,12.7404,2500400.0
2012-01-24 11:35:00,15.14,15.14,15.13,15.13,3091200.0,12.7404,12.7404,12.732,12.732,3091200.0
2012-01-24 11:40:00,15.13,15.13,15.11,15.12,4295200.0,12.732,12.732,12.7152,12.7236,4295200.0
2012-01-24 11:45:00,15.12,15.13,15.11,15.13,5339600.0,12.7236,12.732,12.7152,12.732,5339600.0
2012-01-24 11:50:00,15.13,15.13,15.13,15.13,1792000.0,12.732,12.732,12.732,12.732,1792000.0
2012-01-24 11:55:00,15.13,15.14,15.13,15.13,1590400.0,12.732,12.7404,12.732,12.732,1590400.0
2012-01-24 12:00:00,15.13,15.14,15.13,15.13,2811200.0,12.732,12.7404,12.732,12.732,2811200.0
2012-01-24 12:05:00,15.13,15.15,15.13,15.15,3026800.0,12.732,12.7488,12.732,12.7488,3026800.0
2012-01-24 12:10:00,15.15,15.15,15.14,15.15,1478400.0,12.7488,12.7488,12.7404,12.7488,1478400.0
2012-01-24 12:15:00,15.15,15.15,15.14,15.14,1736000.0,12.7488,12.7488,12.7404,12.7404,1736000.0
2012-01-24 12:20:00,15.14,15.15,15.14,15.14,2550800.0,12.7404,12.7488,12.7404,12.7404,2550800.0
2012-01-24 12:25:00,15.14,15.14,15.13,15.13,2245600.0,12.7404,12.7404,12.732,12.732,2245600.0
2012-01-24 12:30:00,15.13,15.15,15.13,15.15,1892800.0,12.732,12.7488,12.732,12.7488,1892800.0
2012-01-24 12:35:00,15.15,15.15,15.13,15.13,1680000.0,12.7488,12.7488,12.732,12.732,1680000.0
2012-01-24 12:40:00,15.14,15.14,15.13,15.14,1685600.0,12.7404,12.7404,12.732,12.7404,1685600.0
2012-01-24 12:45:00,15.14,15.14,15.13,15.13,2161600.0,12.7404,12.7404,12.732,12.732,2161600.0
2012-01-24 12:50:00,15.13,15.14,15.13,15.14,2226000.0,12.732,12.7404,12.732,12.7404,2226000.0
2012-01-24 12:55:00,15.14,15.14,15.14,15.14,2651600.0,12.7404,12.7404,12.7404,12.7404,2651600.0
2012-01-24 13:00:00,15.14,15.14,15.13,15.13,2366000.0,12.7404,12.7404,12.732,12.732,2366000.0
2012-01-24 13:05:00,15.13,15.13,15.13,15.13,1976800.0,12.732,12.732,12.732,12.732,1976800.0
2012-01-24 13:10:00,15.13,15.13,15.12,15.12,1405600.0,12.732,12.732,12.7236,12.7236,1405600.0
2012-01-24 13:15:00,15.12,15.12,15.12,15.12,2632000.0,12.7236,12.7236,12.7236,12.7236,2632000.0
2012-01-24 13:20:00,15.12,15.13,15.11,15.12,2567600.0,12.7236,12.732,12.7152,12.7236,2567600.0
2012-01-24 13:25:00,15.12,15.12,15.09,15.1,5857600.0,12.7236,12.7236,12.6983,12.7067,5857600.0
2012-01-24 13:30:00,15.1,15.11,15.09,15.1,4790800.0,12.7067,12.7152,12.6983,12.7067,4790800.0
2012-01-24 13:35:00,15.1,15.1,15.04,15.04,9990400.0,12.7067,12.7067,12.6563,12.6563,9990400.0
2012-01-24 13:40:00,15.04,15.06,15.03,15.06,10046400.0,12.6563,12.6731,12.6478,12.6731,10046400.0
2012-01-24 13:45:00,15.06,15.07,15.05,15.07,5390000.0,12.6731,12.6815,12.6647,12.6815,5390000.0
2012-01-24 13:50:00,15.07,15.08,15.06,15.07,3144400.0,12.6815,12.6899,12.6731,12.6815,3144400.0
2012-01-24 13:55:00,15.07,15.08,15.07,15.08,3085600.0,12.6815,12.6899,12.6815,12.6899,3085600.0
2012-01-24 14:00:00,15.08,15.11,15.08,15.11,6003200.0,12.6899,12.7152,12.6899,12.7152,6003200.0
2012-01-24 14:05:00,15.11,15.11,15.1,15.1,4418400.0,12.7152,12.7152,12.7067,12.7067,4418400.0
2012-01-24 14:10:00,15.1,15.11,15.1,15.1,2906400.0,12.7067,12.7152,12.7067,12.7067,2906400.0
2012-01-24 14:15:00,15.1,15.11,15.1,15.1,2069200.0,12.7067,12.7152,12.7067,12.7067,2069200.0
2012-01-24 14:20:00,15.1,15.11,15.09,15.11,2699200.0,12.7067,12.7152,12.6983,12.7152,2699200.0
2012-01-24 14:25:00,15.1,15.11,15.1,15.1,2368800.0,12.7067,12.7152,12.7067,12.7067,2368800.0
2012-01-24 14:30:00,15.1,15.1,15.08,15.08,3270400.0,12.7067,12.7067,12.6899,12.6899,3270400.0
2012-01-24 14:35:00,15.08,15.09,15.08,15.09,3581200.0,12.6899,12.6983,12.6899,12.6983,3581200.0
2012-01-24 14:40:00,15.09,15.09,15.07,15.08,3603600.0,12.6983,12.6983,12.6815,12.6899,3603600.0
2012-01-24 14:45:00,15.08,15.09,15.07,15.08,2744000.0,12.6899,12.6983,12.6815,12.6899,2744000.0
2012-01-24 14:50:00,15.08,15.08,15.06,15.06,4328800.0,12.6899,12.6899,12.6731,12.6731,4328800.0
2012-01-24 14:55:00,15.06,15.08,15.06,15.07,4272800.0,12.6731,12.6899,12.6731,12.6815,4272800.0
2012-01-24 15:00:00,15.07,15.09,15.07,15.08,3810800.0,12.6815,12.6983,12.6815,12.6899,3810800.0
2012-01-24 15:05:00,15.08,15.08,15.06,15.06,2755200.0,12.6899,12.6899,12.6731,12.6731,2755200.0
2012-01-24 15:10:00,15.06,15.08,15.06,15.08,4309200.0,12.6731,12.6899,12.6731,12.6899,4309200.0
2012-01-24 15:15:00,15.08,15.09,15.07,15.08,3956400.0,12.6899,12.6983,12.6815,12.6899,3956400.0
2012-01-24 15:20:00,15.08,15.09,15.07,15.08,4303600.0,12.6899,12.6983,12.6815,12.6899,4303600.0
2012-01-24 15:25:00,15.08,15.09,15.08,15.08,4314800.0,12.6899,12.6983,12.6899,12.6899,4314800.0
2012-01-24 15:30:00,15.08,15.09,15.06,15.06,7960400.0,12.6899,12.6983,12.6731,12.6731,7960400.0
2012-01-24 15:35:00,15.06,15.07,15.05,15.06,6476400.0,12.6731,12.6815,12.6647,12.6731,6476400.0
2012-01-24 15:40:00,15.06,15.07,14.98,14.99,18622800.0,12.6731,12.6815,12.6058,12.6142,18622800.0
2012-01-24 15:45:00,14.99,15.04,14.99,15.03,15313200.0,12.6142,12.6563,12.6142,12.6478,15313200.0
2012-01-24 15:50:00,15.03,15.05,15.03,15.05,10550400.0,12.6478,12.6647,12.6478,12.6647,10550400.0
2012-01-24 15:55:00,15.05,15.05,15.01,15.02,15016400.0,12.6647,12.6647,12.631,12.6394,15016400.0
2012-01-25 09:30:00,16.22,16.23,16.02,16.03,122410400.0,13.6492,13.6576,13.4809,13.4893,122410400.0
2012-01-25 09:35:00,16.03,16.07,15.98,15.98,57545600.0,13.4893,13.523,13.4473,13.4473,57545600.0
2012-01-25 09:40:00,15.98,16.06,15.97,16.04,47698000.0,13.4473,13.5146,13.4389,13.4978,47698000.0
2012-01-25 09:45:00,16.05,16.05,16.02,16.04,26611200.0,13.5062,13.5062,13.4809,13.4978,26611200.0
2012-01-25 09:50:00,16.04,16.06,16.01,16.05,23898000.0,13.4978,13.5146,13.4725,13.5062,23898000.0
2012-01-25 09:55:00,16.05,16.07,16.02,16.04,21072800.0,13.5062,13.523,13.4809,13.4978,21072800.0
2012-01-25 10:00:00,16.03,16.04,15.99,16.02,16595600.0,13.4893,13.4978,13.4557,13.4809,16595600.0
2012-01-25 10:05:00,16.01,16.02,15.91,15.91,27904800.0,13.4725,13.4809,13.3884,13.3884,27904800.0
2012-01-25 10:10:00,15.91,15.97,15.9,15.96,24962000.0,13.3884,13.4389,13.38,13.4304,24962000.0
2012-01-25 10:15:00,15.96,15.99,15.95,15.99,12264000.0,13.4304,13.4557,13.422,13.4557,12264000.0
2012-01-25 10:20:00,15.99,16.0,15.98,15.98,10768800.0,13.4557,13.4641,13.4473,13.4473,10768800.0
2012-01-25 10:25:00,15.98,15.99,15.97,15.98,8484000.0,13.4473,13.4557,13.4389,13.4473,8484000.0
2012-01-25 10:30:00,15.98,15.98,15.95,15.96,10133200.0,13.4473,13.4473,13.422,13.4304,10133200.0
2012-01-25 10:35:00,15.96,15.97,15.96,15.96,8663200.0,13.4304,13.4389,13.4304,13.4304,8663200.0
2012-01-25 10:40:00,15.97,15.97,15.94,15.95,9732800.0,13.4389,13.4389,13.4136,13.422,9732800.0
2012-01-25 10:45:00,15.95,15.95,15.92,15.94,8892800.0,13.422,13.422,13.3968,13.4136,8892800.0
2012-01-25 10:50:00,15.94,15.96,15.92,15.95,7674800.0,13.4136,13.4304,13.3968,13.422,7674800.0
2012-01-25 10:55:00,15.95,15.96,15.94,15.96,5952800.0,13.422,13.4304,13.4136,13.4304,5952800.0
2012-01-25 11:00:00,15.96,15.97,15.95,15.97,8657600.0,13.4304,13.4389,13.422,13.4389,8657600.0
2012-01-25 11:05:00,15.97,16.01,15.97,16.01,16581600.0,13.4389,13.4725,13.4389,13.4725,16581600.0
2012-01-25 11:10:00,16.01,16.03,16.0,16.03,13764800.0,13.4725,13.4893,13.4641,13.4893,13764800.0
2012-01-25 11:15:00,16.03,16.04,16.02,16.02,12913600.0,13.4893,13.4978,13.4809,13.4809,12913600.0
2012-01-25 11:20:00,16.02,16.06,16.02,16.05,11477200.0,13.4809,13.5146,13.4809,13.5062,11477200.0
2012-01-25 11:25:00,16.06,16.06,16.03,16.04,6669600.0,13.5146,13.5146,13.4893,13.4978,6669600.0
2012-01-25 11:30:00,16.04,16.05,16.01,16.03,8909600.0,13.4978,13.5062,13.4725,13.4893,8909600.0
2012-01-25 11:35:00,16.03,16.04,16.02,16.03,6034000.0,13.4893,13.4978,13.4809,13.4893,6034000.0
2012-01-25 11:40:00,16.03,16.04,16.01,16.01,5264000.0,13.4893,13.4978,13.4725,13.4725,5264000.0
2012-01-25 11:45:00,16.01,16.06,15.99,16.01,5216400.0,13.4725,13.5146,13.4557,13.4725,5216400.0
2012-01-25 11:50:00,16.01,16.02,16.01,16.02,3642800.0,13.4725,13.4809,13.4725,13.4809,3642800.0
2012-01-25 11:55:00,16.02,16.03,16.02,16.02,3676400.0,13.4809,13.4893,13.4809,13.4809,3676400.0
2012-01-25 12:00:00,16.02,16.03,16.01,16.02,4334400.0,13.4809,13.4893,13.4725,13.4809,4334400.0
2012-01-25 12:05:00,16.02,16.02,15.98,15.99,6904800.0,13.4809,13.4809,13.4473,13.4557,6904800.0
2012-01-25 12:10:00,15.99,16.0,15.97,15.98,4636800.0,13.4557,13.4641,13.4389,13.4473,4636800.0
2012-01-25 12:15:00,15.98,15.99,15.95,15.96,4382000.0,13.4473,13.4557,13.422,13.4304,4382000.0
2012-01-25 12:20:00,15.96,15.96,15.92,15.93,7750400.0,13.4304,13.4304,13.3968,13.4052,7750400.0
2012-01-25 12:25:00,15.93,15.97,15.93,15.95,6888000.0,13.4052,13.4389,13.4052,13.422,6888000.0
2012-01-25 12:30:00,15.95,15.98,15.94,15.98,6804000.0,13.422,13.4473,13.4136,13.4473,6804000.0
2012-01-25 12:35:00,15.98,15.98,15.95,15.95,5695200.0,13.4473,13.4473,13.422,13.422,5695200.0
2012-01-25 12:40:00,15.95,15.96,15.93,15.93,4928000.0,13.422,13.4304,13.4052,13.4052,4928000.0
2012-01-25 12:45:00,15.93,15.94,15.93,15.94,5194000.0,13.4052,13.4136,13.4052,13.4136,5194000.0
2012-01-25 12:50:00,15.94,15.94,15.88,15.91,14680400.0,13.4136,13.4136,13.3631,13.3884,14680400.0
2012-01-25 12:55:00,15.91,15.92,15.85,15.86,12300400.0,13.3884,13.3968,13.3379,13.3463,12300400.0
2012-01-25 13:00:00,15.86,15.92,15.86,15.91,9746800.0,13.3463,13.3968,13.3463,13.3884,9746800.0
2012-01-25 13:05:00,15.91,15.92,15.91,15.92,4538800.0,13.3884,13.3968,13.3884,13.3968,4538800.0
2012-01-25 13:10:00,15.92,15.92,15.9,15.9,5149200.0,13.3968,13.3968,13.38,13.38,5149200.0
2012-01-25 13:15:00,15.9,15.92,15.9,15.9,5255600.0,13.38,13.3968,13.38,13.38,5255600.0
2012-01-25 13:20:00,15.91,15.93,15.9,15.92,5443200.0,13.3884,13.4052,13.38,13.3968,5443200.0
2012-01-25 13:25:00,15.92,15.96,15.92,15.94,7924000.0,13.3968,13.4304,13.3968,13.4136,7924000.0
2012-01-25 13:30:00,15.94,15.96,15.94,15.96,4225200.0,13.4136,13.4304,13.4136,13.4304,4225200.0
2012-01-25 13:35:00,15.95,15.96,15.95,15.96,4760000.0,13.422,13.4304,13.422,13.4304,4760000.0
2012-01-25 13:40:00,15.96,15.99,15.95,15.98,8209600.0,13.4304,13.4557,13.422,13.4473,8209600.0
2012-01-25 13:45:00,15.98,15.99,15.98,15.99,4326000.0,13.4473,13.4557,13.4473,13.4557,4326000.0
2012-01-25 13:50:00,15.99,16.0,15.99,16.0,7142800.0,13.4557,13.4641,13.4557,13.4641,7142800.0
2012-01-25 13:55:00,16.0,16.0,15.98,16.0,5264000.0,13.4641,13.4641,13.4473,13.4641,5264000.0
2012-01-25 14:00:00,16.0,16.0,15.98,15.98,5465600.0,13.4641,13.4641,13.4473,13.4473,5465600.0
2012-01-25 14:05:00,15.98,15.98,15.97,15.97,4950400.0,13.4473,13.4473,13.4389,13.4389,4950400.0
2012-01-25 14:10:00,15.97,15.99,15.97,15.98,4558400.0,13.4389,13.4557,13.4389,13.4473,4558400.0
2012-01-25 14:15:00,15.98,15.98,15.97,15.98,4485600.0,13.4473,13.4473,13.4389,13.4473,4485600.0
2012-01-25 14:20:00,15.98,15.99,15.95,15.99,5986400.0,13.4473,13.4557,13.422,13.4557,5986400.0
2012-01-25 14:25:00,15.99,15.99,15.98,15.98,3754800.0,13.4557,13.4557,13.4473,13.4473,3754800.0
2012-01-25 14:30:00,15.98,15.99,15.98,15.98,3500000.0,13.4473,13.4557,13.4473,13.4473,3500000.0
2012-01-25 14:35:00,15.98,15.99,15.96,15.97,3676400.0,13.4473,13.4557,13.4304,13.4389,3676400.0
2012-01-25 14:40:00,15.97,15.98,15.95,15.98,4160800.0,13.4389,13.4473,13.422,13.4473,4160800.0
2012-01-25 14:45:00,15.98,15.98,15.97,15.97,3584000.0,13.4473,13.4473,13.4389,13.4389,3584000.0
2012-01-25 14:50:00,15.97,15.98,15.95,15.96,4975600.0,13.4389,13.4473,13.422,13.4304,4975600.0
2012-01-25 14:55:00,15.96,15.97,15.94,15.94,5437600.0,13.4304,13.4389,13.4136,13.4136,5437600.0
2012-01-25 15:00:00,15.94,15.96,15.94,15.96,6395200.0,13.4136,13.4304,13.4136,13.4304,6395200.0
2012-01-25 15:05:00,15.96,15.96,15.94,15.94,3220000.0,13.4304,13.4304,13.4136,13.4136,3220000.0
2012-01-25 15:10:00,15.94,15.95,15.94,15.95,3514000.0,13.4136,13.422,13.4136,13.422,3514000.0
2012-01-25 15:15:00,15.95,15.98,15.95,15.98,5989200.0,13.422,13.4473,13.422,13.4473,5989200.0
2012-01-25 15:20:00,15.98,15.98,15.97,15.97,6059200.0,13.4473,13.4473,13.4389,13.4389,6059200.0
2012-01-25 15:25:00,15.97,15.98,15.97,15.98,4740400.0,13.4389,13.4473,13.4389,13.4473,4740400.0
2012-01-25 15:30:00,15.98,15.98,15.97,15.97,7086800.0,13.4473,13.4473,13.4389,13.4389,7086800.0
2012-01-25 15:35:00,15.97,15.98,15.96,15.97,5941600.0,13.4389,13.4473,13.4304,13.4389,5941600.0
2012-01-25 15:40:00,15.97,15.98,15.96,15.97,8926400.0,13.4389,13.4473,13.4304,13.4389,8926400.0
2012-01-25 15:45:00,15.97,15.98,15.96,15.97,12784800.0,13.4389,13.4473,13.4304,13.4389,12784800.0
2012-01-25 15:50:00,15.97,15.97,15.97,15.97,9906400.0,13.4389,13.4389,13.4389,13.4389,9906400.0
2012-01-25 15:55:00,15.97,15.97,15.95,15.95,17141600.0,13.4389,13.4389,13.422,13.422,17141600.0
2012-01-26 09:30:00,16.01,16.03,15.96,15.97,17978800.0,13.4725,13.4893,13.4304,13.4389,17978800.0
2012-01-26 09:35:00,15.97,15.97,15.93,15.93,9623600.0,13.4389,13.4389,13.4052,13.4052,9623600.0
2012-01-26 09:40:00,15.93,15.97,15.92,15.97,9934400.0,13.4052,13.4389,13.3968,13.4389,9934400.0
2012-01-26 09:45:00,15.97,16.0,15.97,16.0,8652000.0,13.4389,13.4641,13.4389,13.4641,8652000.0
2012-01-26 09:50:00,16.0,16.01,15.98,16.0,8419600.0,13.4641,13.4725,13.4473,13.4641,8419600.0
2012-01-26 09:55:00,16.0,16.01,16.0,16.0,5378800.0,13.4641,13.4725,13.4641,13.4641,5378800.0
2012-01-26 10:00:00,16.0,16.0,15.97,15.99,5969600.0,13.4641,13.4641,13.4389,13.4557,5969600.0
2012-01-26 10:05:00,15.98,15.99,15.97,15.97,3152800.0,13.4473,13.4557,13.4389,13.4389,3152800.0
2012-01-26 10:10:00,15.97,15.99,15.96,15.99,6683600.0,13.4389,13.4557,13.4304,13.4557,6683600.0
2012-01-26 10:15:00,15.99,16.0,15.98,15.98,3469200.0,13.4557,13.4641,13.4473,13.4473,3469200.0
2012-01-26 10:20:00,15.98,15.98,15.97,15.98,3679200.0,13.4473,13.4473,13.4389,13.4473,3679200.0
2012-01-26 10:25:00,15.98,15.98,15.95,15.95,5978000.0,13.4473,13.4473,13.422,13.422,5978000.0
2012-01-26 10:30:00,15.95,15.96,15.92,15.93,6294400.0,13.422,13.4304,13.3968,13.4052,6294400.0
2012-01-26 10:35:00,15.93,15.94,15.92,15.93,5600000.0,13.4052,13.4136,13.3968,13.4052,5600000.0
2012-01-26 10:40:00,15.93,15.94,15.87,15.87,7994000.0,13.4052,13.4136,13.3547,13.3547,7994000.0
2012-01-26 10:45:00,15.87,15.91,15.87,15.88,7005600.0,13.3547,13.3884,13.3547,13.3631,7005600.0
2012-01-26 10:50:00,15.88,15.88,15.87,15.88,5717600.0,13.3631,13.3631,13.3547,13.3631,5717600.0
2012-01-26 10:55:00,15.88,15.89,15.86,15.87,4925200.0,13.3631,13.3715,13.3463,13.3547,4925200.0
2012-01-26 11:00:00,15.87,15.89,15.85,15.89,6067600.0,13.3547,13.3715,13.3379,13.3715,6067600.0
2012-01-26 11:05:00,15.89,15.9,15.88,15.88,3712800.0,13.3715,13.38,13.3631,13.3631,3712800.0
2012-01-26 11:10:00,15.88,15.91,15.88,15.91,3091200.0,13.3631,13.3884,13.3631,13.3884,3091200.0
2012-01-26 11:15:00,15.91,15.91,15.9,15.9,2156000.0,13.3884,13.3884,13.38,13.38,2156000.0
2012-01-26 11:20:00,15.9,15.9,15.9,15.9,2590000.0,13.38,13.38,13.38,13.38,2590000.0
2012-01-26 11:25:00,15.9,15.92,15.9,15.91,3836000.0,13.38,13.3968,13.38,13.3884,3836000.0
2012-01-26 11:30:00,15.91,15.91,15.9,15.91,2329600.0,13.3884,13.3884,13.38,13.3884,2329600.0
2012-01-26 11:35:00,15.91,15.91,15.9,15.9,1960000.0,13.3884,13.3884,13.38,13.38,1960000.0
2012-01-26 11:40:00,15.9,15.9,15.88,15.88,3424400.0,13.38,13.38,13.3631,13.3631,3424400.0
2012-01-26 11:45:00,15.88,15.89,15.87,15.88,3320800.0,13.3631,13.3715,13.3547,13.3631,3320800.0
2012-01-26 11:50:00,15.88,15.9,15.88,15.9,3379600.0,13.3631,13.38,13.3631,13.38,3379600.0
2012-01-26 11:55:00,15.9,15.91,15.9,15.91,3620400.0,13.38,13.3884,13.38,13.3884,3620400.0
2012-01-26 12:00:00,15.9,15.91,15.88,15.9,3001600.0,13.38,13.3884,13.3631,13.38,3001600.0
2012-01-26 12:05:00,15.9,15.9,15.89,15.89,1646400.0,13.38,13.38,13.3715,13.3715,1646400.0
2012-01-26 12:10:00,15.89,15.89,15.89,15.89,1968400.0,13.3715,13.3715,13.3715,13.3715,1968400.0
2012-01-26 12:15:00,15.89,15.89,15.87,15.88,2665600.0,13.3715,13.3715,13.3547,13.3631,2665600.0
2012-01-26 12:20:00,15.88,15.89,15.88,15.88,2158800.0,13.3631,13.3715,13.3631,13.3631,2158800.0
2012-01-26 12:25:00,15.88,15.88,15.88,15.88,1506400.0,13.3631,13.3631,13.3631,13.3631,1506400.0
2012-01-26 12:30:00,15.88,15.9,15.88,15.89,2122400.0,13.3631,13.38,13.3631,13.3715,2122400.0
2012-01-26 12:35:00,15.89,15.89,15.88,15.89,1108800.0,13.3715,13.3715,13.3631,13.3715,1108800.0
2012-01-26 12:40:00,15.89,15.89,15.88,15.88,1248800.0,13.3715,13.3715,13.3631,13.3631,1248800.0
2012-01-26 12:45:00,15.89,15.89,15.86,15.88,3550400.0,13.3715,13.3715,13.3463,13.3631,3550400.0
2012-01-26 12:50:00,15.87,15.88,15.86,15.87,3620400.0,13.3547,13.3631,13.3463,13.3547,3620400.0
2012-01-26 12:55:00,15.87,15.88,15.87,15.88,1912400.0,13.3547,13.3631,13.3547,13.3631,1912400.0
2012-01-26 13:00:00,15.88,15.88,15.87,15.87,1545600.0,13.3631,13.3631,13.3547,13.3547,1545600.0
2012-01-26 13:05:00,15.87,15.87,15.86,15.86,2125200.0,13.3547,13.3547,13.3463,13.3463,2125200.0
2012-01-26 13:10:00,15.86,15.88,15.86,15.87,1685600.0,13.3463,13.3631,13.3463,13.3547,1685600.0
2012-01-26 13:15:00,15.87,15.87,15.86,15.86,1898400.0,13.3547,13.3547,13.3463,13.3463,1898400.0
2012-01-26 13:20:00,15.86,15.87,15.85,15.87,4149600.0,13.3463,13.3547,13.3379,13.3547,4149600.0
2012-01-26 13:25:00,15.87,15.88,15.86,15.87,1730400.0,13.3547,13.3631,13.3463,13.3547,1730400.0
2012-01-26 13:30:00,15.87,15.87,15.86,15.86,2195200.0,13.3547,13.3547,13.3463,13.3463,2195200.0
2012-01-26 13:35:00,15.86,15.87,15.85,15.86,1993600.0,13.3463,13.3547,13.3379,13.3463,1993600.0
2012-01-26 13:40:00,15.86,15.87,15.86,15.86,2620800.0,13.3463,13.3547,13.3463,13.3463,2620800.0
2012-01-26 13:45:00,15.86,15.88,15.86,15.87,3477600.0,13.3463,13.3631,13.3463,13.3547,3477600.0
2012-01-26 13:50:00,15.87,15.88,15.86,15.88,1458800.0,13.3547,13.3631,13.3463,13.3631,1458800.0
2012-01-26 13:55:00,15.87,15.88,15.87,15.88,2203600.0,13.3547,13.3631,13.3547,13.3631,2203600.0
2012-01-26 14:00:00,15.88,15.88,15.87,15.87,1383200.0,13.3631,13.3631,13.3547,13.3547,1383200.0
2012-01-26 14:05:00,15.87,15.88,15.86,15.88,1699600.0,13.3547,13.3631,13.3463,13.3631,1699600.0
2012-01-26 14:10:00,15.88,15.88,15.87,15.88,1083600.0,13.3631,13.3631,13.3547,13.3631,1083600.0
2012-01-26 14:15:00,15.88,15.88,15.86,15.86,2164400.0,13.3631,13.3631,13.3463,13.3463,2164400.0
2012-01-26 14:20:00,15.86,15.87,15.85,15.86,3477600.0,13.3463,13.3547,13.3379,13.3463,3477600.0
2012-01-26 14:25:00,15.86,15.87,15.86,15.86,2032800.0,13.3463,13.3547,13.3463,13.3463,2032800.0
2012-01-26 14:30:00,15.86,15.87,15.86,15.87,1839600.0,13.3463,13.3547,13.3463,13.3547,1839600.0
2012-01-26 14:35:00,15.87,15.87,15.86,15.86,1772400.0,13.3547,13.3547,13.3463,13.3463,1772400.0
2012-01-26 14:40:00,15.86,15.87,15.86,15.87,1251600.0,13.3463,13.3547,13.3463,13.3547,1251600.0
2012-01-26 14:45:00,15.87,15.88,15.87,15.88,2511600.0,13.3547,13.3631,13.3547,13.3631,2511600.0
2012-01-26 14:50:00,15.88,15.88,15.87,15.88,2405200.0,13.3631,13.3631,13.3547,13.3631,2405200.0
2012-01-26 14:55:00,15.88,15.88,15.87,15.87,1738800.0,13.3631,13.3631,13.3547,13.3547,1738800.0
2012-01-26 15:00:00,15.87,15.87,15.85,15.87,3676400.0,13.3547,13.3547,13.3379,13.3547,3676400.0
2012-01-26 15:05:00,15.87,15.87,15.86,15.87,2139200.0,13.3547,13.3547,13.3463,13.3547,2139200.0
2012-01-26 15:10:00,15.87,15.87,15.86,15.87,2626400.0,13.3547,13.3547,13.3463,13.3547,2626400.0
2012-01-26 15:15:00,15.87,15.87,15.86,15.86,2405200.0,13.3547,13.3547,13.3463,13.3463,2405200.0
2012-01-26 15:20:00,15.86,15.86,15.84,15.86,4272800.0,13.3463,13.3463,13.3295,13.3463,4272800.0
2012-01-26 15:25:00,15.86,15.86,15.83,15.83,5815600.0,13.3463,13.3463,13.321,13.321,5815600.0
2012-01-26 15:30:00,15.83,15.85,15.83,15.84,5196800.0,13.321,13.3379,13.321,13.3295,5196800.0
2012-01-26 15:35:00,15.84,15.86,15.84,15.86,4715200.0,13.3295,13.3463,13.3295,13.3463,4715200.0
2012-01-26 15:40:00,15.85,15.87,15.85,15.86,4146800.0,13.3379,13.3547,13.3379,13.3463,4146800.0
2012-01-26 15:45:00,15.86,15.87,15.86,15.86,4494000.0,13.3463,13.3547,13.3463,13.3463,4494000.0
2012-01-26 15:50:00,15.86,15.87,15.86,15.86,4855200.0,13.3463,13.3547,13.3463,13.3463,4855200.0
2012-01-26 15:55:00,15.86,15.88,15.86,15.88,9662800.0,13.3463,13.3631,13.3463,13.3631,9662800.0
2012-01-27 09:30:00,15.85,15.91,15.85,15.9,13076000.0,13.3379,13.3884,13.3379,13.38,13076000.0
2012-01-27 09:35:00,15.9,15.91,15.87,15.91,7714000.0,13.38,13.3884,13.3547,13.3884,7714000.0
2012-01-27 09:40:00,15.91,15.92,15.89,15.92,6815200.0,13.3884,13.3968,13.3715,13.3968,6815200.0
2012-01-27 09:45:00,15.92,15.93,15.91,15.92,4936400.0,13.3968,13.4052,13.3884,13.3968,4936400.0
2012-01-27 09:50:00,15.92,15.94,15.91,15.94,5507600.0,13.3968,13.4136,13.3884,13.4136,5507600.0
2012-01-27 09:55:00,15.94,15.97,15.93,15.96,8895600.0,13.4136,13.4389,13.4052,13.4304,8895600.0
2012-01-27 10:00:00,15.96,15.96,15.92,15.93,6882400.0,13.4304,13.4304,13.3968,13.4052,6882400.0
2012-01-27 10:05:00,15.93,15.93,15.91,15.92,6501600.0,13.4052,13.4052,13.3884,13.3968,6501600.0
2012-01-27 10:10:00,15.92,15.94,15.92,15.94,4961600.0,13.3968,13.4136,13.3968,13.4136,4961600.0
2012-01-27 10:15:00,15.94,15.94,15.92,15.92,3155600.0,13.4136,13.4136,13.3968,13.3968,3155600.0
2012-01-27 10:20:00,15.92,15.93,15.92,15.93,2102800.0,13.3968,13.4052,13.3968,13.4052,2102800.0
2012-01-27 10:25:00,15.93,15.94,15.93,15.93,1761200.0,13.4052,13.4136,13.4052,13.4052,1761200.0
2012-01-27 10:30:00,15.93,15.94,15.92,15.93,2802800.0,13.4052,13.4136,13.3968,13.4052,2802800.0
2012-01-27 10:35:00,15.93,15.93,15.92,15.92,2525600.0,13.4052,13.4052,13.3968,13.3968,2525600.0
2012-01-27 10:40:00,15.92,15.92,15.9,15.92,4832800.0,13.3968,13.3968,13.38,13.3968,4832800.0
2012-01-27 10:45:00,15.92,15.92,15.89,15.91,2447200.0,13.3968,13.3968,13.3715,13.3884,2447200.0
2012-01-27 10:50:00,15.91,15.93,15.9,15.92,2354800.0,13.3884,13.4052,13.38,13.3968,2354800.0
2012-01-27 10:55:00,15.92,15.93,15.92,15.93,2293200.0,13.3968,13.4052,13.3968,13.4052,2293200.0
2012-01-27 11:00:00,15.93,15.93,15.92,15.93,3752000.0,13.4052,13.4052,13.3968,13.4052,3752000.0
2012-01-27 11:05:00,15.93,15.94,15.93,15.94,2346400.0,13.4052,13.4136,13.4052,13.4136,2346400.0
2012-01-27 11:10:00,15.94,15.94,15.93,15.94,2618000.0,13.4136,13.4136,13.4052,13.4136,2618000.0
2012-01-27 11:15:00,15.94,15.95,15.94,15.95,3908800.0,13.4136,13.422,13.4136,13.422,3908800.0
2012-01-27 11:20:00,15.95,15.95,15.94,15.95,2360400.0,13.422,13.422,13.4136,13.422,2360400.0
2012-01-27 11:25:00,15.95,15.95,15.94,15.94,2416400.0,13.422,13.422,13.4136,13.4136,2416400.0
2012-01-27 11:30:00,15.94,15.94,15.93,15.93,2917600.0,13.4136,13.4136,13.4052,13.4052,2917600.0
2012-01-27 11:35:00,15.93,15.93,15.91,15.92,2634800.0,13.4052,13.4052,13.3884,13.3968,2634800.0
2012-01-27 11:40:00,15.92,15.92,15.91,15.91,1867600.0,13.3968,13.3968,13.3884,13.3884,1867600.0
2012-01-27 11:45:00,15.91,15.92,15.91,15.91,2416400.0,13.3884,13.3968,13.3884,13.3884,2416400.0
2012-01-27 11:50:00,15.91,15.92,15.91,15.91,2049600.0,13.3884,13.3968,13.3884,13.3884,2049600.0
2012-01-27 11:55:00,15.91,15.92,15.91,15.92,2027200.0,13.3884,13.3968,13.3884,13.3968,2027200.0
2012-01-27 12:00:00,15.92,15.92,15.91,15.92,1708000.0,13.3968,13.3968,13.3884,13.3968,1708000.0
2012-01-27 12:05:00,15.92,15.92,15.91,15.91,1862000.0,13.3968,13.3968,13.3884,13.3884,1862000.0
2012-01-27 12:10:00,15.91,15.91,15.9,15.9,2763600.0,13.3884,13.3884,13.38,13.38,2763600.0
2012-01-27 12:15:00,15.9,15.91,15.9,15.91,1486800.0,13.38,13.3884,13.38,13.3884,1486800.0
2012-01-27 12:20:00,15.91,15.91,15.9,15.91,932400.0,13.3884,13.3884,13.38,13.3884,932400.0
2012-01-27 12:25:00,15.91,15.92,15.91,15.92,1271200.0,13.3884,13.3968,13.3884,13.3968,1271200.0
2012-01-27 12:30:00,15.92,15.92,15.92,15.92,1136800.0,13.3968,13.3968,13.3968,13.3968,1136800.0
2012-01-27 12:35:00,15.92,15.92,15.91,15.92,1005200.0,13.3968,13.3968,13.3884,13.3968,1005200.0
2012-01-27 12:40:00,15.92,15.93,15.92,15.93,1388800.0,13.3968,13.4052,13.3968,13.4052,1388800.0
2012-01-27 12:45:00,15.93,15.93,15.92,15.92,1344000.0,13.4052,13.4052,13.3968,13.3968,1344000.0
2012-01-27 12:50:00,15.93,15.93,15.91,15.91,820400.0,13.4052,13.4052,13.3884,13.3884,820400.0
2012-01-27 12:55:00,15.91,15.93,15.9,15.91,2002000.0,13.3884,13.4052,13.38,13.3884,2002000.0
2012-01-27 13:00:00,15.91,15.92,15.91,15.92,1254400.0,13.3884,13.3968,13.3884,13.3968,1254400.0
2012-01-27 13:05:00,15.92,15.92,15.91,15.92,767200.0,13.3968,13.3968,13.3884,13.3968,767200.0
2012-01-27 13:10:00,15.92,15.92,15.91,15.92,926800.0,13.3968,13.3968,13.3884,13.3968,926800.0
2012-01-27 13:15:00,15.92,15.93,15.92,15.92,2072000.0,13.3968,13.4052,13.3968,13.3968,2072000.0
2012-01-27 13:20:00,15.92,15.93,15.92,15.92,1041600.0,13.3968,13.4052,13.3968,13.3968,1041600.0
2012-01-27 13:25:00,15.92,15.93,15.92,15.93,1092000.0,13.3968,13.4052,13.3968,13.4052,1092000.0
2012-01-27 13:30:00,15.93,15.93,15.92,15.93,1598800.0,13.4052,13.4052,13.3968,13.4052,1598800.0
2012-01-27 13:35:00,15.93,15.94,15.92,15.92,3584000.0,13.4052,13.4136,13.3968,13.3968,3584000.0
2012-01-27 13:40:00,15.92,15.94,15.92,15.94,996800.0,13.3968,13.4136,13.3968,13.4136,996800.0
2012-01-27 13:45:00,15.94,15.94,15.93,15.93,1414000.0,13.4136,13.4136,13.4052,13.4052,1414000.0
2012-01-27 13:50:00,15.93,15.94,15.93,15.94,744800.0,13.4052,13.4136,13.4052,13.4136,744800.0
2012-01-27 13:55:00,15.94,15.94,15.93,15.93,1338400.0,13.4136,13.4136,13.4052,13.4052,1338400.0
2012-01-27 14:00:00,15.93,15.94,15.93,15.94,1461600.0,13.4052,13.4136,13.4052,13.4136,1461600.0
2012-01-27 14:05:00,15.93,15.93,15.92,15.93,1668800.0,13.4052,13.4052,13.3968,13.4052,1668800.0
2012-01-27 14:10:00,15.93,15.93,15.92,15.92,1220800.0,13.4052,13.4052,13.3968,13.3968,1220800.0
2012-01-27 14:15:00,15.93,15.93,15.92,15.93,1514800.0,13.4052,13.4052,13.3968,13.4052,1514800.0
2012-01-27 14:20:00,15.93,15.94,15.92,15.92,2718800.0,13.4052,13.4136,13.3968,13.3968,2718800.0
2012-01-27 14:25:00,15.92,15.92,15.92,15.92,2413600.0,13.3968,13.3968,13.3968,13.3968,2413600.0
2012-01-27 14:30:00,15.92,15.92,15.91,15.92,2181200.0,13.3968,13.3968,13.3884,13.3968,2181200.0
2012-01-27 14:35:00,15.92,15.93,15.92,15.93,1649200.0,13.3968,13.4052,13.3968,13.4052,1649200.0
2012-01-27 14:40:00,15.93,15.93,15.92,15.92,1540000.0,13.4052,13.4052,13.3968,13.3968,1540000.0
2012-01-27 14:45:00,15.93,15.93,15.92,15.92,963200.0,13.4052,13.4052,13.3968,13.3968,963200.0
2012-01-27 14:50:00,15.92,15.93,15.92,15.93,968800.0,13.3968,13.4052,13.3968,13.4052,968800.0
2012-01-27 14:55:00,15.93,15.93,15.92,15.92,1528800.0,13.4052,13.4052,13.3968,13.3968,1528800.0
2012-01-27 15:00:00,15.92,15.93,15.92,15.93,2584400.0,13.3968,13.4052,13.3968,13.4052,2584400.0
2012-01-27 15:05:00,15.93,15.94,15.93,15.94,2494800.0,13.4052,13.4136,13.4052,13.4136,2494800.0
2012-01-27 15:10:00,15.94,15.95,15.93,15.95,4424000.0,13.4136,13.422,13.4052,13.422,4424000.0
2012-01-27 15:15:00,15.95,15.97,15.95,15.96,8618400.0,13.422,13.4389,13.422,13.4304,8618400.0
2012-01-27 15:20:00,15.96,15.98,15.96,15.97,7946400.0,13.4304,13.4473,13.4304,13.4389,7946400.0
2012-01-27 15:25:00,15.97,15.98,15.96,15.97,5916400.0,13.4389,13.4473,13.4304,13.4389,5916400.0
2012-01-27 15:30:00,15.97,15.97,15.96,15.96,3962000.0,13.4389,13.4389,13.4304,13.4304,3962000.0
2012-01-27 15:35:00,15.96,15.97,15.96,15.97,3200400.0,13.4304,13.4389,13.4304,13.4389,3200400.0
2012-01-27 15:40:00,15.97,16.02,15.97,16.02,12888400.0,13.4389,13.4809,13.4389,13.4809,12888400.0
2012-01-27 15:45:00,16.02,16.02,15.98,16.0,9525600.0,13.4809,13.4809,13.4473,13.4641,9525600.0
2012-01-27 15:50:00,16.0,16.0,15.98,15.99,5493600.0,13.4641,13.4641,13.4473,13.4557,5493600.0
2012-01-27 15:55:00,15.99,15.99,15.97,15.98,13034000.0,13.4557,13.4557,13.4389,13.4473,13034000.0
2012-01-30 09:30:00,15.92,15.97,15.91,15.94,10494400.0,13.3968,13.4389,13.3884,13.4136,10494400.0
2012-01-30 09:35:00,15.95,15.97,15.92,15.96,6006000.0,13.422,13.4389,13.3968,13.4304,6006000.0
2012-01-30 09:40:00,15.96,16.02,15.96,16.01,13616400.0,13.4304,13.4809,13.4304,13.4725,13616400.0
2012-01-30 09:45:00,16.01,16.01,15.97,15.98,5784800.0,13.4725,13.4725,13.4389,13.4473,5784800.0
2012-01-30 09:50:00,15.98,15.99,15.96,15.98,4967200.0,13.4473,13.4557,13.4304,13.4473,4967200.0
2012-01-30 09:55:00,15.98,16.01,15.97,15.99,4986800.0,13.4473,13.4725,13.4389,13.4557,4986800.0
2012-01-30 10:00:00,15.99,16.01,15.98,16.01,4914000.0,13.4557,13.4725,13.4473,13.4725,4914000.0
2012-01-30 10:05:00,16.01,16.02,15.98,16.02,6613600.0,13.4725,13.4809,13.4473,13.4809,6613600.0
2012-01-30 10:10:00,16.02,16.02,15.98,16.02,6073200.0,13.4809,13.4809,13.4473,13.4809,6073200.0
2012-01-30 10:15:00,16.02,16.06,16.02,16.06,13151600.0,13.4809,13.5146,13.4809,13.5146,13151600.0
2012-01-30 10:20:00,16.06,16.09,16.05,16.09,14848400.0,13.5146,13.5398,13.5062,13.5398,14848400.0
2012-01-30 10:25:00,16.09,16.1,16.06,16.06,10259200.0,13.5398,13.5483,13.5146,13.5146,10259200.0
2012-01-30 10:30:00,16.06,16.08,16.06,16.07,7736400.0,13.5146,13.5314,13.5146,13.523,7736400.0
2012-01-30 10:35:00,16.07,16.09,16.07,16.09,4631200.0,13.523,13.5398,13.523,13.5398,4631200.0
2012-01-30 10:40:00,16.09,16.12,16.09,16.12,9312800.0,13.5398,13.5651,13.5398,13.5651,9312800.0
2012-01-30 10:45:00,16.12,16.16,16.12,16.15,11740400.0,13.5651,13.5987,13.5651,13.5903,11740400.0
2012-01-30 10:50:00,16.15,16.16,16.13,16.14,7532000.0,13.5903,13.5987,13.5735,13.5819,7532000.0
2012-01-30 10:55:00,16.14,16.17,16.13,16.17,7224000.0,13.5819,13.6072,13.5735,13.6072,7224000.0
2012-01-30 11:00:00,16.17,16.19,16.16,16.16,9086000.0,13.6072,13.624,13.5987,13.5987,9086000.0
2012-01-30 11:05:00,16.16,16.17,16.16,16.16,4068400.0,13.5987,13.6072,13.5987,13.5987,4068400.0
2012-01-30 11:10:00,16.16,16.17,16.13,16.13,6224400.0,13.5987,13.6072,13.5735,13.5735,6224400.0
2012-01-30 11:15:00,16.14,16.16,16.13,16.16,3710000.0,13.5819,13.5987,13.5735,13.5987,3710000.0
2012-01-30 11:20:00,16.16,16.17,16.14,16.15,3458000.0,13.5987,13.6072,13.5819,13.5903,3458000.0
2012-01-30 11:25:00,16.15,16.16,16.15,16.15,2475200.0,13.5903,13.5987,13.5903,13.5903,2475200.0
2012-01-30 11:30:00,16.15,16.16,16.13,16.13,2920400.0,13.5903,13.5987,13.5735,13.5735,2920400.0
2012-01-30 11:35:00,16.14,16.15,16.13,16.14,2074800.0,13.5819,13.5903,13.5735,13.5819,2074800.0
2012-01-30 11:40:00,16.14,16.15,16.13,16.14,3256400.0,13.5819,13.5903,13.5735,13.5819,3256400.0
2012-01-30 11:45:00,16.14,16.16,16.14,16.15,2276400.0,13.5819,13.5987,13.5819,13.5903,2276400.0
2012-01-30 11:50:00,16.15,16.16,16.15,16.15,1400000.0,13.5903,13.5987,13.5903,13.5903,1400000.0
2012-01-30 11:55:00,16.15,16.15,16.13,16.15,2604000.0,13.5903,13.5903,13.5735,13.5903,2604000.0
2012-01-30 12:00:00,16.15,16.15,16.14,16.15,2240000.0,13.5903,13.5903,13.5819,13.5903,2240000.0
2012-01-30 12:05:00,16.15,16.16,16.14,16.16,3648400.0,13.5903,13.5987,13.5819,13.5987,3648400.0
2012-01-30 12:10:00,16.16,16.18,16.16,16.18,3973200.0,13.5987,13.6156,13.5987,13.6156,3973200.0
2012-01-30 12:15:00,16.18,16.2,16.18,16.19,5157600.0,13.6156,13.6324,13.6156,13.624,5157600.0
2012-01-30 12:20:00,16.19,16.19,16.18,16.19,2654400.0,13.624,13.624,13.6156,13.624,2654400.0
2012-01-30 12:25:00,16.19,16.19,16.18,16.19,2595600.0,13.624,13.624,13.6156,13.624,2595600.0
2012-01-30 12:30:00,16.19,16.19,16.17,16.17,4113200.0,13.624,13.624,13.6072,13.6072,4113200.0
2012-01-30 12:35:00,16.17,16.18,16.16,16.16,2251200.0,13.6072,13.6156,13.5987,13.5987,2251200.0
2012-01-30 12:40:00,16.16,16.18,16.16,16.16,2808400.0,13.5987,13.6156,13.5987,13.5987,2808400.0
2012-01-30 12:45:00,16.16,16.16,16.15,16.15,3007200.0,13.5987,13.5987,13.5903,13.5903,3007200.0
2012-01-30 12:50:00,16.15,16.16,16.15,16.16,2066400.0,13.5903,13.5987,13.5903,13.5987,2066400.0
2012-01-30 12:55:00,16.16,16.18,16.16,16.17,2584400.0,13.5987,13.6156,13.5987,13.6072,2584400.0
2012-01-30 13:00:00,16.17,16.18,16.16,16.17,1965600.0,13.6072,13.6156,13.5987,13.6072,1965600.0
2012-01-30 13:05:00,16.17,16.18,16.16,16.16,1775200.0,13.6072,13.6156,13.5987,13.5987,1775200.0
2012-01-30 13:10:00,16.16,16.17,16.14,16.17,2951200.0,13.5987,13.6072,13.5819,13.6072,2951200.0
2012-01-30 13:15:00,16.17,16.17,16.15,16.16,988400.0,13.6072,13.6072,13.5903,13.5987,988400.0
2012-01-30 13:20:00,16.16,16.19,16.16,16.18,2550800.0,13.5987,13.624,13.5987,13.6156,2550800.0
2012-01-30 13:25:00,16.18,16.19,16.17,16.19,3357200.0,13.6156,13.624,13.6072,13.624,3357200.0
2012-01-30 13:30:00,16.19,16.2,16.19,16.19,2528400.0,13.624,13.6324,13.624,13.624,2528400.0
2012-01-30 13:35:00,16.19,16.21,16.19,16.2,5362000.0,13.624,13.6408,13.624,13.6324,5362000.0
2012-01-30 13:40:00,16.2,16.21,16.2,16.2,3334800.0,13.6324,13.6408,13.6324,13.6324,3334800.0
2012-01-30 13:45:00,16.2,16.21,16.19,16.19,2912000.0,13.6324,13.6408,13.624,13.624,2912000.0
2012-01-30 13:50:00,16.19,16.2,16.17,16.18,2522800.0,13.624,13.6324,13.6072,13.6156,2522800.0
2012-01-30 13:55:00,16.18,16.18,16.17,16.18,2186800.0,13.6156,13.6156,13.6072,13.6156,2186800.0
2012-01-30 14:00:00,16.18,16.2,16.18,16.18,3007200.0,13.6156,13.6324,13.6156,13.6156,3007200.0
2012-01-30 14:05:00,16.18,16.19,16.18,16.19,1834000.0,13.6156,13.624,13.6156,13.624,1834000.0
2012-01-30 14:10:00,16.19,16.2,16.19,16.19,2752400.0,13.624,13.6324,13.624,13.624,2752400.0
2012-01-30 14:15:00,16.19,16.19,16.19,16.19,1290800.0,13.624,13.624,13.624,13.624,1290800.0
2012-01-30 14:20:00,16.19,16.2,16.17,16.17,3696000.0,13.624,13.6324,13.6072,13.6072,3696000.0
2012-01-30 14:25:00,16.17,16.19,16.17,16.18,1654800.0,13.6072,13.624,13.6072,13.6156,1654800.0
2012-01-30 14:30:00,16.18,16.18,16.18,16.18,1041600.0,13.6156,13.6156,13.6156,13.6156,1041600.0
2012-01-30 14:35:00,16.18,16.19,16.18,16.19,1458800.0,13.6156,13.624,13.6156,13.624,1458800.0
2012-01-30 14:40:00,16.19,16.2,16.19,16.2,1705200.0,13.624,13.6324,13.624,13.6324,1705200.0
2012-01-30 14:45:00,16.2,16.2,16.18,16.19,2685200.0,13.6324,13.6324,13.6156,13.624,2685200.0
2012-01-30 14:50:00,16.19,16.19,16.19,16.19,2293200.0,13.624,13.624,13.624,13.624,2293200.0
2012-01-30 14:55:00,16.19,16.19,16.19,16.19,1422400.0,13.624,13.624,13.624,13.624,1422400.0
2012-01-30 15:00:00,16.19,16.19,16.18,16.18,3715600.0,13.624,13.624,13.6156,13.6156,3715600.0
2012-01-30 15:05:00,16.18,16.19,16.17,16.17,4256000.0,13.6156,13.624,13.6072,13.6072,4256000.0
2012-01-30 15:10:00,16.17,16.18,16.17,16.18,2385600.0,13.6072,13.6156,13.6072,13.6156,2385600.0
2012-01-30 15:15:00,16.18,16.18,16.18,16.18,1551200.0,13.6156,13.6156,13.6156,13.6156,1551200.0
2012-01-30 15:20:00,16.18,16.18,16.17,16.18,2828000.0,13.6156,13.6156,13.6072,13.6156,2828000.0
2012-01-30 15:25:00,16.18,16.19,16.18,16.19,3245200.0,13.6156,13.624,13.6156,13.624,3245200.0
2012-01-30 15:30:00,16.19,16.19,16.17,16.18,2940000.0,13.624,13.624,13.6072,13.6156,2940000.0
2012-01-30 15:35:00,16.18,16.18,16.14,16.14,6739600.0,13.6156,13.6156,13.5819,13.5819,6739600.0
2012-01-30 15:40:00,16.14,16.16,16.14,16.16,4984000.0,13.5819,13.5987,13.5819,13.5987,4984000.0
2012-01-30 15:45:00,16.16,16.16,16.15,16.16,3298400.0,13.5987,13.5987,13.5903,13.5987,3298400.0
2012-01-30 15:50:00,16.16,16.18,16.16,16.17,5250000.0,13.5987,13.6156,13.5987,13.6072,5250000.0
2012-01-30 15:55:00,16.17,16.18,16.17,16.18,8072400.0,13.6072,13.6156,13.6072,13.6156,8072400.0
2012-01-31 09:30:00,16.27,16.3,16.26,16.3,26054000.0,13.6913,13.7166,13.6829,13.7166,26054000.0
2012-01-31 09:35:00,16.3,16.34,16.3,16.33,16128000.0,13.7166,13.7502,13.7166,13.7418,16128000.0
2012-01-31 09:40:00,16.33,16.34,16.29,16.31,10780000.0,13.7418,13.7502,13.7081,13.725,10780000.0
2012-01-31 09:45:00,16.31,16.34,16.3,16.33,9192400.0,13.725,13.7502,13.7166,13.7418,9192400.0
2012-01-31 09:50:00,16.33,16.33,16.31,16.32,5924800.0,13.7418,13.7418,13.725,13.7334,5924800.0
2012-01-31 09:55:00,16.32,16.34,16.3,16.33,9256800.0,13.7334,13.7502,13.7166,13.7418,9256800.0
2012-01-31 10:00:00,16.33,16.35,16.31,16.33,11146800.0,13.7418,13.7586,13.725,13.7418,11146800.0
2012-01-31 10:05:00,16.33,16.34,16.3,16.32,7999600.0,13.7418,13.7502,13.7166,13.7334,7999600.0
2012-01-31 10:10:00,16.32,16.34,16.32,16.34,7952000.0,13.7334,13.7502,13.7334,13.7502,7952000.0
2012-01-31 10:15:00,16.34,16.36,16.33,16.35,9360400.0,13.7502,13.767,13.7418,13.7586,9360400.0
2012-01-31 10:20:00,16.35,16.35,16.34,16.35,3808000.0,13.7586,13.7586,13.7502,13.7586,3808000.0
2012-01-31 10:25:00,16.35,16.37,16.35,16.36,7280000.0,13.7586,13.7755,13.7586,13.767,7280000.0
2012-01-31 10:30:00,16.36,16.36,16.34,16.35,3836000.0,13.767,13.767,13.7502,13.7586,3836000.0
2012-01-31 10:35:00,16.35,16.36,16.31,16.32,8145200.0,13.7586,13.767,13.725,13.7334,8145200.0
2012-01-31 10:40:00,16.32,16.32,16.29,16.31,8741600.0,13.7334,13.7334,13.7081,13.725,8741600.0
2012-01-31 10:45:00,16.31,16.32,16.3,16.31,4466000.0,13.725,13.7334,13.7166,13.725,4466000.0
2012-01-31 10:50:00,16.31,16.32,16.3,16.31,3147200.0,13.725,13.7334,13.7166,13.725,3147200.0
2012-01-31 10:55:00,16.31,16.31,16.26,16.28,7137200.0,13.725,13.725,13.6829,13.6997,7137200.0
2012-01-31 11:00:00,16.28,16.3,16.28,16.29,4846800.0,13.6997,13.7166,13.6997,13.7081,4846800.0
2012-01-31 11:05:00,16.29,16.3,16.28,16.29,2844800.0,13.7081,13.7166,13.6997,13.7081,2844800.0
2012-01-31 11:10:00,16.29,16.29,16.25,16.25,6423200.0,13.7081,13.7081,13.6745,13.6745,6423200.0
2012-01-31 11:15:00,16.25,16.28,16.25,16.27,3385200.0,13.6745,13.6997,13.6745,13.6913,3385200.0
2012-01-31 11:20:00,16.27,16.28,16.27,16.28,2214800.0,13.6913,13.6997,13.6913,13.6997,2214800.0
2012-01-31 11:25:00,16.28,16.29,16.27,16.27,2433200.0,13.6997,13.7081,13.6913,13.6913,2433200.0
2012-01-31 11:30:00,16.27,16.28,16.25,16.25,2497600.0,13.6913,13.6997,13.6745,13.6745,2497600.0
2012-01-31 11:35:00,16.25,16.26,16.24,16.26,7114800.0,13.6745,13.6829,13.6661,13.6829,7114800.0
2012-01-31 11:40:00,16.26,16.26,16.23,16.24,3248000.0,13.6829,13.6829,13.6576,13.6661,3248000.0
2012-01-31 11:45:00,16.24,16.25,16.19,16.2,6339200.0,13.6661,13.6745,13.624,13.6324,6339200.0
2012-01-31 11:50:00,16.2,16.22,16.18,16.18,5583200.0,13.6324,13.6492,13.6156,13.6156,5583200.0
2012-01-31 11:55:00,16.18,16.23,16.18,16.22,4715200.0,13.6156,13.6576,13.6156,13.6492,4715200.0
2012-01-31 12:00:00,16.22,16.23,16.22,16.23,2408000.0,13.6492,13.6576,13.6492,13.6576,2408000.0
2012-01-31 12:05:00,16.23,16.24,16.21,16.22,4298000.0,13.6576,13.6661,13.6408,13.6492,4298000.0
2012-01-31 12:10:00,16.22,16.23,16.21,16.21,2310000.0,13.6492,13.6576,13.6408,13.6408,2310000.0
2012-01-31 12:15:00,16.21,16.22,16.21,16.22,2783200.0,13.6408,13.6492,13.6408,13.6492,2783200.0
2012-01-31 12:20:00,16.22,16.22,16.2,16.2,2592800.0,13.6492,13.6492,13.6324,13.6324,2592800.0
2012-01-31 12:25:00,16.19,16.21,16.18,16.2,2850400.0,13.624,13.6408,13.6156,13.6324,2850400.0
2012-01-31 12:30:00,16.2,16.22,16.2,16.22,2444400.0,13.6324,13.6492,13.6324,13.6492,2444400.0
2012-01-31 12:35:00,16.22,16.22,16.2,16.22,3432800.0,13.6492,13.6492,13.6324,13.6492,3432800.0
2012-01-31 12:40:00,16.22,16.22,16.21,16.21,2654400.0,13.6492,13.6492,13.6408,13.6408,2654400.0
2012-01-31 12:45:00,16.21,16.22,16.21,16.21,1696800.0,13.6408,13.6492,13.6408,13.6408,1696800.0
2012-01-31 12:50:00,16.21,16.23,16.21,16.21,3063200.0,13.6408,13.6576,13.6408,13.6408,3063200.0
2012-01-31 12:55:00,16.21,16.22,16.21,16.21,1506400.0,13.6408,13.6492,13.6408,13.6408,1506400.0
2012-01-31 13:00:00,16.21,16.24,16.21,16.22,3404800.0,13.6408,13.6661,13.6408,13.6492,3404800.0
2012-01-31 13:05:00,16.22,16.23,16.21,16.22,3301200.0,13.6492,13.6576,13.6408,13.6492,3301200.0
2012-01-31 13:10:00,16.22,16.24,16.22,16.23,2349200.0,13.6492,13.6661,13.6492,13.6576,2349200.0
2012-01-31 13:15:00,16.23,16.24,16.23,16.24,1694000.0,13.6576,13.6661,13.6576,13.6661,1694000.0
2012-01-31 13:20:00,16.24,16.25,16.24,16.25,2738400.0,13.6661,13.6745,13.6661,13.6745,2738400.0
2012-01-31 13:25:00,16.25,16.25,16.24,16.24,1691200.0,13.6745,13.6745,13.6661,13.6661,1691200.0
2012-01-31 13:30:00,16.24,16.25,16.24,16.24,1803200.0,13.6661,13.6745,13.6661,13.6661,1803200.0
2012-01-31 13:35:00,16.24,16.25,16.24,16.24,2282000.0,13.6661,13.6745,13.6661,13.6661,2282000.0
2012-01-31 13:40:00,16.24,16.24,16.23,16.24,1450400.0,13.6661,13.6661,13.6576,13.6661,1450400.0
2012-01-31 13:45:00,16.23,16.24,16.22,16.22,1257200.0,13.6576,13.6661,13.6492,13.6492,1257200.0
2012-01-31 13:50:00,16.22,16.22,16.21,16.21,2354800.0,13.6492,13.6492,13.6408,13.6408,2354800.0
2012-01-31 13:55:00,16.21,16.22,16.21,16.22,1551200.0,13.6408,13.6492,13.6408,13.6492,1551200.0
2012-01-31 14:00:00,16.22,16.23,16.22,16.22,1075200.0,13.6492,13.6576,13.6492,13.6492,1075200.0
2012-01-31 14:05:00,16.22,16.23,16.22,16.23,946400.0,13.6492,13.6576,13.6492,13.6576,946400.0
2012-01-31 14:10:00,16.23,16.25,16.22,16.24,2464000.0,13.6576,13.6745,13.6492,13.6661,2464000.0
2012-01-31 14:15:00,16.24,16.26,16.24,16.26,2052400.0,13.6661,13.6829,13.6661,13.6829,2052400.0
2012-01-31 14:20:00,16.25,16.28,16.25,16.27,4082400.0,13.6745,13.6997,13.6745,13.6913,4082400.0
2012-01-31 14:25:00,16.27,16.27,16.26,16.27,2035600.0,13.6913,13.6913,13.6829,13.6913,2035600.0
2012-01-31 14:30:00,16.27,16.29,16.27,16.28,2514400.0,13.6913,13.7081,13.6913,13.6997,2514400.0
2012-01-31 14:35:00,16.28,16.28,16.26,16.26,2343600.0,13.6997,13.6997,13.6829,13.6829,2343600.0
2012-01-31 14:40:00,16.27,16.27,16.26,16.26,1542800.0,13.6913,13.6913,13.6829,13.6829,1542800.0
2012-01-31 14:45:00,16.26,16.26,16.25,16.26,1750000.0,13.6829,13.6829,13.6745,13.6829,1750000.0
2012-01-31 14:50:00,16.26,16.28,16.26,16.28,2777600.0,13.6829,13.6997,13.6829,13.6997,2777600.0
2012-01-31 14:55:00,16.28,16.28,16.27,16.27,1671600.0,13.6997,13.6997,13.6913,13.6913,1671600.0
2012-01-31 15:00:00,16.27,16.28,16.26,16.27,1920800.0,13.6913,13.6997,13.6829,13.6913,1920800.0
2012-01-31 15:05:00,16.27,16.29,16.27,16.29,3007200.0,13.6913,13.7081,13.6913,13.7081,3007200.0
2012-01-31 15:10:00,16.29,16.3,16.28,16.3,5040000.0,13.7081,13.7166,13.6997,13.7166,5040000.0
2012-01-31 15:15:00,16.3,16.31,16.3,16.3,4214000.0,13.7166,13.725,13.7166,13.7166,4214000.0
2012-01-31 15:20:00,16.3,16.31,16.29,16.29,2956800.0,13.7166,13.725,13.7081,13.7081,2956800.0
2012-01-31 15:25:00,16.29,16.31,16.29,16.31,2556400.0,13.7081,13.725,13.7081,13.725,2556400.0
2012-01-31 15:30:00,16.31,16.31,16.27,16.28,3676400.0,13.725,13.725,13.6913,13.6997,3676400.0
2012-01-31 15:35:00,16.27,16.29,16.27,16.29,4079600.0,13.6913,13.7081,13.6913,13.7081,4079600.0
2012-01-31 15:40:00,16.29,16.3,16.29,16.29,3077200.0,13.7081,13.7166,13.7081,13.7081,3077200.0
2012-01-31 15:45:00,16.29,16.3,16.29,16.3,4379200.0,13.7081,13.7166,13.7081,13.7166,4379200.0
2012-01-31 15:50:00,16.3,16.3,16.29,16.29,5490800.0,13.7166,13.7166,13.7081,13.7081,5490800.0
2012-01-31 15:55:00,16.29,16.3,16.29,16.3,9979200.0,13.7081,13.7166,13.7081,13.7166,9979200.0
2012-02-01 09:30:00,16.37,16.39,16.34,16.35,18390400.0,13.7755,13.7923,13.7502,13.7586,18390400.0
2012-02-01 09:35:00,16.35,16.37,16.32,16.36,8279600.0,13.7586,13.7755,13.7334,13.767,8279600.0
2012-02-01 09:40:00,16.36,16.36,16.34,16.35,4505200.0,13.767,13.767,13.7502,13.7586,4505200.0
2012-02-01 09:45:00,16.35,16.35,16.32,16.35,7406000.0,13.7586,13.7586,13.7334,13.7586,7406000.0
2012-02-01 09:50:00,16.35,16.35,16.33,16.33,3962000.0,13.7586,13.7586,13.7418,13.7418,3962000.0
2012-02-01 09:55:00,16.33,16.34,16.3,16.33,6207600.0,13.7418,13.7502,13.7166,13.7418,6207600.0
2012-02-01 10:00:00,16.33,16.34,16.29,16.32,6610800.0,13.7418,13.7502,13.7081,13.7334,6610800.0
2012-02-01 10:05:00,16.32,16.33,16.28,16.29,7666400.0,13.7334,13.7418,13.6997,13.7081,7666400.0
2012-02-01 10:10:00,16.29,16.3,16.27,16.3,5966800.0,13.7081,13.7166,13.6913,13.7166,5966800.0
2012-02-01 10:15:00,16.3,16.3,16.27,16.27,4919600.0,13.7166,13.7166,13.6913,13.6913,4919600.0
2012-02-01 10:20:00,16.27,16.3,16.27,16.3,4040400.0,13.6913,13.7166,13.6913,13.7166,4040400.0
2012-02-01 10:25:00,16.3,16.32,16.28,16.29,4846800.0,13.7166,13.7334,13.6997,13.7081,4846800.0
2012-02-01 10:30:00,16.29,16.29,16.27,16.28,4062800.0,13.7081,13.7081,13.6913,13.6997,4062800.0
2012-02-01 10:35:00,16.28,16.29,16.27,16.28,3480400.0,13.6997,13.7081,13.6913,13.6997,3480400.0
2012-02-01 10:40:00,16.28,16.3,16.28,16.3,3410400.0,13.6997,13.7166,13.6997,13.7166,3410400.0
2012-02-01 10:45:00,16.3,16.31,16.29,16.31,4113200.0,13.7166,13.725,13.7081,13.725,4113200.0
2012-02-01 10:50:00,16.31,16.31,16.3,16.31,3085600.0,13.725,13.725,13.7166,13.725,3085600.0
2012-02-01 10:55:00,16.31,16.32,16.3,16.31,3228400.0,13.725,13.7334,13.7166,13.725,3228400.0
2012-02-01 11:00:00,16.31,16.33,16.31,16.31,6403600.0,13.725,13.7418,13.725,13.725,6403600.0
2012-02-01 11:05:00,16.31,16.32,16.3,16.3,2763600.0,13.725,13.7334,13.7166,13.7166,2763600.0
2012-02-01 11:10:00,16.3,16.31,16.28,16.29,4547200.0,13.7166,13.725,13.6997,13.7081,4547200.0
2012-02-01 11:15:00,16.29,16.29,16.28,16.28,3046400.0,13.7081,13.7081,13.6997,13.6997,3046400.0
2012-02-01 11:20:00,16.28,16.3,16.28,16.29,2214800.0,13.6997,13.7166,13.6997,13.7081,2214800.0
2012-02-01 11:25:00,16.29,16.32,16.29,16.31,3990000.0,13.7081,13.7334,13.7081,13.725,3990000.0
2012-02-01 11:30:00,16.31,16.31,16.3,16.3,2620800.0,13.725,13.725,13.7166,13.7166,2620800.0
2012-02-01 11:35:00,16.3,16.3,16.29,16.3,3273200.0,13.7166,13.7166,13.7081,13.7166,3273200.0
2012-02-01 11:40:00,16.3,16.3,16.28,16.3,3054800.0,13.7166,13.7166,13.6997,13.7166,3054800.0
2012-02-01 11:45:00,16.3,16.31,16.29,16.31,4046000.0,13.7166,13.725,13.7081,13.725,4046000.0
2012-02-01 11:50:00,16.31,16.31,16.3,16.3,2125200.0,13.725,13.725,13.7166,13.7166,2125200.0
2012-02-01 11:55:00,16.3,16.31,16.3,16.3,1405600.0,13.7166,13.725,13.7166,13.7166,1405600.0
2012-02-01 12:00:00,16.3,16.3,16.29,16.3,2172800.0,13.7166,13.7166,13.7081,13.7166,2172800.0
2012-02-01 12:05:00,16.3,16.31,16.3,16.31,1402800.0,13.7166,13.725,13.7166,13.725,1402800.0
2012-02-01 12:10:00,16.3,16.31,16.3,16.31,1114400.0,13.7166,13.725,13.7166,13.725,1114400.0
2012-02-01 12:15:00,16.3,16.32,16.3,16.31,2139200.0,13.7166,13.7334,13.7166,13.725,2139200.0
2012-02-01 12:20:00,16.31,16.32,16.3,16.32,2212000.0,13.725,13.7334,13.7166,13.7334,2212000.0
2012-02-01 12:25:00,16.32,16.32,16.31,16.31,1534400.0,13.7334,13.7334,13.725,13.725,1534400.0
2012-02-01 12:30:00,16.31,16.32,16.31,16.32,1710800.0,13.725,13.7334,13.725,13.7334,1710800.0
2012-02-01 12:35:00,16.32,16.33,16.32,16.33,2601200.0,13.7334,13.7418,13.7334,13.7418,2601200.0
2012-02-01 12:40:00,16.33,16.33,16.32,16.33,1666000.0,13.7418,13.7418,13.7334,13.7418,1666000.0
2012-02-01 12:45:00,16.33,16.33,16.32,16.32,2349200.0,13.7418,13.7418,13.7334,13.7334,2349200.0
2012-02-01 12:50:00,16.32,16.33,16.32,16.33,1209600.0,13.7334,13.7418,13.7334,13.7418,1209600.0
2012-02-01 12:55:00,16.33,16.33,16.32,16.32,1929200.0,13.7418,13.7418,13.7334,13.7334,1929200.0
2012-02-01 13:00:00,16.32,16.32,16.31,16.32,1573600.0,13.7334,13.7334,13.725,13.7334,1573600.0
2012-02-01 13:05:00,16.32,16.32,16.31,16.32,1654800.0,13.7334,13.7334,13.725,13.7334,1654800.0
2012-02-01 13:10:00,16.32,16.33,16.31,16.32,1453200.0,13.7334,13.7418,13.725,13.7334,1453200.0
2012-02-01 13:15:00,16.32,16.33,16.32,16.32,1131200.0,13.7334,13.7418,13.7334,13.7334,1131200.0
2012-02-01 13:20:00,16.32,16.33,16.32,16.33,1839600.0,13.7334,13.7418,13.7334,13.7418,1839600.0
2012-02-01 13:25:00,16.33,16.33,16.32,16.32,750400.0,13.7418,13.7418,13.7334,13.7334,750400.0
2012-02-01 13:30:00,16.32,16.33,16.32,16.32,1542800.0,13.7334,13.7418,13.7334,13.7334,1542800.0
2012-02-01 13:35:00,16.32,16.33,16.32,16.32,1506400.0,13.7334,13.7418,13.7334,13.7334,1506400.0
2012-02-01 13:40:00,16.32,16.33,16.32,16.32,2035600.0,13.7334,13.7418,13.7334,13.7334,2035600.0
2012-02-01 13:45:00,16.32,16.32,16.32,16.32,1906800.0,13.7334,13.7334,13.7334,13.7334,1906800.0
2012-02-01 13:50:00,16.32,16.32,16.32,16.32,2158800.0,13.7334,13.7334,13.7334,13.7334,2158800.0
2012-02-01 13:55:00,16.32,16.32,16.31,16.31,2058000.0,13.7334,13.7334,13.725,13.725,2058000.0
2012-02-01 14:00:00,16.31,16.31,16.31,16.31,1377600.0,13.725,13.725,13.725,13.725,1377600.0
2012-02-01 14:05:00,16.31,16.31,16.3,16.3,2912000.0,13.725,13.725,13.7166,13.7166,2912000.0
2012-02-01 14:10:00,16.3,16.31,16.3,16.31,1663200.0,13.7166,13.725,13.7166,13.725,1663200.0
2012-02-01 14:15:00,16.31,16.32,16.31,16.31,2503200.0,13.725,13.7334,13.725,13.725,2503200.0
2012-02-01 14:20:00,16.31,16.31,16.31,16.31,1094800.0,13.725,13.725,13.725,13.725,1094800.0
2012-02-01 14:25:00,16.31,16.32,16.31,16.31,1484000.0,13.725,13.7334,13.725,13.725,1484000.0
2012-02-01 14:30:00,16.31,16.31,16.3,16.31,1450400.0,13.725,13.725,13.7166,13.725,1450400.0
2012-02-01 14:35:00,16.31,16.31,16.3,16.3,2007600.0,13.725,13.725,13.7166,13.7166,2007600.0
2012-02-01 14:40:00,16.3,16.31,16.29,16.31,2452800.0,13.7166,13.725,13.7081,13.725,2452800.0
2012-02-01 14:45:00,16.31,16.31,16.3,16.3,1181600.0,13.725,13.725,13.7166,13.7166,1181600.0
2012-02-01 14:50:00,16.3,16.32,16.3,16.31,2200800.0,13.7166,13.7334,13.7166,13.725,2200800.0
2012-02-01 14:55:00,16.31,16.31,16.3,16.3,1523200.0,13.725,13.725,13.7166,13.7166,1523200.0
2012-02-01 15:00:00,16.3,16.31,16.3,16.3,1719200.0,13.7166,13.725,13.7166,13.7166,1719200.0
2012-02-01 15:05:00,16.3,16.31,16.3,16.31,1923600.0,13.7166,13.725,13.7166,13.725,1923600.0
2012-02-01 15:10:00,16.31,16.31,16.29,16.3,2760800.0,13.725,13.725,13.7081,13.7166,2760800.0
2012-02-01 15:15:00,16.3,16.31,16.29,16.31,1867600.0,13.7166,13.725,13.7081,13.725,1867600.0
2012-02-01 15:20:00,16.31,16.31,16.29,16.3,2844800.0,13.725,13.725,13.7081,13.7166,2844800.0
2012-02-01 15:25:00,16.3,16.3,16.29,16.3,1587600.0,13.7166,13.7166,13.7081,13.7166,1587600.0
2012-02-01 15:30:00,16.3,16.3,16.29,16.3,3662400.0,13.7166,13.7166,13.7081,13.7166,3662400.0
2012-02-01 15:35:00,16.3,16.31,16.3,16.3,2164400.0,13.7166,13.725,13.7166,13.7166,2164400.0
2012-02-01 15:40:00,16.3,16.31,16.3,16.3,2940000.0,13.7166,13.725,13.7166,13.7166,2940000.0
2012-02-01 15:45:00,16.31,16.31,16.3,16.3,3609200.0,13.725,13.725,13.7166,13.7166,3609200.0
2012-02-01 15:50:00,16.3,16.3,16.29,16.29,4662000.0,13.7166,13.7166,13.7081,13.7081,4662000.0
2012-02-01 15:55:00,16.29,16.29,16.28,16.29,11048800.0,13.7081,13.7081,13.6997,13.7081,11048800.0
2012-02-02 09:30:00,16.28,16.33,16.26,16.31,10136000.0,13.6997,13.7418,13.6829,13.725,10136000.0
2012-02-02 09:35:00,16.31,16.31,16.27,16.28,5149200.0,13.725,13.725,13.6913,13.6997,5149200.0
2012-02-02 09:40:00,16.28,16.29,16.27,16.28,3368400.0,13.6997,13.7081,13.6913,13.6997,3368400.0
2012-02-02 09:45:00,16.28,16.28,16.26,16.27,3939600.0,13.6997,13.6997,13.6829,13.6913,3939600.0
2012-02-02 09:50:00,16.27,16.27,16.25,16.26,3267600.0,13.6913,13.6913,13.6745,13.6829,3267600.0
2012-02-02 09:55:00,16.26,16.27,16.26,16.26,2884000.0,13.6829,13.6913,13.6829,13.6829,2884000.0
2012-02-02 10:00:00,16.26,16.28,16.26,16.28,3603600.0,13.6829,13.6997,13.6829,13.6997,3603600.0
2012-02-02 10:05:00,16.28,16.29,16.27,16.29,3488800.0,13.6997,13.7081,13.6913,13.7081,3488800.0
2012-02-02 10:10:00,16.29,16.29,16.27,16.27,2741200.0,13.7081,13.7081,13.6913,13.6913,2741200.0
2012-02-02 10:15:00,16.27,16.28,16.26,16.26,2424800.0,13.6913,13.6997,13.6829,13.6829,2424800.0
2012-02-02 10:20:00,16.26,16.27,16.24,16.26,6568800.0,13.6829,13.6913,13.6661,13.6829,6568800.0
2012-02-02 10:25:00,16.26,16.27,16.25,16.26,2382800.0,13.6829,13.6913,13.6745,13.6829,2382800.0
2012-02-02 10:30:00,16.27,16.27,16.26,16.26,1324400.0,13.6913,13.6913,13.6829,13.6829,1324400.0
2012-02-02 10:35:00,16.26,16.28,16.26,16.27,1710800.0,13.6829,13.6997,13.6829,13.6913,1710800.0
2012-02-02 10:40:00,16.27,16.28,16.26,16.27,2181200.0,13.6913,13.6997,13.6829,13.6913,2181200.0
2012-02-02 10:45:00,16.27,16.28,16.26,16.27,2489200.0,13.6913,13.6997,13.6829,13.6913,2489200.0
2012-02-02 10:50:00,16.27,16.28,16.26,16.27,1660400.0,13.6913,13.6997,13.6829,13.6913,1660400.0
2012-02-02 10:55:00,16.27,16.28,16.26,16.26,1716400.0,13.6913,13.6997,13.6829,13.6829,1716400.0
2012-02-02 11:00:00,16.27,16.27,16.26,16.27,1139600.0,13.6913,13.6913,13.6829,13.6913,1139600.0
2012-02-02 11:05:00,16.27,16.27,16.26,16.27,1288000.0,13.6913,13.6913,13.6829,13.6913,1288000.0
2012-02-02 11:10:00,16.27,16.27,16.26,16.26,1450400.0,13.6913,13.6913,13.6829,13.6829,1450400.0
2012-02-02 11:15:00,16.26,16.26,16.25,16.25,2676800.0,13.6829,13.6829,13.6745,13.6745,2676800.0
2012-02-02 11:20:00,16.25,16.26,16.25,16.26,1464400.0,13.6745,13.6829,13.6745,13.6829,1464400.0
2012-02-02 11:25:00,16.26,16.27,16.26,16.26,1338400.0,13.6829,13.6913,13.6829,13.6829,1338400.0
2012-02-02 11:30:00,16.27,16.27,16.25,16.26,2080400.0,13.6913,13.6913,13.6745,13.6829,2080400.0
2012-02-02 11:35:00,16.26,16.26,16.25,16.26,1780800.0,13.6829,13.6829,13.6745,13.6829,1780800.0
2012-02-02 11:40:00,16.27,16.27,16.25,16.26,705600.0,13.6913,13.6913,13.6745,13.6829,705600.0
2012-02-02 11:45:00,16.25,16.26,16.25,16.25,1666000.0,13.6745,13.6829,13.6745,13.6745,1666000.0
2012-02-02 11:50:00,16.26,16.26,16.25,16.26,1184400.0,13.6829,13.6829,13.6745,13.6829,1184400.0
2012-02-02 11:55:00,16.26,16.27,16.26,16.26,1100400.0,13.6829,13.6913,13.6829,13.6829,1100400.0
2012-02-02 12:00:00,16.26,16.27,16.25,16.27,2584400.0,13.6829,13.6913,13.6745,13.6913,2584400.0
2012-02-02 12:05:00,16.27,16.27,16.26,16.26,1260000.0,13.6913,13.6913,13.6829,13.6829,1260000.0
2012-02-02 12:10:00,16.26,16.26,16.25,16.25,2091600.0,13.6829,13.6829,13.6745,13.6745,2091600.0
2012-02-02 12:15:00,16.25,16.26,16.24,16.25,2886800.0,13.6745,13.6829,13.6661,13.6745,2886800.0
2012-02-02 12:20:00,16.25,16.26,16.25,16.25,1568000.0,13.6745,13.6829,13.6745,13.6745,1568000.0
2012-02-02 12:25:00,16.25,16.26,16.24,16.25,1929200.0,13.6745,13.6829,13.6661,13.6745,1929200.0
2012-02-02 12:30:00,16.25,16.25,16.23,16.23,2648800.0,13.6745,13.6745,13.6576,13.6576,2648800.0
2012-02-02 12:35:00,16.23,16.24,16.22,16.22,4317600.0,13.6576,13.6661,13.6492,13.6492,4317600.0
2012-02-02 12:40:00,16.22,16.23,16.22,16.22,2424800.0,13.6492,13.6576,13.6492,13.6492,2424800.0
2012-02-02 12:45:00,16.22,16.23,16.22,16.22,1682800.0,13.6492,13.6576,13.6492,13.6492,1682800.0
2012-02-02 12:50:00,16.23,16.24,16.22,16.23,2158800.0,13.6576,13.6661,13.6492,13.6576,2158800.0
2012-02-02 12:55:00,16.23,16.24,16.23,16.24,2206400.0,13.6576,13.6661,13.6576,13.6661,2206400.0
2012-02-02 13:00:00,16.24,16.24,16.23,16.23,1411200.0,13.6661,13.6661,13.6576,13.6576,1411200.0
2012-02-02 13:05:00,16.23,16.24,16.22,16.23,884800.0,13.6576,13.6661,13.6492,13.6576,884800.0
2012-02-02 13:10:00,16.23,16.24,16.22,16.23,1470000.0,13.6576,13.6661,13.6492,13.6576,1470000.0
2012-02-02 13:15:00,16.22,16.24,16.22,16.23,1632400.0,13.6492,13.6661,13.6492,13.6576,1632400.0
2012-02-02 13:20:00,16.23,16.23,16.22,16.23,646800.0,13.6576,13.6576,13.6492,13.6576,646800.0
2012-02-02 13:25:00,16.23,16.23,16.21,16.21,2830800.0,13.6576,13.6576,13.6408,13.6408,2830800.0
2012-02-02 13:30:00,16.21,16.23,16.21,16.23,1937600.0,13.6408,13.6576,13.6408,13.6576,1937600.0
2012-02-02 13:35:00,16.23,16.23,16.22,16.22,831600.0,13.6576,13.6576,13.6492,13.6492,831600.0
2012-02-02 13:40:00,16.22,16.23,16.22,16.23,705600.0,13.6492,13.6576,13.6492,13.6576,705600.0
2012-02-02 13:45:00,16.23,16.25,16.23,16.23,2245600.0,13.6576,13.6745,13.6576,13.6576,2245600.0
2012-02-02 13:50:00,16.23,16.23,16.22,16.23,1786400.0,13.6576,13.6576,13.6492,13.6576,1786400.0
2012-02-02 13:55:00,16.23,16.23,16.23,16.23,1237600.0,13.6576,13.6576,13.6576,13.6576,1237600.0
2012-02-02 14:00:00,16.23,16.23,16.23,16.23,764400.0,13.6576,13.6576,13.6576,13.6576,764400.0
2012-02-02 14:05:00,16.23,16.24,16.23,16.24,960400.0,13.6576,13.6661,13.6576,13.6661,960400.0
2012-02-02 14:10:00,16.24,16.25,16.23,16.24,1092000.0,13.6661,13.6745,13.6576,13.6661,1092000.0
2012-02-02 14:15:00,16.24,16.24,16.23,16.24,1002400.0,13.6661,13.6661,13.6576,13.6661,1002400.0
2012-02-02 14:20:00,16.24,16.24,16.23,16.24,1391600.0,13.6661,13.6661,13.6576,13.6661,1391600.0
2012-02-02 14:25:00,16.24,16.24,16.23,16.23,1638000.0,13.6661,13.6661,13.6576,13.6576,1638000.0
2012-02-02 14:30:00,16.23,16.25,16.23,16.24,1680000.0,13.6576,13.6745,13.6576,13.6661,1680000.0
2012-02-02 14:35:00,16.24,16.24,16.24,16.24,1033200.0,13.6661,13.6661,13.6661,13.6661,1033200.0
2012-02-02 14:40:00,16.24,16.24,16.23,16.24,1274000.0,13.6661,13.6661,13.6576,13.6661,1274000.0
2012-02-02 14:45:00,16.24,16.25,16.23,16.25,2119600.0,13.6661,13.6745,13.6576,13.6745,2119600.0
2012-02-02 14:50:00,16.25,16.25,16.23,16.24,1957200.0,13.6745,13.6745,13.6576,13.6661,1957200.0
2012-02-02 14:55:00,16.24,16.25,16.24,16.24,1528800.0,13.6661,13.6745,13.6661,13.6661,1528800.0
2012-02-02 15:00:00,16.24,16.25,16.24,16.25,1198400.0,13.6661,13.6745,13.6661,13.6745,1198400.0
2012-02-02 15:05:00,16.25,16.26,16.25,16.25,2346400.0,13.6745,13.6829,13.6745,13.6745,2346400.0
2012-02-02 15:10:00,16.25,16.26,16.25,16.26,1635200.0,13.6745,13.6829,13.6745,13.6829,1635200.0
2012-02-02 15:15:00,16.26,16.26,16.24,16.24,1565200.0,13.6829,13.6829,13.6661,13.6661,1565200.0
2012-02-02 15:20:00,16.24,16.25,16.23,16.25,2102800.0,13.6661,13.6745,13.6576,13.6745,2102800.0
2012-02-02 15:25:00,16.25,16.25,16.24,16.24,1601600.0,13.6745,13.6745,13.6661,13.6661,1601600.0
2012-02-02 15:30:00,16.24,16.25,16.24,16.25,1310400.0,13.6661,13.6745,13.6661,13.6745,1310400.0
2012-02-02 15:35:00,16.25,16.25,16.25,16.25,2128000.0,13.6745,13.6745,13.6745,13.6745,2128000.0
2012-02-02 15:40:00,16.25,16.26,16.24,16.25,2884000.0,13.6745,13.6829,13.6661,13.6745,2884000.0
2012-02-02 15:45:00,16.25,16.26,16.24,16.25,3348800.0,13.6745,13.6829,13.6661,13.6745,3348800.0
2012-02-02 15:50:00,16.25,16.25,16.24,16.25,3600800.0,13.6745,13.6745,13.6661,13.6745,3600800.0
2012-02-02 15:55:00,16.25,16.26,16.25,16.25,5824000.0,13.6745,13.6829,13.6745,13.6745,5824000.0
2012-02-03 09:30:00,16.33,16.34,16.28,16.28,11835600.0,13.7418,13.7502,13.6997,13.6997,11835600.0
2012-02-03 09:35:00,16.28,16.3,16.27,16.29,4914000.0,13.6997,13.7166,13.6913,13.7081,4914000.0
2012-02-03 09:40:00,16.29,16.3,16.28,16.29,5521600.0,13.7081,13.7166,13.6997,13.7081,5521600.0
2012-02-03 09:45:00,16.29,16.3,16.29,16.3,5191200.0,13.7081,13.7166,13.7081,13.7166,5191200.0
2012-02-03 09:50:00,16.3,16.32,16.3,16.32,4575200.0,13.7166,13.7334,13.7166,13.7334,4575200.0
2012-02-03 09:55:00,16.32,16.32,16.31,16.32,4614400.0,13.7334,13.7334,13.725,13.7334,4614400.0
2012-02-03 10:00:00,16.31,16.33,16.31,16.33,5521600.0,13.725,13.7418,13.725,13.7418,5521600.0
2012-02-03 10:05:00,16.33,16.36,16.32,16.36,6577200.0,13.7418,13.767,13.7334,13.767,6577200.0
2012-02-03 10:10:00,16.36,16.39,16.35,16.38,9548000.0,13.767,13.7923,13.7586,13.7839,9548000.0
2012-02-03 10:15:00,16.38,16.39,16.37,16.38,5126800.0,13.7839,13.7923,13.7755,13.7839,5126800.0
2012-02-03 10:20:00,16.38,16.39,16.38,16.38,4376400.0,13.7839,13.7923,13.7839,13.7839,4376400.0
2012-02-03 10:25:00,16.38,16.38,16.36,16.36,5689600.0,13.7839,13.7839,13.767,13.767,5689600.0
2012-02-03 10:30:00,16.36,16.37,16.36,16.36,3948000.0,13.767,13.7755,13.767,13.767,3948000.0
2012-02-03 10:35:00,16.36,16.37,16.35,16.36,4802000.0,13.767,13.7755,13.7586,13.767,4802000.0
2012-02-03 10:40:00,16.36,16.37,16.35,16.37,4138400.0,13.767,13.7755,13.7586,13.7755,4138400.0
2012-02-03 10:45:00,16.37,16.37,16.36,16.37,2833600.0,13.7755,13.7755,13.767,13.7755,2833600.0
2012-02-03 10:50:00,16.37,16.38,16.37,16.38,3390800.0,13.7755,13.7839,13.7755,13.7839,3390800.0
2012-02-03 10:55:00,16.38,16.38,16.38,16.38,3287200.0,13.7839,13.7839,13.7839,13.7839,3287200.0
2012-02-03 11:00:00,16.38,16.39,16.38,16.38,4102000.0,13.7839,13.7923,13.7839,13.7839,4102000.0
2012-02-03 11:05:00,16.38,16.38,16.36,16.36,3441200.0,13.7839,13.7839,13.767,13.767,3441200.0
2012-02-03 11:10:00,16.37,16.37,16.36,16.37,1764000.0,13.7755,13.7755,13.767,13.7755,1764000.0
2012-02-03 11:15:00,16.37,16.37,16.36,16.37,1142400.0,13.7755,13.7755,13.767,13.7755,1142400.0
2012-02-03 11:20:00,16.37,16.38,16.37,16.38,2259600.0,13.7755,13.7839,13.7755,13.7839,2259600.0
2012-02-03 11:25:00,16.38,16.39,16.38,16.39,2536800.0,13.7839,13.7923,13.7839,13.7923,2536800.0
2012-02-03 11:30:00,16.38,16.39,16.38,16.38,1374800.0,13.7839,13.7923,13.7839,13.7839,1374800.0
2012-02-03 11:35:00,16.38,16.4,16.38,16.4,7148400.0,13.7839,13.8007,13.7839,13.8007,7148400.0
2012-02-03 11:40:00,16.4,16.4,16.39,16.4,4230800.0,13.8007,13.8007,13.7923,13.8007,4230800.0
2012-02-03 11:45:00,16.4,16.4,16.39,16.4,2702000.0,13.8007,13.8007,13.7923,13.8007,2702000.0
2012-02-03 11:50:00,16.4,16.42,16.4,16.41,4869200.0,13.8007,13.8175,13.8007,13.8091,4869200.0
2012-02-03 11:55:00,16.41,16.42,16.4,16.41,2741200.0,13.8091,13.8175,13.8007,13.8091,2741200.0
2012-02-03 12:00:00,16.41,16.41,16.4,16.41,3466400.0,13.8091,13.8091,13.8007,13.8091,3466400.0
2012-02-03 12:05:00,16.41,16.41,16.4,16.41,1887200.0,13.8091,13.8091,13.8007,13.8091,1887200.0
2012-02-03 12:10:00,16.41,16.42,16.41,16.41,3894800.0,13.8091,13.8175,13.8091,13.8091,3894800.0
2012-02-03 12:15:00,16.41,16.41,16.4,16.4,2206400.0,13.8091,13.8091,13.8007,13.8007,2206400.0
2012-02-03 12:20:00,16.4,16.41,16.39,16.4,2287600.0,13.8007,13.8091,13.7923,13.8007,2287600.0
2012-02-03 12:25:00,16.4,16.41,16.4,16.41,1461600.0,13.8007,13.8091,13.8007,13.8091,1461600.0
2012-02-03 12:30:00,16.41,16.41,16.4,16.41,912800.0,13.8091,13.8091,13.8007,13.8091,912800.0
2012-02-03 12:35:00,16.41,16.41,16.4,16.41,882000.0,13.8091,13.8091,13.8007,13.8091,882000.0
2012-02-03 12:40:00,16.41,16.42,16.41,16.42,2954000.0,13.8091,13.8175,13.8091,13.8175,2954000.0
2012-02-03 12:45:00,16.42,16.42,16.41,16.42,2077600.0,13.8175,13.8175,13.8091,13.8175,2077600.0
2012-02-03 12:50:00,16.42,16.42,16.41,16.41,1593200.0,13.8175,13.8175,13.8091,13.8091,1593200.0
2012-02-03 12:55:00,16.42,16.42,16.41,16.42,1531600.0,13.8175,13.8175,13.8091,13.8175,1531600.0
2012-02-03 13:00:00,16.42,16.42,16.41,16.42,716800.0,13.8175,13.8175,13.8091,13.8175,716800.0
2012-02-03 13:05:00,16.42,16.42,16.42,16.42,1887200.0,13.8175,13.8175,13.8175,13.8175,1887200.0
2012-02-03 13:10:00,16.42,16.42,16.42,16.42,1545600.0,13.8175,13.8175,13.8175,13.8175,1545600.0
2012-02-03 13:15:00,16.42,16.42,16.42,16.42,1475600.0,13.8175,13.8175,13.8175,13.8175,1475600.0
2012-02-03 13:20:00,16.42,16.42,16.42,16.42,884800.0,13.8175,13.8175,13.8175,13.8175,884800.0
2012-02-03 13:25:00,16.42,16.42,16.42,16.42,1170400.0,13.8175,13.8175,13.8175,13.8175,1170400.0
2012-02-03 13:30:00,16.42,16.42,16.41,16.41,1430800.0,13.8175,13.8175,13.8091,13.8091,1430800.0
2012-02-03 13:35:00,16.41,16.42,16.4,16.41,1909600.0,13.8091,13.8175,13.8007,13.8091,1909600.0
2012-02-03 13:40:00,16.41,16.41,16.41,16.41,1904000.0,13.8091,13.8091,13.8091,13.8091,1904000.0
2012-02-03 13:45:00,16.41,16.41,16.41,16.41,954800.0,13.8091,13.8091,13.8091,13.8091,954800.0
2012-02-03 13:50:00,16.41,16.41,16.41,16.41,910000.0,13.8091,13.8091,13.8091,13.8091,910000.0
2012-02-03 13:55:00,16.41,16.41,16.41,16.41,1461600.0,13.8091,13.8091,13.8091,13.8091,1461600.0
2012-02-03 14:00:00,16.41,16.42,16.41,16.42,1537200.0,13.8091,13.8175,13.8091,13.8175,1537200.0
2012-02-03 14:05:00,16.42,16.42,16.41,16.42,924000.0,13.8175,13.8175,13.8091,13.8175,924000.0
2012-02-03 14:10:00,16.42,16.42,16.41,16.41,2024400.0,13.8175,13.8175,13.8091,13.8091,2024400.0
2012-02-03 14:15:00,16.41,16.42,16.41,16.42,2049600.0,13.8091,13.8175,13.8091,13.8175,2049600.0
2012-02-03 14:20:00,16.42,16.43,16.42,16.43,6204800.0,13.8175,13.826,13.8175,13.826,6204800.0
2012-02-03 14:25:00,16.43,16.43,16.42,16.43,2657200.0,13.826,13.826,13.8175,13.826,2657200.0
2012-02-03 14:30:00,16.43,16.43,16.42,16.42,2413600.0,13.826,13.826,13.8175,13.8175,2413600.0
2012-02-03 14:35:00,16.42,16.43,16.42,16.42,1733200.0,13.8175,13.826,13.8175,13.8175,1733200.0
2012-02-03 14:40:00,16.42,16.43,16.42,16.42,1870400.0,13.8175,13.826,13.8175,13.8175,1870400.0
2012-02-03 14:45:00,16.42,16.43,16.42,16.42,1545600.0,13.8175,13.826,13.8175,13.8175,1545600.0
2012-02-03 14:50:00,16.42,16.43,16.42,16.42,1878800.0,13.8175,13.826,13.8175,13.8175,1878800.0
2012-02-03 14:55:00,16.42,16.43,16.42,16.42,5048400.0,13.8175,13.826,13.8175,13.8175,5048400.0
2012-02-03 15:00:00,16.42,16.43,16.41,16.41,3178000.0,13.8175,13.826,13.8091,13.8091,3178000.0
2012-02-03 15:05:00,16.41,16.42,16.41,16.42,1988000.0,13.8091,13.8175,13.8091,13.8175,1988000.0
2012-02-03 15:10:00,16.42,16.42,16.41,16.41,2052400.0,13.8175,13.8175,13.8091,13.8091,2052400.0
2012-02-03 15:15:00,16.41,16.42,16.41,16.41,1369200.0,13.8091,13.8175,13.8091,13.8091,1369200.0
2012-02-03 15:20:00,16.41,16.42,16.39,16.4,4558400.0,13.8091,13.8175,13.7923,13.8007,4558400.0
2012-02-03 15:25:00,16.4,16.41,16.4,16.41,2116800.0,13.8007,13.8091,13.8007,13.8091,2116800.0
2012-02-03 15:30:00,16.41,16.41,16.4,16.4,2217600.0,13.8091,13.8091,13.8007,13.8007,2217600.0
2012-02-03 15:35:00,16.4,16.4,16.39,16.4,3533600.0,13.8007,13.8007,13.7923,13.8007,3533600.0
2012-02-03 15:40:00,16.4,16.4,16.39,16.4,3710000.0,13.8007,13.8007,13.7923,13.8007,3710000.0
2012-02-03 15:45:00,16.4,16.41,16.4,16.41,4650800.0,13.8007,13.8091,13.8007,13.8091,4650800.0
2012-02-03 15:50:00,16.41,16.42,16.41,16.42,6132000.0,13.8091,13.8175,13.8091,13.8175,6132000.0
2012-02-03 15:55:00,16.42,16.42,16.4,16.41,10780000.0,13.8175,13.8175,13.8007,13.8091,10780000.0
2012-02-06 09:30:00,16.37,16.41,16.36,16.38,7854000.0,13.7755,13.8091,13.767,13.7839,7854000.0
2012-02-06 09:35:00,16.38,16.4,16.37,16.38,3721200.0,13.7839,13.8007,13.7755,13.7839,3721200.0
2012-02-06 09:40:00,16.38,16.39,16.36,16.38,4088000.0,13.7839,13.7923,13.767,13.7839,4088000.0
2012-02-06 09:45:00,16.38,16.41,16.37,16.41,3816400.0,13.7839,13.8091,13.7755,13.8091,3816400.0
2012-02-06 09:50:00,16.41,16.45,16.41,16.44,10172400.0,13.8091,13.8428,13.8091,13.8344,10172400.0
2012-02-06 09:55:00,16.44,16.47,16.43,16.46,6358800.0,13.8344,13.8596,13.826,13.8512,6358800.0
2012-02-06 10:00:00,16.46,16.47,16.45,16.46,4040400.0,13.8512,13.8596,13.8428,13.8512,4040400.0
2012-02-06 10:05:00,16.47,16.48,16.46,16.46,4172000.0,13.8596,13.868,13.8512,13.8512,4172000.0
2012-02-06 10:10:00,16.46,16.48,16.46,16.47,3782800.0,13.8512,13.868,13.8512,13.8596,3782800.0
2012-02-06 10:15:00,16.47,16.47,16.46,16.46,2755200.0,13.8596,13.8596,13.8512,13.8512,2755200.0
2012-02-06 10:20:00,16.46,16.47,16.46,16.47,1498000.0,13.8512,13.8596,13.8512,13.8596,1498000.0
2012-02-06 10:25:00,16.47,16.48,16.46,16.46,3060400.0,13.8596,13.868,13.8512,13.8512,3060400.0
2012-02-06 10:30:00,16.46,16.47,16.46,16.47,2592800.0,13.8512,13.8596,13.8512,13.8596,2592800.0
2012-02-06 10:35:00,16.47,16.49,16.47,16.49,4919600.0,13.8596,13.8764,13.8596,13.8764,4919600.0
2012-02-06 10:40:00,16.49,16.49,16.47,16.47,3939600.0,13.8764,13.8764,13.8596,13.8596,3939600.0
2012-02-06 10:45:00,16.47,16.5,16.47,16.49,4312000.0,13.8596,13.8849,13.8596,13.8764,4312000.0
2012-02-06 10:50:00,16.49,16.51,16.49,16.51,5054000.0,13.8764,13.8933,13.8764,13.8933,5054000.0
2012-02-06 10:55:00,16.51,16.52,16.5,16.51,4816000.0,13.8933,13.9017,13.8849,13.8933,4816000.0
2012-02-06 11:00:00,16.51,16.52,16.5,16.51,3105200.0,13.8933,13.9017,13.8849,13.8933,3105200.0
2012-02-06 11:05:00,16.51,16.53,16.51,16.53,4309200.0,13.8933,13.9101,13.8933,13.9101,4309200.0
2012-02-06 11:10:00,16.53,16.53,16.52,16.52,2718800.0,13.9101,13.9101,13.9017,13.9017,2718800.0
2012-02-06 11:15:00,16.52,16.55,16.52,16.54,3718400.0,13.9017,13.9269,13.9017,13.9185,3718400.0
2012-02-06 11:20:00,16.54,16.56,16.54,16.56,4888800.0,13.9185,13.9353,13.9185,13.9353,4888800.0
2012-02-06 11:25:00,16.56,16.59,16.56,16.58,10704400.0,13.9353,13.9606,13.9353,13.9522,10704400.0
2012-02-06 11:30:00,16.58,16.59,16.57,16.59,8019200.0,13.9522,13.9606,13.9438,13.9606,8019200.0
2012-02-06 11:35:00,16.59,16.6,16.58,16.59,4216800.0,13.9606,13.969,13.9522,13.9606,4216800.0
2012-02-06 11:40:00,16.59,16.59,16.58,16.59,2517200.0,13.9606,13.9606,13.9522,13.9606,2517200.0
2012-02-06 11:45:00,16.59,16.59,16.57,16.59,2609600.0,13.9606,13.9606,13.9438,13.9606,2609600.0
2012-02-06 11:50:00,16.59,16.59,16.57,16.58,1752800.0,13.9606,13.9606,13.9438,13.9522,1752800.0
2012-02-06 11:55:00,16.58,16.58,16.57,16.58,1727600.0,13.9522,13.9522,13.9438,13.9522,1727600.0
2012-02-06 12:00:00,16.58,16.59,16.58,16.58,2262400.0,13.9522,13.9606,13.9522,13.9522,2262400.0
2012-02-06 12:05:00,16.58,16.58,16.55,16.56,3536400.0,13.9522,13.9522,13.9269,13.9353,3536400.0
2012-02-06 12:10:00,16.56,16.57,16.56,16.56,2433200.0,13.9353,13.9438,13.9353,13.9353,2433200.0
2012-02-06 12:15:00,16.56,16.58,16.56,16.58,1825600.0,13.9353,13.9522,13.9353,13.9522,1825600.0
2012-02-06 12:20:00,16.58,16.59,16.57,16.59,4337200.0,13.9522,13.9606,13.9438,13.9606,4337200.0
2012-02-06 12:25:00,16.59,16.59,16.57,16.57,2262400.0,13.9606,13.9606,13.9438,13.9438,2262400.0
2012-02-06 12:30:00,16.57,16.59,16.57,16.58,1601600.0,13.9438,13.9606,13.9438,13.9522,1601600.0
2012-02-06 12:35:00,16.58,16.59,16.58,16.59,1979600.0,13.9522,13.9606,13.9522,13.9606,1979600.0
2012-02-06 12:40:00,16.59,16.6,16.59,16.59,2492000.0,13.9606,13.969,13.9606,13.9606,2492000.0
2012-02-06 12:45:00,16.59,16.6,16.59,16.6,3248000.0,13.9606,13.969,13.9606,13.969,3248000.0
2012-02-06 12:50:00,16.6,16.61,16.6,16.6,3508400.0,13.969,13.9774,13.969,13.969,3508400.0
2012-02-06 12:55:00,16.6,16.6,16.59,16.6,1654800.0,13.969,13.969,13.9606,13.969,1654800.0
2012-02-06 13:00:00,16.6,16.6,16.59,16.6,1254400.0,13.969,13.969,13.9606,13.969,1254400.0
2012-02-06 13:05:00,16.6,16.6,16.59,16.6,1559600.0,13.969,13.969,13.9606,13.969,1559600.0
2012-02-06 13:10:00,16.6,16.6,16.59,16.6,1120000.0,13.969,13.969,13.9606,13.969,1120000.0
2012-02-06 13:15:00,16.6,16.6,16.59,16.6,1131200.0,13.969,13.969,13.9606,13.969,1131200.0
2012-02-06 13:20:00,16.6,16.6,16.59,16.59,2273600.0,13.969,13.969,13.9606,13.9606,2273600.0
2012-02-06 13:25:00,16.59,16.6,16.59,16.59,1640800.0,13.9606,13.969,13.9606,13.9606,1640800.0
2012-02-06 13:30:00,16.59,16.59,16.58,16.58,2125200.0,13.9606,13.9606,13.9522,13.9522,2125200.0
2012-02-06 13:35:00,16.58,16.59,16.58,16.58,1142400.0,13.9522,13.9606,13.9522,13.9522,1142400.0
2012-02-06 13:40:00,16.58,16.58,16.57,16.58,1187200.0,13.9522,13.9522,13.9438,13.9522,1187200.0
2012-02-06 13:45:00,16.58,16.58,16.56,16.57,2534000.0,13.9522,13.9522,13.9353,13.9438,2534000.0
2012-02-06 13:50:00,16.57,16.57,16.56,16.56,1769600.0,13.9438,13.9438,13.9353,13.9353,1769600.0
2012-02-06 13:55:00,16.56,16.57,16.55,16.55,2483600.0,13.9353,13.9438,13.9269,13.9269,2483600.0
2012-02-06 14:00:00,16.55,16.56,16.55,16.55,1573600.0,13.9269,13.9353,13.9269,13.9269,1573600.0
2012-02-06 14:05:00,16.55,16.56,16.55,16.56,1500800.0,13.9269,13.9353,13.9269,13.9353,1500800.0
2012-02-06 14:10:00,16.56,16.57,16.56,16.56,1850800.0,13.9353,13.9438,13.9353,13.9353,1850800.0
2012-02-06 14:15:00,16.56,16.57,16.55,16.56,896000.0,13.9353,13.9438,13.9269,13.9353,896000.0
2012-02-06 14:20:00,16.56,16.57,16.56,16.56,1022000.0,13.9353,13.9438,13.9353,13.9353,1022000.0
2012-02-06 14:25:00,16.56,16.57,16.55,16.56,691600.0,13.9353,13.9438,13.9269,13.9353,691600.0
2012-02-06 14:30:00,16.56,16.57,16.56,16.57,1178800.0,13.9353,13.9438,13.9353,13.9438,1178800.0
2012-02-06 14:35:00,16.57,16.58,16.57,16.57,1260000.0,13.9438,13.9522,13.9438,13.9438,1260000.0
2012-02-06 14:40:00,16.57,16.58,16.56,16.56,1176000.0,13.9438,13.9522,13.9353,13.9353,1176000.0
2012-02-06 14:45:00,16.56,16.57,16.55,16.56,1873200.0,13.9353,13.9438,13.9269,13.9353,1873200.0
2012-02-06 14:50:00,16.56,16.56,16.55,16.56,1593200.0,13.9353,13.9353,13.9269,13.9353,1593200.0
2012-02-06 14:55:00,16.56,16.56,16.55,16.55,1103200.0,13.9353,13.9353,13.9269,13.9269,1103200.0
2012-02-06 15:00:00,16.55,16.56,16.55,16.56,845600.0,13.9269,13.9353,13.9269,13.9353,845600.0
2012-02-06 15:05:00,16.56,16.57,16.55,16.56,1439200.0,13.9353,13.9438,13.9269,13.9353,1439200.0
2012-02-06 15:10:00,16.56,16.56,16.55,16.55,1562400.0,13.9353,13.9353,13.9269,13.9269,1562400.0
2012-02-06 15:15:00,16.55,16.56,16.55,16.56,1318800.0,13.9269,13.9353,13.9269,13.9353,1318800.0
2012-02-06 15:20:00,16.56,16.56,16.55,16.55,2072000.0,13.9353,13.9353,13.9269,13.9269,2072000.0
2012-02-06 15:25:00,16.55,16.56,16.55,16.56,1288000.0,13.9269,13.9353,13.9269,13.9353,1288000.0
2012-02-06 15:30:00,16.56,16.56,16.55,16.55,2206400.0,13.9353,13.9353,13.9269,13.9269,2206400.0
2012-02-06 15:35:00,16.55,16.56,16.55,16.56,2133600.0,13.9269,13.9353,13.9269,13.9353,2133600.0
2012-02-06 15:40:00,16.56,16.57,16.55,16.56,2822400.0,13.9353,13.9438,13.9269,13.9353,2822400.0
2012-02-06 15:45:00,16.56,16.56,16.55,16.55,3082800.0,13.9353,13.9353,13.9269,13.9269,3082800.0
2012-02-06 15:50:00,16.55,16.56,16.55,16.55,4370800.0,13.9269,13.9353,13.9269,13.9269,4370800.0
2012-02-06 15:55:00,16.55,16.57,16.55,16.57,8246000.0,13.9269,13.9438,13.9269,13.9438,8246000.0
2012-02-07 09:30:00,16.62,16.66,16.61,16.63,13916000.0,13.9858,14.0195,13.9774,13.9943,13916000.0
2012-02-07 09:35:00,16.63,16.66,16.63,16.64,7506800.0,13.9943,14.0195,13.9943,14.0027,7506800.0
2012-02-07 09:40:00,16.64,16.68,16.64,16.67,8372000.0,14.0027,14.0363,14.0027,14.0279,8372000.0
2012-02-07 09:45:00,16.67,16.67,16.63,16.66,8982400.0,14.0279,14.0279,13.9943,14.0195,8982400.0
2012-02-07 09:50:00,16.66,16.66,16.63,16.64,7064400.0,14.0195,14.0195,13.9943,14.0027,7064400.0
2012-02-07 09:55:00,16.64,16.64,16.59,16.63,8005200.0,14.0027,14.0027,13.9606,13.9943,8005200.0
2012-02-07 10:00:00,16.63,16.65,16.61,16.61,5922000.0,13.9943,14.0111,13.9774,13.9774,5922000.0
2012-02-07 10:05:00,16.62,16.64,16.61,16.63,3298400.0,13.9858,14.0027,13.9774,13.9943,3298400.0
2012-02-07 10:10:00,16.63,16.66,16.62,16.65,4138400.0,13.9943,14.0195,13.9858,14.0111,4138400.0
2012-02-07 10:15:00,16.65,16.66,16.65,16.66,3670800.0,14.0111,14.0195,14.0111,14.0195,3670800.0
2012-02-07 10:20:00,16.66,16.67,16.65,16.66,3973200.0,14.0195,14.0279,14.0111,14.0195,3973200.0
2012-02-07 10:25:00,16.66,16.67,16.65,16.66,3351600.0,14.0195,14.0279,14.0111,14.0195,3351600.0
2012-02-07 10:30:00,16.66,16.66,16.65,16.66,2044000.0,14.0195,14.0195,14.0111,14.0195,2044000.0
2012-02-07 10:35:00,16.66,16.67,16.65,16.66,3116400.0,14.0195,14.0279,14.0111,14.0195,3116400.0
2012-02-07 10:40:00,16.66,16.66,16.63,16.64,5454400.0,14.0195,14.0195,13.9943,14.0027,5454400.0
2012-02-07 10:45:00,16.64,16.65,16.63,16.64,3819200.0,14.0027,14.0111,13.9943,14.0027,3819200.0
2012-02-07 10:50:00,16.64,16.65,16.64,16.65,1794800.0,14.0027,14.0111,14.0027,14.0111,1794800.0
2012-02-07 10:55:00,16.65,16.7,16.65,16.69,6941200.0,14.0111,14.0532,14.0111,14.0447,6941200.0
2012-02-07 11:00:00,16.69,16.71,16.68,16.7,5910800.0,14.0447,14.0616,14.0363,14.0532,5910800.0
2012-02-07 11:05:00,16.7,16.72,16.69,16.71,6764800.0,14.0532,14.07,14.0447,14.0616,6764800.0
2012-02-07 11:10:00,16.72,16.72,16.7,16.7,4079600.0,14.07,14.07,14.0532,14.0532,4079600.0
2012-02-07 11:15:00,16.7,16.71,16.69,16.7,2410800.0,14.0532,14.0616,14.0447,14.0532,2410800.0
2012-02-07 11:20:00,16.7,16.71,16.7,16.71,1649200.0,14.0532,14.0616,14.0532,14.0616,1649200.0
2012-02-07 11:25:00,16.71,16.72,16.7,16.72,2195200.0,14.0616,14.07,14.0532,14.07,2195200.0
2012-02-07 11:30:00,16.72,16.74,16.71,16.74,5261200.0,14.07,14.0868,14.0616,14.0868,5261200.0
2012-02-07 11:35:00,16.74,16.75,16.73,16.75,6294400.0,14.0868,14.0952,14.0784,14.0952,6294400.0
2012-02-07 11:40:00,16.75,16.77,16.75,16.75,6308400.0,14.0952,14.1121,14.0952,14.0952,6308400.0
2012-02-07 11:45:00,16.75,16.75,16.74,16.74,3724000.0,14.0952,14.0952,14.0868,14.0868,3724000.0
2012-02-07 11:50:00,16.74,16.75,16.74,16.75,3082800.0,14.0868,14.0952,14.0868,14.0952,3082800.0
2012-02-07 11:55:00,16.75,16.75,16.74,16.75,2214800.0,14.0952,14.0952,14.0868,14.0952,2214800.0
2012-02-07 12:00:00,16.75,16.75,16.74,16.75,2909200.0,14.0952,14.0952,14.0868,14.0952,2909200.0
2012-02-07 12:05:00,16.75,16.75,16.74,16.75,2469600.0,14.0952,14.0952,14.0868,14.0952,2469600.0
2012-02-07 12:10:00,16.75,16.76,16.74,16.75,1985200.0,14.0952,14.1036,14.0868,14.0952,1985200.0
2012-02-07 12:15:00,16.75,16.76,16.75,16.76,2167200.0,14.0952,14.1036,14.0952,14.1036,2167200.0
2012-02-07 12:20:00,16.76,16.77,16.76,16.76,3570000.0,14.1036,14.1121,14.1036,14.1036,3570000.0
2012-02-07 12:25:00,16.76,16.77,16.75,16.75,3138800.0,14.1036,14.1121,14.0952,14.0952,3138800.0
2012-02-07 12:30:00,16.75,16.76,16.75,16.76,1355200.0,14.0952,14.1036,14.0952,14.1036,1355200.0
2012-02-07 12:35:00,16.76,16.77,16.76,16.76,1604400.0,14.1036,14.1121,14.1036,14.1036,1604400.0
2012-02-07 12:40:00,16.76,16.77,16.75,16.75,2209200.0,14.1036,14.1121,14.0952,14.0952,2209200.0
2012-02-07 12:45:00,16.75,16.76,16.75,16.75,2097200.0,14.0952,14.1036,14.0952,14.0952,2097200.0
2012-02-07 12:50:00,16.75,16.76,16.75,16.76,2206400.0,14.0952,14.1036,14.0952,14.1036,2206400.0
2012-02-07 12:55:00,16.76,16.77,16.76,16.76,2662800.0,14.1036,14.1121,14.1036,14.1036,2662800.0
2012-02-07 13:00:00,16.76,16.77,16.76,16.76,2466800.0,14.1036,14.1121,14.1036,14.1036,2466800.0
2012-02-07 13:05:00,16.77,16.77,16.76,16.76,1890000.0,14.1121,14.1121,14.1036,14.1036,1890000.0
2012-02-07 13:10:00,16.76,16.77,16.75,16.75,1598800.0,14.1036,14.1121,14.0952,14.0952,1598800.0
2012-02-07 13:15:00,16.75,16.76,16.74,16.75,2875600.0,14.0952,14.1036,14.0868,14.0952,2875600.0
2012-02-07 13:20:00,16.75,16.76,16.71,16.72,8416800.0,14.0952,14.1036,14.0616,14.07,8416800.0
2012-02-07 13:25:00,16.72,16.73,16.72,16.73,3668000.0,14.07,14.0784,14.07,14.0784,3668000.0
2012-02-07 13:30:00,16.73,16.74,16.73,16.73,2881200.0,14.0784,14.0868,14.0784,14.0784,2881200.0
2012-02-07 13:35:00,16.74,16.75,16.73,16.74,1783600.0,14.0868,14.0952,14.0784,14.0868,1783600.0
2012-02-07 13:40:00,16.74,16.75,16.73,16.74,1918000.0,14.0868,14.0952,14.0784,14.0868,1918000.0
2012-02-07 13:45:00,16.74,16.75,16.73,16.75,1764000.0,14.0868,14.0952,14.0784,14.0952,1764000.0
2012-02-07 13:50:00,16.75,16.75,16.74,16.74,1313200.0,14.0952,14.0952,14.0868,14.0868,1313200.0
2012-02-07 13:55:00,16.74,16.74,16.73,16.74,1775200.0,14.0868,14.0868,14.0784,14.0868,1775200.0
2012-02-07 14:00:00,16.74,16.74,16.73,16.73,1458800.0,14.0868,14.0868,14.0784,14.0784,1458800.0
2012-02-07 14:05:00,16.73,16.74,16.72,16.73,2206400.0,14.0784,14.0868,14.07,14.0784,2206400.0
2012-02-07 14:10:00,16.73,16.74,16.73,16.74,3192000.0,14.0784,14.0868,14.0784,14.0868,3192000.0
2012-02-07 14:15:00,16.74,16.74,16.73,16.74,991200.0,14.0868,14.0868,14.0784,14.0868,991200.0
2012-02-07 14:20:00,16.74,16.74,16.73,16.73,1562400.0,14.0868,14.0868,14.0784,14.0784,1562400.0
2012-02-07 14:25:00,16.73,16.74,16.73,16.74,2144800.0,14.0784,14.0868,14.0784,14.0868,2144800.0
2012-02-07 14:30:00,16.74,16.74,16.73,16.74,2144800.0,14.0868,14.0868,14.0784,14.0868,2144800.0
2012-02-07 14:35:00,16.74,16.76,16.74,16.76,3214400.0,14.0868,14.1036,14.0868,14.1036,3214400.0
2012-02-07 14:40:00,16.76,16.77,16.76,16.76,2909200.0,14.1036,14.1121,14.1036,14.1036,2909200.0
2012-02-07 14:45:00,16.76,16.77,16.75,16.76,2480800.0,14.1036,14.1121,14.0952,14.1036,2480800.0
2012-02-07 14:50:00,16.76,16.78,16.75,16.75,4818800.0,14.1036,14.1205,14.0952,14.0952,4818800.0
2012-02-07 14:55:00,16.75,16.76,16.74,16.75,4816000.0,14.0952,14.1036,14.0868,14.0952,4816000.0
2012-02-07 15:00:00,16.75,16.75,16.72,16.74,5852000.0,14.0952,14.0952,14.07,14.0868,5852000.0
2012-02-07 15:05:00,16.74,16.75,16.74,16.75,2536800.0,14.0868,14.0952,14.0868,14.0952,2536800.0
2012-02-07 15:10:00,16.75,16.77,16.75,16.76,4104800.0,14.0952,14.1121,14.0952,14.1036,4104800.0
2012-02-07 15:15:00,16.76,16.77,16.76,16.76,2424800.0,14.1036,14.1121,14.1036,14.1036,2424800.0
2012-02-07 15:20:00,16.76,16.77,16.75,16.76,2447200.0,14.1036,14.1121,14.0952,14.1036,2447200.0
2012-02-07 15:25:00,16.76,16.77,16.76,16.77,3413200.0,14.1036,14.1121,14.1036,14.1121,3413200.0
2012-02-07 15:30:00,16.77,16.77,16.75,16.76,3228400.0,14.1121,14.1121,14.0952,14.1036,3228400.0
2012-02-07 15:35:00,16.76,16.77,16.76,16.76,3298400.0,14.1036,14.1121,14.1036,14.1036,3298400.0
2012-02-07 15:40:00,16.76,16.76,16.75,16.76,3824800.0,14.1036,14.1036,14.0952,14.1036,3824800.0
2012-02-07 15:45:00,16.76,16.76,16.73,16.74,7333200.0,14.1036,14.1036,14.0784,14.0868,7333200.0
2012-02-07 15:50:00,16.74,16.75,16.74,16.74,6076000.0,14.0868,14.0952,14.0868,14.0868,6076000.0
2012-02-07 15:55:00,16.74,16.75,16.73,16.74,9195200.0,14.0868,14.0952,14.0784,14.0868,9195200.0
2012-02-08 09:30:00,16.8,16.85,16.78,16.85,17656800.0,14.1373,14.1794,14.1205,14.1794,17656800.0
2012-02-08 09:35:00,16.85,16.86,16.82,16.83,10936800.0,14.1794,14.1878,14.1541,14.1626,10936800.0
2012-02-08 09:40:00,16.83,16.85,16.83,16.84,6448400.0,14.1626,14.1794,14.1626,14.171,6448400.0
2012-02-08 09:45:00,16.84,16.85,16.82,16.85,7481600.0,14.171,14.1794,14.1541,14.1794,7481600.0
2012-02-08 09:50:00,16.85,16.88,16.83,16.87,9125200.0,14.1794,14.2046,14.1626,14.1962,9125200.0
2012-02-08 09:55:00,16.87,16.89,16.86,16.89,11026400.0,14.1962,14.213,14.1878,14.213,11026400.0
2012-02-08 10:00:00,16.89,16.89,16.88,16.89,7546000.0,14.213,14.213,14.2046,14.213,7546000.0
2012-02-08 10:05:00,16.89,16.94,16.89,16.91,14204400.0,14.213,14.2551,14.213,14.2299,14204400.0
2012-02-08 10:10:00,16.91,16.92,16.88,16.92,10976000.0,14.2299,14.2383,14.2046,14.2383,10976000.0
2012-02-08 10:15:00,16.92,16.92,16.9,16.92,5076400.0,14.2383,14.2383,14.2215,14.2383,5076400.0
2012-02-08 10:20:00,16.92,16.93,16.91,16.91,5000800.0,14.2383,14.2467,14.2299,14.2299,5000800.0
2012-02-08 10:25:00,16.91,16.92,16.91,16.92,5650400.0,14.2299,14.2383,14.2299,14.2383,5650400.0
2012-02-08 10:30:00,16.92,16.92,16.89,16.89,4972800.0,14.2383,14.2383,14.213,14.213,4972800.0
2012-02-08 10:35:00,16.89,16.9,16.88,16.88,6650000.0,14.213,14.2215,14.2046,14.2046,6650000.0
2012-02-08 10:40:00,16.88,16.89,16.85,16.85,9044000.0,14.2046,14.213,14.1794,14.1794,9044000.0
2012-02-08 10:45:00,16.85,16.89,16.85,16.89,7476000.0,14.1794,14.213,14.1794,14.213,7476000.0
2012-02-08 10:50:00,16.89,16.9,16.88,16.88,4370800.0,14.213,14.2215,14.2046,14.2046,4370800.0
2012-02-08 10:55:00,16.88,16.88,16.87,16.87,3578400.0,14.2046,14.2046,14.1962,14.1962,3578400.0
2012-02-08 11:00:00,16.87,16.88,16.86,16.87,4354000.0,14.1962,14.2046,14.1878,14.1962,4354000.0
2012-02-08 11:05:00,16.87,16.87,16.83,16.84,7425600.0,14.1962,14.1962,14.1626,14.171,7425600.0
2012-02-08 11:10:00,16.83,16.84,16.82,16.83,7019600.0,14.1626,14.171,14.1541,14.1626,7019600.0
2012-02-08 11:15:00,16.83,16.86,16.83,16.83,5471200.0,14.1626,14.1878,14.1626,14.1626,5471200.0
2012-02-08 11:20:00,16.83,16.85,16.83,16.85,5684000.0,14.1626,14.1794,14.1626,14.1794,5684000.0
2012-02-08 11:25:00,16.85,16.85,16.83,16.83,5152000.0,14.1794,14.1794,14.1626,14.1626,5152000.0
2012-02-08 11:30:00,16.83,16.84,16.81,16.82,7408800.0,14.1626,14.171,14.1457,14.1541,7408800.0
2012-02-08 11:35:00,16.82,16.85,16.82,16.85,4040400.0,14.1541,14.1794,14.1541,14.1794,4040400.0
2012-02-08 11:40:00,16.85,16.85,16.83,16.83,3430000.0,14.1794,14.1794,14.1626,14.1626,3430000.0
2012-02-08 11:45:00,16.84,16.87,16.83,16.86,6400800.0,14.171,14.1962,14.1626,14.1878,6400800.0
2012-02-08 11:50:00,16.86,16.87,16.86,16.87,1750000.0,14.1878,14.1962,14.1878,14.1962,1750000.0
2012-02-08 11:55:00,16.87,16.89,16.87,16.88,3945200.0,14.1962,14.213,14.1962,14.2046,3945200.0
2012-02-08 12:00:00,16.88,16.89,16.87,16.87,1965600.0,14.2046,14.213,14.1962,14.1962,1965600.0
2012-02-08 12:05:00,16.87,16.87,16.85,16.86,3738000.0,14.1962,14.1962,14.1794,14.1878,3738000.0
2012-02-08 12:10:00,16.86,16.86,16.86,16.86,1671600.0,14.1878,14.1878,14.1878,14.1878,1671600.0
2012-02-08 12:15:00,16.86,16.86,16.85,16.86,2791600.0,14.1878,14.1878,14.1794,14.1878,2791600.0
2012-02-08 12:20:00,16.86,16.88,16.86,16.87,2352000.0,14.1878,14.2046,14.1878,14.1962,2352000.0
2012-02-08 12:25:00,16.87,16.88,16.86,16.88,1573600.0,14.1962,14.2046,14.1878,14.2046,1573600.0
2012-02-08 12:30:00,16.87,16.88,16.87,16.87,1937600.0,14.1962,14.2046,14.1962,14.1962,1937600.0
2012-02-08 12:35:00,16.87,16.88,16.87,16.88,2002000.0,14.1962,14.2046,14.1962,14.2046,2002000.0
2012-02-08 12:40:00,16.88,16.89,16.88,16.88,1962800.0,14.2046,14.213,14.2046,14.2046,1962800.0
2012-02-08 12:45:00,16.88,16.89,16.88,16.89,887600.0,14.2046,14.213,14.2046,14.213,887600.0
2012-02-08 12:50:00,16.89,16.9,16.88,16.9,3953600.0,14.213,14.2215,14.2046,14.2215,3953600.0
2012-02-08 12:55:00,16.9,16.91,16.89,16.9,3186400.0,14.2215,14.2299,14.213,14.2215,3186400.0
2012-02-08 13:00:00,16.9,16.9,16.89,16.89,1635200.0,14.2215,14.2215,14.213,14.213,1635200.0
2012-02-08 13:05:00,16.89,16.9,16.89,16.9,1302000.0,14.213,14.2215,14.213,14.2215,1302000.0
2012-02-08 13:10:00,16.9,16.9,16.89,16.9,1649200.0,14.2215,14.2215,14.213,14.2215,1649200.0
2012-02-08 13:15:00,16.9,16.9,16.89,16.9,1408400.0,14.2215,14.2215,14.213,14.2215,1408400.0
2012-02-08 13:20:00,16.9,16.91,16.9,16.91,2100000.0,14.2215,14.2299,14.2215,14.2299,2100000.0
2012-02-08 13:25:00,16.91,16.92,16.91,16.92,2912000.0,14.2299,14.2383,14.2299,14.2383,2912000.0
2012-02-08 13:30:00,16.92,16.92,16.91,16.91,2186800.0,14.2383,14.2383,14.2299,14.2299,2186800.0
2012-02-08 13:35:00,16.91,16.92,16.91,16.91,1419600.0,14.2299,14.2383,14.2299,14.2299,1419600.0
2012-02-08 13:40:00,16.91,16.92,16.91,16.92,1313200.0,14.2299,14.2383,14.2299,14.2383,1313200.0
2012-02-08 13:45:00,16.92,16.93,16.91,16.93,3995600.0,14.2383,14.2467,14.2299,14.2467,3995600.0
2012-02-08 13:50:00,16.93,16.94,16.93,16.93,3684800.0,14.2467,14.2551,14.2467,14.2467,3684800.0
2012-02-08 13:55:00,16.93,16.94,16.92,16.92,3432800.0,14.2467,14.2551,14.2383,14.2383,3432800.0
2012-02-08 14:00:00,16.92,16.93,16.91,16.91,1666000.0,14.2383,14.2467,14.2299,14.2299,1666000.0
2012-02-08 14:05:00,16.91,16.93,16.91,16.93,3234000.0,14.2299,14.2467,14.2299,14.2467,3234000.0
2012-02-08 14:10:00,16.93,16.94,16.93,16.93,4723600.0,14.2467,14.2551,14.2467,14.2467,4723600.0
2012-02-08 14:15:00,16.93,16.94,16.92,16.93,2405200.0,14.2467,14.2551,14.2383,14.2467,2405200.0
2012-02-08 14:20:00,16.93,16.94,16.93,16.94,4132800.0,14.2467,14.2551,14.2467,14.2551,4132800.0
2012-02-08 14:25:00,16.94,16.96,16.94,16.95,5364800.0,14.2551,14.2719,14.2551,14.2635,5364800.0
2012-02-08 14:30:00,16.95,16.95,16.94,16.94,2503200.0,14.2635,14.2635,14.2551,14.2551,2503200.0
2012-02-08 14:35:00,16.94,16.95,16.94,16.95,2469600.0,14.2551,14.2635,14.2551,14.2635,2469600.0
2012-02-08 14:40:00,16.95,16.96,16.94,16.96,2111200.0,14.2635,14.2719,14.2551,14.2719,2111200.0
2012-02-08 14:45:00,16.95,16.96,16.95,16.96,4138400.0,14.2635,14.2719,14.2635,14.2719,4138400.0
2012-02-08 14:50:00,16.96,16.97,16.96,16.97,9727200.0,14.2719,14.2804,14.2719,14.2804,9727200.0
2012-02-08 14:55:00,16.97,16.97,16.96,16.96,6087200.0,14.2804,14.2804,14.2719,14.2719,6087200.0
2012-02-08 15:00:00,16.96,16.97,16.96,16.97,6036800.0,14.2719,14.2804,14.2719,14.2804,6036800.0
2012-02-08 15:05:00,16.97,16.97,16.96,16.96,2912000.0,14.2804,14.2804,14.2719,14.2719,2912000.0
2012-02-08 15:10:00,16.97,16.98,16.96,16.97,3634400.0,14.2804,14.2888,14.2719,14.2804,3634400.0
2012-02-08 15:15:00,16.97,17.0,16.97,17.0,4810400.0,14.2804,14.3056,14.2804,14.3056,4810400.0
2012-02-08 15:20:00,17.0,17.0,16.98,16.99,4888800.0,14.3056,14.3056,14.2888,14.2972,4888800.0
2012-02-08 15:25:00,16.99,16.99,16.98,16.99,3833200.0,14.2972,14.2972,14.2888,14.2972,3833200.0
2012-02-08 15:30:00,16.99,16.99,16.97,16.98,4538800.0,14.2972,14.2972,14.2804,14.2888,4538800.0
2012-02-08 15:35:00,16.98,17.01,16.98,17.0,6515600.0,14.2888,14.314,14.2888,14.3056,6515600.0
2012-02-08 15:40:00,17.0,17.01,16.99,17.01,4846800.0,14.3056,14.314,14.2972,14.314,4846800.0
2012-02-08 15:45:00,17.0,17.01,16.99,17.0,6168400.0,14.3056,14.314,14.2972,14.3056,6168400.0
2012-02-08 15:50:00,17.0,17.02,17.0,17.02,8075200.0,14.3056,14.3224,14.3056,14.3224,8075200.0
2012-02-08 15:55:00,17.02,17.03,17.01,17.02,11527600.0,14.3224,14.3309,14.314,14.3224,11527600.0
2012-02-09 09:30:00,17.17,17.3,17.16,17.24,40574800.0,14.4487,14.5581,14.4403,14.5076,40574800.0
2012-02-09 09:35:00,17.25,17.29,17.22,17.22,18849600.0,14.516,14.5496,14.4907,14.4907,18849600.0
2012-02-09 09:40:00,17.22,17.3,17.2,17.3,20106800.0,14.4907,14.5581,14.4739,14.5581,20106800.0
2012-02-09 09:45:00,17.3,17.31,17.27,17.28,17477600.0,14.5581,14.5665,14.5328,14.5412,17477600.0
2012-02-09 09:50:00,17.28,17.29,17.26,17.28,11429600.0,14.5412,14.5496,14.5244,14.5412,11429600.0
2012-02-09 09:55:00,17.28,17.36,17.28,17.35,23830800.0,14.5412,14.6086,14.5412,14.6001,23830800.0
2012-02-09 10:00:00,17.35,17.4,17.34,17.36,23164400.0,14.6001,14.6422,14.5917,14.6086,23164400.0
2012-02-09 10:05:00,17.36,17.38,17.33,17.35,15111600.0,14.6086,14.6254,14.5833,14.6001,15111600.0
2012-02-09 10:10:00,17.35,17.37,17.33,17.34,13336400.0,14.6001,14.617,14.5833,14.5917,13336400.0
2012-02-09 10:15:00,17.34,17.38,17.34,17.37,9368800.0,14.5917,14.6254,14.5917,14.617,9368800.0
2012-02-09 10:20:00,17.37,17.38,17.35,17.35,10220000.0,14.617,14.6254,14.6001,14.6001,10220000.0
2012-02-09 10:25:00,17.35,17.36,17.22,17.32,11886000.0,14.6001,14.6086,14.4907,14.5749,11886000.0
2012-02-09 10:30:00,17.32,17.33,17.3,17.33,10432800.0,14.5749,14.5833,14.5581,14.5833,10432800.0
2012-02-09 10:35:00,17.32,17.35,17.32,17.35,7148400.0,14.5749,14.6001,14.5749,14.6001,7148400.0
2012-02-09 10:40:00,17.34,17.42,17.34,17.41,15150800.0,14.5917,14.659,14.5917,14.6506,15150800.0
2012-02-09 10:45:00,17.41,17.42,17.4,17.41,9962400.0,14.6506,14.659,14.6422,14.6506,9962400.0
2012-02-09 10:50:00,17.41,17.45,17.41,17.45,15052800.0,14.6506,14.6843,14.6506,14.6843,15052800.0
2012-02-09 10:55:00,17.44,17.5,17.44,17.46,20249600.0,14.6759,14.7264,14.6759,14.6927,20249600.0
2012-02-09 11:00:00,17.46,17.5,17.45,17.5,11256000.0,14.6927,14.7264,14.6843,14.7264,11256000.0
2012-02-09 11:05:00,17.5,17.58,17.49,17.58,26502000.0,14.7264,14.7937,14.7179,14.7937,26502000.0
2012-02-09 11:10:00,17.58,17.68,17.58,17.66,32541600.0,14.7937,14.8778,14.7937,14.861,32541600.0
2012-02-09 11:15:00,17.66,17.66,17.59,17.59,21448000.0,14.861,14.861,14.8021,14.8021,21448000.0
2012-02-09 11:20:00,17.59,17.67,17.57,17.66,22668800.0,14.8021,14.8694,14.7853,14.861,22668800.0
2012-02-09 11:25:00,17.66,17.67,17.62,17.64,17007200.0,14.861,14.8694,14.8273,14.8442,17007200.0
2012-02-09 11:30:00,17.63,17.68,17.6,17.63,16436000.0,14.8358,14.8778,14.8105,14.8358,16436000.0
2012-02-09 11:35:00,17.64,17.67,17.62,17.63,13036800.0,14.8442,14.8694,14.8273,14.8358,13036800.0
2012-02-09 11:40:00,17.63,17.64,17.61,17.62,9452800.0,14.8358,14.8442,14.8189,14.8273,9452800.0
2012-02-09 11:45:00,17.62,17.63,17.58,17.62,12490800.0,14.8273,14.8358,14.7937,14.8273,12490800.0
2012-02-09 11:50:00,17.62,17.65,17.61,17.62,10091200.0,14.8273,14.8526,14.8189,14.8273,10091200.0
2012-02-09 11:55:00,17.62,17.64,17.61,17.63,5658800.0,14.8273,14.8442,14.8189,14.8358,5658800.0
2012-02-09 12:00:00,17.62,17.71,17.62,17.7,17668000.0,14.8273,14.9031,14.8273,14.8947,17668000.0
2012-02-09 12:05:00,17.7,17.73,17.69,17.7,18043200.0,14.8947,14.9199,14.8862,14.8947,18043200.0
2012-02-09 12:10:00,17.7,17.73,17.69,17.72,9388400.0,14.8947,14.9199,14.8862,14.9115,9388400.0
2012-02-09 12:15:00,17.72,17.74,17.7,17.7,10488800.0,14.9115,14.9283,14.8947,14.8947,10488800.0
2012-02-09 12:20:00,17.7,17.72,17.7,17.7,6235600.0,14.8947,14.9115,14.8947,14.8947,6235600.0
2012-02-09 12:25:00,17.71,17.71,17.67,17.69,9060800.0,14.9031,14.9031,14.8694,14.8862,9060800.0
2012-02-09 12:30:00,17.69,17.7,17.66,17.7,6515600.0,14.8862,14.8947,14.861,14.8947,6515600.0
2012-02-09 12:35:00,17.7,17.7,17.67,17.67,4681600.0,14.8947,14.8947,14.8694,14.8694,4681600.0
2012-02-09 12:40:00,17.67,17.72,17.66,17.72,8825600.0,14.8694,14.9115,14.861,14.9115,8825600.0
2012-02-09 12:45:00,17.71,17.72,17.7,17.72,5031600.0,14.9031,14.9115,14.8947,14.9115,5031600.0
2012-02-09 12:50:00,17.72,17.72,17.69,17.69,3970400.0,14.9115,14.9115,14.8862,14.8862,3970400.0
2012-02-09 12:55:00,17.69,17.69,17.67,17.68,5423600.0,14.8862,14.8862,14.8694,14.8778,5423600.0
2012-02-09 13:00:00,17.68,17.68,17.63,17.63,9150400.0,14.8778,14.8778,14.8358,14.8358,9150400.0
2012-02-09 13:05:00,17.63,17.64,17.6,17.6,9898000.0,14.8358,14.8442,14.8105,14.8105,9898000.0
2012-02-09 13:10:00,17.6,17.64,17.6,17.63,7464800.0,14.8105,14.8442,14.8105,14.8358,7464800.0
2012-02-09 13:15:00,17.63,17.67,17.63,17.63,6619200.0,14.8358,14.8694,14.8358,14.8358,6619200.0
2012-02-09 13:20:00,17.63,17.65,17.61,17.64,6846000.0,14.8358,14.8526,14.8189,14.8442,6846000.0
2012-02-09 13:25:00,17.64,17.67,17.63,17.64,6448400.0,14.8442,14.8694,14.8358,14.8442,6448400.0
2012-02-09 13:30:00,17.64,17.65,17.63,17.64,3735200.0,14.8442,14.8526,14.8358,14.8442,3735200.0
2012-02-09 13:35:00,17.64,17.64,17.62,17.63,3360000.0,14.8442,14.8442,14.8273,14.8358,3360000.0
2012-02-09 13:40:00,17.63,17.63,17.59,17.59,5583200.0,14.8358,14.8358,14.8021,14.8021,5583200.0
2012-02-09 13:45:00,17.6,17.62,17.59,17.62,5020400.0,14.8105,14.8273,14.8021,14.8273,5020400.0
2012-02-09 13:50:00,17.62,17.62,17.59,17.6,4575200.0,14.8273,14.8273,14.8021,14.8105,4575200.0
2012-02-09 13:55:00,17.6,17.62,17.6,17.6,3018400.0,14.8105,14.8273,14.8105,14.8105,3018400.0
2012-02-09 14:00:00,17.6,17.63,17.6,17.63,5278000.0,14.8105,14.8358,14.8105,14.8358,5278000.0
2012-02-09 14:05:00,17.63,17.63,17.61,17.62,4015200.0,14.8358,14.8358,14.8189,14.8273,4015200.0
2012-02-09 14:10:00,17.62,17.64,17.62,17.62,4729200.0,14.8273,14.8442,14.8273,14.8273,4729200.0
2012-02-09 14:15:00,17.62,17.63,17.61,17.61,4012400.0,14.8273,14.8358,14.8189,14.8189,4012400.0
2012-02-09 14:20:00,17.61,17.65,17.6,17.64,5331200.0,14.8189,14.8526,14.8105,14.8442,5331200.0
2012-02-09 14:25:00,17.64,17.67,17.64,17.66,6706000.0,14.8442,14.8694,14.8442,14.861,6706000.0
2012-02-09 14:30:00,17.66,17.68,17.64,17.67,5362000.0,14.861,14.8778,14.8442,14.8694,5362000.0
2012-02-09 14:35:00,17.67,17.7,17.67,17.68,7663600.0,14.8694,14.8947,14.8694,14.8778,7663600.0
2012-02-09 14:40:00,17.69,17.69,17.66,17.68,4547200.0,14.8862,14.8862,14.861,14.8778,4547200.0
2012-02-09 14:45:00,17.68,17.69,17.67,17.67,4242000.0,14.8778,14.8862,14.8694,14.8694,4242000.0
2012-02-09 14:50:00,17.67,17.67,17.66,17.66,4211200.0,14.8694,14.8694,14.861,14.861,4211200.0
2012-02-09 14:55:00,17.66,17.69,17.66,17.68,4342800.0,14.861,14.8862,14.861,14.8778,4342800.0
2012-02-09 15:00:00,17.68,17.69,17.66,17.67,4312000.0,14.8778,14.8862,14.861,14.8694,4312000.0
2012-02-09 15:05:00,17.67,17.69,17.67,17.69,4550000.0,14.8694,14.8862,14.8694,14.8862,4550000.0
2012-02-09 15:10:00,17.68,17.69,17.66,17.67,3908800.0,14.8778,14.8862,14.861,14.8694,3908800.0
2012-02-09 15:15:00,17.67,17.68,17.64,17.65,5667200.0,14.8694,14.8778,14.8442,14.8526,5667200.0
2012-02-09 15:20:00,17.64,17.66,17.64,17.65,5348000.0,14.8442,14.861,14.8442,14.8526,5348000.0
2012-02-09 15:25:00,17.65,17.68,17.65,17.67,5308800.0,14.8526,14.8778,14.8526,14.8694,5308800.0
2012-02-09 15:30:00,17.67,17.67,17.65,17.65,4970000.0,14.8694,14.8694,14.8526,14.8526,4970000.0
2012-02-09 15:35:00,17.65,17.66,17.64,17.65,4163600.0,14.8526,14.861,14.8442,14.8526,4163600.0
2012-02-09 15:40:00,17.65,17.66,17.61,17.61,9041200.0,14.8526,14.861,14.8189,14.8189,9041200.0
2012-02-09 15:45:00,17.61,17.62,17.57,17.58,18561200.0,14.8189,14.8273,14.7853,14.7937,18561200.0
2012-02-09 15:50:00,17.59,17.61,17.58,17.6,11211200.0,14.8021,14.8189,14.7937,14.8105,11211200.0
2012-02-09 15:55:00,17.6,17.62,17.58,17.61,13854400.0,14.8105,14.8273,14.7937,14.8189,13854400.0
2012-02-10 09:30:00,17.54,17.61,17.45,17.59,34568800.0,14.76,14.8189,14.6843,14.8021,34568800.0
2012-02-10 09:35:00,17.59,17.63,17.54,17.62,19728800.0,14.8021,14.8358,14.76,14.8273,19728800.0
2012-02-10 09:40:00,17.62,17.72,17.62,17.71,23478000.0,14.8273,14.9115,14.8273,14.9031,23478000.0
2012-02-10 09:45:00,17.71,17.77,17.69,17.75,30788800.0,14.9031,14.9536,14.8862,14.9367,30788800.0
2012-02-10 09:50:00,17.75,17.76,17.68,17.69,20129200.0,14.9367,14.9452,14.8778,14.8862,20129200.0
2012-02-10 09:55:00,17.69,17.71,17.62,17.64,19938800.0,14.8862,14.9031,14.8273,14.8442,19938800.0
2012-02-10 10:00:00,17.64,17.69,17.56,17.58,17452400.0,14.8442,14.8862,14.7769,14.7937,17452400.0
2012-02-10 10:05:00,17.57,17.66,17.56,17.65,16475200.0,14.7853,14.861,14.7769,14.8526,16475200.0
2012-02-10 10:10:00,17.65,17.68,17.63,17.64,12549600.0,14.8526,14.8778,14.8358,14.8442,12549600.0
2012-02-10 10:15:00,17.64,17.67,17.62,17.62,9895200.0,14.8442,14.8694,14.8273,14.8273,9895200.0
2012-02-10 10:20:00,17.62,17.66,17.61,17.65,8439200.0,14.8273,14.861,14.8189,14.8526,8439200.0
2012-02-10 10:25:00,17.65,17.68,17.62,17.64,8708000.0,14.8526,14.8778,14.8273,14.8442,8708000.0
2012-02-10 10:30:00,17.64,17.69,17.63,17.69,8918000.0,14.8442,14.8862,14.8358,14.8862,8918000.0
2012-02-10 10:35:00,17.69,17.69,17.64,17.65,7389200.0,14.8862,14.8862,14.8442,14.8526,7389200.0
2012-02-10 10:40:00,17.65,17.69,17.65,17.69,8615600.0,14.8526,14.8862,14.8526,14.8862,8615600.0
2012-02-10 10:45:00,17.69,17.69,17.67,17.68,5258400.0,14.8862,14.8862,14.8694,14.8778,5258400.0
2012-02-10 10:50:00,17.68,17.71,17.67,17.7,8582000.0,14.8778,14.9031,14.8694,14.8947,8582000.0
2012-02-10 10:55:00,17.7,17.71,17.69,17.7,7070000.0,14.8947,14.9031,14.8862,14.8947,7070000.0
2012-02-10 11:00:00,17.7,17.72,17.69,17.7,7232400.0,14.8947,14.9115,14.8862,14.8947,7232400.0
2012-02-10 11:05:00,17.71,17.74,17.7,17.72,6756400.0,14.9031,14.9283,14.8947,14.9115,6756400.0
2012-02-10 11:10:00,17.72,17.72,17.7,17.72,5138000.0,14.9115,14.9115,14.8947,14.9115,5138000.0
2012-02-10 11:15:00,17.72,17.75,17.72,17.74,7420000.0,14.9115,14.9367,14.9115,14.9283,7420000.0
2012-02-10 11:20:00,17.74,17.75,17.73,17.74,6647200.0,14.9283,14.9367,14.9199,14.9283,6647200.0
2012-02-10 11:25:00,17.74,17.75,17.71,17.72,6297200.0,14.9283,14.9367,14.9031,14.9115,6297200.0
2012-02-10 11:30:00,17.72,17.73,17.71,17.73,4298000.0,14.9115,14.9199,14.9031,14.9199,4298000.0
2012-02-10 11:35:00,17.73,17.74,17.72,17.72,3516800.0,14.9199,14.9283,14.9115,14.9115,3516800.0
2012-02-10 11:40:00,17.73,17.75,17.7,17.7,6062000.0,14.9199,14.9367,14.8947,14.8947,6062000.0
2012-02-10 11:45:00,17.71,17.73,17.7,17.72,4194400.0,14.9031,14.9199,14.8947,14.9115,4194400.0
2012-02-10 11:50:00,17.72,17.74,17.72,17.73,2651600.0,14.9115,14.9283,14.9115,14.9199,2651600.0
2012-02-10 11:55:00,17.73,17.73,17.7,17.71,4004000.0,14.9199,14.9199,14.8947,14.9031,4004000.0
2012-02-10 12:00:00,17.71,17.72,17.71,17.72,3326400.0,14.9031,14.9115,14.9031,14.9115,3326400.0
2012-02-10 12:05:00,17.72,17.73,17.71,17.72,3074400.0,14.9115,14.9199,14.9031,14.9115,3074400.0
2012-02-10 12:10:00,17.72,17.73,17.72,17.73,3466400.0,14.9115,14.9199,14.9115,14.9199,3466400.0
2012-02-10 12:15:00,17.72,17.73,17.72,17.73,3623200.0,14.9115,14.9199,14.9115,14.9199,3623200.0
2012-02-10 12:20:00,17.73,17.73,17.71,17.71,3662400.0,14.9199,14.9199,14.9031,14.9031,3662400.0
2012-02-10 12:25:00,17.71,17.72,17.7,17.71,3060400.0,14.9031,14.9115,14.8947,14.9031,3060400.0
2012-02-10 12:30:00,17.71,17.73,17.71,17.72,2517200.0,14.9031,14.9199,14.9031,14.9115,2517200.0
2012-02-10 12:35:00,17.72,17.73,17.72,17.73,2534000.0,14.9115,14.9199,14.9115,14.9199,2534000.0
2012-02-10 12:40:00,17.73,17.73,17.71,17.71,2668400.0,14.9199,14.9199,14.9031,14.9031,2668400.0
2012-02-10 12:45:00,17.71,17.73,17.71,17.72,2408000.0,14.9031,14.9199,14.9031,14.9115,2408000.0
2012-02-10 12:50:00,17.72,17.73,17.72,17.72,2354800.0,14.9115,14.9199,14.9115,14.9115,2354800.0
2012-02-10 12:55:00,17.72,17.72,17.72,17.72,2665600.0,14.9115,14.9115,14.9115,14.9115,2665600.0
2012-02-10 13:00:00,17.72,17.72,17.71,17.71,2273600.0,14.9115,14.9115,14.9031,14.9031,2273600.0
2012-02-10 13:05:00,17.71,17.71,17.67,17.68,7579600.0,14.9031,14.9031,14.8694,14.8778,7579600.0
2012-02-10 13:10:00,17.68,17.69,17.65,17.66,6692000.0,14.8778,14.8862,14.8526,14.861,6692000.0
2012-02-10 13:15:00,17.66,17.68,17.65,17.67,4760000.0,14.861,14.8778,14.8526,14.8694,4760000.0
2012-02-10 13:20:00,17.67,17.67,17.66,17.66,3424400.0,14.8694,14.8694,14.861,14.861,3424400.0
2012-02-10 13:25:00,17.66,17.68,17.65,17.66,4611600.0,14.861,14.8778,14.8526,14.861,4611600.0
2012-02-10 13:30:00,17.66,17.66,17.62,17.62,8982400.0,14.861,14.861,14.8273,14.8273,8982400.0
2012-02-10 13:35:00,17.62,17.63,17.6,17.61,10169600.0,14.8273,14.8358,14.8105,14.8189,10169600.0
2012-02-10 13:40:00,17.61,17.64,17.61,17.64,5286400.0,14.8189,14.8442,14.8189,14.8442,5286400.0
2012-02-10 13:45:00,17.64,17.64,17.63,17.63,2158800.0,14.8442,14.8442,14.8358,14.8358,2158800.0
2012-02-10 13:50:00,17.63,17.64,17.61,17.64,4709600.0,14.8358,14.8442,14.8189,14.8442,4709600.0
2012-02-10 13:55:00,17.64,17.65,17.6,17.61,4832800.0,14.8442,14.8526,14.8105,14.8189,4832800.0
2012-02-10 14:00:00,17.6,17.63,17.59,17.62,4874800.0,14.8105,14.8358,14.8021,14.8273,4874800.0
2012-02-10 14:05:00,17.62,17.62,17.6,17.61,3320800.0,14.8273,14.8273,14.8105,14.8189,3320800.0
2012-02-10 14:10:00,17.61,17.62,17.6,17.61,3738000.0,14.8189,14.8273,14.8105,14.8189,3738000.0
2012-02-10 14:15:00,17.61,17.63,17.6,17.62,5336800.0,14.8189,14.8358,14.8105,14.8273,5336800.0
2012-02-10 14:20:00,17.62,17.66,17.62,17.65,9150400.0,14.8273,14.861,14.8273,14.8526,9150400.0
2012-02-10 14:25:00,17.65,17.67,17.65,17.66,4622800.0,14.8526,14.8694,14.8526,14.861,4622800.0
2012-02-10 14:30:00,17.66,17.66,17.65,17.65,2374400.0,14.861,14.861,14.8526,14.8526,2374400.0
2012-02-10 14:35:00,17.65,17.66,17.64,17.65,3214400.0,14.8526,14.861,14.8442,14.8526,3214400.0
2012-02-10 14:40:00,17.65,17.66,17.64,17.65,3259200.0,14.8526,14.861,14.8442,14.8526,3259200.0
2012-02-10 14:45:00,17.65,17.66,17.61,17.63,8114400.0,14.8526,14.861,14.8189,14.8358,8114400.0
2012-02-10 14:50:00,17.63,17.65,17.62,17.65,7092400.0,14.8358,14.8526,14.8273,14.8526,7092400.0
2012-02-10 14:55:00,17.65,17.65,17.64,17.65,2777600.0,14.8526,14.8526,14.8442,14.8526,2777600.0
2012-02-10 15:00:00,17.65,17.65,17.61,17.62,4692800.0,14.8526,14.8526,14.8189,14.8273,4692800.0
2012-02-10 15:05:00,17.62,17.62,17.59,17.6,10018400.0,14.8273,14.8273,14.8021,14.8105,10018400.0
2012-02-10 15:10:00,17.6,17.6,17.57,17.59,7873600.0,14.8105,14.8105,14.7853,14.8021,7873600.0
2012-02-10 15:15:00,17.59,17.6,17.58,17.59,5810000.0,14.8021,14.8105,14.7937,14.8021,5810000.0
2012-02-10 15:20:00,17.59,17.62,17.58,17.6,7271600.0,14.8021,14.8273,14.7937,14.8105,7271600.0
2012-02-10 15:25:00,17.6,17.61,17.59,17.61,4706800.0,14.8105,14.8189,14.8021,14.8189,4706800.0
2012-02-10 15:30:00,17.61,17.62,17.61,17.62,6017200.0,14.8189,14.8273,14.8189,14.8273,6017200.0
2012-02-10 15:35:00,17.62,17.63,17.61,17.63,6871200.0,14.8273,14.8358,14.8189,14.8358,6871200.0
2012-02-10 15:40:00,17.63,17.63,17.61,17.61,6938400.0,14.8358,14.8358,14.8189,14.8189,6938400.0
2012-02-10 15:45:00,17.61,17.63,17.61,17.61,8209600.0,14.8189,14.8358,14.8189,14.8189,8209600.0
2012-02-10 15:50:00,17.61,17.62,17.59,17.6,9405200.0,14.8189,14.8273,14.8021,14.8105,9405200.0
2012-02-10 15:55:00,17.6,17.63,17.6,17.63,15503600.0,14.8105,14.8358,14.8105,14.8358,15503600.0
2012-02-13 09:30:00,17.85,17.99,17.83,17.94,54180000.0,15.0209,15.1387,15.0041,15.0966,54180000.0
2012-02-13 09:35:00,17.94,17.97,17.9,17.95,23562000.0,15.0966,15.1219,15.063,15.105,23562000.0
2012-02-13 09:40:00,17.95,17.95,17.91,17.93,13146000.0,15.105,15.105,15.0714,15.0882,13146000.0
2012-02-13 09:45:00,17.93,17.95,17.87,17.89,14952000.0,15.0882,15.105,15.0377,15.0546,14952000.0
2012-02-13 09:50:00,17.89,17.91,17.85,17.89,17390800.0,15.0546,15.0714,15.0209,15.0546,17390800.0
2012-02-13 09:55:00,17.89,17.91,17.85,17.86,15313200.0,15.0546,15.0714,15.0209,15.0293,15313200.0
2012-02-13 10:00:00,17.86,17.92,17.86,17.88,10298400.0,15.0293,15.0798,15.0293,15.0461,10298400.0
2012-02-13 10:05:00,17.88,17.91,17.87,17.88,8159200.0,15.0461,15.0714,15.0377,15.0461,8159200.0
2012-02-13 10:10:00,17.88,17.89,17.84,17.86,10654000.0,15.0461,15.0546,15.0125,15.0293,10654000.0
2012-02-13 10:15:00,17.86,17.87,17.82,17.84,11648000.0,15.0293,15.0377,14.9956,15.0125,11648000.0
2012-02-13 10:20:00,17.84,17.86,17.82,17.83,8232000.0,15.0125,15.0293,14.9956,15.0041,8232000.0
2012-02-13 10:25:00,17.83,17.85,17.82,17.83,5516000.0,15.0041,15.0209,14.9956,15.0041,5516000.0
2012-02-13 10:30:00,17.83,17.83,17.79,17.81,7750400.0,15.0041,15.0041,14.9704,14.9872,7750400.0
2012-02-13 10:35:00,17.81,17.84,17.81,17.83,5006400.0,14.9872,15.0125,14.9872,15.0041,5006400.0
2012-02-13 10:40:00,17.83,17.85,17.82,17.83,3598000.0,15.0041,15.0209,14.9956,15.0041,3598000.0
2012-02-13 10:45:00,17.82,17.83,17.81,17.83,4687200.0,14.9956,15.0041,14.9872,15.0041,4687200.0
2012-02-13 10:50:00,17.82,17.87,17.82,17.87,7134400.0,14.9956,15.0377,14.9956,15.0377,7134400.0
2012-02-13 10:55:00,17.87,17.89,17.85,17.86,9483600.0,15.0377,15.0546,15.0209,15.0293,9483600.0
2012-02-13 11:00:00,17.86,17.88,17.85,17.86,5782000.0,15.0293,15.0461,15.0209,15.0293,5782000.0
2012-02-13 11:05:00,17.86,17.86,17.84,17.85,3144400.0,15.0293,15.0293,15.0125,15.0209,3144400.0
2012-02-13 11:10:00,17.85,17.86,17.85,17.86,3522400.0,15.0209,15.0293,15.0209,15.0293,3522400.0
2012-02-13 11:15:00,17.86,17.86,17.85,17.86,2718800.0,15.0293,15.0293,15.0209,15.0293,2718800.0
2012-02-13 11:20:00,17.86,17.86,17.83,17.84,4264400.0,15.0293,15.0293,15.0041,15.0125,4264400.0
2012-02-13 11:25:00,17.84,17.85,17.83,17.83,3147200.0,15.0125,15.0209,15.0041,15.0041,3147200.0
2012-02-13 11:30:00,17.83,17.85,17.83,17.85,2542400.0,15.0041,15.0209,15.0041,15.0209,2542400.0
2012-02-13 11:35:00,17.85,17.85,17.83,17.85,3908800.0,15.0209,15.0209,15.0041,15.0209,3908800.0
2012-02-13 11:40:00,17.85,17.85,17.84,17.84,1926400.0,15.0209,15.0209,15.0125,15.0125,1926400.0
2012-02-13 11:45:00,17.84,17.86,17.83,17.85,3684800.0,15.0125,15.0293,15.0041,15.0209,3684800.0
2012-02-13 11:50:00,17.85,17.86,17.84,17.84,2732800.0,15.0209,15.0293,15.0125,15.0125,2732800.0
2012-02-13 11:55:00,17.84,17.86,17.84,17.85,1414000.0,15.0125,15.0293,15.0125,15.0209,1414000.0
2012-02-13 12:00:00,17.85,17.85,17.84,17.84,2637600.0,15.0209,15.0209,15.0125,15.0125,2637600.0
2012-02-13 12:05:00,17.84,17.85,17.83,17.83,2780400.0,15.0125,15.0209,15.0041,15.0041,2780400.0
2012-02-13 12:10:00,17.83,17.84,17.82,17.83,2321200.0,15.0041,15.0125,14.9956,15.0041,2321200.0
2012-02-13 12:15:00,17.83,17.83,17.81,17.82,3533600.0,15.0041,15.0041,14.9872,14.9956,3533600.0
2012-02-13 12:20:00,17.82,17.82,17.8,17.81,4457600.0,14.9956,14.9956,14.9788,14.9872,4457600.0
2012-02-13 12:25:00,17.81,17.81,17.77,17.77,7159600.0,14.9872,14.9872,14.9536,14.9536,7159600.0
2012-02-13 12:30:00,17.77,17.79,17.75,17.78,6252400.0,14.9536,14.9704,14.9367,14.962,6252400.0
2012-02-13 12:35:00,17.78,17.81,17.78,17.79,4065600.0,14.962,14.9872,14.962,14.9704,4065600.0
2012-02-13 12:40:00,17.79,17.81,17.78,17.78,3024000.0,14.9704,14.9872,14.962,14.962,3024000.0
2012-02-13 12:45:00,17.78,17.79,17.77,17.79,1965600.0,14.962,14.9704,14.9536,14.9704,1965600.0
2012-02-13 12:50:00,17.79,17.82,17.79,17.81,2954000.0,14.9704,14.9956,14.9704,14.9872,2954000.0
2012-02-13 12:55:00,17.81,17.83,17.8,17.83,2657200.0,14.9872,15.0041,14.9788,15.0041,2657200.0
2012-02-13 13:00:00,17.83,17.85,17.82,17.84,4295200.0,15.0041,15.0209,14.9956,15.0125,4295200.0
2012-02-13 13:05:00,17.84,17.85,17.83,17.85,3203200.0,15.0125,15.0209,15.0041,15.0209,3203200.0
2012-02-13 13:10:00,17.85,17.86,17.83,17.84,3306800.0,15.0209,15.0293,15.0041,15.0125,3306800.0
2012-02-13 13:15:00,17.84,17.85,17.83,17.83,2503200.0,15.0125,15.0209,15.0041,15.0041,2503200.0
2012-02-13 13:20:00,17.83,17.84,17.83,17.83,1265600.0,15.0041,15.0125,15.0041,15.0041,1265600.0
2012-02-13 13:25:00,17.83,17.84,17.83,17.84,1114400.0,15.0041,15.0125,15.0041,15.0125,1114400.0
2012-02-13 13:30:00,17.84,17.85,17.83,17.85,2069200.0,15.0125,15.0209,15.0041,15.0209,2069200.0
2012-02-13 13:35:00,17.85,17.85,17.84,17.84,1584800.0,15.0209,15.0209,15.0125,15.0125,1584800.0
2012-02-13 13:40:00,17.84,17.85,17.83,17.85,924000.0,15.0125,15.0209,15.0041,15.0209,924000.0
2012-02-13 13:45:00,17.85,17.88,17.85,17.87,5863200.0,15.0209,15.0461,15.0209,15.0377,5863200.0
2012-02-13 13:50:00,17.87,17.89,17.86,17.87,3556000.0,15.0377,15.0546,15.0293,15.0377,3556000.0
2012-02-13 13:55:00,17.87,17.88,17.86,17.87,1817200.0,15.0377,15.0461,15.0293,15.0377,1817200.0
2012-02-13 14:00:00,17.87,17.88,17.86,17.87,1909600.0,15.0377,15.0461,15.0293,15.0377,1909600.0
2012-02-13 14:05:00,17.87,17.89,17.87,17.89,3780000.0,15.0377,15.0546,15.0377,15.0546,3780000.0
2012-02-13 14:10:00,17.89,17.9,17.89,17.9,4550000.0,15.0546,15.063,15.0546,15.063,4550000.0
2012-02-13 14:15:00,17.9,17.9,17.89,17.9,2444400.0,15.063,15.063,15.0546,15.063,2444400.0
2012-02-13 14:20:00,17.9,17.9,17.89,17.89,3673600.0,15.063,15.063,15.0546,15.0546,3673600.0
2012-02-13 14:25:00,17.89,17.89,17.86,17.87,5255600.0,15.0546,15.0546,15.0293,15.0377,5255600.0
2012-02-13 14:30:00,17.87,17.88,17.86,17.88,3096800.0,15.0377,15.0461,15.0293,15.0461,3096800.0
2012-02-13 14:35:00,17.88,17.9,17.88,17.89,3578400.0,15.0461,15.063,15.0461,15.0546,3578400.0
2012-02-13 14:40:00,17.89,17.91,17.89,17.91,3906000.0,15.0546,15.0714,15.0546,15.0714,3906000.0
2012-02-13 14:45:00,17.9,17.92,17.9,17.92,5051200.0,15.063,15.0798,15.063,15.0798,5051200.0
2012-02-13 14:50:00,17.92,17.92,17.9,17.9,4474400.0,15.0798,15.0798,15.063,15.063,4474400.0
2012-02-13 14:55:00,17.9,17.9,17.88,17.9,4289600.0,15.063,15.063,15.0461,15.063,4289600.0
2012-02-13 15:00:00,17.9,17.91,17.89,17.89,2867200.0,15.063,15.0714,15.0546,15.0546,2867200.0
2012-02-13 15:05:00,17.89,17.9,17.88,17.89,3850000.0,15.0546,15.063,15.0461,15.0546,3850000.0
2012-02-13 15:10:00,17.89,17.9,17.88,17.9,2531200.0,15.0546,15.063,15.0461,15.063,2531200.0
2012-02-13 15:15:00,17.9,17.92,17.89,17.92,4345600.0,15.063,15.0798,15.0546,15.0798,4345600.0
2012-02-13 15:20:00,17.92,17.92,17.9,17.9,3973200.0,15.0798,15.0798,15.063,15.063,3973200.0
2012-02-13 15:25:00,17.9,17.92,17.9,17.91,3810800.0,15.063,15.0798,15.063,15.0714,3810800.0
2012-02-13 15:30:00,17.91,17.92,17.9,17.91,3855600.0,15.0714,15.0798,15.063,15.0714,3855600.0
2012-02-13 15:35:00,17.91,17.91,17.89,17.9,4141200.0,15.0714,15.0714,15.0546,15.063,4141200.0
2012-02-13 15:40:00,17.9,17.91,17.89,17.9,6890800.0,15.063,15.0714,15.0546,15.063,6890800.0
2012-02-13 15:45:00,17.9,17.9,17.87,17.88,8411200.0,15.063,15.063,15.0377,15.0461,8411200.0
2012-02-13 15:50:00,17.88,17.92,17.88,17.92,9592800.0,15.0461,15.0798,15.0461,15.0798,9592800.0
2012-02-13 15:55:00,17.92,17.95,17.92,17.95,18197200.0,15.0798,15.105,15.0798,15.105,18197200.0
2012-02-14 09:30:00,18.02,18.04,17.94,18.0,30178400.0,15.1639,15.1808,15.0966,15.1471,30178400.0
2012-02-14 09:35:00,18.0,18.0,17.94,17.96,14207200.0,15.1471,15.1471,15.0966,15.1135,14207200.0
2012-02-14 09:40:00,17.96,17.97,17.93,17.96,12457200.0,15.1135,15.1219,15.0882,15.1135,12457200.0
2012-02-14 09:45:00,17.96,18.01,17.95,17.99,9494800.0,15.1135,15.1555,15.105,15.1387,9494800.0
2012-02-14 09:50:00,18.0,18.02,17.99,18.0,9122400.0,15.1471,15.1639,15.1387,15.1471,9122400.0
2012-02-14 09:55:00,17.99,18.01,17.98,17.98,6521200.0,15.1387,15.1555,15.1303,15.1303,6521200.0
2012-02-14 10:00:00,17.98,17.99,17.98,17.98,4771200.0,15.1303,15.1387,15.1303,15.1303,4771200.0
2012-02-14 10:05:00,17.98,17.98,17.94,17.94,8293600.0,15.1303,15.1303,15.0966,15.0966,8293600.0
2012-02-14 10:10:00,17.94,17.96,17.93,17.94,8075200.0,15.0966,15.1135,15.0882,15.0966,8075200.0
2012-02-14 10:15:00,17.94,17.97,17.94,17.97,5224800.0,15.0966,15.1219,15.0966,15.1219,5224800.0
2012-02-14 10:20:00,17.97,17.99,17.97,17.98,5468400.0,15.1219,15.1387,15.1219,15.1303,5468400.0
2012-02-14 10:25:00,17.98,18.01,17.97,18.0,4989600.0,15.1303,15.1555,15.1219,15.1471,4989600.0
2012-02-14 10:30:00,18.0,18.0,17.98,17.99,3774400.0,15.1471,15.1471,15.1303,15.1387,3774400.0
2012-02-14 10:35:00,17.99,17.99,17.97,17.98,4225200.0,15.1387,15.1387,15.1219,15.1303,4225200.0
2012-02-14 10:40:00,17.98,17.99,17.97,17.98,1993600.0,15.1303,15.1387,15.1219,15.1303,1993600.0
2012-02-14 10:45:00,17.98,17.99,17.97,17.99,3049200.0,15.1303,15.1387,15.1219,15.1387,3049200.0
2012-02-14 10:50:00,17.99,17.99,17.96,17.96,4614400.0,15.1387,15.1387,15.1135,15.1135,4614400.0
2012-02-14 10:55:00,17.96,17.98,17.95,17.98,3872400.0,15.1135,15.1303,15.105,15.1303,3872400.0
2012-02-14 11:00:00,17.98,17.99,17.97,17.97,2926000.0,15.1303,15.1387,15.1219,15.1219,2926000.0
2012-02-14 11:05:00,17.97,17.98,17.96,17.97,2744000.0,15.1219,15.1303,15.1135,15.1219,2744000.0
2012-02-14 11:10:00,17.97,17.99,17.96,17.99,3318000.0,15.1219,15.1387,15.1135,15.1387,3318000.0
2012-02-14 11:15:00,17.99,18.0,17.98,17.99,3620400.0,15.1387,15.1471,15.1303,15.1387,3620400.0
2012-02-14 11:20:00,17.99,17.99,17.97,17.97,1831200.0,15.1387,15.1387,15.1219,15.1219,1831200.0
2012-02-14 11:25:00,17.98,18.0,17.97,18.0,2713200.0,15.1303,15.1471,15.1219,15.1471,2713200.0
2012-02-14 11:30:00,18.0,18.01,17.99,18.0,4376400.0,15.1471,15.1555,15.1387,15.1471,4376400.0
2012-02-14 11:35:00,18.0,18.02,18.0,18.01,4292400.0,15.1471,15.1639,15.1471,15.1555,4292400.0
2012-02-14 11:40:00,18.02,18.03,18.01,18.01,5994800.0,15.1639,15.1724,15.1555,15.1555,5994800.0
2012-02-14 11:45:00,18.01,18.02,18.0,18.01,1741600.0,15.1555,15.1639,15.1471,15.1555,1741600.0
2012-02-14 11:50:00,18.01,18.02,18.0,18.0,3626000.0,15.1555,15.1639,15.1471,15.1471,3626000.0
2012-02-14 11:55:00,18.0,18.01,18.0,18.0,2811200.0,15.1471,15.1555,15.1471,15.1471,2811200.0
2012-02-14 12:00:00,18.0,18.0,17.99,18.0,2629200.0,15.1471,15.1471,15.1387,15.1471,2629200.0
2012-02-14 12:05:00,18.0,18.0,17.99,18.0,2254000.0,15.1471,15.1471,15.1387,15.1471,2254000.0
2012-02-14 12:10:00,18.0,18.0,18.0,18.0,1271200.0,15.1471,15.1471,15.1471,15.1471,1271200.0
2012-02-14 12:15:00,18.0,18.0,17.98,17.98,4569600.0,15.1471,15.1471,15.1303,15.1303,4569600.0
2012-02-14 12:20:00,17.98,18.0,17.98,17.98,1864800.0,15.1303,15.1471,15.1303,15.1303,1864800.0
2012-02-14 12:25:00,17.99,18.0,17.98,17.99,2010400.0,15.1387,15.1471,15.1303,15.1387,2010400.0
2012-02-14 12:30:00,17.99,17.99,17.98,17.98,1932000.0,15.1387,15.1387,15.1303,15.1303,1932000.0
2012-02-14 12:35:00,17.98,17.98,17.97,17.98,2226000.0,15.1303,15.1303,15.1219,15.1303,2226000.0
2012-02-14 12:40:00,17.98,18.0,17.97,17.99,3486000.0,15.1303,15.1471,15.1219,15.1387,3486000.0
2012-02-14 12:45:00,17.99,18.01,17.99,18.01,2970800.0,15.1387,15.1555,15.1387,15.1555,2970800.0
2012-02-14 12:50:00,18.01,18.01,17.99,17.99,2758000.0,15.1555,15.1555,15.1387,15.1387,2758000.0
2012-02-14 12:55:00,17.99,18.0,17.98,18.0,2808400.0,15.1387,15.1471,15.1303,15.1471,2808400.0
2012-02-14 13:00:00,18.0,18.0,17.98,18.0,2413600.0,15.1471,15.1471,15.1303,15.1471,2413600.0
2012-02-14 13:05:00,18.0,18.0,17.96,17.97,4986800.0,15.1471,15.1471,15.1135,15.1219,4986800.0
2012-02-14 13:10:00,17.97,17.99,17.97,17.98,3029600.0,15.1219,15.1387,15.1219,15.1303,3029600.0
2012-02-14 13:15:00,17.98,17.99,17.97,17.99,2298800.0,15.1303,15.1387,15.1219,15.1387,2298800.0
2012-02-14 13:20:00,17.99,17.99,17.98,17.99,2290400.0,15.1387,15.1387,15.1303,15.1387,2290400.0
2012-02-14 13:25:00,17.99,18.0,17.98,17.98,2030000.0,15.1387,15.1471,15.1303,15.1303,2030000.0
2012-02-14 13:30:00,17.98,18.0,17.98,18.0,2539600.0,15.1303,15.1471,15.1303,15.1471,2539600.0
2012-02-14 13:35:00,18.0,18.01,18.0,18.01,3656800.0,15.1471,15.1555,15.1471,15.1555,3656800.0
2012-02-14 13:40:00,18.01,18.01,18.0,18.0,1537200.0,15.1555,15.1555,15.1471,15.1471,1537200.0
2012-02-14 13:45:00,18.0,18.02,18.0,18.01,2167200.0,15.1471,15.1639,15.1471,15.1555,2167200.0
2012-02-14 13:50:00,18.01,18.01,18.0,18.0,1660400.0,15.1555,15.1555,15.1471,15.1471,1660400.0
2012-02-14 13:55:00,18.0,18.0,18.0,18.0,1419600.0,15.1471,15.1471,15.1471,15.1471,1419600.0
2012-02-14 14:00:00,18.0,18.01,18.0,18.0,1716400.0,15.1471,15.1555,15.1471,15.1471,1716400.0
2012-02-14 14:05:00,18.0,18.03,18.0,18.02,4888800.0,15.1471,15.1724,15.1471,15.1639,4888800.0
2012-02-14 14:10:00,18.02,18.04,18.02,18.03,7784000.0,15.1639,15.1808,15.1639,15.1724,7784000.0
2012-02-14 14:15:00,18.02,18.04,18.0,18.0,4964400.0,15.1639,15.1808,15.1471,15.1471,4964400.0
2012-02-14 14:20:00,18.0,18.02,18.0,18.01,2634800.0,15.1471,15.1639,15.1471,15.1555,2634800.0
2012-02-14 14:25:00,18.01,18.02,18.0,18.0,2716000.0,15.1555,15.1639,15.1471,15.1471,2716000.0
2012-02-14 14:30:00,18.0,18.0,17.98,17.99,4743200.0,15.1471,15.1471,15.1303,15.1387,4743200.0
2012-02-14 14:35:00,17.99,18.0,17.98,18.0,2601200.0,15.1387,15.1471,15.1303,15.1471,2601200.0
2012-02-14 14:40:00,18.0,18.01,17.99,18.0,3094000.0,15.1471,15.1555,15.1387,15.1471,3094000.0
2012-02-14 14:45:00,18.0,18.01,17.99,18.0,3421600.0,15.1471,15.1555,15.1387,15.1471,3421600.0
2012-02-14 14:50:00,18.0,18.01,18.0,18.0,1593200.0,15.1471,15.1555,15.1471,15.1471,1593200.0
2012-02-14 14:55:00,18.0,18.01,18.0,18.0,2769200.0,15.1471,15.1555,15.1471,15.1471,2769200.0
2012-02-14 15:00:00,18.01,18.04,18.0,18.04,6977600.0,15.1555,15.1808,15.1471,15.1808,6977600.0
2012-02-14 15:05:00,18.04,18.07,18.03,18.06,10505600.0,15.1808,15.206,15.1724,15.1976,10505600.0
2012-02-14 15:10:00,18.06,18.08,18.06,18.06,6386800.0,15.1976,15.2144,15.1976,15.1976,6386800.0
2012-02-14 15:15:00,18.06,18.06,18.04,18.04,4382000.0,15.1976,15.1976,15.1808,15.1808,4382000.0
2012-02-14 15:20:00,18.04,18.05,18.02,18.04,6115200.0,15.1808,15.1892,15.1639,15.1808,6115200.0
2012-02-14 15:25:00,18.04,18.06,18.03,18.03,5210800.0,15.1808,15.1976,15.1724,15.1724,5210800.0
2012-02-14 15:30:00,18.03,18.05,18.02,18.05,5650400.0,15.1724,15.1892,15.1639,15.1892,5650400.0
2012-02-14 15:35:00,18.05,18.1,18.05,18.1,11326000.0,15.1892,15.2313,15.1892,15.2313,11326000.0
2012-02-14 15:40:00,18.1,18.13,18.09,18.1,12182800.0,15.2313,15.2565,15.2229,15.2313,12182800.0
2012-02-14 15:45:00,18.1,18.14,18.1,18.14,11426800.0,15.2313,15.2649,15.2313,15.2649,11426800.0
2012-02-14 15:50:00,18.14,18.16,18.13,18.16,14151200.0,15.2649,15.2818,15.2565,15.2818,14151200.0
2012-02-14 15:55:00,18.16,18.2,18.16,18.19,22999200.0,15.2818,15.3154,15.2818,15.307,22999200.0
2012-02-15 09:30:00,18.37,18.44,18.36,18.42,37380000.0,15.4585,15.5174,15.4501,15.5005,37380000.0
2012-02-15 09:35:00,18.42,18.45,18.39,18.4,24301200.0,15.5005,15.5258,15.4753,15.4837,24301200.0
2012-02-15 09:40:00,18.4,18.4,18.37,18.39,16623600.0,15.4837,15.4837,15.4585,15.4753,16623600.0
2012-02-15 09:45:00,18.39,18.42,18.38,18.41,11863600.0,15.4753,15.5005,15.4669,15.4921,11863600.0
2012-02-15 09:50:00,18.41,18.5,18.41,18.5,23475200.0,15.4921,15.5679,15.4921,15.5679,23475200.0
2012-02-15 09:55:00,18.5,18.52,18.48,18.49,18687200.0,15.5679,15.5847,15.551,15.5595,18687200.0
2012-02-15 10:00:00,18.49,18.55,18.49,18.54,25250400.0,15.5595,15.6099,15.5595,15.6015,25250400.0
2012-02-15 10:05:00,18.54,18.56,18.51,18.51,17645600.0,15.6015,15.6184,15.5763,15.5763,17645600.0
2012-02-15 10:10:00,18.51,18.53,18.48,18.5,13000400.0,15.5763,15.5931,15.551,15.5679,13000400.0
2012-02-15 10:15:00,18.5,18.54,18.49,18.49,9273600.0,15.5679,15.6015,15.5595,15.5595,9273600.0
2012-02-15 10:20:00,18.49,18.55,18.49,18.54,9948400.0,15.5595,15.6099,15.5595,15.6015,9948400.0
2012-02-15 10:25:00,18.55,18.56,18.53,18.54,14448000.0,15.6099,15.6184,15.5931,15.6015,14448000.0
2012-02-15 10:30:00,18.54,18.58,18.54,18.57,19292000.0,15.6015,15.6352,15.6015,15.6268,19292000.0
2012-02-15 10:35:00,18.57,18.6,18.54,18.57,17724000.0,15.6268,15.652,15.6015,15.6268,17724000.0
2012-02-15 10:40:00,18.57,18.68,18.56,18.67,20238400.0,15.6268,15.7193,15.6184,15.7109,20238400.0
2012-02-15 10:45:00,18.67,18.75,18.65,18.74,27448400.0,15.7109,15.7782,15.6941,15.7698,27448400.0
2012-02-15 10:50:00,18.74,18.75,18.69,18.71,21352800.0,15.7698,15.7782,15.7278,15.7446,21352800.0
2012-02-15 10:55:00,18.7,18.72,18.66,18.66,16990400.0,15.7362,15.753,15.7025,15.7025,16990400.0
2012-02-15 11:00:00,18.66,18.73,18.65,18.73,13759200.0,15.7025,15.7614,15.6941,15.7614,13759200.0
2012-02-15 11:05:00,18.73,18.73,18.69,18.71,9604000.0,15.7614,15.7614,15.7278,15.7446,9604000.0
2012-02-15 11:10:00,18.71,18.71,18.66,18.67,10684800.0,15.7446,15.7446,15.7025,15.7109,10684800.0
2012-02-15 11:15:00,18.67,18.7,18.67,18.68,7425600.0,15.7109,15.7362,15.7109,15.7193,7425600.0
2012-02-15 11:20:00,18.69,18.7,18.67,18.69,6764800.0,15.7278,15.7362,15.7109,15.7278,6764800.0
2012-02-15 11:25:00,18.7,18.73,18.69,18.73,10718400.0,15.7362,15.7614,15.7278,15.7614,10718400.0
2012-02-15 11:30:00,18.73,18.76,18.72,18.72,22565200.0,15.7614,15.7867,15.753,15.753,22565200.0
2012-02-15 11:35:00,18.72,18.74,18.71,18.72,9492000.0,15.753,15.7698,15.7446,15.753,9492000.0
2012-02-15 11:40:00,18.73,18.73,18.7,18.72,7758800.0,15.7614,15.7614,15.7362,15.753,7758800.0
2012-02-15 11:45:00,18.71,18.74,18.71,18.73,6070400.0,15.7446,15.7698,15.7446,15.7614,6070400.0
2012-02-15 11:50:00,18.73,18.74,18.72,18.72,5336800.0,15.7614,15.7698,15.753,15.753,5336800.0
2012-02-15 11:55:00,18.72,18.8,18.71,18.79,15976800.0,15.753,15.8203,15.7446,15.8119,15976800.0
2012-02-15 12:00:00,18.79,18.79,18.74,18.75,12944400.0,15.8119,15.8119,15.7698,15.7782,12944400.0
2012-02-15 12:05:00,18.75,18.76,18.72,18.73,8727600.0,15.7782,15.7867,15.753,15.7614,8727600.0
2012-02-15 12:10:00,18.72,18.73,18.7,18.72,11827200.0,15.753,15.7614,15.7362,15.753,11827200.0
2012-02-15 12:15:00,18.72,18.73,18.71,18.72,6938400.0,15.753,15.7614,15.7446,15.753,6938400.0
2012-02-15 12:20:00,18.72,18.72,18.67,18.68,9791600.0,15.753,15.753,15.7109,15.7193,9791600.0
2012-02-15 12:25:00,18.68,18.69,18.61,18.63,15164800.0,15.7193,15.7278,15.6604,15.6773,15164800.0
2012-02-15 12:30:00,18.63,18.63,18.45,18.48,39905600.0,15.6773,15.6773,15.5258,15.551,39905600.0
2012-02-15 12:35:00,18.48,18.55,18.4,18.41,29117200.0,15.551,15.6099,15.4837,15.4921,29117200.0
2012-02-15 12:40:00,18.41,18.46,18.2,18.2,54121200.0,15.4921,15.5342,15.3154,15.3154,54121200.0
2012-02-15 12:45:00,18.2,18.29,18.1,18.13,60443600.0,15.3154,15.3912,15.2313,15.2565,60443600.0
2012-02-15 12:50:00,18.13,18.27,18.11,18.19,30396800.0,15.2565,15.3743,15.2397,15.307,30396800.0
2012-02-15 12:55:00,18.2,18.24,18.13,18.18,21207200.0,15.3154,15.3491,15.2565,15.2986,21207200.0
2012-02-15 13:00:00,18.18,18.2,17.93,18.04,52348800.0,15.2986,15.3154,15.0882,15.1808,52348800.0
2012-02-15 13:05:00,18.03,18.18,18.02,18.16,30450000.0,15.1724,15.2986,15.1639,15.2818,30450000.0
2012-02-15 13:10:00,18.16,18.2,18.12,18.18,17894800.0,15.2818,15.3154,15.2481,15.2986,17894800.0
2012-02-15 13:15:00,18.18,18.21,18.15,18.18,14798000.0,15.2986,15.3238,15.2733,15.2986,14798000.0
2012-02-15 13:20:00,18.18,18.29,18.16,18.28,18480000.0,15.2986,15.3912,15.2818,15.3827,18480000.0
2012-02-15 13:25:00,18.28,18.35,18.26,18.34,25370800.0,15.3827,15.4416,15.3659,15.4332,25370800.0
2012-02-15 13:30:00,18.34,18.34,18.23,18.23,20115200.0,15.4332,15.4332,15.3407,15.3407,20115200.0
2012-02-15 13:35:00,18.24,18.3,18.23,18.3,11382000.0,15.3491,15.3996,15.3407,15.3996,11382000.0
2012-02-15 13:40:00,18.3,18.3,18.22,18.23,9189600.0,15.3996,15.3996,15.3322,15.3407,9189600.0
2012-02-15 13:45:00,18.22,18.24,18.14,18.2,14820400.0,15.3322,15.3491,15.2649,15.3154,14820400.0
2012-02-15 13:50:00,18.2,18.28,18.2,18.25,9352000.0,15.3154,15.3827,15.3154,15.3575,9352000.0
2012-02-15 13:55:00,18.24,18.27,18.2,18.27,7551600.0,15.3491,15.3743,15.3154,15.3743,7551600.0
2012-02-15 14:00:00,18.27,18.29,18.21,18.22,12443200.0,15.3743,15.3912,15.3238,15.3322,12443200.0
2012-02-15 14:05:00,18.22,18.23,18.15,18.19,10038000.0,15.3322,15.3407,15.2733,15.307,10038000.0
2012-02-15 14:10:00,18.18,18.21,18.09,18.1,12569200.0,15.2986,15.3238,15.2229,15.2313,12569200.0
2012-02-15 14:15:00,18.1,18.15,18.09,18.1,9576000.0,15.2313,15.2733,15.2229,15.2313,9576000.0
2012-02-15 14:20:00,18.09,18.12,18.07,18.09,11169200.0,15.2229,15.2481,15.206,15.2229,11169200.0
2012-02-15 14:25:00,18.1,18.19,18.09,18.17,13092800.0,15.2313,15.307,15.2229,15.2902,13092800.0
2012-02-15 14:30:00,18.17,18.18,18.05,18.05,10984400.0,15.2902,15.2986,15.1892,15.1892,10984400.0
2012-02-15 14:35:00,18.06,18.1,18.04,18.05,10698800.0,15.1976,15.2313,15.1808,15.1892,10698800.0
2012-02-15 14:40:00,18.05,18.1,18.0,18.09,15738800.0,15.1892,15.2313,15.1471,15.2229,15738800.0
2012-02-15 14:45:00,18.08,18.13,18.05,18.1,11866400.0,15.2144,15.2565,15.1892,15.2313,11866400.0
2012-02-15 14:50:00,18.1,18.14,18.03,18.06,10808000.0,15.2313,15.2649,15.1724,15.1976,10808000.0
2012-02-15 14:55:00,18.06,18.09,17.99,18.01,12457200.0,15.1976,15.2229,15.1387,15.1555,12457200.0
2012-02-15 15:00:00,18.0,18.02,17.94,17.94,19205200.0,15.1471,15.1639,15.0966,15.0966,19205200.0
2012-02-15 15:05:00,17.94,17.97,17.91,17.94,30374400.0,15.0966,15.1219,15.0714,15.0966,30374400.0
2012-02-15 15:10:00,17.94,17.99,17.93,17.96,16934400.0,15.0966,15.1387,15.0882,15.1135,16934400.0
2012-02-15 15:15:00,17.96,18.0,17.94,17.96,12272400.0,15.1135,15.1471,15.0966,15.1135,12272400.0
2012-02-15 15:20:00,17.96,17.96,17.87,17.88,25197200.0,15.1135,15.1135,15.0377,15.0461,25197200.0
2012-02-15 15:25:00,17.88,17.9,17.77,17.83,41202000.0,15.0461,15.063,14.9536,15.0041,41202000.0
2012-02-15 15:30:00,17.83,17.85,17.77,17.78,17704400.0,15.0041,15.0209,14.9536,14.962,17704400.0
2012-02-15 15:35:00,17.78,17.81,17.76,17.81,18897200.0,14.962,14.9872,14.9452,14.9872,18897200.0
2012-02-15 15:40:00,17.81,17.83,17.77,17.82,22187200.0,14.9872,15.0041,14.9536,14.9956,22187200.0
2012-02-15 15:45:00,17.83,17.83,17.77,17.79,20129200.0,15.0041,15.0041,14.9536,14.9704,20129200.0
2012-02-15 15:50:00,17.79,17.82,17.78,17.8,16189600.0,14.9704,14.9956,14.962,14.9788,16189600.0
2012-02-15 15:55:00,17.8,17.81,17.75,17.77,28540400.0,14.9788,14.9872,14.9367,14.9536,28540400.0
2012-02-16 09:30:00,17.55,17.62,17.43,17.61,56187600.0,14.7684,14.8273,14.6675,14.8189,56187600.0
2012-02-16 09:35:00,17.6,17.61,17.38,17.45,44928800.0,14.8105,14.8189,14.6254,14.6843,44928800.0
2012-02-16 09:40:00,17.45,17.52,17.44,17.5,29509200.0,14.6843,14.7432,14.6759,14.7264,29509200.0
2012-02-16 09:45:00,17.51,17.54,17.48,17.5,18225200.0,14.7348,14.76,14.7095,14.7264,18225200.0
2012-02-16 09:50:00,17.5,17.56,17.47,17.49,19922000.0,14.7264,14.7769,14.7011,14.7179,19922000.0
2012-02-16 09:55:00,17.49,17.53,17.46,17.53,16665600.0,14.7179,14.7516,14.6927,14.7516,16665600.0
2012-02-16 10:00:00,17.52,17.66,17.5,17.64,24561600.0,14.7432,14.861,14.7264,14.8442,24561600.0
2012-02-16 10:05:00,17.64,17.67,17.61,17.61,20358800.0,14.8442,14.8694,14.8189,14.8189,20358800.0
2012-02-16 10:10:00,17.61,17.63,17.58,17.6,12230400.0,14.8189,14.8358,14.7937,14.8105,12230400.0
2012-02-16 10:15:00,17.6,17.62,17.56,17.6,12076400.0,14.8105,14.8273,14.7769,14.8105,12076400.0
2012-02-16 10:20:00,17.6,17.64,17.59,17.61,11810400.0,14.8105,14.8442,14.8021,14.8189,11810400.0
2012-02-16 10:25:00,17.61,17.64,17.61,17.64,8699600.0,14.8189,14.8442,14.8189,14.8442,8699600.0
2012-02-16 10:30:00,17.64,17.65,17.57,17.6,11225200.0,14.8442,14.8526,14.7853,14.8105,11225200.0
2012-02-16 10:35:00,17.6,17.61,17.57,17.58,7014000.0,14.8105,14.8189,14.7853,14.7937,7014000.0
2012-02-16 10:40:00,17.58,17.63,17.56,17.62,7571200.0,14.7937,14.8358,14.7769,14.8273,7571200.0
2012-02-16 10:45:00,17.62,17.63,17.6,17.6,7840000.0,14.8273,14.8358,14.8105,14.8105,7840000.0
2012-02-16 10:50:00,17.6,17.61,17.56,17.57,8103200.0,14.8105,14.8189,14.7769,14.7853,8103200.0
2012-02-16 10:55:00,17.57,17.57,17.52,17.54,10021200.0,14.7853,14.7853,14.7432,14.76,10021200.0
2012-02-16 11:00:00,17.54,17.56,17.5,17.56,11082400.0,14.76,14.7769,14.7264,14.7769,11082400.0
2012-02-16 11:05:00,17.56,17.56,17.5,17.52,6504400.0,14.7769,14.7769,14.7264,14.7432,6504400.0
2012-02-16 11:10:00,17.52,17.55,17.51,17.54,5096000.0,14.7432,14.7684,14.7348,14.76,5096000.0
2012-02-16 11:15:00,17.54,17.55,17.53,17.55,5661600.0,14.76,14.7684,14.7516,14.7684,5661600.0
2012-02-16 11:20:00,17.55,17.56,17.53,17.54,5065200.0,14.7684,14.7769,14.7516,14.76,5065200.0
2012-02-16 11:25:00,17.54,17.55,17.51,17.54,5712000.0,14.76,14.7684,14.7348,14.76,5712000.0
2012-02-16 11:30:00,17.54,17.54,17.5,17.51,6630400.0,14.76,14.76,14.7264,14.7348,6630400.0
2012-02-16 11:35:00,17.51,17.54,17.5,17.53,10049200.0,14.7348,14.76,14.7264,14.7516,10049200.0
2012-02-16 11:40:00,17.53,17.53,17.48,17.5,9520000.0,14.7516,14.7516,14.7095,14.7264,9520000.0
2012-02-16 11:45:00,17.5,17.5,17.47,17.49,9142000.0,14.7264,14.7264,14.7011,14.7179,9142000.0
2012-02-16 11:50:00,17.49,17.52,17.46,17.52,9478000.0,14.7179,14.7432,14.6927,14.7432,9478000.0
2012-02-16 11:55:00,17.52,17.59,17.51,17.57,14313600.0,14.7432,14.8021,14.7348,14.7853,14313600.0
2012-02-16 12:00:00,17.57,17.61,17.56,17.6,8027600.0,14.7853,14.8189,14.7769,14.8105,8027600.0
2012-02-16 12:05:00,17.6,17.6,17.57,17.58,4872000.0,14.8105,14.8105,14.7853,14.7937,4872000.0
2012-02-16 12:10:00,17.58,17.63,17.58,17.63,10388000.0,14.7937,14.8358,14.7937,14.8358,10388000.0
2012-02-16 12:15:00,17.63,17.66,17.61,17.66,13372800.0,14.8358,14.861,14.8189,14.861,13372800.0
2012-02-16 12:20:00,17.66,17.73,17.65,17.69,19272400.0,14.861,14.9199,14.8526,14.8862,19272400.0
2012-02-16 12:25:00,17.69,17.7,17.66,17.66,9343600.0,14.8862,14.8947,14.861,14.861,9343600.0
2012-02-16 12:30:00,17.66,17.68,17.64,17.67,7775600.0,14.861,14.8778,14.8442,14.8694,7775600.0
2012-02-16 12:35:00,17.67,17.75,17.67,17.75,12023200.0,14.8694,14.9367,14.8694,14.9367,12023200.0
2012-02-16 12:40:00,17.74,17.75,17.69,17.73,11620000.0,14.9283,14.9367,14.8862,14.9199,11620000.0
2012-02-16 12:45:00,17.73,17.73,17.67,17.68,7425600.0,14.9199,14.9199,14.8694,14.8778,7425600.0
2012-02-16 12:50:00,17.68,17.71,17.68,17.7,4177600.0,14.8778,14.9031,14.8778,14.8947,4177600.0
2012-02-16 12:55:00,17.7,17.71,17.67,17.71,4197200.0,14.8947,14.9031,14.8694,14.9031,4197200.0
2012-02-16 13:00:00,17.71,17.76,17.7,17.75,9402400.0,14.9031,14.9452,14.8947,14.9367,9402400.0
2012-02-16 13:05:00,17.76,17.82,17.74,17.8,20034000.0,14.9452,14.9956,14.9283,14.9788,20034000.0
2012-02-16 13:10:00,17.8,17.91,17.8,17.89,23556400.0,14.9788,15.0714,14.9788,15.0546,23556400.0
2012-02-16 13:15:00,17.89,17.92,17.85,17.87,15369200.0,15.0546,15.0798,15.0209,15.0377,15369200.0
2012-02-16 13:20:00,17.87,17.89,17.84,17.85,8117200.0,15.0377,15.0546,15.0125,15.0209,8117200.0
2012-02-16 13:25:00,17.85,17.91,17.85,17.88,10469200.0,15.0209,15.0714,15.0209,15.0461,10469200.0
2012-02-16 13:30:00,17.88,17.94,17.88,17.93,11163600.0,15.0461,15.0966,15.0461,15.0882,11163600.0
2012-02-16 13:35:00,17.93,18.0,17.93,17.97,16531200.0,15.0882,15.1471,15.0882,15.1219,16531200.0
2012-02-16 13:40:00,17.96,17.98,17.93,17.97,11253200.0,15.1135,15.1303,15.0882,15.1219,11253200.0
2012-02-16 13:45:00,17.97,18.0,17.95,17.99,10508400.0,15.1219,15.1471,15.105,15.1387,10508400.0
2012-02-16 13:50:00,17.99,18.01,17.97,18.0,9696400.0,15.1387,15.1555,15.1219,15.1471,9696400.0
2012-02-16 13:55:00,18.0,18.03,17.99,18.01,11516400.0,15.1471,15.1724,15.1387,15.1555,11516400.0
2012-02-16 14:00:00,18.01,18.03,17.98,18.01,10259200.0,15.1555,15.1724,15.1303,15.1555,10259200.0
2012-02-16 14:05:00,18.01,18.02,17.93,17.96,12135200.0,15.1555,15.1639,15.0882,15.1135,12135200.0
2012-02-16 14:10:00,17.96,17.97,17.89,17.89,9786000.0,15.1135,15.1219,15.0546,15.0546,9786000.0
2012-02-16 14:15:00,17.9,17.95,17.88,17.93,11863600.0,15.063,15.105,15.0461,15.0882,11863600.0
2012-02-16 14:20:00,17.93,17.94,17.9,17.93,4855200.0,15.0882,15.0966,15.063,15.0882,4855200.0
2012-02-16 14:25:00,17.93,17.97,17.93,17.96,5079200.0,15.0882,15.1219,15.0882,15.1135,5079200.0
2012-02-16 14:30:00,17.96,17.97,17.94,17.96,4466000.0,15.1135,15.1219,15.0966,15.1135,4466000.0
2012-02-16 14:35:00,17.96,17.96,17.89,17.92,6227200.0,15.1135,15.1135,15.0546,15.0798,6227200.0
2012-02-16 14:40:00,17.92,17.94,17.91,17.92,3892000.0,15.0798,15.0966,15.0714,15.0798,3892000.0
2012-02-16 14:45:00,17.92,17.93,17.89,17.93,5350800.0,15.0798,15.0882,15.0546,15.0882,5350800.0
2012-02-16 14:50:00,17.93,17.93,17.89,17.9,3110800.0,15.0882,15.0882,15.0546,15.063,3110800.0
2012-02-16 14:55:00,17.9,17.94,17.9,17.92,3519600.0,15.063,15.0966,15.063,15.0798,3519600.0
2012-02-16 15:00:00,17.92,17.96,17.92,17.94,4998000.0,15.0798,15.1135,15.0798,15.0966,4998000.0
2012-02-16 15:05:00,17.94,18.0,17.94,17.98,8383200.0,15.0966,15.1471,15.0966,15.1303,8383200.0
2012-02-16 15:10:00,17.98,17.99,17.92,17.93,7425600.0,15.1303,15.1387,15.0798,15.0882,7425600.0
2012-02-16 15:15:00,17.93,17.96,17.93,17.96,3180800.0,15.0882,15.1135,15.0882,15.1135,3180800.0
2012-02-16 15:20:00,17.96,18.0,17.95,17.99,8738800.0,15.1135,15.1471,15.105,15.1387,8738800.0
2012-02-16 15:25:00,17.99,18.0,17.97,17.97,5110000.0,15.1387,15.1471,15.1219,15.1219,5110000.0
2012-02-16 15:30:00,17.97,17.98,17.93,17.96,6557600.0,15.1219,15.1303,15.0882,15.1135,6557600.0
2012-02-16 15:35:00,17.96,17.98,17.95,17.97,5126800.0,15.1135,15.1303,15.105,15.1219,5126800.0
2012-02-16 15:40:00,17.97,17.98,17.96,17.98,4331600.0,15.1219,15.1303,15.1135,15.1303,4331600.0
2012-02-16 15:45:00,17.98,17.98,17.9,17.92,10841600.0,15.1303,15.1303,15.063,15.0798,10841600.0
2012-02-16 15:50:00,17.92,17.95,17.92,17.94,8254400.0,15.0798,15.105,15.0798,15.0966,8254400.0
2012-02-16 15:55:00,17.94,17.95,17.93,17.95,15363600.0,15.0966,15.105,15.0882,15.105,15363600.0
2012-02-17 09:30:00,17.97,18.09,17.92,18.06,64467200.0,15.1219,15.2229,15.0798,15.1976,64467200.0
2012-02-17 09:35:00,18.06,18.06,18.02,18.04,14504000.0,15.1976,15.1976,15.1639,15.1808,14504000.0
2012-02-17 09:40:00,18.04,18.12,18.04,18.12,18746000.0,15.1808,15.2481,15.1808,15.2481,18746000.0
2012-02-17 09:45:00,18.12,18.13,18.06,18.08,15456000.0,15.2481,15.2565,15.1976,15.2144,15456000.0
2012-02-17 09:50:00,18.08,18.11,18.06,18.07,10060400.0,15.2144,15.2397,15.1976,15.206,10060400.0
2012-02-17 09:55:00,18.07,18.07,18.03,18.06,12101600.0,15.206,15.206,15.1724,15.1976,12101600.0
2012-02-17 10:00:00,18.06,18.06,18.02,18.02,8520400.0,15.1976,15.1976,15.1639,15.1639,8520400.0
2012-02-17 10:05:00,18.02,18.09,18.02,18.07,8506400.0,15.1639,15.2229,15.1639,15.206,8506400.0
2012-02-17 10:10:00,18.07,18.08,18.04,18.08,6207600.0,15.206,15.2144,15.1808,15.2144,6207600.0
2012-02-17 10:15:00,18.08,18.1,18.06,18.09,6414800.0,15.2144,15.2313,15.1976,15.2229,6414800.0
2012-02-17 10:20:00,18.09,18.09,18.05,18.08,5574800.0,15.2229,15.2229,15.1892,15.2144,5574800.0
2012-02-17 10:25:00,18.08,18.09,18.06,18.06,3959200.0,15.2144,15.2229,15.1976,15.1976,3959200.0
2012-02-17 10:30:00,18.06,18.08,18.05,18.05,5188400.0,15.1976,15.2144,15.1892,15.1892,5188400.0
2012-02-17 10:35:00,18.06,18.06,18.03,18.03,5625200.0,15.1976,15.1976,15.1724,15.1724,5625200.0
2012-02-17 10:40:00,18.03,18.05,18.03,18.05,5392800.0,15.1724,15.1892,15.1724,15.1892,5392800.0
2012-02-17 10:45:00,18.05,18.07,18.04,18.07,3858400.0,15.1892,15.206,15.1808,15.206,3858400.0
2012-02-17 10:50:00,18.07,18.07,18.04,18.04,3942400.0,15.206,15.206,15.1808,15.1808,3942400.0
2012-02-17 10:55:00,18.04,18.05,18.02,18.04,5605600.0,15.1808,15.1892,15.1639,15.1808,5605600.0
2012-02-17 11:00:00,18.04,18.04,17.97,17.97,10925600.0,15.1808,15.1808,15.1219,15.1219,10925600.0
2012-02-17 11:05:00,17.97,17.99,17.9,17.94,13036800.0,15.1219,15.1387,15.063,15.0966,13036800.0
2012-02-17 11:10:00,17.94,17.96,17.88,17.91,11877600.0,15.0966,15.1135,15.0461,15.0714,11877600.0
2012-02-17 11:15:00,17.91,17.95,17.9,17.92,8495200.0,15.0714,15.105,15.063,15.0798,8495200.0
2012-02-17 11:20:00,17.93,17.95,17.91,17.93,4793600.0,15.0882,15.105,15.0714,15.0882,4793600.0
2012-02-17 11:25:00,17.93,17.94,17.9,17.92,6210400.0,15.0882,15.0966,15.063,15.0798,6210400.0
2012-02-17 11:30:00,17.92,17.93,17.9,17.92,3110800.0,15.0798,15.0882,15.063,15.0798,3110800.0
2012-02-17 11:35:00,17.91,17.94,17.91,17.94,3824800.0,15.0714,15.0966,15.0714,15.0966,3824800.0
2012-02-17 11:40:00,17.94,18.0,17.93,17.98,9063600.0,15.0966,15.1471,15.0882,15.1303,9063600.0
2012-02-17 11:45:00,17.98,17.98,17.96,17.96,4737600.0,15.1303,15.1303,15.1135,15.1135,4737600.0
2012-02-17 11:50:00,17.96,17.99,17.94,17.95,3500000.0,15.1135,15.1387,15.0966,15.105,3500000.0
2012-02-17 11:55:00,17.95,17.97,17.95,17.97,1890000.0,15.105,15.1219,15.105,15.1219,1890000.0
2012-02-17 12:00:00,17.97,17.99,17.96,17.96,4505200.0,15.1219,15.1387,15.1135,15.1135,4505200.0
2012-02-17 12:05:00,17.96,17.98,17.95,17.98,2525600.0,15.1135,15.1303,15.105,15.1303,2525600.0
2012-02-17 12:10:00,17.98,18.01,17.98,18.0,4580800.0,15.1303,15.1555,15.1303,15.1471,4580800.0
2012-02-17 12:15:00,18.0,18.01,17.99,18.0,3054800.0,15.1471,15.1555,15.1387,15.1471,3054800.0
2012-02-17 12:20:00,18.0,18.0,17.94,17.94,4827200.0,15.1471,15.1471,15.0966,15.0966,4827200.0
2012-02-17 12:25:00,17.94,17.97,17.93,17.96,4662000.0,15.0966,15.1219,15.0882,15.1135,4662000.0
2012-02-17 12:30:00,17.96,17.99,17.96,17.97,4326000.0,15.1135,15.1387,15.1135,15.1219,4326000.0
2012-02-17 12:35:00,17.97,17.99,17.97,17.98,2455600.0,15.1219,15.1387,15.1219,15.1303,2455600.0
2012-02-17 12:40:00,17.98,17.98,17.96,17.97,1206800.0,15.1303,15.1303,15.1135,15.1219,1206800.0
2012-02-17 12:45:00,17.97,17.98,17.97,17.97,728000.0,15.1219,15.1303,15.1219,15.1219,728000.0
2012-02-17 12:50:00,17.97,17.98,17.95,17.97,2360400.0,15.1219,15.1303,15.105,15.1219,2360400.0
2012-02-17 12:55:00,17.97,17.97,17.95,17.96,1618400.0,15.1219,15.1219,15.105,15.1135,1618400.0
2012-02-17 13:00:00,17.96,17.97,17.96,17.96,910000.0,15.1135,15.1219,15.1135,15.1135,910000.0
2012-02-17 13:05:00,17.96,17.97,17.96,17.97,1741600.0,15.1135,15.1219,15.1135,15.1219,1741600.0
2012-02-17 13:10:00,17.97,17.97,17.96,17.97,1184400.0,15.1219,15.1219,15.1135,15.1219,1184400.0
2012-02-17 13:15:00,17.97,17.98,17.96,17.97,2130800.0,15.1219,15.1303,15.1135,15.1219,2130800.0
2012-02-17 13:20:00,17.97,17.98,17.96,17.96,1570800.0,15.1219,15.1303,15.1135,15.1135,1570800.0
2012-02-17 13:25:00,17.96,17.96,17.95,17.96,2385600.0,15.1135,15.1135,15.105,15.1135,2385600.0
2012-02-17 13:30:00,17.96,17.97,17.95,17.97,3161200.0,15.1135,15.1219,15.105,15.1219,3161200.0
2012-02-17 13:35:00,17.97,17.97,17.96,17.96,1198400.0,15.1219,15.1219,15.1135,15.1135,1198400.0
2012-02-17 13:40:00,17.96,17.96,17.96,17.96,1932000.0,15.1135,15.1135,15.1135,15.1135,1932000.0
2012-02-17 13:45:00,17.96,17.97,17.96,17.97,1806000.0,15.1135,15.1219,15.1135,15.1219,1806000.0
2012-02-17 13:50:00,17.97,17.97,17.96,17.97,1716400.0,15.1219,15.1219,15.1135,15.1219,1716400.0
2012-02-17 13:55:00,17.97,17.97,17.96,17.96,2268000.0,15.1219,15.1219,15.1135,15.1135,2268000.0
2012-02-17 14:00:00,17.96,17.97,17.95,17.96,3096800.0,15.1135,15.1219,15.105,15.1135,3096800.0
2012-02-17 14:05:00,17.96,17.96,17.94,17.94,3318000.0,15.1135,15.1135,15.0966,15.0966,3318000.0
2012-02-17 14:10:00,17.94,17.95,17.9,17.91,5250000.0,15.0966,15.105,15.063,15.0714,5250000.0
2012-02-17 14:15:00,17.91,17.93,17.91,17.93,2366000.0,15.0714,15.0882,15.0714,15.0882,2366000.0
2012-02-17 14:20:00,17.93,17.94,17.91,17.93,2839200.0,15.0882,15.0966,15.0714,15.0882,2839200.0
2012-02-17 14:25:00,17.93,17.94,17.92,17.93,2119600.0,15.0882,15.0966,15.0798,15.0882,2119600.0
2012-02-17 14:30:00,17.93,17.93,17.92,17.93,1573600.0,15.0882,15.0882,15.0798,15.0882,1573600.0
2012-02-17 14:35:00,17.93,17.93,17.93,17.93,1456000.0,15.0882,15.0882,15.0882,15.0882,1456000.0
2012-02-17 14:40:00,17.93,17.93,17.91,17.91,3063200.0,15.0882,15.0882,15.0714,15.0714,3063200.0
2012-02-17 14:45:00,17.91,17.93,17.91,17.92,2424800.0,15.0714,15.0882,15.0714,15.0798,2424800.0
2012-02-17 14:50:00,17.92,17.92,17.88,17.91,5888400.0,15.0798,15.0798,15.0461,15.0714,5888400.0
2012-02-17 14:55:00,17.91,17.91,17.89,17.9,3771600.0,15.0714,15.0714,15.0546,15.063,3771600.0
2012-02-17 15:00:00,17.9,17.9,17.87,17.88,4737600.0,15.063,15.063,15.0377,15.0461,4737600.0
2012-02-17 15:05:00,17.87,17.9,17.87,17.9,4874800.0,15.0377,15.063,15.0377,15.063,4874800.0
2012-02-17 15:10:00,17.9,17.96,17.9,17.93,9175600.0,15.063,15.1135,15.063,15.0882,9175600.0
2012-02-17 15:15:00,17.93,17.94,17.91,17.94,4387600.0,15.0882,15.0966,15.0714,15.0966,4387600.0
2012-02-17 15:20:00,17.94,17.94,17.92,17.93,2917600.0,15.0966,15.0966,15.0798,15.0882,2917600.0
2012-02-17 15:25:00,17.93,17.97,17.93,17.97,6596800.0,15.0882,15.1219,15.0882,15.1219,6596800.0
2012-02-17 15:30:00,17.97,17.97,17.95,17.96,6132000.0,15.1219,15.1219,15.105,15.1135,6132000.0
2012-02-17 15:35:00,17.96,17.96,17.94,17.94,5048400.0,15.1135,15.1135,15.0966,15.0966,5048400.0
2012-02-17 15:40:00,17.95,17.95,17.93,17.94,4116000.0,15.105,15.105,15.0882,15.0966,4116000.0
2012-02-17 15:45:00,17.94,17.95,17.94,17.95,6697600.0,15.0966,15.105,15.0966,15.105,6697600.0
2012-02-17 15:50:00,17.95,17.95,17.87,17.92,24676400.0,15.105,15.105,15.0377,15.0798,24676400.0
2012-02-17 15:55:00,17.92,17.94,17.89,17.93,21744800.0,15.0798,15.0966,15.0546,15.0882,21744800.0
2012-02-21 09:30:00,18.1,18.12,18.05,18.1,19600000.0,15.2313,15.2481,15.1892,15.2313,19600000.0
2012-02-21 09:35:00,18.1,18.12,18.07,18.1,14428400.0,15.2313,15.2481,15.206,15.2313,14428400.0
2012-02-21 09:40:00,18.1,18.11,18.09,18.1,7638400.0,15.2313,15.2397,15.2229,15.2313,7638400.0
2012-02-21 09:45:00,18.1,18.13,18.04,18.04,15338400.0,15.2313,15.2565,15.1808,15.1808,15338400.0
2012-02-21 09:50:00,18.05,18.06,18.0,18.05,13650000.0,15.1892,15.1976,15.1471,15.1892,13650000.0
2012-02-21 09:55:00,18.05,18.07,18.03,18.06,7235200.0,15.1892,15.206,15.1724,15.1976,7235200.0
2012-02-21 10:00:00,18.06,18.1,18.06,18.08,7364000.0,15.1976,15.2313,15.1976,15.2144,7364000.0
2012-02-21 10:05:00,18.08,18.09,18.06,18.08,5642000.0,15.2144,15.2229,15.1976,15.2144,5642000.0
2012-02-21 10:10:00,18.08,18.09,18.07,18.09,3872400.0,15.2144,15.2229,15.206,15.2229,3872400.0
2012-02-21 10:15:00,18.08,18.09,18.06,18.08,3463600.0,15.2144,15.2229,15.1976,15.2144,3463600.0
2012-02-21 10:20:00,18.08,18.09,18.07,18.09,3539200.0,15.2144,15.2229,15.206,15.2229,3539200.0
2012-02-21 10:25:00,18.08,18.11,18.08,18.1,4219600.0,15.2144,15.2397,15.2144,15.2313,4219600.0
2012-02-21 10:30:00,18.1,18.13,18.1,18.12,8878800.0,15.2313,15.2565,15.2313,15.2481,8878800.0
2012-02-21 10:35:00,18.12,18.18,18.12,18.18,12451600.0,15.2481,15.2986,15.2481,15.2986,12451600.0
2012-02-21 10:40:00,18.18,18.22,18.17,18.2,15806000.0,15.2986,15.3322,15.2902,15.3154,15806000.0
2012-02-21 10:45:00,18.19,18.25,18.19,18.25,15562400.0,15.307,15.3575,15.307,15.3575,15562400.0
2012-02-21 10:50:00,18.24,18.26,18.21,18.23,10911600.0,15.3491,15.3659,15.3238,15.3407,10911600.0
2012-02-21 10:55:00,18.23,18.29,18.23,18.29,10099600.0,15.3407,15.3912,15.3407,15.3912,10099600.0
2012-02-21 11:00:00,18.29,18.29,18.25,18.26,9007600.0,15.3912,15.3912,15.3575,15.3659,9007600.0
2012-02-21 11:05:00,18.25,18.28,18.25,18.28,6728400.0,15.3575,15.3827,15.3575,15.3827,6728400.0
2012-02-21 11:10:00,18.28,18.28,18.25,18.25,5877200.0,15.3827,15.3827,15.3575,15.3575,5877200.0
2012-02-21 11:15:00,18.25,18.28,18.24,18.27,5748400.0,15.3575,15.3827,15.3491,15.3743,5748400.0
2012-02-21 11:20:00,18.27,18.28,18.26,18.26,4387600.0,15.3743,15.3827,15.3659,15.3659,4387600.0
2012-02-21 11:25:00,18.26,18.27,18.25,18.26,5922000.0,15.3659,15.3743,15.3575,15.3659,5922000.0
2012-02-21 11:30:00,18.26,18.28,18.25,18.28,4046000.0,15.3659,15.3827,15.3575,15.3827,4046000.0
2012-02-21 11:35:00,18.28,18.29,18.27,18.28,6302800.0,15.3827,15.3912,15.3743,15.3827,6302800.0
2012-02-21 11:40:00,18.28,18.33,18.28,18.33,12208000.0,15.3827,15.4248,15.3827,15.4248,12208000.0
2012-02-21 11:45:00,18.33,18.34,18.29,18.29,7263200.0,15.4248,15.4332,15.3912,15.3912,7263200.0
2012-02-21 11:50:00,18.3,18.32,18.29,18.3,3556000.0,15.3996,15.4164,15.3912,15.3996,3556000.0
2012-02-21 11:55:00,18.3,18.33,18.3,18.33,4261600.0,15.3996,15.4248,15.3996,15.4248,4261600.0
2012-02-21 12:00:00,18.33,18.35,18.32,18.34,6529600.0,15.4248,15.4416,15.4164,15.4332,6529600.0
2012-02-21 12:05:00,18.34,18.36,18.32,18.35,6356000.0,15.4332,15.4501,15.4164,15.4416,6356000.0
2012-02-21 12:10:00,18.34,18.35,18.31,18.34,3452400.0,15.4332,15.4416,15.408,15.4332,3452400.0
2012-02-21 12:15:00,18.34,18.35,18.28,18.29,6781600.0,15.4332,15.4416,15.3827,15.3912,6781600.0
2012-02-21 12:20:00,18.29,18.31,18.26,18.28,6991600.0,15.3912,15.408,15.3659,15.3827,6991600.0
2012-02-21 12:25:00,18.28,18.3,18.28,18.3,2777600.0,15.3827,15.3996,15.3827,15.3996,2777600.0
2012-02-21 12:30:00,18.3,18.32,18.3,18.31,3250800.0,15.3996,15.4164,15.3996,15.408,3250800.0
2012-02-21 12:35:00,18.31,18.31,18.26,18.27,3920000.0,15.408,15.408,15.3659,15.3743,3920000.0
2012-02-21 12:40:00,18.26,18.28,18.23,18.26,7529200.0,15.3659,15.3827,15.3407,15.3659,7529200.0
2012-02-21 12:45:00,18.26,18.3,18.26,18.27,4916800.0,15.3659,15.3996,15.3659,15.3743,4916800.0
2012-02-21 12:50:00,18.28,18.28,18.24,18.25,3354400.0,15.3827,15.3827,15.3491,15.3575,3354400.0
2012-02-21 12:55:00,18.25,18.27,18.23,18.25,5535600.0,15.3575,15.3743,15.3407,15.3575,5535600.0
2012-02-21 13:00:00,18.26,18.26,18.23,18.24,4572400.0,15.3659,15.3659,15.3407,15.3491,4572400.0
2012-02-21 13:05:00,18.24,18.24,18.21,18.22,7904400.0,15.3491,15.3491,15.3238,15.3322,7904400.0
2012-02-21 13:10:00,18.21,18.24,18.21,18.24,2998800.0,15.3238,15.3491,15.3238,15.3491,2998800.0
2012-02-21 13:15:00,18.24,18.26,18.24,18.25,2808400.0,15.3491,15.3659,15.3491,15.3575,2808400.0
2012-02-21 13:20:00,18.25,18.27,18.24,18.25,2371600.0,15.3575,15.3743,15.3491,15.3575,2371600.0
2012-02-21 13:25:00,18.26,18.27,18.26,18.27,2312800.0,15.3659,15.3743,15.3659,15.3743,2312800.0
2012-02-21 13:30:00,18.27,18.29,18.27,18.28,2472400.0,15.3743,15.3912,15.3743,15.3827,2472400.0
2012-02-21 13:35:00,18.28,18.29,18.27,18.27,2049600.0,15.3827,15.3912,15.3743,15.3743,2049600.0
2012-02-21 13:40:00,18.27,18.27,18.23,18.24,3491600.0,15.3743,15.3743,15.3407,15.3491,3491600.0
2012-02-21 13:45:00,18.24,18.26,18.23,18.26,6678000.0,15.3491,15.3659,15.3407,15.3659,6678000.0
2012-02-21 13:50:00,18.27,18.28,18.26,18.26,3880800.0,15.3743,15.3827,15.3659,15.3659,3880800.0
2012-02-21 13:55:00,18.27,18.27,18.24,18.26,2724400.0,15.3743,15.3743,15.3491,15.3659,2724400.0
2012-02-21 14:00:00,18.26,18.27,18.25,18.26,3631600.0,15.3659,15.3743,15.3575,15.3659,3631600.0
2012-02-21 14:05:00,18.25,18.26,18.24,18.25,2436000.0,15.3575,15.3659,15.3491,15.3575,2436000.0
2012-02-21 14:10:00,18.25,18.25,18.17,18.2,10158400.0,15.3575,15.3575,15.2902,15.3154,10158400.0
2012-02-21 14:15:00,18.2,18.2,18.13,18.14,7680400.0,15.3154,15.3154,15.2565,15.2649,7680400.0
2012-02-21 14:20:00,18.15,18.17,18.12,18.17,9702000.0,15.2733,15.2902,15.2481,15.2902,9702000.0
2012-02-21 14:25:00,18.17,18.2,18.17,18.19,5695200.0,15.2902,15.3154,15.2902,15.307,5695200.0
2012-02-21 14:30:00,18.19,18.21,18.15,18.16,6109600.0,15.307,15.3238,15.2733,15.2818,6109600.0
2012-02-21 14:35:00,18.16,18.18,18.13,18.13,6176800.0,15.2818,15.2986,15.2565,15.2565,6176800.0
2012-02-21 14:40:00,18.13,18.13,18.08,18.1,10161200.0,15.2565,15.2565,15.2144,15.2313,10161200.0
2012-02-21 14:45:00,18.1,18.14,18.1,18.12,6260800.0,15.2313,15.2649,15.2313,15.2481,6260800.0
2012-02-21 14:50:00,18.12,18.15,18.11,18.11,5320000.0,15.2481,15.2733,15.2397,15.2397,5320000.0
2012-02-21 14:55:00,18.11,18.17,18.09,18.16,8041600.0,15.2397,15.2902,15.2229,15.2818,8041600.0
2012-02-21 15:00:00,18.16,18.2,18.14,18.19,6627600.0,15.2818,15.3154,15.2649,15.307,6627600.0
2012-02-21 15:05:00,18.19,18.2,18.16,18.18,7204400.0,15.307,15.3154,15.2818,15.2986,7204400.0
2012-02-21 15:10:00,18.18,18.21,18.16,18.2,5339600.0,15.2986,15.3238,15.2818,15.3154,5339600.0
2012-02-21 15:15:00,18.2,18.21,18.17,18.18,4488400.0,15.3154,15.3238,15.2902,15.2986,4488400.0
2012-02-21 15:20:00,18.18,18.24,18.16,18.23,6479200.0,15.2986,15.3491,15.2818,15.3407,6479200.0
2012-02-21 15:25:00,18.22,18.24,18.2,18.23,6137600.0,15.3322,15.3491,15.3154,15.3407,6137600.0
2012-02-21 15:30:00,18.23,18.24,18.21,18.23,5829600.0,15.3407,15.3491,15.3238,15.3407,5829600.0
2012-02-21 15:35:00,18.24,18.26,18.21,18.26,5975200.0,15.3491,15.3659,15.3238,15.3659,5975200.0
2012-02-21 15:40:00,18.26,18.29,18.25,18.29,8646400.0,15.3659,15.3912,15.3575,15.3912,8646400.0
2012-02-21 15:45:00,18.29,18.31,18.28,18.28,11636800.0,15.3912,15.408,15.3827,15.3827,11636800.0
2012-02-21 15:50:00,18.28,18.35,18.28,18.35,13700400.0,15.3827,15.4416,15.3827,15.4416,13700400.0
2012-02-21 15:55:00,18.35,18.39,18.34,18.39,20543600.0,15.4416,15.4753,15.4332,15.4753,20543600.0
2012-02-22 09:30:00,18.32,18.35,18.18,18.25,25930800.0,15.4164,15.4416,15.2986,15.3575,25930800.0
2012-02-22 09:35:00,18.25,18.26,18.21,18.24,12465600.0,15.3575,15.3659,15.3238,15.3491,12465600.0
2012-02-22 09:40:00,18.24,18.33,18.21,18.31,16248400.0,15.3491,15.4248,15.3238,15.408,16248400.0
2012-02-22 09:45:00,18.31,18.34,18.28,18.3,8960000.0,15.408,15.4332,15.3827,15.3996,8960000.0
2012-02-22 09:50:00,18.29,18.32,18.25,18.27,7215600.0,15.3912,15.4164,15.3575,15.3743,7215600.0
2012-02-22 09:55:00,18.27,18.29,18.25,18.28,6753600.0,15.3743,15.3912,15.3575,15.3827,6753600.0
2012-02-22 10:00:00,18.28,18.29,18.23,18.28,8741600.0,15.3827,15.3912,15.3407,15.3827,8741600.0
2012-02-22 10:05:00,18.28,18.29,18.25,18.27,6011600.0,15.3827,15.3912,15.3575,15.3743,6011600.0
2012-02-22 10:10:00,18.26,18.28,18.22,18.25,8660400.0,15.3659,15.3827,15.3322,15.3575,8660400.0
2012-02-22 10:15:00,18.25,18.28,18.24,18.28,9354800.0,15.3575,15.3827,15.3491,15.3827,9354800.0
2012-02-22 10:20:00,18.28,18.28,18.24,18.26,5443200.0,15.3827,15.3827,15.3491,15.3659,5443200.0
2012-02-22 10:25:00,18.25,18.31,18.25,18.27,7067200.0,15.3575,15.408,15.3575,15.3743,7067200.0
2012-02-22 10:30:00,18.27,18.3,18.26,18.28,5896800.0,15.3743,15.3996,15.3659,15.3827,5896800.0
2012-02-22 10:35:00,18.28,18.29,18.25,18.27,7086800.0,15.3827,15.3912,15.3575,15.3743,7086800.0
2012-02-22 10:40:00,18.27,18.3,18.26,18.26,5488000.0,15.3743,15.3996,15.3659,15.3659,5488000.0
2012-02-22 10:45:00,18.26,18.29,18.26,18.28,5112800.0,15.3659,15.3912,15.3659,15.3827,5112800.0
2012-02-22 10:50:00,18.28,18.35,18.27,18.33,9679600.0,15.3827,15.4416,15.3743,15.4248,9679600.0
2012-02-22 10:55:00,18.33,18.36,18.32,18.36,7926800.0,15.4248,15.4501,15.4164,15.4501,7926800.0
2012-02-22 11:00:00,18.36,18.4,18.34,18.4,12908000.0,15.4501,15.4837,15.4332,15.4837,12908000.0
2012-02-22 11:05:00,18.39,18.4,18.36,18.39,8198400.0,15.4753,15.4837,15.4501,15.4753,8198400.0
2012-02-22 11:10:00,18.39,18.41,18.35,18.35,11454800.0,15.4753,15.4921,15.4416,15.4416,11454800.0
2012-02-22 11:15:00,18.35,18.37,18.35,18.36,5670000.0,15.4416,15.4585,15.4416,15.4501,5670000.0
2012-02-22 11:20:00,18.36,18.37,18.36,18.36,4356800.0,15.4501,15.4585,15.4501,15.4501,4356800.0
2012-02-22 11:25:00,18.36,18.39,18.36,18.38,5138000.0,15.4501,15.4753,15.4501,15.4669,5138000.0
2012-02-22 11:30:00,18.38,18.39,18.31,18.32,8008000.0,15.4669,15.4753,15.408,15.4164,8008000.0
2012-02-22 11:35:00,18.32,18.33,18.29,18.32,5947200.0,15.4164,15.4248,15.3912,15.4164,5947200.0
2012-02-22 11:40:00,18.32,18.33,18.29,18.3,5846400.0,15.4164,15.4248,15.3912,15.3996,5846400.0
2012-02-22 11:45:00,18.3,18.3,18.26,18.28,6336400.0,15.3996,15.3996,15.3659,15.3827,6336400.0
2012-02-22 11:50:00,18.28,18.32,18.28,18.31,4429600.0,15.3827,15.4164,15.3827,15.408,4429600.0
2012-02-22 11:55:00,18.31,18.31,18.28,18.31,3925600.0,15.408,15.408,15.3827,15.408,3925600.0
2012-02-22 12:00:00,18.3,18.31,18.29,18.3,1680000.0,15.3996,15.408,15.3912,15.3996,1680000.0
2012-02-22 12:05:00,18.3,18.31,18.28,18.3,3858400.0,15.3996,15.408,15.3827,15.3996,3858400.0
2012-02-22 12:10:00,18.3,18.3,18.28,18.29,3144400.0,15.3996,15.3996,15.3827,15.3912,3144400.0
2012-02-22 12:15:00,18.29,18.32,18.29,18.31,3057600.0,15.3912,15.4164,15.3912,15.408,3057600.0
2012-02-22 12:20:00,18.31,18.34,18.31,18.32,4208400.0,15.408,15.4332,15.408,15.4164,4208400.0
2012-02-22 12:25:00,18.32,18.33,18.32,18.33,2226000.0,15.4164,15.4248,15.4164,15.4248,2226000.0
2012-02-22 12:30:00,18.33,18.33,18.3,18.31,3872400.0,15.4248,15.4248,15.3996,15.408,3872400.0
2012-02-22 12:35:00,18.31,18.33,18.31,18.31,2492000.0,15.408,15.4248,15.408,15.408,2492000.0
2012-02-22 12:40:00,18.32,18.33,18.31,18.32,2402400.0,15.4164,15.4248,15.408,15.4164,2402400.0
2012-02-22 12:45:00,18.32,18.33,18.32,18.33,1710800.0,15.4164,15.4248,15.4164,15.4248,1710800.0
2012-02-22 12:50:00,18.33,18.35,18.32,18.32,2458400.0,15.4248,15.4416,15.4164,15.4164,2458400.0
2012-02-22 12:55:00,18.32,18.33,18.32,18.33,1640800.0,15.4164,15.4248,15.4164,15.4248,1640800.0
2012-02-22 13:00:00,18.33,18.33,18.31,18.32,3066000.0,15.4248,15.4248,15.408,15.4164,3066000.0
2012-02-22 13:05:00,18.32,18.35,18.32,18.33,3197600.0,15.4164,15.4416,15.4164,15.4248,3197600.0
2012-02-22 13:10:00,18.33,18.34,18.33,18.34,2528400.0,15.4248,15.4332,15.4248,15.4332,2528400.0
2012-02-22 13:15:00,18.34,18.38,18.34,18.36,5574800.0,15.4332,15.4669,15.4332,15.4501,5574800.0
2012-02-22 13:20:00,18.36,18.37,18.34,18.36,2688000.0,15.4501,15.4585,15.4332,15.4501,2688000.0
2012-02-22 13:25:00,18.36,18.38,18.36,18.37,2965200.0,15.4501,15.4669,15.4501,15.4585,2965200.0
2012-02-22 13:30:00,18.37,18.37,18.35,18.36,1878800.0,15.4585,15.4585,15.4416,15.4501,1878800.0
2012-02-22 13:35:00,18.36,18.37,18.35,18.36,2041200.0,15.4501,15.4585,15.4416,15.4501,2041200.0
2012-02-22 13:40:00,18.36,18.36,18.35,18.36,2606800.0,15.4501,15.4501,15.4416,15.4501,2606800.0
2012-02-22 13:45:00,18.36,18.37,18.35,18.37,2290400.0,15.4501,15.4585,15.4416,15.4585,2290400.0
2012-02-22 13:50:00,18.37,18.39,18.36,18.38,7907200.0,15.4585,15.4753,15.4501,15.4669,7907200.0
2012-02-22 13:55:00,18.38,18.39,18.37,18.38,3903200.0,15.4669,15.4753,15.4585,15.4669,3903200.0
2012-02-22 14:00:00,18.38,18.39,18.37,18.38,3623200.0,15.4669,15.4753,15.4585,15.4669,3623200.0
2012-02-22 14:05:00,18.38,18.39,18.36,18.37,2290400.0,15.4669,15.4753,15.4501,15.4585,2290400.0
2012-02-22 14:10:00,18.37,18.38,18.34,18.36,5628000.0,15.4585,15.4669,15.4332,15.4501,5628000.0
2012-02-22 14:15:00,18.36,18.38,18.36,18.38,3847200.0,15.4501,15.4669,15.4501,15.4669,3847200.0
2012-02-22 14:20:00,18.38,18.38,18.37,18.38,2520000.0,15.4669,15.4669,15.4585,15.4669,2520000.0
2012-02-22 14:25:00,18.38,18.38,18.36,18.36,2808400.0,15.4669,15.4669,15.4501,15.4501,2808400.0
2012-02-22 14:30:00,18.36,18.37,18.35,18.36,1797600.0,15.4501,15.4585,15.4416,15.4501,1797600.0
2012-02-22 14:35:00,18.35,18.36,18.3,18.3,5154800.0,15.4416,15.4501,15.3996,15.3996,5154800.0
2012-02-22 14:40:00,18.3,18.31,18.26,18.3,11065600.0,15.3996,15.408,15.3659,15.3996,11065600.0
2012-02-22 14:45:00,18.3,18.31,18.29,18.29,3746400.0,15.3996,15.408,15.3912,15.3912,3746400.0
2012-02-22 14:50:00,18.29,18.32,18.29,18.32,3430000.0,15.3912,15.4164,15.3912,15.4164,3430000.0
2012-02-22 14:55:00,18.32,18.32,18.28,18.29,3771600.0,15.4164,15.4164,15.3827,15.3912,3771600.0
2012-02-22 15:00:00,18.28,18.31,18.28,18.3,2965200.0,15.3827,15.408,15.3827,15.3996,2965200.0
2012-02-22 15:05:00,18.3,18.33,18.3,18.32,4320400.0,15.3996,15.4248,15.3996,15.4164,4320400.0
2012-02-22 15:10:00,18.32,18.33,18.31,18.33,2388400.0,15.4164,15.4248,15.408,15.4248,2388400.0
2012-02-22 15:15:00,18.33,18.33,18.32,18.32,2654400.0,15.4248,15.4248,15.4164,15.4164,2654400.0
2012-02-22 15:20:00,18.32,18.32,18.31,18.32,2721600.0,15.4164,15.4164,15.408,15.4164,2721600.0
2012-02-22 15:25:00,18.32,18.32,18.3,18.32,3687600.0,15.4164,15.4164,15.3996,15.4164,3687600.0
2012-02-22 15:30:00,18.32,18.32,18.31,18.31,2920400.0,15.4164,15.4164,15.408,15.408,2920400.0
2012-02-22 15:35:00,18.32,18.36,18.31,18.36,8828400.0,15.4164,15.4501,15.408,15.4501,8828400.0
2012-02-22 15:40:00,18.36,18.37,18.34,18.34,8058400.0,15.4501,15.4585,15.4332,15.4332,8058400.0
2012-02-22 15:45:00,18.34,18.35,18.3,18.31,10572800.0,15.4332,15.4416,15.3996,15.408,10572800.0
2012-02-22 15:50:00,18.32,18.33,18.3,18.31,7056000.0,15.4164,15.4248,15.3996,15.408,7056000.0
2012-02-22 15:55:00,18.31,18.32,18.3,18.32,12644800.0,15.408,15.4164,15.3996,15.4164,12644800.0
2012-02-23 09:30:00,18.4,18.44,18.36,18.42,20076000.0,15.4837,15.5174,15.4501,15.5005,20076000.0
2012-02-23 09:35:00,18.42,18.42,18.33,18.37,13020000.0,15.5005,15.5005,15.4248,15.4585,13020000.0
2012-02-23 09:40:00,18.37,18.39,18.34,18.35,7616000.0,15.4585,15.4753,15.4332,15.4416,7616000.0
2012-02-23 09:45:00,18.36,18.38,18.33,18.37,8514800.0,15.4501,15.4669,15.4248,15.4585,8514800.0
2012-02-23 09:50:00,18.37,18.38,18.36,18.38,7467600.0,15.4585,15.4669,15.4501,15.4669,7467600.0
2012-02-23 09:55:00,18.38,18.41,18.37,18.39,8310400.0,15.4669,15.4921,15.4585,15.4753,8310400.0
2012-02-23 10:00:00,18.39,18.39,18.35,18.35,9276400.0,15.4753,15.4753,15.4416,15.4416,9276400.0
2012-02-23 10:05:00,18.35,18.39,18.34,18.39,8274000.0,15.4416,15.4753,15.4332,15.4753,8274000.0
2012-02-23 10:10:00,18.39,18.4,18.37,18.38,7327600.0,15.4753,15.4837,15.4585,15.4669,7327600.0
2012-02-23 10:15:00,18.38,18.38,18.36,18.36,5782000.0,15.4669,15.4669,15.4501,15.4501,5782000.0
2012-02-23 10:20:00,18.36,18.38,18.35,18.37,5056800.0,15.4501,15.4669,15.4416,15.4585,5056800.0
2012-02-23 10:25:00,18.37,18.38,18.36,18.37,3155600.0,15.4585,15.4669,15.4501,15.4585,3155600.0
2012-02-23 10:30:00,18.37,18.38,18.36,18.37,3508400.0,15.4585,15.4669,15.4501,15.4585,3508400.0
2012-02-23 10:35:00,18.37,18.37,18.35,18.36,3584000.0,15.4585,15.4585,15.4416,15.4501,3584000.0
2012-02-23 10:40:00,18.36,18.37,18.36,18.37,3208800.0,15.4501,15.4585,15.4501,15.4585,3208800.0
2012-02-23 10:45:00,18.37,18.39,18.36,18.39,4410000.0,15.4585,15.4753,15.4501,15.4753,4410000.0
2012-02-23 10:50:00,18.39,18.4,18.38,18.4,5916400.0,15.4753,15.4837,15.4669,15.4837,5916400.0
2012-02-23 10:55:00,18.4,18.4,18.38,18.39,3729600.0,15.4837,15.4837,15.4669,15.4753,3729600.0
2012-02-23 11:00:00,18.39,18.39,18.38,18.39,3110800.0,15.4753,15.4753,15.4669,15.4753,3110800.0
2012-02-23 11:05:00,18.39,18.41,18.38,18.41,6876800.0,15.4753,15.4921,15.4669,15.4921,6876800.0
2012-02-23 11:10:00,18.41,18.43,18.4,18.42,5782000.0,15.4921,15.509,15.4837,15.5005,5782000.0
2012-02-23 11:15:00,18.42,18.43,18.39,18.41,6370000.0,15.5005,15.509,15.4753,15.4921,6370000.0
2012-02-23 11:20:00,18.42,18.42,18.41,18.42,3413200.0,15.5005,15.5005,15.4921,15.5005,3413200.0
2012-02-23 11:25:00,18.42,18.45,18.41,18.45,8260000.0,15.5005,15.5258,15.4921,15.5258,8260000.0
2012-02-23 11:30:00,18.45,18.49,18.45,18.48,12569200.0,15.5258,15.5595,15.5258,15.551,12569200.0
2012-02-23 11:35:00,18.49,18.49,18.47,18.47,4956000.0,15.5595,15.5595,15.5426,15.5426,4956000.0
2012-02-23 11:40:00,18.47,18.48,18.46,18.48,4135600.0,15.5426,15.551,15.5342,15.551,4135600.0
2012-02-23 11:45:00,18.48,18.48,18.44,18.44,4415600.0,15.551,15.551,15.5174,15.5174,4415600.0
2012-02-23 11:50:00,18.45,18.45,18.43,18.43,5532800.0,15.5258,15.5258,15.509,15.509,5532800.0
2012-02-23 11:55:00,18.43,18.45,18.41,18.42,4799200.0,15.509,15.5258,15.4921,15.5005,4799200.0
2012-02-23 12:00:00,18.42,18.44,18.42,18.44,3231200.0,15.5005,15.5174,15.5005,15.5174,3231200.0
2012-02-23 12:05:00,18.44,18.46,18.42,18.46,3301200.0,15.5174,15.5342,15.5005,15.5342,3301200.0
2012-02-23 12:10:00,18.46,18.46,18.41,18.41,3917200.0,15.5342,15.5342,15.4921,15.4921,3917200.0
2012-02-23 12:15:00,18.41,18.41,18.36,18.37,9545200.0,15.4921,15.4921,15.4501,15.4585,9545200.0
2012-02-23 12:20:00,18.37,18.4,18.37,18.39,5381600.0,15.4585,15.4837,15.4585,15.4753,5381600.0
2012-02-23 12:25:00,18.4,18.4,18.38,18.39,3628800.0,15.4837,15.4837,15.4669,15.4753,3628800.0
2012-02-23 12:30:00,18.39,18.4,18.38,18.38,4214000.0,15.4753,15.4837,15.4669,15.4669,4214000.0
2012-02-23 12:35:00,18.38,18.4,18.38,18.39,2704800.0,15.4669,15.4837,15.4669,15.4753,2704800.0
2012-02-23 12:40:00,18.39,18.39,18.37,18.38,5336800.0,15.4753,15.4753,15.4585,15.4669,5336800.0
2012-02-23 12:45:00,18.38,18.38,18.29,18.3,13406400.0,15.4669,15.4669,15.3912,15.3996,13406400.0
2012-02-23 12:50:00,18.3,18.33,18.26,18.31,15008000.0,15.3996,15.4248,15.3659,15.408,15008000.0
2012-02-23 12:55:00,18.31,18.33,18.31,18.32,5471200.0,15.408,15.4248,15.408,15.4164,5471200.0
2012-02-23 13:00:00,18.32,18.35,18.3,18.32,6837600.0,15.4164,15.4416,15.3996,15.4164,6837600.0
2012-02-23 13:05:00,18.32,18.35,18.3,18.32,7918400.0,15.4164,15.4416,15.3996,15.4164,7918400.0
2012-02-23 13:10:00,18.32,18.35,18.3,18.34,5238800.0,15.4164,15.4416,15.3996,15.4332,5238800.0
2012-02-23 13:15:00,18.34,18.39,18.34,18.38,6196400.0,15.4332,15.4753,15.4332,15.4669,6196400.0
2012-02-23 13:20:00,18.38,18.39,18.36,18.36,4225200.0,15.4669,15.4753,15.4501,15.4501,4225200.0
2012-02-23 13:25:00,18.38,18.38,18.33,18.34,4309200.0,15.4669,15.4669,15.4248,15.4332,4309200.0
2012-02-23 13:30:00,18.33,18.33,18.2,18.25,18830000.0,15.4248,15.4248,15.3154,15.3575,18830000.0
2012-02-23 13:35:00,18.25,18.28,18.23,18.27,8909600.0,15.3575,15.3827,15.3407,15.3743,8909600.0
2012-02-23 13:40:00,18.27,18.31,18.2,18.31,15988000.0,15.3743,15.408,15.3154,15.408,15988000.0
2012-02-23 13:45:00,18.31,18.31,18.26,18.28,8912400.0,15.408,15.408,15.3659,15.3827,8912400.0
2012-02-23 13:50:00,18.28,18.36,18.28,18.34,11396000.0,15.3827,15.4501,15.3827,15.4332,11396000.0
2012-02-23 13:55:00,18.34,18.35,18.29,18.31,6585600.0,15.4332,15.4416,15.3912,15.408,6585600.0
2012-02-23 14:00:00,18.31,18.33,18.29,18.31,5997600.0,15.408,15.4248,15.3912,15.408,5997600.0
2012-02-23 14:05:00,18.3,18.34,18.27,18.31,9564800.0,15.3996,15.4332,15.3743,15.408,9564800.0
2012-02-23 14:10:00,18.31,18.35,18.31,18.34,5574800.0,15.408,15.4416,15.408,15.4332,5574800.0
2012-02-23 14:15:00,18.33,18.34,18.31,18.32,3049200.0,15.4248,15.4332,15.408,15.4164,3049200.0
2012-02-23 14:20:00,18.32,18.35,18.31,18.34,3981600.0,15.4164,15.4416,15.408,15.4332,3981600.0
2012-02-23 14:25:00,18.34,18.34,18.32,18.33,3917200.0,15.4332,15.4332,15.4164,15.4248,3917200.0
2012-02-23 14:30:00,18.33,18.35,18.33,18.35,2906400.0,15.4248,15.4416,15.4248,15.4416,2906400.0
2012-02-23 14:35:00,18.35,18.43,18.35,18.43,13588400.0,15.4416,15.509,15.4416,15.509,13588400.0
2012-02-23 14:40:00,18.43,18.45,18.4,18.41,10570000.0,15.509,15.5258,15.4837,15.4921,10570000.0
2012-02-23 14:45:00,18.41,18.43,18.38,18.39,5882800.0,15.4921,15.509,15.4669,15.4753,5882800.0
2012-02-23 14:50:00,18.39,18.4,18.37,18.39,4522000.0,15.4753,15.4837,15.4585,15.4753,4522000.0
2012-02-23 14:55:00,18.39,18.41,18.39,18.4,5577600.0,15.4753,15.4921,15.4753,15.4837,5577600.0
2012-02-23 15:00:00,18.4,18.41,18.39,18.4,3945200.0,15.4837,15.4921,15.4753,15.4837,3945200.0
2012-02-23 15:05:00,18.4,18.43,18.39,18.42,4662000.0,15.4837,15.509,15.4753,15.5005,4662000.0
2012-02-23 15:10:00,18.42,18.45,18.42,18.44,5420800.0,15.5005,15.5258,15.5005,15.5174,5420800.0
2012-02-23 15:15:00,18.44,18.47,18.43,18.47,8075200.0,15.5174,15.5426,15.509,15.5426,8075200.0
2012-02-23 15:20:00,18.46,18.47,18.45,18.46,5488000.0,15.5342,15.5426,15.5258,15.5342,5488000.0
2012-02-23 15:25:00,18.46,18.47,18.45,18.45,4426800.0,15.5342,15.5426,15.5258,15.5258,4426800.0
2012-02-23 15:30:00,18.45,18.47,18.41,18.44,7439600.0,15.5258,15.5426,15.4921,15.5174,7439600.0
2012-02-23 15:35:00,18.44,18.45,18.43,18.43,3908800.0,15.5174,15.5258,15.509,15.509,3908800.0
2012-02-23 15:40:00,18.43,18.45,18.42,18.45,6008800.0,15.509,15.5258,15.5005,15.5258,6008800.0
2012-02-23 15:45:00,18.45,18.47,18.45,18.46,7072800.0,15.5258,15.5426,15.5258,15.5342,7072800.0
2012-02-23 15:50:00,18.46,18.46,18.45,18.45,5168800.0,15.5342,15.5342,15.5258,15.5258,5168800.0
2012-02-23 15:55:00,18.45,18.46,18.44,18.44,10864000.0,15.5258,15.5342,15.5174,15.5174,10864000.0
2012-02-24 09:30:00,18.56,18.59,18.52,18.56,24651200.0,15.6184,15.6436,15.5847,15.6184,24651200.0
2012-02-24 09:35:00,18.56,18.61,18.55,18.6,19196800.0,15.6184,15.6604,15.6099,15.652,19196800.0
2012-02-24 09:40:00,18.6,18.61,18.56,18.58,12392800.0,15.652,15.6604,15.6184,15.6352,12392800.0
2012-02-24 09:45:00,18.58,18.58,18.55,18.58,7848400.0,15.6352,15.6352,15.6099,15.6352,7848400.0
2012-02-24 09:50:00,18.57,18.6,18.57,18.58,6213200.0,15.6268,15.652,15.6268,15.6352,6213200.0
2012-02-24 09:55:00,18.58,18.6,18.58,18.59,5524400.0,15.6352,15.652,15.6352,15.6436,5524400.0
2012-02-24 10:00:00,18.59,18.6,18.57,18.57,6143200.0,15.6436,15.652,15.6268,15.6268,6143200.0
2012-02-24 10:05:00,18.57,18.58,18.57,18.58,5714800.0,15.6268,15.6352,15.6268,15.6352,5714800.0
2012-02-24 10:10:00,18.58,18.58,18.55,18.56,7459200.0,15.6352,15.6352,15.6099,15.6184,7459200.0
2012-02-24 10:15:00,18.56,18.57,18.55,18.56,5692400.0,15.6184,15.6268,15.6099,15.6184,5692400.0
2012-02-24 10:20:00,18.56,18.57,18.54,18.54,6221600.0,15.6184,15.6268,15.6015,15.6015,6221600.0
2012-02-24 10:25:00,18.54,18.56,18.54,18.56,5370400.0,15.6015,15.6184,15.6015,15.6184,5370400.0
2012-02-24 10:30:00,18.56,18.57,18.55,18.55,3796800.0,15.6184,15.6268,15.6099,15.6099,3796800.0
2012-02-24 10:35:00,18.55,18.57,18.55,18.56,4068400.0,15.6099,15.6268,15.6099,15.6184,4068400.0
2012-02-24 10:40:00,18.57,18.57,18.56,18.57,3155600.0,15.6268,15.6268,15.6184,15.6268,3155600.0
2012-02-24 10:45:00,18.57,18.58,18.57,18.57,4135600.0,15.6268,15.6352,15.6268,15.6268,4135600.0
2012-02-24 10:50:00,18.57,18.58,18.56,18.57,5994800.0,15.6268,15.6352,15.6184,15.6268,5994800.0
2012-02-24 10:55:00,18.57,18.58,18.57,18.57,3348800.0,15.6268,15.6352,15.6268,15.6268,3348800.0
2012-02-24 11:00:00,18.57,18.58,18.56,18.58,4446400.0,15.6268,15.6352,15.6184,15.6352,4446400.0
2012-02-24 11:05:00,18.58,18.59,18.57,18.57,5972400.0,15.6352,15.6436,15.6268,15.6268,5972400.0
2012-02-24 11:10:00,18.57,18.58,18.56,18.57,2861600.0,15.6268,15.6352,15.6184,15.6268,2861600.0
2012-02-24 11:15:00,18.57,18.57,18.56,18.57,1548400.0,15.6268,15.6268,15.6184,15.6268,1548400.0
2012-02-24 11:20:00,18.57,18.58,18.56,18.56,3463600.0,15.6268,15.6352,15.6184,15.6184,3463600.0
2012-02-24 11:25:00,18.56,18.58,18.56,18.57,2324000.0,15.6184,15.6352,15.6184,15.6268,2324000.0
2012-02-24 11:30:00,18.57,18.57,18.56,18.56,2982000.0,15.6268,15.6268,15.6184,15.6184,2982000.0
2012-02-24 11:35:00,18.56,18.58,18.56,18.57,3094000.0,15.6184,15.6352,15.6184,15.6268,3094000.0
2012-02-24 11:40:00,18.57,18.58,18.57,18.57,1993600.0,15.6268,15.6352,15.6268,15.6268,1993600.0
2012-02-24 11:45:00,18.57,18.57,18.56,18.57,2125200.0,15.6268,15.6268,15.6184,15.6268,2125200.0
2012-02-24 11:50:00,18.57,18.58,18.57,18.58,2077600.0,15.6268,15.6352,15.6268,15.6352,2077600.0
2012-02-24 11:55:00,18.58,18.58,18.57,18.57,2130800.0,15.6352,15.6352,15.6268,15.6268,2130800.0
2012-02-24 12:00:00,18.57,18.57,18.57,18.57,1584800.0,15.6268,15.6268,15.6268,15.6268,1584800.0
2012-02-24 12:05:00,18.57,18.59,18.57,18.59,2990400.0,15.6268,15.6436,15.6268,15.6436,2990400.0
2012-02-24 12:10:00,18.58,18.59,18.58,18.59,3152800.0,15.6352,15.6436,15.6352,15.6436,3152800.0
2012-02-24 12:15:00,18.59,18.59,18.58,18.58,2310000.0,15.6436,15.6436,15.6352,15.6352,2310000.0
2012-02-24 12:20:00,18.58,18.59,18.58,18.58,1646400.0,15.6352,15.6436,15.6352,15.6352,1646400.0
2012-02-24 12:25:00,18.58,18.59,18.58,18.59,1848000.0,15.6352,15.6436,15.6352,15.6436,1848000.0
2012-02-24 12:30:00,18.59,18.59,18.58,18.59,2853200.0,15.6436,15.6436,15.6352,15.6436,2853200.0
2012-02-24 12:35:00,18.59,18.6,18.59,18.6,3348800.0,15.6436,15.652,15.6436,15.652,3348800.0
2012-02-24 12:40:00,18.6,18.63,18.6,18.63,8814400.0,15.652,15.6773,15.652,15.6773,8814400.0
2012-02-24 12:45:00,18.63,18.64,18.62,18.64,8450400.0,15.6773,15.6857,15.6688,15.6857,8450400.0
2012-02-24 12:50:00,18.63,18.66,18.63,18.64,9478000.0,15.6773,15.7025,15.6773,15.6857,9478000.0
2012-02-24 12:55:00,18.64,18.65,18.63,18.63,3634400.0,15.6857,15.6941,15.6773,15.6773,3634400.0
2012-02-24 13:00:00,18.63,18.65,18.63,18.65,3970400.0,15.6773,15.6941,15.6773,15.6941,3970400.0
2012-02-24 13:05:00,18.65,18.65,18.64,18.65,3486000.0,15.6941,15.6941,15.6857,15.6941,3486000.0
2012-02-24 13:10:00,18.65,18.65,18.64,18.65,2872800.0,15.6941,15.6941,15.6857,15.6941,2872800.0
2012-02-24 13:15:00,18.65,18.68,18.65,18.67,6420400.0,15.6941,15.7193,15.6941,15.7109,6420400.0
2012-02-24 13:20:00,18.67,18.68,18.65,18.66,4163600.0,15.7109,15.7193,15.6941,15.7025,4163600.0
2012-02-24 13:25:00,18.66,18.66,18.64,18.65,2721600.0,15.7025,15.7025,15.6857,15.6941,2721600.0
2012-02-24 13:30:00,18.65,18.66,18.62,18.64,5051200.0,15.6941,15.7025,15.6688,15.6857,5051200.0
2012-02-24 13:35:00,18.64,18.64,18.63,18.63,2427600.0,15.6857,15.6857,15.6773,15.6773,2427600.0
2012-02-24 13:40:00,18.63,18.65,18.63,18.64,2198000.0,15.6773,15.6941,15.6773,15.6857,2198000.0
2012-02-24 13:45:00,18.64,18.64,18.63,18.63,1741600.0,15.6857,15.6857,15.6773,15.6773,1741600.0
2012-02-24 13:50:00,18.63,18.64,18.63,18.63,2441600.0,15.6773,15.6857,15.6773,15.6773,2441600.0
2012-02-24 13:55:00,18.63,18.64,18.61,18.62,3124800.0,15.6773,15.6857,15.6604,15.6688,3124800.0
2012-02-24 14:00:00,18.62,18.64,18.62,18.64,2441600.0,15.6688,15.6857,15.6688,15.6857,2441600.0
2012-02-24 14:05:00,18.64,18.64,18.63,18.63,1349600.0,15.6857,15.6857,15.6773,15.6773,1349600.0
2012-02-24 14:10:00,18.63,18.64,18.63,18.63,1932000.0,15.6773,15.6857,15.6773,15.6773,1932000.0
2012-02-24 14:15:00,18.63,18.64,18.63,18.63,2063600.0,15.6773,15.6857,15.6773,15.6773,2063600.0
2012-02-24 14:20:00,18.63,18.63,18.62,18.62,2965200.0,15.6773,15.6773,15.6688,15.6688,2965200.0
2012-02-24 14:25:00,18.62,18.63,18.6,18.6,3581200.0,15.6688,15.6773,15.652,15.652,3581200.0
2012-02-24 14:30:00,18.6,18.61,18.58,18.58,7117600.0,15.652,15.6604,15.6352,15.6352,7117600.0
2012-02-24 14:35:00,18.58,18.6,18.56,18.6,7929600.0,15.6352,15.652,15.6184,15.652,7929600.0
2012-02-24 14:40:00,18.59,18.61,18.58,18.6,3864000.0,15.6436,15.6604,15.6352,15.652,3864000.0
2012-02-24 14:45:00,18.6,18.6,18.59,18.59,1974000.0,15.652,15.652,15.6436,15.6436,1974000.0
2012-02-24 14:50:00,18.59,18.6,18.58,18.58,2914800.0,15.6436,15.652,15.6352,15.6352,2914800.0
2012-02-24 14:55:00,18.58,18.6,18.58,18.6,3172400.0,15.6352,15.652,15.6352,15.652,3172400.0
2012-02-24 15:00:00,18.61,18.62,18.6,18.62,4505200.0,15.6604,15.6688,15.652,15.6688,4505200.0
2012-02-24 15:05:00,18.62,18.62,18.61,18.61,2884000.0,15.6688,15.6688,15.6604,15.6604,2884000.0
2012-02-24 15:10:00,18.61,18.61,18.59,18.59,3273200.0,15.6604,15.6604,15.6436,15.6436,3273200.0
2012-02-24 15:15:00,18.59,18.62,18.59,18.61,4452000.0,15.6436,15.6688,15.6436,15.6604,4452000.0
2012-02-24 15:20:00,18.62,18.63,18.61,18.62,5714800.0,15.6688,15.6773,15.6604,15.6688,5714800.0
2012-02-24 15:25:00,18.62,18.62,18.61,18.61,3973200.0,15.6688,15.6688,15.6604,15.6604,3973200.0
2012-02-24 15:30:00,18.61,18.62,18.6,18.61,3586800.0,15.6604,15.6688,15.652,15.6604,3586800.0
2012-02-24 15:35:00,18.61,18.63,18.61,18.62,3995600.0,15.6604,15.6773,15.6604,15.6688,3995600.0
2012-02-24 15:40:00,18.62,18.63,18.62,18.63,6339200.0,15.6688,15.6773,15.6688,15.6773,6339200.0
2012-02-24 15:45:00,18.63,18.64,18.62,18.63,5975200.0,15.6773,15.6857,15.6688,15.6773,5975200.0
2012-02-24 15:50:00,18.63,18.63,18.62,18.63,7238000.0,15.6773,15.6773,15.6688,15.6773,7238000.0
2012-02-24 15:55:00,18.63,18.66,18.63,18.66,17172400.0,15.6773,15.7025,15.6773,15.7025,17172400.0
2012-02-27 09:30:00,18.62,18.65,18.58,18.61,15797600.0,15.6688,15.6941,15.6352,15.6604,15797600.0
2012-02-27 09:35:00,18.61,18.62,18.58,18.59,9100000.0,15.6604,15.6688,15.6352,15.6436,9100000.0
2012-02-27 09:40:00,18.59,18.59,18.45,18.48,24427200.0,15.6436,15.6436,15.5258,15.551,24427200.0
2012-02-27 09:45:00,18.48,18.49,18.44,18.48,14896000.0,15.551,15.5595,15.5174,15.551,14896000.0
2012-02-27 09:50:00,18.48,18.52,18.47,18.52,11575200.0,15.551,15.5847,15.5426,15.5847,11575200.0
2012-02-27 09:55:00,18.52,18.53,18.5,18.52,8758400.0,15.5847,15.5931,15.5679,15.5847,8758400.0
2012-02-27 10:00:00,18.52,18.54,18.5,18.52,6750800.0,15.5847,15.6015,15.5679,15.5847,6750800.0
2012-02-27 10:05:00,18.52,18.56,18.52,18.56,8514800.0,15.5847,15.6184,15.5847,15.6184,8514800.0
2012-02-27 10:10:00,18.56,18.58,18.55,18.57,8929200.0,15.6184,15.6352,15.6099,15.6268,8929200.0
2012-02-27 10:15:00,18.56,18.57,18.55,18.57,6109600.0,15.6184,15.6268,15.6099,15.6268,6109600.0
2012-02-27 10:20:00,18.57,18.58,18.56,18.58,5698000.0,15.6268,15.6352,15.6184,15.6352,5698000.0
2012-02-27 10:25:00,18.58,18.59,18.56,18.58,8498000.0,15.6352,15.6436,15.6184,15.6352,8498000.0
2012-02-27 10:30:00,18.57,18.58,18.56,18.58,5138000.0,15.6268,15.6352,15.6184,15.6352,5138000.0
2012-02-27 10:35:00,18.58,18.59,18.56,18.58,6966400.0,15.6352,15.6436,15.6184,15.6352,6966400.0
2012-02-27 10:40:00,18.58,18.65,18.57,18.64,12222000.0,15.6352,15.6941,15.6268,15.6857,12222000.0
2012-02-27 10:45:00,18.64,18.66,18.62,18.64,7036400.0,15.6857,15.7025,15.6688,15.6857,7036400.0
2012-02-27 10:50:00,18.63,18.64,18.61,18.63,5569200.0,15.6773,15.6857,15.6604,15.6773,5569200.0
2012-02-27 10:55:00,18.63,18.64,18.62,18.62,4695600.0,15.6773,15.6857,15.6688,15.6688,4695600.0
2012-02-27 11:00:00,18.62,18.64,18.61,18.63,3875200.0,15.6688,15.6857,15.6604,15.6773,3875200.0
2012-02-27 11:05:00,18.63,18.65,18.62,18.64,6042400.0,15.6773,15.6941,15.6688,15.6857,6042400.0
2012-02-27 11:10:00,18.64,18.68,18.64,18.68,7201600.0,15.6857,15.7193,15.6857,15.7193,7201600.0
2012-02-27 11:15:00,18.67,18.71,18.67,18.7,11286800.0,15.7109,15.7446,15.7109,15.7362,11286800.0
2012-02-27 11:20:00,18.7,18.73,18.69,18.72,9438800.0,15.7362,15.7614,15.7278,15.753,9438800.0
2012-02-27 11:25:00,18.72,18.72,18.69,18.7,5437600.0,15.753,15.753,15.7278,15.7362,5437600.0
2012-02-27 11:30:00,18.7,18.74,18.69,18.71,5460000.0,15.7362,15.7698,15.7278,15.7446,5460000.0
2012-02-27 11:35:00,18.71,18.73,18.7,18.71,5028800.0,15.7446,15.7614,15.7362,15.7446,5028800.0
2012-02-27 11:40:00,18.71,18.73,18.71,18.72,3830400.0,15.7446,15.7614,15.7446,15.753,3830400.0
2012-02-27 11:45:00,18.72,18.72,18.7,18.71,5978000.0,15.753,15.753,15.7362,15.7446,5978000.0
2012-02-27 11:50:00,18.71,18.72,18.7,18.71,4670400.0,15.7446,15.753,15.7362,15.7446,4670400.0
2012-02-27 11:55:00,18.71,18.72,18.7,18.72,2805600.0,15.7446,15.753,15.7362,15.753,2805600.0
2012-02-27 12:00:00,18.72,18.74,18.72,18.74,6714400.0,15.753,15.7698,15.753,15.7698,6714400.0
2012-02-27 12:05:00,18.73,18.75,18.73,18.74,10267600.0,15.7614,15.7782,15.7614,15.7698,10267600.0
2012-02-27 12:10:00,18.74,18.76,18.73,18.75,5952800.0,15.7698,15.7867,15.7614,15.7782,5952800.0
2012-02-27 12:15:00,18.75,18.75,18.73,18.74,4617200.0,15.7782,15.7782,15.7614,15.7698,4617200.0
2012-02-27 12:20:00,18.74,18.74,18.7,18.71,6795600.0,15.7698,15.7698,15.7362,15.7446,6795600.0
2012-02-27 12:25:00,18.71,18.74,18.71,18.74,2970800.0,15.7446,15.7698,15.7446,15.7698,2970800.0
2012-02-27 12:30:00,18.74,18.74,18.72,18.72,3959200.0,15.7698,15.7698,15.753,15.753,3959200.0
2012-02-27 12:35:00,18.73,18.75,18.72,18.75,3676400.0,15.7614,15.7782,15.753,15.7782,3676400.0
2012-02-27 12:40:00,18.75,18.76,18.73,18.75,5496400.0,15.7782,15.7867,15.7614,15.7782,5496400.0
2012-02-27 12:45:00,18.75,18.76,18.75,18.76,3018400.0,15.7782,15.7867,15.7782,15.7867,3018400.0
2012-02-27 12:50:00,18.76,18.79,18.75,18.79,7694400.0,15.7867,15.8119,15.7782,15.8119,7694400.0
2012-02-27 12:55:00,18.79,18.8,18.76,18.79,8374800.0,15.8119,15.8203,15.7867,15.8119,8374800.0
2012-02-27 13:00:00,18.79,18.79,18.76,18.77,4544400.0,15.8119,15.8119,15.7867,15.7951,4544400.0
2012-02-27 13:05:00,18.77,18.78,18.75,18.75,3598000.0,15.7951,15.8035,15.7782,15.7782,3598000.0
2012-02-27 13:10:00,18.75,18.78,18.75,18.77,2948400.0,15.7782,15.8035,15.7782,15.7951,2948400.0
2012-02-27 13:15:00,18.77,18.78,18.76,18.76,2665600.0,15.7951,15.8035,15.7867,15.7867,2665600.0
2012-02-27 13:20:00,18.76,18.77,18.76,18.76,1923600.0,15.7867,15.7951,15.7867,15.7867,1923600.0
2012-02-27 13:25:00,18.76,18.77,18.76,18.76,2912000.0,15.7867,15.7951,15.7867,15.7867,2912000.0
2012-02-27 13:30:00,18.76,18.77,18.76,18.77,1948800.0,15.7867,15.7951,15.7867,15.7951,1948800.0
2012-02-27 13:35:00,18.77,18.77,18.76,18.77,1206800.0,15.7951,15.7951,15.7867,15.7951,1206800.0
2012-02-27 13:40:00,18.77,18.79,18.76,18.78,3992800.0,15.7951,15.8119,15.7867,15.8035,3992800.0
2012-02-27 13:45:00,18.78,18.79,18.76,18.77,2391200.0,15.8035,15.8119,15.7867,15.7951,2391200.0
2012-02-27 13:50:00,18.77,18.79,18.77,18.77,3306800.0,15.7951,15.8119,15.7951,15.7951,3306800.0
2012-02-27 13:55:00,18.77,18.79,18.76,18.77,2436000.0,15.7951,15.8119,15.7867,15.7951,2436000.0
2012-02-27 14:00:00,18.77,18.79,18.77,18.79,3404800.0,15.7951,15.8119,15.7951,15.8119,3404800.0
2012-02-27 14:05:00,18.79,18.82,18.79,18.8,8699600.0,15.8119,15.8372,15.8119,15.8203,8699600.0
2012-02-27 14:10:00,18.81,18.83,18.8,18.83,5605600.0,15.8287,15.8456,15.8203,15.8456,5605600.0
2012-02-27 14:15:00,18.83,18.85,18.82,18.84,8800400.0,15.8456,15.8624,15.8372,15.854,8800400.0
2012-02-27 14:20:00,18.84,18.85,18.82,18.82,4723600.0,15.854,15.8624,15.8372,15.8372,4723600.0
2012-02-27 14:25:00,18.82,18.83,18.81,18.82,3273200.0,15.8372,15.8456,15.8287,15.8372,3273200.0
2012-02-27 14:30:00,18.82,18.83,18.82,18.82,3444000.0,15.8372,15.8456,15.8372,15.8372,3444000.0
2012-02-27 14:35:00,18.82,18.83,18.82,18.83,2713200.0,15.8372,15.8456,15.8372,15.8456,2713200.0
2012-02-27 14:40:00,18.83,18.86,18.82,18.85,5045600.0,15.8456,15.8708,15.8372,15.8624,5045600.0
2012-02-27 14:45:00,18.85,18.85,18.82,18.83,4580800.0,15.8624,15.8624,15.8372,15.8456,4580800.0
2012-02-27 14:50:00,18.84,18.85,18.83,18.85,2374400.0,15.854,15.8624,15.8456,15.8624,2374400.0
2012-02-27 14:55:00,18.85,18.86,18.84,18.85,4765600.0,15.8624,15.8708,15.854,15.8624,4765600.0
2012-02-27 15:00:00,18.85,18.87,18.85,18.86,9651600.0,15.8624,15.8792,15.8624,15.8708,9651600.0
2012-02-27 15:05:00,18.86,18.87,18.85,18.86,6557600.0,15.8708,15.8792,15.8624,15.8708,6557600.0
2012-02-27 15:10:00,18.86,18.88,18.84,18.84,8195600.0,15.8708,15.8876,15.854,15.854,8195600.0
2012-02-27 15:15:00,18.84,18.85,18.76,18.79,17788400.0,15.854,15.8624,15.7867,15.8119,17788400.0
2012-02-27 15:20:00,18.79,18.81,18.73,18.74,13902000.0,15.8119,15.8287,15.7614,15.7698,13902000.0
2012-02-27 15:25:00,18.74,18.79,18.73,18.78,7148400.0,15.7698,15.8119,15.7614,15.8035,7148400.0
2012-02-27 15:30:00,18.78,18.84,18.78,18.81,7960400.0,15.8035,15.854,15.8035,15.8287,7960400.0
2012-02-27 15:35:00,18.81,18.83,18.78,18.81,7086800.0,15.8287,15.8456,15.8035,15.8287,7086800.0
2012-02-27 15:40:00,18.8,18.82,18.8,18.82,4984000.0,15.8203,15.8372,15.8203,15.8372,4984000.0
2012-02-27 15:45:00,18.81,18.82,18.8,18.81,5446000.0,15.8287,15.8372,15.8203,15.8287,5446000.0
2012-02-27 15:50:00,18.81,18.81,18.78,18.79,8010800.0,15.8287,15.8287,15.8035,15.8119,8010800.0
2012-02-27 15:55:00,18.79,18.81,18.78,18.78,13574400.0,15.8119,15.8287,15.8035,15.8035,13574400.0
2012-02-28 09:30:00,18.86,18.86,18.78,18.8,17346000.0,15.8708,15.8708,15.8035,15.8203,17346000.0
2012-02-28 09:35:00,18.8,18.89,18.79,18.88,13832000.0,15.8203,15.8961,15.8119,15.8876,13832000.0
2012-02-28 09:40:00,18.88,18.9,18.83,18.84,13154400.0,15.8876,15.9045,15.8456,15.854,13154400.0
2012-02-28 09:45:00,18.84,18.89,18.83,18.88,7792400.0,15.854,15.8961,15.8456,15.8876,7792400.0
2012-02-28 09:50:00,18.88,18.9,18.87,18.89,9514400.0,15.8876,15.9045,15.8792,15.8961,9514400.0
2012-02-28 09:55:00,18.89,18.93,18.88,18.93,12056800.0,15.8961,15.9297,15.8876,15.9297,12056800.0
2012-02-28 10:00:00,18.93,18.96,18.91,18.94,14596400.0,15.9297,15.955,15.9129,15.9381,14596400.0
2012-02-28 10:05:00,18.94,18.96,18.93,18.95,10474800.0,15.9381,15.955,15.9297,15.9465,10474800.0
2012-02-28 10:10:00,18.95,18.95,18.9,18.93,10186400.0,15.9465,15.9465,15.9045,15.9297,10186400.0
2012-02-28 10:15:00,18.93,18.95,18.92,18.95,6235600.0,15.9297,15.9465,15.9213,15.9465,6235600.0
2012-02-28 10:20:00,18.94,18.98,18.92,18.96,11054400.0,15.9381,15.9718,15.9213,15.955,11054400.0
2012-02-28 10:25:00,18.96,18.99,18.96,18.98,9175600.0,15.955,15.9802,15.955,15.9718,9175600.0
2012-02-28 10:30:00,18.98,19.01,18.97,19.01,9920400.0,15.9718,15.997,15.9634,15.997,9920400.0
2012-02-28 10:35:00,19.01,19.01,18.99,19.01,6888000.0,15.997,15.997,15.9802,15.997,6888000.0
2012-02-28 10:40:00,19.01,19.03,19.0,19.02,7784000.0,15.997,16.0139,15.9886,16.0055,7784000.0
2012-02-28 10:45:00,19.02,19.04,19.01,19.02,8332800.0,16.0055,16.0223,15.997,16.0055,8332800.0
2012-02-28 10:50:00,19.02,19.04,18.99,18.99,12628000.0,16.0055,16.0223,15.9802,15.9802,12628000.0
2012-02-28 10:55:00,19.0,19.01,18.95,18.99,16296000.0,15.9886,15.997,15.9465,15.9802,16296000.0
2012-02-28 11:00:00,18.99,19.03,18.98,18.98,9620800.0,15.9802,16.0139,15.9718,15.9718,9620800.0
2012-02-28 11:05:00,18.98,19.01,18.96,19.0,8598800.0,15.9718,15.997,15.955,15.9886,8598800.0
2012-02-28 11:10:00,19.0,19.01,18.99,18.99,5549600.0,15.9886,15.997,15.9802,15.9802,5549600.0
2012-02-28 11:15:00,18.99,19.01,18.99,19.0,4281200.0,15.9802,15.997,15.9802,15.9886,4281200.0
2012-02-28 11:20:00,19.0,19.03,19.0,19.02,5880000.0,15.9886,16.0139,15.9886,16.0055,5880000.0
2012-02-28 11:25:00,19.03,19.03,19.0,19.01,3536400.0,16.0139,16.0139,15.9886,15.997,3536400.0
2012-02-28 11:30:00,19.01,19.02,18.99,18.99,4177600.0,15.997,16.0055,15.9802,15.9802,4177600.0
2012-02-28 11:35:00,18.99,19.01,18.98,18.99,4936400.0,15.9802,15.997,15.9718,15.9802,4936400.0
2012-02-28 11:40:00,18.98,18.99,18.98,18.99,4071200.0,15.9718,15.9802,15.9718,15.9802,4071200.0
2012-02-28 11:45:00,18.99,19.02,18.99,19.02,5496400.0,15.9802,16.0055,15.9802,16.0055,5496400.0
2012-02-28 11:50:00,19.02,19.02,19.0,19.01,2987600.0,16.0055,16.0055,15.9886,15.997,2987600.0
2012-02-28 11:55:00,19.01,19.03,19.01,19.02,4023600.0,15.997,16.0139,15.997,16.0055,4023600.0
2012-02-28 12:00:00,19.01,19.03,19.01,19.03,3995600.0,15.997,16.0139,15.997,16.0139,3995600.0
2012-02-28 12:05:00,19.03,19.04,19.0,19.0,8234800.0,16.0139,16.0223,15.9886,15.9886,8234800.0
2012-02-28 12:10:00,19.0,19.01,18.98,18.99,5804400.0,15.9886,15.997,15.9718,15.9802,5804400.0
2012-02-28 12:15:00,18.99,19.01,18.99,19.0,3166800.0,15.9802,15.997,15.9802,15.9886,3166800.0
2012-02-28 12:20:00,19.0,19.01,19.0,19.0,1831200.0,15.9886,15.997,15.9886,15.9886,1831200.0
2012-02-28 12:25:00,19.0,19.01,19.0,19.0,2234400.0,15.9886,15.997,15.9886,15.9886,2234400.0
2012-02-28 12:30:00,19.0,19.02,19.0,19.02,3010000.0,15.9886,16.0055,15.9886,16.0055,3010000.0
2012-02-28 12:35:00,19.02,19.05,19.02,19.05,6658400.0,16.0055,16.0307,16.0055,16.0307,6658400.0
2012-02-28 12:40:00,19.05,19.06,19.04,19.06,5944400.0,16.0307,16.0391,16.0223,16.0391,5944400.0
2012-02-28 12:45:00,19.06,19.08,19.06,19.07,9349200.0,16.0391,16.0559,16.0391,16.0475,9349200.0
2012-02-28 12:50:00,19.07,19.09,19.06,19.08,4838400.0,16.0475,16.0644,16.0391,16.0559,4838400.0
2012-02-28 12:55:00,19.08,19.09,19.07,19.07,3707200.0,16.0559,16.0644,16.0475,16.0475,3707200.0
2012-02-28 13:00:00,19.08,19.08,19.06,19.07,4970000.0,16.0559,16.0559,16.0391,16.0475,4970000.0
2012-02-28 13:05:00,19.08,19.08,19.06,19.06,4552800.0,16.0559,16.0559,16.0391,16.0391,4552800.0
2012-02-28 13:10:00,19.06,19.07,19.05,19.06,4348400.0,16.0391,16.0475,16.0307,16.0391,4348400.0
2012-02-28 13:15:00,19.06,19.07,19.06,19.07,3497200.0,16.0391,16.0475,16.0391,16.0475,3497200.0
2012-02-28 13:20:00,19.07,19.08,19.06,19.07,3295600.0,16.0475,16.0559,16.0391,16.0475,3295600.0
2012-02-28 13:25:00,19.07,19.09,19.06,19.09,5090400.0,16.0475,16.0644,16.0391,16.0644,5090400.0
2012-02-28 13:30:00,19.08,19.09,19.04,19.06,6641600.0,16.0559,16.0644,16.0223,16.0391,6641600.0
2012-02-28 13:35:00,19.06,19.07,19.03,19.05,5426400.0,16.0391,16.0475,16.0139,16.0307,5426400.0
2012-02-28 13:40:00,19.05,19.07,19.05,19.06,2559200.0,16.0307,16.0475,16.0307,16.0391,2559200.0
2012-02-28 13:45:00,19.06,19.07,19.03,19.03,4001200.0,16.0391,16.0475,16.0139,16.0139,4001200.0
2012-02-28 13:50:00,19.03,19.04,19.01,19.01,7224000.0,16.0139,16.0223,15.997,15.997,7224000.0
2012-02-28 13:55:00,19.01,19.02,18.97,19.01,11088000.0,15.997,16.0055,15.9634,15.997,11088000.0
2012-02-28 14:00:00,19.01,19.03,19.0,19.03,5930400.0,15.997,16.0139,15.9886,16.0139,5930400.0
2012-02-28 14:05:00,19.03,19.05,19.02,19.03,5583200.0,16.0139,16.0307,16.0055,16.0139,5583200.0
2012-02-28 14:10:00,19.03,19.04,19.01,19.03,5286400.0,16.0139,16.0223,15.997,16.0139,5286400.0
2012-02-28 14:15:00,19.03,19.06,19.03,19.04,6428800.0,16.0139,16.0391,16.0139,16.0223,6428800.0
2012-02-28 14:20:00,19.04,19.05,19.03,19.03,4298000.0,16.0223,16.0307,16.0139,16.0139,4298000.0
2012-02-28 14:25:00,19.03,19.04,19.01,19.01,7467600.0,16.0139,16.0223,15.997,15.997,7467600.0
2012-02-28 14:30:00,19.01,19.03,18.98,19.03,9517200.0,15.997,16.0139,15.9718,16.0139,9517200.0
2012-02-28 14:35:00,19.03,19.03,19.01,19.03,2858800.0,16.0139,16.0139,15.997,16.0139,2858800.0
2012-02-28 14:40:00,19.03,19.03,19.01,19.01,3130400.0,16.0139,16.0139,15.997,15.997,3130400.0
2012-02-28 14:45:00,19.01,19.04,19.01,19.04,5765200.0,15.997,16.0223,15.997,16.0223,5765200.0
2012-02-28 14:50:00,19.04,19.06,19.04,19.05,6490400.0,16.0223,16.0391,16.0223,16.0307,6490400.0
2012-02-28 14:55:00,19.05,19.06,19.03,19.05,3371200.0,16.0307,16.0391,16.0139,16.0307,3371200.0
2012-02-28 15:00:00,19.05,19.06,19.04,19.06,3183600.0,16.0307,16.0391,16.0223,16.0391,3183600.0
2012-02-28 15:05:00,19.06,19.08,19.06,19.07,7212800.0,16.0391,16.0559,16.0391,16.0475,7212800.0
2012-02-28 15:10:00,19.07,19.09,19.06,19.09,6230000.0,16.0475,16.0644,16.0391,16.0644,6230000.0
2012-02-28 15:15:00,19.09,19.11,19.09,19.09,11460400.0,16.0644,16.0812,16.0644,16.0644,11460400.0
2012-02-28 15:20:00,19.1,19.1,19.09,19.09,6577200.0,16.0728,16.0728,16.0644,16.0644,6577200.0
2012-02-28 15:25:00,19.09,19.09,19.07,19.08,6818000.0,16.0644,16.0644,16.0475,16.0559,6818000.0
2012-02-28 15:30:00,19.08,19.09,19.07,19.07,4757200.0,16.0559,16.0644,16.0475,16.0475,4757200.0
2012-02-28 15:35:00,19.07,19.09,19.07,19.08,6952400.0,16.0475,16.0644,16.0475,16.0559,6952400.0
2012-02-28 15:40:00,19.08,19.11,19.07,19.1,9363200.0,16.0559,16.0812,16.0475,16.0728,9363200.0
2012-02-28 15:45:00,19.1,19.11,19.09,19.09,10091200.0,16.0728,16.0812,16.0644,16.0644,10091200.0
2012-02-28 15:50:00,19.09,19.11,19.08,19.1,10488800.0,16.0644,16.0812,16.0559,16.0728,10488800.0
2012-02-28 15:55:00,19.1,19.12,19.1,19.12,18113200.0,16.0728,16.0896,16.0728,16.0896,18113200.0
2012-02-29 09:30:00,19.33,19.49,19.33,19.48,51690800.0,16.2663,16.401,16.2663,16.3925,51690800.0
2012-02-29 09:35:00,19.49,19.56,19.48,19.52,40289200.0,16.401,16.4599,16.3925,16.4262,40289200.0
2012-02-29 09:40:00,19.52,19.52,19.33,19.36,40502000.0,16.4262,16.4262,16.2663,16.2916,40502000.0
2012-02-29 09:45:00,19.35,19.49,19.35,19.48,31144400.0,16.2831,16.401,16.2831,16.3925,31144400.0
2012-02-29 09:50:00,19.48,19.48,19.41,19.46,18600400.0,16.3925,16.3925,16.3336,16.3757,18600400.0
2012-02-29 09:55:00,19.46,19.49,19.44,19.46,17130400.0,16.3757,16.401,16.3589,16.3757,17130400.0
2012-02-29 10:00:00,19.46,19.46,19.4,19.4,16030000.0,16.3757,16.3757,16.3252,16.3252,16030000.0
2012-02-29 10:05:00,19.4,19.45,19.38,19.45,16237200.0,16.3252,16.3673,16.3084,16.3673,16237200.0
2012-02-29 10:10:00,19.45,19.46,19.41,19.42,10841600.0,16.3673,16.3757,16.3336,16.3421,10841600.0
2012-02-29 10:15:00,19.42,19.43,19.36,19.36,16324000.0,16.3421,16.3505,16.2916,16.2916,16324000.0
2012-02-29 10:20:00,19.37,19.38,19.28,19.35,30170000.0,16.3,16.3084,16.2242,16.2831,30170000.0
2012-02-29 10:25:00,19.35,19.4,19.34,19.38,13921600.0,16.2831,16.3252,16.2747,16.3084,13921600.0
2012-02-29 10:30:00,19.38,19.38,19.33,19.35,11146800.0,16.3084,16.3084,16.2663,16.2831,11146800.0
2012-02-29 10:35:00,19.35,19.39,19.34,19.38,8492400.0,16.2831,16.3168,16.2747,16.3084,8492400.0
2012-02-29 10:40:00,19.38,19.39,19.34,19.37,9436000.0,16.3084,16.3168,16.2747,16.3,9436000.0
2012-02-29 10:45:00,19.37,19.37,19.2,19.25,21926800.0,16.3,16.3,16.1569,16.199,21926800.0
2012-02-29 10:50:00,19.25,19.3,19.19,19.29,20087200.0,16.199,16.2411,16.1485,16.2327,20087200.0
2012-02-29 10:55:00,19.29,19.3,19.25,19.3,12166000.0,16.2327,16.2411,16.199,16.2411,12166000.0
2012-02-29 11:00:00,19.3,19.37,19.29,19.35,10738000.0,16.2411,16.3,16.2327,16.2831,10738000.0
2012-02-29 11:05:00,19.34,19.38,19.31,19.38,10043600.0,16.2747,16.3084,16.2495,16.3084,10043600.0
2012-02-29 11:10:00,19.37,19.38,19.32,19.33,7565600.0,16.3,16.3084,16.2579,16.2663,7565600.0
2012-02-29 11:15:00,19.33,19.34,19.31,19.33,6851600.0,16.2663,16.2747,16.2495,16.2663,6851600.0
2012-02-29 11:20:00,19.33,19.34,19.26,19.3,8027600.0,16.2663,16.2747,16.2074,16.2411,8027600.0
2012-02-29 11:25:00,19.31,19.32,19.27,19.28,6818000.0,16.2495,16.2579,16.2158,16.2242,6818000.0
2012-02-29 11:30:00,19.28,19.3,19.24,19.27,7176400.0,16.2242,16.2411,16.1906,16.2158,7176400.0
2012-02-29 11:35:00,19.27,19.32,19.25,19.31,7688800.0,16.2158,16.2579,16.199,16.2495,7688800.0
2012-02-29 11:40:00,19.31,19.35,19.31,19.31,7193200.0,16.2495,16.2831,16.2495,16.2495,7193200.0
2012-02-29 11:45:00,19.31,19.34,19.3,19.33,4720800.0,16.2495,16.2747,16.2411,16.2663,4720800.0
2012-02-29 11:50:00,19.33,19.36,19.33,19.35,6734000.0,16.2663,16.2916,16.2663,16.2831,6734000.0
2012-02-29 11:55:00,19.35,19.38,19.34,19.36,5874400.0,16.2831,16.3084,16.2747,16.2916,5874400.0
2012-02-29 12:00:00,19.36,19.39,19.35,19.36,6549200.0,16.2916,16.3168,16.2831,16.2916,6549200.0
2012-02-29 12:05:00,19.37,19.37,19.34,19.35,5056800.0,16.3,16.3,16.2747,16.2831,5056800.0
2012-02-29 12:10:00,19.35,19.37,19.34,19.37,2791600.0,16.2831,16.3,16.2747,16.3,2791600.0
2012-02-29 12:15:00,19.37,19.41,19.37,19.41,8341200.0,16.3,16.3336,16.3,16.3336,8341200.0
2012-02-29 12:20:00,19.4,19.41,19.36,19.38,6423200.0,16.3252,16.3336,16.2916,16.3084,6423200.0
2012-02-29 12:25:00,19.38,19.4,19.36,19.4,4760000.0,16.3084,16.3252,16.2916,16.3252,4760000.0
2012-02-29 12:30:00,19.4,19.42,19.39,19.42,6938400.0,16.3252,16.3421,16.3168,16.3421,6938400.0
2012-02-29 12:35:00,19.42,19.45,19.41,19.45,7859600.0,16.3421,16.3673,16.3336,16.3673,7859600.0
2012-02-29 12:40:00,19.45,19.45,19.41,19.42,7582400.0,16.3673,16.3673,16.3336,16.3421,7582400.0
2012-02-29 12:45:00,19.42,19.44,19.41,19.43,3609200.0,16.3421,16.3589,16.3336,16.3505,3609200.0
2012-02-29 12:50:00,19.43,19.45,19.41,19.42,7148400.0,16.3505,16.3673,16.3336,16.3421,7148400.0
2012-02-29 12:55:00,19.43,19.44,19.42,19.43,3589600.0,16.3505,16.3589,16.3421,16.3505,3589600.0
2012-02-29 13:00:00,19.43,19.45,19.43,19.44,4466000.0,16.3505,16.3673,16.3505,16.3589,4466000.0
2012-02-29 13:05:00,19.44,19.44,19.42,19.44,4356800.0,16.3589,16.3589,16.3421,16.3589,4356800.0
2012-02-29 13:10:00,19.44,19.44,19.41,19.42,3091200.0,16.3589,16.3589,16.3336,16.3421,3091200.0
2012-02-29 13:15:00,19.42,19.43,19.38,19.38,6350400.0,16.3421,16.3505,16.3084,16.3084,6350400.0
2012-02-29 13:20:00,19.38,19.42,19.37,19.41,6473600.0,16.3084,16.3421,16.3,16.3336,6473600.0
2012-02-29 13:25:00,19.41,19.42,19.39,19.39,2282000.0,16.3336,16.3421,16.3168,16.3168,2282000.0
2012-02-29 13:30:00,19.39,19.4,19.37,19.38,5611200.0,16.3168,16.3252,16.3,16.3084,5611200.0
2012-02-29 13:35:00,19.38,19.39,19.35,19.35,5667200.0,16.3084,16.3168,16.2831,16.2831,5667200.0
2012-02-29 13:40:00,19.35,19.4,19.35,19.4,4328800.0,16.2831,16.3252,16.2831,16.3252,4328800.0
2012-02-29 13:45:00,19.4,19.43,19.38,19.43,5653200.0,16.3252,16.3505,16.3084,16.3505,5653200.0
2012-02-29 13:50:00,19.42,19.43,19.4,19.42,4558400.0,16.3421,16.3505,16.3252,16.3421,4558400.0
2012-02-29 13:55:00,19.41,19.44,19.41,19.43,4466000.0,16.3336,16.3589,16.3336,16.3505,4466000.0
2012-02-29 14:00:00,19.43,19.44,19.41,19.42,2198000.0,16.3505,16.3589,16.3336,16.3421,2198000.0
2012-02-29 14:05:00,19.43,19.44,19.42,19.42,3194800.0,16.3505,16.3589,16.3421,16.3421,3194800.0
2012-02-29 14:10:00,19.42,19.43,19.41,19.42,4566800.0,16.3421,16.3505,16.3336,16.3421,4566800.0
2012-02-29 14:15:00,19.42,19.43,19.41,19.42,3250800.0,16.3421,16.3505,16.3336,16.3421,3250800.0
2012-02-29 14:20:00,19.42,19.43,19.42,19.42,1604400.0,16.3421,16.3505,16.3421,16.3421,1604400.0
2012-02-29 14:25:00,19.42,19.45,19.42,19.44,5768000.0,16.3421,16.3673,16.3421,16.3589,5768000.0
2012-02-29 14:30:00,19.44,19.45,19.42,19.42,4956000.0,16.3589,16.3673,16.3421,16.3421,4956000.0
2012-02-29 14:35:00,19.42,19.44,19.41,19.42,4925200.0,16.3421,16.3589,16.3336,16.3421,4925200.0
2012-02-29 14:40:00,19.42,19.43,19.41,19.42,3964800.0,16.3421,16.3505,16.3336,16.3421,3964800.0
2012-02-29 14:45:00,19.42,19.44,19.4,19.43,4281200.0,16.3421,16.3589,16.3252,16.3505,4281200.0
2012-02-29 14:50:00,19.43,19.44,19.42,19.42,2914800.0,16.3505,16.3589,16.3421,16.3421,2914800.0
2012-02-29 14:55:00,19.42,19.43,19.41,19.42,4499600.0,16.3421,16.3505,16.3336,16.3421,4499600.0
2012-02-29 15:00:00,19.42,19.42,19.38,19.4,9338000.0,16.3421,16.3421,16.3084,16.3252,9338000.0
2012-02-29 15:05:00,19.4,19.42,19.38,19.42,7218400.0,16.3252,16.3421,16.3084,16.3421,7218400.0
2012-02-29 15:10:00,19.42,19.43,19.4,19.42,6428800.0,16.3421,16.3505,16.3252,16.3421,6428800.0
2012-02-29 15:15:00,19.42,19.48,19.42,19.47,16214800.0,16.3421,16.3925,16.3421,16.3841,16214800.0
2012-02-29 15:20:00,19.47,19.47,19.41,19.42,10892000.0,16.3841,16.3841,16.3336,16.3421,10892000.0
2012-02-29 15:25:00,19.42,19.42,19.39,19.42,11256000.0,16.3421,16.3421,16.3168,16.3421,11256000.0
2012-02-29 15:30:00,19.41,19.41,19.23,19.32,35705600.0,16.3336,16.3336,16.1822,16.2579,35705600.0
2012-02-29 15:35:00,19.31,19.32,19.13,19.18,36444800.0,16.2495,16.2579,16.098,16.1401,36444800.0
2012-02-29 15:40:00,19.18,19.27,19.15,19.27,20448400.0,16.1401,16.2158,16.1148,16.2158,20448400.0
2012-02-29 15:45:00,19.27,19.32,19.23,19.31,16623600.0,16.2158,16.2579,16.1822,16.2495,16623600.0
2012-02-29 15:50:00,19.31,19.34,19.3,19.32,18356800.0,16.2495,16.2747,16.2411,16.2579,18356800.0
2012-02-29 15:55:00,19.32,19.39,19.31,19.37,29190000.0,16.2579,16.3168,16.2495,16.3,29190000.0
2012-03-01 09:30:00,19.58,19.58,19.47,19.49,34414800.0,16.4767,16.4767,16.3841,16.401,34414800.0
2012-03-01 09:35:00,19.49,19.52,19.45,19.45,22162000.0,16.401,16.4262,16.3673,16.3673,22162000.0
2012-03-01 09:40:00,19.45,19.48,19.37,19.37,27344800.0,16.3673,16.3925,16.3,16.3,27344800.0
2012-03-01 09:45:00,19.38,19.45,19.33,19.45,26493600.0,16.3084,16.3673,16.2663,16.3673,26493600.0
2012-03-01 09:50:00,19.44,19.49,19.43,19.49,14859600.0,16.3589,16.401,16.3505,16.401,14859600.0
2012-03-01 09:55:00,19.49,19.49,19.4,19.43,15472800.0,16.401,16.401,16.3252,16.3505,15472800.0
2012-03-01 10:00:00,19.43,19.43,19.37,19.41,18681600.0,16.3505,16.3505,16.3,16.3336,18681600.0
2012-03-01 10:05:00,19.41,19.43,19.35,19.38,16875600.0,16.3336,16.3505,16.2831,16.3084,16875600.0
2012-03-01 10:10:00,19.38,19.41,19.35,19.36,11600400.0,16.3084,16.3336,16.2831,16.2916,11600400.0
2012-03-01 10:15:00,19.36,19.42,19.35,19.37,14557200.0,16.2916,16.3421,16.2831,16.3,14557200.0
2012-03-01 10:20:00,19.37,19.45,19.37,19.43,13781600.0,16.3,16.3673,16.3,16.3505,13781600.0
2012-03-01 10:25:00,19.43,19.44,19.39,19.41,8646400.0,16.3505,16.3589,16.3168,16.3336,8646400.0
2012-03-01 10:30:00,19.4,19.41,19.35,19.36,9749600.0,16.3252,16.3336,16.2831,16.2916,9749600.0
2012-03-01 10:35:00,19.36,19.39,19.35,19.36,9427600.0,16.2916,16.3168,16.2831,16.2916,9427600.0
2012-03-01 10:40:00,19.36,19.37,19.32,19.35,15108800.0,16.2916,16.3,16.2579,16.2831,15108800.0
2012-03-01 10:45:00,19.35,19.46,19.34,19.37,10012800.0,16.2831,16.3757,16.2747,16.3,10012800.0
2012-03-01 10:50:00,19.37,19.37,19.31,19.34,9738400.0,16.3,16.3,16.2495,16.2747,9738400.0
2012-03-01 10:55:00,19.33,19.39,19.32,19.38,8769600.0,16.2663,16.3168,16.2579,16.3084,8769600.0
2012-03-01 11:00:00,19.37,19.4,19.36,19.38,8293600.0,16.3,16.3252,16.2916,16.3084,8293600.0
2012-03-01 11:05:00,19.38,19.38,19.34,19.35,4746000.0,16.3084,16.3084,16.2747,16.2831,4746000.0
2012-03-01 11:10:00,19.35,19.36,19.3,19.31,10446800.0,16.2831,16.2916,16.2411,16.2495,10446800.0
2012-03-01 11:15:00,19.31,19.33,19.29,19.31,12927600.0,16.2495,16.2663,16.2327,16.2495,12927600.0
2012-03-01 11:20:00,19.31,19.32,19.25,19.27,19149200.0,16.2495,16.2579,16.199,16.2158,19149200.0
2012-03-01 11:25:00,19.27,19.31,19.24,19.31,16296000.0,16.2158,16.2495,16.1906,16.2495,16296000.0
2012-03-01 11:30:00,19.31,19.34,19.28,19.33,11844000.0,16.2495,16.2747,16.2242,16.2663,11844000.0
2012-03-01 11:35:00,19.34,19.36,19.31,19.32,6095600.0,16.2747,16.2916,16.2495,16.2579,6095600.0
2012-03-01 11:40:00,19.32,19.37,19.32,19.36,6986000.0,16.2579,16.3,16.2579,16.2916,6986000.0
2012-03-01 11:45:00,19.36,19.39,19.35,19.39,6403600.0,16.2916,16.3168,16.2831,16.3168,6403600.0
2012-03-01 11:50:00,19.39,19.39,19.34,19.35,6868400.0,16.3168,16.3168,16.2747,16.2831,6868400.0
2012-03-01 11:55:00,19.36,19.38,19.35,19.36,3273200.0,16.2916,16.3084,16.2831,16.2916,3273200.0
2012-03-01 12:00:00,19.36,19.38,19.33,19.37,4989600.0,16.2916,16.3084,16.2663,16.3,4989600.0
2012-03-01 12:05:00,19.37,19.38,19.36,19.36,2660000.0,16.3,16.3084,16.2916,16.2916,2660000.0
2012-03-01 12:10:00,19.36,19.38,19.36,19.37,2875600.0,16.2916,16.3084,16.2916,16.3,2875600.0
2012-03-01 12:15:00,19.37,19.42,19.37,19.41,7078400.0,16.3,16.3421,16.3,16.3336,7078400.0
2012-03-01 12:20:00,19.41,19.43,19.38,19.41,9354800.0,16.3336,16.3505,16.3084,16.3336,9354800.0
2012-03-01 12:25:00,19.41,19.41,19.39,19.39,3463600.0,16.3336,16.3336,16.3168,16.3168,3463600.0
2012-03-01 12:30:00,19.39,19.4,19.38,19.38,3124800.0,16.3168,16.3252,16.3084,16.3084,3124800.0
2012-03-01 12:35:00,19.38,19.4,19.38,19.4,2872800.0,16.3084,16.3252,16.3084,16.3252,2872800.0
2012-03-01 12:40:00,19.4,19.41,19.39,19.4,2063600.0,16.3252,16.3336,16.3168,16.3252,2063600.0
2012-03-01 12:45:00,19.4,19.42,19.39,19.42,3309600.0,16.3252,16.3421,16.3168,16.3421,3309600.0
2012-03-01 12:50:00,19.42,19.42,19.4,19.41,3866800.0,16.3421,16.3421,16.3252,16.3336,3866800.0
2012-03-01 12:55:00,19.41,19.42,19.4,19.41,2035600.0,16.3336,16.3421,16.3252,16.3336,2035600.0
2012-03-01 13:00:00,19.41,19.41,19.39,19.39,3290000.0,16.3336,16.3336,16.3168,16.3168,3290000.0
2012-03-01 13:05:00,19.39,19.41,19.39,19.41,1974000.0,16.3168,16.3336,16.3168,16.3336,1974000.0
2012-03-01 13:10:00,19.41,19.41,19.39,19.39,2209200.0,16.3336,16.3336,16.3168,16.3168,2209200.0
2012-03-01 13:15:00,19.39,19.41,19.39,19.4,2968000.0,16.3168,16.3336,16.3168,16.3252,2968000.0
2012-03-01 13:20:00,19.4,19.45,19.4,19.44,8531600.0,16.3252,16.3673,16.3252,16.3589,8531600.0
2012-03-01 13:25:00,19.44,19.45,19.43,19.43,3301200.0,16.3589,16.3673,16.3505,16.3505,3301200.0
2012-03-01 13:30:00,19.44,19.44,19.43,19.44,2083200.0,16.3589,16.3589,16.3505,16.3589,2083200.0
2012-03-01 13:35:00,19.44,19.44,19.43,19.44,2170000.0,16.3589,16.3589,16.3505,16.3589,2170000.0
2012-03-01 13:40:00,19.44,19.45,19.43,19.44,2802800.0,16.3589,16.3673,16.3505,16.3589,2802800.0
2012-03-01 13:45:00,19.44,19.45,19.44,19.45,3200400.0,16.3589,16.3673,16.3589,16.3673,3200400.0
2012-03-01 13:50:00,19.45,19.46,19.44,19.45,2531200.0,16.3673,16.3757,16.3589,16.3673,2531200.0
2012-03-01 13:55:00,19.45,19.46,19.44,19.44,2783200.0,16.3673,16.3757,16.3589,16.3589,2783200.0
2012-03-01 14:00:00,19.44,19.45,19.43,19.45,3136000.0,16.3589,16.3673,16.3505,16.3673,3136000.0
2012-03-01 14:05:00,19.45,19.46,19.45,19.45,5866000.0,16.3673,16.3757,16.3673,16.3673,5866000.0
2012-03-01 14:10:00,19.45,19.46,19.44,19.45,2525600.0,16.3673,16.3757,16.3589,16.3673,2525600.0
2012-03-01 14:15:00,19.45,19.45,19.42,19.43,5434800.0,16.3673,16.3673,16.3421,16.3505,5434800.0
2012-03-01 14:20:00,19.43,19.45,19.42,19.43,4435200.0,16.3505,16.3673,16.3421,16.3505,4435200.0
2012-03-01 14:25:00,19.43,19.43,19.42,19.42,6311200.0,16.3505,16.3505,16.3421,16.3421,6311200.0
2012-03-01 14:30:00,19.42,19.43,19.42,19.43,3010000.0,16.3421,16.3505,16.3421,16.3505,3010000.0
2012-03-01 14:35:00,19.43,19.44,19.41,19.42,3575600.0,16.3505,16.3589,16.3336,16.3421,3575600.0
2012-03-01 14:40:00,19.41,19.42,19.4,19.41,3645600.0,16.3336,16.3421,16.3252,16.3336,3645600.0
2012-03-01 14:45:00,19.41,19.43,19.4,19.42,6426000.0,16.3336,16.3505,16.3252,16.3421,6426000.0
2012-03-01 14:50:00,19.43,19.44,19.41,19.42,4429600.0,16.3505,16.3589,16.3336,16.3421,4429600.0
2012-03-01 14:55:00,19.42,19.43,19.42,19.42,2578800.0,16.3421,16.3505,16.3421,16.3421,2578800.0
2012-03-01 15:00:00,19.42,19.44,19.42,19.43,4930800.0,16.3421,16.3589,16.3421,16.3505,4930800.0
2012-03-01 15:05:00,19.43,19.43,19.41,19.42,3410400.0,16.3505,16.3505,16.3336,16.3421,3410400.0
2012-03-01 15:10:00,19.42,19.43,19.41,19.41,4228000.0,16.3421,16.3505,16.3336,16.3336,4228000.0
2012-03-01 15:15:00,19.41,19.42,19.36,19.37,8859200.0,16.3336,16.3421,16.2916,16.3,8859200.0
2012-03-01 15:20:00,19.37,19.4,19.36,19.38,8198400.0,16.3,16.3252,16.2916,16.3084,8198400.0
2012-03-01 15:25:00,19.38,19.42,19.38,19.42,6902000.0,16.3084,16.3421,16.3084,16.3421,6902000.0
2012-03-01 15:30:00,19.41,19.42,19.38,19.4,5840800.0,16.3336,16.3421,16.3084,16.3252,5840800.0
2012-03-01 15:35:00,19.4,19.41,19.37,19.37,5406800.0,16.3252,16.3336,16.3,16.3,5406800.0
2012-03-01 15:40:00,19.37,19.42,19.37,19.42,9142000.0,16.3,16.3421,16.3,16.3421,9142000.0
2012-03-01 15:45:00,19.42,19.46,19.41,19.45,13932800.0,16.3421,16.3757,16.3336,16.3673,13932800.0
2012-03-01 15:50:00,19.45,19.46,19.44,19.44,10376800.0,16.3673,16.3757,16.3589,16.3589,10376800.0
2012-03-01 15:55:00,19.44,19.45,19.43,19.44,16620800.0,16.3589,16.3673,16.3505,16.3589,16620800.0
2012-03-02 09:30:00,19.44,19.47,19.4,19.46,17348800.0,16.3589,16.3841,16.3252,16.3757,17348800.0
2012-03-02 09:35:00,19.45,19.46,19.41,19.43,10309600.0,16.3673,16.3757,16.3336,16.3505,10309600.0
2012-03-02 09:40:00,19.43,19.43,19.38,19.39,10693200.0,16.3505,16.3505,16.3084,16.3168,10693200.0
2012-03-02 09:45:00,19.39,19.41,19.38,19.4,7840000.0,16.3168,16.3336,16.3084,16.3252,7840000.0
2012-03-02 09:50:00,19.4,19.44,19.39,19.41,11933600.0,16.3252,16.3589,16.3168,16.3336,11933600.0
2012-03-02 09:55:00,19.41,19.42,19.39,19.41,6188000.0,16.3336,16.3421,16.3168,16.3336,6188000.0
2012-03-02 10:00:00,19.41,19.42,19.39,19.39,9004800.0,16.3336,16.3421,16.3168,16.3168,9004800.0
2012-03-02 10:05:00,19.39,19.42,19.39,19.42,5686800.0,16.3168,16.3421,16.3168,16.3421,5686800.0
2012-03-02 10:10:00,19.42,19.43,19.41,19.41,5670000.0,16.3421,16.3505,16.3336,16.3336,5670000.0
2012-03-02 10:15:00,19.41,19.43,19.41,19.41,6664000.0,16.3336,16.3505,16.3336,16.3336,6664000.0
2012-03-02 10:20:00,19.41,19.43,19.41,19.41,4060000.0,16.3336,16.3505,16.3336,16.3336,4060000.0
2012-03-02 10:25:00,19.42,19.46,19.41,19.44,7621600.0,16.3421,16.3757,16.3336,16.3589,7621600.0
2012-03-02 10:30:00,19.44,19.44,19.42,19.44,4267200.0,16.3589,16.3589,16.3421,16.3589,4267200.0
2012-03-02 10:35:00,19.44,19.44,19.42,19.43,3584000.0,16.3589,16.3589,16.3421,16.3505,3584000.0
2012-03-02 10:40:00,19.43,19.44,19.43,19.44,4911200.0,16.3505,16.3589,16.3505,16.3589,4911200.0
2012-03-02 10:45:00,19.44,19.45,19.42,19.43,5238800.0,16.3589,16.3673,16.3421,16.3505,5238800.0
2012-03-02 10:50:00,19.43,19.44,19.43,19.44,3648400.0,16.3505,16.3589,16.3505,16.3589,3648400.0
2012-03-02 10:55:00,19.44,19.44,19.43,19.44,3799600.0,16.3589,16.3589,16.3505,16.3589,3799600.0
2012-03-02 11:00:00,19.44,19.44,19.41,19.43,6748000.0,16.3589,16.3589,16.3336,16.3505,6748000.0
2012-03-02 11:05:00,19.43,19.43,19.42,19.43,2214800.0,16.3505,16.3505,16.3421,16.3505,2214800.0
2012-03-02 11:10:00,19.43,19.43,19.42,19.42,2503200.0,16.3505,16.3505,16.3421,16.3421,2503200.0
2012-03-02 11:15:00,19.42,19.45,19.42,19.45,4491200.0,16.3421,16.3673,16.3421,16.3673,4491200.0
2012-03-02 11:20:00,19.45,19.46,19.44,19.45,6946800.0,16.3673,16.3757,16.3589,16.3673,6946800.0
2012-03-02 11:25:00,19.45,19.51,19.44,19.5,12978000.0,16.3673,16.4178,16.3589,16.4094,12978000.0
2012-03-02 11:30:00,19.5,19.53,19.49,19.51,11726400.0,16.4094,16.4346,16.401,16.4178,11726400.0
2012-03-02 11:35:00,19.51,19.51,19.49,19.49,5560800.0,16.4178,16.4178,16.401,16.401,5560800.0
2012-03-02 11:40:00,19.49,19.49,19.43,19.45,11995200.0,16.401,16.401,16.3505,16.3673,11995200.0
2012-03-02 11:45:00,19.45,19.47,19.44,19.47,7599200.0,16.3673,16.3841,16.3589,16.3841,7599200.0
2012-03-02 11:50:00,19.47,19.49,19.46,19.49,5364800.0,16.3841,16.401,16.3757,16.401,5364800.0
2012-03-02 11:55:00,19.48,19.49,19.44,19.47,6196400.0,16.3925,16.401,16.3589,16.3841,6196400.0
2012-03-02 12:00:00,19.47,19.47,19.45,19.47,3690400.0,16.3841,16.3841,16.3673,16.3841,3690400.0
2012-03-02 12:05:00,19.47,19.47,19.45,19.47,3505600.0,16.3841,16.3841,16.3673,16.3841,3505600.0
2012-03-02 12:10:00,19.47,19.47,19.46,19.47,1736000.0,16.3841,16.3841,16.3757,16.3841,1736000.0
2012-03-02 12:15:00,19.47,19.47,19.46,19.46,4799200.0,16.3841,16.3841,16.3757,16.3757,4799200.0
2012-03-02 12:20:00,19.46,19.47,19.44,19.45,6190800.0,16.3757,16.3841,16.3589,16.3673,6190800.0
2012-03-02 12:25:00,19.45,19.47,19.44,19.45,4348400.0,16.3673,16.3841,16.3589,16.3673,4348400.0
2012-03-02 12:30:00,19.45,19.47,19.45,19.46,3746400.0,16.3673,16.3841,16.3673,16.3757,3746400.0
2012-03-02 12:35:00,19.46,19.46,19.45,19.46,1598800.0,16.3757,16.3757,16.3673,16.3757,1598800.0
2012-03-02 12:40:00,19.46,19.47,19.46,19.47,2438800.0,16.3757,16.3841,16.3757,16.3841,2438800.0
2012-03-02 12:45:00,19.47,19.47,19.46,19.47,4286800.0,16.3841,16.3841,16.3757,16.3841,4286800.0
2012-03-02 12:50:00,19.47,19.48,19.46,19.47,2276400.0,16.3841,16.3925,16.3757,16.3841,2276400.0
2012-03-02 12:55:00,19.47,19.48,19.46,19.46,3281600.0,16.3841,16.3925,16.3757,16.3757,3281600.0
2012-03-02 13:00:00,19.46,19.47,19.46,19.47,1705200.0,16.3757,16.3841,16.3757,16.3841,1705200.0
2012-03-02 13:05:00,19.47,19.47,19.45,19.46,2424800.0,16.3841,16.3841,16.3673,16.3757,2424800.0
2012-03-02 13:10:00,19.47,19.47,19.44,19.44,4678800.0,16.3841,16.3841,16.3589,16.3589,4678800.0
2012-03-02 13:15:00,19.44,19.46,19.44,19.45,2114000.0,16.3589,16.3757,16.3589,16.3673,2114000.0
2012-03-02 13:20:00,19.45,19.45,19.43,19.43,4802000.0,16.3673,16.3673,16.3505,16.3505,4802000.0
2012-03-02 13:25:00,19.44,19.45,19.43,19.44,2391200.0,16.3589,16.3673,16.3505,16.3589,2391200.0
2012-03-02 13:30:00,19.44,19.45,19.44,19.44,2612400.0,16.3589,16.3673,16.3589,16.3589,2612400.0
2012-03-02 13:35:00,19.44,19.45,19.43,19.44,2483600.0,16.3589,16.3673,16.3505,16.3589,2483600.0
2012-03-02 13:40:00,19.44,19.45,19.44,19.45,2069200.0,16.3589,16.3673,16.3589,16.3673,2069200.0
2012-03-02 13:45:00,19.45,19.45,19.43,19.43,3292800.0,16.3673,16.3673,16.3505,16.3505,3292800.0
2012-03-02 13:50:00,19.43,19.45,19.43,19.44,3385200.0,16.3505,16.3673,16.3505,16.3589,3385200.0
2012-03-02 13:55:00,19.44,19.46,19.44,19.46,4648000.0,16.3589,16.3757,16.3589,16.3757,4648000.0
2012-03-02 14:00:00,19.46,19.47,19.45,19.46,3976000.0,16.3757,16.3841,16.3673,16.3757,3976000.0
2012-03-02 14:05:00,19.46,19.47,19.46,19.47,3371200.0,16.3757,16.3841,16.3757,16.3841,3371200.0
2012-03-02 14:10:00,19.47,19.48,19.46,19.47,4457600.0,16.3841,16.3925,16.3757,16.3841,4457600.0
2012-03-02 14:15:00,19.47,19.48,19.47,19.48,3122000.0,16.3841,16.3925,16.3841,16.3925,3122000.0
2012-03-02 14:20:00,19.48,19.48,19.46,19.47,3631600.0,16.3925,16.3925,16.3757,16.3841,3631600.0
2012-03-02 14:25:00,19.47,19.48,19.47,19.47,1618400.0,16.3841,16.3925,16.3841,16.3841,1618400.0
2012-03-02 14:30:00,19.47,19.48,19.47,19.47,2086000.0,16.3841,16.3925,16.3841,16.3841,2086000.0
2012-03-02 14:35:00,19.47,19.47,19.46,19.47,2696400.0,16.3841,16.3841,16.3757,16.3841,2696400.0
2012-03-02 14:40:00,19.47,19.47,19.46,19.47,4034800.0,16.3841,16.3841,16.3757,16.3841,4034800.0
2012-03-02 14:45:00,19.47,19.47,19.46,19.46,2660000.0,16.3841,16.3841,16.3757,16.3757,2660000.0
2012-03-02 14:50:00,19.46,19.47,19.46,19.46,2027200.0,16.3757,16.3841,16.3757,16.3757,2027200.0
2012-03-02 14:55:00,19.46,19.47,19.46,19.47,1873200.0,16.3757,16.3841,16.3757,16.3841,1873200.0
2012-03-02 15:00:00,19.47,19.48,19.46,19.47,5188400.0,16.3841,16.3925,16.3757,16.3841,5188400.0
2012-03-02 15:05:00,19.46,19.47,19.46,19.46,3592400.0,16.3757,16.3841,16.3757,16.3757,3592400.0
2012-03-02 15:10:00,19.46,19.47,19.46,19.46,2147600.0,16.3757,16.3841,16.3757,16.3757,2147600.0
2012-03-02 15:15:00,19.46,19.47,19.46,19.46,2326800.0,16.3757,16.3841,16.3757,16.3757,2326800.0
2012-03-02 15:20:00,19.46,19.47,19.46,19.46,1716400.0,16.3757,16.3841,16.3757,16.3757,1716400.0
2012-03-02 15:25:00,19.46,19.47,19.46,19.47,3698800.0,16.3757,16.3841,16.3757,16.3841,3698800.0
2012-03-02 15:30:00,19.47,19.49,19.47,19.49,8355200.0,16.3841,16.401,16.3841,16.401,8355200.0
2012-03-02 15:35:00,19.49,19.49,19.46,19.47,8985200.0,16.401,16.401,16.3757,16.3841,8985200.0
2012-03-02 15:40:00,19.47,19.47,19.46,19.46,5521600.0,16.3841,16.3841,16.3757,16.3757,5521600.0
2012-03-02 15:45:00,19.46,19.47,19.46,19.46,5826800.0,16.3757,16.3841,16.3757,16.3757,5826800.0
2012-03-02 15:50:00,19.46,19.47,19.46,19.46,7641200.0,16.3757,16.3841,16.3757,16.3757,7641200.0
2012-03-02 15:55:00,19.46,19.47,19.46,19.47,13739600.0,16.3757,16.3841,16.3757,16.3841,13739600.0
2012-03-05 09:30:00,19.48,19.51,19.45,19.49,17012800.0,16.3925,16.4178,16.3673,16.401,17012800.0
2012-03-05 09:35:00,19.49,19.54,19.49,19.54,13440000.0,16.401,16.443,16.401,16.443,13440000.0
2012-03-05 09:40:00,19.54,19.55,19.51,19.53,11272800.0,16.443,16.4515,16.4178,16.4346,11272800.0
2012-03-05 09:45:00,19.53,19.54,19.52,19.54,7436800.0,16.4346,16.443,16.4262,16.443,7436800.0
2012-03-05 09:50:00,19.54,19.54,19.5,19.51,7744800.0,16.443,16.443,16.4094,16.4178,7744800.0
2012-03-05 09:55:00,19.52,19.53,19.49,19.51,6840400.0,16.4262,16.4346,16.401,16.4178,6840400.0
2012-03-05 10:00:00,19.51,19.54,19.49,19.54,6938400.0,16.4178,16.443,16.401,16.443,6938400.0
2012-03-05 10:05:00,19.54,19.54,19.51,19.53,7896000.0,16.443,16.443,16.4178,16.4346,7896000.0
2012-03-05 10:10:00,19.53,19.53,19.51,19.52,6638800.0,16.4346,16.4346,16.4178,16.4262,6638800.0
2012-03-05 10:15:00,19.53,19.53,19.5,19.5,5695200.0,16.4346,16.4346,16.4094,16.4094,5695200.0
2012-03-05 10:20:00,19.5,19.5,19.45,19.46,10052000.0,16.4094,16.4094,16.3673,16.3757,10052000.0
2012-03-05 10:25:00,19.46,19.47,19.43,19.43,7845600.0,16.3757,16.3841,16.3505,16.3505,7845600.0
2012-03-05 10:30:00,19.44,19.47,19.43,19.45,8542800.0,16.3589,16.3841,16.3505,16.3673,8542800.0
2012-03-05 10:35:00,19.45,19.49,19.45,19.46,8058400.0,16.3673,16.401,16.3673,16.3757,8058400.0
2012-03-05 10:40:00,19.46,19.47,19.45,19.46,5364800.0,16.3757,16.3841,16.3673,16.3757,5364800.0
2012-03-05 10:45:00,19.46,19.47,19.46,19.46,4746000.0,16.3757,16.3841,16.3757,16.3757,4746000.0
2012-03-05 10:50:00,19.46,19.47,19.44,19.44,7123200.0,16.3757,16.3841,16.3589,16.3589,7123200.0
2012-03-05 10:55:00,19.45,19.45,19.4,19.4,11835600.0,16.3673,16.3673,16.3252,16.3252,11835600.0
2012-03-05 11:00:00,19.4,19.42,19.38,19.39,10116400.0,16.3252,16.3421,16.3084,16.3168,10116400.0
2012-03-05 11:05:00,19.39,19.41,19.35,19.37,10320800.0,16.3168,16.3336,16.2831,16.3,10320800.0
2012-03-05 11:10:00,19.37,19.37,19.23,19.24,25572400.0,16.3,16.3,16.1822,16.1906,25572400.0
2012-03-05 11:15:00,19.24,19.24,18.79,19.03,77075600.0,16.1906,16.1906,15.8119,16.0139,77075600.0
2012-03-05 11:20:00,19.03,19.13,19.02,19.11,39239200.0,16.0139,16.098,16.0055,16.0812,39239200.0
2012-03-05 11:25:00,19.12,19.2,19.11,19.18,22974000.0,16.0896,16.1569,16.0812,16.1401,22974000.0
2012-03-05 11:30:00,19.18,19.19,19.1,19.16,22159200.0,16.1401,16.1485,16.0728,16.1233,22159200.0
2012-03-05 11:35:00,19.16,19.21,19.13,19.13,16483600.0,16.1233,16.1653,16.098,16.098,16483600.0
2012-03-05 11:40:00,19.13,19.18,19.11,19.18,11631200.0,16.098,16.1401,16.0812,16.1401,11631200.0
2012-03-05 11:45:00,19.18,19.19,19.15,19.16,7627200.0,16.1401,16.1485,16.1148,16.1233,7627200.0
2012-03-05 11:50:00,19.17,19.26,19.16,19.23,15912400.0,16.1317,16.2074,16.1233,16.1822,15912400.0
2012-03-05 11:55:00,19.23,19.23,19.17,19.19,10245200.0,16.1822,16.1822,16.1317,16.1485,10245200.0
2012-03-05 12:00:00,19.2,19.23,19.17,19.23,6736800.0,16.1569,16.1822,16.1317,16.1822,6736800.0
2012-03-05 12:05:00,19.23,19.26,19.22,19.25,8750000.0,16.1822,16.2074,16.1738,16.199,8750000.0
2012-03-05 12:10:00,19.24,19.28,19.19,19.2,11113200.0,16.1906,16.2242,16.1485,16.1569,11113200.0
2012-03-05 12:15:00,19.2,19.2,19.15,19.17,10348800.0,16.1569,16.1569,16.1148,16.1317,10348800.0
2012-03-05 12:20:00,19.17,19.19,19.13,19.15,7756000.0,16.1317,16.1485,16.098,16.1148,7756000.0
2012-03-05 12:25:00,19.15,19.16,19.13,19.13,6577200.0,16.1148,16.1233,16.098,16.098,6577200.0
2012-03-05 12:30:00,19.13,19.14,19.09,19.14,9142000.0,16.098,16.1064,16.0644,16.1064,9142000.0
2012-03-05 12:35:00,19.13,19.15,19.1,19.14,5205200.0,16.098,16.1148,16.0728,16.1064,5205200.0
2012-03-05 12:40:00,19.14,19.16,19.13,19.15,4768400.0,16.1064,16.1233,16.098,16.1148,4768400.0
2012-03-05 12:45:00,19.15,19.18,19.15,19.15,3707200.0,16.1148,16.1401,16.1148,16.1148,3707200.0
2012-03-05 12:50:00,19.15,19.15,19.1,19.11,5219200.0,16.1148,16.1148,16.0728,16.0812,5219200.0
2012-03-05 12:55:00,19.1,19.16,19.1,19.14,4348400.0,16.0728,16.1233,16.0728,16.1064,4348400.0
2012-03-05 13:00:00,19.14,19.14,19.11,19.14,3175200.0,16.1064,16.1064,16.0812,16.1064,3175200.0
2012-03-05 13:05:00,19.14,19.15,19.1,19.12,7604800.0,16.1064,16.1148,16.0728,16.0896,7604800.0
2012-03-05 13:10:00,19.11,19.15,19.11,19.13,5289200.0,16.0812,16.1148,16.0812,16.098,5289200.0
2012-03-05 13:15:00,19.13,19.18,19.13,19.17,5138000.0,16.098,16.1401,16.098,16.1317,5138000.0
2012-03-05 13:20:00,19.17,19.17,19.15,19.16,2542400.0,16.1317,16.1317,16.1148,16.1233,2542400.0
2012-03-05 13:25:00,19.16,19.16,19.13,19.15,2226000.0,16.1233,16.1233,16.098,16.1148,2226000.0
2012-03-05 13:30:00,19.15,19.16,19.12,19.13,2343600.0,16.1148,16.1233,16.0896,16.098,2343600.0
2012-03-05 13:35:00,19.13,19.14,19.1,19.13,4536000.0,16.098,16.1064,16.0728,16.098,4536000.0
2012-03-05 13:40:00,19.13,19.14,19.09,19.11,4435200.0,16.098,16.1064,16.0644,16.0812,4435200.0
2012-03-05 13:45:00,19.11,19.13,19.08,19.1,5745600.0,16.0812,16.098,16.0559,16.0728,5745600.0
2012-03-05 13:50:00,19.1,19.1,18.96,19.0,19913600.0,16.0728,16.0728,15.955,15.9886,19913600.0
2012-03-05 13:55:00,19.0,19.04,18.98,19.03,9108400.0,15.9886,16.0223,15.9718,16.0139,9108400.0
2012-03-05 14:00:00,19.03,19.07,18.99,19.05,7674800.0,16.0139,16.0475,15.9802,16.0307,7674800.0
2012-03-05 14:05:00,19.05,19.07,19.04,19.06,5658800.0,16.0307,16.0475,16.0223,16.0391,5658800.0
2012-03-05 14:10:00,19.05,19.08,19.04,19.08,5849200.0,16.0307,16.0559,16.0223,16.0559,5849200.0
2012-03-05 14:15:00,19.08,19.08,19.02,19.04,4432400.0,16.0559,16.0559,16.0055,16.0223,4432400.0
2012-03-05 14:20:00,19.03,19.06,19.01,19.03,5510400.0,16.0139,16.0391,15.997,16.0139,5510400.0
2012-03-05 14:25:00,19.03,19.06,19.02,19.04,3939600.0,16.0139,16.0391,16.0055,16.0223,3939600.0
2012-03-05 14:30:00,19.04,19.05,19.01,19.03,4258800.0,16.0223,16.0307,15.997,16.0139,4258800.0
2012-03-05 14:35:00,19.03,19.03,18.98,18.99,7630000.0,16.0139,16.0139,15.9718,15.9802,7630000.0
2012-03-05 14:40:00,18.99,19.0,18.93,18.94,13507200.0,15.9802,15.9886,15.9297,15.9381,13507200.0
2012-03-05 14:45:00,18.94,18.97,18.91,18.94,13624800.0,15.9381,15.9634,15.9129,15.9381,13624800.0
2012-03-05 14:50:00,18.94,18.97,18.92,18.94,9063600.0,15.9381,15.9634,15.9213,15.9381,9063600.0
2012-03-05 14:55:00,18.94,19.01,18.92,19.01,10572800.0,15.9381,15.997,15.9213,15.997,10572800.0
2012-03-05 15:00:00,19.01,19.07,19.0,19.07,10662400.0,15.997,16.0475,15.9886,16.0475,10662400.0
2012-03-05 15:05:00,19.07,19.07,19.02,19.03,7081200.0,16.0475,16.0475,16.0055,16.0139,7081200.0
2012-03-05 15:10:00,19.04,19.1,19.04,19.07,8271200.0,16.0223,16.0728,16.0223,16.0475,8271200.0
2012-03-05 15:15:00,19.07,19.09,19.05,19.08,6280400.0,16.0475,16.0644,16.0307,16.0559,6280400.0
2012-03-05 15:20:00,19.08,19.1,19.08,19.08,7221200.0,16.0559,16.0728,16.0559,16.0559,7221200.0
2012-03-05 15:25:00,19.08,19.09,19.05,19.07,5656000.0,16.0559,16.0644,16.0307,16.0475,5656000.0
2012-03-05 15:30:00,19.08,19.08,19.06,19.07,4312000.0,16.0559,16.0559,16.0391,16.0475,4312000.0
2012-03-05 15:35:00,19.07,19.08,19.04,19.04,4642400.0,16.0475,16.0559,16.0223,16.0223,4642400.0
2012-03-05 15:40:00,19.04,19.05,18.97,19.01,12818400.0,16.0223,16.0307,15.9634,15.997,12818400.0
2012-03-05 15:45:00,19.01,19.03,18.98,19.02,7638400.0,15.997,16.0139,15.9718,16.0055,7638400.0
2012-03-05 15:50:00,19.02,19.05,19.02,19.03,8380400.0,16.0055,16.0307,16.0055,16.0139,8380400.0
2012-03-05 15:55:00,19.03,19.05,19.02,19.05,14313600.0,16.0139,16.0307,16.0055,16.0307,14313600.0
2012-03-06 09:30:00,18.71,18.71,18.44,18.6,75924800.0,15.7446,15.7446,15.5174,15.652,75924800.0
2012-03-06 09:35:00,18.6,18.61,18.53,18.59,28240800.0,15.652,15.6604,15.5931,15.6436,28240800.0
2012-03-06 09:40:00,18.59,18.64,18.56,18.61,24987200.0,15.6436,15.6857,15.6184,15.6604,24987200.0
2012-03-06 09:45:00,18.61,18.65,18.59,18.61,22215200.0,15.6604,15.6941,15.6436,15.6604,22215200.0
2012-03-06 09:50:00,18.62,18.62,18.56,18.6,15276800.0,15.6688,15.6688,15.6184,15.652,15276800.0
2012-03-06 09:55:00,18.6,18.65,18.58,18.63,12079200.0,15.652,15.6941,15.6352,15.6773,12079200.0
2012-03-06 10:00:00,18.63,18.68,18.6,18.61,19664400.0,15.6773,15.7193,15.652,15.6604,19664400.0
2012-03-06 10:05:00,18.61,18.64,18.58,18.63,9578800.0,15.6604,15.6857,15.6352,15.6773,9578800.0
2012-03-06 10:10:00,18.63,18.63,18.58,18.6,8416800.0,15.6773,15.6773,15.6352,15.652,8416800.0
2012-03-06 10:15:00,18.6,18.61,18.56,18.6,9900800.0,15.652,15.6604,15.6184,15.652,9900800.0
2012-03-06 10:20:00,18.6,18.63,18.58,18.62,9758000.0,15.652,15.6773,15.6352,15.6688,9758000.0
2012-03-06 10:25:00,18.63,18.66,18.62,18.65,7980000.0,15.6773,15.7025,15.6688,15.6941,7980000.0
2012-03-06 10:30:00,18.66,18.69,18.64,18.68,8360800.0,15.7025,15.7278,15.6857,15.7193,8360800.0
2012-03-06 10:35:00,18.68,18.74,18.68,18.71,12913600.0,15.7193,15.7698,15.7193,15.7446,12913600.0
2012-03-06 10:40:00,18.71,18.75,18.71,18.75,10332000.0,15.7446,15.7782,15.7446,15.7782,10332000.0
2012-03-06 10:45:00,18.75,18.78,18.73,18.75,10505600.0,15.7782,15.8035,15.7614,15.7782,10505600.0
2012-03-06 10:50:00,18.76,18.78,18.74,18.76,7481600.0,15.7867,15.8035,15.7698,15.7867,7481600.0
2012-03-06 10:55:00,18.76,18.79,18.75,18.75,8220800.0,15.7867,15.8119,15.7782,15.7782,8220800.0
2012-03-06 11:00:00,18.76,18.84,18.74,18.84,10217200.0,15.7867,15.854,15.7698,15.854,10217200.0
2012-03-06 11:05:00,18.84,18.9,18.82,18.88,16170000.0,15.854,15.9045,15.8372,15.8876,16170000.0
2012-03-06 11:10:00,18.89,18.89,18.84,18.87,10603600.0,15.8961,15.8961,15.854,15.8792,10603600.0
2012-03-06 11:15:00,18.87,18.93,18.86,18.9,13392400.0,15.8792,15.9297,15.8708,15.9045,13392400.0
2012-03-06 11:20:00,18.91,19.01,18.9,18.98,22159200.0,15.9129,15.997,15.9045,15.9718,22159200.0
2012-03-06 11:25:00,18.99,19.03,18.96,19.02,18771200.0,15.9802,16.0139,15.955,16.0055,18771200.0
2012-03-06 11:30:00,19.02,19.06,18.96,18.96,23850400.0,16.0055,16.0391,15.955,15.955,23850400.0
2012-03-06 11:35:00,18.96,19.0,18.95,18.97,11228000.0,15.955,15.9886,15.9465,15.9634,11228000.0
2012-03-06 11:40:00,18.97,18.99,18.94,18.98,7428400.0,15.9634,15.9802,15.9381,15.9718,7428400.0
2012-03-06 11:45:00,18.98,18.98,18.87,18.88,13596800.0,15.9718,15.9718,15.8792,15.8876,13596800.0
2012-03-06 11:50:00,18.88,18.89,18.84,18.87,12070800.0,15.8876,15.8961,15.854,15.8792,12070800.0
2012-03-06 11:55:00,18.87,18.94,18.86,18.93,9704800.0,15.8792,15.9381,15.8708,15.9297,9704800.0
2012-03-06 12:00:00,18.93,18.99,18.93,18.94,9175600.0,15.9297,15.9802,15.9297,15.9381,9175600.0
2012-03-06 12:05:00,18.94,18.97,18.91,18.93,7330400.0,15.9381,15.9634,15.9129,15.9297,7330400.0
2012-03-06 12:10:00,18.93,18.94,18.88,18.9,7649600.0,15.9297,15.9381,15.8876,15.9045,7649600.0
2012-03-06 12:15:00,18.91,18.91,18.85,18.88,7649600.0,15.9129,15.9129,15.8624,15.8876,7649600.0
2012-03-06 12:20:00,18.87,18.91,18.87,18.89,6465200.0,15.8792,15.9129,15.8792,15.8961,6465200.0
2012-03-06 12:25:00,18.89,18.89,18.81,18.83,7817600.0,15.8961,15.8961,15.8287,15.8456,7817600.0
2012-03-06 12:30:00,18.83,18.9,18.83,18.89,7898800.0,15.8456,15.9045,15.8456,15.8961,7898800.0
2012-03-06 12:35:00,18.89,18.94,18.88,18.92,6333600.0,15.8961,15.9381,15.8876,15.9213,6333600.0
2012-03-06 12:40:00,18.92,18.94,18.9,18.91,7299600.0,15.9213,15.9381,15.9045,15.9129,7299600.0
2012-03-06 12:45:00,18.91,18.93,18.89,18.91,5854800.0,15.9129,15.9297,15.8961,15.9129,5854800.0
2012-03-06 12:50:00,18.91,18.91,18.86,18.9,6286000.0,15.9129,15.9129,15.8708,15.9045,6286000.0
2012-03-06 12:55:00,18.9,18.91,18.85,18.86,6552000.0,15.9045,15.9129,15.8624,15.8708,6552000.0
2012-03-06 13:00:00,18.86,18.91,18.84,18.9,5432000.0,15.8708,15.9129,15.854,15.9045,5432000.0
2012-03-06 13:05:00,18.9,18.91,18.88,18.9,4186000.0,15.9045,15.9129,15.8876,15.9045,4186000.0
2012-03-06 13:10:00,18.9,18.93,18.89,18.91,4877600.0,15.9045,15.9297,15.8961,15.9129,4877600.0
2012-03-06 13:15:00,18.91,18.91,18.86,18.89,4639600.0,15.9129,15.9129,15.8708,15.8961,4639600.0
2012-03-06 13:20:00,18.89,18.91,18.82,18.86,9097200.0,15.8961,15.9129,15.8372,15.8708,9097200.0
2012-03-06 13:25:00,18.86,18.88,18.85,18.86,4457600.0,15.8708,15.8876,15.8624,15.8708,4457600.0
2012-03-06 13:30:00,18.87,18.91,18.86,18.89,4967200.0,15.8792,15.9129,15.8708,15.8961,4967200.0
2012-03-06 13:35:00,18.89,18.91,18.88,18.91,3085600.0,15.8961,15.9129,15.8876,15.9129,3085600.0
2012-03-06 13:40:00,18.91,18.94,18.89,18.92,6678000.0,15.9129,15.9381,15.8961,15.9213,6678000.0
2012-03-06 13:45:00,18.92,18.92,18.85,18.89,10096800.0,15.9213,15.9213,15.8624,15.8961,10096800.0
2012-03-06 13:50:00,18.89,18.9,18.87,18.9,2335200.0,15.8961,15.9045,15.8792,15.9045,2335200.0
2012-03-06 13:55:00,18.9,18.9,18.86,18.86,3071600.0,15.9045,15.9045,15.8708,15.8708,3071600.0
2012-03-06 14:00:00,18.86,18.88,18.85,18.87,3805200.0,15.8708,15.8876,15.8624,15.8792,3805200.0
2012-03-06 14:05:00,18.87,18.91,18.87,18.89,4345600.0,15.8792,15.9129,15.8792,15.8961,4345600.0
2012-03-06 14:10:00,18.89,18.9,18.87,18.9,3113600.0,15.8961,15.9045,15.8792,15.9045,3113600.0
2012-03-06 14:15:00,18.9,18.9,18.87,18.88,2965200.0,15.9045,15.9045,15.8792,15.8876,2965200.0
2012-03-06 14:20:00,18.88,18.89,18.84,18.86,4656400.0,15.8876,15.8961,15.854,15.8708,4656400.0
2012-03-06 14:25:00,18.86,18.86,18.8,18.84,7187600.0,15.8708,15.8708,15.8203,15.854,7187600.0
2012-03-06 14:30:00,18.83,18.88,18.82,18.84,4866400.0,15.8456,15.8876,15.8372,15.854,4866400.0
2012-03-06 14:35:00,18.84,18.87,18.81,18.85,4757200.0,15.854,15.8792,15.8287,15.8624,4757200.0
2012-03-06 14:40:00,18.85,18.87,18.85,18.86,3329200.0,15.8624,15.8792,15.8624,15.8708,3329200.0
2012-03-06 14:45:00,18.86,18.88,18.85,18.86,3847200.0,15.8708,15.8876,15.8624,15.8708,3847200.0
2012-03-06 14:50:00,18.86,18.87,18.84,18.85,3281600.0,15.8708,15.8792,15.854,15.8624,3281600.0
2012-03-06 14:55:00,18.85,18.86,18.83,18.84,3463600.0,15.8624,15.8708,15.8456,15.854,3463600.0
2012-03-06 15:00:00,18.84,18.92,18.84,18.92,7966000.0,15.854,15.9213,15.854,15.9213,7966000.0
2012-03-06 15:05:00,18.91,18.92,18.88,18.91,6770400.0,15.9129,15.9213,15.8876,15.9129,6770400.0
2012-03-06 15:10:00,18.91,18.92,18.89,18.89,3908800.0,15.9129,15.9213,15.8961,15.8961,3908800.0
2012-03-06 15:15:00,18.89,18.93,18.89,18.92,6918800.0,15.8961,15.9297,15.8961,15.9213,6918800.0
2012-03-06 15:20:00,18.92,18.92,18.89,18.9,5734400.0,15.9213,15.9213,15.8961,15.9045,5734400.0
2012-03-06 15:25:00,18.91,18.92,18.89,18.91,4345600.0,15.9129,15.9213,15.8961,15.9129,4345600.0
2012-03-06 15:30:00,18.91,18.92,18.88,18.9,4354000.0,15.9129,15.9213,15.8876,15.9045,4354000.0
2012-03-06 15:35:00,18.9,18.91,18.89,18.9,4253200.0,15.9045,15.9129,15.8961,15.9045,4253200.0
2012-03-06 15:40:00,18.9,18.94,18.9,18.92,8968400.0,15.9045,15.9381,15.9045,15.9213,8968400.0
2012-03-06 15:45:00,18.92,18.97,18.91,18.96,11222400.0,15.9213,15.9634,15.9129,15.955,11222400.0
2012-03-06 15:50:00,18.96,18.97,18.93,18.93,10908800.0,15.955,15.9634,15.9297,15.9297,10908800.0
2012-03-06 15:55:00,18.93,18.95,18.92,18.94,11468800.0,15.9297,15.9465,15.9213,15.9381,11468800.0
2012-03-07 09:30:00,19.16,19.21,19.06,19.11,33905200.0,16.1233,16.1653,16.0391,16.0812,33905200.0
2012-03-07 09:35:00,19.11,19.17,19.1,19.12,14218400.0,16.0812,16.1317,16.0728,16.0896,14218400.0
2012-03-07 09:40:00,19.12,19.15,19.1,19.1,10080000.0,16.0896,16.1148,16.0728,16.0728,10080000.0
2012-03-07 09:45:00,19.11,19.13,19.04,19.05,12418000.0,16.0812,16.098,16.0223,16.0307,12418000.0
2012-03-07 09:50:00,19.05,19.09,19.05,19.09,10371200.0,16.0307,16.0644,16.0307,16.0644,10371200.0
2012-03-07 09:55:00,19.09,19.1,19.03,19.05,11197200.0,16.0644,16.0728,16.0139,16.0307,11197200.0
2012-03-07 10:00:00,19.04,19.1,19.04,19.09,9024400.0,16.0223,16.0728,16.0223,16.0644,9024400.0
2012-03-07 10:05:00,19.09,19.1,19.05,19.07,8142400.0,16.0644,16.0728,16.0307,16.0475,8142400.0
2012-03-07 10:10:00,19.07,19.1,19.06,19.07,4788000.0,16.0475,16.0728,16.0391,16.0475,4788000.0
2012-03-07 10:15:00,19.07,19.09,19.02,19.03,8038800.0,16.0475,16.0644,16.0055,16.0139,8038800.0
2012-03-07 10:20:00,19.03,19.05,19.03,19.03,5328400.0,16.0139,16.0307,16.0139,16.0139,5328400.0
2012-03-07 10:25:00,19.04,19.08,19.02,19.08,6851600.0,16.0223,16.0559,16.0055,16.0559,6851600.0
2012-03-07 10:30:00,19.08,19.08,19.05,19.07,3752000.0,16.0559,16.0559,16.0307,16.0475,3752000.0
2012-03-07 10:35:00,19.07,19.08,19.04,19.05,4384800.0,16.0475,16.0559,16.0223,16.0307,4384800.0
2012-03-07 10:40:00,19.05,19.07,19.03,19.04,5922000.0,16.0307,16.0475,16.0139,16.0223,5922000.0
2012-03-07 10:45:00,19.04,19.05,19.03,19.04,3889200.0,16.0223,16.0307,16.0139,16.0223,3889200.0
2012-03-07 10:50:00,19.04,19.06,19.03,19.04,2965200.0,16.0223,16.0391,16.0139,16.0223,2965200.0
2012-03-07 10:55:00,19.04,19.07,19.03,19.07,5927600.0,16.0223,16.0475,16.0139,16.0475,5927600.0
2012-03-07 11:00:00,19.07,19.08,19.06,19.07,4471600.0,16.0475,16.0559,16.0391,16.0475,4471600.0
2012-03-07 11:05:00,19.07,19.09,19.06,19.09,4930800.0,16.0475,16.0644,16.0391,16.0644,4930800.0
2012-03-07 11:10:00,19.08,19.09,19.07,19.07,4855200.0,16.0559,16.0644,16.0475,16.0475,4855200.0
2012-03-07 11:15:00,19.07,19.08,19.06,19.08,2909200.0,16.0475,16.0559,16.0391,16.0559,2909200.0
2012-03-07 11:20:00,19.07,19.08,19.04,19.06,3973200.0,16.0475,16.0559,16.0223,16.0391,3973200.0
2012-03-07 11:25:00,19.06,19.07,19.06,19.07,1766800.0,16.0391,16.0475,16.0391,16.0475,1766800.0
2012-03-07 11:30:00,19.07,19.08,19.06,19.06,3934000.0,16.0475,16.0559,16.0391,16.0391,3934000.0
2012-03-07 11:35:00,19.06,19.12,19.05,19.12,9189600.0,16.0391,16.0896,16.0307,16.0896,9189600.0
2012-03-07 11:40:00,19.12,19.14,19.09,19.1,6540800.0,16.0896,16.1064,16.0644,16.0728,6540800.0
2012-03-07 11:45:00,19.1,19.11,19.09,19.1,4874800.0,16.0728,16.0812,16.0644,16.0728,4874800.0
2012-03-07 11:50:00,19.1,19.13,19.1,19.13,5420800.0,16.0728,16.098,16.0728,16.098,5420800.0
2012-03-07 11:55:00,19.12,19.14,19.12,19.14,6003200.0,16.0896,16.1064,16.0896,16.1064,6003200.0
2012-03-07 12:00:00,19.14,19.15,19.13,19.13,6703200.0,16.1064,16.1148,16.098,16.098,6703200.0
2012-03-07 12:05:00,19.13,19.14,19.13,19.14,3080000.0,16.098,16.1064,16.098,16.1064,3080000.0
2012-03-07 12:10:00,19.14,19.14,19.12,19.12,3152800.0,16.1064,16.1064,16.0896,16.0896,3152800.0
2012-03-07 12:15:00,19.12,19.13,19.1,19.13,3698800.0,16.0896,16.098,16.0728,16.098,3698800.0
2012-03-07 12:20:00,19.13,19.13,19.1,19.11,3130400.0,16.098,16.098,16.0728,16.0812,3130400.0
2012-03-07 12:25:00,19.11,19.12,19.1,19.11,2676800.0,16.0812,16.0896,16.0728,16.0812,2676800.0
2012-03-07 12:30:00,19.11,19.11,19.08,19.08,3295600.0,16.0812,16.0812,16.0559,16.0559,3295600.0
2012-03-07 12:35:00,19.08,19.11,19.08,19.1,2164400.0,16.0559,16.0812,16.0559,16.0728,2164400.0
2012-03-07 12:40:00,19.1,19.12,19.1,19.12,2604000.0,16.0728,16.0896,16.0728,16.0896,2604000.0
2012-03-07 12:45:00,19.12,19.14,19.11,19.13,3390800.0,16.0896,16.1064,16.0812,16.098,3390800.0
2012-03-07 12:50:00,19.13,19.13,19.11,19.11,2128000.0,16.098,16.098,16.0812,16.0812,2128000.0
2012-03-07 12:55:00,19.11,19.13,19.1,19.11,3942400.0,16.0812,16.098,16.0728,16.0812,3942400.0
2012-03-07 13:00:00,19.11,19.11,18.97,19.09,24040800.0,16.0812,16.0812,15.9634,16.0644,24040800.0
2012-03-07 13:05:00,19.08,19.09,19.03,19.07,9875600.0,16.0559,16.0644,16.0139,16.0475,9875600.0
2012-03-07 13:10:00,19.08,19.16,19.07,19.09,15884400.0,16.0559,16.1233,16.0475,16.0644,15884400.0
2012-03-07 13:15:00,19.09,19.15,19.06,19.14,14686000.0,16.0644,16.1148,16.0391,16.1064,14686000.0
2012-03-07 13:20:00,19.13,19.14,19.01,19.05,14722400.0,16.098,16.1064,15.997,16.0307,14722400.0
2012-03-07 13:25:00,19.05,19.09,19.04,19.05,7232400.0,16.0307,16.0644,16.0223,16.0307,7232400.0
2012-03-07 13:30:00,19.06,19.06,18.98,19.04,16060800.0,16.0391,16.0391,15.9718,16.0223,16060800.0
2012-03-07 13:35:00,19.04,19.08,19.01,19.02,13392400.0,16.0223,16.0559,15.997,16.0055,13392400.0
2012-03-07 13:40:00,19.01,19.05,18.86,18.9,29302000.0,15.997,16.0307,15.8708,15.9045,29302000.0
2012-03-07 13:45:00,18.91,18.96,18.87,18.92,16861600.0,15.9129,15.955,15.8792,15.9213,16861600.0
2012-03-07 13:50:00,18.92,19.02,18.91,19.0,17032400.0,15.9213,16.0055,15.9129,15.9886,17032400.0
2012-03-07 13:55:00,19.0,19.01,18.96,18.98,7282800.0,15.9886,15.997,15.955,15.9718,7282800.0
2012-03-07 14:00:00,18.98,19.07,18.97,19.04,12591600.0,15.9718,16.0475,15.9634,16.0223,12591600.0
2012-03-07 14:05:00,19.04,19.06,19.01,19.04,6745200.0,16.0223,16.0391,15.997,16.0223,6745200.0
2012-03-07 14:10:00,19.04,19.04,18.98,19.02,7481600.0,16.0223,16.0223,15.9718,16.0055,7481600.0
2012-03-07 14:15:00,19.02,19.03,19.0,19.0,4933600.0,16.0055,16.0139,15.9886,15.9886,4933600.0
2012-03-07 14:20:00,19.0,19.01,18.9,18.92,15433600.0,15.9886,15.997,15.9045,15.9213,15433600.0
2012-03-07 14:25:00,18.92,18.99,18.92,18.98,10035200.0,15.9213,15.9802,15.9213,15.9718,10035200.0
2012-03-07 14:30:00,18.98,18.98,18.84,18.86,13462400.0,15.9718,15.9718,15.854,15.8708,13462400.0
2012-03-07 14:35:00,18.87,18.87,18.8,18.85,17393600.0,15.8792,15.8792,15.8203,15.8624,17393600.0
2012-03-07 14:40:00,18.85,18.86,18.79,18.83,13277600.0,15.8624,15.8708,15.8119,15.8456,13277600.0
2012-03-07 14:45:00,18.83,18.85,18.76,18.78,13381200.0,15.8456,15.8624,15.7867,15.8035,13381200.0
2012-03-07 14:50:00,18.78,18.84,18.78,18.82,10124800.0,15.8035,15.854,15.8035,15.8372,10124800.0
2012-03-07 14:55:00,18.81,18.85,18.79,18.82,8330000.0,15.8287,15.8624,15.8119,15.8372,8330000.0
2012-03-07 15:00:00,18.82,18.83,18.79,18.81,6199200.0,15.8372,15.8456,15.8119,15.8287,6199200.0
2012-03-07 15:05:00,18.81,18.81,18.73,18.74,16464000.0,15.8287,15.8287,15.7614,15.7698,16464000.0
2012-03-07 15:10:00,18.75,18.75,18.69,18.72,15069600.0,15.7782,15.7782,15.7278,15.753,15069600.0
2012-03-07 15:15:00,18.72,18.81,18.69,18.8,14616000.0,15.753,15.8287,15.7278,15.8203,14616000.0
2012-03-07 15:20:00,18.8,18.87,18.79,18.85,17875200.0,15.8203,15.8792,15.8119,15.8624,17875200.0
2012-03-07 15:25:00,18.85,18.87,18.82,18.87,9662800.0,15.8624,15.8792,15.8372,15.8792,9662800.0
2012-03-07 15:30:00,18.86,18.92,18.84,18.9,9914800.0,15.8708,15.9213,15.854,15.9045,9914800.0
2012-03-07 15:35:00,18.9,18.92,18.88,18.89,11020800.0,15.9045,15.9213,15.8876,15.8961,11020800.0
2012-03-07 15:40:00,18.89,18.96,18.88,18.93,14081200.0,15.8961,15.955,15.8876,15.9297,14081200.0
2012-03-07 15:45:00,18.93,19.01,18.93,18.98,16380000.0,15.9297,15.997,15.9297,15.9718,16380000.0
2012-03-07 15:50:00,18.97,19.01,18.96,19.01,13011600.0,15.9634,15.997,15.955,15.997,13011600.0
2012-03-07 15:55:00,19.0,19.01,18.94,18.95,15895600.0,15.9886,15.997,15.9381,15.9465,15895600.0
2012-03-08 09:30:00,19.1,19.14,19.06,19.09,22705200.0,16.0728,16.1064,16.0391,16.0644,22705200.0
2012-03-08 09:35:00,19.08,19.12,19.07,19.08,12336800.0,16.0559,16.0896,16.0475,16.0559,12336800.0
2012-03-08 09:40:00,19.08,19.11,19.08,19.1,7316400.0,16.0559,16.0812,16.0559,16.0728,7316400.0
2012-03-08 09:45:00,19.1,19.11,19.04,19.05,11564000.0,16.0728,16.0812,16.0223,16.0307,11564000.0
2012-03-08 09:50:00,19.05,19.08,19.03,19.04,10472000.0,16.0307,16.0559,16.0139,16.0223,10472000.0
2012-03-08 09:55:00,19.04,19.08,19.04,19.06,5616800.0,16.0223,16.0559,16.0223,16.0391,5616800.0
2012-03-08 10:00:00,19.07,19.08,19.03,19.03,5812800.0,16.0475,16.0559,16.0139,16.0139,5812800.0
2012-03-08 10:05:00,19.03,19.06,19.02,19.06,10684800.0,16.0139,16.0391,16.0055,16.0391,10684800.0
2012-03-08 10:10:00,19.06,19.06,19.02,19.04,6448400.0,16.0391,16.0391,16.0055,16.0223,6448400.0
2012-03-08 10:15:00,19.05,19.05,19.0,19.04,8274000.0,16.0307,16.0307,15.9886,16.0223,8274000.0
2012-03-08 10:20:00,19.04,19.08,19.03,19.05,9184000.0,16.0223,16.0559,16.0139,16.0307,9184000.0
2012-03-08 10:25:00,19.05,19.08,19.04,19.07,4144000.0,16.0307,16.0559,16.0223,16.0475,4144000.0
2012-03-08 10:30:00,19.07,19.09,19.05,19.09,5840800.0,16.0475,16.0644,16.0307,16.0644,5840800.0
2012-03-08 10:35:00,19.09,19.1,19.08,19.08,5376000.0,16.0644,16.0728,16.0559,16.0559,5376000.0
2012-03-08 10:40:00,19.08,19.1,19.07,19.07,3318000.0,16.0559,16.0728,16.0475,16.0475,3318000.0
2012-03-08 10:45:00,19.07,19.09,19.07,19.09,3620400.0,16.0475,16.0644,16.0475,16.0644,3620400.0
2012-03-08 10:50:00,19.09,19.11,19.08,19.1,5241600.0,16.0644,16.0812,16.0559,16.0728,5241600.0
2012-03-08 10:55:00,19.1,19.11,19.09,19.11,4958800.0,16.0728,16.0812,16.0644,16.0812,4958800.0
2012-03-08 11:00:00,19.11,19.11,19.09,19.1,3598000.0,16.0812,16.0812,16.0644,16.0728,3598000.0
2012-03-08 11:05:00,19.1,19.11,19.08,19.08,2898000.0,16.0728,16.0812,16.0559,16.0559,2898000.0
2012-03-08 11:10:00,19.08,19.11,19.08,19.1,2534000.0,16.0559,16.0812,16.0559,16.0728,2534000.0
2012-03-08 11:15:00,19.1,19.12,19.1,19.11,4670400.0,16.0728,16.0896,16.0728,16.0812,4670400.0
2012-03-08 11:20:00,19.11,19.12,19.1,19.12,3217200.0,16.0812,16.0896,16.0728,16.0896,3217200.0
2012-03-08 11:25:00,19.12,19.12,19.11,19.12,3631600.0,16.0896,16.0896,16.0812,16.0896,3631600.0
2012-03-08 11:30:00,19.12,19.12,19.11,19.11,2886800.0,16.0896,16.0896,16.0812,16.0812,2886800.0
2012-03-08 11:35:00,19.11,19.13,19.11,19.13,4085200.0,16.0812,16.098,16.0812,16.098,4085200.0
2012-03-08 11:40:00,19.12,19.14,19.12,19.13,4034800.0,16.0896,16.1064,16.0896,16.098,4034800.0
2012-03-08 11:45:00,19.13,19.14,19.13,19.13,2301600.0,16.098,16.1064,16.098,16.098,2301600.0
2012-03-08 11:50:00,19.13,19.16,19.13,19.16,5642000.0,16.098,16.1233,16.098,16.1233,5642000.0
2012-03-08 11:55:00,19.16,19.19,19.15,19.18,11317600.0,16.1233,16.1485,16.1148,16.1401,11317600.0
2012-03-08 12:00:00,19.18,19.18,19.16,19.16,4065600.0,16.1401,16.1401,16.1233,16.1233,4065600.0
2012-03-08 12:05:00,19.16,19.17,19.16,19.17,2346400.0,16.1233,16.1317,16.1233,16.1317,2346400.0
2012-03-08 12:10:00,19.17,19.2,19.17,19.19,4620000.0,16.1317,16.1569,16.1317,16.1485,4620000.0
2012-03-08 12:15:00,19.19,19.21,19.18,19.19,6092800.0,16.1485,16.1653,16.1401,16.1485,6092800.0
2012-03-08 12:20:00,19.19,19.21,19.19,19.21,5292000.0,16.1485,16.1653,16.1485,16.1653,5292000.0
2012-03-08 12:25:00,19.21,19.25,19.21,19.23,8430800.0,16.1653,16.199,16.1653,16.1822,8430800.0
2012-03-08 12:30:00,19.24,19.27,19.23,19.27,9349200.0,16.1906,16.2158,16.1822,16.2158,9349200.0
2012-03-08 12:35:00,19.27,19.28,19.25,19.26,7739200.0,16.2158,16.2242,16.199,16.2074,7739200.0
2012-03-08 12:40:00,19.26,19.28,19.25,19.26,3948000.0,16.2074,16.2242,16.199,16.2074,3948000.0
2012-03-08 12:45:00,19.26,19.27,19.23,19.24,4043200.0,16.2074,16.2158,16.1822,16.1906,4043200.0
2012-03-08 12:50:00,19.23,19.27,19.23,19.27,5219200.0,16.1822,16.2158,16.1822,16.2158,5219200.0
2012-03-08 12:55:00,19.27,19.28,19.25,19.27,4191600.0,16.2158,16.2242,16.199,16.2158,4191600.0
2012-03-08 13:00:00,19.27,19.28,19.26,19.27,4426800.0,16.2158,16.2242,16.2074,16.2158,4426800.0
2012-03-08 13:05:00,19.27,19.28,19.26,19.27,2335200.0,16.2158,16.2242,16.2074,16.2158,2335200.0
2012-03-08 13:10:00,19.27,19.27,19.25,19.26,3547600.0,16.2158,16.2158,16.199,16.2074,3547600.0
2012-03-08 13:15:00,19.26,19.29,19.26,19.28,6748000.0,16.2074,16.2327,16.2074,16.2242,6748000.0
2012-03-08 13:20:00,19.28,19.28,19.26,19.27,2366000.0,16.2242,16.2242,16.2074,16.2158,2366000.0
2012-03-08 13:25:00,19.27,19.31,19.27,19.3,5297600.0,16.2158,16.2495,16.2158,16.2411,5297600.0
2012-03-08 13:30:00,19.29,19.32,19.29,19.32,5955600.0,16.2327,16.2579,16.2327,16.2579,5955600.0
2012-03-08 13:35:00,19.32,19.33,19.32,19.33,6538000.0,16.2579,16.2663,16.2579,16.2663,6538000.0
2012-03-08 13:40:00,19.33,19.34,19.31,19.34,4902800.0,16.2663,16.2747,16.2495,16.2747,4902800.0
2012-03-08 13:45:00,19.34,19.35,19.32,19.32,6291600.0,16.2747,16.2831,16.2579,16.2579,6291600.0
2012-03-08 13:50:00,19.32,19.34,19.32,19.33,3556000.0,16.2579,16.2747,16.2579,16.2663,3556000.0
2012-03-08 13:55:00,19.33,19.34,19.32,19.33,3080000.0,16.2663,16.2747,16.2579,16.2663,3080000.0
2012-03-08 14:00:00,19.33,19.37,19.33,19.35,8302000.0,16.2663,16.3,16.2663,16.2831,8302000.0
2012-03-08 14:05:00,19.36,19.38,19.35,19.38,5432000.0,16.2916,16.3084,16.2831,16.3084,5432000.0
2012-03-08 14:10:00,19.38,19.38,19.35,19.36,5826800.0,16.3084,16.3084,16.2831,16.2916,5826800.0
2012-03-08 14:15:00,19.36,19.37,19.25,19.28,16970800.0,16.2916,16.3,16.199,16.2242,16970800.0
2012-03-08 14:20:00,19.28,19.32,19.28,19.3,10236800.0,16.2242,16.2579,16.2242,16.2411,10236800.0
2012-03-08 14:25:00,19.3,19.33,19.29,19.31,5454400.0,16.2411,16.2663,16.2327,16.2495,5454400.0
2012-03-08 14:30:00,19.32,19.33,19.3,19.31,3732400.0,16.2579,16.2663,16.2411,16.2495,3732400.0
2012-03-08 14:35:00,19.31,19.32,19.29,19.31,3698800.0,16.2495,16.2579,16.2327,16.2495,3698800.0
2012-03-08 14:40:00,19.32,19.34,19.31,19.33,5871600.0,16.2579,16.2747,16.2495,16.2663,5871600.0
2012-03-08 14:45:00,19.33,19.36,19.33,19.34,4208400.0,16.2663,16.2916,16.2663,16.2747,4208400.0
2012-03-08 14:50:00,19.34,19.38,19.34,19.36,6409200.0,16.2747,16.3084,16.2747,16.2916,6409200.0
2012-03-08 14:55:00,19.36,19.37,19.32,19.34,5115600.0,16.2916,16.3,16.2579,16.2747,5115600.0
2012-03-08 15:00:00,19.33,19.35,19.33,19.35,3483200.0,16.2663,16.2831,16.2663,16.2831,3483200.0
2012-03-08 15:05:00,19.34,19.36,19.34,19.36,3164000.0,16.2747,16.2916,16.2747,16.2916,3164000.0
2012-03-08 15:10:00,19.36,19.39,19.35,19.39,7408800.0,16.2916,16.3168,16.2831,16.3168,7408800.0
2012-03-08 15:15:00,19.39,19.39,19.37,19.38,4303600.0,16.3168,16.3168,16.3,16.3084,4303600.0
2012-03-08 15:20:00,19.38,19.39,19.36,19.39,4564000.0,16.3084,16.3168,16.2916,16.3168,4564000.0
2012-03-08 15:25:00,19.39,19.39,19.37,19.37,3690400.0,16.3168,16.3168,16.3,16.3,3690400.0
2012-03-08 15:30:00,19.37,19.37,19.34,19.36,7632800.0,16.3,16.3,16.2747,16.2916,7632800.0
2012-03-08 15:35:00,19.36,19.37,19.32,19.34,8965600.0,16.2916,16.3,16.2579,16.2747,8965600.0
2012-03-08 15:40:00,19.34,19.36,19.34,19.35,6907600.0,16.2747,16.2916,16.2747,16.2831,6907600.0
2012-03-08 15:45:00,19.35,19.36,19.32,19.33,7204400.0,16.2831,16.2916,16.2579,16.2663,7204400.0
2012-03-08 15:50:00,19.33,19.36,19.32,19.35,11160800.0,16.2663,16.2916,16.2579,16.2831,11160800.0
2012-03-08 15:55:00,19.35,19.36,19.34,19.35,12709200.0,16.2831,16.2916,16.2747,16.2831,12709200.0
2012-03-09 09:30:00,19.44,19.46,19.4,19.46,15794800.0,16.3589,16.3757,16.3252,16.3757,15794800.0
2012-03-09 09:35:00,19.46,19.51,19.46,19.51,19404000.0,16.3757,16.4178,16.3757,16.4178,19404000.0
2012-03-09 09:40:00,19.51,19.56,19.5,19.53,23343600.0,16.4178,16.4599,16.4094,16.4346,23343600.0
2012-03-09 09:45:00,19.53,19.56,19.48,19.51,16618000.0,16.4346,16.4599,16.3925,16.4178,16618000.0
2012-03-09 09:50:00,19.51,19.52,19.49,19.49,8814400.0,16.4178,16.4262,16.401,16.401,8814400.0
2012-03-09 09:55:00,19.49,19.49,19.45,19.47,11723600.0,16.401,16.401,16.3673,16.3841,11723600.0
2012-03-09 10:00:00,19.47,19.51,19.46,19.49,10063200.0,16.3841,16.4178,16.3757,16.401,10063200.0
2012-03-09 10:05:00,19.49,19.51,19.49,19.5,6106800.0,16.401,16.4178,16.401,16.4094,6106800.0
2012-03-09 10:10:00,19.5,19.51,19.46,19.48,9287600.0,16.4094,16.4178,16.3757,16.3925,9287600.0
2012-03-09 10:15:00,19.48,19.5,19.47,19.49,4984000.0,16.3925,16.4094,16.3841,16.401,4984000.0
2012-03-09 10:20:00,19.49,19.49,19.46,19.47,6540800.0,16.401,16.401,16.3757,16.3841,6540800.0
2012-03-09 10:25:00,19.47,19.48,19.45,19.47,7249200.0,16.3841,16.3925,16.3673,16.3841,7249200.0
2012-03-09 10:30:00,19.47,19.49,19.47,19.48,6669600.0,16.3841,16.401,16.3841,16.3925,6669600.0
2012-03-09 10:35:00,19.48,19.48,19.46,19.47,6977600.0,16.3925,16.3925,16.3757,16.3841,6977600.0
2012-03-09 10:40:00,19.47,19.48,19.44,19.45,6871200.0,16.3841,16.3925,16.3589,16.3673,6871200.0
2012-03-09 10:45:00,19.45,19.48,19.45,19.48,5658800.0,16.3673,16.3925,16.3673,16.3925,5658800.0
2012-03-09 10:50:00,19.48,19.48,19.46,19.46,4102000.0,16.3925,16.3925,16.3757,16.3757,4102000.0
2012-03-09 10:55:00,19.47,19.5,19.46,19.5,4768400.0,16.3841,16.4094,16.3757,16.4094,4768400.0
2012-03-09 11:00:00,19.5,19.5,19.48,19.49,3858400.0,16.4094,16.4094,16.3925,16.401,3858400.0
2012-03-09 11:05:00,19.49,19.51,19.49,19.5,5479600.0,16.401,16.4178,16.401,16.4094,5479600.0
2012-03-09 11:10:00,19.51,19.51,19.49,19.5,2483600.0,16.4178,16.4178,16.401,16.4094,2483600.0
2012-03-09 11:15:00,19.5,19.5,19.48,19.49,3802400.0,16.4094,16.4094,16.3925,16.401,3802400.0
2012-03-09 11:20:00,19.49,19.5,19.48,19.49,1820000.0,16.401,16.4094,16.3925,16.401,1820000.0
2012-03-09 11:25:00,19.49,19.5,19.47,19.48,4698400.0,16.401,16.4094,16.3841,16.3925,4698400.0
2012-03-09 11:30:00,19.48,19.49,19.47,19.48,3875200.0,16.3925,16.401,16.3841,16.3925,3875200.0
2012-03-09 11:35:00,19.48,19.5,19.48,19.49,3592400.0,16.3925,16.4094,16.3925,16.401,3592400.0
2012-03-09 11:40:00,19.5,19.5,19.48,19.48,2105600.0,16.4094,16.4094,16.3925,16.3925,2105600.0
2012-03-09 11:45:00,19.48,19.49,19.47,19.49,2046800.0,16.3925,16.401,16.3841,16.401,2046800.0
2012-03-09 11:50:00,19.49,19.49,19.48,19.48,1517600.0,16.401,16.401,16.3925,16.3925,1517600.0
2012-03-09 11:55:00,19.48,19.49,19.47,19.48,2354800.0,16.3925,16.401,16.3841,16.3925,2354800.0
2012-03-09 12:00:00,19.48,19.48,19.47,19.47,2825200.0,16.3925,16.3925,16.3841,16.3841,2825200.0
2012-03-09 12:05:00,19.47,19.48,19.47,19.47,2200800.0,16.3841,16.3925,16.3841,16.3841,2200800.0
2012-03-09 12:10:00,19.47,19.48,19.47,19.48,2178400.0,16.3841,16.3925,16.3841,16.3925,2178400.0
2012-03-09 12:15:00,19.48,19.49,19.47,19.49,2794400.0,16.3925,16.401,16.3841,16.401,2794400.0
2012-03-09 12:20:00,19.49,19.49,19.47,19.48,2968000.0,16.401,16.401,16.3841,16.3925,2968000.0
2012-03-09 12:25:00,19.48,19.48,19.47,19.48,884800.0,16.3925,16.3925,16.3841,16.3925,884800.0
2012-03-09 12:30:00,19.48,19.48,19.47,19.47,1265600.0,16.3925,16.3925,16.3841,16.3841,1265600.0
2012-03-09 12:35:00,19.47,19.48,19.47,19.48,1248800.0,16.3841,16.3925,16.3841,16.3925,1248800.0
2012-03-09 12:40:00,19.48,19.48,19.47,19.47,1125600.0,16.3925,16.3925,16.3841,16.3841,1125600.0
2012-03-09 12:45:00,19.47,19.48,19.47,19.48,1369200.0,16.3841,16.3925,16.3841,16.3925,1369200.0
2012-03-09 12:50:00,19.48,19.48,19.48,19.48,1114400.0,16.3925,16.3925,16.3925,16.3925,1114400.0
2012-03-09 12:55:00,19.48,19.49,19.47,19.47,2587200.0,16.3925,16.401,16.3841,16.3841,2587200.0
2012-03-09 13:00:00,19.47,19.49,19.47,19.48,1738800.0,16.3841,16.401,16.3841,16.3925,1738800.0
2012-03-09 13:05:00,19.48,19.48,19.47,19.47,1408400.0,16.3925,16.3925,16.3841,16.3841,1408400.0
2012-03-09 13:10:00,19.47,19.48,19.47,19.48,1859200.0,16.3841,16.3925,16.3841,16.3925,1859200.0
2012-03-09 13:15:00,19.48,19.48,19.47,19.47,1766800.0,16.3925,16.3925,16.3841,16.3841,1766800.0
2012-03-09 13:20:00,19.47,19.48,19.46,19.46,5661600.0,16.3841,16.3925,16.3757,16.3757,5661600.0
2012-03-09 13:25:00,19.47,19.47,19.46,19.47,4729200.0,16.3841,16.3841,16.3757,16.3841,4729200.0
2012-03-09 13:30:00,19.46,19.48,19.46,19.47,2976400.0,16.3757,16.3925,16.3757,16.3841,2976400.0
2012-03-09 13:35:00,19.47,19.48,19.46,19.47,1792000.0,16.3841,16.3925,16.3757,16.3841,1792000.0
2012-03-09 13:40:00,19.47,19.47,19.47,19.47,1024800.0,16.3841,16.3841,16.3841,16.3841,1024800.0
2012-03-09 13:45:00,19.47,19.47,19.46,19.47,1503600.0,16.3841,16.3841,16.3757,16.3841,1503600.0
2012-03-09 13:50:00,19.47,19.47,19.47,19.47,1181600.0,16.3841,16.3841,16.3841,16.3841,1181600.0
2012-03-09 13:55:00,19.47,19.47,19.47,19.47,1212400.0,16.3841,16.3841,16.3841,16.3841,1212400.0
2012-03-09 14:00:00,19.47,19.47,19.47,19.47,1649200.0,16.3841,16.3841,16.3841,16.3841,1649200.0
2012-03-09 14:05:00,19.47,19.48,19.47,19.48,2357600.0,16.3841,16.3925,16.3841,16.3925,2357600.0
2012-03-09 14:10:00,19.48,19.49,19.48,19.49,3953600.0,16.3925,16.401,16.3925,16.401,3953600.0
2012-03-09 14:15:00,19.49,19.49,19.48,19.48,2256800.0,16.401,16.401,16.3925,16.3925,2256800.0
2012-03-09 14:20:00,19.48,19.49,19.47,19.48,2584400.0,16.3925,16.401,16.3841,16.3925,2584400.0
2012-03-09 14:25:00,19.48,19.49,19.47,19.47,3029600.0,16.3925,16.401,16.3841,16.3841,3029600.0
2012-03-09 14:30:00,19.47,19.48,19.47,19.47,1265600.0,16.3841,16.3925,16.3841,16.3841,1265600.0
2012-03-09 14:35:00,19.48,19.48,19.47,19.48,1534400.0,16.3925,16.3925,16.3841,16.3925,1534400.0
2012-03-09 14:40:00,19.48,19.48,19.47,19.48,1338400.0,16.3925,16.3925,16.3841,16.3925,1338400.0
2012-03-09 14:45:00,19.48,19.48,19.46,19.46,4958800.0,16.3925,16.3925,16.3757,16.3757,4958800.0
2012-03-09 14:50:00,19.46,19.46,19.44,19.46,8769600.0,16.3757,16.3757,16.3589,16.3757,8769600.0
2012-03-09 14:55:00,19.45,19.46,19.42,19.42,8184400.0,16.3673,16.3757,16.3421,16.3421,8184400.0
2012-03-09 15:00:00,19.42,19.45,19.42,19.44,6174000.0,16.3421,16.3673,16.3421,16.3589,6174000.0
2012-03-09 15:05:00,19.44,19.45,19.44,19.45,2886800.0,16.3589,16.3673,16.3589,16.3673,2886800.0
2012-03-09 15:10:00,19.45,19.45,19.4,19.43,7170800.0,16.3673,16.3673,16.3252,16.3505,7170800.0
2012-03-09 15:15:00,19.42,19.44,19.42,19.43,4331600.0,16.3421,16.3589,16.3421,16.3505,4331600.0
2012-03-09 15:20:00,19.43,19.45,19.42,19.42,6232800.0,16.3505,16.3673,16.3421,16.3421,6232800.0
2012-03-09 15:25:00,19.42,19.43,19.41,19.42,5258400.0,16.3421,16.3505,16.3336,16.3421,5258400.0
2012-03-09 15:30:00,19.42,19.43,19.41,19.41,3379600.0,16.3421,16.3505,16.3336,16.3336,3379600.0
2012-03-09 15:35:00,19.41,19.43,19.41,19.43,7014000.0,16.3336,16.3505,16.3336,16.3505,7014000.0
2012-03-09 15:40:00,19.43,19.44,19.43,19.43,5482400.0,16.3505,16.3589,16.3505,16.3505,5482400.0
2012-03-09 15:45:00,19.44,19.44,19.43,19.43,4855200.0,16.3589,16.3589,16.3505,16.3505,4855200.0
2012-03-09 15:50:00,19.43,19.43,19.43,19.43,6277600.0,16.3505,16.3505,16.3505,16.3505,6277600.0
2012-03-09 15:55:00,19.43,19.47,19.43,19.47,15976800.0,16.3505,16.3841,16.3505,16.3841,15976800.0
2012-03-12 09:30:00,19.61,19.62,19.58,19.61,20465200.0,16.5019,16.5104,16.4767,16.5019,20465200.0
2012-03-12 09:35:00,19.61,19.63,19.6,19.63,11527600.0,16.5019,16.5188,16.4935,16.5188,11527600.0
2012-03-12 09:40:00,19.63,19.69,19.63,19.68,22850800.0,16.5188,16.5693,16.5188,16.5608,22850800.0
2012-03-12 09:45:00,19.69,19.69,19.63,19.65,14492800.0,16.5693,16.5693,16.5188,16.5356,14492800.0
2012-03-12 09:50:00,19.64,19.65,19.61,19.63,9366000.0,16.5272,16.5356,16.5019,16.5188,9366000.0
2012-03-12 09:55:00,19.63,19.65,19.6,19.61,6361600.0,16.5188,16.5356,16.4935,16.5019,6361600.0
2012-03-12 10:00:00,19.61,19.62,19.54,19.55,13767600.0,16.5019,16.5104,16.443,16.4515,13767600.0
2012-03-12 10:05:00,19.55,19.6,19.54,19.6,8803200.0,16.4515,16.4935,16.443,16.4935,8803200.0
2012-03-12 10:10:00,19.6,19.62,19.6,19.62,7470400.0,16.4935,16.5104,16.4935,16.5104,7470400.0
2012-03-12 10:15:00,19.62,19.64,19.61,19.63,8489600.0,16.5104,16.5272,16.5019,16.5188,8489600.0
2012-03-12 10:20:00,19.63,19.63,19.57,19.6,8876000.0,16.5188,16.5188,16.4683,16.4935,8876000.0
2012-03-12 10:25:00,19.6,19.62,19.59,19.61,4326000.0,16.4935,16.5104,16.4851,16.5019,4326000.0
2012-03-12 10:30:00,19.61,19.61,19.56,19.58,6958000.0,16.5019,16.5019,16.4599,16.4767,6958000.0
2012-03-12 10:35:00,19.58,19.59,19.57,19.59,3900400.0,16.4767,16.4851,16.4683,16.4851,3900400.0
2012-03-12 10:40:00,19.59,19.62,19.58,19.62,5944400.0,16.4851,16.5104,16.4767,16.5104,5944400.0
2012-03-12 10:45:00,19.61,19.63,19.6,19.61,5339600.0,16.5019,16.5188,16.4935,16.5019,5339600.0
2012-03-12 10:50:00,19.61,19.62,19.6,19.61,2987600.0,16.5019,16.5104,16.4935,16.5019,2987600.0
2012-03-12 10:55:00,19.61,19.62,19.61,19.62,2018800.0,16.5019,16.5104,16.5019,16.5104,2018800.0
2012-03-12 11:00:00,19.62,19.63,19.61,19.62,3203200.0,16.5104,16.5188,16.5019,16.5104,3203200.0
2012-03-12 11:05:00,19.62,19.63,19.61,19.61,3094000.0,16.5104,16.5188,16.5019,16.5019,3094000.0
2012-03-12 11:10:00,19.61,19.62,19.61,19.62,2265200.0,16.5019,16.5104,16.5019,16.5104,2265200.0
2012-03-12 11:15:00,19.62,19.62,19.61,19.61,3085600.0,16.5104,16.5104,16.5019,16.5019,3085600.0
2012-03-12 11:20:00,19.61,19.61,19.57,19.59,5902400.0,16.5019,16.5019,16.4683,16.4851,5902400.0
2012-03-12 11:25:00,19.59,19.61,19.58,19.6,3315200.0,16.4851,16.5019,16.4767,16.4935,3315200.0
2012-03-12 11:30:00,19.6,19.61,19.6,19.61,2206400.0,16.4935,16.5019,16.4935,16.5019,2206400.0
2012-03-12 11:35:00,19.6,19.61,19.6,19.61,2956800.0,16.4935,16.5019,16.4935,16.5019,2956800.0
2012-03-12 11:40:00,19.61,19.62,19.59,19.61,3393600.0,16.5019,16.5104,16.4851,16.5019,3393600.0
2012-03-12 11:45:00,19.61,19.62,19.6,19.61,1761200.0,16.5019,16.5104,16.4935,16.5019,1761200.0
2012-03-12 11:50:00,19.61,19.62,19.6,19.61,3656800.0,16.5019,16.5104,16.4935,16.5019,3656800.0
2012-03-12 11:55:00,19.61,19.61,19.6,19.61,1822800.0,16.5019,16.5019,16.4935,16.5019,1822800.0
2012-03-12 12:00:00,19.61,19.62,19.59,19.61,3018400.0,16.5019,16.5104,16.4851,16.5019,3018400.0
2012-03-12 12:05:00,19.61,19.62,19.61,19.61,884800.0,16.5019,16.5104,16.5019,16.5019,884800.0
2012-03-12 12:10:00,19.62,19.63,19.61,19.62,2643200.0,16.5104,16.5188,16.5019,16.5104,2643200.0
2012-03-12 12:15:00,19.62,19.63,19.62,19.62,1920800.0,16.5104,16.5188,16.5104,16.5104,1920800.0
2012-03-12 12:20:00,19.62,19.63,19.61,19.62,1657600.0,16.5104,16.5188,16.5019,16.5104,1657600.0
2012-03-12 12:25:00,19.62,19.63,19.62,19.63,3127600.0,16.5104,16.5188,16.5104,16.5188,3127600.0
2012-03-12 12:30:00,19.62,19.63,19.62,19.63,1884400.0,16.5104,16.5188,16.5104,16.5188,1884400.0
2012-03-12 12:35:00,19.63,19.64,19.63,19.64,4880400.0,16.5188,16.5272,16.5188,16.5272,4880400.0
2012-03-12 12:40:00,19.64,19.66,19.63,19.66,7506800.0,16.5272,16.544,16.5188,16.544,7506800.0
2012-03-12 12:45:00,19.66,19.68,19.65,19.68,8556800.0,16.544,16.5608,16.5356,16.5608,8556800.0
2012-03-12 12:50:00,19.68,19.69,19.66,19.67,5555200.0,16.5608,16.5693,16.544,16.5524,5555200.0
2012-03-12 12:55:00,19.67,19.69,19.67,19.69,4992400.0,16.5524,16.5693,16.5524,16.5693,4992400.0
2012-03-12 13:00:00,19.69,19.69,19.67,19.68,3323600.0,16.5693,16.5693,16.5524,16.5608,3323600.0
2012-03-12 13:05:00,19.68,19.68,19.67,19.68,1890000.0,16.5608,16.5608,16.5524,16.5608,1890000.0
2012-03-12 13:10:00,19.68,19.68,19.67,19.67,2049600.0,16.5608,16.5608,16.5524,16.5524,2049600.0
2012-03-12 13:15:00,19.67,19.68,19.65,19.67,2108400.0,16.5524,16.5608,16.5356,16.5524,2108400.0
2012-03-12 13:20:00,19.67,19.68,19.66,19.67,2254000.0,16.5524,16.5608,16.544,16.5524,2254000.0
2012-03-12 13:25:00,19.67,19.68,19.67,19.67,1904000.0,16.5524,16.5608,16.5524,16.5524,1904000.0
2012-03-12 13:30:00,19.67,19.69,19.67,19.68,2296000.0,16.5524,16.5693,16.5524,16.5608,2296000.0
2012-03-12 13:35:00,19.68,19.69,19.68,19.68,2506000.0,16.5608,16.5693,16.5608,16.5608,2506000.0
2012-03-12 13:40:00,19.68,19.71,19.68,19.7,6714400.0,16.5608,16.5861,16.5608,16.5777,6714400.0
2012-03-12 13:45:00,19.7,19.71,19.69,19.69,4886000.0,16.5777,16.5861,16.5693,16.5693,4886000.0
2012-03-12 13:50:00,19.69,19.7,19.69,19.69,1621200.0,16.5693,16.5777,16.5693,16.5693,1621200.0
2012-03-12 13:55:00,19.69,19.7,19.67,19.68,3676400.0,16.5693,16.5777,16.5524,16.5608,3676400.0
2012-03-12 14:00:00,19.68,19.69,19.68,19.68,2038400.0,16.5608,16.5693,16.5608,16.5608,2038400.0
2012-03-12 14:05:00,19.68,19.7,19.68,19.69,2038400.0,16.5608,16.5777,16.5608,16.5693,2038400.0
2012-03-12 14:10:00,19.69,19.7,19.68,19.7,1876000.0,16.5693,16.5777,16.5608,16.5777,1876000.0
2012-03-12 14:15:00,19.7,19.7,19.69,19.7,1862000.0,16.5777,16.5777,16.5693,16.5777,1862000.0
2012-03-12 14:20:00,19.7,19.7,19.68,19.69,1475600.0,16.5777,16.5777,16.5608,16.5693,1475600.0
2012-03-12 14:25:00,19.69,19.69,19.68,19.68,1394400.0,16.5693,16.5693,16.5608,16.5608,1394400.0
2012-03-12 14:30:00,19.68,19.69,19.67,19.68,2769200.0,16.5608,16.5693,16.5524,16.5608,2769200.0
2012-03-12 14:35:00,19.68,19.69,19.68,19.68,1531600.0,16.5608,16.5693,16.5608,16.5608,1531600.0
2012-03-12 14:40:00,19.68,19.68,19.68,19.68,1335600.0,16.5608,16.5608,16.5608,16.5608,1335600.0
2012-03-12 14:45:00,19.68,19.69,19.68,19.69,1531600.0,16.5608,16.5693,16.5608,16.5693,1531600.0
2012-03-12 14:50:00,19.68,19.69,19.68,19.69,1988000.0,16.5608,16.5693,16.5608,16.5693,1988000.0
2012-03-12 14:55:00,19.69,19.69,19.68,19.69,2531200.0,16.5693,16.5693,16.5608,16.5693,2531200.0
2012-03-12 15:00:00,19.69,19.69,19.67,19.67,4062800.0,16.5693,16.5693,16.5524,16.5524,4062800.0
2012-03-12 15:05:00,19.67,19.68,19.66,19.67,2609600.0,16.5524,16.5608,16.544,16.5524,2609600.0
2012-03-12 15:10:00,19.67,19.67,19.65,19.66,4242000.0,16.5524,16.5524,16.5356,16.544,4242000.0
2012-03-12 15:15:00,19.66,19.66,19.66,19.66,2052400.0,16.544,16.544,16.544,16.544,2052400.0
2012-03-12 15:20:00,19.66,19.69,19.66,19.67,3530800.0,16.544,16.5693,16.544,16.5524,3530800.0
2012-03-12 15:25:00,19.67,19.68,19.67,19.68,2035600.0,16.5524,16.5608,16.5524,16.5608,2035600.0
2012-03-12 15:30:00,19.68,19.69,19.68,19.69,3270400.0,16.5608,16.5693,16.5608,16.5693,3270400.0
2012-03-12 15:35:00,19.69,19.69,19.68,19.68,3326400.0,16.5693,16.5693,16.5608,16.5608,3326400.0
2012-03-12 15:40:00,19.68,19.68,19.67,19.67,2998800.0,16.5608,16.5608,16.5524,16.5524,2998800.0
2012-03-12 15:45:00,19.67,19.7,19.67,19.7,9951200.0,16.5524,16.5777,16.5524,16.5777,9951200.0
2012-03-12 15:50:00,19.7,19.7,19.68,19.69,7288400.0,16.5777,16.5777,16.5608,16.5693,7288400.0
2012-03-12 15:55:00,19.69,19.71,19.68,19.71,12577600.0,16.5693,16.5861,16.5608,16.5861,12577600.0
2012-03-13 09:30:00,19.91,19.94,19.86,19.91,25600400.0,16.7544,16.7796,16.7123,16.7544,25600400.0
2012-03-13 09:35:00,19.91,19.93,19.9,19.91,11415600.0,16.7544,16.7712,16.746,16.7544,11415600.0
2012-03-13 09:40:00,19.92,19.92,19.88,19.91,8848000.0,16.7628,16.7628,16.7291,16.7544,8848000.0
2012-03-13 09:45:00,19.9,19.91,19.89,19.89,7109200.0,16.746,16.7544,16.7376,16.7376,7109200.0
2012-03-13 09:50:00,19.89,19.9,19.88,19.88,6890800.0,16.7376,16.746,16.7291,16.7291,6890800.0
2012-03-13 09:55:00,19.88,19.9,19.87,19.88,7462000.0,16.7291,16.746,16.7207,16.7291,7462000.0
2012-03-13 10:00:00,19.88,19.89,19.86,19.88,6507200.0,16.7291,16.7376,16.7123,16.7291,6507200.0
2012-03-13 10:05:00,19.88,19.88,19.85,19.87,9693600.0,16.7291,16.7291,16.7039,16.7207,9693600.0
2012-03-13 10:10:00,19.87,19.9,19.86,19.9,8873200.0,16.7207,16.746,16.7123,16.746,8873200.0
2012-03-13 10:15:00,19.89,19.9,19.87,19.89,5250000.0,16.7376,16.746,16.7207,16.7376,5250000.0
2012-03-13 10:20:00,19.89,19.91,19.89,19.91,8136800.0,16.7376,16.7544,16.7376,16.7544,8136800.0
2012-03-13 10:25:00,19.91,19.92,19.9,19.91,6966400.0,16.7544,16.7628,16.746,16.7544,6966400.0
2012-03-13 10:30:00,19.91,19.94,19.91,19.94,10626000.0,16.7544,16.7796,16.7544,16.7796,10626000.0
2012-03-13 10:35:00,19.94,19.97,19.93,19.95,14506800.0,16.7796,16.8049,16.7712,16.7881,14506800.0
2012-03-13 10:40:00,19.95,19.97,19.94,19.97,9041200.0,16.7881,16.8049,16.7796,16.8049,9041200.0
2012-03-13 10:45:00,19.97,19.98,19.95,19.96,8881600.0,16.8049,16.8133,16.7881,16.7965,8881600.0
2012-03-13 10:50:00,19.96,19.99,19.96,19.98,8190000.0,16.7965,16.8217,16.7965,16.8133,8190000.0
2012-03-13 10:55:00,19.98,19.99,19.96,19.99,7912800.0,16.8133,16.8217,16.7965,16.8217,7912800.0
2012-03-13 11:00:00,19.99,20.0,19.97,19.97,6154400.0,16.8217,16.8301,16.8049,16.8049,6154400.0
2012-03-13 11:05:00,19.98,19.98,19.94,19.97,7137200.0,16.8133,16.8133,16.7796,16.8049,7137200.0
2012-03-13 11:10:00,19.97,19.99,19.96,19.98,7128800.0,16.8049,16.8217,16.7965,16.8133,7128800.0
2012-03-13 11:15:00,19.98,19.99,19.97,19.98,5513200.0,16.8133,16.8217,16.8049,16.8133,5513200.0
2012-03-13 11:20:00,19.98,19.99,19.98,19.99,4572400.0,16.8133,16.8217,16.8133,16.8217,4572400.0
2012-03-13 11:25:00,19.99,20.0,19.99,20.0,8302000.0,16.8217,16.8301,16.8217,16.8301,8302000.0
2012-03-13 11:30:00,20.0,20.01,19.98,20.0,6910400.0,16.8301,16.8385,16.8133,16.8301,6910400.0
2012-03-13 11:35:00,20.0,20.03,20.0,20.03,6958000.0,16.8301,16.8554,16.8301,16.8554,6958000.0
2012-03-13 11:40:00,20.03,20.05,20.02,20.04,10334800.0,16.8554,16.8722,16.847,16.8638,10334800.0
2012-03-13 11:45:00,20.04,20.06,20.04,20.06,9699200.0,16.8638,16.8806,16.8638,16.8806,9699200.0
2012-03-13 11:50:00,20.06,20.07,20.04,20.04,8856400.0,16.8806,16.889,16.8638,16.8638,8856400.0
2012-03-13 11:55:00,20.04,20.06,20.03,20.03,7915600.0,16.8638,16.8806,16.8554,16.8554,7915600.0
2012-03-13 12:00:00,20.03,20.04,20.02,20.04,7501200.0,16.8554,16.8638,16.847,16.8638,7501200.0
2012-03-13 12:05:00,20.04,20.07,20.04,20.06,6636000.0,16.8638,16.889,16.8638,16.8806,6636000.0
2012-03-13 12:10:00,20.06,20.09,20.05,20.08,9119600.0,16.8806,16.9059,16.8722,16.8974,9119600.0
2012-03-13 12:15:00,20.08,20.1,20.07,20.1,9060800.0,16.8974,16.9143,16.889,16.9143,9060800.0
2012-03-13 12:20:00,20.1,20.1,20.08,20.1,6470800.0,16.9143,16.9143,16.8974,16.9143,6470800.0
2012-03-13 12:25:00,20.1,20.12,20.09,20.12,9279200.0,16.9143,16.9311,16.9059,16.9311,9279200.0
2012-03-13 12:30:00,20.12,20.13,20.11,20.11,8559600.0,16.9311,16.9395,16.9227,16.9227,8559600.0
2012-03-13 12:35:00,20.12,20.14,20.11,20.12,6694800.0,16.9311,16.9479,16.9227,16.9311,6694800.0
2012-03-13 12:40:00,20.12,20.13,20.12,20.12,4849600.0,16.9311,16.9395,16.9311,16.9311,4849600.0
2012-03-13 12:45:00,20.12,20.14,20.12,20.14,7159600.0,16.9311,16.9479,16.9311,16.9479,7159600.0
2012-03-13 12:50:00,20.14,20.15,20.11,20.12,8397200.0,16.9479,16.9564,16.9227,16.9311,8397200.0
2012-03-13 12:55:00,20.12,20.13,20.11,20.13,4536000.0,16.9311,16.9395,16.9227,16.9395,4536000.0
2012-03-13 13:00:00,20.13,20.13,20.11,20.12,3883600.0,16.9395,16.9395,16.9227,16.9311,3883600.0
2012-03-13 13:05:00,20.12,20.13,20.06,20.07,10802400.0,16.9311,16.9395,16.8806,16.889,10802400.0
2012-03-13 13:10:00,20.07,20.1,20.07,20.09,6882400.0,16.889,16.9143,16.889,16.9059,6882400.0
2012-03-13 13:15:00,20.09,20.09,20.07,20.08,4015200.0,16.9059,16.9059,16.889,16.8974,4015200.0
2012-03-13 13:20:00,20.08,20.09,20.07,20.08,4757200.0,16.8974,16.9059,16.889,16.8974,4757200.0
2012-03-13 13:25:00,20.08,20.11,20.08,20.1,5866000.0,16.8974,16.9227,16.8974,16.9143,5866000.0
2012-03-13 13:30:00,20.1,20.11,20.09,20.1,3847200.0,16.9143,16.9227,16.9059,16.9143,3847200.0
2012-03-13 13:35:00,20.1,20.11,20.1,20.1,1999200.0,16.9143,16.9227,16.9143,16.9143,1999200.0
2012-03-13 13:40:00,20.1,20.1,20.09,20.1,3077200.0,16.9143,16.9143,16.9059,16.9143,3077200.0
2012-03-13 13:45:00,20.1,20.1,20.09,20.1,3250800.0,16.9143,16.9143,16.9059,16.9143,3250800.0
2012-03-13 13:50:00,20.09,20.1,20.09,20.1,2170000.0,16.9059,16.9143,16.9059,16.9143,2170000.0
2012-03-13 13:55:00,20.1,20.11,20.1,20.1,2444400.0,16.9143,16.9227,16.9143,16.9143,2444400.0
2012-03-13 14:00:00,20.1,20.11,20.1,20.1,3690400.0,16.9143,16.9227,16.9143,16.9143,3690400.0
2012-03-13 14:05:00,20.1,20.11,20.1,20.1,1901200.0,16.9143,16.9227,16.9143,16.9143,1901200.0
2012-03-13 14:10:00,20.1,20.11,20.1,20.1,3388000.0,16.9143,16.9227,16.9143,16.9143,3388000.0
2012-03-13 14:15:00,20.11,20.13,20.09,20.13,8394400.0,16.9227,16.9395,16.9059,16.9395,8394400.0
2012-03-13 14:20:00,20.13,20.16,20.13,20.13,9962400.0,16.9395,16.9648,16.9395,16.9395,9962400.0
2012-03-13 14:25:00,20.13,20.14,20.1,20.11,8789200.0,16.9395,16.9479,16.9143,16.9227,8789200.0
2012-03-13 14:30:00,20.11,20.14,20.11,20.12,5978000.0,16.9227,16.9479,16.9227,16.9311,5978000.0
2012-03-13 14:35:00,20.12,20.13,20.08,20.13,13370000.0,16.9311,16.9395,16.8974,16.9395,13370000.0
2012-03-13 14:40:00,20.13,20.14,20.11,20.13,7926800.0,16.9395,16.9479,16.9227,16.9395,7926800.0
2012-03-13 14:45:00,20.13,20.13,20.1,20.11,6045200.0,16.9395,16.9395,16.9143,16.9227,6045200.0
2012-03-13 14:50:00,20.11,20.11,20.08,20.11,7327600.0,16.9227,16.9227,16.8974,16.9227,7327600.0
2012-03-13 14:55:00,20.11,20.15,20.11,20.14,9508800.0,16.9227,16.9564,16.9227,16.9479,9508800.0
2012-03-13 15:00:00,20.14,20.18,20.14,20.17,10553200.0,16.9479,16.9816,16.9479,16.9732,10553200.0
2012-03-13 15:05:00,20.17,20.18,20.16,20.17,9304400.0,16.9732,16.9816,16.9648,16.9732,9304400.0
2012-03-13 15:10:00,20.17,20.19,20.16,20.19,10847200.0,16.9732,16.99,16.9648,16.99,10847200.0
2012-03-13 15:15:00,20.19,20.21,20.18,20.2,9923200.0,16.99,17.0068,16.9816,16.9984,9923200.0
2012-03-13 15:20:00,20.21,20.25,20.2,20.24,11880400.0,17.0068,17.0405,16.9984,17.0321,11880400.0
2012-03-13 15:25:00,20.24,20.26,20.22,20.24,11449200.0,17.0321,17.0489,17.0153,17.0321,11449200.0
2012-03-13 15:30:00,20.24,20.24,20.2,20.23,9396800.0,17.0321,17.0321,16.9984,17.0237,9396800.0
2012-03-13 15:35:00,20.23,20.26,20.23,20.25,8601600.0,17.0237,17.0489,17.0237,17.0405,8601600.0
2012-03-13 15:40:00,20.26,20.29,20.26,20.28,14644000.0,17.0489,17.0742,17.0489,17.0658,14644000.0
2012-03-13 15:45:00,20.28,20.29,20.26,20.26,13876800.0,17.0658,17.0742,17.0489,17.0489,13876800.0
2012-03-13 15:50:00,20.26,20.29,20.25,20.28,13851600.0,17.0489,17.0742,17.0405,17.0658,13851600.0
2012-03-13 15:55:00,20.28,20.29,20.26,20.29,19485200.0,17.0658,17.0742,17.0489,17.0742,19485200.0
2012-03-14 09:30:00,20.65,20.82,20.63,20.81,55358800.0,17.3771,17.5202,17.3603,17.5117,55358800.0
2012-03-14 09:35:00,20.8,20.83,20.57,20.67,50369200.0,17.5033,17.5286,17.3098,17.3939,50369200.0
2012-03-14 09:40:00,20.67,20.75,20.66,20.7,27482000.0,17.3939,17.4613,17.3855,17.4192,27482000.0
2012-03-14 09:45:00,20.7,20.84,20.7,20.81,27059200.0,17.4192,17.537,17.4192,17.5117,27059200.0
2012-03-14 09:50:00,20.81,20.85,20.79,20.81,25132800.0,17.5117,17.5454,17.4949,17.5117,25132800.0
2012-03-14 09:55:00,20.8,20.83,20.76,20.76,18298000.0,17.5033,17.5286,17.4697,17.4697,18298000.0
2012-03-14 10:00:00,20.76,20.8,20.7,20.79,22288000.0,17.4697,17.5033,17.4192,17.4949,22288000.0
2012-03-14 10:05:00,20.79,20.81,20.77,20.81,13728400.0,17.4949,17.5117,17.4781,17.5117,13728400.0
2012-03-14 10:10:00,20.8,20.81,20.76,20.77,9483600.0,17.5033,17.5117,17.4697,17.4781,9483600.0
2012-03-14 10:15:00,20.76,20.79,20.74,20.79,12042800.0,17.4697,17.4949,17.4528,17.4949,12042800.0
2012-03-14 10:20:00,20.79,20.79,20.76,20.77,11020800.0,17.4949,17.4949,17.4697,17.4781,11020800.0
2012-03-14 10:25:00,20.76,20.78,20.74,20.75,10609200.0,17.4697,17.4865,17.4528,17.4613,10609200.0
2012-03-14 10:30:00,20.75,20.79,20.74,20.78,10850000.0,17.4613,17.4949,17.4528,17.4865,10850000.0
2012-03-14 10:35:00,20.78,20.81,20.76,20.8,11247600.0,17.4865,17.5117,17.4697,17.5033,11247600.0
2012-03-14 10:40:00,20.8,20.8,20.78,20.79,7498400.0,17.5033,17.5033,17.4865,17.4949,7498400.0
2012-03-14 10:45:00,20.79,20.84,20.78,20.84,11550000.0,17.4949,17.537,17.4865,17.537,11550000.0
2012-03-14 10:50:00,20.84,20.86,20.8,20.81,15061200.0,17.537,17.5538,17.5033,17.5117,15061200.0
2012-03-14 10:55:00,20.81,20.82,20.77,20.8,14056000.0,17.5117,17.5202,17.4781,17.5033,14056000.0
2012-03-14 11:00:00,20.8,20.81,20.75,20.77,12350800.0,17.5033,17.5117,17.4613,17.4781,12350800.0
2012-03-14 11:05:00,20.77,20.79,20.74,20.79,10189200.0,17.4781,17.4949,17.4528,17.4949,10189200.0
2012-03-14 11:10:00,20.79,20.8,20.79,20.79,6851600.0,17.4949,17.5033,17.4949,17.4949,6851600.0
2012-03-14 11:15:00,20.79,20.79,20.78,20.79,6423200.0,17.4949,17.4949,17.4865,17.4949,6423200.0
2012-03-14 11:20:00,20.78,20.8,20.78,20.79,7310800.0,17.4865,17.5033,17.4865,17.4949,7310800.0
2012-03-14 11:25:00,20.79,20.83,20.79,20.82,11578000.0,17.4949,17.5286,17.4949,17.5202,11578000.0
2012-03-14 11:30:00,20.82,20.82,20.72,20.74,15526000.0,17.5202,17.5202,17.436,17.4528,15526000.0
2012-03-14 11:35:00,20.74,20.77,20.74,20.74,9139200.0,17.4528,17.4781,17.4528,17.4528,9139200.0
2012-03-14 11:40:00,20.74,20.76,20.7,20.75,11872000.0,17.4528,17.4697,17.4192,17.4613,11872000.0
2012-03-14 11:45:00,20.75,20.76,20.74,20.76,6190800.0,17.4613,17.4697,17.4528,17.4697,6190800.0
2012-03-14 11:50:00,20.76,20.8,20.75,20.78,8772400.0,17.4697,17.5033,17.4613,17.4865,8772400.0
2012-03-14 11:55:00,20.78,20.81,20.77,20.81,6879600.0,17.4865,17.5117,17.4781,17.5117,6879600.0
2012-03-14 12:00:00,20.81,20.83,20.8,20.82,7481600.0,17.5117,17.5286,17.5033,17.5202,7481600.0
2012-03-14 12:05:00,20.81,20.82,20.78,20.79,5896800.0,17.5117,17.5202,17.4865,17.4949,5896800.0
2012-03-14 12:10:00,20.78,20.8,20.76,20.78,7621600.0,17.4865,17.5033,17.4697,17.4865,7621600.0
2012-03-14 12:15:00,20.78,20.79,20.76,20.76,5574800.0,17.4865,17.4949,17.4697,17.4697,5574800.0
2012-03-14 12:20:00,20.76,20.79,20.76,20.79,4253200.0,17.4697,17.4949,17.4697,17.4949,4253200.0
2012-03-14 12:25:00,20.79,20.81,20.78,20.8,5703600.0,17.4949,17.5117,17.4865,17.5033,5703600.0
2012-03-14 12:30:00,20.8,20.82,20.79,20.8,4740400.0,17.5033,17.5202,17.4949,17.5033,4740400.0
2012-03-14 12:35:00,20.8,20.82,20.79,20.81,7313600.0,17.5033,17.5202,17.4949,17.5117,7313600.0
2012-03-14 12:40:00,20.81,20.84,20.81,20.84,8668800.0,17.5117,17.537,17.5117,17.537,8668800.0
2012-03-14 12:45:00,20.84,20.88,20.83,20.88,13574400.0,17.537,17.5707,17.5286,17.5707,13574400.0
2012-03-14 12:50:00,20.88,20.9,20.86,20.89,12647600.0,17.5707,17.5875,17.5538,17.5791,12647600.0
2012-03-14 12:55:00,20.89,20.95,20.89,20.93,15156400.0,17.5791,17.6296,17.5791,17.6127,15156400.0
2012-03-14 13:00:00,20.94,20.96,20.88,20.94,15831200.0,17.6211,17.638,17.5707,17.6211,15831200.0
2012-03-14 13:05:00,20.94,21.0,20.9,21.0,15993600.0,17.6211,17.6716,17.5875,17.6716,15993600.0
2012-03-14 13:10:00,21.0,21.07,20.99,21.02,29492400.0,17.6716,17.7305,17.6632,17.6885,29492400.0
2012-03-14 13:15:00,21.02,21.1,21.0,21.09,23769200.0,17.6885,17.7558,17.6716,17.7474,23769200.0
2012-03-14 13:20:00,21.08,21.17,21.08,21.1,29122800.0,17.739,17.8147,17.739,17.7558,29122800.0
2012-03-14 13:25:00,21.1,21.24,21.09,21.2,24836000.0,17.7558,17.8736,17.7474,17.8399,24836000.0
2012-03-14 13:30:00,21.2,21.22,21.17,21.21,20753600.0,17.8399,17.8568,17.8147,17.8484,20753600.0
2012-03-14 13:35:00,21.21,21.21,21.14,21.18,18261600.0,17.8484,17.8484,17.7894,17.8231,18261600.0
2012-03-14 13:40:00,21.18,21.19,20.94,21.03,38113600.0,17.8231,17.8315,17.6211,17.6969,38113600.0
2012-03-14 13:45:00,21.03,21.09,20.85,20.93,28775600.0,17.6969,17.7474,17.5454,17.6127,28775600.0
2012-03-14 13:50:00,20.93,21.02,20.86,20.98,23438800.0,17.6127,17.6885,17.5538,17.6548,23438800.0
2012-03-14 13:55:00,20.98,21.01,20.84,20.89,24063200.0,17.6548,17.6801,17.537,17.5791,24063200.0
2012-03-14 14:00:00,20.89,20.93,20.85,20.86,19065200.0,17.5791,17.6127,17.5454,17.5538,19065200.0
2012-03-14 14:05:00,20.87,20.96,20.8,20.9,23480800.0,17.5622,17.638,17.5033,17.5875,23480800.0
2012-03-14 14:10:00,20.9,20.92,20.8,20.81,18124400.0,17.5875,17.6043,17.5033,17.5117,18124400.0
2012-03-14 14:15:00,20.82,20.83,20.67,20.69,31836000.0,17.5202,17.5286,17.3939,17.4108,31836000.0
2012-03-14 14:20:00,20.69,20.8,20.55,20.77,43652000.0,17.4108,17.5033,17.293,17.4781,43652000.0
2012-03-14 14:25:00,20.77,20.88,20.74,20.86,21593600.0,17.4781,17.5707,17.4528,17.5538,21593600.0
2012-03-14 14:30:00,20.86,20.92,20.79,20.92,25166400.0,17.5538,17.6043,17.4949,17.6043,25166400.0
2012-03-14 14:35:00,20.91,20.94,20.83,20.84,16928800.0,17.5959,17.6211,17.5286,17.537,16928800.0
2012-03-14 14:40:00,20.84,20.91,20.8,20.82,12952800.0,17.537,17.5959,17.5033,17.5202,12952800.0
2012-03-14 14:45:00,20.82,20.91,20.8,20.9,13140400.0,17.5202,17.5959,17.5033,17.5875,13140400.0
2012-03-14 14:50:00,20.9,20.91,20.86,20.89,9878400.0,17.5875,17.5959,17.5538,17.5791,9878400.0
2012-03-14 14:55:00,20.89,20.9,20.85,20.89,9472400.0,17.5791,17.5875,17.5454,17.5791,9472400.0
2012-03-14 15:00:00,20.89,20.92,20.87,20.89,11359600.0,17.5791,17.6043,17.5622,17.5791,11359600.0
2012-03-14 15:05:00,20.89,20.92,20.88,20.91,12479600.0,17.5791,17.6043,17.5707,17.5959,12479600.0
2012-03-14 15:10:00,20.91,20.91,20.84,20.86,12762400.0,17.5959,17.5959,17.537,17.5538,12762400.0
2012-03-14 15:15:00,20.87,20.89,20.81,20.83,9688000.0,17.5622,17.5791,17.5117,17.5286,9688000.0
2012-03-14 15:20:00,20.83,20.92,20.8,20.91,14053200.0,17.5286,17.6043,17.5033,17.5959,14053200.0
2012-03-14 15:25:00,20.91,21.02,20.9,21.01,24088400.0,17.5959,17.6885,17.5875,17.6801,24088400.0
2012-03-14 15:30:00,21.01,21.09,20.97,20.98,26320000.0,17.6801,17.7474,17.6464,17.6548,26320000.0
2012-03-14 15:35:00,20.98,21.06,20.97,21.04,14442400.0,17.6548,17.7221,17.6464,17.7053,14442400.0
2012-03-14 15:40:00,21.04,21.07,21.02,21.03,14739200.0,17.7053,17.7305,17.6885,17.6969,14739200.0
2012-03-14 15:45:00,21.03,21.08,21.02,21.06,17889200.0,17.6969,17.739,17.6885,17.7221,17889200.0
2012-03-14 15:50:00,21.06,21.07,21.02,21.07,17774400.0,17.7221,17.7305,17.6885,17.7305,17774400.0
2012-03-14 15:55:00,21.07,21.08,21.04,21.06,27504400.0,17.7305,17.739,17.7053,17.7221,27504400.0
2012-03-15 09:30:00,21.41,21.43,21.2,21.24,71428000.0,18.0167,18.0335,17.8399,17.8736,71428000.0
2012-03-15 09:35:00,21.23,21.39,21.23,21.32,35128800.0,17.8652,17.9998,17.8652,17.9409,35128800.0
2012-03-15 09:40:00,21.32,21.34,21.22,21.23,28226800.0,17.9409,17.9577,17.8568,17.8652,28226800.0
2012-03-15 09:45:00,21.23,21.3,21.2,21.29,26793200.0,17.8652,17.9241,17.8399,17.9157,26793200.0
2012-03-15 09:50:00,21.29,21.32,21.25,21.28,17640000.0,17.9157,17.9409,17.882,17.9073,17640000.0
2012-03-15 09:55:00,21.28,21.3,21.25,21.28,16427600.0,17.9073,17.9241,17.882,17.9073,16427600.0
2012-03-15 10:00:00,21.28,21.31,21.12,21.14,27034000.0,17.9073,17.9325,17.7726,17.7894,27034000.0
2012-03-15 10:05:00,21.14,21.18,21.02,21.04,34423200.0,17.7894,17.8231,17.6885,17.7053,34423200.0
2012-03-15 10:10:00,21.04,21.06,20.86,21.02,46664800.0,17.7053,17.7221,17.5538,17.6885,46664800.0
2012-03-15 10:15:00,21.02,21.15,21.01,21.15,26513200.0,17.6885,17.7979,17.6801,17.7979,26513200.0
2012-03-15 10:20:00,21.15,21.16,21.04,21.05,20221600.0,17.7979,17.8063,17.7053,17.7137,20221600.0
2012-03-15 10:25:00,21.04,21.17,21.04,21.12,16948400.0,17.7053,17.8147,17.7053,17.7726,16948400.0
2012-03-15 10:30:00,21.11,21.2,21.11,21.2,13204800.0,17.7642,17.8399,17.7642,17.8399,13204800.0
2012-03-15 10:35:00,21.2,21.2,21.16,21.17,12485200.0,17.8399,17.8399,17.8063,17.8147,12485200.0
2012-03-15 10:40:00,21.17,21.21,21.15,21.2,10844400.0,17.8147,17.8484,17.7979,17.8399,10844400.0
2012-03-15 10:45:00,21.2,21.24,21.17,21.18,14938000.0,17.8399,17.8736,17.8147,17.8231,14938000.0
2012-03-15 10:50:00,21.18,21.19,21.1,21.17,12712000.0,17.8231,17.8315,17.7558,17.8147,12712000.0
2012-03-15 10:55:00,21.17,21.17,21.13,21.14,7532000.0,17.8147,17.8147,17.781,17.7894,7532000.0
2012-03-15 11:00:00,21.14,21.14,21.04,21.05,13899200.0,17.7894,17.7894,17.7053,17.7137,13899200.0
2012-03-15 11:05:00,21.05,21.12,21.01,21.1,13686400.0,17.7137,17.7726,17.6801,17.7558,13686400.0
2012-03-15 11:10:00,21.1,21.14,21.1,21.11,7792400.0,17.7558,17.7894,17.7558,17.7642,7792400.0
2012-03-15 11:15:00,21.1,21.16,21.1,21.15,6473600.0,17.7558,17.8063,17.7558,17.7979,6473600.0
2012-03-15 11:20:00,21.15,21.21,21.14,21.19,9724400.0,17.7979,17.8484,17.7894,17.8315,9724400.0
2012-03-15 11:25:00,21.2,21.2,21.16,21.18,5082000.0,17.8399,17.8399,17.8063,17.8231,5082000.0
2012-03-15 11:30:00,21.18,21.21,21.17,21.19,4762800.0,17.8231,17.8484,17.8147,17.8315,4762800.0
2012-03-15 11:35:00,21.2,21.2,21.15,21.17,4524800.0,17.8399,17.8399,17.7979,17.8147,4524800.0
2012-03-15 11:40:00,21.17,21.18,21.15,21.18,4468800.0,17.8147,17.8231,17.7979,17.8231,4468800.0
2012-03-15 11:45:00,21.17,21.18,21.16,21.16,3612000.0,17.8147,17.8231,17.8063,17.8063,3612000.0
2012-03-15 11:50:00,21.16,21.16,21.12,21.13,5460000.0,17.8063,17.8063,17.7726,17.781,5460000.0
2012-03-15 11:55:00,21.13,21.16,21.11,21.13,6818000.0,17.781,17.8063,17.7642,17.781,6818000.0
2012-03-15 12:00:00,21.13,21.14,21.11,21.12,4620000.0,17.781,17.7894,17.7642,17.7726,4620000.0
2012-03-15 12:05:00,21.11,21.13,21.07,21.11,7697200.0,17.7642,17.781,17.7305,17.7642,7697200.0
2012-03-15 12:10:00,21.11,21.14,21.11,21.12,4883200.0,17.7642,17.7894,17.7642,17.7726,4883200.0
2012-03-15 12:15:00,21.13,21.14,21.1,21.14,4569600.0,17.781,17.7894,17.7558,17.7894,4569600.0
2012-03-15 12:20:00,21.13,21.18,21.13,21.15,8444800.0,17.781,17.8231,17.781,17.7979,8444800.0
2012-03-15 12:25:00,21.15,21.17,21.13,21.14,5244400.0,17.7979,17.8147,17.781,17.7894,5244400.0
2012-03-15 12:30:00,21.14,21.15,21.11,21.12,3819200.0,17.7894,17.7979,17.7642,17.7726,3819200.0
2012-03-15 12:35:00,21.12,21.13,21.08,21.11,7439600.0,17.7726,17.781,17.739,17.7642,7439600.0
2012-03-15 12:40:00,21.1,21.12,21.1,21.1,5765200.0,17.7558,17.7726,17.7558,17.7558,5765200.0
2012-03-15 12:45:00,21.1,21.12,21.1,21.11,5908000.0,17.7558,17.7726,17.7558,17.7642,5908000.0
2012-03-15 12:50:00,21.11,21.12,21.1,21.11,3508400.0,17.7642,17.7726,17.7558,17.7642,3508400.0
2012-03-15 12:55:00,21.11,21.11,21.06,21.06,9668400.0,17.7642,17.7642,17.7221,17.7221,9668400.0
2012-03-15 13:00:00,21.06,21.08,21.02,21.07,13221600.0,17.7221,17.739,17.6885,17.7305,13221600.0
2012-03-15 13:05:00,21.07,21.11,21.07,21.1,6053600.0,17.7305,17.7642,17.7305,17.7558,6053600.0
2012-03-15 13:10:00,21.1,21.1,21.08,21.08,4144000.0,17.7558,17.7558,17.739,17.739,4144000.0
2012-03-15 13:15:00,21.08,21.09,21.04,21.05,8229200.0,17.739,17.7474,17.7053,17.7137,8229200.0
2012-03-15 13:20:00,21.05,21.07,21.03,21.04,6678000.0,17.7137,17.7305,17.6969,17.7053,6678000.0
2012-03-15 13:25:00,21.05,21.06,20.9,20.92,18908400.0,17.7137,17.7221,17.5875,17.6043,18908400.0
2012-03-15 13:30:00,20.92,20.99,20.92,20.97,14439600.0,17.6043,17.6632,17.6043,17.6464,14439600.0
2012-03-15 13:35:00,20.96,21.03,20.94,21.02,9265200.0,17.638,17.6969,17.6211,17.6885,9265200.0
2012-03-15 13:40:00,21.02,21.02,20.93,20.95,12160400.0,17.6885,17.6885,17.6127,17.6296,12160400.0
2012-03-15 13:45:00,20.95,20.97,20.87,20.9,20112400.0,17.6296,17.6464,17.5622,17.5875,20112400.0
2012-03-15 13:50:00,20.9,20.91,20.77,20.81,28548800.0,17.5875,17.5959,17.4781,17.5117,28548800.0
2012-03-15 13:55:00,20.81,20.86,20.76,20.83,20697600.0,17.5117,17.5538,17.4697,17.5286,20697600.0
2012-03-15 14:00:00,20.83,20.83,20.66,20.74,33107200.0,17.5286,17.5286,17.3855,17.4528,33107200.0
2012-03-15 14:05:00,20.74,20.88,20.72,20.86,20515600.0,17.4528,17.5707,17.436,17.5538,20515600.0
2012-03-15 14:10:00,20.86,20.86,20.77,20.79,12418000.0,17.5538,17.5538,17.4781,17.4949,12418000.0
2012-03-15 14:15:00,20.79,20.85,20.74,20.84,11211200.0,17.4949,17.5454,17.4528,17.537,11211200.0
2012-03-15 14:20:00,20.84,20.94,20.84,20.87,15920800.0,17.537,17.6211,17.537,17.5622,15920800.0
2012-03-15 14:25:00,20.87,20.91,20.85,20.89,9906400.0,17.5622,17.5959,17.5454,17.5791,9906400.0
2012-03-15 14:30:00,20.89,20.89,20.83,20.89,8122800.0,17.5791,17.5791,17.5286,17.5791,8122800.0
2012-03-15 14:35:00,20.9,20.94,20.87,20.9,8125600.0,17.5875,17.6211,17.5622,17.5875,8125600.0
2012-03-15 14:40:00,20.91,20.99,20.91,20.97,12650400.0,17.5959,17.6632,17.5959,17.6464,12650400.0
2012-03-15 14:45:00,20.97,21.03,20.96,20.97,10166800.0,17.6464,17.6969,17.638,17.6464,10166800.0
2012-03-15 14:50:00,20.98,21.09,20.95,21.02,12037200.0,17.6548,17.7474,17.6296,17.6885,12037200.0
2012-03-15 14:55:00,21.02,21.03,20.95,20.98,9206400.0,17.6885,17.6969,17.6296,17.6548,9206400.0
2012-03-15 15:00:00,20.99,21.0,20.89,20.94,11158000.0,17.6632,17.6716,17.5791,17.6211,11158000.0
2012-03-15 15:05:00,20.94,21.03,20.93,20.97,10827600.0,17.6211,17.6969,17.6127,17.6464,10827600.0
2012-03-15 15:10:00,20.96,21.02,20.96,20.98,5672800.0,17.638,17.6885,17.638,17.6548,5672800.0
2012-03-15 15:15:00,20.98,20.99,20.93,20.97,8204000.0,17.6548,17.6632,17.6127,17.6464,8204000.0
2012-03-15 15:20:00,20.97,20.98,20.88,20.95,7546000.0,17.6464,17.6548,17.5707,17.6296,7546000.0
2012-03-15 15:25:00,20.95,20.99,20.92,20.99,8943200.0,17.6296,17.6632,17.6043,17.6632,8943200.0
2012-03-15 15:30:00,20.99,21.02,20.92,20.96,11345600.0,17.6632,17.6885,17.6043,17.638,11345600.0
2012-03-15 15:35:00,20.96,20.96,20.91,20.93,7837200.0,17.638,17.638,17.5959,17.6127,7837200.0
2012-03-15 15:40:00,20.93,20.96,20.91,20.94,8136800.0,17.6127,17.638,17.5959,17.6211,8136800.0
2012-03-15 15:45:00,20.94,20.94,20.8,20.82,19549600.0,17.6211,17.6211,17.5033,17.5202,19549600.0
2012-03-15 15:50:00,20.83,20.94,20.81,20.93,17970400.0,17.5286,17.6211,17.5117,17.6127,17970400.0
2012-03-15 15:55:00,20.93,20.93,20.9,20.91,19087600.0,17.6127,17.6127,17.5875,17.5959,19087600.0
2012-03-16 09:30:00,20.87,20.91,20.73,20.81,91411600.0,17.5622,17.5959,17.4444,17.5117,91411600.0
2012-03-16 09:35:00,20.82,20.84,20.68,20.75,27655600.0,17.5202,17.537,17.4024,17.4613,27655600.0
2012-03-16 09:40:00,20.75,20.79,20.65,20.7,19580400.0,17.4613,17.4949,17.3771,17.4192,19580400.0
2012-03-16 09:45:00,20.7,20.74,20.64,20.7,19972400.0,17.4192,17.4528,17.3687,17.4192,19972400.0
2012-03-16 09:50:00,20.7,20.75,20.69,20.71,12644800.0,17.4192,17.4613,17.4108,17.4276,12644800.0
2012-03-16 09:55:00,20.72,20.76,20.66,20.76,16240000.0,17.436,17.4697,17.3855,17.4697,16240000.0
2012-03-16 10:00:00,20.76,20.77,20.73,20.76,9730000.0,17.4697,17.4781,17.4444,17.4697,9730000.0
2012-03-16 10:05:00,20.76,20.77,20.71,20.73,10208800.0,17.4697,17.4781,17.4276,17.4444,10208800.0
2012-03-16 10:10:00,20.74,20.78,20.71,20.76,10393600.0,17.4528,17.4865,17.4276,17.4697,10393600.0
2012-03-16 10:15:00,20.76,20.77,20.72,20.74,9212000.0,17.4697,17.4781,17.436,17.4528,9212000.0
2012-03-16 10:20:00,20.74,20.78,20.73,20.76,8492400.0,17.4528,17.4865,17.4444,17.4697,8492400.0
2012-03-16 10:25:00,20.76,20.86,20.75,20.84,13602400.0,17.4697,17.5538,17.4613,17.537,13602400.0
2012-03-16 10:30:00,20.85,20.89,20.81,20.88,13062000.0,17.5454,17.5791,17.5117,17.5707,13062000.0
2012-03-16 10:35:00,20.89,20.97,20.86,20.95,23744000.0,17.5791,17.6464,17.5538,17.6296,23744000.0
2012-03-16 10:40:00,20.95,21.04,20.95,20.97,25454800.0,17.6296,17.7053,17.6296,17.6464,25454800.0
2012-03-16 10:45:00,20.97,21.02,20.93,20.93,18275600.0,17.6464,17.6885,17.6127,17.6127,18275600.0
2012-03-16 10:50:00,20.93,20.98,20.9,20.97,16024400.0,17.6127,17.6548,17.5875,17.6464,16024400.0
2012-03-16 10:55:00,20.97,20.97,20.92,20.96,12479600.0,17.6464,17.6464,17.6043,17.638,12479600.0
2012-03-16 11:00:00,20.96,21.03,20.96,21.03,13526800.0,17.638,17.6969,17.638,17.6969,13526800.0
2012-03-16 11:05:00,21.02,21.04,21.0,21.01,12062400.0,17.6885,17.7053,17.6716,17.6801,12062400.0
2012-03-16 11:10:00,21.01,21.04,20.97,21.01,11729200.0,17.6801,17.7053,17.6464,17.6801,11729200.0
2012-03-16 11:15:00,21.01,21.01,20.96,20.96,8302000.0,17.6801,17.6801,17.638,17.638,8302000.0
2012-03-16 11:20:00,20.96,20.98,20.93,20.95,8514800.0,17.638,17.6548,17.6127,17.6296,8514800.0
2012-03-16 11:25:00,20.95,20.95,20.89,20.91,12706400.0,17.6296,17.6296,17.5791,17.5959,12706400.0
2012-03-16 11:30:00,20.91,20.96,20.91,20.93,7232400.0,17.5959,17.638,17.5959,17.6127,7232400.0
2012-03-16 11:35:00,20.94,20.95,20.9,20.92,5118400.0,17.6211,17.6296,17.5875,17.6043,5118400.0
2012-03-16 11:40:00,20.92,20.97,20.92,20.95,5384400.0,17.6043,17.6464,17.6043,17.6296,5384400.0
2012-03-16 11:45:00,20.95,20.97,20.94,20.96,3528000.0,17.6296,17.6464,17.6211,17.638,3528000.0
2012-03-16 11:50:00,20.96,20.98,20.94,20.97,4961600.0,17.638,17.6548,17.6211,17.6464,4961600.0
2012-03-16 11:55:00,20.97,20.99,20.96,20.98,3542000.0,17.6464,17.6632,17.638,17.6548,3542000.0
2012-03-16 12:00:00,20.98,21.0,20.97,20.99,4365200.0,17.6548,17.6716,17.6464,17.6632,4365200.0
2012-03-16 12:05:00,21.0,21.01,20.99,21.0,5810000.0,17.6716,17.6801,17.6632,17.6716,5810000.0
2012-03-16 12:10:00,21.0,21.0,20.95,20.96,7246400.0,17.6716,17.6716,17.6296,17.638,7246400.0
2012-03-16 12:15:00,20.96,20.98,20.92,20.93,6171200.0,17.638,17.6548,17.6043,17.6127,6171200.0
2012-03-16 12:20:00,20.93,20.96,20.93,20.95,4676000.0,17.6127,17.638,17.6127,17.6296,4676000.0
2012-03-16 12:25:00,20.94,20.96,20.94,20.95,3340400.0,17.6211,17.638,17.6211,17.6296,3340400.0
2012-03-16 12:30:00,20.95,20.95,20.94,20.94,1915200.0,17.6296,17.6296,17.6211,17.6211,1915200.0
2012-03-16 12:35:00,20.94,20.94,20.91,20.91,3816400.0,17.6211,17.6211,17.5959,17.5959,3816400.0
2012-03-16 12:40:00,20.91,20.94,20.89,20.94,5860400.0,17.5959,17.6211,17.5791,17.6211,5860400.0
2012-03-16 12:45:00,20.94,20.94,20.91,20.93,2892400.0,17.6211,17.6211,17.5959,17.6127,2892400.0
2012-03-16 12:50:00,20.93,20.93,20.88,20.88,5499200.0,17.6127,17.6127,17.5707,17.5707,5499200.0
2012-03-16 12:55:00,20.88,20.89,20.83,20.86,11076800.0,17.5707,17.5791,17.5286,17.5538,11076800.0
2012-03-16 13:00:00,20.86,20.89,20.84,20.88,6868400.0,17.5538,17.5791,17.537,17.5707,6868400.0
2012-03-16 13:05:00,20.88,20.91,20.88,20.91,4440800.0,17.5707,17.5959,17.5707,17.5959,4440800.0
2012-03-16 13:10:00,20.91,20.91,20.88,20.9,2424800.0,17.5959,17.5959,17.5707,17.5875,2424800.0
2012-03-16 13:15:00,20.9,20.91,20.88,20.88,3281600.0,17.5875,17.5959,17.5707,17.5707,3281600.0
2012-03-16 13:20:00,20.88,20.9,20.88,20.89,2808400.0,17.5707,17.5875,17.5707,17.5791,2808400.0
2012-03-16 13:25:00,20.88,20.89,20.88,20.88,3281600.0,17.5707,17.5791,17.5707,17.5707,3281600.0
2012-03-16 13:30:00,20.88,20.91,20.88,20.9,4284000.0,17.5707,17.5959,17.5707,17.5875,4284000.0
2012-03-16 13:35:00,20.9,20.92,20.89,20.92,3861200.0,17.5875,17.6043,17.5791,17.6043,3861200.0
2012-03-16 13:40:00,20.92,20.92,20.89,20.89,2864400.0,17.6043,17.6043,17.5791,17.5791,2864400.0
2012-03-16 13:45:00,20.89,20.9,20.88,20.88,4284000.0,17.5791,17.5875,17.5707,17.5707,4284000.0
2012-03-16 13:50:00,20.88,20.89,20.88,20.89,2696400.0,17.5707,17.5791,17.5707,17.5791,2696400.0
2012-03-16 13:55:00,20.89,20.93,20.88,20.92,5076400.0,17.5791,17.6127,17.5707,17.6043,5076400.0
2012-03-16 14:00:00,20.92,20.92,20.89,20.9,4183200.0,17.6043,17.6043,17.5791,17.5875,4183200.0
2012-03-16 14:05:00,20.9,20.94,20.9,20.94,6596800.0,17.5875,17.6211,17.5875,17.6211,6596800.0
2012-03-16 14:10:00,20.94,20.95,20.92,20.94,6126400.0,17.6211,17.6296,17.6043,17.6211,6126400.0
2012-03-16 14:15:00,20.94,20.94,20.91,20.92,4452000.0,17.6211,17.6211,17.5959,17.6043,4452000.0
2012-03-16 14:20:00,20.92,20.93,20.91,20.93,2598400.0,17.6043,17.6127,17.5959,17.6127,2598400.0
2012-03-16 14:25:00,20.93,20.93,20.91,20.91,3690400.0,17.6127,17.6127,17.5959,17.5959,3690400.0
2012-03-16 14:30:00,20.91,20.92,20.89,20.9,5476800.0,17.5959,17.6043,17.5791,17.5875,5476800.0
2012-03-16 14:35:00,20.9,20.91,20.89,20.9,2984800.0,17.5875,17.5959,17.5791,17.5875,2984800.0
2012-03-16 14:40:00,20.9,20.91,20.89,20.91,3522400.0,17.5875,17.5959,17.5791,17.5959,3522400.0
2012-03-16 14:45:00,20.91,20.91,20.9,20.91,2058000.0,17.5959,17.5959,17.5875,17.5959,2058000.0
2012-03-16 14:50:00,20.91,20.91,20.89,20.9,2433200.0,17.5959,17.5959,17.5791,17.5875,2433200.0
2012-03-16 14:55:00,20.9,20.9,20.88,20.88,4681600.0,17.5875,17.5875,17.5707,17.5707,4681600.0
2012-03-16 15:00:00,20.88,20.9,20.87,20.89,3586800.0,17.5707,17.5875,17.5622,17.5791,3586800.0
2012-03-16 15:05:00,20.89,20.89,20.88,20.89,4502400.0,17.5791,17.5791,17.5707,17.5791,4502400.0
2012-03-16 15:10:00,20.89,20.9,20.87,20.89,6501600.0,17.5791,17.5875,17.5622,17.5791,6501600.0
2012-03-16 15:15:00,20.88,20.89,20.86,20.86,5843600.0,17.5707,17.5791,17.5538,17.5538,5843600.0
2012-03-16 15:20:00,20.86,20.88,20.84,20.86,7896000.0,17.5538,17.5707,17.537,17.5538,7896000.0
2012-03-16 15:25:00,20.86,20.88,20.85,20.87,5639200.0,17.5538,17.5707,17.5454,17.5622,5639200.0
2012-03-16 15:30:00,20.87,20.88,20.85,20.86,5440400.0,17.5622,17.5707,17.5454,17.5538,5440400.0
2012-03-16 15:35:00,20.86,20.88,20.85,20.87,7576800.0,17.5538,17.5707,17.5454,17.5622,7576800.0
2012-03-16 15:40:00,20.87,20.89,20.87,20.88,7795200.0,17.5622,17.5791,17.5622,17.5707,7795200.0
2012-03-16 15:45:00,20.89,20.89,20.86,20.87,9662800.0,17.5791,17.5791,17.5538,17.5622,9662800.0
2012-03-16 15:50:00,20.87,20.89,20.87,20.88,12910800.0,17.5622,17.5791,17.5622,17.5707,12910800.0
2012-03-16 15:55:00,20.88,20.91,20.86,20.91,23021600.0,17.5707,17.5959,17.5538,17.5959,23021600.0
2012-03-19 09:30:00,21.37,21.39,21.11,21.22,51186800.0,17.983,17.9998,17.7642,17.8568,51186800.0
2012-03-19 09:35:00,21.23,21.3,21.18,21.29,23889600.0,17.8652,17.9241,17.8231,17.9157,23889600.0
2012-03-19 09:40:00,21.29,21.31,21.19,21.26,21980000.0,17.9157,17.9325,17.8315,17.8904,21980000.0
2012-03-19 09:45:00,21.26,21.27,21.21,21.27,13160000.0,17.8904,17.8988,17.8484,17.8988,13160000.0
2012-03-19 09:50:00,21.27,21.29,21.22,21.24,14081200.0,17.8988,17.9157,17.8568,17.8736,14081200.0
2012-03-19 09:55:00,21.25,21.25,21.2,21.22,14235200.0,17.882,17.882,17.8399,17.8568,14235200.0
2012-03-19 10:00:00,21.22,21.23,21.15,21.19,17396400.0,17.8568,17.8652,17.7979,17.8315,17396400.0
2012-03-19 10:05:00,21.19,21.2,21.09,21.09,18947600.0,17.8315,17.8399,17.7474,17.7474,18947600.0
2012-03-19 10:10:00,21.09,21.14,21.06,21.12,20389600.0,17.7474,17.7894,17.7221,17.7726,20389600.0
2012-03-19 10:15:00,21.12,21.14,21.08,21.1,10726800.0,17.7726,17.7894,17.739,17.7558,10726800.0
2012-03-19 10:20:00,21.1,21.13,21.04,21.12,15008000.0,17.7558,17.781,17.7053,17.7726,15008000.0
2012-03-19 10:25:00,21.12,21.17,21.11,21.12,13381200.0,17.7726,17.8147,17.7642,17.7726,13381200.0
2012-03-19 10:30:00,21.12,21.21,21.12,21.16,13482000.0,17.7726,17.8484,17.7726,17.8063,13482000.0
2012-03-19 10:35:00,21.16,21.18,21.13,21.17,7865200.0,17.8063,17.8231,17.781,17.8147,7865200.0
2012-03-19 10:40:00,21.17,21.2,21.15,21.16,7327600.0,17.8147,17.8399,17.7979,17.8063,7327600.0
2012-03-19 10:45:00,21.17,21.23,21.17,21.21,9870000.0,17.8147,17.8652,17.8147,17.8484,9870000.0
2012-03-19 10:50:00,21.21,21.22,21.2,21.2,5966800.0,17.8484,17.8568,17.8399,17.8399,5966800.0
2012-03-19 10:55:00,21.2,21.21,21.16,21.2,5978000.0,17.8399,17.8484,17.8063,17.8399,5978000.0
2012-03-19 11:00:00,21.2,21.2,21.16,21.17,6596800.0,17.8399,17.8399,17.8063,17.8147,6596800.0
2012-03-19 11:05:00,21.17,21.21,21.16,21.2,6501600.0,17.8147,17.8484,17.8063,17.8399,6501600.0
2012-03-19 11:10:00,21.19,21.22,21.17,21.19,7786800.0,17.8315,17.8568,17.8147,17.8315,7786800.0
2012-03-19 11:15:00,21.19,21.22,21.18,21.19,8402800.0,17.8315,17.8568,17.8231,17.8315,8402800.0
2012-03-19 11:20:00,21.19,21.21,21.18,21.19,5782000.0,17.8315,17.8484,17.8231,17.8315,5782000.0
2012-03-19 11:25:00,21.19,21.2,21.18,21.18,6126400.0,17.8315,17.8399,17.8231,17.8231,6126400.0
2012-03-19 11:30:00,21.18,21.21,21.18,21.21,3880800.0,17.8231,17.8484,17.8231,17.8484,3880800.0
2012-03-19 11:35:00,21.2,21.28,21.2,21.27,15464400.0,17.8399,17.9073,17.8399,17.8988,15464400.0
2012-03-19 11:40:00,21.27,21.29,21.25,21.26,10530800.0,17.8988,17.9157,17.882,17.8904,10530800.0
2012-03-19 11:45:00,21.26,21.27,21.24,21.26,7912800.0,17.8904,17.8988,17.8736,17.8904,7912800.0
2012-03-19 11:50:00,21.27,21.28,21.25,21.26,4482800.0,17.8988,17.9073,17.882,17.8904,4482800.0
2012-03-19 11:55:00,21.26,21.28,21.25,21.28,4393200.0,17.8904,17.9073,17.882,17.9073,4393200.0
2012-03-19 12:00:00,21.28,21.31,21.27,21.31,9620800.0,17.9073,17.9325,17.8988,17.9325,9620800.0
2012-03-19 12:05:00,21.31,21.31,21.29,21.3,3791200.0,17.9325,17.9325,17.9157,17.9241,3791200.0
2012-03-19 12:10:00,21.3,21.33,21.3,21.33,6599600.0,17.9241,17.9493,17.9241,17.9493,6599600.0
2012-03-19 12:15:00,21.33,21.36,21.32,21.33,10682000.0,17.9493,17.9746,17.9409,17.9493,10682000.0
2012-03-19 12:20:00,21.33,21.36,21.33,21.35,6994400.0,17.9493,17.9746,17.9493,17.9662,6994400.0
2012-03-19 12:25:00,21.35,21.37,21.34,21.36,6420400.0,17.9662,17.983,17.9577,17.9746,6420400.0
2012-03-19 12:30:00,21.36,21.39,21.36,21.39,10967600.0,17.9746,17.9998,17.9746,17.9998,10967600.0
2012-03-19 12:35:00,21.39,21.43,21.39,21.43,17740800.0,17.9998,18.0335,17.9998,18.0335,17740800.0
2012-03-19 12:40:00,21.42,21.43,21.38,21.41,15254400.0,18.0251,18.0335,17.9914,18.0167,15254400.0
2012-03-19 12:45:00,21.41,21.42,21.36,21.37,9276400.0,18.0167,18.0251,17.9746,17.983,9276400.0
2012-03-19 12:50:00,21.37,21.39,21.34,21.39,8103200.0,17.983,17.9998,17.9577,17.9998,8103200.0
2012-03-19 12:55:00,21.39,21.42,21.37,21.41,8335600.0,17.9998,18.0251,17.983,18.0167,8335600.0
2012-03-19 13:00:00,21.4,21.43,21.39,21.42,9282000.0,18.0082,18.0335,17.9998,18.0251,9282000.0
2012-03-19 13:05:00,21.42,21.43,21.38,21.41,7515200.0,18.0251,18.0335,17.9914,18.0167,7515200.0
2012-03-19 13:10:00,21.41,21.41,21.38,21.39,6174000.0,18.0167,18.0167,17.9914,17.9998,6174000.0
2012-03-19 13:15:00,21.39,21.41,21.37,21.39,5586000.0,17.9998,18.0167,17.983,17.9998,5586000.0
2012-03-19 13:20:00,21.39,21.39,21.36,21.38,7050400.0,17.9998,17.9998,17.9746,17.9914,7050400.0
2012-03-19 13:25:00,21.38,21.4,21.37,21.39,2634800.0,17.9914,18.0082,17.983,17.9998,2634800.0
2012-03-19 13:30:00,21.39,21.4,21.38,21.39,4625600.0,17.9998,18.0082,17.9914,17.9998,4625600.0
2012-03-19 13:35:00,21.39,21.4,21.38,21.38,3158400.0,17.9998,18.0082,17.9914,17.9914,3158400.0
2012-03-19 13:40:00,21.38,21.39,21.38,21.39,2046800.0,17.9914,17.9998,17.9914,17.9998,2046800.0
2012-03-19 13:45:00,21.38,21.39,21.28,21.31,13860000.0,17.9914,17.9998,17.9073,17.9325,13860000.0
2012-03-19 13:50:00,21.31,21.34,21.28,21.32,10642800.0,17.9325,17.9577,17.9073,17.9409,10642800.0
2012-03-19 13:55:00,21.31,21.33,21.26,21.32,11230800.0,17.9325,17.9493,17.8904,17.9409,11230800.0
2012-03-19 14:00:00,21.32,21.35,21.32,21.33,5359200.0,17.9409,17.9662,17.9409,17.9493,5359200.0
2012-03-19 14:05:00,21.33,21.37,21.33,21.36,5415200.0,17.9493,17.983,17.9493,17.9746,5415200.0
2012-03-19 14:10:00,21.36,21.37,21.34,21.35,4074000.0,17.9746,17.983,17.9577,17.9662,4074000.0
2012-03-19 14:15:00,21.35,21.36,21.34,21.35,2665600.0,17.9662,17.9746,17.9577,17.9662,2665600.0
2012-03-19 14:20:00,21.35,21.39,21.33,21.38,7005600.0,17.9662,17.9998,17.9493,17.9914,7005600.0
2012-03-19 14:25:00,21.38,21.39,21.36,21.37,4687200.0,17.9914,17.9998,17.9746,17.983,4687200.0
2012-03-19 14:30:00,21.37,21.38,21.36,21.37,3735200.0,17.983,17.9914,17.9746,17.983,3735200.0
2012-03-19 14:35:00,21.37,21.4,21.37,21.4,5594400.0,17.983,18.0082,17.983,18.0082,5594400.0
2012-03-19 14:40:00,21.4,21.4,21.38,21.4,4891600.0,18.0082,18.0082,17.9914,18.0082,4891600.0
2012-03-19 14:45:00,21.4,21.4,21.36,21.37,5042800.0,18.0082,18.0082,17.9746,17.983,5042800.0
2012-03-19 14:50:00,21.37,21.4,21.37,21.38,4463200.0,17.983,18.0082,17.983,17.9914,4463200.0
2012-03-19 14:55:00,21.38,21.39,21.36,21.38,4852400.0,17.9914,17.9998,17.9746,17.9914,4852400.0
2012-03-19 15:00:00,21.38,21.39,21.37,21.37,4250400.0,17.9914,17.9998,17.983,17.983,4250400.0
2012-03-19 15:05:00,21.37,21.39,21.35,21.36,6400800.0,17.983,17.9998,17.9662,17.9746,6400800.0
2012-03-19 15:10:00,21.36,21.39,21.35,21.39,5311600.0,17.9746,17.9998,17.9662,17.9998,5311600.0
2012-03-19 15:15:00,21.38,21.4,21.38,21.38,7929600.0,17.9914,18.0082,17.9914,17.9914,7929600.0
2012-03-19 15:20:00,21.38,21.39,21.38,21.38,5101600.0,17.9914,17.9998,17.9914,17.9914,5101600.0
2012-03-19 15:25:00,21.38,21.38,21.31,21.35,14954800.0,17.9914,17.9914,17.9325,17.9662,14954800.0
2012-03-19 15:30:00,21.35,21.37,21.34,21.35,6837600.0,17.9662,17.983,17.9577,17.9662,6837600.0
2012-03-19 15:35:00,21.35,21.35,21.31,21.35,10211600.0,17.9662,17.9662,17.9325,17.9662,10211600.0
2012-03-19 15:40:00,21.35,21.37,21.32,21.36,11874800.0,17.9662,17.983,17.9409,17.9746,11874800.0
2012-03-19 15:45:00,21.35,21.4,21.35,21.39,12373200.0,17.9662,18.0082,17.9662,17.9998,12373200.0
2012-03-19 15:50:00,21.39,21.42,21.38,21.42,18219600.0,17.9998,18.0251,17.9914,18.0251,18219600.0
2012-03-19 15:55:00,21.42,21.49,21.41,21.47,38472000.0,18.0251,18.084,18.0167,18.0671,38472000.0
2012-03-20 09:30:00,21.41,21.42,21.25,21.33,40014800.0,18.0167,18.0251,17.882,17.9493,40014800.0
2012-03-20 09:35:00,21.33,21.36,21.3,21.33,16662800.0,17.9493,17.9746,17.9241,17.9493,16662800.0
2012-03-20 09:40:00,21.34,21.37,21.29,21.36,14700000.0,17.9577,17.983,17.9157,17.9746,14700000.0
2012-03-20 09:45:00,21.37,21.37,21.31,21.35,8878800.0,17.983,17.983,17.9325,17.9662,8878800.0
2012-03-20 09:50:00,21.35,21.37,20.79,21.28,31250800.0,17.9662,17.983,17.4949,17.9073,31250800.0
2012-03-20 09:55:00,21.27,21.28,21.21,21.22,14039200.0,17.8988,17.9073,17.8484,17.8568,14039200.0
2012-03-20 10:00:00,21.22,21.24,21.12,21.21,21011200.0,17.8568,17.8736,17.7726,17.8484,21011200.0
2012-03-20 10:05:00,21.2,21.27,21.2,21.26,11219600.0,17.8399,17.8988,17.8399,17.8904,11219600.0
2012-03-20 10:10:00,21.26,21.27,21.23,21.25,8570800.0,17.8904,17.8988,17.8652,17.882,8570800.0
2012-03-20 10:15:00,21.25,21.28,21.24,21.27,8061200.0,17.882,17.9073,17.8736,17.8988,8061200.0
2012-03-20 10:20:00,21.27,21.28,21.24,21.27,8814400.0,17.8988,17.9073,17.8736,17.8988,8814400.0
2012-03-20 10:25:00,21.27,21.32,21.26,21.31,10735200.0,17.8988,17.9409,17.8904,17.9325,10735200.0
2012-03-20 10:30:00,21.3,21.35,21.29,21.33,9928800.0,17.9241,17.9662,17.9157,17.9493,9928800.0
2012-03-20 10:35:00,21.33,21.34,21.31,21.33,6258000.0,17.9493,17.9577,17.9325,17.9493,6258000.0
2012-03-20 10:40:00,21.33,21.33,21.29,21.31,5555200.0,17.9493,17.9493,17.9157,17.9325,5555200.0
2012-03-20 10:45:00,21.31,21.34,21.31,21.33,7918400.0,17.9325,17.9577,17.9325,17.9493,7918400.0
2012-03-20 10:50:00,21.33,21.34,21.32,21.32,5364800.0,17.9493,17.9577,17.9409,17.9409,5364800.0
2012-03-20 10:55:00,21.32,21.32,21.25,21.29,15257200.0,17.9409,17.9409,17.882,17.9157,15257200.0
2012-03-20 11:00:00,21.29,21.33,21.26,21.32,7016800.0,17.9157,17.9493,17.8904,17.9409,7016800.0
2012-03-20 11:05:00,21.32,21.33,21.3,21.32,4827200.0,17.9409,17.9493,17.9241,17.9409,4827200.0
2012-03-20 11:10:00,21.31,21.31,21.27,21.28,6703200.0,17.9325,17.9325,17.8988,17.9073,6703200.0
2012-03-20 11:15:00,21.28,21.28,21.24,21.24,12230400.0,17.9073,17.9073,17.8736,17.8736,12230400.0
2012-03-20 11:20:00,21.24,21.28,21.24,21.27,6613600.0,17.8736,17.9073,17.8736,17.8988,6613600.0
2012-03-20 11:25:00,21.27,21.31,21.27,21.29,6748000.0,17.8988,17.9325,17.8988,17.9157,6748000.0
2012-03-20 11:30:00,21.29,21.29,21.26,21.26,4284000.0,17.9157,17.9157,17.8904,17.8904,4284000.0
2012-03-20 11:35:00,21.26,21.27,21.25,21.26,4776800.0,17.8904,17.8988,17.882,17.8904,4776800.0
2012-03-20 11:40:00,21.26,21.28,21.25,21.28,4188800.0,17.8904,17.9073,17.882,17.9073,4188800.0
2012-03-20 11:45:00,21.28,21.29,21.25,21.26,6196400.0,17.9073,17.9157,17.882,17.8904,6196400.0
2012-03-20 11:50:00,21.25,21.3,21.25,21.28,6182400.0,17.882,17.9241,17.882,17.9073,6182400.0
2012-03-20 11:55:00,21.28,21.31,21.27,21.31,5283600.0,17.9073,17.9325,17.8988,17.9325,5283600.0
2012-03-20 12:00:00,21.3,21.32,21.28,21.31,3606400.0,17.9241,17.9409,17.9073,17.9325,3606400.0
2012-03-20 12:05:00,21.31,21.36,21.31,21.32,9167200.0,17.9325,17.9746,17.9325,17.9409,9167200.0
2012-03-20 12:10:00,21.32,21.33,21.32,21.32,2884000.0,17.9409,17.9493,17.9409,17.9409,2884000.0
2012-03-20 12:15:00,21.32,21.33,21.31,21.32,2788800.0,17.9409,17.9493,17.9325,17.9409,2788800.0
2012-03-20 12:20:00,21.32,21.32,21.28,21.31,4146800.0,17.9409,17.9409,17.9073,17.9325,4146800.0
2012-03-20 12:25:00,21.31,21.33,21.3,21.33,3360000.0,17.9325,17.9493,17.9241,17.9493,3360000.0
2012-03-20 12:30:00,21.33,21.33,21.32,21.32,2251200.0,17.9493,17.9493,17.9409,17.9409,2251200.0
2012-03-20 12:35:00,21.32,21.33,21.31,21.32,2212000.0,17.9409,17.9493,17.9325,17.9409,2212000.0
2012-03-20 12:40:00,21.32,21.33,21.32,21.32,1500800.0,17.9409,17.9493,17.9409,17.9409,1500800.0
2012-03-20 12:45:00,21.32,21.35,21.32,21.32,5042800.0,17.9409,17.9662,17.9409,17.9409,5042800.0
2012-03-20 12:50:00,21.33,21.35,21.32,21.34,3239600.0,17.9493,17.9662,17.9409,17.9577,3239600.0
2012-03-20 12:55:00,21.34,21.38,21.34,21.36,7730800.0,17.9577,17.9914,17.9577,17.9746,7730800.0
2012-03-20 13:00:00,21.36,21.39,21.36,21.38,4600400.0,17.9746,17.9998,17.9746,17.9914,4600400.0
2012-03-20 13:05:00,21.38,21.41,21.38,21.4,9702000.0,17.9914,18.0167,17.9914,18.0082,9702000.0
2012-03-20 13:10:00,21.4,21.44,21.39,21.43,10729600.0,18.0082,18.0419,17.9998,18.0335,10729600.0
2012-03-20 13:15:00,21.43,21.45,21.4,21.43,9340800.0,18.0335,18.0503,18.0082,18.0335,9340800.0
2012-03-20 13:20:00,21.43,21.44,21.41,21.41,5370400.0,18.0335,18.0419,18.0167,18.0167,5370400.0
2012-03-20 13:25:00,21.41,21.43,21.4,21.42,5574800.0,18.0167,18.0335,18.0082,18.0251,5574800.0
2012-03-20 13:30:00,21.42,21.42,21.37,21.4,6882400.0,18.0251,18.0251,17.983,18.0082,6882400.0
2012-03-20 13:35:00,21.4,21.42,21.39,21.4,5434800.0,18.0082,18.0251,17.9998,18.0082,5434800.0
2012-03-20 13:40:00,21.41,21.42,21.4,21.42,3886400.0,18.0167,18.0251,18.0082,18.0251,3886400.0
2012-03-20 13:45:00,21.42,21.54,21.42,21.52,20694800.0,18.0251,18.126,18.0251,18.1092,20694800.0
2012-03-20 13:50:00,21.53,21.56,21.5,21.51,14599200.0,18.1176,18.1429,18.0924,18.1008,14599200.0
2012-03-20 13:55:00,21.51,21.54,21.5,21.52,6899200.0,18.1008,18.126,18.0924,18.1092,6899200.0
2012-03-20 14:00:00,21.52,21.54,21.49,21.5,9450000.0,18.1092,18.126,18.084,18.0924,9450000.0
2012-03-20 14:05:00,21.5,21.52,21.49,21.5,5614000.0,18.0924,18.1092,18.084,18.0924,5614000.0
2012-03-20 14:10:00,21.49,21.51,21.46,21.5,7260400.0,18.084,18.1008,18.0587,18.0924,7260400.0
2012-03-20 14:15:00,21.5,21.52,21.5,21.5,5790400.0,18.0924,18.1092,18.0924,18.0924,5790400.0
2012-03-20 14:20:00,21.5,21.54,21.5,21.54,7142800.0,18.0924,18.126,18.0924,18.126,7142800.0
2012-03-20 14:25:00,21.53,21.55,21.51,21.53,8660400.0,18.1176,18.1345,18.1008,18.1176,8660400.0
2012-03-20 14:30:00,21.53,21.53,21.45,21.47,17474800.0,18.1176,18.1176,18.0503,18.0671,17474800.0
2012-03-20 14:35:00,21.47,21.51,21.45,21.46,13081600.0,18.0671,18.1008,18.0503,18.0587,13081600.0
2012-03-20 14:40:00,21.46,21.5,21.46,21.5,5686800.0,18.0587,18.0924,18.0587,18.0924,5686800.0
2012-03-20 14:45:00,21.5,21.52,21.49,21.49,6790000.0,18.0924,18.1092,18.084,18.084,6790000.0
2012-03-20 14:50:00,21.49,21.51,21.48,21.49,3922800.0,18.084,18.1008,18.0756,18.084,3922800.0
2012-03-20 14:55:00,21.49,21.53,21.48,21.52,6529600.0,18.084,18.1176,18.0756,18.1092,6529600.0
2012-03-20 15:00:00,21.52,21.55,21.52,21.55,9805600.0,18.1092,18.1345,18.1092,18.1345,9805600.0
2012-03-20 15:05:00,21.55,21.6,21.55,21.59,16175600.0,18.1345,18.1765,18.1345,18.1681,16175600.0
2012-03-20 15:10:00,21.6,21.61,21.57,21.6,11667600.0,18.1765,18.185,18.1513,18.1765,11667600.0
2012-03-20 15:15:00,21.59,21.62,21.58,21.62,12252800.0,18.1681,18.1934,18.1597,18.1934,12252800.0
2012-03-20 15:20:00,21.62,21.67,21.61,21.67,15859200.0,18.1934,18.2354,18.185,18.2354,15859200.0
2012-03-20 15:25:00,21.67,21.68,21.62,21.63,14053200.0,18.2354,18.2439,18.1934,18.2018,14053200.0
2012-03-20 15:30:00,21.63,21.64,21.61,21.62,9416400.0,18.2018,18.2102,18.185,18.1934,9416400.0
2012-03-20 15:35:00,21.62,21.63,21.59,21.62,9063600.0,18.1934,18.2018,18.1681,18.1934,9063600.0
2012-03-20 15:40:00,21.62,21.65,21.61,21.63,10936800.0,18.1934,18.2186,18.185,18.2018,10936800.0
2012-03-20 15:45:00,21.64,21.64,21.56,21.61,13770400.0,18.2102,18.2102,18.1429,18.185,13770400.0
2012-03-20 15:50:00,21.61,21.63,21.59,21.62,10458000.0,18.185,18.2018,18.1681,18.1934,10458000.0
2012-03-20 15:55:00,21.62,21.64,21.62,21.64,18309200.0,18.1934,18.2102,18.1934,18.2102,18309200.0
2012-03-21 09:30:00,21.54,21.54,21.48,21.52,25788000.0,18.126,18.126,18.0756,18.1092,25788000.0
2012-03-21 09:35:00,21.52,21.58,21.51,21.57,16839200.0,18.1092,18.1597,18.1008,18.1513,16839200.0
2012-03-21 09:40:00,21.57,21.62,21.53,21.61,18225200.0,18.1513,18.1934,18.1176,18.185,18225200.0
2012-03-21 09:45:00,21.61,21.67,21.6,21.64,19317200.0,18.185,18.2354,18.1765,18.2102,19317200.0
2012-03-21 09:50:00,21.64,21.65,21.59,21.62,14282800.0,18.2102,18.2186,18.1681,18.1934,14282800.0
2012-03-21 09:55:00,21.62,21.66,21.61,21.65,10175200.0,18.1934,18.227,18.185,18.2186,10175200.0
2012-03-21 10:00:00,21.66,21.69,21.61,21.69,12140800.0,18.227,18.2523,18.185,18.2523,12140800.0
2012-03-21 10:05:00,21.69,21.7,21.6,21.6,12919200.0,18.2523,18.2607,18.1765,18.1765,12919200.0
2012-03-21 10:10:00,21.6,21.66,21.6,21.64,8988000.0,18.1765,18.227,18.1765,18.2102,8988000.0
2012-03-21 10:15:00,21.64,21.65,21.6,21.61,6515600.0,18.2102,18.2186,18.1765,18.185,6515600.0
2012-03-21 10:20:00,21.61,21.65,21.61,21.64,5580400.0,18.185,18.2186,18.185,18.2102,5580400.0
2012-03-21 10:25:00,21.64,21.66,21.62,21.65,5868800.0,18.2102,18.227,18.1934,18.2186,5868800.0
2012-03-21 10:30:00,21.65,21.66,21.64,21.65,5507600.0,18.2186,18.227,18.2102,18.2186,5507600.0
2012-03-21 10:35:00,21.65,21.71,21.65,21.7,10393600.0,18.2186,18.2691,18.2186,18.2607,10393600.0
2012-03-21 10:40:00,21.7,21.71,21.67,21.67,10206000.0,18.2607,18.2691,18.2354,18.2354,10206000.0
2012-03-21 10:45:00,21.67,21.69,21.65,21.67,7156800.0,18.2354,18.2523,18.2186,18.2354,7156800.0
2012-03-21 10:50:00,21.67,21.68,21.65,21.67,5706400.0,18.2354,18.2439,18.2186,18.2354,5706400.0
2012-03-21 10:55:00,21.67,21.67,21.62,21.64,8822800.0,18.2354,18.2354,18.1934,18.2102,8822800.0
2012-03-21 11:00:00,21.64,21.66,21.61,21.65,6171200.0,18.2102,18.227,18.185,18.2186,6171200.0
2012-03-21 11:05:00,21.65,21.68,21.64,21.66,4614400.0,18.2186,18.2439,18.2102,18.227,4614400.0
2012-03-21 11:10:00,21.66,21.67,21.65,21.66,4093600.0,18.227,18.2354,18.2186,18.227,4093600.0
2012-03-21 11:15:00,21.66,21.7,21.65,21.69,7574000.0,18.227,18.2607,18.2186,18.2523,7574000.0
2012-03-21 11:20:00,21.69,21.7,21.67,21.68,4930800.0,18.2523,18.2607,18.2354,18.2439,4930800.0
2012-03-21 11:25:00,21.68,21.69,21.67,21.69,4438000.0,18.2439,18.2523,18.2354,18.2523,4438000.0
2012-03-21 11:30:00,21.68,21.69,21.67,21.68,3323600.0,18.2439,18.2523,18.2354,18.2439,3323600.0
2012-03-21 11:35:00,21.68,21.68,21.66,21.67,4527600.0,18.2439,18.2439,18.227,18.2354,4527600.0
2012-03-21 11:40:00,21.67,21.67,21.64,21.64,4732000.0,18.2354,18.2354,18.2102,18.2102,4732000.0
2012-03-21 11:45:00,21.64,21.66,21.64,21.65,4144000.0,18.2102,18.227,18.2102,18.2186,4144000.0
2012-03-21 11:50:00,21.65,21.66,21.64,21.65,4250400.0,18.2186,18.227,18.2102,18.2186,4250400.0
2012-03-21 11:55:00,21.65,21.65,21.63,21.64,5754000.0,18.2186,18.2186,18.2018,18.2102,5754000.0
2012-03-21 12:00:00,21.64,21.65,21.64,21.65,2360400.0,18.2102,18.2186,18.2102,18.2186,2360400.0
2012-03-21 12:05:00,21.65,21.67,21.64,21.66,4085200.0,18.2186,18.2354,18.2102,18.227,4085200.0
2012-03-21 12:10:00,21.66,21.67,21.66,21.67,2083200.0,18.227,18.2354,18.227,18.2354,2083200.0
2012-03-21 12:15:00,21.67,21.67,21.65,21.66,3178000.0,18.2354,18.2354,18.2186,18.227,3178000.0
2012-03-21 12:20:00,21.66,21.68,21.66,21.67,5056800.0,18.227,18.2439,18.227,18.2354,5056800.0
2012-03-21 12:25:00,21.67,21.68,21.66,21.66,1755600.0,18.2354,18.2439,18.227,18.227,1755600.0
2012-03-21 12:30:00,21.66,21.67,21.65,21.66,2220400.0,18.227,18.2354,18.2186,18.227,2220400.0
2012-03-21 12:35:00,21.66,21.7,21.66,21.69,5457200.0,18.227,18.2607,18.227,18.2523,5457200.0
2012-03-21 12:40:00,21.69,21.71,21.69,21.7,6207600.0,18.2523,18.2691,18.2523,18.2607,6207600.0
2012-03-21 12:45:00,21.7,21.71,21.69,21.7,3155600.0,18.2607,18.2691,18.2523,18.2607,3155600.0
2012-03-21 12:50:00,21.7,21.7,21.69,21.69,2881200.0,18.2607,18.2607,18.2523,18.2523,2881200.0
2012-03-21 12:55:00,21.69,21.7,21.69,21.7,2665600.0,18.2523,18.2607,18.2523,18.2607,2665600.0
2012-03-21 13:00:00,21.7,21.7,21.67,21.68,2870000.0,18.2607,18.2607,18.2354,18.2439,2870000.0
2012-03-21 13:05:00,21.68,21.69,21.66,21.67,3354400.0,18.2439,18.2523,18.227,18.2354,3354400.0
2012-03-21 13:10:00,21.67,21.68,21.67,21.67,3026800.0,18.2354,18.2439,18.2354,18.2354,3026800.0
2012-03-21 13:15:00,21.67,21.68,21.66,21.68,4524800.0,18.2354,18.2439,18.227,18.2439,4524800.0
2012-03-21 13:20:00,21.68,21.69,21.66,21.68,2195200.0,18.2439,18.2523,18.227,18.2439,2195200.0
2012-03-21 13:25:00,21.68,21.69,21.67,21.68,3463600.0,18.2439,18.2523,18.2354,18.2439,3463600.0
2012-03-21 13:30:00,21.68,21.68,21.67,21.67,2069200.0,18.2439,18.2439,18.2354,18.2354,2069200.0
2012-03-21 13:35:00,21.67,21.69,21.67,21.68,3620400.0,18.2354,18.2523,18.2354,18.2439,3620400.0
2012-03-21 13:40:00,21.67,21.69,21.66,21.68,3679200.0,18.2354,18.2523,18.227,18.2439,3679200.0
2012-03-21 13:45:00,21.68,21.7,21.68,21.7,2898000.0,18.2439,18.2607,18.2439,18.2607,2898000.0
2012-03-21 13:50:00,21.7,21.74,21.7,21.72,11303600.0,18.2607,18.2943,18.2607,18.2775,11303600.0
2012-03-21 13:55:00,21.72,21.73,21.71,21.72,4407200.0,18.2775,18.2859,18.2691,18.2775,4407200.0
2012-03-21 14:00:00,21.72,21.76,21.72,21.74,10472000.0,18.2775,18.3112,18.2775,18.2943,10472000.0
2012-03-21 14:05:00,21.74,21.76,21.72,21.72,5042800.0,18.2943,18.3112,18.2775,18.2775,5042800.0
2012-03-21 14:10:00,21.72,21.76,21.72,21.76,6820800.0,18.2775,18.3112,18.2775,18.3112,6820800.0
2012-03-21 14:15:00,21.76,21.76,21.74,21.75,5955600.0,18.3112,18.3112,18.2943,18.3028,5955600.0
2012-03-21 14:20:00,21.75,21.75,21.74,21.74,3245200.0,18.3028,18.3028,18.2943,18.2943,3245200.0
2012-03-21 14:25:00,21.74,21.75,21.73,21.75,3578400.0,18.2943,18.3028,18.2859,18.3028,3578400.0
2012-03-21 14:30:00,21.75,21.76,21.73,21.75,4522000.0,18.3028,18.3112,18.2859,18.3028,4522000.0
2012-03-21 14:35:00,21.75,21.77,21.75,21.76,5807200.0,18.3028,18.3196,18.3028,18.3112,5807200.0
2012-03-21 14:40:00,21.76,21.77,21.74,21.76,4692800.0,18.3112,18.3196,18.2943,18.3112,4692800.0
2012-03-21 14:45:00,21.76,21.76,21.75,21.75,2716000.0,18.3112,18.3112,18.3028,18.3028,2716000.0
2012-03-21 14:50:00,21.75,21.75,21.73,21.74,4846800.0,18.3028,18.3028,18.2859,18.2943,4846800.0
2012-03-21 14:55:00,21.74,21.76,21.72,21.76,5656000.0,18.2943,18.3112,18.2775,18.3112,5656000.0
2012-03-21 15:00:00,21.76,21.76,21.75,21.75,3780000.0,18.3112,18.3112,18.3028,18.3028,3780000.0
2012-03-21 15:05:00,21.75,21.77,21.75,21.77,7557200.0,18.3028,18.3196,18.3028,18.3196,7557200.0
2012-03-21 15:10:00,21.77,21.77,21.75,21.76,4611600.0,18.3196,18.3196,18.3028,18.3112,4611600.0
2012-03-21 15:15:00,21.76,21.76,21.75,21.76,4132800.0,18.3112,18.3112,18.3028,18.3112,4132800.0
2012-03-21 15:20:00,21.76,21.76,21.75,21.75,4242000.0,18.3112,18.3112,18.3028,18.3028,4242000.0
2012-03-21 15:25:00,21.75,21.76,21.73,21.75,7481600.0,18.3028,18.3112,18.2859,18.3028,7481600.0
2012-03-21 15:30:00,21.75,21.76,21.74,21.74,3491600.0,18.3028,18.3112,18.2943,18.2943,3491600.0
2012-03-21 15:35:00,21.75,21.75,21.69,21.7,12966800.0,18.3028,18.3028,18.2523,18.2607,12966800.0
2012-03-21 15:40:00,21.7,21.7,21.59,21.6,23452800.0,18.2607,18.2607,18.1681,18.1765,23452800.0
2012-03-21 15:45:00,21.6,21.66,21.6,21.64,19832400.0,18.1765,18.227,18.1765,18.2102,19832400.0
2012-03-21 15:50:00,21.64,21.64,21.52,21.55,27893600.0,18.2102,18.2102,18.1092,18.1345,27893600.0
2012-03-21 15:55:00,21.55,21.58,21.52,21.52,26891200.0,18.1345,18.1597,18.1092,18.1092,26891200.0
2012-03-22 09:30:00,21.36,21.38,21.27,21.29,34263600.0,17.9746,17.9914,17.8988,17.9157,34263600.0
2012-03-22 09:35:00,21.27,21.39,21.27,21.37,20913200.0,17.8988,17.9998,17.8988,17.983,20913200.0
2012-03-22 09:40:00,21.37,21.38,21.34,21.37,12625200.0,17.983,17.9914,17.9577,17.983,12625200.0
2012-03-22 09:45:00,21.37,21.43,21.35,21.4,14375200.0,17.983,18.0335,17.9662,18.0082,14375200.0
2012-03-22 09:50:00,21.4,21.51,21.4,21.5,20636000.0,18.0082,18.1008,18.0082,18.0924,20636000.0
2012-03-22 09:55:00,21.5,21.5,21.46,21.49,12703600.0,18.0924,18.0924,18.0587,18.084,12703600.0
2012-03-22 10:00:00,21.49,21.57,21.47,21.55,15772400.0,18.084,18.1513,18.0671,18.1345,15772400.0
2012-03-22 10:05:00,21.55,21.59,21.52,21.53,13832000.0,18.1345,18.1681,18.1092,18.1176,13832000.0
2012-03-22 10:10:00,21.52,21.57,21.51,21.53,8668800.0,18.1092,18.1513,18.1008,18.1176,8668800.0
2012-03-22 10:15:00,21.53,21.54,21.45,21.49,14322000.0,18.1176,18.126,18.0503,18.084,14322000.0
2012-03-22 10:20:00,21.49,21.51,21.45,21.46,6106800.0,18.084,18.1008,18.0503,18.0587,6106800.0
2012-03-22 10:25:00,21.46,21.49,21.45,21.47,6683600.0,18.0587,18.084,18.0503,18.0671,6683600.0
2012-03-22 10:30:00,21.47,21.5,21.46,21.47,9122400.0,18.0671,18.0924,18.0587,18.0671,9122400.0
2012-03-22 10:35:00,21.47,21.51,21.45,21.5,9046800.0,18.0671,18.1008,18.0503,18.0924,9046800.0
2012-03-22 10:40:00,21.5,21.55,21.47,21.54,9430400.0,18.0924,18.1345,18.0671,18.126,9430400.0
2012-03-22 10:45:00,21.53,21.55,21.47,21.48,8386000.0,18.1176,18.1345,18.0671,18.0756,8386000.0
2012-03-22 10:50:00,21.48,21.49,21.44,21.46,7282800.0,18.0756,18.084,18.0419,18.0587,7282800.0
2012-03-22 10:55:00,21.46,21.49,21.46,21.47,5250000.0,18.0587,18.084,18.0587,18.0671,5250000.0
2012-03-22 11:00:00,21.48,21.49,21.44,21.48,6146000.0,18.0756,18.084,18.0419,18.0756,6146000.0
2012-03-22 11:05:00,21.48,21.5,21.47,21.48,4790800.0,18.0756,18.0924,18.0671,18.0756,4790800.0
2012-03-22 11:10:00,21.48,21.51,21.47,21.49,6902000.0,18.0756,18.1008,18.0671,18.084,6902000.0
2012-03-22 11:15:00,21.49,21.52,21.48,21.51,3326400.0,18.084,18.1092,18.0756,18.1008,3326400.0
2012-03-22 11:20:00,21.51,21.53,21.5,21.53,6246800.0,18.1008,18.1176,18.0924,18.1176,6246800.0
2012-03-22 11:25:00,21.53,21.53,21.5,21.51,3995600.0,18.1176,18.1176,18.0924,18.1008,3995600.0
2012-03-22 11:30:00,21.51,21.52,21.5,21.52,2738400.0,18.1008,18.1092,18.0924,18.1092,2738400.0
2012-03-22 11:35:00,21.52,21.53,21.5,21.5,2903600.0,18.1092,18.1176,18.0924,18.0924,2903600.0
2012-03-22 11:40:00,21.5,21.52,21.5,21.5,1892800.0,18.0924,18.1092,18.0924,18.0924,1892800.0
2012-03-22 11:45:00,21.5,21.52,21.49,21.49,3785600.0,18.0924,18.1092,18.084,18.084,3785600.0
2012-03-22 11:50:00,21.5,21.51,21.48,21.5,3318000.0,18.0924,18.1008,18.0756,18.0924,3318000.0
2012-03-22 11:55:00,21.5,21.5,21.47,21.49,4076800.0,18.0924,18.0924,18.0671,18.084,4076800.0
2012-03-22 12:00:00,21.49,21.53,21.49,21.52,4452000.0,18.084,18.1176,18.084,18.1092,4452000.0
2012-03-22 12:05:00,21.52,21.53,21.51,21.52,2304400.0,18.1092,18.1176,18.1008,18.1092,2304400.0
2012-03-22 12:10:00,21.52,21.53,21.51,21.51,2433200.0,18.1092,18.1176,18.1008,18.1008,2433200.0
2012-03-22 12:15:00,21.51,21.53,21.51,21.52,2049600.0,18.1008,18.1176,18.1008,18.1092,2049600.0
2012-03-22 12:20:00,21.52,21.54,21.52,21.53,3362800.0,18.1092,18.126,18.1092,18.1176,3362800.0
2012-03-22 12:25:00,21.53,21.54,21.51,21.53,3116400.0,18.1176,18.126,18.1008,18.1176,3116400.0
2012-03-22 12:30:00,21.53,21.53,21.52,21.52,2357600.0,18.1176,18.1176,18.1092,18.1092,2357600.0
2012-03-22 12:35:00,21.52,21.53,21.51,21.51,2788800.0,18.1092,18.1176,18.1008,18.1008,2788800.0
2012-03-22 12:40:00,21.51,21.52,21.51,21.51,2713200.0,18.1008,18.1092,18.1008,18.1008,2713200.0
2012-03-22 12:45:00,21.51,21.52,21.5,21.52,2416400.0,18.1008,18.1092,18.0924,18.1092,2416400.0
2012-03-22 12:50:00,21.52,21.53,21.52,21.53,2382800.0,18.1092,18.1176,18.1092,18.1176,2382800.0
2012-03-22 12:55:00,21.53,21.54,21.52,21.53,2643200.0,18.1176,18.126,18.1092,18.1176,2643200.0
2012-03-22 13:00:00,21.53,21.53,21.49,21.5,3105200.0,18.1176,18.1176,18.084,18.0924,3105200.0
2012-03-22 13:05:00,21.5,21.51,21.48,21.49,3673600.0,18.0924,18.1008,18.0756,18.084,3673600.0
2012-03-22 13:10:00,21.49,21.5,21.48,21.48,1817200.0,18.084,18.0924,18.0756,18.0756,1817200.0
2012-03-22 13:15:00,21.48,21.5,21.48,21.48,1514800.0,18.0756,18.0924,18.0756,18.0756,1514800.0
2012-03-22 13:20:00,21.48,21.5,21.48,21.49,2405200.0,18.0756,18.0924,18.0756,18.084,2405200.0
2012-03-22 13:25:00,21.49,21.49,21.45,21.47,5238800.0,18.084,18.084,18.0503,18.0671,5238800.0
2012-03-22 13:30:00,21.48,21.49,21.46,21.47,2973600.0,18.0756,18.084,18.0587,18.0671,2973600.0
2012-03-22 13:35:00,21.47,21.49,21.46,21.48,3388000.0,18.0671,18.084,18.0587,18.0756,3388000.0
2012-03-22 13:40:00,21.49,21.49,21.46,21.46,2111200.0,18.084,18.084,18.0587,18.0587,2111200.0
2012-03-22 13:45:00,21.46,21.48,21.45,21.46,2830800.0,18.0587,18.0756,18.0503,18.0587,2830800.0
2012-03-22 13:50:00,21.46,21.47,21.43,21.45,5986400.0,18.0587,18.0671,18.0335,18.0503,5986400.0
2012-03-22 13:55:00,21.46,21.46,21.39,21.43,13188000.0,18.0587,18.0587,17.9998,18.0335,13188000.0
2012-03-22 14:00:00,21.43,21.43,21.38,21.42,7322000.0,18.0335,18.0335,17.9914,18.0251,7322000.0
2012-03-22 14:05:00,21.41,21.42,21.38,21.39,7229600.0,18.0167,18.0251,17.9914,17.9998,7229600.0
2012-03-22 14:10:00,21.4,21.42,21.38,21.4,7526400.0,18.0082,18.0251,17.9914,18.0082,7526400.0
2012-03-22 14:15:00,21.4,21.42,21.39,21.4,4530400.0,18.0082,18.0251,17.9998,18.0082,4530400.0
2012-03-22 14:20:00,21.4,21.4,21.37,21.39,6204800.0,18.0082,18.0082,17.983,17.9998,6204800.0
2012-03-22 14:25:00,21.39,21.42,21.38,21.41,6834800.0,17.9998,18.0251,17.9914,18.0167,6834800.0
2012-03-22 14:30:00,21.41,21.41,21.38,21.39,6143200.0,18.0167,18.0167,17.9914,17.9998,6143200.0
2012-03-22 14:35:00,21.39,21.4,21.36,21.39,8727600.0,17.9998,18.0082,17.9746,17.9998,8727600.0
2012-03-22 14:40:00,21.39,21.4,21.37,21.39,4356800.0,17.9998,18.0082,17.983,17.9998,4356800.0
2012-03-22 14:45:00,21.38,21.4,21.37,21.38,4379200.0,17.9914,18.0082,17.983,17.9914,4379200.0
2012-03-22 14:50:00,21.38,21.39,21.36,21.38,4233600.0,17.9914,17.9998,17.9746,17.9914,4233600.0
2012-03-22 14:55:00,21.38,21.38,21.37,21.37,2354800.0,17.9914,17.9914,17.983,17.983,2354800.0
2012-03-22 15:00:00,21.37,21.37,21.33,21.33,11726400.0,17.983,17.983,17.9493,17.9493,11726400.0
2012-03-22 15:05:00,21.33,21.34,21.31,21.31,11810400.0,17.9493,17.9577,17.9325,17.9325,11810400.0
2012-03-22 15:10:00,21.31,21.33,21.31,21.31,7277200.0,17.9325,17.9493,17.9325,17.9325,7277200.0
2012-03-22 15:15:00,21.32,21.32,21.28,21.29,13045200.0,17.9409,17.9409,17.9073,17.9157,13045200.0
2012-03-22 15:20:00,21.29,21.31,21.27,21.31,10390800.0,17.9157,17.9325,17.8988,17.9325,10390800.0
2012-03-22 15:25:00,21.31,21.37,21.3,21.36,16769200.0,17.9325,17.983,17.9241,17.9746,16769200.0
2012-03-22 15:30:00,21.36,21.39,21.35,21.36,10777200.0,17.9746,17.9998,17.9662,17.9746,10777200.0
2012-03-22 15:35:00,21.36,21.41,21.35,21.4,12194000.0,17.9746,18.0167,17.9662,18.0082,12194000.0
2012-03-22 15:40:00,21.39,21.42,21.38,21.38,12619600.0,17.9998,18.0251,17.9914,17.9914,12619600.0
2012-03-22 15:45:00,21.39,21.42,21.38,21.41,10505600.0,17.9998,18.0251,17.9914,18.0167,10505600.0
2012-03-22 15:50:00,21.4,21.42,21.4,21.41,10522400.0,18.0082,18.0251,18.0082,18.0167,10522400.0
2012-03-22 15:55:00,21.41,21.41,21.39,21.4,16847600.0,18.0167,18.0167,17.9998,18.0082,16847600.0
2012-03-23 09:30:00,21.45,21.49,21.39,21.48,17043600.0,18.0503,18.084,17.9998,18.0756,17043600.0
2012-03-23 09:35:00,21.48,21.48,21.42,21.45,6927200.0,18.0756,18.0756,18.0251,18.0503,6927200.0
2012-03-23 09:40:00,21.45,21.45,21.39,21.42,10533600.0,18.0503,18.0503,17.9998,18.0251,10533600.0
2012-03-23 09:45:00,21.42,21.42,21.37,21.38,12446000.0,18.0251,18.0251,17.983,17.9914,12446000.0
2012-03-23 09:50:00,21.39,21.44,21.38,21.42,10648400.0,17.9998,18.0419,17.9914,18.0251,10648400.0
2012-03-23 09:55:00,21.42,21.43,21.39,21.4,5485200.0,18.0251,18.0335,17.9998,18.0082,5485200.0
2012-03-23 10:00:00,21.4,21.4,21.34,21.35,12040000.0,18.0082,18.0082,17.9577,17.9662,12040000.0
2012-03-23 10:05:00,21.35,21.38,21.34,21.35,7148400.0,17.9662,17.9914,17.9577,17.9662,7148400.0
2012-03-23 10:10:00,21.35,21.35,21.31,21.34,8288000.0,17.9662,17.9662,17.9325,17.9577,8288000.0
2012-03-23 10:15:00,21.34,21.37,21.34,21.36,5852000.0,17.9577,17.983,17.9577,17.9746,5852000.0
2012-03-23 10:20:00,21.36,21.37,21.34,21.37,5751200.0,17.9746,17.983,17.9577,17.983,5751200.0
2012-03-23 10:25:00,21.37,21.37,21.34,21.35,5664400.0,17.983,17.983,17.9577,17.9662,5664400.0
2012-03-23 10:30:00,21.35,21.37,21.33,21.36,4659200.0,17.9662,17.983,17.9493,17.9746,4659200.0
2012-03-23 10:35:00,21.36,21.39,21.35,21.37,5922000.0,17.9746,17.9998,17.9662,17.983,5922000.0
2012-03-23 10:40:00,21.37,21.38,21.35,21.37,3343200.0,17.983,17.9914,17.9662,17.983,3343200.0
2012-03-23 10:45:00,21.37,21.39,21.36,21.38,2749600.0,17.983,17.9998,17.9746,17.9914,2749600.0
2012-03-23 10:50:00,21.38,21.39,21.38,21.38,2604000.0,17.9914,17.9998,17.9914,17.9914,2604000.0
2012-03-23 10:55:00,21.38,21.38,21.34,21.37,1596000.0,17.9914,17.9914,17.9577,17.983,1596000.0
2012-03-23 11:00:00,21.36,21.38,21.34,21.34,3483200.0,17.9746,17.9914,17.9577,17.9577,3483200.0
2012-03-23 11:05:00,21.34,21.36,21.34,21.35,5577600.0,17.9577,17.9746,17.9577,17.9662,5577600.0
2012-03-23 11:10:00,21.35,21.37,21.34,21.36,4813200.0,17.9662,17.983,17.9577,17.9746,4813200.0
2012-03-23 11:15:00,21.36,21.38,21.35,21.38,4284000.0,17.9746,17.9914,17.9662,17.9914,4284000.0
2012-03-23 11:20:00,21.37,21.38,21.36,21.36,2228800.0,17.983,17.9914,17.9746,17.9746,2228800.0
2012-03-23 11:25:00,21.37,21.37,21.36,21.37,1296400.0,17.983,17.983,17.9746,17.983,1296400.0
2012-03-23 11:30:00,21.37,21.39,21.37,21.38,3155600.0,17.983,17.9998,17.983,17.9914,3155600.0
2012-03-23 11:35:00,21.38,21.38,21.36,21.37,2329600.0,17.9914,17.9914,17.9746,17.983,2329600.0
2012-03-23 11:40:00,21.38,21.38,21.37,21.37,1764000.0,17.9914,17.9914,17.983,17.983,1764000.0
2012-03-23 11:45:00,21.37,21.38,21.37,21.37,1484000.0,17.983,17.9914,17.983,17.983,1484000.0
2012-03-23 11:50:00,21.37,21.37,21.36,21.37,1279600.0,17.983,17.983,17.9746,17.983,1279600.0
2012-03-23 11:55:00,21.37,21.38,21.37,21.37,1344000.0,17.983,17.9914,17.983,17.983,1344000.0
2012-03-23 12:00:00,21.37,21.38,21.35,21.36,2424800.0,17.983,17.9914,17.9662,17.9746,2424800.0
2012-03-23 12:05:00,21.35,21.36,21.35,21.35,2850400.0,17.9662,17.9746,17.9662,17.9662,2850400.0
2012-03-23 12:10:00,21.35,21.35,21.31,21.32,7414400.0,17.9662,17.9662,17.9325,17.9409,7414400.0
2012-03-23 12:15:00,21.31,21.32,21.29,21.3,7968800.0,17.9325,17.9409,17.9157,17.9241,7968800.0
2012-03-23 12:20:00,21.3,21.34,21.3,21.32,4387600.0,17.9241,17.9577,17.9241,17.9409,4387600.0
2012-03-23 12:25:00,21.32,21.33,21.31,21.31,3533600.0,17.9409,17.9493,17.9325,17.9325,3533600.0
2012-03-23 12:30:00,21.31,21.33,21.31,21.32,3452400.0,17.9325,17.9493,17.9325,17.9409,3452400.0
2012-03-23 12:35:00,21.32,21.32,21.28,21.29,5510400.0,17.9409,17.9409,17.9073,17.9157,5510400.0
2012-03-23 12:40:00,21.29,21.3,21.27,21.28,5166000.0,17.9157,17.9241,17.8988,17.9073,5166000.0
2012-03-23 12:45:00,21.27,21.29,21.25,21.28,11583600.0,17.8988,17.9157,17.882,17.9073,11583600.0
2012-03-23 12:50:00,21.28,21.28,21.23,21.26,10172400.0,17.9073,17.9073,17.8652,17.8904,10172400.0
2012-03-23 12:55:00,21.26,21.29,21.24,21.28,6938400.0,17.8904,17.9157,17.8736,17.9073,6938400.0
2012-03-23 13:00:00,21.28,21.3,21.27,21.3,5317200.0,17.9073,17.9241,17.8988,17.9241,5317200.0
2012-03-23 13:05:00,21.3,21.32,21.29,21.29,5107200.0,17.9241,17.9409,17.9157,17.9157,5107200.0
2012-03-23 13:10:00,21.29,21.3,21.29,21.3,2606800.0,17.9157,17.9241,17.9157,17.9241,2606800.0
2012-03-23 13:15:00,21.3,21.3,21.27,21.29,3399200.0,17.9241,17.9241,17.8988,17.9157,3399200.0
2012-03-23 13:20:00,21.29,21.34,21.28,21.32,5490800.0,17.9157,17.9577,17.9073,17.9409,5490800.0
2012-03-23 13:25:00,21.32,21.33,21.3,21.31,2310000.0,17.9409,17.9493,17.9241,17.9325,2310000.0
2012-03-23 13:30:00,21.31,21.33,21.31,21.32,3376800.0,17.9325,17.9493,17.9325,17.9409,3376800.0
2012-03-23 13:35:00,21.32,21.35,21.32,21.33,3371200.0,17.9409,17.9662,17.9409,17.9493,3371200.0
2012-03-23 13:40:00,21.33,21.35,21.33,21.34,2842000.0,17.9493,17.9662,17.9493,17.9577,2842000.0
2012-03-23 13:45:00,21.34,21.35,21.33,21.33,1951600.0,17.9577,17.9662,17.9493,17.9493,1951600.0
2012-03-23 13:50:00,21.33,21.34,21.32,21.33,2651600.0,17.9493,17.9577,17.9409,17.9493,2651600.0
2012-03-23 13:55:00,21.33,21.34,21.32,21.32,2340800.0,17.9493,17.9577,17.9409,17.9409,2340800.0
2012-03-23 14:00:00,21.32,21.33,21.3,21.31,2024400.0,17.9409,17.9493,17.9241,17.9325,2024400.0
2012-03-23 14:05:00,21.31,21.32,21.3,21.32,3040800.0,17.9325,17.9409,17.9241,17.9409,3040800.0
2012-03-23 14:10:00,21.32,21.33,21.32,21.32,1274000.0,17.9409,17.9493,17.9409,17.9409,1274000.0
2012-03-23 14:15:00,21.32,21.35,21.31,21.34,4600400.0,17.9409,17.9662,17.9325,17.9577,4600400.0
2012-03-23 14:20:00,21.34,21.37,21.34,21.37,5560800.0,17.9577,17.983,17.9577,17.983,5560800.0
2012-03-23 14:25:00,21.37,21.38,21.35,21.37,5852000.0,17.983,17.9914,17.9662,17.983,5852000.0
2012-03-23 14:30:00,21.37,21.37,21.35,21.36,2455600.0,17.983,17.983,17.9662,17.9746,2455600.0
2012-03-23 14:35:00,21.36,21.36,21.35,21.35,1612800.0,17.9746,17.9746,17.9662,17.9662,1612800.0
2012-03-23 14:40:00,21.35,21.37,21.35,21.35,2920400.0,17.9662,17.983,17.9662,17.9662,2920400.0
2012-03-23 14:45:00,21.36,21.37,21.35,21.36,2130800.0,17.9746,17.983,17.9662,17.9746,2130800.0
2012-03-23 14:50:00,21.36,21.38,21.36,21.37,3206000.0,17.9746,17.9914,17.9746,17.983,3206000.0
2012-03-23 14:55:00,21.37,21.37,21.36,21.36,2217600.0,17.983,17.983,17.9746,17.9746,2217600.0
2012-03-23 15:00:00,21.36,21.36,21.34,21.34,4023600.0,17.9746,17.9746,17.9577,17.9577,4023600.0
2012-03-23 15:05:00,21.34,21.35,21.33,21.33,2914800.0,17.9577,17.9662,17.9493,17.9493,2914800.0
2012-03-23 15:10:00,21.34,21.34,21.29,21.3,7106400.0,17.9577,17.9577,17.9157,17.9241,7106400.0
2012-03-23 15:15:00,21.3,21.33,21.3,21.31,5202400.0,17.9241,17.9493,17.9241,17.9325,5202400.0
2012-03-23 15:20:00,21.31,21.32,21.3,21.31,1999200.0,17.9325,17.9409,17.9241,17.9325,1999200.0
2012-03-23 15:25:00,21.31,21.32,21.28,21.3,5185600.0,17.9325,17.9409,17.9073,17.9241,5185600.0
2012-03-23 15:30:00,21.3,21.32,21.27,21.3,4393200.0,17.9241,17.9409,17.8988,17.9241,4393200.0
2012-03-23 15:35:00,21.31,21.31,21.28,21.28,6784400.0,17.9325,17.9325,17.9073,17.9073,6784400.0
2012-03-23 15:40:00,21.28,21.3,21.28,21.29,5622400.0,17.9073,17.9241,17.9073,17.9157,5622400.0
2012-03-23 15:45:00,21.29,21.29,21.28,21.28,7198800.0,17.9157,17.9157,17.9073,17.9073,7198800.0
2012-03-23 15:50:00,21.28,21.28,21.26,21.27,10326400.0,17.9073,17.9073,17.8904,17.8988,10326400.0
2012-03-23 15:55:00,21.27,21.31,21.26,21.29,18970000.0,17.8988,17.9325,17.8904,17.9157,18970000.0
2012-03-26 09:30:00,21.42,21.43,21.36,21.39,28156800.0,18.0251,18.0335,17.9746,17.9998,28156800.0
2012-03-26 09:35:00,21.39,21.39,21.35,21.37,12566400.0,17.9998,17.9998,17.9662,17.983,12566400.0
2012-03-26 09:40:00,21.37,21.37,21.33,21.34,8803200.0,17.983,17.983,17.9493,17.9577,8803200.0
2012-03-26 09:45:00,21.34,21.37,21.32,21.35,9693600.0,17.9577,17.983,17.9409,17.9662,9693600.0
2012-03-26 09:50:00,21.35,21.36,21.33,21.33,6745200.0,17.9662,17.9746,17.9493,17.9493,6745200.0
2012-03-26 09:55:00,21.34,21.39,21.33,21.38,8632400.0,17.9577,17.9998,17.9493,17.9914,8632400.0
2012-03-26 10:00:00,21.37,21.38,21.36,21.37,5096000.0,17.983,17.9914,17.9746,17.983,5096000.0
2012-03-26 10:05:00,21.37,21.37,21.35,21.36,5611200.0,17.983,17.983,17.9662,17.9746,5611200.0
2012-03-26 10:10:00,21.37,21.37,21.33,21.33,6515600.0,17.983,17.983,17.9493,17.9493,6515600.0
2012-03-26 10:15:00,21.33,21.35,21.29,21.3,14442400.0,17.9493,17.9662,17.9157,17.9241,14442400.0
2012-03-26 10:20:00,21.3,21.31,21.26,21.3,11088000.0,17.9241,17.9325,17.8904,17.9241,11088000.0
2012-03-26 10:25:00,21.29,21.31,21.28,21.3,6022800.0,17.9157,17.9325,17.9073,17.9241,6022800.0
2012-03-26 10:30:00,21.3,21.3,21.26,21.28,6451200.0,17.9241,17.9241,17.8904,17.9073,6451200.0
2012-03-26 10:35:00,21.28,21.3,21.27,21.28,5636400.0,17.9073,17.9241,17.8988,17.9073,5636400.0
2012-03-26 10:40:00,21.28,21.29,21.27,21.28,4510800.0,17.9073,17.9157,17.8988,17.9073,4510800.0
2012-03-26 10:45:00,21.28,21.33,21.28,21.33,6269200.0,17.9073,17.9493,17.9073,17.9493,6269200.0
2012-03-26 10:50:00,21.33,21.33,21.31,21.32,4505200.0,17.9493,17.9493,17.9325,17.9409,4505200.0
2012-03-26 10:55:00,21.32,21.34,21.31,21.32,3382400.0,17.9409,17.9577,17.9325,17.9409,3382400.0
2012-03-26 11:00:00,21.33,21.33,21.31,21.31,4636800.0,17.9493,17.9493,17.9325,17.9325,4636800.0
2012-03-26 11:05:00,21.31,21.32,21.3,21.31,2142000.0,17.9325,17.9409,17.9241,17.9325,2142000.0
2012-03-26 11:10:00,21.31,21.32,21.31,21.31,1918000.0,17.9325,17.9409,17.9325,17.9325,1918000.0
2012-03-26 11:15:00,21.31,21.33,21.3,21.32,2430400.0,17.9325,17.9493,17.9241,17.9409,2430400.0
2012-03-26 11:20:00,21.32,21.35,21.32,21.35,4418400.0,17.9409,17.9662,17.9409,17.9662,4418400.0
2012-03-26 11:25:00,21.35,21.36,21.34,21.34,5356400.0,17.9662,17.9746,17.9577,17.9577,5356400.0
2012-03-26 11:30:00,21.34,21.35,21.34,21.34,2377200.0,17.9577,17.9662,17.9577,17.9577,2377200.0
2012-03-26 11:35:00,21.34,21.35,21.34,21.35,2783200.0,17.9577,17.9662,17.9577,17.9662,2783200.0
2012-03-26 11:40:00,21.35,21.35,21.34,21.34,2007600.0,17.9662,17.9662,17.9577,17.9577,2007600.0
2012-03-26 11:45:00,21.35,21.35,21.34,21.35,2612400.0,17.9662,17.9662,17.9577,17.9662,2612400.0
2012-03-26 11:50:00,21.35,21.35,21.31,21.32,5236000.0,17.9662,17.9662,17.9325,17.9409,5236000.0
2012-03-26 11:55:00,21.32,21.33,21.31,21.32,1940400.0,17.9409,17.9493,17.9325,17.9409,1940400.0
2012-03-26 12:00:00,21.32,21.33,21.32,21.33,935200.0,17.9409,17.9493,17.9409,17.9493,935200.0
2012-03-26 12:05:00,21.33,21.33,21.32,21.32,1296400.0,17.9493,17.9493,17.9409,17.9409,1296400.0
2012-03-26 12:10:00,21.32,21.32,21.32,21.32,1822800.0,17.9409,17.9409,17.9409,17.9409,1822800.0
2012-03-26 12:15:00,21.32,21.33,21.32,21.32,1372000.0,17.9409,17.9493,17.9409,17.9409,1372000.0
2012-03-26 12:20:00,21.32,21.33,21.31,21.32,2111200.0,17.9409,17.9493,17.9325,17.9409,2111200.0
2012-03-26 12:25:00,21.32,21.32,21.3,21.31,2469600.0,17.9409,17.9409,17.9241,17.9325,2469600.0
2012-03-26 12:30:00,21.32,21.32,21.31,21.31,2032800.0,17.9409,17.9409,17.9325,17.9325,2032800.0
2012-03-26 12:35:00,21.31,21.32,21.31,21.31,1181600.0,17.9325,17.9409,17.9325,17.9325,1181600.0
2012-03-26 12:40:00,21.31,21.33,21.31,21.33,2536800.0,17.9325,17.9493,17.9325,17.9493,2536800.0
2012-03-26 12:45:00,21.33,21.35,21.32,21.35,3763200.0,17.9493,17.9662,17.9409,17.9662,3763200.0
2012-03-26 12:50:00,21.35,21.36,21.35,21.35,3785600.0,17.9662,17.9746,17.9662,17.9662,3785600.0
2012-03-26 12:55:00,21.35,21.35,21.33,21.33,1878800.0,17.9662,17.9662,17.9493,17.9493,1878800.0
2012-03-26 13:00:00,21.33,21.34,21.31,21.33,2402400.0,17.9493,17.9577,17.9325,17.9493,2402400.0
2012-03-26 13:05:00,21.33,21.34,21.33,21.33,1377600.0,17.9493,17.9577,17.9493,17.9493,1377600.0
2012-03-26 13:10:00,21.33,21.34,21.33,21.34,1699600.0,17.9493,17.9577,17.9493,17.9577,1699600.0
2012-03-26 13:15:00,21.34,21.34,21.33,21.33,1318800.0,17.9577,17.9577,17.9493,17.9493,1318800.0
2012-03-26 13:20:00,21.33,21.33,21.33,21.33,1248800.0,17.9493,17.9493,17.9493,17.9493,1248800.0
2012-03-26 13:25:00,21.33,21.38,21.33,21.37,7845600.0,17.9493,17.9914,17.9493,17.983,7845600.0
2012-03-26 13:30:00,21.37,21.39,21.36,21.39,4144000.0,17.983,17.9998,17.9746,17.9998,4144000.0
2012-03-26 13:35:00,21.39,21.41,21.39,21.39,7355600.0,17.9998,18.0167,17.9998,17.9998,7355600.0
2012-03-26 13:40:00,21.39,21.43,21.39,21.42,5107200.0,17.9998,18.0335,17.9998,18.0251,5107200.0
2012-03-26 13:45:00,21.42,21.49,21.42,21.49,15232000.0,18.0251,18.084,18.0251,18.084,15232000.0
2012-03-26 13:50:00,21.49,21.52,21.47,21.49,13700400.0,18.084,18.1092,18.0671,18.084,13700400.0
2012-03-26 13:55:00,21.49,21.53,21.48,21.51,9276400.0,18.084,18.1176,18.0756,18.1008,9276400.0
2012-03-26 14:00:00,21.5,21.54,21.5,21.54,10774400.0,18.0924,18.126,18.0924,18.126,10774400.0
2012-03-26 14:05:00,21.54,21.56,21.53,21.56,11057200.0,18.126,18.1429,18.1176,18.1429,11057200.0
2012-03-26 14:10:00,21.56,21.63,21.56,21.61,21999600.0,18.1429,18.2018,18.1429,18.185,21999600.0
2012-03-26 14:15:00,21.61,21.63,21.59,21.62,13087200.0,18.185,18.2018,18.1681,18.1934,13087200.0
2012-03-26 14:20:00,21.61,21.67,21.61,21.65,18564000.0,18.185,18.2354,18.185,18.2186,18564000.0
2012-03-26 14:25:00,21.65,21.65,21.62,21.64,7896000.0,18.2186,18.2186,18.1934,18.2102,7896000.0
2012-03-26 14:30:00,21.64,21.65,21.6,21.62,10953600.0,18.2102,18.2186,18.1765,18.1934,10953600.0
2012-03-26 14:35:00,21.61,21.62,21.59,21.61,6840400.0,18.185,18.1934,18.1681,18.185,6840400.0
2012-03-26 14:40:00,21.61,21.62,21.6,21.62,5370400.0,18.185,18.1934,18.1765,18.1934,5370400.0
2012-03-26 14:45:00,21.62,21.64,21.6,21.62,8022000.0,18.1934,18.2102,18.1765,18.1934,8022000.0
2012-03-26 14:50:00,21.63,21.63,21.61,21.62,3525200.0,18.2018,18.2018,18.185,18.1934,3525200.0
2012-03-26 14:55:00,21.62,21.65,21.61,21.63,7182000.0,18.1934,18.2186,18.185,18.2018,7182000.0
2012-03-26 15:00:00,21.63,21.65,21.61,21.64,5712000.0,18.2018,18.2186,18.185,18.2102,5712000.0
2012-03-26 15:05:00,21.64,21.66,21.64,21.64,9284800.0,18.2102,18.227,18.2102,18.2102,9284800.0
2012-03-26 15:10:00,21.64,21.66,21.64,21.65,6496000.0,18.2102,18.227,18.2102,18.2186,6496000.0
2012-03-26 15:15:00,21.65,21.66,21.63,21.64,8792000.0,18.2186,18.227,18.2018,18.2102,8792000.0
2012-03-26 15:20:00,21.64,21.65,21.62,21.64,7285600.0,18.2102,18.2186,18.1934,18.2102,7285600.0
2012-03-26 15:25:00,21.63,21.66,21.63,21.65,5978000.0,18.2018,18.227,18.2018,18.2186,5978000.0
2012-03-26 15:30:00,21.65,21.67,21.64,21.66,9388400.0,18.2186,18.2354,18.2102,18.227,9388400.0
2012-03-26 15:35:00,21.66,21.68,21.63,21.63,12824000.0,18.227,18.2439,18.2018,18.2018,12824000.0
2012-03-26 15:40:00,21.63,21.64,21.61,21.63,7977200.0,18.2018,18.2102,18.185,18.2018,7977200.0
2012-03-26 15:45:00,21.63,21.66,21.62,21.65,9388400.0,18.2018,18.227,18.1934,18.2186,9388400.0
2012-03-26 15:50:00,21.65,21.68,21.65,21.66,19832400.0,18.2186,18.2439,18.2186,18.227,19832400.0
2012-03-26 15:55:00,21.66,21.68,21.64,21.67,21355600.0,18.227,18.2439,18.2102,18.2354,21355600.0
2012-03-27 09:30:00,21.65,21.76,21.65,21.75,27202000.0,18.2186,18.3112,18.2186,18.3028,27202000.0
2012-03-27 09:35:00,21.75,21.78,21.74,21.76,21072800.0,18.3028,18.328,18.2943,18.3112,21072800.0
2012-03-27 09:40:00,21.76,21.82,21.75,21.82,24953600.0,18.3112,18.3617,18.3028,18.3617,24953600.0
2012-03-27 09:45:00,21.81,21.87,21.67,21.85,21484400.0,18.3533,18.4037,18.2354,18.3869,21484400.0
2012-03-27 09:50:00,21.85,21.9,21.67,21.87,16632000.0,18.3869,18.429,18.2354,18.4037,16632000.0
2012-03-27 09:55:00,21.87,21.91,21.82,21.84,17620400.0,18.4037,18.4374,18.3617,18.3785,17620400.0
2012-03-27 10:00:00,21.84,21.87,21.81,21.85,12647600.0,18.3785,18.4037,18.3533,18.3869,12647600.0
2012-03-27 10:05:00,21.85,21.88,21.84,21.87,8360800.0,18.3869,18.4122,18.3785,18.4037,8360800.0
2012-03-27 10:10:00,21.87,21.91,21.86,21.9,9567600.0,18.4037,18.4374,18.3953,18.429,9567600.0
2012-03-27 10:15:00,21.91,21.96,21.9,21.95,16312800.0,18.4374,18.4795,18.429,18.4711,16312800.0
2012-03-27 10:20:00,21.95,21.95,21.91,21.94,12376000.0,18.4711,18.4711,18.4374,18.4627,12376000.0
2012-03-27 10:25:00,21.94,21.94,21.9,21.94,8428000.0,18.4627,18.4627,18.429,18.4627,8428000.0
2012-03-27 10:30:00,21.94,21.95,21.93,21.94,9690800.0,18.4627,18.4711,18.4542,18.4627,9690800.0
2012-03-27 10:35:00,21.94,21.96,21.92,21.96,9539600.0,18.4627,18.4795,18.4458,18.4795,9539600.0
2012-03-27 10:40:00,21.96,21.96,21.92,21.92,8582000.0,18.4795,18.4795,18.4458,18.4458,8582000.0
2012-03-27 10:45:00,21.92,21.94,21.9,21.91,7571200.0,18.4458,18.4627,18.429,18.4374,7571200.0
2012-03-27 10:50:00,21.92,21.92,21.88,21.88,9130800.0,18.4458,18.4458,18.4122,18.4122,9130800.0
2012-03-27 10:55:00,21.88,21.88,21.85,21.88,11438000.0,18.4122,18.4122,18.3869,18.4122,11438000.0
2012-03-27 11:00:00,21.88,21.9,21.88,21.89,6613600.0,18.4122,18.429,18.4122,18.4206,6613600.0
2012-03-27 11:05:00,21.89,21.9,21.88,21.88,2587200.0,18.4206,18.429,18.4122,18.4122,2587200.0
2012-03-27 11:10:00,21.88,21.92,21.88,21.91,6316800.0,18.4122,18.4458,18.4122,18.4374,6316800.0
2012-03-27 11:15:00,21.91,21.93,21.89,21.91,4944800.0,18.4374,18.4542,18.4206,18.4374,4944800.0
2012-03-27 11:20:00,21.91,21.94,21.91,21.94,3830400.0,18.4374,18.4627,18.4374,18.4627,3830400.0
2012-03-27 11:25:00,21.93,21.94,21.93,21.93,4001200.0,18.4542,18.4627,18.4542,18.4542,4001200.0
2012-03-27 11:30:00,21.93,21.94,21.92,21.92,2424800.0,18.4542,18.4627,18.4458,18.4458,2424800.0
2012-03-27 11:35:00,21.92,21.92,21.89,21.91,5087600.0,18.4458,18.4458,18.4206,18.4374,5087600.0
2012-03-27 11:40:00,21.91,21.91,21.89,21.9,3575600.0,18.4374,18.4374,18.4206,18.429,3575600.0
2012-03-27 11:45:00,21.9,21.92,21.88,21.91,4043200.0,18.429,18.4458,18.4122,18.4374,4043200.0
2012-03-27 11:50:00,21.91,21.91,21.9,21.91,2284800.0,18.4374,18.4374,18.429,18.4374,2284800.0
2012-03-27 11:55:00,21.91,21.92,21.9,21.91,2310000.0,18.4374,18.4458,18.429,18.4374,2310000.0
2012-03-27 12:00:00,21.91,21.94,21.91,21.93,6314000.0,18.4374,18.4627,18.4374,18.4542,6314000.0
2012-03-27 12:05:00,21.93,21.95,21.92,21.94,4062800.0,18.4542,18.4711,18.4458,18.4627,4062800.0
2012-03-27 12:10:00,21.94,21.95,21.93,21.94,2587200.0,18.4627,18.4711,18.4542,18.4627,2587200.0
2012-03-27 12:15:00,21.94,21.95,21.93,21.93,4846800.0,18.4627,18.4711,18.4542,18.4542,4846800.0
2012-03-27 12:20:00,21.93,21.94,21.93,21.93,2072000.0,18.4542,18.4627,18.4542,18.4542,2072000.0
2012-03-27 12:25:00,21.93,21.93,21.92,21.92,2508800.0,18.4542,18.4542,18.4458,18.4458,2508800.0
2012-03-27 12:30:00,21.92,21.93,21.91,21.92,3292800.0,18.4458,18.4542,18.4374,18.4458,3292800.0
2012-03-27 12:35:00,21.91,21.93,21.91,21.93,3889200.0,18.4374,18.4542,18.4374,18.4542,3889200.0
2012-03-27 12:40:00,21.93,21.93,21.92,21.92,2058000.0,18.4542,18.4542,18.4458,18.4458,2058000.0
2012-03-27 12:45:00,21.92,21.93,21.92,21.92,1556800.0,18.4458,18.4542,18.4458,18.4458,1556800.0
2012-03-27 12:50:00,21.92,21.93,21.91,21.92,3763200.0,18.4458,18.4542,18.4374,18.4458,3763200.0
2012-03-27 12:55:00,21.93,21.93,21.92,21.92,2976400.0,18.4542,18.4542,18.4458,18.4458,2976400.0
2012-03-27 13:00:00,21.92,21.94,21.92,21.93,2080400.0,18.4458,18.4627,18.4458,18.4542,2080400.0
2012-03-27 13:05:00,21.93,21.94,21.93,21.94,3088400.0,18.4542,18.4627,18.4542,18.4627,3088400.0
2012-03-27 13:10:00,21.94,21.94,21.93,21.94,2324000.0,18.4627,18.4627,18.4542,18.4627,2324000.0
2012-03-27 13:15:00,21.94,21.94,21.92,21.93,3558800.0,18.4627,18.4627,18.4458,18.4542,3558800.0
2012-03-27 13:20:00,21.93,21.93,21.91,21.92,2391200.0,18.4542,18.4542,18.4374,18.4458,2391200.0
2012-03-27 13:25:00,21.92,21.93,21.92,21.93,1489600.0,18.4458,18.4542,18.4458,18.4542,1489600.0
2012-03-27 13:30:00,21.93,21.93,21.92,21.92,1657600.0,18.4542,18.4542,18.4458,18.4458,1657600.0
2012-03-27 13:35:00,21.92,21.93,21.92,21.92,2374400.0,18.4458,18.4542,18.4458,18.4458,2374400.0
2012-03-27 13:40:00,21.92,21.93,21.92,21.93,2058000.0,18.4458,18.4542,18.4458,18.4542,2058000.0
2012-03-27 13:45:00,21.92,21.95,21.92,21.95,6123600.0,18.4458,18.4711,18.4458,18.4711,6123600.0
2012-03-27 13:50:00,21.94,21.96,21.94,21.96,4032000.0,18.4627,18.4795,18.4627,18.4795,4032000.0
2012-03-27 13:55:00,21.96,21.98,21.95,21.97,10911600.0,18.4795,18.4963,18.4711,18.4879,10911600.0
2012-03-27 14:00:00,21.97,21.98,21.96,21.97,6098400.0,18.4879,18.4963,18.4795,18.4879,6098400.0
2012-03-27 14:05:00,21.98,21.98,21.96,21.97,3570000.0,18.4963,18.4963,18.4795,18.4879,3570000.0
2012-03-27 14:10:00,21.97,21.98,21.95,21.96,7428400.0,18.4879,18.4963,18.4711,18.4795,7428400.0
2012-03-27 14:15:00,21.96,21.97,21.94,21.97,4228000.0,18.4795,18.4879,18.4627,18.4879,4228000.0
2012-03-27 14:20:00,21.97,21.97,21.94,21.95,2755200.0,18.4879,18.4879,18.4627,18.4711,2755200.0
2012-03-27 14:25:00,21.95,21.97,21.94,21.97,3824800.0,18.4711,18.4879,18.4627,18.4879,3824800.0
2012-03-27 14:30:00,21.97,21.98,21.96,21.97,3970400.0,18.4879,18.4963,18.4795,18.4879,3970400.0
2012-03-27 14:35:00,21.97,21.97,21.95,21.95,2632000.0,18.4879,18.4879,18.4711,18.4711,2632000.0
2012-03-27 14:40:00,21.95,21.96,21.95,21.95,2550800.0,18.4711,18.4795,18.4711,18.4711,2550800.0
2012-03-27 14:45:00,21.95,21.97,21.95,21.97,3236800.0,18.4711,18.4879,18.4711,18.4879,3236800.0
2012-03-27 14:50:00,21.97,21.98,21.96,21.97,5194000.0,18.4879,18.4963,18.4795,18.4879,5194000.0
2012-03-27 14:55:00,21.97,21.97,21.96,21.96,3438400.0,18.4879,18.4879,18.4795,18.4795,3438400.0
2012-03-27 15:00:00,21.96,21.98,21.96,21.97,2951200.0,18.4795,18.4963,18.4795,18.4879,2951200.0
2012-03-27 15:05:00,21.97,22.01,21.97,22.01,12838000.0,18.4879,18.5216,18.4879,18.5216,12838000.0
2012-03-27 15:10:00,22.01,22.01,21.98,22.0,5916400.0,18.5216,18.5216,18.4963,18.5131,5916400.0
2012-03-27 15:15:00,22.0,22.0,21.97,21.99,6736800.0,18.5131,18.5131,18.4879,18.5047,6736800.0
2012-03-27 15:20:00,21.98,21.99,21.89,21.89,17136000.0,18.4963,18.5047,18.4206,18.4206,17136000.0
2012-03-27 15:25:00,21.89,21.95,21.87,21.87,16380000.0,18.4206,18.4711,18.4037,18.4037,16380000.0
2012-03-27 15:30:00,21.87,21.92,21.87,21.91,10376800.0,18.4037,18.4458,18.4037,18.4374,10376800.0
2012-03-27 15:35:00,21.91,21.95,21.9,21.94,9226000.0,18.4374,18.4711,18.429,18.4627,9226000.0
2012-03-27 15:40:00,21.95,21.95,21.92,21.94,6132000.0,18.4711,18.4711,18.4458,18.4627,6132000.0
2012-03-27 15:45:00,21.93,21.94,21.9,21.91,10458000.0,18.4542,18.4627,18.429,18.4374,10458000.0
2012-03-27 15:50:00,21.91,21.95,21.9,21.94,10973200.0,18.4374,18.4711,18.429,18.4627,10973200.0
2012-03-27 15:55:00,21.94,21.95,21.92,21.95,15727600.0,18.4627,18.4711,18.4458,18.4711,15727600.0
2012-03-28 09:30:00,22.09,22.14,22.06,22.13,31393600.0,18.5889,18.631,18.5636,18.6225,31393600.0
2012-03-28 09:35:00,22.12,22.19,22.12,22.18,21630000.0,18.6141,18.673,18.6141,18.6646,21630000.0
2012-03-28 09:40:00,22.18,22.19,22.12,22.12,24833200.0,18.6646,18.673,18.6141,18.6141,24833200.0
2012-03-28 09:45:00,22.12,22.14,22.09,22.13,14638400.0,18.6141,18.631,18.5889,18.6225,14638400.0
2012-03-28 09:50:00,22.13,22.15,22.11,22.14,12720400.0,18.6225,18.6394,18.6057,18.631,12720400.0
2012-03-28 09:55:00,22.13,22.14,22.1,22.11,8422400.0,18.6225,18.631,18.5973,18.6057,8422400.0
2012-03-28 10:00:00,22.11,22.18,22.1,22.18,15122800.0,18.6057,18.6646,18.5973,18.6646,15122800.0
2012-03-28 10:05:00,22.18,22.19,22.15,22.16,9396800.0,18.6646,18.673,18.6394,18.6478,9396800.0
2012-03-28 10:10:00,22.16,22.17,22.13,22.16,5790400.0,18.6478,18.6562,18.6225,18.6478,5790400.0
2012-03-28 10:15:00,22.16,22.16,22.11,22.13,9802800.0,18.6478,18.6478,18.6057,18.6225,9802800.0
2012-03-28 10:20:00,22.12,22.15,22.1,22.14,7728000.0,18.6141,18.6394,18.5973,18.631,7728000.0
2012-03-28 10:25:00,22.14,22.14,22.12,22.14,4082400.0,18.631,18.631,18.6141,18.631,4082400.0
2012-03-28 10:30:00,22.14,22.14,22.09,22.09,9545200.0,18.631,18.631,18.5889,18.5889,9545200.0
2012-03-28 10:35:00,22.09,22.09,22.01,22.08,18580800.0,18.5889,18.5889,18.5216,18.5805,18580800.0
2012-03-28 10:40:00,22.08,22.09,22.05,22.06,8906800.0,18.5805,18.5889,18.5552,18.5636,8906800.0
2012-03-28 10:45:00,22.06,22.09,22.03,22.07,9122400.0,18.5636,18.5889,18.5384,18.572,9122400.0
2012-03-28 10:50:00,22.07,22.08,22.06,22.07,6104000.0,18.572,18.5805,18.5636,18.572,6104000.0
2012-03-28 10:55:00,22.07,22.09,22.06,22.09,6263600.0,18.572,18.5889,18.5636,18.5889,6263600.0
2012-03-28 11:00:00,22.09,22.11,22.08,22.09,7845600.0,18.5889,18.6057,18.5805,18.5889,7845600.0
2012-03-28 11:05:00,22.09,22.11,22.08,22.11,5524400.0,18.5889,18.6057,18.5805,18.6057,5524400.0
2012-03-28 11:10:00,22.11,22.13,22.09,22.11,6395200.0,18.6057,18.6225,18.5889,18.6057,6395200.0
2012-03-28 11:15:00,22.11,22.12,22.1,22.11,3147200.0,18.6057,18.6141,18.5973,18.6057,3147200.0
2012-03-28 11:20:00,22.1,22.11,22.08,22.08,3791200.0,18.5973,18.6057,18.5805,18.5805,3791200.0
2012-03-28 11:25:00,22.08,22.08,22.05,22.07,6092800.0,18.5805,18.5805,18.5552,18.572,6092800.0
2012-03-28 11:30:00,22.07,22.08,22.03,22.03,5726000.0,18.572,18.5805,18.5384,18.5384,5726000.0
2012-03-28 11:35:00,22.03,22.06,22.0,22.05,9892400.0,18.5384,18.5636,18.5131,18.5552,9892400.0
2012-03-28 11:40:00,22.04,22.06,22.03,22.05,4768400.0,18.5468,18.5636,18.5384,18.5552,4768400.0
2012-03-28 11:45:00,22.05,22.05,22.0,22.0,9990400.0,18.5552,18.5552,18.5131,18.5131,9990400.0
2012-03-28 11:50:00,22.0,22.0,21.95,22.0,18085200.0,18.5131,18.5131,18.4711,18.5131,18085200.0
2012-03-28 11:55:00,22.0,22.02,21.95,22.01,9142000.0,18.5131,18.53,18.4711,18.5216,9142000.0
2012-03-28 12:00:00,22.01,22.01,21.8,21.84,25852400.0,18.5216,18.5216,18.3448,18.3785,25852400.0
2012-03-28 12:05:00,21.83,21.92,21.83,21.92,16436000.0,18.3701,18.4458,18.3701,18.4458,16436000.0
2012-03-28 12:10:00,21.92,21.95,21.88,21.93,9083200.0,18.4458,18.4711,18.4122,18.4542,9083200.0
2012-03-28 12:15:00,21.93,21.98,21.92,21.96,10136000.0,18.4542,18.4963,18.4458,18.4795,10136000.0
2012-03-28 12:20:00,21.96,22.0,21.95,21.97,6470800.0,18.4795,18.5131,18.4711,18.4879,6470800.0
2012-03-28 12:25:00,21.97,21.99,21.97,21.98,4158000.0,18.4879,18.5047,18.4879,18.4963,4158000.0
2012-03-28 12:30:00,21.98,21.99,21.95,21.96,6056400.0,18.4963,18.5047,18.4711,18.4795,6056400.0
2012-03-28 12:35:00,21.96,21.97,21.94,21.95,4891600.0,18.4795,18.4879,18.4627,18.4711,4891600.0
2012-03-28 12:40:00,21.95,21.97,21.95,21.95,4163600.0,18.4711,18.4879,18.4711,18.4711,4163600.0
2012-03-28 12:45:00,21.95,21.98,21.94,21.97,5107200.0,18.4711,18.4963,18.4627,18.4879,5107200.0
2012-03-28 12:50:00,21.97,21.98,21.94,21.96,2640400.0,18.4879,18.4963,18.4627,18.4795,2640400.0
2012-03-28 12:55:00,21.96,21.99,21.96,21.98,2937200.0,18.4795,18.5047,18.4795,18.4963,2937200.0
2012-03-28 13:00:00,21.98,22.03,21.98,22.01,7109200.0,18.4963,18.5384,18.4963,18.5216,7109200.0
2012-03-28 13:05:00,22.01,22.01,21.98,21.98,4342800.0,18.5216,18.5216,18.4963,18.4963,4342800.0
2012-03-28 13:10:00,21.98,21.99,21.93,21.93,4723600.0,18.4963,18.5047,18.4542,18.4542,4723600.0
2012-03-28 13:15:00,21.94,21.96,21.92,21.94,5082000.0,18.4627,18.4795,18.4458,18.4627,5082000.0
2012-03-28 13:20:00,21.94,21.95,21.88,21.92,7042000.0,18.4627,18.4711,18.4122,18.4458,7042000.0
2012-03-28 13:25:00,21.92,21.96,21.91,21.94,4603200.0,18.4458,18.4795,18.4374,18.4627,4603200.0
2012-03-28 13:30:00,21.94,21.94,21.92,21.92,2727200.0,18.4627,18.4627,18.4458,18.4458,2727200.0
2012-03-28 13:35:00,21.92,21.94,21.88,21.92,4762800.0,18.4458,18.4627,18.4122,18.4458,4762800.0
2012-03-28 13:40:00,21.92,21.94,21.91,21.92,2242800.0,18.4458,18.4627,18.4374,18.4458,2242800.0
2012-03-28 13:45:00,21.92,21.96,21.91,21.95,3880800.0,18.4458,18.4795,18.4374,18.4711,3880800.0
2012-03-28 13:50:00,21.95,21.96,21.93,21.94,2282000.0,18.4711,18.4795,18.4542,18.4627,2282000.0
2012-03-28 13:55:00,21.94,21.98,21.93,21.98,4110400.0,18.4627,18.4963,18.4542,18.4963,4110400.0
2012-03-28 14:00:00,21.98,21.98,21.93,21.95,3724000.0,18.4963,18.4963,18.4542,18.4711,3724000.0
2012-03-28 14:05:00,21.95,21.96,21.92,21.95,5196800.0,18.4711,18.4795,18.4458,18.4711,5196800.0
2012-03-28 14:10:00,21.96,21.96,21.93,21.94,3155600.0,18.4795,18.4795,18.4542,18.4627,3155600.0
2012-03-28 14:15:00,21.94,21.96,21.94,21.96,3110800.0,18.4627,18.4795,18.4627,18.4795,3110800.0
2012-03-28 14:20:00,21.96,21.97,21.94,21.95,3074400.0,18.4795,18.4879,18.4627,18.4711,3074400.0
2012-03-28 14:25:00,21.95,21.97,21.93,21.94,4530400.0,18.4711,18.4879,18.4542,18.4627,4530400.0
2012-03-28 14:30:00,21.94,21.97,21.92,21.96,3920000.0,18.4627,18.4879,18.4458,18.4795,3920000.0
2012-03-28 14:35:00,21.97,22.0,21.97,21.99,5840800.0,18.4879,18.5131,18.4879,18.5047,5840800.0
2012-03-28 14:40:00,21.99,22.03,21.99,22.01,6101200.0,18.5047,18.5384,18.5047,18.5216,6101200.0
2012-03-28 14:45:00,22.01,22.05,22.0,22.02,6168400.0,18.5216,18.5552,18.5131,18.53,6168400.0
2012-03-28 14:50:00,22.02,22.03,22.01,22.02,2853200.0,18.53,18.5384,18.5216,18.53,2853200.0
2012-03-28 14:55:00,22.02,22.05,22.01,22.05,3385200.0,18.53,18.5552,18.5216,18.5552,3385200.0
2012-03-28 15:00:00,22.05,22.08,22.05,22.06,9556400.0,18.5552,18.5805,18.5552,18.5636,9556400.0
2012-03-28 15:05:00,22.06,22.07,22.05,22.06,4253200.0,18.5636,18.572,18.5552,18.5636,4253200.0
2012-03-28 15:10:00,22.06,22.08,22.04,22.06,6412000.0,18.5636,18.5805,18.5468,18.5636,6412000.0
2012-03-28 15:15:00,22.06,22.08,22.04,22.06,5112800.0,18.5636,18.5805,18.5468,18.5636,5112800.0
2012-03-28 15:20:00,22.06,22.06,22.03,22.05,6078800.0,18.5636,18.5636,18.5384,18.5552,6078800.0
2012-03-28 15:25:00,22.05,22.05,22.02,22.03,3721200.0,18.5552,18.5552,18.53,18.5384,3721200.0
2012-03-28 15:30:00,22.04,22.06,22.03,22.06,3136000.0,18.5468,18.5636,18.5384,18.5636,3136000.0
2012-03-28 15:35:00,22.05,22.06,22.02,22.03,4558400.0,18.5552,18.5636,18.53,18.5384,4558400.0
2012-03-28 15:40:00,22.03,22.07,22.03,22.07,6613600.0,18.5384,18.572,18.5384,18.572,6613600.0
2012-03-28 15:45:00,22.07,22.07,22.04,22.04,6420400.0,18.572,18.572,18.5468,18.5468,6420400.0
2012-03-28 15:50:00,22.04,22.07,22.04,22.05,7593600.0,18.5468,18.572,18.5468,18.5552,7593600.0
2012-03-28 15:55:00,22.06,22.07,22.04,22.06,13179600.0,18.5636,18.572,18.5468,18.5636,13179600.0
2012-03-29 09:30:00,21.89,21.94,21.83,21.93,27756400.0,18.4206,18.4627,18.3701,18.4542,27756400.0
2012-03-29 09:35:00,21.92,21.96,21.88,21.95,14823200.0,18.4458,18.4795,18.4122,18.4711,14823200.0
2012-03-29 09:40:00,21.95,22.01,21.92,21.98,15296400.0,18.4711,18.5216,18.4458,18.4963,15296400.0
2012-03-29 09:45:00,21.98,22.02,21.95,22.01,13330800.0,18.4963,18.53,18.4711,18.5216,13330800.0
2012-03-29 09:50:00,22.02,22.02,21.94,21.96,10883600.0,18.53,18.53,18.4627,18.4795,10883600.0
2012-03-29 09:55:00,21.96,21.96,21.92,21.96,9797200.0,18.4795,18.4795,18.4458,18.4795,9797200.0
2012-03-29 10:00:00,21.96,21.99,21.94,21.98,7445200.0,18.4795,18.5047,18.4627,18.4963,7445200.0
2012-03-29 10:05:00,21.98,21.98,21.95,21.95,4785200.0,18.4963,18.4963,18.4711,18.4711,4785200.0
2012-03-29 10:10:00,21.95,21.97,21.93,21.94,4634000.0,18.4711,18.4879,18.4542,18.4627,4634000.0
2012-03-29 10:15:00,21.94,21.95,21.9,21.92,7674800.0,18.4627,18.4711,18.429,18.4458,7674800.0
2012-03-29 10:20:00,21.92,21.93,21.89,21.9,8159200.0,18.4458,18.4542,18.4206,18.429,8159200.0
2012-03-29 10:25:00,21.91,21.94,21.9,21.93,4331600.0,18.4374,18.4627,18.429,18.4542,4331600.0
2012-03-29 10:30:00,21.93,21.94,21.92,21.92,3852800.0,18.4542,18.4627,18.4458,18.4458,3852800.0
2012-03-29 10:35:00,21.92,21.94,21.9,21.93,6034000.0,18.4458,18.4627,18.429,18.4542,6034000.0
2012-03-29 10:40:00,21.93,21.96,21.93,21.95,5513200.0,18.4542,18.4795,18.4542,18.4711,5513200.0
2012-03-29 10:45:00,21.95,21.97,21.94,21.94,4438000.0,18.4711,18.4879,18.4627,18.4627,4438000.0
2012-03-29 10:50:00,21.94,21.95,21.93,21.93,3749200.0,18.4627,18.4711,18.4542,18.4542,3749200.0
2012-03-29 10:55:00,21.93,21.96,21.93,21.96,3612000.0,18.4542,18.4795,18.4542,18.4795,3612000.0
2012-03-29 11:00:00,21.96,21.96,21.92,21.94,4001200.0,18.4795,18.4795,18.4458,18.4627,4001200.0
2012-03-29 11:05:00,21.94,21.95,21.92,21.92,3418800.0,18.4627,18.4711,18.4458,18.4458,3418800.0
2012-03-29 11:10:00,21.92,21.94,21.88,21.9,12507600.0,18.4458,18.4627,18.4122,18.429,12507600.0
2012-03-29 11:15:00,21.9,21.91,21.85,21.87,13314000.0,18.429,18.4374,18.3869,18.4037,13314000.0
2012-03-29 11:20:00,21.87,21.89,21.85,21.87,7112000.0,18.4037,18.4206,18.3869,18.4037,7112000.0
2012-03-29 11:25:00,21.86,21.87,21.79,21.79,18762800.0,18.3953,18.4037,18.3364,18.3364,18762800.0
2012-03-29 11:30:00,21.79,21.85,21.77,21.82,17757600.0,18.3364,18.3869,18.3196,18.3617,17757600.0
2012-03-29 11:35:00,21.83,21.85,21.79,21.81,10502800.0,18.3701,18.3869,18.3364,18.3533,10502800.0
2012-03-29 11:40:00,21.81,21.85,21.8,21.83,7543200.0,18.3533,18.3869,18.3448,18.3701,7543200.0
2012-03-29 11:45:00,21.84,21.87,21.83,21.85,5902400.0,18.3785,18.4037,18.3701,18.3869,5902400.0
2012-03-29 11:50:00,21.84,21.85,21.81,21.82,4351200.0,18.3785,18.3869,18.3533,18.3617,4351200.0
2012-03-29 11:55:00,21.82,21.84,21.74,21.75,13140400.0,18.3617,18.3785,18.2943,18.3028,13140400.0
2012-03-29 12:00:00,21.75,21.8,21.74,21.77,11421200.0,18.3028,18.3448,18.2943,18.3196,11421200.0
2012-03-29 12:05:00,21.77,21.79,21.77,21.78,4303600.0,18.3196,18.3364,18.3196,18.328,4303600.0
2012-03-29 12:10:00,21.78,21.79,21.69,21.72,15246000.0,18.328,18.3364,18.2523,18.2775,15246000.0
2012-03-29 12:15:00,21.72,21.74,21.7,21.73,11365200.0,18.2775,18.2943,18.2607,18.2859,11365200.0
2012-03-29 12:20:00,21.73,21.74,21.7,21.73,5717600.0,18.2859,18.2943,18.2607,18.2859,5717600.0
2012-03-29 12:25:00,21.73,21.78,21.72,21.76,6804000.0,18.2859,18.328,18.2775,18.3112,6804000.0
2012-03-29 12:30:00,21.76,21.77,21.72,21.74,4466000.0,18.3112,18.3196,18.2775,18.2943,4466000.0
2012-03-29 12:35:00,21.73,21.75,21.7,21.74,6966400.0,18.2859,18.3028,18.2607,18.2943,6966400.0
2012-03-29 12:40:00,21.75,21.78,21.74,21.78,5986400.0,18.3028,18.328,18.2943,18.328,5986400.0
2012-03-29 12:45:00,21.78,21.78,21.75,21.78,3822000.0,18.328,18.328,18.3028,18.328,3822000.0
2012-03-29 12:50:00,21.78,21.82,21.77,21.82,7548800.0,18.328,18.3617,18.3196,18.3617,7548800.0
2012-03-29 12:55:00,21.82,21.86,21.8,21.84,8646400.0,18.3617,18.3953,18.3448,18.3785,8646400.0
2012-03-29 13:00:00,21.84,21.85,21.82,21.82,4415600.0,18.3785,18.3869,18.3617,18.3617,4415600.0
2012-03-29 13:05:00,21.82,21.84,21.81,21.81,3782800.0,18.3617,18.3785,18.3533,18.3533,3782800.0
2012-03-29 13:10:00,21.81,21.83,21.79,21.79,4516400.0,18.3533,18.3701,18.3364,18.3364,4516400.0
2012-03-29 13:15:00,21.79,21.8,21.77,21.79,4230800.0,18.3364,18.3448,18.3196,18.3364,4230800.0
2012-03-29 13:20:00,21.79,21.8,21.77,21.77,2587200.0,18.3364,18.3448,18.3196,18.3196,2587200.0
2012-03-29 13:25:00,21.77,21.79,21.76,21.77,4505200.0,18.3196,18.3364,18.3112,18.3196,4505200.0
2012-03-29 13:30:00,21.77,21.79,21.77,21.78,2371600.0,18.3196,18.3364,18.3196,18.328,2371600.0
2012-03-29 13:35:00,21.78,21.8,21.78,21.8,4138400.0,18.328,18.3448,18.328,18.3448,4138400.0
2012-03-29 13:40:00,21.8,21.8,21.77,21.77,2195200.0,18.3448,18.3448,18.3196,18.3196,2195200.0
2012-03-29 13:45:00,21.77,21.78,21.74,21.75,5065200.0,18.3196,18.328,18.2943,18.3028,5065200.0
2012-03-29 13:50:00,21.75,21.75,21.73,21.74,4334400.0,18.3028,18.3028,18.2859,18.2943,4334400.0
2012-03-29 13:55:00,21.74,21.76,21.74,21.75,4040400.0,18.2943,18.3112,18.2943,18.3028,4040400.0
2012-03-29 14:00:00,21.75,21.79,21.74,21.76,5619600.0,18.3028,18.3364,18.2943,18.3112,5619600.0
2012-03-29 14:05:00,21.76,21.76,21.74,21.75,3057600.0,18.3112,18.3112,18.2943,18.3028,3057600.0
2012-03-29 14:10:00,21.75,21.79,21.75,21.79,3791200.0,18.3028,18.3364,18.3028,18.3364,3791200.0
2012-03-29 14:15:00,21.79,21.81,21.76,21.8,4678800.0,18.3364,18.3533,18.3112,18.3448,4678800.0
2012-03-29 14:20:00,21.8,21.81,21.79,21.8,4452000.0,18.3448,18.3533,18.3364,18.3448,4452000.0
2012-03-29 14:25:00,21.8,21.84,21.8,21.83,5350800.0,18.3448,18.3785,18.3448,18.3701,5350800.0
2012-03-29 14:30:00,21.83,21.83,21.79,21.81,3581200.0,18.3701,18.3701,18.3364,18.3533,3581200.0
2012-03-29 14:35:00,21.81,21.82,21.78,21.81,3833200.0,18.3533,18.3617,18.328,18.3533,3833200.0
2012-03-29 14:40:00,21.8,21.84,21.8,21.83,3746400.0,18.3448,18.3785,18.3448,18.3701,3746400.0
2012-03-29 14:45:00,21.83,21.84,21.81,21.82,3519600.0,18.3701,18.3785,18.3533,18.3617,3519600.0
2012-03-29 14:50:00,21.82,21.82,21.8,21.82,2539600.0,18.3617,18.3617,18.3448,18.3617,2539600.0
2012-03-29 14:55:00,21.82,21.83,21.8,21.8,2755200.0,18.3617,18.3701,18.3448,18.3448,2755200.0
2012-03-29 15:00:00,21.8,21.8,21.75,21.75,5950000.0,18.3448,18.3448,18.3028,18.3028,5950000.0
2012-03-29 15:05:00,21.75,21.79,21.75,21.78,4732000.0,18.3028,18.3364,18.3028,18.328,4732000.0
2012-03-29 15:10:00,21.78,21.83,21.78,21.82,7495600.0,18.328,18.3701,18.328,18.3617,7495600.0
2012-03-29 15:15:00,21.82,21.87,21.82,21.86,11373600.0,18.3617,18.4037,18.3617,18.3953,11373600.0
2012-03-29 15:20:00,21.86,21.87,21.84,21.85,6507200.0,18.3953,18.4037,18.3785,18.3869,6507200.0
2012-03-29 15:25:00,21.84,21.85,21.81,21.82,4720800.0,18.3785,18.3869,18.3533,18.3617,4720800.0
2012-03-29 15:30:00,21.82,21.86,21.82,21.84,4813200.0,18.3617,18.3953,18.3617,18.3785,4813200.0
2012-03-29 15:35:00,21.85,21.87,21.83,21.86,5782000.0,18.3869,18.4037,18.3701,18.3953,5782000.0
2012-03-29 15:40:00,21.86,21.86,21.85,21.86,3158400.0,18.3953,18.3953,18.3869,18.3953,3158400.0
2012-03-29 15:45:00,21.86,21.87,21.84,21.85,5765200.0,18.3953,18.4037,18.3785,18.3869,5765200.0
2012-03-29 15:50:00,21.85,21.86,21.85,21.86,5975200.0,18.3869,18.3953,18.3869,18.3953,5975200.0
2012-03-29 15:55:00,21.86,21.86,21.74,21.78,26832400.0,18.3953,18.3953,18.2943,18.328,26832400.0
2012-03-30 09:30:00,21.74,21.81,21.72,21.76,23276400.0,18.2943,18.3533,18.2775,18.3112,23276400.0
2012-03-30 09:35:00,21.77,21.78,21.64,21.68,24385200.0,18.3196,18.328,18.2102,18.2439,24385200.0
2012-03-30 09:40:00,21.69,21.72,21.66,21.68,12485200.0,18.2523,18.2775,18.227,18.2439,12485200.0
2012-03-30 09:45:00,21.68,21.69,21.62,21.63,17987200.0,18.2439,18.2523,18.1934,18.2018,17987200.0
2012-03-30 09:50:00,21.63,21.68,21.63,21.67,11933600.0,18.2018,18.2439,18.2018,18.2354,11933600.0
2012-03-30 09:55:00,21.67,21.69,21.63,21.64,11813200.0,18.2354,18.2523,18.2018,18.2102,11813200.0
2012-03-30 10:00:00,21.64,21.69,21.63,21.67,10911600.0,18.2102,18.2523,18.2018,18.2354,10911600.0
2012-03-30 10:05:00,21.66,21.67,21.61,21.64,9735600.0,18.227,18.2354,18.185,18.2102,9735600.0
2012-03-30 10:10:00,21.64,21.64,21.54,21.56,21422800.0,18.2102,18.2102,18.126,18.1429,21422800.0
2012-03-30 10:15:00,21.56,21.56,21.5,21.51,23298800.0,18.1429,18.1429,18.0924,18.1008,23298800.0
2012-03-30 10:20:00,21.52,21.56,21.51,21.53,11762800.0,18.1092,18.1429,18.1008,18.1176,11762800.0
2012-03-30 10:25:00,21.53,21.54,21.47,21.49,15884400.0,18.1176,18.126,18.0671,18.084,15884400.0
2012-03-30 10:30:00,21.49,21.49,21.39,21.41,31528000.0,18.084,18.084,17.9998,18.0167,31528000.0
2012-03-30 10:35:00,21.41,21.43,21.36,21.36,31598000.0,18.0167,18.0335,17.9746,17.9746,31598000.0
2012-03-30 10:40:00,21.36,21.45,21.36,21.42,19174400.0,17.9746,18.0503,17.9746,18.0251,19174400.0
2012-03-30 10:45:00,21.43,21.49,21.42,21.49,17430000.0,18.0335,18.084,18.0251,18.084,17430000.0
2012-03-30 10:50:00,21.49,21.52,21.46,21.51,13258000.0,18.084,18.1092,18.0587,18.1008,13258000.0
2012-03-30 10:55:00,21.51,21.53,21.48,21.52,12306000.0,18.1008,18.1176,18.0756,18.1092,12306000.0
2012-03-30 11:00:00,21.52,21.58,21.52,21.56,14464800.0,18.1092,18.1597,18.1092,18.1429,14464800.0
2012-03-30 11:05:00,21.56,21.57,21.51,21.51,8755600.0,18.1429,18.1513,18.1008,18.1008,8755600.0
2012-03-30 11:10:00,21.51,21.57,21.51,21.54,9080400.0,18.1008,18.1513,18.1008,18.126,9080400.0
2012-03-30 11:15:00,21.54,21.59,21.54,21.58,6014400.0,18.126,18.1681,18.126,18.1597,6014400.0
2012-03-30 11:20:00,21.58,21.59,21.55,21.57,6697600.0,18.1597,18.1681,18.1345,18.1513,6697600.0
2012-03-30 11:25:00,21.58,21.58,21.56,21.57,4816000.0,18.1597,18.1597,18.1429,18.1513,4816000.0
2012-03-30 11:30:00,21.57,21.57,21.51,21.53,8408400.0,18.1513,18.1513,18.1008,18.1176,8408400.0
2012-03-30 11:35:00,21.53,21.53,21.5,21.52,5390000.0,18.1176,18.1176,18.0924,18.1092,5390000.0
2012-03-30 11:40:00,21.52,21.56,21.51,21.55,3911600.0,18.1092,18.1429,18.1008,18.1345,3911600.0
2012-03-30 11:45:00,21.55,21.57,21.53,21.53,3138800.0,18.1345,18.1513,18.1176,18.1176,3138800.0
2012-03-30 11:50:00,21.53,21.54,21.51,21.52,5289200.0,18.1176,18.126,18.1008,18.1092,5289200.0
2012-03-30 11:55:00,21.52,21.54,21.52,21.53,2422000.0,18.1092,18.126,18.1092,18.1176,2422000.0
2012-03-30 12:00:00,21.53,21.53,21.49,21.5,5135200.0,18.1176,18.1176,18.084,18.0924,5135200.0
2012-03-30 12:05:00,21.49,21.52,21.49,21.51,3620400.0,18.084,18.1092,18.084,18.1008,3620400.0
2012-03-30 12:10:00,21.51,21.51,21.45,21.45,8080800.0,18.1008,18.1008,18.0503,18.0503,8080800.0
2012-03-30 12:15:00,21.45,21.48,21.45,21.47,8461600.0,18.0503,18.0756,18.0503,18.0671,8461600.0
2012-03-30 12:20:00,21.48,21.48,21.44,21.46,7624400.0,18.0756,18.0756,18.0419,18.0587,7624400.0
2012-03-30 12:25:00,21.46,21.51,21.46,21.51,5773600.0,18.0587,18.1008,18.0587,18.1008,5773600.0
2012-03-30 12:30:00,21.51,21.51,21.47,21.48,5171600.0,18.1008,18.1008,18.0671,18.0756,5171600.0
2012-03-30 12:35:00,21.48,21.5,21.47,21.5,2716000.0,18.0756,18.0924,18.0671,18.0924,2716000.0
2012-03-30 12:40:00,21.5,21.51,21.49,21.5,4533200.0,18.0924,18.1008,18.084,18.0924,4533200.0
2012-03-30 12:45:00,21.5,21.51,21.49,21.5,2755200.0,18.0924,18.1008,18.084,18.0924,2755200.0
2012-03-30 12:50:00,21.49,21.5,21.47,21.47,2982000.0,18.084,18.0924,18.0671,18.0671,2982000.0
2012-03-30 12:55:00,21.48,21.49,21.46,21.47,2200800.0,18.0756,18.084,18.0587,18.0671,2200800.0
2012-03-30 13:00:00,21.47,21.48,21.46,21.47,2226000.0,18.0671,18.0756,18.0587,18.0671,2226000.0
2012-03-30 13:05:00,21.47,21.49,21.47,21.49,1979600.0,18.0671,18.084,18.0671,18.084,1979600.0
2012-03-30 13:10:00,21.48,21.49,21.47,21.49,1719200.0,18.0756,18.084,18.0671,18.084,1719200.0
2012-03-30 13:15:00,21.49,21.5,21.49,21.5,3001600.0,18.084,18.0924,18.084,18.0924,3001600.0
2012-03-30 13:20:00,21.5,21.52,21.5,21.51,3724000.0,18.0924,18.1092,18.0924,18.1008,3724000.0
2012-03-30 13:25:00,21.51,21.52,21.48,21.49,3242400.0,18.1008,18.1092,18.0756,18.084,3242400.0
2012-03-30 13:30:00,21.49,21.5,21.48,21.49,2147600.0,18.084,18.0924,18.0756,18.084,2147600.0
2012-03-30 13:35:00,21.49,21.5,21.49,21.5,1604400.0,18.084,18.0924,18.084,18.0924,1604400.0
2012-03-30 13:40:00,21.5,21.5,21.47,21.49,2861600.0,18.0924,18.0924,18.0671,18.084,2861600.0
2012-03-30 13:45:00,21.48,21.49,21.46,21.46,2170000.0,18.0756,18.084,18.0587,18.0587,2170000.0
2012-03-30 13:50:00,21.46,21.48,21.46,21.47,3472000.0,18.0587,18.0756,18.0587,18.0671,3472000.0
2012-03-30 13:55:00,21.47,21.48,21.47,21.47,1971200.0,18.0671,18.0756,18.0671,18.0671,1971200.0
2012-03-30 14:00:00,21.47,21.5,21.47,21.5,3855600.0,18.0671,18.0924,18.0671,18.0924,3855600.0
2012-03-30 14:05:00,21.5,21.5,21.48,21.49,3178000.0,18.0924,18.0924,18.0756,18.084,3178000.0
2012-03-30 14:10:00,21.49,21.5,21.49,21.5,1696800.0,18.084,18.0924,18.084,18.0924,1696800.0
2012-03-30 14:15:00,21.5,21.5,21.49,21.49,2156000.0,18.0924,18.0924,18.084,18.084,2156000.0
2012-03-30 14:20:00,21.49,21.5,21.47,21.48,2130800.0,18.084,18.0924,18.0671,18.0756,2130800.0
2012-03-30 14:25:00,21.48,21.48,21.44,21.45,6157200.0,18.0756,18.0756,18.0419,18.0503,6157200.0
2012-03-30 14:30:00,21.45,21.47,21.42,21.42,10855600.0,18.0503,18.0671,18.0251,18.0251,10855600.0
2012-03-30 14:35:00,21.42,21.45,21.41,21.43,9094400.0,18.0251,18.0503,18.0167,18.0335,9094400.0
2012-03-30 14:40:00,21.43,21.45,21.43,21.45,4863600.0,18.0335,18.0503,18.0335,18.0503,4863600.0
2012-03-30 14:45:00,21.44,21.45,21.42,21.43,4757200.0,18.0419,18.0503,18.0251,18.0335,4757200.0
2012-03-30 14:50:00,21.43,21.43,21.41,21.43,6297200.0,18.0335,18.0335,18.0167,18.0335,6297200.0
2012-03-30 14:55:00,21.43,21.44,21.42,21.44,5028800.0,18.0335,18.0419,18.0251,18.0419,5028800.0
2012-03-30 15:00:00,21.44,21.45,21.43,21.43,3833200.0,18.0419,18.0503,18.0335,18.0335,3833200.0
2012-03-30 15:05:00,21.43,21.46,21.43,21.45,6792800.0,18.0335,18.0587,18.0335,18.0503,6792800.0
2012-03-30 15:10:00,21.45,21.45,21.44,21.45,4379200.0,18.0503,18.0503,18.0419,18.0503,4379200.0
2012-03-30 15:15:00,21.44,21.47,21.44,21.46,8153600.0,18.0419,18.0671,18.0419,18.0587,8153600.0
2012-03-30 15:20:00,21.46,21.47,21.45,21.46,6263600.0,18.0587,18.0671,18.0503,18.0587,6263600.0
2012-03-30 15:25:00,21.46,21.47,21.44,21.44,8492400.0,18.0587,18.0671,18.0419,18.0419,8492400.0
2012-03-30 15:30:00,21.44,21.45,21.42,21.45,10012800.0,18.0419,18.0503,18.0251,18.0503,10012800.0
2012-03-30 15:35:00,21.44,21.44,21.42,21.42,8666000.0,18.0419,18.0419,18.0251,18.0251,8666000.0
2012-03-30 15:40:00,21.42,21.42,21.41,21.41,10228400.0,18.0251,18.0251,18.0167,18.0167,10228400.0
2012-03-30 15:45:00,21.41,21.42,21.4,21.4,10354400.0,18.0167,18.0251,18.0082,18.0082,10354400.0
2012-03-30 15:50:00,21.4,21.42,21.39,21.42,14728000.0,18.0082,18.0251,17.9998,18.0251,14728000.0
2012-03-30 15:55:00,21.42,21.43,21.4,21.41,20532400.0,18.0251,18.0335,18.0082,18.0167,20532400.0
2012-04-02 09:30:00,21.5,21.53,21.44,21.52,22190000.0,18.0924,18.1176,18.0419,18.1092,22190000.0
2012-04-02 09:35:00,21.52,21.6,21.5,21.6,17486000.0,18.1092,18.1765,18.0924,18.1765,17486000.0
2012-04-02 09:40:00,21.6,21.7,21.59,21.69,21635600.0,18.1765,18.2607,18.1681,18.2523,21635600.0
2012-04-02 09:45:00,21.69,21.76,21.67,21.7,28064400.0,18.2523,18.3112,18.2354,18.2607,28064400.0
2012-04-02 09:50:00,21.7,21.73,21.67,21.68,14655200.0,18.2607,18.2859,18.2354,18.2439,14655200.0
2012-04-02 09:55:00,21.68,21.7,21.67,21.68,11695600.0,18.2439,18.2607,18.2354,18.2439,11695600.0
2012-04-02 10:00:00,21.68,21.81,21.68,21.8,20563200.0,18.2439,18.3533,18.2439,18.3448,20563200.0
2012-04-02 10:05:00,21.79,21.85,21.78,21.82,17777200.0,18.3364,18.3869,18.328,18.3617,17777200.0
2012-04-02 10:10:00,21.83,21.85,21.81,21.83,11533200.0,18.3701,18.3869,18.3533,18.3701,11533200.0
2012-04-02 10:15:00,21.84,21.84,21.81,21.82,7590800.0,18.3785,18.3785,18.3533,18.3617,7590800.0
2012-04-02 10:20:00,21.82,21.83,21.8,21.8,6753600.0,18.3617,18.3701,18.3448,18.3448,6753600.0
2012-04-02 10:25:00,21.8,21.82,21.8,21.81,5098800.0,18.3448,18.3617,18.3448,18.3533,5098800.0
2012-04-02 10:30:00,21.81,21.83,21.75,21.77,11342800.0,18.3533,18.3701,18.3028,18.3196,11342800.0
2012-04-02 10:35:00,21.77,21.78,21.76,21.78,9366000.0,18.3196,18.328,18.3112,18.328,9366000.0
2012-04-02 10:40:00,21.78,21.79,21.74,21.74,6386800.0,18.328,18.3364,18.2943,18.2943,6386800.0
2012-04-02 10:45:00,21.74,21.79,21.74,21.79,8864800.0,18.2943,18.3364,18.2943,18.3364,8864800.0
2012-04-02 10:50:00,21.79,21.79,21.77,21.79,4368000.0,18.3364,18.3364,18.3196,18.3364,4368000.0
2012-04-02 10:55:00,21.79,21.81,21.78,21.8,3962000.0,18.3364,18.3533,18.328,18.3448,3962000.0
2012-04-02 11:00:00,21.81,21.83,21.8,21.81,6552000.0,18.3533,18.3701,18.3448,18.3533,6552000.0
2012-04-02 11:05:00,21.81,21.83,21.81,21.82,4718000.0,18.3533,18.3701,18.3533,18.3617,4718000.0
2012-04-02 11:10:00,21.82,21.83,21.81,21.82,4373600.0,18.3617,18.3701,18.3533,18.3617,4373600.0
2012-04-02 11:15:00,21.82,21.87,21.82,21.85,9522800.0,18.3617,18.4037,18.3617,18.3869,9522800.0
2012-04-02 11:20:00,21.85,21.87,21.85,21.87,6202000.0,18.3869,18.4037,18.3869,18.4037,6202000.0
2012-04-02 11:25:00,21.87,21.9,21.87,21.9,9685200.0,18.4037,18.429,18.4037,18.429,9685200.0
2012-04-02 11:30:00,21.9,21.93,21.9,21.92,7212800.0,18.429,18.4542,18.429,18.4458,7212800.0
2012-04-02 11:35:00,21.92,21.92,21.89,21.9,5742800.0,18.4458,18.4458,18.4206,18.429,5742800.0
2012-04-02 11:40:00,21.9,21.91,21.88,21.9,3990000.0,18.429,18.4374,18.4122,18.429,3990000.0
2012-04-02 11:45:00,21.9,21.94,21.88,21.93,7212800.0,18.429,18.4627,18.4122,18.4542,7212800.0
2012-04-02 11:50:00,21.93,21.94,21.92,21.93,5924800.0,18.4542,18.4627,18.4458,18.4542,5924800.0
2012-04-02 11:55:00,21.93,21.94,21.92,21.92,4205600.0,18.4542,18.4627,18.4458,18.4458,4205600.0
2012-04-02 12:00:00,21.92,21.94,21.92,21.93,6580000.0,18.4458,18.4627,18.4458,18.4542,6580000.0
2012-04-02 12:05:00,21.93,21.96,21.92,21.96,9808400.0,18.4542,18.4795,18.4458,18.4795,9808400.0
2012-04-02 12:10:00,21.96,21.96,21.93,21.94,7212800.0,18.4795,18.4795,18.4542,18.4627,7212800.0
2012-04-02 12:15:00,21.94,21.94,21.91,21.93,5860400.0,18.4627,18.4627,18.4374,18.4542,5860400.0
2012-04-02 12:20:00,21.93,21.94,21.92,21.94,2948400.0,18.4542,18.4627,18.4458,18.4627,2948400.0
2012-04-02 12:25:00,21.94,21.95,21.93,21.93,2573200.0,18.4627,18.4711,18.4542,18.4542,2573200.0
2012-04-02 12:30:00,21.94,21.94,21.92,21.93,2105600.0,18.4627,18.4627,18.4458,18.4542,2105600.0
2012-04-02 12:35:00,21.93,21.95,21.92,21.93,3444000.0,18.4542,18.4711,18.4458,18.4542,3444000.0
2012-04-02 12:40:00,21.93,21.96,21.93,21.94,3836000.0,18.4542,18.4795,18.4542,18.4627,3836000.0
2012-04-02 12:45:00,21.95,21.96,21.94,21.95,2632000.0,18.4711,18.4795,18.4627,18.4711,2632000.0
2012-04-02 12:50:00,21.95,21.98,21.95,21.96,7630000.0,18.4711,18.4963,18.4711,18.4795,7630000.0
2012-04-02 12:55:00,21.96,21.98,21.96,21.97,2900800.0,18.4795,18.4963,18.4795,18.4879,2900800.0
2012-04-02 13:00:00,21.97,21.97,21.95,21.95,2609600.0,18.4879,18.4879,18.4711,18.4711,2609600.0
2012-04-02 13:05:00,21.95,21.97,21.94,21.96,3276000.0,18.4711,18.4879,18.4627,18.4795,3276000.0
2012-04-02 13:10:00,21.96,21.97,21.94,21.95,2480800.0,18.4795,18.4879,18.4627,18.4711,2480800.0
2012-04-02 13:15:00,21.95,21.96,21.94,21.94,1929200.0,18.4711,18.4795,18.4627,18.4627,1929200.0
2012-04-02 13:20:00,21.94,21.96,21.94,21.95,1013600.0,18.4627,18.4795,18.4627,18.4711,1013600.0
2012-04-02 13:25:00,21.95,21.97,21.95,21.97,2864400.0,18.4711,18.4879,18.4711,18.4879,2864400.0
2012-04-02 13:30:00,21.97,22.0,21.97,21.97,6445600.0,18.4879,18.5131,18.4879,18.4879,6445600.0
2012-04-02 13:35:00,21.98,21.99,21.97,21.98,3833200.0,18.4963,18.5047,18.4879,18.4963,3833200.0
2012-04-02 13:40:00,21.98,21.99,21.97,21.98,1719200.0,18.4963,18.5047,18.4879,18.4963,1719200.0
2012-04-02 13:45:00,21.99,21.99,21.97,21.98,2466800.0,18.5047,18.5047,18.4879,18.4963,2466800.0
2012-04-02 13:50:00,21.98,21.99,21.98,21.98,1478400.0,18.4963,18.5047,18.4963,18.4963,1478400.0
2012-04-02 13:55:00,21.99,22.0,21.98,22.0,6218800.0,18.5047,18.5131,18.4963,18.5131,6218800.0
2012-04-02 14:00:00,22.0,22.02,22.0,22.0,4695600.0,18.5131,18.53,18.5131,18.5131,4695600.0
2012-04-02 14:05:00,22.0,22.01,22.0,22.0,2318400.0,18.5131,18.5216,18.5131,18.5131,2318400.0
2012-04-02 14:10:00,22.0,22.01,21.98,22.0,3144400.0,18.5131,18.5216,18.4963,18.5131,3144400.0
2012-04-02 14:15:00,22.0,22.02,22.0,22.01,2242800.0,18.5131,18.53,18.5131,18.5216,2242800.0
2012-04-02 14:20:00,22.01,22.02,22.01,22.02,3276000.0,18.5216,18.53,18.5216,18.53,3276000.0
2012-04-02 14:25:00,22.02,22.02,22.01,22.01,3172400.0,18.53,18.53,18.5216,18.5216,3172400.0
2012-04-02 14:30:00,22.01,22.01,21.99,22.01,3841600.0,18.5216,18.5216,18.5047,18.5216,3841600.0
2012-04-02 14:35:00,22.01,22.02,22.01,22.01,3068800.0,18.5216,18.53,18.5216,18.5216,3068800.0
2012-04-02 14:40:00,22.01,22.02,22.0,22.01,3164000.0,18.5216,18.53,18.5131,18.5216,3164000.0
2012-04-02 14:45:00,22.01,22.01,21.97,21.99,5446000.0,18.5216,18.5216,18.4879,18.5047,5446000.0
2012-04-02 14:50:00,21.99,22.0,21.96,21.97,6020000.0,18.5047,18.5131,18.4795,18.4879,6020000.0
2012-04-02 14:55:00,21.97,22.0,21.97,22.0,5115600.0,18.4879,18.5131,18.4879,18.5131,5115600.0
2012-04-02 15:00:00,22.0,22.01,21.99,22.0,3502800.0,18.5131,18.5216,18.5047,18.5131,3502800.0
2012-04-02 15:05:00,22.0,22.0,21.98,22.0,2774800.0,18.5131,18.5131,18.4963,18.5131,2774800.0
2012-04-02 15:10:00,22.0,22.02,22.0,22.02,4020800.0,18.5131,18.53,18.5131,18.53,4020800.0
2012-04-02 15:15:00,22.02,22.04,22.0,22.04,7968800.0,18.53,18.5468,18.5131,18.5468,7968800.0
2012-04-02 15:20:00,22.04,22.04,22.02,22.02,4029200.0,18.5468,18.5468,18.53,18.53,4029200.0
2012-04-02 15:25:00,22.02,22.05,22.02,22.03,6907600.0,18.53,18.5552,18.53,18.5384,6907600.0
2012-04-02 15:30:00,22.03,22.04,22.02,22.03,7669200.0,18.5384,18.5468,18.53,18.5384,7669200.0
2012-04-02 15:35:00,22.03,22.03,22.02,22.03,4972800.0,18.5384,18.5384,18.53,18.5384,4972800.0
2012-04-02 15:40:00,22.03,22.06,22.03,22.04,10021200.0,18.5384,18.5636,18.5384,18.5468,10021200.0
2012-04-02 15:45:00,22.04,22.06,22.02,22.03,10029600.0,18.5468,18.5636,18.53,18.5384,10029600.0
2012-04-02 15:50:00,22.03,22.08,22.03,22.07,17651200.0,18.5384,18.5805,18.5384,18.572,17651200.0
2012-04-02 15:55:00,22.07,22.1,22.07,22.1,19516000.0,18.572,18.5973,18.572,18.5973,19516000.0
2012-04-03 09:30:00,22.4,22.5,22.38,22.49,48356000.0,18.8497,18.9339,18.8329,18.9255,48356000.0
2012-04-03 09:35:00,22.49,22.55,22.49,22.54,35310800.0,18.9255,18.976,18.9255,18.9676,35310800.0
2012-04-03 09:40:00,22.54,22.55,22.35,22.45,46160800.0,18.9676,18.976,18.8077,18.8918,46160800.0
2012-04-03 09:45:00,22.45,22.47,22.41,22.44,18034800.0,18.8918,18.9086,18.8582,18.8834,18034800.0
2012-04-03 09:50:00,22.44,22.45,22.4,22.43,14182000.0,18.8834,18.8918,18.8497,18.875,14182000.0
2012-04-03 09:55:00,22.43,22.49,22.42,22.46,16853200.0,18.875,18.9255,18.8666,18.9002,16853200.0
2012-04-03 10:00:00,22.46,22.48,22.42,22.47,11102000.0,18.9002,18.9171,18.8666,18.9086,11102000.0
2012-04-03 10:05:00,22.47,22.49,22.46,22.47,11303600.0,18.9086,18.9255,18.9002,18.9086,11303600.0
2012-04-03 10:10:00,22.47,22.47,22.41,22.42,15307600.0,18.9086,18.9086,18.8582,18.8666,15307600.0
2012-04-03 10:15:00,22.42,22.45,22.39,22.42,13148800.0,18.8666,18.8918,18.8413,18.8666,13148800.0
2012-04-03 10:20:00,22.42,22.45,22.4,22.45,8069600.0,18.8666,18.8918,18.8497,18.8918,8069600.0
2012-04-03 10:25:00,22.45,22.46,22.43,22.45,6622000.0,18.8918,18.9002,18.875,18.8918,6622000.0
2012-04-03 10:30:00,22.45,22.46,22.45,22.46,5009200.0,18.8918,18.9002,18.8918,18.9002,5009200.0
2012-04-03 10:35:00,22.46,22.47,22.45,22.45,8607200.0,18.9002,18.9086,18.8918,18.8918,8607200.0
2012-04-03 10:40:00,22.45,22.48,22.45,22.48,7235200.0,18.8918,18.9171,18.8918,18.9171,7235200.0
2012-04-03 10:45:00,22.48,22.49,22.46,22.47,6650000.0,18.9171,18.9255,18.9002,18.9086,6650000.0
2012-04-03 10:50:00,22.48,22.51,22.47,22.51,9119600.0,18.9171,18.9423,18.9086,18.9423,9119600.0
2012-04-03 10:55:00,22.51,22.57,22.51,22.57,16324000.0,18.9423,18.9928,18.9423,18.9928,16324000.0
2012-04-03 11:00:00,22.57,22.58,22.52,22.55,16133600.0,18.9928,19.0012,18.9507,18.976,16133600.0
2012-04-03 11:05:00,22.56,22.57,22.53,22.53,9738400.0,18.9844,18.9928,18.9591,18.9591,9738400.0
2012-04-03 11:10:00,22.53,22.55,22.51,22.54,9161600.0,18.9591,18.976,18.9423,18.9676,9161600.0
2012-04-03 11:15:00,22.54,22.55,22.49,22.51,10488800.0,18.9676,18.976,18.9255,18.9423,10488800.0
2012-04-03 11:20:00,22.51,22.52,22.46,22.5,12266800.0,18.9423,18.9507,18.9002,18.9339,12266800.0
2012-04-03 11:25:00,22.49,22.5,22.45,22.46,7618800.0,18.9255,18.9339,18.8918,18.9002,7618800.0
2012-04-03 11:30:00,22.46,22.48,22.41,22.44,14938000.0,18.9002,18.9171,18.8582,18.8834,14938000.0
2012-04-03 11:35:00,22.44,22.45,22.41,22.43,8990800.0,18.8834,18.8918,18.8582,18.875,8990800.0
2012-04-03 11:40:00,22.43,22.46,22.43,22.44,7190400.0,18.875,18.9002,18.875,18.8834,7190400.0
2012-04-03 11:45:00,22.44,22.45,22.42,22.43,6409200.0,18.8834,18.8918,18.8666,18.875,6409200.0
2012-04-03 11:50:00,22.43,22.44,22.41,22.41,4351200.0,18.875,18.8834,18.8582,18.8582,4351200.0
2012-04-03 11:55:00,22.41,22.44,22.41,22.44,4460400.0,18.8582,18.8834,18.8582,18.8834,4460400.0
2012-04-03 12:00:00,22.44,22.44,22.41,22.42,4435200.0,18.8834,18.8834,18.8582,18.8666,4435200.0
2012-04-03 12:05:00,22.42,22.43,22.34,22.35,16147600.0,18.8666,18.875,18.7993,18.8077,16147600.0
2012-04-03 12:10:00,22.36,22.36,22.23,22.32,27358800.0,18.8161,18.8161,18.7067,18.7824,27358800.0
2012-04-03 12:15:00,22.32,22.37,22.31,22.36,15652000.0,18.7824,18.8245,18.774,18.8161,15652000.0
2012-04-03 12:20:00,22.36,22.41,22.35,22.4,9668400.0,18.8161,18.8582,18.8077,18.8497,9668400.0
2012-04-03 12:25:00,22.4,22.42,22.39,22.41,7156800.0,18.8497,18.8666,18.8413,18.8582,7156800.0
2012-04-03 12:30:00,22.41,22.42,22.38,22.39,7204400.0,18.8582,18.8666,18.8329,18.8413,7204400.0
2012-04-03 12:35:00,22.39,22.41,22.37,22.37,5787600.0,18.8413,18.8582,18.8245,18.8245,5787600.0
2012-04-03 12:40:00,22.37,22.4,22.37,22.39,4144000.0,18.8245,18.8497,18.8245,18.8413,4144000.0
2012-04-03 12:45:00,22.39,22.41,22.39,22.4,2898000.0,18.8413,18.8582,18.8413,18.8497,2898000.0
2012-04-03 12:50:00,22.4,22.42,22.4,22.41,3312400.0,18.8497,18.8666,18.8497,18.8582,3312400.0
2012-04-03 12:55:00,22.41,22.45,22.41,22.44,4964400.0,18.8582,18.8918,18.8582,18.8834,4964400.0
2012-04-03 13:00:00,22.44,22.44,22.41,22.42,4228000.0,18.8834,18.8834,18.8582,18.8666,4228000.0
2012-04-03 13:05:00,22.42,22.44,22.42,22.44,1775200.0,18.8666,18.8834,18.8666,18.8834,1775200.0
2012-04-03 13:10:00,22.44,22.45,22.43,22.43,3592400.0,18.8834,18.8918,18.875,18.875,3592400.0
2012-04-03 13:15:00,22.43,22.46,22.43,22.45,4578000.0,18.875,18.9002,18.875,18.8918,4578000.0
2012-04-03 13:20:00,22.45,22.46,22.42,22.44,3908800.0,18.8918,18.9002,18.8666,18.8834,3908800.0
2012-04-03 13:25:00,22.44,22.46,22.43,22.45,3782800.0,18.8834,18.9002,18.875,18.8918,3782800.0
2012-04-03 13:30:00,22.45,22.46,22.44,22.46,2788800.0,18.8918,18.9002,18.8834,18.9002,2788800.0
2012-04-03 13:35:00,22.46,22.47,22.45,22.47,4219600.0,18.9002,18.9086,18.8918,18.9086,4219600.0
2012-04-03 13:40:00,22.47,22.47,22.44,22.46,3950800.0,18.9086,18.9086,18.8834,18.9002,3950800.0
2012-04-03 13:45:00,22.47,22.47,22.46,22.46,2119600.0,18.9086,18.9086,18.9002,18.9002,2119600.0
2012-04-03 13:50:00,22.46,22.48,22.45,22.48,4211200.0,18.9002,18.9171,18.8918,18.9171,4211200.0
2012-04-03 13:55:00,22.48,22.5,22.48,22.5,5502000.0,18.9171,18.9339,18.9171,18.9339,5502000.0
2012-04-03 14:00:00,22.49,22.5,22.42,22.43,10682000.0,18.9255,18.9339,18.8666,18.875,10682000.0
2012-04-03 14:05:00,22.43,22.46,22.4,22.42,12642000.0,18.875,18.9002,18.8497,18.8666,12642000.0
2012-04-03 14:10:00,22.42,22.46,22.4,22.44,10066000.0,18.8666,18.9002,18.8497,18.8834,10066000.0
2012-04-03 14:15:00,22.43,22.46,22.42,22.45,4328800.0,18.875,18.9002,18.8666,18.8918,4328800.0
2012-04-03 14:20:00,22.46,22.48,22.43,22.48,6484800.0,18.9002,18.9171,18.875,18.9171,6484800.0
2012-04-03 14:25:00,22.48,22.49,22.44,22.45,4172000.0,18.9171,18.9255,18.8834,18.8918,4172000.0
2012-04-03 14:30:00,22.45,22.47,22.42,22.45,6036800.0,18.8918,18.9086,18.8666,18.8918,6036800.0
2012-04-03 14:35:00,22.45,22.46,22.38,22.38,7033600.0,18.8918,18.9002,18.8329,18.8329,7033600.0
2012-04-03 14:40:00,22.38,22.44,22.37,22.44,9979200.0,18.8329,18.8834,18.8245,18.8834,9979200.0
2012-04-03 14:45:00,22.44,22.45,22.4,22.42,6848800.0,18.8834,18.8918,18.8497,18.8666,6848800.0
2012-04-03 14:50:00,22.42,22.45,22.42,22.43,5356400.0,18.8666,18.8918,18.8666,18.875,5356400.0
2012-04-03 14:55:00,22.43,22.45,22.4,22.42,4410000.0,18.875,18.8918,18.8497,18.8666,4410000.0
2012-04-03 15:00:00,22.42,22.45,22.41,22.44,5826800.0,18.8666,18.8918,18.8582,18.8834,5826800.0
2012-04-03 15:05:00,22.45,22.48,22.43,22.45,9172800.0,18.8918,18.9171,18.875,18.8918,9172800.0
2012-04-03 15:10:00,22.45,22.47,22.43,22.44,6182400.0,18.8918,18.9086,18.875,18.8834,6182400.0
2012-04-03 15:15:00,22.45,22.46,22.43,22.44,4869200.0,18.8918,18.9002,18.875,18.8834,4869200.0
2012-04-03 15:20:00,22.44,22.45,22.42,22.44,6473600.0,18.8834,18.8918,18.8666,18.8834,6473600.0
2012-04-03 15:25:00,22.44,22.45,22.4,22.4,6650000.0,18.8834,18.8918,18.8497,18.8497,6650000.0
2012-04-03 15:30:00,22.4,22.43,22.38,22.42,6414800.0,18.8497,18.875,18.8329,18.8666,6414800.0
2012-04-03 15:35:00,22.42,22.44,22.4,22.42,7901600.0,18.8666,18.8834,18.8497,18.8666,7901600.0
2012-04-03 15:40:00,22.42,22.45,22.41,22.44,7574000.0,18.8666,18.8918,18.8582,18.8834,7574000.0
2012-04-03 15:45:00,22.44,22.48,22.44,22.48,13059200.0,18.8834,18.9171,18.8834,18.9171,13059200.0
2012-04-03 15:50:00,22.48,22.51,22.46,22.5,18569600.0,18.9171,18.9423,18.9002,18.9339,18569600.0
2012-04-03 15:55:00,22.5,22.51,22.46,22.48,19107200.0,18.9339,18.9423,18.9002,18.9171,19107200.0
2012-04-04 09:30:00,22.3,22.32,22.2,22.27,30990400.0,18.7656,18.7824,18.6814,18.7403,30990400.0
2012-04-04 09:35:00,22.27,22.34,22.25,22.33,20120800.0,18.7403,18.7993,18.7235,18.7908,20120800.0
2012-04-04 09:40:00,22.33,22.34,22.29,22.32,13605200.0,18.7908,18.7993,18.7572,18.7824,13605200.0
2012-04-04 09:45:00,22.32,22.32,22.27,22.28,10413200.0,18.7824,18.7824,18.7403,18.7488,10413200.0
2012-04-04 09:50:00,22.28,22.31,22.27,22.28,8565200.0,18.7488,18.774,18.7403,18.7488,8565200.0
2012-04-04 09:55:00,22.28,22.32,22.26,22.31,8806000.0,18.7488,18.7824,18.7319,18.774,8806000.0
2012-04-04 10:00:00,22.31,22.31,22.26,22.28,11194400.0,18.774,18.774,18.7319,18.7488,11194400.0
2012-04-04 10:05:00,22.28,22.29,22.27,22.27,5686800.0,18.7488,18.7572,18.7403,18.7403,5686800.0
2012-04-04 10:10:00,22.27,22.27,22.21,22.22,15374800.0,18.7403,18.7403,18.6899,18.6983,15374800.0
2012-04-04 10:15:00,22.22,22.23,22.18,22.22,14193200.0,18.6983,18.7067,18.6646,18.6983,14193200.0
2012-04-04 10:20:00,22.22,22.23,22.15,22.15,13955200.0,18.6983,18.7067,18.6394,18.6394,13955200.0
2012-04-04 10:25:00,22.15,22.19,22.13,22.17,16444400.0,18.6394,18.673,18.6225,18.6562,16444400.0
2012-04-04 10:30:00,22.17,22.17,22.12,22.14,10122000.0,18.6562,18.6562,18.6141,18.631,10122000.0
2012-04-04 10:35:00,22.14,22.18,22.12,22.18,15864800.0,18.631,18.6646,18.6141,18.6646,15864800.0
2012-04-04 10:40:00,22.18,22.19,22.15,22.17,6532400.0,18.6646,18.673,18.6394,18.6562,6532400.0
2012-04-04 10:45:00,22.17,22.2,22.16,22.2,6792800.0,18.6562,18.6814,18.6478,18.6814,6792800.0
2012-04-04 10:50:00,22.2,22.21,22.15,22.17,8279600.0,18.6814,18.6899,18.6394,18.6562,8279600.0
2012-04-04 10:55:00,22.17,22.18,22.13,22.15,7375200.0,18.6562,18.6646,18.6225,18.6394,7375200.0
2012-04-04 11:00:00,22.15,22.18,22.15,22.18,4891600.0,18.6394,18.6646,18.6394,18.6646,4891600.0
2012-04-04 11:05:00,22.18,22.23,22.17,22.23,8486800.0,18.6646,18.7067,18.6562,18.7067,8486800.0
2012-04-04 11:10:00,22.22,22.23,22.2,22.2,4205600.0,18.6983,18.7067,18.6814,18.6814,4205600.0
2012-04-04 11:15:00,22.21,22.21,22.2,22.21,3320800.0,18.6899,18.6899,18.6814,18.6899,3320800.0
2012-04-04 11:20:00,22.21,22.21,22.18,22.2,3838800.0,18.6899,18.6899,18.6646,18.6814,3838800.0
2012-04-04 11:25:00,22.2,22.2,22.18,22.19,2755200.0,18.6814,18.6814,18.6646,18.673,2755200.0
2012-04-04 11:30:00,22.19,22.2,22.18,22.2,3497200.0,18.673,18.6814,18.6646,18.6814,3497200.0
2012-04-04 11:35:00,22.2,22.23,22.19,22.22,3684800.0,18.6814,18.7067,18.673,18.6983,3684800.0
2012-04-04 11:40:00,22.22,22.24,22.22,22.22,4841200.0,18.6983,18.7151,18.6983,18.6983,4841200.0
2012-04-04 11:45:00,22.23,22.23,22.2,22.22,3474800.0,18.7067,18.7067,18.6814,18.6983,3474800.0
2012-04-04 11:50:00,22.22,22.22,22.2,22.21,2844800.0,18.6983,18.6983,18.6814,18.6899,2844800.0
2012-04-04 11:55:00,22.2,22.21,22.2,22.21,1708000.0,18.6814,18.6899,18.6814,18.6899,1708000.0
2012-04-04 12:00:00,22.2,22.21,22.16,22.16,6826400.0,18.6814,18.6899,18.6478,18.6478,6826400.0
2012-04-04 12:05:00,22.16,22.19,22.15,22.17,3222800.0,18.6478,18.673,18.6394,18.6562,3222800.0
2012-04-04 12:10:00,22.17,22.17,22.15,22.15,3256400.0,18.6562,18.6562,18.6394,18.6394,3256400.0
2012-04-04 12:15:00,22.15,22.2,22.14,22.19,6308400.0,18.6394,18.6814,18.631,18.673,6308400.0
2012-04-04 12:20:00,22.19,22.2,22.18,22.2,2749600.0,18.673,18.6814,18.6646,18.6814,2749600.0
2012-04-04 12:25:00,22.2,22.2,22.17,22.19,2044000.0,18.6814,18.6814,18.6562,18.673,2044000.0
2012-04-04 12:30:00,22.19,22.19,22.17,22.19,2940000.0,18.673,18.673,18.6562,18.673,2940000.0
2012-04-04 12:35:00,22.19,22.2,22.18,22.19,2007600.0,18.673,18.6814,18.6646,18.673,2007600.0
2012-04-04 12:40:00,22.2,22.2,22.18,22.19,1663200.0,18.6814,18.6814,18.6646,18.673,1663200.0
2012-04-04 12:45:00,22.19,22.19,22.17,22.18,3864000.0,18.673,18.673,18.6562,18.6646,3864000.0
2012-04-04 12:50:00,22.18,22.19,22.17,22.17,1968400.0,18.6646,18.673,18.6562,18.6562,1968400.0
2012-04-04 12:55:00,22.17,22.18,22.17,22.18,2562000.0,18.6562,18.6646,18.6562,18.6646,2562000.0
2012-04-04 13:00:00,22.17,22.18,22.16,22.16,4614400.0,18.6562,18.6646,18.6478,18.6478,4614400.0
2012-04-04 13:05:00,22.16,22.17,22.15,22.16,2634800.0,18.6478,18.6562,18.6394,18.6478,2634800.0
2012-04-04 13:10:00,22.16,22.17,22.15,22.15,2730000.0,18.6478,18.6562,18.6394,18.6394,2730000.0
2012-04-04 13:15:00,22.15,22.18,22.15,22.17,4328800.0,18.6394,18.6646,18.6394,18.6562,4328800.0
2012-04-04 13:20:00,22.17,22.17,22.14,22.14,3186400.0,18.6562,18.6562,18.631,18.631,3186400.0
2012-04-04 13:25:00,22.14,22.15,22.11,22.12,9128000.0,18.631,18.6394,18.6057,18.6141,9128000.0
2012-04-04 13:30:00,22.12,22.14,22.09,22.13,9833600.0,18.6141,18.631,18.5889,18.6225,9833600.0
2012-04-04 13:35:00,22.13,22.14,22.11,22.14,3908800.0,18.6225,18.631,18.6057,18.631,3908800.0
2012-04-04 13:40:00,22.14,22.17,22.13,22.17,4676000.0,18.631,18.6562,18.6225,18.6562,4676000.0
2012-04-04 13:45:00,22.17,22.19,22.16,22.16,5502000.0,18.6562,18.673,18.6478,18.6478,5502000.0
2012-04-04 13:50:00,22.17,22.17,22.15,22.15,3505600.0,18.6562,18.6562,18.6394,18.6394,3505600.0
2012-04-04 13:55:00,22.15,22.16,22.14,22.16,3441200.0,18.6394,18.6478,18.631,18.6478,3441200.0
2012-04-04 14:00:00,22.16,22.16,22.14,22.15,1789200.0,18.6478,18.6478,18.631,18.6394,1789200.0
2012-04-04 14:05:00,22.15,22.16,22.14,22.16,2380000.0,18.6394,18.6478,18.631,18.6478,2380000.0
2012-04-04 14:10:00,22.16,22.16,22.16,22.16,2962400.0,18.6478,18.6478,18.6478,18.6478,2962400.0
2012-04-04 14:15:00,22.16,22.16,22.12,22.13,5194000.0,18.6478,18.6478,18.6141,18.6225,5194000.0
2012-04-04 14:20:00,22.14,22.14,22.1,22.12,4919600.0,18.631,18.631,18.5973,18.6141,4919600.0
2012-04-04 14:25:00,22.12,22.13,22.11,22.12,3326400.0,18.6141,18.6225,18.6057,18.6141,3326400.0
2012-04-04 14:30:00,22.12,22.16,22.1,22.16,5468400.0,18.6141,18.6478,18.5973,18.6478,5468400.0
2012-04-04 14:35:00,22.16,22.16,22.13,22.16,3936800.0,18.6478,18.6478,18.6225,18.6478,3936800.0
2012-04-04 14:40:00,22.16,22.2,22.15,22.18,6848800.0,18.6478,18.6814,18.6394,18.6646,6848800.0
2012-04-04 14:45:00,22.18,22.19,22.17,22.18,4594800.0,18.6646,18.673,18.6562,18.6646,4594800.0
2012-04-04 14:50:00,22.18,22.18,22.14,22.15,4345600.0,18.6646,18.6646,18.631,18.6394,4345600.0
2012-04-04 14:55:00,22.15,22.17,22.15,22.16,2139200.0,18.6394,18.6562,18.6394,18.6478,2139200.0
2012-04-04 15:00:00,22.16,22.16,22.14,22.16,2774800.0,18.6478,18.6478,18.631,18.6478,2774800.0
2012-04-04 15:05:00,22.16,22.19,22.15,22.19,4046000.0,18.6478,18.673,18.6394,18.673,4046000.0
2012-04-04 15:10:00,22.19,22.22,22.18,22.22,10780000.0,18.673,18.6983,18.6646,18.6983,10780000.0
2012-04-04 15:15:00,22.22,22.27,22.22,22.23,11300800.0,18.6983,18.7403,18.6983,18.7067,11300800.0
2012-04-04 15:20:00,22.23,22.24,22.22,22.22,3729600.0,18.7067,18.7151,18.6983,18.6983,3729600.0
2012-04-04 15:25:00,22.22,22.25,22.21,22.25,4093600.0,18.6983,18.7235,18.6899,18.7235,4093600.0
2012-04-04 15:30:00,22.25,22.29,22.25,22.29,13157200.0,18.7235,18.7572,18.7235,18.7572,13157200.0
2012-04-04 15:35:00,22.29,22.31,22.28,22.29,11090800.0,18.7572,18.774,18.7488,18.7572,11090800.0
2012-04-04 15:40:00,22.29,22.34,22.28,22.33,15968400.0,18.7572,18.7993,18.7488,18.7908,15968400.0
2012-04-04 15:45:00,22.33,22.35,22.32,22.34,12443200.0,18.7908,18.8077,18.7824,18.7993,12443200.0
2012-04-04 15:50:00,22.34,22.35,22.31,22.32,9850400.0,18.7993,18.8077,18.774,18.7824,9850400.0
2012-04-04 15:55:00,22.32,22.32,22.29,22.29,12423600.0,18.7824,18.7824,18.7572,18.7572,12423600.0
2012-04-05 09:30:00,22.39,22.4,22.33,22.37,19023200.0,18.8413,18.8497,18.7908,18.8245,19023200.0
2012-04-05 09:35:00,22.37,22.37,22.29,22.32,12826800.0,18.8245,18.8245,18.7572,18.7824,12826800.0
2012-04-05 09:40:00,22.32,22.34,22.26,22.31,12325600.0,18.7824,18.7993,18.7319,18.774,12325600.0
2012-04-05 09:45:00,22.31,22.35,22.31,22.33,11303600.0,18.774,18.8077,18.774,18.7908,11303600.0
2012-04-05 09:50:00,22.33,22.34,22.3,22.31,7739200.0,18.7908,18.7993,18.7656,18.774,7739200.0
2012-04-05 09:55:00,22.31,22.33,22.28,22.29,7910000.0,18.774,18.7908,18.7488,18.7572,7910000.0
2012-04-05 10:00:00,22.28,22.33,22.28,22.32,7918400.0,18.7488,18.7908,18.7488,18.7824,7918400.0
2012-04-05 10:05:00,22.32,22.32,22.3,22.31,5913600.0,18.7824,18.7824,18.7656,18.774,5913600.0
2012-04-05 10:10:00,22.31,22.32,22.3,22.31,5076400.0,18.774,18.7824,18.7656,18.774,5076400.0
2012-04-05 10:15:00,22.31,22.32,22.29,22.32,5241600.0,18.774,18.7824,18.7572,18.7824,5241600.0
2012-04-05 10:20:00,22.31,22.32,22.3,22.3,3976000.0,18.774,18.7824,18.7656,18.7656,3976000.0
2012-04-05 10:25:00,22.3,22.32,22.3,22.3,4177600.0,18.7656,18.7824,18.7656,18.7656,4177600.0
2012-04-05 10:30:00,22.3,22.31,22.3,22.31,3346000.0,18.7656,18.774,18.7656,18.774,3346000.0
2012-04-05 10:35:00,22.31,22.31,22.3,22.31,3046400.0,18.774,18.774,18.7656,18.774,3046400.0
2012-04-05 10:40:00,22.31,22.35,22.31,22.33,9570400.0,18.774,18.8077,18.774,18.7908,9570400.0
2012-04-05 10:45:00,22.33,22.37,22.33,22.37,6860000.0,18.7908,18.8245,18.7908,18.8245,6860000.0
2012-04-05 10:50:00,22.37,22.38,22.35,22.36,8618400.0,18.8245,18.8329,18.8077,18.8161,8618400.0
2012-04-05 10:55:00,22.36,22.41,22.36,22.41,10847200.0,18.8161,18.8582,18.8161,18.8582,10847200.0
2012-04-05 11:00:00,22.41,22.41,22.39,22.4,8884400.0,18.8582,18.8582,18.8413,18.8497,8884400.0
2012-04-05 11:05:00,22.4,22.47,22.4,22.47,14285600.0,18.8497,18.9086,18.8497,18.9086,14285600.0
2012-04-05 11:10:00,22.47,22.5,22.45,22.49,12689600.0,18.9086,18.9339,18.8918,18.9255,12689600.0
2012-04-05 11:15:00,22.49,22.49,22.44,22.44,10214400.0,18.9255,18.9255,18.8834,18.8834,10214400.0
2012-04-05 11:20:00,22.44,22.49,22.44,22.46,7851200.0,18.8834,18.9255,18.8834,18.9002,7851200.0
2012-04-05 11:25:00,22.46,22.49,22.46,22.47,4239200.0,18.9002,18.9255,18.9002,18.9086,4239200.0
2012-04-05 11:30:00,22.48,22.49,22.46,22.46,5370400.0,18.9171,18.9255,18.9002,18.9002,5370400.0
2012-04-05 11:35:00,22.46,22.47,22.45,22.46,4012400.0,18.9002,18.9086,18.8918,18.9002,4012400.0
2012-04-05 11:40:00,22.47,22.47,22.46,22.46,3096800.0,18.9086,18.9086,18.9002,18.9002,3096800.0
2012-04-05 11:45:00,22.46,22.47,22.45,22.46,2674000.0,18.9002,18.9086,18.8918,18.9002,2674000.0
2012-04-05 11:50:00,22.46,22.47,22.46,22.47,2956800.0,18.9002,18.9086,18.9002,18.9086,2956800.0
2012-04-05 11:55:00,22.47,22.53,22.47,22.53,11648000.0,18.9086,18.9591,18.9086,18.9591,11648000.0
2012-04-05 12:00:00,22.53,22.56,22.52,22.52,14100800.0,18.9591,18.9844,18.9507,18.9507,14100800.0
2012-04-05 12:05:00,22.52,22.56,22.51,22.55,9609600.0,18.9507,18.9844,18.9423,18.976,9609600.0
2012-04-05 12:10:00,22.55,22.57,22.54,22.57,8727600.0,18.976,18.9928,18.9676,18.9928,8727600.0
2012-04-05 12:15:00,22.57,22.57,22.55,22.56,9312800.0,18.9928,18.9928,18.976,18.9844,9312800.0
2012-04-05 12:20:00,22.56,22.59,22.56,22.59,10332000.0,18.9844,19.0096,18.9844,19.0096,10332000.0
2012-04-05 12:25:00,22.59,22.61,22.57,22.61,12583200.0,19.0096,19.0265,18.9928,19.0265,12583200.0
2012-04-05 12:30:00,22.61,22.63,22.59,22.63,9749600.0,19.0265,19.0433,19.0096,19.0433,9749600.0
2012-04-05 12:35:00,22.63,22.67,22.62,22.64,19793200.0,19.0433,19.077,19.0349,19.0517,19793200.0
2012-04-05 12:40:00,22.64,22.64,22.58,22.62,11690000.0,19.0517,19.0517,19.0012,19.0349,11690000.0
2012-04-05 12:45:00,22.62,22.62,22.56,22.56,8548400.0,19.0349,19.0349,18.9844,18.9844,8548400.0
2012-04-05 12:50:00,22.56,22.59,22.56,22.57,8442000.0,18.9844,19.0096,18.9844,18.9928,8442000.0
2012-04-05 12:55:00,22.57,22.57,22.54,22.56,7929600.0,18.9928,18.9928,18.9676,18.9844,7929600.0
2012-04-05 13:00:00,22.56,22.6,22.55,22.59,8909600.0,18.9844,19.018,18.976,19.0096,8909600.0
2012-04-05 13:05:00,22.59,22.6,22.56,22.56,5364800.0,19.0096,19.018,18.9844,18.9844,5364800.0
2012-04-05 13:10:00,22.56,22.57,22.51,22.53,8901200.0,18.9844,18.9928,18.9423,18.9591,8901200.0
2012-04-05 13:15:00,22.53,22.56,22.53,22.55,5978000.0,18.9591,18.9844,18.9591,18.976,5978000.0
2012-04-05 13:20:00,22.55,22.6,22.54,22.57,6907600.0,18.976,19.018,18.9676,18.9928,6907600.0
2012-04-05 13:25:00,22.57,22.6,22.57,22.59,4687200.0,18.9928,19.018,18.9928,19.0096,4687200.0
2012-04-05 13:30:00,22.58,22.59,22.55,22.56,3953600.0,19.0012,19.0096,18.976,18.9844,3953600.0
2012-04-05 13:35:00,22.56,22.59,22.56,22.59,3511200.0,18.9844,19.0096,18.9844,19.0096,3511200.0
2012-04-05 13:40:00,22.59,22.6,22.57,22.59,3740800.0,19.0096,19.018,18.9928,19.0096,3740800.0
2012-04-05 13:45:00,22.59,22.59,22.53,22.53,6521200.0,19.0096,19.0096,18.9591,18.9591,6521200.0
2012-04-05 13:50:00,22.53,22.55,22.53,22.54,5224800.0,18.9591,18.976,18.9591,18.9676,5224800.0
2012-04-05 13:55:00,22.54,22.55,22.53,22.55,4286800.0,18.9676,18.976,18.9591,18.976,4286800.0
2012-04-05 14:00:00,22.55,22.55,22.53,22.55,3595200.0,18.976,18.976,18.9591,18.976,3595200.0
2012-04-05 14:05:00,22.55,22.55,22.53,22.54,2954000.0,18.976,18.976,18.9591,18.9676,2954000.0
2012-04-05 14:10:00,22.55,22.55,22.53,22.54,2548000.0,18.976,18.976,18.9591,18.9676,2548000.0
2012-04-05 14:15:00,22.54,22.59,22.54,22.58,4519200.0,18.9676,19.0096,18.9676,19.0012,4519200.0
2012-04-05 14:20:00,22.58,22.58,22.55,22.56,3558800.0,19.0012,19.0012,18.976,18.9844,3558800.0
2012-04-05 14:25:00,22.56,22.57,22.56,22.57,1946000.0,18.9844,18.9928,18.9844,18.9928,1946000.0
2012-04-05 14:30:00,22.57,22.57,22.55,22.56,3701600.0,18.9928,18.9928,18.976,18.9844,3701600.0
2012-04-05 14:35:00,22.56,22.56,22.55,22.56,2315600.0,18.9844,18.9844,18.976,18.9844,2315600.0
2012-04-05 14:40:00,22.56,22.58,22.56,22.58,3348800.0,18.9844,19.0012,18.9844,19.0012,3348800.0
2012-04-05 14:45:00,22.58,22.6,22.58,22.58,5331200.0,19.0012,19.018,19.0012,19.0012,5331200.0
2012-04-05 14:50:00,22.59,22.59,22.57,22.58,4709600.0,19.0096,19.0096,18.9928,19.0012,4709600.0
2012-04-05 14:55:00,22.58,22.59,22.58,22.58,4496800.0,19.0012,19.0096,19.0012,19.0012,4496800.0
2012-04-05 15:00:00,22.58,22.58,22.57,22.58,4673200.0,19.0012,19.0012,18.9928,19.0012,4673200.0
2012-04-05 15:05:00,22.58,22.58,22.56,22.56,3416000.0,19.0012,19.0012,18.9844,18.9844,3416000.0
2012-04-05 15:10:00,22.56,22.56,22.53,22.54,7033600.0,18.9844,18.9844,18.9591,18.9676,7033600.0
2012-04-05 15:15:00,22.54,22.57,22.54,22.57,4748800.0,18.9676,18.9928,18.9676,18.9928,4748800.0
2012-04-05 15:20:00,22.57,22.6,22.57,22.59,9494800.0,18.9928,19.018,18.9928,19.0096,9494800.0
2012-04-05 15:25:00,22.59,22.62,22.58,22.61,8713600.0,19.0096,19.0349,19.0012,19.0265,8713600.0
2012-04-05 15:30:00,22.61,22.62,22.6,22.62,9321200.0,19.0265,19.0349,19.018,19.0349,9321200.0
2012-04-05 15:35:00,22.62,22.63,22.61,22.62,10029600.0,19.0349,19.0433,19.0265,19.0349,10029600.0
2012-04-05 15:40:00,22.62,22.62,22.61,22.61,7383600.0,19.0349,19.0349,19.0265,19.0265,7383600.0
2012-04-05 15:45:00,22.61,22.62,22.6,22.61,10382400.0,19.0265,19.0349,19.018,19.0265,10382400.0
2012-04-05 15:50:00,22.61,22.62,22.6,22.61,12121200.0,19.0265,19.0349,19.018,19.0265,12121200.0
2012-04-05 15:55:00,22.62,22.64,22.61,22.63,19384400.0,19.0349,19.0517,19.0265,19.0433,19384400.0
2012-04-09 09:30:00,22.36,22.48,22.33,22.48,29335600.0,18.8161,18.9171,18.7908,18.9171,29335600.0
2012-04-09 09:35:00,22.47,22.49,22.43,22.46,17407600.0,18.9086,18.9255,18.875,18.9002,17407600.0
2012-04-09 09:40:00,22.46,22.49,22.44,22.45,11382000.0,18.9002,18.9255,18.8834,18.8918,11382000.0
2012-04-09 09:45:00,22.45,22.45,22.4,22.42,11748800.0,18.8918,18.8918,18.8497,18.8666,11748800.0
2012-04-09 09:50:00,22.42,22.42,22.37,22.4,11572400.0,18.8666,18.8666,18.8245,18.8497,11572400.0
2012-04-09 09:55:00,22.4,22.42,22.37,22.4,7540400.0,18.8497,18.8666,18.8245,18.8497,7540400.0
2012-04-09 10:00:00,22.4,22.43,22.4,22.42,7862400.0,18.8497,18.875,18.8497,18.8666,7862400.0
2012-04-09 10:05:00,22.42,22.44,22.41,22.42,7809200.0,18.8666,18.8834,18.8582,18.8666,7809200.0
2012-04-09 10:10:00,22.42,22.44,22.42,22.44,6115200.0,18.8666,18.8834,18.8666,18.8834,6115200.0
2012-04-09 10:15:00,22.44,22.51,22.44,22.51,11502400.0,18.8834,18.9423,18.8834,18.9423,11502400.0
2012-04-09 10:20:00,22.51,22.56,22.47,22.54,13543600.0,18.9423,18.9844,18.9086,18.9676,13543600.0
2012-04-09 10:25:00,22.55,22.6,22.53,22.6,13983200.0,18.976,19.018,18.9591,19.018,13983200.0
2012-04-09 10:30:00,22.6,22.61,22.56,22.56,9248400.0,19.018,19.0265,18.9844,18.9844,9248400.0
2012-04-09 10:35:00,22.56,22.58,22.54,22.54,7355600.0,18.9844,19.0012,18.9676,18.9676,7355600.0
2012-04-09 10:40:00,22.55,22.62,22.54,22.59,7263200.0,18.976,19.0349,18.9676,19.0096,7263200.0
2012-04-09 10:45:00,22.6,22.64,22.58,22.64,8615600.0,19.018,19.0517,19.0012,19.0517,8615600.0
2012-04-09 10:50:00,22.64,22.7,22.63,22.69,16004800.0,19.0517,19.1022,19.0433,19.0938,16004800.0
2012-04-09 10:55:00,22.69,22.76,22.66,22.76,17096800.0,19.0938,19.1527,19.0685,19.1527,17096800.0
2012-04-09 11:00:00,22.76,22.77,22.71,22.75,13210400.0,19.1527,19.1611,19.1106,19.1443,13210400.0
2012-04-09 11:05:00,22.75,22.75,22.72,22.73,8775200.0,19.1443,19.1443,19.119,19.1274,8775200.0
2012-04-09 11:10:00,22.73,22.74,22.67,22.68,10508400.0,19.1274,19.1359,19.077,19.0854,10508400.0
2012-04-09 11:15:00,22.67,22.69,22.59,22.62,14744800.0,19.077,19.0938,19.0096,19.0349,14744800.0
2012-04-09 11:20:00,22.62,22.64,22.61,22.63,7011200.0,19.0349,19.0517,19.0265,19.0433,7011200.0
2012-04-09 11:25:00,22.64,22.65,22.62,22.64,6966400.0,19.0517,19.0601,19.0349,19.0517,6966400.0
2012-04-09 11:30:00,22.64,22.69,22.64,22.67,8691200.0,19.0517,19.0938,19.0517,19.077,8691200.0
2012-04-09 11:35:00,22.67,22.68,22.63,22.66,7140000.0,19.077,19.0854,19.0433,19.0685,7140000.0
2012-04-09 11:40:00,22.66,22.69,22.65,22.68,5776400.0,19.0685,19.0938,19.0601,19.0854,5776400.0
2012-04-09 11:45:00,22.69,22.71,22.68,22.71,5667200.0,19.0938,19.1106,19.0854,19.1106,5667200.0
2012-04-09 11:50:00,22.71,22.72,22.68,22.68,3197600.0,19.1106,19.119,19.0854,19.0854,3197600.0
2012-04-09 11:55:00,22.68,22.7,22.67,22.7,2816800.0,19.0854,19.1022,19.077,19.1022,2816800.0
2012-04-09 12:00:00,22.7,22.71,22.68,22.68,2475200.0,19.1022,19.1106,19.0854,19.0854,2475200.0
2012-04-09 12:05:00,22.68,22.69,22.66,22.68,3953600.0,19.0854,19.0938,19.0685,19.0854,3953600.0
2012-04-09 12:10:00,22.68,22.7,22.67,22.69,2780400.0,19.0854,19.1022,19.077,19.0938,2780400.0
2012-04-09 12:15:00,22.69,22.71,22.68,22.7,2405200.0,19.0938,19.1106,19.0854,19.1022,2405200.0
2012-04-09 12:20:00,22.7,22.7,22.68,22.68,2668400.0,19.1022,19.1022,19.0854,19.0854,2668400.0
2012-04-09 12:25:00,22.68,22.69,22.65,22.68,3052000.0,19.0854,19.0938,19.0601,19.0854,3052000.0
2012-04-09 12:30:00,22.68,22.71,22.67,22.69,2716000.0,19.0854,19.1106,19.077,19.0938,2716000.0
2012-04-09 12:35:00,22.69,22.71,22.69,22.7,3259200.0,19.0938,19.1106,19.0938,19.1022,3259200.0
2012-04-09 12:40:00,22.7,22.71,22.68,22.69,2427600.0,19.1022,19.1106,19.0854,19.0938,2427600.0
2012-04-09 12:45:00,22.7,22.72,22.69,22.72,3424400.0,19.1022,19.119,19.0938,19.119,3424400.0
2012-04-09 12:50:00,22.71,22.73,22.71,22.72,4592000.0,19.1106,19.1274,19.1106,19.119,4592000.0
2012-04-09 12:55:00,22.72,22.73,22.71,22.73,2340800.0,19.119,19.1274,19.1106,19.1274,2340800.0
2012-04-09 13:00:00,22.72,22.73,22.71,22.72,1806000.0,19.119,19.1274,19.1106,19.119,1806000.0
2012-04-09 13:05:00,22.72,22.73,22.72,22.72,2220400.0,19.119,19.1274,19.119,19.119,2220400.0
2012-04-09 13:10:00,22.72,22.73,22.71,22.72,2240000.0,19.119,19.1274,19.1106,19.119,2240000.0
2012-04-09 13:15:00,22.72,22.73,22.69,22.69,3273200.0,19.119,19.1274,19.0938,19.0938,3273200.0
2012-04-09 13:20:00,22.69,22.69,22.66,22.69,5636400.0,19.0938,19.0938,19.0685,19.0938,5636400.0
2012-04-09 13:25:00,22.69,22.71,22.68,22.69,3368400.0,19.0938,19.1106,19.0854,19.0938,3368400.0
2012-04-09 13:30:00,22.69,22.71,22.69,22.7,1808800.0,19.0938,19.1106,19.0938,19.1022,1808800.0
2012-04-09 13:35:00,22.7,22.72,22.7,22.72,1881600.0,19.1022,19.119,19.1022,19.119,1881600.0
2012-04-09 13:40:00,22.72,22.73,22.71,22.71,3735200.0,19.119,19.1274,19.1106,19.1106,3735200.0
2012-04-09 13:45:00,22.71,22.74,22.7,22.74,3567200.0,19.1106,19.1359,19.1022,19.1359,3567200.0
2012-04-09 13:50:00,22.74,22.75,22.72,22.74,3726800.0,19.1359,19.1443,19.119,19.1359,3726800.0
2012-04-09 13:55:00,22.74,22.76,22.73,22.75,5006400.0,19.1359,19.1527,19.1274,19.1443,5006400.0
2012-04-09 14:00:00,22.75,22.76,22.73,22.74,3981600.0,19.1443,19.1527,19.1274,19.1359,3981600.0
2012-04-09 14:05:00,22.74,22.78,22.72,22.78,7985600.0,19.1359,19.1695,19.119,19.1695,7985600.0
2012-04-09 14:10:00,22.78,22.78,22.75,22.76,6400800.0,19.1695,19.1695,19.1443,19.1527,6400800.0
2012-04-09 14:15:00,22.76,22.8,22.76,22.8,5947200.0,19.1527,19.1863,19.1527,19.1863,5947200.0
2012-04-09 14:20:00,22.79,22.8,22.78,22.8,5661600.0,19.1779,19.1863,19.1695,19.1863,5661600.0
2012-04-09 14:25:00,22.8,22.8,22.78,22.79,3326400.0,19.1863,19.1863,19.1695,19.1779,3326400.0
2012-04-09 14:30:00,22.79,22.8,22.77,22.78,5824000.0,19.1779,19.1863,19.1611,19.1695,5824000.0
2012-04-09 14:35:00,22.78,22.82,22.78,22.81,8719200.0,19.1695,19.2032,19.1695,19.1948,8719200.0
2012-04-09 14:40:00,22.81,22.83,22.8,22.82,6045200.0,19.1948,19.2116,19.1863,19.2032,6045200.0
2012-04-09 14:45:00,22.82,22.83,22.81,22.82,3939600.0,19.2032,19.2116,19.1948,19.2032,3939600.0
2012-04-09 14:50:00,22.82,22.85,22.82,22.84,6238400.0,19.2032,19.2284,19.2032,19.22,6238400.0
2012-04-09 14:55:00,22.84,22.85,22.82,22.82,6482000.0,19.22,19.2284,19.2032,19.2032,6482000.0
2012-04-09 15:00:00,22.82,22.84,22.81,22.83,5129600.0,19.2032,19.22,19.1948,19.2116,5129600.0
2012-04-09 15:05:00,22.83,22.84,22.8,22.81,7851200.0,19.2116,19.22,19.1863,19.1948,7851200.0
2012-04-09 15:10:00,22.81,22.82,22.78,22.8,6977600.0,19.1948,19.2032,19.1695,19.1863,6977600.0
2012-04-09 15:15:00,22.81,22.81,22.78,22.79,6249600.0,19.1948,19.1948,19.1695,19.1779,6249600.0
2012-04-09 15:20:00,22.79,22.81,22.78,22.79,4961600.0,19.1779,19.1948,19.1695,19.1779,4961600.0
2012-04-09 15:25:00,22.79,22.8,22.72,22.72,12182800.0,19.1779,19.1863,19.119,19.119,12182800.0
2012-04-09 15:30:00,22.72,22.77,22.72,22.76,7834400.0,19.119,19.1611,19.119,19.1527,7834400.0
2012-04-09 15:35:00,22.76,22.77,22.73,22.76,5955600.0,19.1527,19.1611,19.1274,19.1527,5955600.0
2012-04-09 15:40:00,22.76,22.78,22.76,22.78,6092800.0,19.1527,19.1695,19.1527,19.1695,6092800.0
2012-04-09 15:45:00,22.78,22.78,22.74,22.76,8052800.0,19.1695,19.1695,19.1359,19.1527,8052800.0
2012-04-09 15:50:00,22.76,22.77,22.74,22.75,8184400.0,19.1527,19.1611,19.1359,19.1443,8184400.0
2012-04-09 15:55:00,22.74,22.76,22.72,22.72,15296400.0,19.1359,19.1527,19.119,19.119,15296400.0
2012-04-10 09:30:00,22.86,22.96,22.84,22.92,36593200.0,19.2368,19.321,19.22,19.2873,36593200.0
2012-04-10 09:35:00,22.92,22.98,22.92,22.94,20316800.0,19.2873,19.3378,19.2873,19.3042,20316800.0
2012-04-10 09:40:00,22.94,22.96,22.92,22.95,14364000.0,19.3042,19.321,19.2873,19.3126,14364000.0
2012-04-10 09:45:00,22.95,22.96,22.93,22.95,9710400.0,19.3126,19.321,19.2957,19.3126,9710400.0
2012-04-10 09:50:00,22.96,22.96,22.9,22.93,12294800.0,19.321,19.321,19.2705,19.2957,12294800.0
2012-04-10 09:55:00,22.93,22.97,22.93,22.96,11919600.0,19.2957,19.3294,19.2957,19.321,11919600.0
2012-04-10 10:00:00,22.96,23.0,22.95,22.97,18230800.0,19.321,19.3546,19.3126,19.3294,18230800.0
2012-04-10 10:05:00,22.97,22.99,22.94,22.95,11922400.0,19.3294,19.3462,19.3042,19.3126,11922400.0
2012-04-10 10:10:00,22.96,22.98,22.93,22.96,9746800.0,19.321,19.3378,19.2957,19.321,9746800.0
2012-04-10 10:15:00,22.96,22.97,22.9,22.92,12093200.0,19.321,19.3294,19.2705,19.2873,12093200.0
2012-04-10 10:20:00,22.91,22.93,22.86,22.89,14291200.0,19.2789,19.2957,19.2368,19.2621,14291200.0
2012-04-10 10:25:00,22.89,22.94,22.88,22.94,12121200.0,19.2621,19.3042,19.2537,19.3042,12121200.0
2012-04-10 10:30:00,22.93,22.96,22.92,22.95,7156800.0,19.2957,19.321,19.2873,19.3126,7156800.0
2012-04-10 10:35:00,22.95,22.96,22.94,22.95,4933600.0,19.3126,19.321,19.3042,19.3126,4933600.0
2012-04-10 10:40:00,22.95,22.96,22.92,22.93,6330800.0,19.3126,19.321,19.2873,19.2957,6330800.0
2012-04-10 10:45:00,22.93,22.95,22.93,22.93,3399200.0,19.2957,19.3126,19.2957,19.2957,3399200.0
2012-04-10 10:50:00,22.93,22.95,22.92,22.94,4608800.0,19.2957,19.3126,19.2873,19.3042,4608800.0
2012-04-10 10:55:00,22.94,22.94,22.9,22.92,6375600.0,19.3042,19.3042,19.2705,19.2873,6375600.0
2012-04-10 11:00:00,22.91,22.92,22.89,22.91,6605200.0,19.2789,19.2873,19.2621,19.2789,6605200.0
2012-04-10 11:05:00,22.91,22.92,22.87,22.88,9007600.0,19.2789,19.2873,19.2453,19.2537,9007600.0
2012-04-10 11:10:00,22.88,22.9,22.85,22.89,16200800.0,19.2537,19.2705,19.2284,19.2621,16200800.0
2012-04-10 11:15:00,22.89,22.9,22.87,22.87,6272000.0,19.2621,19.2705,19.2453,19.2453,6272000.0
2012-04-10 11:20:00,22.87,22.87,22.8,22.85,20652800.0,19.2453,19.2453,19.1863,19.2284,20652800.0
2012-04-10 11:25:00,22.85,22.88,22.85,22.88,7484400.0,19.2284,19.2537,19.2284,19.2537,7484400.0
2012-04-10 11:30:00,22.89,22.89,22.86,22.87,4331600.0,19.2621,19.2621,19.2368,19.2453,4331600.0
2012-04-10 11:35:00,22.87,22.87,22.84,22.86,5359200.0,19.2453,19.2453,19.22,19.2368,5359200.0
2012-04-10 11:40:00,22.86,22.86,22.83,22.84,7131600.0,19.2368,19.2368,19.2116,19.22,7131600.0
2012-04-10 11:45:00,22.84,22.84,22.78,22.79,15461600.0,19.22,19.22,19.1695,19.1779,15461600.0
2012-04-10 11:50:00,22.79,22.8,22.7,22.71,19320000.0,19.1779,19.1863,19.1022,19.1106,19320000.0
2012-04-10 11:55:00,22.7,22.75,22.64,22.75,22167600.0,19.1022,19.1443,19.0517,19.1443,22167600.0
2012-04-10 12:00:00,22.75,22.75,22.65,22.65,11958800.0,19.1443,19.1443,19.0601,19.0601,11958800.0
2012-04-10 12:05:00,22.65,22.68,22.52,22.54,28534800.0,19.0601,19.0854,18.9507,18.9676,28534800.0
2012-04-10 12:10:00,22.54,22.54,22.39,22.47,34935600.0,18.9676,18.9676,18.8413,18.9086,34935600.0
2012-04-10 12:15:00,22.47,22.56,22.44,22.53,18656400.0,18.9086,18.9844,18.8834,18.9591,18656400.0
2012-04-10 12:20:00,22.54,22.61,22.51,22.59,14943600.0,18.9676,19.0265,18.9423,19.0096,14943600.0
2012-04-10 12:25:00,22.59,22.67,22.58,22.65,16091600.0,19.0096,19.077,19.0012,19.0601,16091600.0
2012-04-10 12:30:00,22.65,22.67,22.63,22.65,11225200.0,19.0601,19.077,19.0433,19.0601,11225200.0
2012-04-10 12:35:00,22.65,22.69,22.62,22.62,8985200.0,19.0601,19.0938,19.0349,19.0349,8985200.0
2012-04-10 12:40:00,22.62,22.67,22.59,22.67,7375200.0,19.0349,19.077,19.0096,19.077,7375200.0
2012-04-10 12:45:00,22.66,22.67,22.59,22.61,6470800.0,19.0685,19.077,19.0096,19.0265,6470800.0
2012-04-10 12:50:00,22.62,22.62,22.55,22.57,8425200.0,19.0349,19.0349,18.976,18.9928,8425200.0
2012-04-10 12:55:00,22.57,22.62,22.57,22.62,4956000.0,18.9928,19.0349,18.9928,19.0349,4956000.0
2012-04-10 13:00:00,22.62,22.66,22.6,22.64,7599200.0,19.0349,19.0685,19.018,19.0517,7599200.0
2012-04-10 13:05:00,22.64,22.64,22.58,22.61,3194800.0,19.0517,19.0517,19.0012,19.0265,3194800.0
2012-04-10 13:10:00,22.62,22.62,22.56,22.59,4942000.0,19.0349,19.0349,18.9844,19.0096,4942000.0
2012-04-10 13:15:00,22.59,22.6,22.5,22.5,7898800.0,19.0096,19.018,18.9339,18.9339,7898800.0
2012-04-10 13:20:00,22.5,22.57,22.49,22.57,10911600.0,18.9339,18.9928,18.9255,18.9928,10911600.0
2012-04-10 13:25:00,22.57,22.59,22.54,22.59,5583200.0,18.9928,19.0096,18.9676,19.0096,5583200.0
2012-04-10 13:30:00,22.59,22.59,22.53,22.54,4298000.0,19.0096,19.0096,18.9591,18.9676,4298000.0
2012-04-10 13:35:00,22.54,22.58,22.53,22.58,4384800.0,18.9676,19.0012,18.9591,19.0012,4384800.0
2012-04-10 13:40:00,22.58,22.61,22.56,22.6,5824000.0,19.0012,19.0265,18.9844,19.018,5824000.0
2012-04-10 13:45:00,22.59,22.59,22.55,22.56,3942400.0,19.0096,19.0096,18.976,18.9844,3942400.0
2012-04-10 13:50:00,22.56,22.59,22.55,22.57,3463600.0,18.9844,19.0096,18.976,18.9928,3463600.0
2012-04-10 13:55:00,22.57,22.61,22.57,22.58,4110400.0,18.9928,19.0265,18.9928,19.0012,4110400.0
2012-04-10 14:00:00,22.58,22.6,22.56,22.56,3267600.0,19.0012,19.018,18.9844,18.9844,3267600.0
2012-04-10 14:05:00,22.56,22.58,22.53,22.57,4726400.0,18.9844,19.0012,18.9591,18.9928,4726400.0
2012-04-10 14:10:00,22.57,22.6,22.55,22.56,4477200.0,18.9928,19.018,18.976,18.9844,4477200.0
2012-04-10 14:15:00,22.55,22.56,22.5,22.51,5866000.0,18.976,18.9844,18.9339,18.9423,5866000.0
2012-04-10 14:20:00,22.51,22.52,22.44,22.46,13252400.0,18.9423,18.9507,18.8834,18.9002,13252400.0
2012-04-10 14:25:00,22.46,22.51,22.46,22.5,6518400.0,18.9002,18.9423,18.9002,18.9339,6518400.0
2012-04-10 14:30:00,22.5,22.51,22.42,22.45,9872800.0,18.9339,18.9423,18.8666,18.8918,9872800.0
2012-04-10 14:35:00,22.45,22.48,22.36,22.36,14898800.0,18.8918,18.9171,18.8161,18.8161,14898800.0
2012-04-10 14:40:00,22.37,22.48,22.36,22.45,14022400.0,18.8245,18.9171,18.8161,18.8918,14022400.0
2012-04-10 14:45:00,22.45,22.56,22.45,22.54,15097600.0,18.8918,18.9844,18.8918,18.9676,15097600.0
2012-04-10 14:50:00,22.54,22.55,22.51,22.54,8534400.0,18.9676,18.976,18.9423,18.9676,8534400.0
2012-04-10 14:55:00,22.54,22.55,22.51,22.52,6104000.0,18.9676,18.976,18.9423,18.9507,6104000.0
2012-04-10 15:00:00,22.52,22.52,22.46,22.48,7893200.0,18.9507,18.9507,18.9002,18.9171,7893200.0
2012-04-10 15:05:00,22.48,22.5,22.42,22.44,8052800.0,18.9171,18.9339,18.8666,18.8834,8052800.0
2012-04-10 15:10:00,22.45,22.47,22.4,22.41,7551600.0,18.8918,18.9086,18.8497,18.8582,7551600.0
2012-04-10 15:15:00,22.41,22.5,22.38,22.46,15668800.0,18.8582,18.9339,18.8329,18.9002,15668800.0
2012-04-10 15:20:00,22.47,22.49,22.43,22.43,6742400.0,18.9086,18.9255,18.875,18.875,6742400.0
2012-04-10 15:25:00,22.43,22.46,22.4,22.44,7246400.0,18.875,18.9002,18.8497,18.8834,7246400.0
2012-04-10 15:30:00,22.44,22.59,22.43,22.53,14974400.0,18.8834,19.0096,18.875,18.9591,14974400.0
2012-04-10 15:35:00,22.53,22.56,22.51,22.55,8167600.0,18.9591,18.9844,18.9423,18.976,8167600.0
2012-04-10 15:40:00,22.55,22.57,22.49,22.5,8596000.0,18.976,18.9928,18.9255,18.9339,8596000.0
2012-04-10 15:45:00,22.5,22.5,22.44,22.48,10060400.0,18.9339,18.9339,18.8834,18.9171,10060400.0
2012-04-10 15:50:00,22.48,22.52,22.46,22.48,10236800.0,18.9171,18.9507,18.9002,18.9171,10236800.0
2012-04-10 15:55:00,22.48,22.49,22.43,22.46,17108000.0,18.9171,18.9255,18.875,18.9002,17108000.0
2012-04-11 09:30:00,22.72,22.75,22.62,22.66,26734400.0,19.119,19.1443,19.0349,19.0685,26734400.0
2012-04-11 09:35:00,22.66,22.7,22.63,22.64,16702000.0,19.0685,19.1022,19.0433,19.0517,16702000.0
2012-04-11 09:40:00,22.64,22.65,22.56,22.62,21677600.0,19.0517,19.0601,18.9844,19.0349,21677600.0
2012-04-11 09:45:00,22.62,22.62,22.52,22.59,15178800.0,19.0349,19.0349,18.9507,19.0096,15178800.0
2012-04-11 09:50:00,22.58,22.64,22.57,22.62,11222400.0,19.0012,19.0517,18.9928,19.0349,11222400.0
2012-04-11 09:55:00,22.62,22.67,22.61,22.63,12558000.0,19.0349,19.077,19.0265,19.0433,12558000.0
2012-04-11 10:00:00,22.63,22.67,22.62,22.66,6605200.0,19.0433,19.077,19.0349,19.0685,6605200.0
2012-04-11 10:05:00,22.66,22.66,22.62,22.63,6353200.0,19.0685,19.0685,19.0349,19.0433,6353200.0
2012-04-11 10:10:00,22.63,22.65,22.6,22.63,6171200.0,19.0433,19.0601,19.018,19.0433,6171200.0
2012-04-11 10:15:00,22.63,22.64,22.57,22.58,10278800.0,19.0433,19.0517,18.9928,19.0012,10278800.0
2012-04-11 10:20:00,22.58,22.6,22.55,22.59,8316000.0,19.0012,19.018,18.976,19.0096,8316000.0
2012-04-11 10:25:00,22.59,22.62,22.58,22.59,4785200.0,19.0096,19.0349,19.0012,19.0096,4785200.0
2012-04-11 10:30:00,22.6,22.64,22.6,22.63,8514800.0,19.018,19.0517,19.018,19.0433,8514800.0
2012-04-11 10:35:00,22.63,22.64,22.59,22.59,4860800.0,19.0433,19.0517,19.0096,19.0096,4860800.0
2012-04-11 10:40:00,22.59,22.62,22.58,22.62,5420800.0,19.0096,19.0349,19.0012,19.0349,5420800.0
2012-04-11 10:45:00,22.62,22.62,22.58,22.61,4048800.0,19.0349,19.0349,19.0012,19.0265,4048800.0
2012-04-11 10:50:00,22.61,22.66,22.6,22.63,10130400.0,19.0265,19.0685,19.018,19.0433,10130400.0
2012-04-11 10:55:00,22.62,22.65,22.62,22.63,4886000.0,19.0349,19.0601,19.0349,19.0433,4886000.0
2012-04-11 11:00:00,22.63,22.64,22.62,22.62,3480400.0,19.0433,19.0517,19.0349,19.0349,3480400.0
2012-04-11 11:05:00,22.62,22.65,22.61,22.64,4359600.0,19.0349,19.0601,19.0265,19.0517,4359600.0
2012-04-11 11:10:00,22.64,22.65,22.62,22.63,5152000.0,19.0517,19.0601,19.0349,19.0433,5152000.0
2012-04-11 11:15:00,22.62,22.63,22.6,22.62,3886400.0,19.0349,19.0433,19.018,19.0349,3886400.0
2012-04-11 11:20:00,22.62,22.62,22.6,22.62,3460800.0,19.0349,19.0349,19.018,19.0349,3460800.0
2012-04-11 11:25:00,22.62,22.63,22.58,22.59,3998400.0,19.0349,19.0433,19.0012,19.0096,3998400.0
2012-04-11 11:30:00,22.59,22.61,22.59,22.59,2847600.0,19.0096,19.0265,19.0096,19.0096,2847600.0
2012-04-11 11:35:00,22.59,22.61,22.56,22.57,4622800.0,19.0096,19.0265,18.9844,18.9928,4622800.0
2012-04-11 11:40:00,22.57,22.59,22.5,22.52,11342800.0,18.9928,19.0096,18.9339,18.9507,11342800.0
2012-04-11 11:45:00,22.52,22.54,22.46,22.46,12378800.0,18.9507,18.9676,18.9002,18.9002,12378800.0
2012-04-11 11:50:00,22.46,22.52,22.43,22.49,19594400.0,18.9002,18.9507,18.875,18.9255,19594400.0
2012-04-11 11:55:00,22.49,22.49,22.42,22.45,9892400.0,18.9255,18.9255,18.8666,18.8918,9892400.0
2012-04-11 12:00:00,22.44,22.45,22.36,22.36,15646400.0,18.8834,18.8918,18.8161,18.8161,15646400.0
2012-04-11 12:05:00,22.36,22.39,22.29,22.36,24819200.0,18.8161,18.8413,18.7572,18.8161,24819200.0
2012-04-11 12:10:00,22.36,22.45,22.35,22.42,13731200.0,18.8161,18.8918,18.8077,18.8666,13731200.0
2012-04-11 12:15:00,22.42,22.51,22.42,22.49,16993200.0,18.8666,18.9423,18.8666,18.9255,16993200.0
2012-04-11 12:20:00,22.48,22.49,22.46,22.49,6745200.0,18.9171,18.9255,18.9002,18.9255,6745200.0
2012-04-11 12:25:00,22.49,22.51,22.47,22.5,5471200.0,18.9255,18.9423,18.9086,18.9339,5471200.0
2012-04-11 12:30:00,22.5,22.5,22.45,22.46,4158000.0,18.9339,18.9339,18.8918,18.9002,4158000.0
2012-04-11 12:35:00,22.46,22.46,22.41,22.44,7162400.0,18.9002,18.9002,18.8582,18.8834,7162400.0
2012-04-11 12:40:00,22.45,22.46,22.42,22.44,4230800.0,18.8918,18.9002,18.8666,18.8834,4230800.0
2012-04-11 12:45:00,22.45,22.45,22.4,22.41,4645200.0,18.8918,18.8918,18.8497,18.8582,4645200.0
2012-04-11 12:50:00,22.41,22.44,22.38,22.43,7380800.0,18.8582,18.8834,18.8329,18.875,7380800.0
2012-04-11 12:55:00,22.43,22.43,22.39,22.42,3276000.0,18.875,18.875,18.8413,18.8666,3276000.0
2012-04-11 13:00:00,22.42,22.43,22.39,22.43,3738000.0,18.8666,18.875,18.8413,18.875,3738000.0
2012-04-11 13:05:00,22.43,22.51,22.42,22.48,8741600.0,18.875,18.9423,18.8666,18.9171,8741600.0
2012-04-11 13:10:00,22.48,22.49,22.47,22.49,2506000.0,18.9171,18.9255,18.9086,18.9255,2506000.0
2012-04-11 13:15:00,22.49,22.51,22.45,22.48,5594400.0,18.9255,18.9423,18.8918,18.9171,5594400.0
2012-04-11 13:20:00,22.48,22.49,22.46,22.48,2130800.0,18.9171,18.9255,18.9002,18.9171,2130800.0
2012-04-11 13:25:00,22.48,22.49,22.45,22.49,2321200.0,18.9171,18.9255,18.8918,18.9255,2321200.0
2012-04-11 13:30:00,22.49,22.5,22.43,22.45,4449200.0,18.9255,18.9339,18.875,18.8918,4449200.0
2012-04-11 13:35:00,22.45,22.47,22.44,22.46,2458400.0,18.8918,18.9086,18.8834,18.9002,2458400.0
2012-04-11 13:40:00,22.46,22.47,22.44,22.44,2310000.0,18.9002,18.9086,18.8834,18.8834,2310000.0
2012-04-11 13:45:00,22.44,22.46,22.42,22.46,4244800.0,18.8834,18.9002,18.8666,18.9002,4244800.0
2012-04-11 13:50:00,22.46,22.47,22.44,22.46,2693600.0,18.9002,18.9086,18.8834,18.9002,2693600.0
2012-04-11 13:55:00,22.46,22.46,22.45,22.45,1596000.0,18.9002,18.9002,18.8918,18.8918,1596000.0
2012-04-11 14:00:00,22.45,22.48,22.44,22.45,4625600.0,18.8918,18.9171,18.8834,18.8918,4625600.0
2012-04-11 14:05:00,22.44,22.46,22.39,22.41,4967200.0,18.8834,18.9002,18.8413,18.8582,4967200.0
2012-04-11 14:10:00,22.41,22.41,22.36,22.4,7005600.0,18.8582,18.8582,18.8161,18.8497,7005600.0
2012-04-11 14:15:00,22.39,22.43,22.38,22.43,3931200.0,18.8413,18.875,18.8329,18.875,3931200.0
2012-04-11 14:20:00,22.43,22.45,22.41,22.42,4160800.0,18.875,18.8918,18.8582,18.8666,4160800.0
2012-04-11 14:25:00,22.43,22.43,22.37,22.4,4026400.0,18.875,18.875,18.8245,18.8497,4026400.0
2012-04-11 14:30:00,22.4,22.41,22.31,22.34,10676400.0,18.8497,18.8582,18.774,18.7993,10676400.0
2012-04-11 14:35:00,22.35,22.38,22.31,22.35,9007600.0,18.8077,18.8329,18.774,18.8077,9007600.0
2012-04-11 14:40:00,22.35,22.36,22.26,22.29,12896800.0,18.8077,18.8161,18.7319,18.7572,12896800.0
2012-04-11 14:45:00,22.29,22.34,22.27,22.33,7820400.0,18.7572,18.7993,18.7403,18.7908,7820400.0
2012-04-11 14:50:00,22.33,22.34,22.29,22.33,5639200.0,18.7908,18.7993,18.7572,18.7908,5639200.0
2012-04-11 14:55:00,22.33,22.41,22.33,22.36,10519600.0,18.7908,18.8582,18.7908,18.8161,10519600.0
2012-04-11 15:00:00,22.36,22.39,22.32,22.33,5860400.0,18.8161,18.8413,18.7824,18.7908,5860400.0
2012-04-11 15:05:00,22.33,22.35,22.3,22.31,6067600.0,18.7908,18.8077,18.7656,18.774,6067600.0
2012-04-11 15:10:00,22.31,22.33,22.3,22.31,4835600.0,18.774,18.7908,18.7656,18.774,4835600.0
2012-04-11 15:15:00,22.31,22.34,22.31,22.32,4438000.0,18.774,18.7993,18.774,18.7824,4438000.0
2012-04-11 15:20:00,22.32,22.35,22.27,22.3,7876400.0,18.7824,18.8077,18.7403,18.7656,7876400.0
2012-04-11 15:25:00,22.3,22.33,22.29,22.32,5376000.0,18.7656,18.7908,18.7572,18.7824,5376000.0
2012-04-11 15:30:00,22.32,22.38,22.31,22.36,8696800.0,18.7824,18.8329,18.774,18.8161,8696800.0
2012-04-11 15:35:00,22.36,22.39,22.34,22.38,8593200.0,18.8161,18.8413,18.7993,18.8329,8593200.0
2012-04-11 15:40:00,22.38,22.41,22.36,22.37,7324800.0,18.8329,18.8582,18.8161,18.8245,7324800.0
2012-04-11 15:45:00,22.37,22.37,22.33,22.34,7890400.0,18.8245,18.8245,18.7908,18.7993,7890400.0
2012-04-11 15:50:00,22.34,22.36,22.33,22.35,8663200.0,18.7993,18.8161,18.7908,18.8077,8663200.0
2012-04-11 15:55:00,22.35,22.37,22.34,22.36,14266000.0,18.8077,18.8245,18.7993,18.8161,14266000.0
2012-04-12 09:30:00,22.32,22.37,22.19,22.25,24766000.0,18.7824,18.8245,18.673,18.7235,24766000.0
2012-04-12 09:35:00,22.25,22.32,22.24,22.3,15478400.0,18.7235,18.7824,18.7151,18.7656,15478400.0
2012-04-12 09:40:00,22.3,22.42,22.29,22.4,15100400.0,18.7656,18.8666,18.7572,18.8497,15100400.0
2012-04-12 09:45:00,22.4,22.49,22.4,22.46,13767600.0,18.8497,18.9255,18.8497,18.9002,13767600.0
2012-04-12 09:50:00,22.45,22.48,22.43,22.45,10488800.0,18.8918,18.9171,18.875,18.8918,10488800.0
2012-04-12 09:55:00,22.46,22.46,22.39,22.43,13123600.0,18.9002,18.9002,18.8413,18.875,13123600.0
2012-04-12 10:00:00,22.43,22.44,22.39,22.4,9984800.0,18.875,18.8834,18.8413,18.8497,9984800.0
2012-04-12 10:05:00,22.4,22.41,22.36,22.4,12821200.0,18.8497,18.8582,18.8161,18.8497,12821200.0
2012-04-12 10:10:00,22.39,22.44,22.39,22.42,10024000.0,18.8413,18.8834,18.8413,18.8666,10024000.0
2012-04-12 10:15:00,22.42,22.43,22.4,22.42,4645200.0,18.8666,18.875,18.8497,18.8666,4645200.0
2012-04-12 10:20:00,22.42,22.46,22.42,22.44,8582000.0,18.8666,18.9002,18.8666,18.8834,8582000.0
2012-04-12 10:25:00,22.44,22.49,22.43,22.46,9091600.0,18.8834,18.9255,18.875,18.9002,9091600.0
2012-04-12 10:30:00,22.46,22.47,22.44,22.46,4967200.0,18.9002,18.9086,18.8834,18.9002,4967200.0
2012-04-12 10:35:00,22.47,22.54,22.46,22.53,13134800.0,18.9086,18.9676,18.9002,18.9591,13134800.0
2012-04-12 10:40:00,22.53,22.55,22.52,22.53,9741200.0,18.9591,18.976,18.9507,18.9591,9741200.0
2012-04-12 10:45:00,22.53,22.53,22.5,22.51,7092400.0,18.9591,18.9591,18.9339,18.9423,7092400.0
2012-04-12 10:50:00,22.51,22.51,22.47,22.49,6011600.0,18.9423,18.9423,18.9086,18.9255,6011600.0
2012-04-12 10:55:00,22.49,22.51,22.45,22.47,7935200.0,18.9255,18.9423,18.8918,18.9086,7935200.0
2012-04-12 11:00:00,22.47,22.5,22.47,22.49,4074000.0,18.9086,18.9339,18.9086,18.9255,4074000.0
2012-04-12 11:05:00,22.49,22.5,22.45,22.45,5434800.0,18.9255,18.9339,18.8918,18.8918,5434800.0
2012-04-12 11:10:00,22.45,22.46,22.42,22.44,8190000.0,18.8918,18.9002,18.8666,18.8834,8190000.0
2012-04-12 11:15:00,22.44,22.45,22.42,22.44,3743600.0,18.8834,18.8918,18.8666,18.8834,3743600.0
2012-04-12 11:20:00,22.44,22.44,22.4,22.42,6036800.0,18.8834,18.8834,18.8497,18.8666,6036800.0
2012-04-12 11:25:00,22.42,22.42,22.37,22.38,6770400.0,18.8666,18.8666,18.8245,18.8329,6770400.0
2012-04-12 11:30:00,22.38,22.39,22.33,22.38,10427200.0,18.8329,18.8413,18.7908,18.8329,10427200.0
2012-04-12 11:35:00,22.38,22.39,22.35,22.35,6003200.0,18.8329,18.8413,18.8077,18.8077,6003200.0
2012-04-12 11:40:00,22.36,22.39,22.35,22.37,4418400.0,18.8161,18.8413,18.8077,18.8245,4418400.0
2012-04-12 11:45:00,22.38,22.4,22.37,22.38,4410000.0,18.8329,18.8497,18.8245,18.8329,4410000.0
2012-04-12 11:50:00,22.38,22.41,22.37,22.39,5451600.0,18.8329,18.8582,18.8245,18.8413,5451600.0
2012-04-12 11:55:00,22.39,22.4,22.37,22.4,2553600.0,18.8413,18.8497,18.8245,18.8497,2553600.0
2012-04-12 12:00:00,22.4,22.42,22.38,22.39,3617600.0,18.8497,18.8666,18.8329,18.8413,3617600.0
2012-04-12 12:05:00,22.39,22.39,22.35,22.36,3869600.0,18.8413,18.8413,18.8077,18.8161,3869600.0
2012-04-12 12:10:00,22.37,22.37,22.33,22.35,3102400.0,18.8245,18.8245,18.7908,18.8077,3102400.0
2012-04-12 12:15:00,22.35,22.36,22.33,22.36,2979200.0,18.8077,18.8161,18.7908,18.8161,2979200.0
2012-04-12 12:20:00,22.36,22.38,22.35,22.37,3040800.0,18.8161,18.8329,18.8077,18.8245,3040800.0
2012-04-12 12:25:00,22.37,22.37,22.35,22.36,2181200.0,18.8245,18.8245,18.8077,18.8161,2181200.0
2012-04-12 12:30:00,22.36,22.37,22.34,22.36,2550800.0,18.8161,18.8245,18.7993,18.8161,2550800.0
2012-04-12 12:35:00,22.36,22.36,22.32,22.33,5247200.0,18.8161,18.8161,18.7824,18.7908,5247200.0
2012-04-12 12:40:00,22.33,22.37,22.32,22.37,5110000.0,18.7908,18.8245,18.7824,18.8245,5110000.0
2012-04-12 12:45:00,22.37,22.38,22.35,22.36,3824800.0,18.8245,18.8329,18.8077,18.8161,3824800.0
2012-04-12 12:50:00,22.36,22.37,22.35,22.36,2898000.0,18.8161,18.8245,18.8077,18.8161,2898000.0
2012-04-12 12:55:00,22.36,22.37,22.34,22.34,3897600.0,18.8161,18.8245,18.7993,18.7993,3897600.0
2012-04-12 13:00:00,22.34,22.35,22.33,22.33,2349200.0,18.7993,18.8077,18.7908,18.7908,2349200.0
2012-04-12 13:05:00,22.33,22.34,22.33,22.33,2419200.0,18.7908,18.7993,18.7908,18.7908,2419200.0
2012-04-12 13:10:00,22.34,22.35,22.29,22.3,6795600.0,18.7993,18.8077,18.7572,18.7656,6795600.0
2012-04-12 13:15:00,22.3,22.31,22.25,22.26,7935200.0,18.7656,18.774,18.7235,18.7319,7935200.0
2012-04-12 13:20:00,22.26,22.29,22.24,22.24,8752800.0,18.7319,18.7572,18.7151,18.7151,8752800.0
2012-04-12 13:25:00,22.24,22.24,22.21,22.23,10194800.0,18.7151,18.7151,18.6899,18.7067,10194800.0
2012-04-12 13:30:00,22.22,22.24,22.2,22.2,13378400.0,18.6983,18.7151,18.6814,18.6814,13378400.0
2012-04-12 13:35:00,22.2,22.26,22.2,22.24,12650400.0,18.6814,18.7319,18.6814,18.7151,12650400.0
2012-04-12 13:40:00,22.24,22.24,22.21,22.22,5289200.0,18.7151,18.7151,18.6899,18.6983,5289200.0
2012-04-12 13:45:00,22.23,22.26,22.21,22.21,8117200.0,18.7067,18.7319,18.6899,18.6899,8117200.0
2012-04-12 13:50:00,22.21,22.23,22.17,22.21,13146000.0,18.6899,18.7067,18.6562,18.6899,13146000.0
2012-04-12 13:55:00,22.21,22.23,22.17,22.21,9696400.0,18.6899,18.7067,18.6562,18.6899,9696400.0
2012-04-12 14:00:00,22.21,22.25,22.2,22.24,7686000.0,18.6899,18.7235,18.6814,18.7151,7686000.0
2012-04-12 14:05:00,22.24,22.25,22.22,22.24,5577600.0,18.7151,18.7235,18.6983,18.7151,5577600.0
2012-04-12 14:10:00,22.24,22.25,22.21,22.22,5124000.0,18.7151,18.7235,18.6899,18.6983,5124000.0
2012-04-12 14:15:00,22.22,22.24,22.21,22.23,4258800.0,18.6983,18.7151,18.6899,18.7067,4258800.0
2012-04-12 14:20:00,22.23,22.25,22.22,22.24,3740800.0,18.7067,18.7235,18.6983,18.7151,3740800.0
2012-04-12 14:25:00,22.24,22.24,22.2,22.21,3802400.0,18.7151,18.7151,18.6814,18.6899,3802400.0
2012-04-12 14:30:00,22.21,22.22,22.18,22.19,3312400.0,18.6899,18.6983,18.6646,18.673,3312400.0
2012-04-12 14:35:00,22.19,22.2,22.16,22.19,7632800.0,18.673,18.6814,18.6478,18.673,7632800.0
2012-04-12 14:40:00,22.19,22.23,22.19,22.22,5742800.0,18.673,18.7067,18.673,18.6983,5742800.0
2012-04-12 14:45:00,22.22,22.29,22.21,22.28,11048800.0,18.6983,18.7572,18.6899,18.7488,11048800.0
2012-04-12 14:50:00,22.28,22.32,22.27,22.32,8027600.0,18.7488,18.7824,18.7403,18.7824,8027600.0
2012-04-12 14:55:00,22.32,22.32,22.27,22.27,8341200.0,18.7824,18.7824,18.7403,18.7403,8341200.0
2012-04-12 15:00:00,22.27,22.28,22.26,22.26,3970400.0,18.7403,18.7488,18.7319,18.7319,3970400.0
2012-04-12 15:05:00,22.27,22.28,22.22,22.23,6454000.0,18.7403,18.7488,18.6983,18.7067,6454000.0
2012-04-12 15:10:00,22.22,22.23,22.2,22.21,9170000.0,18.6983,18.7067,18.6814,18.6899,9170000.0
2012-04-12 15:15:00,22.21,22.24,22.21,22.23,5370400.0,18.6899,18.7151,18.6899,18.7067,5370400.0
2012-04-12 15:20:00,22.23,22.24,22.2,22.21,4827200.0,18.7067,18.7151,18.6814,18.6899,4827200.0
2012-04-12 15:25:00,22.21,22.22,22.18,22.21,5577600.0,18.6899,18.6983,18.6646,18.6899,5577600.0
2012-04-12 15:30:00,22.21,22.22,22.18,22.18,7784000.0,18.6899,18.6983,18.6646,18.6646,7784000.0
2012-04-12 15:35:00,22.18,22.24,22.18,22.23,8890000.0,18.6646,18.7151,18.6646,18.7067,8890000.0
2012-04-12 15:40:00,22.23,22.27,22.22,22.25,8307600.0,18.7067,18.7403,18.6983,18.7235,8307600.0
2012-04-12 15:45:00,22.25,22.29,22.24,22.28,7078400.0,18.7235,18.7572,18.7151,18.7488,7078400.0
2012-04-12 15:50:00,22.28,22.29,22.25,22.27,8377600.0,18.7488,18.7572,18.7235,18.7403,8377600.0
2012-04-12 15:55:00,22.27,22.27,22.23,22.23,14308000.0,18.7403,18.7403,18.7067,18.7067,14308000.0
2012-04-13 09:30:00,22.29,22.31,22.15,22.17,23091600.0,18.7572,18.774,18.6394,18.6562,23091600.0
2012-04-13 09:35:00,22.18,22.21,22.05,22.06,29461600.0,18.6646,18.6899,18.5552,18.5636,29461600.0
2012-04-13 09:40:00,22.06,22.14,22.05,22.13,13893600.0,18.5636,18.631,18.5552,18.6225,13893600.0
2012-04-13 09:45:00,22.13,22.18,22.12,22.14,12454400.0,18.6225,18.6646,18.6141,18.631,12454400.0
2012-04-13 09:50:00,22.14,22.15,22.08,22.09,13904800.0,18.631,18.6394,18.5805,18.5889,13904800.0
2012-04-13 09:55:00,22.09,22.1,22.05,22.06,15780800.0,18.5889,18.5973,18.5552,18.5636,15780800.0
2012-04-13 10:00:00,22.06,22.07,22.02,22.05,17178000.0,18.5636,18.572,18.53,18.5552,17178000.0
2012-04-13 10:05:00,22.05,22.08,22.01,22.02,13168400.0,18.5552,18.5805,18.5216,18.53,13168400.0
2012-04-13 10:10:00,22.02,22.05,21.98,22.01,16004800.0,18.53,18.5552,18.4963,18.5216,16004800.0
2012-04-13 10:15:00,22.01,22.03,21.93,21.93,14761600.0,18.5216,18.5384,18.4542,18.4542,14761600.0
2012-04-13 10:20:00,21.94,21.96,21.88,21.91,22940400.0,18.4627,18.4795,18.4122,18.4374,22940400.0
2012-04-13 10:25:00,21.91,21.92,21.73,21.8,38536400.0,18.4374,18.4458,18.2859,18.3448,38536400.0
2012-04-13 10:30:00,21.8,21.85,21.74,21.77,23464000.0,18.3448,18.3869,18.2943,18.3196,23464000.0
2012-04-13 10:35:00,21.76,21.8,21.7,21.79,23945600.0,18.3112,18.3448,18.2607,18.3364,23945600.0
2012-04-13 10:40:00,21.79,21.8,21.73,21.74,12619600.0,18.3364,18.3448,18.2859,18.2943,12619600.0
2012-04-13 10:45:00,21.74,21.75,21.55,21.64,31886400.0,18.2943,18.3028,18.1345,18.2102,31886400.0
2012-04-13 10:50:00,21.64,21.71,21.62,21.69,19157600.0,18.2102,18.2691,18.1934,18.2523,19157600.0
2012-04-13 10:55:00,21.68,21.73,21.67,21.73,13552000.0,18.2439,18.2859,18.2354,18.2859,13552000.0
2012-04-13 11:00:00,21.72,21.73,21.66,21.67,10600800.0,18.2775,18.2859,18.227,18.2354,10600800.0
2012-04-13 11:05:00,21.67,21.71,21.66,21.66,9772000.0,18.2354,18.2691,18.227,18.227,9772000.0
2012-04-13 11:10:00,21.66,21.67,21.58,21.67,16707600.0,18.227,18.2354,18.1597,18.2354,16707600.0
2012-04-13 11:15:00,21.66,21.67,21.59,21.6,10242400.0,18.227,18.2354,18.1681,18.1765,10242400.0
2012-04-13 11:20:00,21.6,21.71,21.6,21.69,11578000.0,18.1765,18.2691,18.1765,18.2523,11578000.0
2012-04-13 11:25:00,21.69,21.74,21.67,21.74,8265600.0,18.2523,18.2943,18.2354,18.2943,8265600.0
2012-04-13 11:30:00,21.74,21.74,21.66,21.7,7574000.0,18.2943,18.2943,18.227,18.2607,7574000.0
2012-04-13 11:35:00,21.7,21.72,21.68,21.69,4886000.0,18.2607,18.2775,18.2439,18.2523,4886000.0
2012-04-13 11:40:00,21.69,21.73,21.68,21.73,5350800.0,18.2523,18.2859,18.2439,18.2859,5350800.0
2012-04-13 11:45:00,21.73,21.81,21.73,21.8,17788400.0,18.2859,18.3533,18.2859,18.3448,17788400.0
2012-04-13 11:50:00,21.8,21.81,21.75,21.78,9872800.0,18.3448,18.3533,18.3028,18.328,9872800.0
2012-04-13 11:55:00,21.78,21.78,21.72,21.74,7047600.0,18.328,18.328,18.2775,18.2943,7047600.0
2012-04-13 12:00:00,21.74,21.77,21.73,21.74,4359600.0,18.2943,18.3196,18.2859,18.2943,4359600.0
2012-04-13 12:05:00,21.74,21.78,21.74,21.76,5583200.0,18.2943,18.328,18.2943,18.3112,5583200.0
2012-04-13 12:10:00,21.76,21.78,21.74,21.76,5028800.0,18.3112,18.328,18.2943,18.3112,5028800.0
2012-04-13 12:15:00,21.76,21.79,21.75,21.78,4404400.0,18.3112,18.3364,18.3028,18.328,4404400.0
2012-04-13 12:20:00,21.78,21.8,21.76,21.78,4485600.0,18.328,18.3448,18.3112,18.328,4485600.0
2012-04-13 12:25:00,21.78,21.8,21.77,21.78,6014400.0,18.328,18.3448,18.3196,18.328,6014400.0
2012-04-13 12:30:00,21.78,21.78,21.74,21.76,5152000.0,18.328,18.328,18.2943,18.3112,5152000.0
2012-04-13 12:35:00,21.76,21.77,21.73,21.73,2612400.0,18.3112,18.3196,18.2859,18.2859,2612400.0
2012-04-13 12:40:00,21.73,21.75,21.69,21.71,7694400.0,18.2859,18.3028,18.2523,18.2691,7694400.0
2012-04-13 12:45:00,21.71,21.77,21.7,21.76,6767600.0,18.2691,18.3196,18.2607,18.3112,6767600.0
2012-04-13 12:50:00,21.76,21.77,21.73,21.75,4911200.0,18.3112,18.3196,18.2859,18.3028,4911200.0
2012-04-13 12:55:00,21.74,21.76,21.74,21.74,1898400.0,18.2943,18.3112,18.2943,18.2943,1898400.0
2012-04-13 13:00:00,21.74,21.77,21.72,21.76,4376400.0,18.2943,18.3196,18.2775,18.3112,4376400.0
2012-04-13 13:05:00,21.76,21.78,21.75,21.77,3794000.0,18.3112,18.328,18.3028,18.3196,3794000.0
2012-04-13 13:10:00,21.77,21.77,21.75,21.75,3427200.0,18.3196,18.3196,18.3028,18.3028,3427200.0
2012-04-13 13:15:00,21.75,21.77,21.72,21.74,3612000.0,18.3028,18.3196,18.2775,18.2943,3612000.0
2012-04-13 13:20:00,21.73,21.74,21.71,21.73,4659200.0,18.2859,18.2943,18.2691,18.2859,4659200.0
2012-04-13 13:25:00,21.73,21.75,21.72,21.73,2609600.0,18.2859,18.3028,18.2775,18.2859,2609600.0
2012-04-13 13:30:00,21.73,21.74,21.71,21.72,3124800.0,18.2859,18.2943,18.2691,18.2775,3124800.0
2012-04-13 13:35:00,21.72,21.76,21.71,21.76,4270000.0,18.2775,18.3112,18.2691,18.3112,4270000.0
2012-04-13 13:40:00,21.76,21.79,21.75,21.78,7652400.0,18.3112,18.3364,18.3028,18.328,7652400.0
2012-04-13 13:45:00,21.78,21.8,21.77,21.77,5992000.0,18.328,18.3448,18.3196,18.3196,5992000.0
2012-04-13 13:50:00,21.77,21.78,21.75,21.76,3575600.0,18.3196,18.328,18.3028,18.3112,3575600.0
2012-04-13 13:55:00,21.76,21.76,21.71,21.71,5132400.0,18.3112,18.3112,18.2691,18.2691,5132400.0
2012-04-13 14:00:00,21.71,21.74,21.71,21.73,5709200.0,18.2691,18.2943,18.2691,18.2859,5709200.0
2012-04-13 14:05:00,21.73,21.73,21.7,21.71,5451600.0,18.2859,18.2859,18.2607,18.2691,5451600.0
2012-04-13 14:10:00,21.71,21.73,21.71,21.71,3066000.0,18.2691,18.2859,18.2691,18.2691,3066000.0
2012-04-13 14:15:00,21.71,21.71,21.69,21.7,3595200.0,18.2691,18.2691,18.2523,18.2607,3595200.0
2012-04-13 14:20:00,21.7,21.75,21.7,21.75,4337200.0,18.2607,18.3028,18.2607,18.3028,4337200.0
2012-04-13 14:25:00,21.75,21.76,21.7,21.7,5454400.0,18.3028,18.3112,18.2607,18.2607,5454400.0
2012-04-13 14:30:00,21.71,21.72,21.69,21.71,3026800.0,18.2691,18.2775,18.2523,18.2691,3026800.0
2012-04-13 14:35:00,21.71,21.72,21.71,21.72,2721600.0,18.2691,18.2775,18.2691,18.2775,2721600.0
2012-04-13 14:40:00,21.72,21.75,21.71,21.72,3133200.0,18.2775,18.3028,18.2691,18.2775,3133200.0
2012-04-13 14:45:00,21.72,21.74,21.71,21.74,2450000.0,18.2775,18.2943,18.2691,18.2943,2450000.0
2012-04-13 14:50:00,21.74,21.75,21.73,21.74,3802400.0,18.2943,18.3028,18.2859,18.2943,3802400.0
2012-04-13 14:55:00,21.74,21.74,21.73,21.74,2245600.0,18.2943,18.2943,18.2859,18.2943,2245600.0
2012-04-13 15:00:00,21.74,21.75,21.73,21.74,2766400.0,18.2943,18.3028,18.2859,18.2943,2766400.0
2012-04-13 15:05:00,21.74,21.79,21.74,21.79,8666000.0,18.2943,18.3364,18.2943,18.3364,8666000.0
2012-04-13 15:10:00,21.79,21.81,21.78,21.79,8422400.0,18.3364,18.3533,18.328,18.3364,8422400.0
2012-04-13 15:15:00,21.79,21.79,21.77,21.78,4732000.0,18.3364,18.3364,18.3196,18.328,4732000.0
2012-04-13 15:20:00,21.78,21.8,21.78,21.79,5308800.0,18.328,18.3448,18.328,18.3364,5308800.0
2012-04-13 15:25:00,21.79,21.79,21.76,21.76,3942400.0,18.3364,18.3364,18.3112,18.3112,3942400.0
2012-04-13 15:30:00,21.77,21.78,21.77,21.78,4396000.0,18.3196,18.328,18.3196,18.328,4396000.0
2012-04-13 15:35:00,21.77,21.78,21.71,21.71,14448000.0,18.3196,18.328,18.2691,18.2691,14448000.0
2012-04-13 15:40:00,21.71,21.74,21.71,21.73,7999600.0,18.2691,18.2943,18.2691,18.2859,7999600.0
2012-04-13 15:45:00,21.73,21.73,21.67,21.68,13862800.0,18.2859,18.2859,18.2354,18.2439,13862800.0
2012-04-13 15:50:00,21.68,21.69,21.62,21.64,21308000.0,18.2439,18.2523,18.1934,18.2102,21308000.0
2012-04-13 15:55:00,21.64,21.64,21.6,21.61,24836000.0,18.2102,18.2102,18.1765,18.185,24836000.0
2012-04-16 09:30:00,21.79,21.8,21.67,21.7,23511600.0,18.3364,18.3448,18.2354,18.2607,23511600.0
2012-04-16 09:35:00,21.71,21.77,21.68,21.68,14504000.0,18.2691,18.3196,18.2439,18.2439,14504000.0
2012-04-16 09:40:00,21.68,21.7,21.57,21.57,17141600.0,18.2439,18.2607,18.1513,18.1513,17141600.0
2012-04-16 09:45:00,21.58,21.61,21.29,21.37,51016000.0,18.1597,18.185,17.9157,17.983,51016000.0
2012-04-16 09:50:00,21.37,21.38,20.9,20.98,72623600.0,17.983,17.9914,17.5875,17.6548,72623600.0
2012-04-16 09:55:00,20.98,21.07,20.8,20.99,51937200.0,17.6548,17.7305,17.5033,17.6632,51937200.0
2012-04-16 10:00:00,20.99,21.11,20.92,21.1,29976800.0,17.6632,17.7642,17.6043,17.7558,29976800.0
2012-04-16 10:05:00,21.1,21.19,21.0,21.12,30380000.0,17.7558,17.8315,17.6716,17.7726,30380000.0
2012-04-16 10:10:00,21.12,21.16,20.98,21.02,18074000.0,17.7726,17.8063,17.6548,17.6885,18074000.0
2012-04-16 10:15:00,21.01,21.08,20.91,21.01,20451200.0,17.6801,17.739,17.5959,17.6801,20451200.0
2012-04-16 10:20:00,21.01,21.1,21.0,21.07,17654000.0,17.6801,17.7558,17.6716,17.7305,17654000.0
2012-04-16 10:25:00,21.07,21.11,21.01,21.06,11648000.0,17.7305,17.7642,17.6801,17.7221,11648000.0
2012-04-16 10:30:00,21.06,21.13,21.04,21.11,12213600.0,17.7221,17.781,17.7053,17.7642,12213600.0
2012-04-16 10:35:00,21.12,21.16,21.09,21.12,13540800.0,17.7726,17.8063,17.7474,17.7726,13540800.0
2012-04-16 10:40:00,21.12,21.2,21.11,21.18,15013600.0,17.7726,17.8399,17.7642,17.8231,15013600.0
2012-04-16 10:45:00,21.18,21.29,21.18,21.28,16125200.0,17.8231,17.9157,17.8231,17.9073,16125200.0
2012-04-16 10:50:00,21.28,21.32,21.25,21.28,12426400.0,17.9073,17.9409,17.882,17.9073,12426400.0
2012-04-16 10:55:00,21.29,21.29,21.17,21.2,12115600.0,17.9157,17.9157,17.8147,17.8399,12115600.0
2012-04-16 11:00:00,21.2,21.23,21.16,21.17,5555200.0,17.8399,17.8652,17.8063,17.8147,5555200.0
2012-04-16 11:05:00,21.17,21.17,21.09,21.11,10592400.0,17.8147,17.8147,17.7474,17.7642,10592400.0
2012-04-16 11:10:00,21.11,21.16,21.1,21.16,8923600.0,17.7642,17.8063,17.7558,17.8063,8923600.0
2012-04-16 11:15:00,21.16,21.19,21.13,21.13,8523200.0,17.8063,17.8315,17.781,17.781,8523200.0
2012-04-16 11:20:00,21.14,21.19,21.14,21.14,5546800.0,17.7894,17.8315,17.7894,17.7894,5546800.0
2012-04-16 11:25:00,21.14,21.17,21.13,21.14,5059600.0,17.7894,17.8147,17.781,17.7894,5059600.0
2012-04-16 11:30:00,21.14,21.15,21.06,21.06,9926000.0,17.7894,17.7979,17.7221,17.7221,9926000.0
2012-04-16 11:35:00,21.06,21.07,20.96,21.0,15724800.0,17.7221,17.7305,17.638,17.6716,15724800.0
2012-04-16 11:40:00,21.0,21.02,20.95,20.96,10085600.0,17.6716,17.6885,17.6296,17.638,10085600.0
2012-04-16 11:45:00,20.96,21.03,20.94,21.0,9844800.0,17.638,17.6969,17.6211,17.6716,9844800.0
2012-04-16 11:50:00,21.0,21.06,20.97,21.0,8657600.0,17.6716,17.7221,17.6464,17.6716,8657600.0
2012-04-16 11:55:00,21.0,21.04,20.99,21.01,5451600.0,17.6716,17.7053,17.6632,17.6801,5451600.0
2012-04-16 12:00:00,21.01,21.08,21.0,21.08,7529200.0,17.6801,17.739,17.6716,17.739,7529200.0
2012-04-16 12:05:00,21.09,21.09,21.03,21.04,6904800.0,17.7474,17.7474,17.6969,17.7053,6904800.0
2012-04-16 12:10:00,21.04,21.06,21.03,21.06,3544800.0,17.7053,17.7221,17.6969,17.7221,3544800.0
2012-04-16 12:15:00,21.05,21.06,21.0,21.03,6526800.0,17.7137,17.7221,17.6716,17.6969,6526800.0
2012-04-16 12:20:00,21.03,21.03,20.94,20.97,8528800.0,17.6969,17.6969,17.6211,17.6464,8528800.0
2012-04-16 12:25:00,20.96,21.01,20.95,21.0,6367200.0,17.638,17.6801,17.6296,17.6716,6367200.0
2012-04-16 12:30:00,21.0,21.01,20.96,20.96,3950800.0,17.6716,17.6801,17.638,17.638,3950800.0
2012-04-16 12:35:00,20.96,20.97,20.89,20.93,18009600.0,17.638,17.6464,17.5791,17.6127,18009600.0
2012-04-16 12:40:00,20.93,21.01,20.93,20.96,7571200.0,17.6127,17.6801,17.6127,17.638,7571200.0
2012-04-16 12:45:00,20.96,21.01,20.95,20.99,5168800.0,17.638,17.6801,17.6296,17.6632,5168800.0
2012-04-16 12:50:00,20.99,21.0,20.93,20.94,3939600.0,17.6632,17.6716,17.6127,17.6211,3939600.0
2012-04-16 12:55:00,20.94,21.0,20.92,20.99,5765200.0,17.6211,17.6716,17.6043,17.6632,5765200.0
2012-04-16 13:00:00,21.0,21.01,20.95,20.96,4726400.0,17.6716,17.6801,17.6296,17.638,4726400.0
2012-04-16 13:05:00,20.96,20.97,20.92,20.92,4726400.0,17.638,17.6464,17.6043,17.6043,4726400.0
2012-04-16 13:10:00,20.92,20.95,20.87,20.9,9665600.0,17.6043,17.6296,17.5622,17.5875,9665600.0
2012-04-16 13:15:00,20.9,20.95,20.89,20.9,6944000.0,17.5875,17.6296,17.5791,17.5875,6944000.0
2012-04-16 13:20:00,20.89,20.92,20.87,20.89,5672800.0,17.5791,17.6043,17.5622,17.5791,5672800.0
2012-04-16 13:25:00,20.88,20.89,20.82,20.85,14271600.0,17.5707,17.5791,17.5202,17.5454,14271600.0
2012-04-16 13:30:00,20.85,20.91,20.83,20.9,9178400.0,17.5454,17.5959,17.5286,17.5875,9178400.0
2012-04-16 13:35:00,20.91,20.97,20.9,20.97,10021200.0,17.5959,17.6464,17.5875,17.6464,10021200.0
2012-04-16 13:40:00,20.97,20.98,20.92,20.92,7543200.0,17.6464,17.6548,17.6043,17.6043,7543200.0
2012-04-16 13:45:00,20.92,20.94,20.88,20.92,7190400.0,17.6043,17.6211,17.5707,17.6043,7190400.0
2012-04-16 13:50:00,20.92,20.95,20.9,20.93,4891600.0,17.6043,17.6296,17.5875,17.6127,4891600.0
2012-04-16 13:55:00,20.93,20.97,20.92,20.92,7422800.0,17.6127,17.6464,17.6043,17.6043,7422800.0
2012-04-16 14:00:00,20.92,20.94,20.88,20.93,5636400.0,17.6043,17.6211,17.5707,17.6127,5636400.0
2012-04-16 14:05:00,20.93,20.94,20.85,20.86,6434400.0,17.6127,17.6211,17.5454,17.5538,6434400.0
2012-04-16 14:10:00,20.86,20.92,20.85,20.91,7053200.0,17.5538,17.6043,17.5454,17.5959,7053200.0
2012-04-16 14:15:00,20.91,20.92,20.89,20.91,3956400.0,17.5959,17.6043,17.5791,17.5959,3956400.0
2012-04-16 14:20:00,20.91,20.94,20.89,20.9,4435200.0,17.5959,17.6211,17.5791,17.5875,4435200.0
2012-04-16 14:25:00,20.9,20.91,20.86,20.88,5546800.0,17.5875,17.5959,17.5538,17.5707,5546800.0
2012-04-16 14:30:00,20.88,20.92,20.85,20.92,7630000.0,17.5707,17.6043,17.5454,17.6043,7630000.0
2012-04-16 14:35:00,20.92,20.97,20.9,20.94,8822800.0,17.6043,17.6464,17.5875,17.6211,8822800.0
2012-04-16 14:40:00,20.94,21.03,20.93,20.99,9657200.0,17.6211,17.6969,17.6127,17.6632,9657200.0
2012-04-16 14:45:00,20.99,21.01,20.96,20.98,5350800.0,17.6632,17.6801,17.638,17.6548,5350800.0
2012-04-16 14:50:00,20.98,21.04,20.95,20.95,7800800.0,17.6548,17.7053,17.6296,17.6296,7800800.0
2012-04-16 14:55:00,20.95,20.96,20.9,20.91,10144400.0,17.6296,17.638,17.5875,17.5959,10144400.0
2012-04-16 15:00:00,20.91,20.91,20.84,20.88,10824800.0,17.5959,17.5959,17.537,17.5707,10824800.0
2012-04-16 15:05:00,20.87,20.89,20.83,20.85,7165200.0,17.5622,17.5791,17.5286,17.5454,7165200.0
2012-04-16 15:10:00,20.85,20.9,20.82,20.89,11538800.0,17.5454,17.5875,17.5202,17.5791,11538800.0
2012-04-16 15:15:00,20.89,20.91,20.87,20.9,4746000.0,17.5791,17.5959,17.5622,17.5875,4746000.0
2012-04-16 15:20:00,20.9,20.92,20.82,20.85,10217200.0,17.5875,17.6043,17.5202,17.5454,10217200.0
2012-04-16 15:25:00,20.85,20.86,20.77,20.83,15674400.0,17.5454,17.5538,17.4781,17.5286,15674400.0
2012-04-16 15:30:00,20.83,20.86,20.8,20.81,7826000.0,17.5286,17.5538,17.5033,17.5117,7826000.0
2012-04-16 15:35:00,20.81,20.86,20.8,20.82,6918800.0,17.5117,17.5538,17.5033,17.5202,6918800.0
2012-04-16 15:40:00,20.83,20.84,20.78,20.81,9430400.0,17.5286,17.537,17.4865,17.5117,9430400.0
2012-04-16 15:45:00,20.81,20.81,20.75,20.76,15741600.0,17.5117,17.5117,17.4613,17.4697,15741600.0
2012-04-16 15:50:00,20.76,20.77,20.65,20.65,35504000.0,17.4697,17.4781,17.3771,17.3771,35504000.0
2012-04-16 15:55:00,20.66,20.74,20.65,20.74,30396800.0,17.3855,17.4528,17.3771,17.4528,30396800.0
2012-04-17 09:30:00,20.68,20.68,20.43,20.56,62316800.0,17.4024,17.4024,17.192,17.3014,62316800.0
2012-04-17 09:35:00,20.56,20.8,20.55,20.76,41930000.0,17.3014,17.5033,17.293,17.4697,41930000.0
2012-04-17 09:40:00,20.76,20.95,20.75,20.91,38127600.0,17.4697,17.6296,17.4613,17.5959,38127600.0
2012-04-17 09:45:00,20.91,20.99,20.88,20.97,28560000.0,17.5959,17.6632,17.5707,17.6464,28560000.0
2012-04-17 09:50:00,20.97,21.03,20.91,20.95,22990800.0,17.6464,17.6969,17.5959,17.6296,22990800.0
2012-04-17 09:55:00,20.95,21.0,20.9,21.0,14470400.0,17.6296,17.6716,17.5875,17.6716,14470400.0
2012-04-17 10:00:00,20.99,21.03,20.94,20.97,17452400.0,17.6632,17.6969,17.6211,17.6464,17452400.0
2012-04-17 10:05:00,20.98,21.06,20.96,21.06,22752800.0,17.6548,17.7221,17.638,17.7221,22752800.0
2012-04-17 10:10:00,21.06,21.19,21.04,21.15,26860400.0,17.7221,17.8315,17.7053,17.7979,26860400.0
2012-04-17 10:15:00,21.16,21.21,21.12,21.19,21806400.0,17.8063,17.8484,17.7726,17.8315,21806400.0
2012-04-17 10:20:00,21.19,21.25,21.17,21.18,23951200.0,17.8315,17.882,17.8147,17.8231,23951200.0
2012-04-17 10:25:00,21.18,21.27,21.18,21.21,19955600.0,17.8231,17.8988,17.8231,17.8484,19955600.0
2012-04-17 10:30:00,21.21,21.26,21.19,21.2,13409200.0,17.8484,17.8904,17.8315,17.8399,13409200.0
2012-04-17 10:35:00,21.2,21.22,21.15,21.16,14669200.0,17.8399,17.8568,17.7979,17.8063,14669200.0
2012-04-17 10:40:00,21.16,21.21,21.12,21.21,13512800.0,17.8063,17.8484,17.7726,17.8484,13512800.0
2012-04-17 10:45:00,21.21,21.24,21.21,21.21,8324400.0,17.8484,17.8736,17.8484,17.8484,8324400.0
2012-04-17 10:50:00,21.22,21.29,21.21,21.28,12314400.0,17.8568,17.9157,17.8484,17.9073,12314400.0
2012-04-17 10:55:00,21.28,21.3,21.26,21.29,12188400.0,17.9073,17.9241,17.8904,17.9157,12188400.0
2012-04-17 11:00:00,21.29,21.36,21.29,21.32,15615600.0,17.9157,17.9746,17.9157,17.9409,15615600.0
2012-04-17 11:05:00,21.32,21.38,21.32,21.32,13983200.0,17.9409,17.9914,17.9409,17.9409,13983200.0
2012-04-17 11:10:00,21.33,21.37,21.31,21.36,10525200.0,17.9493,17.983,17.9325,17.9746,10525200.0
2012-04-17 11:15:00,21.36,21.4,21.36,21.38,11922400.0,17.9746,18.0082,17.9746,17.9914,11922400.0
2012-04-17 11:20:00,21.39,21.39,21.34,21.35,10584000.0,17.9998,17.9998,17.9577,17.9662,10584000.0
2012-04-17 11:25:00,21.35,21.35,21.31,21.33,11765600.0,17.9662,17.9662,17.9325,17.9493,11765600.0
2012-04-17 11:30:00,21.32,21.35,21.3,21.33,7599200.0,17.9409,17.9662,17.9241,17.9493,7599200.0
2012-04-17 11:35:00,21.33,21.38,21.33,21.36,7683200.0,17.9493,17.9914,17.9493,17.9746,7683200.0
2012-04-17 11:40:00,21.36,21.36,21.31,21.32,6073200.0,17.9746,17.9746,17.9325,17.9409,6073200.0
2012-04-17 11:45:00,21.31,21.38,21.31,21.36,6193600.0,17.9325,17.9914,17.9325,17.9746,6193600.0
2012-04-17 11:50:00,21.36,21.39,21.35,21.37,4956000.0,17.9746,17.9998,17.9662,17.983,4956000.0
2012-04-17 11:55:00,21.36,21.41,21.36,21.38,7842800.0,17.9746,18.0167,17.9746,17.9914,7842800.0
2012-04-17 12:00:00,21.38,21.4,21.37,21.4,4508000.0,17.9914,18.0082,17.983,18.0082,4508000.0
2012-04-17 12:05:00,21.39,21.4,21.37,21.39,4102000.0,17.9998,18.0082,17.983,17.9998,4102000.0
2012-04-17 12:10:00,21.39,21.41,21.37,21.38,7439600.0,17.9998,18.0167,17.983,17.9914,7439600.0
2012-04-17 12:15:00,21.39,21.42,21.38,21.41,7268800.0,17.9998,18.0251,17.9914,18.0167,7268800.0
2012-04-17 12:20:00,21.41,21.46,21.41,21.43,12090400.0,18.0167,18.0587,18.0167,18.0335,12090400.0
2012-04-17 12:25:00,21.44,21.44,21.41,21.42,8836800.0,18.0419,18.0419,18.0167,18.0251,8836800.0
2012-04-17 12:30:00,21.43,21.49,21.41,21.47,10323600.0,18.0335,18.084,18.0167,18.0671,10323600.0
2012-04-17 12:35:00,21.47,21.54,21.47,21.53,14347200.0,18.0671,18.126,18.0671,18.1176,14347200.0
2012-04-17 12:40:00,21.53,21.55,21.52,21.53,14406000.0,18.1176,18.1345,18.1092,18.1176,14406000.0
2012-04-17 12:45:00,21.52,21.58,21.51,21.56,9696400.0,18.1092,18.1597,18.1008,18.1429,9696400.0
2012-04-17 12:50:00,21.56,21.59,21.55,21.58,10071600.0,18.1429,18.1681,18.1345,18.1597,10071600.0
2012-04-17 12:55:00,21.58,21.58,21.55,21.56,7901600.0,18.1597,18.1597,18.1345,18.1429,7901600.0
2012-04-17 13:00:00,21.56,21.6,21.55,21.55,12714800.0,18.1429,18.1765,18.1345,18.1345,12714800.0
2012-04-17 13:05:00,21.56,21.56,21.49,21.49,12068000.0,18.1429,18.1429,18.084,18.084,12068000.0
2012-04-17 13:10:00,21.49,21.53,21.48,21.5,9125200.0,18.084,18.1176,18.0756,18.0924,9125200.0
2012-04-17 13:15:00,21.49,21.55,21.49,21.54,6146000.0,18.084,18.1345,18.084,18.126,6146000.0
2012-04-17 13:20:00,21.54,21.56,21.53,21.54,4379200.0,18.126,18.1429,18.1176,18.126,4379200.0
2012-04-17 13:25:00,21.54,21.57,21.53,21.57,5359200.0,18.126,18.1513,18.1176,18.1513,5359200.0
2012-04-17 13:30:00,21.57,21.6,21.56,21.6,8621200.0,18.1513,18.1765,18.1429,18.1765,8621200.0
2012-04-17 13:35:00,21.6,21.61,21.57,21.6,8920800.0,18.1765,18.185,18.1513,18.1765,8920800.0
2012-04-17 13:40:00,21.6,21.64,21.6,21.61,9189600.0,18.1765,18.2102,18.1765,18.185,9189600.0
2012-04-17 13:45:00,21.61,21.65,21.61,21.63,6339200.0,18.185,18.2186,18.185,18.2018,6339200.0
2012-04-17 13:50:00,21.63,21.63,21.6,21.62,6944000.0,18.2018,18.2018,18.1765,18.1934,6944000.0
2012-04-17 13:55:00,21.62,21.63,21.59,21.61,5720400.0,18.1934,18.2018,18.1681,18.185,5720400.0
2012-04-17 14:00:00,21.61,21.64,21.6,21.63,5068000.0,18.185,18.2102,18.1765,18.2018,5068000.0
2012-04-17 14:05:00,21.63,21.63,21.59,21.6,5250000.0,18.2018,18.2018,18.1681,18.1765,5250000.0
2012-04-17 14:10:00,21.6,21.61,21.59,21.59,4538800.0,18.1765,18.185,18.1681,18.1681,4538800.0
2012-04-17 14:15:00,21.59,21.6,21.56,21.58,8066800.0,18.1681,18.1765,18.1429,18.1597,8066800.0
2012-04-17 14:20:00,21.58,21.63,21.57,21.63,6764800.0,18.1597,18.2018,18.1513,18.2018,6764800.0
2012-04-17 14:25:00,21.63,21.63,21.6,21.61,4606000.0,18.2018,18.2018,18.1765,18.185,4606000.0
2012-04-17 14:30:00,21.61,21.63,21.6,21.6,4228000.0,18.185,18.2018,18.1765,18.1765,4228000.0
2012-04-17 14:35:00,21.61,21.64,21.6,21.63,4205600.0,18.185,18.2102,18.1765,18.2018,4205600.0
2012-04-17 14:40:00,21.63,21.64,21.61,21.62,3696000.0,18.2018,18.2102,18.185,18.1934,3696000.0
2012-04-17 14:45:00,21.62,21.62,21.58,21.6,6087200.0,18.1934,18.1934,18.1597,18.1765,6087200.0
2012-04-17 14:50:00,21.59,21.62,21.59,21.61,3894800.0,18.1681,18.1934,18.1681,18.185,3894800.0
2012-04-17 14:55:00,21.61,21.64,21.61,21.64,6616400.0,18.185,18.2102,18.185,18.2102,6616400.0
2012-04-17 15:00:00,21.64,21.66,21.63,21.65,7481600.0,18.2102,18.227,18.2018,18.2186,7481600.0
2012-04-17 15:05:00,21.65,21.71,21.64,21.7,11172000.0,18.2186,18.2691,18.2102,18.2607,11172000.0
2012-04-17 15:10:00,21.7,21.7,21.67,21.69,6918800.0,18.2607,18.2607,18.2354,18.2523,6918800.0
2012-04-17 15:15:00,21.69,21.7,21.68,21.7,7764400.0,18.2523,18.2607,18.2439,18.2607,7764400.0
2012-04-17 15:20:00,21.7,21.73,21.68,21.72,11872000.0,18.2607,18.2859,18.2439,18.2775,11872000.0
2012-04-17 15:25:00,21.71,21.76,21.71,21.75,10558800.0,18.2691,18.3112,18.2691,18.3028,10558800.0
2012-04-17 15:30:00,21.75,21.76,21.72,21.73,10533600.0,18.3028,18.3112,18.2775,18.2859,10533600.0
2012-04-17 15:35:00,21.73,21.74,21.71,21.72,9954000.0,18.2859,18.2943,18.2691,18.2775,9954000.0
2012-04-17 15:40:00,21.73,21.73,21.65,21.67,19507600.0,18.2859,18.2859,18.2186,18.2354,19507600.0
2012-04-17 15:45:00,21.67,21.72,21.66,21.72,11692800.0,18.2354,18.2775,18.227,18.2775,11692800.0
2012-04-17 15:50:00,21.72,21.77,21.71,21.76,15344000.0,18.2775,18.3196,18.2691,18.3112,15344000.0
2012-04-17 15:55:00,21.76,21.79,21.75,21.76,26149200.0,18.3112,18.3364,18.3028,18.3112,26149200.0
2012-04-18 09:30:00,21.92,22.05,21.86,22.04,41946800.0,18.4458,18.5552,18.3953,18.5468,41946800.0
2012-04-18 09:35:00,22.04,22.15,22.04,22.11,36400000.0,18.5468,18.6394,18.5468,18.6057,36400000.0
2012-04-18 09:40:00,22.12,22.13,21.93,22.0,34056400.0,18.6141,18.6225,18.4542,18.5131,34056400.0
2012-04-18 09:45:00,22.0,22.05,21.96,22.05,22450400.0,18.5131,18.5552,18.4795,18.5552,22450400.0
2012-04-18 09:50:00,22.05,22.1,22.02,22.08,17189200.0,18.5552,18.5973,18.53,18.5805,17189200.0
2012-04-18 09:55:00,22.09,22.14,22.06,22.12,14470400.0,18.5889,18.631,18.5636,18.6141,14470400.0
2012-04-18 10:00:00,22.13,22.13,21.99,22.03,19916400.0,18.6225,18.6225,18.5047,18.5384,19916400.0
2012-04-18 10:05:00,22.03,22.1,22.03,22.08,12647600.0,18.5384,18.5973,18.5384,18.5805,12647600.0
2012-04-18 10:10:00,22.08,22.08,22.02,22.05,9172800.0,18.5805,18.5805,18.53,18.5552,9172800.0
2012-04-18 10:15:00,22.05,22.07,21.97,22.0,12037200.0,18.5552,18.572,18.4879,18.5131,12037200.0
2012-04-18 10:20:00,22.0,22.03,21.89,21.94,21848400.0,18.5131,18.5384,18.4206,18.4627,21848400.0
2012-04-18 10:25:00,21.93,21.99,21.93,21.93,11057200.0,18.4542,18.5047,18.4542,18.4542,11057200.0
2012-04-18 10:30:00,21.93,21.95,21.8,21.83,26311600.0,18.4542,18.4711,18.3448,18.3701,26311600.0
2012-04-18 10:35:00,21.82,21.95,21.81,21.91,18720800.0,18.3617,18.4711,18.3533,18.4374,18720800.0
2012-04-18 10:40:00,21.91,21.91,21.84,21.89,11166400.0,18.4374,18.4374,18.3785,18.4206,11166400.0
2012-04-18 10:45:00,21.88,21.96,21.88,21.92,10586800.0,18.4122,18.4795,18.4122,18.4458,10586800.0
2012-04-18 10:50:00,21.92,21.98,21.91,21.96,9080400.0,18.4458,18.4963,18.4374,18.4795,9080400.0
2012-04-18 10:55:00,21.96,21.98,21.93,21.96,6806800.0,18.4795,18.4963,18.4542,18.4795,6806800.0
2012-04-18 11:00:00,21.96,21.97,21.92,21.93,5482400.0,18.4795,18.4879,18.4458,18.4542,5482400.0
2012-04-18 11:05:00,21.93,21.93,21.86,21.88,7814800.0,18.4542,18.4542,18.3953,18.4122,7814800.0
2012-04-18 11:10:00,21.88,21.9,21.77,21.77,12958400.0,18.4122,18.429,18.3196,18.3196,12958400.0
2012-04-18 11:15:00,21.77,21.78,21.66,21.75,25622800.0,18.3196,18.328,18.227,18.3028,25622800.0
2012-04-18 11:20:00,21.75,21.75,21.54,21.61,32121600.0,18.3028,18.3028,18.126,18.185,32121600.0
2012-04-18 11:25:00,21.61,21.69,21.59,21.66,15778000.0,18.185,18.2523,18.1681,18.227,15778000.0
2012-04-18 11:30:00,21.66,21.69,21.61,21.62,10231200.0,18.227,18.2523,18.185,18.1934,10231200.0
2012-04-18 11:35:00,21.62,21.64,21.56,21.59,11998000.0,18.1934,18.2102,18.1429,18.1681,11998000.0
2012-04-18 11:40:00,21.58,21.61,21.53,21.56,14434000.0,18.1597,18.185,18.1176,18.1429,14434000.0
2012-04-18 11:45:00,21.56,21.65,21.56,21.63,10486000.0,18.1429,18.2186,18.1429,18.2018,10486000.0
2012-04-18 11:50:00,21.64,21.73,21.63,21.73,11538800.0,18.2102,18.2859,18.2018,18.2859,11538800.0
2012-04-18 11:55:00,21.72,21.81,21.71,21.78,15061200.0,18.2775,18.3533,18.2691,18.328,15061200.0
2012-04-18 12:00:00,21.78,21.78,21.67,21.69,12863200.0,18.328,18.328,18.2354,18.2523,12863200.0
2012-04-18 12:05:00,21.69,21.74,21.68,21.74,6795600.0,18.2523,18.2943,18.2439,18.2943,6795600.0
2012-04-18 12:10:00,21.74,21.74,21.7,21.73,2349200.0,18.2943,18.2943,18.2607,18.2859,2349200.0
2012-04-18 12:15:00,21.73,21.73,21.63,21.63,5698000.0,18.2859,18.2859,18.2018,18.2018,5698000.0
2012-04-18 12:20:00,21.63,21.69,21.61,21.67,5406800.0,18.2018,18.2523,18.185,18.2354,5406800.0
2012-04-18 12:25:00,21.68,21.68,21.62,21.64,3536400.0,18.2439,18.2439,18.1934,18.2102,3536400.0
2012-04-18 12:30:00,21.64,21.67,21.63,21.64,3250800.0,18.2102,18.2354,18.2018,18.2102,3250800.0
2012-04-18 12:35:00,21.64,21.66,21.58,21.64,6986000.0,18.2102,18.227,18.1597,18.2102,6986000.0
2012-04-18 12:40:00,21.63,21.72,21.63,21.69,7207200.0,18.2018,18.2775,18.2018,18.2523,7207200.0
2012-04-18 12:45:00,21.69,21.72,21.67,21.67,4482800.0,18.2523,18.2775,18.2354,18.2354,4482800.0
2012-04-18 12:50:00,21.68,21.7,21.66,21.68,2903600.0,18.2439,18.2607,18.227,18.2439,2903600.0
2012-04-18 12:55:00,21.68,21.68,21.64,21.66,3371200.0,18.2439,18.2439,18.2102,18.227,3371200.0
2012-04-18 13:00:00,21.67,21.71,21.66,21.69,3315200.0,18.2354,18.2691,18.227,18.2523,3315200.0
2012-04-18 13:05:00,21.68,21.71,21.66,21.66,2665600.0,18.2439,18.2691,18.227,18.227,2665600.0
2012-04-18 13:10:00,21.66,21.69,21.66,21.66,2430400.0,18.227,18.2523,18.227,18.227,2430400.0
2012-04-18 13:15:00,21.66,21.67,21.61,21.66,6574400.0,18.227,18.2354,18.185,18.227,6574400.0
2012-04-18 13:20:00,21.66,21.67,21.63,21.65,2842000.0,18.227,18.2354,18.2018,18.2186,2842000.0
2012-04-18 13:25:00,21.65,21.65,21.61,21.61,4432400.0,18.2186,18.2186,18.185,18.185,4432400.0
2012-04-18 13:30:00,21.61,21.63,21.59,21.59,4914000.0,18.185,18.2018,18.1681,18.1681,4914000.0
2012-04-18 13:35:00,21.59,21.61,21.56,21.56,5636400.0,18.1681,18.185,18.1429,18.1429,5636400.0
2012-04-18 13:40:00,21.56,21.6,21.54,21.59,6400800.0,18.1429,18.1765,18.126,18.1681,6400800.0
2012-04-18 13:45:00,21.59,21.6,21.57,21.58,3483200.0,18.1681,18.1765,18.1513,18.1597,3483200.0
2012-04-18 13:50:00,21.58,21.63,21.55,21.62,5583200.0,18.1597,18.2018,18.1345,18.1934,5583200.0
2012-04-18 13:55:00,21.62,21.63,21.56,21.59,4589200.0,18.1934,18.2018,18.1429,18.1681,4589200.0
2012-04-18 14:00:00,21.59,21.68,21.56,21.67,7624400.0,18.1681,18.2439,18.1429,18.2354,7624400.0
2012-04-18 14:05:00,21.66,21.71,21.65,21.68,7386400.0,18.227,18.2691,18.2186,18.2439,7386400.0
2012-04-18 14:10:00,21.68,21.76,21.67,21.75,10959200.0,18.2439,18.3112,18.2354,18.3028,10959200.0
2012-04-18 14:15:00,21.75,21.84,21.74,21.83,15044400.0,18.3028,18.3785,18.2943,18.3701,15044400.0
2012-04-18 14:20:00,21.83,21.92,21.83,21.91,20535200.0,18.3701,18.4458,18.3701,18.4374,20535200.0
2012-04-18 14:25:00,21.92,21.97,21.88,21.89,21151200.0,18.4458,18.4879,18.4122,18.4206,21151200.0
2012-04-18 14:30:00,21.89,21.95,21.87,21.94,12160400.0,18.4206,18.4711,18.4037,18.4627,12160400.0
2012-04-18 14:35:00,21.94,21.95,21.88,21.89,8022000.0,18.4627,18.4711,18.4122,18.4206,8022000.0
2012-04-18 14:40:00,21.89,21.93,21.87,21.91,6280400.0,18.4206,18.4542,18.4037,18.4374,6280400.0
2012-04-18 14:45:00,21.91,21.94,21.84,21.84,8013600.0,18.4374,18.4627,18.3785,18.3785,8013600.0
2012-04-18 14:50:00,21.84,21.89,21.84,21.88,5331200.0,18.3785,18.4206,18.3785,18.4122,5331200.0
2012-04-18 14:55:00,21.88,21.93,21.88,21.92,6580000.0,18.4122,18.4542,18.4122,18.4458,6580000.0
2012-04-18 15:00:00,21.92,21.98,21.91,21.97,14400400.0,18.4458,18.4963,18.4374,18.4879,14400400.0
2012-04-18 15:05:00,21.97,21.98,21.89,21.89,10133200.0,18.4879,18.4963,18.4206,18.4206,10133200.0
2012-04-18 15:10:00,21.9,21.92,21.83,21.86,9646000.0,18.429,18.4458,18.3701,18.3953,9646000.0
2012-04-18 15:15:00,21.86,21.87,21.8,21.82,7820400.0,18.3953,18.4037,18.3448,18.3617,7820400.0
2012-04-18 15:20:00,21.82,21.83,21.76,21.82,13263600.0,18.3617,18.3701,18.3112,18.3617,13263600.0
2012-04-18 15:25:00,21.82,21.83,21.74,21.74,7596400.0,18.3617,18.3701,18.2943,18.2943,7596400.0
2012-04-18 15:30:00,21.74,21.86,21.74,21.83,11323200.0,18.2943,18.3953,18.2943,18.3701,11323200.0
2012-04-18 15:35:00,21.83,21.85,21.8,21.83,5614000.0,18.3701,18.3869,18.3448,18.3701,5614000.0
2012-04-18 15:40:00,21.83,21.83,21.79,21.82,6762000.0,18.3701,18.3701,18.3364,18.3617,6762000.0
2012-04-18 15:45:00,21.82,21.83,21.72,21.75,11110400.0,18.3617,18.3701,18.2775,18.3028,11110400.0
2012-04-18 15:50:00,21.74,21.77,21.72,21.75,9990400.0,18.2943,18.3196,18.2775,18.3028,9990400.0
2012-04-18 15:55:00,21.75,21.75,21.72,21.72,15027600.0,18.3028,18.3028,18.2775,18.2775,15027600.0
2012-04-19 09:30:00,21.43,21.44,21.3,21.36,37438800.0,18.0335,18.0419,17.9241,17.9746,37438800.0
2012-04-19 09:35:00,21.36,21.6,21.34,21.5,31931200.0,17.9746,18.1765,17.9577,18.0924,31931200.0
2012-04-19 09:40:00,21.49,21.59,21.45,21.57,17900400.0,18.084,18.1681,18.0503,18.1513,17900400.0
2012-04-19 09:45:00,21.57,21.57,21.49,21.53,12997600.0,18.1513,18.1513,18.084,18.1176,12997600.0
2012-04-19 09:50:00,21.53,21.54,21.48,21.5,9492000.0,18.1176,18.126,18.0756,18.0924,9492000.0
2012-04-19 09:55:00,21.5,21.54,21.43,21.45,12348000.0,18.0924,18.126,18.0335,18.0503,12348000.0
2012-04-19 10:00:00,21.44,21.46,21.28,21.29,23542400.0,18.0419,18.0587,17.9073,17.9157,23542400.0
2012-04-19 10:05:00,21.29,21.44,21.28,21.43,16108400.0,17.9157,18.0419,17.9073,18.0335,16108400.0
2012-04-19 10:10:00,21.43,21.46,21.37,21.4,11404400.0,18.0335,18.0587,17.983,18.0082,11404400.0
2012-04-19 10:15:00,21.4,21.42,21.35,21.41,9088800.0,18.0082,18.0251,17.9662,18.0167,9088800.0
2012-04-19 10:20:00,21.41,21.48,21.38,21.47,10519600.0,18.0167,18.0756,17.9914,18.0671,10519600.0
2012-04-19 10:25:00,21.47,21.51,21.45,21.46,8055600.0,18.0671,18.1008,18.0503,18.0587,8055600.0
2012-04-19 10:30:00,21.46,21.52,21.45,21.49,7859600.0,18.0587,18.1092,18.0503,18.084,7859600.0
2012-04-19 10:35:00,21.49,21.55,21.49,21.5,9626400.0,18.084,18.1345,18.084,18.0924,9626400.0
2012-04-19 10:40:00,21.49,21.53,21.45,21.47,8934800.0,18.084,18.1176,18.0503,18.0671,8934800.0
2012-04-19 10:45:00,21.48,21.48,21.39,21.45,9424800.0,18.0756,18.0756,17.9998,18.0503,9424800.0
2012-04-19 10:50:00,21.45,21.46,21.41,21.44,5174400.0,18.0503,18.0587,18.0167,18.0419,5174400.0
2012-04-19 10:55:00,21.44,21.51,21.44,21.48,6969200.0,18.0419,18.1008,18.0419,18.0756,6969200.0
2012-04-19 11:00:00,21.48,21.52,21.47,21.52,4799200.0,18.0756,18.1092,18.0671,18.1092,4799200.0
2012-04-19 11:05:00,21.52,21.54,21.44,21.45,9150400.0,18.1092,18.126,18.0419,18.0503,9150400.0
2012-04-19 11:10:00,21.45,21.48,21.42,21.43,5684000.0,18.0503,18.0756,18.0251,18.0335,5684000.0
2012-04-19 11:15:00,21.43,21.48,21.41,21.44,3903200.0,18.0335,18.0756,18.0167,18.0419,3903200.0
2012-04-19 11:20:00,21.44,21.47,21.43,21.43,3600800.0,18.0419,18.0671,18.0335,18.0335,3600800.0
2012-04-19 11:25:00,21.43,21.45,21.42,21.44,3287200.0,18.0335,18.0503,18.0251,18.0419,3287200.0
2012-04-19 11:30:00,21.44,21.45,21.39,21.41,5958400.0,18.0419,18.0503,17.9998,18.0167,5958400.0
2012-04-19 11:35:00,21.42,21.43,21.4,21.43,3578400.0,18.0251,18.0335,18.0082,18.0335,3578400.0
2012-04-19 11:40:00,21.43,21.48,21.41,21.47,5535600.0,18.0335,18.0756,18.0167,18.0671,5535600.0
2012-04-19 11:45:00,21.48,21.48,21.43,21.47,4253200.0,18.0756,18.0756,18.0335,18.0671,4253200.0
2012-04-19 11:50:00,21.47,21.5,21.45,21.46,3760400.0,18.0671,18.0924,18.0503,18.0587,3760400.0
2012-04-19 11:55:00,21.46,21.47,21.41,21.41,3306800.0,18.0587,18.0671,18.0167,18.0167,3306800.0
2012-04-19 12:00:00,21.42,21.43,21.37,21.37,7495600.0,18.0251,18.0335,17.983,17.983,7495600.0
2012-04-19 12:05:00,21.37,21.38,21.34,21.34,8260000.0,17.983,17.9914,17.9577,17.9577,8260000.0
2012-04-19 12:10:00,21.34,21.37,21.32,21.36,6678000.0,17.9577,17.983,17.9409,17.9746,6678000.0
2012-04-19 12:15:00,21.36,21.39,21.33,21.36,5037200.0,17.9746,17.9998,17.9493,17.9746,5037200.0
2012-04-19 12:20:00,21.36,21.38,21.34,21.34,3234000.0,17.9746,17.9914,17.9577,17.9577,3234000.0
2012-04-19 12:25:00,21.34,21.36,21.31,21.32,4732000.0,17.9577,17.9746,17.9325,17.9409,4732000.0
2012-04-19 12:30:00,21.32,21.35,21.29,21.29,7257600.0,17.9409,17.9662,17.9157,17.9157,7257600.0
2012-04-19 12:35:00,21.29,21.35,21.29,21.33,6171200.0,17.9157,17.9662,17.9157,17.9493,6171200.0
2012-04-19 12:40:00,21.33,21.33,21.27,21.28,8470000.0,17.9493,17.9493,17.8988,17.9073,8470000.0
2012-04-19 12:45:00,21.28,21.33,21.26,21.29,7974400.0,17.9073,17.9493,17.8904,17.9157,7974400.0
2012-04-19 12:50:00,21.29,21.3,21.25,21.29,8237600.0,17.9157,17.9241,17.882,17.9157,8237600.0
2012-04-19 12:55:00,21.29,21.3,21.27,21.28,4015200.0,17.9157,17.9241,17.8988,17.9073,4015200.0
2012-04-19 13:00:00,21.27,21.34,21.26,21.33,7246400.0,17.8988,17.9577,17.8904,17.9493,7246400.0
2012-04-19 13:05:00,21.33,21.34,21.3,21.34,3609200.0,17.9493,17.9577,17.9241,17.9577,3609200.0
2012-04-19 13:10:00,21.33,21.34,21.26,21.28,4692800.0,17.9493,17.9577,17.8904,17.9073,4692800.0
2012-04-19 13:15:00,21.28,21.3,21.27,21.28,3922800.0,17.9073,17.9241,17.8988,17.9073,3922800.0
2012-04-19 13:20:00,21.28,21.29,21.25,21.26,7896000.0,17.9073,17.9157,17.882,17.8904,7896000.0
2012-04-19 13:25:00,21.26,21.29,21.26,21.27,3830400.0,17.8904,17.9157,17.8904,17.8988,3830400.0
2012-04-19 13:30:00,21.27,21.33,21.26,21.3,5902400.0,17.8988,17.9493,17.8904,17.9241,5902400.0
2012-04-19 13:35:00,21.3,21.31,21.27,21.28,2998800.0,17.9241,17.9325,17.8988,17.9073,2998800.0
2012-04-19 13:40:00,21.28,21.29,21.23,21.23,5642000.0,17.9073,17.9157,17.8652,17.8652,5642000.0
2012-04-19 13:45:00,21.23,21.26,21.17,21.18,9318400.0,17.8652,17.8904,17.8147,17.8231,9318400.0
2012-04-19 13:50:00,21.18,21.21,21.13,21.13,13095600.0,17.8231,17.8484,17.781,17.781,13095600.0
2012-04-19 13:55:00,21.13,21.17,21.02,21.06,24970400.0,17.781,17.8147,17.6885,17.7221,24970400.0
2012-04-19 14:00:00,21.05,21.12,21.03,21.1,18264400.0,17.7137,17.7726,17.6969,17.7558,18264400.0
2012-04-19 14:05:00,21.11,21.11,20.99,21.01,14694400.0,17.7642,17.7642,17.6632,17.6801,14694400.0
2012-04-19 14:10:00,21.01,21.05,20.97,21.03,12773600.0,17.6801,17.7137,17.6464,17.6969,12773600.0
2012-04-19 14:15:00,21.03,21.04,20.98,21.01,9304400.0,17.6969,17.7053,17.6548,17.6801,9304400.0
2012-04-19 14:20:00,21.01,21.05,20.96,21.0,11018000.0,17.6801,17.7137,17.638,17.6716,11018000.0
2012-04-19 14:25:00,21.0,21.01,20.93,20.94,11015200.0,17.6716,17.6801,17.6127,17.6211,11015200.0
2012-04-19 14:30:00,20.95,20.96,20.89,20.9,12353600.0,17.6296,17.638,17.5791,17.5875,12353600.0
2012-04-19 14:35:00,20.9,21.0,20.88,20.98,21456400.0,17.5875,17.6716,17.5707,17.6548,21456400.0
2012-04-19 14:40:00,20.99,21.04,20.95,21.04,17819200.0,17.6632,17.7053,17.6296,17.7053,17819200.0
2012-04-19 14:45:00,21.04,21.04,20.99,21.02,9077600.0,17.7053,17.7053,17.6632,17.6885,9077600.0
2012-04-19 14:50:00,21.02,21.07,20.97,21.06,12068000.0,17.6885,17.7305,17.6464,17.7221,12068000.0
2012-04-19 14:55:00,21.06,21.1,21.05,21.07,11508000.0,17.7221,17.7558,17.7137,17.7305,11508000.0
2012-04-19 15:00:00,21.07,21.13,21.06,21.12,11774000.0,17.7305,17.781,17.7221,17.7726,11774000.0
2012-04-19 15:05:00,21.12,21.14,21.02,21.03,13031200.0,17.7726,17.7894,17.6885,17.6969,13031200.0
2012-04-19 15:10:00,21.03,21.1,21.02,21.05,8453200.0,17.6969,17.7558,17.6885,17.7137,8453200.0
2012-04-19 15:15:00,21.04,21.05,20.97,20.99,8584800.0,17.7053,17.7137,17.6464,17.6632,8584800.0
2012-04-19 15:20:00,21.0,21.0,20.94,20.95,7658000.0,17.6716,17.6716,17.6211,17.6296,7658000.0
2012-04-19 15:25:00,20.95,21.05,20.94,21.02,9419200.0,17.6296,17.7137,17.6211,17.6885,9419200.0
2012-04-19 15:30:00,21.01,21.04,21.0,21.04,7980000.0,17.6801,17.7053,17.6716,17.7053,7980000.0
2012-04-19 15:35:00,21.04,21.04,20.97,21.01,9934400.0,17.7053,17.7053,17.6464,17.6801,9934400.0
2012-04-19 15:40:00,21.01,21.02,20.95,20.98,10287200.0,17.6801,17.6885,17.6296,17.6548,10287200.0
2012-04-19 15:45:00,20.98,21.02,20.96,21.0,11085200.0,17.6548,17.6885,17.638,17.6716,11085200.0
2012-04-19 15:50:00,21.0,21.0,20.95,20.98,13479200.0,17.6716,17.6716,17.6296,17.6548,13479200.0
2012-04-19 15:55:00,20.98,21.01,20.96,21.0,21504000.0,17.6548,17.6801,17.638,17.6716,21504000.0
2012-04-20 09:30:00,21.13,21.14,20.96,21.0,51363200.0,17.781,17.7894,17.638,17.6716,51363200.0
2012-04-20 09:35:00,21.01,21.01,20.8,20.84,29750000.0,17.6801,17.6801,17.5033,17.537,29750000.0
2012-04-20 09:40:00,20.84,20.97,20.81,20.83,24329200.0,17.537,17.6464,17.5117,17.5286,24329200.0
2012-04-20 09:45:00,20.83,20.91,20.79,20.89,15915200.0,17.5286,17.5959,17.4949,17.5791,15915200.0
2012-04-20 09:50:00,20.88,21.09,20.87,21.05,27882400.0,17.5707,17.7474,17.5622,17.7137,27882400.0
2012-04-20 09:55:00,21.05,21.22,21.01,21.22,29416800.0,17.7137,17.8568,17.6801,17.8568,29416800.0
2012-04-20 10:00:00,21.22,21.24,21.08,21.11,23595600.0,17.8568,17.8736,17.739,17.7642,23595600.0
2012-04-20 10:05:00,21.11,21.12,21.02,21.07,13750800.0,17.7642,17.7726,17.6885,17.7305,13750800.0
2012-04-20 10:10:00,21.07,21.14,21.04,21.13,10133200.0,17.7305,17.7894,17.7053,17.781,10133200.0
2012-04-20 10:15:00,21.13,21.16,21.07,21.07,11242000.0,17.781,17.8063,17.7305,17.7305,11242000.0
2012-04-20 10:20:00,21.07,21.11,21.06,21.09,7011200.0,17.7305,17.7642,17.7221,17.7474,7011200.0
2012-04-20 10:25:00,21.09,21.12,21.05,21.1,8806000.0,17.7474,17.7726,17.7137,17.7558,8806000.0
2012-04-20 10:30:00,21.1,21.11,21.01,21.08,12331200.0,17.7558,17.7642,17.6801,17.739,12331200.0
2012-04-20 10:35:00,21.08,21.09,21.05,21.06,6571600.0,17.739,17.7474,17.7137,17.7221,6571600.0
2012-04-20 10:40:00,21.06,21.07,20.96,20.97,12152000.0,17.7221,17.7305,17.638,17.6464,12152000.0
2012-04-20 10:45:00,20.97,21.01,20.94,20.99,9727200.0,17.6464,17.6801,17.6211,17.6632,9727200.0
2012-04-20 10:50:00,20.99,21.04,20.96,20.97,8979600.0,17.6632,17.7053,17.638,17.6464,8979600.0
2012-04-20 10:55:00,20.97,21.02,20.96,20.97,7036400.0,17.6464,17.6885,17.638,17.6464,7036400.0
2012-04-20 11:00:00,20.97,20.97,20.92,20.93,9419200.0,17.6464,17.6464,17.6043,17.6127,9419200.0
2012-04-20 11:05:00,20.93,20.96,20.92,20.94,4992400.0,17.6127,17.638,17.6043,17.6211,4992400.0
2012-04-20 11:10:00,20.94,20.96,20.92,20.95,3864000.0,17.6211,17.638,17.6043,17.6296,3864000.0
2012-04-20 11:15:00,20.95,20.96,20.89,20.89,8598800.0,17.6296,17.638,17.5791,17.5791,8598800.0
2012-04-20 11:20:00,20.89,20.93,20.89,20.9,6036800.0,17.5791,17.6127,17.5791,17.5875,6036800.0
2012-04-20 11:25:00,20.9,20.91,20.87,20.87,5619600.0,17.5875,17.5959,17.5622,17.5622,5619600.0
2012-04-20 11:30:00,20.87,20.88,20.83,20.85,7154000.0,17.5622,17.5707,17.5286,17.5454,7154000.0
2012-04-20 11:35:00,20.85,20.86,20.8,20.83,9032800.0,17.5454,17.5538,17.5033,17.5286,9032800.0
2012-04-20 11:40:00,20.83,20.85,20.77,20.82,12322800.0,17.5286,17.5454,17.4781,17.5202,12322800.0
2012-04-20 11:45:00,20.81,20.84,20.81,20.82,7786800.0,17.5117,17.537,17.5117,17.5202,7786800.0
2012-04-20 11:50:00,20.82,20.92,20.82,20.89,12121200.0,17.5202,17.6043,17.5202,17.5791,12121200.0
2012-04-20 11:55:00,20.89,20.91,20.84,20.88,6154400.0,17.5791,17.5959,17.537,17.5707,6154400.0
2012-04-20 12:00:00,20.88,20.93,20.87,20.9,7823200.0,17.5707,17.6127,17.5622,17.5875,7823200.0
2012-04-20 12:05:00,20.9,20.91,20.8,20.81,10592400.0,17.5875,17.5959,17.5033,17.5117,10592400.0
2012-04-20 12:10:00,20.81,20.84,20.78,20.83,8962800.0,17.5117,17.537,17.4865,17.5286,8962800.0
2012-04-20 12:15:00,20.83,20.84,20.76,20.79,7767200.0,17.5286,17.537,17.4697,17.4949,7767200.0
2012-04-20 12:20:00,20.79,20.84,20.76,20.79,6524000.0,17.4949,17.537,17.4697,17.4949,6524000.0
2012-04-20 12:25:00,20.8,20.82,20.75,20.79,7982800.0,17.5033,17.5202,17.4613,17.4949,7982800.0
2012-04-20 12:30:00,20.79,20.83,20.78,20.8,3642800.0,17.4949,17.5286,17.4865,17.5033,3642800.0
2012-04-20 12:35:00,20.8,20.84,20.79,20.82,4494000.0,17.5033,17.537,17.4949,17.5202,4494000.0
2012-04-20 12:40:00,20.82,20.82,20.77,20.78,4578000.0,17.5202,17.5202,17.4781,17.4865,4578000.0
2012-04-20 12:45:00,20.78,20.81,20.76,20.78,5224800.0,17.4865,17.5117,17.4697,17.4865,5224800.0
2012-04-20 12:50:00,20.78,20.81,20.77,20.78,4804800.0,17.4865,17.5117,17.4781,17.4865,4804800.0
2012-04-20 12:55:00,20.77,20.78,20.74,20.74,10136000.0,17.4781,17.4865,17.4528,17.4528,10136000.0
2012-04-20 13:00:00,20.74,20.78,20.72,20.76,7716800.0,17.4528,17.4865,17.436,17.4697,7716800.0
2012-04-20 13:05:00,20.77,20.78,20.74,20.76,4214000.0,17.4781,17.4865,17.4528,17.4697,4214000.0
2012-04-20 13:10:00,20.76,20.77,20.73,20.73,6375600.0,17.4697,17.4781,17.4444,17.4444,6375600.0
2012-04-20 13:15:00,20.73,20.74,20.71,20.72,11278400.0,17.4444,17.4528,17.4276,17.436,11278400.0
2012-04-20 13:20:00,20.72,20.73,20.7,20.71,11256000.0,17.436,17.4444,17.4192,17.4276,11256000.0
2012-04-20 13:25:00,20.71,20.72,20.61,20.61,18813200.0,17.4276,17.436,17.3434,17.3434,18813200.0
2012-04-20 13:30:00,20.61,20.66,20.59,20.59,16856000.0,17.3434,17.3855,17.3266,17.3266,16856000.0
2012-04-20 13:35:00,20.59,20.66,20.58,20.64,13448400.0,17.3266,17.3855,17.3182,17.3687,13448400.0
2012-04-20 13:40:00,20.63,20.66,20.61,20.64,7666400.0,17.3603,17.3855,17.3434,17.3687,7666400.0
2012-04-20 13:45:00,20.64,20.65,20.61,20.64,5440400.0,17.3687,17.3771,17.3434,17.3687,5440400.0
2012-04-20 13:50:00,20.64,20.65,20.58,20.61,9189600.0,17.3687,17.3771,17.3182,17.3434,9189600.0
2012-04-20 13:55:00,20.61,20.61,20.59,20.6,5359200.0,17.3434,17.3434,17.3266,17.335,5359200.0
2012-04-20 14:00:00,20.6,20.61,20.58,20.6,6087200.0,17.335,17.3434,17.3182,17.335,6087200.0
2012-04-20 14:05:00,20.6,20.6,20.54,20.54,17032400.0,17.335,17.335,17.2845,17.2845,17032400.0
2012-04-20 14:10:00,20.54,20.58,20.54,20.57,8607200.0,17.2845,17.3182,17.2845,17.3098,8607200.0
2012-04-20 14:15:00,20.56,20.58,20.54,20.55,8254400.0,17.3014,17.3182,17.2845,17.293,8254400.0
2012-04-20 14:20:00,20.55,20.56,20.51,20.53,17399200.0,17.293,17.3014,17.2593,17.2761,17399200.0
2012-04-20 14:25:00,20.53,20.61,20.52,20.6,15506400.0,17.2761,17.3434,17.2677,17.335,15506400.0
2012-04-20 14:30:00,20.6,20.61,20.56,20.57,10928400.0,17.335,17.3434,17.3014,17.3098,10928400.0
2012-04-20 14:35:00,20.57,20.57,20.53,20.54,8036000.0,17.3098,17.3098,17.2761,17.2845,8036000.0
2012-04-20 14:40:00,20.54,20.56,20.53,20.53,7277200.0,17.2845,17.3014,17.2761,17.2761,7277200.0
2012-04-20 14:45:00,20.53,20.54,20.47,20.47,12227600.0,17.2761,17.2845,17.2256,17.2256,12227600.0
2012-04-20 14:50:00,20.47,20.51,20.46,20.49,12135200.0,17.2256,17.2593,17.2172,17.2425,12135200.0
2012-04-20 14:55:00,20.49,20.5,20.45,20.45,11146800.0,17.2425,17.2509,17.2088,17.2088,11146800.0
2012-04-20 15:00:00,20.45,20.47,20.43,20.47,16567600.0,17.2088,17.2256,17.192,17.2256,16567600.0
2012-04-20 15:05:00,20.47,20.5,20.4,20.41,16478000.0,17.2256,17.2509,17.1667,17.1751,16478000.0
2012-04-20 15:10:00,20.41,20.46,20.4,20.45,15537200.0,17.1751,17.2172,17.1667,17.2088,15537200.0
2012-04-20 15:15:00,20.46,20.53,20.45,20.51,18597600.0,17.2172,17.2761,17.2088,17.2593,18597600.0
2012-04-20 15:20:00,20.51,20.52,20.44,20.45,14484400.0,17.2593,17.2677,17.2004,17.2088,14484400.0
2012-04-20 15:25:00,20.45,20.47,20.42,20.44,12051200.0,17.2088,17.2256,17.1836,17.2004,12051200.0
2012-04-20 15:30:00,20.44,20.5,20.42,20.46,15514800.0,17.2004,17.2509,17.1836,17.2172,15514800.0
2012-04-20 15:35:00,20.46,20.48,20.43,20.47,11289600.0,17.2172,17.2341,17.192,17.2256,11289600.0
2012-04-20 15:40:00,20.47,20.48,20.41,20.41,18793600.0,17.2256,17.2341,17.1751,17.1751,18793600.0
2012-04-20 15:45:00,20.41,20.47,20.37,20.45,25830000.0,17.1751,17.2256,17.1415,17.2088,25830000.0
2012-04-20 15:50:00,20.46,20.48,20.44,20.47,16545200.0,17.2172,17.2341,17.2004,17.2256,16545200.0
2012-04-20 15:55:00,20.47,20.47,20.44,20.44,23847600.0,17.2256,17.2256,17.2004,17.2004,23847600.0
2012-04-23 09:30:00,20.38,20.41,20.19,20.25,43369200.0,17.1499,17.1751,16.99,17.0405,43369200.0
2012-04-23 09:35:00,20.25,20.45,20.23,20.43,26888400.0,17.0405,17.2088,17.0237,17.192,26888400.0
2012-04-23 09:40:00,20.44,20.6,20.43,20.52,32723600.0,17.2004,17.335,17.192,17.2677,32723600.0
2012-04-23 09:45:00,20.52,20.56,20.46,20.52,17430000.0,17.2677,17.3014,17.2172,17.2677,17430000.0
2012-04-23 09:50:00,20.52,20.54,20.41,20.45,18373600.0,17.2677,17.2845,17.1751,17.2088,18373600.0
2012-04-23 09:55:00,20.46,20.47,20.36,20.44,17346000.0,17.2172,17.2256,17.1331,17.2004,17346000.0
2012-04-23 10:00:00,20.44,20.45,20.3,20.35,14190400.0,17.2004,17.2088,17.0826,17.1247,14190400.0
2012-04-23 10:05:00,20.35,20.35,20.2,20.3,21011200.0,17.1247,17.1247,16.9984,17.0826,21011200.0
2012-04-23 10:10:00,20.29,20.35,20.25,20.35,13067600.0,17.0742,17.1247,17.0405,17.1247,13067600.0
2012-04-23 10:15:00,20.35,20.39,20.32,20.35,9990400.0,17.1247,17.1583,17.0994,17.1247,9990400.0
2012-04-23 10:20:00,20.34,20.41,20.32,20.38,10091200.0,17.1162,17.1751,17.0994,17.1499,10091200.0
2012-04-23 10:25:00,20.39,20.39,20.29,20.31,8181600.0,17.1583,17.1583,17.0742,17.091,8181600.0
2012-04-23 10:30:00,20.31,20.33,20.24,20.29,11746000.0,17.091,17.1078,17.0321,17.0742,11746000.0
2012-04-23 10:35:00,20.28,20.29,20.08,20.08,26101600.0,17.0658,17.0742,16.8974,16.8974,26101600.0
2012-04-23 10:40:00,20.08,20.08,19.9,20.02,50870400.0,16.8974,16.8974,16.746,16.847,50870400.0
2012-04-23 10:45:00,20.02,20.03,19.88,20.02,21996800.0,16.847,16.8554,16.7291,16.847,21996800.0
2012-04-23 10:50:00,20.01,20.12,20.01,20.1,20750800.0,16.8385,16.9311,16.8385,16.9143,20750800.0
2012-04-23 10:55:00,20.1,20.1,20.01,20.01,11474400.0,16.9143,16.9143,16.8385,16.8385,11474400.0
2012-04-23 11:00:00,20.01,20.06,19.97,20.03,10827600.0,16.8385,16.8806,16.8049,16.8554,10827600.0
2012-04-23 11:05:00,20.04,20.12,20.02,20.09,11964400.0,16.8638,16.9311,16.847,16.9059,11964400.0
2012-04-23 11:10:00,20.09,20.16,20.07,20.13,12432000.0,16.9059,16.9648,16.889,16.9395,12432000.0
2012-04-23 11:15:00,20.13,20.2,20.08,20.18,12378800.0,16.9395,16.9984,16.8974,16.9816,12378800.0
2012-04-23 11:20:00,20.18,20.21,20.15,20.19,9231600.0,16.9816,17.0068,16.9564,16.99,9231600.0
2012-04-23 11:25:00,20.18,20.21,20.11,20.18,9945600.0,16.9816,17.0068,16.9227,16.9816,9945600.0
2012-04-23 11:30:00,20.18,20.21,20.13,20.19,8783600.0,16.9816,17.0068,16.9395,16.99,8783600.0
2012-04-23 11:35:00,20.19,20.24,20.15,20.22,10054800.0,16.99,17.0321,16.9564,17.0153,10054800.0
2012-04-23 11:40:00,20.21,20.29,20.21,20.27,9959600.0,17.0068,17.0742,17.0068,17.0573,9959600.0
2012-04-23 11:45:00,20.26,20.29,20.17,20.22,9374400.0,17.0489,17.0742,16.9732,17.0153,9374400.0
2012-04-23 11:50:00,20.22,20.26,20.19,20.2,5700800.0,17.0153,17.0489,16.99,16.9984,5700800.0
2012-04-23 11:55:00,20.2,20.32,20.2,20.32,8131200.0,16.9984,17.0994,16.9984,17.0994,8131200.0
2012-04-23 12:00:00,20.32,20.35,20.27,20.34,9044000.0,17.0994,17.1247,17.0573,17.1162,9044000.0
2012-04-23 12:05:00,20.34,20.41,20.33,20.41,14338800.0,17.1162,17.1751,17.1078,17.1751,14338800.0
2012-04-23 12:10:00,20.41,20.44,20.38,20.41,20521200.0,17.1751,17.2004,17.1499,17.1751,20521200.0
2012-04-23 12:15:00,20.42,20.43,20.37,20.42,7414400.0,17.1836,17.192,17.1415,17.1836,7414400.0
2012-04-23 12:20:00,20.41,20.48,20.39,20.48,10516800.0,17.1751,17.2341,17.1583,17.2341,10516800.0
2012-04-23 12:25:00,20.48,20.54,20.46,20.52,16472400.0,17.2341,17.2845,17.2172,17.2677,16472400.0
2012-04-23 12:30:00,20.53,20.55,20.47,20.51,12135200.0,17.2761,17.293,17.2256,17.2593,12135200.0
2012-04-23 12:35:00,20.51,20.56,20.48,20.49,10399200.0,17.2593,17.3014,17.2341,17.2425,10399200.0
2012-04-23 12:40:00,20.49,20.49,20.4,20.44,14277200.0,17.2425,17.2425,17.1667,17.2004,14277200.0
2012-04-23 12:45:00,20.44,20.44,20.3,20.32,12972400.0,17.2004,17.2004,17.0826,17.0994,12972400.0
2012-04-23 12:50:00,20.33,20.35,20.29,20.34,7540400.0,17.1078,17.1247,17.0742,17.1162,7540400.0
2012-04-23 12:55:00,20.34,20.37,20.33,20.36,6739600.0,17.1162,17.1415,17.1078,17.1331,6739600.0
2012-04-23 13:00:00,20.36,20.42,20.35,20.41,6843200.0,17.1331,17.1836,17.1247,17.1751,6843200.0
2012-04-23 13:05:00,20.41,20.42,20.34,20.34,5521600.0,17.1751,17.1836,17.1162,17.1162,5521600.0
2012-04-23 13:10:00,20.34,20.37,20.3,20.34,5908000.0,17.1162,17.1415,17.0826,17.1162,5908000.0
2012-04-23 13:15:00,20.34,20.37,20.33,20.35,3264800.0,17.1162,17.1415,17.1078,17.1247,3264800.0
2012-04-23 13:20:00,20.35,20.39,20.31,20.39,5376000.0,17.1247,17.1583,17.091,17.1583,5376000.0
2012-04-23 13:25:00,20.39,20.45,20.37,20.44,6826400.0,17.1583,17.2088,17.1415,17.2004,6826400.0
2012-04-23 13:30:00,20.44,20.52,20.44,20.49,10290000.0,17.2004,17.2677,17.2004,17.2425,10290000.0
2012-04-23 13:35:00,20.5,20.55,20.47,20.54,8075200.0,17.2509,17.293,17.2256,17.2845,8075200.0
2012-04-23 13:40:00,20.54,20.57,20.45,20.48,10186400.0,17.2845,17.3098,17.2088,17.2341,10186400.0
2012-04-23 13:45:00,20.48,20.48,20.4,20.45,9242800.0,17.2341,17.2341,17.1667,17.2088,9242800.0
2012-04-23 13:50:00,20.45,20.49,20.41,20.43,5292000.0,17.2088,17.2425,17.1751,17.192,5292000.0
2012-04-23 13:55:00,20.42,20.51,20.42,20.47,5283600.0,17.1836,17.2593,17.1836,17.2256,5283600.0
2012-04-23 14:00:00,20.48,20.48,20.38,20.41,5359200.0,17.2341,17.2341,17.1499,17.1751,5359200.0
2012-04-23 14:05:00,20.4,20.4,20.32,20.37,7912800.0,17.1667,17.1667,17.0994,17.1415,7912800.0
2012-04-23 14:10:00,20.37,20.47,20.36,20.44,5577600.0,17.1415,17.2256,17.1331,17.2004,5577600.0
2012-04-23 14:15:00,20.44,20.47,20.4,20.44,5140800.0,17.2004,17.2256,17.1667,17.2004,5140800.0
2012-04-23 14:20:00,20.44,20.52,20.41,20.45,8061200.0,17.2004,17.2677,17.1751,17.2088,8061200.0
2012-04-23 14:25:00,20.45,20.47,20.41,20.44,3516800.0,17.2088,17.2256,17.1751,17.2004,3516800.0
2012-04-23 14:30:00,20.45,20.51,20.44,20.48,7691600.0,17.2088,17.2593,17.2004,17.2341,7691600.0
2012-04-23 14:35:00,20.48,20.49,20.41,20.47,6683600.0,17.2341,17.2425,17.1751,17.2256,6683600.0
2012-04-23 14:40:00,20.47,20.47,20.39,20.4,4944800.0,17.2256,17.2256,17.1583,17.1667,4944800.0
2012-04-23 14:45:00,20.4,20.44,20.38,20.4,4426800.0,17.1667,17.2004,17.1499,17.1667,4426800.0
2012-04-23 14:50:00,20.4,20.43,20.36,20.4,6014400.0,17.1667,17.192,17.1331,17.1667,6014400.0
2012-04-23 14:55:00,20.39,20.42,20.35,20.35,6963600.0,17.1583,17.1836,17.1247,17.1247,6963600.0
2012-04-23 15:00:00,20.35,20.41,20.35,20.37,4762800.0,17.1247,17.1751,17.1247,17.1415,4762800.0
2012-04-23 15:05:00,20.37,20.48,20.36,20.42,8817200.0,17.1415,17.2341,17.1331,17.1836,8817200.0
2012-04-23 15:10:00,20.42,20.47,20.42,20.46,5124000.0,17.1836,17.2256,17.1836,17.2172,5124000.0
2012-04-23 15:15:00,20.46,20.47,20.42,20.46,4519200.0,17.2172,17.2256,17.1836,17.2172,4519200.0
2012-04-23 15:20:00,20.46,20.47,20.38,20.38,6308400.0,17.2172,17.2256,17.1499,17.1499,6308400.0
2012-04-23 15:25:00,20.39,20.45,20.38,20.44,5398400.0,17.1583,17.2088,17.1499,17.2004,5398400.0
2012-04-23 15:30:00,20.44,20.5,20.43,20.47,9158800.0,17.2004,17.2509,17.192,17.2256,9158800.0
2012-04-23 15:35:00,20.47,20.48,20.43,20.47,6414800.0,17.2256,17.2341,17.192,17.2256,6414800.0
2012-04-23 15:40:00,20.47,20.47,20.4,20.44,7761600.0,17.2256,17.2256,17.1667,17.2004,7761600.0
2012-04-23 15:45:00,20.44,20.46,20.39,20.46,7467600.0,17.2004,17.2172,17.1583,17.2172,7467600.0
2012-04-23 15:50:00,20.45,20.46,20.42,20.45,8576400.0,17.2088,17.2172,17.1836,17.2088,8576400.0
2012-04-23 15:55:00,20.45,20.46,20.4,20.43,16872800.0,17.2088,17.2172,17.1667,17.192,16872800.0
2012-04-24 09:30:00,20.1,20.25,19.99,20.17,50422400.0,16.9143,17.0405,16.8217,16.9732,50422400.0
2012-04-24 09:35:00,20.17,20.19,20.01,20.12,23578800.0,16.9732,16.99,16.8385,16.9311,23578800.0
2012-04-24 09:40:00,20.12,20.12,19.96,20.01,25382000.0,16.9311,16.9311,16.7965,16.8385,25382000.0
2012-04-24 09:45:00,20.0,20.14,19.98,20.12,19532800.0,16.8301,16.9479,16.8133,16.9311,19532800.0
2012-04-24 09:50:00,20.12,20.17,20.1,20.14,16212000.0,16.9311,16.9732,16.9143,16.9479,16212000.0
2012-04-24 09:55:00,20.15,20.15,20.06,20.1,11057200.0,16.9564,16.9564,16.8806,16.9143,11057200.0
2012-04-24 10:00:00,20.1,20.18,20.06,20.16,13840400.0,16.9143,16.9816,16.8806,16.9648,13840400.0
2012-04-24 10:05:00,20.17,20.21,20.14,20.2,13633200.0,16.9732,17.0068,16.9479,16.9984,13633200.0
2012-04-24 10:10:00,20.2,20.27,20.16,20.16,16058000.0,16.9984,17.0573,16.9648,16.9648,16058000.0
2012-04-24 10:15:00,20.17,20.2,20.13,20.15,7952000.0,16.9732,16.9984,16.9395,16.9564,7952000.0
2012-04-24 10:20:00,20.14,20.18,20.14,20.18,5006400.0,16.9479,16.9816,16.9479,16.9816,5006400.0
2012-04-24 10:25:00,20.18,20.21,20.15,20.18,6070400.0,16.9816,17.0068,16.9564,16.9816,6070400.0
2012-04-24 10:30:00,20.18,20.19,20.09,20.1,9609600.0,16.9816,16.99,16.9059,16.9143,9609600.0
2012-04-24 10:35:00,20.1,20.13,20.07,20.12,9282000.0,16.9143,16.9395,16.889,16.9311,9282000.0
2012-04-24 10:40:00,20.12,20.12,20.06,20.1,7932400.0,16.9311,16.9311,16.8806,16.9143,7932400.0
2012-04-24 10:45:00,20.1,20.1,20.04,20.05,9156000.0,16.9143,16.9143,16.8638,16.8722,9156000.0
2012-04-24 10:50:00,20.05,20.08,20.04,20.07,6616400.0,16.8722,16.8974,16.8638,16.889,6616400.0
2012-04-24 10:55:00,20.07,20.08,20.04,20.05,5905200.0,16.889,16.8974,16.8638,16.8722,5905200.0
2012-04-24 11:00:00,20.05,20.1,20.04,20.04,8425200.0,16.8722,16.9143,16.8638,16.8638,8425200.0
2012-04-24 11:05:00,20.04,20.06,20.0,20.02,11746000.0,16.8638,16.8806,16.8301,16.847,11746000.0
2012-04-24 11:10:00,20.01,20.07,20.0,20.07,10592400.0,16.8385,16.889,16.8301,16.889,10592400.0
2012-04-24 11:15:00,20.07,20.1,20.05,20.06,8442000.0,16.889,16.9143,16.8722,16.8806,8442000.0
2012-04-24 11:20:00,20.06,20.08,20.03,20.03,4866400.0,16.8806,16.8974,16.8554,16.8554,4866400.0
2012-04-24 11:25:00,20.04,20.05,20.02,20.03,4566800.0,16.8638,16.8722,16.847,16.8554,4566800.0
2012-04-24 11:30:00,20.03,20.08,20.01,20.07,6339200.0,16.8554,16.8974,16.8385,16.889,6339200.0
2012-04-24 11:35:00,20.07,20.07,20.0,20.01,6563200.0,16.889,16.889,16.8301,16.8385,6563200.0
2012-04-24 11:40:00,20.01,20.01,19.96,19.97,13742400.0,16.8385,16.8385,16.7965,16.8049,13742400.0
2012-04-24 11:45:00,19.97,20.03,19.95,20.01,11205600.0,16.8049,16.8554,16.7881,16.8385,11205600.0
2012-04-24 11:50:00,20.01,20.05,20.01,20.01,5656000.0,16.8385,16.8722,16.8385,16.8385,5656000.0
2012-04-24 11:55:00,20.01,20.04,20.01,20.03,4762800.0,16.8385,16.8638,16.8385,16.8554,4762800.0
2012-04-24 12:00:00,20.04,20.07,20.01,20.03,7058800.0,16.8638,16.889,16.8385,16.8554,7058800.0
2012-04-24 12:05:00,20.03,20.03,20.0,20.01,4116000.0,16.8554,16.8554,16.8301,16.8385,4116000.0
2012-04-24 12:10:00,20.01,20.03,20.01,20.02,3026800.0,16.8385,16.8554,16.8385,16.847,3026800.0
2012-04-24 12:15:00,20.02,20.02,20.0,20.01,4443600.0,16.847,16.847,16.8301,16.8385,4443600.0
2012-04-24 12:20:00,20.01,20.02,19.97,19.99,5787600.0,16.8385,16.847,16.8049,16.8217,5787600.0
2012-04-24 12:25:00,19.99,20.02,19.97,20.01,5882800.0,16.8217,16.847,16.8049,16.8385,5882800.0
2012-04-24 12:30:00,20.01,20.03,19.99,20.01,4054400.0,16.8385,16.8554,16.8217,16.8385,4054400.0
2012-04-24 12:35:00,20.01,20.01,19.96,19.98,4953200.0,16.8385,16.8385,16.7965,16.8133,4953200.0
2012-04-24 12:40:00,19.98,19.99,19.96,19.98,5017600.0,16.8133,16.8217,16.7965,16.8133,5017600.0
2012-04-24 12:45:00,19.98,20.0,19.97,19.99,5348000.0,16.8133,16.8301,16.8049,16.8217,5348000.0
2012-04-24 12:50:00,19.98,19.99,19.95,19.97,6353200.0,16.8133,16.8217,16.7881,16.8049,6353200.0
2012-04-24 12:55:00,19.96,19.97,19.93,19.94,8050000.0,16.7965,16.8049,16.7712,16.7796,8050000.0
2012-04-24 13:00:00,19.94,19.98,19.94,19.96,5709200.0,16.7796,16.8133,16.7796,16.7965,5709200.0
2012-04-24 13:05:00,19.96,19.97,19.95,19.96,3175200.0,16.7965,16.8049,16.7881,16.7965,3175200.0
2012-04-24 13:10:00,19.96,19.97,19.94,19.94,4737600.0,16.7965,16.8049,16.7796,16.7796,4737600.0
2012-04-24 13:15:00,19.95,19.95,19.89,19.91,13689200.0,16.7881,16.7881,16.7376,16.7544,13689200.0
2012-04-24 13:20:00,19.91,19.93,19.9,19.92,5874400.0,16.7544,16.7712,16.746,16.7628,5874400.0
2012-04-24 13:25:00,19.91,19.92,19.86,19.87,10144400.0,16.7544,16.7628,16.7123,16.7207,10144400.0
2012-04-24 13:30:00,19.87,19.94,19.86,19.92,12434800.0,16.7207,16.7796,16.7123,16.7628,12434800.0
2012-04-24 13:35:00,19.92,19.94,19.88,19.88,6571600.0,16.7628,16.7796,16.7291,16.7291,6571600.0
2012-04-24 13:40:00,19.88,19.91,19.87,19.88,6823600.0,16.7291,16.7544,16.7207,16.7291,6823600.0
2012-04-24 13:45:00,19.88,19.9,19.86,19.89,10508400.0,16.7291,16.746,16.7123,16.7376,10508400.0
2012-04-24 13:50:00,19.89,19.91,19.88,19.88,5784800.0,16.7376,16.7544,16.7291,16.7291,5784800.0
2012-04-24 13:55:00,19.88,19.88,19.83,19.83,11852400.0,16.7291,16.7291,16.6871,16.6871,11852400.0
2012-04-24 14:00:00,19.83,19.85,19.82,19.83,11015200.0,16.6871,16.7039,16.6787,16.6871,11015200.0
2012-04-24 14:05:00,19.83,19.86,19.82,19.86,10007200.0,16.6871,16.7123,16.6787,16.7123,10007200.0
2012-04-24 14:10:00,19.85,19.88,19.84,19.86,6736800.0,16.7039,16.7291,16.6955,16.7123,6736800.0
2012-04-24 14:15:00,19.86,19.89,19.83,19.84,6899200.0,16.7123,16.7376,16.6871,16.6955,6899200.0
2012-04-24 14:20:00,19.83,19.86,19.83,19.86,5860400.0,16.6871,16.7123,16.6871,16.7123,5860400.0
2012-04-24 14:25:00,19.86,19.89,19.85,19.86,7302400.0,16.7123,16.7376,16.7039,16.7123,7302400.0
2012-04-24 14:30:00,19.86,19.95,19.86,19.95,13263600.0,16.7123,16.7881,16.7123,16.7881,13263600.0
2012-04-24 14:35:00,19.95,20.03,19.94,20.02,17024000.0,16.7881,16.8554,16.7796,16.847,17024000.0
2012-04-24 14:40:00,20.02,20.08,20.01,20.07,16892400.0,16.847,16.8974,16.8385,16.889,16892400.0
2012-04-24 14:45:00,20.07,20.08,20.01,20.04,12857600.0,16.889,16.8974,16.8385,16.8638,12857600.0
2012-04-24 14:50:00,20.04,20.12,20.04,20.11,16777600.0,16.8638,16.9311,16.8638,16.9227,16777600.0
2012-04-24 14:55:00,20.12,20.13,20.09,20.12,10707200.0,16.9311,16.9395,16.9059,16.9311,10707200.0
2012-04-24 15:00:00,20.12,20.14,20.04,20.04,14355600.0,16.9311,16.9479,16.8638,16.8638,14355600.0
2012-04-24 15:05:00,20.04,20.08,20.03,20.07,9413600.0,16.8638,16.8974,16.8554,16.889,9413600.0
2012-04-24 15:10:00,20.07,20.09,20.01,20.01,9108400.0,16.889,16.9059,16.8385,16.8385,9108400.0
2012-04-24 15:15:00,20.01,20.02,19.94,19.95,12166000.0,16.8385,16.847,16.7796,16.7881,12166000.0
2012-04-24 15:20:00,19.95,20.03,19.95,20.02,10763200.0,16.7881,16.8554,16.7881,16.847,10763200.0
2012-04-24 15:25:00,20.03,20.03,19.99,20.01,6538000.0,16.8554,16.8554,16.8217,16.8385,6538000.0
2012-04-24 15:30:00,20.01,20.07,20.0,20.07,9170000.0,16.8385,16.889,16.8301,16.889,9170000.0
2012-04-24 15:35:00,20.07,20.1,20.04,20.06,12471200.0,16.889,16.9143,16.8638,16.8806,12471200.0
2012-04-24 15:40:00,20.06,20.08,19.97,19.99,13101200.0,16.8806,16.8974,16.8049,16.8217,13101200.0
2012-04-24 15:45:00,19.99,20.08,19.98,20.04,14459200.0,16.8217,16.8974,16.8133,16.8638,14459200.0
2012-04-24 15:50:00,20.04,20.04,19.96,19.98,17519600.0,16.8638,16.8638,16.7965,16.8133,17519600.0
2012-04-24 15:55:00,19.98,20.02,19.96,20.01,26294800.0,16.8133,16.847,16.7965,16.8385,26294800.0
2012-04-25 09:30:00,21.99,22.04,21.72,21.75,88522000.0,18.5047,18.5468,18.2775,18.3028,88522000.0
2012-04-25 09:35:00,21.75,21.86,21.65,21.84,59665200.0,18.3028,18.3953,18.2186,18.3785,59665200.0
2012-04-25 09:40:00,21.84,21.91,21.83,21.86,31365600.0,18.3785,18.4374,18.3701,18.3953,31365600.0
2012-04-25 09:45:00,21.85,22.0,21.85,22.0,36579200.0,18.3869,18.5131,18.3869,18.5131,36579200.0
2012-04-25 09:50:00,22.0,22.07,21.97,22.01,38572800.0,18.5131,18.572,18.4879,18.5216,38572800.0
2012-04-25 09:55:00,22.02,22.05,21.95,22.05,23791600.0,18.53,18.5552,18.4711,18.5552,23791600.0
2012-04-25 10:00:00,22.04,22.07,21.97,22.0,20403600.0,18.5468,18.572,18.4879,18.5131,20403600.0
2012-04-25 10:05:00,22.0,22.01,21.91,21.97,18762800.0,18.5131,18.5216,18.4374,18.4879,18762800.0
2012-04-25 10:10:00,21.98,22.0,21.9,21.94,15254400.0,18.4963,18.5131,18.429,18.4627,15254400.0
2012-04-25 10:15:00,21.94,21.98,21.92,21.93,13188000.0,18.4627,18.4963,18.4458,18.4542,13188000.0
2012-04-25 10:20:00,21.93,21.96,21.83,21.85,18090800.0,18.4542,18.4795,18.3701,18.3869,18090800.0
2012-04-25 10:25:00,21.86,21.92,21.85,21.9,11340000.0,18.3953,18.4458,18.3869,18.429,11340000.0
2012-04-25 10:30:00,21.9,21.91,21.85,21.89,10539200.0,18.429,18.4374,18.3869,18.4206,10539200.0
2012-04-25 10:35:00,21.89,21.93,21.88,21.89,9466800.0,18.4206,18.4542,18.4122,18.4206,9466800.0
2012-04-25 10:40:00,21.9,21.91,21.82,21.83,11670400.0,18.429,18.4374,18.3617,18.3701,11670400.0
2012-04-25 10:45:00,21.83,21.84,21.79,21.8,13680800.0,18.3701,18.3785,18.3364,18.3448,13680800.0
2012-04-25 10:50:00,21.8,21.82,21.76,21.77,18219600.0,18.3448,18.3617,18.3112,18.3196,18219600.0
2012-04-25 10:55:00,21.77,22.01,21.7,21.8,18054400.0,18.3196,18.5216,18.2607,18.3448,18054400.0
2012-04-25 11:00:00,21.8,21.81,21.77,21.79,9018800.0,18.3448,18.3533,18.3196,18.3364,9018800.0
2012-04-25 11:05:00,21.79,21.86,21.79,21.85,9979200.0,18.3364,18.3953,18.3364,18.3869,9979200.0
2012-04-25 11:10:00,21.86,21.87,21.81,21.81,6692000.0,18.3953,18.4037,18.3533,18.3533,6692000.0
2012-04-25 11:15:00,21.81,21.84,21.79,21.81,6045200.0,18.3533,18.3785,18.3364,18.3533,6045200.0
2012-04-25 11:20:00,21.82,21.85,21.81,21.84,4012400.0,18.3617,18.3869,18.3533,18.3785,4012400.0
2012-04-25 11:25:00,21.84,21.85,21.8,21.84,4354000.0,18.3785,18.3869,18.3448,18.3785,4354000.0
2012-04-25 11:30:00,21.84,21.85,21.82,21.83,4012400.0,18.3785,18.3869,18.3617,18.3701,4012400.0
2012-04-25 11:35:00,21.82,21.85,21.82,21.83,5401200.0,18.3617,18.3869,18.3617,18.3701,5401200.0
2012-04-25 11:40:00,21.83,21.84,21.8,21.81,4510800.0,18.3701,18.3785,18.3448,18.3533,4510800.0
2012-04-25 11:45:00,21.81,21.82,21.79,21.8,3586800.0,18.3533,18.3617,18.3364,18.3448,3586800.0
2012-04-25 11:50:00,21.81,21.83,21.79,21.83,4065600.0,18.3533,18.3701,18.3364,18.3701,4065600.0
2012-04-25 11:55:00,21.83,21.83,21.8,21.81,3710000.0,18.3701,18.3701,18.3448,18.3533,3710000.0
2012-04-25 12:00:00,21.81,21.82,21.76,21.76,6190800.0,18.3533,18.3617,18.3112,18.3112,6190800.0
2012-04-25 12:05:00,21.76,21.79,21.76,21.77,4883200.0,18.3112,18.3364,18.3112,18.3196,4883200.0
2012-04-25 12:10:00,21.77,21.78,21.73,21.75,6423200.0,18.3196,18.328,18.2859,18.3028,6423200.0
2012-04-25 12:15:00,21.75,21.76,21.73,21.75,5437600.0,18.3028,18.3112,18.2859,18.3028,5437600.0
2012-04-25 12:20:00,21.75,21.77,21.74,21.76,3483200.0,18.3028,18.3196,18.2943,18.3112,3483200.0
2012-04-25 12:25:00,21.76,21.77,21.75,21.77,2581600.0,18.3112,18.3196,18.3028,18.3196,2581600.0
2012-04-25 12:30:00,21.77,21.77,21.73,21.75,4869200.0,18.3196,18.3196,18.2859,18.3028,4869200.0
2012-04-25 12:35:00,21.75,21.8,21.73,21.75,9170000.0,18.3028,18.3448,18.2859,18.3028,9170000.0
2012-04-25 12:40:00,21.75,21.77,21.71,21.73,6717200.0,18.3028,18.3196,18.2691,18.2859,6717200.0
2012-04-25 12:45:00,21.72,21.74,21.66,21.68,12902400.0,18.2775,18.2943,18.227,18.2439,12902400.0
2012-04-25 12:50:00,21.69,21.74,21.66,21.73,10486000.0,18.2523,18.2943,18.227,18.2859,10486000.0
2012-04-25 12:55:00,21.73,21.76,21.71,21.76,6003200.0,18.2859,18.3112,18.2691,18.3112,6003200.0
2012-04-25 13:00:00,21.76,21.76,21.72,21.73,4001200.0,18.3112,18.3112,18.2775,18.2859,4001200.0
2012-04-25 13:05:00,21.73,21.76,21.73,21.73,4505200.0,18.2859,18.3112,18.2859,18.2859,4505200.0
2012-04-25 13:10:00,21.73,21.74,21.7,21.71,4704000.0,18.2859,18.2943,18.2607,18.2691,4704000.0
2012-04-25 13:15:00,21.71,21.73,21.71,21.73,2858800.0,18.2691,18.2859,18.2691,18.2859,2858800.0
2012-04-25 13:20:00,21.73,21.83,21.72,21.8,10211600.0,18.2859,18.3701,18.2775,18.3448,10211600.0
2012-04-25 13:25:00,21.8,21.82,21.78,21.78,5390000.0,18.3448,18.3617,18.328,18.328,5390000.0
2012-04-25 13:30:00,21.78,21.8,21.78,21.79,3337600.0,18.328,18.3448,18.328,18.3364,3337600.0
2012-04-25 13:35:00,21.79,21.82,21.79,21.81,4015200.0,18.3364,18.3617,18.3364,18.3533,4015200.0
2012-04-25 13:40:00,21.81,21.83,21.81,21.81,3796800.0,18.3533,18.3701,18.3533,18.3533,3796800.0
2012-04-25 13:45:00,21.81,21.85,21.81,21.84,4432400.0,18.3533,18.3869,18.3533,18.3785,4432400.0
2012-04-25 13:50:00,21.84,21.86,21.81,21.81,6028400.0,18.3785,18.3953,18.3533,18.3533,6028400.0
2012-04-25 13:55:00,21.81,21.82,21.78,21.79,4723600.0,18.3533,18.3617,18.328,18.3364,4723600.0
2012-04-25 14:00:00,21.79,21.82,21.77,21.8,4768400.0,18.3364,18.3617,18.3196,18.3448,4768400.0
2012-04-25 14:05:00,21.79,21.8,21.74,21.77,4502400.0,18.3364,18.3448,18.2943,18.3196,4502400.0
2012-04-25 14:10:00,21.77,21.8,21.77,21.8,3169600.0,18.3196,18.3448,18.3196,18.3448,3169600.0
2012-04-25 14:15:00,21.8,21.8,21.76,21.79,2965200.0,18.3448,18.3448,18.3112,18.3364,2965200.0
2012-04-25 14:20:00,21.79,21.81,21.78,21.79,5706400.0,18.3364,18.3533,18.328,18.3364,5706400.0
2012-04-25 14:25:00,21.79,21.82,21.78,21.8,3365600.0,18.3364,18.3617,18.328,18.3448,3365600.0
2012-04-25 14:30:00,21.8,21.81,21.75,21.76,4541600.0,18.3448,18.3533,18.3028,18.3112,4541600.0
2012-04-25 14:35:00,21.76,21.77,21.74,21.76,3558800.0,18.3112,18.3196,18.2943,18.3112,3558800.0
2012-04-25 14:40:00,21.76,21.78,21.75,21.76,3052000.0,18.3112,18.328,18.3028,18.3112,3052000.0
2012-04-25 14:45:00,21.76,21.79,21.75,21.78,2758000.0,18.3112,18.3364,18.3028,18.328,2758000.0
2012-04-25 14:50:00,21.78,21.79,21.77,21.79,2074800.0,18.328,18.3364,18.3196,18.3364,2074800.0
2012-04-25 14:55:00,21.78,21.79,21.78,21.78,3337600.0,18.328,18.3364,18.328,18.328,3337600.0
2012-04-25 15:00:00,21.78,21.83,21.78,21.83,5272400.0,18.328,18.3701,18.328,18.3701,5272400.0
2012-04-25 15:05:00,21.83,21.84,21.79,21.8,5857600.0,18.3701,18.3785,18.3364,18.3448,5857600.0
2012-04-25 15:10:00,21.8,21.81,21.79,21.8,2872800.0,18.3448,18.3533,18.3364,18.3448,2872800.0
2012-04-25 15:15:00,21.8,21.8,21.75,21.78,5412400.0,18.3448,18.3448,18.3028,18.328,5412400.0
2012-04-25 15:20:00,21.78,21.79,21.78,21.78,2321200.0,18.328,18.3364,18.328,18.328,2321200.0
2012-04-25 15:25:00,21.78,21.81,21.78,21.79,4376400.0,18.328,18.3533,18.328,18.3364,4376400.0
2012-04-25 15:30:00,21.79,21.79,21.78,21.79,3222800.0,18.3364,18.3364,18.328,18.3364,3222800.0
2012-04-25 15:35:00,21.79,21.8,21.78,21.79,4897200.0,18.3364,18.3448,18.328,18.3364,4897200.0
2012-04-25 15:40:00,21.79,21.79,21.78,21.78,4978400.0,18.3364,18.3364,18.328,18.328,4978400.0
2012-04-25 15:45:00,21.78,21.79,21.75,21.77,9646000.0,18.328,18.3364,18.3028,18.3196,9646000.0
2012-04-25 15:50:00,21.77,21.79,21.76,21.79,10362800.0,18.3196,18.3364,18.3112,18.3364,10362800.0
2012-04-25 15:55:00,21.78,21.81,21.78,21.78,18102000.0,18.328,18.3533,18.328,18.328,18102000.0
2012-04-26 09:30:00,21.94,21.95,21.82,21.84,25202800.0,18.4627,18.4711,18.3617,18.3785,25202800.0
2012-04-26 09:35:00,21.84,21.88,21.8,21.85,14000000.0,18.3785,18.4122,18.3448,18.3869,14000000.0
2012-04-26 09:40:00,21.85,21.88,21.81,21.85,9786000.0,18.3869,18.4122,18.3533,18.3869,9786000.0
2012-04-26 09:45:00,21.86,21.86,21.8,21.83,11863600.0,18.3953,18.3953,18.3448,18.3701,11863600.0
2012-04-26 09:50:00,21.83,21.83,21.72,21.72,14456400.0,18.3701,18.3701,18.2775,18.2775,14456400.0
2012-04-26 09:55:00,21.72,21.77,21.7,21.72,11328800.0,18.2775,18.3196,18.2607,18.2775,11328800.0
2012-04-26 10:00:00,21.71,21.79,21.71,21.77,10183600.0,18.2691,18.3364,18.2691,18.3196,10183600.0
2012-04-26 10:05:00,21.77,21.78,21.72,21.73,6538000.0,18.3196,18.328,18.2775,18.2859,6538000.0
2012-04-26 10:10:00,21.73,21.76,21.71,21.73,4726400.0,18.2859,18.3112,18.2691,18.2859,4726400.0
2012-04-26 10:15:00,21.74,21.79,21.73,21.77,6818000.0,18.2943,18.3364,18.2859,18.3196,6818000.0
2012-04-26 10:20:00,21.78,21.78,21.73,21.73,4911200.0,18.328,18.328,18.2859,18.2859,4911200.0
2012-04-26 10:25:00,21.74,21.75,21.71,21.71,6330800.0,18.2943,18.3028,18.2691,18.2691,6330800.0
2012-04-26 10:30:00,21.71,21.74,21.71,21.72,6860000.0,18.2691,18.2943,18.2691,18.2775,6860000.0
2012-04-26 10:35:00,21.72,21.74,21.71,21.72,4650800.0,18.2775,18.2943,18.2691,18.2775,4650800.0
2012-04-26 10:40:00,21.72,21.73,21.7,21.71,5843600.0,18.2775,18.2859,18.2607,18.2691,5843600.0
2012-04-26 10:45:00,21.71,21.71,21.66,21.67,8366400.0,18.2691,18.2691,18.227,18.2354,8366400.0
2012-04-26 10:50:00,21.67,21.68,21.62,21.63,11900000.0,18.2354,18.2439,18.1934,18.2018,11900000.0
2012-04-26 10:55:00,21.62,21.64,21.56,21.6,15758400.0,18.1934,18.2102,18.1429,18.1765,15758400.0
2012-04-26 11:00:00,21.6,21.64,21.59,21.61,9016000.0,18.1765,18.2102,18.1681,18.185,9016000.0
2012-04-26 11:05:00,21.61,21.61,21.53,21.54,10309600.0,18.185,18.185,18.1176,18.126,10309600.0
2012-04-26 11:10:00,21.53,21.58,21.5,21.52,11704000.0,18.1176,18.1597,18.0924,18.1092,11704000.0
2012-04-26 11:15:00,21.52,21.58,21.52,21.57,6874000.0,18.1092,18.1597,18.1092,18.1513,6874000.0
2012-04-26 11:20:00,21.57,21.66,21.56,21.65,11152400.0,18.1513,18.227,18.1429,18.2186,11152400.0
2012-04-26 11:25:00,21.65,21.66,21.62,21.65,5790400.0,18.2186,18.227,18.1934,18.2186,5790400.0
2012-04-26 11:30:00,21.66,21.66,21.61,21.64,4886000.0,18.227,18.227,18.185,18.2102,4886000.0
2012-04-26 11:35:00,21.64,21.64,21.62,21.63,2136400.0,18.2102,18.2102,18.1934,18.2018,2136400.0
2012-04-26 11:40:00,21.63,21.63,21.58,21.58,3656800.0,18.2018,18.2018,18.1597,18.1597,3656800.0
2012-04-26 11:45:00,21.58,21.6,21.57,21.57,3326400.0,18.1597,18.1765,18.1513,18.1513,3326400.0
2012-04-26 11:50:00,21.57,21.62,21.56,21.61,4547200.0,18.1513,18.1934,18.1429,18.185,4547200.0
2012-04-26 11:55:00,21.6,21.61,21.57,21.59,2749600.0,18.1765,18.185,18.1513,18.1681,2749600.0
2012-04-26 12:00:00,21.59,21.61,21.57,21.58,2279200.0,18.1681,18.185,18.1513,18.1597,2279200.0
2012-04-26 12:05:00,21.58,21.59,21.56,21.56,2632000.0,18.1597,18.1681,18.1429,18.1429,2632000.0
2012-04-26 12:10:00,21.56,21.59,21.56,21.58,2609600.0,18.1429,18.1681,18.1429,18.1597,2609600.0
2012-04-26 12:15:00,21.58,21.62,21.58,21.61,2979200.0,18.1597,18.1934,18.1597,18.185,2979200.0
2012-04-26 12:20:00,21.61,21.61,21.59,21.6,1568000.0,18.185,18.185,18.1681,18.1765,1568000.0
2012-04-26 12:25:00,21.6,21.61,21.59,21.59,2130800.0,18.1765,18.185,18.1681,18.1681,2130800.0
2012-04-26 12:30:00,21.59,21.61,21.59,21.59,1556800.0,18.1681,18.185,18.1681,18.1681,1556800.0
2012-04-26 12:35:00,21.59,21.6,21.56,21.57,2760800.0,18.1681,18.1765,18.1429,18.1513,2760800.0
2012-04-26 12:40:00,21.57,21.59,21.57,21.58,1999200.0,18.1513,18.1681,18.1513,18.1597,1999200.0
2012-04-26 12:45:00,21.58,21.59,21.57,21.59,2198000.0,18.1597,18.1681,18.1513,18.1681,2198000.0
2012-04-26 12:50:00,21.58,21.59,21.56,21.57,1461600.0,18.1597,18.1681,18.1429,18.1513,1461600.0
2012-04-26 12:55:00,21.57,21.57,21.55,21.57,4155200.0,18.1513,18.1513,18.1345,18.1513,4155200.0
2012-04-26 13:00:00,21.56,21.6,21.56,21.58,3959200.0,18.1429,18.1765,18.1429,18.1597,3959200.0
2012-04-26 13:05:00,21.58,21.59,21.57,21.57,2564800.0,18.1597,18.1681,18.1513,18.1513,2564800.0
2012-04-26 13:10:00,21.57,21.58,21.55,21.56,2186800.0,18.1513,18.1597,18.1345,18.1429,2186800.0
2012-04-26 13:15:00,21.56,21.61,21.56,21.6,4424000.0,18.1429,18.185,18.1429,18.1765,4424000.0
2012-04-26 13:20:00,21.6,21.63,21.6,21.63,5784800.0,18.1765,18.2018,18.1765,18.2018,5784800.0
2012-04-26 13:25:00,21.63,21.65,21.62,21.64,4256000.0,18.2018,18.2186,18.1934,18.2102,4256000.0
2012-04-26 13:30:00,21.64,21.71,21.64,21.67,9920400.0,18.2102,18.2691,18.2102,18.2354,9920400.0
2012-04-26 13:35:00,21.67,21.7,21.66,21.69,6288800.0,18.2354,18.2607,18.227,18.2523,6288800.0
2012-04-26 13:40:00,21.69,21.69,21.64,21.67,3570000.0,18.2523,18.2523,18.2102,18.2354,3570000.0
2012-04-26 13:45:00,21.67,21.68,21.65,21.67,1789200.0,18.2354,18.2439,18.2186,18.2354,1789200.0
2012-04-26 13:50:00,21.67,21.68,21.66,21.67,2192400.0,18.2354,18.2439,18.227,18.2354,2192400.0
2012-04-26 13:55:00,21.67,21.7,21.66,21.69,4874800.0,18.2354,18.2607,18.227,18.2523,4874800.0
2012-04-26 14:00:00,21.69,21.71,21.67,21.68,5227600.0,18.2523,18.2691,18.2354,18.2439,5227600.0
2012-04-26 14:05:00,21.68,21.68,21.65,21.65,3522400.0,18.2439,18.2439,18.2186,18.2186,3522400.0
2012-04-26 14:10:00,21.65,21.67,21.65,21.66,2074800.0,18.2186,18.2354,18.2186,18.227,2074800.0
2012-04-26 14:15:00,21.66,21.68,21.66,21.68,2492000.0,18.227,18.2439,18.227,18.2439,2492000.0
2012-04-26 14:20:00,21.68,21.71,21.67,21.7,3012800.0,18.2439,18.2691,18.2354,18.2607,3012800.0
2012-04-26 14:25:00,21.7,21.71,21.68,21.71,4634000.0,18.2607,18.2691,18.2439,18.2691,4634000.0
2012-04-26 14:30:00,21.71,21.77,21.7,21.77,9486400.0,18.2691,18.3196,18.2607,18.3196,9486400.0
2012-04-26 14:35:00,21.76,21.78,21.74,21.76,9668400.0,18.3112,18.328,18.2943,18.3112,9668400.0
2012-04-26 14:40:00,21.76,21.78,21.75,21.76,5796000.0,18.3112,18.328,18.3028,18.3112,5796000.0
2012-04-26 14:45:00,21.76,21.76,21.73,21.75,5199600.0,18.3112,18.3112,18.2859,18.3028,5199600.0
2012-04-26 14:50:00,21.75,21.77,21.74,21.74,3956400.0,18.3028,18.3196,18.2943,18.2943,3956400.0
2012-04-26 14:55:00,21.75,21.78,21.74,21.78,6045200.0,18.3028,18.328,18.2943,18.328,6045200.0
2012-04-26 15:00:00,21.78,21.78,21.77,21.78,5933200.0,18.328,18.328,18.3196,18.328,5933200.0
2012-04-26 15:05:00,21.78,21.78,21.76,21.76,4718000.0,18.328,18.328,18.3112,18.3112,4718000.0
2012-04-26 15:10:00,21.76,21.78,21.75,21.78,4550000.0,18.3112,18.328,18.3028,18.328,4550000.0
2012-04-26 15:15:00,21.78,21.8,21.77,21.79,11480000.0,18.328,18.3448,18.3196,18.3364,11480000.0
2012-04-26 15:20:00,21.78,21.79,21.77,21.79,4659200.0,18.328,18.3364,18.3196,18.3364,4659200.0
2012-04-26 15:25:00,21.79,21.79,21.75,21.76,4516400.0,18.3364,18.3364,18.3028,18.3112,4516400.0
2012-04-26 15:30:00,21.76,21.76,21.69,21.7,11516400.0,18.3112,18.3112,18.2523,18.2607,11516400.0
2012-04-26 15:35:00,21.7,21.73,21.7,21.72,5031600.0,18.2607,18.2859,18.2607,18.2775,5031600.0
2012-04-26 15:40:00,21.72,21.72,21.67,21.68,6526800.0,18.2775,18.2775,18.2354,18.2439,6526800.0
2012-04-26 15:45:00,21.68,21.71,21.68,21.7,5404000.0,18.2439,18.2691,18.2439,18.2607,5404000.0
2012-04-26 15:50:00,21.7,21.71,21.67,21.67,6244000.0,18.2607,18.2691,18.2354,18.2354,6244000.0
2012-04-26 15:55:00,21.67,21.7,21.66,21.7,13781600.0,18.2354,18.2607,18.227,18.2607,13781600.0
2012-04-27 09:30:00,21.61,21.63,21.57,21.59,15038800.0,18.185,18.2018,18.1513,18.1681,15038800.0
2012-04-27 09:35:00,21.59,21.6,21.45,21.54,29111600.0,18.1681,18.1765,18.0503,18.126,29111600.0
2012-04-27 09:40:00,21.53,21.55,21.46,21.46,14019600.0,18.1176,18.1345,18.0587,18.0587,14019600.0
2012-04-27 09:45:00,21.46,21.53,21.46,21.51,10603600.0,18.0587,18.1176,18.0587,18.1008,10603600.0
2012-04-27 09:50:00,21.52,21.54,21.47,21.47,8988000.0,18.1092,18.126,18.0671,18.0671,8988000.0
2012-04-27 09:55:00,21.47,21.53,21.47,21.51,8458800.0,18.0671,18.1176,18.0671,18.1008,8458800.0
2012-04-27 10:00:00,21.5,21.51,21.46,21.48,10623200.0,18.0924,18.1008,18.0587,18.0756,10623200.0
2012-04-27 10:05:00,21.49,21.51,21.46,21.5,7789600.0,18.084,18.1008,18.0587,18.0924,7789600.0
2012-04-27 10:10:00,21.5,21.53,21.49,21.49,5468400.0,18.0924,18.1176,18.084,18.084,5468400.0
2012-04-27 10:15:00,21.49,21.52,21.47,21.5,5880000.0,18.084,18.1092,18.0671,18.0924,5880000.0
2012-04-27 10:20:00,21.5,21.5,21.47,21.5,3990000.0,18.0924,18.0924,18.0671,18.0924,3990000.0
2012-04-27 10:25:00,21.5,21.58,21.5,21.57,10791200.0,18.0924,18.1597,18.0924,18.1513,10791200.0
2012-04-27 10:30:00,21.57,21.58,21.54,21.57,5636400.0,18.1513,18.1597,18.126,18.1513,5636400.0
2012-04-27 10:35:00,21.57,21.58,21.55,21.58,8523200.0,18.1513,18.1597,18.1345,18.1597,8523200.0
2012-04-27 10:40:00,21.58,21.59,21.56,21.58,4788000.0,18.1597,18.1681,18.1429,18.1597,4788000.0
2012-04-27 10:45:00,21.58,21.58,21.54,21.54,4438000.0,18.1597,18.1597,18.126,18.126,4438000.0
2012-04-27 10:50:00,21.54,21.56,21.53,21.55,4390400.0,18.126,18.1429,18.1176,18.1345,4390400.0
2012-04-27 10:55:00,21.55,21.57,21.54,21.57,4589200.0,18.1345,18.1513,18.126,18.1513,4589200.0
2012-04-27 11:00:00,21.56,21.58,21.54,21.54,3684800.0,18.1429,18.1597,18.126,18.126,3684800.0
2012-04-27 11:05:00,21.55,21.56,21.54,21.56,2091600.0,18.1345,18.1429,18.126,18.1429,2091600.0
2012-04-27 11:10:00,21.56,21.6,21.56,21.6,7246400.0,18.1429,18.1765,18.1429,18.1765,7246400.0
2012-04-27 11:15:00,21.6,21.62,21.6,21.61,6655600.0,18.1765,18.1934,18.1765,18.185,6655600.0
2012-04-27 11:20:00,21.62,21.62,21.58,21.6,4090800.0,18.1934,18.1934,18.1597,18.1765,4090800.0
2012-04-27 11:25:00,21.6,21.61,21.59,21.59,3024000.0,18.1765,18.185,18.1681,18.1681,3024000.0
2012-04-27 11:30:00,21.59,21.63,21.59,21.63,4079600.0,18.1681,18.2018,18.1681,18.2018,4079600.0
2012-04-27 11:35:00,21.63,21.65,21.62,21.63,7918400.0,18.2018,18.2186,18.1934,18.2018,7918400.0
2012-04-27 11:40:00,21.63,21.64,21.6,21.6,4440800.0,18.2018,18.2102,18.1765,18.1765,4440800.0
2012-04-27 11:45:00,21.61,21.62,21.59,21.59,2987600.0,18.185,18.1934,18.1681,18.1681,2987600.0
2012-04-27 11:50:00,21.59,21.6,21.59,21.6,1968400.0,18.1681,18.1765,18.1681,18.1765,1968400.0
2012-04-27 11:55:00,21.6,21.62,21.59,21.61,2923200.0,18.1765,18.1934,18.1681,18.185,2923200.0
2012-04-27 12:00:00,21.61,21.62,21.54,21.55,5902400.0,18.185,18.1934,18.126,18.1345,5902400.0
2012-04-27 12:05:00,21.55,21.58,21.55,21.57,2800000.0,18.1345,18.1597,18.1345,18.1513,2800000.0
2012-04-27 12:10:00,21.57,21.57,21.56,21.57,1674400.0,18.1513,18.1513,18.1429,18.1513,1674400.0
2012-04-27 12:15:00,21.57,21.58,21.56,21.57,2634800.0,18.1513,18.1597,18.1429,18.1513,2634800.0
2012-04-27 12:20:00,21.58,21.58,21.54,21.55,2441600.0,18.1597,18.1597,18.126,18.1345,2441600.0
2012-04-27 12:25:00,21.56,21.57,21.55,21.56,1881600.0,18.1429,18.1513,18.1345,18.1429,1881600.0
2012-04-27 12:30:00,21.56,21.57,21.55,21.55,2198000.0,18.1429,18.1513,18.1345,18.1345,2198000.0
2012-04-27 12:35:00,21.55,21.57,21.55,21.56,2570400.0,18.1345,18.1513,18.1345,18.1429,2570400.0
2012-04-27 12:40:00,21.55,21.56,21.54,21.55,1895600.0,18.1345,18.1429,18.126,18.1345,1895600.0
2012-04-27 12:45:00,21.55,21.56,21.54,21.55,2808400.0,18.1345,18.1429,18.126,18.1345,2808400.0
2012-04-27 12:50:00,21.55,21.56,21.54,21.56,2046800.0,18.1345,18.1429,18.126,18.1429,2046800.0
2012-04-27 12:55:00,21.56,21.57,21.55,21.56,2125200.0,18.1429,18.1513,18.1345,18.1429,2125200.0
2012-04-27 13:00:00,21.56,21.57,21.56,21.56,1044400.0,18.1429,18.1513,18.1429,18.1429,1044400.0
2012-04-27 13:05:00,21.57,21.57,21.55,21.55,1862000.0,18.1513,18.1513,18.1345,18.1345,1862000.0
2012-04-27 13:10:00,21.56,21.57,21.55,21.57,960400.0,18.1429,18.1513,18.1345,18.1513,960400.0
2012-04-27 13:15:00,21.56,21.57,21.56,21.56,778400.0,18.1429,18.1513,18.1429,18.1429,778400.0
2012-04-27 13:20:00,21.56,21.57,21.56,21.57,912800.0,18.1429,18.1513,18.1429,18.1513,912800.0
2012-04-27 13:25:00,21.57,21.57,21.56,21.56,2668400.0,18.1513,18.1513,18.1429,18.1429,2668400.0
2012-04-27 13:30:00,21.57,21.59,21.56,21.59,2310000.0,18.1513,18.1681,18.1429,18.1681,2310000.0
2012-04-27 13:35:00,21.59,21.61,21.58,21.59,3766000.0,18.1681,18.185,18.1597,18.1681,3766000.0
2012-04-27 13:40:00,21.59,21.6,21.58,21.59,2136400.0,18.1681,18.1765,18.1597,18.1681,2136400.0
2012-04-27 13:45:00,21.58,21.6,21.58,21.59,1965600.0,18.1597,18.1765,18.1597,18.1681,1965600.0
2012-04-27 13:50:00,21.59,21.59,21.58,21.59,1643600.0,18.1681,18.1681,18.1597,18.1681,1643600.0
2012-04-27 13:55:00,21.59,21.59,21.57,21.57,2052400.0,18.1681,18.1681,18.1513,18.1513,2052400.0
2012-04-27 14:00:00,21.57,21.57,21.55,21.55,3329200.0,18.1513,18.1513,18.1345,18.1345,3329200.0
2012-04-27 14:05:00,21.55,21.57,21.55,21.56,1876000.0,18.1345,18.1513,18.1345,18.1429,1876000.0
2012-04-27 14:10:00,21.56,21.56,21.52,21.53,3402000.0,18.1429,18.1429,18.1092,18.1176,3402000.0
2012-04-27 14:15:00,21.53,21.54,21.5,21.51,4443600.0,18.1176,18.126,18.0924,18.1008,4443600.0
2012-04-27 14:20:00,21.51,21.52,21.49,21.5,5409600.0,18.1008,18.1092,18.084,18.0924,5409600.0
2012-04-27 14:25:00,21.49,21.51,21.48,21.49,3640000.0,18.084,18.1008,18.0756,18.084,3640000.0
2012-04-27 14:30:00,21.49,21.51,21.48,21.51,2592800.0,18.084,18.1008,18.0756,18.1008,2592800.0
2012-04-27 14:35:00,21.51,21.51,21.49,21.5,2413600.0,18.1008,18.1008,18.084,18.0924,2413600.0
2012-04-27 14:40:00,21.5,21.5,21.49,21.49,1444800.0,18.0924,18.0924,18.084,18.084,1444800.0
2012-04-27 14:45:00,21.49,21.51,21.48,21.51,4340000.0,18.084,18.1008,18.0756,18.1008,4340000.0
2012-04-27 14:50:00,21.51,21.53,21.5,21.53,3962000.0,18.1008,18.1176,18.0924,18.1176,3962000.0
2012-04-27 14:55:00,21.53,21.54,21.52,21.54,3519600.0,18.1176,18.126,18.1092,18.126,3519600.0
2012-04-27 15:00:00,21.54,21.54,21.51,21.52,3648400.0,18.126,18.126,18.1008,18.1092,3648400.0
2012-04-27 15:05:00,21.51,21.52,21.49,21.52,3483200.0,18.1008,18.1092,18.084,18.1092,3483200.0
2012-04-27 15:10:00,21.52,21.54,21.52,21.54,3903200.0,18.1092,18.126,18.1092,18.126,3903200.0
2012-04-27 15:15:00,21.54,21.54,21.51,21.53,3130400.0,18.126,18.126,18.1008,18.1176,3130400.0
2012-04-27 15:20:00,21.53,21.54,21.51,21.53,2676800.0,18.1176,18.126,18.1008,18.1176,2676800.0
2012-04-27 15:25:00,21.53,21.53,21.52,21.52,3514000.0,18.1176,18.1176,18.1092,18.1092,3514000.0
2012-04-27 15:30:00,21.52,21.53,21.51,21.52,3648400.0,18.1092,18.1176,18.1008,18.1092,3648400.0
2012-04-27 15:35:00,21.52,21.52,21.5,21.51,6417600.0,18.1092,18.1092,18.0924,18.1008,6417600.0
2012-04-27 15:40:00,21.51,21.52,21.5,21.51,4877600.0,18.1008,18.1092,18.0924,18.1008,4877600.0
2012-04-27 15:45:00,21.51,21.51,21.5,21.51,6893600.0,18.1008,18.1008,18.0924,18.1008,6893600.0
2012-04-27 15:50:00,21.51,21.52,21.5,21.5,10514000.0,18.1008,18.1092,18.0924,18.0924,10514000.0
2012-04-27 15:55:00,21.5,21.54,21.5,21.54,13650000.0,18.0924,18.126,18.0924,18.126,13650000.0
2012-04-30 09:30:00,21.35,21.37,21.25,21.27,22727600.0,17.9662,17.983,17.882,17.8988,22727600.0
2012-04-30 09:35:00,21.27,21.36,21.26,21.32,11516400.0,17.8988,17.9746,17.8904,17.9409,11516400.0
2012-04-30 09:40:00,21.32,21.34,21.2,21.22,11398800.0,17.9409,17.9577,17.8399,17.8568,11398800.0
2012-04-30 09:45:00,21.22,21.26,21.13,21.16,18452000.0,17.8568,17.8904,17.781,17.8063,18452000.0
2012-04-30 09:50:00,21.16,21.2,21.14,21.16,11354000.0,17.8063,17.8399,17.7894,17.8063,11354000.0
2012-04-30 09:55:00,21.15,21.17,21.02,21.04,21870800.0,17.7979,17.8147,17.6885,17.7053,21870800.0
2012-04-30 10:00:00,21.04,21.13,21.02,21.12,17435600.0,17.7053,17.781,17.6885,17.7726,17435600.0
2012-04-30 10:05:00,21.12,21.14,21.08,21.12,11891600.0,17.7726,17.7894,17.739,17.7726,11891600.0
2012-04-30 10:10:00,21.12,21.13,21.06,21.09,8442000.0,17.7726,17.781,17.7221,17.7474,8442000.0
2012-04-30 10:15:00,21.09,21.11,21.04,21.04,7274400.0,17.7474,17.7642,17.7053,17.7053,7274400.0
2012-04-30 10:20:00,21.04,21.07,21.01,21.07,7322000.0,17.7053,17.7305,17.6801,17.7305,7322000.0
2012-04-30 10:25:00,21.07,21.09,21.05,21.07,6056400.0,17.7305,17.7474,17.7137,17.7305,6056400.0
2012-04-30 10:30:00,21.07,21.07,21.03,21.06,6126400.0,17.7305,17.7305,17.6969,17.7221,6126400.0
2012-04-30 10:35:00,21.06,21.1,21.03,21.1,5026000.0,17.7221,17.7558,17.6969,17.7558,5026000.0
2012-04-30 10:40:00,21.1,21.16,21.08,21.16,7344400.0,17.7558,17.8063,17.739,17.8063,7344400.0
2012-04-30 10:45:00,21.16,21.16,21.09,21.12,5933200.0,17.8063,17.8063,17.7474,17.7726,5933200.0
2012-04-30 10:50:00,21.12,21.13,21.08,21.09,3124800.0,17.7726,17.781,17.739,17.7474,3124800.0
2012-04-30 10:55:00,21.09,21.14,21.08,21.14,5191200.0,17.7474,17.7894,17.739,17.7894,5191200.0
2012-04-30 11:00:00,21.14,21.14,21.11,21.12,2556400.0,17.7894,17.7894,17.7642,17.7726,2556400.0
2012-04-30 11:05:00,21.12,21.15,21.1,21.13,3987200.0,17.7726,17.7979,17.7558,17.781,3987200.0
2012-04-30 11:10:00,21.13,21.15,21.11,21.12,3068800.0,17.781,17.7979,17.7642,17.7726,3068800.0
2012-04-30 11:15:00,21.12,21.14,21.1,21.11,2066400.0,17.7726,17.7894,17.7558,17.7642,2066400.0
2012-04-30 11:20:00,21.11,21.13,21.08,21.08,2788800.0,17.7642,17.781,17.739,17.739,2788800.0
2012-04-30 11:25:00,21.08,21.09,21.05,21.07,4550000.0,17.739,17.7474,17.7137,17.7305,4550000.0
2012-04-30 11:30:00,21.07,21.07,21.01,21.01,5835200.0,17.7305,17.7305,17.6801,17.6801,5835200.0
2012-04-30 11:35:00,21.01,21.02,20.97,20.99,9786000.0,17.6801,17.6885,17.6464,17.6632,9786000.0
2012-04-30 11:40:00,20.99,21.06,20.97,21.05,6787200.0,17.6632,17.7221,17.6464,17.7137,6787200.0
2012-04-30 11:45:00,21.05,21.06,21.02,21.04,4984000.0,17.7137,17.7221,17.6885,17.7053,4984000.0
2012-04-30 11:50:00,21.04,21.05,21.01,21.01,3194800.0,17.7053,17.7137,17.6801,17.6801,3194800.0
2012-04-30 11:55:00,21.02,21.04,21.0,21.04,3085600.0,17.6885,17.7053,17.6716,17.7053,3085600.0
2012-04-30 12:00:00,21.04,21.04,21.01,21.01,3617600.0,17.7053,17.7053,17.6801,17.6801,3617600.0
2012-04-30 12:05:00,21.01,21.02,20.99,21.02,3609200.0,17.6801,17.6885,17.6632,17.6885,3609200.0
2012-04-30 12:10:00,21.02,21.03,20.95,20.95,6137600.0,17.6885,17.6969,17.6296,17.6296,6137600.0
2012-04-30 12:15:00,20.95,20.96,20.92,20.92,8484000.0,17.6296,17.638,17.6043,17.6043,8484000.0
2012-04-30 12:20:00,20.92,20.94,20.88,20.92,9828000.0,17.6043,17.6211,17.5707,17.6043,9828000.0
2012-04-30 12:25:00,20.91,20.95,20.91,20.93,5042800.0,17.5959,17.6296,17.5959,17.6127,5042800.0
2012-04-30 12:30:00,20.93,20.97,20.92,20.93,3962000.0,17.6127,17.6464,17.6043,17.6127,3962000.0
2012-04-30 12:35:00,20.94,20.98,20.92,20.98,3875200.0,17.6211,17.6548,17.6043,17.6548,3875200.0
2012-04-30 12:40:00,20.98,20.99,20.96,20.96,2833600.0,17.6548,17.6632,17.638,17.638,2833600.0
2012-04-30 12:45:00,20.96,20.97,20.94,20.95,1890000.0,17.638,17.6464,17.6211,17.6296,1890000.0
2012-04-30 12:50:00,20.95,20.97,20.95,20.97,1640800.0,17.6296,17.6464,17.6296,17.6464,1640800.0
2012-04-30 12:55:00,20.97,20.97,20.94,20.94,1892800.0,17.6464,17.6464,17.6211,17.6211,1892800.0
2012-04-30 13:00:00,20.94,20.96,20.92,20.95,2517200.0,17.6211,17.638,17.6043,17.6296,2517200.0
2012-04-30 13:05:00,20.95,20.96,20.94,20.94,1352400.0,17.6296,17.638,17.6211,17.6211,1352400.0
2012-04-30 13:10:00,20.94,20.95,20.93,20.94,1316000.0,17.6211,17.6296,17.6127,17.6211,1316000.0
2012-04-30 13:15:00,20.95,21.0,20.94,21.0,3704400.0,17.6296,17.6716,17.6211,17.6716,3704400.0
2012-04-30 13:20:00,21.0,21.01,20.97,20.97,3082800.0,17.6716,17.6801,17.6464,17.6464,3082800.0
2012-04-30 13:25:00,20.98,20.98,20.95,20.96,2464000.0,17.6548,17.6548,17.6296,17.638,2464000.0
2012-04-30 13:30:00,20.96,20.97,20.95,20.97,2469600.0,17.638,17.6464,17.6296,17.6464,2469600.0
2012-04-30 13:35:00,20.97,20.98,20.96,20.97,2046800.0,17.6464,17.6548,17.638,17.6464,2046800.0
2012-04-30 13:40:00,20.97,21.02,20.96,21.0,3838800.0,17.6464,17.6885,17.638,17.6716,3838800.0
2012-04-30 13:45:00,21.01,21.02,20.99,20.99,2466800.0,17.6801,17.6885,17.6632,17.6632,2466800.0
2012-04-30 13:50:00,21.0,21.0,20.98,20.99,2069200.0,17.6716,17.6716,17.6548,17.6632,2069200.0
2012-04-30 13:55:00,20.99,21.02,20.99,21.01,2959600.0,17.6632,17.6885,17.6632,17.6801,2959600.0
2012-04-30 14:00:00,21.01,21.02,20.96,20.97,4673200.0,17.6801,17.6885,17.638,17.6464,4673200.0
2012-04-30 14:05:00,20.96,20.98,20.95,20.96,2492000.0,17.638,17.6548,17.6296,17.638,2492000.0
2012-04-30 14:10:00,20.95,20.97,20.93,20.94,3276000.0,17.6296,17.6464,17.6127,17.6211,3276000.0
2012-04-30 14:15:00,20.94,20.97,20.93,20.97,2424800.0,17.6211,17.6464,17.6127,17.6464,2424800.0
2012-04-30 14:20:00,20.97,20.97,20.95,20.95,1741600.0,17.6464,17.6464,17.6296,17.6296,1741600.0
2012-04-30 14:25:00,20.95,20.96,20.93,20.94,3469200.0,17.6296,17.638,17.6127,17.6211,3469200.0
2012-04-30 14:30:00,20.94,20.94,20.9,20.92,4443600.0,17.6211,17.6211,17.5875,17.6043,4443600.0
2012-04-30 14:35:00,20.92,20.92,20.9,20.9,4180400.0,17.6043,17.6043,17.5875,17.5875,4180400.0
2012-04-30 14:40:00,20.9,20.93,20.9,20.91,3612000.0,17.5875,17.6127,17.5875,17.5959,3612000.0
2012-04-30 14:45:00,20.9,20.92,20.9,20.92,2041200.0,17.5875,17.6043,17.5875,17.6043,2041200.0
2012-04-30 14:50:00,20.92,20.94,20.92,20.93,3592400.0,17.6043,17.6211,17.6043,17.6127,3592400.0
2012-04-30 14:55:00,20.94,20.94,20.9,20.9,3043600.0,17.6211,17.6211,17.5875,17.5875,3043600.0
2012-04-30 15:00:00,20.9,20.92,20.89,20.92,5835200.0,17.5875,17.6043,17.5791,17.6043,5835200.0
2012-04-30 15:05:00,20.92,20.94,20.91,20.92,3581200.0,17.6043,17.6211,17.5959,17.6043,3581200.0
2012-04-30 15:10:00,20.92,20.92,20.88,20.89,5135200.0,17.6043,17.6043,17.5707,17.5791,5135200.0
2012-04-30 15:15:00,20.88,20.89,20.83,20.84,8890000.0,17.5707,17.5791,17.5286,17.537,8890000.0
2012-04-30 15:20:00,20.84,20.88,20.83,20.85,5969600.0,17.537,17.5707,17.5286,17.5454,5969600.0
2012-04-30 15:25:00,20.85,20.87,20.83,20.87,5084800.0,17.5454,17.5622,17.5286,17.5622,5084800.0
2012-04-30 15:30:00,20.86,20.92,20.86,20.91,8772400.0,17.5538,17.6043,17.5538,17.5959,8772400.0
2012-04-30 15:35:00,20.91,20.93,20.9,20.91,6165600.0,17.5959,17.6127,17.5875,17.5959,6165600.0
2012-04-30 15:40:00,20.91,20.92,20.86,20.87,7324800.0,17.5959,17.6043,17.5538,17.5622,7324800.0
2012-04-30 15:45:00,20.87,20.88,20.82,20.83,10141600.0,17.5622,17.5707,17.5202,17.5286,10141600.0
2012-04-30 15:50:00,20.83,20.86,20.83,20.86,9296000.0,17.5286,17.5538,17.5286,17.5538,9296000.0
2012-04-30 15:55:00,20.86,20.87,20.84,20.86,14812000.0,17.5538,17.5622,17.537,17.5538,14812000.0
2012-05-01 09:30:00,20.88,20.99,20.76,20.98,29971200.0,17.5707,17.6632,17.4697,17.6548,29971200.0
2012-05-01 09:35:00,20.98,21.05,20.96,21.01,22447600.0,17.6548,17.7137,17.638,17.6801,22447600.0
2012-05-01 09:40:00,21.02,21.14,21.01,21.07,23469600.0,17.6885,17.7894,17.6801,17.7305,23469600.0
2012-05-01 09:45:00,21.06,21.16,21.06,21.11,15570800.0,17.7221,17.8063,17.7221,17.7642,15570800.0
2012-05-01 09:50:00,21.11,21.13,21.06,21.07,8635200.0,17.7642,17.781,17.7221,17.7305,8635200.0
2012-05-01 09:55:00,21.07,21.12,21.06,21.08,8299200.0,17.7305,17.7726,17.7221,17.739,8299200.0
2012-05-01 10:00:00,21.09,21.18,21.08,21.18,16394000.0,17.7474,17.8231,17.739,17.8231,16394000.0
2012-05-01 10:05:00,21.18,21.23,21.17,21.19,13081600.0,17.8231,17.8652,17.8147,17.8315,13081600.0
2012-05-01 10:10:00,21.19,21.21,21.14,21.21,9702000.0,17.8315,17.8484,17.7894,17.8484,9702000.0
2012-05-01 10:15:00,21.21,21.23,21.18,21.22,8218000.0,17.8484,17.8652,17.8231,17.8568,8218000.0
2012-05-01 10:20:00,21.22,21.31,21.22,21.28,17281600.0,17.8568,17.9325,17.8568,17.9073,17281600.0
2012-05-01 10:25:00,21.28,21.31,21.27,21.27,9178400.0,17.9073,17.9325,17.8988,17.8988,9178400.0
2012-05-01 10:30:00,21.27,21.31,21.25,21.27,9142000.0,17.8988,17.9325,17.882,17.8988,9142000.0
2012-05-01 10:35:00,21.27,21.28,21.21,21.23,8545600.0,17.8988,17.9073,17.8484,17.8652,8545600.0
2012-05-01 10:40:00,21.23,21.23,21.2,21.22,5597200.0,17.8652,17.8652,17.8399,17.8568,5597200.0
2012-05-01 10:45:00,21.22,21.27,21.2,21.26,5983600.0,17.8568,17.8988,17.8399,17.8904,5983600.0
2012-05-01 10:50:00,21.26,21.29,21.26,21.26,4905600.0,17.8904,17.9157,17.8904,17.8904,4905600.0
2012-05-01 10:55:00,21.26,21.28,21.22,21.23,5961200.0,17.8904,17.9073,17.8568,17.8652,5961200.0
2012-05-01 11:00:00,21.23,21.26,21.22,21.24,3925600.0,17.8652,17.8904,17.8568,17.8736,3925600.0
2012-05-01 11:05:00,21.25,21.25,21.22,21.23,2819600.0,17.882,17.882,17.8568,17.8652,2819600.0
2012-05-01 11:10:00,21.23,21.25,21.23,21.25,2814000.0,17.8652,17.882,17.8652,17.882,2814000.0
2012-05-01 11:15:00,21.25,21.26,21.24,21.26,3581200.0,17.882,17.8904,17.8736,17.8904,3581200.0
2012-05-01 11:20:00,21.26,21.28,21.26,21.27,3740800.0,17.8904,17.9073,17.8904,17.8988,3740800.0
2012-05-01 11:25:00,21.27,21.28,21.25,21.25,3852800.0,17.8988,17.9073,17.882,17.882,3852800.0
2012-05-01 11:30:00,21.25,21.27,21.24,21.24,2864400.0,17.882,17.8988,17.8736,17.8736,2864400.0
2012-05-01 11:35:00,21.24,21.25,21.21,21.22,4838400.0,17.8736,17.882,17.8484,17.8568,4838400.0
2012-05-01 11:40:00,21.22,21.24,21.2,21.22,3264800.0,17.8568,17.8736,17.8399,17.8568,3264800.0
2012-05-01 11:45:00,21.23,21.27,21.22,21.25,4830000.0,17.8652,17.8988,17.8568,17.882,4830000.0
2012-05-01 11:50:00,21.25,21.25,21.23,21.24,2648800.0,17.882,17.882,17.8652,17.8736,2648800.0
2012-05-01 11:55:00,21.24,21.25,21.23,21.24,2170000.0,17.8736,17.882,17.8652,17.8736,2170000.0
2012-05-01 12:00:00,21.24,21.24,21.2,21.2,3026800.0,17.8736,17.8736,17.8399,17.8399,3026800.0
2012-05-01 12:05:00,21.2,21.21,21.15,21.17,8234800.0,17.8399,17.8484,17.7979,17.8147,8234800.0
2012-05-01 12:10:00,21.17,21.17,21.12,21.12,5849200.0,17.8147,17.8147,17.7726,17.7726,5849200.0
2012-05-01 12:15:00,21.12,21.16,21.09,21.14,8554000.0,17.7726,17.8063,17.7474,17.7894,8554000.0
2012-05-01 12:20:00,21.14,21.16,21.13,21.14,2545200.0,17.7894,17.8063,17.781,17.7894,2545200.0
2012-05-01 12:25:00,21.14,21.14,21.09,21.09,4337200.0,17.7894,17.7894,17.7474,17.7474,4337200.0
2012-05-01 12:30:00,21.09,21.11,21.05,21.07,8764000.0,17.7474,17.7642,17.7137,17.7305,8764000.0
2012-05-01 12:35:00,21.07,21.13,21.06,21.11,6652800.0,17.7305,17.781,17.7221,17.7642,6652800.0
2012-05-01 12:40:00,21.11,21.13,21.09,21.13,3348800.0,17.7642,17.781,17.7474,17.781,3348800.0
2012-05-01 12:45:00,21.13,21.18,21.13,21.16,5538400.0,17.781,17.8231,17.781,17.8063,5538400.0
2012-05-01 12:50:00,21.16,21.19,21.15,21.19,3553200.0,17.8063,17.8315,17.7979,17.8315,3553200.0
2012-05-01 12:55:00,21.19,21.2,21.18,21.18,2438800.0,17.8315,17.8399,17.8231,17.8231,2438800.0
2012-05-01 13:00:00,21.18,21.18,21.15,21.15,2475200.0,17.8231,17.8231,17.7979,17.7979,2475200.0
2012-05-01 13:05:00,21.15,21.16,21.15,21.16,1223600.0,17.7979,17.8063,17.7979,17.8063,1223600.0
2012-05-01 13:10:00,21.16,21.18,21.16,21.17,1153600.0,17.8063,17.8231,17.8063,17.8147,1153600.0
2012-05-01 13:15:00,21.18,21.18,21.12,21.12,2158800.0,17.8231,17.8231,17.7726,17.7726,2158800.0
2012-05-01 13:20:00,21.12,21.12,21.07,21.07,6728400.0,17.7726,17.7726,17.7305,17.7305,6728400.0
2012-05-01 13:25:00,21.07,21.11,21.07,21.1,3217200.0,17.7305,17.7642,17.7305,17.7558,3217200.0
2012-05-01 13:30:00,21.1,21.1,21.05,21.07,3525200.0,17.7558,17.7558,17.7137,17.7305,3525200.0
2012-05-01 13:35:00,21.08,21.08,21.01,21.04,6563200.0,17.739,17.739,17.6801,17.7053,6563200.0
2012-05-01 13:40:00,21.04,21.05,20.99,21.0,5728800.0,17.7053,17.7137,17.6632,17.6716,5728800.0
2012-05-01 13:45:00,21.0,21.01,20.93,20.93,8232000.0,17.6716,17.6801,17.6127,17.6127,8232000.0
2012-05-01 13:50:00,20.93,20.99,20.93,20.99,8926400.0,17.6127,17.6632,17.6127,17.6632,8926400.0
2012-05-01 13:55:00,20.99,21.0,20.91,20.94,9545200.0,17.6632,17.6716,17.5959,17.6211,9545200.0
2012-05-01 14:00:00,20.94,20.94,20.89,20.89,10054800.0,17.6211,17.6211,17.5791,17.5791,10054800.0
2012-05-01 14:05:00,20.9,20.94,20.87,20.92,8873200.0,17.5875,17.6211,17.5622,17.6043,8873200.0
2012-05-01 14:10:00,20.92,20.92,20.83,20.87,11446400.0,17.6043,17.6043,17.5286,17.5622,11446400.0
2012-05-01 14:15:00,20.87,20.92,20.87,20.9,7243600.0,17.5622,17.6043,17.5622,17.5875,7243600.0
2012-05-01 14:20:00,20.89,20.9,20.81,20.81,8411200.0,17.5791,17.5875,17.5117,17.5117,8411200.0
2012-05-01 14:25:00,20.82,20.9,20.77,20.89,12779200.0,17.5202,17.5875,17.4781,17.5791,12779200.0
2012-05-01 14:30:00,20.89,20.92,20.85,20.92,6944000.0,17.5791,17.6043,17.5454,17.6043,6944000.0
2012-05-01 14:35:00,20.92,20.98,20.9,20.91,12888400.0,17.6043,17.6548,17.5875,17.5959,12888400.0
2012-05-01 14:40:00,20.91,20.92,20.85,20.85,6252400.0,17.5959,17.6043,17.5454,17.5454,6252400.0
2012-05-01 14:45:00,20.85,20.92,20.84,20.91,6078800.0,17.5454,17.6043,17.537,17.5959,6078800.0
2012-05-01 14:50:00,20.91,20.94,20.87,20.88,5236000.0,17.5959,17.6211,17.5622,17.5707,5236000.0
2012-05-01 14:55:00,20.88,20.93,20.87,20.89,4275600.0,17.5707,17.6127,17.5622,17.5791,4275600.0
2012-05-01 15:00:00,20.89,20.95,20.88,20.94,4757200.0,17.5791,17.6296,17.5707,17.6211,4757200.0
2012-05-01 15:05:00,20.94,20.95,20.89,20.92,3628800.0,17.6211,17.6296,17.5791,17.6043,3628800.0
2012-05-01 15:10:00,20.92,20.92,20.87,20.89,4788000.0,17.6043,17.6043,17.5622,17.5791,4788000.0
2012-05-01 15:15:00,20.89,20.91,20.85,20.9,5026000.0,17.5791,17.5959,17.5454,17.5875,5026000.0
2012-05-01 15:20:00,20.9,20.91,20.87,20.89,3458000.0,17.5875,17.5959,17.5622,17.5791,3458000.0
2012-05-01 15:25:00,20.89,20.9,20.82,20.83,8276800.0,17.5791,17.5875,17.5202,17.5286,8276800.0
2012-05-01 15:30:00,20.83,20.87,20.83,20.86,6451200.0,17.5286,17.5622,17.5286,17.5538,6451200.0
2012-05-01 15:35:00,20.85,20.86,20.81,20.84,6232800.0,17.5454,17.5538,17.5117,17.537,6232800.0
2012-05-01 15:40:00,20.84,20.85,20.8,20.82,5773600.0,17.537,17.5454,17.5033,17.5202,5773600.0
2012-05-01 15:45:00,20.82,20.87,20.8,20.86,7322000.0,17.5202,17.5622,17.5033,17.5538,7322000.0
2012-05-01 15:50:00,20.86,20.86,20.8,20.81,8495200.0,17.5538,17.5538,17.5033,17.5117,8495200.0
2012-05-01 15:55:00,20.81,20.85,20.79,20.79,13582800.0,17.5117,17.5454,17.4949,17.4949,13582800.0
2012-05-02 09:30:00,20.72,20.87,20.67,20.84,28529200.0,17.436,17.5622,17.3939,17.537,28529200.0
2012-05-02 09:35:00,20.85,20.96,20.8,20.94,18023600.0,17.5454,17.638,17.5033,17.6211,18023600.0
2012-05-02 09:40:00,20.95,20.98,20.89,20.9,14837200.0,17.6296,17.6548,17.5791,17.5875,14837200.0
2012-05-02 09:45:00,20.9,20.93,20.85,20.87,11849600.0,17.5875,17.6127,17.5454,17.5622,11849600.0
2012-05-02 09:50:00,20.87,20.88,20.83,20.87,8962800.0,17.5622,17.5707,17.5286,17.5622,8962800.0
2012-05-02 09:55:00,20.88,20.92,20.87,20.89,7859600.0,17.5707,17.6043,17.5622,17.5791,7859600.0
2012-05-02 10:00:00,20.89,20.91,20.74,20.75,14831600.0,17.5791,17.5959,17.4528,17.4613,14831600.0
2012-05-02 10:05:00,20.75,20.83,20.75,20.79,10290000.0,17.4613,17.5286,17.4613,17.4949,10290000.0
2012-05-02 10:10:00,20.79,20.81,20.75,20.79,7282800.0,17.4949,17.5117,17.4613,17.4949,7282800.0
2012-05-02 10:15:00,20.79,20.79,20.73,20.76,8439200.0,17.4949,17.4949,17.4444,17.4697,8439200.0
2012-05-02 10:20:00,20.76,20.79,20.75,20.75,6375600.0,17.4697,17.4949,17.4613,17.4613,6375600.0
2012-05-02 10:25:00,20.75,20.77,20.71,20.73,6753600.0,17.4613,17.4781,17.4276,17.4444,6753600.0
2012-05-02 10:30:00,20.73,20.78,20.7,20.76,8904000.0,17.4444,17.4865,17.4192,17.4697,8904000.0
2012-05-02 10:35:00,20.76,20.79,20.75,20.78,6468000.0,17.4697,17.4949,17.4613,17.4865,6468000.0
2012-05-02 10:40:00,20.78,20.84,20.78,20.83,8551200.0,17.4865,17.537,17.4865,17.5286,8551200.0
2012-05-02 10:45:00,20.83,20.85,20.8,20.81,5342400.0,17.5286,17.5454,17.5033,17.5117,5342400.0
2012-05-02 10:50:00,20.81,20.81,20.78,20.8,3598000.0,17.5117,17.5117,17.4865,17.5033,3598000.0
2012-05-02 10:55:00,20.81,20.88,20.8,20.87,7669200.0,17.5117,17.5707,17.5033,17.5622,7669200.0
2012-05-02 11:00:00,20.86,20.87,20.82,20.86,3598000.0,17.5538,17.5622,17.5202,17.5538,3598000.0
2012-05-02 11:05:00,20.86,20.89,20.84,20.89,5446000.0,17.5538,17.5791,17.537,17.5791,5446000.0
2012-05-02 11:10:00,20.89,20.93,20.89,20.89,7176400.0,17.5791,17.6127,17.5791,17.5791,7176400.0
2012-05-02 11:15:00,20.89,20.91,20.87,20.89,3802400.0,17.5791,17.5959,17.5622,17.5791,3802400.0
2012-05-02 11:20:00,20.89,20.9,20.85,20.86,4093600.0,17.5791,17.5875,17.5454,17.5538,4093600.0
2012-05-02 11:25:00,20.86,20.91,20.85,20.91,3738000.0,17.5538,17.5959,17.5454,17.5959,3738000.0
2012-05-02 11:30:00,20.91,20.96,20.89,20.96,8635200.0,17.5959,17.638,17.5791,17.638,8635200.0
2012-05-02 11:35:00,20.96,20.96,20.92,20.95,7114800.0,17.638,17.638,17.6043,17.6296,7114800.0
2012-05-02 11:40:00,20.95,20.95,20.89,20.91,5266800.0,17.6296,17.6296,17.5791,17.5959,5266800.0
2012-05-02 11:45:00,20.9,20.92,20.88,20.91,4046000.0,17.5875,17.6043,17.5707,17.5959,4046000.0
2012-05-02 11:50:00,20.91,20.93,20.9,20.9,3332000.0,17.5959,17.6127,17.5875,17.5875,3332000.0
2012-05-02 11:55:00,20.9,20.9,20.84,20.86,6759200.0,17.5875,17.5875,17.537,17.5538,6759200.0
2012-05-02 12:00:00,20.87,20.87,20.84,20.86,2125200.0,17.5622,17.5622,17.537,17.5538,2125200.0
2012-05-02 12:05:00,20.86,20.9,20.86,20.89,4057200.0,17.5538,17.5875,17.5538,17.5791,4057200.0
2012-05-02 12:10:00,20.9,20.91,20.89,20.89,2604000.0,17.5875,17.5959,17.5791,17.5791,2604000.0
2012-05-02 12:15:00,20.89,20.93,20.88,20.93,3864000.0,17.5791,17.6127,17.5707,17.6127,3864000.0
2012-05-02 12:20:00,20.93,20.93,20.9,20.9,2839200.0,17.6127,17.6127,17.5875,17.5875,2839200.0
2012-05-02 12:25:00,20.9,20.91,20.89,20.91,1904000.0,17.5875,17.5959,17.5791,17.5959,1904000.0
2012-05-02 12:30:00,20.91,20.91,20.86,20.88,2304400.0,17.5959,17.5959,17.5538,17.5707,2304400.0
2012-05-02 12:35:00,20.88,20.91,20.87,20.88,1934800.0,17.5707,17.5959,17.5622,17.5707,1934800.0
2012-05-02 12:40:00,20.88,20.89,20.86,20.87,2013200.0,17.5707,17.5791,17.5538,17.5622,2013200.0
2012-05-02 12:45:00,20.87,20.88,20.85,20.86,2125200.0,17.5622,17.5707,17.5454,17.5538,2125200.0
2012-05-02 12:50:00,20.86,20.86,20.83,20.84,3287200.0,17.5538,17.5538,17.5286,17.537,3287200.0
2012-05-02 12:55:00,20.84,20.87,20.84,20.86,1159200.0,17.537,17.5622,17.537,17.5538,1159200.0
2012-05-02 13:00:00,20.86,20.88,20.84,20.85,1358000.0,17.5538,17.5707,17.537,17.5454,1358000.0
2012-05-02 13:05:00,20.85,20.87,20.85,20.86,1106000.0,17.5454,17.5622,17.5454,17.5538,1106000.0
2012-05-02 13:10:00,20.86,20.88,20.84,20.84,1495200.0,17.5538,17.5707,17.537,17.537,1495200.0
2012-05-02 13:15:00,20.84,20.86,20.82,20.83,2671200.0,17.537,17.5538,17.5202,17.5286,2671200.0
2012-05-02 13:20:00,20.83,20.84,20.8,20.82,3645600.0,17.5286,17.537,17.5033,17.5202,3645600.0
2012-05-02 13:25:00,20.81,20.81,20.79,20.79,2290400.0,17.5117,17.5117,17.4949,17.4949,2290400.0
2012-05-02 13:30:00,20.79,20.84,20.79,20.83,3096800.0,17.4949,17.537,17.4949,17.5286,3096800.0
2012-05-02 13:35:00,20.83,20.84,20.81,20.81,1682800.0,17.5286,17.537,17.5117,17.5117,1682800.0
2012-05-02 13:40:00,20.81,20.83,20.79,20.81,1262800.0,17.5117,17.5286,17.4949,17.5117,1262800.0
2012-05-02 13:45:00,20.81,20.86,20.81,20.86,3567200.0,17.5117,17.5538,17.5117,17.5538,3567200.0
2012-05-02 13:50:00,20.86,20.89,20.83,20.87,3164000.0,17.5538,17.5791,17.5286,17.5622,3164000.0
2012-05-02 13:55:00,20.87,20.9,20.85,20.87,2912000.0,17.5622,17.5875,17.5454,17.5622,2912000.0
2012-05-02 14:00:00,20.87,20.88,20.85,20.86,1848000.0,17.5622,17.5707,17.5454,17.5538,1848000.0
2012-05-02 14:05:00,20.85,20.91,20.85,20.91,3351600.0,17.5454,17.5959,17.5454,17.5959,3351600.0
2012-05-02 14:10:00,20.9,20.93,20.88,20.89,3939600.0,17.5875,17.6127,17.5707,17.5791,3939600.0
2012-05-02 14:15:00,20.89,20.9,20.88,20.89,1601600.0,17.5791,17.5875,17.5707,17.5791,1601600.0
2012-05-02 14:20:00,20.89,20.9,20.87,20.88,2716000.0,17.5791,17.5875,17.5622,17.5707,2716000.0
2012-05-02 14:25:00,20.88,20.93,20.87,20.93,4880400.0,17.5707,17.6127,17.5622,17.6127,4880400.0
2012-05-02 14:30:00,20.93,20.93,20.89,20.9,3388000.0,17.6127,17.6127,17.5791,17.5875,3388000.0
2012-05-02 14:35:00,20.9,20.9,20.87,20.89,1643600.0,17.5875,17.5875,17.5622,17.5791,1643600.0
2012-05-02 14:40:00,20.89,20.92,20.88,20.89,2730000.0,17.5791,17.6043,17.5707,17.5791,2730000.0
2012-05-02 14:45:00,20.89,20.89,20.85,20.87,3917200.0,17.5791,17.5791,17.5454,17.5622,3917200.0
2012-05-02 14:50:00,20.87,20.88,20.85,20.86,3637200.0,17.5622,17.5707,17.5454,17.5538,3637200.0
2012-05-02 14:55:00,20.87,20.87,20.85,20.86,1708000.0,17.5622,17.5622,17.5454,17.5538,1708000.0
2012-05-02 15:00:00,20.87,20.89,20.84,20.84,3094000.0,17.5622,17.5791,17.537,17.537,3094000.0
2012-05-02 15:05:00,20.84,20.86,20.82,20.82,2612400.0,17.537,17.5538,17.5202,17.5202,2612400.0
2012-05-02 15:10:00,20.82,20.85,20.82,20.83,2072000.0,17.5202,17.5454,17.5202,17.5286,2072000.0
2012-05-02 15:15:00,20.83,20.87,20.82,20.84,3066000.0,17.5286,17.5622,17.5202,17.537,3066000.0
2012-05-02 15:20:00,20.84,20.87,20.84,20.86,1915200.0,17.537,17.5622,17.537,17.5538,1915200.0
2012-05-02 15:25:00,20.86,20.88,20.84,20.87,2312800.0,17.5538,17.5707,17.537,17.5622,2312800.0
2012-05-02 15:30:00,20.87,20.87,20.84,20.84,2156000.0,17.5622,17.5622,17.537,17.537,2156000.0
2012-05-02 15:35:00,20.84,20.86,20.83,20.85,1881600.0,17.537,17.5538,17.5286,17.5454,1881600.0
2012-05-02 15:40:00,20.85,20.86,20.84,20.86,3357200.0,17.5454,17.5538,17.537,17.5538,3357200.0
2012-05-02 15:45:00,20.86,20.89,20.86,20.87,4429600.0,17.5538,17.5791,17.5538,17.5622,4429600.0
2012-05-02 15:50:00,20.87,20.89,20.87,20.89,6319600.0,17.5622,17.5791,17.5622,17.5791,6319600.0
2012-05-02 15:55:00,20.88,20.93,20.88,20.93,12860400.0,17.5707,17.6127,17.5707,17.6127,12860400.0
2012-05-03 09:30:00,21.09,21.12,21.04,21.08,19642000.0,17.7474,17.7726,17.7053,17.739,19642000.0
2012-05-03 09:35:00,21.08,21.09,21.0,21.07,12650400.0,17.739,17.7474,17.6716,17.7305,12650400.0
2012-05-03 09:40:00,21.07,21.07,21.0,21.0,9993200.0,17.7305,17.7305,17.6716,17.6716,9993200.0
2012-05-03 09:45:00,21.0,21.05,21.0,21.03,6790000.0,17.6716,17.7137,17.6716,17.6969,6790000.0
2012-05-03 09:50:00,21.03,21.04,20.99,21.01,8568000.0,17.6969,17.7053,17.6632,17.6801,8568000.0
2012-05-03 09:55:00,21.02,21.05,21.0,21.02,5706400.0,17.6885,17.7137,17.6716,17.6885,5706400.0
2012-05-03 10:00:00,21.02,21.03,20.97,20.99,8671600.0,17.6885,17.6969,17.6464,17.6632,8671600.0
2012-05-03 10:05:00,20.99,21.01,20.99,20.99,4519200.0,17.6632,17.6801,17.6632,17.6632,4519200.0
2012-05-03 10:10:00,21.0,21.02,20.96,20.96,5474000.0,17.6716,17.6885,17.638,17.638,5474000.0
2012-05-03 10:15:00,20.96,20.98,20.93,20.93,7123200.0,17.638,17.6548,17.6127,17.6127,7123200.0
2012-05-03 10:20:00,20.93,20.97,20.92,20.97,7646800.0,17.6127,17.6464,17.6043,17.6464,7646800.0
2012-05-03 10:25:00,20.97,20.97,20.95,20.97,3676400.0,17.6464,17.6464,17.6296,17.6464,3676400.0
2012-05-03 10:30:00,20.97,20.99,20.95,20.98,5611200.0,17.6464,17.6632,17.6296,17.6548,5611200.0
2012-05-03 10:35:00,20.98,21.01,20.96,21.01,5429200.0,17.6548,17.6801,17.638,17.6801,5429200.0
2012-05-03 10:40:00,21.01,21.02,21.0,21.0,4642400.0,17.6801,17.6885,17.6716,17.6716,4642400.0
2012-05-03 10:45:00,21.0,21.03,21.0,21.02,3589600.0,17.6716,17.6969,17.6716,17.6885,3589600.0
2012-05-03 10:50:00,21.02,21.02,20.99,21.01,3340400.0,17.6885,17.6885,17.6632,17.6801,3340400.0
2012-05-03 10:55:00,21.01,21.04,21.01,21.04,4440800.0,17.6801,17.7053,17.6801,17.7053,4440800.0
2012-05-03 11:00:00,21.03,21.04,21.02,21.02,2158800.0,17.6969,17.7053,17.6885,17.6885,2158800.0
2012-05-03 11:05:00,21.02,21.03,21.01,21.02,2685200.0,17.6885,17.6969,17.6801,17.6885,2685200.0
2012-05-03 11:10:00,21.02,21.02,21.01,21.01,2340800.0,17.6885,17.6885,17.6801,17.6801,2340800.0
2012-05-03 11:15:00,21.01,21.02,21.0,21.01,2690800.0,17.6801,17.6885,17.6716,17.6801,2690800.0
2012-05-03 11:20:00,21.01,21.02,20.98,20.99,2402400.0,17.6801,17.6885,17.6548,17.6632,2402400.0
2012-05-03 11:25:00,20.99,21.0,20.95,20.95,3844400.0,17.6632,17.6716,17.6296,17.6296,3844400.0
2012-05-03 11:30:00,20.95,20.98,20.95,20.95,3357200.0,17.6296,17.6548,17.6296,17.6296,3357200.0
2012-05-03 11:35:00,20.95,20.95,20.91,20.94,6050800.0,17.6296,17.6296,17.5959,17.6211,6050800.0
2012-05-03 11:40:00,20.95,20.98,20.94,20.96,2774800.0,17.6296,17.6548,17.6211,17.638,2774800.0
2012-05-03 11:45:00,20.96,20.96,20.89,20.9,6020000.0,17.638,17.638,17.5791,17.5875,6020000.0
2012-05-03 11:50:00,20.89,20.91,20.87,20.9,6132000.0,17.5791,17.5959,17.5622,17.5875,6132000.0
2012-05-03 11:55:00,20.9,20.91,20.88,20.88,3480400.0,17.5875,17.5959,17.5707,17.5707,3480400.0
2012-05-03 12:00:00,20.88,20.89,20.81,20.83,6902000.0,17.5707,17.5791,17.5117,17.5286,6902000.0
2012-05-03 12:05:00,20.83,20.87,20.83,20.85,7509600.0,17.5286,17.5622,17.5286,17.5454,7509600.0
2012-05-03 12:10:00,20.85,20.86,20.83,20.85,2746800.0,17.5454,17.5538,17.5286,17.5454,2746800.0
2012-05-03 12:15:00,20.85,20.86,20.84,20.84,2878400.0,17.5454,17.5538,17.537,17.537,2878400.0
2012-05-03 12:20:00,20.85,20.85,20.83,20.84,1820000.0,17.5454,17.5454,17.5286,17.537,1820000.0
2012-05-03 12:25:00,20.83,20.85,20.81,20.85,3295600.0,17.5286,17.5454,17.5117,17.5454,3295600.0
2012-05-03 12:30:00,20.85,20.86,20.83,20.86,2080400.0,17.5454,17.5538,17.5286,17.5538,2080400.0
2012-05-03 12:35:00,20.86,20.91,20.85,20.9,5840800.0,17.5538,17.5959,17.5454,17.5875,5840800.0
2012-05-03 12:40:00,20.91,20.91,20.88,20.9,2548000.0,17.5959,17.5959,17.5707,17.5875,2548000.0
2012-05-03 12:45:00,20.9,20.93,20.89,20.92,3844400.0,17.5875,17.6127,17.5791,17.6043,3844400.0
2012-05-03 12:50:00,20.92,20.93,20.9,20.9,1632400.0,17.6043,17.6127,17.5875,17.5875,1632400.0
2012-05-03 12:55:00,20.9,20.91,20.87,20.87,2811200.0,17.5875,17.5959,17.5622,17.5622,2811200.0
2012-05-03 13:00:00,20.87,20.89,20.86,20.88,2758000.0,17.5622,17.5791,17.5538,17.5707,2758000.0
2012-05-03 13:05:00,20.87,20.88,20.86,20.87,1190000.0,17.5622,17.5707,17.5538,17.5622,1190000.0
2012-05-03 13:10:00,20.87,20.87,20.84,20.85,2469600.0,17.5622,17.5622,17.537,17.5454,2469600.0
2012-05-03 13:15:00,20.85,20.87,20.83,20.86,2441600.0,17.5454,17.5622,17.5286,17.5538,2441600.0
2012-05-03 13:20:00,20.86,20.88,20.85,20.87,1694000.0,17.5538,17.5707,17.5454,17.5622,1694000.0
2012-05-03 13:25:00,20.87,20.88,20.86,20.87,1346800.0,17.5622,17.5707,17.5538,17.5622,1346800.0
2012-05-03 13:30:00,20.87,20.87,20.83,20.85,4709600.0,17.5622,17.5622,17.5286,17.5454,4709600.0
2012-05-03 13:35:00,20.85,20.86,20.82,20.84,3455200.0,17.5454,17.5538,17.5202,17.537,3455200.0
2012-05-03 13:40:00,20.84,20.84,20.76,20.78,5927600.0,17.537,17.537,17.4697,17.4865,5927600.0
2012-05-03 13:45:00,20.78,20.8,20.77,20.79,4760000.0,17.4865,17.5033,17.4781,17.4949,4760000.0
2012-05-03 13:50:00,20.79,20.82,20.79,20.82,3640000.0,17.4949,17.5202,17.4949,17.5202,3640000.0
2012-05-03 13:55:00,20.82,20.83,20.76,20.76,4538800.0,17.5202,17.5286,17.4697,17.4697,4538800.0
2012-05-03 14:00:00,20.76,20.76,20.74,20.75,6420400.0,17.4697,17.4697,17.4528,17.4613,6420400.0
2012-05-03 14:05:00,20.75,20.78,20.75,20.77,3752000.0,17.4613,17.4865,17.4613,17.4781,3752000.0
2012-05-03 14:10:00,20.77,20.79,20.75,20.76,3102400.0,17.4781,17.4949,17.4613,17.4697,3102400.0
2012-05-03 14:15:00,20.76,20.79,20.76,20.79,3998400.0,17.4697,17.4949,17.4697,17.4949,3998400.0
2012-05-03 14:20:00,20.79,20.8,20.77,20.78,4519200.0,17.4949,17.5033,17.4781,17.4865,4519200.0
2012-05-03 14:25:00,20.78,20.79,20.76,20.78,3150000.0,17.4865,17.4949,17.4697,17.4865,3150000.0
2012-05-03 14:30:00,20.78,20.8,20.77,20.79,1862000.0,17.4865,17.5033,17.4781,17.4949,1862000.0
2012-05-03 14:35:00,20.79,20.8,20.78,20.78,1674400.0,17.4949,17.5033,17.4865,17.4865,1674400.0
2012-05-03 14:40:00,20.79,20.79,20.74,20.76,3805200.0,17.4949,17.4949,17.4528,17.4697,3805200.0
2012-05-03 14:45:00,20.76,20.77,20.72,20.72,4267200.0,17.4697,17.4781,17.436,17.436,4267200.0
2012-05-03 14:50:00,20.72,20.78,20.72,20.76,2716000.0,17.436,17.4865,17.436,17.4697,2716000.0
2012-05-03 14:55:00,20.76,20.78,20.76,20.76,2041200.0,17.4697,17.4865,17.4697,17.4697,2041200.0
2012-05-03 15:00:00,20.77,20.77,20.74,20.75,2175600.0,17.4781,17.4781,17.4528,17.4613,2175600.0
2012-05-03 15:05:00,20.75,20.77,20.73,20.76,2867200.0,17.4613,17.4781,17.4444,17.4697,2867200.0
2012-05-03 15:10:00,20.76,20.77,20.74,20.77,2979200.0,17.4697,17.4781,17.4528,17.4781,2979200.0
2012-05-03 15:15:00,20.77,20.82,20.77,20.8,4796400.0,17.4781,17.5202,17.4781,17.5033,4796400.0
2012-05-03 15:20:00,20.8,20.84,20.78,20.81,5938800.0,17.5033,17.537,17.4865,17.5117,5938800.0
2012-05-03 15:25:00,20.81,20.83,20.79,20.8,2545200.0,17.5117,17.5286,17.4949,17.5033,2545200.0
2012-05-03 15:30:00,20.8,20.81,20.79,20.8,2226000.0,17.5033,17.5117,17.4949,17.5033,2226000.0
2012-05-03 15:35:00,20.8,20.81,20.76,20.77,4046000.0,17.5033,17.5117,17.4697,17.4781,4046000.0
2012-05-03 15:40:00,20.77,20.79,20.76,20.78,4211200.0,17.4781,17.4949,17.4697,17.4865,4211200.0
2012-05-03 15:45:00,20.78,20.78,20.74,20.75,5546800.0,17.4865,17.4865,17.4528,17.4613,5546800.0
2012-05-03 15:50:00,20.75,20.77,20.74,20.76,6823600.0,17.4613,17.4781,17.4528,17.4697,6823600.0
2012-05-03 15:55:00,20.76,20.78,20.75,20.78,8699600.0,17.4697,17.4865,17.4613,17.4865,8699600.0
2012-05-04 09:30:00,20.61,20.66,20.55,20.61,20090000.0,17.3434,17.3855,17.293,17.3434,20090000.0
2012-05-04 09:35:00,20.61,20.62,20.5,20.52,18589200.0,17.3434,17.3519,17.2509,17.2677,18589200.0
2012-05-04 09:40:00,20.53,20.53,20.46,20.5,14820400.0,17.2761,17.2761,17.2172,17.2509,14820400.0
2012-05-04 09:45:00,20.5,20.5,20.43,20.47,14515200.0,17.2509,17.2509,17.192,17.2256,14515200.0
2012-05-04 09:50:00,20.47,20.52,20.46,20.51,13006000.0,17.2256,17.2677,17.2172,17.2593,13006000.0
2012-05-04 09:55:00,20.51,20.51,20.44,20.47,10693200.0,17.2593,17.2593,17.2004,17.2256,10693200.0
2012-05-04 10:00:00,20.47,20.49,20.4,20.44,15358000.0,17.2256,17.2425,17.1667,17.2004,15358000.0
2012-05-04 10:05:00,20.44,20.46,20.42,20.42,7487200.0,17.2004,17.2172,17.1836,17.1836,7487200.0
2012-05-04 10:10:00,20.42,20.44,20.38,20.39,9245600.0,17.1836,17.2004,17.1499,17.1583,9245600.0
2012-05-04 10:15:00,20.39,20.39,20.31,20.32,19398400.0,17.1583,17.1583,17.091,17.0994,19398400.0
2012-05-04 10:20:00,20.32,20.38,20.32,20.37,12944400.0,17.0994,17.1499,17.0994,17.1415,12944400.0
2012-05-04 10:25:00,20.37,20.41,20.34,20.36,12152000.0,17.1415,17.1751,17.1162,17.1331,12152000.0
2012-05-04 10:30:00,20.36,20.37,20.32,20.35,6160000.0,17.1331,17.1415,17.0994,17.1247,6160000.0
2012-05-04 10:35:00,20.34,20.35,20.3,20.33,8481200.0,17.1162,17.1247,17.0826,17.1078,8481200.0
2012-05-04 10:40:00,20.34,20.37,20.31,20.36,7442400.0,17.1162,17.1415,17.091,17.1331,7442400.0
2012-05-04 10:45:00,20.36,20.39,20.35,20.38,7123200.0,17.1331,17.1583,17.1247,17.1499,7123200.0
2012-05-04 10:50:00,20.38,20.39,20.34,20.37,6518400.0,17.1499,17.1583,17.1162,17.1415,6518400.0
2012-05-04 10:55:00,20.37,20.42,20.36,20.39,8755600.0,17.1415,17.1836,17.1331,17.1583,8755600.0
2012-05-04 11:00:00,20.39,20.4,20.33,20.36,7252000.0,17.1583,17.1667,17.1078,17.1331,7252000.0
2012-05-04 11:05:00,20.36,20.37,20.32,20.34,5905200.0,17.1331,17.1415,17.0994,17.1162,5905200.0
2012-05-04 11:10:00,20.34,20.38,20.33,20.35,4088000.0,17.1162,17.1499,17.1078,17.1247,4088000.0
2012-05-04 11:15:00,20.35,20.37,20.34,20.35,3746400.0,17.1247,17.1415,17.1162,17.1247,3746400.0
2012-05-04 11:20:00,20.35,20.35,20.32,20.33,4799200.0,17.1247,17.1247,17.0994,17.1078,4799200.0
2012-05-04 11:25:00,20.33,20.35,20.32,20.34,3480400.0,17.1078,17.1247,17.0994,17.1162,3480400.0
2012-05-04 11:30:00,20.34,20.36,20.32,20.35,3950800.0,17.1162,17.1331,17.0994,17.1247,3950800.0
2012-05-04 11:35:00,20.35,20.36,20.33,20.33,4418400.0,17.1247,17.1331,17.1078,17.1078,4418400.0
2012-05-04 11:40:00,20.33,20.37,20.33,20.35,4172000.0,17.1078,17.1415,17.1078,17.1247,4172000.0
2012-05-04 11:45:00,20.35,20.39,20.33,20.38,5376000.0,17.1247,17.1583,17.1078,17.1499,5376000.0
2012-05-04 11:50:00,20.38,20.4,20.36,20.4,6204800.0,17.1499,17.1667,17.1331,17.1667,6204800.0
2012-05-04 11:55:00,20.39,20.4,20.37,20.38,3155600.0,17.1583,17.1667,17.1415,17.1499,3155600.0
2012-05-04 12:00:00,20.38,20.41,20.37,20.39,3276000.0,17.1499,17.1751,17.1415,17.1583,3276000.0
2012-05-04 12:05:00,20.39,20.43,20.38,20.4,5093200.0,17.1583,17.192,17.1499,17.1667,5093200.0
2012-05-04 12:10:00,20.4,20.4,20.38,20.38,3620400.0,17.1667,17.1667,17.1499,17.1499,3620400.0
2012-05-04 12:15:00,20.38,20.38,20.34,20.37,4667600.0,17.1499,17.1499,17.1162,17.1415,4667600.0
2012-05-04 12:20:00,20.37,20.38,20.33,20.33,3819200.0,17.1415,17.1499,17.1078,17.1078,3819200.0
2012-05-04 12:25:00,20.34,20.36,20.33,20.36,3463600.0,17.1162,17.1331,17.1078,17.1331,3463600.0
2012-05-04 12:30:00,20.36,20.37,20.34,20.36,2312800.0,17.1331,17.1415,17.1162,17.1331,2312800.0
2012-05-04 12:35:00,20.36,20.37,20.33,20.36,3738000.0,17.1331,17.1415,17.1078,17.1331,3738000.0
2012-05-04 12:40:00,20.36,20.37,20.35,20.36,2550800.0,17.1331,17.1415,17.1247,17.1331,2550800.0
2012-05-04 12:45:00,20.36,20.38,20.35,20.37,2847600.0,17.1331,17.1499,17.1247,17.1415,2847600.0
2012-05-04 12:50:00,20.37,20.38,20.34,20.34,2637600.0,17.1415,17.1499,17.1162,17.1162,2637600.0
2012-05-04 12:55:00,20.35,20.36,20.34,20.36,1416800.0,17.1247,17.1331,17.1162,17.1331,1416800.0
2012-05-04 13:00:00,20.36,20.37,20.34,20.34,2976400.0,17.1331,17.1415,17.1162,17.1162,2976400.0
2012-05-04 13:05:00,20.34,20.36,20.34,20.35,3360000.0,17.1162,17.1331,17.1162,17.1247,3360000.0
2012-05-04 13:10:00,20.35,20.36,20.35,20.35,2380000.0,17.1247,17.1331,17.1247,17.1247,2380000.0
2012-05-04 13:15:00,20.35,20.35,20.33,20.33,2444400.0,17.1247,17.1247,17.1078,17.1078,2444400.0
2012-05-04 13:20:00,20.33,20.33,20.32,20.32,5740000.0,17.1078,17.1078,17.0994,17.0994,5740000.0
2012-05-04 13:25:00,20.32,20.33,20.31,20.33,3777200.0,17.0994,17.1078,17.091,17.1078,3777200.0
2012-05-04 13:30:00,20.33,20.33,20.31,20.32,3654000.0,17.1078,17.1078,17.091,17.0994,3654000.0
2012-05-04 13:35:00,20.31,20.32,20.29,20.29,6638800.0,17.091,17.0994,17.0742,17.0742,6638800.0
2012-05-04 13:40:00,20.29,20.32,20.27,20.31,6053600.0,17.0742,17.0994,17.0573,17.091,6053600.0
2012-05-04 13:45:00,20.31,20.33,20.3,20.32,4452000.0,17.091,17.1078,17.0826,17.0994,4452000.0
2012-05-04 13:50:00,20.32,20.33,20.31,20.33,3508400.0,17.0994,17.1078,17.091,17.1078,3508400.0
2012-05-04 13:55:00,20.33,20.33,20.31,20.32,2878400.0,17.1078,17.1078,17.091,17.0994,2878400.0
2012-05-04 14:00:00,20.31,20.31,20.28,20.29,3883600.0,17.091,17.091,17.0658,17.0742,3883600.0
2012-05-04 14:05:00,20.29,20.29,20.27,20.28,3550400.0,17.0742,17.0742,17.0573,17.0658,3550400.0
2012-05-04 14:10:00,20.28,20.3,20.26,20.28,4989600.0,17.0658,17.0826,17.0489,17.0658,4989600.0
2012-05-04 14:15:00,20.28,20.31,20.28,20.3,3836000.0,17.0658,17.091,17.0658,17.0826,3836000.0
2012-05-04 14:20:00,20.3,20.3,20.28,20.28,2506000.0,17.0826,17.0826,17.0658,17.0658,2506000.0
2012-05-04 14:25:00,20.28,20.28,20.27,20.28,2354800.0,17.0658,17.0658,17.0573,17.0658,2354800.0
2012-05-04 14:30:00,20.28,20.29,20.27,20.28,2671200.0,17.0658,17.0742,17.0573,17.0658,2671200.0
2012-05-04 14:35:00,20.28,20.28,20.24,20.25,7518000.0,17.0658,17.0658,17.0321,17.0405,7518000.0
2012-05-04 14:40:00,20.25,20.25,20.22,20.24,6988800.0,17.0405,17.0405,17.0153,17.0321,6988800.0
2012-05-04 14:45:00,20.23,20.24,20.23,20.23,3567200.0,17.0237,17.0321,17.0237,17.0237,3567200.0
2012-05-04 14:50:00,20.23,20.24,20.21,20.21,5630800.0,17.0237,17.0321,17.0068,17.0068,5630800.0
2012-05-04 14:55:00,20.21,20.26,20.21,20.24,5289200.0,17.0068,17.0489,17.0068,17.0321,5289200.0
2012-05-04 15:00:00,20.24,20.28,20.24,20.26,5224800.0,17.0321,17.0658,17.0321,17.0489,5224800.0
2012-05-04 15:05:00,20.26,20.26,20.24,20.24,3967600.0,17.0489,17.0489,17.0321,17.0321,3967600.0
2012-05-04 15:10:00,20.24,20.26,20.24,20.24,3010000.0,17.0321,17.0489,17.0321,17.0321,3010000.0
2012-05-04 15:15:00,20.24,20.26,20.23,20.24,3018400.0,17.0321,17.0489,17.0237,17.0321,3018400.0
2012-05-04 15:20:00,20.24,20.25,20.24,20.25,2982000.0,17.0321,17.0405,17.0321,17.0405,2982000.0
2012-05-04 15:25:00,20.25,20.25,20.23,20.24,3934000.0,17.0405,17.0405,17.0237,17.0321,3934000.0
2012-05-04 15:30:00,20.24,20.25,20.24,20.24,4695600.0,17.0321,17.0405,17.0321,17.0321,4695600.0
2012-05-04 15:35:00,20.24,20.24,20.22,20.22,7380800.0,17.0321,17.0321,17.0153,17.0153,7380800.0
2012-05-04 15:40:00,20.22,20.25,20.22,20.25,7943600.0,17.0153,17.0405,17.0153,17.0405,7943600.0
2012-05-04 15:45:00,20.25,20.27,20.23,20.25,9598400.0,17.0405,17.0573,17.0237,17.0405,9598400.0
2012-05-04 15:50:00,20.25,20.25,20.23,20.24,9268000.0,17.0405,17.0405,17.0237,17.0321,9268000.0
2012-05-04 15:55:00,20.23,20.25,20.18,20.19,20067600.0,17.0237,17.0405,16.9816,16.99,20067600.0
2012-05-07 09:30:00,20.06,20.27,20.04,20.27,28327600.0,16.8806,17.0573,16.8638,17.0573,28327600.0
2012-05-07 09:35:00,20.26,20.37,20.24,20.32,23990400.0,17.0489,17.1415,17.0321,17.0994,23990400.0
2012-05-07 09:40:00,20.32,20.46,20.29,20.44,20465200.0,17.0994,17.2172,17.0742,17.2004,20465200.0
2012-05-07 09:45:00,20.44,20.44,20.32,20.34,13510000.0,17.2004,17.2004,17.0994,17.1162,13510000.0
2012-05-07 09:50:00,20.33,20.39,20.29,20.3,13955200.0,17.1078,17.1583,17.0742,17.0826,13955200.0
2012-05-07 09:55:00,20.3,20.3,20.25,20.27,10718400.0,17.0826,17.0826,17.0405,17.0573,10718400.0
2012-05-07 10:00:00,20.27,20.33,20.26,20.29,9833600.0,17.0573,17.1078,17.0489,17.0742,9833600.0
2012-05-07 10:05:00,20.29,20.3,20.19,20.22,12202400.0,17.0742,17.0826,16.99,17.0153,12202400.0
2012-05-07 10:10:00,20.22,20.24,20.19,20.24,8181600.0,17.0153,17.0321,16.99,17.0321,8181600.0
2012-05-07 10:15:00,20.23,20.3,20.19,20.3,10388000.0,17.0237,17.0826,16.99,17.0826,10388000.0
2012-05-07 10:20:00,20.29,20.3,20.24,20.28,7352800.0,17.0742,17.0826,17.0321,17.0658,7352800.0
2012-05-07 10:25:00,20.27,20.27,20.19,20.19,5454400.0,17.0573,17.0573,16.99,16.99,5454400.0
2012-05-07 10:30:00,20.19,20.21,20.15,20.16,6456800.0,16.99,17.0068,16.9564,16.9648,6456800.0
2012-05-07 10:35:00,20.17,20.17,20.08,20.1,8220800.0,16.9732,16.9732,16.8974,16.9143,8220800.0
2012-05-07 10:40:00,20.1,20.14,20.06,20.09,9021600.0,16.9143,16.9479,16.8806,16.9059,9021600.0
2012-05-07 10:45:00,20.08,20.15,20.08,20.14,6739600.0,16.8974,16.9564,16.8974,16.9479,6739600.0
2012-05-07 10:50:00,20.15,20.15,20.11,20.14,6305600.0,16.9564,16.9564,16.9227,16.9479,6305600.0
2012-05-07 10:55:00,20.15,20.21,20.13,20.21,6291600.0,16.9564,17.0068,16.9395,17.0068,6291600.0
2012-05-07 11:00:00,20.2,20.24,20.17,20.19,7473200.0,16.9984,17.0321,16.9732,16.99,7473200.0
2012-05-07 11:05:00,20.19,20.21,20.16,20.18,4018000.0,16.99,17.0068,16.9648,16.9816,4018000.0
2012-05-07 11:10:00,20.18,20.21,20.17,20.18,3404800.0,16.9816,17.0068,16.9732,16.9816,3404800.0
2012-05-07 11:15:00,20.17,20.18,20.15,20.16,2312800.0,16.9732,16.9816,16.9564,16.9648,2312800.0
2012-05-07 11:20:00,20.17,20.2,20.13,20.16,5409600.0,16.9732,16.9984,16.9395,16.9648,5409600.0
2012-05-07 11:25:00,20.15,20.15,20.12,20.12,3430000.0,16.9564,16.9564,16.9311,16.9311,3430000.0
2012-05-07 11:30:00,20.12,20.16,20.12,20.15,2447200.0,16.9311,16.9648,16.9311,16.9564,2447200.0
2012-05-07 11:35:00,20.15,20.17,20.12,20.14,3847200.0,16.9564,16.9732,16.9311,16.9479,3847200.0
2012-05-07 11:40:00,20.14,20.15,20.09,20.09,2601200.0,16.9479,16.9564,16.9059,16.9059,2601200.0
2012-05-07 11:45:00,20.1,20.12,20.08,20.11,3208800.0,16.9143,16.9311,16.8974,16.9227,3208800.0
2012-05-07 11:50:00,20.11,20.13,20.08,20.09,1828400.0,16.9227,16.9395,16.8974,16.9059,1828400.0
2012-05-07 11:55:00,20.1,20.15,20.09,20.15,2394000.0,16.9143,16.9564,16.9059,16.9564,2394000.0
2012-05-07 12:00:00,20.14,20.18,20.13,20.18,4558400.0,16.9479,16.9816,16.9395,16.9816,4558400.0
2012-05-07 12:05:00,20.18,20.18,20.15,20.16,4236400.0,16.9816,16.9816,16.9564,16.9648,4236400.0
2012-05-07 12:10:00,20.16,20.17,20.15,20.16,1153600.0,16.9648,16.9732,16.9564,16.9648,1153600.0
2012-05-07 12:15:00,20.16,20.16,20.13,20.16,1475600.0,16.9648,16.9648,16.9395,16.9648,1475600.0
2012-05-07 12:20:00,20.16,20.18,20.15,20.16,1971200.0,16.9648,16.9816,16.9564,16.9648,1971200.0
2012-05-07 12:25:00,20.17,20.17,20.16,20.17,1139600.0,16.9732,16.9732,16.9648,16.9732,1139600.0
2012-05-07 12:30:00,20.17,20.31,20.17,20.31,8293600.0,16.9732,17.091,16.9732,17.091,8293600.0
2012-05-07 12:35:00,20.3,20.31,20.27,20.28,5888400.0,17.0826,17.091,17.0573,17.0658,5888400.0
2012-05-07 12:40:00,20.28,20.32,20.28,20.29,6428800.0,17.0658,17.0994,17.0658,17.0742,6428800.0
2012-05-07 12:45:00,20.29,20.32,20.27,20.28,3617600.0,17.0742,17.0994,17.0573,17.0658,3617600.0
2012-05-07 12:50:00,20.28,20.28,20.24,20.24,4090800.0,17.0658,17.0658,17.0321,17.0321,4090800.0
2012-05-07 12:55:00,20.25,20.28,20.22,20.27,2976400.0,17.0405,17.0658,17.0153,17.0573,2976400.0
2012-05-07 13:00:00,20.27,20.29,20.26,20.29,1733200.0,17.0573,17.0742,17.0489,17.0742,1733200.0
2012-05-07 13:05:00,20.29,20.3,20.26,20.27,2576000.0,17.0742,17.0826,17.0489,17.0573,2576000.0
2012-05-07 13:10:00,20.27,20.31,20.26,20.31,2010400.0,17.0573,17.091,17.0489,17.091,2010400.0
2012-05-07 13:15:00,20.31,20.31,20.28,20.29,2786000.0,17.091,17.091,17.0658,17.0742,2786000.0
2012-05-07 13:20:00,20.29,20.35,20.29,20.32,4995200.0,17.0742,17.1247,17.0742,17.0994,4995200.0
2012-05-07 13:25:00,20.32,20.32,20.29,20.3,2562000.0,17.0994,17.0994,17.0742,17.0826,2562000.0
2012-05-07 13:30:00,20.29,20.31,20.29,20.29,2164400.0,17.0742,17.091,17.0742,17.0742,2164400.0
2012-05-07 13:35:00,20.29,20.34,20.29,20.33,2727200.0,17.0742,17.1162,17.0742,17.1078,2727200.0
2012-05-07 13:40:00,20.33,20.38,20.32,20.38,7523600.0,17.1078,17.1499,17.0994,17.1499,7523600.0
2012-05-07 13:45:00,20.38,20.4,20.36,20.39,4992400.0,17.1499,17.1667,17.1331,17.1583,4992400.0
2012-05-07 13:50:00,20.39,20.39,20.35,20.37,5210800.0,17.1583,17.1583,17.1247,17.1415,5210800.0
2012-05-07 13:55:00,20.37,20.41,20.37,20.39,3738000.0,17.1415,17.1751,17.1415,17.1583,3738000.0
2012-05-07 14:00:00,20.4,20.41,20.38,20.4,4631200.0,17.1667,17.1751,17.1499,17.1667,4631200.0
2012-05-07 14:05:00,20.4,20.41,20.39,20.4,2794400.0,17.1667,17.1751,17.1583,17.1667,2794400.0
2012-05-07 14:10:00,20.39,20.41,20.37,20.38,3127600.0,17.1583,17.1751,17.1415,17.1499,3127600.0
2012-05-07 14:15:00,20.38,20.4,20.37,20.38,3158400.0,17.1499,17.1667,17.1415,17.1499,3158400.0
2012-05-07 14:20:00,20.38,20.43,20.38,20.42,4779600.0,17.1499,17.192,17.1499,17.1836,4779600.0
2012-05-07 14:25:00,20.42,20.43,20.39,20.4,4919600.0,17.1836,17.192,17.1583,17.1667,4919600.0
2012-05-07 14:30:00,20.4,20.4,20.34,20.35,5222000.0,17.1667,17.1667,17.1162,17.1247,5222000.0
2012-05-07 14:35:00,20.36,20.37,20.34,20.37,2800000.0,17.1331,17.1415,17.1162,17.1415,2800000.0
2012-05-07 14:40:00,20.37,20.39,20.35,20.38,2968000.0,17.1415,17.1583,17.1247,17.1499,2968000.0
2012-05-07 14:45:00,20.38,20.4,20.37,20.38,2419200.0,17.1499,17.1667,17.1415,17.1499,2419200.0
2012-05-07 14:50:00,20.38,20.41,20.38,20.4,2172800.0,17.1499,17.1751,17.1499,17.1667,2172800.0
2012-05-07 14:55:00,20.4,20.42,20.39,20.41,2052400.0,17.1667,17.1836,17.1583,17.1751,2052400.0
2012-05-07 15:00:00,20.41,20.44,20.39,20.41,3928400.0,17.1751,17.2004,17.1583,17.1751,3928400.0
2012-05-07 15:05:00,20.41,20.41,20.36,20.36,2867200.0,17.1751,17.1751,17.1331,17.1331,2867200.0
2012-05-07 15:10:00,20.36,20.4,20.36,20.39,2469600.0,17.1331,17.1667,17.1331,17.1583,2469600.0
2012-05-07 15:15:00,20.39,20.42,20.37,20.41,2416400.0,17.1583,17.1836,17.1415,17.1751,2416400.0
2012-05-07 15:20:00,20.41,20.42,20.39,20.39,1811600.0,17.1751,17.1836,17.1583,17.1583,1811600.0
2012-05-07 15:25:00,20.39,20.41,20.37,20.37,2564800.0,17.1583,17.1751,17.1415,17.1415,2564800.0
2012-05-07 15:30:00,20.38,20.4,20.36,20.4,3354400.0,17.1499,17.1667,17.1331,17.1667,3354400.0
2012-05-07 15:35:00,20.4,20.41,20.38,20.39,2052400.0,17.1667,17.1751,17.1499,17.1583,2052400.0
2012-05-07 15:40:00,20.39,20.39,20.36,20.38,3362800.0,17.1583,17.1583,17.1331,17.1499,3362800.0
2012-05-07 15:45:00,20.38,20.39,20.37,20.38,4558400.0,17.1499,17.1583,17.1415,17.1499,4558400.0
2012-05-07 15:50:00,20.38,20.38,20.29,20.3,7660800.0,17.1499,17.1499,17.0742,17.0826,7660800.0
2012-05-07 15:55:00,20.31,20.36,20.3,20.34,9959600.0,17.091,17.1331,17.0826,17.1162,9959600.0
2012-05-08 09:30:00,20.36,20.41,20.28,20.29,18110400.0,17.1331,17.1751,17.0658,17.0742,18110400.0
2012-05-08 09:35:00,20.27,20.3,20.21,20.22,13490400.0,17.0573,17.0826,17.0068,17.0153,13490400.0
2012-05-08 09:40:00,20.21,20.28,20.18,20.23,10124800.0,17.0068,17.0658,16.9816,17.0237,10124800.0
2012-05-08 09:45:00,20.23,20.31,20.22,20.27,7798000.0,17.0237,17.091,17.0153,17.0573,7798000.0
2012-05-08 09:50:00,20.27,20.29,20.19,20.2,7417200.0,17.0573,17.0742,16.99,16.9984,7417200.0
2012-05-08 09:55:00,20.2,20.21,20.16,20.17,8909600.0,16.9984,17.0068,16.9648,16.9732,8909600.0
2012-05-08 10:00:00,20.18,20.18,20.13,20.15,8904000.0,16.9816,16.9816,16.9395,16.9564,8904000.0
2012-05-08 10:05:00,20.15,20.17,20.14,20.15,6543600.0,16.9564,16.9732,16.9479,16.9564,6543600.0
2012-05-08 10:10:00,20.16,20.21,20.14,20.18,7145600.0,16.9648,17.0068,16.9479,16.9816,7145600.0
2012-05-08 10:15:00,20.18,20.23,20.16,20.22,6613600.0,16.9816,17.0237,16.9648,17.0153,6613600.0
2012-05-08 10:20:00,20.22,20.23,20.18,20.18,3782800.0,17.0153,17.0237,16.9816,16.9816,3782800.0
2012-05-08 10:25:00,20.18,20.19,20.16,20.18,4093600.0,16.9816,16.99,16.9648,16.9816,4093600.0
2012-05-08 10:30:00,20.18,20.2,20.16,20.16,4950400.0,16.9816,16.9984,16.9648,16.9648,4950400.0
2012-05-08 10:35:00,20.17,20.17,20.11,20.14,9184000.0,16.9732,16.9732,16.9227,16.9479,9184000.0
2012-05-08 10:40:00,20.14,20.15,20.09,20.09,6224400.0,16.9479,16.9564,16.9059,16.9059,6224400.0
2012-05-08 10:45:00,20.09,20.12,20.06,20.08,7688800.0,16.9059,16.9311,16.8806,16.8974,7688800.0
2012-05-08 10:50:00,20.08,20.08,20.01,20.05,13515600.0,16.8974,16.8974,16.8385,16.8722,13515600.0
2012-05-08 10:55:00,20.05,20.1,20.04,20.09,6129200.0,16.8722,16.9143,16.8638,16.9059,6129200.0
2012-05-08 11:00:00,20.1,20.1,20.06,20.06,5762400.0,16.9143,16.9143,16.8806,16.8806,5762400.0
2012-05-08 11:05:00,20.06,20.08,20.01,20.03,5644800.0,16.8806,16.8974,16.8385,16.8554,5644800.0
2012-05-08 11:10:00,20.03,20.03,19.95,19.97,14081200.0,16.8554,16.8554,16.7881,16.8049,14081200.0
2012-05-08 11:15:00,19.98,20.05,19.98,20.05,8542800.0,16.8133,16.8722,16.8133,16.8722,8542800.0
2012-05-08 11:20:00,20.05,20.08,20.04,20.06,5558000.0,16.8722,16.8974,16.8638,16.8806,5558000.0
2012-05-08 11:25:00,20.06,20.12,20.06,20.09,6686400.0,16.8806,16.9311,16.8806,16.9059,6686400.0
2012-05-08 11:30:00,20.1,20.1,20.03,20.03,7154000.0,16.9143,16.9143,16.8554,16.8554,7154000.0
2012-05-08 11:35:00,20.03,20.08,20.03,20.08,4720800.0,16.8554,16.8974,16.8554,16.8974,4720800.0
2012-05-08 11:40:00,20.08,20.1,20.05,20.06,4972800.0,16.8974,16.9143,16.8722,16.8806,4972800.0
2012-05-08 11:45:00,20.06,20.07,20.04,20.07,3816400.0,16.8806,16.889,16.8638,16.889,3816400.0
2012-05-08 11:50:00,20.07,20.15,20.06,20.13,7918400.0,16.889,16.9564,16.8806,16.9395,7918400.0
2012-05-08 11:55:00,20.13,20.14,20.09,20.11,4956000.0,16.9395,16.9479,16.9059,16.9227,4956000.0
2012-05-08 12:00:00,20.1,20.12,20.07,20.09,3791200.0,16.9143,16.9311,16.889,16.9059,3791200.0
2012-05-08 12:05:00,20.08,20.09,20.04,20.05,4435200.0,16.8974,16.9059,16.8638,16.8722,4435200.0
2012-05-08 12:10:00,20.05,20.07,20.03,20.06,2503200.0,16.8722,16.889,16.8554,16.8806,2503200.0
2012-05-08 12:15:00,20.06,20.08,20.04,20.04,2693600.0,16.8806,16.8974,16.8638,16.8638,2693600.0
2012-05-08 12:20:00,20.04,20.05,20.0,20.0,3024000.0,16.8638,16.8722,16.8301,16.8301,3024000.0
2012-05-08 12:25:00,20.0,20.02,19.98,20.01,5289200.0,16.8301,16.847,16.8133,16.8385,5289200.0
2012-05-08 12:30:00,20.01,20.02,19.99,20.01,2912000.0,16.8385,16.847,16.8217,16.8385,2912000.0
2012-05-08 12:35:00,20.01,20.05,20.01,20.05,3844400.0,16.8385,16.8722,16.8385,16.8722,3844400.0
2012-05-08 12:40:00,20.05,20.05,20.01,20.01,2786000.0,16.8722,16.8722,16.8385,16.8385,2786000.0
2012-05-08 12:45:00,20.01,20.02,19.99,20.0,2828000.0,16.8385,16.847,16.8217,16.8301,2828000.0
2012-05-08 12:50:00,20.01,20.01,19.98,20.0,2808400.0,16.8385,16.8385,16.8133,16.8301,2808400.0
2012-05-08 12:55:00,20.0,20.01,19.98,20.0,1447600.0,16.8301,16.8385,16.8133,16.8301,1447600.0
2012-05-08 13:00:00,20.0,20.02,20.0,20.01,2506000.0,16.8301,16.847,16.8301,16.8385,2506000.0
2012-05-08 13:05:00,20.01,20.03,19.99,20.03,3057600.0,16.8385,16.8554,16.8217,16.8554,3057600.0
2012-05-08 13:10:00,20.03,20.04,20.01,20.03,3222800.0,16.8554,16.8638,16.8385,16.8554,3222800.0
2012-05-08 13:15:00,20.03,20.05,20.03,20.04,2500400.0,16.8554,16.8722,16.8554,16.8638,2500400.0
2012-05-08 13:20:00,20.04,20.05,20.02,20.02,2108400.0,16.8638,16.8722,16.847,16.847,2108400.0
2012-05-08 13:25:00,20.02,20.07,20.01,20.07,4292400.0,16.847,16.889,16.8385,16.889,4292400.0
2012-05-08 13:30:00,20.06,20.09,20.05,20.07,3976000.0,16.8806,16.9059,16.8722,16.889,3976000.0
2012-05-08 13:35:00,20.06,20.12,20.06,20.12,4732000.0,16.8806,16.9311,16.8806,16.9311,4732000.0
2012-05-08 13:40:00,20.11,20.14,20.09,20.14,4236400.0,16.9227,16.9479,16.9059,16.9479,4236400.0
2012-05-08 13:45:00,20.14,20.14,20.1,20.11,3318000.0,16.9479,16.9479,16.9143,16.9227,3318000.0
2012-05-08 13:50:00,20.11,20.12,20.07,20.08,2912000.0,16.9227,16.9311,16.889,16.8974,2912000.0
2012-05-08 13:55:00,20.08,20.11,20.07,20.11,2478000.0,16.8974,16.9227,16.889,16.9227,2478000.0
2012-05-08 14:00:00,20.1,20.14,20.1,20.13,3987200.0,16.9143,16.9479,16.9143,16.9395,3987200.0
2012-05-08 14:05:00,20.13,20.15,20.11,20.14,3654000.0,16.9395,16.9564,16.9227,16.9479,3654000.0
2012-05-08 14:10:00,20.14,20.16,20.1,20.11,3497200.0,16.9479,16.9648,16.9143,16.9227,3497200.0
2012-05-08 14:15:00,20.1,20.12,20.1,20.11,1878800.0,16.9143,16.9311,16.9143,16.9227,1878800.0
2012-05-08 14:20:00,20.11,20.14,20.1,20.13,1400000.0,16.9227,16.9479,16.9143,16.9395,1400000.0
2012-05-08 14:25:00,20.13,20.19,20.13,20.19,5628000.0,16.9395,16.99,16.9395,16.99,5628000.0
2012-05-08 14:30:00,20.19,20.21,20.16,20.19,6025600.0,16.99,17.0068,16.9648,16.99,6025600.0
2012-05-08 14:35:00,20.19,20.23,20.18,20.23,5423600.0,16.99,17.0237,16.9816,17.0237,5423600.0
2012-05-08 14:40:00,20.23,20.26,20.22,20.22,7182000.0,17.0237,17.0489,17.0153,17.0153,7182000.0
2012-05-08 14:45:00,20.23,20.28,20.2,20.25,6848800.0,17.0237,17.0658,16.9984,17.0405,6848800.0
2012-05-08 14:50:00,20.25,20.33,20.24,20.3,9377200.0,17.0405,17.1078,17.0321,17.0826,9377200.0
2012-05-08 14:55:00,20.31,20.32,20.26,20.28,5765200.0,17.091,17.0994,17.0489,17.0658,5765200.0
2012-05-08 15:00:00,20.28,20.3,20.23,20.29,6484800.0,17.0658,17.0826,17.0237,17.0742,6484800.0
2012-05-08 15:05:00,20.29,20.29,20.21,20.24,5801600.0,17.0742,17.0742,17.0068,17.0321,5801600.0
2012-05-08 15:10:00,20.24,20.26,20.2,20.25,4748800.0,17.0321,17.0489,16.9984,17.0405,4748800.0
2012-05-08 15:15:00,20.26,20.33,20.24,20.32,8752800.0,17.0489,17.1078,17.0321,17.0994,8752800.0
2012-05-08 15:20:00,20.33,20.35,20.27,20.28,8738800.0,17.1078,17.1247,17.0573,17.0658,8738800.0
2012-05-08 15:25:00,20.28,20.37,20.27,20.36,8080800.0,17.0658,17.1415,17.0573,17.1331,8080800.0
2012-05-08 15:30:00,20.35,20.36,20.31,20.32,5026000.0,17.1247,17.1331,17.091,17.0994,5026000.0
2012-05-08 15:35:00,20.32,20.39,20.32,20.37,7918400.0,17.0994,17.1583,17.0994,17.1415,7918400.0
2012-05-08 15:40:00,20.37,20.38,20.31,20.33,7456400.0,17.1415,17.1499,17.091,17.1078,7456400.0
2012-05-08 15:45:00,20.34,20.36,20.29,20.31,6549200.0,17.1162,17.1331,17.0742,17.091,6549200.0
2012-05-08 15:50:00,20.31,20.34,20.31,20.32,6381200.0,17.091,17.1162,17.091,17.0994,6381200.0
2012-05-08 15:55:00,20.32,20.34,20.28,20.29,11782400.0,17.0994,17.1162,17.0658,17.0742,11782400.0
2012-05-09 09:30:00,20.13,20.16,20.05,20.11,15517600.0,16.9395,16.9648,16.8722,16.9227,15517600.0
2012-05-09 09:35:00,20.11,20.18,20.11,20.15,11513600.0,16.9227,16.9816,16.9227,16.9564,11513600.0
2012-05-09 09:40:00,20.14,20.22,20.14,20.21,11810400.0,16.9479,17.0153,16.9479,17.0068,11810400.0
2012-05-09 09:45:00,20.2,20.29,20.2,20.21,12121200.0,16.9984,17.0742,16.9984,17.0068,12121200.0
2012-05-09 09:50:00,20.2,20.26,20.18,20.19,7201600.0,16.9984,17.0489,16.9816,16.99,7201600.0
2012-05-09 09:55:00,20.19,20.24,20.17,20.23,7123200.0,16.99,17.0321,16.9732,17.0237,7123200.0
2012-05-09 10:00:00,20.23,20.24,20.18,20.21,6440000.0,17.0237,17.0321,16.9816,17.0068,6440000.0
2012-05-09 10:05:00,20.21,20.21,20.1,20.13,9721600.0,17.0068,17.0068,16.9143,16.9395,9721600.0
2012-05-09 10:10:00,20.13,20.16,20.11,20.15,6269200.0,16.9395,16.9648,16.9227,16.9564,6269200.0
2012-05-09 10:15:00,20.15,20.15,20.07,20.11,6759200.0,16.9564,16.9564,16.889,16.9227,6759200.0
2012-05-09 10:20:00,20.11,20.12,20.04,20.06,9242800.0,16.9227,16.9311,16.8638,16.8806,9242800.0
2012-05-09 10:25:00,20.06,20.08,20.03,20.06,6381200.0,16.8806,16.8974,16.8554,16.8806,6381200.0
2012-05-09 10:30:00,20.06,20.11,20.06,20.11,5843600.0,16.8806,16.9227,16.8806,16.9227,5843600.0
2012-05-09 10:35:00,20.11,20.14,20.1,20.14,5896800.0,16.9227,16.9479,16.9143,16.9479,5896800.0
2012-05-09 10:40:00,20.13,20.18,20.1,20.17,7926800.0,16.9395,16.9816,16.9143,16.9732,7926800.0
2012-05-09 10:45:00,20.17,20.21,20.16,20.17,8136800.0,16.9732,17.0068,16.9648,16.9732,8136800.0
2012-05-09 10:50:00,20.17,20.2,20.15,20.2,5398400.0,16.9732,16.9984,16.9564,16.9984,5398400.0
2012-05-09 10:55:00,20.19,20.26,20.19,20.23,6689200.0,16.99,17.0489,16.99,17.0237,6689200.0
2012-05-09 11:00:00,20.23,20.27,20.2,20.27,6680800.0,17.0237,17.0573,16.9984,17.0573,6680800.0
2012-05-09 11:05:00,20.26,20.31,20.24,20.28,7823200.0,17.0489,17.091,17.0321,17.0658,7823200.0
2012-05-09 11:10:00,20.27,20.33,20.27,20.32,9016000.0,17.0573,17.1078,17.0573,17.0994,9016000.0
2012-05-09 11:15:00,20.32,20.33,20.27,20.31,5980800.0,17.0994,17.1078,17.0573,17.091,5980800.0
2012-05-09 11:20:00,20.31,20.38,20.3,20.36,9682400.0,17.091,17.1499,17.0826,17.1331,9682400.0
2012-05-09 11:25:00,20.37,20.37,20.33,20.34,6890800.0,17.1415,17.1415,17.1078,17.1162,6890800.0
2012-05-09 11:30:00,20.34,20.35,20.28,20.29,6308400.0,17.1162,17.1247,17.0658,17.0742,6308400.0
2012-05-09 11:35:00,20.29,20.42,20.29,20.42,8758400.0,17.0742,17.1836,17.0742,17.1836,8758400.0
2012-05-09 11:40:00,20.42,20.46,20.4,20.42,11964400.0,17.1836,17.2172,17.1667,17.1836,11964400.0
2012-05-09 11:45:00,20.42,20.5,20.41,20.49,12899600.0,17.1836,17.2509,17.1751,17.2425,12899600.0
2012-05-09 11:50:00,20.49,20.5,20.45,20.47,7627200.0,17.2425,17.2509,17.2088,17.2256,7627200.0
2012-05-09 11:55:00,20.47,20.48,20.4,20.41,7602000.0,17.2256,17.2341,17.1667,17.1751,7602000.0
2012-05-09 12:00:00,20.41,20.42,20.39,20.41,5006400.0,17.1751,17.1836,17.1583,17.1751,5006400.0
2012-05-09 12:05:00,20.42,20.43,20.39,20.41,4034800.0,17.1836,17.192,17.1583,17.1751,4034800.0
2012-05-09 12:10:00,20.41,20.45,20.41,20.45,5068000.0,17.1751,17.2088,17.1751,17.2088,5068000.0
2012-05-09 12:15:00,20.45,20.45,20.41,20.42,3015600.0,17.2088,17.2088,17.1751,17.1836,3015600.0
2012-05-09 12:20:00,20.41,20.41,20.38,20.38,2945600.0,17.1751,17.1751,17.1499,17.1499,2945600.0
2012-05-09 12:25:00,20.38,20.39,20.36,20.37,4471600.0,17.1499,17.1583,17.1331,17.1415,4471600.0
2012-05-09 12:30:00,20.38,20.38,20.31,20.32,6577200.0,17.1499,17.1499,17.091,17.0994,6577200.0
2012-05-09 12:35:00,20.32,20.34,20.29,20.29,5471200.0,17.0994,17.1162,17.0742,17.0742,5471200.0
2012-05-09 12:40:00,20.3,20.33,20.29,20.32,3057600.0,17.0826,17.1078,17.0742,17.0994,3057600.0
2012-05-09 12:45:00,20.32,20.35,20.31,20.35,3264800.0,17.0994,17.1247,17.091,17.1247,3264800.0
2012-05-09 12:50:00,20.35,20.37,20.34,20.35,3486000.0,17.1247,17.1415,17.1162,17.1247,3486000.0
2012-05-09 12:55:00,20.35,20.37,20.33,20.37,2044000.0,17.1247,17.1415,17.1078,17.1415,2044000.0
2012-05-09 13:00:00,20.37,20.42,20.37,20.42,4312000.0,17.1415,17.1836,17.1415,17.1836,4312000.0
2012-05-09 13:05:00,20.42,20.43,20.39,20.39,3712800.0,17.1836,17.192,17.1583,17.1583,3712800.0
2012-05-09 13:10:00,20.39,20.4,20.36,20.36,2567600.0,17.1583,17.1667,17.1331,17.1331,2567600.0
2012-05-09 13:15:00,20.36,20.38,20.31,20.31,3225600.0,17.1331,17.1499,17.091,17.091,3225600.0
2012-05-09 13:20:00,20.32,20.41,20.31,20.39,5308800.0,17.0994,17.1751,17.091,17.1583,5308800.0
2012-05-09 13:25:00,20.4,20.43,20.36,20.36,5331200.0,17.1667,17.192,17.1331,17.1331,5331200.0
2012-05-09 13:30:00,20.36,20.45,20.36,20.44,4432400.0,17.1331,17.2088,17.1331,17.2004,4432400.0
2012-05-09 13:35:00,20.44,20.45,20.39,20.41,3693200.0,17.2004,17.2088,17.1583,17.1751,3693200.0
2012-05-09 13:40:00,20.41,20.45,20.4,20.43,3438400.0,17.1751,17.2088,17.1667,17.192,3438400.0
2012-05-09 13:45:00,20.43,20.45,20.43,20.45,3259200.0,17.192,17.2088,17.192,17.2088,3259200.0
2012-05-09 13:50:00,20.45,20.5,20.45,20.48,6969200.0,17.2088,17.2509,17.2088,17.2341,6969200.0
2012-05-09 13:55:00,20.48,20.49,20.46,20.48,4788000.0,17.2341,17.2425,17.2172,17.2341,4788000.0
2012-05-09 14:00:00,20.48,20.49,20.45,20.46,4908400.0,17.2341,17.2425,17.2088,17.2172,4908400.0
2012-05-09 14:05:00,20.46,20.47,20.43,20.44,3463600.0,17.2172,17.2256,17.192,17.2004,3463600.0
2012-05-09 14:10:00,20.44,20.45,20.41,20.44,2021600.0,17.2004,17.2088,17.1751,17.2004,2021600.0
2012-05-09 14:15:00,20.44,20.45,20.4,20.4,3354400.0,17.2004,17.2088,17.1667,17.1667,3354400.0
2012-05-09 14:20:00,20.4,20.44,20.4,20.44,2632000.0,17.1667,17.2004,17.1667,17.2004,2632000.0
2012-05-09 14:25:00,20.44,20.47,20.43,20.45,3152800.0,17.2004,17.2256,17.192,17.2088,3152800.0
2012-05-09 14:30:00,20.46,20.46,20.42,20.44,2522800.0,17.2172,17.2172,17.1836,17.2004,2522800.0
2012-05-09 14:35:00,20.43,20.44,20.4,20.4,2119600.0,17.192,17.2004,17.1667,17.1667,2119600.0
2012-05-09 14:40:00,20.4,20.44,20.4,20.43,1822800.0,17.1667,17.2004,17.1667,17.192,1822800.0
2012-05-09 14:45:00,20.43,20.43,20.38,20.38,2612400.0,17.192,17.192,17.1499,17.1499,2612400.0
2012-05-09 14:50:00,20.38,20.42,20.38,20.4,2735600.0,17.1499,17.1836,17.1499,17.1667,2735600.0
2012-05-09 14:55:00,20.4,20.41,20.36,20.36,3110800.0,17.1667,17.1751,17.1331,17.1331,3110800.0
2012-05-09 15:00:00,20.36,20.36,20.32,20.34,4230800.0,17.1331,17.1331,17.0994,17.1162,4230800.0
2012-05-09 15:05:00,20.34,20.36,20.33,20.33,2220400.0,17.1162,17.1331,17.1078,17.1078,2220400.0
2012-05-09 15:10:00,20.33,20.35,20.31,20.33,4191600.0,17.1078,17.1247,17.091,17.1078,4191600.0
2012-05-09 15:15:00,20.32,20.35,20.32,20.35,3152800.0,17.0994,17.1247,17.0994,17.1247,3152800.0
2012-05-09 15:20:00,20.35,20.4,20.35,20.39,5129600.0,17.1247,17.1667,17.1247,17.1583,5129600.0
2012-05-09 15:25:00,20.38,20.39,20.34,20.35,2660000.0,17.1499,17.1583,17.1162,17.1247,2660000.0
2012-05-09 15:30:00,20.35,20.4,20.34,20.38,3276000.0,17.1247,17.1667,17.1162,17.1499,3276000.0
2012-05-09 15:35:00,20.38,20.39,20.36,20.38,3096800.0,17.1499,17.1583,17.1331,17.1499,3096800.0
2012-05-09 15:40:00,20.38,20.43,20.37,20.42,5289200.0,17.1499,17.192,17.1415,17.1836,5289200.0
2012-05-09 15:45:00,20.42,20.43,20.38,20.41,5367600.0,17.1836,17.192,17.1499,17.1751,5367600.0
2012-05-09 15:50:00,20.41,20.41,20.34,20.36,8044400.0,17.1751,17.1751,17.1162,17.1331,8044400.0
2012-05-09 15:55:00,20.36,20.38,20.33,20.33,8724800.0,17.1331,17.1499,17.1078,17.1078,8724800.0
2012-05-10 09:30:00,20.54,20.57,20.48,20.51,18443600.0,17.2845,17.3098,17.2341,17.2593,18443600.0
2012-05-10 09:35:00,20.5,20.51,20.45,20.48,11253200.0,17.2509,17.2593,17.2088,17.2341,11253200.0
2012-05-10 09:40:00,20.49,20.49,20.42,20.46,8416800.0,17.2425,17.2425,17.1836,17.2172,8416800.0
2012-05-10 09:45:00,20.46,20.49,20.44,20.48,6386800.0,17.2172,17.2425,17.2004,17.2341,6386800.0
2012-05-10 09:50:00,20.49,20.54,20.48,20.51,10760400.0,17.2425,17.2845,17.2341,17.2593,10760400.0
2012-05-10 09:55:00,20.52,20.54,20.49,20.5,10180800.0,17.2677,17.2845,17.2425,17.2509,10180800.0
2012-05-10 10:00:00,20.5,20.51,20.46,20.46,7240800.0,17.2509,17.2593,17.2172,17.2172,7240800.0
2012-05-10 10:05:00,20.46,20.53,20.46,20.49,6059200.0,17.2172,17.2761,17.2172,17.2425,6059200.0
2012-05-10 10:10:00,20.49,20.5,20.44,20.45,5521600.0,17.2425,17.2509,17.2004,17.2088,5521600.0
2012-05-10 10:15:00,20.45,20.48,20.43,20.45,5882800.0,17.2088,17.2341,17.192,17.2088,5882800.0
2012-05-10 10:20:00,20.45,20.48,20.43,20.44,4631200.0,17.2088,17.2341,17.192,17.2004,4631200.0
2012-05-10 10:25:00,20.44,20.45,20.39,20.4,9570400.0,17.2004,17.2088,17.1583,17.1667,9570400.0
2012-05-10 10:30:00,20.41,20.43,20.38,20.42,6543600.0,17.1751,17.192,17.1499,17.1836,6543600.0
2012-05-10 10:35:00,20.42,20.44,20.41,20.44,5096000.0,17.1836,17.2004,17.1751,17.2004,5096000.0
2012-05-10 10:40:00,20.44,20.48,20.43,20.47,4788000.0,17.2004,17.2341,17.192,17.2256,4788000.0
2012-05-10 10:45:00,20.46,20.48,20.45,20.46,3654000.0,17.2172,17.2341,17.2088,17.2172,3654000.0
2012-05-10 10:50:00,20.46,20.47,20.43,20.43,2643200.0,17.2172,17.2256,17.192,17.192,2643200.0
2012-05-10 10:55:00,20.43,20.45,20.4,20.44,3878000.0,17.192,17.2088,17.1667,17.2004,3878000.0
2012-05-10 11:00:00,20.44,20.45,20.42,20.42,2704800.0,17.2004,17.2088,17.1836,17.1836,2704800.0
2012-05-10 11:05:00,20.42,20.44,20.41,20.42,2436000.0,17.1836,17.2004,17.1751,17.1836,2436000.0
2012-05-10 11:10:00,20.42,20.46,20.42,20.45,2469600.0,17.1836,17.2172,17.1836,17.2088,2469600.0
2012-05-10 11:15:00,20.45,20.47,20.44,20.47,3155600.0,17.2088,17.2256,17.2004,17.2256,3155600.0
2012-05-10 11:20:00,20.47,20.48,20.44,20.48,3161200.0,17.2256,17.2341,17.2004,17.2341,3161200.0
2012-05-10 11:25:00,20.48,20.48,20.46,20.47,2853200.0,17.2341,17.2341,17.2172,17.2256,2853200.0
2012-05-10 11:30:00,20.47,20.48,20.45,20.47,2430400.0,17.2256,17.2341,17.2088,17.2256,2430400.0
2012-05-10 11:35:00,20.47,20.48,20.45,20.46,3945200.0,17.2256,17.2341,17.2088,17.2172,3945200.0
2012-05-10 11:40:00,20.46,20.47,20.45,20.45,2668400.0,17.2172,17.2256,17.2088,17.2088,2668400.0
2012-05-10 11:45:00,20.45,20.46,20.42,20.43,2786000.0,17.2088,17.2172,17.1836,17.192,2786000.0
2012-05-10 11:50:00,20.43,20.45,20.43,20.44,924000.0,17.192,17.2088,17.192,17.2004,924000.0
2012-05-10 11:55:00,20.44,20.45,20.43,20.45,1106000.0,17.2004,17.2088,17.192,17.2088,1106000.0
2012-05-10 12:00:00,20.45,20.45,20.42,20.43,1668800.0,17.2088,17.2088,17.1836,17.192,1668800.0
2012-05-10 12:05:00,20.43,20.43,20.4,20.41,3533600.0,17.192,17.192,17.1667,17.1751,3533600.0
2012-05-10 12:10:00,20.41,20.44,20.41,20.43,3805200.0,17.1751,17.2004,17.1751,17.192,3805200.0
2012-05-10 12:15:00,20.44,20.46,20.43,20.45,2626400.0,17.2004,17.2172,17.192,17.2088,2626400.0
2012-05-10 12:20:00,20.45,20.47,20.42,20.42,3780000.0,17.2088,17.2256,17.1836,17.1836,3780000.0
2012-05-10 12:25:00,20.42,20.46,20.42,20.46,1864800.0,17.1836,17.2172,17.1836,17.2172,1864800.0
2012-05-10 12:30:00,20.46,20.47,20.44,20.47,3108000.0,17.2172,17.2256,17.2004,17.2256,3108000.0
2012-05-10 12:35:00,20.47,20.48,20.46,20.47,2254000.0,17.2256,17.2341,17.2172,17.2256,2254000.0
2012-05-10 12:40:00,20.46,20.48,20.45,20.47,2195200.0,17.2172,17.2341,17.2088,17.2256,2195200.0
2012-05-10 12:45:00,20.47,20.48,20.46,20.46,1484000.0,17.2256,17.2341,17.2172,17.2172,1484000.0
2012-05-10 12:50:00,20.47,20.49,20.46,20.48,2956800.0,17.2256,17.2425,17.2172,17.2341,2956800.0
2012-05-10 12:55:00,20.48,20.5,20.48,20.5,4384800.0,17.2341,17.2509,17.2341,17.2509,4384800.0
2012-05-10 13:00:00,20.5,20.5,20.47,20.49,3598000.0,17.2509,17.2509,17.2256,17.2425,3598000.0
2012-05-10 13:05:00,20.49,20.51,20.48,20.51,3228400.0,17.2425,17.2593,17.2341,17.2593,3228400.0
2012-05-10 13:10:00,20.51,20.51,20.47,20.47,2864400.0,17.2593,17.2593,17.2256,17.2256,2864400.0
2012-05-10 13:15:00,20.47,20.49,20.47,20.48,1573600.0,17.2256,17.2425,17.2256,17.2341,1573600.0
2012-05-10 13:20:00,20.48,20.48,20.46,20.48,2153200.0,17.2341,17.2341,17.2172,17.2341,2153200.0
2012-05-10 13:25:00,20.48,20.49,20.47,20.48,2150400.0,17.2341,17.2425,17.2256,17.2341,2150400.0
2012-05-10 13:30:00,20.48,20.5,20.48,20.49,2749600.0,17.2341,17.2509,17.2341,17.2425,2749600.0
2012-05-10 13:35:00,20.49,20.49,20.47,20.47,1629600.0,17.2425,17.2425,17.2256,17.2256,1629600.0
2012-05-10 13:40:00,20.47,20.48,20.46,20.48,1296400.0,17.2256,17.2341,17.2172,17.2341,1296400.0
2012-05-10 13:45:00,20.47,20.48,20.46,20.47,1038800.0,17.2256,17.2341,17.2172,17.2256,1038800.0
2012-05-10 13:50:00,20.47,20.48,20.44,20.45,2058000.0,17.2256,17.2341,17.2004,17.2088,2058000.0
2012-05-10 13:55:00,20.45,20.46,20.42,20.44,3273200.0,17.2088,17.2172,17.1836,17.2004,3273200.0
2012-05-10 14:00:00,20.44,20.46,20.43,20.44,1988000.0,17.2004,17.2172,17.192,17.2004,1988000.0
2012-05-10 14:05:00,20.44,20.45,20.43,20.44,1680000.0,17.2004,17.2088,17.192,17.2004,1680000.0
2012-05-10 14:10:00,20.45,20.46,20.44,20.44,2237200.0,17.2088,17.2172,17.2004,17.2004,2237200.0
2012-05-10 14:15:00,20.44,20.46,20.44,20.46,2074800.0,17.2004,17.2172,17.2004,17.2172,2074800.0
2012-05-10 14:20:00,20.46,20.46,20.44,20.45,971600.0,17.2172,17.2172,17.2004,17.2088,971600.0
2012-05-10 14:25:00,20.45,20.46,20.45,20.46,1461600.0,17.2088,17.2172,17.2088,17.2172,1461600.0
2012-05-10 14:30:00,20.46,20.46,20.42,20.43,2741200.0,17.2172,17.2172,17.1836,17.192,2741200.0
2012-05-10 14:35:00,20.43,20.45,20.43,20.45,1568000.0,17.192,17.2088,17.192,17.2088,1568000.0
2012-05-10 14:40:00,20.45,20.45,20.43,20.44,963200.0,17.2088,17.2088,17.192,17.2004,963200.0
2012-05-10 14:45:00,20.44,20.45,20.43,20.43,1506400.0,17.2004,17.2088,17.192,17.192,1506400.0
2012-05-10 14:50:00,20.43,20.44,20.42,20.42,2352000.0,17.192,17.2004,17.1836,17.1836,2352000.0
2012-05-10 14:55:00,20.42,20.42,20.4,20.41,1836800.0,17.1836,17.1836,17.1667,17.1751,1836800.0
2012-05-10 15:00:00,20.41,20.43,20.41,20.41,2455600.0,17.1751,17.192,17.1751,17.1751,2455600.0
2012-05-10 15:05:00,20.41,20.42,20.39,20.41,2080400.0,17.1751,17.1836,17.1583,17.1751,2080400.0
2012-05-10 15:10:00,20.4,20.42,20.4,20.42,1593200.0,17.1667,17.1836,17.1667,17.1836,1593200.0
2012-05-10 15:15:00,20.42,20.44,20.41,20.42,2962400.0,17.1836,17.2004,17.1751,17.1836,2962400.0
2012-05-10 15:20:00,20.43,20.43,20.4,20.43,3161200.0,17.192,17.192,17.1667,17.192,3161200.0
2012-05-10 15:25:00,20.43,20.43,20.42,20.42,1246000.0,17.192,17.192,17.1836,17.1836,1246000.0
2012-05-10 15:30:00,20.42,20.43,20.39,20.42,3393600.0,17.1836,17.192,17.1583,17.1836,3393600.0
2012-05-10 15:35:00,20.42,20.43,20.4,20.41,1929200.0,17.1836,17.192,17.1667,17.1751,1929200.0
2012-05-10 15:40:00,20.41,20.41,20.35,20.37,8052800.0,17.1751,17.1751,17.1247,17.1415,8052800.0
2012-05-10 15:45:00,20.37,20.38,20.32,20.35,9144800.0,17.1415,17.1499,17.0994,17.1247,9144800.0
2012-05-10 15:50:00,20.35,20.37,20.3,20.3,9562000.0,17.1247,17.1415,17.0826,17.0826,9562000.0
2012-05-10 15:55:00,20.31,20.38,20.31,20.38,9270800.0,17.091,17.1499,17.091,17.1499,9270800.0
2012-05-11 09:30:00,20.18,20.26,20.16,20.22,19588800.0,16.9816,17.0489,16.9648,17.0153,19588800.0
2012-05-11 09:35:00,20.23,20.27,20.18,20.22,11541600.0,17.0237,17.0573,16.9816,17.0153,11541600.0
2012-05-11 09:40:00,20.22,20.28,20.21,20.25,8576400.0,17.0153,17.0658,17.0068,17.0405,8576400.0
2012-05-11 09:45:00,20.25,20.29,20.23,20.26,8145200.0,17.0405,17.0742,17.0237,17.0489,8145200.0
2012-05-11 09:50:00,20.27,20.28,20.24,20.28,6613600.0,17.0573,17.0658,17.0321,17.0658,6613600.0
2012-05-11 09:55:00,20.27,20.32,20.24,20.24,10830400.0,17.0573,17.0994,17.0321,17.0321,10830400.0
2012-05-11 10:00:00,20.25,20.32,20.24,20.29,6633200.0,17.0405,17.0994,17.0321,17.0742,6633200.0
2012-05-11 10:05:00,20.29,20.3,20.27,20.29,3385200.0,17.0742,17.0826,17.0573,17.0742,3385200.0
2012-05-11 10:10:00,20.29,20.31,20.28,20.3,5516000.0,17.0742,17.091,17.0658,17.0826,5516000.0
2012-05-11 10:15:00,20.3,20.4,20.29,20.36,14140000.0,17.0826,17.1667,17.0742,17.1331,14140000.0
2012-05-11 10:20:00,20.37,20.4,20.37,20.39,7560000.0,17.1415,17.1667,17.1415,17.1583,7560000.0
2012-05-11 10:25:00,20.39,20.39,20.34,20.36,5314400.0,17.1583,17.1583,17.1162,17.1331,5314400.0
2012-05-11 10:30:00,20.36,20.4,20.35,20.4,5544000.0,17.1331,17.1667,17.1247,17.1667,5544000.0
2012-05-11 10:35:00,20.4,20.47,20.38,20.47,12096000.0,17.1667,17.2256,17.1499,17.2256,12096000.0
2012-05-11 10:40:00,20.47,20.52,20.45,20.47,15814400.0,17.2256,17.2677,17.2088,17.2256,15814400.0
2012-05-11 10:45:00,20.47,20.5,20.44,20.46,7750400.0,17.2256,17.2509,17.2004,17.2172,7750400.0
2012-05-11 10:50:00,20.46,20.46,20.42,20.43,5723200.0,17.2172,17.2172,17.1836,17.192,5723200.0
2012-05-11 10:55:00,20.43,20.46,20.42,20.42,4421200.0,17.192,17.2172,17.1836,17.1836,4421200.0
2012-05-11 11:00:00,20.42,20.44,20.39,20.4,4950400.0,17.1836,17.2004,17.1583,17.1667,4950400.0
2012-05-11 11:05:00,20.4,20.41,20.38,20.4,4726400.0,17.1667,17.1751,17.1499,17.1667,4726400.0
2012-05-11 11:10:00,20.4,20.44,20.39,20.4,4922400.0,17.1667,17.2004,17.1583,17.1667,4922400.0
2012-05-11 11:15:00,20.4,20.41,20.38,20.4,4225200.0,17.1667,17.1751,17.1499,17.1667,4225200.0
2012-05-11 11:20:00,20.4,20.43,20.39,20.41,4242000.0,17.1667,17.192,17.1583,17.1751,4242000.0
2012-05-11 11:25:00,20.41,20.43,20.39,20.41,3483200.0,17.1751,17.192,17.1583,17.1751,3483200.0
2012-05-11 11:30:00,20.41,20.44,20.4,20.43,3315200.0,17.1751,17.2004,17.1667,17.192,3315200.0
2012-05-11 11:35:00,20.43,20.44,20.4,20.41,2237200.0,17.192,17.2004,17.1667,17.1751,2237200.0
2012-05-11 11:40:00,20.41,20.41,20.36,20.37,5048400.0,17.1751,17.1751,17.1331,17.1415,5048400.0
2012-05-11 11:45:00,20.37,20.38,20.33,20.37,5507600.0,17.1415,17.1499,17.1078,17.1415,5507600.0
2012-05-11 11:50:00,20.37,20.37,20.35,20.36,2276400.0,17.1415,17.1415,17.1247,17.1331,2276400.0
2012-05-11 11:55:00,20.36,20.37,20.35,20.37,1366400.0,17.1331,17.1415,17.1247,17.1415,1366400.0
2012-05-11 12:00:00,20.36,20.37,20.33,20.34,2637600.0,17.1331,17.1415,17.1078,17.1162,2637600.0
2012-05-11 12:05:00,20.34,20.35,20.32,20.33,2570400.0,17.1162,17.1247,17.0994,17.1078,2570400.0
2012-05-11 12:10:00,20.33,20.33,20.29,20.29,5787600.0,17.1078,17.1078,17.0742,17.0742,5787600.0
2012-05-11 12:15:00,20.3,20.31,20.29,20.31,2525600.0,17.0826,17.091,17.0742,17.091,2525600.0
2012-05-11 12:20:00,20.31,20.32,20.3,20.32,2363200.0,17.091,17.0994,17.0826,17.0994,2363200.0
2012-05-11 12:25:00,20.32,20.34,20.31,20.33,2884000.0,17.0994,17.1162,17.091,17.1078,2884000.0
2012-05-11 12:30:00,20.33,20.34,20.32,20.34,2679600.0,17.1078,17.1162,17.0994,17.1162,2679600.0
2012-05-11 12:35:00,20.34,20.37,20.32,20.36,3833200.0,17.1162,17.1415,17.0994,17.1331,3833200.0
2012-05-11 12:40:00,20.36,20.37,20.32,20.32,4569600.0,17.1331,17.1415,17.0994,17.0994,4569600.0
2012-05-11 12:45:00,20.32,20.36,20.32,20.36,2231600.0,17.0994,17.1331,17.0994,17.1331,2231600.0
2012-05-11 12:50:00,20.36,20.36,20.31,20.32,2506000.0,17.1331,17.1331,17.091,17.0994,2506000.0
2012-05-11 12:55:00,20.33,20.34,20.29,20.31,3469200.0,17.1078,17.1162,17.0742,17.091,3469200.0
2012-05-11 13:00:00,20.31,20.31,20.29,20.31,2268000.0,17.091,17.091,17.0742,17.091,2268000.0
2012-05-11 13:05:00,20.31,20.31,20.27,20.28,3869600.0,17.091,17.091,17.0573,17.0658,3869600.0
2012-05-11 13:10:00,20.28,20.29,20.27,20.29,2382800.0,17.0658,17.0742,17.0573,17.0742,2382800.0
2012-05-11 13:15:00,20.29,20.32,20.27,20.32,3897600.0,17.0742,17.0994,17.0573,17.0994,3897600.0
2012-05-11 13:20:00,20.32,20.35,20.31,20.32,5574800.0,17.0994,17.1247,17.091,17.0994,5574800.0
2012-05-11 13:25:00,20.31,20.34,20.31,20.34,2489200.0,17.091,17.1162,17.091,17.1162,2489200.0
2012-05-11 13:30:00,20.34,20.37,20.33,20.33,3262000.0,17.1162,17.1415,17.1078,17.1078,3262000.0
2012-05-11 13:35:00,20.34,20.35,20.32,20.33,2086000.0,17.1162,17.1247,17.0994,17.1078,2086000.0
2012-05-11 13:40:00,20.33,20.34,20.31,20.33,2206400.0,17.1078,17.1162,17.091,17.1078,2206400.0
2012-05-11 13:45:00,20.33,20.33,20.32,20.32,1190000.0,17.1078,17.1078,17.0994,17.0994,1190000.0
2012-05-11 13:50:00,20.32,20.34,20.32,20.34,1915200.0,17.0994,17.1162,17.0994,17.1162,1915200.0
2012-05-11 13:55:00,20.34,20.35,20.32,20.34,1271200.0,17.1162,17.1247,17.0994,17.1162,1271200.0
2012-05-11 14:00:00,20.34,20.35,20.31,20.32,2203600.0,17.1162,17.1247,17.091,17.0994,2203600.0
2012-05-11 14:05:00,20.32,20.34,20.31,20.31,1828400.0,17.0994,17.1162,17.091,17.091,1828400.0
2012-05-11 14:10:00,20.31,20.32,20.3,20.31,1755600.0,17.091,17.0994,17.0826,17.091,1755600.0
2012-05-11 14:15:00,20.31,20.37,20.31,20.34,3732400.0,17.091,17.1415,17.091,17.1162,3732400.0
2012-05-11 14:20:00,20.34,20.35,20.33,20.33,1030400.0,17.1162,17.1247,17.1078,17.1078,1030400.0
2012-05-11 14:25:00,20.33,20.35,20.33,20.34,1271200.0,17.1078,17.1247,17.1078,17.1162,1271200.0
2012-05-11 14:30:00,20.34,20.35,20.31,20.33,3189200.0,17.1162,17.1247,17.091,17.1078,3189200.0
2012-05-11 14:35:00,20.33,20.33,20.31,20.32,1624000.0,17.1078,17.1078,17.091,17.0994,1624000.0
2012-05-11 14:40:00,20.32,20.33,20.31,20.32,1467200.0,17.0994,17.1078,17.091,17.0994,1467200.0
2012-05-11 14:45:00,20.32,20.34,20.31,20.32,2077600.0,17.0994,17.1162,17.091,17.0994,2077600.0
2012-05-11 14:50:00,20.32,20.33,20.3,20.31,2721600.0,17.0994,17.1078,17.0826,17.091,2721600.0
2012-05-11 14:55:00,20.31,20.32,20.29,20.31,2822400.0,17.091,17.0994,17.0742,17.091,2822400.0
2012-05-11 15:00:00,20.31,20.32,20.3,20.31,2839200.0,17.091,17.0994,17.0826,17.091,2839200.0
2012-05-11 15:05:00,20.3,20.31,20.29,20.29,3399200.0,17.0826,17.091,17.0742,17.0742,3399200.0
2012-05-11 15:10:00,20.29,20.3,20.28,20.29,2898000.0,17.0742,17.0826,17.0658,17.0742,2898000.0
2012-05-11 15:15:00,20.29,20.3,20.29,20.3,1794800.0,17.0742,17.0826,17.0742,17.0826,1794800.0
2012-05-11 15:20:00,20.3,20.31,20.29,20.29,1993600.0,17.0826,17.091,17.0742,17.0742,1993600.0
2012-05-11 15:25:00,20.29,20.3,20.28,20.28,3819200.0,17.0742,17.0826,17.0658,17.0658,3819200.0
2012-05-11 15:30:00,20.28,20.29,20.25,20.25,6098400.0,17.0658,17.0742,17.0405,17.0405,6098400.0
2012-05-11 15:35:00,20.25,20.26,20.25,20.25,3838800.0,17.0405,17.0489,17.0405,17.0405,3838800.0
2012-05-11 15:40:00,20.25,20.25,20.22,20.22,6434400.0,17.0405,17.0405,17.0153,17.0153,6434400.0
2012-05-11 15:45:00,20.22,20.25,20.21,20.24,7425600.0,17.0153,17.0405,17.0068,17.0321,7425600.0
2012-05-11 15:50:00,20.24,20.25,20.22,20.23,7254800.0,17.0321,17.0405,17.0153,17.0237,7254800.0
2012-05-11 15:55:00,20.23,20.24,20.22,20.24,10130400.0,17.0237,17.0321,17.0153,17.0321,10130400.0
2012-05-14 09:30:00,20.09,20.19,20.09,20.18,14070000.0,16.9059,16.99,16.9059,16.9816,14070000.0
2012-05-14 09:35:00,20.18,20.21,20.14,20.17,10668000.0,16.9816,17.0068,16.9479,16.9732,10668000.0
2012-05-14 09:40:00,20.18,20.27,20.13,20.14,17007200.0,16.9816,17.0573,16.9395,16.9479,17007200.0
2012-05-14 09:45:00,20.14,20.18,20.11,20.15,8072400.0,16.9479,16.9816,16.9227,16.9564,8072400.0
2012-05-14 09:50:00,20.15,20.23,20.14,20.19,6151600.0,16.9564,17.0237,16.9479,16.99,6151600.0
2012-05-14 09:55:00,20.19,20.2,20.14,20.16,4774000.0,16.99,16.9984,16.9479,16.9648,4774000.0
2012-05-14 10:00:00,20.16,20.17,20.14,20.16,5180000.0,16.9648,16.9732,16.9479,16.9648,5180000.0
2012-05-14 10:05:00,20.16,20.16,20.11,20.13,6599600.0,16.9648,16.9648,16.9227,16.9395,6599600.0
2012-05-14 10:10:00,20.13,20.14,20.08,20.1,7053200.0,16.9395,16.9479,16.8974,16.9143,7053200.0
2012-05-14 10:15:00,20.09,20.12,20.08,20.08,5236000.0,16.9059,16.9311,16.8974,16.8974,5236000.0
2012-05-14 10:20:00,20.08,20.15,20.07,20.13,6398000.0,16.8974,16.9564,16.889,16.9395,6398000.0
2012-05-14 10:25:00,20.13,20.14,20.09,20.1,3721200.0,16.9395,16.9479,16.9059,16.9143,3721200.0
2012-05-14 10:30:00,20.1,20.15,20.09,20.14,3886400.0,16.9143,16.9564,16.9059,16.9479,3886400.0
2012-05-14 10:35:00,20.14,20.17,20.13,20.14,3998400.0,16.9479,16.9732,16.9395,16.9479,3998400.0
2012-05-14 10:40:00,20.14,20.15,20.11,20.13,3987200.0,16.9479,16.9564,16.9227,16.9395,3987200.0
2012-05-14 10:45:00,20.14,20.14,20.11,20.14,3589600.0,16.9479,16.9479,16.9227,16.9479,3589600.0
2012-05-14 10:50:00,20.14,20.16,20.12,20.14,4298000.0,16.9479,16.9648,16.9311,16.9479,4298000.0
2012-05-14 10:55:00,20.14,20.15,20.11,20.12,2433200.0,16.9479,16.9564,16.9227,16.9311,2433200.0
2012-05-14 11:00:00,20.12,20.14,20.11,20.14,2049600.0,16.9311,16.9479,16.9227,16.9479,2049600.0
2012-05-14 11:05:00,20.14,20.15,20.12,20.12,3315200.0,16.9479,16.9564,16.9311,16.9311,3315200.0
2012-05-14 11:10:00,20.12,20.13,20.09,20.11,3595200.0,16.9311,16.9395,16.9059,16.9227,3595200.0
2012-05-14 11:15:00,20.11,20.12,20.09,20.09,2520000.0,16.9227,16.9311,16.9059,16.9059,2520000.0
2012-05-14 11:20:00,20.1,20.12,20.09,20.11,4244800.0,16.9143,16.9311,16.9059,16.9227,4244800.0
2012-05-14 11:25:00,20.1,20.19,20.1,20.17,10589600.0,16.9143,16.99,16.9143,16.9732,10589600.0
2012-05-14 11:30:00,20.16,20.18,20.13,20.14,3771600.0,16.9648,16.9816,16.9395,16.9479,3771600.0
2012-05-14 11:35:00,20.14,20.15,20.13,20.14,2049600.0,16.9479,16.9564,16.9395,16.9479,2049600.0
2012-05-14 11:40:00,20.14,20.15,20.11,20.12,2842000.0,16.9479,16.9564,16.9227,16.9311,2842000.0
2012-05-14 11:45:00,20.12,20.14,20.11,20.11,1358000.0,16.9311,16.9479,16.9227,16.9227,1358000.0
2012-05-14 11:50:00,20.11,20.12,20.09,20.1,2878400.0,16.9227,16.9311,16.9059,16.9143,2878400.0
2012-05-14 11:55:00,20.11,20.12,20.1,20.12,2438800.0,16.9227,16.9311,16.9143,16.9311,2438800.0
2012-05-14 12:00:00,20.12,20.14,20.11,20.14,1705200.0,16.9311,16.9479,16.9227,16.9479,1705200.0
2012-05-14 12:05:00,20.13,20.14,20.11,20.12,1408400.0,16.9395,16.9479,16.9227,16.9311,1408400.0
2012-05-14 12:10:00,20.12,20.13,20.11,20.12,1285200.0,16.9311,16.9395,16.9227,16.9311,1285200.0
2012-05-14 12:15:00,20.12,20.13,20.11,20.13,1055600.0,16.9311,16.9395,16.9227,16.9395,1055600.0
2012-05-14 12:20:00,20.13,20.17,20.12,20.16,2948400.0,16.9395,16.9732,16.9311,16.9648,2948400.0
2012-05-14 12:25:00,20.16,20.16,20.13,20.13,1526000.0,16.9648,16.9648,16.9395,16.9395,1526000.0
2012-05-14 12:30:00,20.13,20.14,20.13,20.14,1414000.0,16.9395,16.9479,16.9395,16.9479,1414000.0
2012-05-14 12:35:00,20.14,20.14,20.13,20.13,921200.0,16.9479,16.9479,16.9395,16.9395,921200.0
2012-05-14 12:40:00,20.13,20.14,20.13,20.13,1022000.0,16.9395,16.9479,16.9395,16.9395,1022000.0
2012-05-14 12:45:00,20.13,20.14,20.13,20.13,1335600.0,16.9395,16.9479,16.9395,16.9395,1335600.0
2012-05-14 12:50:00,20.13,20.13,20.11,20.13,1117200.0,16.9395,16.9395,16.9227,16.9395,1117200.0
2012-05-14 12:55:00,20.13,20.13,20.1,20.11,3102400.0,16.9395,16.9395,16.9143,16.9227,3102400.0
2012-05-14 13:00:00,20.11,20.12,20.1,20.11,1181600.0,16.9227,16.9311,16.9143,16.9227,1181600.0
2012-05-14 13:05:00,20.12,20.12,20.1,20.11,1288000.0,16.9311,16.9311,16.9143,16.9227,1288000.0
2012-05-14 13:10:00,20.1,20.11,20.05,20.06,6398000.0,16.9143,16.9227,16.8722,16.8806,6398000.0
2012-05-14 13:15:00,20.06,20.06,20.03,20.05,5681200.0,16.8806,16.8806,16.8554,16.8722,5681200.0
2012-05-14 13:20:00,20.05,20.07,20.04,20.05,2808400.0,16.8722,16.889,16.8638,16.8722,2808400.0
2012-05-14 13:25:00,20.05,20.06,20.04,20.06,2422000.0,16.8722,16.8806,16.8638,16.8806,2422000.0
2012-05-14 13:30:00,20.06,20.09,20.05,20.07,3320800.0,16.8806,16.9059,16.8722,16.889,3320800.0
2012-05-14 13:35:00,20.07,20.11,20.07,20.1,3379600.0,16.889,16.9227,16.889,16.9143,3379600.0
2012-05-14 13:40:00,20.1,20.1,20.08,20.08,1545600.0,16.9143,16.9143,16.8974,16.8974,1545600.0
2012-05-14 13:45:00,20.08,20.09,20.07,20.08,1164800.0,16.8974,16.9059,16.889,16.8974,1164800.0
2012-05-14 13:50:00,20.08,20.13,20.08,20.12,4852400.0,16.8974,16.9395,16.8974,16.9311,4852400.0
2012-05-14 13:55:00,20.12,20.13,20.11,20.11,2338000.0,16.9311,16.9395,16.9227,16.9227,2338000.0
2012-05-14 14:00:00,20.11,20.13,20.11,20.13,1383200.0,16.9227,16.9395,16.9227,16.9395,1383200.0
2012-05-14 14:05:00,20.13,20.13,20.11,20.12,1220800.0,16.9395,16.9395,16.9227,16.9311,1220800.0
2012-05-14 14:10:00,20.12,20.13,20.1,20.1,2833600.0,16.9311,16.9395,16.9143,16.9143,2833600.0
2012-05-14 14:15:00,20.11,20.11,20.07,20.07,3642800.0,16.9227,16.9227,16.889,16.889,3642800.0
2012-05-14 14:20:00,20.08,20.09,20.07,20.09,1654800.0,16.8974,16.9059,16.889,16.9059,1654800.0
2012-05-14 14:25:00,20.09,20.1,20.07,20.09,1531600.0,16.9059,16.9143,16.889,16.9059,1531600.0
2012-05-14 14:30:00,20.09,20.1,20.08,20.09,1254400.0,16.9059,16.9143,16.8974,16.9059,1254400.0
2012-05-14 14:35:00,20.09,20.1,20.04,20.07,3116400.0,16.9059,16.9143,16.8638,16.889,3116400.0
2012-05-14 14:40:00,20.07,20.07,20.06,20.07,1274000.0,16.889,16.889,16.8806,16.889,1274000.0
2012-05-14 14:45:00,20.07,20.08,20.04,20.05,2550800.0,16.889,16.8974,16.8638,16.8722,2550800.0
2012-05-14 14:50:00,20.05,20.07,20.04,20.05,2108400.0,16.8722,16.889,16.8638,16.8722,2108400.0
2012-05-14 14:55:00,20.05,20.06,20.03,20.04,3130400.0,16.8722,16.8806,16.8554,16.8638,3130400.0
2012-05-14 15:00:00,20.04,20.05,20.02,20.02,3872400.0,16.8638,16.8722,16.847,16.847,3872400.0
2012-05-14 15:05:00,20.02,20.04,20.02,20.03,4326000.0,16.847,16.8638,16.847,16.8554,4326000.0
2012-05-14 15:10:00,20.03,20.04,20.02,20.03,5028800.0,16.8554,16.8638,16.847,16.8554,5028800.0
2012-05-14 15:15:00,20.03,20.05,20.02,20.03,3138800.0,16.8554,16.8722,16.847,16.8554,3138800.0
2012-05-14 15:20:00,20.03,20.03,20.0,20.02,8167600.0,16.8554,16.8554,16.8301,16.847,8167600.0
2012-05-14 15:25:00,20.01,20.02,19.99,20.0,6412000.0,16.8385,16.847,16.8217,16.8301,6412000.0
2012-05-14 15:30:00,20.0,20.03,19.99,20.02,5227600.0,16.8301,16.8554,16.8217,16.847,5227600.0
2012-05-14 15:35:00,20.02,20.03,19.98,20.0,5563600.0,16.847,16.8554,16.8133,16.8301,5563600.0
2012-05-14 15:40:00,20.0,20.0,19.96,19.97,6969200.0,16.8301,16.8301,16.7965,16.8049,6969200.0
2012-05-14 15:45:00,19.97,19.98,19.93,19.93,11443600.0,16.8049,16.8133,16.7712,16.7712,11443600.0
2012-05-14 15:50:00,19.94,19.96,19.92,19.93,11214000.0,16.7796,16.7965,16.7628,16.7712,11214000.0
2012-05-14 15:55:00,19.93,19.95,19.91,19.93,14837200.0,16.7712,16.7881,16.7544,16.7712,14837200.0
2012-05-15 09:30:00,20.05,20.06,19.97,20.02,18132800.0,16.8722,16.8806,16.8049,16.847,18132800.0
2012-05-15 09:35:00,20.03,20.06,19.96,19.97,12110000.0,16.8554,16.8806,16.7965,16.8049,12110000.0
2012-05-15 09:40:00,19.96,19.98,19.89,19.89,13599600.0,16.7965,16.8133,16.7376,16.7376,13599600.0
2012-05-15 09:45:00,19.88,20.01,19.88,20.01,11555600.0,16.7291,16.8385,16.7291,16.8385,11555600.0
2012-05-15 09:50:00,20.01,20.03,19.97,19.98,8783600.0,16.8385,16.8554,16.8049,16.8133,8783600.0
2012-05-15 09:55:00,19.98,20.0,19.95,19.96,5684000.0,16.8133,16.8301,16.7881,16.7965,5684000.0
2012-05-15 10:00:00,19.96,19.99,19.9,19.91,11418400.0,16.7965,16.8217,16.746,16.7544,11418400.0
2012-05-15 10:05:00,19.91,20.0,19.89,19.99,8192800.0,16.7544,16.8301,16.7376,16.8217,8192800.0
2012-05-15 10:10:00,19.99,20.02,19.96,20.01,7229600.0,16.8217,16.847,16.7965,16.8385,7229600.0
2012-05-15 10:15:00,20.01,20.01,19.97,20.0,5409600.0,16.8385,16.8385,16.8049,16.8301,5409600.0
2012-05-15 10:20:00,20.0,20.05,20.0,20.04,9662800.0,16.8301,16.8722,16.8301,16.8638,9662800.0
2012-05-15 10:25:00,20.04,20.1,20.04,20.1,13112400.0,16.8638,16.9143,16.8638,16.9143,13112400.0
2012-05-15 10:30:00,20.1,20.1,20.06,20.08,6112400.0,16.9143,16.9143,16.8806,16.8974,6112400.0
2012-05-15 10:35:00,20.08,20.1,20.03,20.05,7313600.0,16.8974,16.9143,16.8554,16.8722,7313600.0
2012-05-15 10:40:00,20.06,20.1,20.05,20.05,3962000.0,16.8806,16.9143,16.8722,16.8722,3962000.0
2012-05-15 10:45:00,20.06,20.08,20.04,20.07,3886400.0,16.8806,16.8974,16.8638,16.889,3886400.0
2012-05-15 10:50:00,20.07,20.1,20.06,20.07,5037200.0,16.889,16.9143,16.8806,16.889,5037200.0
2012-05-15 10:55:00,20.07,20.07,19.99,20.0,7834400.0,16.889,16.889,16.8217,16.8301,7834400.0
2012-05-15 11:00:00,20.0,20.01,19.95,19.96,5244400.0,16.8301,16.8385,16.7881,16.7965,5244400.0
2012-05-15 11:05:00,19.96,19.99,19.95,19.99,3981600.0,16.7965,16.8217,16.7881,16.8217,3981600.0
2012-05-15 11:10:00,19.98,19.98,19.95,19.97,3614800.0,16.8133,16.8133,16.7881,16.8049,3614800.0
2012-05-15 11:15:00,19.97,20.0,19.97,20.0,3410400.0,16.8049,16.8301,16.8049,16.8301,3410400.0
2012-05-15 11:20:00,20.0,20.01,19.99,19.99,2013200.0,16.8301,16.8385,16.8217,16.8217,2013200.0
2012-05-15 11:25:00,19.99,20.0,19.97,19.99,1696800.0,16.8217,16.8301,16.8049,16.8217,1696800.0
2012-05-15 11:30:00,19.99,20.03,19.99,20.03,4970000.0,16.8217,16.8554,16.8217,16.8554,4970000.0
2012-05-15 11:35:00,20.02,20.07,20.02,20.05,4102000.0,16.847,16.889,16.847,16.8722,4102000.0
2012-05-15 11:40:00,20.05,20.07,20.04,20.05,2853200.0,16.8722,16.889,16.8638,16.8722,2853200.0
2012-05-15 11:45:00,20.05,20.09,20.05,20.09,6336400.0,16.8722,16.9059,16.8722,16.9059,6336400.0
2012-05-15 11:50:00,20.09,20.1,20.06,20.07,3959200.0,16.9059,16.9143,16.8806,16.889,3959200.0
2012-05-15 11:55:00,20.07,20.08,20.04,20.05,2430400.0,16.889,16.8974,16.8638,16.8722,2430400.0
2012-05-15 12:00:00,20.05,20.07,20.04,20.07,2262400.0,16.8722,16.889,16.8638,16.889,2262400.0
2012-05-15 12:05:00,20.06,20.11,20.06,20.1,6025600.0,16.8806,16.9227,16.8806,16.9143,6025600.0
2012-05-15 12:10:00,20.1,20.12,20.09,20.1,5238800.0,16.9143,16.9311,16.9059,16.9143,5238800.0
2012-05-15 12:15:00,20.1,20.1,20.06,20.07,3250800.0,16.9143,16.9143,16.8806,16.889,3250800.0
2012-05-15 12:20:00,20.07,20.08,20.05,20.06,2248400.0,16.889,16.8974,16.8722,16.8806,2248400.0
2012-05-15 12:25:00,20.06,20.11,20.06,20.1,2870000.0,16.8806,16.9227,16.8806,16.9143,2870000.0
2012-05-15 12:30:00,20.1,20.11,20.07,20.08,3455200.0,16.9143,16.9227,16.889,16.8974,3455200.0
2012-05-15 12:35:00,20.08,20.09,20.07,20.08,1304800.0,16.8974,16.9059,16.889,16.8974,1304800.0
2012-05-15 12:40:00,20.08,20.08,20.07,20.08,1268400.0,16.8974,16.8974,16.889,16.8974,1268400.0
2012-05-15 12:45:00,20.07,20.07,20.04,20.05,2816800.0,16.889,16.889,16.8638,16.8722,2816800.0
2012-05-15 12:50:00,20.05,20.05,20.02,20.03,3561600.0,16.8722,16.8722,16.847,16.8554,3561600.0
2012-05-15 12:55:00,20.03,20.04,20.02,20.04,1974000.0,16.8554,16.8638,16.847,16.8638,1974000.0
2012-05-15 13:00:00,20.04,20.07,20.04,20.05,1713600.0,16.8638,16.889,16.8638,16.8722,1713600.0
2012-05-15 13:05:00,20.05,20.06,20.04,20.04,929600.0,16.8722,16.8806,16.8638,16.8638,929600.0
2012-05-15 13:10:00,20.04,20.07,20.04,20.06,1251600.0,16.8638,16.889,16.8638,16.8806,1251600.0
2012-05-15 13:15:00,20.07,20.07,20.04,20.05,1341200.0,16.889,16.889,16.8638,16.8722,1341200.0
2012-05-15 13:20:00,20.05,20.07,20.04,20.06,1951600.0,16.8722,16.889,16.8638,16.8806,1951600.0
2012-05-15 13:25:00,20.06,20.09,20.06,20.07,1906800.0,16.8806,16.9059,16.8806,16.889,1906800.0
2012-05-15 13:30:00,20.07,20.07,20.02,20.03,2830800.0,16.889,16.889,16.847,16.8554,2830800.0
2012-05-15 13:35:00,20.03,20.04,20.0,20.01,3486000.0,16.8554,16.8638,16.8301,16.8385,3486000.0
2012-05-15 13:40:00,20.0,20.03,19.99,19.99,2548000.0,16.8301,16.8554,16.8217,16.8217,2548000.0
2012-05-15 13:45:00,19.99,20.01,19.98,19.99,2156000.0,16.8217,16.8385,16.8133,16.8217,2156000.0
2012-05-15 13:50:00,19.99,20.01,19.98,20.0,1996400.0,16.8217,16.8385,16.8133,16.8301,1996400.0
2012-05-15 13:55:00,20.0,20.0,19.96,19.99,3598000.0,16.8301,16.8301,16.7965,16.8217,3598000.0
2012-05-15 14:00:00,20.0,20.01,19.98,20.0,2998800.0,16.8301,16.8385,16.8133,16.8301,2998800.0
2012-05-15 14:05:00,20.0,20.01,19.97,19.99,1528800.0,16.8301,16.8385,16.8049,16.8217,1528800.0
2012-05-15 14:10:00,19.99,20.03,19.98,20.03,2931600.0,16.8217,16.8554,16.8133,16.8554,2931600.0
2012-05-15 14:15:00,20.02,20.03,20.0,20.01,1965600.0,16.847,16.8554,16.8301,16.8385,1965600.0
2012-05-15 14:20:00,20.01,20.04,20.01,20.03,2298800.0,16.8385,16.8638,16.8385,16.8554,2298800.0
2012-05-15 14:25:00,20.03,20.04,20.01,20.03,2545200.0,16.8554,16.8638,16.8385,16.8554,2545200.0
2012-05-15 14:30:00,20.03,20.03,20.01,20.02,1078000.0,16.8554,16.8554,16.8385,16.847,1078000.0
2012-05-15 14:35:00,20.02,20.03,19.96,19.98,3234000.0,16.847,16.8554,16.7965,16.8133,3234000.0
2012-05-15 14:40:00,19.98,19.99,19.97,19.99,1741600.0,16.8133,16.8217,16.8049,16.8217,1741600.0
2012-05-15 14:45:00,19.99,20.0,19.97,19.99,1565200.0,16.8217,16.8301,16.8049,16.8217,1565200.0
2012-05-15 14:50:00,19.98,19.98,19.95,19.96,3656800.0,16.8133,16.8133,16.7881,16.7965,3656800.0
2012-05-15 14:55:00,19.96,19.96,19.94,19.95,2665600.0,16.7965,16.7965,16.7796,16.7881,2665600.0
2012-05-15 15:00:00,19.94,19.94,19.9,19.91,7092400.0,16.7796,16.7796,16.746,16.7544,7092400.0
2012-05-15 15:05:00,19.91,19.92,19.84,19.84,9038400.0,16.7544,16.7628,16.6955,16.6955,9038400.0
2012-05-15 15:10:00,19.85,19.88,19.79,19.81,14840000.0,16.7039,16.7291,16.6534,16.6702,14840000.0
2012-05-15 15:15:00,19.81,19.85,19.77,19.84,10348800.0,16.6702,16.7039,16.6366,16.6955,10348800.0
2012-05-15 15:20:00,19.84,19.85,19.79,19.81,6832000.0,16.6955,16.7039,16.6534,16.6702,6832000.0
2012-05-15 15:25:00,19.81,19.82,19.77,19.79,8251600.0,16.6702,16.6787,16.6366,16.6534,8251600.0
2012-05-15 15:30:00,19.79,19.81,19.76,19.79,7299600.0,16.6534,16.6702,16.6282,16.6534,7299600.0
2012-05-15 15:35:00,19.79,19.81,19.72,19.74,9198000.0,16.6534,16.6702,16.5945,16.6113,9198000.0
2012-05-15 15:40:00,19.74,19.79,19.73,19.75,9671200.0,16.6113,16.6534,16.6029,16.6198,9671200.0
2012-05-15 15:45:00,19.75,19.78,19.71,19.72,11172000.0,16.6198,16.645,16.5861,16.5945,11172000.0
2012-05-15 15:50:00,19.72,19.73,19.71,19.71,11810400.0,16.5945,16.6029,16.5861,16.5861,11810400.0
2012-05-15 15:55:00,19.71,19.75,19.71,19.75,13692000.0,16.5861,16.6198,16.5861,16.6198,13692000.0
2012-05-16 09:30:00,19.79,19.89,19.75,19.82,15299200.0,16.6534,16.7376,16.6198,16.6787,15299200.0
2012-05-16 09:35:00,19.82,19.84,19.77,19.79,9570400.0,16.6787,16.6955,16.6366,16.6534,9570400.0
2012-05-16 09:40:00,19.79,19.81,19.74,19.78,11925200.0,16.6534,16.6702,16.6113,16.645,11925200.0
2012-05-16 09:45:00,19.78,19.82,19.74,19.8,8215200.0,16.645,16.6787,16.6113,16.6618,8215200.0
2012-05-16 09:50:00,19.8,19.85,19.79,19.81,9494800.0,16.6618,16.7039,16.6534,16.6702,9494800.0
2012-05-16 09:55:00,19.81,19.83,19.77,19.78,5919200.0,16.6702,16.6871,16.6366,16.645,5919200.0
2012-05-16 10:00:00,19.78,19.8,19.73,19.73,9324000.0,16.645,16.6618,16.6029,16.6029,9324000.0
2012-05-16 10:05:00,19.73,19.79,19.73,19.78,6650000.0,16.6029,16.6534,16.6029,16.645,6650000.0
2012-05-16 10:10:00,19.78,19.78,19.7,19.72,7226800.0,16.645,16.645,16.5777,16.5945,7226800.0
2012-05-16 10:15:00,19.72,19.76,19.71,19.76,8850800.0,16.5945,16.6282,16.5861,16.6282,8850800.0
2012-05-16 10:20:00,19.76,19.82,19.75,19.82,8831200.0,16.6282,16.6787,16.6198,16.6787,8831200.0
2012-05-16 10:25:00,19.81,19.82,19.77,19.77,4832800.0,16.6702,16.6787,16.6366,16.6366,4832800.0
2012-05-16 10:30:00,19.77,19.81,19.77,19.79,4379200.0,16.6366,16.6702,16.6366,16.6534,4379200.0
2012-05-16 10:35:00,19.8,19.8,19.75,19.77,5121200.0,16.6618,16.6618,16.6198,16.6366,5121200.0
2012-05-16 10:40:00,19.77,19.79,19.73,19.78,5286400.0,16.6366,16.6534,16.6029,16.645,5286400.0
2012-05-16 10:45:00,19.78,19.81,19.76,19.79,4723600.0,16.645,16.6702,16.6282,16.6534,4723600.0
2012-05-16 10:50:00,19.79,19.82,19.76,19.82,5726000.0,16.6534,16.6787,16.6282,16.6787,5726000.0
2012-05-16 10:55:00,19.82,19.83,19.79,19.8,6034000.0,16.6787,16.6871,16.6534,16.6618,6034000.0
2012-05-16 11:00:00,19.79,19.81,19.76,19.78,4779600.0,16.6534,16.6702,16.6282,16.645,4779600.0
2012-05-16 11:05:00,19.77,19.77,19.72,19.76,7498400.0,16.6366,16.6366,16.5945,16.6282,7498400.0
2012-05-16 11:10:00,19.76,19.79,19.75,19.76,3360000.0,16.6282,16.6534,16.6198,16.6282,3360000.0
2012-05-16 11:15:00,19.76,19.78,19.75,19.75,3539200.0,16.6282,16.645,16.6198,16.6198,3539200.0
2012-05-16 11:20:00,19.76,19.76,19.71,19.72,5009200.0,16.6282,16.6282,16.5861,16.5945,5009200.0
2012-05-16 11:25:00,19.71,19.72,19.66,19.66,9853200.0,16.5861,16.5945,16.544,16.544,9853200.0
2012-05-16 11:30:00,19.66,19.7,19.66,19.69,5924800.0,16.544,16.5777,16.544,16.5693,5924800.0
2012-05-16 11:35:00,19.69,19.69,19.66,19.68,3130400.0,16.5693,16.5693,16.544,16.5608,3130400.0
2012-05-16 11:40:00,19.68,19.7,19.66,19.69,5521600.0,16.5608,16.5777,16.544,16.5693,5521600.0
2012-05-16 11:45:00,19.69,19.7,19.67,19.7,2310000.0,16.5693,16.5777,16.5524,16.5777,2310000.0
2012-05-16 11:50:00,19.69,19.73,19.68,19.71,4062800.0,16.5693,16.6029,16.5608,16.5861,4062800.0
2012-05-16 11:55:00,19.71,19.74,19.7,19.73,3094000.0,16.5861,16.6113,16.5777,16.6029,3094000.0
2012-05-16 12:00:00,19.73,19.73,19.7,19.71,2744000.0,16.6029,16.6029,16.5777,16.5861,2744000.0
2012-05-16 12:05:00,19.71,19.71,19.69,19.71,2640400.0,16.5861,16.5861,16.5693,16.5861,2640400.0
2012-05-16 12:10:00,19.71,19.72,19.7,19.7,1366400.0,16.5861,16.5945,16.5777,16.5777,1366400.0
2012-05-16 12:15:00,19.7,19.72,19.7,19.71,1789200.0,16.5777,16.5945,16.5777,16.5861,1789200.0
2012-05-16 12:20:00,19.71,19.72,19.7,19.7,1783600.0,16.5861,16.5945,16.5777,16.5777,1783600.0
2012-05-16 12:25:00,19.7,19.72,19.69,19.71,3074400.0,16.5777,16.5945,16.5693,16.5861,3074400.0
2012-05-16 12:30:00,19.71,19.73,19.71,19.72,2892400.0,16.5861,16.6029,16.5861,16.5945,2892400.0
2012-05-16 12:35:00,19.72,19.74,19.71,19.74,1584800.0,16.5945,16.6113,16.5861,16.6113,1584800.0
2012-05-16 12:40:00,19.74,19.74,19.71,19.72,2304400.0,16.6113,16.6113,16.5861,16.5945,2304400.0
2012-05-16 12:45:00,19.72,19.74,19.71,19.73,2662800.0,16.5945,16.6113,16.5861,16.6029,2662800.0
2012-05-16 12:50:00,19.73,19.73,19.71,19.72,798000.0,16.6029,16.6029,16.5861,16.5945,798000.0
2012-05-16 12:55:00,19.73,19.73,19.7,19.7,1912400.0,16.6029,16.6029,16.5777,16.5777,1912400.0
2012-05-16 13:00:00,19.7,19.71,19.69,19.7,1542800.0,16.5777,16.5861,16.5693,16.5777,1542800.0
2012-05-16 13:05:00,19.7,19.7,19.68,19.69,2027200.0,16.5777,16.5777,16.5608,16.5693,2027200.0
2012-05-16 13:10:00,19.69,19.7,19.67,19.69,2595600.0,16.5693,16.5777,16.5524,16.5693,2595600.0
2012-05-16 13:15:00,19.69,19.71,19.69,19.71,1974000.0,16.5693,16.5861,16.5693,16.5861,1974000.0
2012-05-16 13:20:00,19.71,19.71,19.69,19.7,1450400.0,16.5861,16.5861,16.5693,16.5777,1450400.0
2012-05-16 13:25:00,19.7,19.71,19.67,19.67,2282000.0,16.5777,16.5861,16.5524,16.5524,2282000.0
2012-05-16 13:30:00,19.67,19.69,19.64,19.64,7420000.0,16.5524,16.5693,16.5272,16.5272,7420000.0
2012-05-16 13:35:00,19.64,19.64,19.56,19.6,19594400.0,16.5272,16.5272,16.4599,16.4935,19594400.0
2012-05-16 13:40:00,19.6,19.6,19.48,19.5,14663600.0,16.4935,16.4935,16.3925,16.4094,14663600.0
2012-05-16 13:45:00,19.5,19.55,19.5,19.55,7848400.0,16.4094,16.4515,16.4094,16.4515,7848400.0
2012-05-16 13:50:00,19.54,19.56,19.52,19.54,5056800.0,16.443,16.4599,16.4262,16.443,5056800.0
2012-05-16 13:55:00,19.54,19.57,19.52,19.57,6529600.0,16.443,16.4683,16.4262,16.4683,6529600.0
2012-05-16 14:00:00,19.56,19.61,19.54,19.55,7644000.0,16.4599,16.5019,16.443,16.4515,7644000.0
2012-05-16 14:05:00,19.55,19.58,19.54,19.56,3710000.0,16.4515,16.4767,16.443,16.4599,3710000.0
2012-05-16 14:10:00,19.56,19.57,19.51,19.51,5194000.0,16.4599,16.4683,16.4178,16.4178,5194000.0
2012-05-16 14:15:00,19.51,19.54,19.49,19.53,6524000.0,16.4178,16.443,16.401,16.4346,6524000.0
2012-05-16 14:20:00,19.53,19.54,19.51,19.52,4345600.0,16.4346,16.443,16.4178,16.4262,4345600.0
2012-05-16 14:25:00,19.52,19.53,19.49,19.5,3150000.0,16.4262,16.4346,16.401,16.4094,3150000.0
2012-05-16 14:30:00,19.5,19.52,19.47,19.47,5958400.0,16.4094,16.4262,16.3841,16.3841,5958400.0
2012-05-16 14:35:00,19.47,19.48,19.43,19.46,13496000.0,16.3841,16.3925,16.3505,16.3757,13496000.0
2012-05-16 14:40:00,19.45,19.48,19.41,19.46,10682000.0,16.3673,16.3925,16.3336,16.3757,10682000.0
2012-05-16 14:45:00,19.45,19.5,19.42,19.47,8517600.0,16.3673,16.4094,16.3421,16.3841,8517600.0
2012-05-16 14:50:00,19.47,19.47,19.45,19.46,5093200.0,16.3841,16.3841,16.3673,16.3757,5093200.0
2012-05-16 14:55:00,19.46,19.5,19.45,19.49,7714000.0,16.3757,16.4094,16.3673,16.401,7714000.0
2012-05-16 15:00:00,19.49,19.5,19.41,19.42,7134400.0,16.401,16.4094,16.3336,16.3421,7134400.0
2012-05-16 15:05:00,19.42,19.43,19.35,19.36,14548800.0,16.3421,16.3505,16.2831,16.2916,14548800.0
2012-05-16 15:10:00,19.35,19.38,19.32,19.36,15184400.0,16.2831,16.3084,16.2579,16.2916,15184400.0
2012-05-16 15:15:00,19.37,19.39,19.36,19.37,7750400.0,16.3,16.3168,16.2916,16.3,7750400.0
2012-05-16 15:20:00,19.37,19.39,19.32,19.38,8089200.0,16.3,16.3168,16.2579,16.3084,8089200.0
2012-05-16 15:25:00,19.38,19.4,19.34,19.34,7574000.0,16.3084,16.3252,16.2747,16.2747,7574000.0
2012-05-16 15:30:00,19.34,19.37,19.34,19.36,6890800.0,16.2747,16.3,16.2747,16.2916,6890800.0
2012-05-16 15:35:00,19.36,19.41,19.36,19.39,10228400.0,16.2916,16.3336,16.2916,16.3168,10228400.0
2012-05-16 15:40:00,19.39,19.39,19.35,19.36,7310800.0,16.3168,16.3168,16.2831,16.2916,7310800.0
2012-05-16 15:45:00,19.36,19.38,19.33,19.35,9542400.0,16.2916,16.3084,16.2663,16.2831,9542400.0
2012-05-16 15:50:00,19.35,19.46,19.35,19.46,21123200.0,16.2831,16.3757,16.2831,16.3757,21123200.0
2012-05-16 15:55:00,19.46,19.54,19.44,19.5,27700400.0,16.3757,16.443,16.3589,16.4094,27700400.0
2012-05-17 09:30:00,19.48,19.55,19.45,19.45,16797200.0,16.3925,16.4515,16.3673,16.3673,16797200.0
2012-05-17 09:35:00,19.45,19.47,19.35,19.36,14828800.0,16.3673,16.3841,16.2831,16.2916,14828800.0
2012-05-17 09:40:00,19.36,19.38,19.33,19.33,15876000.0,16.2916,16.3084,16.2663,16.2663,15876000.0
2012-05-17 09:45:00,19.33,19.33,19.19,19.23,29612800.0,16.2663,16.2663,16.1485,16.1822,29612800.0
2012-05-17 09:50:00,19.23,19.27,19.19,19.22,17514000.0,16.1822,16.2158,16.1485,16.1738,17514000.0
2012-05-17 09:55:00,19.22,19.27,19.18,19.25,15982400.0,16.1738,16.2158,16.1401,16.199,15982400.0
2012-05-17 10:00:00,19.24,19.25,19.13,19.16,19558000.0,16.1906,16.199,16.098,16.1233,19558000.0
2012-05-17 10:05:00,19.16,19.19,19.1,19.19,19443200.0,16.1233,16.1485,16.0728,16.1485,19443200.0
2012-05-17 10:10:00,19.18,19.22,19.15,19.21,13784400.0,16.1401,16.1738,16.1148,16.1653,13784400.0
2012-05-17 10:15:00,19.21,19.28,19.2,19.26,18886000.0,16.1653,16.2242,16.1569,16.2074,18886000.0
2012-05-17 10:20:00,19.27,19.36,19.27,19.36,19266800.0,16.2158,16.2916,16.2158,16.2916,19266800.0
2012-05-17 10:25:00,19.35,19.36,19.25,19.29,15355200.0,16.2831,16.2916,16.199,16.2327,15355200.0
2012-05-17 10:30:00,19.29,19.3,19.23,19.24,7630000.0,16.2327,16.2411,16.1822,16.1906,7630000.0
2012-05-17 10:35:00,19.24,19.3,19.24,19.28,9660000.0,16.1906,16.2411,16.1906,16.2242,9660000.0
2012-05-17 10:40:00,19.28,19.33,19.28,19.28,8887200.0,16.2242,16.2663,16.2242,16.2242,8887200.0
2012-05-17 10:45:00,19.28,19.3,19.2,19.2,8262800.0,16.2242,16.2411,16.1569,16.1569,8262800.0
2012-05-17 10:50:00,19.21,19.29,19.19,19.27,7742000.0,16.1653,16.2327,16.1485,16.2158,7742000.0
2012-05-17 10:55:00,19.26,19.27,19.2,19.24,4272800.0,16.2074,16.2158,16.1569,16.1906,4272800.0
2012-05-17 11:00:00,19.24,19.28,19.22,19.24,5868800.0,16.1906,16.2242,16.1738,16.1906,5868800.0
2012-05-17 11:05:00,19.24,19.26,19.22,19.23,4169200.0,16.1906,16.2074,16.1738,16.1822,4169200.0
2012-05-17 11:10:00,19.23,19.24,19.18,19.2,7014000.0,16.1822,16.1906,16.1401,16.1569,7014000.0
2012-05-17 11:15:00,19.2,19.23,19.17,19.22,7232400.0,16.1569,16.1822,16.1317,16.1738,7232400.0
2012-05-17 11:20:00,19.22,19.22,19.15,19.16,6370000.0,16.1738,16.1738,16.1148,16.1233,6370000.0
2012-05-17 11:25:00,19.16,19.18,19.13,19.14,8078000.0,16.1233,16.1401,16.098,16.1064,8078000.0
2012-05-17 11:30:00,19.14,19.15,19.06,19.09,14714000.0,16.1064,16.1148,16.0391,16.0644,14714000.0
2012-05-17 11:35:00,19.09,19.11,19.05,19.11,12852000.0,16.0644,16.0812,16.0307,16.0812,12852000.0
2012-05-17 11:40:00,19.11,19.14,19.1,19.13,7954800.0,16.0812,16.1064,16.0728,16.098,7954800.0
2012-05-17 11:45:00,19.12,19.14,19.09,19.1,4844000.0,16.0896,16.1064,16.0644,16.0728,4844000.0
2012-05-17 11:50:00,19.1,19.11,19.04,19.06,6837600.0,16.0728,16.0812,16.0223,16.0391,6837600.0
2012-05-17 11:55:00,19.06,19.1,19.05,19.1,5986400.0,16.0391,16.0728,16.0307,16.0728,5986400.0
2012-05-17 12:00:00,19.09,19.1,19.02,19.02,7554400.0,16.0644,16.0728,16.0055,16.0055,7554400.0
2012-05-17 12:05:00,19.02,19.04,19.0,19.0,9189600.0,16.0055,16.0223,15.9886,15.9886,9189600.0
2012-05-17 12:10:00,19.0,19.04,18.98,19.04,8741600.0,15.9886,16.0223,15.9718,16.0223,8741600.0
2012-05-17 12:15:00,19.04,19.05,19.01,19.05,6566000.0,16.0223,16.0307,15.997,16.0307,6566000.0
2012-05-17 12:20:00,19.05,19.1,19.03,19.08,8492400.0,16.0307,16.0728,16.0139,16.0559,8492400.0
2012-05-17 12:25:00,19.08,19.09,19.06,19.07,4908400.0,16.0559,16.0644,16.0391,16.0475,4908400.0
2012-05-17 12:30:00,19.07,19.08,19.02,19.03,5692400.0,16.0475,16.0559,16.0055,16.0139,5692400.0
2012-05-17 12:35:00,19.04,19.05,19.02,19.04,5706400.0,16.0223,16.0307,16.0055,16.0223,5706400.0
2012-05-17 12:40:00,19.04,19.09,19.03,19.07,7302400.0,16.0223,16.0644,16.0139,16.0475,7302400.0
2012-05-17 12:45:00,19.07,19.09,19.05,19.07,3612000.0,16.0475,16.0644,16.0307,16.0475,3612000.0
2012-05-17 12:50:00,19.08,19.09,19.06,19.08,2937200.0,16.0559,16.0644,16.0391,16.0559,2937200.0
2012-05-17 12:55:00,19.08,19.09,19.06,19.07,2637600.0,16.0559,16.0644,16.0391,16.0475,2637600.0
2012-05-17 13:00:00,19.07,19.09,19.06,19.08,6160000.0,16.0475,16.0644,16.0391,16.0559,6160000.0
2012-05-17 13:05:00,19.08,19.16,19.07,19.16,12616800.0,16.0559,16.1233,16.0475,16.1233,12616800.0
2012-05-17 13:10:00,19.15,19.23,19.15,19.2,11060000.0,16.1148,16.1822,16.1148,16.1569,11060000.0
2012-05-17 13:15:00,19.2,19.21,19.15,19.2,7434000.0,16.1569,16.1653,16.1148,16.1569,7434000.0
2012-05-17 13:20:00,19.2,19.23,19.19,19.21,4852400.0,16.1569,16.1822,16.1485,16.1653,4852400.0
2012-05-17 13:25:00,19.21,19.22,19.17,19.19,4368000.0,16.1653,16.1738,16.1317,16.1485,4368000.0
2012-05-17 13:30:00,19.18,19.2,19.16,19.18,3922800.0,16.1401,16.1569,16.1233,16.1401,3922800.0
2012-05-17 13:35:00,19.18,19.23,19.17,19.19,4765600.0,16.1401,16.1822,16.1317,16.1485,4765600.0
2012-05-17 13:40:00,19.19,19.2,19.14,19.15,4320400.0,16.1485,16.1569,16.1064,16.1148,4320400.0
2012-05-17 13:45:00,19.15,19.16,19.1,19.11,4975600.0,16.1148,16.1233,16.0728,16.0812,4975600.0
2012-05-17 13:50:00,19.11,19.16,19.11,19.15,3500000.0,16.0812,16.1233,16.0812,16.1148,3500000.0
2012-05-17 13:55:00,19.15,19.16,19.14,19.16,1778000.0,16.1148,16.1233,16.1064,16.1233,1778000.0
2012-05-17 14:00:00,19.15,19.15,19.11,19.13,3544800.0,16.1148,16.1148,16.0812,16.098,3544800.0
2012-05-17 14:05:00,19.12,19.14,19.1,19.1,4034800.0,16.0896,16.1064,16.0728,16.0728,4034800.0
2012-05-17 14:10:00,19.11,19.12,19.06,19.07,3866800.0,16.0812,16.0896,16.0391,16.0475,3866800.0
2012-05-17 14:15:00,19.06,19.07,19.03,19.05,5376000.0,16.0391,16.0475,16.0139,16.0307,5376000.0
2012-05-17 14:20:00,19.05,19.08,19.04,19.05,4956000.0,16.0307,16.0559,16.0223,16.0307,4956000.0
2012-05-17 14:25:00,19.05,19.06,19.02,19.03,4393200.0,16.0307,16.0391,16.0055,16.0139,4393200.0
2012-05-17 14:30:00,19.03,19.06,19.02,19.02,4888800.0,16.0139,16.0391,16.0055,16.0055,4888800.0
2012-05-17 14:35:00,19.02,19.05,19.01,19.04,4835600.0,16.0055,16.0307,15.997,16.0223,4835600.0
2012-05-17 14:40:00,19.04,19.09,19.02,19.07,6465200.0,16.0223,16.0644,16.0055,16.0475,6465200.0
2012-05-17 14:45:00,19.08,19.08,19.05,19.05,4163600.0,16.0559,16.0559,16.0307,16.0307,4163600.0
2012-05-17 14:50:00,19.05,19.06,19.02,19.03,3942400.0,16.0307,16.0391,16.0055,16.0139,3942400.0
2012-05-17 14:55:00,19.02,19.08,19.02,19.08,6148800.0,16.0055,16.0559,16.0055,16.0559,6148800.0
2012-05-17 15:00:00,19.08,19.13,19.07,19.12,7422800.0,16.0559,16.098,16.0475,16.0896,7422800.0
2012-05-17 15:05:00,19.12,19.12,19.0,19.02,8346800.0,16.0896,16.0896,15.9886,16.0055,8346800.0
2012-05-17 15:10:00,19.03,19.08,19.02,19.07,5392800.0,16.0139,16.0559,16.0055,16.0475,5392800.0
2012-05-17 15:15:00,19.07,19.08,19.02,19.06,4482800.0,16.0475,16.0559,16.0055,16.0391,4482800.0
2012-05-17 15:20:00,19.06,19.1,19.03,19.04,5882800.0,16.0391,16.0728,16.0139,16.0223,5882800.0
2012-05-17 15:25:00,19.04,19.05,19.02,19.02,5003600.0,16.0223,16.0307,16.0055,16.0055,5003600.0
2012-05-17 15:30:00,19.03,19.03,18.96,18.97,11309200.0,16.0139,16.0139,15.955,15.9634,11309200.0
2012-05-17 15:35:00,18.97,19.02,18.96,18.98,11524800.0,15.9634,16.0055,15.955,15.9718,11524800.0
2012-05-17 15:40:00,18.97,19.0,18.95,18.96,8470000.0,15.9634,15.9886,15.9465,15.955,8470000.0
2012-05-17 15:45:00,18.96,19.01,18.95,19.0,10570000.0,15.955,15.997,15.9465,15.9886,10570000.0
2012-05-17 15:50:00,19.0,19.0,18.95,18.98,14218400.0,15.9886,15.9886,15.9465,15.9718,14218400.0
2012-05-17 15:55:00,18.98,18.98,18.93,18.93,17284400.0,15.9718,15.9718,15.9297,15.9297,17284400.0
2012-05-18 09:30:00,19.07,19.12,19.01,19.02,46608800.0,16.0475,16.0896,15.997,16.0055,46608800.0
2012-05-18 09:35:00,19.03,19.08,18.98,18.99,16769200.0,16.0139,16.0559,15.9718,15.9802,16769200.0
2012-05-18 09:40:00,18.99,18.99,18.88,18.96,22867600.0,15.9802,15.9802,15.8876,15.955,22867600.0
2012-05-18 09:45:00,18.95,19.03,18.95,19.03,13120800.0,15.9465,16.0139,15.9465,16.0139,13120800.0
2012-05-18 09:50:00,19.02,19.07,18.99,19.06,11642400.0,16.0055,16.0475,15.9802,16.0391,11642400.0
2012-05-18 09:55:00,19.06,19.14,19.05,19.08,17687600.0,16.0391,16.1064,16.0307,16.0559,17687600.0
2012-05-18 10:00:00,19.08,19.2,19.07,19.19,18146800.0,16.0559,16.1569,16.0475,16.1485,18146800.0
2012-05-18 10:05:00,19.19,19.22,19.16,19.19,16965200.0,16.1485,16.1738,16.1233,16.1485,16965200.0
2012-05-18 10:10:00,19.19,19.28,19.18,19.26,17418800.0,16.1485,16.2242,16.1401,16.2074,17418800.0
2012-05-18 10:15:00,19.26,19.28,19.2,19.23,15906800.0,16.2074,16.2242,16.1569,16.1822,15906800.0
2012-05-18 10:20:00,19.24,19.36,19.22,19.32,18986800.0,16.1906,16.2916,16.1738,16.2579,18986800.0
2012-05-18 10:25:00,19.32,19.4,19.3,19.39,18908400.0,16.2579,16.3252,16.2411,16.3168,18908400.0
2012-05-18 10:30:00,19.38,19.41,19.32,19.39,15108800.0,16.3084,16.3336,16.2579,16.3168,15108800.0
2012-05-18 10:35:00,19.39,19.39,19.33,19.35,9576000.0,16.3168,16.3168,16.2663,16.2831,9576000.0
2012-05-18 10:40:00,19.35,19.37,19.28,19.3,12096000.0,16.2831,16.3,16.2242,16.2411,12096000.0
2012-05-18 10:45:00,19.3,19.34,19.3,19.33,6347600.0,16.2411,16.2747,16.2411,16.2663,6347600.0
2012-05-18 10:50:00,19.32,19.36,19.3,19.34,6630400.0,16.2579,16.2916,16.2411,16.2747,6630400.0
2012-05-18 10:55:00,19.34,19.37,19.32,19.32,8050000.0,16.2747,16.3,16.2579,16.2579,8050000.0
2012-05-18 11:00:00,19.32,19.36,19.29,19.3,6916000.0,16.2579,16.2916,16.2327,16.2411,6916000.0
2012-05-18 11:05:00,19.3,19.32,19.1,19.2,12969600.0,16.2411,16.2579,16.0728,16.1569,12969600.0
2012-05-18 11:10:00,19.2,19.34,18.99,19.23,8162000.0,16.1569,16.2747,15.9802,16.1822,8162000.0
2012-05-18 11:15:00,19.23,19.25,19.04,19.24,5160400.0,16.1822,16.199,16.0223,16.1906,5160400.0
2012-05-18 11:20:00,19.25,19.25,19.21,19.22,4124400.0,16.199,16.199,16.1653,16.1738,4124400.0
2012-05-18 11:25:00,19.22,19.24,19.11,19.21,5247200.0,16.1738,16.1906,16.0812,16.1653,5247200.0
2012-05-18 11:30:00,19.21,19.24,18.9,19.13,16086000.0,16.1653,16.1906,15.9045,16.098,16086000.0
2012-05-18 11:35:00,19.13,19.13,18.65,19.09,12812800.0,16.098,16.098,15.6941,16.0644,12812800.0
2012-05-18 11:40:00,19.1,19.23,18.98,19.14,9044000.0,16.0728,16.1822,15.9718,16.1064,9044000.0
2012-05-18 11:45:00,19.15,19.15,19.0,19.0,9702000.0,16.1148,16.1148,15.9886,15.9886,9702000.0
2012-05-18 11:50:00,19.0,19.04,18.98,19.03,7800800.0,15.9886,16.0223,15.9718,16.0139,7800800.0
2012-05-18 11:55:00,19.03,19.11,19.01,19.09,10584000.0,16.0139,16.0812,15.997,16.0644,10584000.0
2012-05-18 12:00:00,19.09,19.23,19.09,19.22,9990400.0,16.0644,16.1822,16.0644,16.1738,9990400.0
2012-05-18 12:05:00,19.22,19.23,19.11,19.15,8346800.0,16.1738,16.1822,16.0812,16.1148,8346800.0
2012-05-18 12:10:00,19.15,19.22,19.15,19.21,5468400.0,16.1148,16.1738,16.1148,16.1653,5468400.0
2012-05-18 12:15:00,19.21,19.21,19.15,19.15,5899600.0,16.1653,16.1653,16.1148,16.1148,5899600.0
2012-05-18 12:20:00,19.16,19.2,19.14,19.19,4956000.0,16.1233,16.1569,16.1064,16.1485,4956000.0
2012-05-18 12:25:00,19.19,19.22,19.18,19.21,4494000.0,16.1485,16.1738,16.1401,16.1653,4494000.0
2012-05-18 12:30:00,19.21,19.28,19.21,19.25,7501200.0,16.1653,16.2242,16.1653,16.199,7501200.0
2012-05-18 12:35:00,19.24,19.26,19.22,19.25,4942000.0,16.1906,16.2074,16.1738,16.199,4942000.0
2012-05-18 12:40:00,19.26,19.3,19.24,19.25,5810000.0,16.2074,16.2411,16.1906,16.199,5810000.0
2012-05-18 12:45:00,19.25,19.25,19.21,19.24,3614800.0,16.199,16.199,16.1653,16.1906,3614800.0
2012-05-18 12:50:00,19.25,19.29,19.23,19.24,4746000.0,16.199,16.2327,16.1822,16.1906,4746000.0
2012-05-18 12:55:00,19.24,19.27,19.22,19.23,2962400.0,16.1906,16.2158,16.1738,16.1822,2962400.0
2012-05-18 13:00:00,19.23,19.24,19.18,19.2,5252800.0,16.1822,16.1906,16.1401,16.1569,5252800.0
2012-05-18 13:05:00,19.2,19.2,19.14,19.17,4886000.0,16.1569,16.1569,16.1064,16.1317,4886000.0
2012-05-18 13:10:00,19.17,19.2,19.15,19.18,3945200.0,16.1317,16.1569,16.1148,16.1401,3945200.0
2012-05-18 13:15:00,19.18,19.21,19.16,19.18,3936800.0,16.1401,16.1653,16.1233,16.1401,3936800.0
2012-05-18 13:20:00,19.18,19.19,19.14,19.14,2996000.0,16.1401,16.1485,16.1064,16.1064,2996000.0
2012-05-18 13:25:00,19.14,19.14,19.11,19.11,4253200.0,16.1064,16.1064,16.0812,16.0812,4253200.0
2012-05-18 13:30:00,19.11,19.13,19.09,19.11,4023600.0,16.0812,16.098,16.0644,16.0812,4023600.0
2012-05-18 13:35:00,19.1,19.13,19.06,19.08,6588400.0,16.0728,16.098,16.0391,16.0559,6588400.0
2012-05-18 13:40:00,19.08,19.1,19.08,19.08,2629200.0,16.0559,16.0728,16.0559,16.0559,2629200.0
2012-05-18 13:45:00,19.09,19.09,19.02,19.03,6608000.0,16.0644,16.0644,16.0055,16.0139,6608000.0
2012-05-18 13:50:00,19.03,19.05,19.02,19.04,4482800.0,16.0139,16.0307,16.0055,16.0223,4482800.0
2012-05-18 13:55:00,19.05,19.09,19.03,19.05,5342400.0,16.0307,16.0644,16.0139,16.0307,5342400.0
2012-05-18 14:00:00,19.05,19.06,19.03,19.06,2175600.0,16.0307,16.0391,16.0139,16.0391,2175600.0
2012-05-18 14:05:00,19.05,19.06,19.03,19.05,6795600.0,16.0307,16.0391,16.0139,16.0307,6795600.0
2012-05-18 14:10:00,19.05,19.09,19.04,19.09,3973200.0,16.0307,16.0644,16.0223,16.0644,3973200.0
2012-05-18 14:15:00,19.09,19.1,19.05,19.05,4748800.0,16.0644,16.0728,16.0307,16.0307,4748800.0
2012-05-18 14:20:00,19.05,19.07,19.04,19.05,2976400.0,16.0307,16.0475,16.0223,16.0307,2976400.0
2012-05-18 14:25:00,19.05,19.08,19.03,19.07,5238800.0,16.0307,16.0559,16.0139,16.0475,5238800.0
2012-05-18 14:30:00,19.07,19.08,19.01,19.02,5308800.0,16.0475,16.0559,15.997,16.0055,5308800.0
2012-05-18 14:35:00,19.01,19.05,19.01,19.03,2864400.0,15.997,16.0307,15.997,16.0139,2864400.0
2012-05-18 14:40:00,19.03,19.04,19.0,19.01,4351200.0,16.0139,16.0223,15.9886,15.997,4351200.0
2012-05-18 14:45:00,19.0,19.04,19.0,19.03,3897600.0,15.9886,16.0223,15.9886,16.0139,3897600.0
2012-05-18 14:50:00,19.03,19.06,19.02,19.05,4071200.0,16.0139,16.0391,16.0055,16.0307,4071200.0
2012-05-18 14:55:00,19.05,19.05,19.02,19.03,3354400.0,16.0307,16.0307,16.0055,16.0139,3354400.0
2012-05-18 15:00:00,19.03,19.04,18.98,19.02,5936000.0,16.0139,16.0223,15.9718,16.0055,5936000.0
2012-05-18 15:05:00,19.03,19.05,19.01,19.03,6647200.0,16.0139,16.0307,15.997,16.0139,6647200.0
2012-05-18 15:10:00,19.04,19.08,19.03,19.07,9573200.0,16.0223,16.0559,16.0139,16.0475,9573200.0
2012-05-18 15:15:00,19.07,19.07,19.04,19.05,3844400.0,16.0475,16.0475,16.0223,16.0307,3844400.0
2012-05-18 15:20:00,19.05,19.06,19.0,19.01,5972400.0,16.0307,16.0391,15.9886,15.997,5972400.0
2012-05-18 15:25:00,19.0,19.01,18.96,18.97,8190000.0,15.9886,15.997,15.955,15.9634,8190000.0
2012-05-18 15:30:00,18.97,18.99,18.93,18.96,10399200.0,15.9634,15.9802,15.9297,15.955,10399200.0
2012-05-18 15:35:00,18.96,18.98,18.94,18.97,7383600.0,15.955,15.9718,15.9381,15.9634,7383600.0
2012-05-18 15:40:00,18.97,18.97,18.93,18.93,7565600.0,15.9634,15.9634,15.9297,15.9297,7565600.0
2012-05-18 15:45:00,18.94,18.96,18.93,18.94,10816400.0,15.9381,15.955,15.9297,15.9381,10816400.0
2012-05-18 15:50:00,18.94,18.95,18.93,18.93,8671600.0,15.9381,15.9465,15.9297,15.9297,8671600.0
2012-05-18 15:55:00,18.93,18.98,18.93,18.94,18673200.0,15.9297,15.9718,15.9297,15.9381,18673200.0
2012-05-21 09:30:00,19.09,19.24,19.07,19.22,19902400.0,16.0644,16.1906,16.0475,16.1738,19902400.0
2012-05-21 09:35:00,19.22,19.25,19.12,19.24,14968800.0,16.1738,16.199,16.0896,16.1906,14968800.0
2012-05-21 09:40:00,19.24,19.25,19.16,19.21,8999200.0,16.1906,16.199,16.1233,16.1653,8999200.0
2012-05-21 09:45:00,19.21,19.21,19.17,19.2,6983200.0,16.1653,16.1653,16.1317,16.1569,6983200.0
2012-05-21 09:50:00,19.2,19.22,19.14,19.15,9758000.0,16.1569,16.1738,16.1064,16.1148,9758000.0
2012-05-21 09:55:00,19.15,19.2,19.14,19.19,7212800.0,16.1148,16.1569,16.1064,16.1485,7212800.0
2012-05-21 10:00:00,19.19,19.22,19.15,19.22,6529600.0,16.1485,16.1738,16.1148,16.1738,6529600.0
2012-05-21 10:05:00,19.22,19.27,19.18,19.27,10239600.0,16.1738,16.2158,16.1401,16.2158,10239600.0
2012-05-21 10:10:00,19.27,19.35,19.26,19.31,13798400.0,16.2158,16.2831,16.2074,16.2495,13798400.0
2012-05-21 10:15:00,19.32,19.44,19.29,19.44,15649200.0,16.2579,16.3589,16.2327,16.3589,15649200.0
2012-05-21 10:20:00,19.44,19.44,19.35,19.35,13778800.0,16.3589,16.3589,16.2831,16.2831,13778800.0
2012-05-21 10:25:00,19.35,19.46,19.35,19.43,10852800.0,16.2831,16.3757,16.2831,16.3505,10852800.0
2012-05-21 10:30:00,19.42,19.53,19.42,19.52,13826400.0,16.3421,16.4346,16.3421,16.4262,13826400.0
2012-05-21 10:35:00,19.52,19.55,19.5,19.55,12899600.0,16.4262,16.4515,16.4094,16.4515,12899600.0
2012-05-21 10:40:00,19.55,19.62,19.54,19.57,13904800.0,16.4515,16.5104,16.443,16.4683,13904800.0
2012-05-21 10:45:00,19.57,19.61,19.52,19.55,10424400.0,16.4683,16.5019,16.4262,16.4515,10424400.0
2012-05-21 10:50:00,19.56,19.59,19.55,19.57,5748400.0,16.4599,16.4851,16.4515,16.4683,5748400.0
2012-05-21 10:55:00,19.57,19.58,19.52,19.53,6297200.0,16.4683,16.4767,16.4262,16.4346,6297200.0
2012-05-21 11:00:00,19.53,19.53,19.47,19.48,10466400.0,16.4346,16.4346,16.3841,16.3925,10466400.0
2012-05-21 11:05:00,19.48,19.5,19.47,19.47,6137600.0,16.3925,16.4094,16.3841,16.3841,6137600.0
2012-05-21 11:10:00,19.47,19.49,19.45,19.48,7691600.0,16.3841,16.401,16.3673,16.3925,7691600.0
2012-05-21 11:15:00,19.48,19.53,19.47,19.51,6314000.0,16.3925,16.4346,16.3841,16.4178,6314000.0
2012-05-21 11:20:00,19.51,19.52,19.47,19.5,3743600.0,16.4178,16.4262,16.3841,16.4094,3743600.0
2012-05-21 11:25:00,19.5,19.51,19.48,19.5,2906400.0,16.4094,16.4178,16.3925,16.4094,2906400.0
2012-05-21 11:30:00,19.5,19.52,19.48,19.49,4732000.0,16.4094,16.4262,16.3925,16.401,4732000.0
2012-05-21 11:35:00,19.49,19.52,19.49,19.5,4496800.0,16.401,16.4262,16.401,16.4094,4496800.0
2012-05-21 11:40:00,19.51,19.52,19.5,19.51,3407600.0,16.4178,16.4262,16.4094,16.4178,3407600.0
2012-05-21 11:45:00,19.5,19.51,19.48,19.51,3718400.0,16.4094,16.4178,16.3925,16.4178,3718400.0
2012-05-21 11:50:00,19.51,19.55,19.51,19.52,7655200.0,16.4178,16.4515,16.4178,16.4262,7655200.0
2012-05-21 11:55:00,19.52,19.57,19.52,19.54,4163600.0,16.4262,16.4683,16.4262,16.443,4163600.0
2012-05-21 12:00:00,19.54,19.58,19.53,19.57,4270000.0,16.443,16.4767,16.4346,16.4683,4270000.0
2012-05-21 12:05:00,19.57,19.59,19.55,19.59,4463200.0,16.4683,16.4851,16.4515,16.4851,4463200.0
2012-05-21 12:10:00,19.59,19.64,19.59,19.64,10284400.0,16.4851,16.5272,16.4851,16.5272,10284400.0
2012-05-21 12:15:00,19.64,19.73,19.63,19.73,14854000.0,16.5272,16.6029,16.5188,16.6029,14854000.0
2012-05-21 12:20:00,19.73,19.75,19.69,19.72,13510000.0,16.6029,16.6198,16.5693,16.5945,13510000.0
2012-05-21 12:25:00,19.72,19.79,19.71,19.78,9878400.0,16.5945,16.6534,16.5861,16.645,9878400.0
2012-05-21 12:30:00,19.79,19.8,19.75,19.75,12496400.0,16.6534,16.6618,16.6198,16.6198,12496400.0
2012-05-21 12:35:00,19.76,19.77,19.74,19.76,6137600.0,16.6282,16.6366,16.6113,16.6282,6137600.0
2012-05-21 12:40:00,19.76,19.78,19.76,19.78,4513600.0,16.6282,16.645,16.6282,16.645,4513600.0
2012-05-21 12:45:00,19.78,19.78,19.74,19.75,5042800.0,16.645,16.645,16.6113,16.6198,5042800.0
2012-05-21 12:50:00,19.75,19.75,19.71,19.71,5961200.0,16.6198,16.6198,16.5861,16.5861,5961200.0
2012-05-21 12:55:00,19.71,19.76,19.7,19.75,5118400.0,16.5861,16.6282,16.5777,16.6198,5118400.0
2012-05-21 13:00:00,19.75,19.77,19.73,19.76,2478000.0,16.6198,16.6366,16.6029,16.6282,2478000.0
2012-05-21 13:05:00,19.75,19.78,19.74,19.78,3256400.0,16.6198,16.645,16.6113,16.645,3256400.0
2012-05-21 13:10:00,19.77,19.81,19.76,19.77,6504400.0,16.6366,16.6702,16.6282,16.6366,6504400.0
2012-05-21 13:15:00,19.76,19.79,19.74,19.75,3712800.0,16.6282,16.6534,16.6113,16.6198,3712800.0
2012-05-21 13:20:00,19.75,19.79,19.74,19.78,2710400.0,16.6198,16.6534,16.6113,16.645,2710400.0
2012-05-21 13:25:00,19.78,19.8,19.78,19.79,2864400.0,16.645,16.6618,16.645,16.6534,2864400.0
2012-05-21 13:30:00,19.79,19.8,19.76,19.77,3144400.0,16.6534,16.6618,16.6282,16.6366,3144400.0
2012-05-21 13:35:00,19.77,19.78,19.75,19.77,2324000.0,16.6366,16.645,16.6198,16.6366,2324000.0
2012-05-21 13:40:00,19.76,19.79,19.76,19.78,2083200.0,16.6282,16.6534,16.6282,16.645,2083200.0
2012-05-21 13:45:00,19.77,19.8,19.76,19.79,3189200.0,16.6366,16.6618,16.6282,16.6534,3189200.0
2012-05-21 13:50:00,19.79,19.8,19.75,19.77,3466400.0,16.6534,16.6618,16.6198,16.6366,3466400.0
2012-05-21 13:55:00,19.77,19.79,19.77,19.77,1685600.0,16.6366,16.6534,16.6366,16.6366,1685600.0
2012-05-21 14:00:00,19.77,19.78,19.7,19.71,5614000.0,16.6366,16.645,16.5777,16.5861,5614000.0
2012-05-21 14:05:00,19.71,19.74,19.68,19.73,6941200.0,16.5861,16.6113,16.5608,16.6029,6941200.0
2012-05-21 14:10:00,19.73,19.73,19.71,19.73,2584400.0,16.6029,16.6029,16.5861,16.6029,2584400.0
2012-05-21 14:15:00,19.73,19.74,19.69,19.74,3668000.0,16.6029,16.6113,16.5693,16.6113,3668000.0
2012-05-21 14:20:00,19.74,19.77,19.74,19.76,3743600.0,16.6113,16.6366,16.6113,16.6282,3743600.0
2012-05-21 14:25:00,19.76,19.76,19.74,19.75,1881600.0,16.6282,16.6282,16.6113,16.6198,1881600.0
2012-05-21 14:30:00,19.75,19.76,19.74,19.76,1736000.0,16.6198,16.6282,16.6113,16.6282,1736000.0
2012-05-21 14:35:00,19.76,19.79,19.75,19.77,3956400.0,16.6282,16.6534,16.6198,16.6366,3956400.0
2012-05-21 14:40:00,19.77,19.79,19.76,19.78,3488800.0,16.6366,16.6534,16.6282,16.645,3488800.0
2012-05-21 14:45:00,19.78,19.82,19.77,19.82,6300000.0,16.645,16.6787,16.6366,16.6787,6300000.0
2012-05-21 14:50:00,19.82,19.87,19.81,19.86,11608800.0,16.6787,16.7207,16.6702,16.7123,11608800.0
2012-05-21 14:55:00,19.86,19.91,19.85,19.9,10690400.0,16.7123,16.7544,16.7039,16.746,10690400.0
2012-05-21 15:00:00,19.89,19.92,19.89,19.89,8083600.0,16.7376,16.7628,16.7376,16.7376,8083600.0
2012-05-21 15:05:00,19.9,19.9,19.86,19.87,5656000.0,16.746,16.746,16.7123,16.7207,5656000.0
2012-05-21 15:10:00,19.86,19.9,19.85,19.9,6798400.0,16.7123,16.746,16.7039,16.746,6798400.0
2012-05-21 15:15:00,19.89,19.95,19.88,19.94,7954800.0,16.7376,16.7881,16.7291,16.7796,7954800.0
2012-05-21 15:20:00,19.94,19.99,19.93,19.98,12479600.0,16.7796,16.8217,16.7712,16.8133,12479600.0
2012-05-21 15:25:00,19.98,20.01,19.95,19.98,13028400.0,16.8133,16.8385,16.7881,16.8133,13028400.0
2012-05-21 15:30:00,19.97,19.99,19.93,19.98,9791600.0,16.8049,16.8217,16.7712,16.8133,9791600.0
2012-05-21 15:35:00,19.98,19.99,19.94,19.97,5810000.0,16.8133,16.8217,16.7796,16.8049,5810000.0
2012-05-21 15:40:00,19.97,19.98,19.92,19.97,7226800.0,16.8049,16.8133,16.7628,16.8049,7226800.0
2012-05-21 15:45:00,19.97,20.01,19.96,20.01,10539200.0,16.8049,16.8385,16.7965,16.8385,10539200.0
2012-05-21 15:50:00,20.0,20.01,19.97,19.99,9217600.0,16.8301,16.8385,16.8049,16.8217,9217600.0
2012-05-21 15:55:00,19.99,20.06,19.99,20.05,18292400.0,16.8217,16.8806,16.8217,16.8722,18292400.0
2012-05-22 09:30:00,20.35,20.46,20.28,20.43,41711600.0,17.1247,17.2172,17.0658,17.192,41711600.0
2012-05-22 09:35:00,20.43,20.5,20.29,20.3,39768400.0,17.192,17.2509,17.0742,17.0826,39768400.0
2012-05-22 09:40:00,20.3,20.43,20.29,20.42,22856400.0,17.0826,17.192,17.0742,17.1836,22856400.0
2012-05-22 09:45:00,20.41,20.42,20.34,20.35,16013200.0,17.1751,17.1836,17.1162,17.1247,16013200.0
2012-05-22 09:50:00,20.35,20.42,20.34,20.39,13059200.0,17.1247,17.1836,17.1162,17.1583,13059200.0
2012-05-22 09:55:00,20.38,20.41,20.36,20.38,8526000.0,17.1499,17.1751,17.1331,17.1499,8526000.0
2012-05-22 10:00:00,20.38,20.4,20.35,20.36,12658800.0,17.1499,17.1667,17.1247,17.1331,12658800.0
2012-05-22 10:05:00,20.37,20.39,20.33,20.37,12765200.0,17.1415,17.1583,17.1078,17.1415,12765200.0
2012-05-22 10:10:00,20.37,20.38,20.29,20.31,13140400.0,17.1415,17.1499,17.0742,17.091,13140400.0
2012-05-22 10:15:00,20.31,20.35,20.3,20.31,8590400.0,17.091,17.1247,17.0826,17.091,8590400.0
2012-05-22 10:20:00,20.31,20.34,20.22,20.22,13997200.0,17.091,17.1162,17.0153,17.0153,13997200.0
2012-05-22 10:25:00,20.22,20.25,20.2,20.2,12479600.0,17.0153,17.0405,16.9984,16.9984,12479600.0
2012-05-22 10:30:00,20.2,20.26,20.2,20.25,14607600.0,16.9984,17.0489,16.9984,17.0405,14607600.0
2012-05-22 10:35:00,20.25,20.33,20.25,20.31,13972000.0,17.0405,17.1078,17.0405,17.091,13972000.0
2012-05-22 10:40:00,20.3,20.38,20.3,20.33,13104000.0,17.0826,17.1499,17.0826,17.1078,13104000.0
2012-05-22 10:45:00,20.33,20.35,20.27,20.3,8369200.0,17.1078,17.1247,17.0573,17.0826,8369200.0
2012-05-22 10:50:00,20.3,20.3,20.21,20.23,9377200.0,17.0826,17.0826,17.0068,17.0237,9377200.0
2012-05-22 10:55:00,20.23,20.27,20.21,20.24,7848400.0,17.0237,17.0573,17.0068,17.0321,7848400.0
2012-05-22 11:00:00,20.24,20.29,20.24,20.25,6347600.0,17.0321,17.0742,17.0321,17.0405,6347600.0
2012-05-22 11:05:00,20.25,20.27,20.24,20.24,4020800.0,17.0405,17.0573,17.0321,17.0321,4020800.0
2012-05-22 11:10:00,20.24,20.28,20.23,20.26,4071200.0,17.0321,17.0658,17.0237,17.0489,4071200.0
2012-05-22 11:15:00,20.26,20.34,20.25,20.33,5580400.0,17.0489,17.1162,17.0405,17.1078,5580400.0
2012-05-22 11:20:00,20.33,20.34,20.3,20.31,5129600.0,17.1078,17.1162,17.0826,17.091,5129600.0
2012-05-22 11:25:00,20.31,20.31,20.26,20.28,3998400.0,17.091,17.091,17.0489,17.0658,3998400.0
2012-05-22 11:30:00,20.28,20.31,20.27,20.29,2783200.0,17.0658,17.091,17.0573,17.0742,2783200.0
2012-05-22 11:35:00,20.29,20.29,20.25,20.26,2632000.0,17.0742,17.0742,17.0405,17.0489,2632000.0
2012-05-22 11:40:00,20.26,20.28,20.23,20.24,3488800.0,17.0489,17.0658,17.0237,17.0321,3488800.0
2012-05-22 11:45:00,20.24,20.25,20.21,20.23,4188800.0,17.0321,17.0405,17.0068,17.0237,4188800.0
2012-05-22 11:50:00,20.23,20.26,20.22,20.24,2962400.0,17.0237,17.0489,17.0153,17.0321,2962400.0
2012-05-22 11:55:00,20.24,20.26,20.14,20.15,9108400.0,17.0321,17.0489,16.9479,16.9564,9108400.0
2012-05-22 12:00:00,20.16,20.16,20.12,20.12,8058400.0,16.9648,16.9648,16.9311,16.9311,8058400.0
2012-05-22 12:05:00,20.12,20.13,20.04,20.05,14473200.0,16.9311,16.9395,16.8638,16.8722,14473200.0
2012-05-22 12:10:00,20.05,20.12,20.04,20.11,9438800.0,16.8722,16.9311,16.8638,16.9227,9438800.0
2012-05-22 12:15:00,20.12,20.13,20.08,20.13,4678800.0,16.9311,16.9395,16.8974,16.9395,4678800.0
2012-05-22 12:20:00,20.13,20.22,20.13,20.18,12446000.0,16.9395,17.0153,16.9395,16.9816,12446000.0
2012-05-22 12:25:00,20.18,20.22,20.17,20.2,6378400.0,16.9816,17.0153,16.9732,16.9984,6378400.0
2012-05-22 12:30:00,20.2,20.21,20.15,20.15,4152400.0,16.9984,17.0068,16.9564,16.9564,4152400.0
2012-05-22 12:35:00,20.15,20.18,20.14,20.17,2772000.0,16.9564,16.9816,16.9479,16.9732,2772000.0
2012-05-22 12:40:00,20.17,20.2,20.16,20.16,3648400.0,16.9732,16.9984,16.9648,16.9648,3648400.0
2012-05-22 12:45:00,20.17,20.23,20.15,20.21,5272400.0,16.9732,17.0237,16.9564,17.0068,5272400.0
2012-05-22 12:50:00,20.21,20.23,20.18,20.22,3553200.0,17.0068,17.0237,16.9816,17.0153,3553200.0
2012-05-22 12:55:00,20.21,20.23,20.18,20.2,2444400.0,17.0068,17.0237,16.9816,16.9984,2444400.0
2012-05-22 13:00:00,20.21,20.24,20.2,20.23,4222400.0,17.0068,17.0321,16.9984,17.0237,4222400.0
2012-05-22 13:05:00,20.23,20.23,20.19,20.22,3211600.0,17.0237,17.0237,16.99,17.0153,3211600.0
2012-05-22 13:10:00,20.22,20.22,20.19,20.22,2116800.0,17.0153,17.0153,16.99,17.0153,2116800.0
2012-05-22 13:15:00,20.22,20.23,20.15,20.16,6591200.0,17.0153,17.0237,16.9564,16.9648,6591200.0
2012-05-22 13:20:00,20.16,20.17,20.12,20.15,5076400.0,16.9648,16.9732,16.9311,16.9564,5076400.0
2012-05-22 13:25:00,20.15,20.15,20.08,20.08,5737200.0,16.9564,16.9564,16.8974,16.8974,5737200.0
2012-05-22 13:30:00,20.08,20.14,20.07,20.13,6745200.0,16.8974,16.9479,16.889,16.9395,6745200.0
2012-05-22 13:35:00,20.13,20.13,20.1,20.11,1657600.0,16.9395,16.9395,16.9143,16.9227,1657600.0
2012-05-22 13:40:00,20.1,20.11,20.07,20.1,3211600.0,16.9143,16.9227,16.889,16.9143,3211600.0
2012-05-22 13:45:00,20.1,20.12,20.07,20.1,4261600.0,16.9143,16.9311,16.889,16.9143,4261600.0
2012-05-22 13:50:00,20.11,20.11,20.08,20.11,1974000.0,16.9227,16.9227,16.8974,16.9227,1974000.0
2012-05-22 13:55:00,20.11,20.11,20.09,20.09,1660400.0,16.9227,16.9227,16.9059,16.9059,1660400.0
2012-05-22 14:00:00,20.1,20.16,20.1,20.15,4813200.0,16.9143,16.9648,16.9143,16.9564,4813200.0
2012-05-22 14:05:00,20.15,20.15,20.12,20.14,2606800.0,16.9564,16.9564,16.9311,16.9479,2606800.0
2012-05-22 14:10:00,20.14,20.15,20.1,20.11,3536400.0,16.9479,16.9564,16.9143,16.9227,3536400.0
2012-05-22 14:15:00,20.11,20.13,20.09,20.12,2634800.0,16.9227,16.9395,16.9059,16.9311,2634800.0
2012-05-22 14:20:00,20.12,20.15,20.12,20.14,2623600.0,16.9311,16.9564,16.9311,16.9479,2623600.0
2012-05-22 14:25:00,20.14,20.18,20.14,20.16,4860800.0,16.9479,16.9816,16.9479,16.9648,4860800.0
2012-05-22 14:30:00,20.16,20.19,20.08,20.09,8022000.0,16.9648,16.99,16.8974,16.9059,8022000.0
2012-05-22 14:35:00,20.09,20.11,20.08,20.09,3791200.0,16.9059,16.9227,16.8974,16.9059,3791200.0
2012-05-22 14:40:00,20.09,20.11,20.06,20.1,4743200.0,16.9059,16.9227,16.8806,16.9143,4743200.0
2012-05-22 14:45:00,20.1,20.1,20.05,20.09,4418400.0,16.9143,16.9143,16.8722,16.9059,4418400.0
2012-05-22 14:50:00,20.09,20.1,20.02,20.03,4614400.0,16.9059,16.9143,16.847,16.8554,4614400.0
2012-05-22 14:55:00,20.03,20.06,20.03,20.03,5132400.0,16.8554,16.8806,16.8554,16.8554,5132400.0
2012-05-22 15:00:00,20.03,20.1,20.03,20.1,4942000.0,16.8554,16.9143,16.8554,16.9143,4942000.0
2012-05-22 15:05:00,20.1,20.1,20.05,20.05,3340400.0,16.9143,16.9143,16.8722,16.8722,3340400.0
2012-05-22 15:10:00,20.05,20.06,19.97,19.98,11642400.0,16.8722,16.8806,16.8049,16.8133,11642400.0
2012-05-22 15:15:00,19.98,20.0,19.88,19.89,13823600.0,16.8133,16.8301,16.7291,16.7376,13823600.0
2012-05-22 15:20:00,19.89,19.91,19.84,19.85,12303200.0,16.7376,16.7544,16.6955,16.7039,12303200.0
2012-05-22 15:25:00,19.85,19.92,19.84,19.87,8741600.0,16.7039,16.7628,16.6955,16.7207,8741600.0
2012-05-22 15:30:00,19.87,19.91,19.83,19.87,10150000.0,16.7207,16.7544,16.6871,16.7207,10150000.0
2012-05-22 15:35:00,19.87,19.92,19.85,19.85,7702800.0,16.7207,16.7628,16.7039,16.7039,7702800.0
2012-05-22 15:40:00,19.85,19.88,19.81,19.82,10936800.0,16.7039,16.7291,16.6702,16.6787,10936800.0
2012-05-22 15:45:00,19.82,19.85,19.74,19.74,14912800.0,16.6787,16.7039,16.6113,16.6113,14912800.0
2012-05-22 15:50:00,19.74,19.84,19.74,19.82,15694000.0,16.6113,16.6955,16.6113,16.6787,15694000.0
2012-05-22 15:55:00,19.82,19.89,19.77,19.89,13745200.0,16.6787,16.7376,16.6366,16.7376,13745200.0
2012-05-23 09:30:00,19.91,20.05,19.88,19.99,24038000.0,16.7544,16.8722,16.7291,16.8217,24038000.0
2012-05-23 09:35:00,19.99,19.99,19.84,19.9,14686000.0,16.8217,16.8217,16.6955,16.746,14686000.0
2012-05-23 09:40:00,19.89,19.9,19.79,19.82,10430000.0,16.7376,16.746,16.6534,16.6787,10430000.0
2012-05-23 09:45:00,19.82,19.88,19.76,19.81,11342800.0,16.6787,16.7291,16.6282,16.6702,11342800.0
2012-05-23 09:50:00,19.82,19.87,19.78,19.86,6658400.0,16.6787,16.7207,16.645,16.7123,6658400.0
2012-05-23 09:55:00,19.86,20.04,19.84,19.96,17981600.0,16.7123,16.8638,16.6955,16.7965,17981600.0
2012-05-23 10:00:00,19.96,20.01,19.9,19.92,13627600.0,16.7965,16.8385,16.746,16.7628,13627600.0
2012-05-23 10:05:00,19.92,19.98,19.9,19.95,6104000.0,16.7628,16.8133,16.746,16.7881,6104000.0
2012-05-23 10:10:00,19.95,19.95,19.87,19.91,6342000.0,16.7881,16.7881,16.7207,16.7544,6342000.0
2012-05-23 10:15:00,19.91,19.94,19.83,19.86,8005200.0,16.7544,16.7796,16.6871,16.7123,8005200.0
2012-05-23 10:20:00,19.86,19.89,19.83,19.86,4972800.0,16.7123,16.7376,16.6871,16.7123,4972800.0
2012-05-23 10:25:00,19.87,19.97,19.84,19.94,8503600.0,16.7207,16.8049,16.6955,16.7796,8503600.0
2012-05-23 10:30:00,19.94,19.95,19.9,19.9,5384400.0,16.7796,16.7881,16.746,16.746,5384400.0
2012-05-23 10:35:00,19.91,19.93,19.82,19.83,6574400.0,16.7544,16.7712,16.6787,16.6871,6574400.0
2012-05-23 10:40:00,19.84,19.91,19.83,19.87,4936400.0,16.6955,16.7544,16.6871,16.7207,4936400.0
2012-05-23 10:45:00,19.87,19.89,19.83,19.88,5678400.0,16.7207,16.7376,16.6871,16.7291,5678400.0
2012-05-23 10:50:00,19.87,19.93,19.87,19.92,5882800.0,16.7207,16.7712,16.7207,16.7628,5882800.0
2012-05-23 10:55:00,19.93,19.93,19.87,19.88,3897600.0,16.7712,16.7712,16.7207,16.7291,3897600.0
2012-05-23 11:00:00,19.88,19.89,19.86,19.88,2480800.0,16.7291,16.7376,16.7123,16.7291,2480800.0
2012-05-23 11:05:00,19.88,19.96,19.87,19.94,5784800.0,16.7291,16.7965,16.7207,16.7796,5784800.0
2012-05-23 11:10:00,19.95,19.96,19.91,19.96,4160800.0,16.7881,16.7965,16.7544,16.7965,4160800.0
2012-05-23 11:15:00,19.96,20.01,19.93,19.97,7294000.0,16.7965,16.8385,16.7712,16.8049,7294000.0
2012-05-23 11:20:00,19.97,19.98,19.94,19.98,3004400.0,16.8049,16.8133,16.7796,16.8133,3004400.0
2012-05-23 11:25:00,19.98,20.0,19.94,19.94,4088000.0,16.8133,16.8301,16.7796,16.7796,4088000.0
2012-05-23 11:30:00,19.95,19.99,19.95,19.95,2825200.0,16.7881,16.8217,16.7881,16.7881,2825200.0
2012-05-23 11:35:00,19.95,19.95,19.87,19.89,9083200.0,16.7881,16.7881,16.7207,16.7376,9083200.0
2012-05-23 11:40:00,19.88,19.92,19.86,19.87,6644400.0,16.7291,16.7628,16.7123,16.7207,6644400.0
2012-05-23 11:45:00,19.87,19.87,19.79,19.85,10735200.0,16.7207,16.7207,16.6534,16.7039,10735200.0
2012-05-23 11:50:00,19.84,19.87,19.82,19.82,3903200.0,16.6955,16.7207,16.6787,16.6787,3903200.0
2012-05-23 11:55:00,19.82,19.85,19.81,19.85,2632000.0,16.6787,16.7039,16.6702,16.7039,2632000.0
2012-05-23 12:00:00,19.85,19.87,19.79,19.79,4146800.0,16.7039,16.7207,16.6534,16.6534,4146800.0
2012-05-23 12:05:00,19.79,19.85,19.79,19.85,3536400.0,16.6534,16.7039,16.6534,16.7039,3536400.0
2012-05-23 12:10:00,19.85,19.87,19.84,19.86,3007200.0,16.7039,16.7207,16.6955,16.7123,3007200.0
2012-05-23 12:15:00,19.85,19.88,19.84,19.88,2710400.0,16.7039,16.7291,16.6955,16.7291,2710400.0
2012-05-23 12:20:00,19.87,19.89,19.84,19.85,3609200.0,16.7207,16.7376,16.6955,16.7039,3609200.0
2012-05-23 12:25:00,19.86,19.87,19.82,19.84,3446800.0,16.7123,16.7207,16.6787,16.6955,3446800.0
2012-05-23 12:30:00,19.85,19.88,19.84,19.87,2338000.0,16.7039,16.7291,16.6955,16.7207,2338000.0
2012-05-23 12:35:00,19.87,19.88,19.86,19.88,2517200.0,16.7207,16.7291,16.7123,16.7291,2517200.0
2012-05-23 12:40:00,19.88,19.92,19.88,19.9,4074000.0,16.7291,16.7628,16.7291,16.746,4074000.0
2012-05-23 12:45:00,19.91,19.94,19.89,19.93,4048800.0,16.7544,16.7796,16.7376,16.7712,4048800.0
2012-05-23 12:50:00,19.93,19.93,19.9,19.9,2640400.0,16.7712,16.7712,16.746,16.746,2640400.0
2012-05-23 12:55:00,19.9,19.9,19.87,19.89,2996000.0,16.746,16.746,16.7207,16.7376,2996000.0
2012-05-23 13:00:00,19.89,19.91,19.87,19.9,2251200.0,16.7376,16.7544,16.7207,16.746,2251200.0
2012-05-23 13:05:00,19.9,19.91,19.88,19.88,1517600.0,16.746,16.7544,16.7291,16.7291,1517600.0
2012-05-23 13:10:00,19.89,19.96,19.88,19.96,4029200.0,16.7376,16.7965,16.7291,16.7965,4029200.0
2012-05-23 13:15:00,19.95,19.96,19.92,19.94,2262400.0,16.7881,16.7965,16.7628,16.7796,2262400.0
2012-05-23 13:20:00,19.93,20.0,19.93,19.98,5625200.0,16.7712,16.8301,16.7712,16.8133,5625200.0
2012-05-23 13:25:00,19.98,20.0,19.96,19.99,3318000.0,16.8133,16.8301,16.7965,16.8217,3318000.0
2012-05-23 13:30:00,19.99,20.02,19.98,19.99,4953200.0,16.8217,16.847,16.8133,16.8217,4953200.0
2012-05-23 13:35:00,20.0,20.02,19.98,20.02,4124400.0,16.8301,16.847,16.8133,16.847,4124400.0
2012-05-23 13:40:00,20.02,20.03,20.0,20.01,3698800.0,16.847,16.8554,16.8301,16.8385,3698800.0
2012-05-23 13:45:00,20.01,20.08,20.01,20.07,8296400.0,16.8385,16.8974,16.8385,16.889,8296400.0
2012-05-23 13:50:00,20.07,20.09,20.04,20.05,6434400.0,16.889,16.9059,16.8638,16.8722,6434400.0
2012-05-23 13:55:00,20.06,20.08,20.01,20.08,6322400.0,16.8806,16.8974,16.8385,16.8974,6322400.0
2012-05-23 14:00:00,20.08,20.11,20.06,20.06,7638400.0,16.8974,16.9227,16.8806,16.8806,7638400.0
2012-05-23 14:05:00,20.06,20.12,20.05,20.11,5143600.0,16.8806,16.9311,16.8722,16.9227,5143600.0
2012-05-23 14:10:00,20.11,20.11,20.05,20.05,4020800.0,16.9227,16.9227,16.8722,16.8722,4020800.0
2012-05-23 14:15:00,20.05,20.06,19.96,19.99,8310400.0,16.8722,16.8806,16.7965,16.8217,8310400.0
2012-05-23 14:20:00,19.99,20.02,19.97,19.98,5619600.0,16.8217,16.847,16.8049,16.8133,5619600.0
2012-05-23 14:25:00,19.99,20.04,19.98,20.0,3301200.0,16.8217,16.8638,16.8133,16.8301,3301200.0
2012-05-23 14:30:00,20.0,20.03,19.98,20.03,2769200.0,16.8301,16.8554,16.8133,16.8554,2769200.0
2012-05-23 14:35:00,20.02,20.08,20.02,20.08,5023200.0,16.847,16.8974,16.847,16.8974,5023200.0
2012-05-23 14:40:00,20.08,20.11,20.05,20.09,5404000.0,16.8974,16.9227,16.8722,16.9059,5404000.0
2012-05-23 14:45:00,20.08,20.13,20.08,20.11,5975200.0,16.8974,16.9395,16.8974,16.9227,5975200.0
2012-05-23 14:50:00,20.11,20.15,20.1,20.14,6580000.0,16.9227,16.9564,16.9143,16.9479,6580000.0
2012-05-23 14:55:00,20.13,20.15,20.1,20.14,5328400.0,16.9395,16.9564,16.9143,16.9479,5328400.0
2012-05-23 15:00:00,20.14,20.16,20.1,20.12,6056400.0,16.9479,16.9648,16.9143,16.9311,6056400.0
2012-05-23 15:05:00,20.12,20.15,20.1,20.14,4782400.0,16.9311,16.9564,16.9143,16.9479,4782400.0
2012-05-23 15:10:00,20.15,20.18,20.13,20.18,7672000.0,16.9564,16.9816,16.9395,16.9816,7672000.0
2012-05-23 15:15:00,20.18,20.21,20.15,20.21,7999600.0,16.9816,17.0068,16.9564,17.0068,7999600.0
2012-05-23 15:20:00,20.21,20.39,20.19,20.21,8965600.0,17.0068,17.1583,16.99,17.0068,8965600.0
2012-05-23 15:25:00,20.21,20.31,20.21,20.3,17158400.0,17.0068,17.091,17.0068,17.0826,17158400.0
2012-05-23 15:30:00,20.3,20.35,20.29,20.35,13090000.0,17.0826,17.1247,17.0742,17.1247,13090000.0
2012-05-23 15:35:00,20.35,20.39,20.33,20.38,15601600.0,17.1247,17.1583,17.1078,17.1499,15601600.0
2012-05-23 15:40:00,20.38,20.46,20.37,20.45,18272800.0,17.1499,17.2172,17.1415,17.2088,18272800.0
2012-05-23 15:45:00,20.45,20.46,20.37,20.37,16340800.0,17.2088,17.2172,17.1415,17.1415,16340800.0
2012-05-23 15:50:00,20.38,20.4,20.31,20.31,16662800.0,17.1499,17.1667,17.091,17.091,16662800.0
2012-05-23 15:55:00,20.32,20.39,20.32,20.37,15758400.0,17.0994,17.1583,17.0994,17.1415,15758400.0
2012-05-24 09:30:00,20.57,20.59,20.43,20.43,28873600.0,17.3098,17.3266,17.192,17.192,28873600.0
2012-05-24 09:35:00,20.44,20.48,20.36,20.36,17108000.0,17.2004,17.2341,17.1331,17.1331,17108000.0
2012-05-24 09:40:00,20.36,20.41,20.3,20.37,20420400.0,17.1331,17.1751,17.0826,17.1415,20420400.0
2012-05-24 09:45:00,20.37,20.38,20.3,20.32,10668000.0,17.1415,17.1499,17.0826,17.0994,10668000.0
2012-05-24 09:50:00,20.32,20.35,20.22,20.25,15713600.0,17.0994,17.1247,17.0153,17.0405,15713600.0
2012-05-24 09:55:00,20.25,20.33,20.23,20.32,10544800.0,17.0405,17.1078,17.0237,17.0994,10544800.0
2012-05-24 10:00:00,20.32,20.4,20.31,20.37,15050000.0,17.0994,17.1667,17.091,17.1415,15050000.0
2012-05-24 10:05:00,20.37,20.44,20.35,20.39,12759600.0,17.1415,17.2004,17.1247,17.1583,12759600.0
2012-05-24 10:10:00,20.39,20.41,20.34,20.39,7240800.0,17.1583,17.1751,17.1162,17.1583,7240800.0
2012-05-24 10:15:00,20.39,20.41,20.34,20.36,6230000.0,17.1583,17.1751,17.1162,17.1331,6230000.0
2012-05-24 10:20:00,20.36,20.4,20.32,20.34,6361600.0,17.1331,17.1667,17.0994,17.1162,6361600.0
2012-05-24 10:25:00,20.33,20.4,20.32,20.4,4950400.0,17.1078,17.1667,17.0994,17.1667,4950400.0
2012-05-24 10:30:00,20.4,20.44,20.37,20.42,8416800.0,17.1667,17.2004,17.1415,17.1836,8416800.0
2012-05-24 10:35:00,20.42,20.47,20.42,20.45,9091600.0,17.1836,17.2256,17.1836,17.2088,9091600.0
2012-05-24 10:40:00,20.45,20.47,20.43,20.44,6610800.0,17.2088,17.2256,17.192,17.2004,6610800.0
2012-05-24 10:45:00,20.44,20.44,20.4,20.41,4942000.0,17.2004,17.2004,17.1667,17.1751,4942000.0
2012-05-24 10:50:00,20.41,20.44,20.39,20.41,5367600.0,17.1751,17.2004,17.1583,17.1751,5367600.0
2012-05-24 10:55:00,20.41,20.43,20.36,20.4,5135200.0,17.1751,17.192,17.1331,17.1667,5135200.0
2012-05-24 11:00:00,20.4,20.42,20.37,20.38,3253600.0,17.1667,17.1836,17.1415,17.1499,3253600.0
2012-05-24 11:05:00,20.39,20.43,20.38,20.39,3726800.0,17.1583,17.192,17.1499,17.1583,3726800.0
2012-05-24 11:10:00,20.4,20.42,20.39,20.4,2993200.0,17.1667,17.1836,17.1583,17.1667,2993200.0
2012-05-24 11:15:00,20.4,20.44,20.39,20.43,3880800.0,17.1667,17.2004,17.1583,17.192,3880800.0
2012-05-24 11:20:00,20.43,20.44,20.4,20.4,2856000.0,17.192,17.2004,17.1667,17.1667,2856000.0
2012-05-24 11:25:00,20.4,20.41,20.37,20.38,3768800.0,17.1667,17.1751,17.1415,17.1499,3768800.0
2012-05-24 11:30:00,20.38,20.38,20.27,20.28,9772000.0,17.1499,17.1499,17.0573,17.0658,9772000.0
2012-05-24 11:35:00,20.29,20.32,20.28,20.32,6552000.0,17.0742,17.0994,17.0658,17.0994,6552000.0
2012-05-24 11:40:00,20.31,20.34,20.29,20.29,4295200.0,17.091,17.1162,17.0742,17.0742,4295200.0
2012-05-24 11:45:00,20.29,20.3,20.26,20.3,4709600.0,17.0742,17.0826,17.0489,17.0826,4709600.0
2012-05-24 11:50:00,20.3,20.31,20.28,20.3,2013200.0,17.0826,17.091,17.0658,17.0826,2013200.0
2012-05-24 11:55:00,20.3,20.3,20.24,20.27,5286400.0,17.0826,17.0826,17.0321,17.0573,5286400.0
2012-05-24 12:00:00,20.27,20.28,20.2,20.23,7134400.0,17.0573,17.0658,16.9984,17.0237,7134400.0
2012-05-24 12:05:00,20.23,20.25,20.22,20.23,3236800.0,17.0237,17.0405,17.0153,17.0237,3236800.0
2012-05-24 12:10:00,20.23,20.26,20.22,20.25,2576000.0,17.0237,17.0489,17.0153,17.0405,2576000.0
2012-05-24 12:15:00,20.25,20.29,20.22,20.29,4586400.0,17.0405,17.0742,17.0153,17.0742,4586400.0
2012-05-24 12:20:00,20.28,20.29,20.24,20.26,2783200.0,17.0658,17.0742,17.0321,17.0489,2783200.0
2012-05-24 12:25:00,20.27,20.31,20.27,20.28,4018000.0,17.0573,17.091,17.0573,17.0658,4018000.0
2012-05-24 12:30:00,20.28,20.33,20.26,20.33,2357600.0,17.0658,17.1078,17.0489,17.1078,2357600.0
2012-05-24 12:35:00,20.32,20.34,20.28,20.29,4720800.0,17.0994,17.1162,17.0658,17.0742,4720800.0
2012-05-24 12:40:00,20.29,20.3,20.28,20.29,2086000.0,17.0742,17.0826,17.0658,17.0742,2086000.0
2012-05-24 12:45:00,20.29,20.3,20.28,20.3,1397200.0,17.0742,17.0826,17.0658,17.0826,1397200.0
2012-05-24 12:50:00,20.3,20.31,20.22,20.24,3889200.0,17.0826,17.091,17.0153,17.0321,3889200.0
2012-05-24 12:55:00,20.24,20.28,20.23,20.26,1957200.0,17.0321,17.0658,17.0237,17.0489,1957200.0
2012-05-24 13:00:00,20.26,20.31,20.25,20.31,2450000.0,17.0489,17.091,17.0405,17.091,2450000.0
2012-05-24 13:05:00,20.31,20.34,20.3,20.33,4438000.0,17.091,17.1162,17.0826,17.1078,4438000.0
2012-05-24 13:10:00,20.32,20.33,20.3,20.32,2640400.0,17.0994,17.1078,17.0826,17.0994,2640400.0
2012-05-24 13:15:00,20.32,20.34,20.3,20.3,2791600.0,17.0994,17.1162,17.0826,17.0826,2791600.0
2012-05-24 13:20:00,20.3,20.32,20.29,20.31,1019200.0,17.0826,17.0994,17.0742,17.091,1019200.0
2012-05-24 13:25:00,20.31,20.33,20.24,20.26,3460800.0,17.091,17.1078,17.0321,17.0489,3460800.0
2012-05-24 13:30:00,20.25,20.27,20.22,20.26,3021200.0,17.0405,17.0573,17.0153,17.0489,3021200.0
2012-05-24 13:35:00,20.26,20.28,20.23,20.26,1960000.0,17.0489,17.0658,17.0237,17.0489,1960000.0
2012-05-24 13:40:00,20.26,20.3,20.26,20.28,1794800.0,17.0489,17.0826,17.0489,17.0658,1794800.0
2012-05-24 13:45:00,20.28,20.29,20.25,20.26,2665600.0,17.0658,17.0742,17.0405,17.0489,2665600.0
2012-05-24 13:50:00,20.26,20.26,20.22,20.22,1716400.0,17.0489,17.0489,17.0153,17.0153,1716400.0
2012-05-24 13:55:00,20.22,20.25,20.2,20.2,4701200.0,17.0153,17.0405,16.9984,16.9984,4701200.0
2012-05-24 14:00:00,20.21,20.26,20.2,20.23,3836000.0,17.0068,17.0489,16.9984,17.0237,3836000.0
2012-05-24 14:05:00,20.23,20.25,20.22,20.23,2231600.0,17.0237,17.0405,17.0153,17.0237,2231600.0
2012-05-24 14:10:00,20.23,20.24,20.15,20.15,5398400.0,17.0237,17.0321,16.9564,16.9564,5398400.0
2012-05-24 14:15:00,20.15,20.19,20.13,20.16,7095200.0,16.9564,16.99,16.9395,16.9648,7095200.0
2012-05-24 14:20:00,20.15,20.21,20.15,20.2,4494000.0,16.9564,17.0068,16.9564,16.9984,4494000.0
2012-05-24 14:25:00,20.19,20.21,20.16,20.2,2310000.0,16.99,17.0068,16.9648,16.9984,2310000.0
2012-05-24 14:30:00,20.2,20.23,20.18,20.22,3273200.0,16.9984,17.0237,16.9816,17.0153,3273200.0
2012-05-24 14:35:00,20.23,20.24,20.15,20.17,5124000.0,17.0237,17.0321,16.9564,16.9732,5124000.0
2012-05-24 14:40:00,20.17,20.17,20.11,20.13,7005600.0,16.9732,16.9732,16.9227,16.9395,7005600.0
2012-05-24 14:45:00,20.14,20.16,20.12,20.15,2760800.0,16.9479,16.9648,16.9311,16.9564,2760800.0
2012-05-24 14:50:00,20.15,20.16,20.13,20.15,2489200.0,16.9564,16.9648,16.9395,16.9564,2489200.0
2012-05-24 14:55:00,20.15,20.17,20.09,20.1,4300800.0,16.9564,16.9732,16.9059,16.9143,4300800.0
2012-05-24 15:00:00,20.1,20.16,20.1,20.11,4648000.0,16.9143,16.9648,16.9143,16.9227,4648000.0
2012-05-24 15:05:00,20.11,20.12,20.08,20.1,5266800.0,16.9227,16.9311,16.8974,16.9143,5266800.0
2012-05-24 15:10:00,20.1,20.1,20.04,20.08,6325200.0,16.9143,16.9143,16.8638,16.8974,6325200.0
2012-05-24 15:15:00,20.08,20.1,20.06,20.08,3962000.0,16.8974,16.9143,16.8806,16.8974,3962000.0
2012-05-24 15:20:00,20.09,20.11,20.06,20.08,5037200.0,16.9059,16.9227,16.8806,16.8974,5037200.0
2012-05-24 15:25:00,20.09,20.21,20.08,20.17,12717600.0,16.9059,17.0068,16.8974,16.9732,12717600.0
2012-05-24 15:30:00,20.18,20.24,20.15,20.15,9710400.0,16.9816,17.0321,16.9564,16.9564,9710400.0
2012-05-24 15:35:00,20.15,20.18,20.13,20.16,4426800.0,16.9564,16.9816,16.9395,16.9648,4426800.0
2012-05-24 15:40:00,20.16,20.19,20.12,20.15,7366800.0,16.9648,16.99,16.9311,16.9564,7366800.0
2012-05-24 15:45:00,20.16,20.19,20.14,20.15,5404000.0,16.9648,16.99,16.9479,16.9564,5404000.0
2012-05-24 15:50:00,20.15,20.19,20.14,20.18,8089200.0,16.9564,16.99,16.9479,16.9816,8089200.0
2012-05-24 15:55:00,20.18,20.2,20.17,20.19,11586400.0,16.9816,16.9984,16.9732,16.99,11586400.0
2012-05-25 09:30:00,20.16,20.21,20.07,20.1,15013600.0,16.9648,17.0068,16.889,16.9143,15013600.0
2012-05-25 09:35:00,20.1,20.14,20.07,20.08,9144800.0,16.9143,16.9479,16.889,16.8974,9144800.0
2012-05-25 09:40:00,20.08,20.09,19.97,19.99,15842400.0,16.8974,16.9059,16.8049,16.8217,15842400.0
2012-05-25 09:45:00,19.99,20.06,19.98,20.04,9979200.0,16.8217,16.8806,16.8133,16.8638,9979200.0
2012-05-25 09:50:00,20.03,20.08,20.02,20.07,7501200.0,16.8554,16.8974,16.847,16.889,7501200.0
2012-05-25 09:55:00,20.07,20.12,20.06,20.06,7882000.0,16.889,16.9311,16.8806,16.8806,7882000.0
2012-05-25 10:00:00,20.06,20.08,20.01,20.06,5656000.0,16.8806,16.8974,16.8385,16.8806,5656000.0
2012-05-25 10:05:00,20.06,20.06,20.02,20.03,4729200.0,16.8806,16.8806,16.847,16.8554,4729200.0
2012-05-25 10:10:00,20.04,20.05,19.99,20.02,6143200.0,16.8638,16.8722,16.8217,16.847,6143200.0
2012-05-25 10:15:00,20.01,20.04,19.98,20.03,4510800.0,16.8385,16.8638,16.8133,16.8554,4510800.0
2012-05-25 10:20:00,20.02,20.06,20.01,20.05,4118800.0,16.847,16.8806,16.8385,16.8722,4118800.0
2012-05-25 10:25:00,20.05,20.06,20.01,20.03,3080000.0,16.8722,16.8806,16.8385,16.8554,3080000.0
2012-05-25 10:30:00,20.03,20.08,20.03,20.06,4818800.0,16.8554,16.8974,16.8554,16.8806,4818800.0
2012-05-25 10:35:00,20.05,20.09,20.05,20.07,3522400.0,16.8722,16.9059,16.8722,16.889,3522400.0
2012-05-25 10:40:00,20.07,20.08,20.02,20.03,4172000.0,16.889,16.8974,16.847,16.8554,4172000.0
2012-05-25 10:45:00,20.03,20.03,20.01,20.02,3441200.0,16.8554,16.8554,16.8385,16.847,3441200.0
2012-05-25 10:50:00,20.02,20.04,19.99,20.01,4510800.0,16.847,16.8638,16.8217,16.8385,4510800.0
2012-05-25 10:55:00,20.01,20.04,19.99,19.99,3539200.0,16.8385,16.8638,16.8217,16.8217,3539200.0
2012-05-25 11:00:00,19.99,20.03,19.99,20.0,3810800.0,16.8217,16.8554,16.8217,16.8301,3810800.0
2012-05-25 11:05:00,20.0,20.03,20.0,20.01,2592800.0,16.8301,16.8554,16.8301,16.8385,2592800.0
2012-05-25 11:10:00,20.01,20.03,20.0,20.02,2408000.0,16.8385,16.8554,16.8301,16.847,2408000.0
2012-05-25 11:15:00,20.02,20.03,20.0,20.01,2595600.0,16.847,16.8554,16.8301,16.8385,2595600.0
2012-05-25 11:20:00,20.01,20.03,20.0,20.02,1870400.0,16.8385,16.8554,16.8301,16.847,1870400.0
2012-05-25 11:25:00,20.03,20.04,20.02,20.03,3102400.0,16.8554,16.8638,16.847,16.8554,3102400.0
2012-05-25 11:30:00,20.02,20.02,20.0,20.0,3446800.0,16.847,16.847,16.8301,16.8301,3446800.0
2012-05-25 11:35:00,20.0,20.0,19.95,19.95,7235200.0,16.8301,16.8301,16.7881,16.7881,7235200.0
2012-05-25 11:40:00,19.95,19.98,19.95,19.97,3757600.0,16.7881,16.8133,16.7881,16.8049,3757600.0
2012-05-25 11:45:00,19.97,19.98,19.95,19.96,2668400.0,16.8049,16.8133,16.7881,16.7965,2668400.0
2012-05-25 11:50:00,19.96,19.98,19.95,19.97,2906400.0,16.7965,16.8133,16.7881,16.8049,2906400.0
2012-05-25 11:55:00,19.96,19.97,19.96,19.97,1808800.0,16.7965,16.8049,16.7965,16.8049,1808800.0
2012-05-25 12:00:00,19.97,19.98,19.96,19.97,3049200.0,16.8049,16.8133,16.7965,16.8049,3049200.0
2012-05-25 12:05:00,19.97,20.0,19.97,20.0,4051600.0,16.8049,16.8301,16.8049,16.8301,4051600.0
2012-05-25 12:10:00,19.99,20.02,19.98,19.99,3833200.0,16.8217,16.847,16.8133,16.8217,3833200.0
2012-05-25 12:15:00,19.99,19.99,19.96,19.98,2268000.0,16.8217,16.8217,16.7965,16.8133,2268000.0
2012-05-25 12:20:00,19.98,19.99,19.97,19.97,1668800.0,16.8133,16.8217,16.8049,16.8049,1668800.0
2012-05-25 12:25:00,19.97,19.98,19.96,19.97,1705200.0,16.8049,16.8133,16.7965,16.8049,1705200.0
2012-05-25 12:30:00,19.96,19.97,19.95,19.96,1682800.0,16.7965,16.8049,16.7881,16.7965,1682800.0
2012-05-25 12:35:00,19.96,19.99,19.96,19.98,2399600.0,16.7965,16.8217,16.7965,16.8133,2399600.0
2012-05-25 12:40:00,19.98,19.99,19.98,19.99,1758400.0,16.8133,16.8217,16.8133,16.8217,1758400.0
2012-05-25 12:45:00,19.99,20.0,19.98,19.99,1752800.0,16.8217,16.8301,16.8133,16.8217,1752800.0
2012-05-25 12:50:00,19.99,20.0,19.97,20.0,2234400.0,16.8217,16.8301,16.8049,16.8301,2234400.0
2012-05-25 12:55:00,20.0,20.0,19.98,19.99,2105600.0,16.8301,16.8301,16.8133,16.8217,2105600.0
2012-05-25 13:00:00,19.99,20.0,19.98,19.99,1400000.0,16.8217,16.8301,16.8133,16.8217,1400000.0
2012-05-25 13:05:00,19.99,20.0,19.98,20.0,1904000.0,16.8217,16.8301,16.8133,16.8301,1904000.0
2012-05-25 13:10:00,20.0,20.0,19.98,19.99,1282400.0,16.8301,16.8301,16.8133,16.8217,1282400.0
2012-05-25 13:15:00,19.99,20.0,19.98,19.99,1671600.0,16.8217,16.8301,16.8133,16.8217,1671600.0
2012-05-25 13:20:00,19.99,20.02,19.99,20.02,2534000.0,16.8217,16.847,16.8217,16.847,2534000.0
2012-05-25 13:25:00,20.02,20.08,20.02,20.07,5762400.0,16.847,16.8974,16.847,16.889,5762400.0
2012-05-25 13:30:00,20.07,20.12,20.07,20.1,5020400.0,16.889,16.9311,16.889,16.9143,5020400.0
2012-05-25 13:35:00,20.1,20.11,20.08,20.1,5619600.0,16.9143,16.9227,16.8974,16.9143,5619600.0
2012-05-25 13:40:00,20.1,20.11,20.09,20.1,2842000.0,16.9143,16.9227,16.9059,16.9143,2842000.0
2012-05-25 13:45:00,20.11,20.11,20.1,20.1,1565200.0,16.9227,16.9227,16.9143,16.9143,1565200.0
2012-05-25 13:50:00,20.1,20.11,20.03,20.04,5034400.0,16.9143,16.9227,16.8554,16.8638,5034400.0
2012-05-25 13:55:00,20.04,20.07,20.03,20.06,3245200.0,16.8638,16.889,16.8554,16.8806,3245200.0
2012-05-25 14:00:00,20.06,20.06,20.04,20.05,1769600.0,16.8806,16.8806,16.8638,16.8722,1769600.0
2012-05-25 14:05:00,20.04,20.04,20.01,20.01,2800000.0,16.8638,16.8638,16.8385,16.8385,2800000.0
2012-05-25 14:10:00,20.01,20.03,20.01,20.02,2220400.0,16.8385,16.8554,16.8385,16.847,2220400.0
2012-05-25 14:15:00,20.02,20.03,20.01,20.01,1170400.0,16.847,16.8554,16.8385,16.8385,1170400.0
2012-05-25 14:20:00,20.01,20.01,19.99,20.01,3444000.0,16.8385,16.8385,16.8217,16.8385,3444000.0
2012-05-25 14:25:00,20.01,20.03,19.99,20.01,2492000.0,16.8385,16.8554,16.8217,16.8385,2492000.0
2012-05-25 14:30:00,20.02,20.06,20.01,20.04,3298400.0,16.847,16.8806,16.8385,16.8638,3298400.0
2012-05-25 14:35:00,20.04,20.05,20.03,20.04,1374800.0,16.8638,16.8722,16.8554,16.8638,1374800.0
2012-05-25 14:40:00,20.04,20.05,20.02,20.04,1570800.0,16.8638,16.8722,16.847,16.8638,1570800.0
2012-05-25 14:45:00,20.04,20.05,20.02,20.03,2469600.0,16.8638,16.8722,16.847,16.8554,2469600.0
2012-05-25 14:50:00,20.03,20.04,20.01,20.03,2164400.0,16.8554,16.8638,16.8385,16.8554,2164400.0
2012-05-25 14:55:00,20.03,20.04,20.01,20.02,1349600.0,16.8554,16.8638,16.8385,16.847,1349600.0
2012-05-25 15:00:00,20.02,20.05,20.02,20.04,2875600.0,16.847,16.8722,16.847,16.8638,2875600.0
2012-05-25 15:05:00,20.04,20.04,20.02,20.04,1282400.0,16.8638,16.8638,16.847,16.8638,1282400.0
2012-05-25 15:10:00,20.04,20.05,20.03,20.03,2405200.0,16.8638,16.8722,16.8554,16.8554,2405200.0
2012-05-25 15:15:00,20.03,20.04,20.02,20.02,1817200.0,16.8554,16.8638,16.847,16.847,1817200.0
2012-05-25 15:20:00,20.02,20.03,20.01,20.02,3967600.0,16.847,16.8554,16.8385,16.847,3967600.0
2012-05-25 15:25:00,20.02,20.04,20.02,20.04,3035200.0,16.847,16.8638,16.847,16.8638,3035200.0
2012-05-25 15:30:00,20.03,20.05,20.03,20.04,3670800.0,16.8554,16.8722,16.8554,16.8638,3670800.0
2012-05-25 15:35:00,20.04,20.05,20.03,20.04,4729200.0,16.8638,16.8722,16.8554,16.8638,4729200.0
2012-05-25 15:40:00,20.05,20.07,20.03,20.06,5502000.0,16.8722,16.889,16.8554,16.8806,5502000.0
2012-05-25 15:45:00,20.07,20.07,20.05,20.07,6028400.0,16.889,16.889,16.8722,16.889,6028400.0
2012-05-25 15:50:00,20.07,20.09,20.06,20.07,6546400.0,16.889,16.9059,16.8806,16.889,6546400.0
2012-05-25 15:55:00,20.07,20.09,20.06,20.08,11880400.0,16.889,16.9059,16.8806,16.8974,11880400.0
2012-05-29 09:30:00,20.39,20.39,20.31,20.32,18233600.0,17.1583,17.1583,17.091,17.0994,18233600.0
2012-05-29 09:35:00,20.32,20.36,20.29,20.29,10869600.0,17.0994,17.1331,17.0742,17.0742,10869600.0
2012-05-29 09:40:00,20.3,20.33,20.27,20.3,9380000.0,17.0826,17.1078,17.0573,17.0826,9380000.0
2012-05-29 09:45:00,20.3,20.3,20.23,20.27,9340800.0,17.0826,17.0826,17.0237,17.0573,9340800.0
2012-05-29 09:50:00,20.28,20.3,20.26,20.29,5569200.0,17.0658,17.0826,17.0489,17.0742,5569200.0
2012-05-29 09:55:00,20.29,20.3,20.27,20.29,5678400.0,17.0742,17.0826,17.0573,17.0742,5678400.0
2012-05-29 10:00:00,20.28,20.29,20.24,20.28,6650000.0,17.0658,17.0742,17.0321,17.0658,6650000.0
2012-05-29 10:05:00,20.28,20.33,20.27,20.32,8145200.0,17.0658,17.1078,17.0573,17.0994,8145200.0
2012-05-29 10:10:00,20.32,20.38,20.32,20.37,11622800.0,17.0994,17.1499,17.0994,17.1415,11622800.0
2012-05-29 10:15:00,20.37,20.4,20.34,20.39,8318800.0,17.1415,17.1667,17.1162,17.1583,8318800.0
2012-05-29 10:20:00,20.39,20.48,20.39,20.48,12233200.0,17.1583,17.2341,17.1583,17.2341,12233200.0
2012-05-29 10:25:00,20.48,20.48,20.4,20.44,8733200.0,17.2341,17.2341,17.1667,17.2004,8733200.0
2012-05-29 10:30:00,20.44,20.5,20.44,20.48,8738800.0,17.2004,17.2509,17.2004,17.2341,8738800.0
2012-05-29 10:35:00,20.48,20.49,20.45,20.45,5594400.0,17.2341,17.2425,17.2088,17.2088,5594400.0
2012-05-29 10:40:00,20.45,20.46,20.42,20.44,5185600.0,17.2088,17.2172,17.1836,17.2004,5185600.0
2012-05-29 10:45:00,20.44,20.46,20.43,20.44,4373600.0,17.2004,17.2172,17.192,17.2004,4373600.0
2012-05-29 10:50:00,20.44,20.45,20.39,20.4,4186000.0,17.2004,17.2088,17.1583,17.1667,4186000.0
2012-05-29 10:55:00,20.4,20.45,20.39,20.44,3738000.0,17.1667,17.2088,17.1583,17.2004,3738000.0
2012-05-29 11:00:00,20.44,20.45,20.41,20.42,2368800.0,17.2004,17.2088,17.1751,17.1836,2368800.0
2012-05-29 11:05:00,20.42,20.43,20.4,20.42,1806000.0,17.1836,17.192,17.1667,17.1836,1806000.0
2012-05-29 11:10:00,20.41,20.42,20.37,20.39,3872400.0,17.1751,17.1836,17.1415,17.1583,3872400.0
2012-05-29 11:15:00,20.39,20.41,20.38,20.41,2441600.0,17.1583,17.1751,17.1499,17.1751,2441600.0
2012-05-29 11:20:00,20.41,20.42,20.4,20.42,2906400.0,17.1751,17.1836,17.1667,17.1836,2906400.0
2012-05-29 11:25:00,20.42,20.45,20.41,20.45,4628400.0,17.1836,17.2088,17.1751,17.2088,4628400.0
2012-05-29 11:30:00,20.45,20.45,20.37,20.38,4155200.0,17.2088,17.2088,17.1415,17.1499,4155200.0
2012-05-29 11:35:00,20.38,20.39,20.32,20.35,7655200.0,17.1499,17.1583,17.0994,17.1247,7655200.0
2012-05-29 11:40:00,20.35,20.35,20.29,20.32,6249600.0,17.1247,17.1247,17.0742,17.0994,6249600.0
2012-05-29 11:45:00,20.32,20.33,20.28,20.31,4146800.0,17.0994,17.1078,17.0658,17.091,4146800.0
2012-05-29 11:50:00,20.31,20.33,20.3,20.32,3575600.0,17.091,17.1078,17.0826,17.0994,3575600.0
2012-05-29 11:55:00,20.32,20.34,20.28,20.29,2982000.0,17.0994,17.1162,17.0658,17.0742,2982000.0
2012-05-29 12:00:00,20.28,20.28,20.2,20.2,7590800.0,17.0658,17.0658,16.9984,16.9984,7590800.0
2012-05-29 12:05:00,20.2,20.26,20.19,20.25,5266800.0,16.9984,17.0489,16.99,17.0405,5266800.0
2012-05-29 12:10:00,20.25,20.26,20.22,20.22,3099600.0,17.0405,17.0489,17.0153,17.0153,3099600.0
2012-05-29 12:15:00,20.22,20.27,20.22,20.26,3278800.0,17.0153,17.0573,17.0153,17.0489,3278800.0
2012-05-29 12:20:00,20.27,20.27,20.24,20.27,2419200.0,17.0573,17.0573,17.0321,17.0573,2419200.0
2012-05-29 12:25:00,20.27,20.32,20.26,20.29,4113200.0,17.0573,17.0994,17.0489,17.0742,4113200.0
2012-05-29 12:30:00,20.3,20.3,20.25,20.27,2763600.0,17.0826,17.0826,17.0405,17.0573,2763600.0
2012-05-29 12:35:00,20.28,20.3,20.26,20.29,2108400.0,17.0658,17.0826,17.0489,17.0742,2108400.0
2012-05-29 12:40:00,20.29,20.32,20.29,20.31,2111200.0,17.0742,17.0994,17.0742,17.091,2111200.0
2012-05-29 12:45:00,20.31,20.33,20.3,20.32,2318400.0,17.091,17.1078,17.0826,17.0994,2318400.0
2012-05-29 12:50:00,20.32,20.35,20.31,20.33,3399200.0,17.0994,17.1247,17.091,17.1078,3399200.0
2012-05-29 12:55:00,20.33,20.34,20.3,20.31,1948800.0,17.1078,17.1162,17.0826,17.091,1948800.0
2012-05-29 13:00:00,20.31,20.31,20.28,20.29,2595600.0,17.091,17.091,17.0658,17.0742,2595600.0
2012-05-29 13:05:00,20.29,20.3,20.28,20.29,2256800.0,17.0742,17.0826,17.0658,17.0742,2256800.0
2012-05-29 13:10:00,20.29,20.34,20.29,20.33,3046400.0,17.0742,17.1162,17.0742,17.1078,3046400.0
2012-05-29 13:15:00,20.33,20.34,20.3,20.31,2268000.0,17.1078,17.1162,17.0826,17.091,2268000.0
2012-05-29 13:20:00,20.31,20.32,20.29,20.31,1484000.0,17.091,17.0994,17.0742,17.091,1484000.0
2012-05-29 13:25:00,20.31,20.31,20.27,20.29,1388800.0,17.091,17.091,17.0573,17.0742,1388800.0
2012-05-29 13:30:00,20.28,20.29,20.24,20.26,3556000.0,17.0658,17.0742,17.0321,17.0489,3556000.0
2012-05-29 13:35:00,20.26,20.26,20.24,20.25,1198400.0,17.0489,17.0489,17.0321,17.0405,1198400.0
2012-05-29 13:40:00,20.25,20.28,20.25,20.27,1920800.0,17.0405,17.0658,17.0405,17.0573,1920800.0
2012-05-29 13:45:00,20.27,20.33,20.27,20.31,3598000.0,17.0573,17.1078,17.0573,17.091,3598000.0
2012-05-29 13:50:00,20.32,20.33,20.31,20.33,2234400.0,17.0994,17.1078,17.091,17.1078,2234400.0
2012-05-29 13:55:00,20.33,20.37,20.33,20.35,3894800.0,17.1078,17.1415,17.1078,17.1247,3894800.0
2012-05-29 14:00:00,20.35,20.36,20.33,20.34,3105200.0,17.1247,17.1331,17.1078,17.1162,3105200.0
2012-05-29 14:05:00,20.34,20.36,20.32,20.33,1638000.0,17.1162,17.1331,17.0994,17.1078,1638000.0
2012-05-29 14:10:00,20.34,20.39,20.33,20.38,4886000.0,17.1162,17.1583,17.1078,17.1499,4886000.0
2012-05-29 14:15:00,20.38,20.39,20.36,20.37,2567600.0,17.1499,17.1583,17.1331,17.1415,2567600.0
2012-05-29 14:20:00,20.37,20.37,20.34,20.35,1570800.0,17.1415,17.1415,17.1162,17.1247,1570800.0
2012-05-29 14:25:00,20.35,20.37,20.35,20.37,1383200.0,17.1247,17.1415,17.1247,17.1415,1383200.0
2012-05-29 14:30:00,20.37,20.38,20.36,20.38,1951600.0,17.1415,17.1499,17.1331,17.1499,1951600.0
2012-05-29 14:35:00,20.38,20.39,20.33,20.34,2906400.0,17.1499,17.1583,17.1078,17.1162,2906400.0
2012-05-29 14:40:00,20.34,20.36,20.33,20.35,1562400.0,17.1162,17.1331,17.1078,17.1247,1562400.0
2012-05-29 14:45:00,20.35,20.37,20.34,20.36,1335600.0,17.1247,17.1415,17.1162,17.1331,1335600.0
2012-05-29 14:50:00,20.36,20.41,20.35,20.41,4958800.0,17.1331,17.1751,17.1247,17.1751,4958800.0
2012-05-29 14:55:00,20.4,20.43,20.4,20.4,2296000.0,17.1667,17.192,17.1667,17.1667,2296000.0
2012-05-29 15:00:00,20.4,20.42,20.37,20.38,3346000.0,17.1667,17.1836,17.1415,17.1499,3346000.0
2012-05-29 15:05:00,20.38,20.4,20.36,20.39,2632000.0,17.1499,17.1667,17.1331,17.1583,2632000.0
2012-05-29 15:10:00,20.39,20.42,20.39,20.4,2665600.0,17.1583,17.1836,17.1583,17.1667,2665600.0
2012-05-29 15:15:00,20.4,20.42,20.39,20.4,2125200.0,17.1667,17.1836,17.1583,17.1667,2125200.0
2012-05-29 15:20:00,20.41,20.42,20.38,20.39,2304400.0,17.1751,17.1836,17.1499,17.1583,2304400.0
2012-05-29 15:25:00,20.38,20.4,20.37,20.39,2864400.0,17.1499,17.1667,17.1415,17.1583,2864400.0
2012-05-29 15:30:00,20.39,20.39,20.34,20.36,3704400.0,17.1583,17.1583,17.1162,17.1331,3704400.0
2012-05-29 15:35:00,20.36,20.39,20.35,20.37,2993200.0,17.1331,17.1583,17.1247,17.1415,2993200.0
2012-05-29 15:40:00,20.36,20.42,20.36,20.42,4978400.0,17.1331,17.1836,17.1331,17.1836,4978400.0
2012-05-29 15:45:00,20.42,20.43,20.41,20.42,5560800.0,17.1836,17.192,17.1751,17.1836,5560800.0
2012-05-29 15:50:00,20.42,20.45,20.42,20.45,9371600.0,17.1836,17.2088,17.1836,17.2088,9371600.0
2012-05-29 15:55:00,20.45,20.46,20.43,20.44,12908000.0,17.2088,17.2172,17.192,17.2004,12908000.0
2012-05-30 09:30:00,20.33,20.39,20.3,20.37,18488400.0,17.1078,17.1583,17.0826,17.1415,18488400.0
2012-05-30 09:35:00,20.37,20.37,20.27,20.3,12334000.0,17.1415,17.1415,17.0573,17.0826,12334000.0
2012-05-30 09:40:00,20.3,20.3,20.23,20.26,10301200.0,17.0826,17.0826,17.0237,17.0489,10301200.0
2012-05-30 09:45:00,20.26,20.31,20.25,20.28,6431600.0,17.0489,17.091,17.0405,17.0658,6431600.0
2012-05-30 09:50:00,20.28,20.33,20.25,20.33,6148800.0,17.0658,17.1078,17.0405,17.1078,6148800.0
2012-05-30 09:55:00,20.33,20.33,20.29,20.3,3992800.0,17.1078,17.1078,17.0742,17.0826,3992800.0
2012-05-30 10:00:00,20.29,20.35,20.27,20.33,7630000.0,17.0742,17.1247,17.0573,17.1078,7630000.0
2012-05-30 10:05:00,20.33,20.38,20.31,20.37,7515200.0,17.1078,17.1499,17.091,17.1415,7515200.0
2012-05-30 10:10:00,20.36,20.42,20.35,20.38,10754800.0,17.1331,17.1836,17.1247,17.1499,10754800.0
2012-05-30 10:15:00,20.39,20.43,20.37,20.41,8993600.0,17.1583,17.192,17.1415,17.1751,8993600.0
2012-05-30 10:20:00,20.41,20.46,20.37,20.44,10469200.0,17.1751,17.2172,17.1415,17.2004,10469200.0
2012-05-30 10:25:00,20.45,20.45,20.39,20.41,7078400.0,17.2088,17.2088,17.1583,17.1751,7078400.0
2012-05-30 10:30:00,20.41,20.41,20.37,20.4,4012400.0,17.1751,17.1751,17.1415,17.1667,4012400.0
2012-05-30 10:35:00,20.4,20.4,20.32,20.34,7924000.0,17.1667,17.1667,17.0994,17.1162,7924000.0
2012-05-30 10:40:00,20.34,20.34,20.29,20.32,5068000.0,17.1162,17.1162,17.0742,17.0994,5068000.0
2012-05-30 10:45:00,20.32,20.34,20.29,20.31,5527200.0,17.0994,17.1162,17.0742,17.091,5527200.0
2012-05-30 10:50:00,20.31,20.35,20.3,20.35,2903600.0,17.091,17.1247,17.0826,17.1247,2903600.0
2012-05-30 10:55:00,20.34,20.35,20.3,20.31,3570000.0,17.1162,17.1247,17.0826,17.091,3570000.0
2012-05-30 11:00:00,20.31,20.36,20.31,20.36,5437600.0,17.091,17.1331,17.091,17.1331,5437600.0
2012-05-30 11:05:00,20.36,20.4,20.35,20.4,7638400.0,17.1331,17.1667,17.1247,17.1667,7638400.0
2012-05-30 11:10:00,20.4,20.42,20.38,20.4,4589200.0,17.1667,17.1836,17.1499,17.1667,4589200.0
2012-05-30 11:15:00,20.4,20.42,20.37,20.38,3197600.0,17.1667,17.1836,17.1415,17.1499,3197600.0
2012-05-30 11:20:00,20.38,20.39,20.37,20.38,1943200.0,17.1499,17.1583,17.1415,17.1499,1943200.0
2012-05-30 11:25:00,20.38,20.41,20.38,20.41,2500400.0,17.1499,17.1751,17.1499,17.1751,2500400.0
2012-05-30 11:30:00,20.4,20.42,20.39,20.4,5112800.0,17.1667,17.1836,17.1583,17.1667,5112800.0
2012-05-30 11:35:00,20.4,20.45,20.4,20.44,7554400.0,17.1667,17.2088,17.1667,17.2004,7554400.0
2012-05-30 11:40:00,20.44,20.46,20.43,20.45,6952400.0,17.2004,17.2172,17.192,17.2088,6952400.0
2012-05-30 11:45:00,20.44,20.44,20.4,20.4,4911200.0,17.2004,17.2004,17.1667,17.1667,4911200.0
2012-05-30 11:50:00,20.41,20.43,20.4,20.41,4037600.0,17.1751,17.192,17.1667,17.1751,4037600.0
2012-05-30 11:55:00,20.41,20.44,20.4,20.42,2534000.0,17.1751,17.2004,17.1667,17.1836,2534000.0
2012-05-30 12:00:00,20.41,20.43,20.36,20.37,5009200.0,17.1751,17.192,17.1331,17.1415,5009200.0
2012-05-30 12:05:00,20.37,20.42,20.36,20.39,3774400.0,17.1415,17.1836,17.1331,17.1583,3774400.0
2012-05-30 12:10:00,20.4,20.4,20.38,20.4,1713600.0,17.1667,17.1667,17.1499,17.1667,1713600.0
2012-05-30 12:15:00,20.4,20.43,20.39,20.42,2710400.0,17.1667,17.192,17.1583,17.1836,2710400.0
2012-05-30 12:20:00,20.42,20.42,20.39,20.39,2755200.0,17.1836,17.1836,17.1583,17.1583,2755200.0
2012-05-30 12:25:00,20.39,20.41,20.37,20.4,3782800.0,17.1583,17.1751,17.1415,17.1667,3782800.0
2012-05-30 12:30:00,20.4,20.44,20.39,20.42,4166400.0,17.1667,17.2004,17.1583,17.1836,4166400.0
2012-05-30 12:35:00,20.42,20.44,20.41,20.43,3074400.0,17.1836,17.2004,17.1751,17.192,3074400.0
2012-05-30 12:40:00,20.43,20.46,20.42,20.46,4894400.0,17.192,17.2172,17.1836,17.2172,4894400.0
2012-05-30 12:45:00,20.46,20.49,20.45,20.48,10021200.0,17.2172,17.2425,17.2088,17.2341,10021200.0
2012-05-30 12:50:00,20.48,20.52,20.47,20.47,6666800.0,17.2341,17.2677,17.2256,17.2256,6666800.0
2012-05-30 12:55:00,20.47,20.49,20.45,20.49,3855600.0,17.2256,17.2425,17.2088,17.2425,3855600.0
2012-05-30 13:00:00,20.48,20.5,20.47,20.48,3029600.0,17.2341,17.2509,17.2256,17.2341,3029600.0
2012-05-30 13:05:00,20.48,20.5,20.45,20.46,3446800.0,17.2341,17.2509,17.2088,17.2172,3446800.0
2012-05-30 13:10:00,20.45,20.47,20.45,20.46,2752400.0,17.2088,17.2256,17.2088,17.2172,2752400.0
2012-05-30 13:15:00,20.46,20.49,20.44,20.49,4250400.0,17.2172,17.2425,17.2004,17.2425,4250400.0
2012-05-30 13:20:00,20.49,20.49,20.47,20.49,2786000.0,17.2425,17.2425,17.2256,17.2425,2786000.0
2012-05-30 13:25:00,20.49,20.49,20.48,20.49,2707600.0,17.2425,17.2425,17.2341,17.2425,2707600.0
2012-05-30 13:30:00,20.49,20.53,20.48,20.52,5672800.0,17.2425,17.2761,17.2341,17.2677,5672800.0
2012-05-30 13:35:00,20.52,20.53,20.51,20.52,3351600.0,17.2677,17.2761,17.2593,17.2677,3351600.0
2012-05-30 13:40:00,20.53,20.53,20.5,20.52,2522800.0,17.2761,17.2761,17.2509,17.2677,2522800.0
2012-05-30 13:45:00,20.52,20.56,20.52,20.56,8643600.0,17.2677,17.3014,17.2677,17.3014,8643600.0
2012-05-30 13:50:00,20.56,20.59,20.55,20.59,7700000.0,17.3014,17.3266,17.293,17.3266,7700000.0
2012-05-30 13:55:00,20.58,20.61,20.58,20.61,8484000.0,17.3182,17.3434,17.3182,17.3434,8484000.0
2012-05-30 14:00:00,20.61,20.66,20.6,20.63,10452400.0,17.3434,17.3855,17.335,17.3603,10452400.0
2012-05-30 14:05:00,20.63,20.69,20.63,20.68,11936400.0,17.3603,17.4108,17.3603,17.4024,11936400.0
2012-05-30 14:10:00,20.68,20.69,20.61,20.63,12278000.0,17.4024,17.4108,17.3434,17.3603,12278000.0
2012-05-30 14:15:00,20.63,20.68,20.63,20.66,6619200.0,17.3603,17.4024,17.3603,17.3855,6619200.0
2012-05-30 14:20:00,20.66,20.68,20.62,20.63,6101200.0,17.3855,17.4024,17.3519,17.3603,6101200.0
2012-05-30 14:25:00,20.63,20.63,20.57,20.61,10052000.0,17.3603,17.3603,17.3098,17.3434,10052000.0
2012-05-30 14:30:00,20.61,20.65,20.61,20.65,5591600.0,17.3434,17.3771,17.3434,17.3771,5591600.0
2012-05-30 14:35:00,20.65,20.65,20.62,20.62,3245200.0,17.3771,17.3771,17.3519,17.3519,3245200.0
2012-05-30 14:40:00,20.62,20.66,20.62,20.66,3091200.0,17.3519,17.3855,17.3519,17.3855,3091200.0
2012-05-30 14:45:00,20.66,20.67,20.63,20.64,5465600.0,17.3855,17.3939,17.3603,17.3687,5465600.0
2012-05-30 14:50:00,20.64,20.64,20.59,20.61,4796400.0,17.3687,17.3687,17.3266,17.3434,4796400.0
2012-05-30 14:55:00,20.61,20.63,20.61,20.62,2528400.0,17.3434,17.3603,17.3434,17.3519,2528400.0
2012-05-30 15:00:00,20.63,20.66,20.6,20.6,4992400.0,17.3603,17.3855,17.335,17.335,4992400.0
2012-05-30 15:05:00,20.61,20.64,20.59,20.63,4972800.0,17.3434,17.3687,17.3266,17.3603,4972800.0
2012-05-30 15:10:00,20.63,20.63,20.53,20.55,8884400.0,17.3603,17.3603,17.2761,17.293,8884400.0
2012-05-30 15:15:00,20.55,20.57,20.52,20.57,7294000.0,17.293,17.3098,17.2677,17.3098,7294000.0
2012-05-30 15:20:00,20.57,20.63,20.55,20.62,7428400.0,17.3098,17.3603,17.293,17.3519,7428400.0
2012-05-30 15:25:00,20.62,20.7,20.62,20.68,13610800.0,17.3519,17.4192,17.3519,17.4024,13610800.0
2012-05-30 15:30:00,20.68,20.71,20.65,20.7,11012400.0,17.4024,17.4276,17.3771,17.4192,11012400.0
2012-05-30 15:35:00,20.69,20.71,20.68,20.7,8122800.0,17.4108,17.4276,17.4024,17.4192,8122800.0
2012-05-30 15:40:00,20.7,20.71,20.67,20.68,7386400.0,17.4192,17.4276,17.3939,17.4024,7386400.0
2012-05-30 15:45:00,20.68,20.7,20.67,20.68,8215200.0,17.4024,17.4192,17.3939,17.4024,8215200.0
2012-05-30 15:50:00,20.68,20.71,20.68,20.68,10861200.0,17.4024,17.4276,17.4024,17.4024,10861200.0
2012-05-30 15:55:00,20.68,20.71,20.68,20.68,16072000.0,17.4024,17.4276,17.4024,17.4024,16072000.0
2012-05-31 09:30:00,20.74,20.77,20.63,20.66,21540400.0,17.4528,17.4781,17.3603,17.3855,21540400.0
2012-05-31 09:35:00,20.66,20.66,20.61,20.64,11491200.0,17.3855,17.3855,17.3434,17.3687,11491200.0
2012-05-31 09:40:00,20.64,20.7,20.64,20.67,10542000.0,17.3687,17.4192,17.3687,17.3939,10542000.0
2012-05-31 09:45:00,20.67,20.68,20.58,20.59,10438400.0,17.3939,17.4024,17.3182,17.3266,10438400.0
2012-05-31 09:50:00,20.59,20.61,20.56,20.58,8696800.0,17.3266,17.3434,17.3014,17.3182,8696800.0
2012-05-31 09:55:00,20.58,20.63,20.57,20.61,7243600.0,17.3182,17.3603,17.3098,17.3434,7243600.0
2012-05-31 10:00:00,20.61,20.62,20.48,20.49,11578000.0,17.3434,17.3519,17.2341,17.2425,11578000.0
2012-05-31 10:05:00,20.49,20.52,20.45,20.46,13493200.0,17.2425,17.2677,17.2088,17.2172,13493200.0
2012-05-31 10:10:00,20.46,20.47,20.41,20.47,12485200.0,17.2172,17.2256,17.1751,17.2256,12485200.0
2012-05-31 10:15:00,20.47,20.53,20.45,20.49,11088000.0,17.2256,17.2761,17.2088,17.2425,11088000.0
2012-05-31 10:20:00,20.48,20.51,20.45,20.49,6490400.0,17.2341,17.2593,17.2088,17.2425,6490400.0
2012-05-31 10:25:00,20.49,20.53,20.48,20.52,6104000.0,17.2425,17.2761,17.2341,17.2677,6104000.0
2012-05-31 10:30:00,20.51,20.54,20.49,20.54,4790800.0,17.2593,17.2845,17.2425,17.2845,4790800.0
2012-05-31 10:35:00,20.54,20.6,20.53,20.55,10194800.0,17.2845,17.335,17.2761,17.293,10194800.0
2012-05-31 10:40:00,20.54,20.56,20.52,20.52,5700800.0,17.2845,17.3014,17.2677,17.2677,5700800.0
2012-05-31 10:45:00,20.52,20.54,20.49,20.52,4485600.0,17.2677,17.2845,17.2425,17.2677,4485600.0
2012-05-31 10:50:00,20.52,20.54,20.5,20.53,3735200.0,17.2677,17.2845,17.2509,17.2761,3735200.0
2012-05-31 10:55:00,20.53,20.58,20.52,20.55,6006000.0,17.2761,17.3182,17.2677,17.293,6006000.0
2012-05-31 11:00:00,20.55,20.56,20.5,20.52,3253600.0,17.293,17.3014,17.2509,17.2677,3253600.0
2012-05-31 11:05:00,20.52,20.56,20.5,20.55,4583600.0,17.2677,17.3014,17.2509,17.293,4583600.0
2012-05-31 11:10:00,20.55,20.56,20.52,20.53,2931600.0,17.293,17.3014,17.2677,17.2761,2931600.0
2012-05-31 11:15:00,20.53,20.55,20.5,20.53,3536400.0,17.2761,17.293,17.2509,17.2761,3536400.0
2012-05-31 11:20:00,20.53,20.58,20.53,20.57,4107600.0,17.2761,17.3182,17.2761,17.3098,4107600.0
2012-05-31 11:25:00,20.57,20.58,20.55,20.58,4852400.0,17.3098,17.3182,17.293,17.3182,4852400.0
2012-05-31 11:30:00,20.57,20.63,20.56,20.62,6868400.0,17.3098,17.3603,17.3014,17.3519,6868400.0
2012-05-31 11:35:00,20.62,20.63,20.59,20.59,6106800.0,17.3519,17.3603,17.3266,17.3266,6106800.0
2012-05-31 11:40:00,20.59,20.61,20.58,20.61,3802400.0,17.3266,17.3434,17.3182,17.3434,3802400.0
2012-05-31 11:45:00,20.6,20.62,20.56,20.56,4116000.0,17.335,17.3519,17.3014,17.3014,4116000.0
2012-05-31 11:50:00,20.56,20.6,20.56,20.59,2970800.0,17.3014,17.335,17.3014,17.3266,2970800.0
2012-05-31 11:55:00,20.59,20.61,20.58,20.58,3063200.0,17.3266,17.3434,17.3182,17.3182,3063200.0
2012-05-31 12:00:00,20.58,20.61,20.56,20.59,2475200.0,17.3182,17.3434,17.3014,17.3266,2475200.0
2012-05-31 12:05:00,20.59,20.61,20.58,20.59,2083200.0,17.3266,17.3434,17.3182,17.3266,2083200.0
2012-05-31 12:10:00,20.6,20.64,20.59,20.63,4365200.0,17.335,17.3687,17.3266,17.3603,4365200.0
2012-05-31 12:15:00,20.64,20.65,20.63,20.65,4421200.0,17.3687,17.3771,17.3603,17.3771,4421200.0
2012-05-31 12:20:00,20.65,20.69,20.65,20.68,8352400.0,17.3771,17.4108,17.3771,17.4024,8352400.0
2012-05-31 12:25:00,20.69,20.73,20.67,20.7,9503200.0,17.4108,17.4444,17.3939,17.4192,9503200.0
2012-05-31 12:30:00,20.7,20.71,20.66,20.67,6182400.0,17.4192,17.4276,17.3855,17.3939,6182400.0
2012-05-31 12:35:00,20.67,20.7,20.66,20.67,5138000.0,17.3939,17.4192,17.3855,17.3939,5138000.0
2012-05-31 12:40:00,20.66,20.69,20.65,20.68,2422000.0,17.3855,17.4108,17.3771,17.4024,2422000.0
2012-05-31 12:45:00,20.68,20.69,20.65,20.69,2920400.0,17.4024,17.4108,17.3771,17.4108,2920400.0
2012-05-31 12:50:00,20.69,20.71,20.66,20.68,3253600.0,17.4108,17.4276,17.3855,17.4024,3253600.0
2012-05-31 12:55:00,20.68,20.69,20.67,20.67,1324400.0,17.4024,17.4108,17.3939,17.3939,1324400.0
2012-05-31 13:00:00,20.67,20.71,20.66,20.7,3189200.0,17.3939,17.4276,17.3855,17.4192,3189200.0
2012-05-31 13:05:00,20.7,20.73,20.68,20.69,9184000.0,17.4192,17.4444,17.4024,17.4108,9184000.0
2012-05-31 13:10:00,20.69,20.7,20.67,20.7,4219600.0,17.4108,17.4192,17.3939,17.4192,4219600.0
2012-05-31 13:15:00,20.7,20.72,20.7,20.71,4088000.0,17.4192,17.436,17.4192,17.4276,4088000.0
2012-05-31 13:20:00,20.71,20.72,20.67,20.68,4866400.0,17.4276,17.436,17.3939,17.4024,4866400.0
2012-05-31 13:25:00,20.68,20.7,20.67,20.68,3264800.0,17.4024,17.4192,17.3939,17.4024,3264800.0
2012-05-31 13:30:00,20.68,20.7,20.68,20.69,1719200.0,17.4024,17.4192,17.4024,17.4108,1719200.0
2012-05-31 13:35:00,20.69,20.69,20.61,20.62,7954800.0,17.4108,17.4108,17.3434,17.3519,7954800.0
2012-05-31 13:40:00,20.62,20.64,20.59,20.64,4289600.0,17.3519,17.3687,17.3266,17.3687,4289600.0
2012-05-31 13:45:00,20.64,20.64,20.61,20.61,1971200.0,17.3687,17.3687,17.3434,17.3434,1971200.0
2012-05-31 13:50:00,20.61,20.62,20.56,20.56,4079600.0,17.3434,17.3519,17.3014,17.3014,4079600.0
2012-05-31 13:55:00,20.57,20.6,20.56,20.59,3371200.0,17.3098,17.335,17.3014,17.3266,3371200.0
2012-05-31 14:00:00,20.59,20.62,20.58,20.61,3413200.0,17.3266,17.3519,17.3182,17.3434,3413200.0
2012-05-31 14:05:00,20.61,20.64,20.61,20.63,3637200.0,17.3434,17.3687,17.3434,17.3603,3637200.0
2012-05-31 14:10:00,20.63,20.68,20.63,20.64,4824400.0,17.3603,17.4024,17.3603,17.3687,4824400.0
2012-05-31 14:15:00,20.64,20.65,20.62,20.63,2329600.0,17.3687,17.3771,17.3519,17.3603,2329600.0
2012-05-31 14:20:00,20.63,20.64,20.62,20.64,3304000.0,17.3603,17.3687,17.3519,17.3687,3304000.0
2012-05-31 14:25:00,20.63,20.68,20.63,20.67,4751600.0,17.3603,17.4024,17.3603,17.3939,4751600.0
2012-05-31 14:30:00,20.67,20.67,20.64,20.67,2161600.0,17.3939,17.3939,17.3687,17.3939,2161600.0
2012-05-31 14:35:00,20.67,20.67,20.64,20.65,1453200.0,17.3939,17.3939,17.3687,17.3771,1453200.0
2012-05-31 14:40:00,20.66,20.67,20.64,20.67,1814400.0,17.3855,17.3939,17.3687,17.3939,1814400.0
2012-05-31 14:45:00,20.67,20.67,20.63,20.63,2758000.0,17.3939,17.3939,17.3603,17.3603,2758000.0
2012-05-31 14:50:00,20.63,20.64,20.61,20.62,3278800.0,17.3603,17.3687,17.3434,17.3519,3278800.0
2012-05-31 14:55:00,20.63,20.67,20.61,20.65,2886800.0,17.3603,17.3939,17.3434,17.3771,2886800.0
2012-05-31 15:00:00,20.66,20.66,20.63,20.63,2046800.0,17.3855,17.3855,17.3603,17.3603,2046800.0
2012-05-31 15:05:00,20.63,20.66,20.63,20.66,2794400.0,17.3603,17.3855,17.3603,17.3855,2794400.0
2012-05-31 15:10:00,20.67,20.7,20.66,20.68,6291600.0,17.3939,17.4192,17.3855,17.4024,6291600.0
2012-05-31 15:15:00,20.68,20.69,20.65,20.66,4082400.0,17.4024,17.4108,17.3771,17.3855,4082400.0
2012-05-31 15:20:00,20.66,20.67,20.64,20.67,3306800.0,17.3855,17.3939,17.3687,17.3939,3306800.0
2012-05-31 15:25:00,20.67,20.72,20.67,20.7,8517600.0,17.3939,17.436,17.3939,17.4192,8517600.0
2012-05-31 15:30:00,20.7,20.71,20.69,20.71,5692400.0,17.4192,17.4276,17.4108,17.4276,5692400.0
2012-05-31 15:35:00,20.71,20.74,20.7,20.7,8783600.0,17.4276,17.4528,17.4192,17.4192,8783600.0
2012-05-31 15:40:00,20.7,20.71,20.65,20.66,8374800.0,17.4192,17.4276,17.3771,17.3855,8374800.0
2012-05-31 15:45:00,20.66,20.67,20.63,20.64,9254000.0,17.3855,17.3939,17.3603,17.3687,9254000.0
2012-05-31 15:50:00,20.64,20.68,20.64,20.66,8108800.0,17.3687,17.4024,17.3687,17.3855,8108800.0
2012-05-31 15:55:00,20.66,20.67,20.63,20.63,13619200.0,17.3855,17.3939,17.3603,17.3603,13619200.0
2012-06-01 09:30:00,20.32,20.4,20.29,20.4,21904400.0,17.0994,17.1667,17.0742,17.1667,21904400.0
2012-06-01 09:35:00,20.4,20.41,20.33,20.37,14767200.0,17.1667,17.1751,17.1078,17.1415,14767200.0
2012-06-01 09:40:00,20.37,20.37,20.33,20.35,8985200.0,17.1415,17.1415,17.1078,17.1247,8985200.0
2012-06-01 09:45:00,20.35,20.39,20.33,20.37,9346400.0,17.1247,17.1583,17.1078,17.1415,9346400.0
2012-06-01 09:50:00,20.37,20.4,20.34,20.37,8937600.0,17.1415,17.1667,17.1162,17.1415,8937600.0
2012-06-01 09:55:00,20.37,20.38,20.36,20.36,6011600.0,17.1415,17.1499,17.1331,17.1331,6011600.0
2012-06-01 10:00:00,20.37,20.45,20.36,20.45,16965200.0,17.1415,17.2088,17.1331,17.2088,16965200.0
2012-06-01 10:05:00,20.44,20.45,20.39,20.43,8293600.0,17.2004,17.2088,17.1583,17.192,8293600.0
2012-06-01 10:10:00,20.42,20.43,20.39,20.4,6734000.0,17.1836,17.192,17.1583,17.1667,6734000.0
2012-06-01 10:15:00,20.39,20.42,20.38,20.4,5194000.0,17.1583,17.1836,17.1499,17.1667,5194000.0
2012-06-01 10:20:00,20.4,20.4,20.35,20.38,5927600.0,17.1667,17.1667,17.1247,17.1499,5927600.0
2012-06-01 10:25:00,20.38,20.39,20.33,20.36,5546800.0,17.1499,17.1583,17.1078,17.1331,5546800.0
2012-06-01 10:30:00,20.35,20.36,20.29,20.31,9458400.0,17.1247,17.1331,17.0742,17.091,9458400.0
2012-06-01 10:35:00,20.31,20.33,20.3,20.31,4558400.0,17.091,17.1078,17.0826,17.091,4558400.0
2012-06-01 10:40:00,20.31,20.34,20.3,20.33,7288400.0,17.091,17.1162,17.0826,17.1078,7288400.0
2012-06-01 10:45:00,20.33,20.35,20.31,20.35,5247200.0,17.1078,17.1247,17.091,17.1247,5247200.0
2012-06-01 10:50:00,20.34,20.36,20.32,20.32,4561200.0,17.1162,17.1331,17.0994,17.0994,4561200.0
2012-06-01 10:55:00,20.32,20.34,20.3,20.32,3659600.0,17.0994,17.1162,17.0826,17.0994,3659600.0
2012-06-01 11:00:00,20.32,20.33,20.29,20.32,4709600.0,17.0994,17.1078,17.0742,17.0994,4709600.0
2012-06-01 11:05:00,20.32,20.32,20.27,20.27,4760000.0,17.0994,17.0994,17.0573,17.0573,4760000.0
2012-06-01 11:10:00,20.28,20.29,20.26,20.28,6473600.0,17.0658,17.0742,17.0489,17.0658,6473600.0
2012-06-01 11:15:00,20.28,20.31,20.28,20.3,4359600.0,17.0658,17.091,17.0658,17.0826,4359600.0
2012-06-01 11:20:00,20.3,20.33,20.29,20.29,3362800.0,17.0826,17.1078,17.0742,17.0742,3362800.0
2012-06-01 11:25:00,20.29,20.31,20.28,20.3,2951200.0,17.0742,17.091,17.0658,17.0826,2951200.0
2012-06-01 11:30:00,20.3,20.31,20.27,20.28,3234000.0,17.0826,17.091,17.0573,17.0658,3234000.0
2012-06-01 11:35:00,20.28,20.31,20.26,20.26,4155200.0,17.0658,17.091,17.0489,17.0489,4155200.0
2012-06-01 11:40:00,20.27,20.28,20.24,20.26,6857200.0,17.0573,17.0658,17.0321,17.0489,6857200.0
2012-06-01 11:45:00,20.26,20.26,20.2,20.22,8638000.0,17.0489,17.0489,16.9984,17.0153,8638000.0
2012-06-01 11:50:00,20.21,20.26,20.21,20.25,4611600.0,17.0068,17.0489,17.0068,17.0405,4611600.0
2012-06-01 11:55:00,20.25,20.25,20.22,20.23,3015600.0,17.0405,17.0405,17.0153,17.0237,3015600.0
2012-06-01 12:00:00,20.23,20.26,20.22,20.25,5090400.0,17.0237,17.0489,17.0153,17.0405,5090400.0
2012-06-01 12:05:00,20.26,20.26,20.24,20.26,3346000.0,17.0489,17.0489,17.0321,17.0489,3346000.0
2012-06-01 12:10:00,20.25,20.28,20.24,20.27,5465600.0,17.0405,17.0658,17.0321,17.0573,5465600.0
2012-06-01 12:15:00,20.27,20.28,20.24,20.25,3757600.0,17.0573,17.0658,17.0321,17.0405,3757600.0
2012-06-01 12:20:00,20.25,20.26,20.23,20.25,2654400.0,17.0405,17.0489,17.0237,17.0405,2654400.0
2012-06-01 12:25:00,20.25,20.26,20.23,20.25,2438800.0,17.0405,17.0489,17.0237,17.0405,2438800.0
2012-06-01 12:30:00,20.25,20.26,20.23,20.25,1943200.0,17.0405,17.0489,17.0237,17.0405,1943200.0
2012-06-01 12:35:00,20.24,20.25,20.23,20.23,2945600.0,17.0321,17.0405,17.0237,17.0237,2945600.0
2012-06-01 12:40:00,20.23,20.25,20.21,20.23,3211600.0,17.0237,17.0405,17.0068,17.0237,3211600.0
2012-06-01 12:45:00,20.23,20.25,20.22,20.25,2480800.0,17.0237,17.0405,17.0153,17.0405,2480800.0
2012-06-01 12:50:00,20.24,20.25,20.24,20.25,2046800.0,17.0321,17.0405,17.0321,17.0405,2046800.0
2012-06-01 12:55:00,20.25,20.25,20.22,20.22,2839200.0,17.0405,17.0405,17.0153,17.0153,2839200.0
2012-06-01 13:00:00,20.22,20.23,20.2,20.22,3861200.0,17.0153,17.0237,16.9984,17.0153,3861200.0
2012-06-01 13:05:00,20.22,20.22,20.19,20.19,4163600.0,17.0153,17.0153,16.99,16.99,4163600.0
2012-06-01 13:10:00,20.19,20.21,20.18,20.2,5762400.0,16.99,17.0068,16.9816,16.9984,5762400.0
2012-06-01 13:15:00,20.2,20.22,20.19,20.19,3298400.0,16.9984,17.0153,16.99,16.99,3298400.0
2012-06-01 13:20:00,20.19,20.2,20.19,20.19,1990800.0,16.99,16.9984,16.99,16.99,1990800.0
2012-06-01 13:25:00,20.19,20.2,20.16,20.16,6081600.0,16.99,16.9984,16.9648,16.9648,6081600.0
2012-06-01 13:30:00,20.16,20.17,20.12,20.12,7694400.0,16.9648,16.9732,16.9311,16.9311,7694400.0
2012-06-01 13:35:00,20.13,20.14,20.12,20.12,5160400.0,16.9395,16.9479,16.9311,16.9311,5160400.0
2012-06-01 13:40:00,20.12,20.15,20.1,20.15,7011200.0,16.9311,16.9564,16.9143,16.9564,7011200.0
2012-06-01 13:45:00,20.15,20.15,20.12,20.12,4541600.0,16.9564,16.9564,16.9311,16.9311,4541600.0
2012-06-01 13:50:00,20.12,20.14,20.11,20.14,3673600.0,16.9311,16.9479,16.9227,16.9479,3673600.0
2012-06-01 13:55:00,20.13,20.15,20.12,20.15,2830800.0,16.9395,16.9564,16.9311,16.9564,2830800.0
2012-06-01 14:00:00,20.15,20.15,20.1,20.1,4166400.0,16.9564,16.9564,16.9143,16.9143,4166400.0
2012-06-01 14:05:00,20.1,20.1,20.08,20.09,5812800.0,16.9143,16.9143,16.8974,16.9059,5812800.0
2012-06-01 14:10:00,20.09,20.09,20.06,20.06,6448400.0,16.9059,16.9059,16.8806,16.8806,6448400.0
2012-06-01 14:15:00,20.06,20.07,20.02,20.05,10925600.0,16.8806,16.889,16.847,16.8722,10925600.0
2012-06-01 14:20:00,20.05,20.12,20.05,20.12,9833600.0,16.8722,16.9311,16.8722,16.9311,9833600.0
2012-06-01 14:25:00,20.12,20.13,20.09,20.09,5009200.0,16.9311,16.9395,16.9059,16.9059,5009200.0
2012-06-01 14:30:00,20.09,20.14,20.09,20.13,4620000.0,16.9059,16.9479,16.9059,16.9395,4620000.0
2012-06-01 14:35:00,20.13,20.15,20.11,20.15,4818800.0,16.9395,16.9564,16.9227,16.9564,4818800.0
2012-06-01 14:40:00,20.15,20.15,20.12,20.14,5852000.0,16.9564,16.9564,16.9311,16.9479,5852000.0
2012-06-01 14:45:00,20.14,20.14,20.11,20.11,4015200.0,16.9479,16.9479,16.9227,16.9227,4015200.0
2012-06-01 14:50:00,20.11,20.13,20.08,20.08,4536000.0,16.9227,16.9395,16.8974,16.8974,4536000.0
2012-06-01 14:55:00,20.08,20.1,20.06,20.09,5191200.0,16.8974,16.9143,16.8806,16.9059,5191200.0
2012-06-01 15:00:00,20.09,20.1,20.06,20.07,4998000.0,16.9059,16.9143,16.8806,16.889,4998000.0
2012-06-01 15:05:00,20.07,20.13,20.07,20.12,4804800.0,16.889,16.9395,16.889,16.9311,4804800.0
2012-06-01 15:10:00,20.12,20.14,20.08,20.1,5457200.0,16.9311,16.9479,16.8974,16.9143,5457200.0
2012-06-01 15:15:00,20.09,20.11,20.06,20.08,4046000.0,16.9059,16.9227,16.8806,16.8974,4046000.0
2012-06-01 15:20:00,20.07,20.08,20.06,20.07,4667600.0,16.889,16.8974,16.8806,16.889,4667600.0
2012-06-01 15:25:00,20.07,20.1,20.05,20.07,7215600.0,16.889,16.9143,16.8722,16.889,7215600.0
2012-06-01 15:30:00,20.07,20.09,20.04,20.07,6585600.0,16.889,16.9059,16.8638,16.889,6585600.0
2012-06-01 15:35:00,20.06,20.08,20.05,20.05,5840800.0,16.8806,16.8974,16.8722,16.8722,5840800.0
2012-06-01 15:40:00,20.05,20.06,20.02,20.03,12073600.0,16.8722,16.8806,16.847,16.8554,12073600.0
2012-06-01 15:45:00,20.03,20.07,20.03,20.04,11421200.0,16.8554,16.889,16.8554,16.8638,11421200.0
2012-06-01 15:50:00,20.04,20.06,20.03,20.05,10273200.0,16.8638,16.8806,16.8554,16.8722,10273200.0
2012-06-01 15:55:00,20.05,20.06,20.04,20.04,15736000.0,16.8722,16.8806,16.8638,16.8638,15736000.0
2012-06-04 09:30:00,20.05,20.17,20.02,20.17,16265200.0,16.8722,16.9732,16.847,16.9732,16265200.0
2012-06-04 09:35:00,20.17,20.21,20.12,20.12,10746400.0,16.9732,17.0068,16.9311,16.9311,10746400.0
2012-06-04 09:40:00,20.12,20.19,20.08,20.11,9114000.0,16.9311,16.99,16.8974,16.9227,9114000.0
2012-06-04 09:45:00,20.1,20.1,19.87,19.92,22257200.0,16.9143,16.9143,16.7207,16.7628,22257200.0
2012-06-04 09:50:00,19.92,19.94,19.8,19.88,15360800.0,16.7628,16.7796,16.6618,16.7291,15360800.0
2012-06-04 09:55:00,19.88,19.89,19.78,19.82,11270000.0,16.7291,16.7376,16.645,16.6787,11270000.0
2012-06-04 10:00:00,19.82,19.82,19.65,19.67,20510000.0,16.6787,16.6787,16.5356,16.5524,20510000.0
2012-06-04 10:05:00,19.67,19.73,19.59,19.72,21854000.0,16.5524,16.6029,16.4851,16.5945,21854000.0
2012-06-04 10:10:00,19.72,19.84,19.71,19.82,16111200.0,16.5945,16.6955,16.5861,16.6787,16111200.0
2012-06-04 10:15:00,19.83,19.87,19.79,19.84,12168800.0,16.6871,16.7207,16.6534,16.6955,12168800.0
2012-06-04 10:20:00,19.83,19.86,19.72,19.74,7190400.0,16.6871,16.7123,16.5945,16.6113,7190400.0
2012-06-04 10:25:00,19.72,19.82,19.72,19.79,6568800.0,16.5945,16.6787,16.5945,16.6534,6568800.0
2012-06-04 10:30:00,19.79,19.87,19.76,19.86,6588400.0,16.6534,16.7207,16.6282,16.7123,6588400.0
2012-06-04 10:35:00,19.86,19.92,19.82,19.86,8643600.0,16.7123,16.7628,16.6787,16.7123,8643600.0
2012-06-04 10:40:00,19.86,19.91,19.82,19.82,6722800.0,16.7123,16.7544,16.6787,16.6787,6722800.0
2012-06-04 10:45:00,19.82,19.85,19.76,19.85,6308400.0,16.6787,16.7039,16.6282,16.7039,6308400.0
2012-06-04 10:50:00,19.85,19.92,19.84,19.88,4225200.0,16.7039,16.7628,16.6955,16.7291,4225200.0
2012-06-04 10:55:00,19.88,19.95,19.85,19.87,5930400.0,16.7291,16.7881,16.7039,16.7207,5930400.0
2012-06-04 11:00:00,19.86,19.9,19.86,19.88,3841600.0,16.7123,16.746,16.7123,16.7291,3841600.0
2012-06-04 11:05:00,19.87,19.87,19.77,19.79,6288800.0,16.7207,16.7207,16.6366,16.6534,6288800.0
2012-06-04 11:10:00,19.79,19.83,19.72,19.76,7002800.0,16.6534,16.6871,16.5945,16.6282,7002800.0
2012-06-04 11:15:00,19.76,19.8,19.73,19.74,3287200.0,16.6282,16.6618,16.6029,16.6113,3287200.0
2012-06-04 11:20:00,19.74,19.8,19.73,19.77,2483600.0,16.6113,16.6618,16.6029,16.6366,2483600.0
2012-06-04 11:25:00,19.77,19.8,19.74,19.75,2738400.0,16.6366,16.6618,16.6113,16.6198,2738400.0
2012-06-04 11:30:00,19.74,19.8,19.74,19.78,2542400.0,16.6113,16.6618,16.6113,16.645,2542400.0
2012-06-04 11:35:00,19.77,19.8,19.75,19.79,3581200.0,16.6366,16.6618,16.6198,16.6534,3581200.0
2012-06-04 11:40:00,19.79,19.79,19.71,19.72,3684800.0,16.6534,16.6534,16.5861,16.5945,3684800.0
2012-06-04 11:45:00,19.72,19.75,19.69,19.74,5336800.0,16.5945,16.6198,16.5693,16.6113,5336800.0
2012-06-04 11:50:00,19.74,19.75,19.7,19.71,2525600.0,16.6113,16.6198,16.5777,16.5861,2525600.0
2012-06-04 11:55:00,19.71,19.72,19.67,19.67,4051600.0,16.5861,16.5945,16.5524,16.5524,4051600.0
2012-06-04 12:00:00,19.67,19.74,19.66,19.73,4443600.0,16.5524,16.6113,16.544,16.6029,4443600.0
2012-06-04 12:05:00,19.73,19.73,19.7,19.71,2881200.0,16.6029,16.6029,16.5777,16.5861,2881200.0
2012-06-04 12:10:00,19.71,19.72,19.66,19.66,3466400.0,16.5861,16.5945,16.544,16.544,3466400.0
2012-06-04 12:15:00,19.66,19.69,19.65,19.68,3150000.0,16.544,16.5693,16.5356,16.5608,3150000.0
2012-06-04 12:20:00,19.68,19.69,19.65,19.66,2704800.0,16.5608,16.5693,16.5356,16.544,2704800.0
2012-06-04 12:25:00,19.66,19.67,19.63,19.66,5171600.0,16.544,16.5524,16.5188,16.544,5171600.0
2012-06-04 12:30:00,19.65,19.69,19.63,19.66,3900400.0,16.5356,16.5693,16.5188,16.544,3900400.0
2012-06-04 12:35:00,19.66,19.71,19.64,19.7,3606400.0,16.544,16.5861,16.5272,16.5777,3606400.0
2012-06-04 12:40:00,19.7,19.74,19.7,19.72,3329200.0,16.5777,16.6113,16.5777,16.5945,3329200.0
2012-06-04 12:45:00,19.72,19.74,19.7,19.71,2903600.0,16.5945,16.6113,16.5777,16.5861,2903600.0
2012-06-04 12:50:00,19.7,19.71,19.68,19.7,2184000.0,16.5777,16.5861,16.5608,16.5777,2184000.0
2012-06-04 12:55:00,19.71,19.73,19.7,19.71,2942800.0,16.5861,16.6029,16.5777,16.5861,2942800.0
2012-06-04 13:00:00,19.7,19.84,19.7,19.83,5874400.0,16.5777,16.6955,16.5777,16.6871,5874400.0
2012-06-04 13:05:00,19.84,19.84,19.74,19.76,7484400.0,16.6955,16.6955,16.6113,16.6282,7484400.0
2012-06-04 13:10:00,19.76,19.77,19.73,19.76,2758000.0,16.6282,16.6366,16.6029,16.6282,2758000.0
2012-06-04 13:15:00,19.76,19.82,19.74,19.74,3550400.0,16.6282,16.6787,16.6113,16.6113,3550400.0
2012-06-04 13:20:00,19.75,19.75,19.71,19.71,3074400.0,16.6198,16.6198,16.5861,16.5861,3074400.0
2012-06-04 13:25:00,19.71,19.75,19.7,19.74,2553600.0,16.5861,16.6198,16.5777,16.6113,2553600.0
2012-06-04 13:30:00,19.74,19.78,19.73,19.76,3119200.0,16.6113,16.645,16.6029,16.6282,3119200.0
2012-06-04 13:35:00,19.76,19.83,19.75,19.82,3659600.0,16.6282,16.6871,16.6198,16.6787,3659600.0
2012-06-04 13:40:00,19.81,19.82,19.78,19.8,3007200.0,16.6702,16.6787,16.645,16.6618,3007200.0
2012-06-04 13:45:00,19.8,19.83,19.78,19.8,2287600.0,16.6618,16.6871,16.645,16.6618,2287600.0
2012-06-04 13:50:00,19.81,19.83,19.8,19.81,2175600.0,16.6702,16.6871,16.6618,16.6702,2175600.0
2012-06-04 13:55:00,19.81,19.9,19.8,19.9,5017600.0,16.6702,16.746,16.6618,16.746,5017600.0
2012-06-04 14:00:00,19.89,19.9,19.85,19.9,4844000.0,16.7376,16.746,16.7039,16.746,4844000.0
2012-06-04 14:05:00,19.9,19.91,19.87,19.89,4522000.0,16.746,16.7544,16.7207,16.7376,4522000.0
2012-06-04 14:10:00,19.89,19.93,19.88,19.92,5549600.0,16.7376,16.7712,16.7291,16.7628,5549600.0
2012-06-04 14:15:00,19.92,19.99,19.91,19.97,8705200.0,16.7628,16.8217,16.7544,16.8049,8705200.0
2012-06-04 14:20:00,19.97,20.06,19.96,20.06,9828000.0,16.8049,16.8806,16.7965,16.8806,9828000.0
2012-06-04 14:25:00,20.06,20.06,20.01,20.01,6431600.0,16.8806,16.8806,16.8385,16.8385,6431600.0
2012-06-04 14:30:00,20.02,20.09,19.97,20.09,9556400.0,16.847,16.9059,16.8049,16.9059,9556400.0
2012-06-04 14:35:00,20.08,20.14,20.08,20.12,10665200.0,16.8974,16.9479,16.8974,16.9311,10665200.0
2012-06-04 14:40:00,20.13,20.19,20.11,20.14,11925200.0,16.9395,16.99,16.9227,16.9479,11925200.0
2012-06-04 14:45:00,20.14,20.16,20.07,20.08,8372000.0,16.9479,16.9648,16.889,16.8974,8372000.0
2012-06-04 14:50:00,20.09,20.14,20.05,20.13,6913200.0,16.9059,16.9479,16.8722,16.9395,6913200.0
2012-06-04 14:55:00,20.14,20.14,20.06,20.06,6087200.0,16.9479,16.9479,16.8806,16.8806,6087200.0
2012-06-04 15:00:00,20.06,20.1,20.06,20.08,3315200.0,16.8806,16.9143,16.8806,16.8974,3315200.0
2012-06-04 15:05:00,20.08,20.1,20.03,20.04,5667200.0,16.8974,16.9143,16.8554,16.8638,5667200.0
2012-06-04 15:10:00,20.04,20.04,19.98,20.01,7498400.0,16.8638,16.8638,16.8133,16.8385,7498400.0
2012-06-04 15:15:00,20.0,20.03,19.94,20.02,6409200.0,16.8301,16.8554,16.7796,16.847,6409200.0
2012-06-04 15:20:00,20.02,20.03,19.97,20.0,2570400.0,16.847,16.8554,16.8049,16.8301,2570400.0
2012-06-04 15:25:00,20.0,20.05,19.96,20.04,6426000.0,16.8301,16.8722,16.7965,16.8638,6426000.0
2012-06-04 15:30:00,20.04,20.04,19.98,20.0,5398400.0,16.8638,16.8638,16.8133,16.8301,5398400.0
2012-06-04 15:35:00,20.0,20.01,19.95,20.0,5681200.0,16.8301,16.8385,16.7881,16.8301,5681200.0
2012-06-04 15:40:00,20.0,20.06,20.0,20.06,6165600.0,16.8301,16.8806,16.8301,16.8806,6165600.0
2012-06-04 15:45:00,20.06,20.1,20.04,20.1,8338400.0,16.8806,16.9143,16.8638,16.9143,8338400.0
2012-06-04 15:50:00,20.1,20.15,20.1,20.13,12765200.0,16.9143,16.9564,16.9143,16.9395,12765200.0
2012-06-04 15:55:00,20.13,20.15,20.1,20.15,15204000.0,16.9395,16.9564,16.9143,16.9564,15204000.0
2012-06-05 09:30:00,20.05,20.13,20.02,20.13,14064400.0,16.8722,16.9395,16.847,16.9395,14064400.0
2012-06-05 09:35:00,20.13,20.21,20.13,20.14,13720000.0,16.9395,17.0068,16.9395,16.9479,13720000.0
2012-06-05 09:40:00,20.14,20.19,20.12,20.14,7627200.0,16.9479,16.99,16.9311,16.9479,7627200.0
2012-06-05 09:45:00,20.15,20.22,20.14,20.21,10696000.0,16.9564,17.0153,16.9479,17.0068,10696000.0
2012-06-05 09:50:00,20.21,20.23,20.14,20.17,8220800.0,17.0068,17.0237,16.9479,16.9732,8220800.0
2012-06-05 09:55:00,20.17,20.19,20.09,20.12,6969200.0,16.9732,16.99,16.9059,16.9311,6969200.0
2012-06-05 10:00:00,20.12,20.23,20.11,20.15,13451200.0,16.9311,17.0237,16.9227,16.9564,13451200.0
2012-06-05 10:05:00,20.15,20.17,20.12,20.13,7548800.0,16.9564,16.9732,16.9311,16.9395,7548800.0
2012-06-05 10:10:00,20.12,20.16,20.09,20.14,6722800.0,16.9311,16.9648,16.9059,16.9479,6722800.0
2012-06-05 10:15:00,20.15,20.19,20.11,20.12,7282800.0,16.9564,16.99,16.9227,16.9311,7282800.0
2012-06-05 10:20:00,20.12,20.16,20.09,20.1,6140400.0,16.9311,16.9648,16.9059,16.9143,6140400.0
2012-06-05 10:25:00,20.09,20.12,20.06,20.09,8013600.0,16.9059,16.9311,16.8806,16.9059,8013600.0
2012-06-05 10:30:00,20.08,20.09,20.03,20.07,6045200.0,16.8974,16.9059,16.8554,16.889,6045200.0
2012-06-05 10:35:00,20.07,20.1,20.05,20.09,3850000.0,16.889,16.9143,16.8722,16.9059,3850000.0
2012-06-05 10:40:00,20.1,20.1,20.06,20.1,4177600.0,16.9143,16.9143,16.8806,16.9143,4177600.0
2012-06-05 10:45:00,20.1,20.13,20.07,20.08,4813200.0,16.9143,16.9395,16.889,16.8974,4813200.0
2012-06-05 10:50:00,20.08,20.13,20.06,20.11,6319600.0,16.8974,16.9395,16.8806,16.9227,6319600.0
2012-06-05 10:55:00,20.11,20.13,20.07,20.09,2998800.0,16.9227,16.9395,16.889,16.9059,2998800.0
2012-06-05 11:00:00,20.09,20.1,20.08,20.09,2094400.0,16.9059,16.9143,16.8974,16.9059,2094400.0
2012-06-05 11:05:00,20.09,20.12,20.09,20.11,2511600.0,16.9059,16.9311,16.9059,16.9227,2511600.0
2012-06-05 11:10:00,20.11,20.16,20.1,20.15,4342800.0,16.9227,16.9648,16.9143,16.9564,4342800.0
2012-06-05 11:15:00,20.15,20.17,20.13,20.17,4690000.0,16.9564,16.9732,16.9395,16.9732,4690000.0
2012-06-05 11:20:00,20.17,20.17,20.13,20.13,2542400.0,16.9732,16.9732,16.9395,16.9395,2542400.0
2012-06-05 11:25:00,20.13,20.14,20.11,20.11,3116400.0,16.9395,16.9479,16.9227,16.9227,3116400.0
2012-06-05 11:30:00,20.11,20.13,20.08,20.08,2676800.0,16.9227,16.9395,16.8974,16.8974,2676800.0
2012-06-05 11:35:00,20.08,20.1,20.04,20.04,4830000.0,16.8974,16.9143,16.8638,16.8638,4830000.0
2012-06-05 11:40:00,20.04,20.06,20.01,20.04,5308800.0,16.8638,16.8806,16.8385,16.8638,5308800.0
2012-06-05 11:45:00,20.05,20.08,20.05,20.06,2108400.0,16.8722,16.8974,16.8722,16.8806,2108400.0
2012-06-05 11:50:00,20.05,20.07,20.05,20.07,2802800.0,16.8722,16.889,16.8722,16.889,2802800.0
2012-06-05 11:55:00,20.07,20.08,20.03,20.04,2189600.0,16.889,16.8974,16.8554,16.8638,2189600.0
2012-06-05 12:00:00,20.05,20.07,20.04,20.05,2032800.0,16.8722,16.889,16.8638,16.8722,2032800.0
2012-06-05 12:05:00,20.05,20.09,20.04,20.08,3455200.0,16.8722,16.9059,16.8638,16.8974,3455200.0
2012-06-05 12:10:00,20.07,20.08,20.04,20.04,2556400.0,16.889,16.8974,16.8638,16.8638,2556400.0
2012-06-05 12:15:00,20.04,20.04,19.97,20.0,7526400.0,16.8638,16.8638,16.8049,16.8301,7526400.0
2012-06-05 12:20:00,20.0,20.0,19.94,19.96,6104000.0,16.8301,16.8301,16.7796,16.7965,6104000.0
2012-06-05 12:25:00,19.96,20.0,19.95,19.99,3802400.0,16.7965,16.8301,16.7881,16.8217,3802400.0
2012-06-05 12:30:00,19.99,20.08,19.99,20.08,7215600.0,16.8217,16.8974,16.8217,16.8974,7215600.0
2012-06-05 12:35:00,20.07,20.08,20.04,20.04,3466400.0,16.889,16.8974,16.8638,16.8638,3466400.0
2012-06-05 12:40:00,20.04,20.05,19.99,20.02,3225600.0,16.8638,16.8722,16.8217,16.847,3225600.0
2012-06-05 12:45:00,20.02,20.04,19.99,20.0,2422000.0,16.847,16.8638,16.8217,16.8301,2422000.0
2012-06-05 12:50:00,20.0,20.04,19.99,20.02,3259200.0,16.8301,16.8638,16.8217,16.847,3259200.0
2012-06-05 12:55:00,20.02,20.04,20.01,20.03,1279600.0,16.847,16.8638,16.8385,16.8554,1279600.0
2012-06-05 13:00:00,20.03,20.03,20.01,20.03,1145200.0,16.8554,16.8554,16.8385,16.8554,1145200.0
2012-06-05 13:05:00,20.03,20.03,20.01,20.02,2209200.0,16.8554,16.8554,16.8385,16.847,2209200.0
2012-06-05 13:10:00,20.02,20.03,20.01,20.02,1408400.0,16.847,16.8554,16.8385,16.847,1408400.0
2012-06-05 13:15:00,20.02,20.02,19.96,19.97,4284000.0,16.847,16.847,16.7965,16.8049,4284000.0
2012-06-05 13:20:00,19.98,20.03,19.97,20.01,2531200.0,16.8133,16.8554,16.8049,16.8385,2531200.0
2012-06-05 13:25:00,20.01,20.04,20.01,20.02,2293200.0,16.8385,16.8638,16.8385,16.847,2293200.0
2012-06-05 13:30:00,20.02,20.07,20.02,20.04,4827200.0,16.847,16.889,16.847,16.8638,4827200.0
2012-06-05 13:35:00,20.04,20.07,20.03,20.03,2822400.0,16.8638,16.889,16.8554,16.8554,2822400.0
2012-06-05 13:40:00,20.04,20.06,20.02,20.06,5051200.0,16.8638,16.8806,16.847,16.8806,5051200.0
2012-06-05 13:45:00,20.06,20.08,20.06,20.07,3180800.0,16.8806,16.8974,16.8806,16.889,3180800.0
2012-06-05 13:50:00,20.07,20.12,20.07,20.1,4720800.0,16.889,16.9311,16.889,16.9143,4720800.0
2012-06-05 13:55:00,20.1,20.11,20.08,20.09,3085600.0,16.9143,16.9227,16.8974,16.9059,3085600.0
2012-06-05 14:00:00,20.1,20.1,20.05,20.07,2721600.0,16.9143,16.9143,16.8722,16.889,2721600.0
2012-06-05 14:05:00,20.07,20.11,20.07,20.1,3057600.0,16.889,16.9227,16.889,16.9143,3057600.0
2012-06-05 14:10:00,20.11,20.13,20.1,20.13,2657200.0,16.9227,16.9395,16.9143,16.9395,2657200.0
2012-06-05 14:15:00,20.13,20.15,20.1,20.14,4785200.0,16.9395,16.9564,16.9143,16.9479,4785200.0
2012-06-05 14:20:00,20.13,20.15,20.13,20.14,3480400.0,16.9395,16.9564,16.9395,16.9479,3480400.0
2012-06-05 14:25:00,20.14,20.15,20.13,20.13,2492000.0,16.9479,16.9564,16.9395,16.9395,2492000.0
2012-06-05 14:30:00,20.13,20.14,20.1,20.14,4376400.0,16.9395,16.9479,16.9143,16.9479,4376400.0
2012-06-05 14:35:00,20.15,20.15,20.09,20.1,3497200.0,16.9564,16.9564,16.9059,16.9143,3497200.0
2012-06-05 14:40:00,20.1,20.12,20.08,20.09,3575600.0,16.9143,16.9311,16.8974,16.9059,3575600.0
2012-06-05 14:45:00,20.1,20.12,20.08,20.09,2298800.0,16.9143,16.9311,16.8974,16.9059,2298800.0
2012-06-05 14:50:00,20.09,20.12,20.08,20.11,3108000.0,16.9059,16.9311,16.8974,16.9227,3108000.0
2012-06-05 14:55:00,20.12,20.14,20.1,20.14,3141600.0,16.9311,16.9479,16.9143,16.9479,3141600.0
2012-06-05 15:00:00,20.14,20.15,20.13,20.13,3063200.0,16.9479,16.9564,16.9395,16.9395,3063200.0
2012-06-05 15:05:00,20.13,20.14,20.1,20.11,3320800.0,16.9395,16.9479,16.9143,16.9227,3320800.0
2012-06-05 15:10:00,20.11,20.12,20.06,20.08,4009600.0,16.9227,16.9311,16.8806,16.8974,4009600.0
2012-06-05 15:15:00,20.08,20.1,20.07,20.09,2119600.0,16.8974,16.9143,16.889,16.9059,2119600.0
2012-06-05 15:20:00,20.09,20.11,20.08,20.11,2909200.0,16.9059,16.9227,16.8974,16.9227,2909200.0
2012-06-05 15:25:00,20.11,20.12,20.09,20.1,2685200.0,16.9227,16.9311,16.9059,16.9143,2685200.0
2012-06-05 15:30:00,20.1,20.13,20.09,20.13,4200000.0,16.9143,16.9395,16.9059,16.9395,4200000.0
2012-06-05 15:35:00,20.13,20.16,20.12,20.16,5860400.0,16.9395,16.9648,16.9311,16.9648,5860400.0
2012-06-05 15:40:00,20.16,20.18,20.13,20.13,6792800.0,16.9648,16.9816,16.9395,16.9395,6792800.0
2012-06-05 15:45:00,20.13,20.14,20.1,20.11,6171200.0,16.9395,16.9479,16.9143,16.9227,6171200.0
2012-06-05 15:50:00,20.11,20.16,20.11,20.15,7641200.0,16.9227,16.9648,16.9227,16.9564,7641200.0
2012-06-05 15:55:00,20.15,20.15,20.1,20.1,11947600.0,16.9564,16.9564,16.9143,16.9143,11947600.0
2012-06-06 09:30:00,20.28,20.29,20.21,20.21,14156800.0,17.0658,17.0742,17.0068,17.0068,14156800.0
2012-06-06 09:35:00,20.21,20.28,20.2,20.24,10004400.0,17.0068,17.0658,16.9984,17.0321,10004400.0
2012-06-06 09:40:00,20.24,20.3,20.24,20.29,10253600.0,17.0321,17.0826,17.0321,17.0742,10253600.0
2012-06-06 09:45:00,20.29,20.31,20.27,20.29,9856000.0,17.0742,17.091,17.0573,17.0742,9856000.0
2012-06-06 09:50:00,20.29,20.34,20.26,20.34,11180400.0,17.0742,17.1162,17.0489,17.1162,11180400.0
2012-06-06 09:55:00,20.35,20.35,20.32,20.32,8335600.0,17.1247,17.1247,17.0994,17.0994,8335600.0
2012-06-06 10:00:00,20.32,20.35,20.31,20.31,7159600.0,17.0994,17.1247,17.091,17.091,7159600.0
2012-06-06 10:05:00,20.31,20.33,20.3,20.32,5672800.0,17.091,17.1078,17.0826,17.0994,5672800.0
2012-06-06 10:10:00,20.32,20.35,20.31,20.35,6636000.0,17.0994,17.1247,17.091,17.1247,6636000.0
2012-06-06 10:15:00,20.35,20.41,20.34,20.38,13479200.0,17.1247,17.1751,17.1162,17.1499,13479200.0
2012-06-06 10:20:00,20.39,20.39,20.35,20.35,8489600.0,17.1583,17.1583,17.1247,17.1247,8489600.0
2012-06-06 10:25:00,20.36,20.37,20.35,20.37,4866400.0,17.1331,17.1415,17.1247,17.1415,4866400.0
2012-06-06 10:30:00,20.37,20.39,20.37,20.39,4275600.0,17.1415,17.1583,17.1415,17.1583,4275600.0
2012-06-06 10:35:00,20.39,20.43,20.38,20.43,8568000.0,17.1583,17.192,17.1499,17.192,8568000.0
2012-06-06 10:40:00,20.43,20.44,20.41,20.43,5852000.0,17.192,17.2004,17.1751,17.192,5852000.0
2012-06-06 10:45:00,20.43,20.46,20.42,20.45,7980000.0,17.192,17.2172,17.1836,17.2088,7980000.0
2012-06-06 10:50:00,20.45,20.49,20.45,20.46,8156400.0,17.2088,17.2425,17.2088,17.2172,8156400.0
2012-06-06 10:55:00,20.46,20.47,20.43,20.46,5642000.0,17.2172,17.2256,17.192,17.2172,5642000.0
2012-06-06 11:00:00,20.46,20.48,20.44,20.45,5031600.0,17.2172,17.2341,17.2004,17.2088,5031600.0
2012-06-06 11:05:00,20.45,20.46,20.43,20.44,4564000.0,17.2088,17.2172,17.192,17.2004,4564000.0
2012-06-06 11:10:00,20.44,20.47,20.44,20.47,4303600.0,17.2004,17.2256,17.2004,17.2256,4303600.0
2012-06-06 11:15:00,20.47,20.47,20.46,20.46,3791200.0,17.2256,17.2256,17.2172,17.2172,3791200.0
2012-06-06 11:20:00,20.46,20.47,20.43,20.44,5034400.0,17.2172,17.2256,17.192,17.2004,5034400.0
2012-06-06 11:25:00,20.44,20.47,20.43,20.47,3670800.0,17.2004,17.2256,17.192,17.2256,3670800.0
2012-06-06 11:30:00,20.47,20.47,20.45,20.46,3077200.0,17.2256,17.2256,17.2088,17.2172,3077200.0
2012-06-06 11:35:00,20.46,20.47,20.45,20.47,3124800.0,17.2172,17.2256,17.2088,17.2256,3124800.0
2012-06-06 11:40:00,20.47,20.48,20.45,20.46,2942800.0,17.2256,17.2341,17.2088,17.2172,2942800.0
2012-06-06 11:45:00,20.46,20.47,20.43,20.45,4127200.0,17.2172,17.2256,17.192,17.2088,4127200.0
2012-06-06 11:50:00,20.45,20.46,20.39,20.39,9060800.0,17.2088,17.2172,17.1583,17.1583,9060800.0
2012-06-06 11:55:00,20.39,20.43,20.39,20.43,5541200.0,17.1583,17.192,17.1583,17.192,5541200.0
2012-06-06 12:00:00,20.42,20.43,20.41,20.42,2646000.0,17.1836,17.192,17.1751,17.1836,2646000.0
2012-06-06 12:05:00,20.42,20.43,20.41,20.43,3365600.0,17.1836,17.192,17.1751,17.192,3365600.0
2012-06-06 12:10:00,20.43,20.45,20.42,20.43,2676800.0,17.192,17.2088,17.1836,17.192,2676800.0
2012-06-06 12:15:00,20.43,20.45,20.43,20.43,1565200.0,17.192,17.2088,17.192,17.192,1565200.0
2012-06-06 12:20:00,20.43,20.45,20.42,20.42,3542000.0,17.192,17.2088,17.1836,17.1836,3542000.0
2012-06-06 12:25:00,20.42,20.43,20.41,20.43,2195200.0,17.1836,17.192,17.1751,17.192,2195200.0
2012-06-06 12:30:00,20.43,20.45,20.43,20.44,1470000.0,17.192,17.2088,17.192,17.2004,1470000.0
2012-06-06 12:35:00,20.45,20.45,20.43,20.43,1632400.0,17.2088,17.2088,17.192,17.192,1632400.0
2012-06-06 12:40:00,20.43,20.46,20.43,20.45,1979600.0,17.192,17.2172,17.192,17.2088,1979600.0
2012-06-06 12:45:00,20.45,20.46,20.45,20.45,1512000.0,17.2088,17.2172,17.2088,17.2088,1512000.0
2012-06-06 12:50:00,20.45,20.45,20.44,20.45,1114400.0,17.2088,17.2088,17.2004,17.2088,1114400.0
2012-06-06 12:55:00,20.45,20.45,20.44,20.44,2346400.0,17.2088,17.2088,17.2004,17.2004,2346400.0
2012-06-06 13:00:00,20.45,20.45,20.42,20.42,3306800.0,17.2088,17.2088,17.1836,17.1836,3306800.0
2012-06-06 13:05:00,20.42,20.43,20.41,20.43,1920800.0,17.1836,17.192,17.1751,17.192,1920800.0
2012-06-06 13:10:00,20.43,20.43,20.41,20.41,1682800.0,17.192,17.192,17.1751,17.1751,1682800.0
2012-06-06 13:15:00,20.41,20.42,20.38,20.39,5244400.0,17.1751,17.1836,17.1499,17.1583,5244400.0
2012-06-06 13:20:00,20.39,20.4,20.38,20.39,3354400.0,17.1583,17.1667,17.1499,17.1583,3354400.0
2012-06-06 13:25:00,20.39,20.42,20.38,20.42,2825200.0,17.1583,17.1836,17.1499,17.1836,2825200.0
2012-06-06 13:30:00,20.42,20.43,20.41,20.42,3399200.0,17.1836,17.192,17.1751,17.1836,3399200.0
2012-06-06 13:35:00,20.42,20.43,20.41,20.41,1766800.0,17.1836,17.192,17.1751,17.1751,1766800.0
2012-06-06 13:40:00,20.41,20.42,20.4,20.4,2214800.0,17.1751,17.1836,17.1667,17.1667,2214800.0
2012-06-06 13:45:00,20.4,20.42,20.4,20.42,1464400.0,17.1667,17.1836,17.1667,17.1836,1464400.0
2012-06-06 13:50:00,20.41,20.41,20.4,20.41,1425200.0,17.1751,17.1751,17.1667,17.1751,1425200.0
2012-06-06 13:55:00,20.41,20.41,20.4,20.41,1755600.0,17.1751,17.1751,17.1667,17.1751,1755600.0
2012-06-06 14:00:00,20.4,20.42,20.4,20.4,3122000.0,17.1667,17.1836,17.1667,17.1667,3122000.0
2012-06-06 14:05:00,20.4,20.41,20.38,20.38,3245200.0,17.1667,17.1751,17.1499,17.1499,3245200.0
2012-06-06 14:10:00,20.38,20.38,20.34,20.35,6666800.0,17.1499,17.1499,17.1162,17.1247,6666800.0
2012-06-06 14:15:00,20.35,20.36,20.32,20.36,5521600.0,17.1247,17.1331,17.0994,17.1331,5521600.0
2012-06-06 14:20:00,20.36,20.37,20.35,20.36,3021200.0,17.1331,17.1415,17.1247,17.1331,3021200.0
2012-06-06 14:25:00,20.36,20.4,20.35,20.4,4292400.0,17.1331,17.1667,17.1247,17.1667,4292400.0
2012-06-06 14:30:00,20.4,20.43,20.4,20.43,4911200.0,17.1667,17.192,17.1667,17.192,4911200.0
2012-06-06 14:35:00,20.43,20.44,20.41,20.41,4004000.0,17.192,17.2004,17.1751,17.1751,4004000.0
2012-06-06 14:40:00,20.41,20.42,20.4,20.41,1761200.0,17.1751,17.1836,17.1667,17.1751,1761200.0
2012-06-06 14:45:00,20.41,20.42,20.4,20.42,1876000.0,17.1751,17.1836,17.1667,17.1836,1876000.0
2012-06-06 14:50:00,20.42,20.43,20.4,20.41,2665600.0,17.1836,17.192,17.1667,17.1751,2665600.0
2012-06-06 14:55:00,20.41,20.44,20.41,20.42,2993200.0,17.1751,17.2004,17.1751,17.1836,2993200.0
2012-06-06 15:00:00,20.42,20.43,20.42,20.43,2931600.0,17.1836,17.192,17.1836,17.192,2931600.0
2012-06-06 15:05:00,20.43,20.43,20.42,20.43,2506000.0,17.192,17.192,17.1836,17.192,2506000.0
2012-06-06 15:10:00,20.43,20.44,20.41,20.42,3892000.0,17.192,17.2004,17.1751,17.1836,3892000.0
2012-06-06 15:15:00,20.41,20.42,20.36,20.36,6008800.0,17.1751,17.1836,17.1331,17.1331,6008800.0
2012-06-06 15:20:00,20.36,20.38,20.36,20.37,4110400.0,17.1331,17.1499,17.1331,17.1415,4110400.0
2012-06-06 15:25:00,20.37,20.39,20.37,20.37,2517200.0,17.1415,17.1583,17.1415,17.1415,2517200.0
2012-06-06 15:30:00,20.37,20.39,20.36,20.39,2634800.0,17.1415,17.1583,17.1331,17.1583,2634800.0
2012-06-06 15:35:00,20.39,20.4,20.39,20.39,2979200.0,17.1583,17.1667,17.1583,17.1583,2979200.0
2012-06-06 15:40:00,20.39,20.43,20.38,20.43,5448800.0,17.1583,17.192,17.1499,17.192,5448800.0
2012-06-06 15:45:00,20.43,20.43,20.39,20.4,7590800.0,17.192,17.192,17.1583,17.1667,7590800.0
2012-06-06 15:50:00,20.39,20.42,20.39,20.42,8394400.0,17.1583,17.1836,17.1583,17.1836,8394400.0
2012-06-06 15:55:00,20.42,20.42,20.39,20.42,13067600.0,17.1836,17.1836,17.1583,17.1836,13067600.0
2012-06-07 09:30:00,20.62,20.62,20.53,20.53,15590400.0,17.3519,17.3519,17.2761,17.2761,15590400.0
2012-06-07 09:35:00,20.53,20.57,20.5,20.53,10253600.0,17.2761,17.3098,17.2509,17.2761,10253600.0
2012-06-07 09:40:00,20.53,20.59,20.52,20.57,8248800.0,17.2761,17.3266,17.2677,17.3098,8248800.0
2012-06-07 09:45:00,20.57,20.58,20.56,20.58,6297200.0,17.3098,17.3182,17.3014,17.3182,6297200.0
2012-06-07 09:50:00,20.58,20.59,20.56,20.58,6440000.0,17.3182,17.3266,17.3014,17.3182,6440000.0
2012-06-07 09:55:00,20.58,20.6,20.56,20.58,6462400.0,17.3182,17.335,17.3014,17.3182,6462400.0
2012-06-07 10:00:00,20.58,20.59,20.51,20.54,11603200.0,17.3182,17.3266,17.2593,17.2845,11603200.0
2012-06-07 10:05:00,20.53,20.57,20.52,20.53,6297200.0,17.2761,17.3098,17.2677,17.2761,6297200.0
2012-06-07 10:10:00,20.53,20.53,20.46,20.49,9732800.0,17.2761,17.2761,17.2172,17.2425,9732800.0
2012-06-07 10:15:00,20.49,20.5,20.47,20.48,5989200.0,17.2425,17.2509,17.2256,17.2341,5989200.0
2012-06-07 10:20:00,20.48,20.51,20.46,20.5,6123600.0,17.2341,17.2593,17.2172,17.2509,6123600.0
2012-06-07 10:25:00,20.5,20.55,20.5,20.55,7070000.0,17.2509,17.293,17.2509,17.293,7070000.0
2012-06-07 10:30:00,20.54,20.55,20.51,20.51,5742800.0,17.2845,17.293,17.2593,17.2593,5742800.0
2012-06-07 10:35:00,20.51,20.52,20.48,20.49,5328400.0,17.2593,17.2677,17.2341,17.2425,5328400.0
2012-06-07 10:40:00,20.48,20.52,20.47,20.48,5994800.0,17.2341,17.2677,17.2256,17.2341,5994800.0
2012-06-07 10:45:00,20.48,20.49,20.41,20.42,8145200.0,17.2341,17.2425,17.1751,17.1836,8145200.0
2012-06-07 10:50:00,20.43,20.44,20.38,20.44,8279600.0,17.192,17.2004,17.1499,17.2004,8279600.0
2012-06-07 10:55:00,20.44,20.44,20.41,20.44,4659200.0,17.2004,17.2004,17.1751,17.2004,4659200.0
2012-06-07 11:00:00,20.44,20.48,20.43,20.47,5843600.0,17.2004,17.2341,17.192,17.2256,5843600.0
2012-06-07 11:05:00,20.47,20.48,20.45,20.47,3402000.0,17.2256,17.2341,17.2088,17.2256,3402000.0
2012-06-07 11:10:00,20.47,20.47,20.44,20.45,3906000.0,17.2256,17.2256,17.2004,17.2088,3906000.0
2012-06-07 11:15:00,20.45,20.45,20.43,20.43,3183600.0,17.2088,17.2088,17.192,17.192,3183600.0
2012-06-07 11:20:00,20.44,20.47,20.44,20.46,3449600.0,17.2004,17.2256,17.2004,17.2172,3449600.0
2012-06-07 11:25:00,20.46,20.48,20.45,20.46,2385600.0,17.2172,17.2341,17.2088,17.2172,2385600.0
2012-06-07 11:30:00,20.46,20.48,20.43,20.47,3301200.0,17.2172,17.2341,17.192,17.2256,3301200.0
2012-06-07 11:35:00,20.46,20.51,20.46,20.5,4457600.0,17.2172,17.2593,17.2172,17.2509,4457600.0
2012-06-07 11:40:00,20.51,20.52,20.49,20.52,3614800.0,17.2593,17.2677,17.2425,17.2677,3614800.0
2012-06-07 11:45:00,20.52,20.52,20.49,20.51,3068800.0,17.2677,17.2677,17.2425,17.2593,3068800.0
2012-06-07 11:50:00,20.5,20.53,20.5,20.51,4172000.0,17.2509,17.2761,17.2509,17.2593,4172000.0
2012-06-07 11:55:00,20.5,20.51,20.48,20.49,2895200.0,17.2509,17.2593,17.2341,17.2425,2895200.0
2012-06-07 12:00:00,20.48,20.48,20.45,20.47,3962000.0,17.2341,17.2341,17.2088,17.2256,3962000.0
2012-06-07 12:05:00,20.47,20.47,20.45,20.47,2321200.0,17.2256,17.2256,17.2088,17.2256,2321200.0
2012-06-07 12:10:00,20.47,20.49,20.45,20.49,1862000.0,17.2256,17.2425,17.2088,17.2425,1862000.0
2012-06-07 12:15:00,20.49,20.52,20.48,20.49,4043200.0,17.2425,17.2677,17.2341,17.2425,4043200.0
2012-06-07 12:20:00,20.49,20.51,20.47,20.48,2091600.0,17.2425,17.2593,17.2256,17.2341,2091600.0
2012-06-07 12:25:00,20.49,20.5,20.47,20.49,1428000.0,17.2425,17.2509,17.2256,17.2425,1428000.0
2012-06-07 12:30:00,20.49,20.5,20.48,20.5,1246000.0,17.2425,17.2509,17.2341,17.2509,1246000.0
2012-06-07 12:35:00,20.5,20.51,20.49,20.5,1058400.0,17.2509,17.2593,17.2425,17.2509,1058400.0
2012-06-07 12:40:00,20.5,20.52,20.48,20.51,3278800.0,17.2509,17.2677,17.2341,17.2593,3278800.0
2012-06-07 12:45:00,20.51,20.51,20.49,20.5,1551200.0,17.2593,17.2593,17.2425,17.2509,1551200.0
2012-06-07 12:50:00,20.51,20.52,20.5,20.52,1915200.0,17.2593,17.2677,17.2509,17.2677,1915200.0
2012-06-07 12:55:00,20.52,20.53,20.51,20.52,3236800.0,17.2677,17.2761,17.2593,17.2677,3236800.0
2012-06-07 13:00:00,20.52,20.53,20.51,20.53,1411200.0,17.2677,17.2761,17.2593,17.2761,1411200.0
2012-06-07 13:05:00,20.53,20.54,20.52,20.54,3458000.0,17.2761,17.2845,17.2677,17.2845,3458000.0
2012-06-07 13:10:00,20.54,20.56,20.54,20.55,3379600.0,17.2845,17.3014,17.2845,17.293,3379600.0
2012-06-07 13:15:00,20.55,20.58,20.55,20.57,5807200.0,17.293,17.3182,17.293,17.3098,5807200.0
2012-06-07 13:20:00,20.57,20.57,20.56,20.57,3897600.0,17.3098,17.3098,17.3014,17.3098,3897600.0
2012-06-07 13:25:00,20.57,20.59,20.56,20.58,4023600.0,17.3098,17.3266,17.3014,17.3182,4023600.0
2012-06-07 13:30:00,20.58,20.59,20.56,20.56,3166800.0,17.3182,17.3266,17.3014,17.3014,3166800.0
2012-06-07 13:35:00,20.56,20.57,20.52,20.53,6008800.0,17.3014,17.3098,17.2677,17.2761,6008800.0
2012-06-07 13:40:00,20.53,20.54,20.51,20.52,4275600.0,17.2761,17.2845,17.2593,17.2677,4275600.0
2012-06-07 13:45:00,20.52,20.53,20.51,20.53,1657600.0,17.2677,17.2761,17.2593,17.2761,1657600.0
2012-06-07 13:50:00,20.52,20.53,20.49,20.51,3522400.0,17.2677,17.2761,17.2425,17.2593,3522400.0
2012-06-07 13:55:00,20.51,20.52,20.5,20.5,2114000.0,17.2593,17.2677,17.2509,17.2509,2114000.0
2012-06-07 14:00:00,20.5,20.51,20.49,20.51,1881600.0,17.2509,17.2593,17.2425,17.2593,1881600.0
2012-06-07 14:05:00,20.51,20.51,20.5,20.5,1730400.0,17.2593,17.2593,17.2509,17.2509,1730400.0
2012-06-07 14:10:00,20.5,20.52,20.5,20.51,1948800.0,17.2509,17.2677,17.2509,17.2593,1948800.0
2012-06-07 14:15:00,20.52,20.54,20.51,20.53,2853200.0,17.2677,17.2845,17.2593,17.2761,2853200.0
2012-06-07 14:20:00,20.53,20.55,20.52,20.53,2965200.0,17.2761,17.293,17.2677,17.2761,2965200.0
2012-06-07 14:25:00,20.53,20.54,20.53,20.54,1870400.0,17.2761,17.2845,17.2761,17.2845,1870400.0
2012-06-07 14:30:00,20.54,20.54,20.52,20.52,1881600.0,17.2845,17.2845,17.2677,17.2677,1881600.0
2012-06-07 14:35:00,20.52,20.54,20.52,20.54,1318800.0,17.2677,17.2845,17.2677,17.2845,1318800.0
2012-06-07 14:40:00,20.54,20.54,20.53,20.53,1884400.0,17.2845,17.2845,17.2761,17.2761,1884400.0
2012-06-07 14:45:00,20.53,20.54,20.53,20.54,1545600.0,17.2761,17.2845,17.2761,17.2845,1545600.0
2012-06-07 14:50:00,20.54,20.54,20.53,20.53,1467200.0,17.2845,17.2845,17.2761,17.2761,1467200.0
2012-06-07 14:55:00,20.53,20.55,20.53,20.54,2413600.0,17.2761,17.293,17.2761,17.2845,2413600.0
2012-06-07 15:00:00,20.54,20.54,20.51,20.51,2209200.0,17.2845,17.2845,17.2593,17.2593,2209200.0
2012-06-07 15:05:00,20.51,20.54,20.5,20.52,3497200.0,17.2593,17.2845,17.2509,17.2677,3497200.0
2012-06-07 15:10:00,20.52,20.53,20.51,20.52,2814000.0,17.2677,17.2761,17.2593,17.2677,2814000.0
2012-06-07 15:15:00,20.52,20.52,20.46,20.48,5101600.0,17.2677,17.2677,17.2172,17.2341,5101600.0
2012-06-07 15:20:00,20.48,20.49,20.46,20.46,5930400.0,17.2341,17.2425,17.2172,17.2172,5930400.0
2012-06-07 15:25:00,20.46,20.48,20.46,20.47,3752000.0,17.2172,17.2341,17.2172,17.2256,3752000.0
2012-06-07 15:30:00,20.46,20.48,20.43,20.45,5101600.0,17.2172,17.2341,17.192,17.2088,5101600.0
2012-06-07 15:35:00,20.45,20.46,20.4,20.41,5698000.0,17.2088,17.2172,17.1667,17.1751,5698000.0
2012-06-07 15:40:00,20.41,20.44,20.4,20.43,6462400.0,17.1751,17.2004,17.1667,17.192,6462400.0
2012-06-07 15:45:00,20.43,20.44,20.41,20.43,4491200.0,17.192,17.2004,17.1751,17.192,4491200.0
2012-06-07 15:50:00,20.43,20.44,20.38,20.38,13224400.0,17.192,17.2004,17.1499,17.1499,13224400.0
2012-06-07 15:55:00,20.38,20.42,20.38,20.42,11673200.0,17.1499,17.1836,17.1499,17.1836,11673200.0
2012-06-08 09:30:00,20.41,20.42,20.32,20.37,11435200.0,17.1751,17.1836,17.0994,17.1415,11435200.0
2012-06-08 09:35:00,20.36,20.38,20.34,20.36,6549200.0,17.1331,17.1499,17.1162,17.1331,6549200.0
2012-06-08 09:40:00,20.36,20.38,20.34,20.36,6017200.0,17.1331,17.1499,17.1162,17.1331,6017200.0
2012-06-08 09:45:00,20.36,20.37,20.34,20.35,4821600.0,17.1331,17.1415,17.1162,17.1247,4821600.0
2012-06-08 09:50:00,20.35,20.38,20.32,20.38,6647200.0,17.1247,17.1499,17.0994,17.1499,6647200.0
2012-06-08 09:55:00,20.38,20.42,20.38,20.42,7691600.0,17.1499,17.1836,17.1499,17.1836,7691600.0
2012-06-08 10:00:00,20.42,20.46,20.4,20.45,8775200.0,17.1836,17.2172,17.1667,17.2088,8775200.0
2012-06-08 10:05:00,20.45,20.47,20.43,20.43,6512800.0,17.2088,17.2256,17.192,17.192,6512800.0
2012-06-08 10:10:00,20.43,20.44,20.41,20.43,4558400.0,17.192,17.2004,17.1751,17.192,4558400.0
2012-06-08 10:15:00,20.43,20.45,20.42,20.43,3228400.0,17.192,17.2088,17.1836,17.192,3228400.0
2012-06-08 10:20:00,20.43,20.43,20.4,20.41,3208800.0,17.192,17.192,17.1667,17.1751,3208800.0
2012-06-08 10:25:00,20.41,20.44,20.4,20.44,3175200.0,17.1751,17.2004,17.1667,17.2004,3175200.0
2012-06-08 10:30:00,20.44,20.46,20.43,20.45,2858800.0,17.2004,17.2172,17.192,17.2088,2858800.0
2012-06-08 10:35:00,20.45,20.46,20.44,20.44,3192000.0,17.2088,17.2172,17.2004,17.2004,3192000.0
2012-06-08 10:40:00,20.44,20.46,20.43,20.46,1895600.0,17.2004,17.2172,17.192,17.2172,1895600.0
2012-06-08 10:45:00,20.46,20.49,20.45,20.48,6347600.0,17.2172,17.2425,17.2088,17.2341,6347600.0
2012-06-08 10:50:00,20.48,20.49,20.47,20.48,2948400.0,17.2341,17.2425,17.2256,17.2341,2948400.0
2012-06-08 10:55:00,20.48,20.5,20.47,20.5,4986800.0,17.2341,17.2509,17.2256,17.2509,4986800.0
2012-06-08 11:00:00,20.5,20.5,20.48,20.49,3217200.0,17.2509,17.2509,17.2341,17.2425,3217200.0
2012-06-08 11:05:00,20.49,20.5,20.45,20.47,4340000.0,17.2425,17.2509,17.2088,17.2256,4340000.0
2012-06-08 11:10:00,20.46,20.46,20.45,20.46,2265200.0,17.2172,17.2172,17.2088,17.2172,2265200.0
2012-06-08 11:15:00,20.46,20.47,20.46,20.46,2035600.0,17.2172,17.2256,17.2172,17.2172,2035600.0
2012-06-08 11:20:00,20.46,20.48,20.46,20.48,1909600.0,17.2172,17.2341,17.2172,17.2341,1909600.0
2012-06-08 11:25:00,20.48,20.49,20.48,20.48,2676800.0,17.2341,17.2425,17.2341,17.2341,2676800.0
2012-06-08 11:30:00,20.47,20.49,20.47,20.48,2102800.0,17.2256,17.2425,17.2256,17.2341,2102800.0
2012-06-08 11:35:00,20.48,20.48,20.46,20.46,1537200.0,17.2341,17.2341,17.2172,17.2172,1537200.0
2012-06-08 11:40:00,20.46,20.47,20.46,20.46,929600.0,17.2172,17.2256,17.2172,17.2172,929600.0
2012-06-08 11:45:00,20.46,20.47,20.46,20.47,1248800.0,17.2172,17.2256,17.2172,17.2256,1248800.0
2012-06-08 11:50:00,20.46,20.47,20.45,20.45,2276400.0,17.2172,17.2256,17.2088,17.2088,2276400.0
2012-06-08 11:55:00,20.45,20.45,20.42,20.43,3326400.0,17.2088,17.2088,17.1836,17.192,3326400.0
2012-06-08 12:00:00,20.43,20.46,20.43,20.44,2172800.0,17.192,17.2172,17.192,17.2004,2172800.0
2012-06-08 12:05:00,20.44,20.45,20.43,20.45,2259600.0,17.2004,17.2088,17.192,17.2088,2259600.0
2012-06-08 12:10:00,20.45,20.46,20.45,20.45,1400000.0,17.2088,17.2172,17.2088,17.2088,1400000.0
2012-06-08 12:15:00,20.45,20.46,20.44,20.46,1789200.0,17.2088,17.2172,17.2004,17.2172,1789200.0
2012-06-08 12:20:00,20.46,20.47,20.45,20.45,1075200.0,17.2172,17.2256,17.2088,17.2088,1075200.0
2012-06-08 12:25:00,20.45,20.47,20.45,20.46,1050000.0,17.2088,17.2256,17.2088,17.2172,1050000.0
2012-06-08 12:30:00,20.46,20.49,20.46,20.49,3486000.0,17.2172,17.2425,17.2172,17.2425,3486000.0
2012-06-08 12:35:00,20.49,20.5,20.48,20.49,2536800.0,17.2425,17.2509,17.2341,17.2425,2536800.0
2012-06-08 12:40:00,20.49,20.49,20.48,20.48,1246000.0,17.2425,17.2425,17.2341,17.2341,1246000.0
2012-06-08 12:45:00,20.48,20.49,20.48,20.49,1470000.0,17.2341,17.2425,17.2341,17.2425,1470000.0
2012-06-08 12:50:00,20.49,20.49,20.47,20.48,1859200.0,17.2425,17.2425,17.2256,17.2341,1859200.0
2012-06-08 12:55:00,20.48,20.49,20.48,20.49,957600.0,17.2341,17.2425,17.2341,17.2425,957600.0
2012-06-08 13:00:00,20.49,20.53,20.49,20.52,5208000.0,17.2425,17.2761,17.2425,17.2677,5208000.0
2012-06-08 13:05:00,20.52,20.54,20.52,20.53,5642000.0,17.2677,17.2845,17.2677,17.2761,5642000.0
2012-06-08 13:10:00,20.52,20.55,20.52,20.54,4860800.0,17.2677,17.293,17.2677,17.2845,4860800.0
2012-06-08 13:15:00,20.54,20.59,20.54,20.57,8439200.0,17.2845,17.3266,17.2845,17.3098,8439200.0
2012-06-08 13:20:00,20.57,20.58,20.56,20.57,3690400.0,17.3098,17.3182,17.3014,17.3098,3690400.0
2012-06-08 13:25:00,20.57,20.59,20.56,20.59,4219600.0,17.3098,17.3266,17.3014,17.3266,4219600.0
2012-06-08 13:30:00,20.59,20.6,20.57,20.57,3640000.0,17.3266,17.335,17.3098,17.3098,3640000.0
2012-06-08 13:35:00,20.58,20.58,20.57,20.57,2850400.0,17.3182,17.3182,17.3098,17.3098,2850400.0
2012-06-08 13:40:00,20.57,20.58,20.57,20.57,1607200.0,17.3098,17.3182,17.3098,17.3098,1607200.0
2012-06-08 13:45:00,20.57,20.58,20.55,20.55,3452400.0,17.3098,17.3182,17.293,17.293,3452400.0
2012-06-08 13:50:00,20.55,20.57,20.55,20.57,2013200.0,17.293,17.3098,17.293,17.3098,2013200.0
2012-06-08 13:55:00,20.57,20.58,20.56,20.56,1607200.0,17.3098,17.3182,17.3014,17.3014,1607200.0
2012-06-08 14:00:00,20.57,20.57,20.54,20.55,1579200.0,17.3098,17.3098,17.2845,17.293,1579200.0
2012-06-08 14:05:00,20.55,20.57,20.55,20.57,1652000.0,17.293,17.3098,17.293,17.3098,1652000.0
2012-06-08 14:10:00,20.57,20.57,20.56,20.56,1125600.0,17.3098,17.3098,17.3014,17.3014,1125600.0
2012-06-08 14:15:00,20.56,20.57,20.56,20.56,1831200.0,17.3014,17.3098,17.3014,17.3014,1831200.0
2012-06-08 14:20:00,20.56,20.57,20.56,20.57,1657600.0,17.3014,17.3098,17.3014,17.3098,1657600.0
2012-06-08 14:25:00,20.57,20.59,20.56,20.58,2612400.0,17.3098,17.3266,17.3014,17.3182,2612400.0
2012-06-08 14:30:00,20.58,20.6,20.57,20.6,3819200.0,17.3182,17.335,17.3098,17.335,3819200.0
2012-06-08 14:35:00,20.6,20.63,20.6,20.63,7579600.0,17.335,17.3603,17.335,17.3603,7579600.0
2012-06-08 14:40:00,20.63,20.63,20.61,20.61,2970800.0,17.3603,17.3603,17.3434,17.3434,2970800.0
2012-06-08 14:45:00,20.61,20.61,20.59,20.61,3080000.0,17.3434,17.3434,17.3266,17.3434,3080000.0
2012-06-08 14:50:00,20.6,20.62,20.6,20.61,1859200.0,17.335,17.3519,17.335,17.3434,1859200.0
2012-06-08 14:55:00,20.61,20.61,20.6,20.6,2097200.0,17.3434,17.3434,17.335,17.335,2097200.0
2012-06-08 15:00:00,20.6,20.61,20.6,20.61,1764000.0,17.335,17.3434,17.335,17.3434,1764000.0
2012-06-08 15:05:00,20.61,20.62,20.6,20.6,2466800.0,17.3434,17.3519,17.335,17.335,2466800.0
2012-06-08 15:10:00,20.6,20.64,20.6,20.64,5955600.0,17.335,17.3687,17.335,17.3687,5955600.0
2012-06-08 15:15:00,20.63,20.66,20.63,20.64,7484400.0,17.3603,17.3855,17.3603,17.3687,7484400.0
2012-06-08 15:20:00,20.64,20.65,20.64,20.65,4152400.0,17.3687,17.3771,17.3687,17.3771,4152400.0
2012-06-08 15:25:00,20.65,20.66,20.64,20.66,4594800.0,17.3771,17.3855,17.3687,17.3855,4594800.0
2012-06-08 15:30:00,20.66,20.67,20.65,20.67,7896000.0,17.3855,17.3939,17.3771,17.3939,7896000.0
2012-06-08 15:35:00,20.67,20.71,20.67,20.71,11233600.0,17.3939,17.4276,17.3939,17.4276,11233600.0
2012-06-08 15:40:00,20.71,20.71,20.7,20.71,8164800.0,17.4276,17.4276,17.4192,17.4276,8164800.0
2012-06-08 15:45:00,20.71,20.74,20.71,20.73,12866000.0,17.4276,17.4528,17.4276,17.4444,12866000.0
2012-06-08 15:50:00,20.73,20.73,20.72,20.72,8083600.0,17.4444,17.4444,17.436,17.436,8083600.0
2012-06-08 15:55:00,20.72,20.73,20.72,20.72,14646800.0,17.436,17.4444,17.436,17.436,14646800.0
2012-06-11 09:30:00,20.98,21.0,20.93,20.94,23013200.0,17.6548,17.6716,17.6127,17.6211,23013200.0
2012-06-11 09:35:00,20.94,20.96,20.92,20.95,12804400.0,17.6211,17.638,17.6043,17.6296,12804400.0
2012-06-11 09:40:00,20.94,20.95,20.86,20.87,12969600.0,17.6211,17.6296,17.5538,17.5622,12969600.0
2012-06-11 09:45:00,20.87,20.93,20.85,20.92,11384800.0,17.5622,17.6127,17.5454,17.6043,11384800.0
2012-06-11 09:50:00,20.92,20.96,20.9,20.92,8694000.0,17.6043,17.638,17.5875,17.6043,8694000.0
2012-06-11 09:55:00,20.92,20.96,20.9,20.95,8206800.0,17.6043,17.638,17.5875,17.6296,8206800.0
2012-06-11 10:00:00,20.94,21.0,20.92,21.0,12812800.0,17.6211,17.6716,17.6043,17.6716,12812800.0
2012-06-11 10:05:00,21.0,21.02,20.95,20.97,13067600.0,17.6716,17.6885,17.6296,17.6464,13067600.0
2012-06-11 10:10:00,20.97,20.98,20.93,20.98,8640800.0,17.6464,17.6548,17.6127,17.6548,8640800.0
2012-06-11 10:15:00,20.97,20.98,20.95,20.96,6053600.0,17.6464,17.6548,17.6296,17.638,6053600.0
2012-06-11 10:20:00,20.95,20.97,20.89,20.9,8092000.0,17.6296,17.6464,17.5791,17.5875,8092000.0
2012-06-11 10:25:00,20.9,20.94,20.89,20.93,4186000.0,17.5875,17.6211,17.5791,17.6127,4186000.0
2012-06-11 10:30:00,20.93,20.94,20.9,20.93,4048800.0,17.6127,17.6211,17.5875,17.6127,4048800.0
2012-06-11 10:35:00,20.94,20.97,20.92,20.95,5636400.0,17.6211,17.6464,17.6043,17.6296,5636400.0
2012-06-11 10:40:00,20.95,20.97,20.94,20.96,3595200.0,17.6296,17.6464,17.6211,17.638,3595200.0
2012-06-11 10:45:00,20.96,20.96,20.92,20.94,3556000.0,17.638,17.638,17.6043,17.6211,3556000.0
2012-06-11 10:50:00,20.94,20.94,20.9,20.91,4384800.0,17.6211,17.6211,17.5875,17.5959,4384800.0
2012-06-11 10:55:00,20.91,20.93,20.89,20.93,4228000.0,17.5959,17.6127,17.5791,17.6127,4228000.0
2012-06-11 11:00:00,20.93,20.95,20.91,20.94,4368000.0,17.6127,17.6296,17.5959,17.6211,4368000.0
2012-06-11 11:05:00,20.94,20.95,20.93,20.94,3463600.0,17.6211,17.6296,17.6127,17.6211,3463600.0
2012-06-11 11:10:00,20.94,20.95,20.92,20.93,3480400.0,17.6211,17.6296,17.6043,17.6127,3480400.0
2012-06-11 11:15:00,20.93,20.95,20.91,20.92,3273200.0,17.6127,17.6296,17.5959,17.6043,3273200.0
2012-06-11 11:20:00,20.93,20.97,20.92,20.95,5194000.0,17.6127,17.6464,17.6043,17.6296,5194000.0
2012-06-11 11:25:00,20.95,20.96,20.93,20.95,2606800.0,17.6296,17.638,17.6127,17.6296,2606800.0
2012-06-11 11:30:00,20.95,20.97,20.94,20.96,2634800.0,17.6296,17.6464,17.6211,17.638,2634800.0
2012-06-11 11:35:00,20.97,20.99,20.96,20.99,5230400.0,17.6464,17.6632,17.638,17.6632,5230400.0
2012-06-11 11:40:00,20.99,21.01,20.98,21.01,5978000.0,17.6632,17.6801,17.6548,17.6801,5978000.0
2012-06-11 11:45:00,21.01,21.02,20.98,20.98,5350800.0,17.6801,17.6885,17.6548,17.6548,5350800.0
2012-06-11 11:50:00,20.98,21.0,20.96,20.97,3920000.0,17.6548,17.6716,17.638,17.6464,3920000.0
2012-06-11 11:55:00,20.97,21.0,20.95,20.99,3091200.0,17.6464,17.6716,17.6296,17.6632,3091200.0
2012-06-11 12:00:00,20.99,21.0,20.97,20.98,2475200.0,17.6632,17.6716,17.6464,17.6548,2475200.0
2012-06-11 12:05:00,20.98,20.99,20.96,20.97,3088400.0,17.6548,17.6632,17.638,17.6464,3088400.0
2012-06-11 12:10:00,20.97,20.99,20.97,20.97,1640800.0,17.6464,17.6632,17.6464,17.6464,1640800.0
2012-06-11 12:15:00,20.97,20.98,20.96,20.97,2592800.0,17.6464,17.6548,17.638,17.6464,2592800.0
2012-06-11 12:20:00,20.97,20.97,20.96,20.97,2035600.0,17.6464,17.6464,17.638,17.6464,2035600.0
2012-06-11 12:25:00,20.97,20.97,20.96,20.96,1615600.0,17.6464,17.6464,17.638,17.638,1615600.0
2012-06-11 12:30:00,20.96,20.97,20.96,20.97,1632400.0,17.638,17.6464,17.638,17.6464,1632400.0
2012-06-11 12:35:00,20.97,20.98,20.96,20.97,2340800.0,17.6464,17.6548,17.638,17.6464,2340800.0
2012-06-11 12:40:00,20.97,20.97,20.93,20.94,5535600.0,17.6464,17.6464,17.6127,17.6211,5535600.0
2012-06-11 12:45:00,20.94,20.95,20.93,20.94,2626400.0,17.6211,17.6296,17.6127,17.6211,2626400.0
2012-06-11 12:50:00,20.94,20.95,20.93,20.94,2724400.0,17.6211,17.6296,17.6127,17.6211,2724400.0
2012-06-11 12:55:00,20.94,20.95,20.92,20.93,2828000.0,17.6211,17.6296,17.6043,17.6127,2828000.0
2012-06-11 13:00:00,20.93,20.93,20.86,20.91,9657200.0,17.6127,17.6127,17.5538,17.5959,9657200.0
2012-06-11 13:05:00,20.91,20.93,20.88,20.92,4180400.0,17.5959,17.6127,17.5707,17.6043,4180400.0
2012-06-11 13:10:00,20.92,20.96,20.91,20.96,3617600.0,17.6043,17.638,17.5959,17.638,3617600.0
2012-06-11 13:15:00,20.96,20.96,20.92,20.94,3984400.0,17.638,17.638,17.6043,17.6211,3984400.0
2012-06-11 13:20:00,20.94,20.96,20.9,20.9,4726400.0,17.6211,17.638,17.5875,17.5875,4726400.0
2012-06-11 13:25:00,20.9,20.91,20.88,20.89,3780000.0,17.5875,17.5959,17.5707,17.5791,3780000.0
2012-06-11 13:30:00,20.89,20.89,20.78,20.8,12101600.0,17.5791,17.5791,17.4865,17.5033,12101600.0
2012-06-11 13:35:00,20.8,20.84,20.8,20.82,6283200.0,17.5033,17.537,17.5033,17.5202,6283200.0
2012-06-11 13:40:00,20.82,20.83,20.73,20.75,11284000.0,17.5202,17.5286,17.4444,17.4613,11284000.0
2012-06-11 13:45:00,20.75,20.77,20.7,20.72,11261600.0,17.4613,17.4781,17.4192,17.436,11261600.0
2012-06-11 13:50:00,20.72,20.8,20.71,20.8,9802800.0,17.436,17.5033,17.4276,17.5033,9802800.0
2012-06-11 13:55:00,20.79,20.81,20.77,20.79,5342400.0,17.4949,17.5117,17.4781,17.4949,5342400.0
2012-06-11 14:00:00,20.8,20.8,20.71,20.71,10508400.0,17.5033,17.5033,17.4276,17.4276,10508400.0
2012-06-11 14:05:00,20.71,20.77,20.71,20.77,5149200.0,17.4276,17.4781,17.4276,17.4781,5149200.0
2012-06-11 14:10:00,20.77,20.78,20.74,20.75,4762800.0,17.4781,17.4865,17.4528,17.4613,4762800.0
2012-06-11 14:15:00,20.74,20.76,20.71,20.73,4718000.0,17.4528,17.4697,17.4276,17.4444,4718000.0
2012-06-11 14:20:00,20.73,20.77,20.73,20.76,4435200.0,17.4444,17.4781,17.4444,17.4697,4435200.0
2012-06-11 14:25:00,20.75,20.78,20.74,20.78,3749200.0,17.4613,17.4865,17.4528,17.4865,3749200.0
2012-06-11 14:30:00,20.78,20.85,20.77,20.83,9914800.0,17.4865,17.5454,17.4781,17.5286,9914800.0
2012-06-11 14:35:00,20.83,20.83,20.8,20.81,3833200.0,17.5286,17.5286,17.5033,17.5117,3833200.0
2012-06-11 14:40:00,20.81,20.84,20.8,20.82,2413600.0,17.5117,17.537,17.5033,17.5202,2413600.0
2012-06-11 14:45:00,20.83,20.83,20.78,20.78,4620000.0,17.5286,17.5286,17.4865,17.4865,4620000.0
2012-06-11 14:50:00,20.78,20.79,20.69,20.71,13291600.0,17.4865,17.4949,17.4108,17.4276,13291600.0
2012-06-11 14:55:00,20.71,20.76,20.68,20.7,10180800.0,17.4276,17.4697,17.4024,17.4192,10180800.0
2012-06-11 15:00:00,20.7,20.72,20.62,20.62,12266800.0,17.4192,17.436,17.3519,17.3519,12266800.0
2012-06-11 15:05:00,20.62,20.63,20.56,20.58,12756800.0,17.3519,17.3603,17.3014,17.3182,12756800.0
2012-06-11 15:10:00,20.58,20.59,20.53,20.56,14112000.0,17.3182,17.3266,17.2761,17.3014,14112000.0
2012-06-11 15:15:00,20.56,20.57,20.49,20.52,10620400.0,17.3014,17.3098,17.2425,17.2677,10620400.0
2012-06-11 15:20:00,20.52,20.52,20.45,20.49,11177600.0,17.2677,17.2677,17.2088,17.2425,11177600.0
2012-06-11 15:25:00,20.49,20.51,20.45,20.5,11846800.0,17.2425,17.2593,17.2088,17.2509,11846800.0
2012-06-11 15:30:00,20.5,20.51,20.47,20.48,10236800.0,17.2509,17.2593,17.2256,17.2341,10236800.0
2012-06-11 15:35:00,20.48,20.53,20.45,20.52,8394400.0,17.2341,17.2761,17.2088,17.2677,8394400.0
2012-06-11 15:40:00,20.52,20.57,20.52,20.55,10040800.0,17.2677,17.3098,17.2677,17.293,10040800.0
2012-06-11 15:45:00,20.55,20.55,20.44,20.44,9998800.0,17.293,17.293,17.2004,17.2004,9998800.0
2012-06-11 15:50:00,20.44,20.47,20.41,20.42,13647200.0,17.2004,17.2256,17.1751,17.1836,13647200.0
2012-06-11 15:55:00,20.42,20.44,20.38,20.41,16668400.0,17.1836,17.2004,17.1499,17.1751,16668400.0
2012-06-12 09:30:00,20.52,20.53,20.44,20.5,16315600.0,17.2677,17.2761,17.2004,17.2509,16315600.0
2012-06-12 09:35:00,20.49,20.51,20.42,20.48,8601600.0,17.2425,17.2593,17.1836,17.2341,8601600.0
2012-06-12 09:40:00,20.48,20.53,20.41,20.5,12784800.0,17.2341,17.2761,17.1751,17.2509,12784800.0
2012-06-12 09:45:00,20.5,20.5,20.4,20.44,10208800.0,17.2509,17.2509,17.1667,17.2004,10208800.0
2012-06-12 09:50:00,20.45,20.49,20.42,20.44,7277200.0,17.2088,17.2425,17.1836,17.2004,7277200.0
2012-06-12 09:55:00,20.44,20.48,20.4,20.43,7708400.0,17.2004,17.2341,17.1667,17.192,7708400.0
2012-06-12 10:00:00,20.42,20.44,20.37,20.37,11998000.0,17.1836,17.2004,17.1415,17.1415,11998000.0
2012-06-12 10:05:00,20.37,20.39,20.28,20.3,16948400.0,17.1415,17.1583,17.0658,17.0826,16948400.0
2012-06-12 10:10:00,20.31,20.35,20.28,20.3,10536400.0,17.091,17.1247,17.0658,17.0826,10536400.0
2012-06-12 10:15:00,20.3,20.34,20.27,20.28,8318800.0,17.0826,17.1162,17.0573,17.0658,8318800.0
2012-06-12 10:20:00,20.29,20.3,20.24,20.28,9030000.0,17.0742,17.0826,17.0321,17.0658,9030000.0
2012-06-12 10:25:00,20.28,20.33,20.28,20.31,5180000.0,17.0658,17.1078,17.0658,17.091,5180000.0
2012-06-12 10:30:00,20.31,20.31,20.26,20.29,4704000.0,17.091,17.091,17.0489,17.0742,4704000.0
2012-06-12 10:35:00,20.3,20.33,20.29,20.3,3617600.0,17.0826,17.1078,17.0742,17.0826,3617600.0
2012-06-12 10:40:00,20.3,20.36,20.3,20.35,6409200.0,17.0826,17.1331,17.0826,17.1247,6409200.0
2012-06-12 10:45:00,20.35,20.42,20.33,20.4,7341600.0,17.1247,17.1836,17.1078,17.1667,7341600.0
2012-06-12 10:50:00,20.4,20.41,20.35,20.37,5317200.0,17.1667,17.1751,17.1247,17.1415,5317200.0
2012-06-12 10:55:00,20.37,20.39,20.35,20.36,3119200.0,17.1415,17.1583,17.1247,17.1331,3119200.0
2012-06-12 11:00:00,20.36,20.44,20.36,20.43,5664400.0,17.1331,17.2004,17.1331,17.192,5664400.0
2012-06-12 11:05:00,20.43,20.47,20.43,20.44,5899600.0,17.192,17.2256,17.192,17.2004,5899600.0
2012-06-12 11:10:00,20.44,20.52,20.44,20.49,10242400.0,17.2004,17.2677,17.2004,17.2425,10242400.0
2012-06-12 11:15:00,20.49,20.5,20.46,20.47,5689600.0,17.2425,17.2509,17.2172,17.2256,5689600.0
2012-06-12 11:20:00,20.47,20.55,20.47,20.55,9478000.0,17.2256,17.293,17.2256,17.293,9478000.0
2012-06-12 11:25:00,20.55,20.59,20.55,20.58,9629200.0,17.293,17.3266,17.293,17.3182,9629200.0
2012-06-12 11:30:00,20.58,20.59,20.54,20.54,5258400.0,17.3182,17.3266,17.2845,17.2845,5258400.0
2012-06-12 11:35:00,20.54,20.55,20.53,20.55,4858000.0,17.2845,17.293,17.2761,17.293,4858000.0
2012-06-12 11:40:00,20.55,20.58,20.55,20.57,4356800.0,17.293,17.3182,17.293,17.3098,4356800.0
2012-06-12 11:45:00,20.56,20.59,20.51,20.51,5168800.0,17.3014,17.3266,17.2593,17.2593,5168800.0
2012-06-12 11:50:00,20.51,20.52,20.5,20.52,4807600.0,17.2593,17.2677,17.2509,17.2677,4807600.0
2012-06-12 11:55:00,20.51,20.55,20.51,20.54,3735200.0,17.2593,17.293,17.2593,17.2845,3735200.0
2012-06-12 12:00:00,20.54,20.58,20.54,20.56,3701600.0,17.2845,17.3182,17.2845,17.3014,3701600.0
2012-06-12 12:05:00,20.56,20.57,20.53,20.54,2702000.0,17.3014,17.3098,17.2761,17.2845,2702000.0
2012-06-12 12:10:00,20.54,20.55,20.52,20.53,3228400.0,17.2845,17.293,17.2677,17.2761,3228400.0
2012-06-12 12:15:00,20.53,20.54,20.52,20.54,2366000.0,17.2761,17.2845,17.2677,17.2845,2366000.0
2012-06-12 12:20:00,20.54,20.56,20.53,20.56,2282000.0,17.2845,17.3014,17.2761,17.3014,2282000.0
2012-06-12 12:25:00,20.56,20.56,20.53,20.53,1691200.0,17.3014,17.3014,17.2761,17.2761,1691200.0
2012-06-12 12:30:00,20.53,20.54,20.53,20.53,1797600.0,17.2761,17.2845,17.2761,17.2761,1797600.0
2012-06-12 12:35:00,20.53,20.55,20.52,20.53,2055200.0,17.2761,17.293,17.2677,17.2761,2055200.0
2012-06-12 12:40:00,20.53,20.54,20.46,20.46,6731200.0,17.2761,17.2845,17.2172,17.2172,6731200.0
2012-06-12 12:45:00,20.46,20.48,20.45,20.46,5070800.0,17.2172,17.2341,17.2088,17.2172,5070800.0
2012-06-12 12:50:00,20.46,20.46,20.38,20.4,7736400.0,17.2172,17.2172,17.1499,17.1667,7736400.0
2012-06-12 12:55:00,20.4,20.44,20.4,20.44,4046000.0,17.1667,17.2004,17.1667,17.2004,4046000.0
2012-06-12 13:00:00,20.44,20.45,20.43,20.43,2912000.0,17.2004,17.2088,17.192,17.192,2912000.0
2012-06-12 13:05:00,20.43,20.44,20.42,20.44,1372000.0,17.192,17.2004,17.1836,17.2004,1372000.0
2012-06-12 13:10:00,20.44,20.52,20.43,20.5,6706000.0,17.2004,17.2677,17.192,17.2509,6706000.0
2012-06-12 13:15:00,20.5,20.51,20.48,20.5,2268000.0,17.2509,17.2593,17.2341,17.2509,2268000.0
2012-06-12 13:20:00,20.49,20.51,20.47,20.47,2864400.0,17.2425,17.2593,17.2256,17.2256,2864400.0
2012-06-12 13:25:00,20.47,20.48,20.44,20.44,2718800.0,17.2256,17.2341,17.2004,17.2004,2718800.0
2012-06-12 13:30:00,20.44,20.47,20.44,20.45,1724800.0,17.2004,17.2256,17.2004,17.2088,1724800.0
2012-06-12 13:35:00,20.45,20.51,20.45,20.49,3707200.0,17.2088,17.2593,17.2088,17.2425,3707200.0
2012-06-12 13:40:00,20.49,20.51,20.47,20.47,1842400.0,17.2425,17.2593,17.2256,17.2256,1842400.0
2012-06-12 13:45:00,20.47,20.48,20.44,20.46,1744400.0,17.2256,17.2341,17.2004,17.2172,1744400.0
2012-06-12 13:50:00,20.46,20.48,20.42,20.45,3320800.0,17.2172,17.2341,17.1836,17.2088,3320800.0
2012-06-12 13:55:00,20.45,20.45,20.42,20.44,2738400.0,17.2088,17.2088,17.1836,17.2004,2738400.0
2012-06-12 14:00:00,20.44,20.46,20.43,20.46,1741600.0,17.2004,17.2172,17.192,17.2172,1741600.0
2012-06-12 14:05:00,20.46,20.47,20.44,20.45,1554000.0,17.2172,17.2256,17.2004,17.2088,1554000.0
2012-06-12 14:10:00,20.45,20.45,20.43,20.44,2592800.0,17.2088,17.2088,17.192,17.2004,2592800.0
2012-06-12 14:15:00,20.44,20.45,20.42,20.44,2063600.0,17.2004,17.2088,17.1836,17.2004,2063600.0
2012-06-12 14:20:00,20.44,20.46,20.43,20.45,2643200.0,17.2004,17.2172,17.192,17.2088,2643200.0
2012-06-12 14:25:00,20.45,20.45,20.43,20.43,1450400.0,17.2088,17.2088,17.192,17.192,1450400.0
2012-06-12 14:30:00,20.44,20.5,20.43,20.5,3802400.0,17.2004,17.2509,17.192,17.2509,3802400.0
2012-06-12 14:35:00,20.49,20.51,20.48,20.5,3519600.0,17.2425,17.2593,17.2341,17.2509,3519600.0
2012-06-12 14:40:00,20.51,20.51,20.49,20.49,2086000.0,17.2593,17.2593,17.2425,17.2425,2086000.0
2012-06-12 14:45:00,20.49,20.51,20.48,20.5,2455600.0,17.2425,17.2593,17.2341,17.2509,2455600.0
2012-06-12 14:50:00,20.5,20.51,20.44,20.44,3273200.0,17.2509,17.2593,17.2004,17.2004,3273200.0
2012-06-12 14:55:00,20.44,20.47,20.43,20.47,2920400.0,17.2004,17.2256,17.192,17.2256,2920400.0
2012-06-12 15:00:00,20.47,20.47,20.45,20.45,1638000.0,17.2256,17.2256,17.2088,17.2088,1638000.0
2012-06-12 15:05:00,20.45,20.47,20.45,20.46,1234800.0,17.2088,17.2256,17.2088,17.2172,1234800.0
2012-06-12 15:10:00,20.46,20.49,20.46,20.47,2464000.0,17.2172,17.2425,17.2172,17.2256,2464000.0
2012-06-12 15:15:00,20.47,20.47,20.44,20.45,3922800.0,17.2256,17.2256,17.2004,17.2088,3922800.0
2012-06-12 15:20:00,20.45,20.47,20.43,20.47,3500000.0,17.2088,17.2256,17.192,17.2256,3500000.0
2012-06-12 15:25:00,20.47,20.51,20.46,20.5,4418400.0,17.2256,17.2593,17.2172,17.2509,4418400.0
2012-06-12 15:30:00,20.49,20.5,20.47,20.47,3390800.0,17.2425,17.2509,17.2256,17.2256,3390800.0
2012-06-12 15:35:00,20.47,20.51,20.46,20.51,3203200.0,17.2256,17.2593,17.2172,17.2593,3203200.0
2012-06-12 15:40:00,20.51,20.56,20.5,20.56,10236800.0,17.2593,17.3014,17.2509,17.3014,10236800.0
2012-06-12 15:45:00,20.56,20.56,20.53,20.54,7680400.0,17.3014,17.3014,17.2761,17.2845,7680400.0
2012-06-12 15:50:00,20.54,20.56,20.53,20.55,6666800.0,17.2845,17.3014,17.2761,17.293,6666800.0
2012-06-12 15:55:00,20.55,20.58,20.55,20.58,12317200.0,17.293,17.3182,17.293,17.3182,12317200.0
2012-06-13 09:30:00,20.53,20.59,20.47,20.53,10346000.0,17.2761,17.3266,17.2256,17.2761,10346000.0
2012-06-13 09:35:00,20.53,20.58,20.53,20.56,6960800.0,17.2761,17.3182,17.2761,17.3014,6960800.0
2012-06-13 09:40:00,20.57,20.65,20.54,20.63,13521200.0,17.3098,17.3771,17.2845,17.3603,13521200.0
2012-06-13 09:45:00,20.63,20.65,20.58,20.61,7431200.0,17.3603,17.3771,17.3182,17.3434,7431200.0
2012-06-13 09:50:00,20.6,20.61,20.52,20.54,7669200.0,17.335,17.3434,17.2677,17.2845,7669200.0
2012-06-13 09:55:00,20.54,20.57,20.53,20.54,4695600.0,17.2845,17.3098,17.2761,17.2845,4695600.0
2012-06-13 10:00:00,20.54,20.6,20.53,20.59,5174400.0,17.2845,17.335,17.2761,17.3266,5174400.0
2012-06-13 10:05:00,20.58,20.59,20.56,20.57,3491600.0,17.3182,17.3266,17.3014,17.3098,3491600.0
2012-06-13 10:10:00,20.57,20.62,20.56,20.6,4986800.0,17.3098,17.3519,17.3014,17.335,4986800.0
2012-06-13 10:15:00,20.6,20.61,20.57,20.59,2934400.0,17.335,17.3434,17.3098,17.3266,2934400.0
2012-06-13 10:20:00,20.59,20.6,20.54,20.55,5244400.0,17.3266,17.335,17.2845,17.293,5244400.0
2012-06-13 10:25:00,20.55,20.57,20.53,20.57,2654400.0,17.293,17.3098,17.2761,17.3098,2654400.0
2012-06-13 10:30:00,20.57,20.61,20.56,20.6,3323600.0,17.3098,17.3434,17.3014,17.335,3323600.0
2012-06-13 10:35:00,20.6,20.64,20.59,20.64,5860400.0,17.335,17.3687,17.3266,17.3687,5860400.0
2012-06-13 10:40:00,20.64,20.65,20.62,20.64,4768400.0,17.3687,17.3771,17.3519,17.3687,4768400.0
2012-06-13 10:45:00,20.63,20.64,20.6,20.61,3847200.0,17.3603,17.3687,17.335,17.3434,3847200.0
2012-06-13 10:50:00,20.61,20.62,20.6,20.61,2114000.0,17.3434,17.3519,17.335,17.3434,2114000.0
2012-06-13 10:55:00,20.61,20.66,20.6,20.65,4732000.0,17.3434,17.3855,17.335,17.3771,4732000.0
2012-06-13 11:00:00,20.65,20.65,20.61,20.61,2682400.0,17.3771,17.3771,17.3434,17.3434,2682400.0
2012-06-13 11:05:00,20.61,20.62,20.59,20.6,2665600.0,17.3434,17.3519,17.3266,17.335,2665600.0
2012-06-13 11:10:00,20.6,20.62,20.6,20.62,2195200.0,17.335,17.3519,17.335,17.3519,2195200.0
2012-06-13 11:15:00,20.62,20.63,20.61,20.63,2010400.0,17.3519,17.3603,17.3434,17.3603,2010400.0
2012-06-13 11:20:00,20.62,20.63,20.62,20.63,1806000.0,17.3519,17.3603,17.3519,17.3603,1806000.0
2012-06-13 11:25:00,20.63,20.64,20.61,20.63,2503200.0,17.3603,17.3687,17.3434,17.3603,2503200.0
2012-06-13 11:30:00,20.63,20.65,20.62,20.65,2847600.0,17.3603,17.3771,17.3519,17.3771,2847600.0
2012-06-13 11:35:00,20.65,20.65,20.61,20.62,2458400.0,17.3771,17.3771,17.3434,17.3519,2458400.0
2012-06-13 11:40:00,20.63,20.64,20.61,20.61,1554000.0,17.3603,17.3687,17.3434,17.3434,1554000.0
2012-06-13 11:45:00,20.61,20.62,20.59,20.59,2615200.0,17.3434,17.3519,17.3266,17.3266,2615200.0
2012-06-13 11:50:00,20.59,20.61,20.58,20.59,1918000.0,17.3266,17.3434,17.3182,17.3266,1918000.0
2012-06-13 11:55:00,20.59,20.6,20.58,20.59,1234800.0,17.3266,17.335,17.3182,17.3266,1234800.0
2012-06-13 12:00:00,20.59,20.59,20.54,20.54,3183600.0,17.3266,17.3266,17.2845,17.2845,3183600.0
2012-06-13 12:05:00,20.55,20.56,20.54,20.56,3203200.0,17.293,17.3014,17.2845,17.3014,3203200.0
2012-06-13 12:10:00,20.55,20.6,20.55,20.59,2853200.0,17.293,17.335,17.293,17.3266,2853200.0
2012-06-13 12:15:00,20.58,20.59,20.57,20.59,1722000.0,17.3182,17.3266,17.3098,17.3266,1722000.0
2012-06-13 12:20:00,20.58,20.59,20.57,20.58,1523200.0,17.3182,17.3266,17.3098,17.3182,1523200.0
2012-06-13 12:25:00,20.58,20.58,20.54,20.55,1338400.0,17.3182,17.3182,17.2845,17.293,1338400.0
2012-06-13 12:30:00,20.55,20.58,20.55,20.58,1867600.0,17.293,17.3182,17.293,17.3182,1867600.0
2012-06-13 12:35:00,20.57,20.6,20.57,20.6,1985200.0,17.3098,17.335,17.3098,17.335,1985200.0
2012-06-13 12:40:00,20.6,20.61,20.59,20.61,2469600.0,17.335,17.3434,17.3266,17.3434,2469600.0
2012-06-13 12:45:00,20.61,20.62,20.6,20.6,3124800.0,17.3434,17.3519,17.335,17.335,3124800.0
2012-06-13 12:50:00,20.6,20.61,20.59,20.61,1475600.0,17.335,17.3434,17.3266,17.3434,1475600.0
2012-06-13 12:55:00,20.61,20.61,20.59,20.59,862400.0,17.3434,17.3434,17.3266,17.3266,862400.0
2012-06-13 13:00:00,20.59,20.6,20.58,20.58,1083600.0,17.3266,17.335,17.3182,17.3182,1083600.0
2012-06-13 13:05:00,20.58,20.61,20.58,20.61,1187200.0,17.3182,17.3434,17.3182,17.3434,1187200.0
2012-06-13 13:10:00,20.61,20.61,20.59,20.6,1078000.0,17.3434,17.3434,17.3266,17.335,1078000.0
2012-06-13 13:15:00,20.6,20.61,20.58,20.6,938000.0,17.335,17.3434,17.3182,17.335,938000.0
2012-06-13 13:20:00,20.6,20.6,20.58,20.59,534800.0,17.335,17.335,17.3182,17.3266,534800.0
2012-06-13 13:25:00,20.59,20.61,20.57,20.6,1803200.0,17.3266,17.3434,17.3098,17.335,1803200.0
2012-06-13 13:30:00,20.6,20.61,20.59,20.61,996800.0,17.335,17.3434,17.3266,17.3434,996800.0
2012-06-13 13:35:00,20.61,20.61,20.59,20.61,1904000.0,17.3434,17.3434,17.3266,17.3434,1904000.0
2012-06-13 13:40:00,20.61,20.61,20.6,20.6,1220800.0,17.3434,17.3434,17.335,17.335,1220800.0
2012-06-13 13:45:00,20.6,20.6,20.55,20.56,2830800.0,17.335,17.335,17.293,17.3014,2830800.0
2012-06-13 13:50:00,20.56,20.58,20.56,20.56,1674400.0,17.3014,17.3182,17.3014,17.3014,1674400.0
2012-06-13 13:55:00,20.56,20.57,20.51,20.54,3458000.0,17.3014,17.3098,17.2593,17.2845,3458000.0
2012-06-13 14:00:00,20.53,20.56,20.52,20.55,2125200.0,17.2761,17.3014,17.2677,17.293,2125200.0
2012-06-13 14:05:00,20.55,20.55,20.53,20.54,1820000.0,17.293,17.293,17.2761,17.2845,1820000.0
2012-06-13 14:10:00,20.54,20.54,20.52,20.52,1828400.0,17.2845,17.2845,17.2677,17.2677,1828400.0
2012-06-13 14:15:00,20.52,20.54,20.52,20.54,1204000.0,17.2677,17.2845,17.2677,17.2845,1204000.0
2012-06-13 14:20:00,20.54,20.55,20.53,20.54,1450400.0,17.2845,17.293,17.2761,17.2845,1450400.0
2012-06-13 14:25:00,20.54,20.54,20.52,20.54,1366400.0,17.2845,17.2845,17.2677,17.2845,1366400.0
2012-06-13 14:30:00,20.54,20.54,20.51,20.51,2438800.0,17.2845,17.2845,17.2593,17.2593,2438800.0
2012-06-13 14:35:00,20.51,20.51,20.48,20.5,3124800.0,17.2593,17.2593,17.2341,17.2509,3124800.0
2012-06-13 14:40:00,20.5,20.5,20.44,20.44,5098800.0,17.2509,17.2509,17.2004,17.2004,5098800.0
2012-06-13 14:45:00,20.44,20.48,20.42,20.47,6375600.0,17.2004,17.2341,17.1836,17.2256,6375600.0
2012-06-13 14:50:00,20.47,20.47,20.45,20.45,2732800.0,17.2256,17.2256,17.2088,17.2088,2732800.0
2012-06-13 14:55:00,20.45,20.46,20.44,20.44,2184000.0,17.2088,17.2172,17.2004,17.2004,2184000.0
2012-06-13 15:00:00,20.44,20.46,20.42,20.42,3273200.0,17.2004,17.2172,17.1836,17.1836,3273200.0
2012-06-13 15:05:00,20.43,20.45,20.41,20.44,3578400.0,17.192,17.2088,17.1751,17.2004,3578400.0
2012-06-13 15:10:00,20.45,20.45,20.42,20.44,3108000.0,17.2088,17.2088,17.1836,17.2004,3108000.0
2012-06-13 15:15:00,20.44,20.45,20.4,20.41,4522000.0,17.2004,17.2088,17.1667,17.1751,4522000.0
2012-06-13 15:20:00,20.41,20.42,20.38,20.41,5815600.0,17.1751,17.1836,17.1499,17.1751,5815600.0
2012-06-13 15:25:00,20.41,20.41,20.37,20.39,4107600.0,17.1751,17.1751,17.1415,17.1583,4107600.0
2012-06-13 15:30:00,20.39,20.42,20.38,20.4,4404400.0,17.1583,17.1836,17.1499,17.1667,4404400.0
2012-06-13 15:35:00,20.4,20.41,20.39,20.4,3390800.0,17.1667,17.1751,17.1583,17.1667,3390800.0
2012-06-13 15:40:00,20.4,20.4,20.37,20.38,4149600.0,17.1667,17.1667,17.1415,17.1499,4149600.0
2012-06-13 15:45:00,20.38,20.4,20.38,20.39,5054000.0,17.1499,17.1667,17.1499,17.1583,5054000.0
2012-06-13 15:50:00,20.39,20.41,20.38,20.4,5583200.0,17.1583,17.1751,17.1499,17.1667,5583200.0
2012-06-13 15:55:00,20.4,20.44,20.4,20.43,10892000.0,17.1667,17.2004,17.1667,17.192,10892000.0
2012-06-14 09:30:00,20.4,20.42,20.36,20.38,8691200.0,17.1667,17.1836,17.1331,17.1499,8691200.0
2012-06-14 09:35:00,20.38,20.39,20.31,20.33,9853200.0,17.1499,17.1583,17.091,17.1078,9853200.0
2012-06-14 09:40:00,20.32,20.36,20.3,20.34,6193600.0,17.0994,17.1331,17.0826,17.1162,6193600.0
2012-06-14 09:45:00,20.34,20.37,20.31,20.35,6302800.0,17.1162,17.1415,17.091,17.1247,6302800.0
2012-06-14 09:50:00,20.35,20.39,20.33,20.38,5398400.0,17.1247,17.1583,17.1078,17.1499,5398400.0
2012-06-14 09:55:00,20.38,20.46,20.37,20.44,10040800.0,17.1499,17.2172,17.1415,17.2004,10040800.0
2012-06-14 10:00:00,20.43,20.45,20.4,20.41,5983600.0,17.192,17.2088,17.1667,17.1751,5983600.0
2012-06-14 10:05:00,20.4,20.44,20.38,20.39,4174800.0,17.1667,17.2004,17.1499,17.1583,4174800.0
2012-06-14 10:10:00,20.39,20.41,20.39,20.39,2794400.0,17.1583,17.1751,17.1583,17.1583,2794400.0
2012-06-14 10:15:00,20.39,20.41,20.38,20.39,3066000.0,17.1583,17.1751,17.1499,17.1583,3066000.0
2012-06-14 10:20:00,20.39,20.39,20.34,20.35,6235600.0,17.1583,17.1583,17.1162,17.1247,6235600.0
2012-06-14 10:25:00,20.35,20.37,20.33,20.36,4166400.0,17.1247,17.1415,17.1078,17.1331,4166400.0
2012-06-14 10:30:00,20.36,20.38,20.33,20.37,3659600.0,17.1331,17.1499,17.1078,17.1415,3659600.0
2012-06-14 10:35:00,20.37,20.38,20.36,20.38,3589600.0,17.1415,17.1499,17.1331,17.1499,3589600.0
2012-06-14 10:40:00,20.38,20.4,20.37,20.38,2794400.0,17.1499,17.1667,17.1415,17.1499,2794400.0
2012-06-14 10:45:00,20.38,20.4,20.37,20.39,2744000.0,17.1499,17.1667,17.1415,17.1583,2744000.0
2012-06-14 10:50:00,20.39,20.41,20.38,20.41,3323600.0,17.1583,17.1751,17.1499,17.1751,3323600.0
2012-06-14 10:55:00,20.41,20.45,20.4,20.44,6588400.0,17.1751,17.2088,17.1667,17.2004,6588400.0
2012-06-14 11:00:00,20.43,20.44,20.42,20.42,3049200.0,17.192,17.2004,17.1836,17.1836,3049200.0
2012-06-14 11:05:00,20.43,20.43,20.4,20.42,2458400.0,17.192,17.192,17.1667,17.1836,2458400.0
2012-06-14 11:10:00,20.41,20.42,20.4,20.42,2396800.0,17.1751,17.1836,17.1667,17.1836,2396800.0
2012-06-14 11:15:00,20.42,20.43,20.4,20.41,2828000.0,17.1836,17.192,17.1667,17.1751,2828000.0
2012-06-14 11:20:00,20.41,20.48,20.41,20.47,5443200.0,17.1751,17.2341,17.1751,17.2256,5443200.0
2012-06-14 11:25:00,20.47,20.48,20.45,20.46,4082400.0,17.2256,17.2341,17.2088,17.2172,4082400.0
2012-06-14 11:30:00,20.46,20.46,20.43,20.44,2419200.0,17.2172,17.2172,17.192,17.2004,2419200.0
2012-06-14 11:35:00,20.44,20.47,20.44,20.46,2830800.0,17.2004,17.2256,17.2004,17.2172,2830800.0
2012-06-14 11:40:00,20.46,20.47,20.44,20.45,2010400.0,17.2172,17.2256,17.2004,17.2088,2010400.0
2012-06-14 11:45:00,20.45,20.47,20.45,20.46,1545600.0,17.2088,17.2256,17.2088,17.2172,1545600.0
2012-06-14 11:50:00,20.46,20.48,20.45,20.47,2956800.0,17.2172,17.2341,17.2088,17.2256,2956800.0
2012-06-14 11:55:00,20.47,20.47,20.42,20.42,4412800.0,17.2256,17.2256,17.1836,17.1836,4412800.0
2012-06-14 12:00:00,20.43,20.45,20.41,20.43,2427600.0,17.192,17.2088,17.1751,17.192,2427600.0
2012-06-14 12:05:00,20.43,20.44,20.43,20.43,1330000.0,17.192,17.2004,17.192,17.192,1330000.0
2012-06-14 12:10:00,20.43,20.45,20.43,20.44,2027200.0,17.192,17.2088,17.192,17.2004,2027200.0
2012-06-14 12:15:00,20.44,20.45,20.44,20.45,1223600.0,17.2004,17.2088,17.2004,17.2088,1223600.0
2012-06-14 12:20:00,20.45,20.45,20.44,20.45,1044400.0,17.2088,17.2088,17.2004,17.2088,1044400.0
2012-06-14 12:25:00,20.45,20.45,20.44,20.44,1243200.0,17.2088,17.2088,17.2004,17.2004,1243200.0
2012-06-14 12:30:00,20.44,20.44,20.42,20.42,2310000.0,17.2004,17.2004,17.1836,17.1836,2310000.0
2012-06-14 12:35:00,20.42,20.44,20.42,20.44,1792000.0,17.1836,17.2004,17.1836,17.2004,1792000.0
2012-06-14 12:40:00,20.44,20.45,20.43,20.44,1148000.0,17.2004,17.2088,17.192,17.2004,1148000.0
2012-06-14 12:45:00,20.44,20.47,20.43,20.46,2366000.0,17.2004,17.2256,17.192,17.2172,2366000.0
2012-06-14 12:50:00,20.46,20.47,20.45,20.45,1598800.0,17.2172,17.2256,17.2088,17.2088,1598800.0
2012-06-14 12:55:00,20.45,20.46,20.45,20.45,873600.0,17.2088,17.2172,17.2088,17.2088,873600.0
2012-06-14 13:00:00,20.45,20.45,20.44,20.45,1582000.0,17.2088,17.2088,17.2004,17.2088,1582000.0
2012-06-14 13:05:00,20.45,20.46,20.44,20.45,1772400.0,17.2088,17.2172,17.2004,17.2088,1772400.0
2012-06-14 13:10:00,20.45,20.45,20.42,20.42,2189600.0,17.2088,17.2088,17.1836,17.1836,2189600.0
2012-06-14 13:15:00,20.42,20.43,20.39,20.4,5404000.0,17.1836,17.192,17.1583,17.1667,5404000.0
2012-06-14 13:20:00,20.4,20.41,20.38,20.39,3502800.0,17.1667,17.1751,17.1499,17.1583,3502800.0
2012-06-14 13:25:00,20.39,20.41,20.37,20.39,3718400.0,17.1583,17.1751,17.1415,17.1583,3718400.0
2012-06-14 13:30:00,20.39,20.4,20.36,20.39,2791600.0,17.1583,17.1667,17.1331,17.1583,2791600.0
2012-06-14 13:35:00,20.39,20.4,20.38,20.39,1621200.0,17.1583,17.1667,17.1499,17.1583,1621200.0
2012-06-14 13:40:00,20.4,20.4,20.38,20.39,1584800.0,17.1667,17.1667,17.1499,17.1583,1584800.0
2012-06-14 13:45:00,20.38,20.38,20.34,20.36,3676400.0,17.1499,17.1499,17.1162,17.1331,3676400.0
2012-06-14 13:50:00,20.36,20.38,20.35,20.37,1685600.0,17.1331,17.1499,17.1247,17.1415,1685600.0
2012-06-14 13:55:00,20.37,20.39,20.37,20.38,1649200.0,17.1415,17.1583,17.1415,17.1499,1649200.0
2012-06-14 14:00:00,20.38,20.39,20.37,20.38,1668800.0,17.1499,17.1583,17.1415,17.1499,1668800.0
2012-06-14 14:05:00,20.38,20.4,20.37,20.39,1285200.0,17.1499,17.1667,17.1415,17.1583,1285200.0
2012-06-14 14:10:00,20.39,20.4,20.38,20.39,1002400.0,17.1583,17.1667,17.1499,17.1583,1002400.0
2012-06-14 14:15:00,20.38,20.39,20.38,20.38,845600.0,17.1499,17.1583,17.1499,17.1499,845600.0
2012-06-14 14:20:00,20.38,20.38,20.33,20.33,3074400.0,17.1499,17.1499,17.1078,17.1078,3074400.0
2012-06-14 14:25:00,20.33,20.35,20.33,20.33,3511200.0,17.1078,17.1247,17.1078,17.1078,3511200.0
2012-06-14 14:30:00,20.33,20.34,20.32,20.34,3441200.0,17.1078,17.1162,17.0994,17.1162,3441200.0
2012-06-14 14:35:00,20.34,20.36,20.34,20.35,2494800.0,17.1162,17.1331,17.1162,17.1247,2494800.0
2012-06-14 14:40:00,20.35,20.35,20.33,20.33,2268000.0,17.1247,17.1247,17.1078,17.1078,2268000.0
2012-06-14 14:45:00,20.33,20.34,20.32,20.33,3049200.0,17.1078,17.1162,17.0994,17.1078,3049200.0
2012-06-14 14:50:00,20.32,20.33,20.3,20.3,3922800.0,17.0994,17.1078,17.0826,17.0826,3922800.0
2012-06-14 14:55:00,20.3,20.3,20.26,20.27,8086400.0,17.0826,17.0826,17.0489,17.0573,8086400.0
2012-06-14 15:00:00,20.26,20.3,20.26,20.29,6473600.0,17.0489,17.0826,17.0489,17.0742,6473600.0
2012-06-14 15:05:00,20.29,20.44,20.29,20.38,18415600.0,17.0742,17.2004,17.0742,17.1499,18415600.0
2012-06-14 15:10:00,20.38,20.44,20.38,20.43,10544800.0,17.1499,17.2004,17.1499,17.192,10544800.0
2012-06-14 15:15:00,20.43,20.44,20.36,20.36,8856400.0,17.192,17.2004,17.1331,17.1331,8856400.0
2012-06-14 15:20:00,20.36,20.38,20.32,20.33,7551600.0,17.1331,17.1499,17.0994,17.1078,7551600.0
2012-06-14 15:25:00,20.33,20.37,20.33,20.34,3477600.0,17.1078,17.1415,17.1078,17.1162,3477600.0
2012-06-14 15:30:00,20.34,20.4,20.33,20.39,5191200.0,17.1162,17.1667,17.1078,17.1583,5191200.0
2012-06-14 15:35:00,20.39,20.43,20.39,20.42,4463200.0,17.1583,17.192,17.1583,17.1836,4463200.0
2012-06-14 15:40:00,20.42,20.44,20.4,20.4,5476800.0,17.1836,17.2004,17.1667,17.1667,5476800.0
2012-06-14 15:45:00,20.4,20.45,20.4,20.43,9940000.0,17.1667,17.2088,17.1667,17.192,9940000.0
2012-06-14 15:50:00,20.43,20.44,20.42,20.43,7562800.0,17.192,17.2004,17.1836,17.192,7562800.0
2012-06-14 15:55:00,20.43,20.44,20.41,20.41,13454000.0,17.192,17.2004,17.1751,17.1751,13454000.0
2012-06-15 09:30:00,20.39,20.41,20.34,20.38,43724800.0,17.1583,17.1751,17.1162,17.1499,43724800.0
2012-06-15 09:35:00,20.38,20.43,20.36,20.38,11104800.0,17.1499,17.192,17.1331,17.1499,11104800.0
2012-06-15 09:40:00,20.38,20.4,20.38,20.39,5003600.0,17.1499,17.1667,17.1499,17.1583,5003600.0
2012-06-15 09:45:00,20.39,20.4,20.38,20.39,4421200.0,17.1583,17.1667,17.1499,17.1583,4421200.0
2012-06-15 09:50:00,20.39,20.43,20.39,20.39,4944800.0,17.1583,17.192,17.1583,17.1583,4944800.0
2012-06-15 09:55:00,20.39,20.44,20.39,20.44,4300800.0,17.1583,17.2004,17.1583,17.2004,4300800.0
2012-06-15 10:00:00,20.43,20.44,20.41,20.43,4029200.0,17.192,17.2004,17.1751,17.192,4029200.0
2012-06-15 10:05:00,20.43,20.45,20.42,20.44,6174000.0,17.192,17.2088,17.1836,17.2004,6174000.0
2012-06-15 10:10:00,20.44,20.44,20.42,20.42,3589600.0,17.2004,17.2004,17.1836,17.1836,3589600.0
2012-06-15 10:15:00,20.42,20.43,20.38,20.39,4855200.0,17.1836,17.192,17.1499,17.1583,4855200.0
2012-06-15 10:20:00,20.39,20.41,20.38,20.38,3001600.0,17.1583,17.1751,17.1499,17.1499,3001600.0
2012-06-15 10:25:00,20.38,20.41,20.38,20.41,2889600.0,17.1499,17.1751,17.1499,17.1751,2889600.0
2012-06-15 10:30:00,20.41,20.41,20.39,20.39,2816800.0,17.1751,17.1751,17.1583,17.1583,2816800.0
2012-06-15 10:35:00,20.39,20.4,20.37,20.38,2461200.0,17.1583,17.1667,17.1415,17.1499,2461200.0
2012-06-15 10:40:00,20.38,20.39,20.35,20.36,3782800.0,17.1499,17.1583,17.1247,17.1331,3782800.0
2012-06-15 10:45:00,20.36,20.38,20.35,20.38,3542000.0,17.1331,17.1499,17.1247,17.1499,3542000.0
2012-06-15 10:50:00,20.38,20.39,20.37,20.38,2819600.0,17.1499,17.1583,17.1415,17.1499,2819600.0
2012-06-15 10:55:00,20.38,20.4,20.38,20.39,1848000.0,17.1499,17.1667,17.1499,17.1583,1848000.0
2012-06-15 11:00:00,20.39,20.4,20.37,20.37,2450000.0,17.1583,17.1667,17.1415,17.1415,2450000.0
2012-06-15 11:05:00,20.37,20.4,20.37,20.4,2128000.0,17.1415,17.1667,17.1415,17.1667,2128000.0
2012-06-15 11:10:00,20.4,20.4,20.38,20.4,2450000.0,17.1667,17.1667,17.1499,17.1667,2450000.0
2012-06-15 11:15:00,20.4,20.41,20.4,20.41,3472000.0,17.1667,17.1751,17.1667,17.1751,3472000.0
2012-06-15 11:20:00,20.41,20.43,20.4,20.42,4684400.0,17.1751,17.192,17.1667,17.1836,4684400.0
2012-06-15 11:25:00,20.42,20.44,20.42,20.43,4676000.0,17.1836,17.2004,17.1836,17.192,4676000.0
2012-06-15 11:30:00,20.43,20.45,20.42,20.43,3662400.0,17.192,17.2088,17.1836,17.192,3662400.0
2012-06-15 11:35:00,20.42,20.43,20.41,20.41,1699600.0,17.1836,17.192,17.1751,17.1751,1699600.0
2012-06-15 11:40:00,20.41,20.43,20.41,20.42,1778000.0,17.1751,17.192,17.1751,17.1836,1778000.0
2012-06-15 11:45:00,20.42,20.43,20.41,20.41,1436400.0,17.1836,17.192,17.1751,17.1751,1436400.0
2012-06-15 11:50:00,20.41,20.42,20.4,20.4,1775200.0,17.1751,17.1836,17.1667,17.1667,1775200.0
2012-06-15 11:55:00,20.4,20.41,20.4,20.4,1061200.0,17.1667,17.1751,17.1667,17.1667,1061200.0
2012-06-15 12:00:00,20.41,20.42,20.41,20.41,840000.0,17.1751,17.1836,17.1751,17.1751,840000.0
2012-06-15 12:05:00,20.42,20.42,20.41,20.42,1033200.0,17.1836,17.1836,17.1751,17.1836,1033200.0
2012-06-15 12:10:00,20.42,20.42,20.4,20.4,809200.0,17.1836,17.1836,17.1667,17.1667,809200.0
2012-06-15 12:15:00,20.41,20.41,20.4,20.41,1117200.0,17.1751,17.1751,17.1667,17.1751,1117200.0
2012-06-15 12:20:00,20.41,20.41,20.38,20.39,1800400.0,17.1751,17.1751,17.1499,17.1583,1800400.0
2012-06-15 12:25:00,20.39,20.4,20.38,20.4,1730400.0,17.1583,17.1667,17.1499,17.1667,1730400.0
2012-06-15 12:30:00,20.4,20.4,20.38,20.39,798000.0,17.1667,17.1667,17.1499,17.1583,798000.0
2012-06-15 12:35:00,20.38,20.39,20.38,20.38,1761200.0,17.1499,17.1583,17.1499,17.1499,1761200.0
2012-06-15 12:40:00,20.38,20.39,20.37,20.38,2016000.0,17.1499,17.1583,17.1415,17.1499,2016000.0
2012-06-15 12:45:00,20.38,20.38,20.37,20.38,1870400.0,17.1499,17.1499,17.1415,17.1499,1870400.0
2012-06-15 12:50:00,20.38,20.38,20.37,20.38,1114400.0,17.1499,17.1499,17.1415,17.1499,1114400.0
2012-06-15 12:55:00,20.38,20.38,20.37,20.38,2531200.0,17.1499,17.1499,17.1415,17.1499,2531200.0
2012-06-15 13:00:00,20.38,20.4,20.38,20.39,3984400.0,17.1499,17.1667,17.1499,17.1583,3984400.0
2012-06-15 13:05:00,20.39,20.4,20.38,20.38,1397200.0,17.1583,17.1667,17.1499,17.1499,1397200.0
2012-06-15 13:10:00,20.38,20.39,20.37,20.38,1136800.0,17.1499,17.1583,17.1415,17.1499,1136800.0
2012-06-15 13:15:00,20.38,20.39,20.37,20.37,1450400.0,17.1499,17.1583,17.1415,17.1415,1450400.0
2012-06-15 13:20:00,20.37,20.37,20.36,20.37,1702400.0,17.1415,17.1415,17.1331,17.1415,1702400.0
2012-06-15 13:25:00,20.37,20.37,20.36,20.36,1439200.0,17.1415,17.1415,17.1331,17.1331,1439200.0
2012-06-15 13:30:00,20.36,20.37,20.35,20.36,2279200.0,17.1331,17.1415,17.1247,17.1331,2279200.0
2012-06-15 13:35:00,20.36,20.37,20.35,20.36,2066400.0,17.1331,17.1415,17.1247,17.1331,2066400.0
2012-06-15 13:40:00,20.36,20.37,20.36,20.37,1092000.0,17.1331,17.1415,17.1331,17.1415,1092000.0
2012-06-15 13:45:00,20.37,20.38,20.36,20.38,1789200.0,17.1415,17.1499,17.1331,17.1499,1789200.0
2012-06-15 13:50:00,20.38,20.38,20.36,20.37,736400.0,17.1499,17.1499,17.1331,17.1415,736400.0
2012-06-15 13:55:00,20.37,20.37,20.36,20.37,1066800.0,17.1415,17.1415,17.1331,17.1415,1066800.0
2012-06-15 14:00:00,20.37,20.37,20.37,20.37,868000.0,17.1415,17.1415,17.1415,17.1415,868000.0
2012-06-15 14:05:00,20.37,20.37,20.36,20.36,887600.0,17.1415,17.1415,17.1331,17.1331,887600.0
2012-06-15 14:10:00,20.36,20.37,20.36,20.36,1128400.0,17.1331,17.1415,17.1331,17.1331,1128400.0
2012-06-15 14:15:00,20.36,20.37,20.35,20.36,2102800.0,17.1331,17.1415,17.1247,17.1331,2102800.0
2012-06-15 14:20:00,20.36,20.36,20.35,20.36,1915200.0,17.1331,17.1331,17.1247,17.1331,1915200.0
2012-06-15 14:25:00,20.36,20.37,20.35,20.37,1467200.0,17.1331,17.1415,17.1247,17.1415,1467200.0
2012-06-15 14:30:00,20.36,20.37,20.36,20.36,1103200.0,17.1331,17.1415,17.1331,17.1331,1103200.0
2012-06-15 14:35:00,20.36,20.38,20.36,20.38,2394000.0,17.1331,17.1499,17.1331,17.1499,2394000.0
2012-06-15 14:40:00,20.38,20.38,20.37,20.38,2066400.0,17.1499,17.1499,17.1415,17.1499,2066400.0
2012-06-15 14:45:00,20.38,20.38,20.36,20.36,1638000.0,17.1499,17.1499,17.1331,17.1331,1638000.0
2012-06-15 14:50:00,20.36,20.37,20.36,20.36,1948800.0,17.1331,17.1415,17.1331,17.1331,1948800.0
2012-06-15 14:55:00,20.36,20.37,20.36,20.36,1335600.0,17.1331,17.1415,17.1331,17.1331,1335600.0
2012-06-15 15:00:00,20.36,20.38,20.36,20.38,2130800.0,17.1331,17.1499,17.1331,17.1499,2130800.0
2012-06-15 15:05:00,20.38,20.39,20.38,20.39,4499600.0,17.1499,17.1583,17.1499,17.1583,4499600.0
2012-06-15 15:10:00,20.39,20.43,20.39,20.43,6846000.0,17.1583,17.192,17.1583,17.192,6846000.0
2012-06-15 15:15:00,20.43,20.43,20.4,20.4,3794000.0,17.192,17.192,17.1667,17.1667,3794000.0
2012-06-15 15:20:00,20.4,20.41,20.39,20.41,3794000.0,17.1667,17.1751,17.1583,17.1751,3794000.0
2012-06-15 15:25:00,20.41,20.43,20.41,20.42,3060400.0,17.1751,17.192,17.1751,17.1836,3060400.0
2012-06-15 15:30:00,20.42,20.42,20.42,20.42,3211600.0,17.1836,17.1836,17.1836,17.1836,3211600.0
2012-06-15 15:35:00,20.42,20.45,20.42,20.45,5535600.0,17.1836,17.2088,17.1836,17.2088,5535600.0
2012-06-15 15:40:00,20.45,20.47,20.45,20.46,7543200.0,17.2088,17.2256,17.2088,17.2172,7543200.0
2012-06-15 15:45:00,20.46,20.5,20.45,20.5,10256400.0,17.2172,17.2509,17.2088,17.2509,10256400.0
2012-06-15 15:50:00,20.5,20.51,20.5,20.51,10491600.0,17.2509,17.2593,17.2509,17.2593,10491600.0
2012-06-15 15:55:00,20.51,20.52,20.5,20.5,15391600.0,17.2593,17.2677,17.2509,17.2509,15391600.0
2012-06-18 09:30:00,20.39,20.5,20.37,20.45,13274800.0,17.1583,17.2509,17.1415,17.2088,13274800.0
2012-06-18 09:35:00,20.46,20.61,20.45,20.59,12250000.0,17.2172,17.3434,17.2088,17.3266,12250000.0
2012-06-18 09:40:00,20.58,20.69,20.57,20.67,16643200.0,17.3182,17.4108,17.3098,17.3939,16643200.0
2012-06-18 09:45:00,20.67,20.67,20.58,20.58,9668400.0,17.3939,17.3939,17.3182,17.3182,9668400.0
2012-06-18 09:50:00,20.58,20.63,20.56,20.62,9382800.0,17.3182,17.3603,17.3014,17.3519,9382800.0
2012-06-18 09:55:00,20.62,20.63,20.58,20.61,5762400.0,17.3519,17.3603,17.3182,17.3434,5762400.0
2012-06-18 10:00:00,20.62,20.66,20.6,20.66,7151200.0,17.3519,17.3855,17.335,17.3855,7151200.0
2012-06-18 10:05:00,20.66,20.7,20.66,20.7,8366400.0,17.3855,17.4192,17.3855,17.4192,8366400.0
2012-06-18 10:10:00,20.69,20.73,20.66,20.71,9926000.0,17.4108,17.4444,17.3855,17.4276,9926000.0
2012-06-18 10:15:00,20.71,20.78,20.68,20.78,8052800.0,17.4276,17.4865,17.4024,17.4865,8052800.0
2012-06-18 10:20:00,20.78,20.81,20.77,20.79,9704800.0,17.4865,17.5117,17.4781,17.4949,9704800.0
2012-06-18 10:25:00,20.79,20.85,20.78,20.84,10830400.0,17.4949,17.5454,17.4865,17.537,10830400.0
2012-06-18 10:30:00,20.84,20.84,20.79,20.8,5860400.0,17.537,17.537,17.4949,17.5033,5860400.0
2012-06-18 10:35:00,20.8,20.8,20.77,20.78,6557600.0,17.5033,17.5033,17.4781,17.4865,6557600.0
2012-06-18 10:40:00,20.78,20.83,20.77,20.82,5384400.0,17.4865,17.5286,17.4781,17.5202,5384400.0
2012-06-18 10:45:00,20.82,20.83,20.81,20.83,6221600.0,17.5202,17.5286,17.5117,17.5286,6221600.0
2012-06-18 10:50:00,20.83,20.84,20.81,20.82,6678000.0,17.5286,17.537,17.5117,17.5202,6678000.0
2012-06-18 10:55:00,20.82,20.83,20.79,20.8,4062800.0,17.5202,17.5286,17.4949,17.5033,4062800.0
2012-06-18 11:00:00,20.8,20.8,20.76,20.78,5152000.0,17.5033,17.5033,17.4697,17.4865,5152000.0
2012-06-18 11:05:00,20.78,20.78,20.73,20.74,4897200.0,17.4865,17.4865,17.4444,17.4528,4897200.0
2012-06-18 11:10:00,20.74,20.76,20.74,20.76,3900400.0,17.4528,17.4697,17.4528,17.4697,3900400.0
2012-06-18 11:15:00,20.76,20.76,20.74,20.76,2786000.0,17.4697,17.4697,17.4528,17.4697,2786000.0
2012-06-18 11:20:00,20.76,20.77,20.73,20.74,3735200.0,17.4697,17.4781,17.4444,17.4528,3735200.0
2012-06-18 11:25:00,20.74,20.78,20.74,20.78,3284400.0,17.4528,17.4865,17.4528,17.4865,3284400.0
2012-06-18 11:30:00,20.78,20.8,20.78,20.79,3332000.0,17.4865,17.5033,17.4865,17.4949,3332000.0
2012-06-18 11:35:00,20.79,20.81,20.78,20.8,4236400.0,17.4949,17.5117,17.4865,17.5033,4236400.0
2012-06-18 11:40:00,20.8,20.82,20.8,20.82,3679200.0,17.5033,17.5202,17.5033,17.5202,3679200.0
2012-06-18 11:45:00,20.82,20.84,20.82,20.82,5849200.0,17.5202,17.537,17.5202,17.5202,5849200.0
2012-06-18 11:50:00,20.83,20.83,20.81,20.83,3393600.0,17.5286,17.5286,17.5117,17.5286,3393600.0
2012-06-18 11:55:00,20.83,20.83,20.8,20.82,3357200.0,17.5286,17.5286,17.5033,17.5202,3357200.0
2012-06-18 12:00:00,20.82,20.82,20.8,20.81,2819600.0,17.5202,17.5202,17.5033,17.5117,2819600.0
2012-06-18 12:05:00,20.81,20.81,20.78,20.79,3178000.0,17.5117,17.5117,17.4865,17.4949,3178000.0
2012-06-18 12:10:00,20.79,20.8,20.78,20.79,1962800.0,17.4949,17.5033,17.4865,17.4949,1962800.0
2012-06-18 12:15:00,20.79,20.82,20.79,20.81,2430400.0,17.4949,17.5202,17.4949,17.5117,2430400.0
2012-06-18 12:20:00,20.81,20.82,20.8,20.8,1512000.0,17.5117,17.5202,17.5033,17.5033,1512000.0
2012-06-18 12:25:00,20.8,20.8,20.78,20.79,1789200.0,17.5033,17.5033,17.4865,17.4949,1789200.0
2012-06-18 12:30:00,20.79,20.79,20.78,20.79,1198400.0,17.4949,17.4949,17.4865,17.4949,1198400.0
2012-06-18 12:35:00,20.79,20.81,20.78,20.78,1976800.0,17.4949,17.5117,17.4865,17.4865,1976800.0
2012-06-18 12:40:00,20.78,20.81,20.78,20.81,1652000.0,17.4865,17.5117,17.4865,17.5117,1652000.0
2012-06-18 12:45:00,20.81,20.83,20.8,20.83,2816800.0,17.5117,17.5286,17.5033,17.5286,2816800.0
2012-06-18 12:50:00,20.82,20.83,20.81,20.81,2391200.0,17.5202,17.5286,17.5117,17.5117,2391200.0
2012-06-18 12:55:00,20.82,20.83,20.81,20.82,1559600.0,17.5202,17.5286,17.5117,17.5202,1559600.0
2012-06-18 13:00:00,20.82,20.83,20.81,20.82,2282000.0,17.5202,17.5286,17.5117,17.5202,2282000.0
2012-06-18 13:05:00,20.81,20.82,20.8,20.82,1632400.0,17.5117,17.5202,17.5033,17.5202,1632400.0
2012-06-18 13:10:00,20.82,20.82,20.81,20.82,1694000.0,17.5202,17.5202,17.5117,17.5202,1694000.0
2012-06-18 13:15:00,20.82,20.83,20.81,20.82,1789200.0,17.5202,17.5286,17.5117,17.5202,1789200.0
2012-06-18 13:20:00,20.82,20.83,20.82,20.83,2184000.0,17.5202,17.5286,17.5202,17.5286,2184000.0
2012-06-18 13:25:00,20.83,20.86,20.83,20.85,7011200.0,17.5286,17.5538,17.5286,17.5454,7011200.0
2012-06-18 13:30:00,20.85,20.87,20.84,20.86,5700800.0,17.5454,17.5622,17.537,17.5538,5700800.0
2012-06-18 13:35:00,20.86,20.89,20.86,20.89,5367600.0,17.5538,17.5791,17.5538,17.5791,5367600.0
2012-06-18 13:40:00,20.89,20.9,20.87,20.87,5574800.0,17.5791,17.5875,17.5622,17.5622,5574800.0
2012-06-18 13:45:00,20.88,20.89,20.86,20.86,2044000.0,17.5707,17.5791,17.5538,17.5538,2044000.0
2012-06-18 13:50:00,20.86,20.89,20.86,20.88,2786000.0,17.5538,17.5791,17.5538,17.5707,2786000.0
2012-06-18 13:55:00,20.88,20.93,20.88,20.93,5040000.0,17.5707,17.6127,17.5707,17.6127,5040000.0
2012-06-18 14:00:00,20.93,20.96,20.92,20.93,8946000.0,17.6127,17.638,17.6043,17.6127,8946000.0
2012-06-18 14:05:00,20.93,20.93,20.91,20.92,4597600.0,17.6127,17.6127,17.5959,17.6043,4597600.0
2012-06-18 14:10:00,20.92,20.96,20.92,20.95,3715600.0,17.6043,17.638,17.6043,17.6296,3715600.0
2012-06-18 14:15:00,20.95,20.99,20.95,20.98,9830800.0,17.6296,17.6632,17.6296,17.6548,9830800.0
2012-06-18 14:20:00,20.98,21.0,20.96,20.98,6389600.0,17.6548,17.6716,17.638,17.6548,6389600.0
2012-06-18 14:25:00,20.98,21.0,20.96,20.96,4499600.0,17.6548,17.6716,17.638,17.638,4499600.0
2012-06-18 14:30:00,20.96,20.98,20.96,20.97,3528000.0,17.638,17.6548,17.638,17.6464,3528000.0
2012-06-18 14:35:00,20.97,20.99,20.96,20.97,4524800.0,17.6464,17.6632,17.638,17.6464,4524800.0
2012-06-18 14:40:00,20.97,20.97,20.96,20.97,2850400.0,17.6464,17.6464,17.638,17.6464,2850400.0
2012-06-18 14:45:00,20.96,20.97,20.94,20.94,5101600.0,17.638,17.6464,17.6211,17.6211,5101600.0
2012-06-18 14:50:00,20.94,20.97,20.92,20.93,5118400.0,17.6211,17.6464,17.6043,17.6127,5118400.0
2012-06-18 14:55:00,20.93,20.94,20.89,20.94,7994000.0,17.6127,17.6211,17.5791,17.6211,7994000.0
2012-06-18 15:00:00,20.94,20.97,20.93,20.96,5577600.0,17.6211,17.6464,17.6127,17.638,5577600.0
2012-06-18 15:05:00,20.97,20.97,20.94,20.96,3628800.0,17.6464,17.6464,17.6211,17.638,3628800.0
2012-06-18 15:10:00,20.96,20.96,20.9,20.91,5695200.0,17.638,17.638,17.5875,17.5959,5695200.0
2012-06-18 15:15:00,20.91,20.92,20.88,20.91,5238800.0,17.5959,17.6043,17.5707,17.5959,5238800.0
2012-06-18 15:20:00,20.91,20.92,20.89,20.91,2853200.0,17.5959,17.6043,17.5791,17.5959,2853200.0
2012-06-18 15:25:00,20.91,20.96,20.9,20.96,5686800.0,17.5959,17.638,17.5875,17.638,5686800.0
2012-06-18 15:30:00,20.96,20.97,20.92,20.92,7775600.0,17.638,17.6464,17.6043,17.6043,7775600.0
2012-06-18 15:35:00,20.93,20.95,20.9,20.95,5740000.0,17.6127,17.6296,17.5875,17.6296,5740000.0
2012-06-18 15:40:00,20.95,20.96,20.92,20.93,4368000.0,17.6296,17.638,17.6043,17.6127,4368000.0
2012-06-18 15:45:00,20.94,20.95,20.92,20.93,4816000.0,17.6211,17.6296,17.6043,17.6127,4816000.0
2012-06-18 15:50:00,20.93,20.94,20.9,20.9,7630000.0,17.6127,17.6211,17.5875,17.5875,7630000.0
2012-06-18 15:55:00,20.9,20.93,20.9,20.92,10458000.0,17.5875,17.6127,17.5875,17.6043,10458000.0
2012-06-19 09:30:00,20.84,20.95,20.83,20.86,20935600.0,17.537,17.6296,17.5286,17.5538,20935600.0
2012-06-19 09:35:00,20.86,20.99,20.86,20.99,12434800.0,17.5538,17.6632,17.5538,17.6632,12434800.0
2012-06-19 09:40:00,20.99,21.05,20.97,21.01,19964000.0,17.6632,17.7137,17.6464,17.6801,19964000.0
2012-06-19 09:45:00,21.01,21.03,20.97,21.02,8979600.0,17.6801,17.6969,17.6464,17.6885,8979600.0
2012-06-19 09:50:00,21.02,21.03,20.96,20.99,8332800.0,17.6885,17.6969,17.638,17.6632,8332800.0
2012-06-19 09:55:00,20.99,21.0,20.95,20.95,6692000.0,17.6632,17.6716,17.6296,17.6296,6692000.0
2012-06-19 10:00:00,20.96,20.96,20.9,20.94,8974000.0,17.638,17.638,17.5875,17.6211,8974000.0
2012-06-19 10:05:00,20.94,20.94,20.88,20.9,7042000.0,17.6211,17.6211,17.5707,17.5875,7042000.0
2012-06-19 10:10:00,20.9,20.98,20.9,20.98,6571600.0,17.5875,17.6548,17.5875,17.6548,6571600.0
2012-06-19 10:15:00,20.97,20.98,20.94,20.94,4944800.0,17.6464,17.6548,17.6211,17.6211,4944800.0
2012-06-19 10:20:00,20.95,20.96,20.89,20.9,6246800.0,17.6296,17.638,17.5791,17.5875,6246800.0
2012-06-19 10:25:00,20.9,20.94,20.9,20.92,3558800.0,17.5875,17.6211,17.5875,17.6043,3558800.0
2012-06-19 10:30:00,20.92,20.93,20.9,20.92,4860800.0,17.6043,17.6127,17.5875,17.6043,4860800.0
2012-06-19 10:35:00,20.92,20.93,20.86,20.88,8484000.0,17.6043,17.6127,17.5538,17.5707,8484000.0
2012-06-19 10:40:00,20.88,20.91,20.88,20.89,3945200.0,17.5707,17.5959,17.5707,17.5791,3945200.0
2012-06-19 10:45:00,20.9,20.94,20.9,20.93,4729200.0,17.5875,17.6211,17.5875,17.6127,4729200.0
2012-06-19 10:50:00,20.93,20.96,20.92,20.95,4524800.0,17.6127,17.638,17.6043,17.6296,4524800.0
2012-06-19 10:55:00,20.94,20.95,20.92,20.94,2982000.0,17.6211,17.6296,17.6043,17.6211,2982000.0
2012-06-19 11:00:00,20.93,20.95,20.89,20.91,4009600.0,17.6127,17.6296,17.5791,17.5959,4009600.0
2012-06-19 11:05:00,20.9,20.92,20.9,20.91,1713600.0,17.5875,17.6043,17.5875,17.5959,1713600.0
2012-06-19 11:10:00,20.91,20.93,20.9,20.9,2038400.0,17.5959,17.6127,17.5875,17.5875,2038400.0
2012-06-19 11:15:00,20.9,20.92,20.9,20.9,1456000.0,17.5875,17.6043,17.5875,17.5875,1456000.0
2012-06-19 11:20:00,20.9,20.93,20.9,20.93,2192400.0,17.5875,17.6127,17.5875,17.6127,2192400.0
2012-06-19 11:25:00,20.92,20.97,20.92,20.96,5969600.0,17.6043,17.6464,17.6043,17.638,5969600.0
2012-06-19 11:30:00,20.97,20.97,20.95,20.95,2335200.0,17.6464,17.6464,17.6296,17.6296,2335200.0
2012-06-19 11:35:00,20.95,20.96,20.94,20.96,1733200.0,17.6296,17.638,17.6211,17.638,1733200.0
2012-06-19 11:40:00,20.96,20.99,20.95,20.99,3922800.0,17.638,17.6632,17.6296,17.6632,3922800.0
2012-06-19 11:45:00,20.99,21.02,20.98,21.0,5966800.0,17.6632,17.6885,17.6548,17.6716,5966800.0
2012-06-19 11:50:00,21.0,21.03,21.0,21.02,3704400.0,17.6716,17.6969,17.6716,17.6885,3704400.0
2012-06-19 11:55:00,21.02,21.03,20.99,20.99,3679200.0,17.6885,17.6969,17.6632,17.6632,3679200.0
2012-06-19 12:00:00,20.99,20.99,20.97,20.98,2744000.0,17.6632,17.6632,17.6464,17.6548,2744000.0
2012-06-19 12:05:00,20.98,20.99,20.97,20.98,1383200.0,17.6548,17.6632,17.6464,17.6548,1383200.0
2012-06-19 12:10:00,20.98,21.0,20.98,21.0,1215200.0,17.6548,17.6716,17.6548,17.6716,1215200.0
2012-06-19 12:15:00,21.0,21.01,20.99,21.0,1386000.0,17.6716,17.6801,17.6632,17.6716,1386000.0
2012-06-19 12:20:00,20.99,21.01,20.99,21.0,1646400.0,17.6632,17.6801,17.6632,17.6716,1646400.0
2012-06-19 12:25:00,21.0,21.01,20.99,21.0,982800.0,17.6716,17.6801,17.6632,17.6716,982800.0
2012-06-19 12:30:00,21.0,21.0,20.97,20.99,1836800.0,17.6716,17.6716,17.6464,17.6632,1836800.0
2012-06-19 12:35:00,20.99,20.99,20.98,20.99,946400.0,17.6632,17.6632,17.6548,17.6632,946400.0
2012-06-19 12:40:00,20.99,21.01,20.99,21.0,1234800.0,17.6632,17.6801,17.6632,17.6716,1234800.0
2012-06-19 12:45:00,21.0,21.01,21.0,21.0,1243200.0,17.6716,17.6801,17.6716,17.6716,1243200.0
2012-06-19 12:50:00,21.0,21.0,20.99,20.99,1080800.0,17.6716,17.6716,17.6632,17.6632,1080800.0
2012-06-19 12:55:00,20.99,21.0,20.98,20.99,1512000.0,17.6632,17.6716,17.6548,17.6632,1512000.0
2012-06-19 13:00:00,20.99,20.99,20.97,20.98,1206800.0,17.6632,17.6632,17.6464,17.6548,1206800.0
2012-06-19 13:05:00,20.98,21.0,20.98,20.99,1156400.0,17.6548,17.6716,17.6548,17.6632,1156400.0
2012-06-19 13:10:00,20.99,21.0,20.99,20.99,739200.0,17.6632,17.6716,17.6632,17.6632,739200.0
2012-06-19 13:15:00,20.99,21.01,20.99,21.01,1904000.0,17.6632,17.6801,17.6632,17.6801,1904000.0
2012-06-19 13:20:00,21.01,21.01,20.99,21.0,2363200.0,17.6801,17.6801,17.6632,17.6716,2363200.0
2012-06-19 13:25:00,21.0,21.01,20.99,21.0,1257200.0,17.6716,17.6801,17.6632,17.6716,1257200.0
2012-06-19 13:30:00,21.0,21.01,21.0,21.0,1265600.0,17.6716,17.6801,17.6716,17.6716,1265600.0
2012-06-19 13:35:00,21.0,21.07,21.0,21.07,8425200.0,17.6716,17.7305,17.6716,17.7305,8425200.0
2012-06-19 13:40:00,21.06,21.07,21.05,21.06,5924800.0,17.7221,17.7305,17.7137,17.7221,5924800.0
2012-06-19 13:45:00,21.06,21.07,21.05,21.05,4888800.0,17.7221,17.7305,17.7137,17.7137,4888800.0
2012-06-19 13:50:00,21.06,21.06,21.01,21.02,4818800.0,17.7221,17.7221,17.6801,17.6885,4818800.0
2012-06-19 13:55:00,21.02,21.04,21.01,21.03,1806000.0,17.6885,17.7053,17.6801,17.6969,1806000.0
2012-06-19 14:00:00,21.03,21.05,21.03,21.05,1828400.0,17.6969,17.7137,17.6969,17.7137,1828400.0
2012-06-19 14:05:00,21.05,21.06,21.04,21.04,2637600.0,17.7137,17.7221,17.7053,17.7053,2637600.0
2012-06-19 14:10:00,21.04,21.04,21.01,21.01,3040800.0,17.7053,17.7053,17.6801,17.6801,3040800.0
2012-06-19 14:15:00,21.01,21.03,21.01,21.02,1856400.0,17.6801,17.6969,17.6801,17.6885,1856400.0
2012-06-19 14:20:00,21.02,21.04,21.02,21.02,1789200.0,17.6885,17.7053,17.6885,17.6885,1789200.0
2012-06-19 14:25:00,21.02,21.03,20.96,20.98,6221600.0,17.6885,17.6969,17.638,17.6548,6221600.0
2012-06-19 14:30:00,20.99,20.99,20.92,20.95,8696800.0,17.6632,17.6632,17.6043,17.6296,8696800.0
2012-06-19 14:35:00,20.95,20.97,20.92,20.97,4715200.0,17.6296,17.6464,17.6043,17.6464,4715200.0
2012-06-19 14:40:00,20.96,20.97,20.93,20.94,3449600.0,17.638,17.6464,17.6127,17.6211,3449600.0
2012-06-19 14:45:00,20.93,20.96,20.93,20.95,3998400.0,17.6127,17.638,17.6127,17.6296,3998400.0
2012-06-19 14:50:00,20.95,20.96,20.93,20.96,3595200.0,17.6296,17.638,17.6127,17.638,3595200.0
2012-06-19 14:55:00,20.96,21.0,20.95,21.0,3225600.0,17.638,17.6716,17.6296,17.6716,3225600.0
2012-06-19 15:00:00,21.0,21.0,20.97,20.98,2041200.0,17.6716,17.6716,17.6464,17.6548,2041200.0
2012-06-19 15:05:00,20.98,21.03,20.97,21.02,3752000.0,17.6548,17.6969,17.6464,17.6885,3752000.0
2012-06-19 15:10:00,21.02,21.03,21.01,21.01,3388000.0,17.6885,17.6969,17.6801,17.6801,3388000.0
2012-06-19 15:15:00,21.01,21.04,21.01,21.03,3900400.0,17.6801,17.7053,17.6801,17.6969,3900400.0
2012-06-19 15:20:00,21.03,21.04,21.01,21.02,3085600.0,17.6969,17.7053,17.6801,17.6885,3085600.0
2012-06-19 15:25:00,21.02,21.02,20.96,20.97,5555200.0,17.6885,17.6885,17.638,17.6464,5555200.0
2012-06-19 15:30:00,20.97,20.98,20.96,20.97,2819600.0,17.6464,17.6548,17.638,17.6464,2819600.0
2012-06-19 15:35:00,20.97,20.98,20.95,20.96,3897600.0,17.6464,17.6548,17.6296,17.638,3897600.0
2012-06-19 15:40:00,20.96,20.98,20.95,20.98,3463600.0,17.638,17.6548,17.6296,17.6548,3463600.0
2012-06-19 15:45:00,20.98,20.99,20.95,20.96,4746000.0,17.6548,17.6632,17.6296,17.638,4746000.0
2012-06-19 15:50:00,20.96,20.98,20.96,20.98,5434800.0,17.638,17.6548,17.638,17.6548,5434800.0
2012-06-19 15:55:00,20.98,20.99,20.96,20.98,9217600.0,17.6548,17.6632,17.638,17.6548,9217600.0
2012-06-20 09:30:00,21.01,21.04,20.95,20.97,9704800.0,17.6801,17.7053,17.6296,17.6464,9704800.0
2012-06-20 09:35:00,20.97,20.98,20.93,20.96,7058800.0,17.6464,17.6548,17.6127,17.638,7058800.0
2012-06-20 09:40:00,20.97,20.99,20.95,20.97,5451600.0,17.6464,17.6632,17.6296,17.6464,5451600.0
2012-06-20 09:45:00,20.97,20.98,20.93,20.94,5689600.0,17.6464,17.6548,17.6127,17.6211,5689600.0
2012-06-20 09:50:00,20.94,20.97,20.94,20.96,4138400.0,17.6211,17.6464,17.6211,17.638,4138400.0
2012-06-20 09:55:00,20.96,20.97,20.95,20.96,3290000.0,17.638,17.6464,17.6296,17.638,3290000.0
2012-06-20 10:00:00,20.96,20.97,20.94,20.95,2951200.0,17.638,17.6464,17.6211,17.6296,2951200.0
2012-06-20 10:05:00,20.95,20.95,20.9,20.92,6627600.0,17.6296,17.6296,17.5875,17.6043,6627600.0
2012-06-20 10:10:00,20.92,20.95,20.9,20.93,5042800.0,17.6043,17.6296,17.5875,17.6127,5042800.0
2012-06-20 10:15:00,20.93,20.96,20.93,20.94,3102400.0,17.6127,17.638,17.6127,17.6211,3102400.0
2012-06-20 10:20:00,20.94,20.95,20.91,20.92,2690800.0,17.6211,17.6296,17.5959,17.6043,2690800.0
2012-06-20 10:25:00,20.92,20.94,20.92,20.93,1850800.0,17.6043,17.6211,17.6043,17.6127,1850800.0
2012-06-20 10:30:00,20.92,20.93,20.89,20.89,5471200.0,17.6043,17.6127,17.5791,17.5791,5471200.0
2012-06-20 10:35:00,20.89,20.91,20.87,20.89,4513600.0,17.5791,17.5959,17.5622,17.5791,4513600.0
2012-06-20 10:40:00,20.88,20.88,20.83,20.84,7837200.0,17.5707,17.5707,17.5286,17.537,7837200.0
2012-06-20 10:45:00,20.84,20.86,20.83,20.85,4807600.0,17.537,17.5538,17.5286,17.5454,4807600.0
2012-06-20 10:50:00,20.85,20.87,20.83,20.85,4222400.0,17.5454,17.5622,17.5286,17.5454,4222400.0
2012-06-20 10:55:00,20.86,20.88,20.85,20.87,5622400.0,17.5538,17.5707,17.5454,17.5622,5622400.0
2012-06-20 11:00:00,20.87,20.88,20.85,20.87,3007200.0,17.5622,17.5707,17.5454,17.5622,3007200.0
2012-06-20 11:05:00,20.87,20.87,20.84,20.84,3410400.0,17.5622,17.5622,17.537,17.537,3410400.0
2012-06-20 11:10:00,20.84,20.88,20.84,20.88,3329200.0,17.537,17.5707,17.537,17.5707,3329200.0
2012-06-20 11:15:00,20.88,20.89,20.87,20.88,2786000.0,17.5707,17.5791,17.5622,17.5707,2786000.0
2012-06-20 11:20:00,20.89,20.89,20.88,20.88,2396800.0,17.5791,17.5791,17.5707,17.5707,2396800.0
2012-06-20 11:25:00,20.88,20.89,20.86,20.88,1467200.0,17.5707,17.5791,17.5538,17.5707,1467200.0
2012-06-20 11:30:00,20.88,20.89,20.88,20.88,1817200.0,17.5707,17.5791,17.5707,17.5707,1817200.0
2012-06-20 11:35:00,20.88,20.88,20.87,20.87,1103200.0,17.5707,17.5707,17.5622,17.5622,1103200.0
2012-06-20 11:40:00,20.88,20.88,20.87,20.88,1106000.0,17.5707,17.5707,17.5622,17.5707,1106000.0
2012-06-20 11:45:00,20.88,20.89,20.88,20.89,1072400.0,17.5707,17.5791,17.5707,17.5791,1072400.0
2012-06-20 11:50:00,20.89,20.89,20.88,20.88,1573600.0,17.5791,17.5791,17.5707,17.5707,1573600.0
2012-06-20 11:55:00,20.88,20.88,20.86,20.87,1708000.0,17.5707,17.5707,17.5538,17.5622,1708000.0
2012-06-20 12:00:00,20.87,20.87,20.84,20.85,2354800.0,17.5622,17.5622,17.537,17.5454,2354800.0
2012-06-20 12:05:00,20.85,20.85,20.78,20.79,7316400.0,17.5454,17.5454,17.4865,17.4949,7316400.0
2012-06-20 12:10:00,20.78,20.81,20.78,20.8,4564000.0,17.4865,17.5117,17.4865,17.5033,4564000.0
2012-06-20 12:15:00,20.8,20.82,20.8,20.8,3774400.0,17.5033,17.5202,17.5033,17.5033,3774400.0
2012-06-20 12:20:00,20.8,20.81,20.75,20.75,5062400.0,17.5033,17.5117,17.4613,17.4613,5062400.0
2012-06-20 12:25:00,20.75,20.79,20.75,20.79,3122000.0,17.4613,17.4949,17.4613,17.4949,3122000.0
2012-06-20 12:30:00,20.79,20.85,20.74,20.84,9508800.0,17.4949,17.5454,17.4528,17.537,9508800.0
2012-06-20 12:35:00,20.84,20.85,20.76,20.79,6770400.0,17.537,17.5454,17.4697,17.4949,6770400.0
2012-06-20 12:40:00,20.8,20.86,20.78,20.84,5502000.0,17.5033,17.5538,17.4865,17.537,5502000.0
2012-06-20 12:45:00,20.84,20.93,20.84,20.88,11793600.0,17.537,17.6127,17.537,17.5707,11793600.0
2012-06-20 12:50:00,20.88,20.94,20.87,20.92,6367200.0,17.5707,17.6211,17.5622,17.6043,6367200.0
2012-06-20 12:55:00,20.92,20.94,20.9,20.92,4440800.0,17.6043,17.6211,17.5875,17.6043,4440800.0
2012-06-20 13:00:00,20.92,21.0,20.91,20.99,8918000.0,17.6043,17.6716,17.5959,17.6632,8918000.0
2012-06-20 13:05:00,20.99,21.01,20.95,20.98,8579200.0,17.6632,17.6801,17.6296,17.6548,8579200.0
2012-06-20 13:10:00,20.98,20.99,20.94,20.95,4936400.0,17.6548,17.6632,17.6211,17.6296,4936400.0
2012-06-20 13:15:00,20.94,20.97,20.94,20.94,4110400.0,17.6211,17.6464,17.6211,17.6211,4110400.0
2012-06-20 13:20:00,20.94,20.94,20.9,20.91,6496000.0,17.6211,17.6211,17.5875,17.5959,6496000.0
2012-06-20 13:25:00,20.91,20.92,20.88,20.91,4046000.0,17.5959,17.6043,17.5707,17.5959,4046000.0
2012-06-20 13:30:00,20.91,20.93,20.88,20.89,3640000.0,17.5959,17.6127,17.5707,17.5791,3640000.0
2012-06-20 13:35:00,20.89,20.9,20.87,20.89,3407600.0,17.5791,17.5875,17.5622,17.5791,3407600.0
2012-06-20 13:40:00,20.88,20.93,20.88,20.93,2310000.0,17.5707,17.6127,17.5707,17.6127,2310000.0
2012-06-20 13:45:00,20.93,20.94,20.92,20.94,2338000.0,17.6127,17.6211,17.6043,17.6211,2338000.0
2012-06-20 13:50:00,20.94,20.94,20.91,20.91,1792000.0,17.6211,17.6211,17.5959,17.5959,1792000.0
2012-06-20 13:55:00,20.92,20.95,20.9,20.95,2483600.0,17.6043,17.6296,17.5875,17.6296,2483600.0
2012-06-20 14:00:00,20.95,20.95,20.9,20.92,2335200.0,17.6296,17.6296,17.5875,17.6043,2335200.0
2012-06-20 14:05:00,20.92,20.93,20.91,20.91,1948800.0,17.6043,17.6127,17.5959,17.5959,1948800.0
2012-06-20 14:10:00,20.91,20.96,20.91,20.92,3152800.0,17.5959,17.638,17.5959,17.6043,3152800.0
2012-06-20 14:15:00,20.92,20.96,20.88,20.88,4208400.0,17.6043,17.638,17.5707,17.5707,4208400.0
2012-06-20 14:20:00,20.89,20.91,20.83,20.86,5933200.0,17.5791,17.5959,17.5286,17.5538,5933200.0
2012-06-20 14:25:00,20.86,20.87,20.84,20.86,2900800.0,17.5538,17.5622,17.537,17.5538,2900800.0
2012-06-20 14:30:00,20.86,20.89,20.86,20.87,2399600.0,17.5538,17.5791,17.5538,17.5622,2399600.0
2012-06-20 14:35:00,20.87,20.91,20.87,20.88,2942800.0,17.5622,17.5959,17.5622,17.5707,2942800.0
2012-06-20 14:40:00,20.89,20.89,20.86,20.86,1971200.0,17.5791,17.5791,17.5538,17.5538,1971200.0
2012-06-20 14:45:00,20.86,20.87,20.82,20.84,4986800.0,17.5538,17.5622,17.5202,17.537,4986800.0
2012-06-20 14:50:00,20.84,20.87,20.83,20.86,4116000.0,17.537,17.5622,17.5286,17.5538,4116000.0
2012-06-20 14:55:00,20.87,20.87,20.84,20.84,2388400.0,17.5622,17.5622,17.537,17.537,2388400.0
2012-06-20 15:00:00,20.85,20.85,20.82,20.83,2340800.0,17.5454,17.5454,17.5202,17.5286,2340800.0
2012-06-20 15:05:00,20.83,20.84,20.8,20.81,4575200.0,17.5286,17.537,17.5033,17.5117,4575200.0
2012-06-20 15:10:00,20.81,20.85,20.81,20.85,3525200.0,17.5117,17.5454,17.5117,17.5454,3525200.0
2012-06-20 15:15:00,20.84,20.84,20.8,20.8,2506000.0,17.537,17.537,17.5033,17.5033,2506000.0
2012-06-20 15:20:00,20.8,20.82,20.79,20.81,3477600.0,17.5033,17.5202,17.4949,17.5117,3477600.0
2012-06-20 15:25:00,20.81,20.87,20.81,20.85,4662000.0,17.5117,17.5622,17.5117,17.5454,4662000.0
2012-06-20 15:30:00,20.86,20.88,20.83,20.85,3220000.0,17.5538,17.5707,17.5286,17.5454,3220000.0
2012-06-20 15:35:00,20.85,20.87,20.84,20.85,2343600.0,17.5454,17.5622,17.537,17.5454,2343600.0
2012-06-20 15:40:00,20.85,20.9,20.84,20.89,5166000.0,17.5454,17.5875,17.537,17.5791,5166000.0
2012-06-20 15:45:00,20.89,20.9,20.86,20.88,4382000.0,17.5791,17.5875,17.5538,17.5707,4382000.0
2012-06-20 15:50:00,20.88,20.89,20.86,20.87,4440800.0,17.5707,17.5791,17.5538,17.5622,4440800.0
2012-06-20 15:55:00,20.87,20.92,20.87,20.92,8178800.0,17.5622,17.6043,17.5622,17.6043,8178800.0
2012-06-21 09:30:00,20.91,20.99,20.88,20.97,9060800.0,17.5959,17.6632,17.5707,17.6464,9060800.0
2012-06-21 09:35:00,20.97,20.99,20.91,20.94,5196800.0,17.6464,17.6632,17.5959,17.6211,5196800.0
2012-06-21 09:40:00,20.94,20.96,20.93,20.96,3724000.0,17.6211,17.638,17.6127,17.638,3724000.0
2012-06-21 09:45:00,20.96,20.96,20.92,20.92,4065600.0,17.638,17.638,17.6043,17.6043,4065600.0
2012-06-21 09:50:00,20.92,20.97,20.92,20.93,5104400.0,17.6043,17.6464,17.6043,17.6127,5104400.0
2012-06-21 09:55:00,20.93,20.94,20.92,20.93,3934000.0,17.6127,17.6211,17.6043,17.6127,3934000.0
2012-06-21 10:00:00,20.93,20.94,20.86,20.88,7926800.0,17.6127,17.6211,17.5538,17.5707,7926800.0
2012-06-21 10:05:00,20.87,20.91,20.87,20.9,4676000.0,17.5622,17.5959,17.5622,17.5875,4676000.0
2012-06-21 10:10:00,20.89,20.94,20.88,20.93,3749200.0,17.5791,17.6211,17.5707,17.6127,3749200.0
2012-06-21 10:15:00,20.93,20.95,20.92,20.94,3206000.0,17.6127,17.6296,17.6043,17.6211,3206000.0
2012-06-21 10:20:00,20.94,20.95,20.92,20.92,2682400.0,17.6211,17.6296,17.6043,17.6043,2682400.0
2012-06-21 10:25:00,20.92,20.93,20.9,20.93,2959600.0,17.6043,17.6127,17.5875,17.6127,2959600.0
2012-06-21 10:30:00,20.92,20.92,20.91,20.92,1629600.0,17.6043,17.6043,17.5959,17.6043,1629600.0
2012-06-21 10:35:00,20.92,20.95,20.92,20.94,3365600.0,17.6043,17.6296,17.6043,17.6211,3365600.0
2012-06-21 10:40:00,20.94,20.96,20.93,20.95,3253600.0,17.6211,17.638,17.6127,17.6296,3253600.0
2012-06-21 10:45:00,20.96,20.98,20.95,20.96,5406800.0,17.638,17.6548,17.6296,17.638,5406800.0
2012-06-21 10:50:00,20.96,21.01,20.96,21.0,6378400.0,17.638,17.6801,17.638,17.6716,6378400.0
2012-06-21 10:55:00,21.0,21.01,20.98,20.99,3729600.0,17.6716,17.6801,17.6548,17.6632,3729600.0
2012-06-21 11:00:00,20.99,21.0,20.95,20.95,4564000.0,17.6632,17.6716,17.6296,17.6296,4564000.0
2012-06-21 11:05:00,20.95,20.97,20.92,20.92,4709600.0,17.6296,17.6464,17.6043,17.6043,4709600.0
2012-06-21 11:10:00,20.92,20.94,20.9,20.91,5059600.0,17.6043,17.6211,17.5875,17.5959,5059600.0
2012-06-21 11:15:00,20.91,20.94,20.91,20.94,3144400.0,17.5959,17.6211,17.5959,17.6211,3144400.0
2012-06-21 11:20:00,20.94,20.94,20.92,20.92,1750000.0,17.6211,17.6211,17.6043,17.6043,1750000.0
2012-06-21 11:25:00,20.92,20.92,20.9,20.91,3108000.0,17.6043,17.6043,17.5875,17.5959,3108000.0
2012-06-21 11:30:00,20.91,20.91,20.88,20.89,3561600.0,17.5959,17.5959,17.5707,17.5791,3561600.0
2012-06-21 11:35:00,20.89,20.91,20.87,20.9,3836000.0,17.5791,17.5959,17.5622,17.5875,3836000.0
2012-06-21 11:40:00,20.9,20.9,20.87,20.88,2604000.0,17.5875,17.5875,17.5622,17.5707,2604000.0
2012-06-21 11:45:00,20.88,20.9,20.88,20.88,2993200.0,17.5707,17.5875,17.5707,17.5707,2993200.0
2012-06-21 11:50:00,20.89,20.91,20.88,20.88,3970400.0,17.5791,17.5959,17.5707,17.5707,3970400.0
2012-06-21 11:55:00,20.88,20.89,20.87,20.89,2587200.0,17.5707,17.5791,17.5622,17.5791,2587200.0
2012-06-21 12:00:00,20.89,20.9,20.85,20.86,5012000.0,17.5791,17.5875,17.5454,17.5538,5012000.0
2012-06-21 12:05:00,20.86,20.87,20.85,20.86,2408000.0,17.5538,17.5622,17.5454,17.5538,2408000.0
2012-06-21 12:10:00,20.86,20.88,20.85,20.85,1316000.0,17.5538,17.5707,17.5454,17.5454,1316000.0
2012-06-21 12:15:00,20.85,20.87,20.84,20.87,2083200.0,17.5454,17.5622,17.537,17.5622,2083200.0
2012-06-21 12:20:00,20.86,20.87,20.83,20.83,3284400.0,17.5538,17.5622,17.5286,17.5286,3284400.0
2012-06-21 12:25:00,20.83,20.84,20.8,20.81,4740400.0,17.5286,17.537,17.5033,17.5117,4740400.0
2012-06-21 12:30:00,20.81,20.83,20.8,20.83,2828000.0,17.5117,17.5286,17.5033,17.5286,2828000.0
2012-06-21 12:35:00,20.83,20.83,20.81,20.82,2242800.0,17.5286,17.5286,17.5117,17.5202,2242800.0
2012-06-21 12:40:00,20.82,20.83,20.8,20.8,2998800.0,17.5202,17.5286,17.5033,17.5033,2998800.0
2012-06-21 12:45:00,20.8,20.83,20.8,20.82,1722000.0,17.5033,17.5286,17.5033,17.5202,1722000.0
2012-06-21 12:50:00,20.82,20.85,20.81,20.85,3290000.0,17.5202,17.5454,17.5117,17.5454,3290000.0
2012-06-21 12:55:00,20.84,20.85,20.82,20.83,1481200.0,17.537,17.5454,17.5202,17.5286,1481200.0
2012-06-21 13:00:00,20.83,20.85,20.83,20.85,2063600.0,17.5286,17.5454,17.5286,17.5454,2063600.0
2012-06-21 13:05:00,20.85,20.87,20.85,20.86,3141600.0,17.5454,17.5622,17.5454,17.5538,3141600.0
2012-06-21 13:10:00,20.86,20.86,20.83,20.84,2343600.0,17.5538,17.5538,17.5286,17.537,2343600.0
2012-06-21 13:15:00,20.84,20.85,20.81,20.82,2192400.0,17.537,17.5454,17.5117,17.5202,2192400.0
2012-06-21 13:20:00,20.82,20.84,20.81,20.82,1920800.0,17.5202,17.537,17.5117,17.5202,1920800.0
2012-06-21 13:25:00,20.82,20.83,20.8,20.81,2520000.0,17.5202,17.5286,17.5033,17.5117,2520000.0
2012-06-21 13:30:00,20.81,20.83,20.8,20.81,1825600.0,17.5117,17.5286,17.5033,17.5117,1825600.0
2012-06-21 13:35:00,20.81,20.82,20.8,20.8,2293200.0,17.5117,17.5202,17.5033,17.5033,2293200.0
2012-06-21 13:40:00,20.8,20.81,20.77,20.78,4186000.0,17.5033,17.5117,17.4781,17.4865,4186000.0
2012-06-21 13:45:00,20.79,20.82,20.78,20.81,2713200.0,17.4949,17.5202,17.4865,17.5117,2713200.0
2012-06-21 13:50:00,20.81,20.83,20.8,20.82,2469600.0,17.5117,17.5286,17.5033,17.5202,2469600.0
2012-06-21 13:55:00,20.82,20.83,20.81,20.82,1551200.0,17.5202,17.5286,17.5117,17.5202,1551200.0
2012-06-21 14:00:00,20.82,20.83,20.82,20.82,1089200.0,17.5202,17.5286,17.5202,17.5202,1089200.0
2012-06-21 14:05:00,20.83,20.83,20.79,20.81,2049600.0,17.5286,17.5286,17.4949,17.5117,2049600.0
2012-06-21 14:10:00,20.81,20.81,20.78,20.79,3544800.0,17.5117,17.5117,17.4865,17.4949,3544800.0
2012-06-21 14:15:00,20.78,20.79,20.75,20.76,3418800.0,17.4865,17.4949,17.4613,17.4697,3418800.0
2012-06-21 14:20:00,20.77,20.77,20.75,20.75,4538800.0,17.4781,17.4781,17.4613,17.4613,4538800.0
2012-06-21 14:25:00,20.75,20.76,20.73,20.76,6762000.0,17.4613,17.4697,17.4444,17.4697,6762000.0
2012-06-21 14:30:00,20.76,20.77,20.75,20.76,3267600.0,17.4697,17.4781,17.4613,17.4697,3267600.0
2012-06-21 14:35:00,20.76,20.77,20.75,20.77,2592800.0,17.4697,17.4781,17.4613,17.4781,2592800.0
2012-06-21 14:40:00,20.77,20.79,20.76,20.77,3794000.0,17.4781,17.4949,17.4697,17.4781,3794000.0
2012-06-21 14:45:00,20.77,20.78,20.75,20.76,1946000.0,17.4781,17.4865,17.4613,17.4697,1946000.0
2012-06-21 14:50:00,20.76,20.79,20.75,20.77,3530800.0,17.4697,17.4949,17.4613,17.4781,3530800.0
2012-06-21 14:55:00,20.77,20.79,20.76,20.78,2478000.0,17.4781,17.4949,17.4697,17.4865,2478000.0
2012-06-21 15:00:00,20.78,20.78,20.77,20.77,1971200.0,17.4865,17.4865,17.4781,17.4781,1971200.0
2012-06-21 15:05:00,20.77,20.78,20.76,20.77,2791600.0,17.4781,17.4865,17.4697,17.4781,2791600.0
2012-06-21 15:10:00,20.77,20.77,20.74,20.75,2634800.0,17.4781,17.4781,17.4528,17.4613,2634800.0
2012-06-21 15:15:00,20.75,20.75,20.7,20.7,7952000.0,17.4613,17.4613,17.4192,17.4192,7952000.0
2012-06-21 15:20:00,20.7,20.72,20.69,20.72,6437200.0,17.4192,17.436,17.4108,17.436,6437200.0
2012-06-21 15:25:00,20.72,20.73,20.71,20.71,3791200.0,17.436,17.4444,17.4276,17.4276,3791200.0
2012-06-21 15:30:00,20.71,20.71,20.64,20.65,8419600.0,17.4276,17.4276,17.3687,17.3771,8419600.0
2012-06-21 15:35:00,20.65,20.68,20.64,20.66,6963600.0,17.3771,17.4024,17.3687,17.3855,6963600.0
2012-06-21 15:40:00,20.66,20.67,20.65,20.66,5734400.0,17.3855,17.3939,17.3771,17.3855,5734400.0
2012-06-21 15:45:00,20.66,20.66,20.63,20.63,9074800.0,17.3855,17.3855,17.3603,17.3603,9074800.0
2012-06-21 15:50:00,20.63,20.66,20.63,20.64,8447600.0,17.3603,17.3855,17.3603,17.3687,8447600.0
2012-06-21 15:55:00,20.64,20.65,20.62,20.63,11309200.0,17.3687,17.3771,17.3519,17.3603,11309200.0
2012-06-22 09:30:00,20.68,20.71,20.61,20.67,13165600.0,17.4024,17.4276,17.3434,17.3939,13165600.0
2012-06-22 09:35:00,20.67,20.72,20.65,20.67,7028000.0,17.3939,17.436,17.3771,17.3939,7028000.0
2012-06-22 09:40:00,20.67,20.68,20.65,20.67,4502400.0,17.3939,17.4024,17.3771,17.3939,4502400.0
2012-06-22 09:45:00,20.66,20.67,20.63,20.65,6372800.0,17.3855,17.3939,17.3603,17.3771,6372800.0
2012-06-22 09:50:00,20.65,20.65,20.61,20.65,7282800.0,17.3771,17.3771,17.3434,17.3771,7282800.0
2012-06-22 09:55:00,20.64,20.67,20.63,20.65,4177600.0,17.3687,17.3939,17.3603,17.3771,4177600.0
2012-06-22 10:00:00,20.64,20.71,20.64,20.69,7526400.0,17.3687,17.4276,17.3687,17.4108,7526400.0
2012-06-22 10:05:00,20.69,20.7,20.66,20.67,3623200.0,17.4108,17.4192,17.3855,17.3939,3623200.0
2012-06-22 10:10:00,20.67,20.69,20.66,20.68,3668000.0,17.3939,17.4108,17.3855,17.4024,3668000.0
2012-06-22 10:15:00,20.68,20.68,20.66,20.66,2217600.0,17.4024,17.4024,17.3855,17.3855,2217600.0
2012-06-22 10:20:00,20.66,20.69,20.66,20.68,2727200.0,17.3855,17.4108,17.3855,17.4024,2727200.0
2012-06-22 10:25:00,20.68,20.68,20.64,20.64,3250800.0,17.4024,17.4024,17.3687,17.3687,3250800.0
2012-06-22 10:30:00,20.64,20.65,20.63,20.63,3600800.0,17.3687,17.3771,17.3603,17.3603,3600800.0
2012-06-22 10:35:00,20.63,20.64,20.58,20.59,6350400.0,17.3603,17.3687,17.3182,17.3266,6350400.0
2012-06-22 10:40:00,20.6,20.61,20.56,20.56,4975600.0,17.335,17.3434,17.3014,17.3014,4975600.0
2012-06-22 10:45:00,20.56,20.58,20.55,20.57,4883200.0,17.3014,17.3182,17.293,17.3098,4883200.0
2012-06-22 10:50:00,20.57,20.6,20.56,20.6,4037600.0,17.3098,17.335,17.3014,17.335,4037600.0
2012-06-22 10:55:00,20.59,20.61,20.57,20.57,3245200.0,17.3266,17.3434,17.3098,17.3098,3245200.0
2012-06-22 11:00:00,20.57,20.61,20.56,20.61,4012400.0,17.3098,17.3434,17.3014,17.3434,4012400.0
2012-06-22 11:05:00,20.61,20.62,20.59,20.6,2525600.0,17.3434,17.3519,17.3266,17.335,2525600.0
2012-06-22 11:10:00,20.61,20.64,20.6,20.62,3617600.0,17.3434,17.3687,17.335,17.3519,3617600.0
2012-06-22 11:15:00,20.62,20.64,20.6,20.64,2783200.0,17.3519,17.3687,17.335,17.3687,2783200.0
2012-06-22 11:20:00,20.64,20.65,20.63,20.63,3813600.0,17.3687,17.3771,17.3603,17.3603,3813600.0
2012-06-22 11:25:00,20.63,20.64,20.62,20.63,2156000.0,17.3603,17.3687,17.3519,17.3603,2156000.0
2012-06-22 11:30:00,20.63,20.65,20.63,20.64,2517200.0,17.3603,17.3771,17.3603,17.3687,2517200.0
2012-06-22 11:35:00,20.64,20.64,20.62,20.63,1685600.0,17.3687,17.3687,17.3519,17.3603,1685600.0
2012-06-22 11:40:00,20.63,20.64,20.62,20.63,1778000.0,17.3603,17.3687,17.3519,17.3603,1778000.0
2012-06-22 11:45:00,20.64,20.64,20.63,20.63,1534400.0,17.3687,17.3687,17.3603,17.3603,1534400.0
2012-06-22 11:50:00,20.63,20.64,20.62,20.62,1360800.0,17.3603,17.3687,17.3519,17.3519,1360800.0
2012-06-22 11:55:00,20.62,20.64,20.61,20.62,2710400.0,17.3519,17.3687,17.3434,17.3519,2710400.0
2012-06-22 12:00:00,20.62,20.63,20.62,20.62,1237600.0,17.3519,17.3603,17.3519,17.3519,1237600.0
2012-06-22 12:05:00,20.63,20.63,20.61,20.61,2130800.0,17.3603,17.3603,17.3434,17.3434,2130800.0
2012-06-22 12:10:00,20.61,20.62,20.6,20.61,1828400.0,17.3434,17.3519,17.335,17.3434,1828400.0
2012-06-22 12:15:00,20.61,20.61,20.6,20.61,1243200.0,17.3434,17.3434,17.335,17.3434,1243200.0
2012-06-22 12:20:00,20.61,20.61,20.59,20.6,1948800.0,17.3434,17.3434,17.3266,17.335,1948800.0
2012-06-22 12:25:00,20.6,20.61,20.59,20.59,1397200.0,17.335,17.3434,17.3266,17.3266,1397200.0
2012-06-22 12:30:00,20.59,20.62,20.59,20.61,1898400.0,17.3266,17.3519,17.3266,17.3434,1898400.0
2012-06-22 12:35:00,20.61,20.64,20.61,20.62,2321200.0,17.3434,17.3687,17.3434,17.3519,2321200.0
2012-06-22 12:40:00,20.62,20.64,20.62,20.63,1884400.0,17.3519,17.3687,17.3519,17.3603,1884400.0
2012-06-22 12:45:00,20.63,20.64,20.63,20.63,985600.0,17.3603,17.3687,17.3603,17.3603,985600.0
2012-06-22 12:50:00,20.63,20.65,20.63,20.65,1988000.0,17.3603,17.3771,17.3603,17.3771,1988000.0
2012-06-22 12:55:00,20.64,20.65,20.63,20.64,1906800.0,17.3687,17.3771,17.3603,17.3687,1906800.0
2012-06-22 13:00:00,20.64,20.64,20.62,20.62,2170000.0,17.3687,17.3687,17.3519,17.3519,2170000.0
2012-06-22 13:05:00,20.62,20.63,20.62,20.62,1509200.0,17.3519,17.3603,17.3519,17.3519,1509200.0
2012-06-22 13:10:00,20.62,20.63,20.61,20.63,742000.0,17.3519,17.3603,17.3434,17.3603,742000.0
2012-06-22 13:15:00,20.63,20.63,20.61,20.62,1293600.0,17.3603,17.3603,17.3434,17.3519,1293600.0
2012-06-22 13:20:00,20.62,20.62,20.6,20.61,1033200.0,17.3519,17.3519,17.335,17.3434,1033200.0
2012-06-22 13:25:00,20.61,20.63,20.61,20.62,1327200.0,17.3434,17.3603,17.3434,17.3519,1327200.0
2012-06-22 13:30:00,20.62,20.62,20.6,20.6,1509200.0,17.3519,17.3519,17.335,17.335,1509200.0
2012-06-22 13:35:00,20.6,20.61,20.6,20.61,1556800.0,17.335,17.3434,17.335,17.3434,1556800.0
2012-06-22 13:40:00,20.61,20.61,20.6,20.61,809200.0,17.3434,17.3434,17.335,17.3434,809200.0
2012-06-22 13:45:00,20.61,20.63,20.61,20.62,1324400.0,17.3434,17.3603,17.3434,17.3519,1324400.0
2012-06-22 13:50:00,20.62,20.64,20.62,20.63,1680000.0,17.3519,17.3687,17.3519,17.3603,1680000.0
2012-06-22 13:55:00,20.63,20.66,20.63,20.66,2780400.0,17.3603,17.3855,17.3603,17.3855,2780400.0
2012-06-22 14:00:00,20.66,20.68,20.65,20.68,2982000.0,17.3855,17.4024,17.3771,17.4024,2982000.0
2012-06-22 14:05:00,20.68,20.7,20.67,20.68,3312400.0,17.4024,17.4192,17.3939,17.4024,3312400.0
2012-06-22 14:10:00,20.68,20.69,20.67,20.67,2254000.0,17.4024,17.4108,17.3939,17.3939,2254000.0
2012-06-22 14:15:00,20.67,20.67,20.66,20.67,1856400.0,17.3939,17.3939,17.3855,17.3939,1856400.0
2012-06-22 14:20:00,20.67,20.68,20.66,20.67,1304800.0,17.3939,17.4024,17.3855,17.3939,1304800.0
2012-06-22 14:25:00,20.67,20.68,20.66,20.68,1150800.0,17.3939,17.4024,17.3855,17.4024,1150800.0
2012-06-22 14:30:00,20.68,20.69,20.67,20.69,1954400.0,17.4024,17.4108,17.3939,17.4108,1954400.0
2012-06-22 14:35:00,20.69,20.7,20.68,20.7,2102800.0,17.4108,17.4192,17.4024,17.4192,2102800.0
2012-06-22 14:40:00,20.7,20.7,20.68,20.7,2660000.0,17.4192,17.4192,17.4024,17.4192,2660000.0
2012-06-22 14:45:00,20.7,20.71,20.7,20.71,1968400.0,17.4192,17.4276,17.4192,17.4276,1968400.0
2012-06-22 14:50:00,20.7,20.72,20.7,20.72,5191200.0,17.4192,17.436,17.4192,17.436,5191200.0
2012-06-22 14:55:00,20.72,20.72,20.71,20.72,2282000.0,17.436,17.436,17.4276,17.436,2282000.0
2012-06-22 15:00:00,20.72,20.73,20.7,20.71,3166800.0,17.436,17.4444,17.4192,17.4276,3166800.0
2012-06-22 15:05:00,20.71,20.71,20.69,20.7,2618000.0,17.4276,17.4276,17.4108,17.4192,2618000.0
2012-06-22 15:10:00,20.7,20.72,20.69,20.71,2273600.0,17.4192,17.436,17.4108,17.4276,2273600.0
2012-06-22 15:15:00,20.71,20.71,20.69,20.7,1526000.0,17.4276,17.4276,17.4108,17.4192,1526000.0
2012-06-22 15:20:00,20.7,20.7,20.68,20.69,2301600.0,17.4192,17.4192,17.4024,17.4108,2301600.0
2012-06-22 15:25:00,20.69,20.7,20.68,20.69,1727600.0,17.4108,17.4192,17.4024,17.4108,1727600.0
2012-06-22 15:30:00,20.7,20.71,20.69,20.7,2441600.0,17.4192,17.4276,17.4108,17.4192,2441600.0
2012-06-22 15:35:00,20.7,20.71,20.69,20.7,2688000.0,17.4192,17.4276,17.4108,17.4192,2688000.0
2012-06-22 15:40:00,20.7,20.71,20.7,20.71,2637600.0,17.4192,17.4276,17.4192,17.4276,2637600.0
2012-06-22 15:45:00,20.71,20.73,20.71,20.72,5989200.0,17.4276,17.4444,17.4276,17.436,5989200.0
2012-06-22 15:50:00,20.73,20.75,20.72,20.75,8663200.0,17.4444,17.4613,17.436,17.4613,8663200.0
2012-06-22 15:55:00,20.75,20.79,20.75,20.79,14414400.0,17.4613,17.4949,17.4613,17.4949,14414400.0
2012-06-25 09:30:00,20.62,20.69,20.62,20.64,8666000.0,17.3519,17.4108,17.3519,17.3687,8666000.0
2012-06-25 09:35:00,20.65,20.71,20.64,20.7,6252400.0,17.3771,17.4276,17.3687,17.4192,6252400.0
2012-06-25 09:40:00,20.71,20.71,20.63,20.65,5936000.0,17.4276,17.4276,17.3603,17.3771,5936000.0
2012-06-25 09:45:00,20.65,20.67,20.64,20.67,3458000.0,17.3771,17.3939,17.3687,17.3939,3458000.0
2012-06-25 09:50:00,20.67,20.68,20.57,20.59,7495600.0,17.3939,17.4024,17.3098,17.3266,7495600.0
2012-06-25 09:55:00,20.59,20.62,20.58,20.61,3822000.0,17.3266,17.3519,17.3182,17.3434,3822000.0
2012-06-25 10:00:00,20.61,20.63,20.6,20.6,4219600.0,17.3434,17.3603,17.335,17.335,4219600.0
2012-06-25 10:05:00,20.6,20.62,20.57,20.58,3365600.0,17.335,17.3519,17.3098,17.3182,3365600.0
2012-06-25 10:10:00,20.58,20.62,20.58,20.61,3259200.0,17.3182,17.3519,17.3182,17.3434,3259200.0
2012-06-25 10:15:00,20.61,20.61,20.55,20.58,5728800.0,17.3434,17.3434,17.293,17.3182,5728800.0
2012-06-25 10:20:00,20.58,20.58,20.51,20.52,8456000.0,17.3182,17.3182,17.2593,17.2677,8456000.0
2012-06-25 10:25:00,20.52,20.54,20.5,20.53,5908000.0,17.2677,17.2845,17.2509,17.2761,5908000.0
2012-06-25 10:30:00,20.53,20.56,20.52,20.54,3785600.0,17.2761,17.3014,17.2677,17.2845,3785600.0
2012-06-25 10:35:00,20.53,20.54,20.5,20.53,3920000.0,17.2761,17.2845,17.2509,17.2761,3920000.0
2012-06-25 10:40:00,20.53,20.53,20.49,20.52,4757200.0,17.2761,17.2761,17.2425,17.2677,4757200.0
2012-06-25 10:45:00,20.52,20.55,20.5,20.53,3466400.0,17.2677,17.293,17.2509,17.2761,3466400.0
2012-06-25 10:50:00,20.54,20.56,20.53,20.56,2679600.0,17.2845,17.3014,17.2761,17.3014,2679600.0
2012-06-25 10:55:00,20.56,20.56,20.53,20.54,2447200.0,17.3014,17.3014,17.2761,17.2845,2447200.0
2012-06-25 11:00:00,20.54,20.55,20.52,20.52,1825600.0,17.2845,17.293,17.2677,17.2677,1825600.0
2012-06-25 11:05:00,20.52,20.53,20.5,20.51,3494400.0,17.2677,17.2761,17.2509,17.2593,3494400.0
2012-06-25 11:10:00,20.51,20.52,20.45,20.46,5409600.0,17.2593,17.2677,17.2088,17.2172,5409600.0
2012-06-25 11:15:00,20.45,20.49,20.44,20.48,4701200.0,17.2088,17.2425,17.2004,17.2341,4701200.0
2012-06-25 11:20:00,20.48,20.49,20.46,20.47,2209200.0,17.2341,17.2425,17.2172,17.2256,2209200.0
2012-06-25 11:25:00,20.46,20.47,20.44,20.45,3855600.0,17.2172,17.2256,17.2004,17.2088,3855600.0
2012-06-25 11:30:00,20.45,20.45,20.4,20.4,5916400.0,17.2088,17.2088,17.1667,17.1667,5916400.0
2012-06-25 11:35:00,20.4,20.43,20.39,20.41,5734400.0,17.1667,17.192,17.1583,17.1751,5734400.0
2012-06-25 11:40:00,20.41,20.42,20.4,20.42,2923200.0,17.1751,17.1836,17.1667,17.1836,2923200.0
2012-06-25 11:45:00,20.42,20.45,20.41,20.43,3410400.0,17.1836,17.2088,17.1751,17.192,3410400.0
2012-06-25 11:50:00,20.42,20.45,20.42,20.45,2324000.0,17.1836,17.2088,17.1836,17.2088,2324000.0
2012-06-25 11:55:00,20.45,20.45,20.41,20.43,2433200.0,17.2088,17.2088,17.1751,17.192,2433200.0
2012-06-25 12:00:00,20.43,20.43,20.41,20.41,3068800.0,17.192,17.192,17.1751,17.1751,3068800.0
2012-06-25 12:05:00,20.41,20.43,20.41,20.42,1458800.0,17.1751,17.192,17.1751,17.1836,1458800.0
2012-06-25 12:10:00,20.42,20.43,20.41,20.42,2212000.0,17.1836,17.192,17.1751,17.1836,2212000.0
2012-06-25 12:15:00,20.42,20.45,20.42,20.44,4494000.0,17.1836,17.2088,17.1836,17.2004,4494000.0
2012-06-25 12:20:00,20.44,20.45,20.42,20.43,3682000.0,17.2004,17.2088,17.1836,17.192,3682000.0
2012-06-25 12:25:00,20.42,20.45,20.42,20.43,2766400.0,17.1836,17.2088,17.1836,17.192,2766400.0
2012-06-25 12:30:00,20.43,20.44,20.42,20.42,2531200.0,17.192,17.2004,17.1836,17.1836,2531200.0
2012-06-25 12:35:00,20.42,20.44,20.42,20.43,3094000.0,17.1836,17.2004,17.1836,17.192,3094000.0
2012-06-25 12:40:00,20.43,20.44,20.42,20.43,1806000.0,17.192,17.2004,17.1836,17.192,1806000.0
2012-06-25 12:45:00,20.43,20.43,20.42,20.43,1615600.0,17.192,17.192,17.1836,17.192,1615600.0
2012-06-25 12:50:00,20.42,20.44,20.42,20.43,1481200.0,17.1836,17.2004,17.1836,17.192,1481200.0
2012-06-25 12:55:00,20.43,20.46,20.43,20.45,3522400.0,17.192,17.2172,17.192,17.2088,3522400.0
2012-06-25 13:00:00,20.45,20.45,20.42,20.42,2262400.0,17.2088,17.2088,17.1836,17.1836,2262400.0
2012-06-25 13:05:00,20.42,20.44,20.41,20.42,2139200.0,17.1836,17.2004,17.1751,17.1836,2139200.0
2012-06-25 13:10:00,20.42,20.42,20.4,20.41,2144800.0,17.1836,17.1836,17.1667,17.1751,2144800.0
2012-06-25 13:15:00,20.41,20.42,20.41,20.42,1279600.0,17.1751,17.1836,17.1751,17.1836,1279600.0
2012-06-25 13:20:00,20.42,20.45,20.41,20.45,2125200.0,17.1836,17.2088,17.1751,17.2088,2125200.0
2012-06-25 13:25:00,20.45,20.47,20.45,20.46,3001600.0,17.2088,17.2256,17.2088,17.2172,3001600.0
2012-06-25 13:30:00,20.45,20.51,20.45,20.51,3925600.0,17.2088,17.2593,17.2088,17.2593,3925600.0
2012-06-25 13:35:00,20.5,20.52,20.48,20.48,3670800.0,17.2509,17.2677,17.2341,17.2341,3670800.0
2012-06-25 13:40:00,20.48,20.49,20.46,20.47,1551200.0,17.2341,17.2425,17.2172,17.2256,1551200.0
2012-06-25 13:45:00,20.47,20.47,20.45,20.45,1957200.0,17.2256,17.2256,17.2088,17.2088,1957200.0
2012-06-25 13:50:00,20.45,20.46,20.44,20.46,1428000.0,17.2088,17.2172,17.2004,17.2172,1428000.0
2012-06-25 13:55:00,20.46,20.48,20.45,20.47,1545600.0,17.2172,17.2341,17.2088,17.2256,1545600.0
2012-06-25 14:00:00,20.47,20.51,20.47,20.49,3287200.0,17.2256,17.2593,17.2256,17.2425,3287200.0
2012-06-25 14:05:00,20.49,20.49,20.46,20.46,1772400.0,17.2425,17.2425,17.2172,17.2172,1772400.0
2012-06-25 14:10:00,20.46,20.48,20.45,20.46,1976800.0,17.2172,17.2341,17.2088,17.2172,1976800.0
2012-06-25 14:15:00,20.46,20.49,20.45,20.47,1926400.0,17.2172,17.2425,17.2088,17.2256,1926400.0
2012-06-25 14:20:00,20.47,20.47,20.45,20.45,1453200.0,17.2256,17.2256,17.2088,17.2088,1453200.0
2012-06-25 14:25:00,20.45,20.46,20.42,20.42,2304400.0,17.2088,17.2172,17.1836,17.1836,2304400.0
2012-06-25 14:30:00,20.42,20.42,20.41,20.42,2626400.0,17.1836,17.1836,17.1751,17.1836,2626400.0
2012-06-25 14:35:00,20.42,20.44,20.41,20.43,2256800.0,17.1836,17.2004,17.1751,17.192,2256800.0
2012-06-25 14:40:00,20.43,20.43,20.41,20.41,2108400.0,17.192,17.192,17.1751,17.1751,2108400.0
2012-06-25 14:45:00,20.41,20.42,20.37,20.38,7742000.0,17.1751,17.1836,17.1415,17.1499,7742000.0
2012-06-25 14:50:00,20.39,20.4,20.38,20.4,3264800.0,17.1583,17.1667,17.1499,17.1667,3264800.0
2012-06-25 14:55:00,20.4,20.41,20.38,20.39,3824800.0,17.1667,17.1751,17.1499,17.1583,3824800.0
2012-06-25 15:00:00,20.39,20.39,20.37,20.38,3869600.0,17.1583,17.1583,17.1415,17.1499,3869600.0
2012-06-25 15:05:00,20.38,20.42,20.38,20.4,4592000.0,17.1499,17.1836,17.1499,17.1667,4592000.0
2012-06-25 15:10:00,20.4,20.46,20.4,20.46,5583200.0,17.1667,17.2172,17.1667,17.2172,5583200.0
2012-06-25 15:15:00,20.46,20.46,20.42,20.44,3707200.0,17.2172,17.2172,17.1836,17.2004,3707200.0
2012-06-25 15:20:00,20.44,20.45,20.42,20.44,2217600.0,17.2004,17.2088,17.1836,17.2004,2217600.0
2012-06-25 15:25:00,20.44,20.46,20.43,20.44,3556000.0,17.2004,17.2172,17.192,17.2004,3556000.0
2012-06-25 15:30:00,20.44,20.45,20.43,20.44,2598400.0,17.2004,17.2088,17.192,17.2004,2598400.0
2012-06-25 15:35:00,20.44,20.45,20.43,20.44,3766000.0,17.2004,17.2088,17.192,17.2004,3766000.0
2012-06-25 15:40:00,20.44,20.46,20.41,20.42,5745600.0,17.2004,17.2172,17.1751,17.1836,5745600.0
2012-06-25 15:45:00,20.42,20.43,20.41,20.42,5317200.0,17.1836,17.192,17.1751,17.1836,5317200.0
2012-06-25 15:50:00,20.42,20.43,20.39,20.4,6235600.0,17.1836,17.192,17.1583,17.1667,6235600.0
2012-06-25 15:55:00,20.4,20.4,20.38,20.38,8528800.0,17.1667,17.1667,17.1499,17.1499,8528800.0
2012-06-26 09:30:00,20.41,20.42,20.31,20.33,14187600.0,17.1751,17.1836,17.091,17.1078,14187600.0
2012-06-26 09:35:00,20.33,20.41,20.32,20.38,6960800.0,17.1078,17.1751,17.0994,17.1499,6960800.0
2012-06-26 09:40:00,20.38,20.49,20.38,20.45,12233200.0,17.1499,17.2425,17.1499,17.2088,12233200.0
2012-06-26 09:45:00,20.45,20.46,20.42,20.44,4866400.0,17.2088,17.2172,17.1836,17.2004,4866400.0
2012-06-26 09:50:00,20.44,20.47,20.43,20.44,4519200.0,17.2004,17.2256,17.192,17.2004,4519200.0
2012-06-26 09:55:00,20.44,20.46,20.43,20.44,3007200.0,17.2004,17.2172,17.192,17.2004,3007200.0
2012-06-26 10:00:00,20.44,20.49,20.41,20.48,6882400.0,17.2004,17.2425,17.1751,17.2341,6882400.0
2012-06-26 10:05:00,20.48,20.52,20.47,20.5,6837600.0,17.2341,17.2677,17.2256,17.2509,6837600.0
2012-06-26 10:10:00,20.5,20.5,20.43,20.44,6101200.0,17.2509,17.2509,17.192,17.2004,6101200.0
2012-06-26 10:15:00,20.43,20.44,20.4,20.41,5154800.0,17.192,17.2004,17.1667,17.1751,5154800.0
2012-06-26 10:20:00,20.41,20.43,20.39,20.4,3738000.0,17.1751,17.192,17.1583,17.1667,3738000.0
2012-06-26 10:25:00,20.4,20.43,20.4,20.42,1783600.0,17.1667,17.192,17.1667,17.1836,1783600.0
2012-06-26 10:30:00,20.42,20.43,20.4,20.41,2735600.0,17.1836,17.192,17.1667,17.1751,2735600.0
2012-06-26 10:35:00,20.41,20.44,20.4,20.44,2315600.0,17.1751,17.2004,17.1667,17.2004,2315600.0
2012-06-26 10:40:00,20.43,20.44,20.4,20.4,1982400.0,17.192,17.2004,17.1667,17.1667,1982400.0
2012-06-26 10:45:00,20.4,20.41,20.36,20.37,4527600.0,17.1667,17.1751,17.1331,17.1415,4527600.0
2012-06-26 10:50:00,20.37,20.38,20.35,20.37,4163600.0,17.1415,17.1499,17.1247,17.1415,4163600.0
2012-06-26 10:55:00,20.36,20.39,20.36,20.36,2175600.0,17.1331,17.1583,17.1331,17.1331,2175600.0
2012-06-26 11:00:00,20.36,20.41,20.35,20.4,3012800.0,17.1331,17.1751,17.1247,17.1667,3012800.0
2012-06-26 11:05:00,20.4,20.41,20.34,20.35,4760000.0,17.1667,17.1751,17.1162,17.1247,4760000.0
2012-06-26 11:10:00,20.34,20.35,20.32,20.34,4485600.0,17.1162,17.1247,17.0994,17.1162,4485600.0
2012-06-26 11:15:00,20.35,20.36,20.32,20.35,2553600.0,17.1247,17.1331,17.0994,17.1247,2553600.0
2012-06-26 11:20:00,20.35,20.36,20.34,20.35,2436000.0,17.1247,17.1331,17.1162,17.1247,2436000.0
2012-06-26 11:25:00,20.35,20.37,20.34,20.34,2483600.0,17.1247,17.1415,17.1162,17.1162,2483600.0
2012-06-26 11:30:00,20.34,20.39,20.34,20.36,2310000.0,17.1162,17.1583,17.1162,17.1331,2310000.0
2012-06-26 11:35:00,20.36,20.38,20.36,20.37,1540000.0,17.1331,17.1499,17.1331,17.1415,1540000.0
2012-06-26 11:40:00,20.37,20.38,20.36,20.37,1876000.0,17.1415,17.1499,17.1331,17.1415,1876000.0
2012-06-26 11:45:00,20.37,20.38,20.35,20.37,1170400.0,17.1415,17.1499,17.1247,17.1415,1170400.0
2012-06-26 11:50:00,20.38,20.41,20.38,20.4,2886800.0,17.1499,17.1751,17.1499,17.1667,2886800.0
2012-06-26 11:55:00,20.4,20.4,20.38,20.39,898800.0,17.1667,17.1667,17.1499,17.1583,898800.0
2012-06-26 12:00:00,20.39,20.4,20.38,20.39,887600.0,17.1583,17.1667,17.1499,17.1583,887600.0
2012-06-26 12:05:00,20.39,20.4,20.37,20.39,1724800.0,17.1583,17.1667,17.1415,17.1583,1724800.0
2012-06-26 12:10:00,20.39,20.4,20.36,20.36,1943200.0,17.1583,17.1667,17.1331,17.1331,1943200.0
2012-06-26 12:15:00,20.36,20.36,20.35,20.36,1220800.0,17.1331,17.1331,17.1247,17.1331,1220800.0
2012-06-26 12:20:00,20.36,20.37,20.34,20.36,2060800.0,17.1331,17.1415,17.1162,17.1331,2060800.0
2012-06-26 12:25:00,20.36,20.36,20.35,20.36,1134000.0,17.1331,17.1331,17.1247,17.1331,1134000.0
2012-06-26 12:30:00,20.36,20.39,20.35,20.38,2301600.0,17.1331,17.1583,17.1247,17.1499,2301600.0
2012-06-26 12:35:00,20.38,20.39,20.36,20.37,1512000.0,17.1499,17.1583,17.1331,17.1415,1512000.0
2012-06-26 12:40:00,20.37,20.39,20.36,20.37,1716400.0,17.1415,17.1583,17.1331,17.1415,1716400.0
2012-06-26 12:45:00,20.37,20.39,20.36,20.39,1612800.0,17.1415,17.1583,17.1331,17.1583,1612800.0
2012-06-26 12:50:00,20.38,20.39,20.38,20.39,938000.0,17.1499,17.1583,17.1499,17.1583,938000.0
2012-06-26 12:55:00,20.39,20.39,20.37,20.38,1064000.0,17.1583,17.1583,17.1415,17.1499,1064000.0
2012-06-26 13:00:00,20.38,20.38,20.37,20.37,756000.0,17.1499,17.1499,17.1415,17.1415,756000.0
2012-06-26 13:05:00,20.37,20.38,20.36,20.37,596400.0,17.1415,17.1499,17.1331,17.1415,596400.0
2012-06-26 13:10:00,20.37,20.38,20.36,20.36,1033200.0,17.1415,17.1499,17.1331,17.1331,1033200.0
2012-06-26 13:15:00,20.37,20.38,20.36,20.36,1159200.0,17.1415,17.1499,17.1331,17.1331,1159200.0
2012-06-26 13:20:00,20.37,20.37,20.36,20.37,621600.0,17.1415,17.1415,17.1331,17.1415,621600.0
2012-06-26 13:25:00,20.36,20.38,20.36,20.36,963200.0,17.1331,17.1499,17.1331,17.1331,963200.0
2012-06-26 13:30:00,20.36,20.36,20.27,20.29,9041200.0,17.1331,17.1331,17.0573,17.0742,9041200.0
2012-06-26 13:35:00,20.29,20.33,20.29,20.31,3530800.0,17.0742,17.1078,17.0742,17.091,3530800.0
2012-06-26 13:40:00,20.32,20.33,20.31,20.31,1355200.0,17.0994,17.1078,17.091,17.091,1355200.0
2012-06-26 13:45:00,20.32,20.32,20.26,20.28,3547600.0,17.0994,17.0994,17.0489,17.0658,3547600.0
2012-06-26 13:50:00,20.28,20.31,20.28,20.28,2928800.0,17.0658,17.091,17.0658,17.0658,2928800.0
2012-06-26 13:55:00,20.28,20.29,20.26,20.26,3026800.0,17.0658,17.0742,17.0489,17.0489,3026800.0
2012-06-26 14:00:00,20.26,20.3,20.26,20.29,3186400.0,17.0489,17.0826,17.0489,17.0742,3186400.0
2012-06-26 14:05:00,20.28,20.34,20.28,20.33,3427200.0,17.0658,17.1162,17.0658,17.1078,3427200.0
2012-06-26 14:10:00,20.34,20.36,20.33,20.35,5017600.0,17.1162,17.1331,17.1078,17.1247,5017600.0
2012-06-26 14:15:00,20.35,20.39,20.33,20.38,4298000.0,17.1247,17.1583,17.1078,17.1499,4298000.0
2012-06-26 14:20:00,20.38,20.41,20.37,20.4,4933600.0,17.1499,17.1751,17.1415,17.1667,4933600.0
2012-06-26 14:25:00,20.39,20.43,20.38,20.42,3729600.0,17.1583,17.192,17.1499,17.1836,3729600.0
2012-06-26 14:30:00,20.42,20.43,20.39,20.41,2744000.0,17.1836,17.192,17.1583,17.1751,2744000.0
2012-06-26 14:35:00,20.41,20.41,20.37,20.39,2962400.0,17.1751,17.1751,17.1415,17.1583,2962400.0
2012-06-26 14:40:00,20.38,20.4,20.38,20.39,1794800.0,17.1499,17.1667,17.1499,17.1583,1794800.0
2012-06-26 14:45:00,20.39,20.39,20.36,20.37,1904000.0,17.1583,17.1583,17.1331,17.1415,1904000.0
2012-06-26 14:50:00,20.37,20.37,20.33,20.34,4653600.0,17.1415,17.1415,17.1078,17.1162,4653600.0
2012-06-26 14:55:00,20.34,20.38,20.33,20.38,2620800.0,17.1162,17.1499,17.1078,17.1499,2620800.0
2012-06-26 15:00:00,20.38,20.4,20.37,20.38,2878400.0,17.1499,17.1667,17.1415,17.1499,2878400.0
2012-06-26 15:05:00,20.38,20.41,20.38,20.4,2469600.0,17.1499,17.1751,17.1499,17.1667,2469600.0
2012-06-26 15:10:00,20.4,20.42,20.39,20.4,3290000.0,17.1667,17.1836,17.1583,17.1667,3290000.0
2012-06-26 15:15:00,20.4,20.42,20.38,20.38,2587200.0,17.1667,17.1836,17.1499,17.1499,2587200.0
2012-06-26 15:20:00,20.38,20.41,20.38,20.41,1607200.0,17.1499,17.1751,17.1499,17.1751,1607200.0
2012-06-26 15:25:00,20.41,20.41,20.38,20.39,2254000.0,17.1751,17.1751,17.1499,17.1583,2254000.0
2012-06-26 15:30:00,20.39,20.41,20.38,20.39,1912400.0,17.1583,17.1751,17.1499,17.1583,1912400.0
2012-06-26 15:35:00,20.39,20.41,20.39,20.4,2643200.0,17.1583,17.1751,17.1583,17.1667,2643200.0
2012-06-26 15:40:00,20.4,20.43,20.4,20.43,3032400.0,17.1667,17.192,17.1667,17.192,3032400.0
2012-06-26 15:45:00,20.43,20.46,20.41,20.46,6409200.0,17.192,17.2172,17.1751,17.2172,6409200.0
2012-06-26 15:50:00,20.45,20.46,20.44,20.44,4911200.0,17.2088,17.2172,17.2004,17.2004,4911200.0
2012-06-26 15:55:00,20.44,20.45,20.43,20.43,6412000.0,17.2004,17.2088,17.192,17.192,6412000.0
2012-06-27 09:30:00,20.54,20.55,20.48,20.5,8870400.0,17.2845,17.293,17.2341,17.2509,8870400.0
2012-06-27 09:35:00,20.5,20.57,20.5,20.54,7862400.0,17.2509,17.3098,17.2509,17.2845,7862400.0
2012-06-27 09:40:00,20.54,20.59,20.54,20.58,8131200.0,17.2845,17.3266,17.2845,17.3182,8131200.0
2012-06-27 09:45:00,20.58,20.59,20.53,20.54,9240000.0,17.3182,17.3266,17.2761,17.2845,9240000.0
2012-06-27 09:50:00,20.54,20.55,20.52,20.53,4410000.0,17.2845,17.293,17.2677,17.2761,4410000.0
2012-06-27 09:55:00,20.53,20.55,20.49,20.52,6283200.0,17.2761,17.293,17.2425,17.2677,6283200.0
2012-06-27 10:00:00,20.52,20.55,20.52,20.54,4149600.0,17.2677,17.293,17.2677,17.2845,4149600.0
2012-06-27 10:05:00,20.54,20.58,20.53,20.57,5518800.0,17.2845,17.3182,17.2761,17.3098,5518800.0
2012-06-27 10:10:00,20.56,20.6,20.56,20.57,5874400.0,17.3014,17.335,17.3014,17.3098,5874400.0
2012-06-27 10:15:00,20.57,20.59,20.55,20.57,3018400.0,17.3098,17.3266,17.293,17.3098,3018400.0
2012-06-27 10:20:00,20.57,20.58,20.55,20.56,1895600.0,17.3098,17.3182,17.293,17.3014,1895600.0
2012-06-27 10:25:00,20.56,20.57,20.55,20.56,1296400.0,17.3014,17.3098,17.293,17.3014,1296400.0
2012-06-27 10:30:00,20.56,20.57,20.54,20.55,2875600.0,17.3014,17.3098,17.2845,17.293,2875600.0
2012-06-27 10:35:00,20.55,20.56,20.54,20.55,2030000.0,17.293,17.3014,17.2845,17.293,2030000.0
2012-06-27 10:40:00,20.55,20.55,20.53,20.54,3004400.0,17.293,17.293,17.2761,17.2845,3004400.0
2012-06-27 10:45:00,20.55,20.56,20.54,20.55,1022000.0,17.293,17.3014,17.2845,17.293,1022000.0
2012-06-27 10:50:00,20.55,20.55,20.54,20.54,1363600.0,17.293,17.293,17.2845,17.2845,1363600.0
2012-06-27 10:55:00,20.54,20.58,20.54,20.57,2615200.0,17.2845,17.3182,17.2845,17.3098,2615200.0
2012-06-27 11:00:00,20.57,20.58,20.56,20.56,2273600.0,17.3098,17.3182,17.3014,17.3014,2273600.0
2012-06-27 11:05:00,20.56,20.58,20.56,20.57,1629600.0,17.3014,17.3182,17.3014,17.3098,1629600.0
2012-06-27 11:10:00,20.57,20.57,20.54,20.54,2315600.0,17.3098,17.3098,17.2845,17.2845,2315600.0
2012-06-27 11:15:00,20.54,20.56,20.54,20.55,1383200.0,17.2845,17.3014,17.2845,17.293,1383200.0
2012-06-27 11:20:00,20.55,20.55,20.54,20.54,1215200.0,17.293,17.293,17.2845,17.2845,1215200.0
2012-06-27 11:25:00,20.54,20.54,20.53,20.53,2304400.0,17.2845,17.2845,17.2761,17.2761,2304400.0
2012-06-27 11:30:00,20.53,20.54,20.53,20.54,1526000.0,17.2761,17.2845,17.2761,17.2845,1526000.0
2012-06-27 11:35:00,20.54,20.57,20.54,20.56,1430800.0,17.2845,17.3098,17.2845,17.3014,1430800.0
2012-06-27 11:40:00,20.56,20.57,20.55,20.55,1478400.0,17.3014,17.3098,17.293,17.293,1478400.0
2012-06-27 11:45:00,20.56,20.56,20.54,20.54,865200.0,17.3014,17.3014,17.2845,17.2845,865200.0
2012-06-27 11:50:00,20.54,20.55,20.54,20.55,540400.0,17.2845,17.293,17.2845,17.293,540400.0
2012-06-27 11:55:00,20.55,20.56,20.55,20.56,800800.0,17.293,17.3014,17.293,17.3014,800800.0
2012-06-27 12:00:00,20.56,20.56,20.55,20.56,778400.0,17.3014,17.3014,17.293,17.3014,778400.0
2012-06-27 12:05:00,20.56,20.57,20.55,20.56,1610000.0,17.3014,17.3098,17.293,17.3014,1610000.0
2012-06-27 12:10:00,20.56,20.56,20.54,20.55,1106000.0,17.3014,17.3014,17.2845,17.293,1106000.0
2012-06-27 12:15:00,20.55,20.55,20.54,20.54,767200.0,17.293,17.293,17.2845,17.2845,767200.0
2012-06-27 12:20:00,20.55,20.55,20.54,20.55,562800.0,17.293,17.293,17.2845,17.293,562800.0
2012-06-27 12:25:00,20.55,20.57,20.55,20.56,1159200.0,17.293,17.3098,17.293,17.3014,1159200.0
2012-06-27 12:30:00,20.56,20.56,20.54,20.54,1260000.0,17.3014,17.3014,17.2845,17.2845,1260000.0
2012-06-27 12:35:00,20.54,20.55,20.54,20.54,616000.0,17.2845,17.293,17.2845,17.2845,616000.0
2012-06-27 12:40:00,20.54,20.55,20.54,20.54,862400.0,17.2845,17.293,17.2845,17.2845,862400.0
2012-06-27 12:45:00,20.54,20.55,20.53,20.53,1948800.0,17.2845,17.293,17.2761,17.2761,1948800.0
2012-06-27 12:50:00,20.53,20.54,20.52,20.54,1873200.0,17.2761,17.2845,17.2677,17.2845,1873200.0
2012-06-27 12:55:00,20.54,20.54,20.54,20.54,635600.0,17.2845,17.2845,17.2845,17.2845,635600.0
2012-06-27 13:00:00,20.54,20.54,20.52,20.54,1520400.0,17.2845,17.2845,17.2677,17.2845,1520400.0
2012-06-27 13:05:00,20.53,20.54,20.52,20.53,1103200.0,17.2761,17.2845,17.2677,17.2761,1103200.0
2012-06-27 13:10:00,20.53,20.55,20.53,20.54,1178800.0,17.2761,17.293,17.2761,17.2845,1178800.0
2012-06-27 13:15:00,20.54,20.54,20.53,20.54,1442000.0,17.2845,17.2845,17.2761,17.2845,1442000.0
2012-06-27 13:20:00,20.54,20.54,20.5,20.51,2520000.0,17.2845,17.2845,17.2509,17.2593,2520000.0
2012-06-27 13:25:00,20.51,20.51,20.49,20.5,1831200.0,17.2593,17.2593,17.2425,17.2509,1831200.0
2012-06-27 13:30:00,20.5,20.5,20.45,20.48,4390400.0,17.2509,17.2509,17.2088,17.2341,4390400.0
2012-06-27 13:35:00,20.47,20.49,20.45,20.48,2242800.0,17.2256,17.2425,17.2088,17.2341,2242800.0
2012-06-27 13:40:00,20.48,20.49,20.47,20.47,963200.0,17.2341,17.2425,17.2256,17.2256,963200.0
2012-06-27 13:45:00,20.47,20.48,20.47,20.48,663600.0,17.2256,17.2341,17.2256,17.2341,663600.0
2012-06-27 13:50:00,20.48,20.48,20.43,20.43,2539600.0,17.2341,17.2341,17.192,17.192,2539600.0
2012-06-27 13:55:00,20.43,20.45,20.43,20.45,4062800.0,17.192,17.2088,17.192,17.2088,4062800.0
2012-06-27 14:00:00,20.45,20.46,20.44,20.46,1828400.0,17.2088,17.2172,17.2004,17.2172,1828400.0
2012-06-27 14:05:00,20.45,20.46,20.43,20.45,1954400.0,17.2088,17.2172,17.192,17.2088,1954400.0
2012-06-27 14:10:00,20.45,20.46,20.44,20.45,1618400.0,17.2088,17.2172,17.2004,17.2088,1618400.0
2012-06-27 14:15:00,20.45,20.48,20.45,20.47,2212000.0,17.2088,17.2341,17.2088,17.2256,2212000.0
2012-06-27 14:20:00,20.47,20.49,20.47,20.48,1747200.0,17.2256,17.2425,17.2256,17.2341,1747200.0
2012-06-27 14:25:00,20.48,20.48,20.46,20.46,814800.0,17.2341,17.2341,17.2172,17.2172,814800.0
2012-06-27 14:30:00,20.47,20.5,20.46,20.5,2559200.0,17.2256,17.2509,17.2172,17.2509,2559200.0
2012-06-27 14:35:00,20.49,20.5,20.48,20.48,1719200.0,17.2425,17.2509,17.2341,17.2341,1719200.0
2012-06-27 14:40:00,20.48,20.49,20.47,20.49,1030400.0,17.2341,17.2425,17.2256,17.2425,1030400.0
2012-06-27 14:45:00,20.49,20.5,20.48,20.49,837200.0,17.2425,17.2509,17.2341,17.2425,837200.0
2012-06-27 14:50:00,20.49,20.5,20.47,20.48,1089200.0,17.2425,17.2509,17.2256,17.2341,1089200.0
2012-06-27 14:55:00,20.48,20.48,20.46,20.47,1719200.0,17.2341,17.2341,17.2172,17.2256,1719200.0
2012-06-27 15:00:00,20.47,20.49,20.46,20.47,1103200.0,17.2256,17.2425,17.2172,17.2256,1103200.0
2012-06-27 15:05:00,20.47,20.49,20.47,20.48,1366400.0,17.2256,17.2425,17.2256,17.2341,1366400.0
2012-06-27 15:10:00,20.49,20.52,20.48,20.51,3183600.0,17.2425,17.2677,17.2341,17.2593,3183600.0
2012-06-27 15:15:00,20.51,20.53,20.51,20.52,2517200.0,17.2593,17.2761,17.2593,17.2677,2517200.0
2012-06-27 15:20:00,20.52,20.53,20.51,20.51,1803200.0,17.2677,17.2761,17.2593,17.2593,1803200.0
2012-06-27 15:25:00,20.51,20.53,20.5,20.52,1932000.0,17.2593,17.2761,17.2509,17.2677,1932000.0
2012-06-27 15:30:00,20.52,20.52,20.51,20.51,2172800.0,17.2677,17.2677,17.2593,17.2593,2172800.0
2012-06-27 15:35:00,20.51,20.52,20.51,20.52,1668800.0,17.2593,17.2677,17.2593,17.2677,1668800.0
2012-06-27 15:40:00,20.52,20.54,20.52,20.52,4023600.0,17.2677,17.2845,17.2677,17.2677,4023600.0
2012-06-27 15:45:00,20.52,20.52,20.5,20.51,3304000.0,17.2677,17.2677,17.2509,17.2593,3304000.0
2012-06-27 15:50:00,20.51,20.51,20.49,20.5,3309600.0,17.2593,17.2593,17.2425,17.2509,3309600.0
2012-06-27 15:55:00,20.5,20.52,20.49,20.52,5334000.0,17.2509,17.2677,17.2425,17.2677,5334000.0
2012-06-28 09:30:00,20.42,20.5,20.39,20.42,12868800.0,17.1836,17.2509,17.1583,17.1836,12868800.0
2012-06-28 09:35:00,20.42,20.44,20.38,20.41,7008400.0,17.1836,17.2004,17.1499,17.1751,7008400.0
2012-06-28 09:40:00,20.41,20.45,20.4,20.43,3707200.0,17.1751,17.2088,17.1667,17.192,3707200.0
2012-06-28 09:45:00,20.43,20.46,20.42,20.43,3054800.0,17.192,17.2172,17.1836,17.192,3054800.0
2012-06-28 09:50:00,20.43,20.46,20.42,20.44,2945600.0,17.192,17.2172,17.1836,17.2004,2945600.0
2012-06-28 09:55:00,20.44,20.45,20.42,20.44,3760400.0,17.2004,17.2088,17.1836,17.2004,3760400.0
2012-06-28 10:00:00,20.44,20.46,20.43,20.45,2581600.0,17.2004,17.2172,17.192,17.2088,2581600.0
2012-06-28 10:05:00,20.44,20.45,20.4,20.44,4964400.0,17.2004,17.2088,17.1667,17.2004,4964400.0
2012-06-28 10:10:00,20.44,20.44,20.4,20.4,3953600.0,17.2004,17.2004,17.1667,17.1667,3953600.0
2012-06-28 10:15:00,20.41,20.44,20.39,20.43,3637200.0,17.1751,17.2004,17.1583,17.192,3637200.0
2012-06-28 10:20:00,20.43,20.45,20.42,20.43,2119600.0,17.192,17.2088,17.1836,17.192,2119600.0
2012-06-28 10:25:00,20.43,20.43,20.39,20.39,4015200.0,17.192,17.192,17.1583,17.1583,4015200.0
2012-06-28 10:30:00,20.39,20.39,20.36,20.37,5278000.0,17.1583,17.1583,17.1331,17.1415,5278000.0
2012-06-28 10:35:00,20.37,20.37,20.31,20.32,8946000.0,17.1415,17.1415,17.091,17.0994,8946000.0
2012-06-28 10:40:00,20.32,20.35,20.31,20.34,4841200.0,17.0994,17.1247,17.091,17.1162,4841200.0
2012-06-28 10:45:00,20.34,20.35,20.33,20.34,2802800.0,17.1162,17.1247,17.1078,17.1162,2802800.0
2012-06-28 10:50:00,20.34,20.35,20.32,20.33,2704800.0,17.1162,17.1247,17.0994,17.1078,2704800.0
2012-06-28 10:55:00,20.33,20.35,20.32,20.35,2273600.0,17.1078,17.1247,17.0994,17.1247,2273600.0
2012-06-28 11:00:00,20.35,20.35,20.31,20.33,3234000.0,17.1247,17.1247,17.091,17.1078,3234000.0
2012-06-28 11:05:00,20.33,20.35,20.32,20.34,2049600.0,17.1078,17.1247,17.0994,17.1162,2049600.0
2012-06-28 11:10:00,20.34,20.34,20.31,20.32,3950800.0,17.1162,17.1162,17.091,17.0994,3950800.0
2012-06-28 11:15:00,20.32,20.33,20.3,20.32,3550400.0,17.0994,17.1078,17.0826,17.0994,3550400.0
2012-06-28 11:20:00,20.32,20.34,20.32,20.33,1789200.0,17.0994,17.1162,17.0994,17.1078,1789200.0
2012-06-28 11:25:00,20.33,20.34,20.32,20.33,2704800.0,17.1078,17.1162,17.0994,17.1078,2704800.0
2012-06-28 11:30:00,20.33,20.37,20.33,20.35,4502400.0,17.1078,17.1415,17.1078,17.1247,4502400.0
2012-06-28 11:35:00,20.35,20.37,20.35,20.36,2245600.0,17.1247,17.1415,17.1247,17.1331,2245600.0
2012-06-28 11:40:00,20.36,20.36,20.33,20.34,1579200.0,17.1331,17.1331,17.1078,17.1162,1579200.0
2012-06-28 11:45:00,20.34,20.35,20.33,20.33,1150800.0,17.1162,17.1247,17.1078,17.1078,1150800.0
2012-06-28 11:50:00,20.33,20.34,20.31,20.32,1990800.0,17.1078,17.1162,17.091,17.0994,1990800.0
2012-06-28 11:55:00,20.32,20.34,20.32,20.33,1965600.0,17.0994,17.1162,17.0994,17.1078,1965600.0
2012-06-28 12:00:00,20.33,20.35,20.32,20.35,952000.0,17.1078,17.1247,17.0994,17.1247,952000.0
2012-06-28 12:05:00,20.35,20.36,20.33,20.34,1178800.0,17.1247,17.1331,17.1078,17.1162,1178800.0
2012-06-28 12:10:00,20.34,20.35,20.33,20.33,789600.0,17.1162,17.1247,17.1078,17.1078,789600.0
2012-06-28 12:15:00,20.34,20.34,20.32,20.32,1794800.0,17.1162,17.1162,17.0994,17.0994,1794800.0
2012-06-28 12:20:00,20.32,20.33,20.29,20.3,2668400.0,17.0994,17.1078,17.0742,17.0826,2668400.0
2012-06-28 12:25:00,20.3,20.31,20.29,20.3,985600.0,17.0826,17.091,17.0742,17.0826,985600.0
2012-06-28 12:30:00,20.3,20.31,20.3,20.3,1744400.0,17.0826,17.091,17.0826,17.0826,1744400.0
2012-06-28 12:35:00,20.3,20.3,20.28,20.3,3332000.0,17.0826,17.0826,17.0658,17.0826,3332000.0
2012-06-28 12:40:00,20.29,20.32,20.29,20.31,2130800.0,17.0742,17.0994,17.0742,17.091,2130800.0
2012-06-28 12:45:00,20.31,20.33,20.3,20.31,1660400.0,17.091,17.1078,17.0826,17.091,1660400.0
2012-06-28 12:50:00,20.31,20.33,20.31,20.33,1374800.0,17.091,17.1078,17.091,17.1078,1374800.0
2012-06-28 12:55:00,20.33,20.33,20.31,20.32,1041600.0,17.1078,17.1078,17.091,17.0994,1041600.0
2012-06-28 13:00:00,20.32,20.32,20.29,20.32,1526000.0,17.0994,17.0994,17.0742,17.0994,1526000.0
2012-06-28 13:05:00,20.31,20.32,20.3,20.3,907200.0,17.091,17.0994,17.0826,17.0826,907200.0
2012-06-28 13:10:00,20.3,20.3,20.29,20.3,1072400.0,17.0826,17.0826,17.0742,17.0826,1072400.0
2012-06-28 13:15:00,20.3,20.3,20.27,20.28,1906800.0,17.0826,17.0826,17.0573,17.0658,1906800.0
2012-06-28 13:20:00,20.28,20.29,20.27,20.27,2021600.0,17.0658,17.0742,17.0573,17.0573,2021600.0
2012-06-28 13:25:00,20.27,20.28,20.26,20.26,2886800.0,17.0573,17.0658,17.0489,17.0489,2886800.0
2012-06-28 13:30:00,20.26,20.26,20.22,20.25,7613200.0,17.0489,17.0489,17.0153,17.0405,7613200.0
2012-06-28 13:35:00,20.24,20.26,20.23,20.24,2984800.0,17.0321,17.0489,17.0237,17.0321,2984800.0
2012-06-28 13:40:00,20.24,20.25,20.23,20.25,2483600.0,17.0321,17.0405,17.0237,17.0405,2483600.0
2012-06-28 13:45:00,20.25,20.26,20.23,20.24,2217600.0,17.0405,17.0489,17.0237,17.0321,2217600.0
2012-06-28 13:50:00,20.24,20.25,20.23,20.23,1456000.0,17.0321,17.0405,17.0237,17.0237,1456000.0
2012-06-28 13:55:00,20.23,20.29,20.23,20.28,4312000.0,17.0237,17.0742,17.0237,17.0658,4312000.0
2012-06-28 14:00:00,20.29,20.3,20.27,20.28,3634400.0,17.0742,17.0826,17.0573,17.0658,3634400.0
2012-06-28 14:05:00,20.28,20.29,20.26,20.26,2094400.0,17.0658,17.0742,17.0489,17.0489,2094400.0
2012-06-28 14:10:00,20.26,20.27,20.24,20.26,1744400.0,17.0489,17.0573,17.0321,17.0489,1744400.0
2012-06-28 14:15:00,20.26,20.27,20.23,20.25,2598400.0,17.0489,17.0573,17.0237,17.0405,2598400.0
2012-06-28 14:20:00,20.25,20.25,20.23,20.24,1878800.0,17.0405,17.0405,17.0237,17.0321,1878800.0
2012-06-28 14:25:00,20.24,20.25,20.22,20.22,4032000.0,17.0321,17.0405,17.0153,17.0153,4032000.0
2012-06-28 14:30:00,20.22,20.23,20.2,20.23,5591600.0,17.0153,17.0237,16.9984,17.0237,5591600.0
2012-06-28 14:35:00,20.22,20.23,20.21,20.21,2903600.0,17.0153,17.0237,17.0068,17.0068,2903600.0
2012-06-28 14:40:00,20.21,20.24,20.21,20.23,2007600.0,17.0068,17.0321,17.0068,17.0237,2007600.0
2012-06-28 14:45:00,20.23,20.24,20.23,20.24,1601600.0,17.0237,17.0321,17.0237,17.0321,1601600.0
2012-06-28 14:50:00,20.24,20.24,20.22,20.24,1772400.0,17.0321,17.0321,17.0153,17.0321,1772400.0
2012-06-28 14:55:00,20.24,20.24,20.22,20.22,2394000.0,17.0321,17.0321,17.0153,17.0153,2394000.0
2012-06-28 15:00:00,20.22,20.26,20.22,20.25,2730000.0,17.0153,17.0489,17.0153,17.0405,2730000.0
2012-06-28 15:05:00,20.25,20.29,20.25,20.27,3455200.0,17.0405,17.0742,17.0405,17.0573,3455200.0
2012-06-28 15:10:00,20.27,20.27,20.24,20.24,3018400.0,17.0573,17.0573,17.0321,17.0321,3018400.0
2012-06-28 15:15:00,20.25,20.25,20.24,20.24,1764000.0,17.0405,17.0405,17.0321,17.0321,1764000.0
2012-06-28 15:20:00,20.24,20.25,20.23,20.24,4116000.0,17.0321,17.0405,17.0237,17.0321,4116000.0
2012-06-28 15:25:00,20.24,20.25,20.22,20.25,2940000.0,17.0321,17.0405,17.0153,17.0405,2940000.0
2012-06-28 15:30:00,20.25,20.31,20.24,20.27,7448000.0,17.0405,17.091,17.0321,17.0573,7448000.0
2012-06-28 15:35:00,20.27,20.32,20.27,20.32,7579600.0,17.0573,17.0994,17.0573,17.0994,7579600.0
2012-06-28 15:40:00,20.32,20.33,20.27,20.29,7148400.0,17.0994,17.1078,17.0573,17.0742,7148400.0
2012-06-28 15:45:00,20.29,20.32,20.29,20.31,6487600.0,17.0742,17.0994,17.0742,17.091,6487600.0
2012-06-28 15:50:00,20.31,20.33,20.3,20.32,6608000.0,17.091,17.1078,17.0826,17.0994,6608000.0
2012-06-28 15:55:00,20.32,20.34,20.31,20.31,11032000.0,17.0994,17.1162,17.091,17.091,11032000.0
2012-06-29 09:30:00,20.64,20.65,20.56,20.57,21277200.0,17.3687,17.3771,17.3014,17.3098,21277200.0
2012-06-29 09:35:00,20.57,20.57,20.55,20.56,8425200.0,17.3098,17.3098,17.293,17.3014,8425200.0
2012-06-29 09:40:00,20.56,20.56,20.54,20.54,6882400.0,17.3014,17.3014,17.2845,17.2845,6882400.0
2012-06-29 09:45:00,20.54,20.55,20.51,20.53,8181600.0,17.2845,17.293,17.2593,17.2761,8181600.0
2012-06-29 09:50:00,20.53,20.55,20.52,20.54,6445600.0,17.2761,17.293,17.2677,17.2845,6445600.0
2012-06-29 09:55:00,20.54,20.57,20.54,20.56,8223600.0,17.2845,17.3098,17.2845,17.3014,8223600.0
2012-06-29 10:00:00,20.56,20.6,20.56,20.59,6840400.0,17.3014,17.335,17.3014,17.3266,6840400.0
2012-06-29 10:05:00,20.6,20.62,20.58,20.59,8178800.0,17.335,17.3519,17.3182,17.3266,8178800.0
2012-06-29 10:10:00,20.59,20.61,20.59,20.6,4393200.0,17.3266,17.3434,17.3266,17.335,4393200.0
2012-06-29 10:15:00,20.6,20.63,20.6,20.63,5398400.0,17.335,17.3603,17.335,17.3603,5398400.0
2012-06-29 10:20:00,20.63,20.65,20.62,20.63,7168000.0,17.3603,17.3771,17.3519,17.3603,7168000.0
2012-06-29 10:25:00,20.64,20.68,20.63,20.68,9438800.0,17.3687,17.4024,17.3603,17.4024,9438800.0
2012-06-29 10:30:00,20.68,20.68,20.64,20.67,8489600.0,17.4024,17.4024,17.3687,17.3939,8489600.0
2012-06-29 10:35:00,20.66,20.67,20.65,20.66,4186000.0,17.3855,17.3939,17.3771,17.3855,4186000.0
2012-06-29 10:40:00,20.66,20.67,20.65,20.66,2842000.0,17.3855,17.3939,17.3771,17.3855,2842000.0
2012-06-29 10:45:00,20.66,20.67,20.64,20.64,2377200.0,17.3855,17.3939,17.3687,17.3687,2377200.0
2012-06-29 10:50:00,20.64,20.65,20.62,20.62,5866000.0,17.3687,17.3771,17.3519,17.3519,5866000.0
2012-06-29 10:55:00,20.62,20.65,20.62,20.65,2914800.0,17.3519,17.3771,17.3519,17.3771,2914800.0
2012-06-29 11:00:00,20.65,20.66,20.63,20.65,4236400.0,17.3771,17.3855,17.3603,17.3771,4236400.0
2012-06-29 11:05:00,20.65,20.67,20.65,20.66,3486000.0,17.3771,17.3939,17.3771,17.3855,3486000.0
2012-06-29 11:10:00,20.66,20.67,20.65,20.65,3365600.0,17.3855,17.3939,17.3771,17.3771,3365600.0
2012-06-29 11:15:00,20.65,20.67,20.65,20.67,2461200.0,17.3771,17.3939,17.3771,17.3939,2461200.0
2012-06-29 11:20:00,20.67,20.7,20.67,20.69,6176800.0,17.3939,17.4192,17.3939,17.4108,6176800.0
2012-06-29 11:25:00,20.69,20.7,20.67,20.7,3379600.0,17.4108,17.4192,17.3939,17.4192,3379600.0
2012-06-29 11:30:00,20.7,20.71,20.69,20.71,5199600.0,17.4192,17.4276,17.4108,17.4276,5199600.0
2012-06-29 11:35:00,20.71,20.73,20.71,20.72,6353200.0,17.4276,17.4444,17.4276,17.436,6353200.0
2012-06-29 11:40:00,20.72,20.73,20.7,20.71,4001200.0,17.436,17.4444,17.4192,17.4276,4001200.0
2012-06-29 11:45:00,20.71,20.71,20.69,20.71,2802800.0,17.4276,17.4276,17.4108,17.4276,2802800.0
2012-06-29 11:50:00,20.71,20.71,20.69,20.7,2464000.0,17.4276,17.4276,17.4108,17.4192,2464000.0
2012-06-29 11:55:00,20.7,20.72,20.69,20.72,2433200.0,17.4192,17.436,17.4108,17.436,2433200.0
2012-06-29 12:00:00,20.72,20.74,20.71,20.74,4516400.0,17.436,17.4528,17.4276,17.4528,4516400.0
2012-06-29 12:05:00,20.74,20.75,20.73,20.73,2718800.0,17.4528,17.4613,17.4444,17.4444,2718800.0
2012-06-29 12:10:00,20.73,20.74,20.72,20.73,2654400.0,17.4444,17.4528,17.436,17.4444,2654400.0
2012-06-29 12:15:00,20.73,20.73,20.72,20.72,2674000.0,17.4444,17.4444,17.436,17.436,2674000.0
2012-06-29 12:20:00,20.72,20.72,20.72,20.72,2654400.0,17.436,17.436,17.436,17.436,2654400.0
2012-06-29 12:25:00,20.72,20.73,20.72,20.73,3222800.0,17.436,17.4444,17.436,17.4444,3222800.0
2012-06-29 12:30:00,20.72,20.73,20.69,20.7,3536400.0,17.436,17.4444,17.4108,17.4192,3536400.0
2012-06-29 12:35:00,20.7,20.71,20.69,20.7,2486400.0,17.4192,17.4276,17.4108,17.4192,2486400.0
2012-06-29 12:40:00,20.7,20.72,20.7,20.71,3021200.0,17.4192,17.436,17.4192,17.4276,3021200.0
2012-06-29 12:45:00,20.71,20.72,20.71,20.71,3278800.0,17.4276,17.436,17.4276,17.4276,3278800.0
2012-06-29 12:50:00,20.71,20.71,20.7,20.71,2108400.0,17.4276,17.4276,17.4192,17.4276,2108400.0
2012-06-29 12:55:00,20.71,20.71,20.7,20.71,2716000.0,17.4276,17.4276,17.4192,17.4276,2716000.0
2012-06-29 13:00:00,20.71,20.71,20.7,20.71,1682800.0,17.4276,17.4276,17.4192,17.4276,1682800.0
2012-06-29 13:05:00,20.71,20.72,20.71,20.71,2483600.0,17.4276,17.436,17.4276,17.4276,2483600.0
2012-06-29 13:10:00,20.71,20.72,20.71,20.72,2186800.0,17.4276,17.436,17.4276,17.436,2186800.0
2012-06-29 13:15:00,20.72,20.73,20.71,20.72,2279200.0,17.436,17.4444,17.4276,17.436,2279200.0
2012-06-29 13:20:00,20.72,20.72,20.71,20.71,2055200.0,17.436,17.436,17.4276,17.4276,2055200.0
2012-06-29 13:25:00,20.71,20.71,20.7,20.7,2517200.0,17.4276,17.4276,17.4192,17.4192,2517200.0
2012-06-29 13:30:00,20.7,20.71,20.7,20.71,1806000.0,17.4192,17.4276,17.4192,17.4276,1806000.0
2012-06-29 13:35:00,20.71,20.71,20.71,20.71,2091600.0,17.4276,17.4276,17.4276,17.4276,2091600.0
2012-06-29 13:40:00,20.71,20.72,20.71,20.72,2517200.0,17.4276,17.436,17.4276,17.436,2517200.0
2012-06-29 13:45:00,20.71,20.72,20.71,20.72,2234400.0,17.4276,17.436,17.4276,17.436,2234400.0
2012-06-29 13:50:00,20.72,20.72,20.71,20.71,1688400.0,17.436,17.436,17.4276,17.4276,1688400.0
2012-06-29 13:55:00,20.71,20.73,20.71,20.73,2998800.0,17.4276,17.4444,17.4276,17.4444,2998800.0
2012-06-29 14:00:00,20.73,20.76,20.72,20.76,4858000.0,17.4444,17.4697,17.436,17.4697,4858000.0
2012-06-29 14:05:00,20.76,20.78,20.76,20.78,5530000.0,17.4697,17.4865,17.4697,17.4865,5530000.0
2012-06-29 14:10:00,20.78,20.78,20.76,20.77,3791200.0,17.4865,17.4865,17.4697,17.4781,3791200.0
2012-06-29 14:15:00,20.77,20.8,20.77,20.8,5437600.0,17.4781,17.5033,17.4781,17.5033,5437600.0
2012-06-29 14:20:00,20.8,20.8,20.79,20.79,3309600.0,17.5033,17.5033,17.4949,17.4949,3309600.0
2012-06-29 14:25:00,20.79,20.82,20.79,20.81,6162800.0,17.4949,17.5202,17.4949,17.5117,6162800.0
2012-06-29 14:30:00,20.81,20.83,20.81,20.81,5328400.0,17.5117,17.5286,17.5117,17.5117,5328400.0
2012-06-29 14:35:00,20.81,20.82,20.81,20.82,2856000.0,17.5117,17.5202,17.5117,17.5202,2856000.0
2012-06-29 14:40:00,20.82,20.84,20.82,20.83,4636800.0,17.5202,17.537,17.5202,17.5286,4636800.0
2012-06-29 14:45:00,20.83,20.85,20.82,20.84,5224800.0,17.5286,17.5454,17.5202,17.537,5224800.0
2012-06-29 14:50:00,20.85,20.85,20.84,20.84,3248000.0,17.5454,17.5454,17.537,17.537,3248000.0
2012-06-29 14:55:00,20.84,20.84,20.81,20.83,6596800.0,17.537,17.537,17.5117,17.5286,6596800.0
2012-06-29 15:00:00,20.83,20.84,20.8,20.81,4023600.0,17.5286,17.537,17.5033,17.5117,4023600.0
2012-06-29 15:05:00,20.81,20.82,20.81,20.82,2926000.0,17.5117,17.5202,17.5117,17.5202,2926000.0
2012-06-29 15:10:00,20.82,20.83,20.82,20.82,3878000.0,17.5202,17.5286,17.5202,17.5202,3878000.0
2012-06-29 15:15:00,20.82,20.82,20.82,20.82,3262000.0,17.5202,17.5202,17.5202,17.5202,3262000.0
2012-06-29 15:20:00,20.82,20.82,20.79,20.8,5104400.0,17.5202,17.5202,17.4949,17.5033,5104400.0
2012-06-29 15:25:00,20.8,20.81,20.8,20.81,4295200.0,17.5033,17.5117,17.5033,17.5117,4295200.0
2012-06-29 15:30:00,20.81,20.81,20.78,20.79,5983600.0,17.5117,17.5117,17.4865,17.4949,5983600.0
2012-06-29 15:35:00,20.79,20.81,20.78,20.8,6064800.0,17.4949,17.5117,17.4865,17.5033,6064800.0
2012-06-29 15:40:00,20.8,20.82,20.8,20.81,4180400.0,17.5033,17.5202,17.5033,17.5117,4180400.0
2012-06-29 15:45:00,20.81,20.84,20.81,20.83,7100800.0,17.5117,17.537,17.5117,17.5286,7100800.0
2012-06-29 15:50:00,20.83,20.86,20.83,20.85,9895200.0,17.5286,17.5538,17.5286,17.5454,9895200.0
2012-06-29 15:55:00,20.85,20.86,20.83,20.86,16590000.0,17.5454,17.5538,17.5286,17.5538,16590000.0
2012-07-02 09:30:00,20.88,20.93,20.84,20.92,14058800.0,17.5707,17.6127,17.537,17.6043,14058800.0
2012-07-02 09:35:00,20.92,20.99,20.92,20.98,14604800.0,17.6043,17.6632,17.6043,17.6548,14604800.0
2012-07-02 09:40:00,20.98,21.06,20.97,21.05,16682400.0,17.6548,17.7221,17.6464,17.7137,16682400.0
2012-07-02 09:45:00,21.05,21.14,21.05,21.09,19695200.0,17.7137,17.7894,17.7137,17.7474,19695200.0
2012-07-02 09:50:00,21.09,21.11,21.06,21.1,11046000.0,17.7474,17.7642,17.7221,17.7558,11046000.0
2012-07-02 09:55:00,21.1,21.12,21.07,21.08,6941200.0,17.7558,17.7726,17.7305,17.739,6941200.0
2012-07-02 10:00:00,21.08,21.08,20.97,21.02,18032000.0,17.739,17.739,17.6464,17.6885,18032000.0
2012-07-02 10:05:00,21.01,21.06,21.0,21.02,7235200.0,17.6801,17.7221,17.6716,17.6885,7235200.0
2012-07-02 10:10:00,21.02,21.1,21.02,21.1,8114400.0,17.6885,17.7558,17.6885,17.7558,8114400.0
2012-07-02 10:15:00,21.1,21.17,21.09,21.16,11589200.0,17.7558,17.8147,17.7474,17.8063,11589200.0
2012-07-02 10:20:00,21.16,21.2,21.14,21.17,9741200.0,17.8063,17.8399,17.7894,17.8147,9741200.0
2012-07-02 10:25:00,21.18,21.18,21.13,21.14,10032400.0,17.8231,17.8231,17.781,17.7894,10032400.0
2012-07-02 10:30:00,21.14,21.18,21.13,21.15,5423600.0,17.7894,17.8231,17.781,17.7979,5423600.0
2012-07-02 10:35:00,21.15,21.16,21.11,21.11,6762000.0,17.7979,17.8063,17.7642,17.7642,6762000.0
2012-07-02 10:40:00,21.11,21.14,21.11,21.13,4751600.0,17.7642,17.7894,17.7642,17.781,4751600.0
2012-07-02 10:45:00,21.13,21.17,21.12,21.15,5037200.0,17.781,17.8147,17.7726,17.7979,5037200.0
2012-07-02 10:50:00,21.16,21.18,21.15,21.17,4214000.0,17.8063,17.8231,17.7979,17.8147,4214000.0
2012-07-02 10:55:00,21.16,21.17,21.11,21.11,5644800.0,17.8063,17.8147,17.7642,17.7642,5644800.0
2012-07-02 11:00:00,21.11,21.13,21.11,21.12,3525200.0,17.7642,17.781,17.7642,17.7726,3525200.0
2012-07-02 11:05:00,21.12,21.15,21.12,21.14,2718800.0,17.7726,17.7979,17.7726,17.7894,2718800.0
2012-07-02 11:10:00,21.14,21.14,21.09,21.1,8391600.0,17.7894,17.7894,17.7474,17.7558,8391600.0
2012-07-02 11:15:00,21.09,21.14,21.09,21.13,5000800.0,17.7474,17.7894,17.7474,17.781,5000800.0
2012-07-02 11:20:00,21.13,21.14,21.12,21.13,3144400.0,17.781,17.7894,17.7726,17.781,3144400.0
2012-07-02 11:25:00,21.13,21.15,21.12,21.13,2769200.0,17.781,17.7979,17.7726,17.781,2769200.0
2012-07-02 11:30:00,21.12,21.15,21.12,21.14,3295600.0,17.7726,17.7979,17.7726,17.7894,3295600.0
2012-07-02 11:35:00,21.14,21.16,21.14,21.15,4258800.0,17.7894,17.8063,17.7894,17.7979,4258800.0
2012-07-02 11:40:00,21.15,21.15,21.13,21.14,2116800.0,17.7979,17.7979,17.781,17.7894,2116800.0
2012-07-02 11:45:00,21.14,21.14,21.09,21.1,4502400.0,17.7894,17.7894,17.7474,17.7558,4502400.0
2012-07-02 11:50:00,21.1,21.11,21.08,21.09,5964000.0,17.7558,17.7642,17.739,17.7474,5964000.0
2012-07-02 11:55:00,21.09,21.11,21.08,21.08,3889200.0,17.7474,17.7642,17.739,17.739,3889200.0
2012-07-02 12:00:00,21.08,21.09,21.01,21.04,10519600.0,17.739,17.7474,17.6801,17.7053,10519600.0
2012-07-02 12:05:00,21.04,21.06,21.03,21.06,4967200.0,17.7053,17.7221,17.6969,17.7221,4967200.0
2012-07-02 12:10:00,21.06,21.1,21.06,21.08,5860400.0,17.7221,17.7558,17.7221,17.739,5860400.0
2012-07-02 12:15:00,21.08,21.08,21.04,21.06,2718800.0,17.739,17.739,17.7053,17.7221,2718800.0
2012-07-02 12:20:00,21.05,21.08,21.04,21.07,2724400.0,17.7137,17.739,17.7053,17.7305,2724400.0
2012-07-02 12:25:00,21.07,21.09,21.06,21.06,2609600.0,17.7305,17.7474,17.7221,17.7221,2609600.0
2012-07-02 12:30:00,21.06,21.08,21.06,21.07,1573600.0,17.7221,17.739,17.7221,17.7305,1573600.0
2012-07-02 12:35:00,21.08,21.1,21.07,21.08,3074400.0,17.739,17.7558,17.7305,17.739,3074400.0
2012-07-02 12:40:00,21.09,21.1,21.08,21.09,2228800.0,17.7474,17.7558,17.739,17.7474,2228800.0
2012-07-02 12:45:00,21.09,21.1,21.07,21.09,2307200.0,17.7474,17.7558,17.7305,17.7474,2307200.0
2012-07-02 12:50:00,21.1,21.12,21.09,21.11,4939200.0,17.7558,17.7726,17.7474,17.7642,4939200.0
2012-07-02 12:55:00,21.11,21.11,21.09,21.1,2637600.0,17.7642,17.7642,17.7474,17.7558,2637600.0
2012-07-02 13:00:00,21.1,21.1,21.08,21.08,2665600.0,17.7558,17.7558,17.739,17.739,2665600.0
2012-07-02 13:05:00,21.08,21.1,21.07,21.09,2007600.0,17.739,17.7558,17.7305,17.7474,2007600.0
2012-07-02 13:10:00,21.09,21.1,21.07,21.08,1878800.0,17.7474,17.7558,17.7305,17.739,1878800.0
2012-07-02 13:15:00,21.08,21.1,21.08,21.1,1254400.0,17.739,17.7558,17.739,17.7558,1254400.0
2012-07-02 13:20:00,21.1,21.12,21.09,21.11,2668400.0,17.7558,17.7726,17.7474,17.7642,2668400.0
2012-07-02 13:25:00,21.11,21.12,21.09,21.1,1568000.0,17.7642,17.7726,17.7474,17.7558,1568000.0
2012-07-02 13:30:00,21.1,21.14,21.09,21.12,2130800.0,17.7558,17.7894,17.7474,17.7726,2130800.0
2012-07-02 13:35:00,21.12,21.14,21.12,21.13,2828000.0,17.7726,17.7894,17.7726,17.781,2828000.0
2012-07-02 13:40:00,21.13,21.14,21.12,21.13,1766800.0,17.781,17.7894,17.7726,17.781,1766800.0
2012-07-02 13:45:00,21.13,21.14,21.13,21.13,1050000.0,17.781,17.7894,17.781,17.781,1050000.0
2012-07-02 13:50:00,21.13,21.14,21.12,21.12,1251600.0,17.781,17.7894,17.7726,17.7726,1251600.0
2012-07-02 13:55:00,21.12,21.12,21.11,21.11,1526000.0,17.7726,17.7726,17.7642,17.7642,1526000.0
2012-07-02 14:00:00,21.11,21.11,21.09,21.1,2707600.0,17.7642,17.7642,17.7474,17.7558,2707600.0
2012-07-02 14:05:00,21.1,21.12,21.09,21.12,1694000.0,17.7558,17.7726,17.7474,17.7726,1694000.0
2012-07-02 14:10:00,21.12,21.14,21.12,21.13,1943200.0,17.7726,17.7894,17.7726,17.781,1943200.0
2012-07-02 14:15:00,21.13,21.14,21.12,21.13,2595600.0,17.781,17.7894,17.7726,17.781,2595600.0
2012-07-02 14:20:00,21.13,21.14,21.12,21.12,3262000.0,17.781,17.7894,17.7726,17.7726,3262000.0
2012-07-02 14:25:00,21.13,21.13,21.11,21.12,2427600.0,17.781,17.781,17.7642,17.7726,2427600.0
2012-07-02 14:30:00,21.12,21.13,21.11,21.11,2217600.0,17.7726,17.781,17.7642,17.7642,2217600.0
2012-07-02 14:35:00,21.11,21.12,21.1,21.11,2184000.0,17.7642,17.7726,17.7558,17.7642,2184000.0
2012-07-02 14:40:00,21.11,21.12,21.11,21.11,1120000.0,17.7642,17.7726,17.7642,17.7642,1120000.0
2012-07-02 14:45:00,21.11,21.12,21.11,21.12,1209600.0,17.7642,17.7726,17.7642,17.7726,1209600.0
2012-07-02 14:50:00,21.12,21.12,21.1,21.11,1327200.0,17.7726,17.7726,17.7558,17.7642,1327200.0
2012-07-02 14:55:00,21.11,21.13,21.11,21.13,2329600.0,17.7642,17.781,17.7642,17.781,2329600.0
2012-07-02 15:00:00,21.13,21.13,21.12,21.13,1965600.0,17.781,17.781,17.7726,17.781,1965600.0
2012-07-02 15:05:00,21.13,21.14,21.12,21.13,3169600.0,17.781,17.7894,17.7726,17.781,3169600.0
2012-07-02 15:10:00,21.12,21.13,21.1,21.11,2651600.0,17.7726,17.781,17.7558,17.7642,2651600.0
2012-07-02 15:15:00,21.1,21.11,21.08,21.1,3150000.0,17.7558,17.7642,17.739,17.7558,3150000.0
2012-07-02 15:20:00,21.1,21.11,21.09,21.11,2044000.0,17.7558,17.7642,17.7474,17.7642,2044000.0
2012-07-02 15:25:00,21.11,21.11,21.1,21.11,1657600.0,17.7642,17.7642,17.7558,17.7642,1657600.0
2012-07-02 15:30:00,21.11,21.12,21.09,21.11,3024000.0,17.7642,17.7726,17.7474,17.7642,3024000.0
2012-07-02 15:35:00,21.11,21.13,21.11,21.13,3183600.0,17.7642,17.781,17.7642,17.781,3183600.0
2012-07-02 15:40:00,21.13,21.14,21.13,21.13,3018400.0,17.781,17.7894,17.781,17.781,3018400.0
2012-07-02 15:45:00,21.13,21.15,21.13,21.15,6750800.0,17.781,17.7979,17.781,17.7979,6750800.0
2012-07-02 15:50:00,21.15,21.16,21.14,21.15,7495600.0,17.7979,17.8063,17.7894,17.7979,7495600.0
2012-07-02 15:55:00,21.15,21.17,21.15,21.16,12311600.0,17.7979,17.8147,17.7979,17.8063,12311600.0
2012-07-03 09:30:00,21.24,21.29,21.21,21.27,19264000.0,17.8736,17.9157,17.8484,17.8988,19264000.0
2012-07-03 09:35:00,21.27,21.29,21.23,21.28,9620800.0,17.8988,17.9157,17.8652,17.9073,9620800.0
2012-07-03 09:40:00,21.28,21.29,21.26,21.27,7540400.0,17.9073,17.9157,17.8904,17.8988,7540400.0
2012-07-03 09:45:00,21.27,21.29,21.26,21.28,4986800.0,17.8988,17.9157,17.8904,17.9073,4986800.0
2012-07-03 09:50:00,21.28,21.29,21.26,21.29,6885200.0,17.9073,17.9157,17.8904,17.9157,6885200.0
2012-07-03 09:55:00,21.29,21.33,21.28,21.32,11004000.0,17.9157,17.9493,17.9073,17.9409,11004000.0
2012-07-03 10:00:00,21.33,21.34,21.31,21.34,10315200.0,17.9493,17.9577,17.9325,17.9577,10315200.0
2012-07-03 10:05:00,21.34,21.36,21.33,21.36,10203200.0,17.9577,17.9746,17.9493,17.9746,10203200.0
2012-07-03 10:10:00,21.36,21.36,21.31,21.33,8310400.0,17.9746,17.9746,17.9325,17.9493,8310400.0
2012-07-03 10:15:00,21.33,21.35,21.32,21.34,3645600.0,17.9493,17.9662,17.9409,17.9577,3645600.0
2012-07-03 10:20:00,21.34,21.36,21.33,21.35,3662400.0,17.9577,17.9746,17.9493,17.9662,3662400.0
2012-07-03 10:25:00,21.35,21.35,21.34,21.35,2363200.0,17.9662,17.9662,17.9577,17.9662,2363200.0
2012-07-03 10:30:00,21.35,21.36,21.34,21.36,2828000.0,17.9662,17.9746,17.9577,17.9746,2828000.0
2012-07-03 10:35:00,21.36,21.37,21.36,21.37,5426400.0,17.9746,17.983,17.9746,17.983,5426400.0
2012-07-03 10:40:00,21.37,21.39,21.37,21.39,6941200.0,17.983,17.9998,17.983,17.9998,6941200.0
2012-07-03 10:45:00,21.39,21.41,21.38,21.4,6907600.0,17.9998,18.0167,17.9914,18.0082,6907600.0
2012-07-03 10:50:00,21.4,21.41,21.39,21.4,4323200.0,18.0082,18.0167,17.9998,18.0082,4323200.0
2012-07-03 10:55:00,21.4,21.4,21.38,21.39,3558800.0,18.0082,18.0082,17.9914,17.9998,3558800.0
2012-07-03 11:00:00,21.39,21.4,21.38,21.4,2881200.0,17.9998,18.0082,17.9914,18.0082,2881200.0
2012-07-03 11:05:00,21.4,21.41,21.38,21.41,3945200.0,18.0082,18.0167,17.9914,18.0167,3945200.0
2012-07-03 11:10:00,21.41,21.42,21.4,21.41,4765600.0,18.0167,18.0251,18.0082,18.0167,4765600.0
2012-07-03 11:15:00,21.41,21.43,21.41,21.42,5597200.0,18.0167,18.0335,18.0167,18.0251,5597200.0
2012-07-03 11:20:00,21.42,21.43,21.42,21.42,4477200.0,18.0251,18.0335,18.0251,18.0251,4477200.0
2012-07-03 11:25:00,21.42,21.43,21.42,21.42,6927200.0,18.0251,18.0335,18.0251,18.0251,6927200.0
2012-07-03 11:30:00,21.42,21.43,21.41,21.41,4342800.0,18.0251,18.0335,18.0167,18.0167,4342800.0
2012-07-03 11:35:00,21.41,21.43,21.41,21.41,3544800.0,18.0167,18.0335,18.0167,18.0167,3544800.0
2012-07-03 11:40:00,21.41,21.42,21.41,21.41,3556000.0,18.0167,18.0251,18.0167,18.0167,3556000.0
2012-07-03 11:45:00,21.42,21.42,21.4,21.4,2240000.0,18.0251,18.0251,18.0082,18.0082,2240000.0
2012-07-03 11:50:00,21.4,21.41,21.38,21.39,5787600.0,18.0082,18.0167,17.9914,17.9998,5787600.0
2012-07-03 11:55:00,21.39,21.4,21.38,21.39,2886800.0,17.9998,18.0082,17.9914,17.9998,2886800.0
2012-07-03 12:00:00,21.39,21.41,21.39,21.41,2217600.0,17.9998,18.0167,17.9998,18.0167,2217600.0
2012-07-03 12:05:00,21.41,21.41,21.39,21.39,3480400.0,18.0167,18.0167,17.9998,17.9998,3480400.0
2012-07-03 12:10:00,21.39,21.4,21.38,21.39,2861600.0,17.9998,18.0082,17.9914,17.9998,2861600.0
2012-07-03 12:15:00,21.39,21.4,21.38,21.4,2472400.0,17.9998,18.0082,17.9914,18.0082,2472400.0
2012-07-03 12:20:00,21.4,21.41,21.39,21.41,1828400.0,18.0082,18.0167,17.9998,18.0167,1828400.0
2012-07-03 12:25:00,21.41,21.41,21.4,21.4,1307600.0,18.0167,18.0167,18.0082,18.0082,1307600.0
2012-07-03 12:30:00,21.4,21.4,21.38,21.38,2828000.0,18.0082,18.0082,17.9914,17.9914,2828000.0
2012-07-03 12:35:00,21.38,21.39,21.37,21.39,4012400.0,17.9914,17.9998,17.983,17.9998,4012400.0
2012-07-03 12:40:00,21.39,21.4,21.39,21.4,3357200.0,17.9998,18.0082,17.9998,18.0082,3357200.0
2012-07-03 12:45:00,21.39,21.4,21.38,21.39,2651600.0,17.9998,18.0082,17.9914,17.9998,2651600.0
2012-07-03 12:50:00,21.39,21.41,21.39,21.41,8094800.0,17.9998,18.0167,17.9998,18.0167,8094800.0
2012-07-03 12:55:00,21.41,21.41,21.4,21.41,8439200.0,18.0167,18.0167,18.0082,18.0167,8439200.0
2012-07-05 09:30:00,21.45,21.58,21.42,21.58,22968400.0,18.0503,18.1597,18.0251,18.1597,22968400.0
2012-07-05 09:35:00,21.58,21.62,21.57,21.6,19482400.0,18.1597,18.1934,18.1513,18.1765,19482400.0
2012-07-05 09:40:00,21.6,21.66,21.6,21.65,16506000.0,18.1765,18.227,18.1765,18.2186,16506000.0
2012-07-05 09:45:00,21.65,21.67,21.61,21.62,16584400.0,18.2186,18.2354,18.185,18.1934,16584400.0
2012-07-05 09:50:00,21.62,21.62,21.59,21.6,10183600.0,18.1934,18.1934,18.1681,18.1765,10183600.0
2012-07-05 09:55:00,21.6,21.62,21.59,21.61,6512800.0,18.1765,18.1934,18.1681,18.185,6512800.0
2012-07-05 10:00:00,21.61,21.63,21.61,21.62,6034000.0,18.185,18.2018,18.185,18.1934,6034000.0
2012-07-05 10:05:00,21.62,21.62,21.59,21.59,4687200.0,18.1934,18.1934,18.1681,18.1681,4687200.0
2012-07-05 10:10:00,21.59,21.6,21.57,21.58,8733200.0,18.1681,18.1765,18.1513,18.1597,8733200.0
2012-07-05 10:15:00,21.58,21.62,21.57,21.62,6596800.0,18.1597,18.1934,18.1513,18.1934,6596800.0
2012-07-05 10:20:00,21.62,21.62,21.61,21.62,3651200.0,18.1934,18.1934,18.185,18.1934,3651200.0
2012-07-05 10:25:00,21.62,21.63,21.61,21.62,3150000.0,18.1934,18.2018,18.185,18.1934,3150000.0
2012-07-05 10:30:00,21.62,21.66,21.62,21.66,6476400.0,18.1934,18.227,18.1934,18.227,6476400.0
2012-07-05 10:35:00,21.66,21.72,21.66,21.71,10768800.0,18.227,18.2775,18.227,18.2691,10768800.0
2012-07-05 10:40:00,21.71,21.77,21.71,21.76,10480400.0,18.2691,18.3196,18.2691,18.3112,10480400.0
2012-07-05 10:45:00,21.76,21.78,21.74,21.75,8640800.0,18.3112,18.328,18.2943,18.3028,8640800.0
2012-07-05 10:50:00,21.75,21.78,21.75,21.78,7834400.0,18.3028,18.328,18.3028,18.328,7834400.0
2012-07-05 10:55:00,21.78,21.8,21.77,21.79,10525200.0,18.328,18.3448,18.3196,18.3364,10525200.0
2012-07-05 11:00:00,21.79,21.9,21.79,21.89,14868000.0,18.3364,18.429,18.3364,18.4206,14868000.0
2012-07-05 11:05:00,21.89,21.94,21.88,21.88,18200000.0,18.4206,18.4627,18.4122,18.4122,18200000.0
2012-07-05 11:10:00,21.88,21.89,21.85,21.86,10878000.0,18.4122,18.4206,18.3869,18.3953,10878000.0
2012-07-05 11:15:00,21.86,21.89,21.85,21.89,6305600.0,18.3953,18.4206,18.3869,18.4206,6305600.0
2012-07-05 11:20:00,21.88,21.89,21.86,21.87,5034400.0,18.4122,18.4206,18.3953,18.4037,5034400.0
2012-07-05 11:25:00,21.87,21.88,21.85,21.87,3598000.0,18.4037,18.4122,18.3869,18.4037,3598000.0
2012-07-05 11:30:00,21.87,21.88,21.86,21.87,3533600.0,18.4037,18.4122,18.3953,18.4037,3533600.0
2012-07-05 11:35:00,21.87,21.88,21.8,21.81,8358000.0,18.4037,18.4122,18.3448,18.3533,8358000.0
2012-07-05 11:40:00,21.81,21.82,21.78,21.8,7730800.0,18.3533,18.3617,18.328,18.3448,7730800.0
2012-07-05 11:45:00,21.8,21.84,21.8,21.83,5535600.0,18.3448,18.3785,18.3448,18.3701,5535600.0
2012-07-05 11:50:00,21.83,21.84,21.81,21.83,2774800.0,18.3701,18.3785,18.3533,18.3701,2774800.0
2012-07-05 11:55:00,21.83,21.85,21.82,21.84,2195200.0,18.3701,18.3869,18.3617,18.3785,2195200.0
2012-07-05 12:00:00,21.84,21.88,21.83,21.87,3724000.0,18.3785,18.4122,18.3701,18.4037,3724000.0
2012-07-05 12:05:00,21.87,21.88,21.84,21.85,3368400.0,18.4037,18.4122,18.3785,18.3869,3368400.0
2012-07-05 12:10:00,21.86,21.87,21.85,21.87,1766800.0,18.3953,18.4037,18.3869,18.4037,1766800.0
2012-07-05 12:15:00,21.87,21.87,21.85,21.87,2150400.0,18.4037,18.4037,18.3869,18.4037,2150400.0
2012-07-05 12:20:00,21.87,21.88,21.86,21.87,2430400.0,18.4037,18.4122,18.3953,18.4037,2430400.0
2012-07-05 12:25:00,21.87,21.89,21.87,21.88,4191600.0,18.4037,18.4206,18.4037,18.4122,4191600.0
2012-07-05 12:30:00,21.88,21.88,21.86,21.87,3217200.0,18.4122,18.4122,18.3953,18.4037,3217200.0
2012-07-05 12:35:00,21.87,21.87,21.85,21.85,2041200.0,18.4037,18.4037,18.3869,18.3869,2041200.0
2012-07-05 12:40:00,21.86,21.86,21.85,21.85,2492000.0,18.3953,18.3953,18.3869,18.3869,2492000.0
2012-07-05 12:45:00,21.86,21.86,21.83,21.84,1982400.0,18.3953,18.3953,18.3701,18.3785,1982400.0
2012-07-05 12:50:00,21.84,21.85,21.83,21.84,2660000.0,18.3785,18.3869,18.3701,18.3785,2660000.0
2012-07-05 12:55:00,21.84,21.87,21.84,21.86,2713200.0,18.3785,18.4037,18.3785,18.3953,2713200.0
2012-07-05 13:00:00,21.86,21.87,21.85,21.85,1660400.0,18.3953,18.4037,18.3869,18.3869,1660400.0
2012-07-05 13:05:00,21.85,21.88,21.85,21.88,2111200.0,18.3869,18.4122,18.3869,18.4122,2111200.0
2012-07-05 13:10:00,21.88,21.89,21.87,21.87,2410800.0,18.4122,18.4206,18.4037,18.4037,2410800.0
2012-07-05 13:15:00,21.88,21.91,21.87,21.9,4264400.0,18.4122,18.4374,18.4037,18.429,4264400.0
2012-07-05 13:20:00,21.9,21.92,21.9,21.92,4572400.0,18.429,18.4458,18.429,18.4458,4572400.0
2012-07-05 13:25:00,21.92,21.94,21.91,21.91,7044800.0,18.4458,18.4627,18.4374,18.4374,7044800.0
2012-07-05 13:30:00,21.91,21.92,21.89,21.9,3998400.0,18.4374,18.4458,18.4206,18.429,3998400.0
2012-07-05 13:35:00,21.9,21.9,21.88,21.88,2763600.0,18.429,18.429,18.4122,18.4122,2763600.0
2012-07-05 13:40:00,21.88,21.91,21.88,21.9,1982400.0,18.4122,18.4374,18.4122,18.429,1982400.0
2012-07-05 13:45:00,21.9,21.94,21.9,21.93,4401600.0,18.429,18.4627,18.429,18.4542,4401600.0
2012-07-05 13:50:00,21.93,21.94,21.92,21.93,3413200.0,18.4542,18.4627,18.4458,18.4542,3413200.0
2012-07-05 13:55:00,21.93,21.94,21.91,21.93,3483200.0,18.4542,18.4627,18.4374,18.4542,3483200.0
2012-07-05 14:00:00,21.93,21.93,21.91,21.92,1492400.0,18.4542,18.4542,18.4374,18.4458,1492400.0
2012-07-05 14:05:00,21.93,21.93,21.9,21.9,3488800.0,18.4542,18.4542,18.429,18.429,3488800.0
2012-07-05 14:10:00,21.9,21.91,21.9,21.9,2444400.0,18.429,18.4374,18.429,18.429,2444400.0
2012-07-05 14:15:00,21.9,21.91,21.9,21.91,1125600.0,18.429,18.4374,18.429,18.4374,1125600.0
2012-07-05 14:20:00,21.91,21.92,21.9,21.91,2139200.0,18.4374,18.4458,18.429,18.4374,2139200.0
2012-07-05 14:25:00,21.92,21.92,21.9,21.9,1506400.0,18.4458,18.4458,18.429,18.429,1506400.0
2012-07-05 14:30:00,21.91,21.91,21.9,21.9,1411200.0,18.4374,18.4374,18.429,18.429,1411200.0
2012-07-05 14:35:00,21.9,21.9,21.88,21.89,4499600.0,18.429,18.429,18.4122,18.4206,4499600.0
2012-07-05 14:40:00,21.89,21.9,21.88,21.89,2234400.0,18.4206,18.429,18.4122,18.4206,2234400.0
2012-07-05 14:45:00,21.9,21.9,21.87,21.88,2844800.0,18.429,18.429,18.4037,18.4122,2844800.0
2012-07-05 14:50:00,21.88,21.88,21.81,21.81,6440000.0,18.4122,18.4122,18.3533,18.3533,6440000.0
2012-07-05 14:55:00,21.81,21.86,21.81,21.83,5342400.0,18.3533,18.3953,18.3533,18.3701,5342400.0
2012-07-05 15:00:00,21.83,21.84,21.81,21.84,4723600.0,18.3701,18.3785,18.3533,18.3785,4723600.0
2012-07-05 15:05:00,21.83,21.88,21.83,21.86,5163200.0,18.3701,18.4122,18.3701,18.3953,5163200.0
2012-07-05 15:10:00,21.86,21.88,21.85,21.86,4057200.0,18.3953,18.4122,18.3869,18.3953,4057200.0
2012-07-05 15:15:00,21.87,21.87,21.83,21.84,3662400.0,18.4037,18.4037,18.3701,18.3785,3662400.0
2012-07-05 15:20:00,21.84,21.85,21.81,21.82,3810800.0,18.3785,18.3869,18.3533,18.3617,3810800.0
2012-07-05 15:25:00,21.82,21.85,21.82,21.85,2242800.0,18.3617,18.3869,18.3617,18.3869,2242800.0
2012-07-05 15:30:00,21.85,21.86,21.82,21.86,3267600.0,18.3869,18.3953,18.3617,18.3953,3267600.0
2012-07-05 15:35:00,21.86,21.87,21.85,21.86,3995600.0,18.3953,18.4037,18.3869,18.3953,3995600.0
2012-07-05 15:40:00,21.86,21.86,21.84,21.85,3830400.0,18.3953,18.3953,18.3785,18.3869,3830400.0
2012-07-05 15:45:00,21.85,21.86,21.84,21.84,4611600.0,18.3869,18.3953,18.3785,18.3785,4611600.0
2012-07-05 15:50:00,21.84,21.85,21.81,21.83,8848000.0,18.3785,18.3869,18.3533,18.3701,8848000.0
2012-07-05 15:55:00,21.82,21.83,21.78,21.78,14095200.0,18.3617,18.3701,18.328,18.328,14095200.0
2012-07-06 09:30:00,21.68,21.73,21.64,21.64,19362000.0,18.2439,18.2859,18.2102,18.2102,19362000.0
2012-07-06 09:35:00,21.65,21.72,21.63,21.65,12238800.0,18.2186,18.2775,18.2018,18.2186,12238800.0
2012-07-06 09:40:00,21.65,21.67,21.63,21.66,7988400.0,18.2186,18.2354,18.2018,18.227,7988400.0
2012-07-06 09:45:00,21.67,21.67,21.53,21.56,15111600.0,18.2354,18.2354,18.1176,18.1429,15111600.0
2012-07-06 09:50:00,21.57,21.58,21.49,21.53,10833200.0,18.1513,18.1597,18.084,18.1176,10833200.0
2012-07-06 09:55:00,21.53,21.59,21.51,21.59,11144000.0,18.1176,18.1681,18.1008,18.1681,11144000.0
2012-07-06 10:00:00,21.59,21.62,21.57,21.62,12227600.0,18.1681,18.1934,18.1513,18.1934,12227600.0
2012-07-06 10:05:00,21.62,21.62,21.58,21.58,5944400.0,18.1934,18.1934,18.1597,18.1597,5944400.0
2012-07-06 10:10:00,21.58,21.58,21.56,21.57,5392800.0,18.1597,18.1597,18.1429,18.1513,5392800.0
2012-07-06 10:15:00,21.58,21.58,21.56,21.58,4746000.0,18.1597,18.1597,18.1429,18.1597,4746000.0
2012-07-06 10:20:00,21.58,21.61,21.57,21.61,5471200.0,18.1597,18.185,18.1513,18.185,5471200.0
2012-07-06 10:25:00,21.61,21.62,21.58,21.58,4267200.0,18.185,18.1934,18.1597,18.1597,4267200.0
2012-07-06 10:30:00,21.58,21.59,21.56,21.57,4810400.0,18.1597,18.1681,18.1429,18.1513,4810400.0
2012-07-06 10:35:00,21.57,21.59,21.56,21.59,4471600.0,18.1513,18.1681,18.1429,18.1681,4471600.0
2012-07-06 10:40:00,21.59,21.61,21.58,21.58,3897600.0,18.1681,18.185,18.1597,18.1597,3897600.0
2012-07-06 10:45:00,21.58,21.58,21.56,21.57,4009600.0,18.1597,18.1597,18.1429,18.1513,4009600.0
2012-07-06 10:50:00,21.57,21.58,21.53,21.54,6739600.0,18.1513,18.1597,18.1176,18.126,6739600.0
2012-07-06 10:55:00,21.54,21.58,21.54,21.56,4093600.0,18.126,18.1597,18.126,18.1429,4093600.0
2012-07-06 11:00:00,21.56,21.57,21.53,21.56,3640000.0,18.1429,18.1513,18.1176,18.1429,3640000.0
2012-07-06 11:05:00,21.56,21.58,21.55,21.55,2612400.0,18.1429,18.1597,18.1345,18.1345,2612400.0
2012-07-06 11:10:00,21.55,21.56,21.53,21.54,3309600.0,18.1345,18.1429,18.1176,18.126,3309600.0
2012-07-06 11:15:00,21.54,21.54,21.5,21.53,7476000.0,18.126,18.126,18.0924,18.1176,7476000.0
2012-07-06 11:20:00,21.53,21.54,21.5,21.51,3858400.0,18.1176,18.126,18.0924,18.1008,3858400.0
2012-07-06 11:25:00,21.51,21.53,21.5,21.52,2760800.0,18.1008,18.1176,18.0924,18.1092,2760800.0
2012-07-06 11:30:00,21.51,21.52,21.5,21.51,3998400.0,18.1008,18.1092,18.0924,18.1008,3998400.0
2012-07-06 11:35:00,21.5,21.51,21.49,21.49,4832800.0,18.0924,18.1008,18.084,18.084,4832800.0
2012-07-06 11:40:00,21.49,21.54,21.49,21.53,4998000.0,18.084,18.126,18.084,18.1176,4998000.0
2012-07-06 11:45:00,21.53,21.55,21.53,21.55,3354400.0,18.1176,18.1345,18.1176,18.1345,3354400.0
2012-07-06 11:50:00,21.55,21.56,21.52,21.53,3068800.0,18.1345,18.1429,18.1092,18.1176,3068800.0
2012-07-06 11:55:00,21.52,21.53,21.51,21.53,2914800.0,18.1092,18.1176,18.1008,18.1176,2914800.0
2012-07-06 12:00:00,21.53,21.53,21.5,21.51,3332000.0,18.1176,18.1176,18.0924,18.1008,3332000.0
2012-07-06 12:05:00,21.51,21.52,21.5,21.52,1612800.0,18.1008,18.1092,18.0924,18.1092,1612800.0
2012-07-06 12:10:00,21.52,21.52,21.5,21.51,2063600.0,18.1092,18.1092,18.0924,18.1008,2063600.0
2012-07-06 12:15:00,21.51,21.53,21.51,21.53,2626400.0,18.1008,18.1176,18.1008,18.1176,2626400.0
2012-07-06 12:20:00,21.53,21.54,21.51,21.52,2430400.0,18.1176,18.126,18.1008,18.1092,2430400.0
2012-07-06 12:25:00,21.52,21.53,21.51,21.53,2332400.0,18.1092,18.1176,18.1008,18.1176,2332400.0
2012-07-06 12:30:00,21.52,21.54,21.52,21.53,3206000.0,18.1092,18.126,18.1092,18.1176,3206000.0
2012-07-06 12:35:00,21.53,21.54,21.52,21.53,1643600.0,18.1176,18.126,18.1092,18.1176,1643600.0
2012-07-06 12:40:00,21.52,21.53,21.52,21.53,1430800.0,18.1092,18.1176,18.1092,18.1176,1430800.0
2012-07-06 12:45:00,21.53,21.56,21.52,21.56,4085200.0,18.1176,18.1429,18.1092,18.1429,4085200.0
2012-07-06 12:50:00,21.56,21.57,21.55,21.56,3967600.0,18.1429,18.1513,18.1345,18.1429,3967600.0
2012-07-06 12:55:00,21.55,21.6,21.55,21.6,5821200.0,18.1345,18.1765,18.1345,18.1765,5821200.0
2012-07-06 13:00:00,21.6,21.63,21.58,21.59,7744800.0,18.1765,18.2018,18.1597,18.1681,7744800.0
2012-07-06 13:05:00,21.59,21.59,21.56,21.58,3105200.0,18.1681,18.1681,18.1429,18.1597,3105200.0
2012-07-06 13:10:00,21.58,21.58,21.55,21.56,2480800.0,18.1597,18.1597,18.1345,18.1429,2480800.0
2012-07-06 13:15:00,21.56,21.6,21.56,21.58,3544800.0,18.1429,18.1765,18.1429,18.1597,3544800.0
2012-07-06 13:20:00,21.58,21.59,21.57,21.59,1680000.0,18.1597,18.1681,18.1513,18.1681,1680000.0
2012-07-06 13:25:00,21.58,21.59,21.57,21.58,1836800.0,18.1597,18.1681,18.1513,18.1597,1836800.0
2012-07-06 13:30:00,21.58,21.58,21.56,21.57,2478000.0,18.1597,18.1597,18.1429,18.1513,2478000.0
2012-07-06 13:35:00,21.57,21.58,21.56,21.57,1971200.0,18.1513,18.1597,18.1429,18.1513,1971200.0
2012-07-06 13:40:00,21.57,21.57,21.56,21.56,1324400.0,18.1513,18.1513,18.1429,18.1429,1324400.0
2012-07-06 13:45:00,21.56,21.57,21.54,21.57,2928800.0,18.1429,18.1513,18.126,18.1513,2928800.0
2012-07-06 13:50:00,21.57,21.57,21.55,21.56,1369200.0,18.1513,18.1513,18.1345,18.1429,1369200.0
2012-07-06 13:55:00,21.56,21.56,21.55,21.56,1397200.0,18.1429,18.1429,18.1345,18.1429,1397200.0
2012-07-06 14:00:00,21.56,21.56,21.54,21.54,2100000.0,18.1429,18.1429,18.126,18.126,2100000.0
2012-07-06 14:05:00,21.54,21.55,21.54,21.54,1624000.0,18.126,18.1345,18.126,18.126,1624000.0
2012-07-06 14:10:00,21.54,21.54,21.52,21.52,4040400.0,18.126,18.126,18.1092,18.1092,4040400.0
2012-07-06 14:15:00,21.52,21.52,21.5,21.52,3858400.0,18.1092,18.1092,18.0924,18.1092,3858400.0
2012-07-06 14:20:00,21.52,21.53,21.51,21.53,2506000.0,18.1092,18.1176,18.1008,18.1176,2506000.0
2012-07-06 14:25:00,21.53,21.56,21.53,21.54,3600800.0,18.1176,18.1429,18.1176,18.126,3600800.0
2012-07-06 14:30:00,21.54,21.55,21.53,21.53,1828400.0,18.126,18.1345,18.1176,18.1176,1828400.0
2012-07-06 14:35:00,21.54,21.57,21.54,21.56,3494400.0,18.126,18.1513,18.126,18.1429,3494400.0
2012-07-06 14:40:00,21.56,21.58,21.55,21.58,2816800.0,18.1429,18.1597,18.1345,18.1597,2816800.0
2012-07-06 14:45:00,21.58,21.58,21.57,21.58,2996000.0,18.1597,18.1597,18.1513,18.1597,2996000.0
2012-07-06 14:50:00,21.58,21.6,21.57,21.6,3029600.0,18.1597,18.1765,18.1513,18.1765,3029600.0
2012-07-06 14:55:00,21.6,21.61,21.59,21.6,4435200.0,18.1765,18.185,18.1681,18.1765,4435200.0
2012-07-06 15:00:00,21.59,21.6,21.57,21.57,3180800.0,18.1681,18.1765,18.1513,18.1513,3180800.0
2012-07-06 15:05:00,21.57,21.59,21.56,21.59,2777600.0,18.1513,18.1681,18.1429,18.1681,2777600.0
2012-07-06 15:10:00,21.59,21.63,21.58,21.63,5902400.0,18.1681,18.2018,18.1597,18.2018,5902400.0
2012-07-06 15:15:00,21.63,21.67,21.62,21.67,9592800.0,18.2018,18.2354,18.1934,18.2354,9592800.0
2012-07-06 15:20:00,21.67,21.67,21.63,21.66,6893600.0,18.2354,18.2354,18.2018,18.227,6893600.0
2012-07-06 15:25:00,21.65,21.7,21.64,21.69,7918400.0,18.2186,18.2607,18.2102,18.2523,7918400.0
2012-07-06 15:30:00,21.7,21.72,21.69,21.71,10732400.0,18.2607,18.2775,18.2523,18.2691,10732400.0
2012-07-06 15:35:00,21.71,21.72,21.65,21.65,9581600.0,18.2691,18.2775,18.2186,18.2186,9581600.0
2012-07-06 15:40:00,21.65,21.71,21.65,21.67,8234800.0,18.2186,18.2691,18.2186,18.2354,8234800.0
2012-07-06 15:45:00,21.67,21.7,21.66,21.69,7716800.0,18.2354,18.2607,18.227,18.2523,7716800.0
2012-07-06 15:50:00,21.69,21.7,21.65,21.66,9444400.0,18.2523,18.2607,18.2186,18.227,9444400.0
2012-07-06 15:55:00,21.66,21.68,21.63,21.65,11947600.0,18.227,18.2439,18.2018,18.2186,11947600.0
2012-07-09 09:30:00,21.62,21.78,21.58,21.76,19247200.0,18.1934,18.328,18.1597,18.3112,19247200.0
2012-07-09 09:35:00,21.77,21.84,21.76,21.79,17357200.0,18.3196,18.3785,18.3112,18.3364,17357200.0
2012-07-09 09:40:00,21.79,21.79,21.74,21.79,11718000.0,18.3364,18.3364,18.2943,18.3364,11718000.0
2012-07-09 09:45:00,21.79,21.79,21.67,21.72,13496000.0,18.3364,18.3364,18.2354,18.2775,13496000.0
2012-07-09 09:50:00,21.72,21.76,21.7,21.75,7772800.0,18.2775,18.3112,18.2607,18.3028,7772800.0
2012-07-09 09:55:00,21.75,21.8,21.75,21.78,7128800.0,18.3028,18.3448,18.3028,18.328,7128800.0
2012-07-09 10:00:00,21.77,21.78,21.71,21.77,5854800.0,18.3196,18.328,18.2691,18.3196,5854800.0
2012-07-09 10:05:00,21.77,21.78,21.75,21.75,4519200.0,18.3196,18.328,18.3028,18.3028,4519200.0
2012-07-09 10:10:00,21.76,21.77,21.74,21.76,3343200.0,18.3112,18.3196,18.2943,18.3112,3343200.0
2012-07-09 10:15:00,21.76,21.78,21.74,21.76,5443200.0,18.3112,18.328,18.2943,18.3112,5443200.0
2012-07-09 10:20:00,21.76,21.77,21.74,21.77,3466400.0,18.3112,18.3196,18.2943,18.3196,3466400.0
2012-07-09 10:25:00,21.76,21.82,21.76,21.8,7753200.0,18.3112,18.3617,18.3112,18.3448,7753200.0
2012-07-09 10:30:00,21.8,21.82,21.75,21.76,6874000.0,18.3448,18.3617,18.3028,18.3112,6874000.0
2012-07-09 10:35:00,21.76,21.8,21.74,21.8,5356400.0,18.3112,18.3448,18.2943,18.3448,5356400.0
2012-07-09 10:40:00,21.8,21.85,21.79,21.82,9458400.0,18.3448,18.3869,18.3364,18.3617,9458400.0
2012-07-09 10:45:00,21.82,21.88,21.81,21.85,9172800.0,18.3617,18.4122,18.3533,18.3869,9172800.0
2012-07-09 10:50:00,21.85,21.88,21.84,21.86,6742400.0,18.3869,18.4122,18.3785,18.3953,6742400.0
2012-07-09 10:55:00,21.86,21.89,21.85,21.89,4410000.0,18.3953,18.4206,18.3869,18.4206,4410000.0
2012-07-09 11:00:00,21.88,21.89,21.84,21.86,4191600.0,18.4122,18.4206,18.3785,18.3953,4191600.0
2012-07-09 11:05:00,21.86,21.87,21.85,21.85,3088400.0,18.3953,18.4037,18.3869,18.3869,3088400.0
2012-07-09 11:10:00,21.85,21.87,21.84,21.86,2531200.0,18.3869,18.4037,18.3785,18.3953,2531200.0
2012-07-09 11:15:00,21.86,21.88,21.85,21.85,3032400.0,18.3953,18.4122,18.3869,18.3869,3032400.0
2012-07-09 11:20:00,21.86,21.86,21.81,21.82,4130000.0,18.3953,18.3953,18.3533,18.3617,4130000.0
2012-07-09 11:25:00,21.82,21.85,21.82,21.84,3108000.0,18.3617,18.3869,18.3617,18.3785,3108000.0
2012-07-09 11:30:00,21.84,21.85,21.83,21.83,2254000.0,18.3785,18.3869,18.3701,18.3701,2254000.0
2012-07-09 11:35:00,21.83,21.84,21.81,21.82,2898000.0,18.3701,18.3785,18.3533,18.3617,2898000.0
2012-07-09 11:40:00,21.82,21.83,21.78,21.8,5566400.0,18.3617,18.3701,18.328,18.3448,5566400.0
2012-07-09 11:45:00,21.8,21.8,21.78,21.79,2562000.0,18.3448,18.3448,18.328,18.3364,2562000.0
2012-07-09 11:50:00,21.79,21.8,21.77,21.8,2500400.0,18.3364,18.3448,18.3196,18.3448,2500400.0
2012-07-09 11:55:00,21.8,21.8,21.78,21.79,2192400.0,18.3448,18.3448,18.328,18.3364,2192400.0
2012-07-09 12:00:00,21.79,21.8,21.78,21.79,2312800.0,18.3364,18.3448,18.328,18.3364,2312800.0
2012-07-09 12:05:00,21.79,21.81,21.78,21.81,3320800.0,18.3364,18.3533,18.328,18.3533,3320800.0
2012-07-09 12:10:00,21.81,21.84,21.8,21.83,3897600.0,18.3533,18.3785,18.3448,18.3701,3897600.0
2012-07-09 12:15:00,21.84,21.84,21.82,21.83,1940400.0,18.3785,18.3785,18.3617,18.3701,1940400.0
2012-07-09 12:20:00,21.83,21.85,21.79,21.81,4060000.0,18.3701,18.3869,18.3364,18.3533,4060000.0
2012-07-09 12:25:00,21.81,21.84,21.8,21.82,4608800.0,18.3533,18.3785,18.3448,18.3617,4608800.0
2012-07-09 12:30:00,21.82,21.85,21.82,21.83,3040800.0,18.3617,18.3869,18.3617,18.3701,3040800.0
2012-07-09 12:35:00,21.83,21.84,21.82,21.84,2094400.0,18.3701,18.3785,18.3617,18.3785,2094400.0
2012-07-09 12:40:00,21.84,21.85,21.83,21.83,2422000.0,18.3785,18.3869,18.3701,18.3701,2422000.0
2012-07-09 12:45:00,21.83,21.84,21.82,21.83,1419600.0,18.3701,18.3785,18.3617,18.3701,1419600.0
2012-07-09 12:50:00,21.83,21.86,21.83,21.86,2270800.0,18.3701,18.3953,18.3701,18.3953,2270800.0
2012-07-09 12:55:00,21.85,21.86,21.85,21.85,2553600.0,18.3869,18.3953,18.3869,18.3869,2553600.0
2012-07-09 13:00:00,21.85,21.87,21.85,21.86,2592800.0,18.3869,18.4037,18.3869,18.3953,2592800.0
2012-07-09 13:05:00,21.86,21.86,21.84,21.86,3662400.0,18.3953,18.3953,18.3785,18.3953,3662400.0
2012-07-09 13:10:00,21.86,21.86,21.84,21.85,2472400.0,18.3953,18.3953,18.3785,18.3869,2472400.0
2012-07-09 13:15:00,21.85,21.85,21.84,21.85,1251600.0,18.3869,18.3869,18.3785,18.3869,1251600.0
2012-07-09 13:20:00,21.85,21.86,21.84,21.85,1475600.0,18.3869,18.3953,18.3785,18.3869,1475600.0
2012-07-09 13:25:00,21.85,21.86,21.85,21.86,2458400.0,18.3869,18.3953,18.3869,18.3953,2458400.0
2012-07-09 13:30:00,21.86,21.86,21.86,21.86,1274000.0,18.3953,18.3953,18.3953,18.3953,1274000.0
2012-07-09 13:35:00,21.86,21.88,21.86,21.87,2987600.0,18.3953,18.4122,18.3953,18.4037,2987600.0
2012-07-09 13:40:00,21.87,21.89,21.87,21.89,3841600.0,18.4037,18.4206,18.4037,18.4206,3841600.0
2012-07-09 13:45:00,21.89,21.92,21.89,21.91,5454400.0,18.4206,18.4458,18.4206,18.4374,5454400.0
2012-07-09 13:50:00,21.92,21.92,21.88,21.9,3645600.0,18.4458,18.4458,18.4122,18.429,3645600.0
2012-07-09 13:55:00,21.9,21.9,21.89,21.9,1671600.0,18.429,18.429,18.4206,18.429,1671600.0
2012-07-09 14:00:00,21.9,21.9,21.87,21.89,2455600.0,18.429,18.429,18.4037,18.4206,2455600.0
2012-07-09 14:05:00,21.89,21.91,21.89,21.9,2402400.0,18.4206,18.4374,18.4206,18.429,2402400.0
2012-07-09 14:10:00,21.9,21.91,21.88,21.88,2142000.0,18.429,18.4374,18.4122,18.4122,2142000.0
2012-07-09 14:15:00,21.88,21.89,21.87,21.88,3038000.0,18.4122,18.4206,18.4037,18.4122,3038000.0
2012-07-09 14:20:00,21.88,21.89,21.88,21.88,2178400.0,18.4122,18.4206,18.4122,18.4122,2178400.0
2012-07-09 14:25:00,21.88,21.88,21.86,21.87,1926400.0,18.4122,18.4122,18.3953,18.4037,1926400.0
2012-07-09 14:30:00,21.87,21.89,21.87,21.88,1979600.0,18.4037,18.4206,18.4037,18.4122,1979600.0
2012-07-09 14:35:00,21.89,21.89,21.87,21.88,2066400.0,18.4206,18.4206,18.4037,18.4122,2066400.0
2012-07-09 14:40:00,21.87,21.87,21.84,21.84,4382000.0,18.4037,18.4037,18.3785,18.3785,4382000.0
2012-07-09 14:45:00,21.84,21.84,21.79,21.81,7700000.0,18.3785,18.3785,18.3364,18.3533,7700000.0
2012-07-09 14:50:00,21.81,21.84,21.8,21.83,4250400.0,18.3533,18.3785,18.3448,18.3701,4250400.0
2012-07-09 14:55:00,21.83,21.84,21.82,21.83,2262400.0,18.3701,18.3785,18.3617,18.3701,2262400.0
2012-07-09 15:00:00,21.82,21.85,21.82,21.85,2996000.0,18.3617,18.3869,18.3617,18.3869,2996000.0
2012-07-09 15:05:00,21.85,21.87,21.84,21.85,3757600.0,18.3869,18.4037,18.3785,18.3869,3757600.0
2012-07-09 15:10:00,21.85,21.86,21.83,21.84,2464000.0,18.3869,18.3953,18.3701,18.3785,2464000.0
2012-07-09 15:15:00,21.84,21.87,21.83,21.86,2534000.0,18.3785,18.4037,18.3701,18.3953,2534000.0
2012-07-09 15:20:00,21.86,21.87,21.84,21.87,2500400.0,18.3953,18.4037,18.3785,18.4037,2500400.0
2012-07-09 15:25:00,21.87,21.88,21.85,21.88,3236800.0,18.4037,18.4122,18.3869,18.4122,3236800.0
2012-07-09 15:30:00,21.88,21.89,21.85,21.87,3413200.0,18.4122,18.4206,18.3869,18.4037,3413200.0
2012-07-09 15:35:00,21.87,21.88,21.86,21.87,2791600.0,18.4037,18.4122,18.3953,18.4037,2791600.0
2012-07-09 15:40:00,21.87,21.9,21.86,21.89,4342800.0,18.4037,18.429,18.3953,18.4206,4342800.0
2012-07-09 15:45:00,21.89,21.91,21.88,21.9,5989200.0,18.4206,18.4374,18.4122,18.429,5989200.0
2012-07-09 15:50:00,21.9,21.9,21.88,21.9,7142800.0,18.429,18.429,18.4122,18.429,7142800.0
2012-07-09 15:55:00,21.9,21.93,21.9,21.92,14274400.0,18.429,18.4542,18.429,18.4458,14274400.0
2012-07-10 09:30:00,22.07,22.14,22.06,22.09,30046800.0,18.572,18.631,18.5636,18.5889,30046800.0
2012-07-10 09:35:00,22.09,22.11,22.04,22.11,17116400.0,18.5889,18.6057,18.5468,18.6057,17116400.0
2012-07-10 09:40:00,22.11,22.12,22.05,22.05,14131600.0,18.6057,18.6141,18.5552,18.5552,14131600.0
2012-07-10 09:45:00,22.05,22.08,22.03,22.05,12168800.0,18.5552,18.5805,18.5384,18.5552,12168800.0
2012-07-10 09:50:00,22.05,22.1,22.04,22.09,7912800.0,18.5552,18.5973,18.5468,18.5889,7912800.0
2012-07-10 09:55:00,22.09,22.1,22.06,22.06,6073200.0,18.5889,18.5973,18.5636,18.5636,6073200.0
2012-07-10 10:00:00,22.07,22.1,22.06,22.09,7117600.0,18.572,18.5973,18.5636,18.5889,7117600.0
2012-07-10 10:05:00,22.1,22.1,22.02,22.02,11919600.0,18.5973,18.5973,18.53,18.53,11919600.0
2012-07-10 10:10:00,22.03,22.07,22.02,22.03,7994000.0,18.5384,18.572,18.53,18.5384,7994000.0
2012-07-10 10:15:00,22.04,22.05,21.96,21.96,13403600.0,18.5468,18.5552,18.4795,18.4795,13403600.0
2012-07-10 10:20:00,21.97,22.03,21.96,22.03,9814000.0,18.4879,18.5384,18.4795,18.5384,9814000.0
2012-07-10 10:25:00,22.03,22.04,22.02,22.04,5905200.0,18.5384,18.5468,18.53,18.5468,5905200.0
2012-07-10 10:30:00,22.04,22.07,22.03,22.04,6176800.0,18.5468,18.572,18.5384,18.5468,6176800.0
2012-07-10 10:35:00,22.04,22.04,21.99,22.0,6804000.0,18.5468,18.5468,18.5047,18.5131,6804000.0
2012-07-10 10:40:00,22.0,22.04,22.0,22.03,5625200.0,18.5131,18.5468,18.5131,18.5384,5625200.0
2012-07-10 10:45:00,22.03,22.03,22.0,22.0,4300800.0,18.5384,18.5384,18.5131,18.5131,4300800.0
2012-07-10 10:50:00,22.0,22.02,21.98,21.99,5196800.0,18.5131,18.53,18.4963,18.5047,5196800.0
2012-07-10 10:55:00,21.99,22.0,21.95,21.97,6162800.0,18.5047,18.5131,18.4711,18.4879,6162800.0
2012-07-10 11:00:00,21.97,21.97,21.92,21.95,8173200.0,18.4879,18.4879,18.4458,18.4711,8173200.0
2012-07-10 11:05:00,21.95,21.97,21.89,21.9,6960800.0,18.4711,18.4879,18.4206,18.429,6960800.0
2012-07-10 11:10:00,21.9,21.9,21.86,21.88,10738000.0,18.429,18.429,18.3953,18.4122,10738000.0
2012-07-10 11:15:00,21.88,21.91,21.87,21.89,4692800.0,18.4122,18.4374,18.4037,18.4206,4692800.0
2012-07-10 11:20:00,21.89,21.95,21.89,21.95,6434400.0,18.4206,18.4711,18.4206,18.4711,6434400.0
2012-07-10 11:25:00,21.94,21.98,21.93,21.96,8201200.0,18.4627,18.4963,18.4542,18.4795,8201200.0
2012-07-10 11:30:00,21.96,21.98,21.95,21.96,4998000.0,18.4795,18.4963,18.4711,18.4795,4998000.0
2012-07-10 11:35:00,21.97,21.97,21.95,21.97,2629200.0,18.4879,18.4879,18.4711,18.4879,2629200.0
2012-07-10 11:40:00,21.97,21.97,21.94,21.95,2872800.0,18.4879,18.4879,18.4627,18.4711,2872800.0
2012-07-10 11:45:00,21.95,21.96,21.93,21.96,3390800.0,18.4711,18.4795,18.4542,18.4795,3390800.0
2012-07-10 11:50:00,21.96,21.96,21.95,21.96,1864800.0,18.4795,18.4795,18.4711,18.4795,1864800.0
2012-07-10 11:55:00,21.95,21.96,21.94,21.95,2242800.0,18.4711,18.4795,18.4627,18.4711,2242800.0
2012-07-10 12:00:00,21.95,21.96,21.93,21.95,2130800.0,18.4711,18.4795,18.4542,18.4711,2130800.0
2012-07-10 12:05:00,21.95,21.96,21.91,21.92,3679200.0,18.4711,18.4795,18.4374,18.4458,3679200.0
2012-07-10 12:10:00,21.92,21.93,21.88,21.9,3458000.0,18.4458,18.4542,18.4122,18.429,3458000.0
2012-07-10 12:15:00,21.9,21.91,21.89,21.9,2256800.0,18.429,18.4374,18.4206,18.429,2256800.0
2012-07-10 12:20:00,21.9,21.95,21.9,21.93,2615200.0,18.429,18.4711,18.429,18.4542,2615200.0
2012-07-10 12:25:00,21.93,21.95,21.92,21.93,2682400.0,18.4542,18.4711,18.4458,18.4542,2682400.0
2012-07-10 12:30:00,21.93,21.95,21.92,21.94,1632400.0,18.4542,18.4711,18.4458,18.4627,1632400.0
2012-07-10 12:35:00,21.94,21.96,21.92,21.96,2394000.0,18.4627,18.4795,18.4458,18.4795,2394000.0
2012-07-10 12:40:00,21.96,21.99,21.96,21.97,5754000.0,18.4795,18.5047,18.4795,18.4879,5754000.0
2012-07-10 12:45:00,21.97,21.99,21.96,21.96,2290400.0,18.4879,18.5047,18.4795,18.4795,2290400.0
2012-07-10 12:50:00,21.96,21.96,21.95,21.96,1338400.0,18.4795,18.4795,18.4711,18.4795,1338400.0
2012-07-10 12:55:00,21.96,21.96,21.95,21.95,1279600.0,18.4795,18.4795,18.4711,18.4711,1279600.0
2012-07-10 13:00:00,21.95,21.96,21.93,21.94,2142000.0,18.4711,18.4795,18.4542,18.4627,2142000.0
2012-07-10 13:05:00,21.94,21.96,21.93,21.95,1906800.0,18.4627,18.4795,18.4542,18.4711,1906800.0
2012-07-10 13:10:00,21.96,21.97,21.95,21.97,2186800.0,18.4795,18.4879,18.4711,18.4879,2186800.0
2012-07-10 13:15:00,21.97,21.98,21.97,21.98,2184000.0,18.4879,18.4963,18.4879,18.4963,2184000.0
2012-07-10 13:20:00,21.98,22.0,21.96,21.98,3547600.0,18.4963,18.5131,18.4795,18.4963,3547600.0
2012-07-10 13:25:00,21.98,21.98,21.92,21.92,5334000.0,18.4963,18.4963,18.4458,18.4458,5334000.0
2012-07-10 13:30:00,21.92,21.94,21.9,21.93,4533200.0,18.4458,18.4627,18.429,18.4542,4533200.0
2012-07-10 13:35:00,21.93,21.95,21.92,21.92,3172400.0,18.4542,18.4711,18.4458,18.4458,3172400.0
2012-07-10 13:40:00,21.92,21.95,21.91,21.94,2968000.0,18.4458,18.4711,18.4374,18.4627,2968000.0
2012-07-10 13:45:00,21.94,21.95,21.92,21.93,2301600.0,18.4627,18.4711,18.4458,18.4542,2301600.0
2012-07-10 13:50:00,21.92,21.96,21.92,21.95,2251200.0,18.4458,18.4795,18.4458,18.4711,2251200.0
2012-07-10 13:55:00,21.95,21.95,21.93,21.93,1710800.0,18.4711,18.4711,18.4542,18.4542,1710800.0
2012-07-10 14:00:00,21.93,21.93,21.9,21.92,3528000.0,18.4542,18.4542,18.429,18.4458,3528000.0
2012-07-10 14:05:00,21.92,21.93,21.91,21.91,2391200.0,18.4458,18.4542,18.4374,18.4374,2391200.0
2012-07-10 14:10:00,21.91,21.91,21.89,21.89,3914400.0,18.4374,18.4374,18.4206,18.4206,3914400.0
2012-07-10 14:15:00,21.89,21.89,21.84,21.85,4936400.0,18.4206,18.4206,18.3785,18.3869,4936400.0
2012-07-10 14:20:00,21.86,21.87,21.83,21.83,5989200.0,18.3953,18.4037,18.3701,18.3701,5989200.0
2012-07-10 14:25:00,21.83,21.86,21.8,21.81,4995200.0,18.3701,18.3953,18.3448,18.3533,4995200.0
2012-07-10 14:30:00,21.81,21.81,21.74,21.76,13773200.0,18.3533,18.3533,18.2943,18.3112,13773200.0
2012-07-10 14:35:00,21.76,21.81,21.74,21.81,8458800.0,18.3112,18.3533,18.2943,18.3533,8458800.0
2012-07-10 14:40:00,21.81,21.84,21.8,21.8,9164400.0,18.3533,18.3785,18.3448,18.3448,9164400.0
2012-07-10 14:45:00,21.8,21.82,21.78,21.79,3682000.0,18.3448,18.3617,18.328,18.3364,3682000.0
2012-07-10 14:50:00,21.78,21.78,21.71,21.73,7966000.0,18.328,18.328,18.2691,18.2859,7966000.0
2012-07-10 14:55:00,21.73,21.74,21.68,21.71,9651600.0,18.2859,18.2943,18.2439,18.2691,9651600.0
2012-07-10 15:00:00,21.71,21.79,21.71,21.76,6468000.0,18.2691,18.3364,18.2691,18.3112,6468000.0
2012-07-10 15:05:00,21.76,21.79,21.75,21.76,6781600.0,18.3112,18.3364,18.3028,18.3112,6781600.0
2012-07-10 15:10:00,21.76,21.77,21.72,21.73,4163600.0,18.3112,18.3196,18.2775,18.2859,4163600.0
2012-07-10 15:15:00,21.73,21.74,21.7,21.7,5742800.0,18.2859,18.2943,18.2607,18.2607,5742800.0
2012-07-10 15:20:00,21.7,21.73,21.64,21.67,6941200.0,18.2607,18.2859,18.2102,18.2354,6941200.0
2012-07-10 15:25:00,21.66,21.69,21.64,21.65,6549200.0,18.227,18.2523,18.2102,18.2186,6549200.0
2012-07-10 15:30:00,21.65,21.69,21.63,21.67,5546800.0,18.2186,18.2523,18.2018,18.2354,5546800.0
2012-07-10 15:35:00,21.67,21.68,21.64,21.67,4272800.0,18.2354,18.2439,18.2102,18.2354,4272800.0
2012-07-10 15:40:00,21.67,21.67,21.62,21.65,8246000.0,18.2354,18.2354,18.1934,18.2186,8246000.0
2012-07-10 15:45:00,21.65,21.7,21.65,21.66,8159200.0,18.2186,18.2607,18.2186,18.227,8159200.0
2012-07-10 15:50:00,21.67,21.74,21.66,21.74,10248000.0,18.2354,18.2943,18.227,18.2943,10248000.0
2012-07-10 15:55:00,21.74,21.76,21.71,21.72,10752000.0,18.2943,18.3112,18.2691,18.2775,10752000.0
2012-07-11 09:30:00,21.65,21.68,21.52,21.54,16452800.0,18.2186,18.2439,18.1092,18.126,16452800.0
2012-07-11 09:35:00,21.54,21.59,21.52,21.55,11348400.0,18.126,18.1681,18.1092,18.1345,11348400.0
2012-07-11 09:40:00,21.54,21.6,21.53,21.58,7618800.0,18.126,18.1765,18.1176,18.1597,7618800.0
2012-07-11 09:45:00,21.58,21.62,21.54,21.6,6834800.0,18.1597,18.1934,18.126,18.1765,6834800.0
2012-07-11 09:50:00,21.6,21.67,21.59,21.65,9234400.0,18.1765,18.2354,18.1681,18.2186,9234400.0
2012-07-11 09:55:00,21.65,21.7,21.62,21.63,10287200.0,18.2186,18.2607,18.1934,18.2018,10287200.0
2012-07-11 10:00:00,21.63,21.66,21.61,21.63,5633600.0,18.2018,18.227,18.185,18.2018,5633600.0
2012-07-11 10:05:00,21.63,21.69,21.62,21.67,6798400.0,18.2018,18.2523,18.1934,18.2354,6798400.0
2012-07-11 10:10:00,21.67,21.68,21.63,21.64,5009200.0,18.2354,18.2439,18.2018,18.2102,5009200.0
2012-07-11 10:15:00,21.64,21.67,21.61,21.66,3791200.0,18.2102,18.2354,18.185,18.227,3791200.0
2012-07-11 10:20:00,21.66,21.68,21.63,21.65,4715200.0,18.227,18.2439,18.2018,18.2186,4715200.0
2012-07-11 10:25:00,21.65,21.67,21.59,21.61,5185600.0,18.2186,18.2354,18.1681,18.185,5185600.0
2012-07-11 10:30:00,21.61,21.62,21.57,21.59,4043200.0,18.185,18.1934,18.1513,18.1681,4043200.0
2012-07-11 10:35:00,21.59,21.6,21.58,21.59,2870000.0,18.1681,18.1765,18.1597,18.1681,2870000.0
2012-07-11 10:40:00,21.58,21.59,21.56,21.59,2808400.0,18.1597,18.1681,18.1429,18.1681,2808400.0
2012-07-11 10:45:00,21.59,21.59,21.54,21.56,3043600.0,18.1681,18.1681,18.126,18.1429,3043600.0
2012-07-11 10:50:00,21.56,21.57,21.53,21.56,3080000.0,18.1429,18.1513,18.1176,18.1429,3080000.0
2012-07-11 10:55:00,21.56,21.56,21.49,21.5,7848400.0,18.1429,18.1429,18.084,18.0924,7848400.0
2012-07-11 11:00:00,21.5,21.53,21.49,21.52,6795600.0,18.0924,18.1176,18.084,18.1092,6795600.0
2012-07-11 11:05:00,21.52,21.57,21.52,21.55,4216800.0,18.1092,18.1513,18.1092,18.1345,4216800.0
2012-07-11 11:10:00,21.55,21.55,21.52,21.53,2788800.0,18.1345,18.1345,18.1092,18.1176,2788800.0
2012-07-11 11:15:00,21.52,21.53,21.51,21.52,2816800.0,18.1092,18.1176,18.1008,18.1092,2816800.0
2012-07-11 11:20:00,21.52,21.55,21.52,21.54,2027200.0,18.1092,18.1345,18.1092,18.126,2027200.0
2012-07-11 11:25:00,21.54,21.57,21.53,21.53,2231600.0,18.126,18.1513,18.1176,18.1176,2231600.0
2012-07-11 11:30:00,21.53,21.56,21.53,21.56,2270800.0,18.1176,18.1429,18.1176,18.1429,2270800.0
2012-07-11 11:35:00,21.56,21.58,21.56,21.56,2704800.0,18.1429,18.1597,18.1429,18.1429,2704800.0
2012-07-11 11:40:00,21.56,21.58,21.56,21.56,1512000.0,18.1429,18.1597,18.1429,18.1429,1512000.0
2012-07-11 11:45:00,21.56,21.57,21.54,21.56,1988000.0,18.1429,18.1513,18.126,18.1429,1988000.0
2012-07-11 11:50:00,21.56,21.58,21.55,21.58,1195600.0,18.1429,18.1597,18.1345,18.1597,1195600.0
2012-07-11 11:55:00,21.58,21.59,21.54,21.56,3108000.0,18.1597,18.1681,18.126,18.1429,3108000.0
2012-07-11 12:00:00,21.56,21.58,21.54,21.55,1965600.0,18.1429,18.1597,18.126,18.1345,1965600.0
2012-07-11 12:05:00,21.55,21.55,21.51,21.51,2620800.0,18.1345,18.1345,18.1008,18.1008,2620800.0
2012-07-11 12:10:00,21.52,21.54,21.51,21.53,2430400.0,18.1092,18.126,18.1008,18.1176,2430400.0
2012-07-11 12:15:00,21.52,21.54,21.52,21.53,1587600.0,18.1092,18.126,18.1092,18.1176,1587600.0
2012-07-11 12:20:00,21.54,21.54,21.52,21.53,1534400.0,18.126,18.126,18.1092,18.1176,1534400.0
2012-07-11 12:25:00,21.53,21.54,21.52,21.53,1212400.0,18.1176,18.126,18.1092,18.1176,1212400.0
2012-07-11 12:30:00,21.53,21.54,21.53,21.53,1316000.0,18.1176,18.126,18.1176,18.1176,1316000.0
2012-07-11 12:35:00,21.54,21.55,21.52,21.54,1870400.0,18.126,18.1345,18.1092,18.126,1870400.0
2012-07-11 12:40:00,21.54,21.59,21.54,21.58,2713200.0,18.126,18.1681,18.126,18.1597,2713200.0
2012-07-11 12:45:00,21.58,21.6,21.58,21.59,3032400.0,18.1597,18.1765,18.1597,18.1681,3032400.0
2012-07-11 12:50:00,21.59,21.59,21.58,21.58,1797600.0,18.1681,18.1681,18.1597,18.1597,1797600.0
2012-07-11 12:55:00,21.58,21.64,21.57,21.64,3136000.0,18.1597,18.2102,18.1513,18.2102,3136000.0
2012-07-11 13:00:00,21.64,21.64,21.58,21.59,3444000.0,18.2102,18.2102,18.1597,18.1681,3444000.0
2012-07-11 13:05:00,21.6,21.61,21.57,21.58,2018800.0,18.1765,18.185,18.1513,18.1597,2018800.0
2012-07-11 13:10:00,21.58,21.59,21.56,21.57,1845200.0,18.1597,18.1681,18.1429,18.1513,1845200.0
2012-07-11 13:15:00,21.56,21.57,21.54,21.54,2433200.0,18.1429,18.1513,18.126,18.126,2433200.0
2012-07-11 13:20:00,21.54,21.56,21.54,21.55,1402800.0,18.126,18.1429,18.126,18.1345,1402800.0
2012-07-11 13:25:00,21.55,21.57,21.55,21.56,1145200.0,18.1345,18.1513,18.1345,18.1429,1145200.0
2012-07-11 13:30:00,21.56,21.57,21.54,21.55,1198400.0,18.1429,18.1513,18.126,18.1345,1198400.0
2012-07-11 13:35:00,21.55,21.56,21.54,21.55,1131200.0,18.1345,18.1429,18.126,18.1345,1131200.0
2012-07-11 13:40:00,21.55,21.56,21.54,21.54,1010800.0,18.1345,18.1429,18.126,18.126,1010800.0
2012-07-11 13:45:00,21.55,21.56,21.55,21.56,1649200.0,18.1345,18.1429,18.1345,18.1429,1649200.0
2012-07-11 13:50:00,21.56,21.6,21.55,21.58,2634800.0,18.1429,18.1765,18.1345,18.1597,2634800.0
2012-07-11 13:55:00,21.58,21.62,21.58,21.59,3091200.0,18.1597,18.1934,18.1597,18.1681,3091200.0
2012-07-11 14:00:00,21.59,21.62,21.5,21.52,8719200.0,18.1681,18.1934,18.0924,18.1092,8719200.0
2012-07-11 14:05:00,21.51,21.52,21.47,21.5,8778000.0,18.1008,18.1092,18.0671,18.0924,8778000.0
2012-07-11 14:10:00,21.5,21.53,21.47,21.51,5502000.0,18.0924,18.1176,18.0671,18.1008,5502000.0
2012-07-11 14:15:00,21.51,21.53,21.49,21.5,2856000.0,18.1008,18.1176,18.084,18.0924,2856000.0
2012-07-11 14:20:00,21.5,21.52,21.45,21.45,7078400.0,18.0924,18.1092,18.0503,18.0503,7078400.0
2012-07-11 14:25:00,21.45,21.45,21.36,21.39,16234400.0,18.0503,18.0503,17.9746,17.9998,16234400.0
2012-07-11 14:30:00,21.39,21.4,21.33,21.36,13272000.0,17.9998,18.0082,17.9493,17.9746,13272000.0
2012-07-11 14:35:00,21.36,21.39,21.34,21.37,7831600.0,17.9746,17.9998,17.9577,17.983,7831600.0
2012-07-11 14:40:00,21.36,21.38,21.34,21.37,7711200.0,17.9746,17.9914,17.9577,17.983,7711200.0
2012-07-11 14:45:00,21.36,21.38,21.33,21.36,7554400.0,17.9746,17.9914,17.9493,17.9746,7554400.0
2012-07-11 14:50:00,21.36,21.39,21.35,21.36,5754000.0,17.9746,17.9998,17.9662,17.9746,5754000.0
2012-07-11 14:55:00,21.36,21.39,21.35,21.36,3981600.0,17.9746,17.9998,17.9662,17.9746,3981600.0
2012-07-11 15:00:00,21.37,21.42,21.36,21.42,5852000.0,17.983,18.0251,17.9746,18.0251,5852000.0
2012-07-11 15:05:00,21.42,21.48,21.4,21.46,8324400.0,18.0251,18.0756,18.0082,18.0587,8324400.0
2012-07-11 15:10:00,21.46,21.47,21.43,21.47,5737200.0,18.0587,18.0671,18.0335,18.0671,5737200.0
2012-07-11 15:15:00,21.46,21.5,21.44,21.5,6188000.0,18.0587,18.0924,18.0419,18.0924,6188000.0
2012-07-11 15:20:00,21.5,21.5,21.47,21.48,5292000.0,18.0924,18.0924,18.0671,18.0756,5292000.0
2012-07-11 15:25:00,21.48,21.49,21.43,21.45,4776800.0,18.0756,18.084,18.0335,18.0503,4776800.0
2012-07-11 15:30:00,21.45,21.48,21.4,21.47,5838000.0,18.0503,18.0756,18.0082,18.0671,5838000.0
2012-07-11 15:35:00,21.47,21.49,21.45,21.48,4446400.0,18.0671,18.084,18.0503,18.0756,4446400.0
2012-07-11 15:40:00,21.48,21.53,21.48,21.53,7588000.0,18.0756,18.1176,18.0756,18.1176,7588000.0
2012-07-11 15:45:00,21.53,21.58,21.52,21.58,11102000.0,18.1176,18.1597,18.1092,18.1597,11102000.0
2012-07-11 15:50:00,21.58,21.63,21.58,21.62,11118800.0,18.1597,18.2018,18.1597,18.1934,11118800.0
2012-07-11 15:55:00,21.61,21.62,21.56,21.59,10883600.0,18.185,18.1934,18.1429,18.1681,10883600.0
2012-07-12 09:30:00,21.44,21.48,21.41,21.43,15481200.0,18.0419,18.0756,18.0167,18.0335,15481200.0
2012-07-12 09:35:00,21.43,21.51,21.42,21.47,12868800.0,18.0335,18.1008,18.0251,18.0671,12868800.0
2012-07-12 09:40:00,21.46,21.48,21.42,21.43,8240400.0,18.0587,18.0756,18.0251,18.0335,8240400.0
2012-07-12 09:45:00,21.43,21.48,21.41,21.41,8033200.0,18.0335,18.0756,18.0167,18.0167,8033200.0
2012-07-12 09:50:00,21.41,21.42,21.34,21.37,12580400.0,18.0167,18.0251,17.9577,17.983,12580400.0
2012-07-12 09:55:00,21.37,21.38,21.3,21.36,9657200.0,17.983,17.9914,17.9241,17.9746,9657200.0
2012-07-12 10:00:00,21.35,21.36,21.31,21.34,6501600.0,17.9662,17.9746,17.9325,17.9577,6501600.0
2012-07-12 10:05:00,21.35,21.35,21.29,21.3,7571200.0,17.9662,17.9662,17.9157,17.9241,7571200.0
2012-07-12 10:10:00,21.3,21.35,21.29,21.33,5493600.0,17.9241,17.9662,17.9157,17.9493,5493600.0
2012-07-12 10:15:00,21.33,21.33,21.27,21.31,5409600.0,17.9493,17.9493,17.8988,17.9325,5409600.0
2012-07-12 10:20:00,21.31,21.33,21.28,21.31,6521200.0,17.9325,17.9493,17.9073,17.9325,6521200.0
2012-07-12 10:25:00,21.31,21.31,21.21,21.28,6778800.0,17.9325,17.9325,17.8484,17.9073,6778800.0
2012-07-12 10:30:00,21.28,21.29,21.25,21.26,9226000.0,17.9073,17.9157,17.882,17.8904,9226000.0
2012-07-12 10:35:00,21.26,21.27,21.22,21.23,6675200.0,17.8904,17.8988,17.8568,17.8652,6675200.0
2012-07-12 10:40:00,21.22,21.24,21.17,21.19,9312800.0,17.8568,17.8736,17.8147,17.8315,9312800.0
2012-07-12 10:45:00,21.19,21.23,21.17,21.23,7126000.0,17.8315,17.8652,17.8147,17.8652,7126000.0
2012-07-12 10:50:00,21.23,21.25,21.2,21.24,6725600.0,17.8652,17.882,17.8399,17.8736,6725600.0
2012-07-12 10:55:00,21.24,21.28,21.23,21.27,6658400.0,17.8736,17.9073,17.8652,17.8988,6658400.0
2012-07-12 11:00:00,21.26,21.32,21.26,21.3,7705600.0,17.8904,17.9409,17.8904,17.9241,7705600.0
2012-07-12 11:05:00,21.3,21.32,21.28,21.28,6322400.0,17.9241,17.9409,17.9073,17.9073,6322400.0
2012-07-12 11:10:00,21.28,21.29,21.26,21.28,3466400.0,17.9073,17.9157,17.8904,17.9073,3466400.0
2012-07-12 11:15:00,21.28,21.31,21.26,21.29,4746000.0,17.9073,17.9325,17.8904,17.9157,4746000.0
2012-07-12 11:20:00,21.29,21.33,21.29,21.29,3819200.0,17.9157,17.9493,17.9157,17.9157,3819200.0
2012-07-12 11:25:00,21.29,21.33,21.29,21.32,4244800.0,17.9157,17.9493,17.9157,17.9409,4244800.0
2012-07-12 11:30:00,21.32,21.35,21.32,21.33,5849200.0,17.9409,17.9662,17.9409,17.9493,5849200.0
2012-07-12 11:35:00,21.33,21.34,21.32,21.33,2584400.0,17.9493,17.9577,17.9409,17.9493,2584400.0
2012-07-12 11:40:00,21.33,21.34,21.32,21.34,2153200.0,17.9493,17.9577,17.9409,17.9577,2153200.0
2012-07-12 11:45:00,21.34,21.37,21.34,21.37,3796800.0,17.9577,17.983,17.9577,17.983,3796800.0
2012-07-12 11:50:00,21.37,21.38,21.35,21.37,4032000.0,17.983,17.9914,17.9662,17.983,4032000.0
2012-07-12 11:55:00,21.37,21.42,21.37,21.4,7173600.0,17.983,18.0251,17.983,18.0082,7173600.0
2012-07-12 12:00:00,21.4,21.42,21.39,21.41,5185600.0,18.0082,18.0251,17.9998,18.0167,5185600.0
2012-07-12 12:05:00,21.41,21.42,21.4,21.41,3785600.0,18.0167,18.0251,18.0082,18.0167,3785600.0
2012-07-12 12:10:00,21.41,21.42,21.38,21.39,2889600.0,18.0167,18.0251,17.9914,17.9998,2889600.0
2012-07-12 12:15:00,21.39,21.4,21.36,21.37,3278800.0,17.9998,18.0082,17.9746,17.983,3278800.0
2012-07-12 12:20:00,21.38,21.38,21.35,21.36,2741200.0,17.9914,17.9914,17.9662,17.9746,2741200.0
2012-07-12 12:25:00,21.37,21.38,21.35,21.37,1789200.0,17.983,17.9914,17.9662,17.983,1789200.0
2012-07-12 12:30:00,21.37,21.38,21.35,21.35,3026800.0,17.983,17.9914,17.9662,17.9662,3026800.0
2012-07-12 12:35:00,21.35,21.36,21.34,21.35,1304800.0,17.9662,17.9746,17.9577,17.9662,1304800.0
2012-07-12 12:40:00,21.35,21.36,21.35,21.36,980000.0,17.9662,17.9746,17.9662,17.9746,980000.0
2012-07-12 12:45:00,21.35,21.37,21.35,21.36,2130800.0,17.9662,17.983,17.9662,17.9746,2130800.0
2012-07-12 12:50:00,21.36,21.36,21.34,21.34,2310000.0,17.9746,17.9746,17.9577,17.9577,2310000.0
2012-07-12 12:55:00,21.35,21.37,21.34,21.36,2060800.0,17.9662,17.983,17.9577,17.9746,2060800.0
2012-07-12 13:00:00,21.36,21.4,21.36,21.39,3693200.0,17.9746,18.0082,17.9746,17.9998,3693200.0
2012-07-12 13:05:00,21.4,21.46,21.39,21.44,6064800.0,18.0082,18.0587,17.9998,18.0419,6064800.0
2012-07-12 13:10:00,21.44,21.51,21.44,21.48,7952000.0,18.0419,18.1008,18.0419,18.0756,7952000.0
2012-07-12 13:15:00,21.48,21.49,21.45,21.47,4127200.0,18.0756,18.084,18.0503,18.0671,4127200.0
2012-07-12 13:20:00,21.46,21.53,21.46,21.51,6353200.0,18.0587,18.1176,18.0587,18.1008,6353200.0
2012-07-12 13:25:00,21.5,21.54,21.49,21.49,6580000.0,18.0924,18.126,18.084,18.084,6580000.0
2012-07-12 13:30:00,21.49,21.51,21.49,21.49,3035200.0,18.084,18.1008,18.084,18.084,3035200.0
2012-07-12 13:35:00,21.49,21.55,21.48,21.53,4838400.0,18.084,18.1345,18.0756,18.1176,4838400.0
2012-07-12 13:40:00,21.53,21.55,21.52,21.53,3967600.0,18.1176,18.1345,18.1092,18.1176,3967600.0
2012-07-12 13:45:00,21.53,21.55,21.5,21.53,3278800.0,18.1176,18.1345,18.0924,18.1176,3278800.0
2012-07-12 13:50:00,21.53,21.54,21.49,21.49,3886400.0,18.1176,18.126,18.084,18.084,3886400.0
2012-07-12 13:55:00,21.49,21.5,21.44,21.45,6358800.0,18.084,18.0924,18.0419,18.0503,6358800.0
2012-07-12 14:00:00,21.45,21.48,21.42,21.43,5608400.0,18.0503,18.0756,18.0251,18.0335,5608400.0
2012-07-12 14:05:00,21.43,21.48,21.43,21.47,4432400.0,18.0335,18.0756,18.0335,18.0671,4432400.0
2012-07-12 14:10:00,21.46,21.49,21.45,21.46,3595200.0,18.0587,18.084,18.0503,18.0587,3595200.0
2012-07-12 14:15:00,21.46,21.48,21.45,21.46,2262400.0,18.0587,18.0756,18.0503,18.0587,2262400.0
2012-07-12 14:20:00,21.46,21.47,21.44,21.46,1576400.0,18.0587,18.0671,18.0419,18.0587,1576400.0
2012-07-12 14:25:00,21.46,21.49,21.45,21.49,2223200.0,18.0587,18.084,18.0503,18.084,2223200.0
2012-07-12 14:30:00,21.49,21.52,21.48,21.49,3634400.0,18.084,18.1092,18.0756,18.084,3634400.0
2012-07-12 14:35:00,21.48,21.51,21.47,21.51,2214800.0,18.0756,18.1008,18.0671,18.1008,2214800.0
2012-07-12 14:40:00,21.5,21.53,21.5,21.52,2522800.0,18.0924,18.1176,18.0924,18.1092,2522800.0
2012-07-12 14:45:00,21.52,21.52,21.48,21.49,3889200.0,18.1092,18.1092,18.0756,18.084,3889200.0
2012-07-12 14:50:00,21.49,21.51,21.49,21.5,1948800.0,18.084,18.1008,18.084,18.0924,1948800.0
2012-07-12 14:55:00,21.5,21.53,21.5,21.52,2970800.0,18.0924,18.1176,18.0924,18.1092,2970800.0
2012-07-12 15:00:00,21.53,21.53,21.5,21.52,2808400.0,18.1176,18.1176,18.0924,18.1092,2808400.0
2012-07-12 15:05:00,21.52,21.53,21.48,21.5,4412800.0,18.1092,18.1176,18.0756,18.0924,4412800.0
2012-07-12 15:10:00,21.5,21.52,21.5,21.5,3561600.0,18.0924,18.1092,18.0924,18.0924,3561600.0
2012-07-12 15:15:00,21.5,21.51,21.45,21.46,5182800.0,18.0924,18.1008,18.0503,18.0587,5182800.0
2012-07-12 15:20:00,21.46,21.5,21.44,21.49,5146400.0,18.0587,18.0924,18.0419,18.084,5146400.0
2012-07-12 15:25:00,21.5,21.51,21.48,21.49,3553200.0,18.0924,18.1008,18.0756,18.084,3553200.0
2012-07-12 15:30:00,21.48,21.52,21.48,21.49,3634400.0,18.0756,18.1092,18.0756,18.084,3634400.0
2012-07-12 15:35:00,21.49,21.5,21.46,21.47,4340000.0,18.084,18.0924,18.0587,18.0671,4340000.0
2012-07-12 15:40:00,21.47,21.51,21.47,21.5,4410000.0,18.0671,18.1008,18.0671,18.0924,4410000.0
2012-07-12 15:45:00,21.49,21.51,21.47,21.47,4821600.0,18.084,18.1008,18.0671,18.0671,4821600.0
2012-07-12 15:50:00,21.47,21.48,21.4,21.41,10231200.0,18.0671,18.0756,18.0082,18.0167,10231200.0
2012-07-12 15:55:00,21.41,21.41,21.38,21.39,9531200.0,18.0167,18.0167,17.9914,17.9998,9531200.0
2012-07-13 09:30:00,21.53,21.59,21.51,21.53,13073200.0,18.1176,18.1681,18.1008,18.1176,13073200.0
2012-07-13 09:35:00,21.53,21.57,21.51,21.56,6706000.0,18.1176,18.1513,18.1008,18.1429,6706000.0
2012-07-13 09:40:00,21.56,21.58,21.52,21.56,6731200.0,18.1429,18.1597,18.1092,18.1429,6731200.0
2012-07-13 09:45:00,21.55,21.57,21.52,21.54,5482400.0,18.1345,18.1513,18.1092,18.126,5482400.0
2012-07-13 09:50:00,21.55,21.55,21.43,21.46,11121600.0,18.1345,18.1345,18.0335,18.0587,11121600.0
2012-07-13 09:55:00,21.47,21.54,21.45,21.54,8663200.0,18.0671,18.126,18.0503,18.126,8663200.0
2012-07-13 10:00:00,21.54,21.55,21.51,21.55,6692000.0,18.126,18.1345,18.1008,18.1345,6692000.0
2012-07-13 10:05:00,21.55,21.57,21.53,21.54,6428800.0,18.1345,18.1513,18.1176,18.126,6428800.0
2012-07-13 10:10:00,21.54,21.55,21.52,21.53,4650800.0,18.126,18.1345,18.1092,18.1176,4650800.0
2012-07-13 10:15:00,21.53,21.53,21.5,21.51,3430000.0,18.1176,18.1176,18.0924,18.1008,3430000.0
2012-07-13 10:20:00,21.52,21.52,21.48,21.51,5320000.0,18.1092,18.1092,18.0756,18.1008,5320000.0
2012-07-13 10:25:00,21.51,21.51,21.49,21.51,2153200.0,18.1008,18.1008,18.084,18.1008,2153200.0
2012-07-13 10:30:00,21.51,21.53,21.5,21.51,2976400.0,18.1008,18.1176,18.0924,18.1008,2976400.0
2012-07-13 10:35:00,21.51,21.53,21.51,21.52,2052400.0,18.1008,18.1176,18.1008,18.1092,2052400.0
2012-07-13 10:40:00,21.52,21.55,21.52,21.53,3180800.0,18.1092,18.1345,18.1092,18.1176,3180800.0
2012-07-13 10:45:00,21.53,21.56,21.53,21.55,2752400.0,18.1176,18.1429,18.1176,18.1345,2752400.0
2012-07-13 10:50:00,21.55,21.55,21.53,21.54,2413600.0,18.1345,18.1345,18.1176,18.126,2413600.0
2012-07-13 10:55:00,21.54,21.54,21.51,21.52,1722000.0,18.126,18.126,18.1008,18.1092,1722000.0
2012-07-13 11:00:00,21.52,21.53,21.5,21.52,2346400.0,18.1092,18.1176,18.0924,18.1092,2346400.0
2012-07-13 11:05:00,21.52,21.53,21.51,21.52,1276800.0,18.1092,18.1176,18.1008,18.1092,1276800.0
2012-07-13 11:10:00,21.52,21.52,21.5,21.5,2492000.0,18.1092,18.1092,18.0924,18.0924,2492000.0
2012-07-13 11:15:00,21.5,21.52,21.5,21.51,1453200.0,18.0924,18.1092,18.0924,18.1008,1453200.0
2012-07-13 11:20:00,21.51,21.52,21.47,21.48,3676400.0,18.1008,18.1092,18.0671,18.0756,3676400.0
2012-07-13 11:25:00,21.48,21.49,21.48,21.48,1996400.0,18.0756,18.084,18.0756,18.0756,1996400.0
2012-07-13 11:30:00,21.48,21.52,21.48,21.51,3267600.0,18.0756,18.1092,18.0756,18.1008,3267600.0
2012-07-13 11:35:00,21.5,21.51,21.48,21.48,2340800.0,18.0924,18.1008,18.0756,18.0756,2340800.0
2012-07-13 11:40:00,21.49,21.51,21.49,21.51,1559600.0,18.084,18.1008,18.084,18.1008,1559600.0
2012-07-13 11:45:00,21.51,21.53,21.51,21.51,3488800.0,18.1008,18.1176,18.1008,18.1008,3488800.0
2012-07-13 11:50:00,21.51,21.53,21.5,21.51,1915200.0,18.1008,18.1176,18.0924,18.1008,1915200.0
2012-07-13 11:55:00,21.51,21.53,21.51,21.53,1562400.0,18.1008,18.1176,18.1008,18.1176,1562400.0
2012-07-13 12:00:00,21.53,21.56,21.52,21.55,4009600.0,18.1176,18.1429,18.1092,18.1345,4009600.0
2012-07-13 12:05:00,21.55,21.56,21.54,21.55,2209200.0,18.1345,18.1429,18.126,18.1345,2209200.0
2012-07-13 12:10:00,21.55,21.58,21.54,21.57,5493600.0,18.1345,18.1597,18.126,18.1513,5493600.0
2012-07-13 12:15:00,21.57,21.61,21.57,21.6,5930400.0,18.1513,18.185,18.1513,18.1765,5930400.0
2012-07-13 12:20:00,21.6,21.6,21.56,21.57,4824400.0,18.1765,18.1765,18.1429,18.1513,4824400.0
2012-07-13 12:25:00,21.57,21.58,21.57,21.57,1817200.0,18.1513,18.1597,18.1513,18.1513,1817200.0
2012-07-13 12:30:00,21.57,21.58,21.57,21.57,2058000.0,18.1513,18.1597,18.1513,18.1513,2058000.0
2012-07-13 12:35:00,21.57,21.59,21.57,21.59,1764000.0,18.1513,18.1681,18.1513,18.1681,1764000.0
2012-07-13 12:40:00,21.58,21.59,21.57,21.59,1915200.0,18.1597,18.1681,18.1513,18.1681,1915200.0
2012-07-13 12:45:00,21.59,21.59,21.57,21.59,1481200.0,18.1681,18.1681,18.1513,18.1681,1481200.0
2012-07-13 12:50:00,21.59,21.59,21.57,21.58,1517600.0,18.1681,18.1681,18.1513,18.1597,1517600.0
2012-07-13 12:55:00,21.58,21.59,21.58,21.58,926800.0,18.1597,18.1681,18.1597,18.1597,926800.0
2012-07-13 13:00:00,21.59,21.59,21.58,21.58,873600.0,18.1681,18.1681,18.1597,18.1597,873600.0
2012-07-13 13:05:00,21.58,21.6,21.58,21.6,1993600.0,18.1597,18.1765,18.1597,18.1765,1993600.0
2012-07-13 13:10:00,21.6,21.65,21.6,21.65,7095200.0,18.1765,18.2186,18.1765,18.2186,7095200.0
2012-07-13 13:15:00,21.65,21.65,21.62,21.63,3581200.0,18.2186,18.2186,18.1934,18.2018,3581200.0
2012-07-13 13:20:00,21.63,21.66,21.63,21.65,4944800.0,18.2018,18.227,18.2018,18.2186,4944800.0
2012-07-13 13:25:00,21.65,21.65,21.62,21.62,2262400.0,18.2186,18.2186,18.1934,18.1934,2262400.0
2012-07-13 13:30:00,21.62,21.62,21.6,21.61,3575600.0,18.1934,18.1934,18.1765,18.185,3575600.0
2012-07-13 13:35:00,21.61,21.63,21.61,21.62,2077600.0,18.185,18.2018,18.185,18.1934,2077600.0
2012-07-13 13:40:00,21.62,21.65,21.62,21.65,2559200.0,18.1934,18.2186,18.1934,18.2186,2559200.0
2012-07-13 13:45:00,21.65,21.65,21.62,21.64,2612400.0,18.2186,18.2186,18.1934,18.2102,2612400.0
2012-07-13 13:50:00,21.64,21.65,21.63,21.64,2310000.0,18.2102,18.2186,18.2018,18.2102,2310000.0
2012-07-13 13:55:00,21.64,21.65,21.62,21.62,1817200.0,18.2102,18.2186,18.1934,18.1934,1817200.0
2012-07-13 14:00:00,21.63,21.63,21.61,21.61,2318400.0,18.2018,18.2018,18.185,18.185,2318400.0
2012-07-13 14:05:00,21.61,21.63,21.61,21.63,2458400.0,18.185,18.2018,18.185,18.2018,2458400.0
2012-07-13 14:10:00,21.63,21.63,21.61,21.61,2251200.0,18.2018,18.2018,18.185,18.185,2251200.0
2012-07-13 14:15:00,21.61,21.65,21.61,21.64,3561600.0,18.185,18.2186,18.185,18.2102,3561600.0
2012-07-13 14:20:00,21.64,21.65,21.63,21.63,2136400.0,18.2102,18.2186,18.2018,18.2018,2136400.0
2012-07-13 14:25:00,21.63,21.64,21.62,21.63,1632400.0,18.2018,18.2102,18.1934,18.2018,1632400.0
2012-07-13 14:30:00,21.63,21.64,21.62,21.63,1327200.0,18.2018,18.2102,18.1934,18.2018,1327200.0
2012-07-13 14:35:00,21.63,21.63,21.62,21.63,1405600.0,18.2018,18.2018,18.1934,18.2018,1405600.0
2012-07-13 14:40:00,21.63,21.63,21.62,21.63,1422400.0,18.2018,18.2018,18.1934,18.2018,1422400.0
2012-07-13 14:45:00,21.63,21.64,21.63,21.63,1419600.0,18.2018,18.2102,18.2018,18.2018,1419600.0
2012-07-13 14:50:00,21.63,21.64,21.63,21.64,1366400.0,18.2018,18.2102,18.2018,18.2102,1366400.0
2012-07-13 14:55:00,21.64,21.65,21.64,21.65,3211600.0,18.2102,18.2186,18.2102,18.2186,3211600.0
2012-07-13 15:00:00,21.65,21.69,21.65,21.67,7714000.0,18.2186,18.2523,18.2186,18.2354,7714000.0
2012-07-13 15:05:00,21.67,21.68,21.66,21.67,3309600.0,18.2354,18.2439,18.227,18.2354,3309600.0
2012-07-13 15:10:00,21.67,21.68,21.64,21.65,6568800.0,18.2354,18.2439,18.2102,18.2186,6568800.0
2012-07-13 15:15:00,21.65,21.66,21.64,21.64,3558800.0,18.2186,18.227,18.2102,18.2102,3558800.0
2012-07-13 15:20:00,21.64,21.65,21.64,21.65,2486400.0,18.2102,18.2186,18.2102,18.2186,2486400.0
2012-07-13 15:25:00,21.65,21.66,21.64,21.64,3222800.0,18.2186,18.227,18.2102,18.2102,3222800.0
2012-07-13 15:30:00,21.64,21.64,21.62,21.63,4653600.0,18.2102,18.2102,18.1934,18.2018,4653600.0
2012-07-13 15:35:00,21.63,21.63,21.6,21.6,4261600.0,18.2018,18.2018,18.1765,18.1765,4261600.0
2012-07-13 15:40:00,21.6,21.62,21.59,21.61,5300400.0,18.1765,18.1934,18.1681,18.185,5300400.0
2012-07-13 15:45:00,21.61,21.61,21.59,21.6,4687200.0,18.185,18.185,18.1681,18.1765,4687200.0
2012-07-13 15:50:00,21.6,21.61,21.59,21.61,6969200.0,18.1765,18.185,18.1681,18.185,6969200.0
2012-07-13 15:55:00,21.61,21.61,21.6,21.6,10746400.0,18.185,18.185,18.1765,18.1765,10746400.0
2012-07-16 09:30:00,21.62,21.77,21.61,21.76,18527600.0,18.1934,18.3196,18.185,18.3112,18527600.0
2012-07-16 09:35:00,21.76,21.78,21.7,21.71,12110000.0,18.3112,18.328,18.2607,18.2691,12110000.0
2012-07-16 09:40:00,21.71,21.72,21.67,21.68,8850800.0,18.2691,18.2775,18.2354,18.2439,8850800.0
2012-07-16 09:45:00,21.68,21.68,21.63,21.65,9312800.0,18.2439,18.2439,18.2018,18.2186,9312800.0
2012-07-16 09:50:00,21.65,21.71,21.64,21.68,7106400.0,18.2186,18.2691,18.2102,18.2439,7106400.0
2012-07-16 09:55:00,21.68,21.7,21.66,21.67,5588800.0,18.2439,18.2607,18.227,18.2354,5588800.0
2012-07-16 10:00:00,21.67,21.71,21.67,21.69,4947600.0,18.2354,18.2691,18.2354,18.2523,4947600.0
2012-07-16 10:05:00,21.69,21.72,21.67,21.7,5073600.0,18.2523,18.2775,18.2354,18.2607,5073600.0
2012-07-16 10:10:00,21.7,21.74,21.69,21.72,4130000.0,18.2607,18.2943,18.2523,18.2775,4130000.0
2012-07-16 10:15:00,21.72,21.73,21.7,21.71,4247600.0,18.2775,18.2859,18.2607,18.2691,4247600.0
2012-07-16 10:20:00,21.71,21.71,21.68,21.7,4841200.0,18.2691,18.2691,18.2439,18.2607,4841200.0
2012-07-16 10:25:00,21.7,21.71,21.67,21.71,3220000.0,18.2607,18.2691,18.2354,18.2691,3220000.0
2012-07-16 10:30:00,21.71,21.73,21.71,21.72,3382400.0,18.2691,18.2859,18.2691,18.2775,3382400.0
2012-07-16 10:35:00,21.72,21.74,21.71,21.72,3598000.0,18.2775,18.2943,18.2691,18.2775,3598000.0
2012-07-16 10:40:00,21.72,21.73,21.7,21.71,2545200.0,18.2775,18.2859,18.2607,18.2691,2545200.0
2012-07-16 10:45:00,21.71,21.72,21.69,21.69,2284800.0,18.2691,18.2775,18.2523,18.2523,2284800.0
2012-07-16 10:50:00,21.69,21.71,21.69,21.7,1940400.0,18.2523,18.2691,18.2523,18.2607,1940400.0
2012-07-16 10:55:00,21.7,21.72,21.7,21.71,3340400.0,18.2607,18.2775,18.2607,18.2691,3340400.0
2012-07-16 11:00:00,21.71,21.73,21.7,21.72,3438400.0,18.2691,18.2859,18.2607,18.2775,3438400.0
2012-07-16 11:05:00,21.72,21.76,21.72,21.75,4496800.0,18.2775,18.3112,18.2775,18.3028,4496800.0
2012-07-16 11:10:00,21.75,21.79,21.75,21.78,8918000.0,18.3028,18.3364,18.3028,18.328,8918000.0
2012-07-16 11:15:00,21.78,21.82,21.78,21.82,9125200.0,18.328,18.3617,18.328,18.3617,9125200.0
2012-07-16 11:20:00,21.82,21.84,21.81,21.82,7434000.0,18.3617,18.3785,18.3533,18.3617,7434000.0
2012-07-16 11:25:00,21.81,21.82,21.8,21.8,3679200.0,18.3533,18.3617,18.3448,18.3448,3679200.0
2012-07-16 11:30:00,21.8,21.81,21.79,21.79,3281600.0,18.3448,18.3533,18.3364,18.3364,3281600.0
2012-07-16 11:35:00,21.79,21.8,21.78,21.8,5068000.0,18.3364,18.3448,18.328,18.3448,5068000.0
2012-07-16 11:40:00,21.8,21.8,21.78,21.78,2312800.0,18.3448,18.3448,18.328,18.328,2312800.0
2012-07-16 11:45:00,21.78,21.79,21.77,21.77,2100000.0,18.328,18.3364,18.3196,18.3196,2100000.0
2012-07-16 11:50:00,21.77,21.78,21.75,21.77,2433200.0,18.3196,18.328,18.3028,18.3196,2433200.0
2012-07-16 11:55:00,21.77,21.78,21.76,21.77,2010400.0,18.3196,18.328,18.3112,18.3196,2010400.0
2012-07-16 12:00:00,21.78,21.79,21.77,21.79,1918000.0,18.328,18.3364,18.3196,18.3364,1918000.0
2012-07-16 12:05:00,21.79,21.8,21.79,21.8,2609600.0,18.3364,18.3448,18.3364,18.3448,2609600.0
2012-07-16 12:10:00,21.8,21.8,21.78,21.78,2038400.0,18.3448,18.3448,18.328,18.328,2038400.0
2012-07-16 12:15:00,21.78,21.78,21.76,21.76,2377200.0,18.328,18.328,18.3112,18.3112,2377200.0
2012-07-16 12:20:00,21.76,21.77,21.74,21.74,3259200.0,18.3112,18.3196,18.2943,18.2943,3259200.0
2012-07-16 12:25:00,21.74,21.75,21.72,21.74,3600800.0,18.2943,18.3028,18.2775,18.2943,3600800.0
2012-07-16 12:30:00,21.75,21.77,21.74,21.76,2634800.0,18.3028,18.3196,18.2943,18.3112,2634800.0
2012-07-16 12:35:00,21.76,21.77,21.72,21.72,2819600.0,18.3112,18.3196,18.2775,18.2775,2819600.0
2012-07-16 12:40:00,21.72,21.74,21.72,21.73,1674400.0,18.2775,18.2943,18.2775,18.2859,1674400.0
2012-07-16 12:45:00,21.73,21.75,21.73,21.75,1369200.0,18.2859,18.3028,18.2859,18.3028,1369200.0
2012-07-16 12:50:00,21.75,21.76,21.74,21.76,1579200.0,18.3028,18.3112,18.2943,18.3112,1579200.0
2012-07-16 12:55:00,21.75,21.77,21.75,21.76,1545600.0,18.3028,18.3196,18.3028,18.3112,1545600.0
2012-07-16 13:00:00,21.76,21.77,21.75,21.76,1626800.0,18.3112,18.3196,18.3028,18.3112,1626800.0
2012-07-16 13:05:00,21.77,21.79,21.76,21.79,2486400.0,18.3196,18.3364,18.3112,18.3364,2486400.0
2012-07-16 13:10:00,21.78,21.8,21.78,21.8,2430400.0,18.328,18.3448,18.328,18.3448,2430400.0
2012-07-16 13:15:00,21.8,21.8,21.78,21.79,2052400.0,18.3448,18.3448,18.328,18.3364,2052400.0
2012-07-16 13:20:00,21.79,21.79,21.76,21.78,1545600.0,18.3364,18.3364,18.3112,18.328,1545600.0
2012-07-16 13:25:00,21.78,21.81,21.78,21.8,2819600.0,18.328,18.3533,18.328,18.3448,2819600.0
2012-07-16 13:30:00,21.8,21.81,21.79,21.79,1786400.0,18.3448,18.3533,18.3364,18.3364,1786400.0
2012-07-16 13:35:00,21.8,21.8,21.78,21.78,1456000.0,18.3448,18.3448,18.328,18.328,1456000.0
2012-07-16 13:40:00,21.78,21.79,21.77,21.78,1229200.0,18.328,18.3364,18.3196,18.328,1229200.0
2012-07-16 13:45:00,21.78,21.81,21.78,21.79,1878800.0,18.328,18.3533,18.328,18.3364,1878800.0
2012-07-16 13:50:00,21.79,21.79,21.78,21.78,1198400.0,18.3364,18.3364,18.328,18.328,1198400.0
2012-07-16 13:55:00,21.78,21.79,21.77,21.77,1380400.0,18.328,18.3364,18.3196,18.3196,1380400.0
2012-07-16 14:00:00,21.78,21.78,21.77,21.78,1282400.0,18.328,18.328,18.3196,18.328,1282400.0
2012-07-16 14:05:00,21.78,21.79,21.77,21.78,809200.0,18.328,18.3364,18.3196,18.328,809200.0
2012-07-16 14:10:00,21.78,21.79,21.77,21.77,1332800.0,18.328,18.3364,18.3196,18.3196,1332800.0
2012-07-16 14:15:00,21.77,21.8,21.77,21.8,2718800.0,18.3196,18.3448,18.3196,18.3448,2718800.0
2012-07-16 14:20:00,21.8,21.8,21.77,21.78,1542800.0,18.3448,18.3448,18.3196,18.328,1542800.0
2012-07-16 14:25:00,21.78,21.78,21.76,21.76,1383200.0,18.328,18.328,18.3112,18.3112,1383200.0
2012-07-16 14:30:00,21.76,21.77,21.74,21.74,3178000.0,18.3112,18.3196,18.2943,18.2943,3178000.0
2012-07-16 14:35:00,21.74,21.76,21.73,21.75,2556400.0,18.2943,18.3112,18.2859,18.3028,2556400.0
2012-07-16 14:40:00,21.74,21.75,21.73,21.75,1531600.0,18.2943,18.3028,18.2859,18.3028,1531600.0
2012-07-16 14:45:00,21.75,21.76,21.74,21.75,1226400.0,18.3028,18.3112,18.2943,18.3028,1226400.0
2012-07-16 14:50:00,21.74,21.77,21.74,21.75,2906400.0,18.2943,18.3196,18.2943,18.3028,2906400.0
2012-07-16 14:55:00,21.75,21.77,21.75,21.76,1971200.0,18.3028,18.3196,18.3028,18.3112,1971200.0
2012-07-16 15:00:00,21.76,21.78,21.76,21.78,2730000.0,18.3112,18.328,18.3112,18.328,2730000.0
2012-07-16 15:05:00,21.78,21.78,21.75,21.76,1184400.0,18.328,18.328,18.3028,18.3112,1184400.0
2012-07-16 15:10:00,21.76,21.76,21.75,21.76,1285200.0,18.3112,18.3112,18.3028,18.3112,1285200.0
2012-07-16 15:15:00,21.76,21.77,21.75,21.76,1254400.0,18.3112,18.3196,18.3028,18.3112,1254400.0
2012-07-16 15:20:00,21.77,21.78,21.75,21.76,1948800.0,18.3196,18.328,18.3028,18.3112,1948800.0
2012-07-16 15:25:00,21.76,21.76,21.72,21.73,3096800.0,18.3112,18.3112,18.2775,18.2859,3096800.0
2012-07-16 15:30:00,21.73,21.73,21.7,21.71,5852000.0,18.2859,18.2859,18.2607,18.2691,5852000.0
2012-07-16 15:35:00,21.71,21.72,21.65,21.66,7109200.0,18.2691,18.2775,18.2186,18.227,7109200.0
2012-07-16 15:40:00,21.66,21.67,21.63,21.65,6193600.0,18.227,18.2354,18.2018,18.2186,6193600.0
2012-07-16 15:45:00,21.66,21.68,21.63,21.67,5443200.0,18.227,18.2439,18.2018,18.2354,5443200.0
2012-07-16 15:50:00,21.67,21.68,21.65,21.68,6339200.0,18.2354,18.2439,18.2186,18.2439,6339200.0
2012-07-16 15:55:00,21.68,21.68,21.66,21.68,7971600.0,18.2439,18.2439,18.227,18.2439,7971600.0
2012-07-17 09:30:00,21.81,21.84,21.76,21.77,13893600.0,18.3533,18.3785,18.3112,18.3196,13893600.0
2012-07-17 09:35:00,21.77,21.82,21.75,21.79,8579200.0,18.3196,18.3617,18.3028,18.3364,8579200.0
2012-07-17 09:40:00,21.78,21.8,21.72,21.74,8657600.0,18.328,18.3448,18.2775,18.2943,8657600.0
2012-07-17 09:45:00,21.74,21.78,21.72,21.72,6613600.0,18.2943,18.328,18.2775,18.2775,6613600.0
2012-07-17 09:50:00,21.72,21.74,21.7,21.72,5006400.0,18.2775,18.2943,18.2607,18.2775,5006400.0
2012-07-17 09:55:00,21.72,21.75,21.72,21.74,2402400.0,18.2775,18.3028,18.2775,18.2943,2402400.0
2012-07-17 10:00:00,21.74,21.74,21.64,21.65,8750000.0,18.2943,18.2943,18.2102,18.2186,8750000.0
2012-07-17 10:05:00,21.65,21.66,21.61,21.61,8842400.0,18.2186,18.227,18.185,18.185,8842400.0
2012-07-17 10:10:00,21.62,21.67,21.58,21.66,8957200.0,18.1934,18.2354,18.1597,18.227,8957200.0
2012-07-17 10:15:00,21.66,21.7,21.65,21.69,6602400.0,18.227,18.2607,18.2186,18.2523,6602400.0
2012-07-17 10:20:00,21.69,21.7,21.65,21.68,3673600.0,18.2523,18.2607,18.2186,18.2439,3673600.0
2012-07-17 10:25:00,21.69,21.69,21.65,21.66,3351600.0,18.2523,18.2523,18.2186,18.227,3351600.0
2012-07-17 10:30:00,21.65,21.65,21.62,21.64,3754800.0,18.2186,18.2186,18.1934,18.2102,3754800.0
2012-07-17 10:35:00,21.64,21.65,21.55,21.56,6333600.0,18.2102,18.2186,18.1345,18.1429,6333600.0
2012-07-17 10:40:00,21.56,21.59,21.54,21.57,5152000.0,18.1429,18.1681,18.126,18.1513,5152000.0
2012-07-17 10:45:00,21.57,21.59,21.55,21.59,4219600.0,18.1513,18.1681,18.1345,18.1681,4219600.0
2012-07-17 10:50:00,21.58,21.62,21.57,21.62,3735200.0,18.1597,18.1934,18.1513,18.1934,3735200.0
2012-07-17 10:55:00,21.62,21.63,21.58,21.6,2788800.0,18.1934,18.2018,18.1597,18.1765,2788800.0
2012-07-17 11:00:00,21.59,21.64,21.59,21.64,3152800.0,18.1681,18.2102,18.1681,18.2102,3152800.0
2012-07-17 11:05:00,21.63,21.65,21.63,21.64,2926000.0,18.2018,18.2186,18.2018,18.2102,2926000.0
2012-07-17 11:10:00,21.64,21.65,21.63,21.63,2164400.0,18.2102,18.2186,18.2018,18.2018,2164400.0
2012-07-17 11:15:00,21.63,21.64,21.62,21.63,1993600.0,18.2018,18.2102,18.1934,18.2018,1993600.0
2012-07-17 11:20:00,21.63,21.65,21.62,21.64,1467200.0,18.2018,18.2186,18.1934,18.2102,1467200.0
2012-07-17 11:25:00,21.64,21.66,21.62,21.63,3259200.0,18.2102,18.227,18.1934,18.2018,3259200.0
2012-07-17 11:30:00,21.63,21.67,21.63,21.67,2612400.0,18.2018,18.2354,18.2018,18.2354,2612400.0
2012-07-17 11:35:00,21.67,21.72,21.6,21.72,6364400.0,18.2354,18.2775,18.1765,18.2775,6364400.0
2012-07-17 11:40:00,21.72,21.74,21.71,21.74,4687200.0,18.2775,18.2943,18.2691,18.2943,4687200.0
2012-07-17 11:45:00,21.74,21.74,21.72,21.72,2352000.0,18.2943,18.2943,18.2775,18.2775,2352000.0
2012-07-17 11:50:00,21.73,21.73,21.71,21.72,2150400.0,18.2859,18.2859,18.2691,18.2775,2150400.0
2012-07-17 11:55:00,21.72,21.74,21.71,21.74,2984800.0,18.2775,18.2943,18.2691,18.2943,2984800.0
2012-07-17 12:00:00,21.73,21.76,21.73,21.74,3108000.0,18.2859,18.3112,18.2859,18.2943,3108000.0
2012-07-17 12:05:00,21.75,21.76,21.74,21.74,2976400.0,18.3028,18.3112,18.2943,18.2943,2976400.0
2012-07-17 12:10:00,21.74,21.75,21.72,21.72,2164400.0,18.2943,18.3028,18.2775,18.2775,2164400.0
2012-07-17 12:15:00,21.72,21.74,21.72,21.72,1164800.0,18.2775,18.2943,18.2775,18.2775,1164800.0
2012-07-17 12:20:00,21.72,21.76,21.72,21.76,2730000.0,18.2775,18.3112,18.2775,18.3112,2730000.0
2012-07-17 12:25:00,21.76,21.76,21.75,21.76,1999200.0,18.3112,18.3112,18.3028,18.3112,1999200.0
2012-07-17 12:30:00,21.76,21.78,21.76,21.77,3757600.0,18.3112,18.328,18.3112,18.3196,3757600.0
2012-07-17 12:35:00,21.77,21.77,21.75,21.76,2480800.0,18.3196,18.3196,18.3028,18.3112,2480800.0
2012-07-17 12:40:00,21.76,21.76,21.73,21.74,2139200.0,18.3112,18.3112,18.2859,18.2943,2139200.0
2012-07-17 12:45:00,21.73,21.76,21.73,21.73,1850800.0,18.2859,18.3112,18.2859,18.2859,1850800.0
2012-07-17 12:50:00,21.74,21.74,21.73,21.74,1019200.0,18.2943,18.2943,18.2859,18.2943,1019200.0
2012-07-17 12:55:00,21.74,21.74,21.7,21.71,2724400.0,18.2943,18.2943,18.2607,18.2691,2724400.0
2012-07-17 13:00:00,21.71,21.73,21.7,21.72,2368800.0,18.2691,18.2859,18.2607,18.2775,2368800.0
2012-07-17 13:05:00,21.72,21.73,21.71,21.72,1430800.0,18.2775,18.2859,18.2691,18.2775,1430800.0
2012-07-17 13:10:00,21.73,21.74,21.72,21.73,1131200.0,18.2859,18.2943,18.2775,18.2859,1131200.0
2012-07-17 13:15:00,21.73,21.74,21.72,21.73,1215200.0,18.2859,18.2943,18.2775,18.2859,1215200.0
2012-07-17 13:20:00,21.73,21.75,21.71,21.75,2268000.0,18.2859,18.3028,18.2691,18.3028,2268000.0
2012-07-17 13:25:00,21.75,21.76,21.73,21.74,3108000.0,18.3028,18.3112,18.2859,18.2943,3108000.0
2012-07-17 13:30:00,21.74,21.77,21.73,21.75,2548000.0,18.2943,18.3196,18.2859,18.3028,2548000.0
2012-07-17 13:35:00,21.75,21.76,21.74,21.75,974400.0,18.3028,18.3112,18.2943,18.3028,974400.0
2012-07-17 13:40:00,21.75,21.76,21.74,21.75,2158800.0,18.3028,18.3112,18.2943,18.3028,2158800.0
2012-07-17 13:45:00,21.74,21.74,21.71,21.72,2612400.0,18.2943,18.2943,18.2691,18.2775,2612400.0
2012-07-17 13:50:00,21.72,21.73,21.7,21.71,1719200.0,18.2775,18.2859,18.2607,18.2691,1719200.0
2012-07-17 13:55:00,21.71,21.71,21.68,21.69,3595200.0,18.2691,18.2691,18.2439,18.2523,3595200.0
2012-07-17 14:00:00,21.69,21.73,21.68,21.72,2875600.0,18.2523,18.2859,18.2439,18.2775,2875600.0
2012-07-17 14:05:00,21.72,21.74,21.71,21.73,2584400.0,18.2775,18.2943,18.2691,18.2859,2584400.0
2012-07-17 14:10:00,21.73,21.74,21.72,21.73,1324400.0,18.2859,18.2943,18.2775,18.2859,1324400.0
2012-07-17 14:15:00,21.73,21.73,21.71,21.71,1117200.0,18.2859,18.2859,18.2691,18.2691,1117200.0
2012-07-17 14:20:00,21.71,21.73,21.71,21.73,828800.0,18.2691,18.2859,18.2691,18.2859,828800.0
2012-07-17 14:25:00,21.73,21.73,21.7,21.73,2128000.0,18.2859,18.2859,18.2607,18.2859,2128000.0
2012-07-17 14:30:00,21.73,21.75,21.72,21.75,2489200.0,18.2859,18.3028,18.2775,18.3028,2489200.0
2012-07-17 14:35:00,21.75,21.76,21.71,21.72,2184000.0,18.3028,18.3112,18.2691,18.2775,2184000.0
2012-07-17 14:40:00,21.72,21.74,21.72,21.72,1386000.0,18.2775,18.2943,18.2775,18.2775,1386000.0
2012-07-17 14:45:00,21.73,21.74,21.71,21.71,1738800.0,18.2859,18.2943,18.2691,18.2691,1738800.0
2012-07-17 14:50:00,21.71,21.72,21.7,21.72,1167600.0,18.2691,18.2775,18.2607,18.2775,1167600.0
2012-07-17 14:55:00,21.72,21.74,21.71,21.72,2438800.0,18.2775,18.2943,18.2691,18.2775,2438800.0
2012-07-17 15:00:00,21.71,21.73,21.69,21.7,2934400.0,18.2691,18.2859,18.2523,18.2607,2934400.0
2012-07-17 15:05:00,21.7,21.71,21.69,21.7,2268000.0,18.2607,18.2691,18.2523,18.2607,2268000.0
2012-07-17 15:10:00,21.7,21.71,21.68,21.69,1926400.0,18.2607,18.2691,18.2439,18.2523,1926400.0
2012-07-17 15:15:00,21.69,21.7,21.67,21.7,4326000.0,18.2523,18.2607,18.2354,18.2607,4326000.0
2012-07-17 15:20:00,21.7,21.7,21.68,21.69,1716400.0,18.2607,18.2607,18.2439,18.2523,1716400.0
2012-07-17 15:25:00,21.69,21.7,21.65,21.66,3234000.0,18.2523,18.2607,18.2186,18.227,3234000.0
2012-07-17 15:30:00,21.65,21.66,21.63,21.65,6213200.0,18.2186,18.227,18.2018,18.2186,6213200.0
2012-07-17 15:35:00,21.65,21.66,21.61,21.62,4939200.0,18.2186,18.227,18.185,18.1934,4939200.0
2012-07-17 15:40:00,21.62,21.64,21.62,21.63,4314800.0,18.1934,18.2102,18.1934,18.2018,4314800.0
2012-07-17 15:45:00,21.63,21.68,21.63,21.67,5577600.0,18.2018,18.2439,18.2018,18.2354,5577600.0
2012-07-17 15:50:00,21.67,21.69,21.67,21.67,5210800.0,18.2354,18.2523,18.2354,18.2354,5210800.0
2012-07-17 15:55:00,21.67,21.68,21.66,21.68,7028000.0,18.2354,18.2439,18.227,18.2439,7028000.0
2012-07-18 09:30:00,21.67,21.7,21.64,21.7,7302400.0,18.2354,18.2607,18.2102,18.2607,7302400.0
2012-07-18 09:35:00,21.7,21.73,21.65,21.66,8055600.0,18.2607,18.2859,18.2186,18.227,8055600.0
2012-07-18 09:40:00,21.67,21.71,21.67,21.68,4505200.0,18.2354,18.2691,18.2354,18.2439,4505200.0
2012-07-18 09:45:00,21.68,21.69,21.65,21.66,4972800.0,18.2439,18.2523,18.2186,18.227,4972800.0
2012-07-18 09:50:00,21.66,21.66,21.6,21.63,7929600.0,18.227,18.227,18.1765,18.2018,7929600.0
2012-07-18 09:55:00,21.63,21.64,21.61,21.63,7145600.0,18.2018,18.2102,18.185,18.2018,7145600.0
2012-07-18 10:00:00,21.63,21.71,21.63,21.69,7926800.0,18.2018,18.2691,18.2018,18.2523,7926800.0
2012-07-18 10:05:00,21.69,21.7,21.67,21.68,5219200.0,18.2523,18.2607,18.2354,18.2439,5219200.0
2012-07-18 10:10:00,21.69,21.7,21.65,21.67,3494400.0,18.2523,18.2607,18.2186,18.2354,3494400.0
2012-07-18 10:15:00,21.67,21.69,21.66,21.68,2906400.0,18.2354,18.2523,18.227,18.2439,2906400.0
2012-07-18 10:20:00,21.67,21.68,21.66,21.66,2550800.0,18.2354,18.2439,18.227,18.227,2550800.0
2012-07-18 10:25:00,21.66,21.68,21.64,21.64,3410400.0,18.227,18.2439,18.2102,18.2102,3410400.0
2012-07-18 10:30:00,21.64,21.65,21.61,21.62,4194400.0,18.2102,18.2186,18.185,18.1934,4194400.0
2012-07-18 10:35:00,21.62,21.66,21.62,21.64,3248000.0,18.1934,18.227,18.1934,18.2102,3248000.0
2012-07-18 10:40:00,21.64,21.67,21.64,21.66,3312400.0,18.2102,18.2354,18.2102,18.227,3312400.0
2012-07-18 10:45:00,21.66,21.66,21.62,21.62,3155600.0,18.227,18.227,18.1934,18.1934,3155600.0
2012-07-18 10:50:00,21.62,21.64,21.62,21.64,3217200.0,18.1934,18.2102,18.1934,18.2102,3217200.0
2012-07-18 10:55:00,21.64,21.66,21.64,21.66,2836400.0,18.2102,18.227,18.2102,18.227,2836400.0
2012-07-18 11:00:00,21.65,21.66,21.62,21.62,2749600.0,18.2186,18.227,18.1934,18.1934,2749600.0
2012-07-18 11:05:00,21.62,21.64,21.62,21.63,2531200.0,18.1934,18.2102,18.1934,18.2018,2531200.0
2012-07-18 11:10:00,21.63,21.65,21.63,21.65,1621200.0,18.2018,18.2186,18.2018,18.2186,1621200.0
2012-07-18 11:15:00,21.65,21.65,21.63,21.64,1660400.0,18.2186,18.2186,18.2018,18.2102,1660400.0
2012-07-18 11:20:00,21.65,21.67,21.64,21.65,2643200.0,18.2186,18.2354,18.2102,18.2186,2643200.0
2012-07-18 11:25:00,21.65,21.66,21.64,21.65,1565200.0,18.2186,18.227,18.2102,18.2186,1565200.0
2012-07-18 11:30:00,21.66,21.68,21.64,21.65,4743200.0,18.227,18.2439,18.2102,18.2186,4743200.0
2012-07-18 11:35:00,21.65,21.66,21.64,21.66,2066400.0,18.2186,18.227,18.2102,18.227,2066400.0
2012-07-18 11:40:00,21.65,21.66,21.64,21.65,1265600.0,18.2186,18.227,18.2102,18.2186,1265600.0
2012-07-18 11:45:00,21.65,21.67,21.64,21.66,2469600.0,18.2186,18.2354,18.2102,18.227,2469600.0
2012-07-18 11:50:00,21.66,21.67,21.65,21.66,1702400.0,18.227,18.2354,18.2186,18.227,1702400.0
2012-07-18 11:55:00,21.66,21.67,21.65,21.66,1380400.0,18.227,18.2354,18.2186,18.227,1380400.0
2012-07-18 12:00:00,21.66,21.67,21.65,21.66,1761200.0,18.227,18.2354,18.2186,18.227,1761200.0
2012-07-18 12:05:00,21.66,21.67,21.66,21.67,2293200.0,18.227,18.2354,18.227,18.2354,2293200.0
2012-07-18 12:10:00,21.66,21.67,21.66,21.67,1355200.0,18.227,18.2354,18.227,18.2354,1355200.0
2012-07-18 12:15:00,21.67,21.68,21.66,21.67,2410800.0,18.2354,18.2439,18.227,18.2354,2410800.0
2012-07-18 12:20:00,21.67,21.7,21.67,21.68,5160400.0,18.2354,18.2607,18.2354,18.2439,5160400.0
2012-07-18 12:25:00,21.69,21.69,21.67,21.67,2254000.0,18.2523,18.2523,18.2354,18.2354,2254000.0
2012-07-18 12:30:00,21.68,21.69,21.67,21.68,1708000.0,18.2439,18.2523,18.2354,18.2439,1708000.0
2012-07-18 12:35:00,21.69,21.69,21.67,21.67,1839600.0,18.2523,18.2523,18.2354,18.2354,1839600.0
2012-07-18 12:40:00,21.67,21.68,21.66,21.67,1044400.0,18.2354,18.2439,18.227,18.2354,1044400.0
2012-07-18 12:45:00,21.67,21.67,21.65,21.65,1512000.0,18.2354,18.2354,18.2186,18.2186,1512000.0
2012-07-18 12:50:00,21.65,21.66,21.65,21.65,2312800.0,18.2186,18.227,18.2186,18.2186,2312800.0
2012-07-18 12:55:00,21.65,21.66,21.63,21.63,1814400.0,18.2186,18.227,18.2018,18.2018,1814400.0
2012-07-18 13:00:00,21.63,21.65,21.63,21.64,1444800.0,18.2018,18.2186,18.2018,18.2102,1444800.0
2012-07-18 13:05:00,21.64,21.64,21.63,21.63,1615600.0,18.2102,18.2102,18.2018,18.2018,1615600.0
2012-07-18 13:10:00,21.63,21.63,21.61,21.63,3284400.0,18.2018,18.2018,18.185,18.2018,3284400.0
2012-07-18 13:15:00,21.63,21.63,21.62,21.62,1254400.0,18.2018,18.2018,18.1934,18.1934,1254400.0
2012-07-18 13:20:00,21.62,21.63,21.62,21.62,921200.0,18.1934,18.2018,18.1934,18.1934,921200.0
2012-07-18 13:25:00,21.62,21.64,21.62,21.64,1201200.0,18.1934,18.2102,18.1934,18.2102,1201200.0
2012-07-18 13:30:00,21.63,21.66,21.63,21.65,1985200.0,18.2018,18.227,18.2018,18.2186,1985200.0
2012-07-18 13:35:00,21.65,21.65,21.64,21.64,1489600.0,18.2186,18.2186,18.2102,18.2102,1489600.0
2012-07-18 13:40:00,21.65,21.66,21.63,21.63,1881600.0,18.2186,18.227,18.2018,18.2018,1881600.0
2012-07-18 13:45:00,21.63,21.64,21.62,21.63,898800.0,18.2018,18.2102,18.1934,18.2018,898800.0
2012-07-18 13:50:00,21.64,21.64,21.62,21.62,1825600.0,18.2102,18.2102,18.1934,18.1934,1825600.0
2012-07-18 13:55:00,21.62,21.63,21.61,21.62,2405200.0,18.1934,18.2018,18.185,18.1934,2405200.0
2012-07-18 14:00:00,21.63,21.64,21.62,21.64,1240400.0,18.2018,18.2102,18.1934,18.2102,1240400.0
2012-07-18 14:05:00,21.64,21.65,21.63,21.63,1850800.0,18.2102,18.2186,18.2018,18.2018,1850800.0
2012-07-18 14:10:00,21.63,21.64,21.63,21.64,736400.0,18.2018,18.2102,18.2018,18.2102,736400.0
2012-07-18 14:15:00,21.64,21.65,21.63,21.64,943600.0,18.2102,18.2186,18.2018,18.2102,943600.0
2012-07-18 14:20:00,21.64,21.65,21.64,21.64,887600.0,18.2102,18.2186,18.2102,18.2102,887600.0
2012-07-18 14:25:00,21.64,21.64,21.63,21.63,904400.0,18.2102,18.2102,18.2018,18.2018,904400.0
2012-07-18 14:30:00,21.63,21.63,21.61,21.62,1663200.0,18.2018,18.2018,18.185,18.1934,1663200.0
2012-07-18 14:35:00,21.62,21.62,21.59,21.59,3295600.0,18.1934,18.1934,18.1681,18.1681,3295600.0
2012-07-18 14:40:00,21.59,21.59,21.56,21.59,5838000.0,18.1681,18.1681,18.1429,18.1681,5838000.0
2012-07-18 14:45:00,21.58,21.59,21.56,21.57,2662800.0,18.1597,18.1681,18.1429,18.1513,2662800.0
2012-07-18 14:50:00,21.57,21.58,21.56,21.58,1990800.0,18.1513,18.1597,18.1429,18.1597,1990800.0
2012-07-18 14:55:00,21.58,21.59,21.57,21.59,1794800.0,18.1597,18.1681,18.1513,18.1681,1794800.0
2012-07-18 15:00:00,21.59,21.61,21.58,21.61,2872800.0,18.1681,18.185,18.1597,18.185,2872800.0
2012-07-18 15:05:00,21.61,21.61,21.58,21.59,2550800.0,18.185,18.185,18.1597,18.1681,2550800.0
2012-07-18 15:10:00,21.59,21.61,21.59,21.61,2178400.0,18.1681,18.185,18.1681,18.185,2178400.0
2012-07-18 15:15:00,21.61,21.61,21.57,21.6,2679600.0,18.185,18.185,18.1513,18.1765,2679600.0
2012-07-18 15:20:00,21.6,21.62,21.59,21.6,3735200.0,18.1765,18.1934,18.1681,18.1765,3735200.0
2012-07-18 15:25:00,21.61,21.61,21.58,21.61,2069200.0,18.185,18.185,18.1597,18.185,2069200.0
2012-07-18 15:30:00,21.61,21.63,21.6,21.62,3253600.0,18.185,18.2018,18.1765,18.1934,3253600.0
2012-07-18 15:35:00,21.62,21.63,21.62,21.63,2970800.0,18.1934,18.2018,18.1934,18.2018,2970800.0
2012-07-18 15:40:00,21.63,21.63,21.62,21.63,3130400.0,18.2018,18.2018,18.1934,18.2018,3130400.0
2012-07-18 15:45:00,21.63,21.64,21.62,21.64,6328000.0,18.2018,18.2102,18.1934,18.2102,6328000.0
2012-07-18 15:50:00,21.64,21.65,21.63,21.63,5384400.0,18.2102,18.2186,18.2018,18.2018,5384400.0
2012-07-18 15:55:00,21.63,21.65,21.63,21.65,8310400.0,18.2018,18.2186,18.2018,18.2186,8310400.0
2012-07-19 09:30:00,21.83,21.87,21.79,21.79,20944000.0,18.3701,18.4037,18.3364,18.3364,20944000.0
2012-07-19 09:35:00,21.79,21.82,21.75,21.77,11830000.0,18.3364,18.3617,18.3028,18.3196,11830000.0
2012-07-19 09:40:00,21.77,21.81,21.76,21.78,8218000.0,18.3196,18.3533,18.3112,18.328,8218000.0
2012-07-19 09:45:00,21.78,21.79,21.72,21.75,8699600.0,18.328,18.3364,18.2775,18.3028,8699600.0
2012-07-19 09:50:00,21.75,21.76,21.73,21.75,4365200.0,18.3028,18.3112,18.2859,18.3028,4365200.0
2012-07-19 09:55:00,21.75,21.77,21.74,21.76,4152400.0,18.3028,18.3196,18.2943,18.3112,4152400.0
2012-07-19 10:00:00,21.76,21.78,21.74,21.78,6767600.0,18.3112,18.328,18.2943,18.328,6767600.0
2012-07-19 10:05:00,21.78,21.78,21.74,21.76,5157600.0,18.328,18.328,18.2943,18.3112,5157600.0
2012-07-19 10:10:00,21.76,21.78,21.75,21.78,6277600.0,18.3112,18.328,18.3028,18.328,6277600.0
2012-07-19 10:15:00,21.78,21.84,21.77,21.83,10813600.0,18.328,18.3785,18.3196,18.3701,10813600.0
2012-07-19 10:20:00,21.83,21.85,21.81,21.81,7492800.0,18.3701,18.3869,18.3533,18.3533,7492800.0
2012-07-19 10:25:00,21.81,21.84,21.8,21.83,4536000.0,18.3533,18.3785,18.3448,18.3701,4536000.0
2012-07-19 10:30:00,21.83,21.83,21.78,21.8,4452000.0,18.3701,18.3701,18.328,18.3448,4452000.0
2012-07-19 10:35:00,21.8,21.81,21.76,21.79,5135200.0,18.3448,18.3533,18.3112,18.3364,5135200.0
2012-07-19 10:40:00,21.79,21.81,21.78,21.79,3547600.0,18.3364,18.3533,18.328,18.3364,3547600.0
2012-07-19 10:45:00,21.79,21.8,21.78,21.79,2343600.0,18.3364,18.3448,18.328,18.3364,2343600.0
2012-07-19 10:50:00,21.79,21.8,21.78,21.79,2394000.0,18.3364,18.3448,18.328,18.3364,2394000.0
2012-07-19 10:55:00,21.79,21.8,21.77,21.77,3110800.0,18.3364,18.3448,18.3196,18.3196,3110800.0
2012-07-19 11:00:00,21.77,21.82,21.77,21.82,4681600.0,18.3196,18.3617,18.3196,18.3617,4681600.0
2012-07-19 11:05:00,21.82,21.83,21.81,21.82,3082800.0,18.3617,18.3701,18.3533,18.3617,3082800.0
2012-07-19 11:10:00,21.82,21.84,21.82,21.84,4768400.0,18.3617,18.3785,18.3617,18.3785,4768400.0
2012-07-19 11:15:00,21.84,21.86,21.84,21.85,6048000.0,18.3785,18.3953,18.3785,18.3869,6048000.0
2012-07-19 11:20:00,21.85,21.86,21.82,21.85,4457600.0,18.3869,18.3953,18.3617,18.3869,4457600.0
2012-07-19 11:25:00,21.85,21.87,21.85,21.87,6507200.0,18.3869,18.4037,18.3869,18.4037,6507200.0
2012-07-19 11:30:00,21.87,21.87,21.84,21.84,4029200.0,18.4037,18.4037,18.3785,18.3785,4029200.0
2012-07-19 11:35:00,21.84,21.87,21.83,21.84,3897600.0,18.3785,18.4037,18.3701,18.3785,3897600.0
2012-07-19 11:40:00,21.84,21.85,21.83,21.83,2819600.0,18.3785,18.3869,18.3701,18.3701,2819600.0
2012-07-19 11:45:00,21.83,21.84,21.81,21.82,3581200.0,18.3701,18.3785,18.3533,18.3617,3581200.0
2012-07-19 11:50:00,21.82,21.84,21.81,21.82,2951200.0,18.3617,18.3785,18.3533,18.3617,2951200.0
2012-07-19 11:55:00,21.82,21.85,21.82,21.83,2987600.0,18.3617,18.3869,18.3617,18.3701,2987600.0
2012-07-19 12:00:00,21.83,21.86,21.82,21.86,3270400.0,18.3701,18.3953,18.3617,18.3953,3270400.0
2012-07-19 12:05:00,21.86,21.88,21.86,21.87,6554800.0,18.3953,18.4122,18.3953,18.4037,6554800.0
2012-07-19 12:10:00,21.88,21.88,21.64,21.88,4919600.0,18.4122,18.4122,18.2102,18.4122,4919600.0
2012-07-19 12:15:00,21.88,21.89,21.86,21.89,8030400.0,18.4122,18.4206,18.3953,18.4206,8030400.0
2012-07-19 12:20:00,21.89,21.9,21.88,21.9,7288400.0,18.4206,18.429,18.4122,18.429,7288400.0
2012-07-19 12:25:00,21.9,21.92,21.9,21.92,7120400.0,18.429,18.4458,18.429,18.4458,7120400.0
2012-07-19 12:30:00,21.92,21.92,21.89,21.91,4071200.0,18.4458,18.4458,18.4206,18.4374,4071200.0
2012-07-19 12:35:00,21.91,21.93,21.9,21.9,4608800.0,18.4374,18.4542,18.429,18.429,4608800.0
2012-07-19 12:40:00,21.9,21.91,21.89,21.9,3449600.0,18.429,18.4374,18.4206,18.429,3449600.0
2012-07-19 12:45:00,21.91,21.91,21.9,21.9,2682400.0,18.4374,18.4374,18.429,18.429,2682400.0
2012-07-19 12:50:00,21.9,21.91,21.89,21.9,5292000.0,18.429,18.4374,18.4206,18.429,5292000.0
2012-07-19 12:55:00,21.9,21.9,21.86,21.87,4617200.0,18.429,18.429,18.3953,18.4037,4617200.0
2012-07-19 13:00:00,21.87,21.91,21.87,21.91,3824800.0,18.4037,18.4374,18.4037,18.4374,3824800.0
2012-07-19 13:05:00,21.91,21.94,21.9,21.93,5826800.0,18.4374,18.4627,18.429,18.4542,5826800.0
2012-07-19 13:10:00,21.93,21.95,21.93,21.95,5588800.0,18.4542,18.4711,18.4542,18.4711,5588800.0
2012-07-19 13:15:00,21.95,21.96,21.93,21.96,5636400.0,18.4711,18.4795,18.4542,18.4795,5636400.0
2012-07-19 13:20:00,21.96,21.96,21.95,21.96,4888800.0,18.4795,18.4795,18.4711,18.4795,4888800.0
2012-07-19 13:25:00,21.96,21.96,21.95,21.96,4284000.0,18.4795,18.4795,18.4711,18.4795,4284000.0
2012-07-19 13:30:00,21.96,21.96,21.93,21.94,5017600.0,18.4795,18.4795,18.4542,18.4627,5017600.0
2012-07-19 13:35:00,21.94,21.95,21.92,21.92,4174800.0,18.4627,18.4711,18.4458,18.4458,4174800.0
2012-07-19 13:40:00,21.92,21.94,21.92,21.93,2377200.0,18.4458,18.4627,18.4458,18.4542,2377200.0
2012-07-19 13:45:00,21.93,21.93,21.89,21.91,5244400.0,18.4542,18.4542,18.4206,18.4374,5244400.0
2012-07-19 13:50:00,21.91,21.91,21.88,21.91,3844400.0,18.4374,18.4374,18.4122,18.4374,3844400.0
2012-07-19 13:55:00,21.91,21.91,21.87,21.89,4149600.0,18.4374,18.4374,18.4037,18.4206,4149600.0
2012-07-19 14:00:00,21.9,21.92,21.89,21.92,3791200.0,18.429,18.4458,18.4206,18.4458,3791200.0
2012-07-19 14:05:00,21.92,21.95,21.91,21.94,3959200.0,18.4458,18.4711,18.4374,18.4627,3959200.0
2012-07-19 14:10:00,21.95,21.95,21.93,21.94,4037600.0,18.4711,18.4711,18.4542,18.4627,4037600.0
2012-07-19 14:15:00,21.94,21.96,21.93,21.96,4418400.0,18.4627,18.4795,18.4542,18.4795,4418400.0
2012-07-19 14:20:00,21.96,21.96,21.94,21.94,5586000.0,18.4795,18.4795,18.4627,18.4627,5586000.0
2012-07-19 14:25:00,21.94,21.96,21.93,21.95,4200000.0,18.4627,18.4795,18.4542,18.4711,4200000.0
2012-07-19 14:30:00,21.95,21.95,21.93,21.93,3698800.0,18.4711,18.4711,18.4542,18.4542,3698800.0
2012-07-19 14:35:00,21.93,21.94,21.91,21.91,4754400.0,18.4542,18.4627,18.4374,18.4374,4754400.0
2012-07-19 14:40:00,21.91,21.94,21.9,21.93,3500000.0,18.4374,18.4627,18.429,18.4542,3500000.0
2012-07-19 14:45:00,21.93,21.93,21.91,21.91,2643200.0,18.4542,18.4542,18.4374,18.4374,2643200.0
2012-07-19 14:50:00,21.92,21.92,21.88,21.89,4205600.0,18.4458,18.4458,18.4122,18.4206,4205600.0
2012-07-19 14:55:00,21.89,21.92,21.88,21.89,3539200.0,18.4206,18.4458,18.4122,18.4206,3539200.0
2012-07-19 15:00:00,21.89,21.92,21.89,21.92,3894800.0,18.4206,18.4458,18.4206,18.4458,3894800.0
2012-07-19 15:05:00,21.92,21.94,21.91,21.93,4958800.0,18.4458,18.4627,18.4374,18.4542,4958800.0
2012-07-19 15:10:00,21.94,21.94,21.92,21.93,3242400.0,18.4627,18.4627,18.4458,18.4542,3242400.0
2012-07-19 15:15:00,21.93,21.95,21.93,21.95,4690000.0,18.4542,18.4711,18.4542,18.4711,4690000.0
2012-07-19 15:20:00,21.95,21.95,21.93,21.93,3984400.0,18.4711,18.4711,18.4542,18.4542,3984400.0
2012-07-19 15:25:00,21.94,21.96,21.93,21.95,3626000.0,18.4627,18.4795,18.4542,18.4711,3626000.0
2012-07-19 15:30:00,21.95,21.95,21.94,21.95,2444400.0,18.4711,18.4711,18.4627,18.4711,2444400.0
2012-07-19 15:35:00,21.95,21.95,21.92,21.94,4754400.0,18.4711,18.4711,18.4458,18.4627,4754400.0
2012-07-19 15:40:00,21.94,21.97,21.94,21.96,7428400.0,18.4627,18.4879,18.4627,18.4795,7428400.0
2012-07-19 15:45:00,21.96,21.97,21.95,21.96,4981200.0,18.4795,18.4879,18.4711,18.4795,4981200.0
2012-07-19 15:50:00,21.96,21.98,21.94,21.94,9080400.0,18.4795,18.4963,18.4627,18.4627,9080400.0
2012-07-19 15:55:00,21.94,21.95,21.93,21.94,10035200.0,18.4627,18.4711,18.4542,18.4627,10035200.0
2012-07-20 09:30:00,21.9,21.93,21.84,21.89,32418400.0,18.429,18.4542,18.3785,18.4206,32418400.0
2012-07-20 09:35:00,21.88,21.94,21.88,21.93,8500800.0,18.4122,18.4627,18.4122,18.4542,8500800.0
2012-07-20 09:40:00,21.94,21.94,21.89,21.9,6809600.0,18.4627,18.4627,18.4206,18.429,6809600.0
2012-07-20 09:45:00,21.9,21.9,21.85,21.88,7196000.0,18.429,18.429,18.3869,18.4122,7196000.0
2012-07-20 09:50:00,21.88,21.93,21.87,21.91,6154400.0,18.4122,18.4542,18.4037,18.4374,6154400.0
2012-07-20 09:55:00,21.92,21.92,21.88,21.9,4398800.0,18.4458,18.4458,18.4122,18.429,4398800.0
2012-07-20 10:00:00,21.89,21.91,21.88,21.9,5560800.0,18.4206,18.4374,18.4122,18.429,5560800.0
2012-07-20 10:05:00,21.9,21.9,21.87,21.9,4485600.0,18.429,18.429,18.4037,18.429,4485600.0
2012-07-20 10:10:00,21.9,21.9,21.88,21.88,4642400.0,18.429,18.429,18.4122,18.4122,4642400.0
2012-07-20 10:15:00,21.88,21.88,21.86,21.86,5922000.0,18.4122,18.4122,18.3953,18.3953,5922000.0
2012-07-20 10:20:00,21.86,21.87,21.81,21.83,9970800.0,18.3953,18.4037,18.3533,18.3701,9970800.0
2012-07-20 10:25:00,21.83,21.86,21.83,21.85,3858400.0,18.3701,18.3953,18.3701,18.3869,3858400.0
2012-07-20 10:30:00,21.86,21.86,21.81,21.82,3276000.0,18.3953,18.3953,18.3533,18.3617,3276000.0
2012-07-20 10:35:00,21.82,21.82,21.8,21.81,4852400.0,18.3617,18.3617,18.3448,18.3533,4852400.0
2012-07-20 10:40:00,21.81,21.84,21.81,21.82,3992800.0,18.3533,18.3785,18.3533,18.3617,3992800.0
2012-07-20 10:45:00,21.82,21.83,21.8,21.82,2648800.0,18.3617,18.3701,18.3448,18.3617,2648800.0
2012-07-20 10:50:00,21.82,21.83,21.81,21.83,2945600.0,18.3617,18.3701,18.3533,18.3701,2945600.0
2012-07-20 10:55:00,21.83,21.86,21.82,21.85,3603600.0,18.3701,18.3953,18.3617,18.3869,3603600.0
2012-07-20 11:00:00,21.85,21.85,21.82,21.84,3208800.0,18.3869,18.3869,18.3617,18.3785,3208800.0
2012-07-20 11:05:00,21.84,21.85,21.83,21.84,2444400.0,18.3785,18.3869,18.3701,18.3785,2444400.0
2012-07-20 11:10:00,21.84,21.84,21.83,21.84,2394000.0,18.3785,18.3785,18.3701,18.3785,2394000.0
2012-07-20 11:15:00,21.84,21.85,21.81,21.81,4505200.0,18.3785,18.3869,18.3533,18.3533,4505200.0
2012-07-20 11:20:00,21.82,21.83,21.81,21.82,3586800.0,18.3617,18.3701,18.3533,18.3617,3586800.0
2012-07-20 11:25:00,21.82,21.82,21.81,21.82,2223200.0,18.3617,18.3617,18.3533,18.3617,2223200.0
2012-07-20 11:30:00,21.82,21.82,21.77,21.78,7254800.0,18.3617,18.3617,18.3196,18.328,7254800.0
2012-07-20 11:35:00,21.78,21.8,21.78,21.78,2777600.0,18.328,18.3448,18.328,18.328,2777600.0
2012-07-20 11:40:00,21.78,21.79,21.74,21.75,3402000.0,18.328,18.3364,18.2943,18.3028,3402000.0
2012-07-20 11:45:00,21.75,21.75,21.72,21.74,5717600.0,18.3028,18.3028,18.2775,18.2943,5717600.0
2012-07-20 11:50:00,21.74,21.76,21.74,21.75,4502400.0,18.2943,18.3112,18.2943,18.3028,4502400.0
2012-07-20 11:55:00,21.75,21.76,21.72,21.73,3581200.0,18.3028,18.3112,18.2775,18.2859,3581200.0
2012-07-20 12:00:00,21.72,21.72,21.68,21.69,6440000.0,18.2775,18.2775,18.2439,18.2523,6440000.0
2012-07-20 12:05:00,21.69,21.7,21.67,21.69,6274800.0,18.2523,18.2607,18.2354,18.2523,6274800.0
2012-07-20 12:10:00,21.69,21.69,21.68,21.68,3371200.0,18.2523,18.2523,18.2439,18.2439,3371200.0
2012-07-20 12:15:00,21.68,21.69,21.66,21.67,3360000.0,18.2439,18.2523,18.227,18.2354,3360000.0
2012-07-20 12:20:00,21.67,21.68,21.66,21.67,3334800.0,18.2354,18.2439,18.227,18.2354,3334800.0
2012-07-20 12:25:00,21.66,21.67,21.65,21.66,4135600.0,18.227,18.2354,18.2186,18.227,4135600.0
2012-07-20 12:30:00,21.66,21.67,21.65,21.67,4029200.0,18.227,18.2354,18.2186,18.2354,4029200.0
2012-07-20 12:35:00,21.67,21.69,21.65,21.68,4830000.0,18.2354,18.2523,18.2186,18.2439,4830000.0
2012-07-20 12:40:00,21.68,21.7,21.68,21.69,4312000.0,18.2439,18.2607,18.2439,18.2523,4312000.0
2012-07-20 12:45:00,21.69,21.69,21.68,21.69,1789200.0,18.2523,18.2523,18.2439,18.2523,1789200.0
2012-07-20 12:50:00,21.69,21.72,21.68,21.71,3892000.0,18.2523,18.2775,18.2439,18.2691,3892000.0
2012-07-20 12:55:00,21.71,21.72,21.7,21.72,2710400.0,18.2691,18.2775,18.2607,18.2775,2710400.0
2012-07-20 13:00:00,21.72,21.73,21.72,21.72,3911600.0,18.2775,18.2859,18.2775,18.2775,3911600.0
2012-07-20 13:05:00,21.73,21.73,21.72,21.72,3150000.0,18.2859,18.2859,18.2775,18.2775,3150000.0
2012-07-20 13:10:00,21.72,21.72,21.69,21.7,2648800.0,18.2775,18.2775,18.2523,18.2607,2648800.0
2012-07-20 13:15:00,21.7,21.7,21.69,21.7,1363600.0,18.2607,18.2607,18.2523,18.2607,1363600.0
2012-07-20 13:20:00,21.7,21.7,21.67,21.67,2528400.0,18.2607,18.2607,18.2354,18.2354,2528400.0
2012-07-20 13:25:00,21.67,21.7,21.66,21.68,2310000.0,18.2354,18.2607,18.227,18.2439,2310000.0
2012-07-20 13:30:00,21.68,21.7,21.68,21.69,2083200.0,18.2439,18.2607,18.2439,18.2523,2083200.0
2012-07-20 13:35:00,21.69,21.71,21.69,21.71,1265600.0,18.2523,18.2691,18.2523,18.2691,1265600.0
2012-07-20 13:40:00,21.7,21.71,21.68,21.69,1789200.0,18.2607,18.2691,18.2439,18.2523,1789200.0
2012-07-20 13:45:00,21.69,21.7,21.68,21.68,1296400.0,18.2523,18.2607,18.2439,18.2439,1296400.0
2012-07-20 13:50:00,21.68,21.68,21.67,21.67,1374800.0,18.2439,18.2439,18.2354,18.2354,1374800.0
2012-07-20 13:55:00,21.67,21.69,21.67,21.68,1383200.0,18.2354,18.2523,18.2354,18.2439,1383200.0
2012-07-20 14:00:00,21.68,21.71,21.68,21.7,2066400.0,18.2439,18.2691,18.2439,18.2607,2066400.0
2012-07-20 14:05:00,21.71,21.72,21.7,21.71,2797200.0,18.2691,18.2775,18.2607,18.2691,2797200.0
2012-07-20 14:10:00,21.71,21.72,21.7,21.71,1848000.0,18.2691,18.2775,18.2607,18.2691,1848000.0
2012-07-20 14:15:00,21.71,21.71,21.7,21.71,1201200.0,18.2691,18.2691,18.2607,18.2691,1201200.0
2012-07-20 14:20:00,21.71,21.71,21.7,21.7,1167600.0,18.2691,18.2691,18.2607,18.2607,1167600.0
2012-07-20 14:25:00,21.7,21.71,21.7,21.7,1066800.0,18.2607,18.2691,18.2607,18.2607,1066800.0
2012-07-20 14:30:00,21.7,21.7,21.68,21.7,1901200.0,18.2607,18.2607,18.2439,18.2607,1901200.0
2012-07-20 14:35:00,21.7,21.7,21.69,21.69,1100400.0,18.2607,18.2607,18.2523,18.2523,1100400.0
2012-07-20 14:40:00,21.69,21.69,21.68,21.69,1052800.0,18.2523,18.2523,18.2439,18.2523,1052800.0
2012-07-20 14:45:00,21.69,21.7,21.68,21.7,1050000.0,18.2523,18.2607,18.2439,18.2607,1050000.0
2012-07-20 14:50:00,21.7,21.71,21.69,21.7,1537200.0,18.2607,18.2691,18.2523,18.2607,1537200.0
2012-07-20 14:55:00,21.7,21.7,21.68,21.69,1668800.0,18.2607,18.2607,18.2439,18.2523,1668800.0
2012-07-20 15:00:00,21.69,21.7,21.68,21.7,1990800.0,18.2523,18.2607,18.2439,18.2607,1990800.0
2012-07-20 15:05:00,21.7,21.7,21.69,21.7,2259600.0,18.2607,18.2607,18.2523,18.2607,2259600.0
2012-07-20 15:10:00,21.7,21.71,21.69,21.69,3113600.0,18.2607,18.2691,18.2523,18.2523,3113600.0
2012-07-20 15:15:00,21.69,21.7,21.68,21.68,3424400.0,18.2523,18.2607,18.2439,18.2439,3424400.0
2012-07-20 15:20:00,21.68,21.69,21.66,21.66,3925600.0,18.2439,18.2523,18.227,18.227,3925600.0
2012-07-20 15:25:00,21.66,21.67,21.63,21.63,8419600.0,18.227,18.2354,18.2018,18.2018,8419600.0
2012-07-20 15:30:00,21.63,21.64,21.61,21.61,6146000.0,18.2018,18.2102,18.185,18.185,6146000.0
2012-07-20 15:35:00,21.61,21.62,21.61,21.62,8814400.0,18.185,18.1934,18.185,18.1934,8814400.0
2012-07-20 15:40:00,21.62,21.63,21.61,21.62,6599600.0,18.1934,18.2018,18.185,18.1934,6599600.0
2012-07-20 15:45:00,21.62,21.62,21.59,21.6,10575600.0,18.1934,18.1934,18.1681,18.1765,10575600.0
2012-07-20 15:50:00,21.6,21.61,21.59,21.61,9606800.0,18.1765,18.185,18.1681,18.185,9606800.0
2012-07-20 15:55:00,21.61,21.61,21.56,21.56,18323200.0,18.185,18.185,18.1429,18.1429,18323200.0
2012-07-23 09:30:00,21.23,21.26,21.12,21.14,24446800.0,17.8652,17.8904,17.7726,17.7894,24446800.0
2012-07-23 09:35:00,21.15,21.16,21.09,21.09,15313200.0,17.7979,17.8063,17.7474,17.7474,15313200.0
2012-07-23 09:40:00,21.09,21.13,21.0,21.03,20468000.0,17.7474,17.781,17.6716,17.6969,20468000.0
2012-07-23 09:45:00,21.03,21.06,20.99,21.06,13428800.0,17.6969,17.7221,17.6632,17.7221,13428800.0
2012-07-23 09:50:00,21.06,21.11,21.03,21.1,10259200.0,17.7221,17.7642,17.6969,17.7558,10259200.0
2012-07-23 09:55:00,21.1,21.12,21.06,21.12,10178000.0,17.7558,17.7726,17.7221,17.7726,10178000.0
2012-07-23 10:00:00,21.12,21.12,21.06,21.07,7775600.0,17.7726,17.7726,17.7221,17.7305,7775600.0
2012-07-23 10:05:00,21.07,21.11,21.06,21.1,5502000.0,17.7305,17.7642,17.7221,17.7558,5502000.0
2012-07-23 10:10:00,21.1,21.15,21.09,21.12,7117600.0,17.7558,17.7979,17.7474,17.7726,7117600.0
2012-07-23 10:15:00,21.12,21.18,21.11,21.18,6095600.0,17.7726,17.8231,17.7642,17.8231,6095600.0
2012-07-23 10:20:00,21.17,21.18,21.13,21.18,27641600.0,17.8147,17.8231,17.781,17.8231,27641600.0
2012-07-23 10:25:00,21.18,21.23,21.18,21.21,10729600.0,17.8231,17.8652,17.8231,17.8484,10729600.0
2012-07-23 10:30:00,21.21,21.27,21.18,21.25,8481200.0,17.8484,17.8988,17.8231,17.882,8481200.0
2012-07-23 10:35:00,21.25,21.32,21.24,21.29,12112800.0,17.882,17.9409,17.8736,17.9157,12112800.0
2012-07-23 10:40:00,21.28,21.38,21.26,21.38,11250400.0,17.9073,17.9914,17.8904,17.9914,11250400.0
2012-07-23 10:45:00,21.38,21.4,21.33,21.38,9780400.0,17.9914,18.0082,17.9493,17.9914,9780400.0
2012-07-23 10:50:00,21.38,21.42,21.33,21.35,6832000.0,17.9914,18.0251,17.9493,17.9662,6832000.0
2012-07-23 10:55:00,21.34,21.35,21.31,21.33,6216000.0,17.9577,17.9662,17.9325,17.9493,6216000.0
2012-07-23 11:00:00,21.32,21.36,21.31,21.36,5126800.0,17.9409,17.9746,17.9325,17.9746,5126800.0
2012-07-23 11:05:00,21.35,21.38,21.33,21.36,4776800.0,17.9662,17.9914,17.9493,17.9746,4776800.0
2012-07-23 11:10:00,21.37,21.39,21.33,21.33,3026800.0,17.983,17.9998,17.9493,17.9493,3026800.0
2012-07-23 11:15:00,21.33,21.34,21.29,21.29,4076800.0,17.9493,17.9577,17.9157,17.9157,4076800.0
2012-07-23 11:20:00,21.3,21.32,21.28,21.28,3922800.0,17.9241,17.9409,17.9073,17.9073,3922800.0
2012-07-23 11:25:00,21.28,21.33,21.28,21.33,3396400.0,17.9073,17.9493,17.9073,17.9493,3396400.0
2012-07-23 11:30:00,21.33,21.36,21.31,21.33,4270000.0,17.9493,17.9746,17.9325,17.9493,4270000.0
2012-07-23 11:35:00,21.33,21.34,21.3,21.3,3197600.0,17.9493,17.9577,17.9241,17.9241,3197600.0
2012-07-23 11:40:00,21.3,21.32,21.3,21.31,2016000.0,17.9241,17.9409,17.9241,17.9325,2016000.0
2012-07-23 11:45:00,21.31,21.33,21.3,21.31,2217600.0,17.9325,17.9493,17.9241,17.9325,2217600.0
2012-07-23 11:50:00,21.31,21.38,21.31,21.38,4499600.0,17.9325,17.9914,17.9325,17.9914,4499600.0
2012-07-23 11:55:00,21.37,21.39,21.32,21.35,4256000.0,17.983,17.9998,17.9409,17.9662,4256000.0
2012-07-23 12:00:00,21.35,21.36,21.32,21.33,2419200.0,17.9662,17.9746,17.9409,17.9493,2419200.0
2012-07-23 12:05:00,21.32,21.36,21.32,21.35,1789200.0,17.9409,17.9746,17.9409,17.9662,1789200.0
2012-07-23 12:10:00,21.35,21.38,21.35,21.36,2391200.0,17.9662,17.9914,17.9662,17.9746,2391200.0
2012-07-23 12:15:00,21.36,21.37,21.34,21.36,2212000.0,17.9746,17.983,17.9577,17.9746,2212000.0
2012-07-23 12:20:00,21.36,21.38,21.35,21.35,2517200.0,17.9746,17.9914,17.9662,17.9662,2517200.0
2012-07-23 12:25:00,21.35,21.36,21.34,21.36,1478400.0,17.9662,17.9746,17.9577,17.9746,1478400.0
2012-07-23 12:30:00,21.36,21.36,21.32,21.36,2791600.0,17.9746,17.9746,17.9409,17.9746,2791600.0
2012-07-23 12:35:00,21.36,21.4,21.36,21.39,4897200.0,17.9746,18.0082,17.9746,17.9998,4897200.0
2012-07-23 12:40:00,21.39,21.4,21.36,21.38,1974000.0,17.9998,18.0082,17.9746,17.9914,1974000.0
2012-07-23 12:45:00,21.38,21.42,21.37,21.41,3388000.0,17.9914,18.0251,17.983,18.0167,3388000.0
2012-07-23 12:50:00,21.42,21.46,21.4,21.46,5023200.0,18.0251,18.0587,18.0082,18.0587,5023200.0
2012-07-23 12:55:00,21.46,21.49,21.45,21.46,5812800.0,18.0587,18.084,18.0503,18.0587,5812800.0
2012-07-23 13:00:00,21.46,21.49,21.45,21.48,3858400.0,18.0587,18.084,18.0503,18.0756,3858400.0
2012-07-23 13:05:00,21.49,21.5,21.46,21.46,3278800.0,18.084,18.0924,18.0587,18.0587,3278800.0
2012-07-23 13:10:00,21.46,21.49,21.46,21.47,3438400.0,18.0587,18.084,18.0587,18.0671,3438400.0
2012-07-23 13:15:00,21.47,21.5,21.46,21.49,3418800.0,18.0671,18.0924,18.0587,18.084,3418800.0
2012-07-23 13:20:00,21.49,21.49,21.47,21.48,1187200.0,18.084,18.084,18.0671,18.0756,1187200.0
2012-07-23 13:25:00,21.49,21.49,21.47,21.47,1453200.0,18.084,18.084,18.0671,18.0671,1453200.0
2012-07-23 13:30:00,21.47,21.49,21.47,21.48,2206400.0,18.0671,18.084,18.0671,18.0756,2206400.0
2012-07-23 13:35:00,21.48,21.48,21.45,21.45,3077200.0,18.0756,18.0756,18.0503,18.0503,3077200.0
2012-07-23 13:40:00,21.46,21.47,21.45,21.47,2125200.0,18.0587,18.0671,18.0503,18.0671,2125200.0
2012-07-23 13:45:00,21.46,21.48,21.45,21.47,1478400.0,18.0587,18.0756,18.0503,18.0671,1478400.0
2012-07-23 13:50:00,21.47,21.51,21.46,21.51,3572800.0,18.0671,18.1008,18.0587,18.1008,3572800.0
2012-07-23 13:55:00,21.51,21.53,21.49,21.52,5311600.0,18.1008,18.1176,18.084,18.1092,5311600.0
2012-07-23 14:00:00,21.52,21.53,21.51,21.52,5244400.0,18.1092,18.1176,18.1008,18.1092,5244400.0
2012-07-23 14:05:00,21.52,21.58,21.52,21.56,8834000.0,18.1092,18.1597,18.1092,18.1429,8834000.0
2012-07-23 14:10:00,21.56,21.61,21.56,21.61,7291200.0,18.1429,18.185,18.1429,18.185,7291200.0
2012-07-23 14:15:00,21.61,21.62,21.58,21.58,5056800.0,18.185,18.1934,18.1597,18.1597,5056800.0
2012-07-23 14:20:00,21.58,21.6,21.56,21.58,3953600.0,18.1597,18.1765,18.1429,18.1597,3953600.0
2012-07-23 14:25:00,21.58,21.59,21.51,21.53,5152000.0,18.1597,18.1681,18.1008,18.1176,5152000.0
2012-07-23 14:30:00,21.54,21.56,21.5,21.52,4398800.0,18.126,18.1429,18.0924,18.1092,4398800.0
2012-07-23 14:35:00,21.52,21.58,21.52,21.57,2704800.0,18.1092,18.1597,18.1092,18.1513,2704800.0
2012-07-23 14:40:00,21.57,21.6,21.56,21.58,3880800.0,18.1513,18.1765,18.1429,18.1597,3880800.0
2012-07-23 14:45:00,21.58,21.6,21.57,21.59,2604000.0,18.1597,18.1765,18.1513,18.1681,2604000.0
2012-07-23 14:50:00,21.59,21.59,21.51,21.52,4734800.0,18.1681,18.1681,18.1008,18.1092,4734800.0
2012-07-23 14:55:00,21.52,21.57,21.52,21.56,3032400.0,18.1092,18.1513,18.1092,18.1429,3032400.0
2012-07-23 15:00:00,21.55,21.55,21.5,21.52,4144000.0,18.1345,18.1345,18.0924,18.1092,4144000.0
2012-07-23 15:05:00,21.52,21.57,21.51,21.54,2858800.0,18.1092,18.1513,18.1008,18.126,2858800.0
2012-07-23 15:10:00,21.55,21.56,21.52,21.54,2209200.0,18.1345,18.1429,18.1092,18.126,2209200.0
2012-07-23 15:15:00,21.53,21.57,21.53,21.54,3043600.0,18.1176,18.1513,18.1176,18.126,3043600.0
2012-07-23 15:20:00,21.54,21.61,21.54,21.6,5362000.0,18.126,18.185,18.126,18.1765,5362000.0
2012-07-23 15:25:00,21.6,21.64,21.6,21.63,8430800.0,18.1765,18.2102,18.1765,18.2018,8430800.0
2012-07-23 15:30:00,21.63,21.63,21.58,21.6,4309200.0,18.2018,18.2018,18.1597,18.1765,4309200.0
2012-07-23 15:35:00,21.6,21.61,21.56,21.56,4424000.0,18.1765,18.185,18.1429,18.1429,4424000.0
2012-07-23 15:40:00,21.56,21.6,21.54,21.59,5485200.0,18.1429,18.1765,18.126,18.1681,5485200.0
2012-07-23 15:45:00,21.59,21.61,21.57,21.58,5591600.0,18.1681,18.185,18.1513,18.1597,5591600.0
2012-07-23 15:50:00,21.58,21.61,21.57,21.59,5846400.0,18.1597,18.185,18.1513,18.1681,5846400.0
2012-07-23 15:55:00,21.59,21.6,21.54,21.57,11020800.0,18.1681,18.1765,18.126,18.1513,11020800.0
2012-07-24 09:30:00,21.69,21.77,21.68,21.69,43649200.0,18.2523,18.3196,18.2439,18.2523,43649200.0
2012-07-24 09:35:00,21.69,21.72,21.65,21.65,10981600.0,18.2523,18.2775,18.2186,18.2186,10981600.0
2012-07-24 09:40:00,21.65,21.68,21.61,21.63,9461200.0,18.2186,18.2439,18.185,18.2018,9461200.0
2012-07-24 09:45:00,21.63,21.66,21.6,21.63,9332400.0,18.2018,18.227,18.1765,18.2018,9332400.0
2012-07-24 09:50:00,21.64,21.66,21.63,21.65,6162800.0,18.2102,18.227,18.2018,18.2186,6162800.0
2012-07-24 09:55:00,21.66,21.68,21.64,21.64,8596000.0,18.227,18.2439,18.2102,18.2102,8596000.0
2012-07-24 10:00:00,21.65,21.67,21.63,21.65,4732000.0,18.2186,18.2354,18.2018,18.2186,4732000.0
2012-07-24 10:05:00,21.65,21.66,21.63,21.65,4046000.0,18.2186,18.227,18.2018,18.2186,4046000.0
2012-07-24 10:10:00,21.64,21.66,21.62,21.63,4765600.0,18.2102,18.227,18.1934,18.2018,4765600.0
2012-07-24 10:15:00,21.63,21.63,21.58,21.6,5983600.0,18.2018,18.2018,18.1597,18.1765,5983600.0
2012-07-24 10:20:00,21.6,21.62,21.57,21.61,5994800.0,18.1765,18.1934,18.1513,18.185,5994800.0
2012-07-24 10:25:00,21.62,21.62,21.57,21.62,4169200.0,18.1934,18.1934,18.1513,18.1934,4169200.0
2012-07-24 10:30:00,21.62,21.66,21.6,21.65,4869200.0,18.1934,18.227,18.1765,18.2186,4869200.0
2012-07-24 10:35:00,21.65,21.68,21.64,21.66,5367600.0,18.2186,18.2439,18.2102,18.227,5367600.0
2012-07-24 10:40:00,21.66,21.68,21.65,21.67,3110800.0,18.227,18.2439,18.2186,18.2354,3110800.0
2012-07-24 10:45:00,21.67,21.67,21.62,21.62,3628800.0,18.2354,18.2354,18.1934,18.1934,3628800.0
2012-07-24 10:50:00,21.62,21.65,21.61,21.63,2982000.0,18.1934,18.2186,18.185,18.2018,2982000.0
2012-07-24 10:55:00,21.64,21.66,21.62,21.63,3108000.0,18.2102,18.227,18.1934,18.2018,3108000.0
2012-07-24 11:00:00,21.63,21.65,21.63,21.65,2167200.0,18.2018,18.2186,18.2018,18.2186,2167200.0
2012-07-24 11:05:00,21.65,21.65,21.62,21.63,2954000.0,18.2186,18.2186,18.1934,18.2018,2954000.0
2012-07-24 11:10:00,21.63,21.65,21.62,21.64,2870000.0,18.2018,18.2186,18.1934,18.2102,2870000.0
2012-07-24 11:15:00,21.64,21.66,21.62,21.65,3301200.0,18.2102,18.227,18.1934,18.2186,3301200.0
2012-07-24 11:20:00,21.65,21.66,21.64,21.66,4242000.0,18.2186,18.227,18.2102,18.227,4242000.0
2012-07-24 11:25:00,21.66,21.67,21.63,21.64,4466000.0,18.227,18.2354,18.2018,18.2102,4466000.0
2012-07-24 11:30:00,21.63,21.66,21.63,21.65,1971200.0,18.2018,18.227,18.2018,18.2186,1971200.0
2012-07-24 11:35:00,21.65,21.66,21.62,21.63,4202800.0,18.2186,18.227,18.1934,18.2018,4202800.0
2012-07-24 11:40:00,21.63,21.63,21.6,21.6,4597600.0,18.2018,18.2018,18.1765,18.1765,4597600.0
2012-07-24 11:45:00,21.6,21.62,21.6,21.62,3928400.0,18.1765,18.1934,18.1765,18.1934,3928400.0
2012-07-24 11:50:00,21.62,21.62,21.61,21.62,2340800.0,18.1934,18.1934,18.185,18.1934,2340800.0
2012-07-24 11:55:00,21.62,21.62,21.58,21.58,4653600.0,18.1934,18.1934,18.1597,18.1597,4653600.0
2012-07-24 12:00:00,21.58,21.59,21.51,21.51,8719200.0,18.1597,18.1681,18.1008,18.1008,8719200.0
2012-07-24 12:05:00,21.52,21.54,21.51,21.53,5714800.0,18.1092,18.126,18.1008,18.1176,5714800.0
2012-07-24 12:10:00,21.53,21.56,21.53,21.55,3539200.0,18.1176,18.1429,18.1176,18.1345,3539200.0
2012-07-24 12:15:00,21.55,21.56,21.54,21.54,2758000.0,18.1345,18.1429,18.126,18.126,2758000.0
2012-07-24 12:20:00,21.54,21.54,21.45,21.47,6437200.0,18.126,18.126,18.0503,18.0671,6437200.0
2012-07-24 12:25:00,21.47,21.48,21.42,21.48,7918400.0,18.0671,18.0756,18.0251,18.0756,7918400.0
2012-07-24 12:30:00,21.48,21.48,21.44,21.44,3407600.0,18.0756,18.0756,18.0419,18.0419,3407600.0
2012-07-24 12:35:00,21.45,21.48,21.44,21.46,2856000.0,18.0503,18.0756,18.0419,18.0587,2856000.0
2012-07-24 12:40:00,21.46,21.52,21.46,21.52,4046000.0,18.0587,18.1092,18.0587,18.1092,4046000.0
2012-07-24 12:45:00,21.51,21.55,21.5,21.52,4466000.0,18.1008,18.1345,18.0924,18.1092,4466000.0
2012-07-24 12:50:00,21.52,21.55,21.52,21.54,2626400.0,18.1092,18.1345,18.1092,18.126,2626400.0
2012-07-24 12:55:00,21.54,21.57,21.53,21.56,3250800.0,18.126,18.1513,18.1176,18.1429,3250800.0
2012-07-24 13:00:00,21.55,21.55,21.53,21.54,1758400.0,18.1345,18.1345,18.1176,18.126,1758400.0
2012-07-24 13:05:00,21.54,21.56,21.51,21.51,2212000.0,18.126,18.1429,18.1008,18.1008,2212000.0
2012-07-24 13:10:00,21.51,21.55,21.5,21.54,1965600.0,18.1008,18.1345,18.0924,18.126,1965600.0
2012-07-24 13:15:00,21.55,21.55,21.5,21.5,1722000.0,18.1345,18.1345,18.0924,18.0924,1722000.0
2012-07-24 13:20:00,21.5,21.51,21.48,21.49,1752800.0,18.0924,18.1008,18.0756,18.084,1752800.0
2012-07-24 13:25:00,21.49,21.5,21.45,21.48,2769200.0,18.084,18.0924,18.0503,18.0756,2769200.0
2012-07-24 13:30:00,21.47,21.49,21.46,21.48,1915200.0,18.0671,18.084,18.0587,18.0756,1915200.0
2012-07-24 13:35:00,21.48,21.48,21.47,21.48,1304800.0,18.0756,18.0756,18.0671,18.0756,1304800.0
2012-07-24 13:40:00,21.48,21.49,21.47,21.48,2455600.0,18.0756,18.084,18.0671,18.0756,2455600.0
2012-07-24 13:45:00,21.48,21.5,21.48,21.49,2604000.0,18.0756,18.0924,18.0756,18.084,2604000.0
2012-07-24 13:50:00,21.49,21.53,21.49,21.52,2727200.0,18.084,18.1176,18.084,18.1092,2727200.0
2012-07-24 13:55:00,21.52,21.54,21.51,21.52,2884000.0,18.1092,18.126,18.1008,18.1092,2884000.0
2012-07-24 14:00:00,21.52,21.52,21.48,21.51,3091200.0,18.1092,18.1092,18.0756,18.1008,3091200.0
2012-07-24 14:05:00,21.51,21.52,21.47,21.48,2688000.0,18.1008,18.1092,18.0671,18.0756,2688000.0
2012-07-24 14:10:00,21.48,21.49,21.47,21.48,2007600.0,18.0756,18.084,18.0671,18.0756,2007600.0
2012-07-24 14:15:00,21.48,21.49,21.47,21.47,3127600.0,18.0756,18.084,18.0671,18.0671,3127600.0
2012-07-24 14:20:00,21.47,21.48,21.46,21.46,3917200.0,18.0671,18.0756,18.0587,18.0587,3917200.0
2012-07-24 14:25:00,21.46,21.48,21.43,21.45,4023600.0,18.0587,18.0756,18.0335,18.0503,4023600.0
2012-07-24 14:30:00,21.45,21.46,21.44,21.44,4118800.0,18.0503,18.0587,18.0419,18.0419,4118800.0
2012-07-24 14:35:00,21.44,21.47,21.44,21.46,3250800.0,18.0419,18.0671,18.0419,18.0587,3250800.0
2012-07-24 14:40:00,21.46,21.48,21.45,21.47,2228800.0,18.0587,18.0756,18.0503,18.0671,2228800.0
2012-07-24 14:45:00,21.47,21.47,21.45,21.46,1814400.0,18.0671,18.0671,18.0503,18.0587,1814400.0
2012-07-24 14:50:00,21.46,21.48,21.45,21.46,3253600.0,18.0587,18.0756,18.0503,18.0587,3253600.0
2012-07-24 14:55:00,21.46,21.47,21.45,21.47,2844800.0,18.0587,18.0671,18.0503,18.0671,2844800.0
2012-07-24 15:00:00,21.47,21.47,21.43,21.45,3964800.0,18.0671,18.0671,18.0335,18.0503,3964800.0
2012-07-24 15:05:00,21.45,21.46,21.38,21.39,7316400.0,18.0503,18.0587,17.9914,17.9998,7316400.0
2012-07-24 15:10:00,21.39,21.42,21.38,21.4,6367200.0,17.9998,18.0251,17.9914,18.0082,6367200.0
2012-07-24 15:15:00,21.4,21.42,21.38,21.4,4958800.0,18.0082,18.0251,17.9914,18.0082,4958800.0
2012-07-24 15:20:00,21.4,21.44,21.39,21.43,4827200.0,18.0082,18.0419,17.9998,18.0335,4827200.0
2012-07-24 15:25:00,21.43,21.46,21.41,21.45,6720000.0,18.0335,18.0587,18.0167,18.0503,6720000.0
2012-07-24 15:30:00,21.45,21.48,21.44,21.48,6104000.0,18.0503,18.0756,18.0419,18.0756,6104000.0
2012-07-24 15:35:00,21.48,21.53,21.47,21.52,7481600.0,18.0756,18.1176,18.0671,18.1092,7481600.0
2012-07-24 15:40:00,21.52,21.56,21.5,21.51,8806000.0,18.1092,18.1429,18.0924,18.1008,8806000.0
2012-07-24 15:45:00,21.51,21.53,21.47,21.47,9144800.0,18.1008,18.1176,18.0671,18.0671,9144800.0
2012-07-24 15:50:00,21.47,21.48,21.43,21.44,13344800.0,18.0671,18.0756,18.0335,18.0419,13344800.0
2012-07-24 15:55:00,21.44,21.48,21.43,21.47,13708800.0,18.0419,18.0756,18.0335,18.0671,13708800.0
2012-07-25 09:30:00,20.53,20.69,20.38,20.66,110460000.0,17.2761,17.4108,17.1499,17.3855,110460000.0
2012-07-25 09:35:00,20.66,20.74,20.63,20.67,62129200.0,17.3855,17.4528,17.3603,17.3939,62129200.0
2012-07-25 09:40:00,20.67,20.72,20.54,20.65,33574800.0,17.3939,17.436,17.2845,17.3771,33574800.0
2012-07-25 09:45:00,20.65,20.66,20.57,20.59,25236400.0,17.3771,17.3855,17.3098,17.3266,25236400.0
2012-07-25 09:50:00,20.59,20.59,20.51,20.52,20286000.0,17.3266,17.3266,17.2593,17.2677,20286000.0
2012-07-25 09:55:00,20.52,20.57,20.5,20.5,18152400.0,17.2677,17.3098,17.2509,17.2509,18152400.0
2012-07-25 10:00:00,20.5,20.54,20.46,20.51,17502800.0,17.2509,17.2845,17.2172,17.2593,17502800.0
2012-07-25 10:05:00,20.51,20.52,20.46,20.51,13011600.0,17.2593,17.2677,17.2172,17.2593,13011600.0
2012-07-25 10:10:00,20.51,20.52,20.44,20.5,14313600.0,17.2593,17.2677,17.2004,17.2509,14313600.0
2012-07-25 10:15:00,20.5,20.53,20.49,20.49,12504800.0,17.2509,17.2761,17.2425,17.2425,12504800.0
2012-07-25 10:20:00,20.49,20.51,20.43,20.45,16024400.0,17.2425,17.2593,17.192,17.2088,16024400.0
2012-07-25 10:25:00,20.46,20.47,20.41,20.42,12003600.0,17.2172,17.2256,17.1751,17.1836,12003600.0
2012-07-25 10:30:00,20.42,20.44,20.39,20.4,10953600.0,17.1836,17.2004,17.1583,17.1667,10953600.0
2012-07-25 10:35:00,20.4,20.44,20.39,20.41,9940000.0,17.1667,17.2004,17.1583,17.1751,9940000.0
2012-07-25 10:40:00,20.41,20.44,20.41,20.43,8187200.0,17.1751,17.2004,17.1751,17.192,8187200.0
2012-07-25 10:45:00,20.43,20.43,20.39,20.42,8982400.0,17.192,17.192,17.1583,17.1836,8982400.0
2012-07-25 10:50:00,20.42,20.44,20.37,20.37,10404800.0,17.1836,17.2004,17.1415,17.1415,10404800.0
2012-07-25 10:55:00,20.37,20.38,20.36,20.37,13988800.0,17.1415,17.1499,17.1331,17.1415,13988800.0
2012-07-25 11:00:00,20.37,20.43,20.36,20.41,14453600.0,17.1415,17.192,17.1331,17.1751,14453600.0
2012-07-25 11:05:00,20.41,20.44,20.4,20.43,6764800.0,17.1751,17.2004,17.1667,17.192,6764800.0
2012-07-25 11:10:00,20.43,20.48,20.43,20.47,8971200.0,17.192,17.2341,17.192,17.2256,8971200.0
2012-07-25 11:15:00,20.48,20.5,20.45,20.47,7784000.0,17.2341,17.2509,17.2088,17.2256,7784000.0
2012-07-25 11:20:00,20.47,20.47,20.44,20.45,6179600.0,17.2256,17.2256,17.2004,17.2088,6179600.0
2012-07-25 11:25:00,20.45,20.46,20.42,20.43,5474000.0,17.2088,17.2172,17.1836,17.192,5474000.0
2012-07-25 11:30:00,20.43,20.46,20.42,20.45,3452400.0,17.192,17.2172,17.1836,17.2088,3452400.0
2012-07-25 11:35:00,20.45,20.47,20.43,20.47,6848800.0,17.2088,17.2256,17.192,17.2256,6848800.0
2012-07-25 11:40:00,20.47,20.49,20.45,20.45,5983600.0,17.2256,17.2425,17.2088,17.2088,5983600.0
2012-07-25 11:45:00,20.46,20.48,20.43,20.43,8066800.0,17.2172,17.2341,17.192,17.192,8066800.0
2012-07-25 11:50:00,20.43,20.47,20.43,20.46,4902800.0,17.192,17.2256,17.192,17.2172,4902800.0
2012-07-25 11:55:00,20.46,20.5,20.45,20.47,4981200.0,17.2172,17.2509,17.2088,17.2256,4981200.0
2012-07-25 12:00:00,20.47,20.49,20.47,20.48,4144000.0,17.2256,17.2425,17.2256,17.2341,4144000.0
2012-07-25 12:05:00,20.49,20.51,20.47,20.48,5966800.0,17.2425,17.2593,17.2256,17.2341,5966800.0
2012-07-25 12:10:00,20.48,20.51,20.44,20.46,6650000.0,17.2341,17.2593,17.2004,17.2172,6650000.0
2012-07-25 12:15:00,20.46,20.47,20.45,20.45,2472400.0,17.2172,17.2256,17.2088,17.2088,2472400.0
2012-07-25 12:20:00,20.45,20.48,20.44,20.46,5283600.0,17.2088,17.2341,17.2004,17.2172,5283600.0
2012-07-25 12:25:00,20.45,20.48,20.45,20.48,2791600.0,17.2088,17.2341,17.2088,17.2341,2791600.0
2012-07-25 12:30:00,20.47,20.49,20.46,20.47,3432800.0,17.2256,17.2425,17.2172,17.2256,3432800.0
2012-07-25 12:35:00,20.47,20.5,20.47,20.49,3287200.0,17.2256,17.2509,17.2256,17.2425,3287200.0
2012-07-25 12:40:00,20.49,20.5,20.47,20.48,3164000.0,17.2425,17.2509,17.2256,17.2341,3164000.0
2012-07-25 12:45:00,20.48,20.5,20.47,20.49,2973600.0,17.2341,17.2509,17.2256,17.2425,2973600.0
2012-07-25 12:50:00,20.49,20.51,20.47,20.51,2788800.0,17.2425,17.2593,17.2256,17.2593,2788800.0
2012-07-25 12:55:00,20.5,20.57,20.5,20.54,9480800.0,17.2509,17.3098,17.2509,17.2845,9480800.0
2012-07-25 13:00:00,20.54,20.58,20.53,20.54,6515600.0,17.2845,17.3182,17.2761,17.2845,6515600.0
2012-07-25 13:05:00,20.54,20.58,20.54,20.55,4205600.0,17.2845,17.3182,17.2845,17.293,4205600.0
2012-07-25 13:10:00,20.55,20.6,20.54,20.59,4348400.0,17.293,17.335,17.2845,17.3266,4348400.0
2012-07-25 13:15:00,20.59,20.62,20.58,20.62,6896400.0,17.3266,17.3519,17.3182,17.3519,6896400.0
2012-07-25 13:20:00,20.62,20.65,20.61,20.64,8982400.0,17.3519,17.3771,17.3434,17.3687,8982400.0
2012-07-25 13:25:00,20.64,20.65,20.62,20.64,5157600.0,17.3687,17.3771,17.3519,17.3687,5157600.0
2012-07-25 13:30:00,20.64,20.64,20.61,20.62,4732000.0,17.3687,17.3687,17.3434,17.3519,4732000.0
2012-07-25 13:35:00,20.62,20.67,20.62,20.65,8514800.0,17.3519,17.3939,17.3519,17.3771,8514800.0
2012-07-25 13:40:00,20.65,20.69,20.65,20.69,8218000.0,17.3771,17.4108,17.3771,17.4108,8218000.0
2012-07-25 13:45:00,20.68,20.71,20.67,20.68,11219600.0,17.4024,17.4276,17.3939,17.4024,11219600.0
2012-07-25 13:50:00,20.68,20.7,20.66,20.68,5586000.0,17.4024,17.4192,17.3855,17.4024,5586000.0
2012-07-25 13:55:00,20.68,20.69,20.68,20.69,4032000.0,17.4024,17.4108,17.4024,17.4108,4032000.0
2012-07-25 14:00:00,20.69,20.69,20.62,20.62,7442400.0,17.4108,17.4108,17.3519,17.3519,7442400.0
2012-07-25 14:05:00,20.62,20.65,20.61,20.63,6619200.0,17.3519,17.3771,17.3434,17.3603,6619200.0
2012-07-25 14:10:00,20.63,20.67,20.63,20.67,3606400.0,17.3603,17.3939,17.3603,17.3939,3606400.0
2012-07-25 14:15:00,20.67,20.68,20.66,20.67,5572000.0,17.3939,17.4024,17.3855,17.3939,5572000.0
2012-07-25 14:20:00,20.67,20.69,20.66,20.67,6064800.0,17.3939,17.4108,17.3855,17.3939,6064800.0
2012-07-25 14:25:00,20.67,20.68,20.64,20.67,3928400.0,17.3939,17.4024,17.3687,17.3939,3928400.0
2012-07-25 14:30:00,20.67,20.68,20.65,20.68,3332000.0,17.3939,17.4024,17.3771,17.4024,3332000.0
2012-07-25 14:35:00,20.68,20.71,20.67,20.69,8282400.0,17.4024,17.4276,17.3939,17.4108,8282400.0
2012-07-25 14:40:00,20.69,20.71,20.66,20.67,4544400.0,17.4108,17.4276,17.3855,17.3939,4544400.0
2012-07-25 14:45:00,20.67,20.69,20.66,20.67,2828000.0,17.3939,17.4108,17.3855,17.3939,2828000.0
2012-07-25 14:50:00,20.67,20.7,20.67,20.7,2685200.0,17.3939,17.4192,17.3939,17.4192,2685200.0
2012-07-25 14:55:00,20.7,20.7,20.62,20.63,4874800.0,17.4192,17.4192,17.3519,17.3603,4874800.0
2012-07-25 15:00:00,20.62,20.66,20.62,20.64,6045200.0,17.3519,17.3855,17.3519,17.3687,6045200.0
2012-07-25 15:05:00,20.64,20.66,20.62,20.64,2872800.0,17.3687,17.3855,17.3519,17.3687,2872800.0
2012-07-25 15:10:00,20.64,20.65,20.58,20.59,7154000.0,17.3687,17.3771,17.3182,17.3266,7154000.0
2012-07-25 15:15:00,20.59,20.6,20.57,20.59,5986400.0,17.3266,17.335,17.3098,17.3266,5986400.0
2012-07-25 15:20:00,20.58,20.59,20.55,20.58,5507600.0,17.3182,17.3266,17.293,17.3182,5507600.0
2012-07-25 15:25:00,20.58,20.6,20.56,20.59,4597600.0,17.3182,17.335,17.3014,17.3266,4597600.0
2012-07-25 15:30:00,20.58,20.59,20.53,20.54,10038000.0,17.3182,17.3266,17.2761,17.2845,10038000.0
2012-07-25 15:35:00,20.54,20.55,20.51,20.54,8439200.0,17.2845,17.293,17.2593,17.2845,8439200.0
2012-07-25 15:40:00,20.54,20.57,20.51,20.53,8066800.0,17.2845,17.3098,17.2593,17.2761,8066800.0
2012-07-25 15:45:00,20.53,20.55,20.53,20.53,9979200.0,17.2761,17.293,17.2761,17.2761,9979200.0
2012-07-25 15:50:00,20.53,20.54,20.51,20.54,12465600.0,17.2761,17.2845,17.2593,17.2845,12465600.0
2012-07-25 15:55:00,20.54,20.54,20.51,20.53,14478800.0,17.2845,17.2845,17.2593,17.2761,14478800.0
2012-07-26 09:30:00,20.71,20.73,20.6,20.63,21229600.0,17.4276,17.4444,17.335,17.3603,21229600.0
2012-07-26 09:35:00,20.62,20.65,20.58,20.62,10124800.0,17.3519,17.3771,17.3182,17.3519,10124800.0
2012-07-26 09:40:00,20.62,20.63,20.56,20.56,10164000.0,17.3519,17.3603,17.3014,17.3014,10164000.0
2012-07-26 09:45:00,20.56,20.6,20.54,20.59,10880800.0,17.3014,17.335,17.2845,17.3266,10880800.0
2012-07-26 09:50:00,20.59,20.61,20.55,20.6,8290800.0,17.3266,17.3434,17.293,17.335,8290800.0
2012-07-26 09:55:00,20.6,20.62,20.52,20.54,13381200.0,17.335,17.3519,17.2677,17.2845,13381200.0
2012-07-26 10:00:00,20.54,20.58,20.5,20.56,8685600.0,17.2845,17.3182,17.2509,17.3014,8685600.0
2012-07-26 10:05:00,20.56,20.64,20.55,20.6,10682000.0,17.3014,17.3687,17.293,17.335,10682000.0
2012-07-26 10:10:00,20.6,20.6,20.56,20.58,5588800.0,17.335,17.335,17.3014,17.3182,5588800.0
2012-07-26 10:15:00,20.58,20.61,20.54,20.57,7369600.0,17.3182,17.3434,17.2845,17.3098,7369600.0
2012-07-26 10:20:00,20.57,20.59,20.54,20.59,5527200.0,17.3098,17.3266,17.2845,17.3266,5527200.0
2012-07-26 10:25:00,20.59,20.62,20.57,20.57,7414400.0,17.3266,17.3519,17.3098,17.3098,7414400.0
2012-07-26 10:30:00,20.57,20.6,20.54,20.55,7590800.0,17.3098,17.335,17.2845,17.293,7590800.0
2012-07-26 10:35:00,20.55,20.57,20.51,20.51,9419200.0,17.293,17.3098,17.2593,17.2593,9419200.0
2012-07-26 10:40:00,20.51,20.55,20.5,20.52,7207200.0,17.2593,17.293,17.2509,17.2677,7207200.0
2012-07-26 10:45:00,20.52,20.53,20.48,20.51,6846000.0,17.2677,17.2761,17.2341,17.2593,6846000.0
2012-07-26 10:50:00,20.51,20.54,20.49,20.51,4510800.0,17.2593,17.2845,17.2425,17.2593,4510800.0
2012-07-26 10:55:00,20.51,20.53,20.49,20.52,4001200.0,17.2593,17.2761,17.2425,17.2677,4001200.0
2012-07-26 11:00:00,20.52,20.55,20.52,20.52,3091200.0,17.2677,17.293,17.2677,17.2677,3091200.0
2012-07-26 11:05:00,20.53,20.55,20.5,20.53,3228400.0,17.2761,17.293,17.2509,17.2761,3228400.0
2012-07-26 11:10:00,20.53,20.53,20.51,20.51,2909200.0,17.2761,17.2761,17.2593,17.2593,2909200.0
2012-07-26 11:15:00,20.51,20.53,20.5,20.52,3609200.0,17.2593,17.2761,17.2509,17.2677,3609200.0
2012-07-26 11:20:00,20.52,20.52,20.49,20.49,3460800.0,17.2677,17.2677,17.2425,17.2425,3460800.0
2012-07-26 11:25:00,20.49,20.49,20.46,20.48,6109600.0,17.2425,17.2425,17.2172,17.2341,6109600.0
2012-07-26 11:30:00,20.47,20.49,20.45,20.46,4239200.0,17.2256,17.2425,17.2088,17.2172,4239200.0
2012-07-26 11:35:00,20.46,20.48,20.44,20.46,2772000.0,17.2172,17.2341,17.2004,17.2172,2772000.0
2012-07-26 11:40:00,20.46,20.46,20.43,20.44,4844000.0,17.2172,17.2172,17.192,17.2004,4844000.0
2012-07-26 11:45:00,20.43,20.44,20.4,20.42,7002800.0,17.192,17.2004,17.1667,17.1836,7002800.0
2012-07-26 11:50:00,20.42,20.42,20.39,20.41,4348400.0,17.1836,17.1836,17.1583,17.1751,4348400.0
2012-07-26 11:55:00,20.4,20.43,20.4,20.41,3959200.0,17.1667,17.192,17.1667,17.1751,3959200.0
2012-07-26 12:00:00,20.41,20.41,20.38,20.39,4334400.0,17.1751,17.1751,17.1499,17.1583,4334400.0
2012-07-26 12:05:00,20.39,20.43,20.37,20.42,5224800.0,17.1583,17.192,17.1415,17.1836,5224800.0
2012-07-26 12:10:00,20.42,20.45,20.4,20.45,3634400.0,17.1836,17.2088,17.1667,17.2088,3634400.0
2012-07-26 12:15:00,20.45,20.47,20.43,20.43,6521200.0,17.2088,17.2256,17.192,17.192,6521200.0
2012-07-26 12:20:00,20.43,20.46,20.43,20.46,3130400.0,17.192,17.2172,17.192,17.2172,3130400.0
2012-07-26 12:25:00,20.45,20.49,20.43,20.46,3746400.0,17.2088,17.2425,17.192,17.2172,3746400.0
2012-07-26 12:30:00,20.47,20.48,20.45,20.47,2464000.0,17.2256,17.2341,17.2088,17.2256,2464000.0
2012-07-26 12:35:00,20.47,20.49,20.45,20.48,1862000.0,17.2256,17.2425,17.2088,17.2341,1862000.0
2012-07-26 12:40:00,20.48,20.49,20.47,20.47,2108400.0,17.2341,17.2425,17.2256,17.2256,2108400.0
2012-07-26 12:45:00,20.47,20.49,20.46,20.48,1408400.0,17.2256,17.2425,17.2172,17.2341,1408400.0
2012-07-26 12:50:00,20.48,20.49,20.45,20.46,2629200.0,17.2341,17.2425,17.2088,17.2172,2629200.0
2012-07-26 12:55:00,20.46,20.51,20.46,20.5,2657200.0,17.2172,17.2593,17.2172,17.2509,2657200.0
2012-07-26 13:00:00,20.5,20.51,20.49,20.51,2576000.0,17.2509,17.2593,17.2425,17.2593,2576000.0
2012-07-26 13:05:00,20.51,20.52,20.49,20.5,1694000.0,17.2593,17.2677,17.2425,17.2509,1694000.0
2012-07-26 13:10:00,20.5,20.52,20.49,20.51,1565200.0,17.2509,17.2677,17.2425,17.2593,1565200.0
2012-07-26 13:15:00,20.52,20.53,20.5,20.51,1820000.0,17.2677,17.2761,17.2509,17.2593,1820000.0
2012-07-26 13:20:00,20.51,20.53,20.51,20.53,3231200.0,17.2593,17.2761,17.2593,17.2761,3231200.0
2012-07-26 13:25:00,20.53,20.54,20.52,20.54,4653600.0,17.2761,17.2845,17.2677,17.2845,4653600.0
2012-07-26 13:30:00,20.54,20.57,20.54,20.55,3628800.0,17.2845,17.3098,17.2845,17.293,3628800.0
2012-07-26 13:35:00,20.55,20.56,20.54,20.54,2984800.0,17.293,17.3014,17.2845,17.2845,2984800.0
2012-07-26 13:40:00,20.54,20.54,20.51,20.52,3043600.0,17.2845,17.2845,17.2593,17.2677,3043600.0
2012-07-26 13:45:00,20.52,20.53,20.52,20.53,1442000.0,17.2677,17.2761,17.2677,17.2761,1442000.0
2012-07-26 13:50:00,20.53,20.53,20.49,20.5,2136400.0,17.2761,17.2761,17.2425,17.2509,2136400.0
2012-07-26 13:55:00,20.5,20.51,20.49,20.49,2122400.0,17.2509,17.2593,17.2425,17.2425,2122400.0
2012-07-26 14:00:00,20.49,20.51,20.49,20.51,1836800.0,17.2425,17.2593,17.2425,17.2593,1836800.0
2012-07-26 14:05:00,20.51,20.54,20.51,20.52,2634800.0,17.2593,17.2845,17.2593,17.2677,2634800.0
2012-07-26 14:10:00,20.52,20.53,20.5,20.5,2500400.0,17.2677,17.2761,17.2509,17.2509,2500400.0
2012-07-26 14:15:00,20.5,20.53,20.5,20.52,2744000.0,17.2509,17.2761,17.2509,17.2677,2744000.0
2012-07-26 14:20:00,20.51,20.51,20.49,20.49,3575600.0,17.2593,17.2593,17.2425,17.2425,3575600.0
2012-07-26 14:25:00,20.49,20.52,20.49,20.5,2682400.0,17.2425,17.2677,17.2425,17.2509,2682400.0
2012-07-26 14:30:00,20.5,20.51,20.47,20.48,3049200.0,17.2509,17.2593,17.2256,17.2341,3049200.0
2012-07-26 14:35:00,20.48,20.51,20.48,20.5,3838800.0,17.2341,17.2593,17.2341,17.2509,3838800.0
2012-07-26 14:40:00,20.5,20.52,20.49,20.5,2052400.0,17.2509,17.2677,17.2425,17.2509,2052400.0
2012-07-26 14:45:00,20.5,20.53,20.5,20.53,3679200.0,17.2509,17.2761,17.2509,17.2761,3679200.0
2012-07-26 14:50:00,20.53,20.57,20.52,20.56,4298000.0,17.2761,17.3098,17.2677,17.3014,4298000.0
2012-07-26 14:55:00,20.56,20.56,20.54,20.54,1884400.0,17.3014,17.3014,17.2845,17.2845,1884400.0
2012-07-26 15:00:00,20.54,20.55,20.53,20.54,2195200.0,17.2845,17.293,17.2761,17.2845,2195200.0
2012-07-26 15:05:00,20.54,20.55,20.52,20.54,2604000.0,17.2845,17.293,17.2677,17.2845,2604000.0
2012-07-26 15:10:00,20.53,20.56,20.53,20.55,2615200.0,17.2761,17.3014,17.2761,17.293,2615200.0
2012-07-26 15:15:00,20.55,20.55,20.51,20.51,3502800.0,17.293,17.293,17.2593,17.2593,3502800.0
2012-07-26 15:20:00,20.51,20.53,20.51,20.52,2452800.0,17.2593,17.2761,17.2593,17.2677,2452800.0
2012-07-26 15:25:00,20.52,20.54,20.52,20.54,3292800.0,17.2677,17.2845,17.2677,17.2845,3292800.0
2012-07-26 15:30:00,20.54,20.54,20.52,20.53,2732800.0,17.2845,17.2845,17.2677,17.2761,2732800.0
2012-07-26 15:35:00,20.53,20.56,20.52,20.55,3788400.0,17.2761,17.3014,17.2677,17.293,3788400.0
2012-07-26 15:40:00,20.55,20.57,20.54,20.55,4516400.0,17.293,17.3098,17.2845,17.293,4516400.0
2012-07-26 15:45:00,20.56,20.57,20.54,20.55,6952400.0,17.3014,17.3098,17.2845,17.293,6952400.0
2012-07-26 15:50:00,20.55,20.56,20.52,20.53,5300400.0,17.293,17.3014,17.2677,17.2761,5300400.0
2012-07-26 15:55:00,20.53,20.55,20.51,20.52,9371600.0,17.2761,17.293,17.2593,17.2677,9371600.0
2012-07-27 09:30:00,20.54,20.54,20.48,20.5,11779600.0,17.2845,17.2845,17.2341,17.2509,11779600.0
2012-07-27 09:35:00,20.51,20.55,20.46,20.47,9741200.0,17.2593,17.293,17.2172,17.2256,9741200.0
2012-07-27 09:40:00,20.47,20.47,20.42,20.44,8772400.0,17.2256,17.2256,17.1836,17.2004,8772400.0
2012-07-27 09:45:00,20.44,20.47,20.41,20.43,9226000.0,17.2004,17.2256,17.1751,17.192,9226000.0
2012-07-27 09:50:00,20.43,20.47,20.41,20.45,5314400.0,17.192,17.2256,17.1751,17.2088,5314400.0
2012-07-27 09:55:00,20.45,20.51,20.44,20.47,5703600.0,17.2088,17.2593,17.2004,17.2256,5703600.0
2012-07-27 10:00:00,20.47,20.5,20.46,20.49,4088000.0,17.2256,17.2509,17.2172,17.2425,4088000.0
2012-07-27 10:05:00,20.49,20.51,20.46,20.46,4765600.0,17.2425,17.2593,17.2172,17.2172,4765600.0
2012-07-27 10:10:00,20.47,20.49,20.46,20.47,3222800.0,17.2256,17.2425,17.2172,17.2256,3222800.0
2012-07-27 10:15:00,20.47,20.48,20.45,20.45,3374000.0,17.2256,17.2341,17.2088,17.2088,3374000.0
2012-07-27 10:20:00,20.45,20.49,20.44,20.45,3872400.0,17.2088,17.2425,17.2004,17.2088,3872400.0
2012-07-27 10:25:00,20.45,20.47,20.44,20.44,2906400.0,17.2088,17.2256,17.2004,17.2004,2906400.0
2012-07-27 10:30:00,20.44,20.47,20.44,20.44,2937200.0,17.2004,17.2256,17.2004,17.2004,2937200.0
2012-07-27 10:35:00,20.44,20.46,20.44,20.46,1934800.0,17.2004,17.2172,17.2004,17.2172,1934800.0
2012-07-27 10:40:00,20.46,20.47,20.45,20.47,2114000.0,17.2172,17.2256,17.2088,17.2256,2114000.0
2012-07-27 10:45:00,20.47,20.49,20.47,20.48,3514000.0,17.2256,17.2425,17.2256,17.2341,3514000.0
2012-07-27 10:50:00,20.49,20.53,20.49,20.53,5843600.0,17.2425,17.2761,17.2425,17.2761,5843600.0
2012-07-27 10:55:00,20.52,20.57,20.52,20.56,9881200.0,17.2677,17.3098,17.2677,17.3014,9881200.0
2012-07-27 11:00:00,20.56,20.61,20.55,20.59,8036000.0,17.3014,17.3434,17.293,17.3266,8036000.0
2012-07-27 11:05:00,20.59,20.63,20.59,20.6,6949600.0,17.3266,17.3603,17.3266,17.335,6949600.0
2012-07-27 11:10:00,20.6,20.6,20.58,20.59,4166400.0,17.335,17.335,17.3182,17.3266,4166400.0
2012-07-27 11:15:00,20.59,20.62,20.59,20.61,3914400.0,17.3266,17.3519,17.3266,17.3434,3914400.0
2012-07-27 11:20:00,20.61,20.67,20.61,20.66,6860000.0,17.3434,17.3939,17.3434,17.3855,6860000.0
2012-07-27 11:25:00,20.66,20.67,20.65,20.65,4191600.0,17.3855,17.3939,17.3771,17.3771,4191600.0
2012-07-27 11:30:00,20.65,20.68,20.65,20.67,5538400.0,17.3771,17.4024,17.3771,17.3939,5538400.0
2012-07-27 11:35:00,20.67,20.67,20.63,20.64,3735200.0,17.3939,17.3939,17.3603,17.3687,3735200.0
2012-07-27 11:40:00,20.64,20.67,20.64,20.64,4110400.0,17.3687,17.3939,17.3687,17.3687,4110400.0
2012-07-27 11:45:00,20.65,20.67,20.64,20.65,2769200.0,17.3771,17.3939,17.3687,17.3771,2769200.0
2012-07-27 11:50:00,20.65,20.69,20.65,20.69,4163600.0,17.3771,17.4108,17.3771,17.4108,4163600.0
2012-07-27 11:55:00,20.69,20.7,20.66,20.67,3819200.0,17.4108,17.4192,17.3855,17.3939,3819200.0
2012-07-27 12:00:00,20.68,20.69,20.66,20.68,3091200.0,17.4024,17.4108,17.3855,17.4024,3091200.0
2012-07-27 12:05:00,20.67,20.68,20.66,20.67,2800000.0,17.3939,17.4024,17.3855,17.3939,2800000.0
2012-07-27 12:10:00,20.67,20.68,20.66,20.66,1503600.0,17.3939,17.4024,17.3855,17.3855,1503600.0
2012-07-27 12:15:00,20.66,20.67,20.64,20.65,2436000.0,17.3855,17.3939,17.3687,17.3771,2436000.0
2012-07-27 12:20:00,20.65,20.65,20.63,20.64,3584000.0,17.3771,17.3771,17.3603,17.3687,3584000.0
2012-07-27 12:25:00,20.65,20.65,20.64,20.64,1912400.0,17.3771,17.3771,17.3687,17.3687,1912400.0
2012-07-27 12:30:00,20.64,20.68,20.64,20.68,2780400.0,17.3687,17.4024,17.3687,17.4024,2780400.0
2012-07-27 12:35:00,20.68,20.68,20.65,20.65,2282000.0,17.4024,17.4024,17.3771,17.3771,2282000.0
2012-07-27 12:40:00,20.66,20.68,20.65,20.67,1285200.0,17.3855,17.4024,17.3771,17.3939,1285200.0
2012-07-27 12:45:00,20.67,20.68,20.66,20.67,823200.0,17.3939,17.4024,17.3855,17.3939,823200.0
2012-07-27 12:50:00,20.67,20.67,20.65,20.66,1528800.0,17.3939,17.3939,17.3771,17.3855,1528800.0
2012-07-27 12:55:00,20.65,20.68,20.65,20.66,2270800.0,17.3771,17.4024,17.3771,17.3855,2270800.0
2012-07-27 13:00:00,20.67,20.7,20.67,20.7,3906000.0,17.3939,17.4192,17.3939,17.4192,3906000.0
2012-07-27 13:05:00,20.7,20.71,20.69,20.69,3309600.0,17.4192,17.4276,17.4108,17.4108,3309600.0
2012-07-27 13:10:00,20.69,20.71,20.69,20.7,1946000.0,17.4108,17.4276,17.4108,17.4192,1946000.0
2012-07-27 13:15:00,20.7,20.71,20.7,20.71,3407600.0,17.4192,17.4276,17.4192,17.4276,3407600.0
2012-07-27 13:20:00,20.71,20.71,20.7,20.7,2755200.0,17.4276,17.4276,17.4192,17.4192,2755200.0
2012-07-27 13:25:00,20.7,20.79,20.7,20.78,14266000.0,17.4192,17.4949,17.4192,17.4865,14266000.0
2012-07-27 13:30:00,20.78,20.82,20.77,20.78,8722000.0,17.4865,17.5202,17.4781,17.4865,8722000.0
2012-07-27 13:35:00,20.79,20.84,20.78,20.83,8671600.0,17.4949,17.537,17.4865,17.5286,8671600.0
2012-07-27 13:40:00,20.83,20.84,20.8,20.82,5801600.0,17.5286,17.537,17.5033,17.5202,5801600.0
2012-07-27 13:45:00,20.82,20.82,20.64,20.77,6199200.0,17.5202,17.5202,17.3687,17.4781,6199200.0
2012-07-27 13:50:00,20.77,20.8,20.76,20.79,5731600.0,17.4781,17.5033,17.4697,17.4949,5731600.0
2012-07-27 13:55:00,20.79,20.8,20.77,20.78,2867200.0,17.4949,17.5033,17.4781,17.4865,2867200.0
2012-07-27 14:00:00,20.78,20.79,20.76,20.77,2898000.0,17.4865,17.4949,17.4697,17.4781,2898000.0
2012-07-27 14:05:00,20.78,20.81,20.77,20.8,3948000.0,17.4865,17.5117,17.4781,17.5033,3948000.0
2012-07-27 14:10:00,20.8,20.8,20.77,20.78,1534400.0,17.5033,17.5033,17.4781,17.4865,1534400.0
2012-07-27 14:15:00,20.78,20.79,20.77,20.78,2237200.0,17.4865,17.4949,17.4781,17.4865,2237200.0
2012-07-27 14:20:00,20.78,20.79,20.76,20.78,2595600.0,17.4865,17.4949,17.4697,17.4865,2595600.0
2012-07-27 14:25:00,20.77,20.79,20.77,20.79,2063600.0,17.4781,17.4949,17.4781,17.4949,2063600.0
2012-07-27 14:30:00,20.79,20.82,20.78,20.81,2458400.0,17.4949,17.5202,17.4865,17.5117,2458400.0
2012-07-27 14:35:00,20.81,20.82,20.8,20.81,2926000.0,17.5117,17.5202,17.5033,17.5117,2926000.0
2012-07-27 14:40:00,20.81,20.84,20.8,20.83,3144400.0,17.5117,17.537,17.5033,17.5286,3144400.0
2012-07-27 14:45:00,20.83,20.84,20.81,20.83,3869600.0,17.5286,17.537,17.5117,17.5286,3869600.0
2012-07-27 14:50:00,20.83,20.83,20.81,20.83,2685200.0,17.5286,17.5286,17.5117,17.5286,2685200.0
2012-07-27 14:55:00,20.83,20.83,20.81,20.82,2366000.0,17.5286,17.5286,17.5117,17.5202,2366000.0
2012-07-27 15:00:00,20.82,20.84,20.81,20.82,2133600.0,17.5202,17.537,17.5117,17.5202,2133600.0
2012-07-27 15:05:00,20.82,20.86,20.82,20.86,5493600.0,17.5202,17.5538,17.5202,17.5538,5493600.0
2012-07-27 15:10:00,20.86,20.89,20.86,20.88,6694800.0,17.5538,17.5791,17.5538,17.5707,6694800.0
2012-07-27 15:15:00,20.89,20.9,20.87,20.88,8621200.0,17.5791,17.5875,17.5622,17.5707,8621200.0
2012-07-27 15:20:00,20.88,20.9,20.87,20.89,3418800.0,17.5707,17.5875,17.5622,17.5791,3418800.0
2012-07-27 15:25:00,20.89,20.9,20.87,20.88,4407200.0,17.5791,17.5875,17.5622,17.5707,4407200.0
2012-07-27 15:30:00,20.88,20.89,20.87,20.89,4060000.0,17.5707,17.5791,17.5622,17.5791,4060000.0
2012-07-27 15:35:00,20.89,20.92,20.89,20.9,7828800.0,17.5791,17.6043,17.5791,17.5875,7828800.0
2012-07-27 15:40:00,20.9,20.91,20.89,20.9,4580800.0,17.5875,17.5959,17.5791,17.5875,4580800.0
2012-07-27 15:45:00,20.9,20.91,20.89,20.89,5546800.0,17.5875,17.5959,17.5791,17.5791,5546800.0
2012-07-27 15:50:00,20.89,20.9,20.88,20.89,9864400.0,17.5791,17.5875,17.5707,17.5791,9864400.0
2012-07-27 15:55:00,20.88,20.9,20.87,20.9,14929600.0,17.5707,17.5875,17.5622,17.5875,14929600.0
2012-07-30 09:30:00,21.1,21.18,20.99,21.17,20011600.0,17.7558,17.8231,17.6632,17.8147,20011600.0
2012-07-30 09:35:00,21.17,21.3,21.16,21.27,24110800.0,17.8147,17.9241,17.8063,17.8988,24110800.0
2012-07-30 09:40:00,21.26,21.36,21.25,21.35,15923600.0,17.8904,17.9746,17.882,17.9662,15923600.0
2012-07-30 09:45:00,21.35,21.37,21.29,21.3,12821200.0,17.9662,17.983,17.9157,17.9241,12821200.0
2012-07-30 09:50:00,21.3,21.31,21.27,21.28,8075200.0,17.9241,17.9325,17.8988,17.9073,8075200.0
2012-07-30 09:55:00,21.28,21.35,21.28,21.32,8232000.0,17.9073,17.9662,17.9073,17.9409,8232000.0
2012-07-30 10:00:00,21.32,21.36,21.29,21.35,8170400.0,17.9409,17.9746,17.9157,17.9662,8170400.0
2012-07-30 10:05:00,21.35,21.37,21.33,21.36,8954400.0,17.9662,17.983,17.9493,17.9746,8954400.0
2012-07-30 10:10:00,21.36,21.41,21.36,21.38,12507600.0,17.9746,18.0167,17.9746,17.9914,12507600.0
2012-07-30 10:15:00,21.38,21.39,21.33,21.35,7089600.0,17.9914,17.9998,17.9493,17.9662,7089600.0
2012-07-30 10:20:00,21.35,21.35,21.31,21.33,5983600.0,17.9662,17.9662,17.9325,17.9493,5983600.0
2012-07-30 10:25:00,21.33,21.35,21.32,21.33,3665200.0,17.9493,17.9662,17.9409,17.9493,3665200.0
2012-07-30 10:30:00,21.34,21.34,21.29,21.33,4530400.0,17.9577,17.9577,17.9157,17.9493,4530400.0
2012-07-30 10:35:00,21.33,21.34,21.31,21.33,2954000.0,17.9493,17.9577,17.9325,17.9493,2954000.0
2012-07-30 10:40:00,21.34,21.34,21.31,21.32,4046000.0,17.9577,17.9577,17.9325,17.9409,4046000.0
2012-07-30 10:45:00,21.32,21.33,21.28,21.3,5958400.0,17.9409,17.9493,17.9073,17.9241,5958400.0
2012-07-30 10:50:00,21.3,21.31,21.26,21.26,5163200.0,17.9241,17.9325,17.8904,17.8904,5163200.0
2012-07-30 10:55:00,21.26,21.27,21.2,21.22,8666000.0,17.8904,17.8988,17.8399,17.8568,8666000.0
2012-07-30 11:00:00,21.22,21.26,21.22,21.26,4155200.0,17.8568,17.8904,17.8568,17.8904,4155200.0
2012-07-30 11:05:00,21.26,21.28,21.25,21.28,4499600.0,17.8904,17.9073,17.882,17.9073,4499600.0
2012-07-30 11:10:00,21.28,21.29,21.27,21.27,3833200.0,17.9073,17.9157,17.8988,17.8988,3833200.0
2012-07-30 11:15:00,21.27,21.28,21.2,21.2,4972800.0,17.8988,17.9073,17.8399,17.8399,4972800.0
2012-07-30 11:20:00,21.2,21.23,21.18,21.22,5524400.0,17.8399,17.8652,17.8231,17.8568,5524400.0
2012-07-30 11:25:00,21.23,21.23,21.19,21.2,2864400.0,17.8652,17.8652,17.8315,17.8399,2864400.0
2012-07-30 11:30:00,21.19,21.23,21.18,21.2,3200400.0,17.8315,17.8652,17.8231,17.8399,3200400.0
2012-07-30 11:35:00,21.2,21.23,21.19,21.21,4219600.0,17.8399,17.8652,17.8315,17.8484,4219600.0
2012-07-30 11:40:00,21.21,21.22,21.18,21.2,3085600.0,17.8484,17.8568,17.8231,17.8399,3085600.0
2012-07-30 11:45:00,21.2,21.22,21.18,21.21,3841600.0,17.8399,17.8568,17.8231,17.8484,3841600.0
2012-07-30 11:50:00,21.21,21.25,21.2,21.25,3704400.0,17.8484,17.882,17.8399,17.882,3704400.0
2012-07-30 11:55:00,21.25,21.27,21.24,21.26,2965200.0,17.882,17.8988,17.8736,17.8904,2965200.0
2012-07-30 12:00:00,21.25,21.28,21.24,21.27,3413200.0,17.882,17.9073,17.8736,17.8988,3413200.0
2012-07-30 12:05:00,21.27,21.28,21.25,21.27,2618000.0,17.8988,17.9073,17.882,17.8988,2618000.0
2012-07-30 12:10:00,21.27,21.3,21.26,21.29,2455600.0,17.8988,17.9241,17.8904,17.9157,2455600.0
2012-07-30 12:15:00,21.29,21.31,21.27,21.29,2735600.0,17.9157,17.9325,17.8988,17.9157,2735600.0
2012-07-30 12:20:00,21.29,21.32,21.29,21.3,4018000.0,17.9157,17.9409,17.9157,17.9241,4018000.0
2012-07-30 12:25:00,21.3,21.33,21.29,21.32,2556400.0,17.9241,17.9493,17.9157,17.9409,2556400.0
2012-07-30 12:30:00,21.32,21.33,21.31,21.31,3320800.0,17.9409,17.9493,17.9325,17.9325,3320800.0
2012-07-30 12:35:00,21.3,21.31,21.29,21.31,1537200.0,17.9241,17.9325,17.9157,17.9325,1537200.0
2012-07-30 12:40:00,21.31,21.33,21.29,21.33,2626400.0,17.9325,17.9493,17.9157,17.9493,2626400.0
2012-07-30 12:45:00,21.33,21.33,21.31,21.32,2363200.0,17.9493,17.9493,17.9325,17.9409,2363200.0
2012-07-30 12:50:00,21.32,21.33,21.31,21.32,1696800.0,17.9409,17.9493,17.9325,17.9409,1696800.0
2012-07-30 12:55:00,21.32,21.32,21.29,21.29,3141600.0,17.9409,17.9409,17.9157,17.9157,3141600.0
2012-07-30 13:00:00,21.29,21.3,21.27,21.28,2265200.0,17.9157,17.9241,17.8988,17.9073,2265200.0
2012-07-30 13:05:00,21.28,21.3,21.27,21.29,1806000.0,17.9073,17.9241,17.8988,17.9157,1806000.0
2012-07-30 13:10:00,21.29,21.3,21.29,21.3,1391600.0,17.9157,17.9241,17.9157,17.9241,1391600.0
2012-07-30 13:15:00,21.3,21.3,21.28,21.29,1397200.0,17.9241,17.9241,17.9073,17.9157,1397200.0
2012-07-30 13:20:00,21.29,21.32,21.28,21.31,1822800.0,17.9157,17.9409,17.9073,17.9325,1822800.0
2012-07-30 13:25:00,21.31,21.32,21.3,21.31,1960000.0,17.9325,17.9409,17.9241,17.9325,1960000.0
2012-07-30 13:30:00,21.31,21.33,21.3,21.33,1946000.0,17.9325,17.9493,17.9241,17.9493,1946000.0
2012-07-30 13:35:00,21.32,21.33,21.3,21.31,2100000.0,17.9409,17.9493,17.9241,17.9325,2100000.0
2012-07-30 13:40:00,21.3,21.31,21.29,21.29,1148000.0,17.9241,17.9325,17.9157,17.9157,1148000.0
2012-07-30 13:45:00,21.29,21.31,21.29,21.29,921200.0,17.9157,17.9325,17.9157,17.9157,921200.0
2012-07-30 13:50:00,21.3,21.31,21.29,21.3,1226400.0,17.9241,17.9325,17.9157,17.9241,1226400.0
2012-07-30 13:55:00,21.3,21.34,21.3,21.31,2133600.0,17.9241,17.9577,17.9241,17.9325,2133600.0
2012-07-30 14:00:00,21.31,21.31,21.29,21.3,1694000.0,17.9325,17.9325,17.9157,17.9241,1694000.0
2012-07-30 14:05:00,21.3,21.3,21.28,21.3,1680000.0,17.9241,17.9241,17.9073,17.9241,1680000.0
2012-07-30 14:10:00,21.29,21.31,21.27,21.3,2374400.0,17.9157,17.9325,17.8988,17.9241,2374400.0
2012-07-30 14:15:00,21.3,21.31,21.28,21.29,2304400.0,17.9241,17.9325,17.9073,17.9157,2304400.0
2012-07-30 14:20:00,21.29,21.31,21.27,21.28,2763600.0,17.9157,17.9325,17.8988,17.9073,2763600.0
2012-07-30 14:25:00,21.28,21.29,21.27,21.29,1999200.0,17.9073,17.9157,17.8988,17.9157,1999200.0
2012-07-30 14:30:00,21.28,21.3,21.25,21.26,1719200.0,17.9073,17.9241,17.882,17.8904,1719200.0
2012-07-30 14:35:00,21.26,21.28,21.25,21.28,2903600.0,17.8904,17.9073,17.882,17.9073,2903600.0
2012-07-30 14:40:00,21.28,21.3,21.27,21.29,2744000.0,17.9073,17.9241,17.8988,17.9157,2744000.0
2012-07-30 14:45:00,21.29,21.29,21.27,21.28,2388400.0,17.9157,17.9157,17.8988,17.9073,2388400.0
2012-07-30 14:50:00,21.28,21.29,21.27,21.28,1666000.0,17.9073,17.9157,17.8988,17.9073,1666000.0
2012-07-30 14:55:00,21.28,21.3,21.25,21.27,2578800.0,17.9073,17.9241,17.882,17.8988,2578800.0
2012-07-30 15:00:00,21.27,21.28,21.26,21.27,1447600.0,17.8988,17.9073,17.8904,17.8988,1447600.0
2012-07-30 15:05:00,21.27,21.27,21.19,21.21,4547200.0,17.8988,17.8988,17.8315,17.8484,4547200.0
2012-07-30 15:10:00,21.21,21.23,21.18,21.19,4088000.0,17.8484,17.8652,17.8231,17.8315,4088000.0
2012-07-30 15:15:00,21.19,21.23,21.17,21.22,3124800.0,17.8315,17.8652,17.8147,17.8568,3124800.0
2012-07-30 15:20:00,21.22,21.25,21.21,21.24,3354400.0,17.8568,17.882,17.8484,17.8736,3354400.0
2012-07-30 15:25:00,21.24,21.27,21.22,21.26,4124400.0,17.8736,17.8988,17.8568,17.8904,4124400.0
2012-07-30 15:30:00,21.26,21.3,21.26,21.27,4950400.0,17.8904,17.9241,17.8904,17.8988,4950400.0
2012-07-30 15:35:00,21.27,21.27,21.24,21.24,3984400.0,17.8988,17.8988,17.8736,17.8736,3984400.0
2012-07-30 15:40:00,21.24,21.27,21.24,21.26,4054400.0,17.8736,17.8988,17.8736,17.8904,4054400.0
2012-07-30 15:45:00,21.26,21.27,21.22,21.24,4894400.0,17.8904,17.8988,17.8568,17.8736,4894400.0
2012-07-30 15:50:00,21.24,21.25,21.2,21.21,7644000.0,17.8736,17.882,17.8399,17.8484,7644000.0
2012-07-30 15:55:00,21.21,21.25,21.2,21.25,8237600.0,17.8484,17.882,17.8399,17.882,8237600.0
2012-07-31 09:30:00,21.54,21.65,21.53,21.65,29388800.0,18.126,18.2186,18.1176,18.2186,29388800.0
2012-07-31 09:35:00,21.65,21.7,21.63,21.69,21182000.0,18.2186,18.2607,18.2018,18.2523,21182000.0
2012-07-31 09:40:00,21.69,21.71,21.62,21.71,13190800.0,18.2523,18.2691,18.1934,18.2691,13190800.0
2012-07-31 09:45:00,21.71,21.72,21.65,21.69,10029600.0,18.2691,18.2775,18.2186,18.2523,10029600.0
2012-07-31 09:50:00,21.69,21.71,21.66,21.66,9562000.0,18.2523,18.2691,18.227,18.227,9562000.0
2012-07-31 09:55:00,21.66,21.68,21.63,21.67,7868000.0,18.227,18.2439,18.2018,18.2354,7868000.0
2012-07-31 10:00:00,21.67,21.69,21.61,21.64,9500400.0,18.2354,18.2523,18.185,18.2102,9500400.0
2012-07-31 10:05:00,21.64,21.65,21.62,21.63,5264000.0,18.2102,18.2186,18.1934,18.2018,5264000.0
2012-07-31 10:10:00,21.63,21.66,21.63,21.66,4600400.0,18.2018,18.227,18.2018,18.227,4600400.0
2012-07-31 10:15:00,21.65,21.68,21.65,21.66,5580400.0,18.2186,18.2439,18.2186,18.227,5580400.0
2012-07-31 10:20:00,21.67,21.68,21.65,21.68,6361600.0,18.2354,18.2439,18.2186,18.2439,6361600.0
2012-07-31 10:25:00,21.68,21.69,21.66,21.67,4138400.0,18.2439,18.2523,18.227,18.2354,4138400.0
2012-07-31 10:30:00,21.67,21.69,21.66,21.68,4348400.0,18.2354,18.2523,18.227,18.2439,4348400.0
2012-07-31 10:35:00,21.68,21.69,21.65,21.66,5546800.0,18.2439,18.2523,18.2186,18.227,5546800.0
2012-07-31 10:40:00,21.66,21.73,21.66,21.73,12247200.0,18.227,18.2859,18.227,18.2859,12247200.0
2012-07-31 10:45:00,21.73,21.77,21.73,21.77,8568000.0,18.2859,18.3196,18.2859,18.3196,8568000.0
2012-07-31 10:50:00,21.77,21.83,21.77,21.82,14823200.0,18.3196,18.3701,18.3196,18.3617,14823200.0
2012-07-31 10:55:00,21.82,21.83,21.78,21.78,10015600.0,18.3617,18.3701,18.328,18.328,10015600.0
2012-07-31 11:00:00,21.78,21.8,21.75,21.76,5818400.0,18.328,18.3448,18.3028,18.3112,5818400.0
2012-07-31 11:05:00,21.76,21.77,21.74,21.75,4524800.0,18.3112,18.3196,18.2943,18.3028,4524800.0
2012-07-31 11:10:00,21.75,21.79,21.75,21.79,6210400.0,18.3028,18.3364,18.3028,18.3364,6210400.0
2012-07-31 11:15:00,21.79,21.79,21.76,21.78,3491600.0,18.3364,18.3364,18.3112,18.328,3491600.0
2012-07-31 11:20:00,21.78,21.81,21.78,21.79,3897600.0,18.328,18.3533,18.328,18.3364,3897600.0
2012-07-31 11:25:00,21.79,21.81,21.79,21.8,2814000.0,18.3364,18.3533,18.3364,18.3448,2814000.0
2012-07-31 11:30:00,21.79,21.8,21.78,21.79,2884000.0,18.3364,18.3448,18.328,18.3364,2884000.0
2012-07-31 11:35:00,21.79,21.79,21.76,21.76,3138800.0,18.3364,18.3364,18.3112,18.3112,3138800.0
2012-07-31 11:40:00,21.76,21.78,21.75,21.75,3340400.0,18.3112,18.328,18.3028,18.3028,3340400.0
2012-07-31 11:45:00,21.75,21.75,21.71,21.72,6140400.0,18.3028,18.3028,18.2691,18.2775,6140400.0
2012-07-31 11:50:00,21.71,21.75,21.71,21.72,5082000.0,18.2691,18.3028,18.2691,18.2775,5082000.0
2012-07-31 11:55:00,21.72,21.74,21.71,21.72,2293200.0,18.2775,18.2943,18.2691,18.2775,2293200.0
2012-07-31 12:00:00,21.72,21.72,21.66,21.7,5045600.0,18.2775,18.2775,18.227,18.2607,5045600.0
2012-07-31 12:05:00,21.69,21.71,21.69,21.7,1822800.0,18.2523,18.2691,18.2523,18.2607,1822800.0
2012-07-31 12:10:00,21.7,21.73,21.69,21.7,4183200.0,18.2607,18.2859,18.2523,18.2607,4183200.0
2012-07-31 12:15:00,21.7,21.71,21.69,21.69,2497600.0,18.2607,18.2691,18.2523,18.2523,2497600.0
2012-07-31 12:20:00,21.69,21.7,21.67,21.7,2685200.0,18.2523,18.2607,18.2354,18.2607,2685200.0
2012-07-31 12:25:00,21.7,21.73,21.69,21.73,2472400.0,18.2607,18.2859,18.2523,18.2859,2472400.0
2012-07-31 12:30:00,21.73,21.73,21.71,21.72,1862000.0,18.2859,18.2859,18.2691,18.2775,1862000.0
2012-07-31 12:35:00,21.72,21.76,21.72,21.75,3514000.0,18.2775,18.3112,18.2775,18.3028,3514000.0
2012-07-31 12:40:00,21.75,21.75,21.73,21.74,1934800.0,18.3028,18.3028,18.2859,18.2943,1934800.0
2012-07-31 12:45:00,21.74,21.74,21.71,21.73,2226000.0,18.2943,18.2943,18.2691,18.2859,2226000.0
2012-07-31 12:50:00,21.73,21.73,21.72,21.72,1425200.0,18.2859,18.2859,18.2775,18.2775,1425200.0
2012-07-31 12:55:00,21.72,21.72,21.7,21.7,2394000.0,18.2775,18.2775,18.2607,18.2607,2394000.0
2012-07-31 13:00:00,21.7,21.72,21.69,21.72,2259600.0,18.2607,18.2775,18.2523,18.2775,2259600.0
2012-07-31 13:05:00,21.72,21.76,21.72,21.76,4233600.0,18.2775,18.3112,18.2775,18.3112,4233600.0
2012-07-31 13:10:00,21.76,21.78,21.75,21.77,3808000.0,18.3112,18.328,18.3028,18.3196,3808000.0
2012-07-31 13:15:00,21.77,21.77,21.76,21.76,2226000.0,18.3196,18.3196,18.3112,18.3112,2226000.0
2012-07-31 13:20:00,21.76,21.77,21.74,21.76,2800000.0,18.3112,18.3196,18.2943,18.3112,2800000.0
2012-07-31 13:25:00,21.75,21.8,21.75,21.8,4835600.0,18.3028,18.3448,18.3028,18.3448,4835600.0
2012-07-31 13:30:00,21.8,21.8,21.78,21.79,4894400.0,18.3448,18.3448,18.328,18.3364,4894400.0
2012-07-31 13:35:00,21.79,21.82,21.79,21.82,5395600.0,18.3364,18.3617,18.3364,18.3617,5395600.0
2012-07-31 13:40:00,21.82,21.82,21.77,21.78,3612000.0,18.3617,18.3617,18.3196,18.328,3612000.0
2012-07-31 13:45:00,21.78,21.79,21.76,21.79,2976400.0,18.328,18.3364,18.3112,18.3364,2976400.0
2012-07-31 13:50:00,21.78,21.82,21.78,21.8,4365200.0,18.328,18.3617,18.328,18.3448,4365200.0
2012-07-31 13:55:00,21.8,21.83,21.77,21.8,4530400.0,18.3448,18.3701,18.3196,18.3448,4530400.0
2012-07-31 14:00:00,21.8,21.83,21.79,21.81,3612000.0,18.3448,18.3701,18.3364,18.3533,3612000.0
2012-07-31 14:05:00,21.81,21.83,21.8,21.82,3248000.0,18.3533,18.3701,18.3448,18.3617,3248000.0
2012-07-31 14:10:00,21.81,21.83,21.81,21.83,3693200.0,18.3533,18.3701,18.3533,18.3701,3693200.0
2012-07-31 14:15:00,21.82,21.82,21.79,21.82,3021200.0,18.3617,18.3617,18.3364,18.3617,3021200.0
2012-07-31 14:20:00,21.82,21.84,21.8,21.84,6185200.0,18.3617,18.3785,18.3448,18.3785,6185200.0
2012-07-31 14:25:00,21.84,21.85,21.81,21.82,3108000.0,18.3785,18.3869,18.3533,18.3617,3108000.0
2012-07-31 14:30:00,21.83,21.84,21.82,21.82,2987600.0,18.3701,18.3785,18.3617,18.3617,2987600.0
2012-07-31 14:35:00,21.82,21.84,21.81,21.83,2693600.0,18.3617,18.3785,18.3533,18.3701,2693600.0
2012-07-31 14:40:00,21.83,21.83,21.81,21.82,2226000.0,18.3701,18.3701,18.3533,18.3617,2226000.0
2012-07-31 14:45:00,21.83,21.84,21.82,21.82,2878400.0,18.3701,18.3785,18.3617,18.3617,2878400.0
2012-07-31 14:50:00,21.82,21.83,21.8,21.81,3749200.0,18.3617,18.3701,18.3448,18.3533,3749200.0
2012-07-31 14:55:00,21.81,21.82,21.78,21.79,4821600.0,18.3533,18.3617,18.328,18.3364,4821600.0
2012-07-31 15:00:00,21.79,21.79,21.76,21.76,3236800.0,18.3364,18.3364,18.3112,18.3112,3236800.0
2012-07-31 15:05:00,21.76,21.77,21.75,21.77,4961600.0,18.3112,18.3196,18.3028,18.3196,4961600.0
2012-07-31 15:10:00,21.77,21.79,21.76,21.78,2721600.0,18.3196,18.3364,18.3112,18.328,2721600.0
2012-07-31 15:15:00,21.78,21.8,21.76,21.79,2601200.0,18.328,18.3448,18.3112,18.3364,2601200.0
2012-07-31 15:20:00,21.79,21.81,21.79,21.81,3264800.0,18.3364,18.3533,18.3364,18.3533,3264800.0
2012-07-31 15:25:00,21.8,21.84,21.8,21.82,4972800.0,18.3448,18.3785,18.3448,18.3617,4972800.0
2012-07-31 15:30:00,21.82,21.83,21.82,21.83,3754800.0,18.3617,18.3701,18.3617,18.3701,3754800.0
2012-07-31 15:35:00,21.83,21.85,21.82,21.82,6764800.0,18.3701,18.3869,18.3617,18.3617,6764800.0
2012-07-31 15:40:00,21.82,21.83,21.77,21.79,6848800.0,18.3617,18.3701,18.3196,18.3364,6848800.0
2012-07-31 15:45:00,21.79,21.81,21.78,21.79,4888800.0,18.3364,18.3533,18.328,18.3364,4888800.0
2012-07-31 15:50:00,21.79,21.82,21.79,21.8,7120400.0,18.3364,18.3617,18.3364,18.3448,7120400.0
2012-07-31 15:55:00,21.8,21.82,21.79,21.81,11491200.0,18.3448,18.3617,18.3364,18.3533,11491200.0
2012-08-01 09:30:00,21.99,22.01,21.93,21.95,19594400.0,18.5047,18.5216,18.4542,18.4711,19594400.0
2012-08-01 09:35:00,21.95,21.95,21.89,21.91,11527600.0,18.4711,18.4711,18.4206,18.4374,11527600.0
2012-08-01 09:40:00,21.91,21.95,21.91,21.93,7646800.0,18.4374,18.4711,18.4374,18.4542,7646800.0
2012-08-01 09:45:00,21.92,21.93,21.83,21.85,10407600.0,18.4458,18.4542,18.3701,18.3869,10407600.0
2012-08-01 09:50:00,21.85,21.88,21.84,21.85,6672400.0,18.3869,18.4122,18.3785,18.3869,6672400.0
2012-08-01 09:55:00,21.85,21.88,21.81,21.82,8425200.0,18.3869,18.4122,18.3533,18.3617,8425200.0
2012-08-01 10:00:00,21.82,21.86,21.81,21.84,6134800.0,18.3617,18.3953,18.3533,18.3785,6134800.0
2012-08-01 10:05:00,21.84,21.88,21.84,21.88,4832800.0,18.3785,18.4122,18.3785,18.4122,4832800.0
2012-08-01 10:10:00,21.88,21.89,21.82,21.83,6112400.0,18.4122,18.4206,18.3617,18.3701,6112400.0
2012-08-01 10:15:00,21.83,21.85,21.79,21.81,6787200.0,18.3701,18.3869,18.3364,18.3533,6787200.0
2012-08-01 10:20:00,21.81,21.84,21.76,21.83,9158800.0,18.3533,18.3785,18.3112,18.3701,9158800.0
2012-08-01 10:25:00,21.83,21.85,21.81,21.84,4978400.0,18.3701,18.3869,18.3533,18.3785,4978400.0
2012-08-01 10:30:00,21.85,21.85,21.82,21.83,4370800.0,18.3869,18.3869,18.3617,18.3701,4370800.0
2012-08-01 10:35:00,21.83,21.87,21.82,21.85,4121600.0,18.3701,18.4037,18.3617,18.3869,4121600.0
2012-08-01 10:40:00,21.85,21.87,21.77,21.78,5546800.0,18.3869,18.4037,18.3196,18.328,5546800.0
2012-08-01 10:45:00,21.78,21.8,21.74,21.79,7260400.0,18.328,18.3448,18.2943,18.3364,7260400.0
2012-08-01 10:50:00,21.79,21.8,21.76,21.77,3004400.0,18.3364,18.3448,18.3112,18.3196,3004400.0
2012-08-01 10:55:00,21.77,21.79,21.76,21.77,2735600.0,18.3196,18.3364,18.3112,18.3196,2735600.0
2012-08-01 11:00:00,21.77,21.78,21.75,21.76,2374400.0,18.3196,18.328,18.3028,18.3112,2374400.0
2012-08-01 11:05:00,21.76,21.77,21.75,21.77,2696400.0,18.3112,18.3196,18.3028,18.3196,2696400.0
2012-08-01 11:10:00,21.77,21.8,21.77,21.78,3021200.0,18.3196,18.3448,18.3196,18.328,3021200.0
2012-08-01 11:15:00,21.78,21.79,21.75,21.75,3334800.0,18.328,18.3364,18.3028,18.3028,3334800.0
2012-08-01 11:20:00,21.75,21.75,21.67,21.69,9321200.0,18.3028,18.3028,18.2354,18.2523,9321200.0
2012-08-01 11:25:00,21.69,21.71,21.68,21.71,3813600.0,18.2523,18.2691,18.2439,18.2691,3813600.0
2012-08-01 11:30:00,21.7,21.71,21.68,21.69,3029600.0,18.2607,18.2691,18.2439,18.2523,3029600.0
2012-08-01 11:35:00,21.69,21.72,21.64,21.66,4110400.0,18.2523,18.2775,18.2102,18.227,4110400.0
2012-08-01 11:40:00,21.67,21.69,21.63,21.65,3959200.0,18.2354,18.2523,18.2018,18.2186,3959200.0
2012-08-01 11:45:00,21.66,21.67,21.63,21.67,4244800.0,18.227,18.2354,18.2018,18.2354,4244800.0
2012-08-01 11:50:00,21.66,21.7,21.65,21.69,3900400.0,18.227,18.2607,18.2186,18.2523,3900400.0
2012-08-01 11:55:00,21.69,21.7,21.66,21.68,1864800.0,18.2523,18.2607,18.227,18.2439,1864800.0
2012-08-01 12:00:00,21.68,21.69,21.65,21.67,3080000.0,18.2439,18.2523,18.2186,18.2354,3080000.0
2012-08-01 12:05:00,21.67,21.68,21.67,21.68,1887200.0,18.2354,18.2439,18.2354,18.2439,1887200.0
2012-08-01 12:10:00,21.68,21.72,21.68,21.71,3365600.0,18.2439,18.2775,18.2439,18.2691,3365600.0
2012-08-01 12:15:00,21.71,21.74,21.7,21.74,2632000.0,18.2691,18.2943,18.2607,18.2943,2632000.0
2012-08-01 12:20:00,21.74,21.75,21.72,21.74,2836400.0,18.2943,18.3028,18.2775,18.2943,2836400.0
2012-08-01 12:25:00,21.74,21.74,21.71,21.72,1346800.0,18.2943,18.2943,18.2691,18.2775,1346800.0
2012-08-01 12:30:00,21.72,21.75,21.72,21.74,2030000.0,18.2775,18.3028,18.2775,18.2943,2030000.0
2012-08-01 12:35:00,21.74,21.75,21.72,21.73,2147600.0,18.2943,18.3028,18.2775,18.2859,2147600.0
2012-08-01 12:40:00,21.73,21.73,21.7,21.71,1976800.0,18.2859,18.2859,18.2607,18.2691,1976800.0
2012-08-01 12:45:00,21.71,21.72,21.7,21.71,996800.0,18.2691,18.2775,18.2607,18.2691,996800.0
2012-08-01 12:50:00,21.7,21.72,21.7,21.71,1047200.0,18.2607,18.2775,18.2607,18.2691,1047200.0
2012-08-01 12:55:00,21.71,21.71,21.69,21.71,1416800.0,18.2691,18.2691,18.2523,18.2691,1416800.0
2012-08-01 13:00:00,21.71,21.74,21.71,21.72,2517200.0,18.2691,18.2943,18.2691,18.2775,2517200.0
2012-08-01 13:05:00,21.73,21.74,21.72,21.74,2399600.0,18.2859,18.2943,18.2775,18.2943,2399600.0
2012-08-01 13:10:00,21.74,21.75,21.72,21.74,2688000.0,18.2943,18.3028,18.2775,18.2943,2688000.0
2012-08-01 13:15:00,21.74,21.74,21.71,21.72,1646400.0,18.2943,18.2943,18.2691,18.2775,1646400.0
2012-08-01 13:20:00,21.71,21.74,21.71,21.73,1086400.0,18.2691,18.2943,18.2691,18.2859,1086400.0
2012-08-01 13:25:00,21.73,21.73,21.7,21.71,1083600.0,18.2859,18.2859,18.2607,18.2691,1083600.0
2012-08-01 13:30:00,21.71,21.71,21.68,21.68,1666000.0,18.2691,18.2691,18.2439,18.2439,1666000.0
2012-08-01 13:35:00,21.68,21.7,21.68,21.69,624400.0,18.2439,18.2607,18.2439,18.2523,624400.0
2012-08-01 13:40:00,21.69,21.7,21.68,21.7,1495200.0,18.2523,18.2607,18.2439,18.2607,1495200.0
2012-08-01 13:45:00,21.7,21.71,21.69,21.7,1635200.0,18.2607,18.2691,18.2523,18.2607,1635200.0
2012-08-01 13:50:00,21.69,21.69,21.68,21.69,1027600.0,18.2523,18.2523,18.2439,18.2523,1027600.0
2012-08-01 13:55:00,21.69,21.69,21.66,21.66,1302000.0,18.2523,18.2523,18.227,18.227,1302000.0
2012-08-01 14:00:00,21.66,21.68,21.65,21.68,2296000.0,18.227,18.2439,18.2186,18.2439,2296000.0
2012-08-01 14:05:00,21.68,21.68,21.65,21.66,1184400.0,18.2439,18.2439,18.2186,18.227,1184400.0
2012-08-01 14:10:00,21.67,21.67,21.54,21.63,9108400.0,18.2354,18.2354,18.126,18.2018,9108400.0
2012-08-01 14:15:00,21.63,21.71,21.59,21.68,10094000.0,18.2018,18.2691,18.1681,18.2439,10094000.0
2012-08-01 14:20:00,21.68,21.76,21.66,21.73,10175200.0,18.2439,18.3112,18.227,18.2859,10175200.0
2012-08-01 14:25:00,21.73,21.79,21.71,21.79,8358000.0,18.2859,18.3364,18.2691,18.3364,8358000.0
2012-08-01 14:30:00,21.79,21.79,21.75,21.76,7428400.0,18.3364,18.3364,18.3028,18.3112,7428400.0
2012-08-01 14:35:00,21.76,21.79,21.75,21.75,4807600.0,18.3112,18.3364,18.3028,18.3028,4807600.0
2012-08-01 14:40:00,21.75,21.77,21.74,21.76,3290000.0,18.3028,18.3196,18.2943,18.3112,3290000.0
2012-08-01 14:45:00,21.77,21.79,21.72,21.75,4373600.0,18.3196,18.3364,18.2775,18.3028,4373600.0
2012-08-01 14:50:00,21.75,21.76,21.72,21.74,2850400.0,18.3028,18.3112,18.2775,18.2943,2850400.0
2012-08-01 14:55:00,21.74,21.79,21.74,21.78,2438800.0,18.2943,18.3364,18.2943,18.328,2438800.0
2012-08-01 15:00:00,21.78,21.8,21.77,21.77,3536400.0,18.328,18.3448,18.3196,18.3196,3536400.0
2012-08-01 15:05:00,21.77,21.83,21.77,21.83,6115200.0,18.3196,18.3701,18.3196,18.3701,6115200.0
2012-08-01 15:10:00,21.83,21.85,21.76,21.76,5832400.0,18.3701,18.3869,18.3112,18.3112,5832400.0
2012-08-01 15:15:00,21.77,21.78,21.74,21.77,3427200.0,18.3196,18.328,18.2943,18.3196,3427200.0
2012-08-01 15:20:00,21.77,21.8,21.76,21.8,1965600.0,18.3196,18.3448,18.3112,18.3448,1965600.0
2012-08-01 15:25:00,21.8,21.84,21.8,21.83,4897200.0,18.3448,18.3785,18.3448,18.3701,4897200.0
2012-08-01 15:30:00,21.84,21.84,21.81,21.83,3396400.0,18.3785,18.3785,18.3533,18.3701,3396400.0
2012-08-01 15:35:00,21.83,21.83,21.73,21.76,6767600.0,18.3701,18.3701,18.2859,18.3112,6767600.0
2012-08-01 15:40:00,21.76,21.79,21.76,21.77,4130000.0,18.3112,18.3364,18.3112,18.3196,4130000.0
2012-08-01 15:45:00,21.77,21.78,21.7,21.7,7081200.0,18.3196,18.328,18.2607,18.2607,7081200.0
2012-08-01 15:50:00,21.7,21.72,21.69,21.69,5418000.0,18.2607,18.2775,18.2523,18.2523,5418000.0
2012-08-01 15:55:00,21.7,21.7,21.65,21.67,12378800.0,18.2607,18.2607,18.2186,18.2354,12378800.0
2012-08-02 09:30:00,21.53,21.55,21.44,21.52,17592400.0,18.1176,18.1345,18.0419,18.1092,17592400.0
2012-08-02 09:35:00,21.53,21.58,21.5,21.54,10508400.0,18.1176,18.1597,18.0924,18.126,10508400.0
2012-08-02 09:40:00,21.54,21.64,21.54,21.64,8100400.0,18.126,18.2102,18.126,18.2102,8100400.0
2012-08-02 09:45:00,21.63,21.67,21.61,21.62,6700400.0,18.2018,18.2354,18.185,18.1934,6700400.0
2012-08-02 09:50:00,21.62,21.66,21.6,21.66,5518800.0,18.1934,18.227,18.1765,18.227,5518800.0
2012-08-02 09:55:00,21.66,21.69,21.64,21.68,6456800.0,18.227,18.2523,18.2102,18.2439,6456800.0
2012-08-02 10:00:00,21.68,21.68,21.6,21.6,5916400.0,18.2439,18.2439,18.1765,18.1765,5916400.0
2012-08-02 10:05:00,21.61,21.71,21.6,21.71,4939200.0,18.185,18.2691,18.1765,18.2691,4939200.0
2012-08-02 10:10:00,21.71,21.74,21.71,21.73,5843600.0,18.2691,18.2943,18.2691,18.2859,5843600.0
2012-08-02 10:15:00,21.73,21.77,21.73,21.76,7106400.0,18.2859,18.3196,18.2859,18.3112,7106400.0
2012-08-02 10:20:00,21.75,21.77,21.73,21.74,5913600.0,18.3028,18.3196,18.2859,18.2943,5913600.0
2012-08-02 10:25:00,21.74,21.78,21.73,21.77,4354000.0,18.2943,18.328,18.2859,18.3196,4354000.0
2012-08-02 10:30:00,21.77,21.81,21.76,21.77,6770400.0,18.3196,18.3533,18.3112,18.3196,6770400.0
2012-08-02 10:35:00,21.77,21.8,21.75,21.75,5384400.0,18.3196,18.3448,18.3028,18.3028,5384400.0
2012-08-02 10:40:00,21.75,21.77,21.74,21.74,4004000.0,18.3028,18.3196,18.2943,18.2943,4004000.0
2012-08-02 10:45:00,21.74,21.78,21.73,21.76,3348800.0,18.2943,18.328,18.2859,18.3112,3348800.0
2012-08-02 10:50:00,21.76,21.81,21.74,21.76,5731600.0,18.3112,18.3533,18.2943,18.3112,5731600.0
2012-08-02 10:55:00,21.76,21.76,21.69,21.71,9002000.0,18.3112,18.3112,18.2523,18.2691,9002000.0
2012-08-02 11:00:00,21.7,21.73,21.68,21.69,4197200.0,18.2607,18.2859,18.2439,18.2523,4197200.0
2012-08-02 11:05:00,21.69,21.71,21.65,21.65,4527600.0,18.2523,18.2691,18.2186,18.2186,4527600.0
2012-08-02 11:10:00,21.65,21.67,21.63,21.67,3466400.0,18.2186,18.2354,18.2018,18.2354,3466400.0
2012-08-02 11:15:00,21.67,21.67,21.61,21.62,4802000.0,18.2354,18.2354,18.185,18.1934,4802000.0
2012-08-02 11:20:00,21.62,21.64,21.61,21.64,2293200.0,18.1934,18.2102,18.185,18.2102,2293200.0
2012-08-02 11:25:00,21.63,21.67,21.62,21.66,4130000.0,18.2018,18.2354,18.1934,18.227,4130000.0
2012-08-02 11:30:00,21.66,21.67,21.61,21.62,2399600.0,18.227,18.2354,18.185,18.1934,2399600.0
2012-08-02 11:35:00,21.62,21.65,21.57,21.58,5040000.0,18.1934,18.2186,18.1513,18.1597,5040000.0
2012-08-02 11:40:00,21.58,21.6,21.56,21.59,3564400.0,18.1597,18.1765,18.1429,18.1681,3564400.0
2012-08-02 11:45:00,21.59,21.61,21.58,21.61,2458400.0,18.1681,18.185,18.1597,18.185,2458400.0
2012-08-02 11:50:00,21.61,21.61,21.55,21.56,3589600.0,18.185,18.185,18.1345,18.1429,3589600.0
2012-08-02 11:55:00,21.56,21.59,21.55,21.58,2500400.0,18.1429,18.1681,18.1345,18.1597,2500400.0
2012-08-02 12:00:00,21.58,21.6,21.57,21.6,2192400.0,18.1597,18.1765,18.1513,18.1765,2192400.0
2012-08-02 12:05:00,21.6,21.6,21.58,21.59,2259600.0,18.1765,18.1765,18.1597,18.1681,2259600.0
2012-08-02 12:10:00,21.59,21.6,21.58,21.58,1341200.0,18.1681,18.1765,18.1597,18.1597,1341200.0
2012-08-02 12:15:00,21.58,21.6,21.57,21.59,2164400.0,18.1597,18.1765,18.1513,18.1681,2164400.0
2012-08-02 12:20:00,21.59,21.61,21.57,21.58,2699200.0,18.1681,18.185,18.1513,18.1597,2699200.0
2012-08-02 12:25:00,21.58,21.59,21.55,21.57,2066400.0,18.1597,18.1681,18.1345,18.1513,2066400.0
2012-08-02 12:30:00,21.57,21.57,21.52,21.52,4348400.0,18.1513,18.1513,18.1092,18.1092,4348400.0
2012-08-02 12:35:00,21.52,21.58,21.52,21.58,3136000.0,18.1092,18.1597,18.1092,18.1597,3136000.0
2012-08-02 12:40:00,21.58,21.6,21.57,21.6,2536800.0,18.1597,18.1765,18.1513,18.1765,2536800.0
2012-08-02 12:45:00,21.6,21.6,21.58,21.59,1240400.0,18.1765,18.1765,18.1597,18.1681,1240400.0
2012-08-02 12:50:00,21.59,21.6,21.55,21.57,2245600.0,18.1681,18.1765,18.1345,18.1513,2245600.0
2012-08-02 12:55:00,21.56,21.62,21.54,21.61,2928800.0,18.1429,18.1934,18.126,18.185,2928800.0
2012-08-02 13:00:00,21.6,21.62,21.58,21.61,1638000.0,18.1765,18.1934,18.1597,18.185,1638000.0
2012-08-02 13:05:00,21.61,21.62,21.6,21.62,1769600.0,18.185,18.1934,18.1765,18.1934,1769600.0
2012-08-02 13:10:00,21.62,21.63,21.61,21.61,1814400.0,18.1934,18.2018,18.185,18.185,1814400.0
2012-08-02 13:15:00,21.61,21.62,21.57,21.6,2016000.0,18.185,18.1934,18.1513,18.1765,2016000.0
2012-08-02 13:20:00,21.6,21.6,21.58,21.59,910000.0,18.1765,18.1765,18.1597,18.1681,910000.0
2012-08-02 13:25:00,21.59,21.6,21.58,21.59,730800.0,18.1681,18.1765,18.1597,18.1681,730800.0
2012-08-02 13:30:00,21.59,21.6,21.57,21.59,1304800.0,18.1681,18.1765,18.1513,18.1681,1304800.0
2012-08-02 13:35:00,21.59,21.6,21.57,21.57,1694000.0,18.1681,18.1765,18.1513,18.1513,1694000.0
2012-08-02 13:40:00,21.57,21.6,21.57,21.58,820400.0,18.1513,18.1765,18.1513,18.1597,820400.0
2012-08-02 13:45:00,21.58,21.61,21.57,21.59,1232000.0,18.1597,18.185,18.1513,18.1681,1232000.0
2012-08-02 13:50:00,21.59,21.61,21.58,21.59,831600.0,18.1681,18.185,18.1597,18.1681,831600.0
2012-08-02 13:55:00,21.59,21.6,21.57,21.58,1173200.0,18.1681,18.1765,18.1513,18.1597,1173200.0
2012-08-02 14:00:00,21.57,21.58,21.56,21.57,2114000.0,18.1513,18.1597,18.1429,18.1513,2114000.0
2012-08-02 14:05:00,21.56,21.58,21.56,21.57,1402800.0,18.1429,18.1597,18.1429,18.1513,1402800.0
2012-08-02 14:10:00,21.57,21.58,21.55,21.57,1198400.0,18.1513,18.1597,18.1345,18.1513,1198400.0
2012-08-02 14:15:00,21.57,21.58,21.56,21.58,988400.0,18.1513,18.1597,18.1429,18.1597,988400.0
2012-08-02 14:20:00,21.58,21.6,21.58,21.6,1265600.0,18.1597,18.1765,18.1597,18.1765,1265600.0
2012-08-02 14:25:00,21.6,21.62,21.59,21.61,2038400.0,18.1765,18.1934,18.1681,18.185,2038400.0
2012-08-02 14:30:00,21.6,21.62,21.6,21.62,1918000.0,18.1765,18.1934,18.1765,18.1934,1918000.0
2012-08-02 14:35:00,21.62,21.66,21.61,21.65,4575200.0,18.1934,18.227,18.185,18.2186,4575200.0
2012-08-02 14:40:00,21.65,21.68,21.63,21.63,3208800.0,18.2186,18.2439,18.2018,18.2018,3208800.0
2012-08-02 14:45:00,21.64,21.67,21.64,21.66,2307200.0,18.2102,18.2354,18.2102,18.227,2307200.0
2012-08-02 14:50:00,21.66,21.66,21.63,21.64,2413600.0,18.227,18.227,18.2018,18.2102,2413600.0
2012-08-02 14:55:00,21.64,21.68,21.64,21.66,2041200.0,18.2102,18.2439,18.2102,18.227,2041200.0
2012-08-02 15:00:00,21.66,21.69,21.66,21.69,3413200.0,18.227,18.2523,18.227,18.2523,3413200.0
2012-08-02 15:05:00,21.69,21.72,21.68,21.7,4782400.0,18.2523,18.2775,18.2439,18.2607,4782400.0
2012-08-02 15:10:00,21.7,21.72,21.7,21.7,2573200.0,18.2607,18.2775,18.2607,18.2607,2573200.0
2012-08-02 15:15:00,21.7,21.7,21.65,21.65,3665200.0,18.2607,18.2607,18.2186,18.2186,3665200.0
2012-08-02 15:20:00,21.66,21.69,21.65,21.66,2769200.0,18.227,18.2523,18.2186,18.227,2769200.0
2012-08-02 15:25:00,21.66,21.68,21.65,21.66,1688400.0,18.227,18.2439,18.2186,18.227,1688400.0
2012-08-02 15:30:00,21.65,21.7,21.65,21.69,2573200.0,18.2186,18.2607,18.2186,18.2523,2573200.0
2012-08-02 15:35:00,21.69,21.75,21.68,21.75,5261200.0,18.2523,18.3028,18.2439,18.3028,5261200.0
2012-08-02 15:40:00,21.75,21.75,21.71,21.72,3920000.0,18.3028,18.3028,18.2691,18.2775,3920000.0
2012-08-02 15:45:00,21.72,21.73,21.69,21.71,3623200.0,18.2775,18.2859,18.2523,18.2691,3623200.0
2012-08-02 15:50:00,21.71,21.73,21.7,21.72,3813600.0,18.2691,18.2859,18.2607,18.2775,3813600.0
2012-08-02 15:55:00,21.73,21.75,21.71,21.71,12202400.0,18.2859,18.3028,18.2691,18.2691,12202400.0
2012-08-03 09:30:00,21.92,21.94,21.89,21.89,15870400.0,18.4458,18.4627,18.4206,18.4206,15870400.0
2012-08-03 09:35:00,21.89,21.89,21.84,21.88,9419200.0,18.4206,18.4206,18.3785,18.4122,9419200.0
2012-08-03 09:40:00,21.88,21.96,21.88,21.95,11250400.0,18.4122,18.4795,18.4122,18.4711,11250400.0
2012-08-03 09:45:00,21.95,22.0,21.95,21.98,15016400.0,18.4711,18.5131,18.4711,18.4963,15016400.0
2012-08-03 09:50:00,21.98,21.98,21.94,21.98,7450800.0,18.4963,18.4963,18.4627,18.4963,7450800.0
2012-08-03 09:55:00,21.98,22.0,21.97,21.98,7266000.0,18.4963,18.5131,18.4879,18.4963,7266000.0
2012-08-03 10:00:00,21.98,22.0,21.97,21.97,5098800.0,18.4963,18.5131,18.4879,18.4879,5098800.0
2012-08-03 10:05:00,21.98,21.98,21.96,21.97,5168800.0,18.4963,18.4963,18.4795,18.4879,5168800.0
2012-08-03 10:10:00,21.97,21.97,21.92,21.96,7694400.0,18.4879,18.4879,18.4458,18.4795,7694400.0
2012-08-03 10:15:00,21.96,21.96,21.93,21.93,3830400.0,18.4795,18.4795,18.4542,18.4542,3830400.0
2012-08-03 10:20:00,21.94,21.96,21.93,21.96,3253600.0,18.4627,18.4795,18.4542,18.4795,3253600.0
2012-08-03 10:25:00,21.96,21.99,21.96,21.99,4387600.0,18.4795,18.5047,18.4795,18.5047,4387600.0
2012-08-03 10:30:00,21.99,22.0,21.98,21.98,3855600.0,18.5047,18.5131,18.4963,18.4963,3855600.0
2012-08-03 10:35:00,21.98,21.98,21.96,21.98,2856000.0,18.4963,18.4963,18.4795,18.4963,2856000.0
2012-08-03 10:40:00,21.98,21.99,21.97,21.98,3150000.0,18.4963,18.5047,18.4879,18.4963,3150000.0
2012-08-03 10:45:00,21.99,21.99,21.97,21.99,3374000.0,18.5047,18.5047,18.4879,18.5047,3374000.0
2012-08-03 10:50:00,21.99,22.01,21.98,22.01,6378400.0,18.5047,18.5216,18.4963,18.5216,6378400.0
2012-08-03 10:55:00,22.01,22.05,22.01,22.04,9416400.0,18.5216,18.5552,18.5216,18.5468,9416400.0
2012-08-03 11:00:00,22.04,22.05,22.03,22.05,4300800.0,18.5468,18.5552,18.5384,18.5552,4300800.0
2012-08-03 11:05:00,22.05,22.06,22.03,22.05,5670000.0,18.5552,18.5636,18.5384,18.5552,5670000.0
2012-08-03 11:10:00,22.05,22.07,22.04,22.06,4412800.0,18.5552,18.572,18.5468,18.5636,4412800.0
2012-08-03 11:15:00,22.06,22.07,22.04,22.04,3718400.0,18.5636,18.572,18.5468,18.5468,3718400.0
2012-08-03 11:20:00,22.04,22.07,22.04,22.06,2884000.0,18.5468,18.572,18.5468,18.5636,2884000.0
2012-08-03 11:25:00,22.06,22.07,22.05,22.05,4239200.0,18.5636,18.572,18.5552,18.5552,4239200.0
2012-08-03 11:30:00,22.05,22.06,22.05,22.06,2318400.0,18.5552,18.5636,18.5552,18.5636,2318400.0
2012-08-03 11:35:00,22.06,22.07,22.05,22.05,2682400.0,18.5636,18.572,18.5552,18.5552,2682400.0
2012-08-03 11:40:00,22.05,22.05,22.02,22.03,4958800.0,18.5552,18.5552,18.53,18.5384,4958800.0
2012-08-03 11:45:00,22.03,22.04,22.02,22.02,4118800.0,18.5384,18.5468,18.53,18.53,4118800.0
2012-08-03 11:50:00,22.02,22.02,21.98,22.01,5297600.0,18.53,18.53,18.4963,18.5216,5297600.0
2012-08-03 11:55:00,22.0,22.02,22.0,22.02,2746800.0,18.5131,18.53,18.5131,18.53,2746800.0
2012-08-03 12:00:00,22.01,22.03,22.01,22.02,2304400.0,18.5216,18.5384,18.5216,18.53,2304400.0
2012-08-03 12:05:00,22.01,22.02,21.99,21.99,2802800.0,18.5216,18.53,18.5047,18.5047,2802800.0
2012-08-03 12:10:00,21.99,22.0,21.98,22.0,3239600.0,18.5047,18.5131,18.4963,18.5131,3239600.0
2012-08-03 12:15:00,22.0,22.0,21.95,21.97,4079600.0,18.5131,18.5131,18.4711,18.4879,4079600.0
2012-08-03 12:20:00,21.97,21.99,21.96,21.99,2349200.0,18.4879,18.5047,18.4795,18.5047,2349200.0
2012-08-03 12:25:00,21.99,22.0,21.99,22.0,1845200.0,18.5047,18.5131,18.5047,18.5131,1845200.0
2012-08-03 12:30:00,22.0,22.0,21.99,21.99,1954400.0,18.5131,18.5131,18.5047,18.5047,1954400.0
2012-08-03 12:35:00,21.99,21.99,21.98,21.99,1047200.0,18.5047,18.5047,18.4963,18.5047,1047200.0
2012-08-03 12:40:00,21.99,22.0,21.98,21.98,1327200.0,18.5047,18.5131,18.4963,18.4963,1327200.0
2012-08-03 12:45:00,21.98,21.99,21.97,21.97,2004800.0,18.4963,18.5047,18.4879,18.4879,2004800.0
2012-08-03 12:50:00,21.97,21.98,21.97,21.97,1408400.0,18.4879,18.4963,18.4879,18.4879,1408400.0
2012-08-03 12:55:00,21.97,21.97,21.95,21.96,2284800.0,18.4879,18.4879,18.4711,18.4795,2284800.0
2012-08-03 13:00:00,21.96,21.99,21.95,21.97,3186400.0,18.4795,18.5047,18.4711,18.4879,3186400.0
2012-08-03 13:05:00,21.97,21.99,21.97,21.98,1727600.0,18.4879,18.5047,18.4879,18.4963,1727600.0
2012-08-03 13:10:00,21.98,21.99,21.98,21.99,1727600.0,18.4963,18.5047,18.4963,18.5047,1727600.0
2012-08-03 13:15:00,21.99,22.02,21.99,22.0,3920000.0,18.5047,18.53,18.5047,18.5131,3920000.0
2012-08-03 13:20:00,22.0,22.02,22.0,22.01,1817200.0,18.5131,18.53,18.5131,18.5216,1817200.0
2012-08-03 13:25:00,22.01,22.03,22.01,22.03,1864800.0,18.5216,18.5384,18.5216,18.5384,1864800.0
2012-08-03 13:30:00,22.03,22.03,22.0,22.02,2287600.0,18.5384,18.5384,18.5131,18.53,2287600.0
2012-08-03 13:35:00,22.02,22.03,22.01,22.03,1108800.0,18.53,18.5384,18.5216,18.5384,1108800.0
2012-08-03 13:40:00,22.03,22.03,22.01,22.01,2184000.0,18.5384,18.5384,18.5216,18.5216,2184000.0
2012-08-03 13:45:00,22.01,22.02,22.01,22.02,1310400.0,18.5216,18.53,18.5216,18.53,1310400.0
2012-08-03 13:50:00,22.02,22.02,22.01,22.02,1425200.0,18.53,18.53,18.5216,18.53,1425200.0
2012-08-03 13:55:00,22.02,22.02,22.01,22.02,1979600.0,18.53,18.53,18.5216,18.53,1979600.0
2012-08-03 14:00:00,22.01,22.02,22.01,22.02,1234800.0,18.5216,18.53,18.5216,18.53,1234800.0
2012-08-03 14:05:00,22.02,22.03,22.02,22.02,2200800.0,18.53,18.5384,18.53,18.53,2200800.0
2012-08-03 14:10:00,22.02,22.02,22.01,22.02,1310400.0,18.53,18.53,18.5216,18.53,1310400.0
2012-08-03 14:15:00,22.02,22.03,22.01,22.02,1878800.0,18.53,18.5384,18.5216,18.53,1878800.0
2012-08-03 14:20:00,22.02,22.04,22.02,22.04,3948000.0,18.53,18.5468,18.53,18.5468,3948000.0
2012-08-03 14:25:00,22.04,22.04,22.03,22.04,4104800.0,18.5468,18.5468,18.5384,18.5468,4104800.0
2012-08-03 14:30:00,22.03,22.04,22.02,22.02,2391200.0,18.5384,18.5468,18.53,18.53,2391200.0
2012-08-03 14:35:00,22.02,22.03,22.02,22.03,1624000.0,18.53,18.5384,18.53,18.5384,1624000.0
2012-08-03 14:40:00,22.03,22.04,22.02,22.03,1856400.0,18.5384,18.5468,18.53,18.5384,1856400.0
2012-08-03 14:45:00,22.03,22.03,22.02,22.02,1268400.0,18.5384,18.5384,18.53,18.53,1268400.0
2012-08-03 14:50:00,22.02,22.03,22.01,22.02,3043600.0,18.53,18.5384,18.5216,18.53,3043600.0
2012-08-03 14:55:00,22.02,22.02,22.0,22.01,2660000.0,18.53,18.53,18.5131,18.5216,2660000.0
2012-08-03 15:00:00,22.01,22.02,22.01,22.02,1876000.0,18.5216,18.53,18.5216,18.53,1876000.0
2012-08-03 15:05:00,22.02,22.03,22.02,22.03,2136400.0,18.53,18.5384,18.53,18.5384,2136400.0
2012-08-03 15:10:00,22.03,22.04,22.03,22.03,2760800.0,18.5384,18.5468,18.5384,18.5384,2760800.0
2012-08-03 15:15:00,22.03,22.03,22.02,22.03,2380000.0,18.5384,18.5384,18.53,18.5384,2380000.0
2012-08-03 15:20:00,22.03,22.03,22.02,22.03,2749600.0,18.5384,18.5384,18.53,18.5384,2749600.0
2012-08-03 15:25:00,22.03,22.03,22.02,22.02,2506000.0,18.5384,18.5384,18.53,18.53,2506000.0
2012-08-03 15:30:00,22.02,22.02,21.98,21.98,6591200.0,18.53,18.53,18.4963,18.4963,6591200.0
2012-08-03 15:35:00,21.98,21.99,21.96,21.97,7151200.0,18.4963,18.5047,18.4795,18.4879,7151200.0
2012-08-03 15:40:00,21.97,21.98,21.96,21.97,5896800.0,18.4879,18.4963,18.4795,18.4879,5896800.0
2012-08-03 15:45:00,21.97,21.98,21.96,21.97,7201600.0,18.4879,18.4963,18.4795,18.4879,7201600.0
2012-08-03 15:50:00,21.97,21.98,21.97,21.97,8153600.0,18.4879,18.4963,18.4879,18.4879,8153600.0
2012-08-03 15:55:00,21.97,21.99,21.97,21.99,10892000.0,18.4879,18.5047,18.4879,18.5047,10892000.0
2012-08-06 09:30:00,22.04,22.06,21.99,22.0,12608400.0,18.5468,18.5636,18.5047,18.5131,12608400.0
2012-08-06 09:35:00,22.0,22.09,21.97,22.04,11953200.0,18.5131,18.5889,18.4879,18.5468,11953200.0
2012-08-06 09:40:00,22.04,22.08,22.03,22.07,4886000.0,18.5468,18.5805,18.5384,18.572,4886000.0
2012-08-06 09:45:00,22.06,22.1,22.05,22.08,6756400.0,18.5636,18.5973,18.5552,18.5805,6756400.0
2012-08-06 09:50:00,22.08,22.09,22.04,22.06,5087600.0,18.5805,18.5889,18.5468,18.5636,5087600.0
2012-08-06 09:55:00,22.06,22.1,22.06,22.06,3816400.0,18.5636,18.5973,18.5636,18.5636,3816400.0
2012-08-06 10:00:00,22.06,22.09,22.05,22.07,4230800.0,18.5636,18.5889,18.5552,18.572,4230800.0
2012-08-06 10:05:00,22.08,22.12,22.07,22.1,7296800.0,18.5805,18.6141,18.572,18.5973,7296800.0
2012-08-06 10:10:00,22.1,22.11,22.08,22.09,3606400.0,18.5973,18.6057,18.5805,18.5889,3606400.0
2012-08-06 10:15:00,22.09,22.1,22.07,22.1,3816400.0,18.5889,18.5973,18.572,18.5973,3816400.0
2012-08-06 10:20:00,22.1,22.1,22.08,22.08,1915200.0,18.5973,18.5973,18.5805,18.5805,1915200.0
2012-08-06 10:25:00,22.08,22.1,22.08,22.1,2293200.0,18.5805,18.5973,18.5805,18.5973,2293200.0
2012-08-06 10:30:00,22.1,22.13,22.09,22.12,6389600.0,18.5973,18.6225,18.5889,18.6141,6389600.0
2012-08-06 10:35:00,22.12,22.14,22.11,22.12,4995200.0,18.6141,18.631,18.6057,18.6141,4995200.0
2012-08-06 10:40:00,22.12,22.14,22.11,22.14,5199600.0,18.6141,18.631,18.6057,18.631,5199600.0
2012-08-06 10:45:00,22.14,22.18,22.13,22.17,12787600.0,18.631,18.6646,18.6225,18.6562,12787600.0
2012-08-06 10:50:00,22.17,22.23,22.17,22.22,13456800.0,18.6562,18.7067,18.6562,18.6983,13456800.0
2012-08-06 10:55:00,22.22,22.22,22.2,22.2,4530400.0,18.6983,18.6983,18.6814,18.6814,4530400.0
2012-08-06 11:00:00,22.2,22.23,22.2,22.22,4986800.0,18.6814,18.7067,18.6814,18.6983,4986800.0
2012-08-06 11:05:00,22.22,22.24,22.2,22.21,4351200.0,18.6983,18.7151,18.6814,18.6899,4351200.0
2012-08-06 11:10:00,22.21,22.23,22.19,22.22,3925600.0,18.6899,18.7067,18.673,18.6983,3925600.0
2012-08-06 11:15:00,22.22,22.22,22.19,22.21,2654400.0,18.6983,18.6983,18.673,18.6899,2654400.0
2012-08-06 11:20:00,22.21,22.22,22.19,22.22,1904000.0,18.6899,18.6983,18.673,18.6983,1904000.0
2012-08-06 11:25:00,22.22,22.23,22.21,22.22,3875200.0,18.6983,18.7067,18.6899,18.6983,3875200.0
2012-08-06 11:30:00,22.22,22.23,22.21,22.22,2951200.0,18.6983,18.7067,18.6899,18.6983,2951200.0
2012-08-06 11:35:00,22.22,22.25,22.22,22.24,5006400.0,18.6983,18.7235,18.6983,18.7151,5006400.0
2012-08-06 11:40:00,22.24,22.24,22.22,22.24,2679600.0,18.7151,18.7151,18.6983,18.7151,2679600.0
2012-08-06 11:45:00,22.23,22.25,22.23,22.23,2102800.0,18.7067,18.7235,18.7067,18.7067,2102800.0
2012-08-06 11:50:00,22.24,22.25,22.22,22.24,2116800.0,18.7151,18.7235,18.6983,18.7151,2116800.0
2012-08-06 11:55:00,22.24,22.26,22.24,22.26,3040800.0,18.7151,18.7319,18.7151,18.7319,3040800.0
2012-08-06 12:00:00,22.26,22.26,22.25,22.25,3029600.0,18.7319,18.7319,18.7235,18.7235,3029600.0
2012-08-06 12:05:00,22.25,22.25,22.24,22.25,2150400.0,18.7235,18.7235,18.7151,18.7235,2150400.0
2012-08-06 12:10:00,22.25,22.25,22.24,22.25,1374800.0,18.7235,18.7235,18.7151,18.7235,1374800.0
2012-08-06 12:15:00,22.25,22.25,22.24,22.25,1573600.0,18.7235,18.7235,18.7151,18.7235,1573600.0
2012-08-06 12:20:00,22.25,22.26,22.24,22.25,2371600.0,18.7235,18.7319,18.7151,18.7235,2371600.0
2012-08-06 12:25:00,22.25,22.26,22.24,22.25,1030400.0,18.7235,18.7319,18.7151,18.7235,1030400.0
2012-08-06 12:30:00,22.25,22.27,22.24,22.26,2833600.0,18.7235,18.7403,18.7151,18.7319,2833600.0
2012-08-06 12:35:00,22.26,22.28,22.26,22.26,1996400.0,18.7319,18.7488,18.7319,18.7319,1996400.0
2012-08-06 12:40:00,22.26,22.28,22.26,22.27,2240000.0,18.7319,18.7488,18.7319,18.7403,2240000.0
2012-08-06 12:45:00,22.27,22.29,22.27,22.29,3707200.0,18.7403,18.7572,18.7403,18.7572,3707200.0
2012-08-06 12:50:00,22.29,22.3,22.28,22.29,3032400.0,18.7572,18.7656,18.7488,18.7572,3032400.0
2012-08-06 12:55:00,22.3,22.31,22.29,22.31,3536400.0,18.7656,18.774,18.7572,18.774,3536400.0
2012-08-06 13:00:00,22.3,22.31,22.29,22.29,3992800.0,18.7656,18.774,18.7572,18.7572,3992800.0
2012-08-06 13:05:00,22.29,22.31,22.29,22.31,1677200.0,18.7572,18.774,18.7572,18.774,1677200.0
2012-08-06 13:10:00,22.31,22.32,22.31,22.31,2147600.0,18.774,18.7824,18.774,18.774,2147600.0
2012-08-06 13:15:00,22.31,22.32,22.31,22.31,1780800.0,18.774,18.7824,18.774,18.774,1780800.0
2012-08-06 13:20:00,22.31,22.31,22.3,22.31,1528800.0,18.774,18.774,18.7656,18.774,1528800.0
2012-08-06 13:25:00,22.31,22.31,22.27,22.28,2895200.0,18.774,18.774,18.7403,18.7488,2895200.0
2012-08-06 13:30:00,22.28,22.28,22.25,22.26,3794000.0,18.7488,18.7488,18.7235,18.7319,3794000.0
2012-08-06 13:35:00,22.26,22.28,22.25,22.25,3189200.0,18.7319,18.7488,18.7235,18.7235,3189200.0
2012-08-06 13:40:00,22.25,22.26,22.25,22.26,1761200.0,18.7235,18.7319,18.7235,18.7319,1761200.0
2012-08-06 13:45:00,22.26,22.28,22.26,22.27,3071600.0,18.7319,18.7488,18.7319,18.7403,3071600.0
2012-08-06 13:50:00,22.27,22.28,22.26,22.27,1635200.0,18.7403,18.7488,18.7319,18.7403,1635200.0
2012-08-06 13:55:00,22.27,22.29,22.27,22.28,2195200.0,18.7403,18.7572,18.7403,18.7488,2195200.0
2012-08-06 14:00:00,22.28,22.28,22.27,22.28,1341200.0,18.7488,18.7488,18.7403,18.7488,1341200.0
2012-08-06 14:05:00,22.28,22.29,22.28,22.28,761600.0,18.7488,18.7572,18.7488,18.7488,761600.0
2012-08-06 14:10:00,22.28,22.31,22.28,22.31,2671200.0,18.7488,18.774,18.7488,18.774,2671200.0
2012-08-06 14:15:00,22.31,22.31,22.29,22.3,2189600.0,18.774,18.774,18.7572,18.7656,2189600.0
2012-08-06 14:20:00,22.3,22.3,22.29,22.3,1162000.0,18.7656,18.7656,18.7572,18.7656,1162000.0
2012-08-06 14:25:00,22.3,22.3,22.29,22.3,1234800.0,18.7656,18.7656,18.7572,18.7656,1234800.0
2012-08-06 14:30:00,22.29,22.3,22.28,22.29,1934800.0,18.7572,18.7656,18.7488,18.7572,1934800.0
2012-08-06 14:35:00,22.29,22.3,22.28,22.3,1125600.0,18.7572,18.7656,18.7488,18.7656,1125600.0
2012-08-06 14:40:00,22.29,22.3,22.29,22.29,845600.0,18.7572,18.7656,18.7572,18.7572,845600.0
2012-08-06 14:45:00,22.29,22.29,22.28,22.29,1394400.0,18.7572,18.7572,18.7488,18.7572,1394400.0
2012-08-06 14:50:00,22.29,22.29,22.28,22.29,1523200.0,18.7572,18.7572,18.7488,18.7572,1523200.0
2012-08-06 14:55:00,22.29,22.29,22.25,22.27,3222800.0,18.7572,18.7572,18.7235,18.7403,3222800.0
2012-08-06 15:00:00,22.27,22.28,22.26,22.27,1708000.0,18.7403,18.7488,18.7319,18.7403,1708000.0
2012-08-06 15:05:00,22.27,22.27,22.26,22.27,1685600.0,18.7403,18.7403,18.7319,18.7403,1685600.0
2012-08-06 15:10:00,22.27,22.28,22.27,22.28,1654800.0,18.7403,18.7488,18.7403,18.7488,1654800.0
2012-08-06 15:15:00,22.27,22.27,22.26,22.27,1279600.0,18.7403,18.7403,18.7319,18.7403,1279600.0
2012-08-06 15:20:00,22.27,22.27,22.26,22.27,1405600.0,18.7403,18.7403,18.7319,18.7403,1405600.0
2012-08-06 15:25:00,22.27,22.29,22.26,22.28,2853200.0,18.7403,18.7572,18.7319,18.7488,2853200.0
2012-08-06 15:30:00,22.28,22.29,22.28,22.28,2475200.0,18.7488,18.7572,18.7488,18.7488,2475200.0
2012-08-06 15:35:00,22.28,22.28,22.27,22.28,1332800.0,18.7488,18.7488,18.7403,18.7488,1332800.0
2012-08-06 15:40:00,22.28,22.28,22.27,22.28,2573200.0,18.7488,18.7488,18.7403,18.7488,2573200.0
2012-08-06 15:45:00,22.28,22.28,22.22,22.23,6146000.0,18.7488,18.7488,18.6983,18.7067,6146000.0
2012-08-06 15:50:00,22.23,22.25,22.21,22.25,7848400.0,18.7067,18.7235,18.6899,18.7235,7848400.0
2012-08-06 15:55:00,22.25,22.25,22.2,22.23,9671200.0,18.7235,18.7235,18.6814,18.7067,9671200.0
2012-08-07 09:30:00,22.23,22.32,22.23,22.3,13918800.0,18.7067,18.7824,18.7067,18.7656,13918800.0
2012-08-07 09:35:00,22.3,22.32,22.27,22.29,10438400.0,18.7656,18.7824,18.7403,18.7572,10438400.0
2012-08-07 09:40:00,22.3,22.3,22.24,22.25,5958400.0,18.7656,18.7656,18.7151,18.7235,5958400.0
2012-08-07 09:45:00,22.24,22.27,22.16,22.19,11552800.0,18.7151,18.7403,18.6478,18.673,11552800.0
2012-08-07 09:50:00,22.19,22.2,22.07,22.11,15024800.0,18.673,18.6814,18.572,18.6057,15024800.0
2012-08-07 09:55:00,22.11,22.19,22.11,22.19,7963200.0,18.6057,18.673,18.6057,18.673,7963200.0
2012-08-07 10:00:00,22.19,22.25,22.19,22.25,8862000.0,18.673,18.7235,18.673,18.7235,8862000.0
2012-08-07 10:05:00,22.24,22.28,22.23,22.27,9007600.0,18.7151,18.7488,18.7067,18.7403,9007600.0
2012-08-07 10:10:00,22.27,22.28,22.21,22.21,5269600.0,18.7403,18.7488,18.6899,18.6899,5269600.0
2012-08-07 10:15:00,22.21,22.24,22.18,22.21,5913600.0,18.6899,18.7151,18.6646,18.6899,5913600.0
2012-08-07 10:20:00,22.21,22.25,22.21,22.23,3360000.0,18.6899,18.7235,18.6899,18.7067,3360000.0
2012-08-07 10:25:00,22.23,22.26,22.21,22.22,3071600.0,18.7067,18.7319,18.6899,18.6983,3071600.0
2012-08-07 10:30:00,22.22,22.22,22.17,22.18,3438400.0,18.6983,18.6983,18.6562,18.6646,3438400.0
2012-08-07 10:35:00,22.18,22.19,22.16,22.17,3712800.0,18.6646,18.673,18.6478,18.6562,3712800.0
2012-08-07 10:40:00,22.17,22.2,22.17,22.19,2268000.0,18.6562,18.6814,18.6562,18.673,2268000.0
2012-08-07 10:45:00,22.2,22.2,22.15,22.16,2430400.0,18.6814,18.6814,18.6394,18.6478,2430400.0
2012-08-07 10:50:00,22.16,22.16,22.13,22.15,3886400.0,18.6478,18.6478,18.6225,18.6394,3886400.0
2012-08-07 10:55:00,22.14,22.18,22.14,22.17,2542400.0,18.631,18.6646,18.631,18.6562,2542400.0
2012-08-07 11:00:00,22.17,22.18,22.15,22.15,1783600.0,18.6562,18.6646,18.6394,18.6394,1783600.0
2012-08-07 11:05:00,22.15,22.15,22.13,22.14,2374400.0,18.6394,18.6394,18.6225,18.631,2374400.0
2012-08-07 11:10:00,22.14,22.16,22.14,22.15,1520400.0,18.631,18.6478,18.631,18.6394,1520400.0
2012-08-07 11:15:00,22.15,22.18,22.15,22.17,2038400.0,18.6394,18.6646,18.6394,18.6562,2038400.0
2012-08-07 11:20:00,22.18,22.18,22.16,22.18,2405200.0,18.6646,18.6646,18.6478,18.6646,2405200.0
2012-08-07 11:25:00,22.18,22.2,22.18,22.19,3085600.0,18.6646,18.6814,18.6646,18.673,3085600.0
2012-08-07 11:30:00,22.19,22.21,22.19,22.2,3222800.0,18.673,18.6899,18.673,18.6814,3222800.0
2012-08-07 11:35:00,22.19,22.2,22.18,22.19,1775200.0,18.673,18.6814,18.6646,18.673,1775200.0
2012-08-07 11:40:00,22.19,22.23,22.19,22.22,3480400.0,18.673,18.7067,18.673,18.6983,3480400.0
2012-08-07 11:45:00,22.22,22.25,22.22,22.25,3046400.0,18.6983,18.7235,18.6983,18.7235,3046400.0
2012-08-07 11:50:00,22.25,22.27,22.24,22.25,4099200.0,18.7235,18.7403,18.7151,18.7235,4099200.0
2012-08-07 11:55:00,22.25,22.27,22.25,22.26,3399200.0,18.7235,18.7403,18.7235,18.7319,3399200.0
2012-08-07 12:00:00,22.26,22.28,22.26,22.27,2802800.0,18.7319,18.7488,18.7319,18.7403,2802800.0
2012-08-07 12:05:00,22.27,22.27,22.26,22.27,1638000.0,18.7403,18.7403,18.7319,18.7403,1638000.0
2012-08-07 12:10:00,22.27,22.27,22.25,22.25,1918000.0,18.7403,18.7403,18.7235,18.7235,1918000.0
2012-08-07 12:15:00,22.25,22.28,22.25,22.28,3211600.0,18.7235,18.7488,18.7235,18.7488,3211600.0
2012-08-07 12:20:00,22.27,22.29,22.27,22.28,1531600.0,18.7403,18.7572,18.7403,18.7488,1531600.0
2012-08-07 12:25:00,22.27,22.3,22.27,22.29,3598000.0,18.7403,18.7656,18.7403,18.7572,3598000.0
2012-08-07 12:30:00,22.28,22.31,22.28,22.31,3883600.0,18.7488,18.774,18.7488,18.774,3883600.0
2012-08-07 12:35:00,22.3,22.31,22.3,22.31,2942800.0,18.7656,18.774,18.7656,18.774,2942800.0
2012-08-07 12:40:00,22.31,22.31,22.29,22.3,2198000.0,18.774,18.774,18.7572,18.7656,2198000.0
2012-08-07 12:45:00,22.29,22.3,22.28,22.29,1940400.0,18.7572,18.7656,18.7488,18.7572,1940400.0
2012-08-07 12:50:00,22.28,22.29,22.25,22.25,2886800.0,18.7488,18.7572,18.7235,18.7235,2886800.0
2012-08-07 12:55:00,22.26,22.26,22.24,22.25,2147600.0,18.7319,18.7319,18.7151,18.7235,2147600.0
2012-08-07 13:00:00,22.25,22.27,22.24,22.25,1481200.0,18.7235,18.7403,18.7151,18.7235,1481200.0
2012-08-07 13:05:00,22.25,22.26,22.22,22.23,2405200.0,18.7235,18.7319,18.6983,18.7067,2405200.0
2012-08-07 13:10:00,22.23,22.25,22.22,22.24,1912400.0,18.7067,18.7235,18.6983,18.7151,1912400.0
2012-08-07 13:15:00,22.24,22.25,22.24,22.24,660800.0,18.7151,18.7235,18.7151,18.7151,660800.0
2012-08-07 13:20:00,22.24,22.26,22.24,22.26,1694000.0,18.7151,18.7319,18.7151,18.7319,1694000.0
2012-08-07 13:25:00,22.26,22.26,22.23,22.25,1607200.0,18.7319,18.7319,18.7067,18.7235,1607200.0
2012-08-07 13:30:00,22.25,22.25,22.24,22.24,915600.0,18.7235,18.7235,18.7151,18.7151,915600.0
2012-08-07 13:35:00,22.24,22.25,22.22,22.22,1414000.0,18.7151,18.7235,18.6983,18.6983,1414000.0
2012-08-07 13:40:00,22.23,22.24,22.22,22.22,1276800.0,18.7067,18.7151,18.6983,18.6983,1276800.0
2012-08-07 13:45:00,22.22,22.23,22.2,22.21,1775200.0,18.6983,18.7067,18.6814,18.6899,1775200.0
2012-08-07 13:50:00,22.21,22.22,22.21,22.22,1783600.0,18.6899,18.6983,18.6899,18.6983,1783600.0
2012-08-07 13:55:00,22.22,22.22,22.2,22.21,820400.0,18.6983,18.6983,18.6814,18.6899,820400.0
2012-08-07 14:00:00,22.21,22.22,22.2,22.21,1173200.0,18.6899,18.6983,18.6814,18.6899,1173200.0
2012-08-07 14:05:00,22.21,22.24,22.21,22.23,1668800.0,18.6899,18.7151,18.6899,18.7067,1668800.0
2012-08-07 14:10:00,22.23,22.24,22.2,22.21,1576400.0,18.7067,18.7151,18.6814,18.6899,1576400.0
2012-08-07 14:15:00,22.21,22.23,22.21,22.22,946400.0,18.6899,18.7067,18.6899,18.6983,946400.0
2012-08-07 14:20:00,22.22,22.22,22.2,22.21,831600.0,18.6983,18.6983,18.6814,18.6899,831600.0
2012-08-07 14:25:00,22.21,22.21,22.19,22.19,1551200.0,18.6899,18.6899,18.673,18.673,1551200.0
2012-08-07 14:30:00,22.19,22.21,22.19,22.21,834400.0,18.673,18.6899,18.673,18.6899,834400.0
2012-08-07 14:35:00,22.21,22.22,22.2,22.21,1251600.0,18.6899,18.6983,18.6814,18.6899,1251600.0
2012-08-07 14:40:00,22.21,22.21,22.2,22.21,929600.0,18.6899,18.6899,18.6814,18.6899,929600.0
2012-08-07 14:45:00,22.21,22.23,22.21,22.23,1083600.0,18.6899,18.7067,18.6899,18.7067,1083600.0
2012-08-07 14:50:00,22.23,22.23,22.21,22.22,1178800.0,18.7067,18.7067,18.6899,18.6983,1178800.0
2012-08-07 14:55:00,22.22,22.22,22.21,22.21,940800.0,18.6983,18.6983,18.6899,18.6899,940800.0
2012-08-07 15:00:00,22.21,22.22,22.19,22.19,2013200.0,18.6899,18.6983,18.673,18.673,2013200.0
2012-08-07 15:05:00,22.19,22.2,22.18,22.19,2447200.0,18.673,18.6814,18.6646,18.673,2447200.0
2012-08-07 15:10:00,22.19,22.2,22.17,22.18,2959600.0,18.673,18.6814,18.6562,18.6646,2959600.0
2012-08-07 15:15:00,22.18,22.18,22.17,22.17,2763600.0,18.6646,18.6646,18.6562,18.6562,2763600.0
2012-08-07 15:20:00,22.17,22.18,22.17,22.17,1618400.0,18.6562,18.6646,18.6562,18.6562,1618400.0
2012-08-07 15:25:00,22.17,22.18,22.17,22.17,2315600.0,18.6562,18.6646,18.6562,18.6562,2315600.0
2012-08-07 15:30:00,22.17,22.18,22.16,22.17,3365600.0,18.6562,18.6646,18.6478,18.6562,3365600.0
2012-08-07 15:35:00,22.17,22.17,22.15,22.15,3813600.0,18.6562,18.6562,18.6394,18.6394,3813600.0
2012-08-07 15:40:00,22.15,22.18,22.15,22.18,2699200.0,18.6394,18.6646,18.6394,18.6646,2699200.0
2012-08-07 15:45:00,22.18,22.19,22.17,22.17,4438000.0,18.6646,18.673,18.6562,18.6562,4438000.0
2012-08-07 15:50:00,22.17,22.17,22.13,22.14,7028000.0,18.6562,18.6562,18.6225,18.631,7028000.0
2012-08-07 15:55:00,22.14,22.18,22.14,22.18,9108400.0,18.631,18.6646,18.631,18.6646,9108400.0
2012-08-08 09:30:00,22.11,22.13,22.04,22.08,13160000.0,18.6057,18.6225,18.5468,18.5805,13160000.0
2012-08-08 09:35:00,22.08,22.19,22.08,22.17,8934800.0,18.5805,18.673,18.5805,18.6562,8934800.0
2012-08-08 09:40:00,22.17,22.19,22.13,22.15,4550000.0,18.6562,18.673,18.6225,18.6394,4550000.0
2012-08-08 09:45:00,22.15,22.16,22.09,22.12,4205600.0,18.6394,18.6478,18.5889,18.6141,4205600.0
2012-08-08 09:50:00,22.12,22.15,22.11,22.15,4032000.0,18.6141,18.6394,18.6057,18.6394,4032000.0
2012-08-08 09:55:00,22.15,22.15,22.1,22.11,4051600.0,18.6394,18.6394,18.5973,18.6057,4051600.0
2012-08-08 10:00:00,22.11,22.12,22.08,22.11,3519600.0,18.6057,18.6141,18.5805,18.6057,3519600.0
2012-08-08 10:05:00,22.11,22.11,22.08,22.1,2500400.0,18.6057,18.6057,18.5805,18.5973,2500400.0
2012-08-08 10:10:00,22.1,22.13,22.09,22.12,2598400.0,18.5973,18.6225,18.5889,18.6141,2598400.0
2012-08-08 10:15:00,22.12,22.13,22.11,22.11,2497600.0,18.6141,18.6225,18.6057,18.6057,2497600.0
2012-08-08 10:20:00,22.11,22.12,22.1,22.1,1495200.0,18.6057,18.6141,18.5973,18.5973,1495200.0
2012-08-08 10:25:00,22.1,22.11,22.09,22.11,1724800.0,18.5973,18.6057,18.5889,18.6057,1724800.0
2012-08-08 10:30:00,22.11,22.11,22.09,22.09,2357600.0,18.6057,18.6057,18.5889,18.5889,2357600.0
2012-08-08 10:35:00,22.09,22.1,22.07,22.08,3021200.0,18.5889,18.5973,18.572,18.5805,3021200.0
2012-08-08 10:40:00,22.08,22.12,22.08,22.11,3071600.0,18.5805,18.6141,18.5805,18.6057,3071600.0
2012-08-08 10:45:00,22.11,22.12,22.1,22.12,2055200.0,18.6057,18.6141,18.5973,18.6141,2055200.0
2012-08-08 10:50:00,22.11,22.14,22.11,22.14,3822000.0,18.6057,18.631,18.6057,18.631,3822000.0
2012-08-08 10:55:00,22.14,22.14,22.12,22.12,2797200.0,18.631,18.631,18.6141,18.6141,2797200.0
2012-08-08 11:00:00,22.13,22.13,22.12,22.13,1279600.0,18.6225,18.6225,18.6141,18.6225,1279600.0
2012-08-08 11:05:00,22.13,22.13,22.11,22.12,1176000.0,18.6225,18.6225,18.6057,18.6141,1176000.0
2012-08-08 11:10:00,22.12,22.14,22.11,22.14,3175200.0,18.6141,18.631,18.6057,18.631,3175200.0
2012-08-08 11:15:00,22.14,22.18,22.13,22.17,7882000.0,18.631,18.6646,18.6225,18.6562,7882000.0
2012-08-08 11:20:00,22.17,22.19,22.17,22.18,5135200.0,18.6562,18.673,18.6562,18.6646,5135200.0
2012-08-08 11:25:00,22.18,22.21,22.17,22.2,3304000.0,18.6646,18.6899,18.6562,18.6814,3304000.0
2012-08-08 11:30:00,22.2,22.2,22.18,22.18,1803200.0,18.6814,18.6814,18.6646,18.6646,1803200.0
2012-08-08 11:35:00,22.18,22.21,22.18,22.19,2052400.0,18.6646,18.6899,18.6646,18.673,2052400.0
2012-08-08 11:40:00,22.19,22.2,22.18,22.2,1990800.0,18.673,18.6814,18.6646,18.6814,1990800.0
2012-08-08 11:45:00,22.2,22.21,22.18,22.2,2318400.0,18.6814,18.6899,18.6646,18.6814,2318400.0
2012-08-08 11:50:00,22.2,22.23,22.19,22.23,4555600.0,18.6814,18.7067,18.673,18.7067,4555600.0
2012-08-08 11:55:00,22.23,22.24,22.21,22.22,3203200.0,18.7067,18.7151,18.6899,18.6983,3203200.0
2012-08-08 12:00:00,22.22,22.22,22.21,22.21,2343600.0,18.6983,18.6983,18.6899,18.6899,2343600.0
2012-08-08 12:05:00,22.21,22.24,22.21,22.24,1890000.0,18.6899,18.7151,18.6899,18.7151,1890000.0
2012-08-08 12:10:00,22.24,22.27,22.23,22.26,5706400.0,18.7151,18.7403,18.7067,18.7319,5706400.0
2012-08-08 12:15:00,22.26,22.27,22.25,22.27,3082800.0,18.7319,18.7403,18.7235,18.7403,3082800.0
2012-08-08 12:20:00,22.26,22.28,22.26,22.27,2802800.0,18.7319,18.7488,18.7319,18.7403,2802800.0
2012-08-08 12:25:00,22.27,22.27,22.23,22.24,2763600.0,18.7403,18.7403,18.7067,18.7151,2763600.0
2012-08-08 12:30:00,22.24,22.25,22.23,22.25,1671600.0,18.7151,18.7235,18.7067,18.7235,1671600.0
2012-08-08 12:35:00,22.24,22.24,22.24,22.24,1100400.0,18.7151,18.7151,18.7151,18.7151,1100400.0
2012-08-08 12:40:00,22.24,22.24,22.2,22.21,2618000.0,18.7151,18.7151,18.6814,18.6899,2618000.0
2012-08-08 12:45:00,22.21,22.21,22.19,22.19,1758400.0,18.6899,18.6899,18.673,18.673,1758400.0
2012-08-08 12:50:00,22.19,22.2,22.18,22.19,2889600.0,18.673,18.6814,18.6646,18.673,2889600.0
2012-08-08 12:55:00,22.19,22.21,22.18,22.21,1341200.0,18.673,18.6899,18.6646,18.6899,1341200.0
2012-08-08 13:00:00,22.21,22.22,22.21,22.21,2811200.0,18.6899,18.6983,18.6899,18.6899,2811200.0
2012-08-08 13:05:00,22.21,22.21,22.18,22.19,2391200.0,18.6899,18.6899,18.6646,18.673,2391200.0
2012-08-08 13:10:00,22.18,22.19,22.17,22.17,2584400.0,18.6646,18.673,18.6562,18.6562,2584400.0
2012-08-08 13:15:00,22.17,22.19,22.17,22.18,1176000.0,18.6562,18.673,18.6562,18.6646,1176000.0
2012-08-08 13:20:00,22.18,22.21,22.18,22.21,1845200.0,18.6646,18.6899,18.6646,18.6899,1845200.0
2012-08-08 13:25:00,22.21,22.21,22.2,22.21,960400.0,18.6899,18.6899,18.6814,18.6899,960400.0
2012-08-08 13:30:00,22.2,22.21,22.2,22.21,702800.0,18.6814,18.6899,18.6814,18.6899,702800.0
2012-08-08 13:35:00,22.2,22.2,22.2,22.2,817600.0,18.6814,18.6814,18.6814,18.6814,817600.0
2012-08-08 13:40:00,22.2,22.21,22.18,22.19,1562400.0,18.6814,18.6899,18.6646,18.673,1562400.0
2012-08-08 13:45:00,22.19,22.2,22.19,22.19,960400.0,18.673,18.6814,18.673,18.673,960400.0
2012-08-08 13:50:00,22.2,22.2,22.19,22.19,778400.0,18.6814,18.6814,18.673,18.673,778400.0
2012-08-08 13:55:00,22.19,22.2,22.19,22.19,770000.0,18.673,18.6814,18.673,18.673,770000.0
2012-08-08 14:00:00,22.2,22.2,22.17,22.17,1976800.0,18.6814,18.6814,18.6562,18.6562,1976800.0
2012-08-08 14:05:00,22.17,22.18,22.17,22.18,999600.0,18.6562,18.6646,18.6562,18.6646,999600.0
2012-08-08 14:10:00,22.18,22.19,22.18,22.18,1696800.0,18.6646,18.673,18.6646,18.6646,1696800.0
2012-08-08 14:15:00,22.18,22.18,22.15,22.17,2189600.0,18.6646,18.6646,18.6394,18.6562,2189600.0
2012-08-08 14:20:00,22.16,22.17,22.15,22.15,1108800.0,18.6478,18.6562,18.6394,18.6394,1108800.0
2012-08-08 14:25:00,22.16,22.19,22.16,22.18,1570800.0,18.6478,18.673,18.6478,18.6646,1570800.0
2012-08-08 14:30:00,22.18,22.19,22.17,22.19,1089200.0,18.6646,18.673,18.6562,18.673,1089200.0
2012-08-08 14:35:00,22.19,22.2,22.18,22.19,1246000.0,18.673,18.6814,18.6646,18.673,1246000.0
2012-08-08 14:40:00,22.19,22.21,22.19,22.2,1971200.0,18.673,18.6899,18.673,18.6814,1971200.0
2012-08-08 14:45:00,22.2,22.2,22.17,22.17,1864800.0,18.6814,18.6814,18.6562,18.6562,1864800.0
2012-08-08 14:50:00,22.18,22.18,22.17,22.18,1044400.0,18.6646,18.6646,18.6562,18.6646,1044400.0
2012-08-08 14:55:00,22.17,22.18,22.17,22.17,1013600.0,18.6562,18.6646,18.6562,18.6562,1013600.0
2012-08-08 15:00:00,22.17,22.2,22.17,22.19,1954400.0,18.6562,18.6814,18.6562,18.673,1954400.0
2012-08-08 15:05:00,22.19,22.19,22.17,22.18,1321600.0,18.673,18.673,18.6562,18.6646,1321600.0
2012-08-08 15:10:00,22.18,22.18,22.16,22.18,1618400.0,18.6646,18.6646,18.6478,18.6646,1618400.0
2012-08-08 15:15:00,22.18,22.19,22.18,22.18,1397200.0,18.6646,18.673,18.6646,18.6646,1397200.0
2012-08-08 15:20:00,22.18,22.19,22.18,22.18,1103200.0,18.6646,18.673,18.6646,18.6646,1103200.0
2012-08-08 15:25:00,22.18,22.19,22.18,22.19,1551200.0,18.6646,18.673,18.6646,18.673,1551200.0
2012-08-08 15:30:00,22.19,22.19,22.18,22.19,2058000.0,18.673,18.673,18.6646,18.673,2058000.0
2012-08-08 15:35:00,22.19,22.19,22.16,22.16,2329600.0,18.673,18.673,18.6478,18.6478,2329600.0
2012-08-08 15:40:00,22.16,22.16,22.13,22.15,5171600.0,18.6478,18.6478,18.6225,18.6394,5171600.0
2012-08-08 15:45:00,22.15,22.16,22.14,22.15,2674000.0,18.6394,18.6478,18.631,18.6394,2674000.0
2012-08-08 15:50:00,22.15,22.15,22.14,22.15,5941600.0,18.6394,18.6394,18.631,18.6394,5941600.0
2012-08-08 15:55:00,22.15,22.15,22.12,22.14,9052400.0,18.6394,18.6394,18.6141,18.631,9052400.0
2012-08-09 09:30:00,22.07,22.13,22.06,22.09,9164400.0,18.6513,18.702,18.6429,18.6682,9164400.0
2012-08-09 09:35:00,22.09,22.17,22.09,22.16,7887600.0,18.6682,18.7358,18.6682,18.7274,7887600.0
2012-08-09 09:40:00,22.16,22.2,22.15,22.16,6834800.0,18.7274,18.7612,18.7189,18.7274,6834800.0
2012-08-09 09:45:00,22.17,22.19,22.15,22.16,3525200.0,18.7358,18.7527,18.7189,18.7274,3525200.0
2012-08-09 09:50:00,22.16,22.17,22.16,22.17,2564800.0,18.7274,18.7358,18.7274,18.7358,2564800.0
2012-08-09 09:55:00,22.17,22.19,22.15,22.16,4790800.0,18.7358,18.7527,18.7189,18.7274,4790800.0
2012-08-09 10:00:00,22.16,22.17,22.15,22.15,3612000.0,18.7274,18.7358,18.7189,18.7189,3612000.0
2012-08-09 10:05:00,22.16,22.16,22.13,22.14,3245200.0,18.7274,18.7274,18.702,18.7105,3245200.0
2012-08-09 10:10:00,22.14,22.15,22.13,22.14,2805600.0,18.7105,18.7189,18.702,18.7105,2805600.0
2012-08-09 10:15:00,22.14,22.17,22.14,22.17,1965600.0,18.7105,18.7358,18.7105,18.7358,1965600.0
2012-08-09 10:20:00,22.17,22.18,22.16,22.17,3360000.0,18.7358,18.7443,18.7274,18.7358,3360000.0
2012-08-09 10:25:00,22.17,22.18,22.16,22.17,2217600.0,18.7358,18.7443,18.7274,18.7358,2217600.0
2012-08-09 10:30:00,22.17,22.2,22.17,22.2,3525200.0,18.7358,18.7612,18.7358,18.7612,3525200.0
2012-08-09 10:35:00,22.2,22.2,22.18,22.19,3687600.0,18.7612,18.7612,18.7443,18.7527,3687600.0
2012-08-09 10:40:00,22.19,22.19,22.17,22.18,3320800.0,18.7527,18.7527,18.7358,18.7443,3320800.0
2012-08-09 10:45:00,22.18,22.19,22.18,22.19,2016000.0,18.7443,18.7527,18.7443,18.7527,2016000.0
2012-08-09 10:50:00,22.19,22.19,22.17,22.17,2447200.0,18.7527,18.7527,18.7358,18.7358,2447200.0
2012-08-09 10:55:00,22.17,22.18,22.16,22.18,2472400.0,18.7358,18.7443,18.7274,18.7443,2472400.0
2012-08-09 11:00:00,22.18,22.18,22.15,22.16,2394000.0,18.7443,18.7443,18.7189,18.7274,2394000.0
2012-08-09 11:05:00,22.16,22.16,22.14,22.15,2170000.0,18.7274,18.7274,18.7105,18.7189,2170000.0
2012-08-09 11:10:00,22.15,22.16,22.14,22.16,1484000.0,18.7189,18.7274,18.7105,18.7274,1484000.0
2012-08-09 11:15:00,22.16,22.18,22.15,22.18,1680000.0,18.7274,18.7443,18.7189,18.7443,1680000.0
2012-08-09 11:20:00,22.18,22.19,22.18,22.18,1730400.0,18.7443,18.7527,18.7443,18.7443,1730400.0
2012-08-09 11:25:00,22.18,22.18,22.16,22.17,1876000.0,18.7443,18.7443,18.7274,18.7358,1876000.0
2012-08-09 11:30:00,22.17,22.17,22.15,22.17,1246000.0,18.7358,18.7358,18.7189,18.7358,1246000.0
2012-08-09 11:35:00,22.17,22.17,22.16,22.17,716800.0,18.7358,18.7358,18.7274,18.7358,716800.0
2012-08-09 11:40:00,22.17,22.17,22.14,22.15,2122400.0,18.7358,18.7358,18.7105,18.7189,2122400.0
2012-08-09 11:45:00,22.15,22.15,22.13,22.14,2914800.0,18.7189,18.7189,18.702,18.7105,2914800.0
2012-08-09 11:50:00,22.14,22.15,22.11,22.11,2976400.0,18.7105,18.7189,18.6851,18.6851,2976400.0
2012-08-09 11:55:00,22.12,22.13,22.11,22.13,2671200.0,18.6936,18.702,18.6851,18.702,2671200.0
2012-08-09 12:00:00,22.13,22.15,22.12,22.15,2794400.0,18.702,18.7189,18.6936,18.7189,2794400.0
2012-08-09 12:05:00,22.15,22.15,22.13,22.14,1022000.0,18.7189,18.7189,18.702,18.7105,1022000.0
2012-08-09 12:10:00,22.14,22.15,22.14,22.15,1386000.0,18.7105,18.7189,18.7105,18.7189,1386000.0
2012-08-09 12:15:00,22.15,22.16,22.14,22.15,1884400.0,18.7189,18.7274,18.7105,18.7189,1884400.0
2012-08-09 12:20:00,22.15,22.16,22.14,22.15,1265600.0,18.7189,18.7274,18.7105,18.7189,1265600.0
2012-08-09 12:25:00,22.15,22.16,22.15,22.15,1310400.0,18.7189,18.7274,18.7189,18.7189,1310400.0
2012-08-09 12:30:00,22.15,22.16,22.14,22.14,1598800.0,18.7189,18.7274,18.7105,18.7105,1598800.0
2012-08-09 12:35:00,22.14,22.15,22.12,22.14,1509200.0,18.7105,18.7189,18.6936,18.7105,1509200.0
2012-08-09 12:40:00,22.14,22.15,22.13,22.14,1008000.0,18.7105,18.7189,18.702,18.7105,1008000.0
2012-08-09 12:45:00,22.14,22.16,22.14,22.15,1038800.0,18.7105,18.7274,18.7105,18.7189,1038800.0
2012-08-09 12:50:00,22.16,22.17,22.15,22.17,1778000.0,18.7274,18.7358,18.7189,18.7358,1778000.0
2012-08-09 12:55:00,22.17,22.17,22.16,22.17,1447600.0,18.7358,18.7358,18.7274,18.7358,1447600.0
2012-08-09 13:00:00,22.17,22.17,22.16,22.17,1436400.0,18.7358,18.7358,18.7274,18.7358,1436400.0
2012-08-09 13:05:00,22.16,22.17,22.16,22.16,456400.0,18.7274,18.7358,18.7274,18.7274,456400.0
2012-08-09 13:10:00,22.16,22.16,22.15,22.16,893200.0,18.7274,18.7274,18.7189,18.7274,893200.0
2012-08-09 13:15:00,22.16,22.17,22.15,22.17,1461600.0,18.7274,18.7358,18.7189,18.7358,1461600.0
2012-08-09 13:20:00,22.17,22.18,22.16,22.17,966000.0,18.7358,18.7443,18.7274,18.7358,966000.0
2012-08-09 13:25:00,22.17,22.18,22.16,22.17,921200.0,18.7358,18.7443,18.7274,18.7358,921200.0
2012-08-09 13:30:00,22.17,22.17,22.16,22.16,1058400.0,18.7358,18.7358,18.7274,18.7274,1058400.0
2012-08-09 13:35:00,22.16,22.17,22.16,22.16,1075200.0,18.7274,18.7358,18.7274,18.7274,1075200.0
2012-08-09 13:40:00,22.16,22.17,22.16,22.16,826000.0,18.7274,18.7358,18.7274,18.7274,826000.0
2012-08-09 13:45:00,22.16,22.17,22.16,22.16,837200.0,18.7274,18.7358,18.7274,18.7274,837200.0
2012-08-09 13:50:00,22.17,22.17,22.16,22.17,809200.0,18.7358,18.7358,18.7274,18.7358,809200.0
2012-08-09 13:55:00,22.17,22.17,22.15,22.16,1461600.0,18.7358,18.7358,18.7189,18.7274,1461600.0
2012-08-09 14:00:00,22.17,22.17,22.16,22.16,1761200.0,18.7358,18.7358,18.7274,18.7274,1761200.0
2012-08-09 14:05:00,22.16,22.17,22.15,22.17,1920800.0,18.7274,18.7358,18.7189,18.7358,1920800.0
2012-08-09 14:10:00,22.17,22.18,22.17,22.17,1425200.0,18.7358,18.7443,18.7358,18.7358,1425200.0
2012-08-09 14:15:00,22.17,22.17,22.17,22.17,602000.0,18.7358,18.7358,18.7358,18.7358,602000.0
2012-08-09 14:20:00,22.17,22.17,22.16,22.16,1164800.0,18.7358,18.7358,18.7274,18.7274,1164800.0
2012-08-09 14:25:00,22.17,22.18,22.16,22.17,1212400.0,18.7358,18.7443,18.7274,18.7358,1212400.0
2012-08-09 14:30:00,22.17,22.18,22.16,22.17,1293600.0,18.7358,18.7443,18.7274,18.7358,1293600.0
2012-08-09 14:35:00,22.17,22.18,22.15,22.16,1822800.0,18.7358,18.7443,18.7189,18.7274,1822800.0
2012-08-09 14:40:00,22.16,22.17,22.15,22.15,744800.0,18.7274,18.7358,18.7189,18.7189,744800.0
2012-08-09 14:45:00,22.15,22.16,22.15,22.15,952000.0,18.7189,18.7274,18.7189,18.7189,952000.0
2012-08-09 14:50:00,22.15,22.16,22.15,22.16,1209600.0,18.7189,18.7274,18.7189,18.7274,1209600.0
2012-08-09 14:55:00,22.16,22.16,22.15,22.15,912800.0,18.7274,18.7274,18.7189,18.7189,912800.0
2012-08-09 15:00:00,22.15,22.16,22.14,22.15,856800.0,18.7189,18.7274,18.7105,18.7189,856800.0
2012-08-09 15:05:00,22.14,22.15,22.13,22.14,1828400.0,18.7105,18.7189,18.702,18.7105,1828400.0
2012-08-09 15:10:00,22.14,22.16,22.14,22.15,1355200.0,18.7105,18.7274,18.7105,18.7189,1355200.0
2012-08-09 15:15:00,22.16,22.17,22.15,22.16,1573600.0,18.7274,18.7358,18.7189,18.7274,1573600.0
2012-08-09 15:20:00,22.16,22.17,22.16,22.16,1478400.0,18.7274,18.7358,18.7274,18.7274,1478400.0
2012-08-09 15:25:00,22.17,22.17,22.16,22.17,1867600.0,18.7358,18.7358,18.7274,18.7358,1867600.0
2012-08-09 15:30:00,22.17,22.17,22.16,22.16,1864800.0,18.7358,18.7358,18.7274,18.7274,1864800.0
2012-08-09 15:35:00,22.16,22.16,22.15,22.15,1842400.0,18.7274,18.7274,18.7189,18.7189,1842400.0
2012-08-09 15:40:00,22.15,22.16,22.14,22.16,2234400.0,18.7189,18.7274,18.7105,18.7274,2234400.0
2012-08-09 15:45:00,22.16,22.16,22.15,22.15,2682400.0,18.7274,18.7274,18.7189,18.7189,2682400.0
2012-08-09 15:50:00,22.16,22.16,22.15,22.15,2758000.0,18.7274,18.7274,18.7189,18.7189,2758000.0
2012-08-09 15:55:00,22.15,22.17,22.15,22.17,6190800.0,18.7189,18.7358,18.7189,18.7358,6190800.0
2012-08-10 09:30:00,22.11,22.15,22.1,22.12,7929600.0,18.6851,18.7189,18.6767,18.6936,7929600.0
2012-08-10 09:35:00,22.12,22.16,22.1,22.14,7044800.0,18.6936,18.7274,18.6767,18.7105,7044800.0
2012-08-10 09:40:00,22.15,22.16,22.14,22.14,3351600.0,18.7189,18.7274,18.7105,18.7105,3351600.0
2012-08-10 09:45:00,22.15,22.15,22.13,22.13,3799600.0,18.7189,18.7189,18.702,18.702,3799600.0
2012-08-10 09:50:00,22.14,22.15,22.12,22.12,4270000.0,18.7105,18.7189,18.6936,18.6936,4270000.0
2012-08-10 09:55:00,22.12,22.15,22.12,22.14,2612400.0,18.6936,18.7189,18.6936,18.7105,2612400.0
2012-08-10 10:00:00,22.14,22.17,22.14,22.15,4211200.0,18.7105,18.7358,18.7105,18.7189,4211200.0
2012-08-10 10:05:00,22.16,22.17,22.15,22.16,2517200.0,18.7274,18.7358,18.7189,18.7274,2517200.0
2012-08-10 10:10:00,22.17,22.21,22.16,22.19,6364400.0,18.7358,18.7696,18.7274,18.7527,6364400.0
2012-08-10 10:15:00,22.19,22.2,22.17,22.17,3175200.0,18.7527,18.7612,18.7358,18.7358,3175200.0
2012-08-10 10:20:00,22.17,22.18,22.16,22.17,1976800.0,18.7358,18.7443,18.7274,18.7358,1976800.0
2012-08-10 10:25:00,22.17,22.18,22.16,22.17,2032800.0,18.7358,18.7443,18.7274,18.7358,2032800.0
2012-08-10 10:30:00,22.17,22.19,22.17,22.17,3323600.0,18.7358,18.7527,18.7358,18.7358,3323600.0
2012-08-10 10:35:00,22.17,22.19,22.17,22.18,1705200.0,18.7358,18.7527,18.7358,18.7443,1705200.0
2012-08-10 10:40:00,22.18,22.18,22.17,22.17,1363600.0,18.7443,18.7443,18.7358,18.7358,1363600.0
2012-08-10 10:45:00,22.18,22.18,22.15,22.16,2357600.0,18.7443,18.7443,18.7189,18.7274,2357600.0
2012-08-10 10:50:00,22.16,22.17,22.15,22.17,1195600.0,18.7274,18.7358,18.7189,18.7358,1195600.0
2012-08-10 10:55:00,22.17,22.17,22.15,22.16,1162000.0,18.7358,18.7358,18.7189,18.7274,1162000.0
2012-08-10 11:00:00,22.17,22.17,22.14,22.14,2150400.0,18.7358,18.7358,18.7105,18.7105,2150400.0
2012-08-10 11:05:00,22.14,22.15,22.13,22.14,2914800.0,18.7105,18.7189,18.702,18.7105,2914800.0
2012-08-10 11:10:00,22.14,22.15,22.14,22.15,1654800.0,18.7105,18.7189,18.7105,18.7189,1654800.0
2012-08-10 11:15:00,22.15,22.15,22.14,22.14,1192800.0,18.7189,18.7189,18.7105,18.7105,1192800.0
2012-08-10 11:20:00,22.14,22.15,22.14,22.14,842800.0,18.7105,18.7189,18.7105,18.7105,842800.0
2012-08-10 11:25:00,22.14,22.16,22.14,22.16,1601600.0,18.7105,18.7274,18.7105,18.7274,1601600.0
2012-08-10 11:30:00,22.16,22.16,22.15,22.15,954800.0,18.7274,18.7274,18.7189,18.7189,954800.0
2012-08-10 11:35:00,22.15,22.16,22.15,22.15,476000.0,18.7189,18.7274,18.7189,18.7189,476000.0
2012-08-10 11:40:00,22.15,22.16,22.14,22.14,669200.0,18.7189,18.7274,18.7105,18.7105,669200.0
2012-08-10 11:45:00,22.14,22.15,22.14,22.15,985600.0,18.7105,18.7189,18.7105,18.7189,985600.0
2012-08-10 11:50:00,22.15,22.15,22.13,22.14,1540000.0,18.7189,18.7189,18.702,18.7105,1540000.0
2012-08-10 11:55:00,22.14,22.15,22.14,22.15,1251600.0,18.7105,18.7189,18.7105,18.7189,1251600.0
2012-08-10 12:00:00,22.15,22.15,22.14,22.15,716800.0,18.7189,18.7189,18.7105,18.7189,716800.0
2012-08-10 12:05:00,22.15,22.15,22.14,22.14,915600.0,18.7189,18.7189,18.7105,18.7105,915600.0
2012-08-10 12:10:00,22.14,22.15,22.14,22.14,893200.0,18.7105,18.7189,18.7105,18.7105,893200.0
2012-08-10 12:15:00,22.14,22.14,22.13,22.13,1752800.0,18.7105,18.7105,18.702,18.702,1752800.0
2012-08-10 12:20:00,22.13,22.14,22.13,22.13,786800.0,18.702,18.7105,18.702,18.702,786800.0
2012-08-10 12:25:00,22.13,22.14,22.13,22.13,1674400.0,18.702,18.7105,18.702,18.702,1674400.0
2012-08-10 12:30:00,22.13,22.14,22.13,22.14,2002000.0,18.702,18.7105,18.702,18.7105,2002000.0
2012-08-10 12:35:00,22.14,22.14,22.13,22.14,1050000.0,18.7105,18.7105,18.702,18.7105,1050000.0
2012-08-10 12:40:00,22.14,22.14,22.14,22.14,977200.0,18.7105,18.7105,18.7105,18.7105,977200.0
2012-08-10 12:45:00,22.14,22.14,22.13,22.14,1148000.0,18.7105,18.7105,18.702,18.7105,1148000.0
2012-08-10 12:50:00,22.14,22.14,22.14,22.14,1234800.0,18.7105,18.7105,18.7105,18.7105,1234800.0
2012-08-10 12:55:00,22.14,22.15,22.14,22.15,1274000.0,18.7105,18.7189,18.7105,18.7189,1274000.0
2012-08-10 13:00:00,22.15,22.15,22.15,22.15,680400.0,18.7189,18.7189,18.7189,18.7189,680400.0
2012-08-10 13:05:00,22.15,22.15,22.14,22.14,1523200.0,18.7189,18.7189,18.7105,18.7105,1523200.0
2012-08-10 13:10:00,22.14,22.14,22.13,22.13,1321600.0,18.7105,18.7105,18.702,18.702,1321600.0
2012-08-10 13:15:00,22.13,22.13,22.13,22.13,1083600.0,18.702,18.702,18.702,18.702,1083600.0
2012-08-10 13:20:00,22.13,22.14,22.13,22.14,1257200.0,18.702,18.7105,18.702,18.7105,1257200.0
2012-08-10 13:25:00,22.14,22.14,22.14,22.14,1125600.0,18.7105,18.7105,18.7105,18.7105,1125600.0
2012-08-10 13:30:00,22.14,22.15,22.14,22.14,655200.0,18.7105,18.7189,18.7105,18.7105,655200.0
2012-08-10 13:35:00,22.14,22.15,22.14,22.14,677600.0,18.7105,18.7189,18.7105,18.7105,677600.0
2012-08-10 13:40:00,22.15,22.15,22.14,22.15,2038400.0,18.7189,18.7189,18.7105,18.7189,2038400.0
2012-08-10 13:45:00,22.15,22.15,22.14,22.15,837200.0,18.7189,18.7189,18.7105,18.7189,837200.0
2012-08-10 13:50:00,22.15,22.15,22.14,22.15,1111600.0,18.7189,18.7189,18.7105,18.7189,1111600.0
2012-08-10 13:55:00,22.15,22.15,22.14,22.14,529200.0,18.7189,18.7189,18.7105,18.7105,529200.0
2012-08-10 14:00:00,22.14,22.15,22.14,22.14,800800.0,18.7105,18.7189,18.7105,18.7105,800800.0
2012-08-10 14:05:00,22.15,22.15,22.14,22.15,1192800.0,18.7189,18.7189,18.7105,18.7189,1192800.0
2012-08-10 14:10:00,22.15,22.15,22.14,22.14,974400.0,18.7189,18.7189,18.7105,18.7105,974400.0
2012-08-10 14:15:00,22.15,22.15,22.14,22.14,842800.0,18.7189,18.7189,18.7105,18.7105,842800.0
2012-08-10 14:20:00,22.14,22.15,22.14,22.14,999600.0,18.7105,18.7189,18.7105,18.7105,999600.0
2012-08-10 14:25:00,22.14,22.15,22.14,22.15,697200.0,18.7105,18.7189,18.7105,18.7189,697200.0
2012-08-10 14:30:00,22.15,22.15,22.15,22.15,1271200.0,18.7189,18.7189,18.7189,18.7189,1271200.0
2012-08-10 14:35:00,22.15,22.16,22.15,22.16,1825600.0,18.7189,18.7274,18.7189,18.7274,1825600.0
2012-08-10 14:40:00,22.16,22.17,22.16,22.17,1733200.0,18.7274,18.7358,18.7274,18.7358,1733200.0
2012-08-10 14:45:00,22.17,22.19,22.17,22.18,3836000.0,18.7358,18.7527,18.7358,18.7443,3836000.0
2012-08-10 14:50:00,22.18,22.2,22.18,22.2,3626000.0,18.7443,18.7612,18.7443,18.7612,3626000.0
2012-08-10 14:55:00,22.2,22.2,22.18,22.18,2780400.0,18.7612,18.7612,18.7443,18.7443,2780400.0
2012-08-10 15:00:00,22.18,22.18,22.17,22.18,1873200.0,18.7443,18.7443,18.7358,18.7443,1873200.0
2012-08-10 15:05:00,22.18,22.2,22.17,22.2,2237200.0,18.7443,18.7612,18.7358,18.7612,2237200.0
2012-08-10 15:10:00,22.2,22.2,22.18,22.19,1990800.0,18.7612,18.7612,18.7443,18.7527,1990800.0
2012-08-10 15:15:00,22.19,22.2,22.19,22.19,1540000.0,18.7527,18.7612,18.7527,18.7527,1540000.0
2012-08-10 15:20:00,22.19,22.2,22.19,22.2,2066400.0,18.7527,18.7612,18.7527,18.7612,2066400.0
2012-08-10 15:25:00,22.19,22.2,22.19,22.19,1590400.0,18.7527,18.7612,18.7527,18.7527,1590400.0
2012-08-10 15:30:00,22.19,22.2,22.19,22.19,2181200.0,18.7527,18.7612,18.7527,18.7527,2181200.0
2012-08-10 15:35:00,22.19,22.19,22.17,22.18,2385600.0,18.7527,18.7527,18.7358,18.7443,2385600.0
2012-08-10 15:40:00,22.19,22.2,22.18,22.2,2752400.0,18.7527,18.7612,18.7443,18.7612,2752400.0
2012-08-10 15:45:00,22.2,22.2,22.19,22.2,3676400.0,18.7612,18.7612,18.7527,18.7612,3676400.0
2012-08-10 15:50:00,22.2,22.2,22.19,22.2,5840800.0,18.7612,18.7612,18.7527,18.7612,5840800.0
2012-08-10 15:55:00,22.2,22.2,22.19,22.2,10063200.0,18.7612,18.7612,18.7527,18.7612,10063200.0
2012-08-13 09:30:00,22.26,22.32,22.26,22.31,13874000.0,18.8119,18.8626,18.8119,18.8542,13874000.0
2012-08-13 09:35:00,22.3,22.4,22.3,22.39,17718400.0,18.8457,18.9302,18.8457,18.9218,17718400.0
2012-08-13 09:40:00,22.39,22.45,22.39,22.43,12289200.0,18.9218,18.9725,18.9218,18.9556,12289200.0
2012-08-13 09:45:00,22.43,22.44,22.41,22.42,7672000.0,18.9556,18.964,18.9387,18.9471,7672000.0
2012-08-13 09:50:00,22.42,22.43,22.41,22.42,6445600.0,18.9471,18.9556,18.9387,18.9471,6445600.0
2012-08-13 09:55:00,22.42,22.42,22.38,22.38,9539600.0,18.9471,18.9471,18.9133,18.9133,9539600.0
2012-08-13 10:00:00,22.38,22.42,22.38,22.42,3892000.0,18.9133,18.9471,18.9133,18.9471,3892000.0
2012-08-13 10:05:00,22.42,22.42,22.4,22.4,3320800.0,18.9471,18.9471,18.9302,18.9302,3320800.0
2012-08-13 10:10:00,22.4,22.4,22.36,22.37,5580400.0,18.9302,18.9302,18.8964,18.9049,5580400.0
2012-08-13 10:15:00,22.37,22.38,22.34,22.38,6493200.0,18.9049,18.9133,18.8795,18.9133,6493200.0
2012-08-13 10:20:00,22.38,22.39,22.36,22.36,3292800.0,18.9133,18.9218,18.8964,18.8964,3292800.0
2012-08-13 10:25:00,22.36,22.41,22.35,22.4,5793200.0,18.8964,18.9387,18.888,18.9302,5793200.0
2012-08-13 10:30:00,22.4,22.4,22.38,22.39,2979200.0,18.9302,18.9302,18.9133,18.9218,2979200.0
2012-08-13 10:35:00,22.39,22.4,22.38,22.38,2200800.0,18.9218,18.9302,18.9133,18.9133,2200800.0
2012-08-13 10:40:00,22.38,22.42,22.38,22.42,3698800.0,18.9133,18.9471,18.9133,18.9471,3698800.0
2012-08-13 10:45:00,22.41,22.42,22.39,22.42,3463600.0,18.9387,18.9471,18.9218,18.9471,3463600.0
2012-08-13 10:50:00,22.42,22.42,22.39,22.4,3166800.0,18.9471,18.9471,18.9218,18.9302,3166800.0
2012-08-13 10:55:00,22.4,22.4,22.37,22.38,3248000.0,18.9302,18.9302,18.9049,18.9133,3248000.0
2012-08-13 11:00:00,22.38,22.4,22.37,22.37,3530800.0,18.9133,18.9302,18.9049,18.9049,3530800.0
2012-08-13 11:05:00,22.37,22.38,22.36,22.38,2147600.0,18.9049,18.9133,18.8964,18.9133,2147600.0
2012-08-13 11:10:00,22.38,22.38,22.36,22.38,1388800.0,18.9133,18.9133,18.8964,18.9133,1388800.0
2012-08-13 11:15:00,22.38,22.38,22.36,22.37,2150400.0,18.9133,18.9133,18.8964,18.9049,2150400.0
2012-08-13 11:20:00,22.37,22.4,22.36,22.4,2108400.0,18.9049,18.9302,18.8964,18.9302,2108400.0
2012-08-13 11:25:00,22.4,22.41,22.38,22.39,2881200.0,18.9302,18.9387,18.9133,18.9218,2881200.0
2012-08-13 11:30:00,22.38,22.39,22.38,22.38,840000.0,18.9133,18.9218,18.9133,18.9133,840000.0
2012-08-13 11:35:00,22.38,22.4,22.34,22.4,2245600.0,18.9133,18.9302,18.8795,18.9302,2245600.0
2012-08-13 11:40:00,22.4,22.4,22.38,22.39,1044400.0,18.9302,18.9302,18.9133,18.9218,1044400.0
2012-08-13 11:45:00,22.39,22.4,22.39,22.4,932400.0,18.9218,18.9302,18.9218,18.9302,932400.0
2012-08-13 11:50:00,22.4,22.41,22.38,22.41,1652000.0,18.9302,18.9387,18.9133,18.9387,1652000.0
2012-08-13 11:55:00,22.41,22.41,22.39,22.4,1912400.0,18.9387,18.9387,18.9218,18.9302,1912400.0
2012-08-13 12:00:00,22.4,22.41,22.38,22.39,1481200.0,18.9302,18.9387,18.9133,18.9218,1481200.0
2012-08-13 12:05:00,22.39,22.39,22.38,22.39,1442000.0,18.9218,18.9218,18.9133,18.9218,1442000.0
2012-08-13 12:10:00,22.39,22.4,22.38,22.39,1092000.0,18.9218,18.9302,18.9133,18.9218,1092000.0
2012-08-13 12:15:00,22.39,22.41,22.39,22.4,1509200.0,18.9218,18.9387,18.9218,18.9302,1509200.0
2012-08-13 12:20:00,22.4,22.41,22.4,22.41,879200.0,18.9302,18.9387,18.9302,18.9387,879200.0
2012-08-13 12:25:00,22.41,22.41,22.38,22.39,1453200.0,18.9387,18.9387,18.9133,18.9218,1453200.0
2012-08-13 12:30:00,22.39,22.4,22.39,22.39,996800.0,18.9218,18.9302,18.9218,18.9218,996800.0
2012-08-13 12:35:00,22.4,22.42,22.39,22.41,2618000.0,18.9302,18.9471,18.9218,18.9387,2618000.0
2012-08-13 12:40:00,22.42,22.43,22.41,22.42,2422000.0,18.9471,18.9556,18.9387,18.9471,2422000.0
2012-08-13 12:45:00,22.42,22.43,22.41,22.42,1918000.0,18.9471,18.9556,18.9387,18.9471,1918000.0
2012-08-13 12:50:00,22.42,22.43,22.42,22.42,2665600.0,18.9471,18.9556,18.9471,18.9471,2665600.0
2012-08-13 12:55:00,22.42,22.43,22.42,22.43,1705200.0,18.9471,18.9556,18.9471,18.9556,1705200.0
2012-08-13 13:00:00,22.43,22.43,22.41,22.42,2170000.0,18.9556,18.9556,18.9387,18.9471,2170000.0
2012-08-13 13:05:00,22.42,22.42,22.41,22.42,1512000.0,18.9471,18.9471,18.9387,18.9471,1512000.0
2012-08-13 13:10:00,22.42,22.43,22.41,22.42,1604400.0,18.9471,18.9556,18.9387,18.9471,1604400.0
2012-08-13 13:15:00,22.42,22.44,22.42,22.43,1808800.0,18.9471,18.964,18.9471,18.9556,1808800.0
2012-08-13 13:20:00,22.43,22.43,22.41,22.43,1355200.0,18.9556,18.9556,18.9387,18.9556,1355200.0
2012-08-13 13:25:00,22.43,22.44,22.43,22.43,1470000.0,18.9556,18.964,18.9556,18.9556,1470000.0
2012-08-13 13:30:00,22.43,22.43,22.41,22.42,1383200.0,18.9556,18.9556,18.9387,18.9471,1383200.0
2012-08-13 13:35:00,22.42,22.43,22.42,22.42,742000.0,18.9471,18.9556,18.9471,18.9471,742000.0
2012-08-13 13:40:00,22.42,22.43,22.42,22.43,1111600.0,18.9471,18.9556,18.9471,18.9556,1111600.0
2012-08-13 13:45:00,22.43,22.43,22.42,22.43,952000.0,18.9556,18.9556,18.9471,18.9556,952000.0
2012-08-13 13:50:00,22.43,22.44,22.42,22.43,1416800.0,18.9556,18.964,18.9471,18.9556,1416800.0
2012-08-13 13:55:00,22.43,22.43,22.42,22.42,1568000.0,18.9556,18.9556,18.9471,18.9471,1568000.0
2012-08-13 14:00:00,22.43,22.43,22.42,22.42,632800.0,18.9556,18.9556,18.9471,18.9471,632800.0
2012-08-13 14:05:00,22.42,22.43,22.42,22.43,1486800.0,18.9471,18.9556,18.9471,18.9556,1486800.0
2012-08-13 14:10:00,22.43,22.44,22.42,22.44,2699200.0,18.9556,18.964,18.9471,18.964,2699200.0
2012-08-13 14:15:00,22.44,22.46,22.44,22.45,5112800.0,18.964,18.9809,18.964,18.9725,5112800.0
2012-08-13 14:20:00,22.45,22.45,22.44,22.45,2237200.0,18.9725,18.9725,18.964,18.9725,2237200.0
2012-08-13 14:25:00,22.45,22.47,22.45,22.45,4242000.0,18.9725,18.9894,18.9725,18.9725,4242000.0
2012-08-13 14:30:00,22.45,22.47,22.45,22.46,2279200.0,18.9725,18.9894,18.9725,18.9809,2279200.0
2012-08-13 14:35:00,22.46,22.47,22.45,22.47,2581600.0,18.9809,18.9894,18.9725,18.9894,2581600.0
2012-08-13 14:40:00,22.46,22.47,22.46,22.47,2660000.0,18.9809,18.9894,18.9809,18.9894,2660000.0
2012-08-13 14:45:00,22.46,22.47,22.45,22.46,1892800.0,18.9809,18.9894,18.9725,18.9809,1892800.0
2012-08-13 14:50:00,22.46,22.47,22.46,22.47,1475600.0,18.9809,18.9894,18.9809,18.9894,1475600.0
2012-08-13 14:55:00,22.46,22.47,22.46,22.47,2455600.0,18.9809,18.9894,18.9809,18.9894,2455600.0
2012-08-13 15:00:00,22.46,22.47,22.46,22.47,1391600.0,18.9809,18.9894,18.9809,18.9894,1391600.0
2012-08-13 15:05:00,22.47,22.48,22.46,22.46,4429600.0,18.9894,18.9978,18.9809,18.9809,4429600.0
2012-08-13 15:10:00,22.46,22.47,22.45,22.45,2525600.0,18.9809,18.9894,18.9725,18.9725,2525600.0
2012-08-13 15:15:00,22.46,22.46,22.44,22.45,2970800.0,18.9809,18.9809,18.964,18.9725,2970800.0
2012-08-13 15:20:00,22.45,22.46,22.44,22.45,1621200.0,18.9725,18.9809,18.964,18.9725,1621200.0
2012-08-13 15:25:00,22.45,22.46,22.45,22.45,982800.0,18.9725,18.9809,18.9725,18.9725,982800.0
2012-08-13 15:30:00,22.45,22.45,22.44,22.44,2979200.0,18.9725,18.9725,18.964,18.964,2979200.0
2012-08-13 15:35:00,22.44,22.47,22.44,22.47,5381600.0,18.964,18.9894,18.964,18.9894,5381600.0
2012-08-13 15:40:00,22.46,22.49,22.46,22.48,5059600.0,18.9809,19.0063,18.9809,18.9978,5059600.0
2012-08-13 15:45:00,22.48,22.49,22.47,22.48,4706800.0,18.9978,19.0063,18.9894,18.9978,4706800.0
2012-08-13 15:50:00,22.48,22.49,22.48,22.48,6832000.0,18.9978,19.0063,18.9978,18.9978,6832000.0
2012-08-13 15:55:00,22.48,22.5,22.48,22.5,9058000.0,18.9978,19.0147,18.9978,19.0147,9058000.0
2012-08-14 09:30:00,22.57,22.62,22.57,22.59,18642400.0,19.0739,19.1161,19.0739,19.0908,18642400.0
2012-08-14 09:35:00,22.59,22.67,22.59,22.66,12978000.0,19.0908,19.1584,19.0908,19.1499,12978000.0
2012-08-14 09:40:00,22.66,22.67,22.64,22.67,8579200.0,19.1499,19.1584,19.133,19.1584,8579200.0
2012-08-14 09:45:00,22.67,22.69,22.63,22.65,9623600.0,19.1584,19.1753,19.1246,19.1415,9623600.0
2012-08-14 09:50:00,22.65,22.66,22.63,22.63,4429600.0,19.1415,19.1499,19.1246,19.1246,4429600.0
2012-08-14 09:55:00,22.63,22.67,22.63,22.66,5012000.0,19.1246,19.1584,19.1246,19.1499,5012000.0
2012-08-14 10:00:00,22.66,22.68,22.65,22.67,5821200.0,19.1499,19.1668,19.1415,19.1584,5821200.0
2012-08-14 10:05:00,22.67,22.71,22.67,22.69,7996800.0,19.1584,19.1922,19.1584,19.1753,7996800.0
2012-08-14 10:10:00,22.69,22.69,22.68,22.69,4088000.0,19.1753,19.1753,19.1668,19.1753,4088000.0
2012-08-14 10:15:00,22.69,22.69,22.67,22.69,3564400.0,19.1753,19.1753,19.1584,19.1753,3564400.0
2012-08-14 10:20:00,22.69,22.69,22.66,22.67,3267600.0,19.1753,19.1753,19.1499,19.1584,3267600.0
2012-08-14 10:25:00,22.67,22.68,22.65,22.66,3729600.0,19.1584,19.1668,19.1415,19.1499,3729600.0
2012-08-14 10:30:00,22.67,22.67,22.66,22.67,2609600.0,19.1584,19.1584,19.1499,19.1584,2609600.0
2012-08-14 10:35:00,22.66,22.69,22.66,22.67,3810800.0,19.1499,19.1753,19.1499,19.1584,3810800.0
2012-08-14 10:40:00,22.67,22.68,22.67,22.68,1932000.0,19.1584,19.1668,19.1584,19.1668,1932000.0
2012-08-14 10:45:00,22.68,22.71,22.68,22.7,5222000.0,19.1668,19.1922,19.1668,19.1837,5222000.0
2012-08-14 10:50:00,22.7,22.72,22.7,22.71,5476800.0,19.1837,19.2006,19.1837,19.1922,5476800.0
2012-08-14 10:55:00,22.71,22.72,22.7,22.72,2732800.0,19.1922,19.2006,19.1837,19.2006,2732800.0
2012-08-14 11:00:00,22.72,22.73,22.71,22.73,2394000.0,19.2006,19.2091,19.1922,19.2091,2394000.0
2012-08-14 11:05:00,22.73,22.74,22.72,22.72,3225600.0,19.2091,19.2176,19.2006,19.2006,3225600.0
2012-08-14 11:10:00,22.72,22.74,22.72,22.74,2979200.0,19.2006,19.2176,19.2006,19.2176,2979200.0
2012-08-14 11:15:00,22.74,22.77,22.74,22.75,5415200.0,19.2176,19.2429,19.2176,19.226,5415200.0
2012-08-14 11:20:00,22.75,22.76,22.74,22.75,4076800.0,19.226,19.2345,19.2176,19.226,4076800.0
2012-08-14 11:25:00,22.75,22.79,22.75,22.79,5569200.0,19.226,19.2598,19.226,19.2598,5569200.0
2012-08-14 11:30:00,22.79,22.81,22.78,22.8,4541600.0,19.2598,19.2767,19.2514,19.2683,4541600.0
2012-08-14 11:35:00,22.8,22.81,22.79,22.79,4127200.0,19.2683,19.2767,19.2598,19.2598,4127200.0
2012-08-14 11:40:00,22.79,22.8,22.78,22.78,4774000.0,19.2598,19.2683,19.2514,19.2514,4774000.0
2012-08-14 11:45:00,22.78,22.79,22.76,22.77,3144400.0,19.2514,19.2598,19.2345,19.2429,3144400.0
2012-08-14 11:50:00,22.77,22.77,22.74,22.75,3836000.0,19.2429,19.2429,19.2176,19.226,3836000.0
2012-08-14 11:55:00,22.75,22.76,22.71,22.73,5082000.0,19.226,19.2345,19.1922,19.2091,5082000.0
2012-08-14 12:00:00,22.73,22.75,22.72,22.75,2763600.0,19.2091,19.226,19.2006,19.226,2763600.0
2012-08-14 12:05:00,22.75,22.76,22.74,22.76,2738400.0,19.226,19.2345,19.2176,19.2345,2738400.0
2012-08-14 12:10:00,22.76,22.77,22.75,22.76,2164400.0,19.2345,19.2429,19.226,19.2345,2164400.0
2012-08-14 12:15:00,22.76,22.76,22.71,22.71,2539600.0,19.2345,19.2345,19.1922,19.1922,2539600.0
2012-08-14 12:20:00,22.71,22.74,22.71,22.74,3693200.0,19.1922,19.2176,19.1922,19.2176,3693200.0
2012-08-14 12:25:00,22.73,22.74,22.71,22.73,2665600.0,19.2091,19.2176,19.1922,19.2091,2665600.0
2012-08-14 12:30:00,22.73,22.74,22.71,22.71,2080400.0,19.2091,19.2176,19.1922,19.1922,2080400.0
2012-08-14 12:35:00,22.71,22.72,22.68,22.68,5647600.0,19.1922,19.2006,19.1668,19.1668,5647600.0
2012-08-14 12:40:00,22.68,22.68,22.64,22.66,7263200.0,19.1668,19.1668,19.133,19.1499,7263200.0
2012-08-14 12:45:00,22.66,22.66,22.64,22.65,3116400.0,19.1499,19.1499,19.133,19.1415,3116400.0
2012-08-14 12:50:00,22.65,22.68,22.65,22.67,3847200.0,19.1415,19.1668,19.1415,19.1584,3847200.0
2012-08-14 12:55:00,22.67,22.7,22.67,22.68,3231200.0,19.1584,19.1837,19.1584,19.1668,3231200.0
2012-08-14 13:00:00,22.68,22.71,22.68,22.7,2556400.0,19.1668,19.1922,19.1668,19.1837,2556400.0
2012-08-14 13:05:00,22.7,22.7,22.66,22.67,2430400.0,19.1837,19.1837,19.1499,19.1584,2430400.0
2012-08-14 13:10:00,22.67,22.67,22.65,22.65,2189600.0,19.1584,19.1584,19.1415,19.1415,2189600.0
2012-08-14 13:15:00,22.66,22.66,22.62,22.62,5292000.0,19.1499,19.1499,19.1161,19.1161,5292000.0
2012-08-14 13:20:00,22.62,22.64,22.6,22.64,4905600.0,19.1161,19.133,19.0992,19.133,4905600.0
2012-08-14 13:25:00,22.64,22.64,22.61,22.61,2380000.0,19.133,19.133,19.1077,19.1077,2380000.0
2012-08-14 13:30:00,22.62,22.68,22.61,22.67,4082400.0,19.1161,19.1668,19.1077,19.1584,4082400.0
2012-08-14 13:35:00,22.66,22.69,22.66,22.67,3402000.0,19.1499,19.1753,19.1499,19.1584,3402000.0
2012-08-14 13:40:00,22.67,22.68,22.66,22.67,1498000.0,19.1584,19.1668,19.1499,19.1584,1498000.0
2012-08-14 13:45:00,22.67,22.7,22.66,22.7,2447200.0,19.1584,19.1837,19.1499,19.1837,2447200.0
2012-08-14 13:50:00,22.7,22.7,22.67,22.69,1582000.0,19.1837,19.1837,19.1584,19.1753,1582000.0
2012-08-14 13:55:00,22.7,22.7,22.67,22.67,1587600.0,19.1837,19.1837,19.1584,19.1584,1587600.0
2012-08-14 14:00:00,22.67,22.68,22.65,22.66,1792000.0,19.1584,19.1668,19.1415,19.1499,1792000.0
2012-08-14 14:05:00,22.65,22.67,22.65,22.67,1943200.0,19.1415,19.1584,19.1415,19.1584,1943200.0
2012-08-14 14:10:00,22.67,22.69,22.65,22.65,2251200.0,19.1584,19.1753,19.1415,19.1415,2251200.0
2012-08-14 14:15:00,22.65,22.67,22.64,22.65,1220800.0,19.1415,19.1584,19.133,19.1415,1220800.0
2012-08-14 14:20:00,22.65,22.65,22.63,22.65,2144800.0,19.1415,19.1415,19.1246,19.1415,2144800.0
2012-08-14 14:25:00,22.65,22.66,22.64,22.65,854000.0,19.1415,19.1499,19.133,19.1415,854000.0
2012-08-14 14:30:00,22.66,22.69,22.65,22.67,2500400.0,19.1499,19.1753,19.1415,19.1584,2500400.0
2012-08-14 14:35:00,22.67,22.67,22.65,22.65,1201200.0,19.1584,19.1584,19.1415,19.1415,1201200.0
2012-08-14 14:40:00,22.65,22.66,22.64,22.64,2153200.0,19.1415,19.1499,19.133,19.133,2153200.0
2012-08-14 14:45:00,22.64,22.67,22.64,22.66,1635200.0,19.133,19.1584,19.133,19.1499,1635200.0
2012-08-14 14:50:00,22.66,22.67,22.65,22.66,1318800.0,19.1499,19.1584,19.1415,19.1499,1318800.0
2012-08-14 14:55:00,22.65,22.68,22.65,22.68,1943200.0,19.1415,19.1668,19.1415,19.1668,1943200.0
2012-08-14 15:00:00,22.68,22.68,22.67,22.67,1276800.0,19.1668,19.1668,19.1584,19.1584,1276800.0
2012-08-14 15:05:00,22.67,22.68,22.65,22.65,1744400.0,19.1584,19.1668,19.1415,19.1415,1744400.0
2012-08-14 15:10:00,22.66,22.66,22.63,22.64,2716000.0,19.1499,19.1499,19.1246,19.133,2716000.0
2012-08-14 15:15:00,22.64,22.64,22.61,22.64,3052000.0,19.133,19.133,19.1077,19.133,3052000.0
2012-08-14 15:20:00,22.64,22.65,22.63,22.65,2324000.0,19.133,19.1415,19.1246,19.1415,2324000.0
2012-08-14 15:25:00,22.65,22.66,22.62,22.63,2472400.0,19.1415,19.1499,19.1161,19.1246,2472400.0
2012-08-14 15:30:00,22.63,22.64,22.59,22.59,6580000.0,19.1246,19.133,19.0908,19.0908,6580000.0
2012-08-14 15:35:00,22.59,22.6,22.56,22.58,9508800.0,19.0908,19.0992,19.0654,19.0823,9508800.0
2012-08-14 15:40:00,22.58,22.58,22.54,22.56,7179200.0,19.0823,19.0823,19.0485,19.0654,7179200.0
2012-08-14 15:45:00,22.56,22.57,22.51,22.54,8654800.0,19.0654,19.0739,19.0232,19.0485,8654800.0
2012-08-14 15:50:00,22.55,22.56,22.52,22.54,6815200.0,19.057,19.0654,19.0316,19.0485,6815200.0
2012-08-14 15:55:00,22.54,22.57,22.54,22.56,8106000.0,19.0485,19.0739,19.0485,19.0654,8106000.0
2012-08-15 09:30:00,22.55,22.64,22.54,22.58,12020400.0,19.057,19.133,19.0485,19.0823,12020400.0
2012-08-15 09:35:00,22.58,22.58,22.52,22.56,8971200.0,19.0823,19.0823,19.0316,19.0654,8971200.0
2012-08-15 09:40:00,22.56,22.58,22.54,22.58,6610800.0,19.0654,19.0823,19.0485,19.0823,6610800.0
2012-08-15 09:45:00,22.58,22.63,22.58,22.61,8024800.0,19.0823,19.1246,19.0823,19.1077,8024800.0
2012-08-15 09:50:00,22.62,22.63,22.6,22.62,5132400.0,19.1161,19.1246,19.0992,19.1161,5132400.0
2012-08-15 09:55:00,22.62,22.64,22.6,22.61,5896800.0,19.1161,19.133,19.0992,19.1077,5896800.0
2012-08-15 10:00:00,22.61,22.62,22.58,22.6,3841600.0,19.1077,19.1161,19.0823,19.0992,3841600.0
2012-08-15 10:05:00,22.6,22.61,22.56,22.57,5073600.0,19.0992,19.1077,19.0654,19.0739,5073600.0
2012-08-15 10:10:00,22.57,22.6,22.57,22.59,3032400.0,19.0739,19.0992,19.0739,19.0908,3032400.0
2012-08-15 10:15:00,22.59,22.6,22.55,22.56,2996000.0,19.0908,19.0992,19.057,19.0654,2996000.0
2012-08-15 10:20:00,22.56,22.56,22.54,22.56,2511600.0,19.0654,19.0654,19.0485,19.0654,2511600.0
2012-08-15 10:25:00,22.56,22.59,22.56,22.58,2553600.0,19.0654,19.0908,19.0654,19.0823,2553600.0
2012-08-15 10:30:00,22.58,22.59,22.57,22.58,1556800.0,19.0823,19.0908,19.0739,19.0823,1556800.0
2012-08-15 10:35:00,22.58,22.58,22.52,22.53,4827200.0,19.0823,19.0823,19.0316,19.0401,4827200.0
2012-08-15 10:40:00,22.53,22.56,22.53,22.56,3785600.0,19.0401,19.0654,19.0401,19.0654,3785600.0
2012-08-15 10:45:00,22.56,22.56,22.53,22.53,2343600.0,19.0654,19.0654,19.0401,19.0401,2343600.0
2012-08-15 10:50:00,22.53,22.56,22.53,22.55,1335600.0,19.0401,19.0654,19.0401,19.057,1335600.0
2012-08-15 10:55:00,22.55,22.59,22.55,22.58,3287200.0,19.057,19.0908,19.057,19.0823,3287200.0
2012-08-15 11:00:00,22.58,22.59,22.57,22.58,1209600.0,19.0823,19.0908,19.0739,19.0823,1209600.0
2012-08-15 11:05:00,22.58,22.62,22.58,22.61,4547200.0,19.0823,19.1161,19.0823,19.1077,4547200.0
2012-08-15 11:10:00,22.61,22.62,22.61,22.61,2368800.0,19.1077,19.1161,19.1077,19.1077,2368800.0
2012-08-15 11:15:00,22.62,22.62,22.6,22.6,2262400.0,19.1161,19.1161,19.0992,19.0992,2262400.0
2012-08-15 11:20:00,22.59,22.6,22.58,22.59,2433200.0,19.0908,19.0992,19.0823,19.0908,2433200.0
2012-08-15 11:25:00,22.59,22.59,22.56,22.57,1579200.0,19.0908,19.0908,19.0654,19.0739,1579200.0
2012-08-15 11:30:00,22.56,22.57,22.56,22.57,1610000.0,19.0654,19.0739,19.0654,19.0739,1610000.0
2012-08-15 11:35:00,22.57,22.59,22.57,22.57,1243200.0,19.0739,19.0908,19.0739,19.0739,1243200.0
2012-08-15 11:40:00,22.57,22.58,22.56,22.56,1372000.0,19.0739,19.0823,19.0654,19.0654,1372000.0
2012-08-15 11:45:00,22.56,22.58,22.56,22.58,660800.0,19.0654,19.0823,19.0654,19.0823,660800.0
2012-08-15 11:50:00,22.58,22.58,22.57,22.57,837200.0,19.0823,19.0823,19.0739,19.0739,837200.0
2012-08-15 11:55:00,22.57,22.59,22.57,22.58,1047200.0,19.0739,19.0908,19.0739,19.0823,1047200.0
2012-08-15 12:00:00,22.58,22.6,22.58,22.59,1083600.0,19.0823,19.0992,19.0823,19.0908,1083600.0
2012-08-15 12:05:00,22.59,22.6,22.57,22.57,1349600.0,19.0908,19.0992,19.0739,19.0739,1349600.0
2012-08-15 12:10:00,22.57,22.57,22.56,22.56,1531600.0,19.0739,19.0739,19.0654,19.0654,1531600.0
2012-08-15 12:15:00,22.56,22.56,22.55,22.56,1246000.0,19.0654,19.0654,19.057,19.0654,1246000.0
2012-08-15 12:20:00,22.56,22.59,22.55,22.58,1766800.0,19.0654,19.0908,19.057,19.0823,1766800.0
2012-08-15 12:25:00,22.59,22.59,22.56,22.56,1439200.0,19.0908,19.0908,19.0654,19.0654,1439200.0
2012-08-15 12:30:00,22.56,22.57,22.56,22.56,560000.0,19.0654,19.0739,19.0654,19.0654,560000.0
2012-08-15 12:35:00,22.56,22.57,22.55,22.56,1153600.0,19.0654,19.0739,19.057,19.0654,1153600.0
2012-08-15 12:40:00,22.56,22.56,22.55,22.55,943600.0,19.0654,19.0654,19.057,19.057,943600.0
2012-08-15 12:45:00,22.55,22.55,22.54,22.55,1556800.0,19.057,19.057,19.0485,19.057,1556800.0
2012-08-15 12:50:00,22.55,22.55,22.54,22.55,775600.0,19.057,19.057,19.0485,19.057,775600.0
2012-08-15 12:55:00,22.55,22.55,22.54,22.54,562800.0,19.057,19.057,19.0485,19.0485,562800.0
2012-08-15 13:00:00,22.54,22.55,22.53,22.53,2545200.0,19.0485,19.057,19.0401,19.0401,2545200.0
2012-08-15 13:05:00,22.53,22.54,22.52,22.53,2744000.0,19.0401,19.0485,19.0316,19.0401,2744000.0
2012-08-15 13:10:00,22.53,22.53,22.5,22.5,5507600.0,19.0401,19.0401,19.0147,19.0147,5507600.0
2012-08-15 13:15:00,22.5,22.52,22.5,22.5,2122400.0,19.0147,19.0316,19.0147,19.0147,2122400.0
2012-08-15 13:20:00,22.51,22.51,22.47,22.47,3889200.0,19.0232,19.0232,18.9894,18.9894,3889200.0
2012-08-15 13:25:00,22.47,22.48,22.46,22.47,3892000.0,18.9894,18.9978,18.9809,18.9894,3892000.0
2012-08-15 13:30:00,22.47,22.5,22.47,22.48,2744000.0,18.9894,19.0147,18.9894,18.9978,2744000.0
2012-08-15 13:35:00,22.48,22.5,22.47,22.5,1752800.0,18.9978,19.0147,18.9894,19.0147,1752800.0
2012-08-15 13:40:00,22.5,22.5,22.48,22.49,1145200.0,19.0147,19.0147,18.9978,19.0063,1145200.0
2012-08-15 13:45:00,22.48,22.49,22.45,22.46,3824800.0,18.9978,19.0063,18.9725,18.9809,3824800.0
2012-08-15 13:50:00,22.46,22.47,22.46,22.47,1825600.0,18.9809,18.9894,18.9809,18.9894,1825600.0
2012-08-15 13:55:00,22.47,22.47,22.44,22.44,3567200.0,18.9894,18.9894,18.964,18.964,3567200.0
2012-08-15 14:00:00,22.44,22.46,22.44,22.46,3290000.0,18.964,18.9809,18.964,18.9809,3290000.0
2012-08-15 14:05:00,22.46,22.46,22.45,22.46,1783600.0,18.9809,18.9809,18.9725,18.9809,1783600.0
2012-08-15 14:10:00,22.45,22.45,22.42,22.43,3976000.0,18.9725,18.9725,18.9471,18.9556,3976000.0
2012-08-15 14:15:00,22.43,22.46,22.42,22.45,3858400.0,18.9556,18.9809,18.9471,18.9725,3858400.0
2012-08-15 14:20:00,22.45,22.46,22.45,22.46,1444800.0,18.9725,18.9809,18.9725,18.9809,1444800.0
2012-08-15 14:25:00,22.46,22.49,22.46,22.48,2993200.0,18.9809,19.0063,18.9809,18.9978,2993200.0
2012-08-15 14:30:00,22.48,22.48,22.46,22.46,1710800.0,18.9978,18.9978,18.9809,18.9809,1710800.0
2012-08-15 14:35:00,22.46,22.49,22.46,22.49,1551200.0,18.9809,19.0063,18.9809,19.0063,1551200.0
2012-08-15 14:40:00,22.49,22.5,22.48,22.49,1920800.0,19.0063,19.0147,18.9978,19.0063,1920800.0
2012-08-15 14:45:00,22.49,22.49,22.48,22.49,1024800.0,19.0063,19.0063,18.9978,19.0063,1024800.0
2012-08-15 14:50:00,22.49,22.5,22.48,22.49,2368800.0,19.0063,19.0147,18.9978,19.0063,2368800.0
2012-08-15 14:55:00,22.49,22.5,22.48,22.49,1453200.0,19.0063,19.0147,18.9978,19.0063,1453200.0
2012-08-15 15:00:00,22.49,22.51,22.49,22.5,4281200.0,19.0063,19.0232,19.0063,19.0147,4281200.0
2012-08-15 15:05:00,22.5,22.53,22.5,22.53,3446800.0,19.0147,19.0401,19.0147,19.0401,3446800.0
2012-08-15 15:10:00,22.53,22.53,22.52,22.53,2293200.0,19.0401,19.0401,19.0316,19.0401,2293200.0
2012-08-15 15:15:00,22.53,22.55,22.52,22.54,3040800.0,19.0401,19.057,19.0316,19.0485,3040800.0
2012-08-15 15:20:00,22.55,22.55,22.52,22.54,2142000.0,19.057,19.057,19.0316,19.0485,2142000.0
2012-08-15 15:25:00,22.54,22.54,22.51,22.51,2231600.0,19.0485,19.0485,19.0232,19.0232,2231600.0
2012-08-15 15:30:00,22.51,22.52,22.51,22.51,2181200.0,19.0232,19.0316,19.0232,19.0232,2181200.0
2012-08-15 15:35:00,22.51,22.53,22.51,22.51,2214800.0,19.0232,19.0401,19.0232,19.0232,2214800.0
2012-08-15 15:40:00,22.51,22.53,22.5,22.53,2326800.0,19.0232,19.0401,19.0147,19.0401,2326800.0
2012-08-15 15:45:00,22.53,22.54,22.52,22.53,1951600.0,19.0401,19.0485,19.0316,19.0401,1951600.0
2012-08-15 15:50:00,22.53,22.55,22.53,22.54,3516800.0,19.0401,19.057,19.0401,19.0485,3516800.0
2012-08-15 15:55:00,22.54,22.54,22.51,22.52,8495200.0,19.0485,19.0485,19.0232,19.0316,8495200.0
2012-08-16 09:30:00,22.54,22.57,22.52,22.54,10253600.0,19.0485,19.0739,19.0316,19.0485,10253600.0
2012-08-16 09:35:00,22.54,22.61,22.53,22.6,5908000.0,19.0485,19.1077,19.0401,19.0992,5908000.0
2012-08-16 09:40:00,22.6,22.61,22.58,22.6,5815600.0,19.0992,19.1077,19.0823,19.0992,5815600.0
2012-08-16 09:45:00,22.6,22.61,22.56,22.57,4085200.0,19.0992,19.1077,19.0654,19.0739,4085200.0
2012-08-16 09:50:00,22.57,22.59,22.57,22.59,3026800.0,19.0739,19.0908,19.0739,19.0908,3026800.0
2012-08-16 09:55:00,22.59,22.59,22.55,22.57,4331600.0,19.0908,19.0908,19.057,19.0739,4331600.0
2012-08-16 10:00:00,22.57,22.57,22.53,22.55,5042800.0,19.0739,19.0739,19.0401,19.057,5042800.0
2012-08-16 10:05:00,22.56,22.56,22.54,22.55,2651600.0,19.0654,19.0654,19.0485,19.057,2651600.0
2012-08-16 10:10:00,22.54,22.56,22.53,22.55,3584000.0,19.0485,19.0654,19.0401,19.057,3584000.0
2012-08-16 10:15:00,22.55,22.55,22.54,22.54,1845200.0,19.057,19.057,19.0485,19.0485,1845200.0
2012-08-16 10:20:00,22.54,22.57,22.54,22.56,3180800.0,19.0485,19.0739,19.0485,19.0654,3180800.0
2012-08-16 10:25:00,22.56,22.58,22.56,22.58,2903600.0,19.0654,19.0823,19.0654,19.0823,2903600.0
2012-08-16 10:30:00,22.58,22.6,22.58,22.58,3752000.0,19.0823,19.0992,19.0823,19.0823,3752000.0
2012-08-16 10:35:00,22.58,22.62,22.58,22.62,5076400.0,19.0823,19.1161,19.0823,19.1161,5076400.0
2012-08-16 10:40:00,22.61,22.62,22.6,22.62,2979200.0,19.1077,19.1161,19.0992,19.1161,2979200.0
2012-08-16 10:45:00,22.62,22.64,22.62,22.63,3477600.0,19.1161,19.133,19.1161,19.1246,3477600.0
2012-08-16 10:50:00,22.63,22.64,22.61,22.62,2517200.0,19.1246,19.133,19.1077,19.1161,2517200.0
2012-08-16 10:55:00,22.61,22.66,22.61,22.66,5395600.0,19.1077,19.1499,19.1077,19.1499,5395600.0
2012-08-16 11:00:00,22.66,22.67,22.65,22.67,4544400.0,19.1499,19.1584,19.1415,19.1584,4544400.0
2012-08-16 11:05:00,22.67,22.67,22.65,22.66,3670800.0,19.1584,19.1584,19.1415,19.1499,3670800.0
2012-08-16 11:10:00,22.66,22.68,22.66,22.67,5115600.0,19.1499,19.1668,19.1499,19.1584,5115600.0
2012-08-16 11:15:00,22.67,22.68,22.66,22.67,2214800.0,19.1584,19.1668,19.1499,19.1584,2214800.0
2012-08-16 11:20:00,22.67,22.67,22.64,22.65,3497200.0,19.1584,19.1584,19.133,19.1415,3497200.0
2012-08-16 11:25:00,22.65,22.67,22.65,22.66,2716000.0,19.1415,19.1584,19.1415,19.1499,2716000.0
2012-08-16 11:30:00,22.66,22.67,22.65,22.66,1962800.0,19.1499,19.1584,19.1415,19.1499,1962800.0
2012-08-16 11:35:00,22.66,22.68,22.66,22.67,2122400.0,19.1499,19.1668,19.1499,19.1584,2122400.0
2012-08-16 11:40:00,22.67,22.71,22.67,22.7,4888800.0,19.1584,19.1922,19.1584,19.1837,4888800.0
2012-08-16 11:45:00,22.7,22.71,22.69,22.71,4947600.0,19.1837,19.1922,19.1753,19.1922,4947600.0
2012-08-16 11:50:00,22.71,22.72,22.7,22.72,4286800.0,19.1922,19.2006,19.1837,19.2006,4286800.0
2012-08-16 11:55:00,22.72,22.73,22.7,22.7,3276000.0,19.2006,19.2091,19.1837,19.1837,3276000.0
2012-08-16 12:00:00,22.71,22.71,22.69,22.69,3108000.0,19.1922,19.1922,19.1753,19.1753,3108000.0
2012-08-16 12:05:00,22.69,22.71,22.69,22.71,2024400.0,19.1753,19.1922,19.1753,19.1922,2024400.0
2012-08-16 12:10:00,22.71,22.72,22.7,22.71,2024400.0,19.1922,19.2006,19.1837,19.1922,2024400.0
2012-08-16 12:15:00,22.71,22.72,22.71,22.71,1691200.0,19.1922,19.2006,19.1922,19.1922,1691200.0
2012-08-16 12:20:00,22.71,22.71,22.69,22.69,2592800.0,19.1922,19.1922,19.1753,19.1753,2592800.0
2012-08-16 12:25:00,22.69,22.7,22.69,22.69,2206400.0,19.1753,19.1837,19.1753,19.1753,2206400.0
2012-08-16 12:30:00,22.69,22.69,22.67,22.68,3340400.0,19.1753,19.1753,19.1584,19.1668,3340400.0
2012-08-16 12:35:00,22.68,22.69,22.68,22.69,2108400.0,19.1668,19.1753,19.1668,19.1753,2108400.0
2012-08-16 12:40:00,22.69,22.71,22.69,22.7,2788800.0,19.1753,19.1922,19.1753,19.1837,2788800.0
2012-08-16 12:45:00,22.7,22.7,22.69,22.69,1318800.0,19.1837,19.1837,19.1753,19.1753,1318800.0
2012-08-16 12:50:00,22.69,22.7,22.69,22.7,1495200.0,19.1753,19.1837,19.1753,19.1837,1495200.0
2012-08-16 12:55:00,22.7,22.71,22.7,22.71,1414000.0,19.1837,19.1922,19.1837,19.1922,1414000.0
2012-08-16 13:00:00,22.71,22.71,22.68,22.69,1411200.0,19.1922,19.1922,19.1668,19.1753,1411200.0
2012-08-16 13:05:00,22.69,22.7,22.69,22.7,546000.0,19.1753,19.1837,19.1753,19.1837,546000.0
2012-08-16 13:10:00,22.69,22.7,22.69,22.69,719600.0,19.1753,19.1837,19.1753,19.1753,719600.0
2012-08-16 13:15:00,22.69,22.7,22.69,22.69,1618400.0,19.1753,19.1837,19.1753,19.1753,1618400.0
2012-08-16 13:20:00,22.69,22.7,22.68,22.69,1024800.0,19.1753,19.1837,19.1668,19.1753,1024800.0
2012-08-16 13:25:00,22.69,22.69,22.68,22.68,1495200.0,19.1753,19.1753,19.1668,19.1668,1495200.0
2012-08-16 13:30:00,22.68,22.68,22.67,22.67,2142000.0,19.1668,19.1668,19.1584,19.1584,2142000.0
2012-08-16 13:35:00,22.68,22.68,22.66,22.67,2808400.0,19.1668,19.1668,19.1499,19.1584,2808400.0
2012-08-16 13:40:00,22.67,22.67,22.66,22.67,1842400.0,19.1584,19.1584,19.1499,19.1584,1842400.0
2012-08-16 13:45:00,22.67,22.68,22.66,22.68,1346800.0,19.1584,19.1668,19.1499,19.1668,1346800.0
2012-08-16 13:50:00,22.68,22.69,22.68,22.68,1453200.0,19.1668,19.1753,19.1668,19.1668,1453200.0
2012-08-16 13:55:00,22.68,22.7,22.68,22.69,2130800.0,19.1668,19.1837,19.1668,19.1753,2130800.0
2012-08-16 14:00:00,22.69,22.69,22.68,22.69,1674400.0,19.1753,19.1753,19.1668,19.1753,1674400.0
2012-08-16 14:05:00,22.69,22.71,22.68,22.7,3390800.0,19.1753,19.1922,19.1668,19.1837,3390800.0
2012-08-16 14:10:00,22.7,22.71,22.7,22.7,2184000.0,19.1837,19.1922,19.1837,19.1837,2184000.0
2012-08-16 14:15:00,22.7,22.71,22.7,22.7,2142000.0,19.1837,19.1922,19.1837,19.1837,2142000.0
2012-08-16 14:20:00,22.7,22.71,22.7,22.71,1814400.0,19.1837,19.1922,19.1837,19.1922,1814400.0
2012-08-16 14:25:00,22.7,22.71,22.69,22.7,1587600.0,19.1837,19.1922,19.1753,19.1837,1587600.0
2012-08-16 14:30:00,22.7,22.72,22.7,22.72,4746000.0,19.1837,19.2006,19.1837,19.2006,4746000.0
2012-08-16 14:35:00,22.72,22.73,22.72,22.73,3746400.0,19.2006,19.2091,19.2006,19.2091,3746400.0
2012-08-16 14:40:00,22.73,22.74,22.72,22.73,2878400.0,19.2091,19.2176,19.2006,19.2091,2878400.0
2012-08-16 14:45:00,22.73,22.74,22.72,22.73,2044000.0,19.2091,19.2176,19.2006,19.2091,2044000.0
2012-08-16 14:50:00,22.73,22.73,22.71,22.72,2696400.0,19.2091,19.2091,19.1922,19.2006,2696400.0
2012-08-16 14:55:00,22.72,22.73,22.71,22.72,2259600.0,19.2006,19.2091,19.1922,19.2006,2259600.0
2012-08-16 15:00:00,22.72,22.72,22.7,22.71,3138800.0,19.2006,19.2006,19.1837,19.1922,3138800.0
2012-08-16 15:05:00,22.71,22.72,22.7,22.71,1890000.0,19.1922,19.2006,19.1837,19.1922,1890000.0
2012-08-16 15:10:00,22.71,22.73,22.71,22.73,2850400.0,19.1922,19.2091,19.1922,19.2091,2850400.0
2012-08-16 15:15:00,22.73,22.73,22.72,22.73,2200800.0,19.2091,19.2091,19.2006,19.2091,2200800.0
2012-08-16 15:20:00,22.73,22.73,22.72,22.73,1890000.0,19.2091,19.2091,19.2006,19.2091,1890000.0
2012-08-16 15:25:00,22.73,22.73,22.72,22.73,1598800.0,19.2091,19.2091,19.2006,19.2091,1598800.0
2012-08-16 15:30:00,22.73,22.73,22.71,22.72,3057600.0,19.2091,19.2091,19.1922,19.2006,3057600.0
2012-08-16 15:35:00,22.72,22.73,22.72,22.73,2447200.0,19.2006,19.2091,19.2006,19.2091,2447200.0
2012-08-16 15:40:00,22.73,22.73,22.71,22.72,3250800.0,19.2091,19.2091,19.1922,19.2006,3250800.0
2012-08-16 15:45:00,22.72,22.72,22.71,22.71,3575600.0,19.2006,19.2006,19.1922,19.1922,3575600.0
2012-08-16 15:50:00,22.71,22.72,22.7,22.71,4004000.0,19.1922,19.2006,19.1837,19.1922,4004000.0
2012-08-16 15:55:00,22.71,22.73,22.71,22.72,9433200.0,19.1922,19.2091,19.1922,19.2006,9433200.0
2012-08-17 09:30:00,22.81,22.92,22.81,22.9,46303600.0,19.2767,19.3697,19.2767,19.3528,46303600.0
2012-08-17 09:35:00,22.9,22.92,22.87,22.88,13420400.0,19.3528,19.3697,19.3274,19.3359,13420400.0
2012-08-17 09:40:00,22.88,22.92,22.88,22.91,14260400.0,19.3359,19.3697,19.3359,19.3612,14260400.0
2012-08-17 09:45:00,22.91,22.95,22.91,22.94,15069600.0,19.3612,19.395,19.3612,19.3866,15069600.0
2012-08-17 09:50:00,22.94,22.94,22.92,22.94,6381200.0,19.3866,19.3866,19.3697,19.3866,6381200.0
2012-08-17 09:55:00,22.93,22.99,22.93,22.98,13143200.0,19.3781,19.4288,19.3781,19.4204,13143200.0
2012-08-17 10:00:00,22.99,23.0,22.97,22.99,14562800.0,19.4288,19.4373,19.4119,19.4288,14562800.0
2012-08-17 10:05:00,22.99,23.0,22.93,22.95,10298400.0,19.4288,19.4373,19.3781,19.395,10298400.0
2012-08-17 10:10:00,22.95,22.98,22.94,22.97,5782000.0,19.395,19.4204,19.3866,19.4119,5782000.0
2012-08-17 10:15:00,22.97,22.99,22.96,22.98,6062000.0,19.4119,19.4288,19.4035,19.4204,6062000.0
2012-08-17 10:20:00,22.98,22.98,22.96,22.96,6031200.0,19.4204,19.4204,19.4035,19.4035,6031200.0
2012-08-17 10:25:00,22.96,22.97,22.94,22.95,5619600.0,19.4035,19.4119,19.3866,19.395,5619600.0
2012-08-17 10:30:00,22.95,22.97,22.94,22.96,4592000.0,19.395,19.4119,19.3866,19.4035,4592000.0
2012-08-17 10:35:00,22.97,22.97,22.95,22.95,3656800.0,19.4119,19.4119,19.395,19.395,3656800.0
2012-08-17 10:40:00,22.95,22.95,22.92,22.93,6468000.0,19.395,19.395,19.3697,19.3781,6468000.0
2012-08-17 10:45:00,22.92,22.94,22.92,22.93,2934400.0,19.3697,19.3866,19.3697,19.3781,2934400.0
2012-08-17 10:50:00,22.93,22.96,22.93,22.96,3444000.0,19.3781,19.4035,19.3781,19.4035,3444000.0
2012-08-17 10:55:00,22.96,22.97,22.95,22.97,3659600.0,19.4035,19.4119,19.395,19.4119,3659600.0
2012-08-17 11:00:00,22.97,22.98,22.96,22.96,3953600.0,19.4119,19.4204,19.4035,19.4035,3953600.0
2012-08-17 11:05:00,22.96,22.98,22.95,22.97,3312400.0,19.4035,19.4204,19.395,19.4119,3312400.0
2012-08-17 11:10:00,22.97,22.98,22.96,22.96,1383200.0,19.4119,19.4204,19.4035,19.4035,1383200.0
2012-08-17 11:15:00,22.96,22.97,22.94,22.94,3001600.0,19.4035,19.4119,19.3866,19.3866,3001600.0
2012-08-17 11:20:00,22.94,22.96,22.94,22.95,1999200.0,19.3866,19.4035,19.3866,19.395,1999200.0
2012-08-17 11:25:00,22.95,22.96,22.95,22.96,1344000.0,19.395,19.4035,19.395,19.4035,1344000.0
2012-08-17 11:30:00,22.96,22.98,22.95,22.98,2307200.0,19.4035,19.4204,19.395,19.4204,2307200.0
2012-08-17 11:35:00,22.97,22.98,22.97,22.98,3578400.0,19.4119,19.4204,19.4119,19.4204,3578400.0
2012-08-17 11:40:00,22.98,22.98,22.97,22.97,2049600.0,19.4204,19.4204,19.4119,19.4119,2049600.0
2012-08-17 11:45:00,22.97,22.98,22.97,22.97,2469600.0,19.4119,19.4204,19.4119,19.4119,2469600.0
2012-08-17 11:50:00,22.97,22.98,22.97,22.98,1825600.0,19.4119,19.4204,19.4119,19.4204,1825600.0
2012-08-17 11:55:00,22.97,22.99,22.97,22.99,3136000.0,19.4119,19.4288,19.4119,19.4288,3136000.0
2012-08-17 12:00:00,22.99,22.99,22.98,22.99,2444400.0,19.4288,19.4288,19.4204,19.4288,2444400.0
2012-08-17 12:05:00,22.99,23.0,22.99,23.0,3886400.0,19.4288,19.4373,19.4288,19.4373,3886400.0
2012-08-17 12:10:00,23.0,23.02,22.99,23.02,6728400.0,19.4373,19.4542,19.4288,19.4542,6728400.0
2012-08-17 12:15:00,23.02,23.04,23.02,23.04,8937600.0,19.4542,19.4711,19.4542,19.4711,8937600.0
2012-08-17 12:20:00,23.04,23.05,23.01,23.02,9324000.0,19.4711,19.4795,19.4457,19.4542,9324000.0
2012-08-17 12:25:00,23.02,23.03,23.02,23.02,2749600.0,19.4542,19.4626,19.4542,19.4542,2749600.0
2012-08-17 12:30:00,23.02,23.04,23.02,23.04,2682400.0,19.4542,19.4711,19.4542,19.4711,2682400.0
2012-08-17 12:35:00,23.04,23.04,23.03,23.04,3242400.0,19.4711,19.4711,19.4626,19.4711,3242400.0
2012-08-17 12:40:00,23.04,23.04,23.03,23.03,5020400.0,19.4711,19.4711,19.4626,19.4626,5020400.0
2012-08-17 12:45:00,23.03,23.04,23.03,23.03,2086000.0,19.4626,19.4711,19.4626,19.4626,2086000.0
2012-08-17 12:50:00,23.03,23.03,23.01,23.01,3122000.0,19.4626,19.4626,19.4457,19.4457,3122000.0
2012-08-17 12:55:00,23.01,23.01,23.0,23.0,2928800.0,19.4457,19.4457,19.4373,19.4373,2928800.0
2012-08-17 13:00:00,23.0,23.02,22.99,23.01,4827200.0,19.4373,19.4542,19.4288,19.4457,4827200.0
2012-08-17 13:05:00,23.01,23.03,23.0,23.02,2668400.0,19.4457,19.4626,19.4373,19.4542,2668400.0
2012-08-17 13:10:00,23.02,23.04,23.02,23.03,2122400.0,19.4542,19.4711,19.4542,19.4626,2122400.0
2012-08-17 13:15:00,23.03,23.04,23.03,23.04,2531200.0,19.4626,19.4711,19.4626,19.4711,2531200.0
2012-08-17 13:20:00,23.04,23.04,23.02,23.02,2637600.0,19.4711,19.4711,19.4542,19.4542,2637600.0
2012-08-17 13:25:00,23.02,23.03,23.02,23.03,1442000.0,19.4542,19.4626,19.4542,19.4626,1442000.0
2012-08-17 13:30:00,23.03,23.04,23.03,23.03,1968400.0,19.4626,19.4711,19.4626,19.4626,1968400.0
2012-08-17 13:35:00,23.03,23.04,23.03,23.04,1419600.0,19.4626,19.4711,19.4626,19.4711,1419600.0
2012-08-17 13:40:00,23.04,23.04,23.03,23.03,1859200.0,19.4711,19.4711,19.4626,19.4626,1859200.0
2012-08-17 13:45:00,23.03,23.04,23.03,23.03,1377600.0,19.4626,19.4711,19.4626,19.4626,1377600.0
2012-08-17 13:50:00,23.03,23.04,23.03,23.03,1111600.0,19.4626,19.4711,19.4626,19.4626,1111600.0
2012-08-17 13:55:00,23.03,23.04,23.03,23.03,974400.0,19.4626,19.4711,19.4626,19.4626,974400.0
2012-08-17 14:00:00,23.03,23.04,23.03,23.03,1831200.0,19.4626,19.4711,19.4626,19.4626,1831200.0
2012-08-17 14:05:00,23.03,23.03,23.02,23.02,1310400.0,19.4626,19.4626,19.4542,19.4542,1310400.0
2012-08-17 14:10:00,23.02,23.04,23.02,23.04,2270800.0,19.4542,19.4711,19.4542,19.4711,2270800.0
2012-08-17 14:15:00,23.04,23.04,23.03,23.04,3010000.0,19.4711,19.4711,19.4626,19.4711,3010000.0
2012-08-17 14:20:00,23.04,23.04,23.03,23.04,1929200.0,19.4711,19.4711,19.4626,19.4711,1929200.0
2012-08-17 14:25:00,23.04,23.04,23.04,23.04,2055200.0,19.4711,19.4711,19.4711,19.4711,2055200.0
2012-08-17 14:30:00,23.04,23.06,23.04,23.05,3525200.0,19.4711,19.488,19.4711,19.4795,3525200.0
2012-08-17 14:35:00,23.05,23.07,23.05,23.07,3796800.0,19.4795,19.4964,19.4795,19.4964,3796800.0
2012-08-17 14:40:00,23.07,23.07,23.05,23.06,4090800.0,19.4964,19.4964,19.4795,19.488,4090800.0
2012-08-17 14:45:00,23.07,23.07,23.06,23.07,3382400.0,19.4964,19.4964,19.488,19.4964,3382400.0
2012-08-17 14:50:00,23.07,23.07,23.06,23.06,2604000.0,19.4964,19.4964,19.488,19.488,2604000.0
2012-08-17 14:55:00,23.06,23.08,23.06,23.08,4362400.0,19.488,19.5049,19.488,19.5049,4362400.0
2012-08-17 15:00:00,23.08,23.11,23.08,23.11,7641200.0,19.5049,19.5302,19.5049,19.5302,7641200.0
2012-08-17 15:05:00,23.11,23.11,23.09,23.09,6120800.0,19.5302,19.5302,19.5133,19.5133,6120800.0
2012-08-17 15:10:00,23.09,23.1,23.08,23.1,4692800.0,19.5133,19.5218,19.5049,19.5218,4692800.0
2012-08-17 15:15:00,23.1,23.11,23.1,23.1,4264400.0,19.5218,19.5302,19.5218,19.5218,4264400.0
2012-08-17 15:20:00,23.1,23.11,23.09,23.1,4401600.0,19.5218,19.5302,19.5133,19.5218,4401600.0
2012-08-17 15:25:00,23.1,23.11,23.1,23.1,3203200.0,19.5218,19.5302,19.5218,19.5218,3203200.0
2012-08-17 15:30:00,23.1,23.11,23.07,23.07,6448400.0,19.5218,19.5302,19.4964,19.4964,6448400.0
2012-08-17 15:35:00,23.07,23.09,23.07,23.08,4586400.0,19.4964,19.5133,19.4964,19.5049,4586400.0
2012-08-17 15:40:00,23.08,23.11,23.08,23.1,5448800.0,19.5049,19.5302,19.5049,19.5218,5448800.0
2012-08-17 15:45:00,23.1,23.11,23.1,23.11,6420400.0,19.5218,19.5302,19.5218,19.5302,6420400.0
2012-08-17 15:50:00,23.11,23.12,23.1,23.11,7985600.0,19.5302,19.5387,19.5218,19.5302,7985600.0
2012-08-17 15:55:00,23.11,23.15,23.11,23.15,14854000.0,19.5302,19.564,19.5302,19.564,14854000.0
2012-08-20 09:30:00,23.22,23.37,23.21,23.36,28669200.0,19.6232,19.75,19.6147,19.7415,28669200.0
2012-08-20 09:35:00,23.36,23.39,23.34,23.35,18922400.0,19.7415,19.7669,19.7246,19.7331,18922400.0
2012-08-20 09:40:00,23.36,23.38,23.31,23.36,15369200.0,19.7415,19.7584,19.6993,19.7415,15369200.0
2012-08-20 09:45:00,23.36,23.37,23.33,23.35,7579600.0,19.7415,19.75,19.7162,19.7331,7579600.0
2012-08-20 09:50:00,23.35,23.37,23.34,23.34,6963600.0,19.7331,19.75,19.7246,19.7246,6963600.0
2012-08-20 09:55:00,23.34,23.35,23.31,23.33,8601600.0,19.7246,19.7331,19.6993,19.7162,8601600.0
2012-08-20 10:00:00,23.33,23.37,23.32,23.35,6616400.0,19.7162,19.75,19.7077,19.7331,6616400.0
2012-08-20 10:05:00,23.35,23.41,23.33,23.41,11065600.0,19.7331,19.7838,19.7162,19.7838,11065600.0
2012-08-20 10:10:00,23.41,23.44,23.38,23.42,10620400.0,19.7838,19.8091,19.7584,19.7922,10620400.0
2012-08-20 10:15:00,23.42,23.43,23.4,23.41,7907200.0,19.7922,19.8007,19.7753,19.7838,7907200.0
2012-08-20 10:20:00,23.42,23.49,23.41,23.47,10365600.0,19.7922,19.8514,19.7838,19.8345,10365600.0
2012-08-20 10:25:00,23.47,23.52,23.46,23.51,12664400.0,19.8345,19.8767,19.826,19.8683,12664400.0
2012-08-20 10:30:00,23.51,23.54,23.5,23.52,11093600.0,19.8683,19.8936,19.8598,19.8767,11093600.0
2012-08-20 10:35:00,23.52,23.55,23.48,23.49,12703600.0,19.8767,19.9021,19.8429,19.8514,12703600.0
2012-08-20 10:40:00,23.48,23.49,23.44,23.48,11342800.0,19.8429,19.8514,19.8091,19.8429,11342800.0
2012-08-20 10:45:00,23.48,23.53,23.48,23.52,7338800.0,19.8429,19.8852,19.8429,19.8767,7338800.0
2012-08-20 10:50:00,23.52,23.53,23.5,23.53,5796000.0,19.8767,19.8852,19.8598,19.8852,5796000.0
2012-08-20 10:55:00,23.53,23.55,23.52,23.55,10290000.0,19.8852,19.9021,19.8767,19.9021,10290000.0
2012-08-20 11:00:00,23.55,23.55,23.53,23.53,4774000.0,19.9021,19.9021,19.8852,19.8852,4774000.0
2012-08-20 11:05:00,23.54,23.57,23.53,23.56,6708800.0,19.8936,19.919,19.8852,19.9105,6708800.0
2012-08-20 11:10:00,23.56,23.6,23.56,23.57,10757600.0,19.9105,19.9443,19.9105,19.919,10757600.0
2012-08-20 11:15:00,23.57,23.59,23.56,23.59,5602800.0,19.919,19.9359,19.9105,19.9359,5602800.0
2012-08-20 11:20:00,23.59,23.6,23.57,23.58,6036800.0,19.9359,19.9443,19.919,19.9274,6036800.0
2012-08-20 11:25:00,23.58,23.59,23.56,23.59,5292000.0,19.9274,19.9359,19.9105,19.9359,5292000.0
2012-08-20 11:30:00,23.59,23.65,23.59,23.65,11468800.0,19.9359,19.9866,19.9359,19.9866,11468800.0
2012-08-20 11:35:00,23.65,23.69,23.64,23.68,8626800.0,19.9866,20.0204,19.9781,20.0119,8626800.0
2012-08-20 11:40:00,23.68,23.69,23.66,23.67,7812000.0,20.0119,20.0204,19.995,20.0035,7812000.0
2012-08-20 11:45:00,23.67,23.71,23.66,23.7,7728000.0,20.0035,20.0373,19.995,20.0288,7728000.0
2012-08-20 11:50:00,23.71,23.74,23.7,23.73,8576400.0,20.0373,20.0626,20.0288,20.0542,8576400.0
2012-08-20 11:55:00,23.73,23.74,23.71,23.72,8290800.0,20.0542,20.0626,20.0373,20.0457,8290800.0
2012-08-20 12:00:00,23.72,23.72,23.65,23.66,11468800.0,20.0457,20.0457,19.9866,19.995,11468800.0
2012-08-20 12:05:00,23.66,23.69,23.65,23.69,9189600.0,19.995,20.0204,19.9866,20.0204,9189600.0
2012-08-20 12:10:00,23.69,23.72,23.69,23.71,5628000.0,20.0204,20.0457,20.0204,20.0373,5628000.0
2012-08-20 12:15:00,23.72,23.73,23.71,23.72,5653200.0,20.0457,20.0542,20.0373,20.0457,5653200.0
2012-08-20 12:20:00,23.72,23.74,23.7,23.71,7935200.0,20.0457,20.0626,20.0288,20.0373,7935200.0
2012-08-20 12:25:00,23.7,23.71,23.66,23.66,6952400.0,20.0288,20.0373,19.995,19.995,6952400.0
2012-08-20 12:30:00,23.66,23.68,23.64,23.64,5488000.0,19.995,20.0119,19.9781,19.9781,5488000.0
2012-08-20 12:35:00,23.65,23.65,23.56,23.57,13960800.0,19.9866,19.9866,19.9105,19.919,13960800.0
2012-08-20 12:40:00,23.57,23.59,23.53,23.59,15607200.0,19.919,19.9359,19.8852,19.9359,15607200.0
2012-08-20 12:45:00,23.59,23.63,23.59,23.63,10231200.0,19.9359,19.9697,19.9359,19.9697,10231200.0
2012-08-20 12:50:00,23.63,23.63,23.59,23.6,5373200.0,19.9697,19.9697,19.9359,19.9443,5373200.0
2012-08-20 12:55:00,23.6,23.63,23.58,23.63,4804800.0,19.9443,19.9697,19.9274,19.9697,4804800.0
2012-08-20 13:00:00,23.63,23.68,23.62,23.66,7436800.0,19.9697,20.0119,19.9612,19.995,7436800.0
2012-08-20 13:05:00,23.66,23.69,23.65,23.66,5045600.0,19.995,20.0204,19.9866,19.995,5045600.0
2012-08-20 13:10:00,23.65,23.66,23.64,23.64,2962400.0,19.9866,19.995,19.9781,19.9781,2962400.0
2012-08-20 13:15:00,23.64,23.65,23.61,23.61,3855600.0,19.9781,19.9866,19.9528,19.9528,3855600.0
2012-08-20 13:20:00,23.61,23.62,23.59,23.62,4390400.0,19.9528,19.9612,19.9359,19.9612,4390400.0
2012-08-20 13:25:00,23.61,23.64,23.61,23.64,2942800.0,19.9528,19.9781,19.9528,19.9781,2942800.0
2012-08-20 13:30:00,23.64,23.65,23.62,23.62,3060400.0,19.9781,19.9866,19.9612,19.9612,3060400.0
2012-08-20 13:35:00,23.62,23.62,23.59,23.6,3281600.0,19.9612,19.9612,19.9359,19.9443,3281600.0
2012-08-20 13:40:00,23.6,23.62,23.6,23.61,2973600.0,19.9443,19.9612,19.9443,19.9528,2973600.0
2012-08-20 13:45:00,23.61,23.67,23.61,23.66,3981600.0,19.9528,20.0035,19.9528,19.995,3981600.0
2012-08-20 13:50:00,23.65,23.67,23.64,23.67,3004400.0,19.9866,20.0035,19.9781,20.0035,3004400.0
2012-08-20 13:55:00,23.66,23.68,23.66,23.67,3928400.0,19.995,20.0119,19.995,20.0035,3928400.0
2012-08-20 14:00:00,23.67,23.67,23.64,23.65,2368800.0,20.0035,20.0035,19.9781,19.9866,2368800.0
2012-08-20 14:05:00,23.65,23.66,23.64,23.66,2385600.0,19.9866,19.995,19.9781,19.995,2385600.0
2012-08-20 14:10:00,23.66,23.7,23.66,23.7,5205200.0,19.995,20.0288,19.995,20.0288,5205200.0
2012-08-20 14:15:00,23.7,23.7,23.64,23.65,4368000.0,20.0288,20.0288,19.9781,19.9866,4368000.0
2012-08-20 14:20:00,23.65,23.66,23.63,23.64,3477600.0,19.9866,19.995,19.9697,19.9781,3477600.0
2012-08-20 14:25:00,23.64,23.67,23.63,23.67,2567600.0,19.9781,20.0035,19.9697,20.0035,2567600.0
2012-08-20 14:30:00,23.67,23.68,23.65,23.66,3099600.0,20.0035,20.0119,19.9866,19.995,3099600.0
2012-08-20 14:35:00,23.66,23.66,23.64,23.66,1808800.0,19.995,19.995,19.9781,19.995,1808800.0
2012-08-20 14:40:00,23.66,23.67,23.64,23.66,2749600.0,19.995,20.0035,19.9781,19.995,2749600.0
2012-08-20 14:45:00,23.66,23.67,23.65,23.65,2265200.0,19.995,20.0035,19.9866,19.9866,2265200.0
2012-08-20 14:50:00,23.66,23.68,23.65,23.67,2282000.0,19.995,20.0119,19.9866,20.0035,2282000.0
2012-08-20 14:55:00,23.67,23.67,23.66,23.67,1934800.0,20.0035,20.0035,19.995,20.0035,1934800.0
2012-08-20 15:00:00,23.67,23.68,23.65,23.66,2027200.0,20.0035,20.0119,19.9866,19.995,2027200.0
2012-08-20 15:05:00,23.66,23.66,23.64,23.66,2307200.0,19.995,19.995,19.9781,19.995,2307200.0
2012-08-20 15:10:00,23.66,23.66,23.64,23.65,3486000.0,19.995,19.995,19.9781,19.9866,3486000.0
2012-08-20 15:15:00,23.65,23.68,23.64,23.68,4177600.0,19.9866,20.0119,19.9781,20.0119,4177600.0
2012-08-20 15:20:00,23.68,23.69,23.67,23.69,4636800.0,20.0119,20.0204,20.0035,20.0204,4636800.0
2012-08-20 15:25:00,23.69,23.73,23.69,23.73,9164400.0,20.0204,20.0542,20.0204,20.0542,9164400.0
2012-08-20 15:30:00,23.73,23.74,23.71,23.72,7876400.0,20.0542,20.0626,20.0373,20.0457,7876400.0
2012-08-20 15:35:00,23.72,23.73,23.7,23.7,6300000.0,20.0457,20.0542,20.0288,20.0288,6300000.0
2012-08-20 15:40:00,23.7,23.71,23.67,23.71,6708800.0,20.0288,20.0373,20.0035,20.0373,6708800.0
2012-08-20 15:45:00,23.71,23.74,23.69,23.73,7058800.0,20.0373,20.0626,20.0204,20.0542,7058800.0
2012-08-20 15:50:00,23.74,23.74,23.71,23.73,9870000.0,20.0626,20.0626,20.0373,20.0542,9870000.0
2012-08-20 15:55:00,23.73,23.76,23.73,23.75,14932400.0,20.0542,20.0796,20.0542,20.0711,14932400.0
2012-08-21 09:30:00,23.96,24.1,23.91,24.09,41188000.0,20.2486,20.3669,20.2063,20.3584,41188000.0
2012-08-21 09:35:00,24.09,24.1,24.0,24.05,22332800.0,20.3584,20.3669,20.2824,20.3246,22332800.0
2012-08-21 09:40:00,24.06,24.08,24.02,24.02,15050000.0,20.3331,20.35,20.2993,20.2993,15050000.0
2012-08-21 09:45:00,24.02,24.03,23.99,24.0,15108800.0,20.2993,20.3077,20.2739,20.2824,15108800.0
2012-08-21 09:50:00,24.0,24.01,23.87,23.97,25309200.0,20.2824,20.2908,20.1725,20.257,25309200.0
2012-08-21 09:55:00,23.96,23.99,23.92,23.98,12628000.0,20.2486,20.2739,20.2148,20.2655,12628000.0
2012-08-21 10:00:00,23.98,23.99,23.92,23.97,9791600.0,20.2655,20.2739,20.2148,20.257,9791600.0
2012-08-21 10:05:00,23.97,23.98,23.92,23.94,9153200.0,20.257,20.2655,20.2148,20.2317,9153200.0
2012-08-21 10:10:00,23.94,24.0,23.94,23.98,8576400.0,20.2317,20.2824,20.2317,20.2655,8576400.0
2012-08-21 10:15:00,23.98,23.98,23.95,23.97,4684400.0,20.2655,20.2655,20.2401,20.257,4684400.0
2012-08-21 10:20:00,23.97,23.99,23.96,23.97,5628000.0,20.257,20.2739,20.2486,20.257,5628000.0
2012-08-21 10:25:00,23.97,24.01,23.96,23.99,6879600.0,20.257,20.2908,20.2486,20.2739,6879600.0
2012-08-21 10:30:00,23.99,24.0,23.95,23.97,7075600.0,20.2739,20.2824,20.2401,20.257,7075600.0
2012-08-21 10:35:00,23.97,23.97,23.93,23.95,7176400.0,20.257,20.257,20.2232,20.2401,7176400.0
2012-08-21 10:40:00,23.95,23.96,23.86,23.86,12432000.0,20.2401,20.2486,20.1641,20.1641,12432000.0
2012-08-21 10:45:00,23.87,23.87,23.76,23.84,23105600.0,20.1725,20.1725,20.0796,20.1472,23105600.0
2012-08-21 10:50:00,23.84,23.87,23.79,23.82,11494000.0,20.1472,20.1725,20.1049,20.1303,11494000.0
2012-08-21 10:55:00,23.82,23.83,23.58,23.63,30010400.0,20.1303,20.1387,19.9274,19.9697,30010400.0
2012-08-21 11:00:00,23.63,23.73,23.63,23.73,15442000.0,19.9697,20.0542,19.9697,20.0542,15442000.0
2012-08-21 11:05:00,23.72,23.73,23.67,23.67,9265200.0,20.0457,20.0542,20.0035,20.0035,9265200.0
2012-08-21 11:10:00,23.67,23.69,23.48,23.49,29005200.0,20.0035,20.0204,19.8429,19.8514,29005200.0
2012-08-21 11:15:00,23.5,23.6,23.49,23.58,18485600.0,19.8598,19.9443,19.8514,19.9274,18485600.0
2012-08-21 11:20:00,23.58,23.61,23.55,23.56,12303200.0,19.9274,19.9528,19.9021,19.9105,12303200.0
2012-08-21 11:25:00,23.56,23.59,23.54,23.58,8472800.0,19.9105,19.9359,19.8936,19.9274,8472800.0
2012-08-21 11:30:00,23.57,23.66,23.55,23.65,10248000.0,19.919,19.995,19.9021,19.9866,10248000.0
2012-08-21 11:35:00,23.64,23.68,23.64,23.67,6927200.0,19.9781,20.0119,19.9781,20.0035,6927200.0
2012-08-21 11:40:00,23.67,23.68,23.62,23.64,8713600.0,20.0035,20.0119,19.9612,19.9781,8713600.0
2012-08-21 11:45:00,23.64,23.64,23.58,23.61,5994800.0,19.9781,19.9781,19.9274,19.9528,5994800.0
2012-08-21 11:50:00,23.62,23.62,23.58,23.6,3645600.0,19.9612,19.9612,19.9274,19.9443,3645600.0
2012-08-21 11:55:00,23.6,23.63,23.56,23.56,6423200.0,19.9443,19.9697,19.9105,19.9105,6423200.0
2012-08-21 12:00:00,23.57,23.58,23.47,23.48,9366000.0,19.919,19.9274,19.8345,19.8429,9366000.0
2012-08-21 12:05:00,23.49,23.49,23.43,23.48,12513200.0,19.8514,19.8514,19.8007,19.8429,12513200.0
2012-08-21 12:10:00,23.48,23.54,23.47,23.54,8380400.0,19.8429,19.8936,19.8345,19.8936,8380400.0
2012-08-21 12:15:00,23.54,23.54,23.44,23.46,7243600.0,19.8936,19.8936,19.8091,19.826,7243600.0
2012-08-21 12:20:00,23.45,23.53,23.43,23.52,7070000.0,19.8176,19.8852,19.8007,19.8767,7070000.0
2012-08-21 12:25:00,23.52,23.52,23.47,23.5,4222400.0,19.8767,19.8767,19.8345,19.8598,4222400.0
2012-08-21 12:30:00,23.5,23.53,23.5,23.53,3794000.0,19.8598,19.8852,19.8598,19.8852,3794000.0
2012-08-21 12:35:00,23.53,23.54,23.49,23.51,4810400.0,19.8852,19.8936,19.8514,19.8683,4810400.0
2012-08-21 12:40:00,23.51,23.51,23.43,23.44,3894800.0,19.8683,19.8683,19.8007,19.8091,3894800.0
2012-08-21 12:45:00,23.45,23.45,23.32,23.34,13784400.0,19.8176,19.8176,19.7077,19.7246,13784400.0
2012-08-21 12:50:00,23.34,23.44,23.33,23.42,9962400.0,19.7246,19.8091,19.7162,19.7922,9962400.0
2012-08-21 12:55:00,23.42,23.43,23.36,23.42,5454400.0,19.7922,19.8007,19.7415,19.7922,5454400.0
2012-08-21 13:00:00,23.42,23.45,23.39,23.41,4295200.0,19.7922,19.8176,19.7669,19.7838,4295200.0
2012-08-21 13:05:00,23.41,23.41,23.34,23.37,5040000.0,19.7838,19.7838,19.7246,19.75,5040000.0
2012-08-21 13:10:00,23.37,23.37,23.29,23.33,9903600.0,19.75,19.75,19.6824,19.7162,9903600.0
2012-08-21 13:15:00,23.33,23.38,23.32,23.36,5070800.0,19.7162,19.7584,19.7077,19.7415,5070800.0
2012-08-21 13:20:00,23.36,23.38,23.34,23.35,3623200.0,19.7415,19.7584,19.7246,19.7331,3623200.0
2012-08-21 13:25:00,23.35,23.35,23.31,23.31,3953600.0,19.7331,19.7331,19.6993,19.6993,3953600.0
2012-08-21 13:30:00,23.31,23.35,23.24,23.24,9293200.0,19.6993,19.7331,19.6401,19.6401,9293200.0
2012-08-21 13:35:00,23.24,23.32,23.24,23.3,6717200.0,19.6401,19.7077,19.6401,19.6908,6717200.0
2012-08-21 13:40:00,23.3,23.3,23.26,23.27,3214400.0,19.6908,19.6908,19.657,19.6655,3214400.0
2012-08-21 13:45:00,23.27,23.27,23.23,23.24,7596400.0,19.6655,19.6655,19.6316,19.6401,7596400.0
2012-08-21 13:50:00,23.24,23.27,23.23,23.27,7305200.0,19.6401,19.6655,19.6316,19.6655,7305200.0
2012-08-21 13:55:00,23.27,23.36,23.26,23.36,9718800.0,19.6655,19.7415,19.657,19.7415,9718800.0
2012-08-21 14:00:00,23.36,23.45,23.34,23.44,12000800.0,19.7415,19.8176,19.7246,19.8091,12000800.0
2012-08-21 14:05:00,23.44,23.52,23.42,23.5,13644400.0,19.8091,19.8767,19.7922,19.8598,13644400.0
2012-08-21 14:10:00,23.5,23.53,23.46,23.52,13120800.0,19.8598,19.8852,19.826,19.8767,13120800.0
2012-08-21 14:15:00,23.52,23.54,23.47,23.47,11384800.0,19.8767,19.8936,19.8345,19.8345,11384800.0
2012-08-21 14:20:00,23.47,23.52,23.46,23.51,5496400.0,19.8345,19.8767,19.826,19.8683,5496400.0
2012-08-21 14:25:00,23.51,23.57,23.5,23.56,12460000.0,19.8683,19.919,19.8598,19.9105,12460000.0
2012-08-21 14:30:00,23.56,23.57,23.51,23.54,7548800.0,19.9105,19.919,19.8683,19.8936,7548800.0
2012-08-21 14:35:00,23.54,23.55,23.47,23.48,6431600.0,19.8936,19.9021,19.8345,19.8429,6431600.0
2012-08-21 14:40:00,23.48,23.49,23.42,23.43,5796000.0,19.8429,19.8514,19.7922,19.8007,5796000.0
2012-08-21 14:45:00,23.43,23.47,23.42,23.46,5020400.0,19.8007,19.8345,19.7922,19.826,5020400.0
2012-08-21 14:50:00,23.46,23.48,23.45,23.47,2763600.0,19.826,19.8429,19.8176,19.8345,2763600.0
2012-08-21 14:55:00,23.46,23.47,23.42,23.44,3052000.0,19.826,19.8345,19.7922,19.8091,3052000.0
2012-08-21 15:00:00,23.44,23.44,23.33,23.37,7980000.0,19.8091,19.8091,19.7162,19.75,7980000.0
2012-08-21 15:05:00,23.36,23.37,23.33,23.34,4894400.0,19.7415,19.75,19.7162,19.7246,4894400.0
2012-08-21 15:10:00,23.34,23.34,23.3,23.34,6042400.0,19.7246,19.7246,19.6908,19.7246,6042400.0
2012-08-21 15:15:00,23.34,23.4,23.32,23.39,6459600.0,19.7246,19.7753,19.7077,19.7669,6459600.0
2012-08-21 15:20:00,23.39,23.46,23.36,23.44,6812400.0,19.7669,19.826,19.7415,19.8091,6812400.0
2012-08-21 15:25:00,23.44,23.45,23.4,23.44,5012000.0,19.8091,19.8176,19.7753,19.8091,5012000.0
2012-08-21 15:30:00,23.44,23.48,23.43,23.44,5415200.0,19.8091,19.8429,19.8007,19.8091,5415200.0
2012-08-21 15:35:00,23.44,23.53,23.44,23.51,7554400.0,19.8091,19.8852,19.8091,19.8683,7554400.0
2012-08-21 15:40:00,23.51,23.53,23.45,23.46,8713600.0,19.8683,19.8852,19.8176,19.826,8713600.0
2012-08-21 15:45:00,23.46,23.5,23.46,23.48,4818800.0,19.826,19.8598,19.826,19.8429,4818800.0
2012-08-21 15:50:00,23.48,23.49,23.45,23.45,6529600.0,19.8429,19.8514,19.8176,19.8176,6529600.0
2012-08-21 15:55:00,23.45,23.46,23.4,23.44,15411200.0,19.8176,19.826,19.7753,19.8091,15411200.0
2012-08-22 09:30:00,23.38,23.39,23.24,23.26,23234400.0,19.7584,19.7669,19.6401,19.657,23234400.0
2012-08-22 09:35:00,23.27,23.3,23.23,23.24,16055200.0,19.6655,19.6908,19.6316,19.6401,16055200.0
2012-08-22 09:40:00,23.24,23.25,23.15,23.19,28022400.0,19.6401,19.6486,19.564,19.5978,28022400.0
2012-08-22 09:45:00,23.19,23.34,23.18,23.3,18558400.0,19.5978,19.7246,19.5894,19.6908,18558400.0
2012-08-22 09:50:00,23.31,23.34,23.27,23.29,7532000.0,19.6993,19.7246,19.6655,19.6824,7532000.0
2012-08-22 09:55:00,23.29,23.4,23.26,23.39,11586400.0,19.6824,19.7753,19.657,19.7669,11586400.0
2012-08-22 10:00:00,23.39,23.44,23.36,23.42,13734000.0,19.7669,19.8091,19.7415,19.7922,13734000.0
2012-08-22 10:05:00,23.41,23.49,23.38,23.48,12205200.0,19.7838,19.8514,19.7584,19.8429,12205200.0
2012-08-22 10:10:00,23.48,23.5,23.43,23.44,10920000.0,19.8429,19.8598,19.8007,19.8091,10920000.0
2012-08-22 10:15:00,23.44,23.44,23.38,23.4,7795200.0,19.8091,19.8091,19.7584,19.7753,7795200.0
2012-08-22 10:20:00,23.4,23.49,23.4,23.48,7772800.0,19.7753,19.8514,19.7753,19.8429,7772800.0
2012-08-22 10:25:00,23.48,23.54,23.48,23.54,9604000.0,19.8429,19.8936,19.8429,19.8936,9604000.0
2012-08-22 10:30:00,23.54,23.6,23.53,23.57,16394000.0,19.8936,19.9443,19.8852,19.919,16394000.0
2012-08-22 10:35:00,23.57,23.58,23.54,23.55,10880800.0,19.919,19.9274,19.8936,19.9021,10880800.0
2012-08-22 10:40:00,23.55,23.55,23.52,23.52,5482400.0,19.9021,19.9021,19.8767,19.8767,5482400.0
2012-08-22 10:45:00,23.52,23.57,23.5,23.51,7036400.0,19.8767,19.919,19.8598,19.8683,7036400.0
2012-08-22 10:50:00,23.51,23.56,23.5,23.55,5250000.0,19.8683,19.9105,19.8598,19.9021,5250000.0
2012-08-22 10:55:00,23.55,23.57,23.52,23.52,4558400.0,19.9021,19.919,19.8767,19.8767,4558400.0
2012-08-22 11:00:00,23.52,23.58,23.51,23.55,5824000.0,19.8767,19.9274,19.8683,19.9021,5824000.0
2012-08-22 11:05:00,23.55,23.63,23.55,23.61,9679600.0,19.9021,19.9697,19.9021,19.9528,9679600.0
2012-08-22 11:10:00,23.61,23.63,23.58,23.59,5717600.0,19.9528,19.9697,19.9274,19.9359,5717600.0
2012-08-22 11:15:00,23.59,23.59,23.56,23.56,4443600.0,19.9359,19.9359,19.9105,19.9105,4443600.0
2012-08-22 11:20:00,23.57,23.58,23.55,23.57,2578800.0,19.919,19.9274,19.9021,19.919,2578800.0
2012-08-22 11:25:00,23.57,23.6,23.54,23.59,4706800.0,19.919,19.9443,19.8936,19.9359,4706800.0
2012-08-22 11:30:00,23.59,23.6,23.56,23.58,3833200.0,19.9359,19.9443,19.9105,19.9274,3833200.0
2012-08-22 11:35:00,23.57,23.59,23.57,23.58,2153200.0,19.919,19.9359,19.919,19.9274,2153200.0
2012-08-22 11:40:00,23.58,23.61,23.58,23.6,3463600.0,19.9274,19.9528,19.9274,19.9443,3463600.0
2012-08-22 11:45:00,23.6,23.66,23.6,23.64,8472800.0,19.9443,19.995,19.9443,19.9781,8472800.0
2012-08-22 11:50:00,23.64,23.66,23.62,23.65,5082000.0,19.9781,19.995,19.9612,19.9866,5082000.0
2012-08-22 11:55:00,23.65,23.68,23.64,23.68,4037600.0,19.9866,20.0119,19.9781,20.0119,4037600.0
2012-08-22 12:00:00,23.68,23.7,23.66,23.67,5882800.0,20.0119,20.0288,19.995,20.0035,5882800.0
2012-08-22 12:05:00,23.67,23.69,23.66,23.66,3903200.0,20.0035,20.0204,19.995,19.995,3903200.0
2012-08-22 12:10:00,23.66,23.7,23.66,23.67,4869200.0,19.995,20.0288,19.995,20.0035,4869200.0
2012-08-22 12:15:00,23.67,23.68,23.64,23.65,2940000.0,20.0035,20.0119,19.9781,19.9866,2940000.0
2012-08-22 12:20:00,23.65,23.65,23.6,23.64,6610800.0,19.9866,19.9866,19.9443,19.9781,6610800.0
2012-08-22 12:25:00,23.63,23.65,23.63,23.65,2153200.0,19.9697,19.9866,19.9697,19.9866,2153200.0
2012-08-22 12:30:00,23.65,23.66,23.6,23.6,2665600.0,19.9866,19.995,19.9443,19.9443,2665600.0
2012-08-22 12:35:00,23.6,23.61,23.56,23.57,7347200.0,19.9443,19.9528,19.9105,19.919,7347200.0
2012-08-22 12:40:00,23.57,23.6,23.57,23.58,3049200.0,19.919,19.9443,19.919,19.9274,3049200.0
2012-08-22 12:45:00,23.58,23.6,23.56,23.6,2567600.0,19.9274,19.9443,19.9105,19.9443,2567600.0
2012-08-22 12:50:00,23.6,23.61,23.57,23.58,2609600.0,19.9443,19.9528,19.919,19.9274,2609600.0
2012-08-22 12:55:00,23.58,23.58,23.53,23.53,4303600.0,19.9274,19.9274,19.8852,19.8852,4303600.0
2012-08-22 13:00:00,23.53,23.57,23.52,23.56,3936800.0,19.8852,19.919,19.8767,19.9105,3936800.0
2012-08-22 13:05:00,23.56,23.57,23.52,23.54,2567600.0,19.9105,19.919,19.8767,19.8936,2567600.0
2012-08-22 13:10:00,23.54,23.57,23.54,23.56,1943200.0,19.8936,19.919,19.8936,19.9105,1943200.0
2012-08-22 13:15:00,23.56,23.57,23.54,23.56,1576400.0,19.9105,19.919,19.8936,19.9105,1576400.0
2012-08-22 13:20:00,23.56,23.64,23.56,23.63,4821600.0,19.9105,19.9781,19.9105,19.9697,4821600.0
2012-08-22 13:25:00,23.63,23.65,23.61,23.62,3312400.0,19.9697,19.9866,19.9528,19.9612,3312400.0
2012-08-22 13:30:00,23.62,23.64,23.62,23.64,2030000.0,19.9612,19.9781,19.9612,19.9781,2030000.0
2012-08-22 13:35:00,23.64,23.66,23.63,23.63,3589600.0,19.9781,19.995,19.9697,19.9697,3589600.0
2012-08-22 13:40:00,23.63,23.66,23.63,23.65,2422000.0,19.9697,19.995,19.9697,19.9866,2422000.0
2012-08-22 13:45:00,23.65,23.67,23.64,23.64,2273600.0,19.9866,20.0035,19.9781,19.9781,2273600.0
2012-08-22 13:50:00,23.64,23.65,23.62,23.63,2027200.0,19.9781,19.9866,19.9612,19.9697,2027200.0
2012-08-22 13:55:00,23.63,23.63,23.58,23.58,3799600.0,19.9697,19.9697,19.9274,19.9274,3799600.0
2012-08-22 14:00:00,23.58,23.68,23.58,23.67,7551600.0,19.9274,20.0119,19.9274,20.0035,7551600.0
2012-08-22 14:05:00,23.68,23.71,23.66,23.67,7764400.0,20.0119,20.0373,19.995,20.0035,7764400.0
2012-08-22 14:10:00,23.68,23.7,23.67,23.67,4082400.0,20.0119,20.0288,20.0035,20.0035,4082400.0
2012-08-22 14:15:00,23.68,23.69,23.63,23.66,4782400.0,20.0119,20.0204,19.9697,19.995,4782400.0
2012-08-22 14:20:00,23.66,23.68,23.65,23.67,2688000.0,19.995,20.0119,19.9866,20.0035,2688000.0
2012-08-22 14:25:00,23.67,23.69,23.66,23.69,3012800.0,20.0035,20.0204,19.995,20.0204,3012800.0
2012-08-22 14:30:00,23.69,23.71,23.67,23.71,4054400.0,20.0204,20.0373,20.0035,20.0373,4054400.0
2012-08-22 14:35:00,23.71,23.71,23.68,23.69,4356800.0,20.0373,20.0373,20.0119,20.0204,4356800.0
2012-08-22 14:40:00,23.69,23.74,23.69,23.74,7291200.0,20.0204,20.0626,20.0204,20.0626,7291200.0
2012-08-22 14:45:00,23.74,23.78,23.73,23.74,8820000.0,20.0626,20.0965,20.0542,20.0626,8820000.0
2012-08-22 14:50:00,23.74,23.76,23.73,23.75,4914000.0,20.0626,20.0796,20.0542,20.0711,4914000.0
2012-08-22 14:55:00,23.76,23.81,23.75,23.81,7358400.0,20.0796,20.1218,20.0711,20.1218,7358400.0
2012-08-22 15:00:00,23.81,23.82,23.77,23.8,9041200.0,20.1218,20.1303,20.088,20.1134,9041200.0
2012-08-22 15:05:00,23.8,23.86,23.8,23.86,9150400.0,20.1134,20.1641,20.1134,20.1641,9150400.0
2012-08-22 15:10:00,23.86,23.89,23.84,23.84,10284400.0,20.1641,20.1894,20.1472,20.1472,10284400.0
2012-08-22 15:15:00,23.84,23.87,23.82,23.82,7336000.0,20.1472,20.1725,20.1303,20.1303,7336000.0
2012-08-22 15:20:00,23.82,23.85,23.79,23.85,7932400.0,20.1303,20.1556,20.1049,20.1556,7932400.0
2012-08-22 15:25:00,23.84,23.88,23.84,23.86,7436800.0,20.1472,20.181,20.1472,20.1641,7436800.0
2012-08-22 15:30:00,23.85,23.88,23.83,23.83,5555200.0,20.1556,20.181,20.1387,20.1387,5555200.0
2012-08-22 15:35:00,23.83,23.87,23.83,23.86,4202800.0,20.1387,20.1725,20.1387,20.1641,4202800.0
2012-08-22 15:40:00,23.85,23.88,23.83,23.86,7000000.0,20.1556,20.181,20.1387,20.1641,7000000.0
2012-08-22 15:45:00,23.86,23.88,23.85,23.87,8058400.0,20.1641,20.181,20.1556,20.1725,8058400.0
2012-08-22 15:50:00,23.87,23.89,23.86,23.89,8615600.0,20.1725,20.1894,20.1641,20.1894,8615600.0
2012-08-22 15:55:00,23.89,23.89,23.88,23.89,11452000.0,20.1894,20.1894,20.181,20.1894,11452000.0
2012-08-23 09:30:00,23.79,23.87,23.74,23.85,18617200.0,20.1049,20.1725,20.0626,20.1556,18617200.0
2012-08-23 09:35:00,23.86,23.89,23.79,23.89,14842800.0,20.1641,20.1894,20.1049,20.1894,14842800.0
2012-08-23 09:40:00,23.89,23.93,23.86,23.91,18323200.0,20.1894,20.2232,20.1641,20.2063,18323200.0
2012-08-23 09:45:00,23.91,23.92,23.76,23.77,14803600.0,20.2063,20.2148,20.0796,20.088,14803600.0
2012-08-23 09:50:00,23.78,23.83,23.76,23.8,9744000.0,20.0965,20.1387,20.0796,20.1134,9744000.0
2012-08-23 09:55:00,23.8,23.82,23.7,23.73,12101600.0,20.1134,20.1303,20.0288,20.0542,12101600.0
2012-08-23 10:00:00,23.73,23.78,23.7,23.78,8461600.0,20.0542,20.0965,20.0288,20.0965,8461600.0
2012-08-23 10:05:00,23.78,23.82,23.75,23.76,7481600.0,20.0965,20.1303,20.0711,20.0796,7481600.0
2012-08-23 10:10:00,23.76,23.77,23.61,23.66,12294800.0,20.0796,20.088,19.9528,19.995,12294800.0
2012-08-23 10:15:00,23.66,23.69,23.62,23.63,9332400.0,19.995,20.0204,19.9612,19.9697,9332400.0
2012-08-23 10:20:00,23.64,23.73,23.63,23.72,8260000.0,19.9781,20.0542,19.9697,20.0457,8260000.0
2012-08-23 10:25:00,23.72,23.76,23.7,23.76,5034400.0,20.0457,20.0796,20.0288,20.0796,5034400.0
2012-08-23 10:30:00,23.75,23.8,23.75,23.77,7436800.0,20.0711,20.1134,20.0711,20.088,7436800.0
2012-08-23 10:35:00,23.77,23.79,23.76,23.77,4359600.0,20.088,20.1049,20.0796,20.088,4359600.0
2012-08-23 10:40:00,23.77,23.79,23.75,23.78,3586800.0,20.088,20.1049,20.0711,20.0965,3586800.0
2012-08-23 10:45:00,23.78,23.86,23.78,23.85,8358000.0,20.0965,20.1641,20.0965,20.1556,8358000.0
2012-08-23 10:50:00,23.85,23.88,23.84,23.86,6448400.0,20.1556,20.181,20.1472,20.1641,6448400.0
2012-08-23 10:55:00,23.86,23.86,23.81,23.84,4575200.0,20.1641,20.1641,20.1218,20.1472,4575200.0
2012-08-23 11:00:00,23.84,23.84,23.81,23.83,3082800.0,20.1472,20.1472,20.1218,20.1387,3082800.0
2012-08-23 11:05:00,23.83,23.86,23.83,23.85,3136000.0,20.1387,20.1641,20.1387,20.1556,3136000.0
2012-08-23 11:10:00,23.86,23.88,23.82,23.88,4443600.0,20.1641,20.181,20.1303,20.181,4443600.0
2012-08-23 11:15:00,23.88,23.91,23.86,23.89,6048000.0,20.181,20.2063,20.1641,20.1894,6048000.0
2012-08-23 11:20:00,23.89,23.9,23.86,23.9,4998000.0,20.1894,20.1979,20.1641,20.1979,4998000.0
2012-08-23 11:25:00,23.9,23.92,23.89,23.91,5541200.0,20.1979,20.2148,20.1894,20.2063,5541200.0
2012-08-23 11:30:00,23.91,23.92,23.88,23.88,4653600.0,20.2063,20.2148,20.181,20.181,4653600.0
2012-08-23 11:35:00,23.88,23.9,23.84,23.84,4530400.0,20.181,20.1979,20.1472,20.1472,4530400.0
2012-08-23 11:40:00,23.84,23.85,23.82,23.82,3738000.0,20.1472,20.1556,20.1303,20.1303,3738000.0
2012-08-23 11:45:00,23.82,23.84,23.79,23.81,3278800.0,20.1303,20.1472,20.1049,20.1218,3278800.0
2012-08-23 11:50:00,23.8,23.82,23.76,23.8,4947600.0,20.1134,20.1303,20.0796,20.1134,4947600.0
2012-08-23 11:55:00,23.8,23.82,23.78,23.81,2214800.0,20.1134,20.1303,20.0965,20.1218,2214800.0
2012-08-23 12:00:00,23.8,23.82,23.73,23.75,4704000.0,20.1134,20.1303,20.0542,20.0711,4704000.0
2012-08-23 12:05:00,23.75,23.77,23.72,23.74,3878000.0,20.0711,20.088,20.0457,20.0626,3878000.0
2012-08-23 12:10:00,23.74,23.75,23.7,23.71,5227600.0,20.0626,20.0711,20.0288,20.0373,5227600.0
2012-08-23 12:15:00,23.71,23.76,23.68,23.76,5070800.0,20.0373,20.0796,20.0119,20.0796,5070800.0
2012-08-23 12:20:00,23.76,23.78,23.73,23.75,3309600.0,20.0796,20.0965,20.0542,20.0711,3309600.0
2012-08-23 12:25:00,23.75,23.77,23.72,23.75,1797600.0,20.0711,20.088,20.0457,20.0711,1797600.0
2012-08-23 12:30:00,23.75,23.78,23.74,23.77,2119600.0,20.0711,20.0965,20.0626,20.088,2119600.0
2012-08-23 12:35:00,23.77,23.78,23.75,23.76,1612800.0,20.088,20.0965,20.0711,20.0796,1612800.0
2012-08-23 12:40:00,23.76,23.82,23.76,23.81,2710400.0,20.0796,20.1303,20.0796,20.1218,2710400.0
2012-08-23 12:45:00,23.81,23.81,23.77,23.8,1957200.0,20.1218,20.1218,20.088,20.1134,1957200.0
2012-08-23 12:50:00,23.79,23.81,23.76,23.77,1836800.0,20.1049,20.1218,20.0796,20.088,1836800.0
2012-08-23 12:55:00,23.77,23.77,23.72,23.73,2276400.0,20.088,20.088,20.0457,20.0542,2276400.0
2012-08-23 13:00:00,23.74,23.76,23.72,23.75,1363600.0,20.0626,20.0796,20.0457,20.0711,1363600.0
2012-08-23 13:05:00,23.75,23.77,23.74,23.76,1139600.0,20.0711,20.088,20.0626,20.0796,1139600.0
2012-08-23 13:10:00,23.76,23.78,23.72,23.73,2620800.0,20.0796,20.0965,20.0457,20.0542,2620800.0
2012-08-23 13:15:00,23.72,23.75,23.72,23.72,1411200.0,20.0457,20.0711,20.0457,20.0457,1411200.0
2012-08-23 13:20:00,23.73,23.74,23.67,23.67,4264400.0,20.0542,20.0626,20.0035,20.0035,4264400.0
2012-08-23 13:25:00,23.67,23.71,23.66,23.71,3886400.0,20.0035,20.0373,19.995,20.0373,3886400.0
2012-08-23 13:30:00,23.7,23.71,23.67,23.71,1993600.0,20.0288,20.0373,20.0035,20.0373,1993600.0
2012-08-23 13:35:00,23.7,23.73,23.68,23.68,2539600.0,20.0288,20.0542,20.0119,20.0119,2539600.0
2012-08-23 13:40:00,23.68,23.71,23.67,23.71,1680000.0,20.0119,20.0373,20.0035,20.0373,1680000.0
2012-08-23 13:45:00,23.71,23.73,23.7,23.73,1596000.0,20.0373,20.0542,20.0288,20.0542,1596000.0
2012-08-23 13:50:00,23.73,23.76,23.7,23.76,3094000.0,20.0542,20.0796,20.0288,20.0796,3094000.0
2012-08-23 13:55:00,23.76,23.77,23.74,23.75,1428000.0,20.0796,20.088,20.0626,20.0711,1428000.0
2012-08-23 14:00:00,23.75,23.77,23.71,23.72,2520000.0,20.0711,20.088,20.0373,20.0457,2520000.0
2012-08-23 14:05:00,23.72,23.75,23.7,23.74,2447200.0,20.0457,20.0711,20.0288,20.0626,2447200.0
2012-08-23 14:10:00,23.74,23.75,23.71,23.71,2931600.0,20.0626,20.0711,20.0373,20.0373,2931600.0
2012-08-23 14:15:00,23.71,23.74,23.7,23.72,2256800.0,20.0373,20.0626,20.0288,20.0457,2256800.0
2012-08-23 14:20:00,23.72,23.73,23.7,23.71,1761200.0,20.0457,20.0542,20.0288,20.0373,1761200.0
2012-08-23 14:25:00,23.71,23.75,23.71,23.74,2408000.0,20.0373,20.0711,20.0373,20.0626,2408000.0
2012-08-23 14:30:00,23.74,23.74,23.72,23.74,733600.0,20.0626,20.0626,20.0457,20.0626,733600.0
2012-08-23 14:35:00,23.74,23.76,23.73,23.74,1920800.0,20.0626,20.0796,20.0542,20.0626,1920800.0
2012-08-23 14:40:00,23.74,23.76,23.74,23.76,1909600.0,20.0626,20.0796,20.0626,20.0796,1909600.0
2012-08-23 14:45:00,23.76,23.81,23.76,23.8,4698400.0,20.0796,20.1218,20.0796,20.1134,4698400.0
2012-08-23 14:50:00,23.8,23.81,23.78,23.81,2595600.0,20.1134,20.1218,20.0965,20.1218,2595600.0
2012-08-23 14:55:00,23.81,23.82,23.77,23.78,3631600.0,20.1218,20.1303,20.088,20.0965,3631600.0
2012-08-23 15:00:00,23.79,23.8,23.77,23.79,1867600.0,20.1049,20.1134,20.088,20.1049,1867600.0
2012-08-23 15:05:00,23.78,23.84,23.78,23.84,3150000.0,20.0965,20.1472,20.0965,20.1472,3150000.0
2012-08-23 15:10:00,23.84,23.85,23.81,23.82,4043200.0,20.1472,20.1556,20.1218,20.1303,4043200.0
2012-08-23 15:15:00,23.82,23.84,23.81,23.83,2441600.0,20.1303,20.1472,20.1218,20.1387,2441600.0
2012-08-23 15:20:00,23.83,23.83,23.73,23.75,6680800.0,20.1387,20.1387,20.0542,20.0711,6680800.0
2012-08-23 15:25:00,23.75,23.77,23.71,23.76,5023200.0,20.0711,20.088,20.0373,20.0796,5023200.0
2012-08-23 15:30:00,23.77,23.77,23.73,23.75,3158400.0,20.088,20.088,20.0542,20.0711,3158400.0
2012-08-23 15:35:00,23.75,23.78,23.74,23.76,4155200.0,20.0711,20.0965,20.0626,20.0796,4155200.0
2012-08-23 15:40:00,23.76,23.77,23.73,23.73,4998000.0,20.0796,20.088,20.0542,20.0542,4998000.0
2012-08-23 15:45:00,23.73,23.76,23.71,23.72,4704000.0,20.0542,20.0796,20.0373,20.0457,4704000.0
2012-08-23 15:50:00,23.71,23.73,23.67,23.68,7218400.0,20.0373,20.0542,20.0035,20.0119,7218400.0
2012-08-23 15:55:00,23.68,23.69,23.65,23.66,11474400.0,20.0119,20.0204,19.9866,19.995,11474400.0
2012-08-24 09:30:00,23.56,23.61,23.51,23.52,18048800.0,19.9105,19.9528,19.8683,19.8767,18048800.0
2012-08-24 09:35:00,23.52,23.54,23.44,23.45,16646000.0,19.8767,19.8936,19.8091,19.8176,16646000.0
2012-08-24 09:40:00,23.44,23.47,23.41,23.47,13753600.0,19.8091,19.8345,19.7838,19.8345,13753600.0
2012-08-24 09:45:00,23.46,23.54,23.46,23.52,10144400.0,19.826,19.8936,19.826,19.8767,10144400.0
2012-08-24 09:50:00,23.53,23.56,23.5,23.52,7694400.0,19.8852,19.9105,19.8598,19.8767,7694400.0
2012-08-24 09:55:00,23.51,23.51,23.47,23.49,5373200.0,19.8683,19.8683,19.8345,19.8514,5373200.0
2012-08-24 10:00:00,23.49,23.55,23.48,23.53,6988800.0,19.8514,19.9021,19.8429,19.8852,6988800.0
2012-08-24 10:05:00,23.53,23.56,23.52,23.55,3595200.0,19.8852,19.9105,19.8767,19.9021,3595200.0
2012-08-24 10:10:00,23.56,23.59,23.54,23.56,7386400.0,19.9105,19.9359,19.8936,19.9105,7386400.0
2012-08-24 10:15:00,23.56,23.6,23.56,23.59,4653600.0,19.9105,19.9443,19.9105,19.9359,4653600.0
2012-08-24 10:20:00,23.59,23.66,23.58,23.63,9562000.0,19.9359,19.995,19.9274,19.9697,9562000.0
2012-08-24 10:25:00,23.63,23.69,23.62,23.68,7767200.0,19.9697,20.0204,19.9612,20.0119,7767200.0
2012-08-24 10:30:00,23.67,23.7,23.65,23.69,6328000.0,20.0035,20.0288,19.9866,20.0204,6328000.0
2012-08-24 10:35:00,23.7,23.77,23.68,23.76,12348000.0,20.0288,20.088,20.0119,20.0796,12348000.0
2012-08-24 10:40:00,23.76,23.79,23.75,23.77,10365600.0,20.0796,20.1049,20.0711,20.088,10365600.0
2012-08-24 10:45:00,23.77,23.77,23.72,23.73,5650400.0,20.088,20.088,20.0457,20.0542,5650400.0
2012-08-24 10:50:00,23.73,23.74,23.69,23.72,7742000.0,20.0542,20.0626,20.0204,20.0457,7742000.0
2012-08-24 10:55:00,23.72,23.74,23.7,23.71,5238800.0,20.0457,20.0626,20.0288,20.0373,5238800.0
2012-08-24 11:00:00,23.72,23.77,23.72,23.75,5096000.0,20.0457,20.088,20.0457,20.0711,5096000.0
2012-08-24 11:05:00,23.75,23.76,23.73,23.75,2265200.0,20.0711,20.0796,20.0542,20.0711,2265200.0
2012-08-24 11:10:00,23.75,23.75,23.69,23.7,4258800.0,20.0711,20.0711,20.0204,20.0288,4258800.0
2012-08-24 11:15:00,23.7,23.78,23.7,23.77,6725600.0,20.0288,20.0965,20.0288,20.088,6725600.0
2012-08-24 11:20:00,23.77,23.78,23.74,23.75,6081600.0,20.088,20.0965,20.0626,20.0711,6081600.0
2012-08-24 11:25:00,23.74,23.78,23.74,23.76,4874800.0,20.0626,20.0965,20.0626,20.0796,4874800.0
2012-08-24 11:30:00,23.76,23.82,23.76,23.81,8215200.0,20.0796,20.1303,20.0796,20.1218,8215200.0
2012-08-24 11:35:00,23.81,23.81,23.79,23.8,3376800.0,20.1218,20.1218,20.1049,20.1134,3376800.0
2012-08-24 11:40:00,23.8,23.81,23.76,23.77,4071200.0,20.1134,20.1218,20.0796,20.088,4071200.0
2012-08-24 11:45:00,23.76,23.78,23.76,23.77,2388400.0,20.0796,20.0965,20.0796,20.088,2388400.0
2012-08-24 11:50:00,23.77,23.78,23.76,23.76,2074800.0,20.088,20.0965,20.0796,20.0796,2074800.0
2012-08-24 11:55:00,23.76,23.8,23.76,23.79,2982000.0,20.0796,20.1134,20.0796,20.1049,2982000.0
2012-08-24 12:00:00,23.79,23.79,23.77,23.78,2046800.0,20.1049,20.1049,20.088,20.0965,2046800.0
2012-08-24 12:05:00,23.78,23.79,23.78,23.79,1926400.0,20.0965,20.1049,20.0965,20.1049,1926400.0
2012-08-24 12:10:00,23.79,23.79,23.77,23.78,1551200.0,20.1049,20.1049,20.088,20.0965,1551200.0
2012-08-24 12:15:00,23.78,23.79,23.77,23.78,2284800.0,20.0965,20.1049,20.088,20.0965,2284800.0
2012-08-24 12:20:00,23.78,23.8,23.78,23.8,2914800.0,20.0965,20.1134,20.0965,20.1134,2914800.0
2012-08-24 12:25:00,23.8,23.83,23.8,23.83,5031600.0,20.1134,20.1387,20.1134,20.1387,5031600.0
2012-08-24 12:30:00,23.83,23.85,23.82,23.83,4984000.0,20.1387,20.1556,20.1303,20.1387,4984000.0
2012-08-24 12:35:00,23.83,23.84,23.81,23.82,2783200.0,20.1387,20.1472,20.1218,20.1303,2783200.0
2012-08-24 12:40:00,23.83,23.84,23.82,23.84,1915200.0,20.1387,20.1472,20.1303,20.1472,1915200.0
2012-08-24 12:45:00,23.84,23.87,23.84,23.87,5913600.0,20.1472,20.1725,20.1472,20.1725,5913600.0
2012-08-24 12:50:00,23.87,23.88,23.86,23.88,3668000.0,20.1725,20.181,20.1641,20.181,3668000.0
2012-08-24 12:55:00,23.88,23.91,23.88,23.91,6207600.0,20.181,20.2063,20.181,20.2063,6207600.0
2012-08-24 13:00:00,23.91,23.91,23.86,23.87,6263600.0,20.2063,20.2063,20.1641,20.1725,6263600.0
2012-08-24 13:05:00,23.87,23.88,23.86,23.88,2248400.0,20.1725,20.181,20.1641,20.181,2248400.0
2012-08-24 13:10:00,23.88,23.88,23.85,23.86,2458400.0,20.181,20.181,20.1556,20.1641,2458400.0
2012-08-24 13:15:00,23.86,23.86,23.84,23.85,3592400.0,20.1641,20.1641,20.1472,20.1556,3592400.0
2012-08-24 13:20:00,23.85,23.86,23.83,23.83,3144400.0,20.1556,20.1641,20.1387,20.1387,3144400.0
2012-08-24 13:25:00,23.83,23.83,23.81,23.82,4018000.0,20.1387,20.1387,20.1218,20.1303,4018000.0
2012-08-24 13:30:00,23.82,23.85,23.82,23.85,3012800.0,20.1303,20.1556,20.1303,20.1556,3012800.0
2012-08-24 13:35:00,23.84,23.85,23.84,23.85,2259600.0,20.1472,20.1556,20.1472,20.1556,2259600.0
2012-08-24 13:40:00,23.84,23.87,23.84,23.86,3284400.0,20.1472,20.1725,20.1472,20.1641,3284400.0
2012-08-24 13:45:00,23.86,23.88,23.86,23.87,3606400.0,20.1641,20.181,20.1641,20.1725,3606400.0
2012-08-24 13:50:00,23.87,23.88,23.84,23.84,3038000.0,20.1725,20.181,20.1472,20.1472,3038000.0
2012-08-24 13:55:00,23.84,23.85,23.82,23.83,3813600.0,20.1472,20.1556,20.1303,20.1387,3813600.0
2012-08-24 14:00:00,23.83,23.85,23.82,23.83,2052400.0,20.1387,20.1556,20.1303,20.1387,2052400.0
2012-08-24 14:05:00,23.83,23.84,23.79,23.8,2760800.0,20.1387,20.1472,20.1049,20.1134,2760800.0
2012-08-24 14:10:00,23.8,23.82,23.79,23.8,1906800.0,20.1134,20.1303,20.1049,20.1134,1906800.0
2012-08-24 14:15:00,23.8,23.83,23.8,23.83,1867600.0,20.1134,20.1387,20.1134,20.1387,1867600.0
2012-08-24 14:20:00,23.83,23.83,23.79,23.81,1948800.0,20.1387,20.1387,20.1049,20.1218,1948800.0
2012-08-24 14:25:00,23.81,23.83,23.8,23.82,1061200.0,20.1218,20.1387,20.1134,20.1303,1061200.0
2012-08-24 14:30:00,23.82,23.83,23.8,23.8,1307600.0,20.1303,20.1387,20.1134,20.1134,1307600.0
2012-08-24 14:35:00,23.8,23.81,23.8,23.8,1486800.0,20.1134,20.1218,20.1134,20.1134,1486800.0
2012-08-24 14:40:00,23.8,23.82,23.8,23.81,1573600.0,20.1134,20.1303,20.1134,20.1218,1573600.0
2012-08-24 14:45:00,23.81,23.82,23.8,23.81,1181600.0,20.1218,20.1303,20.1134,20.1218,1181600.0
2012-08-24 14:50:00,23.81,23.82,23.8,23.81,1092000.0,20.1218,20.1303,20.1134,20.1218,1092000.0
2012-08-24 14:55:00,23.81,23.81,23.8,23.81,1002400.0,20.1218,20.1218,20.1134,20.1218,1002400.0
2012-08-24 15:00:00,23.81,23.81,23.75,23.75,5392800.0,20.1218,20.1218,20.0711,20.0711,5392800.0
2012-08-24 15:05:00,23.75,23.75,23.72,23.74,8103200.0,20.0711,20.0711,20.0457,20.0626,8103200.0
2012-08-24 15:10:00,23.74,23.76,23.7,23.75,8850800.0,20.0626,20.0796,20.0288,20.0711,8850800.0
2012-08-24 15:15:00,23.75,23.78,23.74,23.77,4830000.0,20.0711,20.0965,20.0626,20.088,4830000.0
2012-08-24 15:20:00,23.77,23.78,23.75,23.77,2984800.0,20.088,20.0965,20.0711,20.088,2984800.0
2012-08-24 15:25:00,23.77,23.78,23.76,23.77,3018400.0,20.088,20.0965,20.0796,20.088,3018400.0
2012-08-24 15:30:00,23.76,23.77,23.75,23.76,2324000.0,20.0796,20.088,20.0711,20.0796,2324000.0
2012-08-24 15:35:00,23.76,23.77,23.74,23.74,3441200.0,20.0796,20.088,20.0626,20.0626,3441200.0
2012-08-24 15:40:00,23.74,23.75,23.73,23.74,5023200.0,20.0626,20.0711,20.0542,20.0626,5023200.0
2012-08-24 15:45:00,23.74,23.75,23.71,23.71,7352800.0,20.0626,20.0711,20.0373,20.0373,7352800.0
2012-08-24 15:50:00,23.71,23.72,23.62,23.66,17007200.0,20.0373,20.0457,19.9612,19.995,17007200.0
2012-08-24 15:55:00,23.66,23.71,23.65,23.68,11930800.0,19.995,20.0373,19.9866,20.0119,11930800.0
2012-08-27 09:30:00,24.28,24.29,24.13,24.27,42669200.0,20.519,20.5275,20.3922,20.5106,42669200.0
2012-08-27 09:35:00,24.26,24.32,24.23,24.24,24855600.0,20.5021,20.5528,20.4767,20.4852,24855600.0
2012-08-27 09:40:00,24.24,24.28,24.16,24.17,12650400.0,20.4852,20.519,20.4176,20.426,12650400.0
2012-08-27 09:45:00,24.17,24.2,24.11,24.19,18513600.0,20.426,20.4514,20.3753,20.4429,18513600.0
2012-08-27 09:50:00,24.19,24.22,24.15,24.2,8848000.0,20.4429,20.4683,20.4091,20.4514,8848000.0
2012-08-27 09:55:00,24.2,24.2,24.07,24.08,10939600.0,20.4514,20.4514,20.3415,20.35,10939600.0
2012-08-27 10:00:00,24.08,24.17,24.07,24.14,10004400.0,20.35,20.426,20.3415,20.4007,10004400.0
2012-08-27 10:05:00,24.14,24.14,24.06,24.06,9139200.0,20.4007,20.4007,20.3331,20.3331,9139200.0
2012-08-27 10:10:00,24.06,24.1,24.06,24.09,7476000.0,20.3331,20.3669,20.3331,20.3584,7476000.0
2012-08-27 10:15:00,24.1,24.16,24.07,24.15,13118000.0,20.3669,20.4176,20.3415,20.4091,13118000.0
2012-08-27 10:20:00,24.15,24.21,24.13,24.21,7980000.0,20.4091,20.4598,20.3922,20.4598,7980000.0
2012-08-27 10:25:00,24.21,24.21,24.16,24.2,7462000.0,20.4598,20.4598,20.4176,20.4514,7462000.0
2012-08-27 10:30:00,24.2,24.22,24.19,24.21,5429200.0,20.4514,20.4683,20.4429,20.4598,5429200.0
2012-08-27 10:35:00,24.22,24.22,24.19,24.21,5829600.0,20.4683,20.4683,20.4429,20.4598,5829600.0
2012-08-27 10:40:00,24.21,24.22,24.15,24.16,7862400.0,20.4598,20.4683,20.4091,20.4176,7862400.0
2012-08-27 10:45:00,24.16,24.19,24.15,24.19,3936800.0,20.4176,20.4429,20.4091,20.4429,3936800.0
2012-08-27 10:50:00,24.19,24.22,24.13,24.15,6370000.0,20.4429,20.4683,20.3922,20.4091,6370000.0
2012-08-27 10:55:00,24.15,24.19,24.13,24.18,3729600.0,20.4091,20.4429,20.3922,20.4345,3729600.0
2012-08-27 11:00:00,24.18,24.2,24.16,24.19,2898000.0,20.4345,20.4514,20.4176,20.4429,2898000.0
2012-08-27 11:05:00,24.19,24.21,24.17,24.18,5300400.0,20.4429,20.4598,20.426,20.4345,5300400.0
2012-08-27 11:10:00,24.18,24.18,24.15,24.16,3304000.0,20.4345,20.4345,20.4091,20.4176,3304000.0
2012-08-27 11:15:00,24.16,24.19,24.14,24.16,3754800.0,20.4176,20.4429,20.4007,20.4176,3754800.0
2012-08-27 11:20:00,24.16,24.2,24.15,24.19,4174800.0,20.4176,20.4514,20.4091,20.4429,4174800.0
2012-08-27 11:25:00,24.19,24.21,24.18,24.21,2951200.0,20.4429,20.4598,20.4345,20.4598,2951200.0
2012-08-27 11:30:00,24.21,24.22,24.19,24.2,4202800.0,20.4598,20.4683,20.4429,20.4514,4202800.0
2012-08-27 11:35:00,24.2,24.2,24.17,24.18,3357200.0,20.4514,20.4514,20.426,20.4345,3357200.0
2012-08-27 11:40:00,24.18,24.19,24.16,24.19,2903600.0,20.4345,20.4429,20.4176,20.4429,2903600.0
2012-08-27 11:45:00,24.19,24.2,24.17,24.2,2270800.0,20.4429,20.4514,20.426,20.4514,2270800.0
2012-08-27 11:50:00,24.2,24.21,24.19,24.2,1492400.0,20.4514,20.4598,20.4429,20.4514,1492400.0
2012-08-27 11:55:00,24.2,24.22,24.18,24.18,2797200.0,20.4514,20.4683,20.4345,20.4345,2797200.0
2012-08-27 12:00:00,24.18,24.2,24.17,24.18,2746800.0,20.4345,20.4514,20.426,20.4345,2746800.0
2012-08-27 12:05:00,24.18,24.19,24.16,24.19,3567200.0,20.4345,20.4429,20.4176,20.4429,3567200.0
2012-08-27 12:10:00,24.18,24.2,24.17,24.19,1923600.0,20.4345,20.4514,20.426,20.4429,1923600.0
2012-08-27 12:15:00,24.19,24.19,24.16,24.16,2464000.0,20.4429,20.4429,20.4176,20.4176,2464000.0
2012-08-27 12:20:00,24.16,24.17,24.14,24.14,3413200.0,20.4176,20.426,20.4007,20.4007,3413200.0
2012-08-27 12:25:00,24.14,24.15,24.14,24.15,2318400.0,20.4007,20.4091,20.4007,20.4091,2318400.0
2012-08-27 12:30:00,24.14,24.17,24.14,24.15,1932000.0,20.4007,20.426,20.4007,20.4091,1932000.0
2012-08-27 12:35:00,24.15,24.16,24.14,24.16,1582000.0,20.4091,20.4176,20.4007,20.4176,1582000.0
2012-08-27 12:40:00,24.16,24.18,24.14,24.17,2312800.0,20.4176,20.4345,20.4007,20.426,2312800.0
2012-08-27 12:45:00,24.18,24.19,24.17,24.18,2119600.0,20.4345,20.4429,20.426,20.4345,2119600.0
2012-08-27 12:50:00,24.18,24.18,24.16,24.17,1125600.0,20.4345,20.4345,20.4176,20.426,1125600.0
2012-08-27 12:55:00,24.18,24.19,24.16,24.17,2531200.0,20.4345,20.4429,20.4176,20.426,2531200.0
2012-08-27 13:00:00,24.17,24.19,24.16,24.18,1736000.0,20.426,20.4429,20.4176,20.4345,1736000.0
2012-08-27 13:05:00,24.18,24.18,24.16,24.17,1148000.0,20.4345,20.4345,20.4176,20.426,1148000.0
2012-08-27 13:10:00,24.17,24.19,24.17,24.18,1019200.0,20.426,20.4429,20.426,20.4345,1019200.0
2012-08-27 13:15:00,24.18,24.18,24.17,24.17,1080800.0,20.4345,20.4345,20.426,20.426,1080800.0
2012-08-27 13:20:00,24.17,24.2,24.17,24.19,2545200.0,20.426,20.4514,20.426,20.4429,2545200.0
2012-08-27 13:25:00,24.19,24.2,24.18,24.19,2612400.0,20.4429,20.4514,20.4345,20.4429,2612400.0
2012-08-27 13:30:00,24.19,24.2,24.18,24.2,1960000.0,20.4429,20.4514,20.4345,20.4514,1960000.0
2012-08-27 13:35:00,24.2,24.21,24.2,24.2,2780400.0,20.4514,20.4598,20.4514,20.4514,2780400.0
2012-08-27 13:40:00,24.2,24.2,24.18,24.19,1724800.0,20.4514,20.4514,20.4345,20.4429,1724800.0
2012-08-27 13:45:00,24.19,24.2,24.17,24.18,2256800.0,20.4429,20.4514,20.426,20.4345,2256800.0
2012-08-27 13:50:00,24.18,24.21,24.17,24.2,2172800.0,20.4345,20.4598,20.426,20.4514,2172800.0
2012-08-27 13:55:00,24.2,24.2,24.18,24.18,1495200.0,20.4514,20.4514,20.4345,20.4345,1495200.0
2012-08-27 14:00:00,24.18,24.19,24.17,24.17,2153200.0,20.4345,20.4429,20.426,20.426,2153200.0
2012-08-27 14:05:00,24.17,24.19,24.17,24.17,1876000.0,20.426,20.4429,20.426,20.426,1876000.0
2012-08-27 14:10:00,24.17,24.18,24.15,24.16,2430400.0,20.426,20.4345,20.4091,20.4176,2430400.0
2012-08-27 14:15:00,24.16,24.17,24.14,24.14,2220400.0,20.4176,20.426,20.4007,20.4007,2220400.0
2012-08-27 14:20:00,24.14,24.16,24.14,24.16,1534400.0,20.4007,20.4176,20.4007,20.4176,1534400.0
2012-08-27 14:25:00,24.16,24.18,24.16,24.17,1839600.0,20.4176,20.4345,20.4176,20.426,1839600.0
2012-08-27 14:30:00,24.17,24.19,24.16,24.18,1814400.0,20.426,20.4429,20.4176,20.4345,1814400.0
2012-08-27 14:35:00,24.18,24.19,24.18,24.18,994000.0,20.4345,20.4429,20.4345,20.4345,994000.0
2012-08-27 14:40:00,24.18,24.18,24.18,24.18,1274000.0,20.4345,20.4345,20.4345,20.4345,1274000.0
2012-08-27 14:45:00,24.18,24.18,24.17,24.17,1170400.0,20.4345,20.4345,20.426,20.426,1170400.0
2012-08-27 14:50:00,24.17,24.19,24.17,24.19,3063200.0,20.426,20.4429,20.426,20.4429,3063200.0
2012-08-27 14:55:00,24.19,24.19,24.17,24.17,2136400.0,20.4429,20.4429,20.426,20.426,2136400.0
2012-08-27 15:00:00,24.17,24.18,24.15,24.15,2811200.0,20.426,20.4345,20.4091,20.4091,2811200.0
2012-08-27 15:05:00,24.16,24.17,24.15,24.17,2072000.0,20.4176,20.426,20.4091,20.426,2072000.0
2012-08-27 15:10:00,24.17,24.17,24.12,24.13,4746000.0,20.426,20.426,20.3838,20.3922,4746000.0
2012-08-27 15:15:00,24.13,24.15,24.13,24.15,2816800.0,20.3922,20.4091,20.3922,20.4091,2816800.0
2012-08-27 15:20:00,24.15,24.15,24.12,24.13,3175200.0,20.4091,20.4091,20.3838,20.3922,3175200.0
2012-08-27 15:25:00,24.13,24.14,24.11,24.12,3768800.0,20.3922,20.4007,20.3753,20.3838,3768800.0
2012-08-27 15:30:00,24.12,24.12,24.09,24.1,5986400.0,20.3838,20.3838,20.3584,20.3669,5986400.0
2012-08-27 15:35:00,24.1,24.12,24.1,24.1,4037600.0,20.3669,20.3838,20.3669,20.3669,4037600.0
2012-08-27 15:40:00,24.1,24.12,24.1,24.11,2794400.0,20.3669,20.3838,20.3669,20.3753,2794400.0
2012-08-27 15:45:00,24.12,24.14,24.11,24.14,5625200.0,20.3838,20.4007,20.3753,20.4007,5625200.0
2012-08-27 15:50:00,24.14,24.14,24.1,24.1,6594000.0,20.4007,20.4007,20.3669,20.3669,6594000.0
2012-08-27 15:55:00,24.1,24.13,24.08,24.13,12076400.0,20.3669,20.3922,20.35,20.3922,12076400.0
2012-08-28 09:30:00,24.11,24.11,24.02,24.04,14890400.0,20.3753,20.3753,20.2993,20.3162,14890400.0
2012-08-28 09:35:00,24.04,24.07,23.99,24.06,11911200.0,20.3162,20.3415,20.2739,20.3331,11911200.0
2012-08-28 09:40:00,24.06,24.13,24.06,24.1,10735200.0,20.3331,20.3922,20.3331,20.3669,10735200.0
2012-08-28 09:45:00,24.09,24.11,24.06,24.09,5796000.0,20.3584,20.3753,20.3331,20.3584,5796000.0
2012-08-28 09:50:00,24.09,24.1,24.04,24.04,6300000.0,20.3584,20.3669,20.3162,20.3162,6300000.0
2012-08-28 09:55:00,24.04,24.05,24.01,24.03,4289600.0,20.3162,20.3246,20.2908,20.3077,4289600.0
2012-08-28 10:00:00,24.02,24.06,24.01,24.04,5546800.0,20.2993,20.3331,20.2908,20.3162,5546800.0
2012-08-28 10:05:00,24.04,24.07,24.02,24.06,4715200.0,20.3162,20.3415,20.2993,20.3331,4715200.0
2012-08-28 10:10:00,24.06,24.08,24.03,24.04,4258800.0,20.3331,20.35,20.3077,20.3162,4258800.0
2012-08-28 10:15:00,24.04,24.06,24.03,24.04,2676800.0,20.3162,20.3331,20.3077,20.3162,2676800.0
2012-08-28 10:20:00,24.04,24.07,24.04,24.07,4589200.0,20.3162,20.3415,20.3162,20.3415,4589200.0
2012-08-28 10:25:00,24.06,24.07,24.04,24.06,2948400.0,20.3331,20.3415,20.3162,20.3331,2948400.0
2012-08-28 10:30:00,24.06,24.07,24.04,24.05,3855600.0,20.3331,20.3415,20.3162,20.3246,3855600.0
2012-08-28 10:35:00,24.05,24.07,24.05,24.06,3091200.0,20.3246,20.3415,20.3246,20.3331,3091200.0
2012-08-28 10:40:00,24.06,24.06,24.03,24.03,4499600.0,20.3331,20.3331,20.3077,20.3077,4499600.0
2012-08-28 10:45:00,24.03,24.04,24.02,24.03,2634800.0,20.3077,20.3162,20.2993,20.3077,2634800.0
2012-08-28 10:50:00,24.03,24.05,24.02,24.03,2433200.0,20.3077,20.3246,20.2993,20.3077,2433200.0
2012-08-28 10:55:00,24.02,24.03,23.97,23.98,6972000.0,20.2993,20.3077,20.257,20.2655,6972000.0
2012-08-28 11:00:00,23.99,23.99,23.96,23.99,5443200.0,20.2739,20.2739,20.2486,20.2739,5443200.0
2012-08-28 11:05:00,23.99,24.01,23.97,24.01,3371200.0,20.2739,20.2908,20.257,20.2908,3371200.0
2012-08-28 11:10:00,24.01,24.01,23.97,23.99,1898400.0,20.2908,20.2908,20.257,20.2739,1898400.0
2012-08-28 11:15:00,23.99,23.99,23.96,23.98,2959600.0,20.2739,20.2739,20.2486,20.2655,2959600.0
2012-08-28 11:20:00,23.98,23.98,23.95,23.97,2716000.0,20.2655,20.2655,20.2401,20.257,2716000.0
2012-08-28 11:25:00,23.97,24.02,23.97,24.02,3225600.0,20.257,20.2993,20.257,20.2993,3225600.0
2012-08-28 11:30:00,24.01,24.04,24.0,24.04,2716000.0,20.2908,20.3162,20.2824,20.3162,2716000.0
2012-08-28 11:35:00,24.04,24.05,24.04,24.05,4183200.0,20.3162,20.3246,20.3162,20.3246,4183200.0
2012-08-28 11:40:00,24.04,24.05,24.04,24.05,1744400.0,20.3162,20.3246,20.3162,20.3246,1744400.0
2012-08-28 11:45:00,24.05,24.1,24.05,24.09,5650400.0,20.3246,20.3669,20.3246,20.3584,5650400.0
2012-08-28 11:50:00,24.09,24.1,24.08,24.1,2884000.0,20.3584,20.3669,20.35,20.3669,2884000.0
2012-08-28 11:55:00,24.1,24.13,24.09,24.11,5734400.0,20.3669,20.3922,20.3584,20.3753,5734400.0
2012-08-28 12:00:00,24.11,24.13,24.09,24.09,3914400.0,20.3753,20.3922,20.3584,20.3584,3914400.0
2012-08-28 12:05:00,24.09,24.11,24.09,24.11,2394000.0,20.3584,20.3753,20.3584,20.3753,2394000.0
2012-08-28 12:10:00,24.11,24.13,24.1,24.12,3407600.0,20.3753,20.3922,20.3669,20.3838,3407600.0
2012-08-28 12:15:00,24.12,24.12,24.1,24.11,1789200.0,20.3838,20.3838,20.3669,20.3753,1789200.0
2012-08-28 12:20:00,24.11,24.13,24.11,24.11,2623600.0,20.3753,20.3922,20.3753,20.3753,2623600.0
2012-08-28 12:25:00,24.11,24.13,24.11,24.11,1722000.0,20.3753,20.3922,20.3753,20.3753,1722000.0
2012-08-28 12:30:00,24.11,24.12,24.09,24.1,2304400.0,20.3753,20.3838,20.3584,20.3669,2304400.0
2012-08-28 12:35:00,24.1,24.11,24.09,24.1,1783600.0,20.3669,20.3753,20.3584,20.3669,1783600.0
2012-08-28 12:40:00,24.1,24.1,24.06,24.08,2788800.0,20.3669,20.3669,20.3331,20.35,2788800.0
2012-08-28 12:45:00,24.07,24.1,24.07,24.08,1909600.0,20.3415,20.3669,20.3415,20.35,1909600.0
2012-08-28 12:50:00,24.08,24.11,24.08,24.09,1072400.0,20.35,20.3753,20.35,20.3584,1072400.0
2012-08-28 12:55:00,24.08,24.1,24.08,24.1,1022000.0,20.35,20.3669,20.35,20.3669,1022000.0
2012-08-28 13:00:00,24.1,24.1,24.08,24.08,1316000.0,20.3669,20.3669,20.35,20.35,1316000.0
2012-08-28 13:05:00,24.08,24.09,24.07,24.07,2058000.0,20.35,20.3584,20.3415,20.3415,2058000.0
2012-08-28 13:10:00,24.08,24.08,24.06,24.07,957600.0,20.35,20.35,20.3331,20.3415,957600.0
2012-08-28 13:15:00,24.07,24.08,24.06,24.06,1125600.0,20.3415,20.35,20.3331,20.3331,1125600.0
2012-08-28 13:20:00,24.06,24.07,24.05,24.06,1733200.0,20.3331,20.3415,20.3246,20.3331,1733200.0
2012-08-28 13:25:00,24.06,24.07,24.05,24.06,938000.0,20.3331,20.3415,20.3246,20.3331,938000.0
2012-08-28 13:30:00,24.06,24.07,24.05,24.06,1489600.0,20.3331,20.3415,20.3246,20.3331,1489600.0
2012-08-28 13:35:00,24.06,24.09,24.06,24.09,2158800.0,20.3331,20.3584,20.3331,20.3584,2158800.0
2012-08-28 13:40:00,24.09,24.1,24.08,24.08,1971200.0,20.3584,20.3669,20.35,20.35,1971200.0
2012-08-28 13:45:00,24.09,24.09,24.08,24.09,1310400.0,20.3584,20.3584,20.35,20.3584,1310400.0
2012-08-28 13:50:00,24.09,24.09,24.06,24.06,1946000.0,20.3584,20.3584,20.3331,20.3331,1946000.0
2012-08-28 13:55:00,24.07,24.08,24.06,24.07,739200.0,20.3415,20.35,20.3331,20.3415,739200.0
2012-08-28 14:00:00,24.07,24.08,24.06,24.08,949200.0,20.3415,20.35,20.3331,20.35,949200.0
2012-08-28 14:05:00,24.07,24.08,24.07,24.07,1013600.0,20.3415,20.35,20.3415,20.3415,1013600.0
2012-08-28 14:10:00,24.07,24.08,24.07,24.07,1484000.0,20.3415,20.35,20.3415,20.3415,1484000.0
2012-08-28 14:15:00,24.07,24.09,24.07,24.09,1078000.0,20.3415,20.3584,20.3415,20.3584,1078000.0
2012-08-28 14:20:00,24.09,24.1,24.08,24.1,1551200.0,20.3584,20.3669,20.35,20.3669,1551200.0
2012-08-28 14:25:00,24.1,24.12,24.1,24.11,3063200.0,20.3669,20.3838,20.3669,20.3753,3063200.0
2012-08-28 14:30:00,24.11,24.12,24.09,24.09,1803200.0,20.3753,20.3838,20.3584,20.3584,1803200.0
2012-08-28 14:35:00,24.1,24.11,24.09,24.1,795200.0,20.3669,20.3753,20.3584,20.3669,795200.0
2012-08-28 14:40:00,24.1,24.12,24.1,24.12,1296400.0,20.3669,20.3838,20.3669,20.3838,1296400.0
2012-08-28 14:45:00,24.12,24.13,24.1,24.11,1652000.0,20.3838,20.3922,20.3669,20.3753,1652000.0
2012-08-28 14:50:00,24.11,24.11,24.08,24.1,1979600.0,20.3753,20.3753,20.35,20.3669,1979600.0
2012-08-28 14:55:00,24.1,24.12,24.1,24.1,1262800.0,20.3669,20.3838,20.3669,20.3669,1262800.0
2012-08-28 15:00:00,24.1,24.11,24.1,24.11,1153600.0,20.3669,20.3753,20.3669,20.3753,1153600.0
2012-08-28 15:05:00,24.11,24.11,24.1,24.11,1086400.0,20.3753,20.3753,20.3669,20.3753,1086400.0
2012-08-28 15:10:00,24.11,24.12,24.11,24.12,1960000.0,20.3753,20.3838,20.3753,20.3838,1960000.0
2012-08-28 15:15:00,24.12,24.15,24.11,24.13,5429200.0,20.3838,20.4091,20.3753,20.3922,5429200.0
2012-08-28 15:20:00,24.13,24.14,24.1,24.12,3253600.0,20.3922,20.4007,20.3669,20.3838,3253600.0
2012-08-28 15:25:00,24.12,24.12,24.1,24.12,2038400.0,20.3838,20.3838,20.3669,20.3838,2038400.0
2012-08-28 15:30:00,24.12,24.12,24.09,24.09,3264800.0,20.3838,20.3838,20.3584,20.3584,3264800.0
2012-08-28 15:35:00,24.09,24.1,24.09,24.1,1811600.0,20.3584,20.3669,20.3584,20.3669,1811600.0
2012-08-28 15:40:00,24.1,24.1,24.09,24.09,1808800.0,20.3669,20.3669,20.3584,20.3584,1808800.0
2012-08-28 15:45:00,24.1,24.11,24.09,24.1,2772000.0,20.3669,20.3753,20.3584,20.3669,2772000.0
2012-08-28 15:50:00,24.1,24.11,24.1,24.1,2710400.0,20.3669,20.3753,20.3669,20.3669,2710400.0
2012-08-28 15:55:00,24.1,24.11,24.09,24.1,6798400.0,20.3669,20.3753,20.3584,20.3669,6798400.0
2012-08-29 09:30:00,24.12,24.19,24.08,24.17,14061600.0,20.3838,20.4429,20.35,20.426,14061600.0
2012-08-29 09:35:00,24.17,24.18,24.15,24.15,5737200.0,20.426,20.4345,20.4091,20.4091,5737200.0
2012-08-29 09:40:00,24.15,24.18,24.15,24.18,6736800.0,20.4091,20.4345,20.4091,20.4345,6736800.0
2012-08-29 09:45:00,24.18,24.2,24.15,24.16,6888000.0,20.4345,20.4514,20.4091,20.4176,6888000.0
2012-08-29 09:50:00,24.16,24.19,24.16,24.16,3642800.0,20.4176,20.4429,20.4176,20.4176,3642800.0
2012-08-29 09:55:00,24.16,24.17,24.14,24.14,4858000.0,20.4176,20.426,20.4007,20.4007,4858000.0
2012-08-29 10:00:00,24.14,24.17,24.14,24.17,3225600.0,20.4007,20.426,20.4007,20.426,3225600.0
2012-08-29 10:05:00,24.17,24.17,24.14,24.16,2536800.0,20.426,20.426,20.4007,20.4176,2536800.0
2012-08-29 10:10:00,24.16,24.17,24.15,24.17,3360000.0,20.4176,20.426,20.4091,20.426,3360000.0
2012-08-29 10:15:00,24.17,24.18,24.14,24.15,4261600.0,20.426,20.4345,20.4007,20.4091,4261600.0
2012-08-29 10:20:00,24.15,24.15,24.11,24.11,4244800.0,20.4091,20.4091,20.3753,20.3753,4244800.0
2012-08-29 10:25:00,24.12,24.13,24.11,24.12,2430400.0,20.3838,20.3922,20.3753,20.3838,2430400.0
2012-08-29 10:30:00,24.12,24.13,24.1,24.12,2892400.0,20.3838,20.3922,20.3669,20.3838,2892400.0
2012-08-29 10:35:00,24.12,24.13,24.1,24.11,2514400.0,20.3838,20.3922,20.3669,20.3753,2514400.0
2012-08-29 10:40:00,24.11,24.12,24.1,24.11,2424800.0,20.3753,20.3838,20.3669,20.3753,2424800.0
2012-08-29 10:45:00,24.11,24.11,24.08,24.09,2391200.0,20.3753,20.3753,20.35,20.3584,2391200.0
2012-08-29 10:50:00,24.09,24.1,24.06,24.06,4239200.0,20.3584,20.3669,20.3331,20.3331,4239200.0
2012-08-29 10:55:00,24.06,24.06,24.02,24.03,7392000.0,20.3331,20.3331,20.2993,20.3077,7392000.0
2012-08-29 11:00:00,24.03,24.08,24.03,24.07,5465600.0,20.3077,20.35,20.3077,20.3415,5465600.0
2012-08-29 11:05:00,24.07,24.1,24.07,24.1,3029600.0,20.3415,20.3669,20.3415,20.3669,3029600.0
2012-08-29 11:10:00,24.1,24.1,24.08,24.09,2363200.0,20.3669,20.3669,20.35,20.3584,2363200.0
2012-08-29 11:15:00,24.09,24.1,24.08,24.09,1475600.0,20.3584,20.3669,20.35,20.3584,1475600.0
2012-08-29 11:20:00,24.09,24.1,24.09,24.09,963200.0,20.3584,20.3669,20.3584,20.3584,963200.0
2012-08-29 11:25:00,24.09,24.1,24.08,24.08,982800.0,20.3584,20.3669,20.35,20.35,982800.0
2012-08-29 11:30:00,24.08,24.11,24.08,24.1,1635200.0,20.35,20.3753,20.35,20.3669,1635200.0
2012-08-29 11:35:00,24.1,24.12,24.1,24.12,2550800.0,20.3669,20.3838,20.3669,20.3838,2550800.0
2012-08-29 11:40:00,24.12,24.13,24.11,24.11,2567600.0,20.3838,20.3922,20.3753,20.3753,2567600.0
2012-08-29 11:45:00,24.12,24.13,24.11,24.13,733600.0,20.3838,20.3922,20.3753,20.3922,733600.0
2012-08-29 11:50:00,24.13,24.13,24.11,24.11,1089200.0,20.3922,20.3922,20.3753,20.3753,1089200.0
2012-08-29 11:55:00,24.11,24.12,24.09,24.1,2030000.0,20.3753,20.3838,20.3584,20.3669,2030000.0
2012-08-29 12:00:00,24.1,24.12,24.1,24.11,974400.0,20.3669,20.3838,20.3669,20.3753,974400.0
2012-08-29 12:05:00,24.11,24.11,24.09,24.1,1405600.0,20.3753,20.3753,20.3584,20.3669,1405600.0
2012-08-29 12:10:00,24.1,24.11,24.09,24.09,988400.0,20.3669,20.3753,20.3584,20.3584,988400.0
2012-08-29 12:15:00,24.09,24.09,24.08,24.08,957600.0,20.3584,20.3584,20.35,20.35,957600.0
2012-08-29 12:20:00,24.08,24.09,24.08,24.09,655200.0,20.35,20.3584,20.35,20.3584,655200.0
2012-08-29 12:25:00,24.09,24.11,24.09,24.1,898800.0,20.3584,20.3753,20.3584,20.3669,898800.0
2012-08-29 12:30:00,24.11,24.11,24.08,24.09,854000.0,20.3753,20.3753,20.35,20.3584,854000.0
2012-08-29 12:35:00,24.09,24.11,24.09,24.11,1005200.0,20.3584,20.3753,20.3584,20.3753,1005200.0
2012-08-29 12:40:00,24.11,24.12,24.11,24.11,1008000.0,20.3753,20.3838,20.3753,20.3753,1008000.0
2012-08-29 12:45:00,24.11,24.12,24.11,24.11,1187200.0,20.3753,20.3838,20.3753,20.3753,1187200.0
2012-08-29 12:50:00,24.11,24.12,24.11,24.11,784000.0,20.3753,20.3838,20.3753,20.3753,784000.0
2012-08-29 12:55:00,24.11,24.11,24.1,24.1,924000.0,20.3753,20.3753,20.3669,20.3669,924000.0
2012-08-29 13:00:00,24.1,24.11,24.1,24.11,786800.0,20.3669,20.3753,20.3669,20.3753,786800.0
2012-08-29 13:05:00,24.11,24.11,24.09,24.09,1170400.0,20.3753,20.3753,20.3584,20.3584,1170400.0
2012-08-29 13:10:00,24.09,24.11,24.08,24.1,1635200.0,20.3584,20.3753,20.35,20.3669,1635200.0
2012-08-29 13:15:00,24.11,24.11,24.1,24.1,705600.0,20.3753,20.3753,20.3669,20.3669,705600.0
2012-08-29 13:20:00,24.11,24.12,24.1,24.12,1388800.0,20.3753,20.3838,20.3669,20.3838,1388800.0
2012-08-29 13:25:00,24.12,24.12,24.1,24.1,775600.0,20.3838,20.3838,20.3669,20.3669,775600.0
2012-08-29 13:30:00,24.1,24.1,24.08,24.09,1383200.0,20.3669,20.3669,20.35,20.3584,1383200.0
2012-08-29 13:35:00,24.09,24.1,24.08,24.1,1136800.0,20.3584,20.3669,20.35,20.3669,1136800.0
2012-08-29 13:40:00,24.1,24.11,24.09,24.09,1632400.0,20.3669,20.3753,20.3584,20.3584,1632400.0
2012-08-29 13:45:00,24.09,24.1,24.09,24.09,1066800.0,20.3584,20.3669,20.3584,20.3584,1066800.0
2012-08-29 13:50:00,24.09,24.1,24.08,24.09,1416800.0,20.3584,20.3669,20.35,20.3584,1416800.0
2012-08-29 13:55:00,24.08,24.09,24.08,24.09,940800.0,20.35,20.3584,20.35,20.3584,940800.0
2012-08-29 14:00:00,24.09,24.1,24.07,24.07,2522800.0,20.3584,20.3669,20.3415,20.3415,2522800.0
2012-08-29 14:05:00,24.07,24.08,24.06,24.07,1671600.0,20.3415,20.35,20.3331,20.3415,1671600.0
2012-08-29 14:10:00,24.07,24.08,24.06,24.07,1349600.0,20.3415,20.35,20.3331,20.3415,1349600.0
2012-08-29 14:15:00,24.06,24.09,24.06,24.08,1509200.0,20.3331,20.3584,20.3331,20.35,1509200.0
2012-08-29 14:20:00,24.08,24.08,24.06,24.07,1408400.0,20.35,20.35,20.3331,20.3415,1408400.0
2012-08-29 14:25:00,24.07,24.09,24.07,24.08,842800.0,20.3415,20.3584,20.3415,20.35,842800.0
2012-08-29 14:30:00,24.08,24.08,24.07,24.08,632800.0,20.35,20.35,20.3415,20.35,632800.0
2012-08-29 14:35:00,24.08,24.08,24.07,24.07,453600.0,20.35,20.35,20.3415,20.3415,453600.0
2012-08-29 14:40:00,24.08,24.09,24.07,24.08,610400.0,20.35,20.3584,20.3415,20.35,610400.0
2012-08-29 14:45:00,24.08,24.08,24.05,24.06,1122800.0,20.35,20.35,20.3246,20.3331,1122800.0
2012-08-29 14:50:00,24.06,24.06,24.04,24.05,2441600.0,20.3331,20.3331,20.3162,20.3246,2441600.0
2012-08-29 14:55:00,24.05,24.07,24.05,24.06,887600.0,20.3246,20.3415,20.3246,20.3331,887600.0
2012-08-29 15:00:00,24.06,24.08,24.06,24.06,963200.0,20.3331,20.35,20.3331,20.3331,963200.0
2012-08-29 15:05:00,24.06,24.07,24.05,24.06,784000.0,20.3331,20.3415,20.3246,20.3331,784000.0
2012-08-29 15:10:00,24.06,24.06,24.05,24.06,1251600.0,20.3331,20.3331,20.3246,20.3331,1251600.0
2012-08-29 15:15:00,24.06,24.07,24.06,24.06,1022000.0,20.3331,20.3415,20.3331,20.3331,1022000.0
2012-08-29 15:20:00,24.06,24.07,24.06,24.06,672000.0,20.3331,20.3415,20.3331,20.3331,672000.0
2012-08-29 15:25:00,24.06,24.06,24.05,24.06,1612800.0,20.3331,20.3331,20.3246,20.3331,1612800.0
2012-08-29 15:30:00,24.06,24.06,24.04,24.04,2469600.0,20.3331,20.3331,20.3162,20.3162,2469600.0
2012-08-29 15:35:00,24.04,24.05,24.03,24.04,2842000.0,20.3162,20.3246,20.3077,20.3162,2842000.0
2012-08-29 15:40:00,24.04,24.05,24.03,24.04,2368800.0,20.3162,20.3246,20.3077,20.3162,2368800.0
2012-08-29 15:45:00,24.04,24.04,24.02,24.03,3018400.0,20.3162,20.3162,20.2993,20.3077,3018400.0
2012-08-29 15:50:00,24.03,24.06,24.02,24.05,4894400.0,20.3077,20.3331,20.2993,20.3246,4894400.0
2012-08-29 15:55:00,24.05,24.06,24.05,24.05,5989200.0,20.3246,20.3331,20.3246,20.3246,5989200.0
2012-08-30 09:30:00,23.95,23.98,23.91,23.92,14134400.0,20.2401,20.2655,20.2063,20.2148,14134400.0
2012-08-30 09:35:00,23.92,23.92,23.87,23.91,13193600.0,20.2148,20.2148,20.1725,20.2063,13193600.0
2012-08-30 09:40:00,23.91,23.94,23.9,23.93,8195600.0,20.2063,20.2317,20.1979,20.2232,8195600.0
2012-08-30 09:45:00,23.93,23.96,23.93,23.94,5216400.0,20.2232,20.2486,20.2232,20.2317,5216400.0
2012-08-30 09:50:00,23.94,23.97,23.93,23.94,5306000.0,20.2317,20.257,20.2232,20.2317,5306000.0
2012-08-30 09:55:00,23.95,23.95,23.9,23.9,4709600.0,20.2401,20.2401,20.1979,20.1979,4709600.0
2012-08-30 10:00:00,23.9,23.92,23.87,23.91,5353600.0,20.1979,20.2148,20.1725,20.2063,5353600.0
2012-08-30 10:05:00,23.91,23.92,23.86,23.89,3886400.0,20.2063,20.2148,20.1641,20.1894,3886400.0
2012-08-30 10:10:00,23.89,23.89,23.87,23.89,3990000.0,20.1894,20.1894,20.1725,20.1894,3990000.0
2012-08-30 10:15:00,23.89,23.89,23.87,23.88,2133600.0,20.1894,20.1894,20.1725,20.181,2133600.0
2012-08-30 10:20:00,23.87,23.88,23.83,23.83,10094000.0,20.1725,20.181,20.1387,20.1387,10094000.0
2012-08-30 10:25:00,23.83,23.83,23.8,23.83,8072400.0,20.1387,20.1387,20.1134,20.1387,8072400.0
2012-08-30 10:30:00,23.83,23.83,23.79,23.8,5348000.0,20.1387,20.1387,20.1049,20.1134,5348000.0
2012-08-30 10:35:00,23.81,23.86,23.8,23.84,5902400.0,20.1218,20.1641,20.1134,20.1472,5902400.0
2012-08-30 10:40:00,23.84,23.86,23.83,23.86,4631200.0,20.1472,20.1641,20.1387,20.1641,4631200.0
2012-08-30 10:45:00,23.86,23.87,23.85,23.86,2223200.0,20.1641,20.1725,20.1556,20.1641,2223200.0
2012-08-30 10:50:00,23.85,23.86,23.8,23.8,4169200.0,20.1556,20.1641,20.1134,20.1134,4169200.0
2012-08-30 10:55:00,23.8,23.84,23.8,23.84,3099600.0,20.1134,20.1472,20.1134,20.1472,3099600.0
2012-08-30 11:00:00,23.83,23.84,23.82,23.83,2718800.0,20.1387,20.1472,20.1303,20.1387,2718800.0
2012-08-30 11:05:00,23.83,23.87,23.83,23.85,2573200.0,20.1387,20.1725,20.1387,20.1556,2573200.0
2012-08-30 11:10:00,23.85,23.86,23.84,23.85,1500800.0,20.1556,20.1641,20.1472,20.1556,1500800.0
2012-08-30 11:15:00,23.85,23.87,23.85,23.87,2430400.0,20.1556,20.1725,20.1556,20.1725,2430400.0
2012-08-30 11:20:00,23.87,23.88,23.85,23.88,1747200.0,20.1725,20.181,20.1556,20.181,1747200.0
2012-08-30 11:25:00,23.88,23.91,23.87,23.91,4051600.0,20.181,20.2063,20.1725,20.2063,4051600.0
2012-08-30 11:30:00,23.9,23.91,23.88,23.88,3164000.0,20.1979,20.2063,20.181,20.181,3164000.0
2012-08-30 11:35:00,23.88,23.89,23.88,23.89,1064000.0,20.181,20.1894,20.181,20.1894,1064000.0
2012-08-30 11:40:00,23.89,23.9,23.88,23.9,1282400.0,20.1894,20.1979,20.181,20.1979,1282400.0
2012-08-30 11:45:00,23.9,23.91,23.89,23.9,2035600.0,20.1979,20.2063,20.1894,20.1979,2035600.0
2012-08-30 11:50:00,23.9,23.9,23.87,23.88,1470000.0,20.1979,20.1979,20.1725,20.181,1470000.0
2012-08-30 11:55:00,23.88,23.88,23.85,23.85,1223600.0,20.181,20.181,20.1556,20.1556,1223600.0
2012-08-30 12:00:00,23.86,23.86,23.84,23.85,1509200.0,20.1641,20.1641,20.1472,20.1556,1509200.0
2012-08-30 12:05:00,23.86,23.86,23.84,23.85,1089200.0,20.1641,20.1641,20.1472,20.1556,1089200.0
2012-08-30 12:10:00,23.85,23.88,23.83,23.87,1937600.0,20.1556,20.181,20.1387,20.1725,1937600.0
2012-08-30 12:15:00,23.88,23.88,23.85,23.85,806400.0,20.181,20.181,20.1556,20.1556,806400.0
2012-08-30 12:20:00,23.85,23.86,23.83,23.83,1069600.0,20.1556,20.1641,20.1387,20.1387,1069600.0
2012-08-30 12:25:00,23.83,23.84,23.82,23.83,1590400.0,20.1387,20.1472,20.1303,20.1387,1590400.0
2012-08-30 12:30:00,23.83,23.86,23.83,23.86,1307600.0,20.1387,20.1641,20.1387,20.1641,1307600.0
2012-08-30 12:35:00,23.85,23.85,23.83,23.84,1069600.0,20.1556,20.1556,20.1387,20.1472,1069600.0
2012-08-30 12:40:00,23.84,23.84,23.81,23.82,1629600.0,20.1472,20.1472,20.1218,20.1303,1629600.0
2012-08-30 12:45:00,23.82,23.84,23.81,23.83,2262400.0,20.1303,20.1472,20.1218,20.1387,2262400.0
2012-08-30 12:50:00,23.83,23.83,23.81,23.82,1279600.0,20.1387,20.1387,20.1218,20.1303,1279600.0
2012-08-30 12:55:00,23.81,23.82,23.79,23.8,2578800.0,20.1218,20.1303,20.1049,20.1134,2578800.0
2012-08-30 13:00:00,23.8,23.8,23.77,23.79,3284400.0,20.1134,20.1134,20.088,20.1049,3284400.0
2012-08-30 13:05:00,23.79,23.79,23.75,23.76,3203200.0,20.1049,20.1049,20.0711,20.0796,3203200.0
2012-08-30 13:10:00,23.76,23.76,23.73,23.73,5210800.0,20.0796,20.0796,20.0542,20.0542,5210800.0
2012-08-30 13:15:00,23.73,23.77,23.73,23.74,4026400.0,20.0542,20.088,20.0542,20.0626,4026400.0
2012-08-30 13:20:00,23.74,23.75,23.69,23.69,4438000.0,20.0626,20.0711,20.0204,20.0204,4438000.0
2012-08-30 13:25:00,23.69,23.74,23.69,23.73,4043200.0,20.0204,20.0626,20.0204,20.0542,4043200.0
2012-08-30 13:30:00,23.73,23.74,23.71,23.72,2578800.0,20.0542,20.0626,20.0373,20.0457,2578800.0
2012-08-30 13:35:00,23.72,23.72,23.7,23.71,2326800.0,20.0457,20.0457,20.0288,20.0373,2326800.0
2012-08-30 13:40:00,23.71,23.75,23.71,23.75,2976400.0,20.0373,20.0711,20.0373,20.0711,2976400.0
2012-08-30 13:45:00,23.75,23.76,23.74,23.76,1881600.0,20.0711,20.0796,20.0626,20.0796,1881600.0
2012-08-30 13:50:00,23.76,23.78,23.74,23.76,3124800.0,20.0796,20.0965,20.0626,20.0796,3124800.0
2012-08-30 13:55:00,23.76,23.77,23.75,23.76,1302000.0,20.0796,20.088,20.0711,20.0796,1302000.0
2012-08-30 14:00:00,23.77,23.77,23.75,23.76,1178800.0,20.088,20.088,20.0711,20.0796,1178800.0
2012-08-30 14:05:00,23.76,23.8,23.75,23.79,3035200.0,20.0796,20.1134,20.0711,20.1049,3035200.0
2012-08-30 14:10:00,23.79,23.81,23.78,23.78,2030000.0,20.1049,20.1218,20.0965,20.0965,2030000.0
2012-08-30 14:15:00,23.79,23.8,23.78,23.78,1954400.0,20.1049,20.1134,20.0965,20.0965,1954400.0
2012-08-30 14:20:00,23.78,23.79,23.77,23.77,1288000.0,20.0965,20.1049,20.088,20.088,1288000.0
2012-08-30 14:25:00,23.78,23.78,23.76,23.76,1512000.0,20.0965,20.0965,20.0796,20.0796,1512000.0
2012-08-30 14:30:00,23.76,23.77,23.74,23.75,2640400.0,20.0796,20.088,20.0626,20.0711,2640400.0
2012-08-30 14:35:00,23.75,23.75,23.73,23.75,1839600.0,20.0711,20.0711,20.0542,20.0711,1839600.0
2012-08-30 14:40:00,23.75,23.76,23.74,23.74,786800.0,20.0711,20.0796,20.0626,20.0626,786800.0
2012-08-30 14:45:00,23.75,23.78,23.74,23.78,1204000.0,20.0711,20.0965,20.0626,20.0965,1204000.0
2012-08-30 14:50:00,23.78,23.79,23.77,23.78,2357600.0,20.0965,20.1049,20.088,20.0965,2357600.0
2012-08-30 14:55:00,23.78,23.81,23.78,23.8,2296000.0,20.0965,20.1218,20.0965,20.1134,2296000.0
2012-08-30 15:00:00,23.8,23.83,23.8,23.83,3710000.0,20.1134,20.1387,20.1134,20.1387,3710000.0
2012-08-30 15:05:00,23.83,23.83,23.8,23.8,2833600.0,20.1387,20.1387,20.1134,20.1134,2833600.0
2012-08-30 15:10:00,23.8,23.81,23.78,23.8,2091600.0,20.1134,20.1218,20.0965,20.1134,2091600.0
2012-08-30 15:15:00,23.8,23.8,23.77,23.78,2746800.0,20.1134,20.1134,20.088,20.0965,2746800.0
2012-08-30 15:20:00,23.78,23.78,23.75,23.75,2746800.0,20.0965,20.0965,20.0711,20.0711,2746800.0
2012-08-30 15:25:00,23.75,23.77,23.74,23.76,2494800.0,20.0711,20.088,20.0626,20.0796,2494800.0
2012-08-30 15:30:00,23.76,23.8,23.76,23.79,3203200.0,20.0796,20.1134,20.0796,20.1049,3203200.0
2012-08-30 15:35:00,23.79,23.8,23.77,23.77,2069200.0,20.1049,20.1134,20.088,20.088,2069200.0
2012-08-30 15:40:00,23.78,23.79,23.75,23.75,2718800.0,20.0965,20.1049,20.0711,20.0711,2718800.0
2012-08-30 15:45:00,23.75,23.75,23.71,23.72,5448800.0,20.0711,20.0711,20.0373,20.0457,5448800.0
2012-08-30 15:50:00,23.73,23.73,23.67,23.7,7677600.0,20.0542,20.0542,20.0035,20.0288,7677600.0
2012-08-30 15:55:00,23.7,23.72,23.69,23.71,8948800.0,20.0288,20.0457,20.0204,20.0373,8948800.0
2012-08-31 09:30:00,23.82,23.86,23.79,23.8,12426400.0,20.1303,20.1641,20.1049,20.1134,12426400.0
2012-08-31 09:35:00,23.8,23.81,23.77,23.79,6843200.0,20.1134,20.1218,20.088,20.1049,6843200.0
2012-08-31 09:40:00,23.79,23.8,23.73,23.76,7000000.0,20.1049,20.1134,20.0542,20.0796,7000000.0
2012-08-31 09:45:00,23.75,23.78,23.75,23.76,4188800.0,20.0711,20.0965,20.0711,20.0796,4188800.0
2012-08-31 09:50:00,23.76,23.77,23.72,23.73,4233600.0,20.0796,20.088,20.0457,20.0542,4233600.0
2012-08-31 09:55:00,23.73,23.75,23.72,23.74,2716000.0,20.0542,20.0711,20.0457,20.0626,2716000.0
2012-08-31 10:00:00,23.74,23.75,23.67,23.68,8640800.0,20.0626,20.0711,20.0035,20.0119,8640800.0
2012-08-31 10:05:00,23.69,23.69,23.47,23.52,20585600.0,20.0204,20.0204,19.8345,19.8767,20585600.0
2012-08-31 10:10:00,23.52,23.62,23.5,23.62,12258400.0,19.8767,19.9612,19.8598,19.9612,12258400.0
2012-08-31 10:15:00,23.61,23.7,23.59,23.69,11046000.0,19.9528,20.0288,19.9359,20.0204,11046000.0
2012-08-31 10:20:00,23.69,23.71,23.67,23.67,7812000.0,20.0204,20.0373,20.0035,20.0035,7812000.0
2012-08-31 10:25:00,23.67,23.69,23.61,23.63,5546800.0,20.0035,20.0204,19.9528,19.9697,5546800.0
2012-08-31 10:30:00,23.63,23.64,23.6,23.63,5451600.0,19.9697,19.9781,19.9443,19.9697,5451600.0
2012-08-31 10:35:00,23.64,23.7,23.61,23.69,5563600.0,19.9781,20.0288,19.9528,20.0204,5563600.0
2012-08-31 10:40:00,23.68,23.76,23.68,23.73,8397200.0,20.0119,20.0796,20.0119,20.0542,8397200.0
2012-08-31 10:45:00,23.73,23.75,23.71,23.71,3651200.0,20.0542,20.0711,20.0373,20.0373,3651200.0
2012-08-31 10:50:00,23.71,23.73,23.69,23.73,4183200.0,20.0373,20.0542,20.0204,20.0542,4183200.0
2012-08-31 10:55:00,23.73,23.81,23.73,23.81,7686000.0,20.0542,20.1218,20.0542,20.1218,7686000.0
2012-08-31 11:00:00,23.81,23.88,23.79,23.87,9536800.0,20.1218,20.181,20.1049,20.1725,9536800.0
2012-08-31 11:05:00,23.87,23.87,23.8,23.8,8246000.0,20.1725,20.1725,20.1134,20.1134,8246000.0
2012-08-31 11:10:00,23.8,23.84,23.8,23.83,3290000.0,20.1134,20.1472,20.1134,20.1387,3290000.0
2012-08-31 11:15:00,23.84,23.84,23.8,23.82,2682400.0,20.1472,20.1472,20.1134,20.1303,2682400.0
2012-08-31 11:20:00,23.82,23.83,23.81,23.82,2360400.0,20.1303,20.1387,20.1218,20.1303,2360400.0
2012-08-31 11:25:00,23.83,23.84,23.81,23.81,3197600.0,20.1387,20.1472,20.1218,20.1218,3197600.0
2012-08-31 11:30:00,23.82,23.82,23.81,23.82,2654400.0,20.1303,20.1303,20.1218,20.1303,2654400.0
2012-08-31 11:35:00,23.82,23.82,23.81,23.82,1881600.0,20.1303,20.1303,20.1218,20.1303,1881600.0
2012-08-31 11:40:00,23.82,23.82,23.81,23.81,2861600.0,20.1303,20.1303,20.1218,20.1218,2861600.0
2012-08-31 11:45:00,23.81,23.81,23.76,23.77,5955600.0,20.1218,20.1218,20.0796,20.088,5955600.0
2012-08-31 11:50:00,23.76,23.78,23.76,23.77,1859200.0,20.0796,20.0965,20.0796,20.088,1859200.0
2012-08-31 11:55:00,23.77,23.77,23.71,23.73,4617200.0,20.088,20.088,20.0373,20.0542,4617200.0
2012-08-31 12:00:00,23.72,23.75,23.72,23.74,1918000.0,20.0457,20.0711,20.0457,20.0626,1918000.0
2012-08-31 12:05:00,23.74,23.75,23.71,23.71,2472400.0,20.0626,20.0711,20.0373,20.0373,2472400.0
2012-08-31 12:10:00,23.71,23.71,23.66,23.69,5885600.0,20.0373,20.0373,19.995,20.0204,5885600.0
2012-08-31 12:15:00,23.69,23.71,23.68,23.7,2486400.0,20.0204,20.0373,20.0119,20.0288,2486400.0
2012-08-31 12:20:00,23.7,23.75,23.69,23.73,3234000.0,20.0288,20.0711,20.0204,20.0542,3234000.0
2012-08-31 12:25:00,23.73,23.75,23.72,23.72,1377600.0,20.0542,20.0711,20.0457,20.0457,1377600.0
2012-08-31 12:30:00,23.72,23.76,23.7,23.75,2368800.0,20.0457,20.0796,20.0288,20.0711,2368800.0
2012-08-31 12:35:00,23.75,23.75,23.72,23.74,2181200.0,20.0711,20.0711,20.0457,20.0626,2181200.0
2012-08-31 12:40:00,23.74,23.75,23.72,23.74,1587600.0,20.0626,20.0711,20.0457,20.0626,1587600.0
2012-08-31 12:45:00,23.73,23.74,23.72,23.73,901600.0,20.0542,20.0626,20.0457,20.0542,901600.0
2012-08-31 12:50:00,23.73,23.74,23.72,23.73,1220800.0,20.0542,20.0626,20.0457,20.0542,1220800.0
2012-08-31 12:55:00,23.73,23.75,23.73,23.73,1551200.0,20.0542,20.0711,20.0542,20.0542,1551200.0
2012-08-31 13:00:00,23.72,23.74,23.71,23.72,1484000.0,20.0457,20.0626,20.0373,20.0457,1484000.0
2012-08-31 13:05:00,23.72,23.74,23.71,23.72,1363600.0,20.0457,20.0626,20.0373,20.0457,1363600.0
2012-08-31 13:10:00,23.71,23.71,23.66,23.68,2948400.0,20.0373,20.0373,19.995,20.0119,2948400.0
2012-08-31 13:15:00,23.68,23.69,23.66,23.67,1531600.0,20.0119,20.0204,19.995,20.0035,1531600.0
2012-08-31 13:20:00,23.67,23.68,23.65,23.66,2298800.0,20.0035,20.0119,19.9866,19.995,2298800.0
2012-08-31 13:25:00,23.66,23.66,23.63,23.64,2122400.0,19.995,19.995,19.9697,19.9781,2122400.0
2012-08-31 13:30:00,23.64,23.65,23.63,23.65,1719200.0,19.9781,19.9866,19.9697,19.9866,1719200.0
2012-08-31 13:35:00,23.65,23.68,23.65,23.67,2004800.0,19.9866,20.0119,19.9866,20.0035,2004800.0
2012-08-31 13:40:00,23.67,23.69,23.67,23.68,1576400.0,20.0035,20.0204,20.0035,20.0119,1576400.0
2012-08-31 13:45:00,23.68,23.69,23.66,23.67,1534400.0,20.0119,20.0204,19.995,20.0035,1534400.0
2012-08-31 13:50:00,23.67,23.7,23.66,23.69,2248400.0,20.0035,20.0288,19.995,20.0204,2248400.0
2012-08-31 13:55:00,23.69,23.69,23.66,23.67,1425200.0,20.0204,20.0204,19.995,20.0035,1425200.0
2012-08-31 14:00:00,23.67,23.69,23.67,23.68,1086400.0,20.0035,20.0204,20.0035,20.0119,1086400.0
2012-08-31 14:05:00,23.68,23.69,23.67,23.67,1044400.0,20.0119,20.0204,20.0035,20.0035,1044400.0
2012-08-31 14:10:00,23.67,23.68,23.66,23.66,960400.0,20.0035,20.0119,19.995,19.995,960400.0
2012-08-31 14:15:00,23.66,23.7,23.65,23.7,2780400.0,19.995,20.0288,19.9866,20.0288,2780400.0
2012-08-31 14:20:00,23.7,23.71,23.68,23.71,1766800.0,20.0288,20.0373,20.0119,20.0373,1766800.0
2012-08-31 14:25:00,23.71,23.75,23.71,23.74,3897600.0,20.0373,20.0711,20.0373,20.0626,3897600.0
2012-08-31 14:30:00,23.74,23.75,23.72,23.72,2405200.0,20.0626,20.0711,20.0457,20.0457,2405200.0
2012-08-31 14:35:00,23.73,23.73,23.71,23.72,2091600.0,20.0542,20.0542,20.0373,20.0457,2091600.0
2012-08-31 14:40:00,23.72,23.73,23.71,23.72,1052800.0,20.0457,20.0542,20.0373,20.0457,1052800.0
2012-08-31 14:45:00,23.72,23.74,23.72,23.73,1531600.0,20.0457,20.0626,20.0457,20.0542,1531600.0
2012-08-31 14:50:00,23.74,23.74,23.72,23.72,1444800.0,20.0626,20.0626,20.0457,20.0457,1444800.0
2012-08-31 14:55:00,23.72,23.73,23.72,23.72,1341200.0,20.0457,20.0542,20.0457,20.0457,1341200.0
2012-08-31 15:00:00,23.73,23.73,23.68,23.69,2674000.0,20.0542,20.0542,20.0119,20.0204,2674000.0
2012-08-31 15:05:00,23.69,23.71,23.68,23.68,2158800.0,20.0204,20.0373,20.0119,20.0119,2158800.0
2012-08-31 15:10:00,23.69,23.7,23.68,23.69,1590400.0,20.0204,20.0288,20.0119,20.0204,1590400.0
2012-08-31 15:15:00,23.69,23.71,23.68,23.7,2091600.0,20.0204,20.0373,20.0119,20.0288,2091600.0
2012-08-31 15:20:00,23.7,23.72,23.7,23.72,2567600.0,20.0288,20.0457,20.0288,20.0457,2567600.0
2012-08-31 15:25:00,23.72,23.73,23.71,23.73,2100000.0,20.0457,20.0542,20.0373,20.0542,2100000.0
2012-08-31 15:30:00,23.73,23.73,23.7,23.71,2746800.0,20.0542,20.0542,20.0288,20.0373,2746800.0
2012-08-31 15:35:00,23.71,23.72,23.7,23.71,2273600.0,20.0373,20.0457,20.0288,20.0373,2273600.0
2012-08-31 15:40:00,23.71,23.72,23.7,23.7,2578800.0,20.0373,20.0457,20.0288,20.0288,2578800.0
2012-08-31 15:45:00,23.7,23.72,23.69,23.72,4782400.0,20.0288,20.0457,20.0204,20.0457,4782400.0
2012-08-31 15:50:00,23.72,23.78,23.72,23.76,8349600.0,20.0457,20.0965,20.0457,20.0796,8349600.0
2012-08-31 15:55:00,23.76,23.76,23.74,23.76,11012400.0,20.0796,20.0796,20.0626,20.0796,11012400.0
2012-09-04 09:30:00,23.78,23.91,23.77,23.9,16044000.0,20.0965,20.2063,20.088,20.1979,16044000.0
2012-09-04 09:35:00,23.9,23.92,23.86,23.87,10754800.0,20.1979,20.2148,20.1641,20.1725,10754800.0
2012-09-04 09:40:00,23.86,23.88,23.83,23.84,7660800.0,20.1641,20.181,20.1387,20.1472,7660800.0
2012-09-04 09:45:00,23.84,23.89,23.83,23.88,5373200.0,20.1472,20.1894,20.1387,20.181,5373200.0
2012-09-04 09:50:00,23.88,23.9,23.86,23.89,3553200.0,20.181,20.1979,20.1641,20.1894,3553200.0
2012-09-04 09:55:00,23.9,23.96,23.89,23.95,9144800.0,20.1979,20.2486,20.1894,20.2401,9144800.0
2012-09-04 10:00:00,23.95,23.99,23.93,23.96,9007600.0,20.2401,20.2739,20.2232,20.2486,9007600.0
2012-09-04 10:05:00,23.97,23.98,23.92,23.92,7705600.0,20.257,20.2655,20.2148,20.2148,7705600.0
2012-09-04 10:10:00,23.92,23.93,23.9,23.93,5504800.0,20.2148,20.2232,20.1979,20.2232,5504800.0
2012-09-04 10:15:00,23.93,23.96,23.91,23.94,5770800.0,20.2232,20.2486,20.2063,20.2317,5770800.0
2012-09-04 10:20:00,23.94,23.94,23.88,23.9,4116000.0,20.2317,20.2317,20.181,20.1979,4116000.0
2012-09-04 10:25:00,23.9,23.92,23.89,23.89,2352000.0,20.1979,20.2148,20.1894,20.1894,2352000.0
2012-09-04 10:30:00,23.89,23.9,23.85,23.88,5818400.0,20.1894,20.1979,20.1556,20.181,5818400.0
2012-09-04 10:35:00,23.88,23.89,23.85,23.89,5275200.0,20.181,20.1894,20.1556,20.1894,5275200.0
2012-09-04 10:40:00,23.89,23.89,23.83,23.84,3673600.0,20.1894,20.1894,20.1387,20.1472,3673600.0
2012-09-04 10:45:00,23.85,23.87,23.81,23.81,4382000.0,20.1556,20.1725,20.1218,20.1218,4382000.0
2012-09-04 10:50:00,23.81,23.82,23.8,23.82,4407200.0,20.1218,20.1303,20.1134,20.1303,4407200.0
2012-09-04 10:55:00,23.82,23.82,23.73,23.74,9615200.0,20.1303,20.1303,20.0542,20.0626,9615200.0
2012-09-04 11:00:00,23.74,23.8,23.74,23.8,6745200.0,20.0626,20.1134,20.0626,20.1134,6745200.0
2012-09-04 11:05:00,23.8,23.8,23.77,23.77,2755200.0,20.1134,20.1134,20.088,20.088,2755200.0
2012-09-04 11:10:00,23.77,23.82,23.75,23.81,2962400.0,20.088,20.1303,20.0711,20.1218,2962400.0
2012-09-04 11:15:00,23.81,23.85,23.79,23.84,3967600.0,20.1218,20.1556,20.1049,20.1472,3967600.0
2012-09-04 11:20:00,23.84,23.85,23.82,23.84,2909200.0,20.1472,20.1556,20.1303,20.1472,2909200.0
2012-09-04 11:25:00,23.84,23.85,23.83,23.84,1517600.0,20.1472,20.1556,20.1387,20.1472,1517600.0
2012-09-04 11:30:00,23.84,23.85,23.82,23.82,2402400.0,20.1472,20.1556,20.1303,20.1303,2402400.0
2012-09-04 11:35:00,23.82,23.83,23.8,23.83,2262400.0,20.1303,20.1387,20.1134,20.1387,2262400.0
2012-09-04 11:40:00,23.83,23.85,23.82,23.83,2861600.0,20.1387,20.1556,20.1303,20.1387,2861600.0
2012-09-04 11:45:00,23.83,23.85,23.82,23.85,1478400.0,20.1387,20.1556,20.1303,20.1556,1478400.0
2012-09-04 11:50:00,23.85,23.88,23.84,23.88,4412800.0,20.1556,20.181,20.1472,20.181,4412800.0
2012-09-04 11:55:00,23.88,23.89,23.86,23.86,2800000.0,20.181,20.1894,20.1641,20.1641,2800000.0
2012-09-04 12:00:00,23.87,23.87,23.82,23.86,3998400.0,20.1725,20.1725,20.1303,20.1641,3998400.0
2012-09-04 12:05:00,23.86,23.89,23.84,23.86,6784400.0,20.1641,20.1894,20.1472,20.1641,6784400.0
2012-09-04 12:10:00,23.86,23.86,23.83,23.85,1954400.0,20.1641,20.1641,20.1387,20.1556,1954400.0
2012-09-04 12:15:00,23.85,23.87,23.84,23.85,1621200.0,20.1556,20.1725,20.1472,20.1556,1621200.0
2012-09-04 12:20:00,23.85,23.89,23.84,23.88,2433200.0,20.1556,20.1894,20.1472,20.181,2433200.0
2012-09-04 12:25:00,23.89,23.9,23.86,23.87,2940000.0,20.1894,20.1979,20.1641,20.1725,2940000.0
2012-09-04 12:30:00,23.87,23.88,23.86,23.87,1570800.0,20.1725,20.181,20.1641,20.1725,1570800.0
2012-09-04 12:35:00,23.87,23.89,23.85,23.89,2433200.0,20.1725,20.1894,20.1556,20.1894,2433200.0
2012-09-04 12:40:00,23.89,23.92,23.89,23.91,4102000.0,20.1894,20.2148,20.1894,20.2063,4102000.0
2012-09-04 12:45:00,23.91,23.91,23.89,23.89,2119600.0,20.2063,20.2063,20.1894,20.1894,2119600.0
2012-09-04 12:50:00,23.89,23.91,23.89,23.91,1428000.0,20.1894,20.2063,20.1894,20.2063,1428000.0
2012-09-04 12:55:00,23.91,23.93,23.89,23.92,2875600.0,20.2063,20.2232,20.1894,20.2148,2875600.0
2012-09-04 13:00:00,23.92,23.97,23.92,23.95,5835200.0,20.2148,20.257,20.2148,20.2401,5835200.0
2012-09-04 13:05:00,23.96,23.96,23.92,23.96,2511600.0,20.2486,20.2486,20.2148,20.2486,2511600.0
2012-09-04 13:10:00,23.96,23.96,23.93,23.95,1736000.0,20.2486,20.2486,20.2232,20.2401,1736000.0
2012-09-04 13:15:00,23.95,23.96,23.93,23.95,2475200.0,20.2401,20.2486,20.2232,20.2401,2475200.0
2012-09-04 13:20:00,23.95,23.96,23.94,23.96,1330000.0,20.2401,20.2486,20.2317,20.2486,1330000.0
2012-09-04 13:25:00,23.96,23.96,23.93,23.94,2811200.0,20.2486,20.2486,20.2232,20.2317,2811200.0
2012-09-04 13:30:00,23.94,23.95,23.93,23.93,1716400.0,20.2317,20.2401,20.2232,20.2232,1716400.0
2012-09-04 13:35:00,23.93,23.94,23.93,23.94,1422400.0,20.2232,20.2317,20.2232,20.2317,1422400.0
2012-09-04 13:40:00,23.94,23.95,23.93,23.95,1635200.0,20.2317,20.2401,20.2232,20.2401,1635200.0
2012-09-04 13:45:00,23.94,23.95,23.93,23.93,1313200.0,20.2317,20.2401,20.2232,20.2232,1313200.0
2012-09-04 13:50:00,23.94,23.94,23.91,23.93,1985200.0,20.2317,20.2317,20.2063,20.2232,1985200.0
2012-09-04 13:55:00,23.93,23.94,23.92,23.94,1111600.0,20.2232,20.2317,20.2148,20.2317,1111600.0
2012-09-04 14:00:00,23.93,23.94,23.92,23.93,1528800.0,20.2232,20.2317,20.2148,20.2232,1528800.0
2012-09-04 14:05:00,23.93,23.95,23.92,23.95,2458400.0,20.2232,20.2401,20.2148,20.2401,2458400.0
2012-09-04 14:10:00,23.95,23.97,23.95,23.97,2612400.0,20.2401,20.257,20.2401,20.257,2612400.0
2012-09-04 14:15:00,23.97,24.01,23.97,24.0,5535600.0,20.257,20.2908,20.257,20.2824,5535600.0
2012-09-04 14:20:00,24.01,24.02,23.99,24.01,5373200.0,20.2908,20.2993,20.2739,20.2908,5373200.0
2012-09-04 14:25:00,24.02,24.03,24.01,24.03,4911200.0,20.2993,20.3077,20.2908,20.3077,4911200.0
2012-09-04 14:30:00,24.03,24.07,24.03,24.07,7092400.0,20.3077,20.3415,20.3077,20.3415,7092400.0
2012-09-04 14:35:00,24.07,24.09,24.06,24.08,8148000.0,20.3415,20.3584,20.3331,20.35,8148000.0
2012-09-04 14:40:00,24.08,24.1,24.06,24.07,4681600.0,20.35,20.3669,20.3331,20.3415,4681600.0
2012-09-04 14:45:00,24.07,24.09,24.06,24.09,3511200.0,20.3415,20.3584,20.3331,20.3584,3511200.0
2012-09-04 14:50:00,24.09,24.1,24.07,24.08,4037600.0,20.3584,20.3669,20.3415,20.35,4037600.0
2012-09-04 14:55:00,24.08,24.1,24.07,24.07,4578000.0,20.35,20.3669,20.3415,20.3415,4578000.0
2012-09-04 15:00:00,24.07,24.09,24.07,24.08,3200400.0,20.3415,20.3584,20.3415,20.35,3200400.0
2012-09-04 15:05:00,24.09,24.09,24.07,24.09,4303600.0,20.3584,20.3584,20.3415,20.3584,4303600.0
2012-09-04 15:10:00,24.09,24.09,24.07,24.07,2800000.0,20.3584,20.3584,20.3415,20.3415,2800000.0
2012-09-04 15:15:00,24.07,24.11,24.07,24.09,6078800.0,20.3415,20.3753,20.3415,20.3584,6078800.0
2012-09-04 15:20:00,24.08,24.1,24.08,24.1,4107600.0,20.35,20.3669,20.35,20.3669,4107600.0
2012-09-04 15:25:00,24.09,24.11,24.08,24.1,6591200.0,20.3584,20.3753,20.35,20.3669,6591200.0
2012-09-04 15:30:00,24.1,24.11,24.08,24.09,4729200.0,20.3669,20.3753,20.35,20.3584,4729200.0
2012-09-04 15:35:00,24.09,24.1,24.06,24.07,4869200.0,20.3584,20.3669,20.3331,20.3415,4869200.0
2012-09-04 15:40:00,24.07,24.09,24.05,24.06,5174400.0,20.3415,20.3584,20.3246,20.3331,5174400.0
2012-09-04 15:45:00,24.06,24.08,24.05,24.05,5717600.0,20.3331,20.35,20.3246,20.3246,5717600.0
2012-09-04 15:50:00,24.05,24.09,24.04,24.08,6535200.0,20.3246,20.3584,20.3162,20.35,6535200.0
2012-09-04 15:55:00,24.08,24.11,24.08,24.09,12037200.0,20.35,20.3753,20.35,20.3584,12037200.0
2012-09-05 09:30:00,24.13,24.16,24.04,24.06,22416800.0,20.3922,20.4176,20.3162,20.3331,22416800.0
2012-09-05 09:35:00,24.07,24.09,24.0,24.04,12227600.0,20.3415,20.3584,20.2824,20.3162,12227600.0
2012-09-05 09:40:00,24.03,24.04,23.97,24.03,11113200.0,20.3077,20.3162,20.257,20.3077,11113200.0
2012-09-05 09:45:00,24.03,24.08,24.02,24.06,8027600.0,20.3077,20.35,20.2993,20.3331,8027600.0
2012-09-05 09:50:00,24.06,24.07,24.01,24.05,5768000.0,20.3331,20.3415,20.2908,20.3246,5768000.0
2012-09-05 09:55:00,24.05,24.12,24.04,24.1,9979200.0,20.3246,20.3838,20.3162,20.3669,9979200.0
2012-09-05 10:00:00,24.11,24.12,24.07,24.07,7882000.0,20.3753,20.3838,20.3415,20.3415,7882000.0
2012-09-05 10:05:00,24.08,24.09,24.04,24.07,5451600.0,20.35,20.3584,20.3162,20.3415,5451600.0
2012-09-05 10:10:00,24.07,24.11,24.06,24.09,5863200.0,20.3415,20.3753,20.3331,20.3584,5863200.0
2012-09-05 10:15:00,24.09,24.1,24.06,24.07,3838800.0,20.3584,20.3669,20.3331,20.3415,3838800.0
2012-09-05 10:20:00,24.07,24.08,24.04,24.04,3827600.0,20.3415,20.35,20.3162,20.3162,3827600.0
2012-09-05 10:25:00,24.04,24.07,24.03,24.05,2716000.0,20.3162,20.3415,20.3077,20.3246,2716000.0
2012-09-05 10:30:00,24.05,24.07,24.01,24.04,4628400.0,20.3246,20.3415,20.2908,20.3162,4628400.0
2012-09-05 10:35:00,24.04,24.04,24.0,24.04,4524800.0,20.3162,20.3162,20.2824,20.3162,4524800.0
2012-09-05 10:40:00,24.04,24.06,24.03,24.05,3612000.0,20.3162,20.3331,20.3077,20.3246,3612000.0
2012-09-05 10:45:00,24.05,24.06,24.02,24.03,3690400.0,20.3246,20.3331,20.2993,20.3077,3690400.0
2012-09-05 10:50:00,24.03,24.03,24.0,24.01,3116400.0,20.3077,20.3077,20.2824,20.2908,3116400.0
2012-09-05 10:55:00,24.01,24.02,23.98,23.99,4872000.0,20.2908,20.2993,20.2655,20.2739,4872000.0
2012-09-05 11:00:00,23.99,24.0,23.96,23.99,5824000.0,20.2739,20.2824,20.2486,20.2739,5824000.0
2012-09-05 11:05:00,24.0,24.02,23.98,24.0,2788800.0,20.2824,20.2993,20.2655,20.2824,2788800.0
2012-09-05 11:10:00,24.0,24.03,24.0,24.03,2564800.0,20.2824,20.3077,20.2824,20.3077,2564800.0
2012-09-05 11:15:00,24.03,24.04,24.01,24.02,2497600.0,20.3077,20.3162,20.2908,20.2993,2497600.0
2012-09-05 11:20:00,24.03,24.03,24.01,24.02,2329600.0,20.3077,20.3077,20.2908,20.2993,2329600.0
2012-09-05 11:25:00,24.01,24.05,24.0,24.05,5107200.0,20.2908,20.3246,20.2824,20.3246,5107200.0
2012-09-05 11:30:00,24.05,24.06,24.04,24.04,2716000.0,20.3246,20.3331,20.3162,20.3162,2716000.0
2012-09-05 11:35:00,24.04,24.07,24.04,24.05,2584400.0,20.3162,20.3415,20.3162,20.3246,2584400.0
2012-09-05 11:40:00,24.06,24.07,24.05,24.06,1500800.0,20.3331,20.3415,20.3246,20.3331,1500800.0
2012-09-05 11:45:00,24.06,24.06,24.04,24.05,2094400.0,20.3331,20.3331,20.3162,20.3246,2094400.0
2012-09-05 11:50:00,24.05,24.06,24.04,24.04,705600.0,20.3246,20.3331,20.3162,20.3162,705600.0
2012-09-05 11:55:00,24.04,24.05,24.03,24.04,1579200.0,20.3162,20.3246,20.3077,20.3162,1579200.0
2012-09-05 12:00:00,24.04,24.06,24.03,24.06,893200.0,20.3162,20.3331,20.3077,20.3331,893200.0
2012-09-05 12:05:00,24.06,24.08,24.04,24.07,1929200.0,20.3331,20.35,20.3162,20.3415,1929200.0
2012-09-05 12:10:00,24.07,24.07,24.05,24.06,1176000.0,20.3415,20.3415,20.3246,20.3331,1176000.0
2012-09-05 12:15:00,24.06,24.06,24.05,24.05,1430800.0,20.3331,20.3331,20.3246,20.3246,1430800.0
2012-09-05 12:20:00,24.06,24.06,24.04,24.04,2102800.0,20.3331,20.3331,20.3162,20.3162,2102800.0
2012-09-05 12:25:00,24.05,24.06,24.04,24.06,1078000.0,20.3246,20.3331,20.3162,20.3331,1078000.0
2012-09-05 12:30:00,24.06,24.06,24.05,24.05,792400.0,20.3331,20.3331,20.3246,20.3246,792400.0
2012-09-05 12:35:00,24.05,24.05,24.03,24.03,1433600.0,20.3246,20.3246,20.3077,20.3077,1433600.0
2012-09-05 12:40:00,24.03,24.05,24.03,24.05,938000.0,20.3077,20.3246,20.3077,20.3246,938000.0
2012-09-05 12:45:00,24.05,24.06,24.05,24.06,1041600.0,20.3246,20.3331,20.3246,20.3331,1041600.0
2012-09-05 12:50:00,24.06,24.1,24.05,24.09,3278800.0,20.3331,20.3669,20.3246,20.3584,3278800.0
2012-09-05 12:55:00,24.09,24.14,24.09,24.11,8019200.0,20.3584,20.4007,20.3584,20.3753,8019200.0
2012-09-05 13:00:00,24.1,24.12,24.07,24.09,3063200.0,20.3669,20.3838,20.3415,20.3584,3063200.0
2012-09-05 13:05:00,24.09,24.09,24.07,24.09,1699600.0,20.3584,20.3584,20.3415,20.3584,1699600.0
2012-09-05 13:10:00,24.09,24.1,24.08,24.09,1593200.0,20.3584,20.3669,20.35,20.3584,1593200.0
2012-09-05 13:15:00,24.09,24.11,24.09,24.11,1761200.0,20.3584,20.3753,20.3584,20.3753,1761200.0
2012-09-05 13:20:00,24.11,24.11,24.1,24.11,1346800.0,20.3753,20.3753,20.3669,20.3753,1346800.0
2012-09-05 13:25:00,24.11,24.12,24.09,24.1,1946000.0,20.3753,20.3838,20.3584,20.3669,1946000.0
2012-09-05 13:30:00,24.1,24.1,24.05,24.06,2772000.0,20.3669,20.3669,20.3246,20.3331,2772000.0
2012-09-05 13:35:00,24.06,24.07,24.04,24.04,2086000.0,20.3331,20.3415,20.3162,20.3162,2086000.0
2012-09-05 13:40:00,24.04,24.05,24.01,24.03,4799200.0,20.3162,20.3246,20.2908,20.3077,4799200.0
2012-09-05 13:45:00,24.03,24.04,24.01,24.03,3253600.0,20.3077,20.3162,20.2908,20.3077,3253600.0
2012-09-05 13:50:00,24.03,24.04,24.01,24.01,2385600.0,20.3077,20.3162,20.2908,20.2908,2385600.0
2012-09-05 13:55:00,24.01,24.04,24.0,24.04,4340000.0,20.2908,20.3162,20.2824,20.3162,4340000.0
2012-09-05 14:00:00,24.04,24.04,24.01,24.03,1562400.0,20.3162,20.3162,20.2908,20.3077,1562400.0
2012-09-05 14:05:00,24.03,24.04,24.01,24.03,1808800.0,20.3077,20.3162,20.2908,20.3077,1808800.0
2012-09-05 14:10:00,24.03,24.03,23.98,24.0,3861200.0,20.3077,20.3077,20.2655,20.2824,3861200.0
2012-09-05 14:15:00,23.99,24.01,23.99,23.99,1957200.0,20.2739,20.2908,20.2739,20.2739,1957200.0
2012-09-05 14:20:00,23.99,24.01,23.98,24.0,2942800.0,20.2739,20.2908,20.2655,20.2824,2942800.0
2012-09-05 14:25:00,24.0,24.02,23.99,24.0,2125200.0,20.2824,20.2993,20.2739,20.2824,2125200.0
2012-09-05 14:30:00,24.0,24.03,24.0,24.02,3166800.0,20.2824,20.3077,20.2824,20.2993,3166800.0
2012-09-05 14:35:00,24.02,24.03,24.02,24.03,1598800.0,20.2993,20.3077,20.2993,20.3077,1598800.0
2012-09-05 14:40:00,24.03,24.04,24.02,24.03,1733200.0,20.3077,20.3162,20.2993,20.3077,1733200.0
2012-09-05 14:45:00,24.03,24.04,24.01,24.02,2573200.0,20.3077,20.3162,20.2908,20.2993,2573200.0
2012-09-05 14:50:00,24.01,24.02,24.0,24.02,1568000.0,20.2908,20.2993,20.2824,20.2993,1568000.0
2012-09-05 14:55:00,24.02,24.03,23.99,24.0,2352000.0,20.2993,20.3077,20.2739,20.2824,2352000.0
2012-09-05 15:00:00,24.0,24.01,23.98,23.98,2046800.0,20.2824,20.2908,20.2655,20.2655,2046800.0
2012-09-05 15:05:00,23.98,24.0,23.98,23.99,2576000.0,20.2655,20.2824,20.2655,20.2739,2576000.0
2012-09-05 15:10:00,23.99,24.0,23.97,23.98,2340800.0,20.2739,20.2824,20.257,20.2655,2340800.0
2012-09-05 15:15:00,23.98,24.01,23.98,24.0,2391200.0,20.2655,20.2908,20.2655,20.2824,2391200.0
2012-09-05 15:20:00,24.0,24.01,23.98,23.99,2200800.0,20.2824,20.2908,20.2655,20.2739,2200800.0
2012-09-05 15:25:00,23.98,23.99,23.96,23.96,4412800.0,20.2655,20.2739,20.2486,20.2486,4412800.0
2012-09-05 15:30:00,23.96,23.99,23.94,23.98,5824000.0,20.2486,20.2739,20.2317,20.2655,5824000.0
2012-09-05 15:35:00,23.98,23.98,23.95,23.96,3858400.0,20.2655,20.2655,20.2401,20.2486,3858400.0
2012-09-05 15:40:00,23.96,23.97,23.94,23.94,3248000.0,20.2486,20.257,20.2317,20.2317,3248000.0
2012-09-05 15:45:00,23.94,23.95,23.93,23.94,5306000.0,20.2317,20.2401,20.2232,20.2317,5306000.0
2012-09-05 15:50:00,23.94,23.95,23.91,23.92,8780800.0,20.2317,20.2401,20.2063,20.2148,8780800.0
2012-09-05 15:55:00,23.92,23.94,23.92,23.93,9581600.0,20.2148,20.2317,20.2148,20.2232,9581600.0
2012-09-06 09:30:00,24.05,24.08,24.01,24.07,18421200.0,20.3246,20.35,20.2908,20.3415,18421200.0
2012-09-06 09:35:00,24.07,24.07,24.02,24.02,7753200.0,20.3415,20.3415,20.2993,20.2993,7753200.0
2012-09-06 09:40:00,24.03,24.04,23.96,23.98,12009200.0,20.3077,20.3162,20.2486,20.2655,12009200.0
2012-09-06 09:45:00,23.99,24.02,23.98,24.01,6862800.0,20.2739,20.2993,20.2655,20.2908,6862800.0
2012-09-06 09:50:00,24.01,24.04,24.0,24.0,5916400.0,20.2908,20.3162,20.2824,20.2824,5916400.0
2012-09-06 09:55:00,24.0,24.02,23.98,24.0,4051600.0,20.2824,20.2993,20.2655,20.2824,4051600.0
2012-09-06 10:00:00,24.0,24.06,23.99,24.04,7084000.0,20.2824,20.3331,20.2739,20.3162,7084000.0
2012-09-06 10:05:00,24.04,24.04,24.0,24.01,5185600.0,20.3162,20.3162,20.2824,20.2908,5185600.0
2012-09-06 10:10:00,24.01,24.02,23.98,24.02,5065200.0,20.2908,20.2993,20.2655,20.2993,5065200.0
2012-09-06 10:15:00,24.02,24.03,24.0,24.01,3914400.0,20.2993,20.3077,20.2824,20.2908,3914400.0
2012-09-06 10:20:00,24.01,24.06,24.01,24.05,6490400.0,20.2908,20.3331,20.2908,20.3246,6490400.0
2012-09-06 10:25:00,24.05,24.1,24.05,24.1,8792000.0,20.3246,20.3669,20.3246,20.3669,8792000.0
2012-09-06 10:30:00,24.1,24.11,24.06,24.09,9136400.0,20.3669,20.3753,20.3331,20.3584,9136400.0
2012-09-06 10:35:00,24.09,24.1,24.07,24.08,4550000.0,20.3584,20.3669,20.3415,20.35,4550000.0
2012-09-06 10:40:00,24.09,24.09,24.06,24.08,3304000.0,20.3584,20.3584,20.3331,20.35,3304000.0
2012-09-06 10:45:00,24.08,24.09,24.07,24.08,2116800.0,20.35,20.3584,20.3415,20.35,2116800.0
2012-09-06 10:50:00,24.09,24.1,24.04,24.06,4152400.0,20.3584,20.3669,20.3162,20.3331,4152400.0
2012-09-06 10:55:00,24.06,24.08,24.06,24.08,2766400.0,20.3331,20.35,20.3331,20.35,2766400.0
2012-09-06 11:00:00,24.08,24.09,24.07,24.07,1906800.0,20.35,20.3584,20.3415,20.3415,1906800.0
2012-09-06 11:05:00,24.08,24.08,24.06,24.07,2276400.0,20.35,20.35,20.3331,20.3415,2276400.0
2012-09-06 11:10:00,24.06,24.08,24.06,24.06,2926000.0,20.3331,20.35,20.3331,20.3331,2926000.0
2012-09-06 11:15:00,24.06,24.06,24.04,24.04,4197200.0,20.3331,20.3331,20.3162,20.3162,4197200.0
2012-09-06 11:20:00,24.04,24.06,24.04,24.05,2290400.0,20.3162,20.3331,20.3162,20.3246,2290400.0
2012-09-06 11:25:00,24.05,24.05,24.04,24.04,2002000.0,20.3246,20.3246,20.3162,20.3162,2002000.0
2012-09-06 11:30:00,24.04,24.07,24.04,24.06,3155600.0,20.3162,20.3415,20.3162,20.3331,3155600.0
2012-09-06 11:35:00,24.06,24.09,24.06,24.08,2178400.0,20.3331,20.3584,20.3331,20.35,2178400.0
2012-09-06 11:40:00,24.08,24.09,24.07,24.08,1890000.0,20.35,20.3584,20.3415,20.35,1890000.0
2012-09-06 11:45:00,24.08,24.09,24.05,24.06,3166800.0,20.35,20.3584,20.3246,20.3331,3166800.0
2012-09-06 11:50:00,24.06,24.07,24.05,24.07,1708000.0,20.3331,20.3415,20.3246,20.3415,1708000.0
2012-09-06 11:55:00,24.07,24.08,24.07,24.08,1887200.0,20.3415,20.35,20.3415,20.35,1887200.0
2012-09-06 12:00:00,24.08,24.08,24.07,24.08,2503200.0,20.35,20.35,20.3415,20.35,2503200.0
2012-09-06 12:05:00,24.08,24.08,24.07,24.08,1248800.0,20.35,20.35,20.3415,20.35,1248800.0
2012-09-06 12:10:00,24.08,24.08,24.07,24.08,1733200.0,20.35,20.35,20.3415,20.35,1733200.0
2012-09-06 12:15:00,24.08,24.17,24.08,24.16,18342800.0,20.35,20.426,20.35,20.4176,18342800.0
2012-09-06 12:20:00,24.15,24.16,24.13,24.15,7968800.0,20.4091,20.4176,20.3922,20.4091,7968800.0
2012-09-06 12:25:00,24.15,24.2,24.14,24.18,9688000.0,20.4091,20.4514,20.4007,20.4345,9688000.0
2012-09-06 12:30:00,24.18,24.19,24.16,24.18,3460800.0,20.4345,20.4429,20.4176,20.4345,3460800.0
2012-09-06 12:35:00,24.18,24.19,24.17,24.18,3239600.0,20.4345,20.4429,20.426,20.4345,3239600.0
2012-09-06 12:40:00,24.18,24.18,24.15,24.15,3701600.0,20.4345,20.4345,20.4091,20.4091,3701600.0
2012-09-06 12:45:00,24.15,24.17,24.15,24.16,2945600.0,20.4091,20.426,20.4091,20.4176,2945600.0
2012-09-06 12:50:00,24.16,24.17,24.16,24.17,2077600.0,20.4176,20.426,20.4176,20.426,2077600.0
2012-09-06 12:55:00,24.17,24.17,24.16,24.16,1542800.0,20.426,20.426,20.4176,20.4176,1542800.0
2012-09-06 13:00:00,24.16,24.16,24.13,24.15,3830400.0,20.4176,20.4176,20.3922,20.4091,3830400.0
2012-09-06 13:05:00,24.15,24.17,24.14,24.15,2556400.0,20.4091,20.426,20.4007,20.4091,2556400.0
2012-09-06 13:10:00,24.15,24.19,24.15,24.17,2727200.0,20.4091,20.4429,20.4091,20.426,2727200.0
2012-09-06 13:15:00,24.17,24.17,24.16,24.17,2122400.0,20.426,20.426,20.4176,20.426,2122400.0
2012-09-06 13:20:00,24.17,24.19,24.16,24.18,2265200.0,20.426,20.4429,20.4176,20.4345,2265200.0
2012-09-06 13:25:00,24.18,24.19,24.17,24.18,4348400.0,20.4345,20.4429,20.426,20.4345,4348400.0
2012-09-06 13:30:00,24.18,24.18,24.15,24.16,2858800.0,20.4345,20.4345,20.4091,20.4176,2858800.0
2012-09-06 13:35:00,24.16,24.17,24.16,24.16,1797600.0,20.4176,20.426,20.4176,20.4176,1797600.0
2012-09-06 13:40:00,24.16,24.17,24.16,24.17,1321600.0,20.4176,20.426,20.4176,20.426,1321600.0
2012-09-06 13:45:00,24.17,24.19,24.16,24.18,2511600.0,20.426,20.4429,20.4176,20.4345,2511600.0
2012-09-06 13:50:00,24.18,24.21,24.18,24.2,7078400.0,20.4345,20.4598,20.4345,20.4514,7078400.0
2012-09-06 13:55:00,24.2,24.22,24.19,24.22,6062000.0,20.4514,20.4683,20.4429,20.4683,6062000.0
2012-09-06 14:00:00,24.22,24.22,24.19,24.21,4141200.0,20.4683,20.4683,20.4429,20.4598,4141200.0
2012-09-06 14:05:00,24.2,24.21,24.15,24.18,4639600.0,20.4514,20.4598,20.4091,20.4345,4639600.0
2012-09-06 14:10:00,24.18,24.18,24.15,24.18,2844800.0,20.4345,20.4345,20.4091,20.4345,2844800.0
2012-09-06 14:15:00,24.18,24.18,24.13,24.14,6350400.0,20.4345,20.4345,20.3922,20.4007,6350400.0
2012-09-06 14:20:00,24.14,24.16,24.13,24.14,3351600.0,20.4007,20.4176,20.3922,20.4007,3351600.0
2012-09-06 14:25:00,24.14,24.16,24.13,24.15,3208800.0,20.4007,20.4176,20.3922,20.4091,3208800.0
2012-09-06 14:30:00,24.15,24.16,24.14,24.14,1626800.0,20.4091,20.4176,20.4007,20.4007,1626800.0
2012-09-06 14:35:00,24.15,24.17,24.14,24.16,2041200.0,20.4091,20.426,20.4007,20.4176,2041200.0
2012-09-06 14:40:00,24.16,24.17,24.15,24.16,3150000.0,20.4176,20.426,20.4091,20.4176,3150000.0
2012-09-06 14:45:00,24.16,24.18,24.15,24.18,4177600.0,20.4176,20.4345,20.4091,20.4345,4177600.0
2012-09-06 14:50:00,24.18,24.18,24.16,24.18,2920400.0,20.4345,20.4345,20.4176,20.4345,2920400.0
2012-09-06 14:55:00,24.18,24.2,24.17,24.18,4771200.0,20.4345,20.4514,20.426,20.4345,4771200.0
2012-09-06 15:00:00,24.19,24.2,24.17,24.18,2727200.0,20.4429,20.4514,20.426,20.4345,2727200.0
2012-09-06 15:05:00,24.18,24.19,24.17,24.18,2164400.0,20.4345,20.4429,20.426,20.4345,2164400.0
2012-09-06 15:10:00,24.18,24.18,24.17,24.17,4121600.0,20.4345,20.4345,20.426,20.426,4121600.0
2012-09-06 15:15:00,24.17,24.18,24.14,24.16,6790000.0,20.426,20.4345,20.4007,20.4176,6790000.0
2012-09-06 15:20:00,24.16,24.17,24.14,24.15,2615200.0,20.4176,20.426,20.4007,20.4091,2615200.0
2012-09-06 15:25:00,24.14,24.17,24.14,24.15,2548000.0,20.4007,20.426,20.4007,20.4091,2548000.0
2012-09-06 15:30:00,24.15,24.18,24.15,24.17,3850000.0,20.4091,20.4345,20.4091,20.426,3850000.0
2012-09-06 15:35:00,24.17,24.18,24.16,24.16,2595600.0,20.426,20.4345,20.4176,20.4176,2595600.0
2012-09-06 15:40:00,24.16,24.16,24.14,24.14,4284000.0,20.4176,20.4176,20.4007,20.4007,4284000.0
2012-09-06 15:45:00,24.14,24.15,24.11,24.12,7478800.0,20.4007,20.4091,20.3753,20.3838,7478800.0
2012-09-06 15:50:00,24.12,24.14,24.12,24.13,6134800.0,20.3838,20.4007,20.3838,20.3922,6134800.0
2012-09-06 15:55:00,24.13,24.16,24.11,24.16,13202000.0,20.3922,20.4176,20.3753,20.4176,13202000.0
2012-09-07 09:30:00,24.21,24.22,24.14,24.18,15884400.0,20.4598,20.4683,20.4007,20.4345,15884400.0
2012-09-07 09:35:00,24.18,24.19,24.14,24.14,10262000.0,20.4345,20.4429,20.4007,20.4007,10262000.0
2012-09-07 09:40:00,24.14,24.25,24.13,24.25,12493600.0,20.4007,20.4936,20.3922,20.4936,12493600.0
2012-09-07 09:45:00,24.25,24.27,24.22,24.25,9489200.0,20.4936,20.5106,20.4683,20.4936,9489200.0
2012-09-07 09:50:00,24.25,24.26,24.2,24.21,6384000.0,20.4936,20.5021,20.4514,20.4598,6384000.0
2012-09-07 09:55:00,24.21,24.25,24.21,24.24,4740400.0,20.4598,20.4936,20.4598,20.4852,4740400.0
2012-09-07 10:00:00,24.25,24.29,24.24,24.27,11040400.0,20.4936,20.5275,20.4852,20.5106,11040400.0
2012-09-07 10:05:00,24.27,24.32,24.27,24.3,12695200.0,20.5106,20.5528,20.5106,20.5359,12695200.0
2012-09-07 10:10:00,24.3,24.34,24.29,24.3,11664800.0,20.5359,20.5697,20.5275,20.5359,11664800.0
2012-09-07 10:15:00,24.3,24.31,24.28,24.3,7047600.0,20.5359,20.5444,20.519,20.5359,7047600.0
2012-09-07 10:20:00,24.3,24.31,24.28,24.3,4018000.0,20.5359,20.5444,20.519,20.5359,4018000.0
2012-09-07 10:25:00,24.29,24.31,24.27,24.29,4645200.0,20.5275,20.5444,20.5106,20.5275,4645200.0
2012-09-07 10:30:00,24.29,24.29,24.27,24.27,3558800.0,20.5275,20.5275,20.5106,20.5106,3558800.0
2012-09-07 10:35:00,24.28,24.31,24.27,24.29,3794000.0,20.519,20.5444,20.5106,20.5275,3794000.0
2012-09-07 10:40:00,24.29,24.32,24.29,24.3,3911600.0,20.5275,20.5528,20.5275,20.5359,3911600.0
2012-09-07 10:45:00,24.3,24.3,24.29,24.29,2511600.0,20.5359,20.5359,20.5275,20.5275,2511600.0
2012-09-07 10:50:00,24.29,24.3,24.28,24.29,3892000.0,20.5275,20.5359,20.519,20.5275,3892000.0
2012-09-07 10:55:00,24.29,24.29,24.27,24.28,3124800.0,20.5275,20.5275,20.5106,20.519,3124800.0
2012-09-07 11:00:00,24.28,24.28,24.24,24.26,6274800.0,20.519,20.519,20.4852,20.5021,6274800.0
2012-09-07 11:05:00,24.27,24.28,24.26,24.27,3872400.0,20.5106,20.519,20.5021,20.5106,3872400.0
2012-09-07 11:10:00,24.28,24.28,24.26,24.28,2450000.0,20.519,20.519,20.5021,20.519,2450000.0
2012-09-07 11:15:00,24.28,24.28,24.26,24.27,2366000.0,20.519,20.519,20.5021,20.5106,2366000.0
2012-09-07 11:20:00,24.27,24.3,24.27,24.3,3953600.0,20.5106,20.5359,20.5106,20.5359,3953600.0
2012-09-07 11:25:00,24.3,24.3,24.29,24.29,2671200.0,20.5359,20.5359,20.5275,20.5275,2671200.0
2012-09-07 11:30:00,24.29,24.3,24.29,24.29,2441600.0,20.5275,20.5359,20.5275,20.5275,2441600.0
2012-09-07 11:35:00,24.29,24.31,24.29,24.3,2889600.0,20.5275,20.5444,20.5275,20.5359,2889600.0
2012-09-07 11:40:00,24.3,24.31,24.29,24.3,2615200.0,20.5359,20.5444,20.5275,20.5359,2615200.0
2012-09-07 11:45:00,24.3,24.3,24.29,24.29,1310400.0,20.5359,20.5359,20.5275,20.5275,1310400.0
2012-09-07 11:50:00,24.29,24.3,24.29,24.29,1134000.0,20.5275,20.5359,20.5275,20.5275,1134000.0
2012-09-07 11:55:00,24.29,24.29,24.26,24.29,3236800.0,20.5275,20.5275,20.5021,20.5275,3236800.0
2012-09-07 12:00:00,24.29,24.31,24.28,24.29,3161200.0,20.5275,20.5444,20.519,20.5275,3161200.0
2012-09-07 12:05:00,24.29,24.3,24.29,24.29,1380400.0,20.5275,20.5359,20.5275,20.5275,1380400.0
2012-09-07 12:10:00,24.3,24.3,24.29,24.29,674800.0,20.5359,20.5359,20.5275,20.5275,674800.0
2012-09-07 12:15:00,24.29,24.29,24.27,24.29,2791600.0,20.5275,20.5275,20.5106,20.5275,2791600.0
2012-09-07 12:20:00,24.29,24.3,24.29,24.29,2455600.0,20.5275,20.5359,20.5275,20.5275,2455600.0
2012-09-07 12:25:00,24.29,24.3,24.29,24.29,1772400.0,20.5275,20.5359,20.5275,20.5275,1772400.0
2012-09-07 12:30:00,24.29,24.3,24.29,24.3,1982400.0,20.5275,20.5359,20.5275,20.5359,1982400.0
2012-09-07 12:35:00,24.3,24.33,24.3,24.33,4524800.0,20.5359,20.5613,20.5359,20.5613,4524800.0
2012-09-07 12:40:00,24.33,24.34,24.32,24.33,4009600.0,20.5613,20.5697,20.5528,20.5613,4009600.0
2012-09-07 12:45:00,24.33,24.36,24.33,24.35,4107600.0,20.5613,20.5866,20.5613,20.5782,4107600.0
2012-09-07 12:50:00,24.35,24.36,24.34,24.34,4827200.0,20.5782,20.5866,20.5697,20.5697,4827200.0
2012-09-07 12:55:00,24.35,24.36,24.34,24.35,2164400.0,20.5782,20.5866,20.5697,20.5782,2164400.0
2012-09-07 13:00:00,24.36,24.36,24.34,24.36,1873200.0,20.5866,20.5866,20.5697,20.5866,1873200.0
2012-09-07 13:05:00,24.36,24.37,24.35,24.36,2730000.0,20.5866,20.5951,20.5782,20.5866,2730000.0
2012-09-07 13:10:00,24.36,24.37,24.35,24.35,2125200.0,20.5866,20.5951,20.5782,20.5782,2125200.0
2012-09-07 13:15:00,24.35,24.35,24.33,24.34,3147200.0,20.5782,20.5782,20.5613,20.5697,3147200.0
2012-09-07 13:20:00,24.34,24.34,24.32,24.33,2136400.0,20.5697,20.5697,20.5528,20.5613,2136400.0
2012-09-07 13:25:00,24.34,24.35,24.33,24.34,2083200.0,20.5697,20.5782,20.5613,20.5697,2083200.0
2012-09-07 13:30:00,24.34,24.35,24.34,24.35,1624000.0,20.5697,20.5782,20.5697,20.5782,1624000.0
2012-09-07 13:35:00,24.35,24.35,24.33,24.33,1632400.0,20.5782,20.5782,20.5613,20.5613,1632400.0
2012-09-07 13:40:00,24.33,24.34,24.31,24.31,4342800.0,20.5613,20.5697,20.5444,20.5444,4342800.0
2012-09-07 13:45:00,24.32,24.32,24.3,24.31,3976000.0,20.5528,20.5528,20.5359,20.5444,3976000.0
2012-09-07 13:50:00,24.31,24.32,24.31,24.31,1926400.0,20.5444,20.5528,20.5444,20.5444,1926400.0
2012-09-07 13:55:00,24.31,24.31,24.3,24.31,1976800.0,20.5444,20.5444,20.5359,20.5444,1976800.0
2012-09-07 14:00:00,24.31,24.33,24.3,24.33,1856400.0,20.5444,20.5613,20.5359,20.5613,1856400.0
2012-09-07 14:05:00,24.32,24.33,24.32,24.32,1545600.0,20.5528,20.5613,20.5528,20.5528,1545600.0
2012-09-07 14:10:00,24.32,24.32,24.29,24.3,2685200.0,20.5528,20.5528,20.5275,20.5359,2685200.0
2012-09-07 14:15:00,24.3,24.33,24.3,24.33,2312800.0,20.5359,20.5613,20.5359,20.5613,2312800.0
2012-09-07 14:20:00,24.33,24.34,24.32,24.33,2072000.0,20.5613,20.5697,20.5528,20.5613,2072000.0
2012-09-07 14:25:00,24.33,24.34,24.33,24.34,968800.0,20.5613,20.5697,20.5613,20.5697,968800.0
2012-09-07 14:30:00,24.34,24.34,24.31,24.34,1965600.0,20.5697,20.5697,20.5444,20.5697,1965600.0
2012-09-07 14:35:00,24.33,24.34,24.33,24.33,812000.0,20.5613,20.5697,20.5613,20.5613,812000.0
2012-09-07 14:40:00,24.33,24.34,24.33,24.34,1010800.0,20.5613,20.5697,20.5613,20.5697,1010800.0
2012-09-07 14:45:00,24.34,24.35,24.34,24.35,2041200.0,20.5697,20.5782,20.5697,20.5782,2041200.0
2012-09-07 14:50:00,24.35,24.35,24.34,24.35,1372000.0,20.5782,20.5782,20.5697,20.5782,1372000.0
2012-09-07 14:55:00,24.35,24.36,24.34,24.34,2161600.0,20.5782,20.5866,20.5697,20.5697,2161600.0
2012-09-07 15:00:00,24.34,24.34,24.3,24.31,4020800.0,20.5697,20.5697,20.5359,20.5444,4020800.0
2012-09-07 15:05:00,24.31,24.32,24.29,24.3,4936400.0,20.5444,20.5528,20.5275,20.5359,4936400.0
2012-09-07 15:10:00,24.3,24.31,24.29,24.3,2878400.0,20.5359,20.5444,20.5275,20.5359,2878400.0
2012-09-07 15:15:00,24.29,24.3,24.28,24.29,3108000.0,20.5275,20.5359,20.519,20.5275,3108000.0
2012-09-07 15:20:00,24.29,24.29,24.28,24.29,2161600.0,20.5275,20.5275,20.519,20.5275,2161600.0
2012-09-07 15:25:00,24.29,24.3,24.28,24.29,2251200.0,20.5275,20.5359,20.519,20.5275,2251200.0
2012-09-07 15:30:00,24.29,24.31,24.29,24.31,3393600.0,20.5275,20.5444,20.5275,20.5444,3393600.0
2012-09-07 15:35:00,24.31,24.31,24.3,24.31,2545200.0,20.5444,20.5444,20.5359,20.5444,2545200.0
2012-09-07 15:40:00,24.31,24.31,24.28,24.29,3726800.0,20.5444,20.5444,20.519,20.5275,3726800.0
2012-09-07 15:45:00,24.29,24.3,24.28,24.29,3836000.0,20.5275,20.5359,20.519,20.5275,3836000.0
2012-09-07 15:50:00,24.29,24.3,24.29,24.29,4496800.0,20.5275,20.5359,20.5275,20.5275,4496800.0
2012-09-07 15:55:00,24.29,24.3,24.28,24.3,10108000.0,20.5275,20.5359,20.519,20.5359,10108000.0
2012-09-10 09:30:00,24.29,24.4,24.29,24.39,18026400.0,20.5275,20.6204,20.5275,20.612,18026400.0
2012-09-10 09:35:00,24.4,24.4,24.35,24.35,8629600.0,20.6204,20.6204,20.5782,20.5782,8629600.0
2012-09-10 09:40:00,24.35,24.35,24.29,24.32,9273600.0,20.5782,20.5782,20.5275,20.5528,9273600.0
2012-09-10 09:45:00,24.31,24.34,24.27,24.32,8346800.0,20.5444,20.5697,20.5106,20.5528,8346800.0
2012-09-10 09:50:00,24.32,24.36,24.28,24.31,8394400.0,20.5528,20.5866,20.519,20.5444,8394400.0
2012-09-10 09:55:00,24.31,24.32,24.24,24.24,10253600.0,20.5444,20.5528,20.4852,20.4852,10253600.0
2012-09-10 10:00:00,24.24,24.27,24.22,24.24,7845600.0,20.4852,20.5106,20.4683,20.4852,7845600.0
2012-09-10 10:05:00,24.24,24.25,24.21,24.23,7495600.0,20.4852,20.4936,20.4598,20.4767,7495600.0
2012-09-10 10:10:00,24.23,24.24,24.15,24.18,10645600.0,20.4767,20.4852,20.4091,20.4345,10645600.0
2012-09-10 10:15:00,24.18,24.2,24.17,24.19,6697600.0,20.4345,20.4514,20.426,20.4429,6697600.0
2012-09-10 10:20:00,24.19,24.23,24.19,24.2,7109200.0,20.4429,20.4767,20.4429,20.4514,7109200.0
2012-09-10 10:25:00,24.2,24.23,24.18,24.18,4961600.0,20.4514,20.4767,20.4345,20.4345,4961600.0
2012-09-10 10:30:00,24.18,24.19,24.13,24.15,7996800.0,20.4345,20.4429,20.3922,20.4091,7996800.0
2012-09-10 10:35:00,24.15,24.17,24.12,24.14,5549600.0,20.4091,20.426,20.3838,20.4007,5549600.0
2012-09-10 10:40:00,24.14,24.14,24.05,24.05,11580800.0,20.4007,20.4007,20.3246,20.3246,11580800.0
2012-09-10 10:45:00,24.05,24.07,24.01,24.05,10130400.0,20.3246,20.3415,20.2908,20.3246,10130400.0
2012-09-10 10:50:00,24.05,24.06,23.99,24.0,8576400.0,20.3246,20.3331,20.2739,20.2824,8576400.0
2012-09-10 10:55:00,24.0,24.08,23.99,24.06,10138800.0,20.2824,20.35,20.2739,20.3331,10138800.0
2012-09-10 11:00:00,24.06,24.09,24.04,24.07,5163200.0,20.3331,20.3584,20.3162,20.3415,5163200.0
2012-09-10 11:05:00,24.08,24.1,24.05,24.09,3973200.0,20.35,20.3669,20.3246,20.3584,3973200.0
2012-09-10 11:10:00,24.09,24.11,24.08,24.11,6386800.0,20.3584,20.3753,20.35,20.3753,6386800.0
2012-09-10 11:15:00,24.11,24.13,24.11,24.12,5286400.0,20.3753,20.3922,20.3753,20.3838,5286400.0
2012-09-10 11:20:00,24.12,24.12,24.1,24.11,3600800.0,20.3838,20.3838,20.3669,20.3753,3600800.0
2012-09-10 11:25:00,24.11,24.12,24.08,24.09,2503200.0,20.3753,20.3838,20.35,20.3584,2503200.0
2012-09-10 11:30:00,24.08,24.09,24.05,24.08,3180800.0,20.35,20.3584,20.3246,20.35,3180800.0
2012-09-10 11:35:00,24.08,24.09,24.05,24.08,1761200.0,20.35,20.3584,20.3246,20.35,1761200.0
2012-09-10 11:40:00,24.09,24.1,24.06,24.06,2363200.0,20.3584,20.3669,20.3331,20.3331,2363200.0
2012-09-10 11:45:00,24.07,24.09,24.06,24.08,1825600.0,20.3415,20.3584,20.3331,20.35,1825600.0
2012-09-10 11:50:00,24.08,24.11,24.07,24.1,3220000.0,20.35,20.3753,20.3415,20.3669,3220000.0
2012-09-10 11:55:00,24.1,24.12,24.1,24.1,2284800.0,20.3669,20.3838,20.3669,20.3669,2284800.0
2012-09-10 12:00:00,24.1,24.11,24.09,24.09,2825200.0,20.3669,20.3753,20.3584,20.3584,2825200.0
2012-09-10 12:05:00,24.09,24.09,24.05,24.06,2760800.0,20.3584,20.3584,20.3246,20.3331,2760800.0
2012-09-10 12:10:00,24.06,24.06,24.04,24.05,2620800.0,20.3331,20.3331,20.3162,20.3246,2620800.0
2012-09-10 12:15:00,24.05,24.05,24.01,24.01,3472000.0,20.3246,20.3246,20.2908,20.2908,3472000.0
2012-09-10 12:20:00,24.01,24.02,23.99,24.0,6750800.0,20.2908,20.2993,20.2739,20.2824,6750800.0
2012-09-10 12:25:00,24.0,24.03,23.96,24.01,6820800.0,20.2824,20.3077,20.2486,20.2908,6820800.0
2012-09-10 12:30:00,24.01,24.02,23.97,23.98,3127600.0,20.2908,20.2993,20.257,20.2655,3127600.0
2012-09-10 12:35:00,23.99,24.01,23.97,24.01,3659600.0,20.2739,20.2908,20.257,20.2908,3659600.0
2012-09-10 12:40:00,24.01,24.01,23.96,23.97,2906400.0,20.2908,20.2908,20.2486,20.257,2906400.0
2012-09-10 12:45:00,23.98,24.0,23.95,24.0,5045600.0,20.2655,20.2824,20.2401,20.2824,5045600.0
2012-09-10 12:50:00,24.0,24.02,23.98,24.02,3850000.0,20.2824,20.2993,20.2655,20.2993,3850000.0
2012-09-10 12:55:00,24.02,24.04,24.0,24.0,3351600.0,20.2993,20.3162,20.2824,20.2824,3351600.0
2012-09-10 13:00:00,24.0,24.01,23.99,24.0,2338000.0,20.2824,20.2908,20.2739,20.2824,2338000.0
2012-09-10 13:05:00,24.01,24.02,23.96,23.96,2531200.0,20.2908,20.2993,20.2486,20.2486,2531200.0
2012-09-10 13:10:00,23.96,24.03,23.96,24.03,3732400.0,20.2486,20.3077,20.2486,20.3077,3732400.0
2012-09-10 13:15:00,24.03,24.05,24.02,24.03,3276000.0,20.3077,20.3246,20.2993,20.3077,3276000.0
2012-09-10 13:20:00,24.03,24.04,24.0,24.02,3460800.0,20.3077,20.3162,20.2824,20.2993,3460800.0
2012-09-10 13:25:00,24.02,24.02,24.0,24.01,1254400.0,20.2993,20.2993,20.2824,20.2908,1254400.0
2012-09-10 13:30:00,24.01,24.02,23.97,23.99,3525200.0,20.2908,20.2993,20.257,20.2739,3525200.0
2012-09-10 13:35:00,23.99,24.01,23.96,23.97,2310000.0,20.2739,20.2908,20.2486,20.257,2310000.0
2012-09-10 13:40:00,23.96,23.97,23.94,23.96,3446800.0,20.2486,20.257,20.2317,20.2486,3446800.0
2012-09-10 13:45:00,23.96,23.96,23.92,23.93,7994000.0,20.2486,20.2486,20.2148,20.2232,7994000.0
2012-09-10 13:50:00,23.93,23.96,23.93,23.94,3404800.0,20.2232,20.2486,20.2232,20.2317,3404800.0
2012-09-10 13:55:00,23.93,23.94,23.84,23.85,8923600.0,20.2232,20.2317,20.1472,20.1556,8923600.0
2012-09-10 14:00:00,23.85,23.91,23.84,23.86,5765200.0,20.1556,20.2063,20.1472,20.1641,5765200.0
2012-09-10 14:05:00,23.86,23.88,23.83,23.86,7952000.0,20.1641,20.181,20.1387,20.1641,7952000.0
2012-09-10 14:10:00,23.86,23.91,23.86,23.9,4953200.0,20.1641,20.2063,20.1641,20.1979,4953200.0
2012-09-10 14:15:00,23.89,23.91,23.87,23.89,3491600.0,20.1894,20.2063,20.1725,20.1894,3491600.0
2012-09-10 14:20:00,23.88,23.89,23.84,23.86,2783200.0,20.181,20.1894,20.1472,20.1641,2783200.0
2012-09-10 14:25:00,23.86,23.88,23.84,23.87,4006800.0,20.1641,20.181,20.1472,20.1725,4006800.0
2012-09-10 14:30:00,23.87,23.89,23.86,23.87,2906400.0,20.1725,20.1894,20.1641,20.1725,2906400.0
2012-09-10 14:35:00,23.87,23.89,23.84,23.84,2970800.0,20.1725,20.1894,20.1472,20.1472,2970800.0
2012-09-10 14:40:00,23.84,23.84,23.82,23.82,5345200.0,20.1472,20.1472,20.1303,20.1303,5345200.0
2012-09-10 14:45:00,23.83,23.85,23.8,23.8,6843200.0,20.1387,20.1556,20.1134,20.1134,6843200.0
2012-09-10 14:50:00,23.8,23.81,23.78,23.81,6641600.0,20.1134,20.1218,20.0965,20.1218,6641600.0
2012-09-10 14:55:00,23.81,23.82,23.77,23.77,4701200.0,20.1218,20.1303,20.088,20.088,4701200.0
2012-09-10 15:00:00,23.77,23.8,23.76,23.76,5311600.0,20.088,20.1134,20.0796,20.0796,5311600.0
2012-09-10 15:05:00,23.76,23.79,23.75,23.79,8523200.0,20.0796,20.1049,20.0711,20.1049,8523200.0
2012-09-10 15:10:00,23.78,23.83,23.76,23.8,5941600.0,20.0965,20.1387,20.0796,20.1134,5941600.0
2012-09-10 15:15:00,23.81,23.83,23.79,23.81,4412800.0,20.1218,20.1387,20.1049,20.1218,4412800.0
2012-09-10 15:20:00,23.81,23.83,23.79,23.82,4586400.0,20.1218,20.1387,20.1049,20.1303,4586400.0
2012-09-10 15:25:00,23.82,23.84,23.79,23.82,5045600.0,20.1303,20.1472,20.1049,20.1303,5045600.0
2012-09-10 15:30:00,23.81,23.83,23.77,23.77,5910800.0,20.1218,20.1387,20.088,20.088,5910800.0
2012-09-10 15:35:00,23.77,23.79,23.77,23.79,4309200.0,20.088,20.1049,20.088,20.1049,4309200.0
2012-09-10 15:40:00,23.79,23.79,23.76,23.76,7288400.0,20.1049,20.1049,20.0796,20.0796,7288400.0
2012-09-10 15:45:00,23.76,23.76,23.66,23.69,16545200.0,20.0796,20.0796,19.995,20.0204,16545200.0
2012-09-10 15:50:00,23.69,23.7,23.65,23.68,13098400.0,20.0204,20.0288,19.9866,20.0119,13098400.0
2012-09-10 15:55:00,23.68,23.7,23.66,23.66,14856800.0,20.0119,20.0288,19.995,19.995,14856800.0
2012-09-11 09:30:00,23.76,23.88,23.73,23.88,25821600.0,20.0796,20.181,20.0542,20.181,25821600.0
2012-09-11 09:35:00,23.89,23.9,23.84,23.86,12275200.0,20.1894,20.1979,20.1472,20.1641,12275200.0
2012-09-11 09:40:00,23.85,23.86,23.72,23.75,12866000.0,20.1556,20.1641,20.0457,20.0711,12866000.0
2012-09-11 09:45:00,23.75,23.8,23.71,23.8,12395600.0,20.0711,20.1134,20.0373,20.1134,12395600.0
2012-09-11 09:50:00,23.8,23.89,23.77,23.89,11720800.0,20.1134,20.1894,20.088,20.1894,11720800.0
2012-09-11 09:55:00,23.88,23.92,23.87,23.9,12756800.0,20.181,20.2148,20.1725,20.1979,12756800.0
2012-09-11 10:00:00,23.9,23.93,23.84,23.85,9556400.0,20.1979,20.2232,20.1472,20.1556,9556400.0
2012-09-11 10:05:00,23.86,23.87,23.8,23.8,8159200.0,20.1641,20.1725,20.1134,20.1134,8159200.0
2012-09-11 10:10:00,23.8,23.84,23.75,23.75,8694000.0,20.1134,20.1472,20.0711,20.0711,8694000.0
2012-09-11 10:15:00,23.75,23.77,23.72,23.75,7445200.0,20.0711,20.088,20.0457,20.0711,7445200.0
2012-09-11 10:20:00,23.76,23.8,23.69,23.78,10729600.0,20.0796,20.1134,20.0204,20.0965,10729600.0
2012-09-11 10:25:00,23.79,23.84,23.77,23.81,7602000.0,20.1049,20.1472,20.088,20.1218,7602000.0
2012-09-11 10:30:00,23.81,23.85,23.79,23.83,6162800.0,20.1218,20.1556,20.1049,20.1387,6162800.0
2012-09-11 10:35:00,23.83,23.83,23.81,23.83,3855600.0,20.1387,20.1387,20.1218,20.1387,3855600.0
2012-09-11 10:40:00,23.83,23.86,23.8,23.81,4578000.0,20.1387,20.1641,20.1134,20.1218,4578000.0
2012-09-11 10:45:00,23.81,23.87,23.81,23.87,3651200.0,20.1218,20.1725,20.1218,20.1725,3651200.0
2012-09-11 10:50:00,23.87,23.88,23.84,23.85,4821600.0,20.1725,20.181,20.1472,20.1556,4821600.0
2012-09-11 10:55:00,23.85,23.87,23.84,23.85,3754800.0,20.1556,20.1725,20.1472,20.1556,3754800.0
2012-09-11 11:00:00,23.85,23.88,23.85,23.86,3287200.0,20.1556,20.181,20.1556,20.1641,3287200.0
2012-09-11 11:05:00,23.86,23.86,23.82,23.85,2441600.0,20.1641,20.1641,20.1303,20.1556,2441600.0
2012-09-11 11:10:00,23.85,23.85,23.83,23.85,1968400.0,20.1556,20.1556,20.1387,20.1556,1968400.0
2012-09-11 11:15:00,23.85,23.87,23.84,23.86,3088400.0,20.1556,20.1725,20.1472,20.1641,3088400.0
2012-09-11 11:20:00,23.86,23.87,23.85,23.87,2511600.0,20.1641,20.1725,20.1556,20.1725,2511600.0
2012-09-11 11:25:00,23.87,23.87,23.85,23.86,1282400.0,20.1725,20.1725,20.1556,20.1641,1282400.0
2012-09-11 11:30:00,23.86,23.86,23.84,23.85,2318400.0,20.1641,20.1641,20.1472,20.1556,2318400.0
2012-09-11 11:35:00,23.85,23.85,23.83,23.83,1878800.0,20.1556,20.1556,20.1387,20.1387,1878800.0
2012-09-11 11:40:00,23.83,23.84,23.78,23.78,4958800.0,20.1387,20.1472,20.0965,20.0965,4958800.0
2012-09-11 11:45:00,23.78,23.8,23.77,23.79,2203600.0,20.0965,20.1134,20.088,20.1049,2203600.0
2012-09-11 11:50:00,23.8,23.8,23.75,23.75,4793600.0,20.1134,20.1134,20.0711,20.0711,4793600.0
2012-09-11 11:55:00,23.76,23.79,23.75,23.79,1878800.0,20.0796,20.1049,20.0711,20.1049,1878800.0
2012-09-11 12:00:00,23.79,23.83,23.78,23.82,3455200.0,20.1049,20.1387,20.0965,20.1303,3455200.0
2012-09-11 12:05:00,23.82,23.83,23.81,23.81,2027200.0,20.1303,20.1387,20.1218,20.1218,2027200.0
2012-09-11 12:10:00,23.81,23.83,23.78,23.78,2760800.0,20.1218,20.1387,20.0965,20.0965,2760800.0
2012-09-11 12:15:00,23.78,23.78,23.74,23.76,4505200.0,20.0965,20.0965,20.0626,20.0796,4505200.0
2012-09-11 12:20:00,23.77,23.77,23.71,23.72,4513600.0,20.088,20.088,20.0373,20.0457,4513600.0
2012-09-11 12:25:00,23.72,23.73,23.68,23.68,5275200.0,20.0457,20.0542,20.0119,20.0119,5275200.0
2012-09-11 12:30:00,23.68,23.72,23.67,23.72,5656000.0,20.0119,20.0457,20.0035,20.0457,5656000.0
2012-09-11 12:35:00,23.72,23.73,23.69,23.71,3007200.0,20.0457,20.0542,20.0204,20.0373,3007200.0
2012-09-11 12:40:00,23.71,23.72,23.67,23.69,4706800.0,20.0373,20.0457,20.0035,20.0204,4706800.0
2012-09-11 12:45:00,23.68,23.69,23.63,23.66,7019600.0,20.0119,20.0204,19.9697,19.995,7019600.0
2012-09-11 12:50:00,23.66,23.67,23.63,23.63,5504800.0,19.995,20.0035,19.9697,19.9697,5504800.0
2012-09-11 12:55:00,23.63,23.66,23.6,23.65,7184800.0,19.9697,19.995,19.9443,19.9866,7184800.0
2012-09-11 13:00:00,23.65,23.67,23.61,23.61,5278000.0,19.9866,20.0035,19.9528,19.9528,5278000.0
2012-09-11 13:05:00,23.61,23.63,23.59,23.62,5294800.0,19.9528,19.9697,19.9359,19.9612,5294800.0
2012-09-11 13:10:00,23.63,23.63,23.59,23.63,3231200.0,19.9697,19.9697,19.9359,19.9697,3231200.0
2012-09-11 13:15:00,23.63,23.69,23.62,23.68,6602400.0,19.9697,20.0204,19.9612,20.0119,6602400.0
2012-09-11 13:20:00,23.68,23.73,23.68,23.72,6302800.0,20.0119,20.0542,20.0119,20.0457,6302800.0
2012-09-11 13:25:00,23.72,23.74,23.71,23.73,5023200.0,20.0457,20.0626,20.0373,20.0542,5023200.0
2012-09-11 13:30:00,23.73,23.75,23.7,23.71,3788400.0,20.0542,20.0711,20.0288,20.0373,3788400.0
2012-09-11 13:35:00,23.72,23.72,23.69,23.7,2612400.0,20.0457,20.0457,20.0204,20.0288,2612400.0
2012-09-11 13:40:00,23.7,23.73,23.69,23.73,2581600.0,20.0288,20.0542,20.0204,20.0542,2581600.0
2012-09-11 13:45:00,23.73,23.78,23.72,23.77,6218800.0,20.0542,20.0965,20.0457,20.088,6218800.0
2012-09-11 13:50:00,23.77,23.77,23.73,23.74,4337200.0,20.088,20.088,20.0542,20.0626,4337200.0
2012-09-11 13:55:00,23.74,23.74,23.7,23.7,3287200.0,20.0626,20.0626,20.0288,20.0288,3287200.0
2012-09-11 14:00:00,23.7,23.7,23.61,23.61,7355600.0,20.0288,20.0288,19.9528,19.9528,7355600.0
2012-09-11 14:05:00,23.61,23.65,23.6,23.64,6658400.0,19.9528,19.9866,19.9443,19.9781,6658400.0
2012-09-11 14:10:00,23.64,23.65,23.61,23.62,3634400.0,19.9781,19.9866,19.9528,19.9612,3634400.0
2012-09-11 14:15:00,23.62,23.65,23.61,23.63,2304400.0,19.9612,19.9866,19.9528,19.9697,2304400.0
2012-09-11 14:20:00,23.63,23.69,23.62,23.69,3684800.0,19.9697,20.0204,19.9612,20.0204,3684800.0
2012-09-11 14:25:00,23.69,23.71,23.67,23.69,3612000.0,20.0204,20.0373,20.0035,20.0204,3612000.0
2012-09-11 14:30:00,23.69,23.69,23.65,23.65,1486800.0,20.0204,20.0204,19.9866,19.9866,1486800.0
2012-09-11 14:35:00,23.65,23.67,23.63,23.66,2632000.0,19.9866,20.0035,19.9697,19.995,2632000.0
2012-09-11 14:40:00,23.67,23.67,23.62,23.63,3309600.0,20.0035,20.0035,19.9612,19.9697,3309600.0
2012-09-11 14:45:00,23.63,23.64,23.51,23.52,12653200.0,19.9697,19.9781,19.8683,19.8767,12653200.0
2012-09-11 14:50:00,23.51,23.54,23.48,23.53,9724400.0,19.8683,19.8936,19.8429,19.8852,9724400.0
2012-09-11 14:55:00,23.54,23.56,23.49,23.51,6602400.0,19.8936,19.9105,19.8514,19.8683,6602400.0
2012-09-11 15:00:00,23.51,23.55,23.5,23.51,4928000.0,19.8683,19.9021,19.8598,19.8683,4928000.0
2012-09-11 15:05:00,23.52,23.57,23.51,23.56,4880400.0,19.8767,19.919,19.8683,19.9105,4880400.0
2012-09-11 15:10:00,23.56,23.58,23.55,23.56,4018000.0,19.9105,19.9274,19.9021,19.9105,4018000.0
2012-09-11 15:15:00,23.57,23.57,23.52,23.55,3318000.0,19.919,19.919,19.8767,19.9021,3318000.0
2012-09-11 15:20:00,23.54,23.55,23.45,23.47,11771200.0,19.8936,19.9021,19.8176,19.8345,11771200.0
2012-09-11 15:25:00,23.47,23.5,23.46,23.48,5378800.0,19.8345,19.8598,19.826,19.8429,5378800.0
2012-09-11 15:30:00,23.48,23.52,23.47,23.5,4040400.0,19.8429,19.8767,19.8345,19.8598,4040400.0
2012-09-11 15:35:00,23.5,23.53,23.49,23.5,5247200.0,19.8598,19.8852,19.8514,19.8598,5247200.0
2012-09-11 15:40:00,23.5,23.55,23.49,23.55,5994800.0,19.8598,19.9021,19.8514,19.9021,5994800.0
2012-09-11 15:45:00,23.55,23.61,23.51,23.59,9150400.0,19.9021,19.9528,19.8683,19.9359,9150400.0
2012-09-11 15:50:00,23.59,23.6,23.56,23.6,6616400.0,19.9359,19.9443,19.9105,19.9443,6616400.0
2012-09-11 15:55:00,23.6,23.67,23.59,23.59,14047600.0,19.9443,20.0035,19.9359,19.9359,14047600.0
2012-09-12 09:30:00,23.82,23.82,23.7,23.7,15820000.0,20.1303,20.1303,20.0288,20.0288,15820000.0
2012-09-12 09:35:00,23.7,23.74,23.66,23.67,12622400.0,20.0288,20.0626,19.995,20.0035,12622400.0
2012-09-12 09:40:00,23.67,23.71,23.62,23.66,9942800.0,20.0035,20.0373,19.9612,19.995,9942800.0
2012-09-12 09:45:00,23.67,23.68,23.63,23.68,6336400.0,20.0035,20.0119,19.9697,20.0119,6336400.0
2012-09-12 09:50:00,23.68,23.73,23.64,23.66,6910400.0,20.0119,20.0542,19.9781,19.995,6910400.0
2012-09-12 09:55:00,23.66,23.66,23.6,23.62,10491600.0,19.995,19.995,19.9443,19.9612,10491600.0
2012-09-12 10:00:00,23.63,23.63,23.52,23.54,13053600.0,19.9697,19.9697,19.8767,19.8936,13053600.0
2012-09-12 10:05:00,23.53,23.6,23.53,23.6,8514800.0,19.8852,19.9443,19.8852,19.9443,8514800.0
2012-09-12 10:10:00,23.6,23.62,23.57,23.57,6484800.0,19.9443,19.9612,19.919,19.919,6484800.0
2012-09-12 10:15:00,23.58,23.6,23.54,23.6,6311200.0,19.9274,19.9443,19.8936,19.9443,6311200.0
2012-09-12 10:20:00,23.6,23.61,23.56,23.58,3410400.0,19.9443,19.9528,19.9105,19.9274,3410400.0
2012-09-12 10:25:00,23.58,23.62,23.54,23.6,4536000.0,19.9274,19.9612,19.8936,19.9443,4536000.0
2012-09-12 10:30:00,23.59,23.64,23.56,23.57,6448400.0,19.9359,19.9781,19.9105,19.919,6448400.0
2012-09-12 10:35:00,23.56,23.59,23.54,23.56,2693600.0,19.9105,19.9359,19.8936,19.9105,2693600.0
2012-09-12 10:40:00,23.57,23.59,23.54,23.59,2987600.0,19.919,19.9359,19.8936,19.9359,2987600.0
2012-09-12 10:45:00,23.59,23.6,23.56,23.57,3645600.0,19.9359,19.9443,19.9105,19.919,3645600.0
2012-09-12 10:50:00,23.57,23.58,23.52,23.54,5266800.0,19.919,19.9274,19.8767,19.8936,5266800.0
2012-09-12 10:55:00,23.55,23.58,23.53,23.58,4331600.0,19.9021,19.9274,19.8852,19.9274,4331600.0
2012-09-12 11:00:00,23.58,23.59,23.53,23.56,3374000.0,19.9274,19.9359,19.8852,19.9105,3374000.0
2012-09-12 11:05:00,23.55,23.56,23.53,23.55,2629200.0,19.9021,19.9105,19.8852,19.9021,2629200.0
2012-09-12 11:10:00,23.55,23.58,23.52,23.56,3752000.0,19.9021,19.9274,19.8767,19.9105,3752000.0
2012-09-12 11:15:00,23.57,23.57,23.54,23.56,2245600.0,19.919,19.919,19.8936,19.9105,2245600.0
2012-09-12 11:20:00,23.56,23.59,23.54,23.55,4026400.0,19.9105,19.9359,19.8936,19.9021,4026400.0
2012-09-12 11:25:00,23.55,23.57,23.53,23.55,3052000.0,19.9021,19.919,19.8852,19.9021,3052000.0
2012-09-12 11:30:00,23.55,23.59,23.55,23.56,3032400.0,19.9021,19.9359,19.9021,19.9105,3032400.0
2012-09-12 11:35:00,23.56,23.61,23.56,23.59,3749200.0,19.9105,19.9528,19.9105,19.9359,3749200.0
2012-09-12 11:40:00,23.6,23.69,23.58,23.66,7800800.0,19.9443,20.0204,19.9274,19.995,7800800.0
2012-09-12 11:45:00,23.66,23.7,23.64,23.67,6773200.0,19.995,20.0288,19.9781,20.0035,6773200.0
2012-09-12 11:50:00,23.67,23.69,23.64,23.65,4351200.0,20.0035,20.0204,19.9781,19.9866,4351200.0
2012-09-12 11:55:00,23.65,23.67,23.62,23.66,4522000.0,19.9866,20.0035,19.9612,19.995,4522000.0
2012-09-12 12:00:00,23.66,23.69,23.63,23.66,4107600.0,19.995,20.0204,19.9697,19.995,4107600.0
2012-09-12 12:05:00,23.65,23.65,23.56,23.57,5731600.0,19.9866,19.9866,19.9105,19.919,5731600.0
2012-09-12 12:10:00,23.57,23.58,23.54,23.57,4589200.0,19.919,19.9274,19.8936,19.919,4589200.0
2012-09-12 12:15:00,23.56,23.6,23.56,23.6,2959600.0,19.9105,19.9443,19.9105,19.9443,2959600.0
2012-09-12 12:20:00,23.59,23.63,23.59,23.62,2956800.0,19.9359,19.9697,19.9359,19.9612,2956800.0
2012-09-12 12:25:00,23.62,23.63,23.57,23.58,2318400.0,19.9612,19.9697,19.919,19.9274,2318400.0
2012-09-12 12:30:00,23.58,23.59,23.56,23.56,2508800.0,19.9274,19.9359,19.9105,19.9105,2508800.0
2012-09-12 12:35:00,23.57,23.61,23.56,23.6,3007200.0,19.919,19.9528,19.9105,19.9443,3007200.0
2012-09-12 12:40:00,23.6,23.61,23.58,23.59,1654800.0,19.9443,19.9528,19.9274,19.9359,1654800.0
2012-09-12 12:45:00,23.58,23.63,23.58,23.63,2805600.0,19.9274,19.9697,19.9274,19.9697,2805600.0
2012-09-12 12:50:00,23.63,23.63,23.59,23.62,2646000.0,19.9697,19.9697,19.9359,19.9612,2646000.0
2012-09-12 12:55:00,23.62,23.63,23.59,23.61,2744000.0,19.9612,19.9697,19.9359,19.9528,2744000.0
2012-09-12 13:00:00,23.61,23.74,23.61,23.69,14660800.0,19.9528,20.0626,19.9528,20.0204,14660800.0
2012-09-12 13:05:00,23.69,23.76,23.68,23.71,10995600.0,20.0204,20.0796,20.0119,20.0373,10995600.0
2012-09-12 13:10:00,23.71,23.72,23.56,23.64,15078000.0,20.0373,20.0457,19.9105,19.9781,15078000.0
2012-09-12 13:15:00,23.64,23.67,23.44,23.48,23671200.0,19.9781,20.0035,19.8091,19.8429,23671200.0
2012-09-12 13:20:00,23.48,23.64,23.44,23.57,19712000.0,19.8429,19.9781,19.8091,19.919,19712000.0
2012-09-12 13:25:00,23.57,23.63,23.54,23.59,12972400.0,19.919,19.9697,19.8936,19.9359,12972400.0
2012-09-12 13:30:00,23.6,23.67,23.58,23.61,14971600.0,19.9443,20.0035,19.9274,19.9528,14971600.0
2012-09-12 13:35:00,23.61,23.73,23.57,23.7,13493200.0,19.9528,20.0542,19.919,20.0288,13493200.0
2012-09-12 13:40:00,23.7,23.88,23.69,23.82,27213200.0,20.0288,20.181,20.0204,20.1303,27213200.0
2012-09-12 13:45:00,23.82,23.82,23.76,23.79,15341200.0,20.1303,20.1303,20.0796,20.1049,15341200.0
2012-09-12 13:50:00,23.78,23.79,23.74,23.76,9828000.0,20.0965,20.1049,20.0626,20.0796,9828000.0
2012-09-12 13:55:00,23.76,23.77,23.64,23.67,12818400.0,20.0796,20.088,19.9781,20.0035,12818400.0
2012-09-12 14:00:00,23.68,23.7,23.61,23.69,9576000.0,20.0119,20.0288,19.9528,20.0204,9576000.0
2012-09-12 14:05:00,23.69,23.74,23.66,23.71,7249200.0,20.0204,20.0626,19.995,20.0373,7249200.0
2012-09-12 14:10:00,23.71,23.72,23.66,23.66,6022800.0,20.0373,20.0457,19.995,19.995,6022800.0
2012-09-12 14:15:00,23.66,23.71,23.64,23.66,7585200.0,19.995,20.0373,19.9781,19.995,7585200.0
2012-09-12 14:20:00,23.66,23.74,23.66,23.72,6860000.0,19.995,20.0626,19.995,20.0457,6860000.0
2012-09-12 14:25:00,23.73,23.78,23.72,23.74,7036400.0,20.0542,20.0965,20.0457,20.0626,7036400.0
2012-09-12 14:30:00,23.74,23.8,23.72,23.78,6568800.0,20.0626,20.1134,20.0457,20.0965,6568800.0
2012-09-12 14:35:00,23.78,23.78,23.68,23.71,6871200.0,20.0965,20.0965,20.0119,20.0373,6871200.0
2012-09-12 14:40:00,23.71,23.71,23.63,23.64,9494800.0,20.0373,20.0373,19.9697,19.9781,9494800.0
2012-09-12 14:45:00,23.64,23.69,23.56,23.59,12121200.0,19.9781,20.0204,19.9105,19.9359,12121200.0
2012-09-12 14:50:00,23.59,23.62,23.52,23.6,11272800.0,19.9359,19.9612,19.8767,19.9443,11272800.0
2012-09-12 14:55:00,23.59,23.64,23.51,23.53,12062400.0,19.9359,19.9781,19.8683,19.8852,12062400.0
2012-09-12 15:00:00,23.53,23.56,23.43,23.47,15842400.0,19.8852,19.9105,19.8007,19.8345,15842400.0
2012-09-12 15:05:00,23.47,23.53,23.46,23.53,8909600.0,19.8345,19.8852,19.826,19.8852,8909600.0
2012-09-12 15:10:00,23.53,23.53,23.45,23.51,6081600.0,19.8852,19.8852,19.8176,19.8683,6081600.0
2012-09-12 15:15:00,23.51,23.58,23.49,23.57,9494800.0,19.8683,19.9274,19.8514,19.919,9494800.0
2012-09-12 15:20:00,23.57,23.58,23.52,23.56,5219200.0,19.919,19.9274,19.8767,19.9105,5219200.0
2012-09-12 15:25:00,23.56,23.62,23.55,23.61,7772800.0,19.9105,19.9612,19.9021,19.9528,7772800.0
2012-09-12 15:30:00,23.61,23.66,23.6,23.66,8058400.0,19.9528,19.995,19.9443,19.995,8058400.0
2012-09-12 15:35:00,23.65,23.71,23.63,23.7,11368000.0,19.9866,20.0373,19.9697,20.0288,11368000.0
2012-09-12 15:40:00,23.7,23.76,23.7,23.74,14425600.0,20.0288,20.0796,20.0288,20.0626,14425600.0
2012-09-12 15:45:00,23.75,23.75,23.69,23.71,9472400.0,20.0711,20.0711,20.0204,20.0373,9472400.0
2012-09-12 15:50:00,23.71,23.79,23.7,23.79,16433200.0,20.0373,20.1049,20.0288,20.1049,16433200.0
2012-09-12 15:55:00,23.79,23.93,23.79,23.92,32060000.0,20.1049,20.2232,20.1049,20.2148,32060000.0
2012-09-13 09:30:00,24.19,24.2,24.1,24.18,31211600.0,20.4429,20.4514,20.3669,20.4345,31211600.0
2012-09-13 09:35:00,24.18,24.27,24.18,24.22,27650000.0,20.4345,20.5106,20.4345,20.4683,27650000.0
2012-09-13 09:40:00,24.23,24.23,24.16,24.17,13554800.0,20.4767,20.4767,20.4176,20.426,13554800.0
2012-09-13 09:45:00,24.17,24.2,24.15,24.16,10455200.0,20.426,20.4514,20.4091,20.4176,10455200.0
2012-09-13 09:50:00,24.16,24.18,24.11,24.16,10799600.0,20.4176,20.4345,20.3753,20.4176,10799600.0
2012-09-13 09:55:00,24.16,24.21,24.15,24.19,9178400.0,20.4176,20.4598,20.4091,20.4429,9178400.0
2012-09-13 10:00:00,24.19,24.23,24.18,24.23,10976000.0,20.4429,20.4767,20.4345,20.4767,10976000.0
2012-09-13 10:05:00,24.22,24.25,24.2,24.2,9427600.0,20.4683,20.4936,20.4514,20.4514,9427600.0
2012-09-13 10:10:00,24.2,24.23,24.18,24.2,6104000.0,20.4514,20.4767,20.4345,20.4514,6104000.0
2012-09-13 10:15:00,24.2,24.21,24.14,24.15,6482000.0,20.4514,20.4598,20.4007,20.4091,6482000.0
2012-09-13 10:20:00,24.15,24.17,24.14,24.16,6451200.0,20.4091,20.426,20.4007,20.4176,6451200.0
2012-09-13 10:25:00,24.16,24.19,24.15,24.17,4561200.0,20.4176,20.4429,20.4091,20.426,4561200.0
2012-09-13 10:30:00,24.17,24.22,24.17,24.21,7000000.0,20.426,20.4683,20.426,20.4598,7000000.0
2012-09-13 10:35:00,24.2,24.22,24.19,24.2,3894800.0,20.4514,20.4683,20.4429,20.4514,3894800.0
2012-09-13 10:40:00,24.2,24.21,24.16,24.19,3959200.0,20.4514,20.4598,20.4176,20.4429,3959200.0
2012-09-13 10:45:00,24.19,24.23,24.19,24.23,5628000.0,20.4429,20.4767,20.4429,20.4767,5628000.0
2012-09-13 10:50:00,24.23,24.24,24.2,24.21,3855600.0,20.4767,20.4852,20.4514,20.4598,3855600.0
2012-09-13 10:55:00,24.21,24.22,24.19,24.22,3418800.0,20.4598,20.4683,20.4429,20.4683,3418800.0
2012-09-13 11:00:00,24.22,24.23,24.2,24.21,3533600.0,20.4683,20.4767,20.4514,20.4598,3533600.0
2012-09-13 11:05:00,24.21,24.22,24.18,24.21,3488800.0,20.4598,20.4683,20.4345,20.4598,3488800.0
2012-09-13 11:10:00,24.21,24.21,24.19,24.2,2464000.0,20.4598,20.4598,20.4429,20.4514,2464000.0
2012-09-13 11:15:00,24.21,24.21,24.2,24.2,1769600.0,20.4598,20.4598,20.4514,20.4514,1769600.0
2012-09-13 11:20:00,24.2,24.22,24.2,24.21,2898000.0,20.4514,20.4683,20.4514,20.4598,2898000.0
2012-09-13 11:25:00,24.21,24.23,24.21,24.23,2850400.0,20.4598,20.4767,20.4598,20.4767,2850400.0
2012-09-13 11:30:00,24.23,24.24,24.21,24.22,2721600.0,20.4767,20.4852,20.4598,20.4683,2721600.0
2012-09-13 11:35:00,24.22,24.23,24.2,24.2,3550400.0,20.4683,20.4767,20.4514,20.4514,3550400.0
2012-09-13 11:40:00,24.2,24.22,24.2,24.22,1540000.0,20.4514,20.4683,20.4514,20.4683,1540000.0
2012-09-13 11:45:00,24.22,24.22,24.21,24.22,1234800.0,20.4683,20.4683,20.4598,20.4683,1234800.0
2012-09-13 11:50:00,24.22,24.22,24.2,24.2,1954400.0,20.4683,20.4683,20.4514,20.4514,1954400.0
2012-09-13 11:55:00,24.2,24.21,24.19,24.2,2016000.0,20.4514,20.4598,20.4429,20.4514,2016000.0
2012-09-13 12:00:00,24.2,24.2,24.18,24.2,2500400.0,20.4514,20.4514,20.4345,20.4514,2500400.0
2012-09-13 12:05:00,24.2,24.2,24.18,24.19,2548000.0,20.4514,20.4514,20.4345,20.4429,2548000.0
2012-09-13 12:10:00,24.19,24.19,24.16,24.17,3788400.0,20.4429,20.4429,20.4176,20.426,3788400.0
2012-09-13 12:15:00,24.17,24.18,24.15,24.18,3091200.0,20.426,20.4345,20.4091,20.4345,3091200.0
2012-09-13 12:20:00,24.18,24.19,24.17,24.17,1962800.0,20.4345,20.4429,20.426,20.426,1962800.0
2012-09-13 12:25:00,24.18,24.18,24.16,24.18,2049600.0,20.4345,20.4345,20.4176,20.4345,2049600.0
2012-09-13 12:30:00,24.17,24.25,24.15,24.23,14744800.0,20.426,20.4936,20.4091,20.4767,14744800.0
2012-09-13 12:35:00,24.23,24.27,24.17,24.27,12796000.0,20.4767,20.5106,20.426,20.5106,12796000.0
2012-09-13 12:40:00,24.27,24.31,24.24,24.29,21313600.0,20.5106,20.5444,20.4852,20.5275,21313600.0
2012-09-13 12:45:00,24.29,24.31,24.24,24.25,8657600.0,20.5275,20.5444,20.4852,20.4936,8657600.0
2012-09-13 12:50:00,24.24,24.27,24.2,24.22,6820800.0,20.4852,20.5106,20.4514,20.4683,6820800.0
2012-09-13 12:55:00,24.22,24.29,24.22,24.29,5308800.0,20.4683,20.5275,20.4683,20.5275,5308800.0
2012-09-13 13:00:00,24.29,24.32,24.28,24.32,9954000.0,20.5275,20.5528,20.519,20.5528,9954000.0
2012-09-13 13:05:00,24.32,24.33,24.27,24.28,7842800.0,20.5528,20.5613,20.5106,20.519,7842800.0
2012-09-13 13:10:00,24.28,24.3,24.27,24.29,4908400.0,20.519,20.5359,20.5106,20.5275,4908400.0
2012-09-13 13:15:00,24.29,24.34,24.29,24.32,7467600.0,20.5275,20.5697,20.5275,20.5528,7467600.0
2012-09-13 13:20:00,24.32,24.35,24.31,24.35,5409600.0,20.5528,20.5782,20.5444,20.5782,5409600.0
2012-09-13 13:25:00,24.35,24.37,24.33,24.37,7294000.0,20.5782,20.5951,20.5613,20.5951,7294000.0
2012-09-13 13:30:00,24.37,24.42,24.37,24.41,13731200.0,20.5951,20.6373,20.5951,20.6289,13731200.0
2012-09-13 13:35:00,24.41,24.43,24.4,24.42,7949200.0,20.6289,20.6458,20.6204,20.6373,7949200.0
2012-09-13 13:40:00,24.42,24.45,24.42,24.44,8982400.0,20.6373,20.6627,20.6373,20.6542,8982400.0
2012-09-13 13:45:00,24.45,24.45,24.41,24.43,8243200.0,20.6627,20.6627,20.6289,20.6458,8243200.0
2012-09-13 13:50:00,24.43,24.43,24.41,24.41,4519200.0,20.6458,20.6458,20.6289,20.6289,4519200.0
2012-09-13 13:55:00,24.41,24.42,24.38,24.41,5812800.0,20.6289,20.6373,20.6035,20.6289,5812800.0
2012-09-13 14:00:00,24.41,24.43,24.39,24.41,4194400.0,20.6289,20.6458,20.612,20.6289,4194400.0
2012-09-13 14:05:00,24.41,24.43,24.4,24.43,3214400.0,20.6289,20.6458,20.6204,20.6458,3214400.0
2012-09-13 14:10:00,24.43,24.45,24.42,24.44,5770800.0,20.6458,20.6627,20.6373,20.6542,5770800.0
2012-09-13 14:15:00,24.44,24.45,24.42,24.43,3808000.0,20.6542,20.6627,20.6373,20.6458,3808000.0
2012-09-13 14:20:00,24.43,24.46,24.43,24.46,5205200.0,20.6458,20.6711,20.6458,20.6711,5205200.0
2012-09-13 14:25:00,24.46,24.48,24.45,24.47,11132800.0,20.6711,20.688,20.6627,20.6796,11132800.0
2012-09-13 14:30:00,24.47,24.48,24.45,24.46,7386400.0,20.6796,20.688,20.6627,20.6711,7386400.0
2012-09-13 14:35:00,24.46,24.46,24.43,24.44,5770800.0,20.6711,20.6711,20.6458,20.6542,5770800.0
2012-09-13 14:40:00,24.44,24.45,24.44,24.45,3446800.0,20.6542,20.6627,20.6542,20.6627,3446800.0
2012-09-13 14:45:00,24.45,24.48,24.44,24.47,4827200.0,20.6627,20.688,20.6542,20.6796,4827200.0
2012-09-13 14:50:00,24.47,24.47,24.45,24.46,3435600.0,20.6796,20.6796,20.6627,20.6711,3435600.0
2012-09-13 14:55:00,24.46,24.46,24.44,24.46,3472000.0,20.6711,20.6711,20.6542,20.6711,3472000.0
2012-09-13 15:00:00,24.46,24.46,24.42,24.42,4527600.0,20.6711,20.6711,20.6373,20.6373,4527600.0
2012-09-13 15:05:00,24.42,24.45,24.41,24.43,5328400.0,20.6373,20.6627,20.6289,20.6458,5328400.0
2012-09-13 15:10:00,24.43,24.44,24.42,24.43,2976400.0,20.6458,20.6542,20.6373,20.6458,2976400.0
2012-09-13 15:15:00,24.43,24.43,24.37,24.38,5462800.0,20.6458,20.6458,20.5951,20.6035,5462800.0
2012-09-13 15:20:00,24.38,24.42,24.37,24.41,5832400.0,20.6035,20.6373,20.5951,20.6289,5832400.0
2012-09-13 15:25:00,24.41,24.44,24.38,24.39,6468000.0,20.6289,20.6542,20.6035,20.612,6468000.0
2012-09-13 15:30:00,24.39,24.42,24.38,24.38,5866000.0,20.612,20.6373,20.6035,20.6035,5866000.0
2012-09-13 15:35:00,24.38,24.42,24.37,24.41,5751200.0,20.6035,20.6373,20.5951,20.6289,5751200.0
2012-09-13 15:40:00,24.4,24.45,24.4,24.44,7408800.0,20.6204,20.6627,20.6204,20.6542,7408800.0
2012-09-13 15:45:00,24.44,24.45,24.4,24.41,5745600.0,20.6542,20.6627,20.6204,20.6289,5745600.0
2012-09-13 15:50:00,24.42,24.42,24.39,24.39,7422800.0,20.6373,20.6373,20.612,20.612,7422800.0
2012-09-13 15:55:00,24.39,24.4,24.37,24.39,10474800.0,20.612,20.6204,20.5951,20.612,10474800.0
2012-09-14 09:30:00,24.64,24.67,24.57,24.61,28476000.0,20.8232,20.8486,20.7641,20.7979,28476000.0
2012-09-14 09:35:00,24.62,24.69,24.61,24.68,18583600.0,20.8063,20.8655,20.7979,20.857,18583600.0
2012-09-14 09:40:00,24.68,24.72,24.67,24.72,15699600.0,20.857,20.8908,20.8486,20.8908,15699600.0
2012-09-14 09:45:00,24.72,24.81,24.71,24.79,23270800.0,20.8908,20.9669,20.8824,20.95,23270800.0
2012-09-14 09:50:00,24.79,24.85,24.76,24.77,26661600.0,20.95,21.0007,20.9247,20.9331,26661600.0
2012-09-14 09:55:00,24.78,24.81,24.74,24.76,12210800.0,20.9416,20.9669,20.9077,20.9247,12210800.0
2012-09-14 10:00:00,24.76,24.8,24.72,24.79,13330800.0,20.9247,20.9585,20.8908,20.95,13330800.0
2012-09-14 10:05:00,24.79,24.82,24.77,24.79,10032400.0,20.95,20.9754,20.9331,20.95,10032400.0
2012-09-14 10:10:00,24.79,24.82,24.78,24.81,8086400.0,20.95,20.9754,20.9416,20.9669,8086400.0
2012-09-14 10:15:00,24.81,24.82,24.79,24.81,7520800.0,20.9669,20.9754,20.95,20.9669,7520800.0
2012-09-14 10:20:00,24.81,24.83,24.8,24.82,7856800.0,20.9669,20.9838,20.9585,20.9754,7856800.0
2012-09-14 10:25:00,24.82,24.84,24.79,24.8,7411600.0,20.9754,20.9923,20.95,20.9585,7411600.0
2012-09-14 10:30:00,24.8,24.81,24.78,24.79,4984000.0,20.9585,20.9669,20.9416,20.95,4984000.0
2012-09-14 10:35:00,24.79,24.79,24.76,24.79,6120800.0,20.95,20.95,20.9247,20.95,6120800.0
2012-09-14 10:40:00,24.78,24.8,24.78,24.8,4961600.0,20.9416,20.9585,20.9416,20.9585,4961600.0
2012-09-14 10:45:00,24.8,24.8,24.76,24.79,6123600.0,20.9585,20.9585,20.9247,20.95,6123600.0
2012-09-14 10:50:00,24.79,24.81,24.78,24.8,4838400.0,20.95,20.9669,20.9416,20.9585,4838400.0
2012-09-14 10:55:00,24.8,24.82,24.79,24.82,4676000.0,20.9585,20.9754,20.95,20.9754,4676000.0
2012-09-14 11:00:00,24.81,24.84,24.81,24.84,6249600.0,20.9669,20.9923,20.9669,20.9923,6249600.0
2012-09-14 11:05:00,24.84,24.84,24.79,24.82,6134800.0,20.9923,20.9923,20.95,20.9754,6134800.0
2012-09-14 11:10:00,24.82,24.83,24.8,24.8,3598000.0,20.9754,20.9838,20.9585,20.9585,3598000.0
2012-09-14 11:15:00,24.8,24.82,24.78,24.8,5653200.0,20.9585,20.9754,20.9416,20.9585,5653200.0
2012-09-14 11:20:00,24.8,24.82,24.8,24.8,2794400.0,20.9585,20.9754,20.9585,20.9585,2794400.0
2012-09-14 11:25:00,24.8,24.83,24.8,24.82,4958800.0,20.9585,20.9838,20.9585,20.9754,4958800.0
2012-09-14 11:30:00,24.82,24.83,24.81,24.83,5342400.0,20.9754,20.9838,20.9669,20.9838,5342400.0
2012-09-14 11:35:00,24.83,24.85,24.82,24.83,5846400.0,20.9838,21.0007,20.9754,20.9838,5846400.0
2012-09-14 11:40:00,24.83,24.86,24.83,24.86,7092400.0,20.9838,21.0092,20.9838,21.0092,7092400.0
2012-09-14 11:45:00,24.86,24.89,24.86,24.86,8831200.0,21.0092,21.0345,21.0092,21.0092,8831200.0
2012-09-14 11:50:00,24.86,24.88,24.84,24.85,7145600.0,21.0092,21.0261,20.9923,21.0007,7145600.0
2012-09-14 11:55:00,24.85,24.86,24.82,24.84,4468800.0,21.0007,21.0092,20.9754,20.9923,4468800.0
2012-09-14 12:00:00,24.84,24.88,24.82,24.86,4589200.0,20.9923,21.0261,20.9754,21.0092,4589200.0
2012-09-14 12:05:00,24.86,24.87,24.84,24.86,3018400.0,21.0092,21.0176,20.9923,21.0092,3018400.0
2012-09-14 12:10:00,24.86,24.88,24.85,24.88,3931200.0,21.0092,21.0261,21.0007,21.0261,3931200.0
2012-09-14 12:15:00,24.87,24.89,24.87,24.88,4978400.0,21.0176,21.0345,21.0176,21.0261,4978400.0
2012-09-14 12:20:00,24.88,24.89,24.87,24.87,4720800.0,21.0261,21.0345,21.0176,21.0176,4720800.0
2012-09-14 12:25:00,24.87,24.88,24.86,24.88,2830800.0,21.0176,21.0261,21.0092,21.0261,2830800.0
2012-09-14 12:30:00,24.87,24.89,24.87,24.88,3684800.0,21.0176,21.0345,21.0176,21.0261,3684800.0
2012-09-14 12:35:00,24.88,24.88,24.87,24.88,3239600.0,21.0261,21.0261,21.0176,21.0261,3239600.0
2012-09-14 12:40:00,24.88,24.88,24.87,24.88,2441600.0,21.0261,21.0261,21.0176,21.0261,2441600.0
2012-09-14 12:45:00,24.88,24.88,24.87,24.88,2080400.0,21.0261,21.0261,21.0176,21.0261,2080400.0
2012-09-14 12:50:00,24.88,24.88,24.87,24.88,1660400.0,21.0261,21.0261,21.0176,21.0261,1660400.0
2012-09-14 12:55:00,24.88,24.88,24.85,24.86,3959200.0,21.0261,21.0261,21.0007,21.0092,3959200.0
2012-09-14 13:00:00,24.86,24.87,24.84,24.85,3220000.0,21.0092,21.0176,20.9923,21.0007,3220000.0
2012-09-14 13:05:00,24.86,24.86,24.83,24.84,2940000.0,21.0092,21.0092,20.9838,20.9923,2940000.0
2012-09-14 13:10:00,24.83,24.85,24.83,24.84,2088800.0,20.9838,21.0007,20.9838,20.9923,2088800.0
2012-09-14 13:15:00,24.84,24.85,24.83,24.84,2385600.0,20.9923,21.0007,20.9838,20.9923,2385600.0
2012-09-14 13:20:00,24.84,24.84,24.79,24.8,5306000.0,20.9923,20.9923,20.95,20.9585,5306000.0
2012-09-14 13:25:00,24.8,24.8,24.76,24.77,7425600.0,20.9585,20.9585,20.9247,20.9331,7425600.0
2012-09-14 13:30:00,24.77,24.8,24.77,24.8,5538400.0,20.9331,20.9585,20.9331,20.9585,5538400.0
2012-09-14 13:35:00,24.8,24.8,24.77,24.78,2209200.0,20.9585,20.9585,20.9331,20.9416,2209200.0
2012-09-14 13:40:00,24.78,24.79,24.76,24.77,3192000.0,20.9416,20.95,20.9247,20.9331,3192000.0
2012-09-14 13:45:00,24.77,24.77,24.69,24.69,11233600.0,20.9331,20.9331,20.8655,20.8655,11233600.0
2012-09-14 13:50:00,24.69,24.72,24.65,24.65,9654400.0,20.8655,20.8908,20.8317,20.8317,9654400.0
2012-09-14 13:55:00,24.65,24.7,24.65,24.67,11681600.0,20.8317,20.8739,20.8317,20.8486,11681600.0
2012-09-14 14:00:00,24.67,24.73,24.67,24.72,10130400.0,20.8486,20.8993,20.8486,20.8908,10130400.0
2012-09-14 14:05:00,24.72,24.74,24.7,24.74,4958800.0,20.8908,20.9077,20.8739,20.9077,4958800.0
2012-09-14 14:10:00,24.74,24.75,24.72,24.72,3880800.0,20.9077,20.9162,20.8908,20.8908,3880800.0
2012-09-14 14:15:00,24.72,24.72,24.7,24.71,3757600.0,20.8908,20.8908,20.8739,20.8824,3757600.0
2012-09-14 14:20:00,24.71,24.78,24.7,24.76,6098400.0,20.8824,20.9416,20.8739,20.9247,6098400.0
2012-09-14 14:25:00,24.76,24.78,24.75,24.75,2830800.0,20.9247,20.9416,20.9162,20.9162,2830800.0
2012-09-14 14:30:00,24.75,24.76,24.72,24.74,3782800.0,20.9162,20.9247,20.8908,20.9077,3782800.0
2012-09-14 14:35:00,24.73,24.78,24.73,24.78,2912000.0,20.8993,20.9416,20.8993,20.9416,2912000.0
2012-09-14 14:40:00,24.78,24.78,24.75,24.76,2704800.0,20.9416,20.9416,20.9162,20.9247,2704800.0
2012-09-14 14:45:00,24.76,24.8,24.76,24.79,5622400.0,20.9247,20.9585,20.9247,20.95,5622400.0
2012-09-14 14:50:00,24.79,24.8,24.77,24.79,3606400.0,20.95,20.9585,20.9331,20.95,3606400.0
2012-09-14 14:55:00,24.79,24.8,24.77,24.78,4300800.0,20.95,20.9585,20.9331,20.9416,4300800.0
2012-09-14 15:00:00,24.79,24.79,24.78,24.78,2044000.0,20.95,20.95,20.9416,20.9416,2044000.0
2012-09-14 15:05:00,24.78,24.79,24.77,24.78,5457200.0,20.9416,20.95,20.9331,20.9416,5457200.0
2012-09-14 15:10:00,24.77,24.78,24.74,24.74,5000800.0,20.9331,20.9416,20.9077,20.9077,5000800.0
2012-09-14 15:15:00,24.74,24.74,24.7,24.72,6389600.0,20.9077,20.9077,20.8739,20.8908,6389600.0
2012-09-14 15:20:00,24.72,24.73,24.67,24.68,5902400.0,20.8908,20.8993,20.8486,20.857,5902400.0
2012-09-14 15:25:00,24.68,24.72,24.66,24.7,6991600.0,20.857,20.8908,20.8401,20.8739,6991600.0
2012-09-14 15:30:00,24.7,24.7,24.67,24.67,5152000.0,20.8739,20.8739,20.8486,20.8486,5152000.0
2012-09-14 15:35:00,24.67,24.71,24.66,24.69,6902000.0,20.8486,20.8824,20.8401,20.8655,6902000.0
2012-09-14 15:40:00,24.69,24.7,24.68,24.68,4289600.0,20.8655,20.8739,20.857,20.857,4289600.0
2012-09-14 15:45:00,24.68,24.69,24.63,24.65,16200800.0,20.857,20.8655,20.8148,20.8317,16200800.0
2012-09-14 15:50:00,24.65,24.68,24.65,24.67,8853600.0,20.8317,20.857,20.8317,20.8486,8853600.0
2012-09-14 15:55:00,24.67,24.69,24.67,24.69,14086800.0,20.8486,20.8655,20.8486,20.8655,14086800.0
2012-09-17 09:30:00,24.98,24.98,24.89,24.92,26168800.0,21.1106,21.1106,21.0345,21.0599,26168800.0
2012-09-17 09:35:00,24.91,24.96,24.88,24.89,13314000.0,21.0514,21.0937,21.0261,21.0345,13314000.0
2012-09-17 09:40:00,24.89,24.93,24.87,24.93,10914400.0,21.0345,21.0683,21.0176,21.0683,10914400.0
2012-09-17 09:45:00,24.93,24.96,24.89,24.91,9898000.0,21.0683,21.0937,21.0345,21.0514,9898000.0
2012-09-17 09:50:00,24.91,24.92,24.86,24.88,7456400.0,21.0514,21.0599,21.0092,21.0261,7456400.0
2012-09-17 09:55:00,24.87,24.87,24.81,24.84,10819200.0,21.0176,21.0176,20.9669,20.9923,10819200.0
2012-09-17 10:00:00,24.84,24.87,24.83,24.87,7957600.0,20.9923,21.0176,20.9838,21.0176,7957600.0
2012-09-17 10:05:00,24.87,24.9,24.85,24.89,6445600.0,21.0176,21.043,21.0007,21.0345,6445600.0
2012-09-17 10:10:00,24.88,24.9,24.87,24.9,4211200.0,21.0261,21.043,21.0176,21.043,4211200.0
2012-09-17 10:15:00,24.9,24.92,24.88,24.89,5124000.0,21.043,21.0599,21.0261,21.0345,5124000.0
2012-09-17 10:20:00,24.89,24.94,24.89,24.94,5314400.0,21.0345,21.0768,21.0345,21.0768,5314400.0
2012-09-17 10:25:00,24.93,24.95,24.92,24.93,4874800.0,21.0683,21.0852,21.0599,21.0683,4874800.0
2012-09-17 10:30:00,24.93,24.94,24.91,24.93,3488800.0,21.0683,21.0768,21.0514,21.0683,3488800.0
2012-09-17 10:35:00,24.93,24.94,24.91,24.92,2886800.0,21.0683,21.0768,21.0514,21.0599,2886800.0
2012-09-17 10:40:00,24.92,24.95,24.92,24.95,4393200.0,21.0599,21.0852,21.0599,21.0852,4393200.0
2012-09-17 10:45:00,24.94,24.96,24.94,24.95,5230400.0,21.0768,21.0937,21.0768,21.0852,5230400.0
2012-09-17 10:50:00,24.95,24.97,24.93,24.97,5622400.0,21.0852,21.1021,21.0683,21.1021,5622400.0
2012-09-17 10:55:00,24.96,24.97,24.95,24.97,3038000.0,21.0937,21.1021,21.0852,21.1021,3038000.0
2012-09-17 11:00:00,24.97,24.97,24.96,24.96,4804800.0,21.1021,21.1021,21.0937,21.0937,4804800.0
2012-09-17 11:05:00,24.96,24.96,24.91,24.94,5801600.0,21.0937,21.0937,21.0514,21.0768,5801600.0
2012-09-17 11:10:00,24.94,24.95,24.92,24.94,3130400.0,21.0768,21.0852,21.0599,21.0768,3130400.0
2012-09-17 11:15:00,24.94,24.95,24.92,24.93,3598000.0,21.0768,21.0852,21.0599,21.0683,3598000.0
2012-09-17 11:20:00,24.93,24.93,24.91,24.92,3374000.0,21.0683,21.0683,21.0514,21.0599,3374000.0
2012-09-17 11:25:00,24.92,24.93,24.91,24.92,1979600.0,21.0599,21.0683,21.0514,21.0599,1979600.0
2012-09-17 11:30:00,24.92,24.94,24.92,24.94,2548000.0,21.0599,21.0768,21.0599,21.0768,2548000.0
2012-09-17 11:35:00,24.94,24.95,24.92,24.93,2472400.0,21.0768,21.0852,21.0599,21.0683,2472400.0
2012-09-17 11:40:00,24.93,24.94,24.93,24.94,1288000.0,21.0683,21.0768,21.0683,21.0768,1288000.0
2012-09-17 11:45:00,24.94,24.94,24.93,24.94,1873200.0,21.0768,21.0768,21.0683,21.0768,1873200.0
2012-09-17 11:50:00,24.94,24.94,24.93,24.93,2072000.0,21.0768,21.0768,21.0683,21.0683,2072000.0
2012-09-17 11:55:00,24.93,24.94,24.93,24.94,1397200.0,21.0683,21.0768,21.0683,21.0768,1397200.0
2012-09-17 12:00:00,24.93,24.94,24.93,24.94,1033200.0,21.0683,21.0768,21.0683,21.0768,1033200.0
2012-09-17 12:05:00,24.94,24.96,24.93,24.95,2270800.0,21.0768,21.0937,21.0683,21.0852,2270800.0
2012-09-17 12:10:00,24.95,24.97,24.94,24.95,4057200.0,21.0852,21.1021,21.0768,21.0852,4057200.0
2012-09-17 12:15:00,24.95,24.95,24.94,24.95,2002000.0,21.0852,21.0852,21.0768,21.0852,2002000.0
2012-09-17 12:20:00,24.95,24.96,24.94,24.96,1470000.0,21.0852,21.0937,21.0768,21.0937,1470000.0
2012-09-17 12:25:00,24.96,24.96,24.94,24.96,2030000.0,21.0937,21.0937,21.0768,21.0937,2030000.0
2012-09-17 12:30:00,24.96,24.96,24.95,24.95,1198400.0,21.0937,21.0937,21.0852,21.0852,1198400.0
2012-09-17 12:35:00,24.95,24.96,24.95,24.95,854000.0,21.0852,21.0937,21.0852,21.0852,854000.0
2012-09-17 12:40:00,24.95,24.95,24.94,24.94,1542800.0,21.0852,21.0852,21.0768,21.0768,1542800.0
2012-09-17 12:45:00,24.94,24.95,24.93,24.95,1926400.0,21.0768,21.0852,21.0683,21.0852,1926400.0
2012-09-17 12:50:00,24.95,24.95,24.93,24.94,663600.0,21.0852,21.0852,21.0683,21.0768,663600.0
2012-09-17 12:55:00,24.94,24.95,24.94,24.94,1170400.0,21.0768,21.0852,21.0768,21.0768,1170400.0
2012-09-17 13:00:00,24.94,24.94,24.92,24.92,2587200.0,21.0768,21.0768,21.0599,21.0599,2587200.0
2012-09-17 13:05:00,24.92,24.93,24.92,24.92,2158800.0,21.0599,21.0683,21.0599,21.0599,2158800.0
2012-09-17 13:10:00,24.92,24.93,24.91,24.92,2604000.0,21.0599,21.0683,21.0514,21.0599,2604000.0
2012-09-17 13:15:00,24.92,24.92,24.91,24.91,1856400.0,21.0599,21.0599,21.0514,21.0514,1856400.0
2012-09-17 13:20:00,24.91,24.92,24.89,24.91,3592400.0,21.0514,21.0599,21.0345,21.0514,3592400.0
2012-09-17 13:25:00,24.91,24.91,24.89,24.9,1764000.0,21.0514,21.0514,21.0345,21.043,1764000.0
2012-09-17 13:30:00,24.91,24.91,24.89,24.89,2063600.0,21.0514,21.0514,21.0345,21.0345,2063600.0
2012-09-17 13:35:00,24.89,24.89,24.87,24.89,3276000.0,21.0345,21.0345,21.0176,21.0345,3276000.0
2012-09-17 13:40:00,24.89,24.9,24.89,24.89,2573200.0,21.0345,21.043,21.0345,21.0345,2573200.0
2012-09-17 13:45:00,24.89,24.89,24.87,24.87,2170000.0,21.0345,21.0345,21.0176,21.0176,2170000.0
2012-09-17 13:50:00,24.87,24.88,24.86,24.87,2774800.0,21.0176,21.0261,21.0092,21.0176,2774800.0
2012-09-17 13:55:00,24.87,24.88,24.86,24.87,2270800.0,21.0176,21.0261,21.0092,21.0176,2270800.0
2012-09-17 14:00:00,24.87,24.88,24.86,24.86,2346400.0,21.0176,21.0261,21.0092,21.0092,2346400.0
2012-09-17 14:05:00,24.86,24.87,24.85,24.86,3488800.0,21.0092,21.0176,21.0007,21.0092,3488800.0
2012-09-17 14:10:00,24.85,24.86,24.82,24.83,5180000.0,21.0007,21.0092,20.9754,20.9838,5180000.0
2012-09-17 14:15:00,24.83,24.85,24.81,24.84,6031200.0,20.9838,21.0007,20.9669,20.9923,6031200.0
2012-09-17 14:20:00,24.85,24.88,24.83,24.88,4712400.0,21.0007,21.0261,20.9838,21.0261,4712400.0
2012-09-17 14:25:00,24.88,24.88,24.86,24.87,2674000.0,21.0261,21.0261,21.0092,21.0176,2674000.0
2012-09-17 14:30:00,24.87,24.89,24.87,24.89,2562000.0,21.0176,21.0345,21.0176,21.0345,2562000.0
2012-09-17 14:35:00,24.89,24.91,24.88,24.89,2634800.0,21.0345,21.0514,21.0261,21.0345,2634800.0
2012-09-17 14:40:00,24.89,24.89,24.88,24.89,2293200.0,21.0345,21.0345,21.0261,21.0345,2293200.0
2012-09-17 14:45:00,24.89,24.93,24.89,24.92,4340000.0,21.0345,21.0683,21.0345,21.0599,4340000.0
2012-09-17 14:50:00,24.92,24.93,24.91,24.93,4026400.0,21.0599,21.0683,21.0514,21.0683,4026400.0
2012-09-17 14:55:00,24.93,24.93,24.91,24.91,1708000.0,21.0683,21.0683,21.0514,21.0514,1708000.0
2012-09-17 15:00:00,24.91,24.92,24.88,24.89,3418800.0,21.0514,21.0599,21.0261,21.0345,3418800.0
2012-09-17 15:05:00,24.89,24.91,24.89,24.9,1750000.0,21.0345,21.0514,21.0345,21.043,1750000.0
2012-09-17 15:10:00,24.9,24.9,24.87,24.88,2853200.0,21.043,21.043,21.0176,21.0261,2853200.0
2012-09-17 15:15:00,24.87,24.9,24.87,24.9,3567200.0,21.0176,21.043,21.0176,21.043,3567200.0
2012-09-17 15:20:00,24.9,24.9,24.87,24.88,4144000.0,21.043,21.043,21.0176,21.0261,4144000.0
2012-09-17 15:25:00,24.88,24.88,24.85,24.87,4443600.0,21.0261,21.0261,21.0007,21.0176,4443600.0
2012-09-17 15:30:00,24.87,24.91,24.87,24.9,3147200.0,21.0176,21.0514,21.0176,21.043,3147200.0
2012-09-17 15:35:00,24.91,24.92,24.89,24.92,4443600.0,21.0514,21.0599,21.0345,21.0599,4443600.0
2012-09-17 15:40:00,24.92,24.95,24.91,24.94,7355600.0,21.0599,21.0852,21.0514,21.0768,7355600.0
2012-09-17 15:45:00,24.94,24.96,24.94,24.95,5846400.0,21.0768,21.0937,21.0768,21.0852,5846400.0
2012-09-17 15:50:00,24.95,24.98,24.94,24.97,9945600.0,21.0852,21.1106,21.0768,21.1021,9945600.0
2012-09-17 15:55:00,24.97,24.99,24.97,24.99,16548000.0,21.1021,21.119,21.1021,21.119,16548000.0
2012-09-18 09:30:00,25.0,25.0,24.92,24.92,20199200.0,21.1275,21.1275,21.0599,21.0599,20199200.0
2012-09-18 09:35:00,24.92,24.96,24.9,24.94,12650400.0,21.0599,21.0937,21.043,21.0768,12650400.0
2012-09-18 09:40:00,24.93,24.95,24.91,24.93,7806400.0,21.0683,21.0852,21.0514,21.0683,7806400.0
2012-09-18 09:45:00,24.93,24.93,24.87,24.92,11818800.0,21.0683,21.0683,21.0176,21.0599,11818800.0
2012-09-18 09:50:00,24.92,24.99,24.92,24.99,12154800.0,21.0599,21.119,21.0599,21.119,12154800.0
2012-09-18 09:55:00,24.99,25.02,24.96,25.01,12891200.0,21.119,21.1444,21.0937,21.1359,12891200.0
2012-09-18 10:00:00,25.01,25.05,24.97,24.99,16685200.0,21.1359,21.1697,21.1021,21.119,16685200.0
2012-09-18 10:05:00,24.99,24.99,24.94,24.95,9293200.0,21.119,21.119,21.0768,21.0852,9293200.0
2012-09-18 10:10:00,24.95,25.0,24.94,24.99,6266400.0,21.0852,21.1275,21.0768,21.119,6266400.0
2012-09-18 10:15:00,25.0,25.0,24.95,24.99,4771200.0,21.1275,21.1275,21.0852,21.119,4771200.0
2012-09-18 10:20:00,24.99,25.03,24.98,25.02,7736400.0,21.119,21.1528,21.1106,21.1444,7736400.0
2012-09-18 10:25:00,25.02,25.02,24.98,25.0,5812800.0,21.1444,21.1444,21.1106,21.1275,5812800.0
2012-09-18 10:30:00,25.0,25.03,24.99,25.02,6020000.0,21.1275,21.1528,21.119,21.1444,6020000.0
2012-09-18 10:35:00,25.02,25.04,25.0,25.0,7420000.0,21.1444,21.1613,21.1275,21.1275,7420000.0
2012-09-18 10:40:00,25.01,25.02,24.99,25.01,5202400.0,21.1359,21.1444,21.119,21.1359,5202400.0
2012-09-18 10:45:00,25.01,25.01,24.98,25.0,4373600.0,21.1359,21.1359,21.1106,21.1275,4373600.0
2012-09-18 10:50:00,25.0,25.01,24.99,25.0,3071600.0,21.1275,21.1359,21.119,21.1275,3071600.0
2012-09-18 10:55:00,25.0,25.01,24.99,25.0,2808400.0,21.1275,21.1359,21.119,21.1275,2808400.0
2012-09-18 11:00:00,24.99,25.0,24.98,24.99,3894800.0,21.119,21.1275,21.1106,21.119,3894800.0
2012-09-18 11:05:00,24.99,25.02,24.98,25.01,5681200.0,21.119,21.1444,21.1106,21.1359,5681200.0
2012-09-18 11:10:00,25.01,25.03,25.0,25.01,3690400.0,21.1359,21.1528,21.1275,21.1359,3690400.0
2012-09-18 11:15:00,25.01,25.02,24.99,25.0,2889600.0,21.1359,21.1444,21.119,21.1275,2889600.0
2012-09-18 11:20:00,25.0,25.0,24.98,24.99,1682800.0,21.1275,21.1275,21.1106,21.119,1682800.0
2012-09-18 11:25:00,24.99,25.0,24.99,25.0,1285200.0,21.119,21.1275,21.119,21.1275,1285200.0
2012-09-18 11:30:00,25.0,25.0,24.98,24.99,3360000.0,21.1275,21.1275,21.1106,21.119,3360000.0
2012-09-18 11:35:00,24.99,25.0,24.99,25.0,2049600.0,21.119,21.1275,21.119,21.1275,2049600.0
2012-09-18 11:40:00,24.99,24.99,24.99,24.99,1548400.0,21.119,21.119,21.119,21.119,1548400.0
2012-09-18 11:45:00,24.99,25.0,24.99,24.99,1366400.0,21.119,21.1275,21.119,21.119,1366400.0
2012-09-18 11:50:00,24.99,25.0,24.98,24.99,1722000.0,21.119,21.1275,21.1106,21.119,1722000.0
2012-09-18 11:55:00,24.98,24.99,24.98,24.99,2343600.0,21.1106,21.119,21.1106,21.119,2343600.0
2012-09-18 12:00:00,24.99,25.0,24.98,24.99,2727200.0,21.119,21.1275,21.1106,21.119,2727200.0
2012-09-18 12:05:00,24.99,24.99,24.96,24.97,2688000.0,21.119,21.119,21.0937,21.1021,2688000.0
2012-09-18 12:10:00,24.97,24.98,24.95,24.96,4278400.0,21.1021,21.1106,21.0852,21.0937,4278400.0
2012-09-18 12:15:00,24.96,24.96,24.94,24.95,2676800.0,21.0937,21.0937,21.0768,21.0852,2676800.0
2012-09-18 12:20:00,24.95,24.95,24.92,24.93,3301200.0,21.0852,21.0852,21.0599,21.0683,3301200.0
2012-09-18 12:25:00,24.93,24.95,24.92,24.95,2853200.0,21.0683,21.0852,21.0599,21.0852,2853200.0
2012-09-18 12:30:00,24.95,24.96,24.94,24.95,2206400.0,21.0852,21.0937,21.0768,21.0852,2206400.0
2012-09-18 12:35:00,24.95,24.98,24.95,24.97,3281600.0,21.0852,21.1106,21.0852,21.1021,3281600.0
2012-09-18 12:40:00,24.97,24.98,24.96,24.96,1232000.0,21.1021,21.1106,21.0937,21.0937,1232000.0
2012-09-18 12:45:00,24.96,24.97,24.95,24.97,1640800.0,21.0937,21.1021,21.0852,21.1021,1640800.0
2012-09-18 12:50:00,24.97,24.98,24.96,24.98,1456000.0,21.1021,21.1106,21.0937,21.1106,1456000.0
2012-09-18 12:55:00,24.98,24.98,24.96,24.96,1248800.0,21.1106,21.1106,21.0937,21.0937,1248800.0
2012-09-18 13:00:00,24.96,24.97,24.96,24.96,968800.0,21.0937,21.1021,21.0937,21.0937,968800.0
2012-09-18 13:05:00,24.96,24.97,24.94,24.96,1330000.0,21.0937,21.1021,21.0768,21.0937,1330000.0
2012-09-18 13:10:00,24.96,24.98,24.96,24.98,1122800.0,21.0937,21.1106,21.0937,21.1106,1122800.0
2012-09-18 13:15:00,24.97,24.98,24.96,24.97,1402800.0,21.1021,21.1106,21.0937,21.1021,1402800.0
2012-09-18 13:20:00,24.97,24.98,24.96,24.97,1386000.0,21.1021,21.1106,21.0937,21.1021,1386000.0
2012-09-18 13:25:00,24.97,24.98,24.97,24.97,876400.0,21.1021,21.1106,21.1021,21.1021,876400.0
2012-09-18 13:30:00,24.97,24.98,24.96,24.96,1332800.0,21.1021,21.1106,21.0937,21.0937,1332800.0
2012-09-18 13:35:00,24.97,24.97,24.96,24.97,873600.0,21.1021,21.1021,21.0937,21.1021,873600.0
2012-09-18 13:40:00,24.97,24.97,24.96,24.96,812000.0,21.1021,21.1021,21.0937,21.0937,812000.0
2012-09-18 13:45:00,24.96,24.96,24.95,24.95,2178400.0,21.0937,21.0937,21.0852,21.0852,2178400.0
2012-09-18 13:50:00,24.95,24.95,24.94,24.94,1808800.0,21.0852,21.0852,21.0768,21.0768,1808800.0
2012-09-18 13:55:00,24.94,24.95,24.94,24.94,1240400.0,21.0768,21.0852,21.0768,21.0768,1240400.0
2012-09-18 14:00:00,24.94,24.96,24.94,24.96,2192400.0,21.0768,21.0937,21.0768,21.0937,2192400.0
2012-09-18 14:05:00,24.96,25.0,24.95,25.0,5810000.0,21.0937,21.1275,21.0852,21.1275,5810000.0
2012-09-18 14:10:00,25.0,25.01,24.99,25.01,4732000.0,21.1275,21.1359,21.119,21.1359,4732000.0
2012-09-18 14:15:00,25.01,25.02,25.0,25.01,4174800.0,21.1359,21.1444,21.1275,21.1359,4174800.0
2012-09-18 14:20:00,25.01,25.02,25.0,25.01,3528000.0,21.1359,21.1444,21.1275,21.1359,3528000.0
2012-09-18 14:25:00,25.01,25.02,25.0,25.01,2231600.0,21.1359,21.1444,21.1275,21.1359,2231600.0
2012-09-18 14:30:00,25.01,25.02,24.99,24.99,2486400.0,21.1359,21.1444,21.119,21.119,2486400.0
2012-09-18 14:35:00,24.99,25.01,24.99,24.99,1769600.0,21.119,21.1359,21.119,21.119,1769600.0
2012-09-18 14:40:00,24.99,25.01,24.99,25.0,1797600.0,21.119,21.1359,21.119,21.1275,1797600.0
2012-09-18 14:45:00,25.0,25.03,25.0,25.03,2716000.0,21.1275,21.1528,21.1275,21.1528,2716000.0
2012-09-18 14:50:00,25.03,25.03,25.01,25.01,2427600.0,21.1528,21.1528,21.1359,21.1359,2427600.0
2012-09-18 14:55:00,25.01,25.02,25.0,25.01,1534400.0,21.1359,21.1444,21.1275,21.1359,1534400.0
2012-09-18 15:00:00,25.01,25.02,25.01,25.02,2343600.0,21.1359,21.1444,21.1359,21.1444,2343600.0
2012-09-18 15:05:00,25.02,25.03,25.01,25.03,4964400.0,21.1444,21.1528,21.1359,21.1528,4964400.0
2012-09-18 15:10:00,25.03,25.04,25.02,25.03,5126800.0,21.1528,21.1613,21.1444,21.1528,5126800.0
2012-09-18 15:15:00,25.03,25.03,25.01,25.01,3225600.0,21.1528,21.1528,21.1359,21.1359,3225600.0
2012-09-18 15:20:00,25.01,25.02,25.0,25.02,2284800.0,21.1359,21.1444,21.1275,21.1444,2284800.0
2012-09-18 15:25:00,25.02,25.03,25.01,25.03,2620800.0,21.1444,21.1528,21.1359,21.1528,2620800.0
2012-09-18 15:30:00,25.03,25.06,25.02,25.05,11533200.0,21.1528,21.1782,21.1444,21.1697,11533200.0
2012-09-18 15:35:00,25.05,25.08,25.04,25.08,8344000.0,21.1697,21.1951,21.1613,21.1951,8344000.0
2012-09-18 15:40:00,25.08,25.08,25.06,25.07,7011200.0,21.1951,21.1951,21.1782,21.1866,7011200.0
2012-09-18 15:45:00,25.07,25.07,25.06,25.06,5406800.0,21.1866,21.1866,21.1782,21.1782,5406800.0
2012-09-18 15:50:00,25.06,25.07,25.04,25.05,5023200.0,21.1782,21.1866,21.1613,21.1697,5023200.0
2012-09-18 15:55:00,25.05,25.07,25.05,25.07,9920400.0,21.1697,21.1866,21.1697,21.1866,9920400.0
2012-09-19 09:30:00,25.02,25.05,24.98,25.02,13823600.0,21.1444,21.1697,21.1106,21.1444,13823600.0
2012-09-19 09:35:00,25.02,25.07,25.01,25.05,9144800.0,21.1444,21.1866,21.1359,21.1697,9144800.0
2012-09-19 09:40:00,25.04,25.12,25.03,25.1,12437600.0,21.1613,21.2289,21.1528,21.212,12437600.0
2012-09-19 09:45:00,25.11,25.13,25.08,25.09,8509200.0,21.2204,21.2373,21.1951,21.2035,8509200.0
2012-09-19 09:50:00,25.1,25.11,25.08,25.09,5966800.0,21.212,21.2204,21.1951,21.2035,5966800.0
2012-09-19 09:55:00,25.1,25.1,25.04,25.06,7744800.0,21.212,21.212,21.1613,21.1782,7744800.0
2012-09-19 10:00:00,25.07,25.09,25.05,25.07,6504400.0,21.1866,21.2035,21.1697,21.1866,6504400.0
2012-09-19 10:05:00,25.08,25.09,25.05,25.07,7257600.0,21.1951,21.2035,21.1697,21.1866,7257600.0
2012-09-19 10:10:00,25.07,25.1,25.06,25.09,5398400.0,21.1866,21.212,21.1782,21.2035,5398400.0
2012-09-19 10:15:00,25.09,25.09,25.06,25.07,4387600.0,21.2035,21.2035,21.1782,21.1866,4387600.0
2012-09-19 10:20:00,25.07,25.08,25.05,25.06,3788400.0,21.1866,21.1951,21.1697,21.1782,3788400.0
2012-09-19 10:25:00,25.06,25.07,25.03,25.04,5168800.0,21.1782,21.1866,21.1528,21.1613,5168800.0
2012-09-19 10:30:00,25.03,25.05,25.01,25.01,7005600.0,21.1528,21.1697,21.1359,21.1359,7005600.0
2012-09-19 10:35:00,25.01,25.05,25.0,25.04,5079200.0,21.1359,21.1697,21.1275,21.1613,5079200.0
2012-09-19 10:40:00,25.04,25.05,25.03,25.04,2758000.0,21.1613,21.1697,21.1528,21.1613,2758000.0
2012-09-19 10:45:00,25.04,25.04,25.03,25.04,2094400.0,21.1613,21.1613,21.1528,21.1613,2094400.0
2012-09-19 10:50:00,25.04,25.06,25.02,25.04,2872800.0,21.1613,21.1782,21.1444,21.1613,2872800.0
2012-09-19 10:55:00,25.05,25.06,25.04,25.05,2352000.0,21.1697,21.1782,21.1613,21.1697,2352000.0
2012-09-19 11:00:00,25.05,25.06,25.04,25.05,1716400.0,21.1697,21.1782,21.1613,21.1697,1716400.0
2012-09-19 11:05:00,25.05,25.06,25.05,25.05,1629600.0,21.1697,21.1782,21.1697,21.1697,1629600.0
2012-09-19 11:10:00,25.05,25.06,25.04,25.05,1400000.0,21.1697,21.1782,21.1613,21.1697,1400000.0
2012-09-19 11:15:00,25.05,25.07,25.04,25.05,2987600.0,21.1697,21.1866,21.1613,21.1697,2987600.0
2012-09-19 11:20:00,25.05,25.06,25.03,25.03,3472000.0,21.1697,21.1782,21.1528,21.1528,3472000.0
2012-09-19 11:25:00,25.03,25.04,25.02,25.02,3393600.0,21.1528,21.1613,21.1444,21.1444,3393600.0
2012-09-19 11:30:00,25.02,25.03,25.01,25.02,2923200.0,21.1444,21.1528,21.1359,21.1444,2923200.0
2012-09-19 11:35:00,25.03,25.03,25.0,25.01,3197600.0,21.1528,21.1528,21.1275,21.1359,3197600.0
2012-09-19 11:40:00,25.01,25.01,24.99,25.01,5499200.0,21.1359,21.1359,21.119,21.1359,5499200.0
2012-09-19 11:45:00,25.0,25.04,25.0,25.04,3875200.0,21.1275,21.1613,21.1275,21.1613,3875200.0
2012-09-19 11:50:00,25.04,25.05,25.03,25.05,2654400.0,21.1613,21.1697,21.1528,21.1697,2654400.0
2012-09-19 11:55:00,25.05,25.05,25.03,25.03,1450400.0,21.1697,21.1697,21.1528,21.1528,1450400.0
2012-09-19 12:00:00,25.04,25.05,25.03,25.03,1442000.0,21.1613,21.1697,21.1528,21.1528,1442000.0
2012-09-19 12:05:00,25.04,25.04,25.03,25.04,1394400.0,21.1613,21.1613,21.1528,21.1613,1394400.0
2012-09-19 12:10:00,25.04,25.05,25.03,25.05,2158800.0,21.1613,21.1697,21.1528,21.1697,2158800.0
2012-09-19 12:15:00,25.05,25.05,25.04,25.05,1237600.0,21.1697,21.1697,21.1613,21.1697,1237600.0
2012-09-19 12:20:00,25.05,25.07,25.05,25.06,3390800.0,21.1697,21.1866,21.1697,21.1782,3390800.0
2012-09-19 12:25:00,25.06,25.08,25.06,25.08,3729600.0,21.1782,21.1951,21.1782,21.1951,3729600.0
2012-09-19 12:30:00,25.08,25.09,25.07,25.08,3290000.0,21.1951,21.2035,21.1866,21.1951,3290000.0
2012-09-19 12:35:00,25.08,25.08,25.07,25.07,1834000.0,21.1951,21.1951,21.1866,21.1866,1834000.0
2012-09-19 12:40:00,25.07,25.08,25.06,25.07,1738800.0,21.1866,21.1951,21.1782,21.1866,1738800.0
2012-09-19 12:45:00,25.07,25.08,25.07,25.07,971600.0,21.1866,21.1951,21.1866,21.1866,971600.0
2012-09-19 12:50:00,25.07,25.08,25.07,25.07,1576400.0,21.1866,21.1951,21.1866,21.1866,1576400.0
2012-09-19 12:55:00,25.07,25.07,25.05,25.05,2231600.0,21.1866,21.1866,21.1697,21.1697,2231600.0
2012-09-19 13:00:00,25.06,25.06,25.04,25.05,1663200.0,21.1782,21.1782,21.1613,21.1697,1663200.0
2012-09-19 13:05:00,25.05,25.05,25.04,25.04,1668800.0,21.1697,21.1697,21.1613,21.1613,1668800.0
2012-09-19 13:10:00,25.04,25.05,25.04,25.05,1041600.0,21.1613,21.1697,21.1613,21.1697,1041600.0
2012-09-19 13:15:00,25.04,25.05,25.04,25.05,1576400.0,21.1613,21.1697,21.1613,21.1697,1576400.0
2012-09-19 13:20:00,25.05,25.05,25.04,25.05,1414000.0,21.1697,21.1697,21.1613,21.1697,1414000.0
2012-09-19 13:25:00,25.05,25.05,25.04,25.05,798000.0,21.1697,21.1697,21.1613,21.1697,798000.0
2012-09-19 13:30:00,25.05,25.05,25.04,25.05,1069600.0,21.1697,21.1697,21.1613,21.1697,1069600.0
2012-09-19 13:35:00,25.05,25.05,25.04,25.05,1218000.0,21.1697,21.1697,21.1613,21.1697,1218000.0
2012-09-19 13:40:00,25.04,25.05,25.04,25.04,1052800.0,21.1613,21.1697,21.1613,21.1613,1052800.0
2012-09-19 13:45:00,25.04,25.05,25.04,25.04,1290800.0,21.1613,21.1697,21.1613,21.1613,1290800.0
2012-09-19 13:50:00,25.04,25.05,25.04,25.05,1540000.0,21.1613,21.1697,21.1613,21.1697,1540000.0
2012-09-19 13:55:00,25.05,25.07,25.04,25.07,1864800.0,21.1697,21.1866,21.1613,21.1866,1864800.0
2012-09-19 14:00:00,25.07,25.08,25.06,25.06,2452800.0,21.1866,21.1951,21.1782,21.1782,2452800.0
2012-09-19 14:05:00,25.07,25.08,25.07,25.08,2209200.0,21.1866,21.1951,21.1866,21.1951,2209200.0
2012-09-19 14:10:00,25.08,25.08,25.07,25.08,1688400.0,21.1951,21.1951,21.1866,21.1951,1688400.0
2012-09-19 14:15:00,25.08,25.08,25.07,25.08,2651600.0,21.1951,21.1951,21.1866,21.1951,2651600.0
2012-09-19 14:20:00,25.08,25.09,25.08,25.09,3782800.0,21.1951,21.2035,21.1951,21.2035,3782800.0
2012-09-19 14:25:00,25.09,25.1,25.09,25.09,2934400.0,21.2035,21.212,21.2035,21.2035,2934400.0
2012-09-19 14:30:00,25.1,25.1,25.09,25.09,2100000.0,21.212,21.212,21.2035,21.2035,2100000.0
2012-09-19 14:35:00,25.09,25.1,25.08,25.1,1898400.0,21.2035,21.212,21.1951,21.212,1898400.0
2012-09-19 14:40:00,25.1,25.1,25.09,25.1,2385600.0,21.212,21.212,21.2035,21.212,2385600.0
2012-09-19 14:45:00,25.1,25.1,25.09,25.1,1775200.0,21.212,21.212,21.2035,21.212,1775200.0
2012-09-19 14:50:00,25.1,25.11,25.09,25.1,3715600.0,21.212,21.2204,21.2035,21.212,3715600.0
2012-09-19 14:55:00,25.1,25.12,25.1,25.12,3735200.0,21.212,21.2289,21.212,21.2289,3735200.0
2012-09-19 15:00:00,25.11,25.12,25.1,25.1,2707600.0,21.2204,21.2289,21.212,21.212,2707600.0
2012-09-19 15:05:00,25.1,25.13,25.1,25.13,5219200.0,21.212,21.2373,21.212,21.2373,5219200.0
2012-09-19 15:10:00,25.13,25.14,25.12,25.14,5706400.0,21.2373,21.2458,21.2289,21.2458,5706400.0
2012-09-19 15:15:00,25.14,25.14,25.13,25.14,3547600.0,21.2458,21.2458,21.2373,21.2458,3547600.0
2012-09-19 15:20:00,25.14,25.14,25.12,25.13,3287200.0,21.2458,21.2458,21.2289,21.2373,3287200.0
2012-09-19 15:25:00,25.13,25.14,25.13,25.14,2889600.0,21.2373,21.2458,21.2373,21.2458,2889600.0
2012-09-19 15:30:00,25.14,25.14,25.1,25.11,5252800.0,21.2458,21.2458,21.212,21.2204,5252800.0
2012-09-19 15:35:00,25.11,25.11,25.09,25.11,4300800.0,21.2204,21.2204,21.2035,21.2204,4300800.0
2012-09-19 15:40:00,25.11,25.11,25.1,25.1,3794000.0,21.2204,21.2204,21.212,21.212,3794000.0
2012-09-19 15:45:00,25.1,25.11,25.09,25.1,3141600.0,21.212,21.2204,21.2035,21.212,3141600.0
2012-09-19 15:50:00,25.1,25.1,25.08,25.09,5255600.0,21.212,21.212,21.1951,21.2035,5255600.0
2012-09-19 15:55:00,25.09,25.09,25.06,25.08,11289600.0,21.2035,21.2035,21.1782,21.1951,11289600.0
2012-09-20 09:30:00,24.97,24.98,24.89,24.94,23791600.0,21.1021,21.1106,21.0345,21.0768,23791600.0
2012-09-20 09:35:00,24.94,24.98,24.92,24.97,9452800.0,21.0768,21.1106,21.0599,21.1021,9452800.0
2012-09-20 09:40:00,24.98,24.98,24.92,24.92,6067600.0,21.1106,21.1106,21.0599,21.0599,6067600.0
2012-09-20 09:45:00,24.92,24.95,24.91,24.92,5342400.0,21.0599,21.0852,21.0514,21.0599,5342400.0
2012-09-20 09:50:00,24.92,24.92,24.86,24.86,10074400.0,21.0599,21.0599,21.0092,21.0092,10074400.0
2012-09-20 09:55:00,24.86,24.87,24.77,24.82,17376800.0,21.0092,21.0176,20.9331,20.9754,17376800.0
2012-09-20 10:00:00,24.82,24.86,24.8,24.85,9536800.0,20.9754,21.0092,20.9585,21.0007,9536800.0
2012-09-20 10:05:00,24.86,24.89,24.85,24.88,7089600.0,21.0092,21.0345,21.0007,21.0261,7089600.0
2012-09-20 10:10:00,24.89,24.91,24.86,24.89,6140400.0,21.0345,21.0514,21.0092,21.0345,6140400.0
2012-09-20 10:15:00,24.9,24.9,24.87,24.87,4922400.0,21.043,21.043,21.0176,21.0176,4922400.0
2012-09-20 10:20:00,24.87,24.88,24.85,24.87,4631200.0,21.0176,21.0261,21.0007,21.0176,4631200.0
2012-09-20 10:25:00,24.86,24.89,24.85,24.87,4429600.0,21.0092,21.0345,21.0007,21.0176,4429600.0
2012-09-20 10:30:00,24.87,24.9,24.87,24.89,2982000.0,21.0176,21.043,21.0176,21.0345,2982000.0
2012-09-20 10:35:00,24.89,24.91,24.88,24.89,4698400.0,21.0345,21.0514,21.0261,21.0345,4698400.0
2012-09-20 10:40:00,24.89,24.91,24.89,24.89,3390800.0,21.0345,21.0514,21.0345,21.0345,3390800.0
2012-09-20 10:45:00,24.9,24.94,24.9,24.94,6272000.0,21.043,21.0768,21.043,21.0768,6272000.0
2012-09-20 10:50:00,24.94,24.94,24.91,24.91,4429600.0,21.0768,21.0768,21.0514,21.0514,4429600.0
2012-09-20 10:55:00,24.92,24.94,24.92,24.93,3102400.0,21.0599,21.0768,21.0599,21.0683,3102400.0
2012-09-20 11:00:00,24.93,24.95,24.93,24.94,3264800.0,21.0683,21.0852,21.0683,21.0768,3264800.0
2012-09-20 11:05:00,24.94,24.95,24.93,24.95,3656800.0,21.0768,21.0852,21.0683,21.0852,3656800.0
2012-09-20 11:10:00,24.95,24.95,24.93,24.93,2497600.0,21.0852,21.0852,21.0683,21.0683,2497600.0
2012-09-20 11:15:00,24.93,24.95,24.91,24.91,2875600.0,21.0683,21.0852,21.0514,21.0514,2875600.0
2012-09-20 11:20:00,24.91,24.92,24.9,24.92,2338000.0,21.0514,21.0599,21.043,21.0599,2338000.0
2012-09-20 11:25:00,24.92,24.93,24.91,24.92,2405200.0,21.0599,21.0683,21.0514,21.0599,2405200.0
2012-09-20 11:30:00,24.92,24.92,24.91,24.91,1842400.0,21.0599,21.0599,21.0514,21.0514,1842400.0
2012-09-20 11:35:00,24.91,24.92,24.9,24.91,1542800.0,21.0514,21.0599,21.043,21.0514,1542800.0
2012-09-20 11:40:00,24.91,24.93,24.89,24.93,3206000.0,21.0514,21.0683,21.0345,21.0683,3206000.0
2012-09-20 11:45:00,24.93,24.94,24.9,24.91,2604000.0,21.0683,21.0768,21.043,21.0514,2604000.0
2012-09-20 11:50:00,24.91,24.93,24.91,24.93,1136800.0,21.0514,21.0683,21.0514,21.0683,1136800.0
2012-09-20 11:55:00,24.93,24.94,24.93,24.94,2055200.0,21.0683,21.0768,21.0683,21.0768,2055200.0
2012-09-20 12:00:00,24.94,24.94,24.93,24.94,1324400.0,21.0768,21.0768,21.0683,21.0768,1324400.0
2012-09-20 12:05:00,24.94,24.95,24.94,24.95,1960000.0,21.0768,21.0852,21.0768,21.0852,1960000.0
2012-09-20 12:10:00,24.95,24.95,24.93,24.93,1870400.0,21.0852,21.0852,21.0683,21.0683,1870400.0
2012-09-20 12:15:00,24.94,24.94,24.93,24.93,1237600.0,21.0768,21.0768,21.0683,21.0683,1237600.0
2012-09-20 12:20:00,24.93,24.94,24.91,24.92,1447600.0,21.0683,21.0768,21.0514,21.0599,1447600.0
2012-09-20 12:25:00,24.92,24.93,24.91,24.92,2030000.0,21.0599,21.0683,21.0514,21.0599,2030000.0
2012-09-20 12:30:00,24.92,24.93,24.91,24.92,2024400.0,21.0599,21.0683,21.0514,21.0599,2024400.0
2012-09-20 12:35:00,24.93,24.93,24.9,24.91,2301600.0,21.0683,21.0683,21.043,21.0514,2301600.0
2012-09-20 12:40:00,24.91,24.92,24.9,24.92,1444800.0,21.0514,21.0599,21.043,21.0599,1444800.0
2012-09-20 12:45:00,24.92,24.92,24.9,24.9,1570800.0,21.0599,21.0599,21.043,21.043,1570800.0
2012-09-20 12:50:00,24.9,24.91,24.9,24.9,1190000.0,21.043,21.0514,21.043,21.043,1190000.0
2012-09-20 12:55:00,24.9,24.92,24.9,24.91,1993600.0,21.043,21.0599,21.043,21.0514,1993600.0
2012-09-20 13:00:00,24.91,24.91,24.88,24.88,4233600.0,21.0514,21.0514,21.0261,21.0261,4233600.0
2012-09-20 13:05:00,24.88,24.89,24.88,24.88,2002000.0,21.0261,21.0345,21.0261,21.0261,2002000.0
2012-09-20 13:10:00,24.88,24.9,24.88,24.9,2329600.0,21.0261,21.043,21.0261,21.043,2329600.0
2012-09-20 13:15:00,24.9,24.9,24.89,24.9,1769600.0,21.043,21.043,21.0345,21.043,1769600.0
2012-09-20 13:20:00,24.9,24.9,24.88,24.89,809200.0,21.043,21.043,21.0261,21.0345,809200.0
2012-09-20 13:25:00,24.89,24.91,24.89,24.91,2032800.0,21.0345,21.0514,21.0345,21.0514,2032800.0
2012-09-20 13:30:00,24.91,24.93,24.91,24.91,2444400.0,21.0514,21.0683,21.0514,21.0514,2444400.0
2012-09-20 13:35:00,24.91,24.94,24.91,24.93,2424800.0,21.0514,21.0768,21.0514,21.0683,2424800.0
2012-09-20 13:40:00,24.93,24.93,24.9,24.9,1842400.0,21.0683,21.0683,21.043,21.043,1842400.0
2012-09-20 13:45:00,24.9,24.91,24.89,24.9,1164800.0,21.043,21.0514,21.0345,21.043,1164800.0
2012-09-20 13:50:00,24.91,24.93,24.9,24.93,1173200.0,21.0514,21.0683,21.043,21.0683,1173200.0
2012-09-20 13:55:00,24.92,24.93,24.91,24.91,1024800.0,21.0599,21.0683,21.0514,21.0514,1024800.0
2012-09-20 14:00:00,24.91,24.92,24.91,24.91,1120000.0,21.0514,21.0599,21.0514,21.0514,1120000.0
2012-09-20 14:05:00,24.91,24.92,24.91,24.91,1394400.0,21.0514,21.0599,21.0514,21.0514,1394400.0
2012-09-20 14:10:00,24.91,24.94,24.91,24.94,2158800.0,21.0514,21.0768,21.0514,21.0768,2158800.0
2012-09-20 14:15:00,24.94,24.95,24.93,24.93,2158800.0,21.0768,21.0852,21.0683,21.0683,2158800.0
2012-09-20 14:20:00,24.93,24.96,24.93,24.96,2606800.0,21.0683,21.0937,21.0683,21.0937,2606800.0
2012-09-20 14:25:00,24.96,24.99,24.96,24.98,7179200.0,21.0937,21.119,21.0937,21.1106,7179200.0
2012-09-20 14:30:00,24.98,24.98,24.96,24.98,3136000.0,21.1106,21.1106,21.0937,21.1106,3136000.0
2012-09-20 14:35:00,24.97,24.99,24.96,24.96,3054800.0,21.1021,21.119,21.0937,21.0937,3054800.0
2012-09-20 14:40:00,24.96,24.98,24.96,24.97,1708000.0,21.0937,21.1106,21.0937,21.1021,1708000.0
2012-09-20 14:45:00,24.97,24.98,24.97,24.97,1380400.0,21.1021,21.1106,21.1021,21.1021,1380400.0
2012-09-20 14:50:00,24.97,24.98,24.95,24.97,2419200.0,21.1021,21.1106,21.0852,21.1021,2419200.0
2012-09-20 14:55:00,24.97,24.98,24.96,24.97,1960000.0,21.1021,21.1106,21.0937,21.1021,1960000.0
2012-09-20 15:00:00,24.97,24.97,24.95,24.96,1607200.0,21.1021,21.1021,21.0852,21.0937,1607200.0
2012-09-20 15:05:00,24.96,24.98,24.95,24.98,2556400.0,21.0937,21.1106,21.0852,21.1106,2556400.0
2012-09-20 15:10:00,24.98,24.98,24.96,24.97,1279600.0,21.1106,21.1106,21.0937,21.1021,1279600.0
2012-09-20 15:15:00,24.97,24.98,24.96,24.97,1573600.0,21.1021,21.1106,21.0937,21.1021,1573600.0
2012-09-20 15:20:00,24.98,25.0,24.97,24.99,6848800.0,21.1106,21.1275,21.1021,21.119,6848800.0
2012-09-20 15:25:00,24.99,25.0,24.99,24.99,2452800.0,21.119,21.1275,21.119,21.119,2452800.0
2012-09-20 15:30:00,24.99,25.0,24.98,24.99,3004400.0,21.119,21.1275,21.1106,21.119,3004400.0
2012-09-20 15:35:00,24.99,24.99,24.96,24.97,3318000.0,21.119,21.119,21.0937,21.1021,3318000.0
2012-09-20 15:40:00,24.97,24.97,24.94,24.95,4113200.0,21.1021,21.1021,21.0768,21.0852,4113200.0
2012-09-20 15:45:00,24.95,24.95,24.91,24.92,5146400.0,21.0852,21.0852,21.0514,21.0599,5146400.0
2012-09-20 15:50:00,24.92,24.95,24.92,24.94,4138400.0,21.0599,21.0852,21.0599,21.0768,4138400.0
2012-09-20 15:55:00,24.94,24.96,24.93,24.95,9049600.0,21.0768,21.0937,21.0683,21.0852,9049600.0
2012-09-21 09:30:00,25.08,25.11,25.05,25.1,75706400.0,21.1951,21.2204,21.1697,21.212,75706400.0
2012-09-21 09:35:00,25.1,25.15,25.1,25.15,19871600.0,21.212,21.2542,21.212,21.2542,19871600.0
2012-09-21 09:40:00,25.15,25.15,25.09,25.11,14750400.0,21.2542,21.2542,21.2035,21.2204,14750400.0
2012-09-21 09:45:00,25.11,25.12,25.09,25.11,6406400.0,21.2204,21.2289,21.2035,21.2204,6406400.0
2012-09-21 09:50:00,25.11,25.12,25.1,25.11,5224800.0,21.2204,21.2289,21.212,21.2204,5224800.0
2012-09-21 09:55:00,25.11,25.12,25.1,25.11,4284000.0,21.2204,21.2289,21.212,21.2204,4284000.0
2012-09-21 10:00:00,25.11,25.11,25.1,25.1,4676000.0,21.2204,21.2204,21.212,21.212,4676000.0
2012-09-21 10:05:00,25.1,25.11,25.1,25.11,5303200.0,21.212,21.2204,21.212,21.2204,5303200.0
2012-09-21 10:10:00,25.11,25.13,25.11,25.12,8699600.0,21.2204,21.2373,21.2204,21.2289,8699600.0
2012-09-21 10:15:00,25.12,25.14,25.11,25.14,6722800.0,21.2289,21.2458,21.2204,21.2458,6722800.0
2012-09-21 10:20:00,25.14,25.15,25.12,25.14,6750800.0,21.2458,21.2542,21.2289,21.2458,6750800.0
2012-09-21 10:25:00,25.14,25.16,25.14,25.16,6540800.0,21.2458,21.2627,21.2458,21.2627,6540800.0
2012-09-21 10:30:00,25.16,25.17,25.14,25.16,5152000.0,21.2627,21.2711,21.2458,21.2627,5152000.0
2012-09-21 10:35:00,25.16,25.17,25.16,25.17,5476800.0,21.2627,21.2711,21.2627,21.2711,5476800.0
2012-09-21 10:40:00,25.17,25.17,25.16,25.17,3550400.0,21.2711,21.2711,21.2627,21.2711,3550400.0
2012-09-21 10:45:00,25.16,25.17,25.16,25.17,4233600.0,21.2627,21.2711,21.2627,21.2711,4233600.0
2012-09-21 10:50:00,25.17,25.18,25.17,25.18,7669200.0,21.2711,21.2796,21.2711,21.2796,7669200.0
2012-09-21 10:55:00,25.18,25.18,25.15,25.15,7411600.0,21.2796,21.2796,21.2542,21.2542,7411600.0
2012-09-21 11:00:00,25.15,25.16,25.15,25.15,5104400.0,21.2542,21.2627,21.2542,21.2542,5104400.0
2012-09-21 11:05:00,25.15,25.16,25.14,25.16,2707600.0,21.2542,21.2627,21.2458,21.2627,2707600.0
2012-09-21 11:10:00,25.16,25.17,25.15,25.16,3040800.0,21.2627,21.2711,21.2542,21.2627,3040800.0
2012-09-21 11:15:00,25.15,25.16,25.15,25.16,1904000.0,21.2542,21.2627,21.2542,21.2627,1904000.0
2012-09-21 11:20:00,25.16,25.16,25.14,25.15,3178000.0,21.2627,21.2627,21.2458,21.2542,3178000.0
2012-09-21 11:25:00,25.15,25.16,25.15,25.16,2895200.0,21.2542,21.2627,21.2542,21.2627,2895200.0
2012-09-21 11:30:00,25.16,25.17,25.16,25.16,2396800.0,21.2627,21.2711,21.2627,21.2627,2396800.0
2012-09-21 11:35:00,25.16,25.17,25.16,25.17,1864800.0,21.2627,21.2711,21.2627,21.2711,1864800.0
2012-09-21 11:40:00,25.17,25.17,25.16,25.17,1338400.0,21.2711,21.2711,21.2627,21.2711,1338400.0
2012-09-21 11:45:00,25.17,25.17,25.16,25.17,1965600.0,21.2711,21.2711,21.2627,21.2711,1965600.0
2012-09-21 11:50:00,25.17,25.18,25.16,25.17,2578800.0,21.2711,21.2796,21.2627,21.2711,2578800.0
2012-09-21 11:55:00,25.18,25.18,25.17,25.17,2049600.0,21.2796,21.2796,21.2711,21.2711,2049600.0
2012-09-21 12:00:00,25.17,25.18,25.17,25.17,2660000.0,21.2711,21.2796,21.2711,21.2711,2660000.0
2012-09-21 12:05:00,25.17,25.17,25.17,25.17,1716400.0,21.2711,21.2711,21.2711,21.2711,1716400.0
2012-09-21 12:10:00,25.17,25.17,25.15,25.16,2576000.0,21.2711,21.2711,21.2542,21.2627,2576000.0
2012-09-21 12:15:00,25.16,25.16,25.15,25.16,2164400.0,21.2627,21.2627,21.2542,21.2627,2164400.0
2012-09-21 12:20:00,25.16,25.17,25.15,25.16,1414000.0,21.2627,21.2711,21.2542,21.2627,1414000.0
2012-09-21 12:25:00,25.16,25.17,25.15,25.16,1408400.0,21.2627,21.2711,21.2542,21.2627,1408400.0
2012-09-21 12:30:00,25.16,25.16,25.16,25.16,1276800.0,21.2627,21.2627,21.2627,21.2627,1276800.0
2012-09-21 12:35:00,25.16,25.17,25.16,25.16,1968400.0,21.2627,21.2711,21.2627,21.2627,1968400.0
2012-09-21 12:40:00,25.16,25.17,25.16,25.17,2402400.0,21.2627,21.2711,21.2627,21.2711,2402400.0
2012-09-21 12:45:00,25.17,25.18,25.16,25.17,3284400.0,21.2711,21.2796,21.2627,21.2711,3284400.0
2012-09-21 12:50:00,25.17,25.17,25.17,25.17,1772400.0,21.2711,21.2711,21.2711,21.2711,1772400.0
2012-09-21 12:55:00,25.17,25.17,25.16,25.17,2450000.0,21.2711,21.2711,21.2627,21.2711,2450000.0
2012-09-21 13:00:00,25.17,25.17,25.16,25.17,1103200.0,21.2711,21.2711,21.2627,21.2711,1103200.0
2012-09-21 13:05:00,25.17,25.17,25.16,25.16,1229200.0,21.2711,21.2711,21.2627,21.2627,1229200.0
2012-09-21 13:10:00,25.16,25.17,25.16,25.16,1083600.0,21.2627,21.2711,21.2627,21.2627,1083600.0
2012-09-21 13:15:00,25.16,25.17,25.16,25.16,1629600.0,21.2627,21.2711,21.2627,21.2627,1629600.0
2012-09-21 13:20:00,25.17,25.17,25.16,25.16,1055600.0,21.2711,21.2711,21.2627,21.2627,1055600.0
2012-09-21 13:25:00,25.16,25.16,25.14,25.14,4026400.0,21.2627,21.2627,21.2458,21.2458,4026400.0
2012-09-21 13:30:00,25.14,25.14,25.12,25.12,7156800.0,21.2458,21.2458,21.2289,21.2289,7156800.0
2012-09-21 13:35:00,25.12,25.14,25.12,25.14,3035200.0,21.2289,21.2458,21.2289,21.2458,3035200.0
2012-09-21 13:40:00,25.14,25.15,25.14,25.14,1859200.0,21.2458,21.2542,21.2458,21.2458,1859200.0
2012-09-21 13:45:00,25.14,25.14,25.11,25.11,3942400.0,21.2458,21.2458,21.2204,21.2204,3942400.0
2012-09-21 13:50:00,25.11,25.11,25.09,25.1,4835600.0,21.2204,21.2204,21.2035,21.212,4835600.0
2012-09-21 13:55:00,25.1,25.11,25.09,25.09,3082800.0,21.212,21.2204,21.2035,21.2035,3082800.0
2012-09-21 14:00:00,25.09,25.1,25.07,25.09,6949600.0,21.2035,21.212,21.1866,21.2035,6949600.0
2012-09-21 14:05:00,25.09,25.11,25.08,25.11,3950800.0,21.2035,21.2204,21.1951,21.2204,3950800.0
2012-09-21 14:10:00,25.11,25.12,25.09,25.1,3197600.0,21.2204,21.2289,21.2035,21.212,3197600.0
2012-09-21 14:15:00,25.1,25.1,25.08,25.08,3368400.0,21.212,21.212,21.1951,21.1951,3368400.0
2012-09-21 14:20:00,25.08,25.09,25.01,25.04,10861200.0,21.1951,21.2035,21.1359,21.1613,10861200.0
2012-09-21 14:25:00,25.03,25.07,25.01,25.07,11555600.0,21.1528,21.1866,21.1359,21.1866,11555600.0
2012-09-21 14:30:00,25.07,25.08,25.05,25.07,4127200.0,21.1866,21.1951,21.1697,21.1866,4127200.0
2012-09-21 14:35:00,25.07,25.07,25.04,25.05,3911600.0,21.1866,21.1866,21.1613,21.1697,3911600.0
2012-09-21 14:40:00,25.05,25.08,25.04,25.07,4188800.0,21.1697,21.1951,21.1613,21.1866,4188800.0
2012-09-21 14:45:00,25.07,25.07,25.06,25.07,2332400.0,21.1866,21.1866,21.1782,21.1866,2332400.0
2012-09-21 14:50:00,25.07,25.07,25.06,25.07,3502800.0,21.1866,21.1866,21.1782,21.1866,3502800.0
2012-09-21 14:55:00,25.07,25.11,25.07,25.08,3399200.0,21.1866,21.2204,21.1866,21.1951,3399200.0
2012-09-21 15:00:00,25.08,25.08,25.07,25.08,3312400.0,21.1951,21.1951,21.1866,21.1951,3312400.0
2012-09-21 15:05:00,25.08,25.09,25.07,25.08,3323600.0,21.1951,21.2035,21.1866,21.1951,3323600.0
2012-09-21 15:10:00,25.08,25.08,25.06,25.08,3981600.0,21.1951,21.1951,21.1782,21.1951,3981600.0
2012-09-21 15:15:00,25.08,25.08,25.07,25.08,2797200.0,21.1951,21.1951,21.1866,21.1951,2797200.0
2012-09-21 15:20:00,25.08,25.08,25.07,25.07,2822400.0,21.1951,21.1951,21.1866,21.1866,2822400.0
2012-09-21 15:25:00,25.07,25.07,25.02,25.03,6874000.0,21.1866,21.1866,21.1444,21.1528,6874000.0
2012-09-21 15:30:00,25.02,25.05,25.01,25.05,7758800.0,21.1444,21.1697,21.1359,21.1697,7758800.0
2012-09-21 15:35:00,25.05,25.05,25.0,25.01,7924000.0,21.1697,21.1697,21.1275,21.1359,7924000.0
2012-09-21 15:40:00,25.0,25.02,24.99,24.99,11684400.0,21.1275,21.1444,21.119,21.119,11684400.0
2012-09-21 15:45:00,24.99,25.0,24.98,24.99,11984000.0,21.119,21.1275,21.1106,21.119,11984000.0
2012-09-21 15:50:00,24.99,25.0,24.99,25.0,10626000.0,21.119,21.1275,21.119,21.1275,10626000.0
2012-09-21 15:55:00,25.0,25.03,24.98,25.03,23027200.0,21.1275,21.1528,21.1106,21.1528,23027200.0
2012-09-24 09:30:00,24.53,24.62,24.39,24.61,56456400.0,20.7303,20.8063,20.612,20.7979,56456400.0
2012-09-24 09:35:00,24.61,24.71,24.57,24.7,26112800.0,20.7979,20.8824,20.7641,20.8739,26112800.0
2012-09-24 09:40:00,24.7,24.72,24.63,24.69,21761600.0,20.8739,20.8908,20.8148,20.8655,21761600.0
2012-09-24 09:45:00,24.69,24.77,24.66,24.73,21025200.0,20.8655,20.9331,20.8401,20.8993,21025200.0
2012-09-24 09:50:00,24.73,24.82,24.73,24.74,18426800.0,20.8993,20.9754,20.8993,20.9077,18426800.0
2012-09-24 09:55:00,24.74,24.79,24.73,24.76,9993200.0,20.9077,20.95,20.8993,20.9247,9993200.0
2012-09-24 10:00:00,24.77,24.83,24.75,24.78,11410000.0,20.9331,20.9838,20.9162,20.9416,11410000.0
2012-09-24 10:05:00,24.78,24.79,24.74,24.74,8366400.0,20.9416,20.95,20.9077,20.9077,8366400.0
2012-09-24 10:10:00,24.74,24.76,24.7,24.7,10306800.0,20.9077,20.9247,20.8739,20.8739,10306800.0
2012-09-24 10:15:00,24.71,24.71,24.66,24.68,10760400.0,20.8824,20.8824,20.8401,20.857,10760400.0
2012-09-24 10:20:00,24.68,24.69,24.63,24.63,9531200.0,20.857,20.8655,20.8148,20.8148,9531200.0
2012-09-24 10:25:00,24.63,24.66,24.61,24.65,8775200.0,20.8148,20.8401,20.7979,20.8317,8775200.0
2012-09-24 10:30:00,24.65,24.7,24.65,24.68,6893600.0,20.8317,20.8739,20.8317,20.857,6893600.0
2012-09-24 10:35:00,24.68,24.68,24.62,24.66,5608400.0,20.857,20.857,20.8063,20.8401,5608400.0
2012-09-24 10:40:00,24.66,24.68,24.64,24.68,4124400.0,20.8401,20.857,20.8232,20.857,4124400.0
2012-09-24 10:45:00,24.68,24.68,24.62,24.63,6154400.0,20.857,20.857,20.8063,20.8148,6154400.0
2012-09-24 10:50:00,24.63,24.7,24.62,24.68,5283600.0,20.8148,20.8739,20.8063,20.857,5283600.0
2012-09-24 10:55:00,24.68,24.71,24.66,24.71,5336800.0,20.857,20.8824,20.8401,20.8824,5336800.0
2012-09-24 11:00:00,24.7,24.76,24.7,24.71,7604800.0,20.8739,20.9247,20.8739,20.8824,7604800.0
2012-09-24 11:05:00,24.72,24.72,24.67,24.68,3869600.0,20.8908,20.8908,20.8486,20.857,3869600.0
2012-09-24 11:10:00,24.68,24.69,24.66,24.68,3581200.0,20.857,20.8655,20.8401,20.857,3581200.0
2012-09-24 11:15:00,24.68,24.7,24.67,24.67,3920000.0,20.857,20.8739,20.8486,20.8486,3920000.0
2012-09-24 11:20:00,24.67,24.68,24.67,24.67,1850800.0,20.8486,20.857,20.8486,20.8486,1850800.0
2012-09-24 11:25:00,24.67,24.67,24.65,24.67,3855600.0,20.8486,20.8486,20.8317,20.8486,3855600.0
2012-09-24 11:30:00,24.67,24.67,24.65,24.66,2100000.0,20.8486,20.8486,20.8317,20.8401,2100000.0
2012-09-24 11:35:00,24.66,24.66,24.65,24.65,1920800.0,20.8401,20.8401,20.8317,20.8317,1920800.0
2012-09-24 11:40:00,24.65,24.66,24.63,24.65,6524000.0,20.8317,20.8401,20.8148,20.8317,6524000.0
2012-09-24 11:45:00,24.65,24.67,24.64,24.65,2788800.0,20.8317,20.8486,20.8232,20.8317,2788800.0
2012-09-24 11:50:00,24.65,24.66,24.63,24.64,3374000.0,20.8317,20.8401,20.8148,20.8232,3374000.0
2012-09-24 11:55:00,24.64,24.69,24.64,24.68,3528000.0,20.8232,20.8655,20.8232,20.857,3528000.0
2012-09-24 12:00:00,24.68,24.68,24.61,24.63,4975600.0,20.857,20.857,20.7979,20.8148,4975600.0
2012-09-24 12:05:00,24.63,24.66,24.6,24.63,6045200.0,20.8148,20.8401,20.7894,20.8148,6045200.0
2012-09-24 12:10:00,24.63,24.66,24.62,24.65,4088000.0,20.8148,20.8401,20.8063,20.8317,4088000.0
2012-09-24 12:15:00,24.65,24.66,24.61,24.61,3710000.0,20.8317,20.8401,20.7979,20.7979,3710000.0
2012-09-24 12:20:00,24.61,24.63,24.58,24.58,5602800.0,20.7979,20.8148,20.7725,20.7725,5602800.0
2012-09-24 12:25:00,24.58,24.59,24.55,24.56,10150000.0,20.7725,20.781,20.7472,20.7556,10150000.0
2012-09-24 12:30:00,24.56,24.56,24.52,24.53,7372400.0,20.7556,20.7556,20.7218,20.7303,7372400.0
2012-09-24 12:35:00,24.53,24.54,24.51,24.53,5807200.0,20.7303,20.7387,20.7134,20.7303,5807200.0
2012-09-24 12:40:00,24.53,24.53,24.5,24.52,3908800.0,20.7303,20.7303,20.7049,20.7218,3908800.0
2012-09-24 12:45:00,24.52,24.58,24.52,24.56,5580400.0,20.7218,20.7725,20.7218,20.7556,5580400.0
2012-09-24 12:50:00,24.56,24.56,24.51,24.53,4309200.0,20.7556,20.7556,20.7134,20.7303,4309200.0
2012-09-24 12:55:00,24.52,24.54,24.48,24.54,7347200.0,20.7218,20.7387,20.688,20.7387,7347200.0
2012-09-24 13:00:00,24.54,24.57,24.47,24.49,10158400.0,20.7387,20.7641,20.6796,20.6965,10158400.0
2012-09-24 13:05:00,24.49,24.51,24.45,24.49,8996400.0,20.6965,20.7134,20.6627,20.6965,8996400.0
2012-09-24 13:10:00,24.49,24.54,24.47,24.51,5695200.0,20.6965,20.7387,20.6796,20.7134,5695200.0
2012-09-24 13:15:00,24.51,24.52,24.48,24.49,3474800.0,20.7134,20.7218,20.688,20.6965,3474800.0
2012-09-24 13:20:00,24.49,24.5,24.47,24.49,3049200.0,20.6965,20.7049,20.6796,20.6965,3049200.0
2012-09-24 13:25:00,24.49,24.54,24.48,24.51,4054400.0,20.6965,20.7387,20.688,20.7134,4054400.0
2012-09-24 13:30:00,24.51,24.51,24.47,24.48,2632000.0,20.7134,20.7134,20.6796,20.688,2632000.0
2012-09-24 13:35:00,24.48,24.49,24.47,24.47,2844800.0,20.688,20.6965,20.6796,20.6796,2844800.0
2012-09-24 13:40:00,24.47,24.49,24.47,24.48,2273600.0,20.6796,20.6965,20.6796,20.688,2273600.0
2012-09-24 13:45:00,24.47,24.48,24.43,24.44,6490400.0,20.6796,20.688,20.6458,20.6542,6490400.0
2012-09-24 13:50:00,24.44,24.45,24.42,24.44,6812400.0,20.6542,20.6627,20.6373,20.6542,6812400.0
2012-09-24 13:55:00,24.45,24.48,24.44,24.46,6000400.0,20.6627,20.688,20.6542,20.6711,6000400.0
2012-09-24 14:00:00,24.46,24.49,24.45,24.49,3225600.0,20.6711,20.6965,20.6627,20.6965,3225600.0
2012-09-24 14:05:00,24.49,24.55,24.49,24.51,7826000.0,20.6965,20.7472,20.6965,20.7134,7826000.0
2012-09-24 14:10:00,24.51,24.55,24.51,24.54,4964400.0,20.7134,20.7472,20.7134,20.7387,4964400.0
2012-09-24 14:15:00,24.54,24.58,24.53,24.57,7344400.0,20.7387,20.7725,20.7303,20.7641,7344400.0
2012-09-24 14:20:00,24.57,24.6,24.56,24.58,6594000.0,20.7641,20.7894,20.7556,20.7725,6594000.0
2012-09-24 14:25:00,24.58,24.61,24.57,24.6,4897200.0,20.7725,20.7979,20.7641,20.7894,4897200.0
2012-09-24 14:30:00,24.61,24.61,24.58,24.59,5815600.0,20.7979,20.7979,20.7725,20.781,5815600.0
2012-09-24 14:35:00,24.6,24.62,24.59,24.61,3864000.0,20.7894,20.8063,20.781,20.7979,3864000.0
2012-09-24 14:40:00,24.6,24.64,24.6,24.63,7708400.0,20.7894,20.8232,20.7894,20.8148,7708400.0
2012-09-24 14:45:00,24.63,24.69,24.61,24.67,8187200.0,20.8148,20.8655,20.7979,20.8486,8187200.0
2012-09-24 14:50:00,24.67,24.7,24.66,24.66,7691600.0,20.8486,20.8739,20.8401,20.8401,7691600.0
2012-09-24 14:55:00,24.66,24.68,24.65,24.65,3995600.0,20.8401,20.857,20.8317,20.8317,3995600.0
2012-09-24 15:00:00,24.65,24.67,24.63,24.63,4519200.0,20.8317,20.8486,20.8148,20.8148,4519200.0
2012-09-24 15:05:00,24.63,24.7,24.63,24.68,4253200.0,20.8148,20.8739,20.8148,20.857,4253200.0
2012-09-24 15:10:00,24.68,24.71,24.65,24.67,5891200.0,20.857,20.8824,20.8317,20.8486,5891200.0
2012-09-24 15:15:00,24.67,24.69,24.65,24.67,3760400.0,20.8486,20.8655,20.8317,20.8486,3760400.0
2012-09-24 15:20:00,24.68,24.69,24.66,24.68,3533600.0,20.857,20.8655,20.8401,20.857,3533600.0
2012-09-24 15:25:00,24.68,24.7,24.64,24.66,5863200.0,20.857,20.8739,20.8232,20.8401,5863200.0
2012-09-24 15:30:00,24.66,24.66,24.6,24.61,6871200.0,20.8401,20.8401,20.7894,20.7979,6871200.0
2012-09-24 15:35:00,24.62,24.64,24.6,24.62,4250400.0,20.8063,20.8232,20.7894,20.8063,4250400.0
2012-09-24 15:40:00,24.62,24.65,24.62,24.63,3617600.0,20.8063,20.8317,20.8063,20.8148,3617600.0
2012-09-24 15:45:00,24.63,24.66,24.63,24.64,4166400.0,20.8148,20.8401,20.8148,20.8232,4166400.0
2012-09-24 15:50:00,24.63,24.66,24.62,24.65,6832000.0,20.8148,20.8401,20.8063,20.8317,6832000.0
2012-09-24 15:55:00,24.64,24.67,24.64,24.64,11258800.0,20.8232,20.8486,20.8232,20.8232,11258800.0
2012-09-25 09:30:00,24.58,24.6,24.5,24.52,17001600.0,20.7725,20.7894,20.7049,20.7218,17001600.0
2012-09-25 09:35:00,24.51,24.64,24.51,24.64,14386400.0,20.7134,20.8232,20.7134,20.8232,14386400.0
2012-09-25 09:40:00,24.64,24.74,24.64,24.7,19768000.0,20.8232,20.9077,20.8232,20.8739,19768000.0
2012-09-25 09:45:00,24.7,24.71,24.65,24.67,8192800.0,20.8739,20.8824,20.8317,20.8486,8192800.0
2012-09-25 09:50:00,24.67,24.71,24.63,24.63,6434400.0,20.8486,20.8824,20.8148,20.8148,6434400.0
2012-09-25 09:55:00,24.63,24.66,24.61,24.62,5941600.0,20.8148,20.8401,20.7979,20.8063,5941600.0
2012-09-25 10:00:00,24.61,24.66,24.55,24.6,12552400.0,20.7979,20.8401,20.7472,20.7894,12552400.0
2012-09-25 10:05:00,24.6,24.61,24.57,24.58,5266800.0,20.7894,20.7979,20.7641,20.7725,5266800.0
2012-09-25 10:10:00,24.58,24.66,24.58,24.65,6599600.0,20.7725,20.8401,20.7725,20.8317,6599600.0
2012-09-25 10:15:00,24.66,24.67,24.63,24.64,6983200.0,20.8401,20.8486,20.8148,20.8232,6983200.0
2012-09-25 10:20:00,24.64,24.64,24.6,24.63,5014800.0,20.8232,20.8232,20.7894,20.8148,5014800.0
2012-09-25 10:25:00,24.63,24.64,24.59,24.6,3351600.0,20.8148,20.8232,20.781,20.7894,3351600.0
2012-09-25 10:30:00,24.6,24.62,24.59,24.61,3514000.0,20.7894,20.8063,20.781,20.7979,3514000.0
2012-09-25 10:35:00,24.61,24.63,24.59,24.61,3276000.0,20.7979,20.8148,20.781,20.7979,3276000.0
2012-09-25 10:40:00,24.61,24.61,24.59,24.59,2973600.0,20.7979,20.7979,20.781,20.781,2973600.0
2012-09-25 10:45:00,24.59,24.64,24.59,24.63,4289600.0,20.781,20.8232,20.781,20.8148,4289600.0
2012-09-25 10:50:00,24.63,24.64,24.62,24.63,2335200.0,20.8148,20.8232,20.8063,20.8148,2335200.0
2012-09-25 10:55:00,24.63,24.64,24.62,24.63,2091600.0,20.8148,20.8232,20.8063,20.8148,2091600.0
2012-09-25 11:00:00,24.63,24.66,24.63,24.65,4264400.0,20.8148,20.8401,20.8148,20.8317,4264400.0
2012-09-25 11:05:00,24.65,24.69,24.65,24.68,4611600.0,20.8317,20.8655,20.8317,20.857,4611600.0
2012-09-25 11:10:00,24.68,24.71,24.68,24.69,3908800.0,20.857,20.8824,20.857,20.8655,3908800.0
2012-09-25 11:15:00,24.69,24.71,24.68,24.7,3836000.0,20.8655,20.8824,20.857,20.8739,3836000.0
2012-09-25 11:20:00,24.7,24.71,24.68,24.68,2564800.0,20.8739,20.8824,20.857,20.857,2564800.0
2012-09-25 11:25:00,24.68,24.69,24.68,24.68,1853600.0,20.857,20.8655,20.857,20.857,1853600.0
2012-09-25 11:30:00,24.68,24.71,24.68,24.69,3785600.0,20.857,20.8824,20.857,20.8655,3785600.0
2012-09-25 11:35:00,24.69,24.69,24.68,24.68,2646000.0,20.8655,20.8655,20.857,20.857,2646000.0
2012-09-25 11:40:00,24.69,24.69,24.65,24.65,3080000.0,20.8655,20.8655,20.8317,20.8317,3080000.0
2012-09-25 11:45:00,24.65,24.68,24.65,24.67,1747200.0,20.8317,20.857,20.8317,20.8486,1747200.0
2012-09-25 11:50:00,24.66,24.67,24.65,24.65,1164800.0,20.8401,20.8486,20.8317,20.8317,1164800.0
2012-09-25 11:55:00,24.65,24.65,24.63,24.64,2108400.0,20.8317,20.8317,20.8148,20.8232,2108400.0
2012-09-25 12:00:00,24.64,24.65,24.62,24.62,2385600.0,20.8232,20.8317,20.8063,20.8063,2385600.0
2012-09-25 12:05:00,24.63,24.64,24.62,24.63,1352400.0,20.8148,20.8232,20.8063,20.8148,1352400.0
2012-09-25 12:10:00,24.63,24.63,24.6,24.61,3575600.0,20.8148,20.8148,20.7894,20.7979,3575600.0
2012-09-25 12:15:00,24.61,24.63,24.59,24.62,2788800.0,20.7979,20.8148,20.781,20.8063,2788800.0
2012-09-25 12:20:00,24.62,24.64,24.62,24.64,1478400.0,20.8063,20.8232,20.8063,20.8232,1478400.0
2012-09-25 12:25:00,24.63,24.64,24.6,24.61,1811600.0,20.8148,20.8232,20.7894,20.7979,1811600.0
2012-09-25 12:30:00,24.61,24.61,24.59,24.59,3032400.0,20.7979,20.7979,20.781,20.781,3032400.0
2012-09-25 12:35:00,24.6,24.6,24.55,24.55,5938800.0,20.7894,20.7894,20.7472,20.7472,5938800.0
2012-09-25 12:40:00,24.55,24.56,24.52,24.54,6454000.0,20.7472,20.7556,20.7218,20.7387,6454000.0
2012-09-25 12:45:00,24.54,24.58,24.54,24.56,4090800.0,20.7387,20.7725,20.7387,20.7556,4090800.0
2012-09-25 12:50:00,24.56,24.57,24.54,24.56,2556400.0,20.7556,20.7641,20.7387,20.7556,2556400.0
2012-09-25 12:55:00,24.56,24.58,24.56,24.57,2679600.0,20.7556,20.7725,20.7556,20.7641,2679600.0
2012-09-25 13:00:00,24.57,24.58,24.55,24.56,2819600.0,20.7641,20.7725,20.7472,20.7556,2819600.0
2012-09-25 13:05:00,24.56,24.56,24.53,24.53,2872800.0,20.7556,20.7556,20.7303,20.7303,2872800.0
2012-09-25 13:10:00,24.53,24.56,24.53,24.53,2819600.0,20.7303,20.7556,20.7303,20.7303,2819600.0
2012-09-25 13:15:00,24.54,24.54,24.49,24.49,5684000.0,20.7387,20.7387,20.6965,20.6965,5684000.0
2012-09-25 13:20:00,24.49,24.54,24.48,24.52,4852400.0,20.6965,20.7387,20.688,20.7218,4852400.0
2012-09-25 13:25:00,24.53,24.53,24.51,24.51,1926400.0,20.7303,20.7303,20.7134,20.7134,1926400.0
2012-09-25 13:30:00,24.51,24.55,24.5,24.55,3483200.0,20.7134,20.7472,20.7049,20.7472,3483200.0
2012-09-25 13:35:00,24.55,24.56,24.54,24.54,2615200.0,20.7472,20.7556,20.7387,20.7387,2615200.0
2012-09-25 13:40:00,24.55,24.55,24.51,24.51,1775200.0,20.7472,20.7472,20.7134,20.7134,1775200.0
2012-09-25 13:45:00,24.51,24.53,24.5,24.52,2774800.0,20.7134,20.7303,20.7049,20.7218,2774800.0
2012-09-25 13:50:00,24.51,24.54,24.51,24.52,2646000.0,20.7134,20.7387,20.7134,20.7218,2646000.0
2012-09-25 13:55:00,24.52,24.55,24.5,24.54,2139200.0,20.7218,20.7472,20.7049,20.7387,2139200.0
2012-09-25 14:00:00,24.55,24.55,24.53,24.53,1125600.0,20.7472,20.7472,20.7303,20.7303,1125600.0
2012-09-25 14:05:00,24.53,24.54,24.51,24.52,1380400.0,20.7303,20.7387,20.7134,20.7218,1380400.0
2012-09-25 14:10:00,24.52,24.54,24.52,24.54,1344000.0,20.7218,20.7387,20.7218,20.7387,1344000.0
2012-09-25 14:15:00,24.54,24.55,24.49,24.5,3124800.0,20.7387,20.7472,20.6965,20.7049,3124800.0
2012-09-25 14:20:00,24.5,24.51,24.46,24.48,8918000.0,20.7049,20.7134,20.6711,20.688,8918000.0
2012-09-25 14:25:00,24.48,24.48,24.45,24.46,4502400.0,20.688,20.688,20.6627,20.6711,4502400.0
2012-09-25 14:30:00,24.46,24.48,24.44,24.48,5356400.0,20.6711,20.688,20.6542,20.688,5356400.0
2012-09-25 14:35:00,24.47,24.48,24.44,24.44,2875600.0,20.6796,20.688,20.6542,20.6542,2875600.0
2012-09-25 14:40:00,24.44,24.46,24.42,24.43,6232800.0,20.6542,20.6711,20.6373,20.6458,6232800.0
2012-09-25 14:45:00,24.43,24.43,24.4,24.41,5138000.0,20.6458,20.6458,20.6204,20.6289,5138000.0
2012-09-25 14:50:00,24.41,24.42,24.36,24.37,9492000.0,20.6289,20.6373,20.5866,20.5951,9492000.0
2012-09-25 14:55:00,24.37,24.38,24.25,24.26,17382400.0,20.5951,20.6035,20.4936,20.5021,17382400.0
2012-09-25 15:00:00,24.26,24.29,24.22,24.26,15531600.0,20.5021,20.5275,20.4683,20.5021,15531600.0
2012-09-25 15:05:00,24.25,24.27,24.19,24.22,17203200.0,20.4936,20.5106,20.4429,20.4683,17203200.0
2012-09-25 15:10:00,24.22,24.23,24.13,24.21,17449600.0,20.4683,20.4767,20.3922,20.4598,17449600.0
2012-09-25 15:15:00,24.21,24.21,24.15,24.16,12129600.0,20.4598,20.4598,20.4091,20.4176,12129600.0
2012-09-25 15:20:00,24.16,24.26,24.15,24.23,14515200.0,20.4176,20.5021,20.4091,20.4767,14515200.0
2012-09-25 15:25:00,24.22,24.26,24.18,24.21,7856800.0,20.4683,20.5021,20.4345,20.4598,7856800.0
2012-09-25 15:30:00,24.21,24.24,24.19,24.23,8279600.0,20.4598,20.4852,20.4429,20.4767,8279600.0
2012-09-25 15:35:00,24.23,24.25,24.18,24.19,9156000.0,20.4767,20.4936,20.4345,20.4429,9156000.0
2012-09-25 15:40:00,24.18,24.21,24.14,24.15,8870400.0,20.4345,20.4598,20.4007,20.4091,8870400.0
2012-09-25 15:45:00,24.15,24.17,24.13,24.16,11620000.0,20.4091,20.426,20.3922,20.4176,11620000.0
2012-09-25 15:50:00,24.17,24.17,24.12,24.13,10085600.0,20.426,20.426,20.3838,20.3922,10085600.0
2012-09-25 15:55:00,24.13,24.13,24.04,24.06,27465200.0,20.3922,20.3922,20.3162,20.3331,27465200.0
2012-09-26 09:30:00,23.88,23.89,23.7,23.86,42632800.0,20.181,20.1894,20.0288,20.1641,42632800.0
2012-09-26 09:35:00,23.87,23.92,23.8,23.89,22867600.0,20.1725,20.2148,20.1134,20.1894,22867600.0
2012-09-26 09:40:00,23.89,23.89,23.76,23.79,15915200.0,20.1894,20.1894,20.0796,20.1049,15915200.0
2012-09-26 09:45:00,23.79,23.81,23.63,23.71,24533600.0,20.1049,20.1218,19.9697,20.0373,24533600.0
2012-09-26 09:50:00,23.71,23.78,23.7,23.77,14714000.0,20.0373,20.0965,20.0288,20.088,14714000.0
2012-09-26 09:55:00,23.77,23.77,23.72,23.77,8097600.0,20.088,20.088,20.0457,20.088,8097600.0
2012-09-26 10:00:00,23.77,23.85,23.74,23.84,10424400.0,20.088,20.1556,20.0626,20.1472,10424400.0
2012-09-26 10:05:00,23.84,23.84,23.77,23.81,8190000.0,20.1472,20.1472,20.088,20.1218,8190000.0
2012-09-26 10:10:00,23.81,23.88,23.81,23.85,9402400.0,20.1218,20.181,20.1218,20.1556,9402400.0
2012-09-26 10:15:00,23.85,23.86,23.78,23.85,6031200.0,20.1556,20.1641,20.0965,20.1556,6031200.0
2012-09-26 10:20:00,23.85,23.86,23.75,23.78,6316800.0,20.1556,20.1641,20.0711,20.0965,6316800.0
2012-09-26 10:25:00,23.78,23.78,23.69,23.7,9374400.0,20.0965,20.0965,20.0204,20.0288,9374400.0
2012-09-26 10:30:00,23.7,23.75,23.69,23.7,10262000.0,20.0288,20.0711,20.0204,20.0288,10262000.0
2012-09-26 10:35:00,23.7,23.71,23.61,23.66,14282800.0,20.0288,20.0373,19.9528,19.995,14282800.0
2012-09-26 10:40:00,23.66,23.71,23.64,23.69,7266000.0,19.995,20.0373,19.9781,20.0204,7266000.0
2012-09-26 10:45:00,23.69,23.71,23.66,23.71,5572000.0,20.0204,20.0373,19.995,20.0373,5572000.0
2012-09-26 10:50:00,23.71,23.74,23.68,23.69,6680800.0,20.0373,20.0626,20.0119,20.0204,6680800.0
2012-09-26 10:55:00,23.69,23.7,23.64,23.64,5426400.0,20.0204,20.0288,19.9781,19.9781,5426400.0
2012-09-26 11:00:00,23.64,23.7,23.64,23.68,4961600.0,19.9781,20.0288,19.9781,20.0119,4961600.0
2012-09-26 11:05:00,23.68,23.72,23.66,23.72,4188800.0,20.0119,20.0457,19.995,20.0457,4188800.0
2012-09-26 11:10:00,23.71,23.72,23.68,23.72,3334800.0,20.0373,20.0457,20.0119,20.0457,3334800.0
2012-09-26 11:15:00,23.72,23.75,23.7,23.75,6557600.0,20.0457,20.0711,20.0288,20.0711,6557600.0
2012-09-26 11:20:00,23.75,23.75,23.71,23.71,6944000.0,20.0711,20.0711,20.0373,20.0373,6944000.0
2012-09-26 11:25:00,23.71,23.72,23.69,23.71,4334400.0,20.0373,20.0457,20.0204,20.0373,4334400.0
2012-09-26 11:30:00,23.71,23.72,23.66,23.67,5838000.0,20.0373,20.0457,19.995,20.0035,5838000.0
2012-09-26 11:35:00,23.67,23.71,23.66,23.7,2699200.0,20.0035,20.0373,19.995,20.0288,2699200.0
2012-09-26 11:40:00,23.7,23.73,23.69,23.71,3824800.0,20.0288,20.0542,20.0204,20.0373,3824800.0
2012-09-26 11:45:00,23.71,23.74,23.71,23.73,4172000.0,20.0373,20.0626,20.0373,20.0542,4172000.0
2012-09-26 11:50:00,23.72,23.73,23.69,23.71,3488800.0,20.0457,20.0542,20.0204,20.0373,3488800.0
2012-09-26 11:55:00,23.71,23.71,23.68,23.69,3866800.0,20.0373,20.0373,20.0119,20.0204,3866800.0
2012-09-26 12:00:00,23.69,23.74,23.67,23.74,5636400.0,20.0204,20.0626,20.0035,20.0626,5636400.0
2012-09-26 12:05:00,23.74,23.79,23.74,23.78,6972000.0,20.0626,20.1049,20.0626,20.0965,6972000.0
2012-09-26 12:10:00,23.78,23.8,23.77,23.79,5544000.0,20.0965,20.1134,20.088,20.1049,5544000.0
2012-09-26 12:15:00,23.79,23.83,23.79,23.83,6549200.0,20.1049,20.1387,20.1049,20.1387,6549200.0
2012-09-26 12:20:00,23.83,23.83,23.74,23.76,9326800.0,20.1387,20.1387,20.0626,20.0796,9326800.0
2012-09-26 12:25:00,23.76,23.78,23.75,23.76,3312400.0,20.0796,20.0965,20.0711,20.0796,3312400.0
2012-09-26 12:30:00,23.76,23.76,23.71,23.71,5616800.0,20.0796,20.0796,20.0373,20.0373,5616800.0
2012-09-26 12:35:00,23.71,23.74,23.71,23.73,3673600.0,20.0373,20.0626,20.0373,20.0542,3673600.0
2012-09-26 12:40:00,23.74,23.75,23.72,23.74,2850400.0,20.0626,20.0711,20.0457,20.0626,2850400.0
2012-09-26 12:45:00,23.74,23.75,23.67,23.7,4384800.0,20.0626,20.0711,20.0035,20.0288,4384800.0
2012-09-26 12:50:00,23.7,23.72,23.68,23.71,2648800.0,20.0288,20.0457,20.0119,20.0373,2648800.0
2012-09-26 12:55:00,23.72,23.75,23.71,23.73,4510800.0,20.0457,20.0711,20.0373,20.0542,4510800.0
2012-09-26 13:00:00,23.73,23.73,23.7,23.7,1839600.0,20.0542,20.0542,20.0288,20.0288,1839600.0
2012-09-26 13:05:00,23.7,23.75,23.69,23.73,2382800.0,20.0288,20.0711,20.0204,20.0542,2382800.0
2012-09-26 13:10:00,23.73,23.75,23.71,23.71,2077600.0,20.0542,20.0711,20.0373,20.0373,2077600.0
2012-09-26 13:15:00,23.71,23.76,23.71,23.75,1780800.0,20.0373,20.0796,20.0373,20.0711,1780800.0
2012-09-26 13:20:00,23.75,23.81,23.75,23.81,5163200.0,20.0711,20.1218,20.0711,20.1218,5163200.0
2012-09-26 13:25:00,23.81,23.86,23.8,23.85,7406000.0,20.1218,20.1641,20.1134,20.1556,7406000.0
2012-09-26 13:30:00,23.86,23.87,23.84,23.84,4387600.0,20.1641,20.1725,20.1472,20.1472,4387600.0
2012-09-26 13:35:00,23.85,23.85,23.81,23.82,3259200.0,20.1556,20.1556,20.1218,20.1303,3259200.0
2012-09-26 13:40:00,23.82,23.85,23.82,23.85,2256800.0,20.1303,20.1556,20.1303,20.1556,2256800.0
2012-09-26 13:45:00,23.84,23.88,23.84,23.84,4958800.0,20.1472,20.181,20.1472,20.1472,4958800.0
2012-09-26 13:50:00,23.84,23.87,23.82,23.84,2114000.0,20.1472,20.1725,20.1303,20.1472,2114000.0
2012-09-26 13:55:00,23.84,23.85,23.77,23.78,4768400.0,20.1472,20.1556,20.088,20.0965,4768400.0
2012-09-26 14:00:00,23.78,23.87,23.77,23.87,5824000.0,20.0965,20.1725,20.088,20.1725,5824000.0
2012-09-26 14:05:00,23.87,23.9,23.86,23.9,7532000.0,20.1725,20.1979,20.1641,20.1979,7532000.0
2012-09-26 14:10:00,23.9,23.96,23.9,23.92,10931200.0,20.1979,20.2486,20.1979,20.2148,10931200.0
2012-09-26 14:15:00,23.92,23.95,23.9,23.94,4925200.0,20.2148,20.2401,20.1979,20.2317,4925200.0
2012-09-26 14:20:00,23.94,23.97,23.93,23.97,7347200.0,20.2317,20.257,20.2232,20.257,7347200.0
2012-09-26 14:25:00,23.97,24.02,23.97,24.0,10962000.0,20.257,20.2993,20.257,20.2824,10962000.0
2012-09-26 14:30:00,23.99,24.0,23.96,23.99,6871200.0,20.2739,20.2824,20.2486,20.2739,6871200.0
2012-09-26 14:35:00,23.98,23.99,23.94,23.94,3822000.0,20.2655,20.2739,20.2317,20.2317,3822000.0
2012-09-26 14:40:00,23.95,23.96,23.92,23.93,4446400.0,20.2401,20.2486,20.2148,20.2232,4446400.0
2012-09-26 14:45:00,23.93,23.93,23.88,23.9,7266000.0,20.2232,20.2232,20.181,20.1979,7266000.0
2012-09-26 14:50:00,23.89,23.89,23.87,23.88,4583600.0,20.1894,20.1894,20.1725,20.181,4583600.0
2012-09-26 14:55:00,23.88,23.94,23.88,23.92,6064800.0,20.181,20.2317,20.181,20.2148,6064800.0
2012-09-26 15:00:00,23.92,23.93,23.89,23.89,2800000.0,20.2148,20.2232,20.1894,20.1894,2800000.0
2012-09-26 15:05:00,23.89,23.92,23.78,23.81,8204000.0,20.1894,20.2148,20.0965,20.1218,8204000.0
2012-09-26 15:10:00,23.81,23.87,23.81,23.87,4692800.0,20.1218,20.1725,20.1218,20.1725,4692800.0
2012-09-26 15:15:00,23.87,23.9,23.86,23.88,5356400.0,20.1725,20.1979,20.1641,20.181,5356400.0
2012-09-26 15:20:00,23.87,23.9,23.84,23.84,3435600.0,20.1725,20.1979,20.1472,20.1472,3435600.0
2012-09-26 15:25:00,23.84,23.89,23.83,23.85,3388000.0,20.1472,20.1894,20.1387,20.1556,3388000.0
2012-09-26 15:30:00,23.85,23.87,23.82,23.82,4258800.0,20.1556,20.1725,20.1303,20.1303,4258800.0
2012-09-26 15:35:00,23.82,23.83,23.79,23.79,3754800.0,20.1303,20.1387,20.1049,20.1049,3754800.0
2012-09-26 15:40:00,23.8,23.83,23.77,23.83,6969200.0,20.1134,20.1387,20.088,20.1387,6969200.0
2012-09-26 15:45:00,23.83,23.83,23.79,23.79,4426800.0,20.1387,20.1387,20.1049,20.1049,4426800.0
2012-09-26 15:50:00,23.8,23.84,23.78,23.83,5608400.0,20.1134,20.1472,20.0965,20.1387,5608400.0
2012-09-26 15:55:00,23.83,23.83,23.75,23.75,12471200.0,20.1387,20.1387,20.0711,20.0711,12471200.0
2012-09-27 09:30:00,23.72,23.73,23.62,23.64,26359200.0,20.0457,20.0542,19.9612,19.9781,26359200.0
2012-09-27 09:35:00,23.64,23.71,23.58,23.7,19143600.0,19.9781,20.0373,19.9274,20.0288,19143600.0
2012-09-27 09:40:00,23.7,23.72,23.62,23.66,14162400.0,20.0288,20.0457,19.9612,19.995,14162400.0
2012-09-27 09:45:00,23.66,23.67,23.6,23.6,10858400.0,19.995,20.0035,19.9443,19.9443,10858400.0
2012-09-27 09:50:00,23.6,23.7,23.6,23.64,11975600.0,19.9443,20.0288,19.9443,19.9781,11975600.0
2012-09-27 09:55:00,23.64,23.74,23.63,23.69,12541200.0,19.9781,20.0626,19.9697,20.0204,12541200.0
2012-09-27 10:00:00,23.68,23.75,23.67,23.69,8548400.0,20.0119,20.0711,20.0035,20.0204,8548400.0
2012-09-27 10:05:00,23.69,23.73,23.66,23.68,6658400.0,20.0204,20.0542,19.995,20.0119,6658400.0
2012-09-27 10:10:00,23.68,23.8,23.67,23.8,13322400.0,20.0119,20.1134,20.0035,20.1134,13322400.0
2012-09-27 10:15:00,23.8,23.81,23.77,23.79,10368400.0,20.1134,20.1218,20.088,20.1049,10368400.0
2012-09-27 10:20:00,23.79,23.82,23.77,23.8,8047200.0,20.1049,20.1303,20.088,20.1134,8047200.0
2012-09-27 10:25:00,23.8,23.82,23.78,23.81,6543600.0,20.1134,20.1303,20.0965,20.1218,6543600.0
2012-09-27 10:30:00,23.81,23.88,23.81,23.86,11592000.0,20.1218,20.181,20.1218,20.1641,11592000.0
2012-09-27 10:35:00,23.86,23.87,23.83,23.86,6496000.0,20.1641,20.1725,20.1387,20.1641,6496000.0
2012-09-27 10:40:00,23.86,23.9,23.84,23.9,6851600.0,20.1641,20.1979,20.1472,20.1979,6851600.0
2012-09-27 10:45:00,23.9,23.99,23.89,23.96,12868800.0,20.1979,20.2739,20.1894,20.2486,12868800.0
2012-09-27 10:50:00,23.96,24.01,23.96,23.98,13826400.0,20.2486,20.2908,20.2486,20.2655,13826400.0
2012-09-27 10:55:00,23.98,23.98,23.93,23.94,8484000.0,20.2655,20.2655,20.2232,20.2317,8484000.0
2012-09-27 11:00:00,23.94,23.98,23.93,23.97,5121200.0,20.2317,20.2655,20.2232,20.257,5121200.0
2012-09-27 11:05:00,23.97,23.98,23.95,23.97,4992400.0,20.257,20.2655,20.2401,20.257,4992400.0
2012-09-27 11:10:00,23.96,23.97,23.91,23.91,5824000.0,20.2486,20.257,20.2063,20.2063,5824000.0
2012-09-27 11:15:00,23.91,23.94,23.9,23.93,3668000.0,20.2063,20.2317,20.1979,20.2232,3668000.0
2012-09-27 11:20:00,23.93,23.98,23.92,23.96,4622800.0,20.2232,20.2655,20.2148,20.2486,4622800.0
2012-09-27 11:25:00,23.96,23.97,23.93,23.97,3864000.0,20.2486,20.257,20.2232,20.257,3864000.0
2012-09-27 11:30:00,23.97,24.01,23.95,24.0,4373600.0,20.257,20.2908,20.2401,20.2824,4373600.0
2012-09-27 11:35:00,24.0,24.07,24.0,24.06,10217200.0,20.2824,20.3415,20.2824,20.3331,10217200.0
2012-09-27 11:40:00,24.06,24.08,24.02,24.02,7784000.0,20.3331,20.35,20.2993,20.2993,7784000.0
2012-09-27 11:45:00,24.03,24.04,24.01,24.03,2973600.0,20.3077,20.3162,20.2908,20.3077,2973600.0
2012-09-27 11:50:00,24.03,24.09,24.01,24.08,5003600.0,20.3077,20.3584,20.2908,20.35,5003600.0
2012-09-27 11:55:00,24.08,24.14,24.08,24.13,9402400.0,20.35,20.4007,20.35,20.3922,9402400.0
2012-09-27 12:00:00,24.13,24.19,24.13,24.18,9492000.0,20.3922,20.4429,20.3922,20.4345,9492000.0
2012-09-27 12:05:00,24.18,24.2,24.17,24.18,12012000.0,20.4345,20.4514,20.426,20.4345,12012000.0
2012-09-27 12:10:00,24.18,24.21,24.17,24.2,10088400.0,20.4345,20.4598,20.426,20.4514,10088400.0
2012-09-27 12:15:00,24.2,24.26,24.19,24.26,10595200.0,20.4514,20.5021,20.4429,20.5021,10595200.0
2012-09-27 12:20:00,24.26,24.28,24.2,24.22,13451200.0,20.5021,20.519,20.4514,20.4683,13451200.0
2012-09-27 12:25:00,24.22,24.27,24.22,24.24,6554800.0,20.4683,20.5106,20.4683,20.4852,6554800.0
2012-09-27 12:30:00,24.24,24.26,24.21,24.22,5362000.0,20.4852,20.5021,20.4598,20.4683,5362000.0
2012-09-27 12:35:00,24.22,24.23,24.2,24.22,4561200.0,20.4683,20.4767,20.4514,20.4683,4561200.0
2012-09-27 12:40:00,24.22,24.22,24.17,24.17,7924000.0,20.4683,20.4683,20.426,20.426,7924000.0
2012-09-27 12:45:00,24.17,24.19,24.15,24.17,4608800.0,20.426,20.4429,20.4091,20.426,4608800.0
2012-09-27 12:50:00,24.17,24.2,24.15,24.19,4127200.0,20.426,20.4514,20.4091,20.4429,4127200.0
2012-09-27 12:55:00,24.19,24.26,24.19,24.23,6375600.0,20.4429,20.5021,20.4429,20.4767,6375600.0
2012-09-27 13:00:00,24.23,24.23,24.2,24.21,2634800.0,20.4767,20.4767,20.4514,20.4598,2634800.0
2012-09-27 13:05:00,24.21,24.25,24.21,24.23,2548000.0,20.4598,20.4936,20.4598,20.4767,2548000.0
2012-09-27 13:10:00,24.23,24.25,24.18,24.18,4040400.0,20.4767,20.4936,20.4345,20.4345,4040400.0
2012-09-27 13:15:00,24.18,24.22,24.18,24.22,2856000.0,20.4345,20.4683,20.4345,20.4683,2856000.0
2012-09-27 13:20:00,24.21,24.23,24.21,24.23,2178400.0,20.4598,20.4767,20.4598,20.4767,2178400.0
2012-09-27 13:25:00,24.23,24.24,24.21,24.22,3032400.0,20.4767,20.4852,20.4598,20.4683,3032400.0
2012-09-27 13:30:00,24.22,24.25,24.21,24.25,2542400.0,20.4683,20.4936,20.4598,20.4936,2542400.0
2012-09-27 13:35:00,24.25,24.3,24.25,24.29,8565200.0,20.4936,20.5359,20.4936,20.5275,8565200.0
2012-09-27 13:40:00,24.29,24.29,24.24,24.24,5152000.0,20.5275,20.5275,20.4852,20.4852,5152000.0
2012-09-27 13:45:00,24.24,24.26,24.21,24.23,3906000.0,20.4852,20.5021,20.4598,20.4767,3906000.0
2012-09-27 13:50:00,24.22,24.22,24.19,24.2,4026400.0,20.4683,20.4683,20.4429,20.4514,4026400.0
2012-09-27 13:55:00,24.2,24.24,24.2,24.21,3066000.0,20.4514,20.4852,20.4514,20.4598,3066000.0
2012-09-27 14:00:00,24.21,24.24,24.21,24.23,2340800.0,20.4598,20.4852,20.4598,20.4767,2340800.0
2012-09-27 14:05:00,24.23,24.25,24.2,24.21,2830800.0,20.4767,20.4936,20.4514,20.4598,2830800.0
2012-09-27 14:10:00,24.21,24.24,24.21,24.24,2828000.0,20.4598,20.4852,20.4598,20.4852,2828000.0
2012-09-27 14:15:00,24.24,24.24,24.22,24.24,1996400.0,20.4852,20.4852,20.4683,20.4852,1996400.0
2012-09-27 14:20:00,24.24,24.24,24.23,24.24,1932000.0,20.4852,20.4852,20.4767,20.4852,1932000.0
2012-09-27 14:25:00,24.24,24.24,24.22,24.23,1783600.0,20.4852,20.4852,20.4683,20.4767,1783600.0
2012-09-27 14:30:00,24.23,24.26,24.22,24.26,2618000.0,20.4767,20.5021,20.4683,20.5021,2618000.0
2012-09-27 14:35:00,24.26,24.28,24.25,24.26,4032000.0,20.5021,20.519,20.4936,20.5021,4032000.0
2012-09-27 14:40:00,24.26,24.32,24.25,24.3,5378800.0,20.5021,20.5528,20.4936,20.5359,5378800.0
2012-09-27 14:45:00,24.31,24.35,24.3,24.34,7985600.0,20.5444,20.5782,20.5359,20.5697,7985600.0
2012-09-27 14:50:00,24.34,24.36,24.31,24.32,9021600.0,20.5697,20.5866,20.5444,20.5528,9021600.0
2012-09-27 14:55:00,24.32,24.32,24.24,24.25,9268000.0,20.5528,20.5528,20.4852,20.4936,9268000.0
2012-09-27 15:00:00,24.25,24.27,24.23,24.24,8080800.0,20.4936,20.5106,20.4767,20.4852,8080800.0
2012-09-27 15:05:00,24.24,24.3,24.24,24.29,4648000.0,20.4852,20.5359,20.4852,20.5275,4648000.0
2012-09-27 15:10:00,24.29,24.31,24.26,24.27,5840800.0,20.5275,20.5444,20.5021,20.5106,5840800.0
2012-09-27 15:15:00,24.27,24.28,24.23,24.25,5250000.0,20.5106,20.519,20.4767,20.4936,5250000.0
2012-09-27 15:20:00,24.25,24.27,24.22,24.27,5401200.0,20.4936,20.5106,20.4683,20.5106,5401200.0
2012-09-27 15:25:00,24.27,24.3,24.26,24.28,4426800.0,20.5106,20.5359,20.5021,20.519,4426800.0
2012-09-27 15:30:00,24.27,24.3,24.25,24.3,4384800.0,20.5106,20.5359,20.4936,20.5359,4384800.0
2012-09-27 15:35:00,24.3,24.31,24.29,24.3,5782000.0,20.5359,20.5444,20.5275,20.5359,5782000.0
2012-09-27 15:40:00,24.3,24.31,24.29,24.3,4474400.0,20.5359,20.5444,20.5275,20.5359,4474400.0
2012-09-27 15:45:00,24.3,24.3,24.27,24.29,6857200.0,20.5359,20.5359,20.5106,20.5275,6857200.0
2012-09-27 15:50:00,24.29,24.32,24.28,24.31,8909600.0,20.5275,20.5528,20.519,20.5444,8909600.0
2012-09-27 15:55:00,24.3,24.34,24.3,24.34,12731600.0,20.5359,20.5697,20.5359,20.5697,12731600.0
2012-09-28 09:30:00,24.24,24.25,24.17,24.22,19636400.0,20.4852,20.4936,20.426,20.4683,19636400.0
2012-09-28 09:35:00,24.21,24.31,24.21,24.29,13820800.0,20.4598,20.5444,20.4598,20.5275,13820800.0
2012-09-28 09:40:00,24.29,24.33,24.24,24.24,13011600.0,20.5275,20.5613,20.4852,20.4852,13011600.0
2012-09-28 09:45:00,24.24,24.26,24.11,24.18,18172000.0,20.4852,20.5021,20.3753,20.4345,18172000.0
2012-09-28 09:50:00,24.18,24.18,24.12,24.14,9987600.0,20.4345,20.4345,20.3838,20.4007,9987600.0
2012-09-28 09:55:00,24.13,24.17,24.1,24.13,9128000.0,20.3922,20.426,20.3669,20.3922,9128000.0
2012-09-28 10:00:00,24.13,24.21,24.12,24.19,8862000.0,20.3922,20.4598,20.3838,20.4429,8862000.0
2012-09-28 10:05:00,24.2,24.2,24.16,24.17,6084400.0,20.4514,20.4514,20.4176,20.426,6084400.0
2012-09-28 10:10:00,24.16,24.18,24.14,24.15,4746000.0,20.4176,20.4345,20.4007,20.4091,4746000.0
2012-09-28 10:15:00,24.15,24.15,24.07,24.07,10665200.0,20.4091,20.4091,20.3415,20.3415,10665200.0
2012-09-28 10:20:00,24.07,24.1,24.06,24.08,8139600.0,20.3415,20.3669,20.3331,20.35,8139600.0
2012-09-28 10:25:00,24.07,24.08,23.96,23.98,13918800.0,20.3415,20.35,20.2486,20.2655,13918800.0
2012-09-28 10:30:00,23.98,24.06,23.98,24.04,9811200.0,20.2655,20.3331,20.2655,20.3162,9811200.0
2012-09-28 10:35:00,24.04,24.04,23.99,24.01,6902000.0,20.3162,20.3162,20.2739,20.2908,6902000.0
2012-09-28 10:40:00,24.0,24.04,23.98,24.04,4807600.0,20.2824,20.3162,20.2655,20.3162,4807600.0
2012-09-28 10:45:00,24.03,24.05,24.02,24.04,5017600.0,20.3077,20.3246,20.2993,20.3162,5017600.0
2012-09-28 10:50:00,24.04,24.09,24.04,24.06,7285600.0,20.3162,20.3584,20.3162,20.3331,7285600.0
2012-09-28 10:55:00,24.06,24.07,24.03,24.05,4373600.0,20.3331,20.3415,20.3077,20.3246,4373600.0
2012-09-28 11:00:00,24.05,24.05,23.99,24.03,4228000.0,20.3246,20.3246,20.2739,20.3077,4228000.0
2012-09-28 11:05:00,24.03,24.05,24.01,24.05,3164000.0,20.3077,20.3246,20.2908,20.3246,3164000.0
2012-09-28 11:10:00,24.04,24.05,24.0,24.01,2766400.0,20.3162,20.3246,20.2824,20.2908,2766400.0
2012-09-28 11:15:00,24.0,24.03,24.0,24.01,2198000.0,20.2824,20.3077,20.2824,20.2908,2198000.0
2012-09-28 11:20:00,24.01,24.01,23.92,23.94,10782800.0,20.2908,20.2908,20.2148,20.2317,10782800.0
2012-09-28 11:25:00,23.94,23.95,23.89,23.89,8934800.0,20.2317,20.2401,20.1894,20.1894,8934800.0
2012-09-28 11:30:00,23.89,23.93,23.88,23.91,7442400.0,20.1894,20.2232,20.181,20.2063,7442400.0
2012-09-28 11:35:00,23.91,23.91,23.81,23.82,10455200.0,20.2063,20.2063,20.1218,20.1303,10455200.0
2012-09-28 11:40:00,23.82,23.89,23.81,23.87,7744800.0,20.1303,20.1894,20.1218,20.1725,7744800.0
2012-09-28 11:45:00,23.87,23.93,23.86,23.93,4888800.0,20.1725,20.2232,20.1641,20.2232,4888800.0
2012-09-28 11:50:00,23.93,23.94,23.89,23.92,5286400.0,20.2232,20.2317,20.1894,20.2148,5286400.0
2012-09-28 11:55:00,23.92,24.0,23.92,23.99,7744800.0,20.2148,20.2824,20.2148,20.2739,7744800.0
2012-09-28 12:00:00,23.99,24.02,23.96,24.0,6804000.0,20.2739,20.2993,20.2486,20.2824,6804000.0
2012-09-28 12:05:00,24.0,24.01,23.99,23.99,4880400.0,20.2824,20.2908,20.2739,20.2739,4880400.0
2012-09-28 12:10:00,24.0,24.06,24.0,24.06,7047600.0,20.2824,20.3331,20.2824,20.3331,7047600.0
2012-09-28 12:15:00,24.06,24.1,24.06,24.07,8173200.0,20.3331,20.3669,20.3331,20.3415,8173200.0
2012-09-28 12:20:00,24.07,24.08,24.04,24.04,4891600.0,20.3415,20.35,20.3162,20.3162,4891600.0
2012-09-28 12:25:00,24.05,24.05,23.99,24.0,4796400.0,20.3246,20.3246,20.2739,20.2824,4796400.0
2012-09-28 12:30:00,24.0,24.03,24.0,24.01,2578800.0,20.2824,20.3077,20.2824,20.2908,2578800.0
2012-09-28 12:35:00,24.01,24.02,23.96,23.97,3362800.0,20.2908,20.2993,20.2486,20.257,3362800.0
2012-09-28 12:40:00,23.97,24.0,23.97,23.99,2170000.0,20.257,20.2824,20.257,20.2739,2170000.0
2012-09-28 12:45:00,23.99,24.05,23.98,24.04,3444000.0,20.2739,20.3246,20.2655,20.3162,3444000.0
2012-09-28 12:50:00,24.04,24.05,24.02,24.02,2592800.0,20.3162,20.3246,20.2993,20.2993,2592800.0
2012-09-28 12:55:00,24.02,24.07,24.02,24.06,2066400.0,20.2993,20.3415,20.2993,20.3331,2066400.0
2012-09-28 13:00:00,24.06,24.09,24.06,24.06,3337600.0,20.3331,20.3584,20.3331,20.3331,3337600.0
2012-09-28 13:05:00,24.06,24.06,24.01,24.03,2979200.0,20.3331,20.3331,20.2908,20.3077,2979200.0
2012-09-28 13:10:00,24.04,24.04,23.98,23.99,2800000.0,20.3162,20.3162,20.2655,20.2739,2800000.0
2012-09-28 13:15:00,23.99,24.01,23.96,24.0,2371600.0,20.2739,20.2908,20.2486,20.2824,2371600.0
2012-09-28 13:20:00,24.0,24.04,24.0,24.04,2427600.0,20.2824,20.3162,20.2824,20.3162,2427600.0
2012-09-28 13:25:00,24.04,24.05,24.02,24.04,2080400.0,20.3162,20.3246,20.2993,20.3162,2080400.0
2012-09-28 13:30:00,24.05,24.06,24.02,24.02,2657200.0,20.3246,20.3331,20.2993,20.2993,2657200.0
2012-09-28 13:35:00,24.02,24.1,24.02,24.09,5112800.0,20.2993,20.3669,20.2993,20.3584,5112800.0
2012-09-28 13:40:00,24.09,24.12,24.08,24.09,6137600.0,20.3584,20.3838,20.35,20.3584,6137600.0
2012-09-28 13:45:00,24.09,24.09,24.04,24.05,3810800.0,20.3584,20.3584,20.3162,20.3246,3810800.0
2012-09-28 13:50:00,24.05,24.06,24.03,24.05,2231600.0,20.3246,20.3331,20.3077,20.3246,2231600.0
2012-09-28 13:55:00,24.05,24.05,24.02,24.03,2850400.0,20.3246,20.3246,20.2993,20.3077,2850400.0
2012-09-28 14:00:00,24.03,24.06,24.02,24.03,2632000.0,20.3077,20.3331,20.2993,20.3077,2632000.0
2012-09-28 14:05:00,24.04,24.04,23.97,23.98,3735200.0,20.3162,20.3162,20.257,20.2655,3735200.0
2012-09-28 14:10:00,23.98,24.0,23.97,23.98,3071600.0,20.2655,20.2824,20.257,20.2655,3071600.0
2012-09-28 14:15:00,23.97,23.97,23.93,23.94,5062400.0,20.257,20.257,20.2232,20.2317,5062400.0
2012-09-28 14:20:00,23.94,23.96,23.91,23.93,5154800.0,20.2317,20.2486,20.2063,20.2232,5154800.0
2012-09-28 14:25:00,23.93,23.98,23.93,23.94,4298000.0,20.2232,20.2655,20.2232,20.2317,4298000.0
2012-09-28 14:30:00,23.94,23.94,23.88,23.91,6776000.0,20.2317,20.2317,20.181,20.2063,6776000.0
2012-09-28 14:35:00,23.91,23.96,23.89,23.94,5588800.0,20.2063,20.2486,20.1894,20.2317,5588800.0
2012-09-28 14:40:00,23.94,23.96,23.92,23.96,3248000.0,20.2317,20.2486,20.2148,20.2486,3248000.0
2012-09-28 14:45:00,23.96,23.97,23.94,23.95,3225600.0,20.2486,20.257,20.2317,20.2401,3225600.0
2012-09-28 14:50:00,23.95,23.95,23.9,23.93,4270000.0,20.2401,20.2401,20.1979,20.2232,4270000.0
2012-09-28 14:55:00,23.93,23.95,23.92,23.95,2965200.0,20.2232,20.2401,20.2148,20.2401,2965200.0
2012-09-28 15:00:00,23.94,23.97,23.93,23.93,3805200.0,20.2317,20.257,20.2232,20.2232,3805200.0
2012-09-28 15:05:00,23.93,23.95,23.91,23.94,3035200.0,20.2232,20.2401,20.2063,20.2317,3035200.0
2012-09-28 15:10:00,23.94,23.95,23.93,23.94,2343600.0,20.2317,20.2401,20.2232,20.2317,2343600.0
2012-09-28 15:15:00,23.94,23.97,23.92,23.93,4667600.0,20.2317,20.257,20.2148,20.2232,4667600.0
2012-09-28 15:20:00,23.93,23.94,23.92,23.93,2903600.0,20.2232,20.2317,20.2148,20.2232,2903600.0
2012-09-28 15:25:00,23.93,23.93,23.91,23.92,3777200.0,20.2232,20.2232,20.2063,20.2148,3777200.0
2012-09-28 15:30:00,23.92,23.93,23.9,23.9,4942000.0,20.2148,20.2232,20.1979,20.1979,4942000.0
2012-09-28 15:35:00,23.91,23.91,23.84,23.84,9735600.0,20.2063,20.2063,20.1472,20.1472,9735600.0
2012-09-28 15:40:00,23.84,23.88,23.84,23.86,8405600.0,20.1472,20.181,20.1472,20.1641,8405600.0
2012-09-28 15:45:00,23.87,23.91,23.86,23.88,11858000.0,20.1725,20.2063,20.1641,20.181,11858000.0
2012-09-28 15:50:00,23.88,23.91,23.87,23.88,9013200.0,20.181,20.2063,20.1725,20.181,9013200.0
2012-09-28 15:55:00,23.88,23.88,23.82,23.82,20269200.0,20.181,20.181,20.1303,20.1303,20269200.0
2012-10-01 09:30:00,23.97,23.98,23.87,23.89,16548000.0,20.257,20.2655,20.1725,20.1894,16548000.0
2012-10-01 09:35:00,23.9,23.91,23.83,23.87,11057200.0,20.1979,20.2063,20.1387,20.1725,11057200.0
2012-10-01 09:40:00,23.86,23.92,23.81,23.91,9556400.0,20.1641,20.2148,20.1218,20.2063,9556400.0
2012-10-01 09:45:00,23.91,24.02,23.9,23.98,13706000.0,20.2063,20.2993,20.1979,20.2655,13706000.0
2012-10-01 09:50:00,23.98,23.99,23.91,23.91,10301200.0,20.2655,20.2739,20.2063,20.2063,10301200.0
2012-10-01 09:55:00,23.92,23.96,23.9,23.93,5549600.0,20.2148,20.2486,20.1979,20.2232,5549600.0
2012-10-01 10:00:00,23.94,24.08,23.93,24.08,15223600.0,20.2317,20.35,20.2232,20.35,15223600.0
2012-10-01 10:05:00,24.08,24.13,24.07,24.1,12040000.0,20.35,20.3922,20.3415,20.3669,12040000.0
2012-10-01 10:10:00,24.09,24.1,24.06,24.07,7534800.0,20.3584,20.3669,20.3331,20.3415,7534800.0
2012-10-01 10:15:00,24.07,24.13,24.06,24.1,7075600.0,20.3415,20.3922,20.3331,20.3669,7075600.0
2012-10-01 10:20:00,24.11,24.17,24.1,24.14,10421600.0,20.3753,20.426,20.3669,20.4007,10421600.0
2012-10-01 10:25:00,24.14,24.16,24.1,24.13,4704000.0,20.4007,20.4176,20.3669,20.3922,4704000.0
2012-10-01 10:30:00,24.13,24.14,24.09,24.11,3922800.0,20.3922,20.4007,20.3584,20.3753,3922800.0
2012-10-01 10:35:00,24.11,24.13,24.11,24.12,4583600.0,20.3753,20.3922,20.3753,20.3838,4583600.0
2012-10-01 10:40:00,24.12,24.12,24.06,24.11,6084400.0,20.3838,20.3838,20.3331,20.3753,6084400.0
2012-10-01 10:45:00,24.11,24.11,24.04,24.04,3808000.0,20.3753,20.3753,20.3162,20.3162,3808000.0
2012-10-01 10:50:00,24.04,24.06,24.02,24.06,5502000.0,20.3162,20.3331,20.2993,20.3331,5502000.0
2012-10-01 10:55:00,24.06,24.08,24.02,24.05,4135600.0,20.3331,20.35,20.2993,20.3246,4135600.0
2012-10-01 11:00:00,24.05,24.1,24.04,24.1,3934000.0,20.3246,20.3669,20.3162,20.3669,3934000.0
2012-10-01 11:05:00,24.1,24.12,24.09,24.1,3970400.0,20.3669,20.3838,20.3584,20.3669,3970400.0
2012-10-01 11:10:00,24.1,24.12,24.08,24.1,3029600.0,20.3669,20.3838,20.35,20.3669,3029600.0
2012-10-01 11:15:00,24.1,24.11,24.07,24.07,2380000.0,20.3669,20.3753,20.3415,20.3415,2380000.0
2012-10-01 11:20:00,24.07,24.09,24.07,24.09,1887200.0,20.3415,20.3584,20.3415,20.3584,1887200.0
2012-10-01 11:25:00,24.09,24.11,24.06,24.08,3192000.0,20.3584,20.3753,20.3331,20.35,3192000.0
2012-10-01 11:30:00,24.08,24.1,24.07,24.08,1621200.0,20.35,20.3669,20.3415,20.35,1621200.0
2012-10-01 11:35:00,24.08,24.1,24.07,24.09,1492400.0,20.35,20.3669,20.3415,20.3584,1492400.0
2012-10-01 11:40:00,24.09,24.11,24.09,24.11,1996400.0,20.3584,20.3753,20.3584,20.3753,1996400.0
2012-10-01 11:45:00,24.11,24.11,24.07,24.07,1671600.0,20.3753,20.3753,20.3415,20.3415,1671600.0
2012-10-01 11:50:00,24.07,24.08,24.04,24.05,2878400.0,20.3415,20.35,20.3162,20.3246,2878400.0
2012-10-01 11:55:00,24.05,24.06,24.02,24.03,2578800.0,20.3246,20.3331,20.2993,20.3077,2578800.0
2012-10-01 12:00:00,24.03,24.07,24.03,24.03,2623600.0,20.3077,20.3415,20.3077,20.3077,2623600.0
2012-10-01 12:05:00,24.03,24.04,24.01,24.01,2105600.0,20.3077,20.3162,20.2908,20.2908,2105600.0
2012-10-01 12:10:00,24.01,24.01,23.97,23.99,4597600.0,20.2908,20.2908,20.257,20.2739,4597600.0
2012-10-01 12:15:00,23.99,24.0,23.94,23.95,3749200.0,20.2739,20.2824,20.2317,20.2401,3749200.0
2012-10-01 12:20:00,23.95,23.95,23.91,23.95,5474000.0,20.2401,20.2401,20.2063,20.2401,5474000.0
2012-10-01 12:25:00,23.95,23.97,23.92,23.94,5661600.0,20.2401,20.257,20.2148,20.2317,5661600.0
2012-10-01 12:30:00,23.95,23.98,23.92,23.93,4440800.0,20.2401,20.2655,20.2148,20.2232,4440800.0
2012-10-01 12:35:00,23.94,23.94,23.9,23.93,3841600.0,20.2317,20.2317,20.1979,20.2232,3841600.0
2012-10-01 12:40:00,23.93,23.95,23.91,23.91,3570000.0,20.2232,20.2401,20.2063,20.2063,3570000.0
2012-10-01 12:45:00,23.91,23.96,23.9,23.9,5233200.0,20.2063,20.2486,20.1979,20.1979,5233200.0
2012-10-01 12:50:00,23.9,23.9,23.84,23.85,8414000.0,20.1979,20.1979,20.1472,20.1556,8414000.0
2012-10-01 12:55:00,23.85,23.88,23.83,23.88,5322800.0,20.1556,20.181,20.1387,20.181,5322800.0
2012-10-01 13:00:00,23.88,23.91,23.87,23.87,5003600.0,20.181,20.2063,20.1725,20.1725,5003600.0
2012-10-01 13:05:00,23.87,23.89,23.85,23.85,3497200.0,20.1725,20.1894,20.1556,20.1556,3497200.0
2012-10-01 13:10:00,23.85,23.85,23.73,23.77,13036800.0,20.1556,20.1556,20.0542,20.088,13036800.0
2012-10-01 13:15:00,23.77,23.81,23.72,23.78,7800800.0,20.088,20.1218,20.0457,20.0965,7800800.0
2012-10-01 13:20:00,23.78,23.78,23.69,23.71,10164000.0,20.0965,20.0965,20.0204,20.0373,10164000.0
2012-10-01 13:25:00,23.71,23.79,23.71,23.79,6801200.0,20.0373,20.1049,20.0373,20.1049,6801200.0
2012-10-01 13:30:00,23.79,23.81,23.7,23.7,6708800.0,20.1049,20.1218,20.0288,20.0288,6708800.0
2012-10-01 13:35:00,23.7,23.78,23.69,23.72,4942000.0,20.0288,20.0965,20.0204,20.0457,4942000.0
2012-10-01 13:40:00,23.72,23.73,23.64,23.68,10096800.0,20.0457,20.0542,19.9781,20.0119,10096800.0
2012-10-01 13:45:00,23.69,23.78,23.68,23.77,6381200.0,20.0204,20.0965,20.0119,20.088,6381200.0
2012-10-01 13:50:00,23.78,23.79,23.74,23.78,5650400.0,20.0965,20.1049,20.0626,20.0965,5650400.0
2012-10-01 13:55:00,23.78,23.85,23.78,23.83,6994400.0,20.0965,20.1556,20.0965,20.1387,6994400.0
2012-10-01 14:00:00,23.83,23.85,23.8,23.81,4877600.0,20.1387,20.1556,20.1134,20.1218,4877600.0
2012-10-01 14:05:00,23.81,23.82,23.74,23.74,6045200.0,20.1218,20.1303,20.0626,20.0626,6045200.0
2012-10-01 14:10:00,23.74,23.76,23.73,23.74,3474800.0,20.0626,20.0796,20.0542,20.0626,3474800.0
2012-10-01 14:15:00,23.73,23.76,23.73,23.76,3998400.0,20.0542,20.0796,20.0542,20.0796,3998400.0
2012-10-01 14:20:00,23.76,23.76,23.71,23.74,3847200.0,20.0796,20.0796,20.0373,20.0626,3847200.0
2012-10-01 14:25:00,23.74,23.74,23.7,23.73,2962400.0,20.0626,20.0626,20.0288,20.0542,2962400.0
2012-10-01 14:30:00,23.73,23.76,23.71,23.75,4012400.0,20.0542,20.0796,20.0373,20.0711,4012400.0
2012-10-01 14:35:00,23.75,23.76,23.73,23.74,3360000.0,20.0711,20.0796,20.0542,20.0626,3360000.0
2012-10-01 14:40:00,23.74,23.79,23.73,23.78,4396000.0,20.0626,20.1049,20.0542,20.0965,4396000.0
2012-10-01 14:45:00,23.79,23.8,23.74,23.78,4323200.0,20.1049,20.1134,20.0626,20.0965,4323200.0
2012-10-01 14:50:00,23.78,23.8,23.72,23.72,3981600.0,20.0965,20.1134,20.0457,20.0457,3981600.0
2012-10-01 14:55:00,23.72,23.76,23.72,23.73,3855600.0,20.0457,20.0796,20.0457,20.0542,3855600.0
2012-10-01 15:00:00,23.73,23.74,23.64,23.67,9755200.0,20.0542,20.0626,19.9781,20.0035,9755200.0
2012-10-01 15:05:00,23.66,23.7,23.66,23.68,6120800.0,19.995,20.0288,19.995,20.0119,6120800.0
2012-10-01 15:10:00,23.68,23.68,23.59,23.59,11950400.0,20.0119,20.0119,19.9359,19.9359,11950400.0
2012-10-01 15:15:00,23.59,23.62,23.58,23.59,10304000.0,19.9359,19.9612,19.9274,19.9359,10304000.0
2012-10-01 15:20:00,23.59,23.59,23.52,23.54,15464400.0,19.9359,19.9359,19.8767,19.8936,15464400.0
2012-10-01 15:25:00,23.54,23.56,23.5,23.54,9424800.0,19.8936,19.9105,19.8598,19.8936,9424800.0
2012-10-01 15:30:00,23.54,23.55,23.49,23.51,8632400.0,19.8936,19.9021,19.8514,19.8683,8632400.0
2012-10-01 15:35:00,23.51,23.52,23.45,23.48,11922400.0,19.8683,19.8767,19.8176,19.8429,11922400.0
2012-10-01 15:40:00,23.48,23.56,23.48,23.51,10348800.0,19.8429,19.9105,19.8429,19.8683,10348800.0
2012-10-01 15:45:00,23.51,23.54,23.47,23.5,8870400.0,19.8683,19.8936,19.8345,19.8598,8870400.0
2012-10-01 15:50:00,23.5,23.56,23.48,23.48,10864000.0,19.8598,19.9105,19.8429,19.8429,10864000.0
2012-10-01 15:55:00,23.48,23.56,23.47,23.56,12325600.0,19.8429,19.9105,19.8345,19.9105,12325600.0
2012-10-02 09:30:00,23.64,23.72,23.56,23.67,24298400.0,19.9781,20.0457,19.9105,20.0035,24298400.0
2012-10-02 09:35:00,23.67,23.68,23.55,23.61,13356000.0,20.0035,20.0119,19.9021,19.9528,13356000.0
2012-10-02 09:40:00,23.61,23.66,23.57,23.61,10486000.0,19.9528,19.995,19.919,19.9528,10486000.0
2012-10-02 09:45:00,23.62,23.71,23.62,23.68,10124800.0,19.9612,20.0373,19.9612,20.0119,10124800.0
2012-10-02 09:50:00,23.69,23.7,23.62,23.64,7481600.0,20.0204,20.0288,19.9612,19.9781,7481600.0
2012-10-02 09:55:00,23.64,23.68,23.6,23.63,7627200.0,19.9781,20.0119,19.9443,19.9697,7627200.0
2012-10-02 10:00:00,23.63,23.63,23.52,23.53,9548000.0,19.9697,19.9697,19.8767,19.8852,9548000.0
2012-10-02 10:05:00,23.52,23.6,23.52,23.6,7529200.0,19.8767,19.9443,19.8767,19.9443,7529200.0
2012-10-02 10:10:00,23.6,23.64,23.58,23.62,6221600.0,19.9443,19.9781,19.9274,19.9612,6221600.0
2012-10-02 10:15:00,23.62,23.71,23.62,23.71,8789200.0,19.9612,20.0373,19.9612,20.0373,8789200.0
2012-10-02 10:20:00,23.71,23.8,23.71,23.75,15153600.0,20.0373,20.1134,20.0373,20.0711,15153600.0
2012-10-02 10:25:00,23.76,23.77,23.72,23.77,6692000.0,20.0796,20.088,20.0457,20.088,6692000.0
2012-10-02 10:30:00,23.77,23.8,23.73,23.74,7196000.0,20.088,20.1134,20.0542,20.0626,7196000.0
2012-10-02 10:35:00,23.74,23.79,23.74,23.76,4177600.0,20.0626,20.1049,20.0626,20.0796,4177600.0
2012-10-02 10:40:00,23.76,23.77,23.69,23.7,5815600.0,20.0796,20.088,20.0204,20.0288,5815600.0
2012-10-02 10:45:00,23.7,23.71,23.67,23.68,5378800.0,20.0288,20.0373,20.0035,20.0119,5378800.0
2012-10-02 10:50:00,23.67,23.7,23.64,23.64,6048000.0,20.0035,20.0288,19.9781,19.9781,6048000.0
2012-10-02 10:55:00,23.65,23.67,23.63,23.66,3830400.0,19.9866,20.0035,19.9697,19.995,3830400.0
2012-10-02 11:00:00,23.66,23.66,23.58,23.6,6756400.0,19.995,19.995,19.9274,19.9443,6756400.0
2012-10-02 11:05:00,23.61,23.63,23.58,23.61,3903200.0,19.9528,19.9697,19.9274,19.9528,3903200.0
2012-10-02 11:10:00,23.61,23.66,23.58,23.65,4835600.0,19.9528,19.995,19.9274,19.9866,4835600.0
2012-10-02 11:15:00,23.65,23.69,23.64,23.66,4936400.0,19.9866,20.0204,19.9781,19.995,4936400.0
2012-10-02 11:20:00,23.66,23.68,23.59,23.59,3822000.0,19.995,20.0119,19.9359,19.9359,3822000.0
2012-10-02 11:25:00,23.59,23.61,23.54,23.6,5714800.0,19.9359,19.9528,19.8936,19.9443,5714800.0
2012-10-02 11:30:00,23.6,23.67,23.57,23.61,6784400.0,19.9443,20.0035,19.919,19.9528,6784400.0
2012-10-02 11:35:00,23.61,23.63,23.52,23.55,8780800.0,19.9528,19.9697,19.8767,19.9021,8780800.0
2012-10-02 11:40:00,23.54,23.59,23.51,23.56,8304800.0,19.8936,19.9359,19.8683,19.9105,8304800.0
2012-10-02 11:45:00,23.56,23.57,23.5,23.5,5572000.0,19.9105,19.919,19.8598,19.8598,5572000.0
2012-10-02 11:50:00,23.51,23.54,23.5,23.53,4986800.0,19.8683,19.8936,19.8598,19.8852,4986800.0
2012-10-02 11:55:00,23.53,23.55,23.48,23.5,6339200.0,19.8852,19.9021,19.8429,19.8598,6339200.0
2012-10-02 12:00:00,23.5,23.52,23.47,23.5,5796000.0,19.8598,19.8767,19.8345,19.8598,5796000.0
2012-10-02 12:05:00,23.5,23.55,23.49,23.52,5597200.0,19.8598,19.9021,19.8514,19.8767,5597200.0
2012-10-02 12:10:00,23.52,23.52,23.48,23.5,3962000.0,19.8767,19.8767,19.8429,19.8598,3962000.0
2012-10-02 12:15:00,23.5,23.55,23.45,23.49,7294000.0,19.8598,19.9021,19.8176,19.8514,7294000.0
2012-10-02 12:20:00,23.49,23.51,23.47,23.48,2814000.0,19.8514,19.8683,19.8345,19.8429,2814000.0
2012-10-02 12:25:00,23.48,23.5,23.44,23.46,4617200.0,19.8429,19.8598,19.8091,19.826,4617200.0
2012-10-02 12:30:00,23.46,23.47,23.41,23.41,6739600.0,19.826,19.8345,19.7838,19.7838,6739600.0
2012-10-02 12:35:00,23.41,23.49,23.4,23.46,8142400.0,19.7838,19.8514,19.7753,19.826,8142400.0
2012-10-02 12:40:00,23.46,23.47,23.42,23.42,5759600.0,19.826,19.8345,19.7922,19.7922,5759600.0
2012-10-02 12:45:00,23.43,23.46,23.42,23.45,2727200.0,19.8007,19.826,19.7922,19.8176,2727200.0
2012-10-02 12:50:00,23.45,23.48,23.42,23.47,4718000.0,19.8176,19.8429,19.7922,19.8345,4718000.0
2012-10-02 12:55:00,23.47,23.47,23.41,23.42,3721200.0,19.8345,19.8345,19.7838,19.7922,3721200.0
2012-10-02 13:00:00,23.42,23.44,23.41,23.43,1932000.0,19.7922,19.8091,19.7838,19.8007,1932000.0
2012-10-02 13:05:00,23.43,23.44,23.42,23.42,2080400.0,19.8007,19.8091,19.7922,19.7922,2080400.0
2012-10-02 13:10:00,23.42,23.48,23.41,23.45,4754400.0,19.7922,19.8429,19.7838,19.8176,4754400.0
2012-10-02 13:15:00,23.45,23.45,23.37,23.4,11942000.0,19.8176,19.8176,19.75,19.7753,11942000.0
2012-10-02 13:20:00,23.4,23.43,23.34,23.35,6633200.0,19.7753,19.8007,19.7246,19.7331,6633200.0
2012-10-02 13:25:00,23.35,23.37,23.32,23.35,7473200.0,19.7331,19.75,19.7077,19.7331,7473200.0
2012-10-02 13:30:00,23.35,23.38,23.32,23.37,5499200.0,19.7331,19.7584,19.7077,19.75,5499200.0
2012-10-02 13:35:00,23.37,23.42,23.35,23.42,6470800.0,19.75,19.7922,19.7331,19.7922,6470800.0
2012-10-02 13:40:00,23.41,23.44,23.37,23.44,5684000.0,19.7838,19.8091,19.75,19.8091,5684000.0
2012-10-02 13:45:00,23.44,23.49,23.43,23.45,8089200.0,19.8091,19.8514,19.8007,19.8176,8089200.0
2012-10-02 13:50:00,23.45,23.46,23.4,23.41,4141200.0,19.8176,19.826,19.7753,19.7838,4141200.0
2012-10-02 13:55:00,23.41,23.41,23.31,23.35,8010800.0,19.7838,19.7838,19.6993,19.7331,8010800.0
2012-10-02 14:00:00,23.35,23.39,23.34,23.35,5191200.0,19.7331,19.7669,19.7246,19.7331,5191200.0
2012-10-02 14:05:00,23.35,23.39,23.33,23.37,6196400.0,19.7331,19.7669,19.7162,19.75,6196400.0
2012-10-02 14:10:00,23.37,23.39,23.35,23.36,4432400.0,19.75,19.7669,19.7331,19.7415,4432400.0
2012-10-02 14:15:00,23.37,23.37,23.35,23.36,3110800.0,19.75,19.75,19.7331,19.7415,3110800.0
2012-10-02 14:20:00,23.36,23.4,23.35,23.36,3687600.0,19.7415,19.7753,19.7331,19.7415,3687600.0
2012-10-02 14:25:00,23.36,23.36,23.3,23.32,6641600.0,19.7415,19.7415,19.6908,19.7077,6641600.0
2012-10-02 14:30:00,23.32,23.32,23.27,23.32,8778000.0,19.7077,19.7077,19.6655,19.7077,8778000.0
2012-10-02 14:35:00,23.32,23.33,23.28,23.28,6050800.0,19.7077,19.7162,19.6739,19.6739,6050800.0
2012-10-02 14:40:00,23.28,23.3,23.27,23.28,6210400.0,19.6739,19.6908,19.6655,19.6739,6210400.0
2012-10-02 14:45:00,23.28,23.3,23.25,23.29,8780800.0,19.6739,19.6908,19.6486,19.6824,8780800.0
2012-10-02 14:50:00,23.29,23.32,23.28,23.3,8150800.0,19.6824,19.7077,19.6739,19.6908,8150800.0
2012-10-02 14:55:00,23.3,23.3,23.26,23.28,6613600.0,19.6908,19.6908,19.657,19.6739,6613600.0
2012-10-02 15:00:00,23.28,23.28,23.24,23.26,7344400.0,19.6739,19.6739,19.6401,19.657,7344400.0
2012-10-02 15:05:00,23.27,23.38,23.25,23.37,11267200.0,19.6655,19.7584,19.6486,19.75,11267200.0
2012-10-02 15:10:00,23.37,23.41,23.34,23.37,9900800.0,19.75,19.7838,19.7246,19.75,9900800.0
2012-10-02 15:15:00,23.37,23.45,23.35,23.44,10346000.0,19.75,19.8176,19.7331,19.8091,10346000.0
2012-10-02 15:20:00,23.43,23.54,23.42,23.52,15394400.0,19.8007,19.8936,19.7922,19.8767,15394400.0
2012-10-02 15:25:00,23.52,23.53,23.47,23.51,11830000.0,19.8767,19.8852,19.8345,19.8683,11830000.0
2012-10-02 15:30:00,23.51,23.55,23.46,23.5,13972000.0,19.8683,19.9021,19.826,19.8598,13972000.0
2012-10-02 15:35:00,23.5,23.6,23.49,23.59,15036000.0,19.8598,19.9443,19.8514,19.9359,15036000.0
2012-10-02 15:40:00,23.59,23.64,23.54,23.63,12866000.0,19.9359,19.9781,19.8936,19.9697,12866000.0
2012-10-02 15:45:00,23.63,23.66,23.56,23.57,17035200.0,19.9697,19.995,19.9105,19.919,17035200.0
2012-10-02 15:50:00,23.57,23.59,23.53,23.54,9878400.0,19.919,19.9359,19.8852,19.8936,9878400.0
2012-10-02 15:55:00,23.54,23.63,23.53,23.62,14095200.0,19.8936,19.9697,19.8852,19.9612,14095200.0
2012-10-03 09:30:00,23.75,23.83,23.71,23.82,22013600.0,20.0711,20.1387,20.0373,20.1303,22013600.0
2012-10-03 09:35:00,23.82,23.85,23.75,23.76,10948000.0,20.1303,20.1556,20.0711,20.0796,10948000.0
2012-10-03 09:40:00,23.76,23.78,23.69,23.69,9912000.0,20.0796,20.0965,20.0204,20.0204,9912000.0
2012-10-03 09:45:00,23.69,23.75,23.69,23.72,7128800.0,20.0204,20.0711,20.0204,20.0457,7128800.0
2012-10-03 09:50:00,23.71,23.79,23.71,23.78,9405200.0,20.0373,20.1049,20.0373,20.0965,9405200.0
2012-10-03 09:55:00,23.77,23.77,23.71,23.76,5317200.0,20.088,20.088,20.0373,20.0796,5317200.0
2012-10-03 10:00:00,23.76,23.79,23.67,23.71,10712800.0,20.0796,20.1049,20.0035,20.0373,10712800.0
2012-10-03 10:05:00,23.71,23.73,23.67,23.71,7280000.0,20.0373,20.0542,20.0035,20.0373,7280000.0
2012-10-03 10:10:00,23.71,23.8,23.7,23.78,10609200.0,20.0373,20.1134,20.0288,20.0965,10609200.0
2012-10-03 10:15:00,23.78,23.84,23.76,23.83,9259600.0,20.0965,20.1472,20.0796,20.1387,9259600.0
2012-10-03 10:20:00,23.83,23.86,23.81,23.81,8246000.0,20.1387,20.1641,20.1218,20.1218,8246000.0
2012-10-03 10:25:00,23.81,23.85,23.78,23.84,6193600.0,20.1218,20.1556,20.0965,20.1472,6193600.0
2012-10-03 10:30:00,23.84,23.85,23.79,23.79,5465600.0,20.1472,20.1556,20.1049,20.1049,5465600.0
2012-10-03 10:35:00,23.79,23.82,23.77,23.78,4592000.0,20.1049,20.1303,20.088,20.0965,4592000.0
2012-10-03 10:40:00,23.78,23.78,23.74,23.75,4723600.0,20.0965,20.0965,20.0626,20.0711,4723600.0
2012-10-03 10:45:00,23.75,23.78,23.72,23.76,5252800.0,20.0711,20.0965,20.0457,20.0796,5252800.0
2012-10-03 10:50:00,23.76,23.76,23.71,23.71,3180800.0,20.0796,20.0796,20.0373,20.0373,3180800.0
2012-10-03 10:55:00,23.71,23.75,23.69,23.74,4365200.0,20.0373,20.0711,20.0204,20.0626,4365200.0
2012-10-03 11:00:00,23.74,23.75,23.72,23.73,1881600.0,20.0626,20.0711,20.0457,20.0542,1881600.0
2012-10-03 11:05:00,23.73,23.79,23.73,23.78,2940000.0,20.0542,20.1049,20.0542,20.0965,2940000.0
2012-10-03 11:10:00,23.77,23.84,23.77,23.8,6244000.0,20.088,20.1472,20.088,20.1134,6244000.0
2012-10-03 11:15:00,23.8,23.82,23.79,23.79,2844800.0,20.1134,20.1303,20.1049,20.1049,2844800.0
2012-10-03 11:20:00,23.79,23.82,23.79,23.79,2620800.0,20.1049,20.1303,20.1049,20.1049,2620800.0
2012-10-03 11:25:00,23.8,23.83,23.79,23.83,2699200.0,20.1134,20.1387,20.1049,20.1387,2699200.0
2012-10-03 11:30:00,23.82,23.85,23.81,23.84,3841600.0,20.1303,20.1556,20.1218,20.1472,3841600.0
2012-10-03 11:35:00,23.84,23.84,23.8,23.81,2615200.0,20.1472,20.1472,20.1134,20.1218,2615200.0
2012-10-03 11:40:00,23.81,23.82,23.8,23.8,1590400.0,20.1218,20.1303,20.1134,20.1134,1590400.0
2012-10-03 11:45:00,23.8,23.87,23.8,23.85,5804400.0,20.1134,20.1725,20.1134,20.1556,5804400.0
2012-10-03 11:50:00,23.85,23.9,23.85,23.88,6468000.0,20.1556,20.1979,20.1556,20.181,6468000.0
2012-10-03 11:55:00,23.88,23.91,23.86,23.88,4905600.0,20.181,20.2063,20.1641,20.181,4905600.0
2012-10-03 12:00:00,23.88,23.89,23.86,23.87,2920400.0,20.181,20.1894,20.1641,20.1725,2920400.0
2012-10-03 12:05:00,23.87,23.88,23.85,23.87,2298800.0,20.1725,20.181,20.1556,20.1725,2298800.0
2012-10-03 12:10:00,23.87,23.89,23.86,23.86,2506000.0,20.1725,20.1894,20.1641,20.1641,2506000.0
2012-10-03 12:15:00,23.86,23.89,23.86,23.87,1349600.0,20.1641,20.1894,20.1641,20.1725,1349600.0
2012-10-03 12:20:00,23.87,23.89,23.87,23.88,1380400.0,20.1725,20.1894,20.1725,20.181,1380400.0
2012-10-03 12:25:00,23.88,23.9,23.87,23.88,2844800.0,20.181,20.1979,20.1725,20.181,2844800.0
2012-10-03 12:30:00,23.88,23.89,23.87,23.88,2279200.0,20.181,20.1894,20.1725,20.181,2279200.0
2012-10-03 12:35:00,23.89,23.9,23.87,23.88,1755600.0,20.1894,20.1979,20.1725,20.181,1755600.0
2012-10-03 12:40:00,23.88,23.89,23.83,23.84,2816800.0,20.181,20.1894,20.1387,20.1472,2816800.0
2012-10-03 12:45:00,23.84,23.85,23.82,23.84,2878400.0,20.1472,20.1556,20.1303,20.1472,2878400.0
2012-10-03 12:50:00,23.84,23.87,23.84,23.86,2041200.0,20.1472,20.1725,20.1472,20.1641,2041200.0
2012-10-03 12:55:00,23.86,23.86,23.84,23.85,1542800.0,20.1641,20.1641,20.1472,20.1556,1542800.0
2012-10-03 13:00:00,23.85,23.85,23.82,23.83,2909200.0,20.1556,20.1556,20.1303,20.1387,2909200.0
2012-10-03 13:05:00,23.83,23.84,23.8,23.81,2861600.0,20.1387,20.1472,20.1134,20.1218,2861600.0
2012-10-03 13:10:00,23.81,23.84,23.81,23.83,1699600.0,20.1218,20.1472,20.1218,20.1387,1699600.0
2012-10-03 13:15:00,23.83,23.85,23.82,23.84,1988000.0,20.1387,20.1556,20.1303,20.1472,1988000.0
2012-10-03 13:20:00,23.84,23.86,23.84,23.86,2217600.0,20.1472,20.1641,20.1472,20.1641,2217600.0
2012-10-03 13:25:00,23.86,23.87,23.85,23.86,2326800.0,20.1641,20.1725,20.1556,20.1641,2326800.0
2012-10-03 13:30:00,23.86,23.86,23.82,23.82,3530800.0,20.1641,20.1641,20.1303,20.1303,3530800.0
2012-10-03 13:35:00,23.82,23.83,23.79,23.81,3091200.0,20.1303,20.1387,20.1049,20.1218,3091200.0
2012-10-03 13:40:00,23.81,23.81,23.76,23.77,4233600.0,20.1218,20.1218,20.0796,20.088,4233600.0
2012-10-03 13:45:00,23.77,23.82,23.77,23.8,2578800.0,20.088,20.1303,20.088,20.1134,2578800.0
2012-10-03 13:50:00,23.81,23.83,23.79,23.8,2539600.0,20.1218,20.1387,20.1049,20.1134,2539600.0
2012-10-03 13:55:00,23.8,23.81,23.78,23.78,1685600.0,20.1134,20.1218,20.0965,20.0965,1685600.0
2012-10-03 14:00:00,23.78,23.8,23.77,23.78,1957200.0,20.0965,20.1134,20.088,20.0965,1957200.0
2012-10-03 14:05:00,23.77,23.81,23.77,23.8,2072000.0,20.088,20.1218,20.088,20.1134,2072000.0
2012-10-03 14:10:00,23.8,23.82,23.8,23.81,2214800.0,20.1134,20.1303,20.1134,20.1218,2214800.0
2012-10-03 14:15:00,23.82,23.82,23.79,23.81,2060800.0,20.1303,20.1303,20.1049,20.1218,2060800.0
2012-10-03 14:20:00,23.81,23.82,23.78,23.78,2114000.0,20.1218,20.1303,20.0965,20.0965,2114000.0
2012-10-03 14:25:00,23.79,23.79,23.74,23.76,5174400.0,20.1049,20.1049,20.0626,20.0796,5174400.0
2012-10-03 14:30:00,23.76,23.81,23.76,23.8,2788800.0,20.0796,20.1218,20.0796,20.1134,2788800.0
2012-10-03 14:35:00,23.8,23.81,23.79,23.79,2450000.0,20.1134,20.1218,20.1049,20.1049,2450000.0
2012-10-03 14:40:00,23.8,23.8,23.78,23.8,1265600.0,20.1134,20.1134,20.0965,20.1134,1265600.0
2012-10-03 14:45:00,23.8,23.84,23.78,23.83,3158400.0,20.1134,20.1472,20.0965,20.1387,3158400.0
2012-10-03 14:50:00,23.83,23.84,23.81,23.81,2892400.0,20.1387,20.1472,20.1218,20.1218,2892400.0
2012-10-03 14:55:00,23.81,23.82,23.78,23.8,2133600.0,20.1218,20.1303,20.0965,20.1134,2133600.0
2012-10-03 15:00:00,23.8,23.81,23.76,23.79,3698800.0,20.1134,20.1218,20.0796,20.1049,3698800.0
2012-10-03 15:05:00,23.78,23.79,23.77,23.79,2441600.0,20.0965,20.1049,20.088,20.1049,2441600.0
2012-10-03 15:10:00,23.79,23.82,23.78,23.82,3318000.0,20.1049,20.1303,20.0965,20.1303,3318000.0
2012-10-03 15:15:00,23.82,23.88,23.81,23.87,7924000.0,20.1303,20.181,20.1218,20.1725,7924000.0
2012-10-03 15:20:00,23.88,23.89,23.85,23.89,5488000.0,20.181,20.1894,20.1556,20.1894,5488000.0
2012-10-03 15:25:00,23.88,23.92,23.88,23.92,6700400.0,20.181,20.2148,20.181,20.2148,6700400.0
2012-10-03 15:30:00,23.92,23.92,23.88,23.91,5933200.0,20.2148,20.2148,20.181,20.2063,5933200.0
2012-10-03 15:35:00,23.91,23.93,23.9,23.93,6627600.0,20.2063,20.2232,20.1979,20.2232,6627600.0
2012-10-03 15:40:00,23.93,23.96,23.92,23.96,8447600.0,20.2232,20.2486,20.2148,20.2486,8447600.0
2012-10-03 15:45:00,23.96,23.99,23.95,23.99,8103200.0,20.2486,20.2739,20.2401,20.2739,8103200.0
2012-10-03 15:50:00,23.99,23.99,23.95,23.96,8999200.0,20.2739,20.2739,20.2401,20.2486,8999200.0
2012-10-03 15:55:00,23.96,24.0,23.95,23.99,12191200.0,20.2486,20.2824,20.2401,20.2739,12191200.0
2012-10-04 09:30:00,23.97,24.02,23.92,24.0,18093600.0,20.257,20.2993,20.2148,20.2824,18093600.0
2012-10-04 09:35:00,24.01,24.02,23.9,23.92,10337600.0,20.2908,20.2993,20.1979,20.2148,10337600.0
2012-10-04 09:40:00,23.92,23.98,23.9,23.95,8512000.0,20.2148,20.2655,20.1979,20.2401,8512000.0
2012-10-04 09:45:00,23.96,24.03,23.94,24.03,7627200.0,20.2486,20.3077,20.2317,20.3077,7627200.0
2012-10-04 09:50:00,24.03,24.04,23.98,24.0,7680400.0,20.3077,20.3162,20.2655,20.2824,7680400.0
2012-10-04 09:55:00,24.0,24.03,23.97,23.97,4897200.0,20.2824,20.3077,20.257,20.257,4897200.0
2012-10-04 10:00:00,23.98,24.01,23.96,24.0,5149200.0,20.2655,20.2908,20.2486,20.2824,5149200.0
2012-10-04 10:05:00,24.0,24.06,24.0,24.04,7840000.0,20.2824,20.3331,20.2824,20.3162,7840000.0
2012-10-04 10:10:00,24.04,24.08,24.04,24.06,6669600.0,20.3162,20.35,20.3162,20.3331,6669600.0
2012-10-04 10:15:00,24.06,24.08,24.03,24.03,4622800.0,20.3331,20.35,20.3077,20.3077,4622800.0
2012-10-04 10:20:00,24.04,24.05,24.02,24.04,3197600.0,20.3162,20.3246,20.2993,20.3162,3197600.0
2012-10-04 10:25:00,24.03,24.08,24.02,24.06,4071200.0,20.3077,20.35,20.2993,20.3331,4071200.0
2012-10-04 10:30:00,24.06,24.07,24.04,24.04,4468800.0,20.3331,20.3415,20.3162,20.3162,4468800.0
2012-10-04 10:35:00,24.04,24.04,24.01,24.03,3626000.0,20.3162,20.3162,20.2908,20.3077,3626000.0
2012-10-04 10:40:00,24.03,24.03,23.98,23.99,5583200.0,20.3077,20.3077,20.2655,20.2739,5583200.0
2012-10-04 10:45:00,23.98,24.0,23.96,23.98,5056800.0,20.2655,20.2824,20.2486,20.2655,5056800.0
2012-10-04 10:50:00,23.99,24.0,23.97,23.99,2220400.0,20.2739,20.2824,20.257,20.2739,2220400.0
2012-10-04 10:55:00,23.99,24.02,23.98,24.02,2576000.0,20.2739,20.2993,20.2655,20.2993,2576000.0
2012-10-04 11:00:00,24.01,24.02,23.96,23.96,3262000.0,20.2908,20.2993,20.2486,20.2486,3262000.0
2012-10-04 11:05:00,23.96,23.98,23.94,23.96,3802400.0,20.2486,20.2655,20.2317,20.2486,3802400.0
2012-10-04 11:10:00,23.96,23.98,23.95,23.95,1923600.0,20.2486,20.2655,20.2401,20.2401,1923600.0
2012-10-04 11:15:00,23.96,23.97,23.92,23.94,3203200.0,20.2486,20.257,20.2148,20.2317,3203200.0
2012-10-04 11:20:00,23.94,23.95,23.92,23.94,2786000.0,20.2317,20.2401,20.2148,20.2317,2786000.0
2012-10-04 11:25:00,23.94,23.94,23.9,23.9,3074400.0,20.2317,20.2317,20.1979,20.1979,3074400.0
2012-10-04 11:30:00,23.9,23.94,23.87,23.93,7282800.0,20.1979,20.2317,20.1725,20.2232,7282800.0
2012-10-04 11:35:00,23.92,23.93,23.89,23.9,3399200.0,20.2148,20.2232,20.1894,20.1979,3399200.0
2012-10-04 11:40:00,23.9,23.94,23.9,23.93,2245600.0,20.1979,20.2317,20.1979,20.2232,2245600.0
2012-10-04 11:45:00,23.92,23.96,23.92,23.95,2724400.0,20.2148,20.2486,20.2148,20.2401,2724400.0
2012-10-04 11:50:00,23.95,23.97,23.95,23.96,2461200.0,20.2401,20.257,20.2401,20.2486,2461200.0
2012-10-04 11:55:00,23.95,23.96,23.94,23.96,1243200.0,20.2401,20.2486,20.2317,20.2486,1243200.0
2012-10-04 12:00:00,23.96,23.96,23.93,23.93,823200.0,20.2486,20.2486,20.2232,20.2232,823200.0
2012-10-04 12:05:00,23.94,24.0,23.93,24.0,3768800.0,20.2317,20.2824,20.2232,20.2824,3768800.0
2012-10-04 12:10:00,23.99,24.0,23.97,23.99,2587200.0,20.2739,20.2824,20.257,20.2739,2587200.0
2012-10-04 12:15:00,23.98,23.99,23.96,23.97,1702400.0,20.2655,20.2739,20.2486,20.257,1702400.0
2012-10-04 12:20:00,23.97,23.99,23.96,23.97,1850800.0,20.257,20.2739,20.2486,20.257,1850800.0
2012-10-04 12:25:00,23.96,23.97,23.92,23.92,2867200.0,20.2486,20.257,20.2148,20.2148,2867200.0
2012-10-04 12:30:00,23.92,23.93,23.92,23.92,2282000.0,20.2148,20.2232,20.2148,20.2148,2282000.0
2012-10-04 12:35:00,23.92,23.92,23.89,23.9,2998800.0,20.2148,20.2148,20.1894,20.1979,2998800.0
2012-10-04 12:40:00,23.9,23.92,23.87,23.88,4620000.0,20.1979,20.2148,20.1725,20.181,4620000.0
2012-10-04 12:45:00,23.89,23.89,23.88,23.88,2377200.0,20.1894,20.1894,20.181,20.181,2377200.0
2012-10-04 12:50:00,23.88,23.88,23.82,23.82,7305200.0,20.181,20.181,20.1303,20.1303,7305200.0
2012-10-04 12:55:00,23.82,23.85,23.81,23.85,4930800.0,20.1303,20.1556,20.1218,20.1556,4930800.0
2012-10-04 13:00:00,23.85,23.87,23.84,23.87,3264800.0,20.1556,20.1725,20.1472,20.1725,3264800.0
2012-10-04 13:05:00,23.87,23.87,23.84,23.87,2478000.0,20.1725,20.1725,20.1472,20.1725,2478000.0
2012-10-04 13:10:00,23.87,23.88,23.84,23.84,1761200.0,20.1725,20.181,20.1472,20.1472,1761200.0
2012-10-04 13:15:00,23.85,23.86,23.84,23.85,1929200.0,20.1556,20.1641,20.1472,20.1556,1929200.0
2012-10-04 13:20:00,23.86,23.86,23.8,23.8,3035200.0,20.1641,20.1641,20.1134,20.1134,3035200.0
2012-10-04 13:25:00,23.8,23.83,23.79,23.82,4166400.0,20.1134,20.1387,20.1049,20.1303,4166400.0
2012-10-04 13:30:00,23.82,23.85,23.82,23.83,3469200.0,20.1303,20.1556,20.1303,20.1387,3469200.0
2012-10-04 13:35:00,23.83,23.84,23.82,23.82,2489200.0,20.1387,20.1472,20.1303,20.1303,2489200.0
2012-10-04 13:40:00,23.82,23.82,23.78,23.79,4370800.0,20.1303,20.1303,20.0965,20.1049,4370800.0
2012-10-04 13:45:00,23.8,23.82,23.79,23.81,2480800.0,20.1134,20.1303,20.1049,20.1218,2480800.0
2012-10-04 13:50:00,23.81,23.82,23.78,23.79,3612000.0,20.1218,20.1303,20.0965,20.1049,3612000.0
2012-10-04 13:55:00,23.79,23.85,23.79,23.84,4505200.0,20.1049,20.1556,20.1049,20.1472,4505200.0
2012-10-04 14:00:00,23.84,23.85,23.81,23.81,2839200.0,20.1472,20.1556,20.1218,20.1218,2839200.0
2012-10-04 14:05:00,23.82,23.82,23.79,23.79,2175600.0,20.1303,20.1303,20.1049,20.1049,2175600.0
2012-10-04 14:10:00,23.79,23.82,23.78,23.8,2618000.0,20.1049,20.1303,20.0965,20.1134,2618000.0
2012-10-04 14:15:00,23.79,23.81,23.77,23.8,3505600.0,20.1049,20.1218,20.088,20.1134,3505600.0
2012-10-04 14:20:00,23.8,23.81,23.78,23.79,2251200.0,20.1134,20.1218,20.0965,20.1049,2251200.0
2012-10-04 14:25:00,23.79,23.83,23.78,23.83,2287600.0,20.1049,20.1387,20.0965,20.1387,2287600.0
2012-10-04 14:30:00,23.82,23.86,23.82,23.82,5269600.0,20.1303,20.1641,20.1303,20.1303,5269600.0
2012-10-04 14:35:00,23.82,23.85,23.81,23.85,2618000.0,20.1303,20.1556,20.1218,20.1556,2618000.0
2012-10-04 14:40:00,23.85,23.91,23.84,23.89,8778000.0,20.1556,20.2063,20.1472,20.1894,8778000.0
2012-10-04 14:45:00,23.89,23.93,23.88,23.93,3869600.0,20.1894,20.2232,20.181,20.2232,3869600.0
2012-10-04 14:50:00,23.93,23.93,23.9,23.9,3228400.0,20.2232,20.2232,20.1979,20.1979,3228400.0
2012-10-04 14:55:00,23.9,23.91,23.88,23.9,3026800.0,20.1979,20.2063,20.181,20.1979,3026800.0
2012-10-04 15:00:00,23.89,23.93,23.89,23.92,2970800.0,20.1894,20.2232,20.1894,20.2148,2970800.0
2012-10-04 15:05:00,23.92,23.94,23.9,23.91,4284000.0,20.2148,20.2317,20.1979,20.2063,4284000.0
2012-10-04 15:10:00,23.91,23.93,23.9,23.93,2870000.0,20.2063,20.2232,20.1979,20.2232,2870000.0
2012-10-04 15:15:00,23.93,23.97,23.93,23.96,7352800.0,20.2232,20.257,20.2232,20.2486,7352800.0
2012-10-04 15:20:00,23.96,23.96,23.89,23.9,4704000.0,20.2486,20.2486,20.1894,20.1979,4704000.0
2012-10-04 15:25:00,23.9,23.92,23.89,23.91,3024000.0,20.1979,20.2148,20.1894,20.2063,3024000.0
2012-10-04 15:30:00,23.91,23.93,23.9,23.92,2483600.0,20.2063,20.2232,20.1979,20.2148,2483600.0
2012-10-04 15:35:00,23.92,23.93,23.89,23.89,2990400.0,20.2148,20.2232,20.1894,20.1894,2990400.0
2012-10-04 15:40:00,23.89,23.89,23.83,23.84,7232400.0,20.1894,20.1894,20.1387,20.1472,7232400.0
2012-10-04 15:45:00,23.84,23.85,23.81,23.82,6174000.0,20.1472,20.1556,20.1218,20.1303,6174000.0
2012-10-04 15:50:00,23.82,23.84,23.81,23.82,4734800.0,20.1303,20.1472,20.1218,20.1303,4734800.0
2012-10-04 15:55:00,23.82,23.84,23.81,23.82,8372000.0,20.1303,20.1472,20.1218,20.1303,8372000.0
2012-10-05 09:30:00,23.76,23.79,23.69,23.76,18830000.0,20.0796,20.1049,20.0204,20.0796,18830000.0
2012-10-05 09:35:00,23.75,23.77,23.71,23.74,9156000.0,20.0711,20.088,20.0373,20.0626,9156000.0
2012-10-05 09:40:00,23.74,23.74,23.67,23.7,11093600.0,20.0626,20.0626,20.0035,20.0288,11093600.0
2012-10-05 09:45:00,23.71,23.75,23.71,23.74,8839600.0,20.0373,20.0711,20.0373,20.0626,8839600.0
2012-10-05 09:50:00,23.74,23.79,23.73,23.74,10799600.0,20.0626,20.1049,20.0542,20.0626,10799600.0
2012-10-05 09:55:00,23.74,23.78,23.72,23.75,5611200.0,20.0626,20.0965,20.0457,20.0711,5611200.0
2012-10-05 10:00:00,23.75,23.78,23.71,23.77,6378400.0,20.0711,20.0965,20.0373,20.088,6378400.0
2012-10-05 10:05:00,23.77,23.77,23.71,23.74,5507600.0,20.088,20.088,20.0373,20.0626,5507600.0
2012-10-05 10:10:00,23.74,23.75,23.71,23.72,3360000.0,20.0626,20.0711,20.0373,20.0457,3360000.0
2012-10-05 10:15:00,23.72,23.75,23.7,23.72,5670000.0,20.0457,20.0711,20.0288,20.0457,5670000.0
2012-10-05 10:20:00,23.72,23.74,23.7,23.71,5434800.0,20.0457,20.0626,20.0288,20.0373,5434800.0
2012-10-05 10:25:00,23.71,23.73,23.69,23.71,3760400.0,20.0373,20.0542,20.0204,20.0373,3760400.0
2012-10-05 10:30:00,23.71,23.74,23.71,23.74,4468800.0,20.0373,20.0626,20.0373,20.0626,4468800.0
2012-10-05 10:35:00,23.74,23.74,23.69,23.69,5121200.0,20.0626,20.0626,20.0204,20.0204,5121200.0
2012-10-05 10:40:00,23.69,23.7,23.61,23.61,11130000.0,20.0204,20.0288,19.9528,19.9528,11130000.0
2012-10-05 10:45:00,23.61,23.64,23.6,23.61,9055200.0,19.9528,19.9781,19.9443,19.9528,9055200.0
2012-10-05 10:50:00,23.61,23.62,23.59,23.61,6442800.0,19.9528,19.9612,19.9359,19.9528,6442800.0
2012-10-05 10:55:00,23.61,23.62,23.55,23.55,10894800.0,19.9528,19.9612,19.9021,19.9021,10894800.0
2012-10-05 11:00:00,23.56,23.6,23.55,23.58,7168000.0,19.9105,19.9443,19.9021,19.9274,7168000.0
2012-10-05 11:05:00,23.58,23.58,23.54,23.57,6036800.0,19.9274,19.9274,19.8936,19.919,6036800.0
2012-10-05 11:10:00,23.57,23.57,23.53,23.54,6067600.0,19.919,19.919,19.8852,19.8936,6067600.0
2012-10-05 11:15:00,23.54,23.58,23.52,23.56,6641600.0,19.8936,19.9274,19.8767,19.9105,6641600.0
2012-10-05 11:20:00,23.56,23.58,23.51,23.56,6745200.0,19.9105,19.9274,19.8683,19.9105,6745200.0
2012-10-05 11:25:00,23.56,23.56,23.53,23.54,3295600.0,19.9105,19.9105,19.8852,19.8936,3295600.0
2012-10-05 11:30:00,23.54,23.56,23.52,23.55,3693200.0,19.8936,19.9105,19.8767,19.9021,3693200.0
2012-10-05 11:35:00,23.55,23.56,23.47,23.48,8313200.0,19.9021,19.9105,19.8345,19.8429,8313200.0
2012-10-05 11:40:00,23.48,23.48,23.45,23.47,10136000.0,19.8429,19.8429,19.8176,19.8345,10136000.0
2012-10-05 11:45:00,23.47,23.52,23.46,23.5,7579600.0,19.8345,19.8767,19.826,19.8598,7579600.0
2012-10-05 11:50:00,23.5,23.51,23.44,23.47,8652000.0,19.8598,19.8683,19.8091,19.8345,8652000.0
2012-10-05 11:55:00,23.46,23.48,23.46,23.46,3276000.0,19.826,19.8429,19.826,19.826,3276000.0
2012-10-05 12:00:00,23.46,23.46,23.4,23.4,9301600.0,19.826,19.826,19.7753,19.7753,9301600.0
2012-10-05 12:05:00,23.4,23.41,23.31,23.32,15136800.0,19.7753,19.7838,19.6993,19.7077,15136800.0
2012-10-05 12:10:00,23.32,23.41,23.31,23.4,12395600.0,19.7077,19.7838,19.6993,19.7753,12395600.0
2012-10-05 12:15:00,23.41,23.43,23.38,23.38,9945600.0,19.7838,19.8007,19.7584,19.7584,9945600.0
2012-10-05 12:20:00,23.38,23.43,23.37,23.39,7229600.0,19.7584,19.8007,19.75,19.7669,7229600.0
2012-10-05 12:25:00,23.39,23.4,23.35,23.36,5138000.0,19.7669,19.7753,19.7331,19.7415,5138000.0
2012-10-05 12:30:00,23.35,23.4,23.35,23.4,5373200.0,19.7331,19.7753,19.7331,19.7753,5373200.0
2012-10-05 12:35:00,23.4,23.45,23.4,23.44,6818000.0,19.7753,19.8176,19.7753,19.8091,6818000.0
2012-10-05 12:40:00,23.44,23.51,23.44,23.51,7929600.0,19.8091,19.8683,19.8091,19.8683,7929600.0
2012-10-05 12:45:00,23.51,23.52,23.48,23.48,8005200.0,19.8683,19.8767,19.8429,19.8429,8005200.0
2012-10-05 12:50:00,23.48,23.52,23.47,23.51,4306400.0,19.8429,19.8767,19.8345,19.8683,4306400.0
2012-10-05 12:55:00,23.51,23.55,23.5,23.53,8092000.0,19.8683,19.9021,19.8598,19.8852,8092000.0
2012-10-05 13:00:00,23.53,23.59,23.52,23.57,7845600.0,19.8852,19.9359,19.8767,19.919,7845600.0
2012-10-05 13:05:00,23.56,23.57,23.54,23.55,3606400.0,19.9105,19.919,19.8936,19.9021,3606400.0
2012-10-05 13:10:00,23.55,23.55,23.52,23.53,3287200.0,19.9021,19.9021,19.8767,19.8852,3287200.0
2012-10-05 13:15:00,23.53,23.54,23.5,23.52,2704800.0,19.8852,19.8936,19.8598,19.8767,2704800.0
2012-10-05 13:20:00,23.53,23.53,23.49,23.49,2497600.0,19.8852,19.8852,19.8514,19.8514,2497600.0
2012-10-05 13:25:00,23.49,23.49,23.41,23.44,8268400.0,19.8514,19.8514,19.7838,19.8091,8268400.0
2012-10-05 13:30:00,23.44,23.44,23.4,23.43,6238400.0,19.8091,19.8091,19.7753,19.8007,6238400.0
2012-10-05 13:35:00,23.43,23.55,23.42,23.54,10763200.0,19.8007,19.9021,19.7922,19.8936,10763200.0
2012-10-05 13:40:00,23.54,23.55,23.49,23.51,4866400.0,19.8936,19.9021,19.8514,19.8683,4866400.0
2012-10-05 13:45:00,23.51,23.52,23.47,23.48,3354400.0,19.8683,19.8767,19.8345,19.8429,3354400.0
2012-10-05 13:50:00,23.48,23.52,23.48,23.52,2164400.0,19.8429,19.8767,19.8429,19.8767,2164400.0
2012-10-05 13:55:00,23.51,23.53,23.5,23.53,2251200.0,19.8683,19.8852,19.8598,19.8852,2251200.0
2012-10-05 14:00:00,23.53,23.53,23.49,23.51,2332400.0,19.8852,19.8852,19.8514,19.8683,2332400.0
2012-10-05 14:05:00,23.51,23.51,23.44,23.44,4365200.0,19.8683,19.8683,19.8091,19.8091,4365200.0
2012-10-05 14:10:00,23.45,23.49,23.43,23.49,4438000.0,19.8176,19.8514,19.8007,19.8514,4438000.0
2012-10-05 14:15:00,23.49,23.52,23.48,23.51,3525200.0,19.8514,19.8767,19.8429,19.8683,3525200.0
2012-10-05 14:20:00,23.51,23.51,23.48,23.49,3402000.0,19.8683,19.8683,19.8429,19.8514,3402000.0
2012-10-05 14:25:00,23.49,23.5,23.47,23.47,3298400.0,19.8514,19.8598,19.8345,19.8345,3298400.0
2012-10-05 14:30:00,23.47,23.49,23.47,23.48,2368800.0,19.8345,19.8514,19.8345,19.8429,2368800.0
2012-10-05 14:35:00,23.48,23.49,23.45,23.45,4286800.0,19.8429,19.8514,19.8176,19.8176,4286800.0
2012-10-05 14:40:00,23.46,23.46,23.44,23.46,3122000.0,19.826,19.826,19.8091,19.826,3122000.0
2012-10-05 14:45:00,23.46,23.46,23.42,23.42,3127600.0,19.826,19.826,19.7922,19.7922,3127600.0
2012-10-05 14:50:00,23.42,23.43,23.34,23.35,8377600.0,19.7922,19.8007,19.7246,19.7331,8377600.0
2012-10-05 14:55:00,23.35,23.38,23.33,23.35,8458800.0,19.7331,19.7584,19.7162,19.7331,8458800.0
2012-10-05 15:00:00,23.35,23.41,23.35,23.4,8464400.0,19.7331,19.7838,19.7331,19.7753,8464400.0
2012-10-05 15:05:00,23.4,23.4,23.33,23.36,5692400.0,19.7753,19.7753,19.7162,19.7415,5692400.0
2012-10-05 15:10:00,23.36,23.36,23.32,23.36,6703200.0,19.7415,19.7415,19.7077,19.7415,6703200.0
2012-10-05 15:15:00,23.36,23.38,23.34,23.36,5440400.0,19.7415,19.7584,19.7246,19.7415,5440400.0
2012-10-05 15:20:00,23.35,23.38,23.32,23.38,8694000.0,19.7331,19.7584,19.7077,19.7584,8694000.0
2012-10-05 15:25:00,23.37,23.38,23.33,23.35,5860400.0,19.75,19.7584,19.7162,19.7331,5860400.0
2012-10-05 15:30:00,23.35,23.35,23.32,23.32,7848400.0,19.7331,19.7331,19.7077,19.7077,7848400.0
2012-10-05 15:35:00,23.32,23.33,23.26,23.28,16326800.0,19.7077,19.7162,19.657,19.6739,16326800.0
2012-10-05 15:40:00,23.28,23.3,23.26,23.28,9601200.0,19.6739,19.6908,19.657,19.6739,9601200.0
2012-10-05 15:45:00,23.29,23.31,23.27,23.29,9553600.0,19.6824,19.6993,19.6655,19.6824,9553600.0
2012-10-05 15:50:00,23.3,23.31,23.26,23.28,11505200.0,19.6908,19.6993,19.657,19.6739,11505200.0
2012-10-05 15:55:00,23.28,23.32,23.28,23.31,15162000.0,19.6739,19.7077,19.6739,19.6993,15162000.0
2012-10-08 09:30:00,23.1,23.11,22.93,23.0,90188000.0,19.5218,19.5302,19.3781,19.4373,90188000.0
2012-10-08 09:35:00,22.99,23.07,22.91,23.07,38399200.0,19.4288,19.4964,19.3612,19.4964,38399200.0
2012-10-08 09:40:00,23.06,23.13,23.05,23.11,27165600.0,19.488,19.5471,19.4795,19.5302,27165600.0
2012-10-08 09:45:00,23.11,23.13,22.99,23.01,22030400.0,19.5302,19.5471,19.4288,19.4457,22030400.0
2012-10-08 09:50:00,23.01,23.1,23.01,23.09,14201600.0,19.4457,19.5218,19.4457,19.5133,14201600.0
2012-10-08 09:55:00,23.08,23.09,23.02,23.03,12348000.0,19.5049,19.5133,19.4542,19.4626,12348000.0
2012-10-08 10:00:00,23.03,23.08,22.98,23.02,17040800.0,19.4626,19.5049,19.4204,19.4542,17040800.0
2012-10-08 10:05:00,23.02,23.04,22.98,23.01,11883200.0,19.4542,19.4711,19.4204,19.4457,11883200.0
2012-10-08 10:10:00,23.01,23.06,22.96,23.03,19314400.0,19.4457,19.488,19.4035,19.4626,19314400.0
2012-10-08 10:15:00,23.03,23.05,22.96,22.99,12824000.0,19.4626,19.4795,19.4035,19.4288,12824000.0
2012-10-08 10:20:00,22.99,22.99,22.88,22.92,28996800.0,19.4288,19.4288,19.3359,19.3697,28996800.0
2012-10-08 10:25:00,22.93,22.93,22.75,22.76,53530400.0,19.3781,19.3781,19.226,19.2345,53530400.0
2012-10-08 10:30:00,22.76,22.81,22.74,22.76,43036000.0,19.2345,19.2767,19.2176,19.2345,43036000.0
2012-10-08 10:35:00,22.75,22.82,22.74,22.8,27557600.0,19.226,19.2852,19.2176,19.2683,27557600.0
2012-10-08 10:40:00,22.8,22.89,22.78,22.89,33829600.0,19.2683,19.3443,19.2514,19.3443,33829600.0
2012-10-08 10:45:00,22.89,22.89,22.82,22.83,15019200.0,19.3443,19.3443,19.2852,19.2936,15019200.0
2012-10-08 10:50:00,22.84,22.92,22.82,22.91,14817600.0,19.3021,19.3697,19.2852,19.3612,14817600.0
2012-10-08 10:55:00,22.9,22.96,22.89,22.93,20899200.0,19.3528,19.4035,19.3443,19.3781,20899200.0
2012-10-08 11:00:00,22.93,22.95,22.9,22.92,11082400.0,19.3781,19.395,19.3528,19.3697,11082400.0
2012-10-08 11:05:00,22.92,22.95,22.9,22.91,10108000.0,19.3697,19.395,19.3528,19.3612,10108000.0
2012-10-08 11:10:00,22.9,22.9,22.81,22.84,16251200.0,19.3528,19.3528,19.2767,19.3021,16251200.0
2012-10-08 11:15:00,22.84,22.85,22.8,22.82,9464000.0,19.3021,19.3105,19.2683,19.2852,9464000.0
2012-10-08 11:20:00,22.82,22.85,22.81,22.82,8220800.0,19.2852,19.3105,19.2767,19.2852,8220800.0
2012-10-08 11:25:00,22.82,22.88,22.82,22.88,7879200.0,19.2852,19.3359,19.2852,19.3359,7879200.0
2012-10-08 11:30:00,22.87,22.88,22.85,22.85,7420000.0,19.3274,19.3359,19.3105,19.3105,7420000.0
2012-10-08 11:35:00,22.85,22.86,22.8,22.83,11407200.0,19.3105,19.319,19.2683,19.2936,11407200.0
2012-10-08 11:40:00,22.82,22.86,22.8,22.86,8814400.0,19.2852,19.319,19.2683,19.319,8814400.0
2012-10-08 11:45:00,22.86,22.88,22.82,22.83,6059200.0,19.319,19.3359,19.2852,19.2936,6059200.0
2012-10-08 11:50:00,22.83,22.93,22.82,22.91,13417600.0,19.2936,19.3781,19.2852,19.3612,13417600.0
2012-10-08 11:55:00,22.91,22.91,22.87,22.89,7957600.0,19.3612,19.3612,19.3274,19.3443,7957600.0
2012-10-08 12:00:00,22.89,22.91,22.88,22.89,5420800.0,19.3443,19.3612,19.3359,19.3443,5420800.0
2012-10-08 12:05:00,22.89,22.89,22.86,22.86,6725600.0,19.3443,19.3443,19.319,19.319,6725600.0
2012-10-08 12:10:00,22.86,22.92,22.86,22.91,10175200.0,19.319,19.3697,19.319,19.3612,10175200.0
2012-10-08 12:15:00,22.91,22.94,22.88,22.88,12101600.0,19.3612,19.3866,19.3359,19.3359,12101600.0
2012-10-08 12:20:00,22.88,22.89,22.83,22.83,11188800.0,19.3359,19.3443,19.2936,19.2936,11188800.0
2012-10-08 12:25:00,22.83,22.86,22.83,22.85,5510400.0,19.2936,19.319,19.2936,19.3105,5510400.0
2012-10-08 12:30:00,22.85,22.86,22.82,22.84,7044800.0,19.3105,19.319,19.2852,19.3021,7044800.0
2012-10-08 12:35:00,22.85,22.85,22.82,22.82,6854400.0,19.3105,19.3105,19.2852,19.2852,6854400.0
2012-10-08 12:40:00,22.82,22.83,22.79,22.79,9284800.0,19.2852,19.2936,19.2598,19.2598,9284800.0
2012-10-08 12:45:00,22.79,22.8,22.75,22.76,16878400.0,19.2598,19.2683,19.226,19.2345,16878400.0
2012-10-08 12:50:00,22.76,22.8,22.74,22.79,15248800.0,19.2345,19.2683,19.2176,19.2598,15248800.0
2012-10-08 12:55:00,22.79,22.82,22.78,22.81,10080000.0,19.2598,19.2852,19.2514,19.2767,10080000.0
2012-10-08 13:00:00,22.81,22.84,22.78,22.79,11289600.0,19.2767,19.3021,19.2514,19.2598,11289600.0
2012-10-08 13:05:00,22.79,22.8,22.74,22.77,11664800.0,19.2598,19.2683,19.2176,19.2429,11664800.0
2012-10-08 13:10:00,22.77,22.78,22.72,22.76,12728800.0,19.2429,19.2514,19.2006,19.2345,12728800.0
2012-10-08 13:15:00,22.76,22.81,22.74,22.79,8220800.0,19.2345,19.2767,19.2176,19.2598,8220800.0
2012-10-08 13:20:00,22.78,22.79,22.76,22.79,4653600.0,19.2514,19.2598,19.2345,19.2598,4653600.0
2012-10-08 13:25:00,22.79,22.84,22.78,22.8,7722400.0,19.2598,19.3021,19.2514,19.2683,7722400.0
2012-10-08 13:30:00,22.8,22.85,22.79,22.85,8724800.0,19.2683,19.3105,19.2598,19.3105,8724800.0
2012-10-08 13:35:00,22.85,22.89,22.84,22.85,12605600.0,19.3105,19.3443,19.3021,19.3105,12605600.0
2012-10-08 13:40:00,22.85,22.88,22.83,22.83,5885600.0,19.3105,19.3359,19.2936,19.2936,5885600.0
2012-10-08 13:45:00,22.83,22.84,22.78,22.79,6781600.0,19.2936,19.3021,19.2514,19.2598,6781600.0
2012-10-08 13:50:00,22.79,22.82,22.79,22.81,4905600.0,19.2598,19.2852,19.2598,19.2767,4905600.0
2012-10-08 13:55:00,22.81,22.81,22.75,22.77,10214400.0,19.2767,19.2767,19.226,19.2429,10214400.0
2012-10-08 14:00:00,22.77,22.82,22.75,22.8,7229600.0,19.2429,19.2852,19.226,19.2683,7229600.0
2012-10-08 14:05:00,22.8,22.8,22.76,22.77,5308800.0,19.2683,19.2683,19.2345,19.2429,5308800.0
2012-10-08 14:10:00,22.77,22.78,22.75,22.78,6389600.0,19.2429,19.2514,19.226,19.2514,6389600.0
2012-10-08 14:15:00,22.78,22.85,22.74,22.83,13014400.0,19.2514,19.3105,19.2176,19.2936,13014400.0
2012-10-08 14:20:00,22.83,22.87,22.81,22.82,12000800.0,19.2936,19.3274,19.2767,19.2852,12000800.0
2012-10-08 14:25:00,22.82,22.84,22.8,22.81,4681600.0,19.2852,19.3021,19.2683,19.2767,4681600.0
2012-10-08 14:30:00,22.81,22.84,22.79,22.83,5510400.0,19.2767,19.3021,19.2598,19.2936,5510400.0
2012-10-08 14:35:00,22.83,22.85,22.82,22.82,3472000.0,19.2936,19.3105,19.2852,19.2852,3472000.0
2012-10-08 14:40:00,22.82,22.83,22.8,22.8,6344800.0,19.2852,19.2936,19.2683,19.2683,6344800.0
2012-10-08 14:45:00,22.8,22.83,22.79,22.82,6244000.0,19.2683,19.2936,19.2598,19.2852,6244000.0
2012-10-08 14:50:00,22.83,22.83,22.81,22.81,4429600.0,19.2936,19.2936,19.2767,19.2767,4429600.0
2012-10-08 14:55:00,22.82,22.84,22.79,22.83,6731200.0,19.2852,19.3021,19.2598,19.2936,6731200.0
2012-10-08 15:00:00,22.83,22.92,22.83,22.91,21851200.0,19.2936,19.3697,19.2936,19.3612,21851200.0
2012-10-08 15:05:00,22.91,23.0,22.89,22.98,30839200.0,19.3612,19.4373,19.3443,19.4204,30839200.0
2012-10-08 15:10:00,22.97,23.02,22.94,23.01,23206400.0,19.4119,19.4542,19.3866,19.4457,23206400.0
2012-10-08 15:15:00,23.01,23.04,22.99,22.99,24522400.0,19.4457,19.4711,19.4288,19.4288,24522400.0
2012-10-08 15:20:00,22.99,23.0,22.94,22.96,15954400.0,19.4288,19.4373,19.3866,19.4035,15954400.0
2012-10-08 15:25:00,22.96,22.98,22.9,22.97,17225600.0,19.4035,19.4204,19.3528,19.4119,17225600.0
2012-10-08 15:30:00,22.97,22.99,22.92,22.92,15915200.0,19.4119,19.4288,19.3697,19.3697,15915200.0
2012-10-08 15:35:00,22.92,22.95,22.86,22.86,13843200.0,19.3697,19.395,19.319,19.319,13843200.0
2012-10-08 15:40:00,22.86,22.87,22.81,22.82,24875200.0,19.319,19.3274,19.2767,19.2852,24875200.0
2012-10-08 15:45:00,22.83,22.85,22.81,22.84,14700000.0,19.2936,19.3105,19.2767,19.3021,14700000.0
2012-10-08 15:50:00,22.85,22.89,22.83,22.85,17511200.0,19.3105,19.3443,19.2936,19.3105,17511200.0
2012-10-08 15:55:00,22.84,22.85,22.79,22.79,27798400.0,19.3021,19.3105,19.2598,19.2598,27798400.0
2012-10-09 09:30:00,22.81,22.85,22.75,22.79,23531200.0,19.2767,19.3105,19.226,19.2598,23531200.0
2012-10-09 09:35:00,22.78,22.81,22.7,22.7,15005200.0,19.2514,19.2767,19.1837,19.1837,15005200.0
2012-10-09 09:40:00,22.7,22.81,22.7,22.8,14621600.0,19.1837,19.2767,19.1837,19.2683,14621600.0
2012-10-09 09:45:00,22.79,22.83,22.61,22.64,17766000.0,19.2598,19.2936,19.1077,19.133,17766000.0
2012-10-09 09:50:00,22.64,22.67,22.6,22.66,14467600.0,19.133,19.1584,19.0992,19.1499,14467600.0
2012-10-09 09:55:00,22.66,22.66,22.55,22.56,13395200.0,19.1499,19.1499,19.057,19.0654,13395200.0
2012-10-09 10:00:00,22.56,22.64,22.56,22.62,14859600.0,19.0654,19.133,19.0654,19.1161,14859600.0
2012-10-09 10:05:00,22.62,22.64,22.52,22.53,15447600.0,19.1161,19.133,19.0316,19.0401,15447600.0
2012-10-09 10:10:00,22.53,22.53,22.43,22.43,27627600.0,19.0401,19.0401,18.9556,18.9556,27627600.0
2012-10-09 10:15:00,22.44,22.51,22.43,22.46,17052000.0,18.964,19.0232,18.9556,18.9809,17052000.0
2012-10-09 10:20:00,22.47,22.55,22.47,22.49,13190800.0,18.9894,19.057,18.9894,19.0063,13190800.0
2012-10-09 10:25:00,22.49,22.54,22.44,22.46,10757600.0,19.0063,19.0485,18.964,18.9809,10757600.0
2012-10-09 10:30:00,22.46,22.54,22.45,22.5,9674000.0,18.9809,19.0485,18.9725,19.0147,9674000.0
2012-10-09 10:35:00,22.5,22.51,22.46,22.48,8848000.0,19.0147,19.0232,18.9809,18.9978,8848000.0
2012-10-09 10:40:00,22.48,22.49,22.41,22.43,15030400.0,18.9978,19.0063,18.9387,18.9556,15030400.0
2012-10-09 10:45:00,22.44,22.44,22.34,22.36,18141200.0,18.964,18.964,18.8795,18.8964,18141200.0
2012-10-09 10:50:00,22.37,22.37,22.27,22.36,25922400.0,18.9049,18.9049,18.8204,18.8964,25922400.0
2012-10-09 10:55:00,22.35,22.38,22.32,22.37,13126400.0,18.888,18.9133,18.8626,18.9049,13126400.0
2012-10-09 11:00:00,22.37,22.43,22.33,22.4,12504800.0,18.9049,18.9556,18.8711,18.9302,12504800.0
2012-10-09 11:05:00,22.41,22.45,22.38,22.45,11636800.0,18.9387,18.9725,18.9133,18.9725,11636800.0
2012-10-09 11:10:00,22.44,22.45,22.39,22.41,6899200.0,18.964,18.9725,18.9218,18.9387,6899200.0
2012-10-09 11:15:00,22.41,22.42,22.37,22.4,7840000.0,18.9387,18.9471,18.9049,18.9302,7840000.0
2012-10-09 11:20:00,22.4,22.49,22.39,22.49,11922400.0,18.9302,19.0063,18.9218,19.0063,11922400.0
2012-10-09 11:25:00,22.49,22.49,22.4,22.42,8570800.0,19.0063,19.0063,18.9302,18.9471,8570800.0
2012-10-09 11:30:00,22.42,22.44,22.39,22.43,7050400.0,18.9471,18.964,18.9218,18.9556,7050400.0
2012-10-09 11:35:00,22.43,22.46,22.42,22.43,5650400.0,18.9556,18.9809,18.9471,18.9556,5650400.0
2012-10-09 11:40:00,22.43,22.47,22.42,22.45,6129200.0,18.9556,18.9894,18.9471,18.9725,6129200.0
2012-10-09 11:45:00,22.45,22.47,22.4,22.47,6918800.0,18.9725,18.9894,18.9302,18.9894,6918800.0
2012-10-09 11:50:00,22.46,22.5,22.46,22.48,7753200.0,18.9809,19.0147,18.9809,18.9978,7753200.0
2012-10-09 11:55:00,22.48,22.54,22.48,22.52,11813200.0,18.9978,19.0485,18.9978,19.0316,11813200.0
2012-10-09 12:00:00,22.52,22.55,22.49,22.5,7795200.0,19.0316,19.057,19.0063,19.0147,7795200.0
2012-10-09 12:05:00,22.5,22.59,22.5,22.58,10416000.0,19.0147,19.0908,19.0147,19.0823,10416000.0
2012-10-09 12:10:00,22.58,22.67,22.57,22.66,17948000.0,19.0823,19.1584,19.0739,19.1499,17948000.0
2012-10-09 12:15:00,22.66,22.69,22.63,22.65,12339600.0,19.1499,19.1753,19.1246,19.1415,12339600.0
2012-10-09 12:20:00,22.65,22.66,22.63,22.63,6770400.0,19.1415,19.1499,19.1246,19.1246,6770400.0
2012-10-09 12:25:00,22.63,22.69,22.63,22.64,8190000.0,19.1246,19.1753,19.1246,19.133,8190000.0
2012-10-09 12:30:00,22.64,22.65,22.56,22.56,10085600.0,19.133,19.1415,19.0654,19.0654,10085600.0
2012-10-09 12:35:00,22.56,22.58,22.51,22.55,8111600.0,19.0654,19.0823,19.0232,19.057,8111600.0
2012-10-09 12:40:00,22.55,22.61,22.52,22.56,5009200.0,19.057,19.1077,19.0316,19.0654,5009200.0
2012-10-09 12:45:00,22.57,22.57,22.52,22.55,4197200.0,19.0739,19.0739,19.0316,19.057,4197200.0
2012-10-09 12:50:00,22.55,22.58,22.52,22.55,2567600.0,19.057,19.0823,19.0316,19.057,2567600.0
2012-10-09 12:55:00,22.55,22.61,22.55,22.61,4228000.0,19.057,19.1077,19.057,19.1077,4228000.0
2012-10-09 13:00:00,22.61,22.7,22.6,22.67,11592000.0,19.1077,19.1837,19.0992,19.1584,11592000.0
2012-10-09 13:05:00,22.67,22.69,22.65,22.69,6560400.0,19.1584,19.1753,19.1415,19.1753,6560400.0
2012-10-09 13:10:00,22.68,22.76,22.68,22.75,12538400.0,19.1668,19.2345,19.1668,19.226,12538400.0
2012-10-09 13:15:00,22.75,22.78,22.72,22.75,8332800.0,19.226,19.2514,19.2006,19.226,8332800.0
2012-10-09 13:20:00,22.75,22.75,22.67,22.71,7224000.0,19.226,19.226,19.1584,19.1922,7224000.0
2012-10-09 13:25:00,22.71,22.75,22.67,22.67,7019600.0,19.1922,19.226,19.1584,19.1584,7019600.0
2012-10-09 13:30:00,22.67,22.71,22.61,22.64,7672000.0,19.1584,19.1922,19.1077,19.133,7672000.0
2012-10-09 13:35:00,22.64,22.7,22.64,22.68,4107600.0,19.133,19.1837,19.133,19.1668,4107600.0
2012-10-09 13:40:00,22.68,22.73,22.64,22.73,4695600.0,19.1668,19.2091,19.133,19.2091,4695600.0
2012-10-09 13:45:00,22.73,22.76,22.68,22.74,6179600.0,19.2091,19.2345,19.1668,19.2176,6179600.0
2012-10-09 13:50:00,22.74,22.81,22.73,22.76,10082800.0,19.2176,19.2767,19.2091,19.2345,10082800.0
2012-10-09 13:55:00,22.76,22.78,22.72,22.73,6087200.0,19.2345,19.2514,19.2006,19.2091,6087200.0
2012-10-09 14:00:00,22.73,22.77,22.7,22.74,5185600.0,19.2091,19.2429,19.1837,19.2176,5185600.0
2012-10-09 14:05:00,22.74,22.77,22.71,22.76,4426800.0,19.2176,19.2429,19.1922,19.2345,4426800.0
2012-10-09 14:10:00,22.76,22.8,22.71,22.74,7154000.0,19.2345,19.2683,19.1922,19.2176,7154000.0
2012-10-09 14:15:00,22.74,22.83,22.71,22.83,10463600.0,19.2176,19.2936,19.1922,19.2936,10463600.0
2012-10-09 14:20:00,22.83,22.84,22.78,22.79,7792400.0,19.2936,19.3021,19.2514,19.2598,7792400.0
2012-10-09 14:25:00,22.79,22.87,22.76,22.85,9847600.0,19.2598,19.3274,19.2345,19.3105,9847600.0
2012-10-09 14:30:00,22.85,22.86,22.8,22.81,7268800.0,19.3105,19.319,19.2683,19.2767,7268800.0
2012-10-09 14:35:00,22.81,22.87,22.8,22.81,7546000.0,19.2767,19.3274,19.2683,19.2767,7546000.0
2012-10-09 14:40:00,22.81,22.82,22.77,22.81,7697200.0,19.2767,19.2852,19.2429,19.2767,7697200.0
2012-10-09 14:45:00,22.8,22.84,22.78,22.81,5331200.0,19.2683,19.3021,19.2514,19.2767,5331200.0
2012-10-09 14:50:00,22.82,22.86,22.8,22.85,5518800.0,19.2852,19.319,19.2683,19.3105,5518800.0
2012-10-09 14:55:00,22.85,22.87,22.81,22.86,6804000.0,19.3105,19.3274,19.2767,19.319,6804000.0
2012-10-09 15:00:00,22.86,22.87,22.78,22.78,8803200.0,19.319,19.3274,19.2514,19.2514,8803200.0
2012-10-09 15:05:00,22.79,22.8,22.74,22.79,6196400.0,19.2598,19.2683,19.2176,19.2598,6196400.0
2012-10-09 15:10:00,22.79,22.82,22.74,22.76,6126400.0,19.2598,19.2852,19.2176,19.2345,6126400.0
2012-10-09 15:15:00,22.76,22.81,22.76,22.78,5266800.0,19.2345,19.2767,19.2345,19.2514,5266800.0
2012-10-09 15:20:00,22.78,22.81,22.7,22.71,8873200.0,19.2514,19.2767,19.1837,19.1922,8873200.0
2012-10-09 15:25:00,22.7,22.74,22.64,22.67,9948400.0,19.1837,19.2176,19.133,19.1584,9948400.0
2012-10-09 15:30:00,22.67,22.69,22.62,22.68,12636400.0,19.1584,19.1753,19.1161,19.1668,12636400.0
2012-10-09 15:35:00,22.68,22.69,22.62,22.65,6694800.0,19.1668,19.1753,19.1161,19.1415,6694800.0
2012-10-09 15:40:00,22.66,22.71,22.63,22.66,9195200.0,19.1499,19.1922,19.1246,19.1499,9195200.0
2012-10-09 15:45:00,22.66,22.71,22.64,22.66,6473600.0,19.1499,19.1922,19.133,19.1499,6473600.0
2012-10-09 15:50:00,22.66,22.72,22.65,22.68,8198400.0,19.1499,19.2006,19.1415,19.1668,8198400.0
2012-10-09 15:55:00,22.68,22.73,22.68,22.72,12992000.0,19.1668,19.2091,19.1668,19.2006,12992000.0
2012-10-10 09:30:00,22.85,22.9,22.8,22.85,24766000.0,19.3105,19.3528,19.2683,19.3105,24766000.0
2012-10-10 09:35:00,22.84,22.85,22.77,22.78,15290800.0,19.3021,19.3105,19.2429,19.2514,15290800.0
2012-10-10 09:40:00,22.77,22.86,22.75,22.84,11774000.0,19.2429,19.319,19.226,19.3021,11774000.0
2012-10-10 09:45:00,22.84,22.95,22.81,22.95,15792000.0,19.3021,19.395,19.2767,19.395,15792000.0
2012-10-10 09:50:00,22.95,22.95,22.85,22.87,13577200.0,19.395,19.395,19.3105,19.3274,13577200.0
2012-10-10 09:55:00,22.86,22.87,22.76,22.84,13358800.0,19.319,19.3274,19.2345,19.3021,13358800.0
2012-10-10 10:00:00,22.84,22.9,22.83,22.87,9940000.0,19.3021,19.3528,19.2936,19.3274,9940000.0
2012-10-10 10:05:00,22.87,22.95,22.83,22.93,10231200.0,19.3274,19.395,19.2936,19.3781,10231200.0
2012-10-10 10:10:00,22.93,22.93,22.87,22.88,7991200.0,19.3781,19.3781,19.3274,19.3359,7991200.0
2012-10-10 10:15:00,22.89,22.92,22.86,22.9,6977600.0,19.3443,19.3697,19.319,19.3528,6977600.0
2012-10-10 10:20:00,22.9,22.91,22.87,22.9,5616800.0,19.3528,19.3612,19.3274,19.3528,5616800.0
2012-10-10 10:25:00,22.9,23.0,22.9,22.98,12045600.0,19.3528,19.4373,19.3528,19.4204,12045600.0
2012-10-10 10:30:00,22.98,23.03,22.98,23.0,11715200.0,19.4204,19.4626,19.4204,19.4373,11715200.0
2012-10-10 10:35:00,23.0,23.01,22.97,22.98,6666800.0,19.4373,19.4457,19.4119,19.4204,6666800.0
2012-10-10 10:40:00,22.99,22.99,22.95,22.97,5507600.0,19.4288,19.4288,19.395,19.4119,5507600.0
2012-10-10 10:45:00,22.97,22.99,22.92,22.94,6036800.0,19.4119,19.4288,19.3697,19.3866,6036800.0
2012-10-10 10:50:00,22.94,22.97,22.91,22.97,5616800.0,19.3866,19.4119,19.3612,19.4119,5616800.0
2012-10-10 10:55:00,22.97,22.97,22.95,22.96,3278800.0,19.4119,19.4119,19.395,19.4035,3278800.0
2012-10-10 11:00:00,22.96,22.99,22.95,22.97,3060400.0,19.4035,19.4288,19.395,19.4119,3060400.0
2012-10-10 11:05:00,22.98,23.0,22.95,22.99,3525200.0,19.4204,19.4373,19.395,19.4288,3525200.0
2012-10-10 11:10:00,22.99,23.04,22.99,22.99,8514800.0,19.4288,19.4711,19.4288,19.4288,8514800.0
2012-10-10 11:15:00,23.0,23.01,22.96,23.0,4670400.0,19.4373,19.4457,19.4035,19.4373,4670400.0
2012-10-10 11:20:00,23.0,23.03,22.96,22.96,5770800.0,19.4373,19.4626,19.4035,19.4035,5770800.0
2012-10-10 11:25:00,22.96,23.01,22.95,23.0,5490800.0,19.4035,19.4457,19.395,19.4373,5490800.0
2012-10-10 11:30:00,23.0,23.03,22.99,23.01,4796400.0,19.4373,19.4626,19.4288,19.4457,4796400.0
2012-10-10 11:35:00,23.01,23.01,22.96,22.98,6538000.0,19.4457,19.4457,19.4035,19.4204,6538000.0
2012-10-10 11:40:00,22.97,23.0,22.97,22.98,4121600.0,19.4119,19.4373,19.4119,19.4204,4121600.0
2012-10-10 11:45:00,22.98,22.99,22.93,22.94,4673200.0,19.4204,19.4288,19.3781,19.3866,4673200.0
2012-10-10 11:50:00,22.94,22.94,22.87,22.9,8248800.0,19.3866,19.3866,19.3274,19.3528,8248800.0
2012-10-10 11:55:00,22.9,22.94,22.89,22.92,5104400.0,19.3528,19.3866,19.3443,19.3697,5104400.0
2012-10-10 12:00:00,22.92,22.93,22.88,22.92,4905600.0,19.3697,19.3781,19.3359,19.3697,4905600.0
2012-10-10 12:05:00,22.92,22.94,22.91,22.93,3953600.0,19.3697,19.3866,19.3612,19.3781,3953600.0
2012-10-10 12:10:00,22.93,22.95,22.92,22.93,4146800.0,19.3781,19.395,19.3697,19.3781,4146800.0
2012-10-10 12:15:00,22.94,22.94,22.87,22.89,2864400.0,19.3866,19.3866,19.3274,19.3443,2864400.0
2012-10-10 12:20:00,22.89,22.91,22.88,22.9,3399200.0,19.3443,19.3612,19.3359,19.3528,3399200.0
2012-10-10 12:25:00,22.9,22.94,22.89,22.93,2749600.0,19.3528,19.3866,19.3443,19.3781,2749600.0
2012-10-10 12:30:00,22.93,22.93,22.87,22.9,3332000.0,19.3781,19.3781,19.3274,19.3528,3332000.0
2012-10-10 12:35:00,22.9,22.9,22.82,22.84,8279600.0,19.3528,19.3528,19.2852,19.3021,8279600.0
2012-10-10 12:40:00,22.84,22.86,22.83,22.84,3032400.0,19.3021,19.319,19.2936,19.3021,3032400.0
2012-10-10 12:45:00,22.84,22.84,22.81,22.84,4320400.0,19.3021,19.3021,19.2767,19.3021,4320400.0
2012-10-10 12:50:00,22.84,22.86,22.82,22.85,4393200.0,19.3021,19.319,19.2852,19.3105,4393200.0
2012-10-10 12:55:00,22.85,22.85,22.79,22.81,4491200.0,19.3105,19.3105,19.2598,19.2767,4491200.0
2012-10-10 13:00:00,22.81,22.83,22.79,22.82,6064800.0,19.2767,19.2936,19.2598,19.2852,6064800.0
2012-10-10 13:05:00,22.83,22.86,22.8,22.86,3791200.0,19.2936,19.319,19.2683,19.319,3791200.0
2012-10-10 13:10:00,22.86,22.89,22.85,22.87,5504800.0,19.319,19.3443,19.3105,19.3274,5504800.0
2012-10-10 13:15:00,22.87,22.9,22.86,22.86,4300800.0,19.3274,19.3528,19.319,19.319,4300800.0
2012-10-10 13:20:00,22.87,22.88,22.84,22.86,2676800.0,19.3274,19.3359,19.3021,19.319,2676800.0
2012-10-10 13:25:00,22.86,22.88,22.85,22.87,2279200.0,19.319,19.3359,19.3105,19.3274,2279200.0
2012-10-10 13:30:00,22.88,22.88,22.84,22.86,2676800.0,19.3359,19.3359,19.3021,19.319,2676800.0
2012-10-10 13:35:00,22.86,22.87,22.83,22.86,2604000.0,19.319,19.3274,19.2936,19.319,2604000.0
2012-10-10 13:40:00,22.86,22.86,22.83,22.84,2304400.0,19.319,19.319,19.2936,19.3021,2304400.0
2012-10-10 13:45:00,22.84,22.85,22.81,22.84,3998400.0,19.3021,19.3105,19.2767,19.3021,3998400.0
2012-10-10 13:50:00,22.83,22.85,22.82,22.84,1904000.0,19.2936,19.3105,19.2852,19.3021,1904000.0
2012-10-10 13:55:00,22.84,22.87,22.82,22.86,3600800.0,19.3021,19.3274,19.2852,19.319,3600800.0
2012-10-10 14:00:00,22.86,22.93,22.86,22.89,7249200.0,19.319,19.3781,19.319,19.3443,7249200.0
2012-10-10 14:05:00,22.89,22.93,22.89,22.93,2609600.0,19.3443,19.3781,19.3443,19.3781,2609600.0
2012-10-10 14:10:00,22.93,22.95,22.91,22.93,4328800.0,19.3781,19.395,19.3612,19.3781,4328800.0
2012-10-10 14:15:00,22.92,22.95,22.91,22.93,3245200.0,19.3697,19.395,19.3612,19.3781,3245200.0
2012-10-10 14:20:00,22.92,22.93,22.9,22.9,2861600.0,19.3697,19.3781,19.3528,19.3528,2861600.0
2012-10-10 14:25:00,22.9,22.94,22.9,22.93,2228800.0,19.3528,19.3866,19.3528,19.3781,2228800.0
2012-10-10 14:30:00,22.93,22.98,22.93,22.97,4289600.0,19.3781,19.4204,19.3781,19.4119,4289600.0
2012-10-10 14:35:00,22.97,22.98,22.94,22.95,4782400.0,19.4119,19.4204,19.3866,19.395,4782400.0
2012-10-10 14:40:00,22.95,22.96,22.92,22.94,2651600.0,19.395,19.4035,19.3697,19.3866,2651600.0
2012-10-10 14:45:00,22.94,22.94,22.88,22.89,3847200.0,19.3866,19.3866,19.3359,19.3443,3847200.0
2012-10-10 14:50:00,22.89,22.91,22.86,22.91,5289200.0,19.3443,19.3612,19.319,19.3612,5289200.0
2012-10-10 14:55:00,22.91,22.92,22.89,22.91,3211600.0,19.3612,19.3697,19.3443,19.3612,3211600.0
2012-10-10 15:00:00,22.91,22.92,22.89,22.91,2895200.0,19.3612,19.3697,19.3443,19.3612,2895200.0
2012-10-10 15:05:00,22.9,22.91,22.87,22.9,3855600.0,19.3528,19.3612,19.3274,19.3528,3855600.0
2012-10-10 15:10:00,22.9,22.92,22.9,22.92,4099200.0,19.3528,19.3697,19.3528,19.3697,4099200.0
2012-10-10 15:15:00,22.92,22.93,22.89,22.9,4317600.0,19.3697,19.3781,19.3443,19.3528,4317600.0
2012-10-10 15:20:00,22.9,22.91,22.83,22.85,6498800.0,19.3528,19.3612,19.2936,19.3105,6498800.0
2012-10-10 15:25:00,22.85,22.88,22.84,22.86,4079600.0,19.3105,19.3359,19.3021,19.319,4079600.0
2012-10-10 15:30:00,22.86,22.87,22.84,22.86,3903200.0,19.319,19.3274,19.3021,19.319,3903200.0
2012-10-10 15:35:00,22.86,22.86,22.83,22.84,5695200.0,19.319,19.319,19.2936,19.3021,5695200.0
2012-10-10 15:40:00,22.84,22.9,22.84,22.89,6767600.0,19.3021,19.3528,19.3021,19.3443,6767600.0
2012-10-10 15:45:00,22.89,22.9,22.86,22.89,4978400.0,19.3443,19.3528,19.319,19.3443,4978400.0
2012-10-10 15:50:00,22.88,22.88,22.85,22.87,6907600.0,19.3359,19.3359,19.3105,19.3274,6907600.0
2012-10-10 15:55:00,22.88,22.9,22.86,22.89,10676400.0,19.3359,19.3528,19.319,19.3443,10676400.0
2012-10-11 09:30:00,23.1,23.11,23.01,23.07,19975200.0,19.5218,19.5302,19.4457,19.4964,19975200.0
2012-10-11 09:35:00,23.07,23.1,23.04,23.05,9651600.0,19.4964,19.5218,19.4711,19.4795,9651600.0
2012-10-11 09:40:00,23.05,23.05,22.97,22.97,9273600.0,19.4795,19.4795,19.4119,19.4119,9273600.0
2012-10-11 09:45:00,22.97,23.01,22.96,23.01,9111200.0,19.4119,19.4457,19.4035,19.4457,9111200.0
2012-10-11 09:50:00,23.01,23.02,22.94,22.96,7736400.0,19.4457,19.4542,19.3866,19.4035,7736400.0
2012-10-11 09:55:00,22.97,22.99,22.93,22.97,6493200.0,19.4119,19.4288,19.3781,19.4119,6493200.0
2012-10-11 10:00:00,22.97,23.01,22.95,22.96,6398000.0,19.4119,19.4457,19.395,19.4035,6398000.0
2012-10-11 10:05:00,22.96,23.01,22.96,22.98,4782400.0,19.4035,19.4457,19.4035,19.4204,4782400.0
2012-10-11 10:10:00,22.98,22.99,22.96,22.98,2912000.0,19.4204,19.4288,19.4035,19.4204,2912000.0
2012-10-11 10:15:00,22.98,23.0,22.94,22.96,5574800.0,19.4204,19.4373,19.3866,19.4035,5574800.0
2012-10-11 10:20:00,22.96,22.98,22.93,22.94,5182800.0,19.4035,19.4204,19.3781,19.3866,5182800.0
2012-10-11 10:25:00,22.94,22.94,22.9,22.91,8302000.0,19.3866,19.3866,19.3528,19.3612,8302000.0
2012-10-11 10:30:00,22.91,22.92,22.87,22.91,8456000.0,19.3612,19.3697,19.3274,19.3612,8456000.0
2012-10-11 10:35:00,22.91,22.94,22.9,22.93,4765600.0,19.3612,19.3866,19.3528,19.3781,4765600.0
2012-10-11 10:40:00,22.93,22.98,22.92,22.94,7716800.0,19.3781,19.4204,19.3697,19.3866,7716800.0
2012-10-11 10:45:00,22.94,22.96,22.92,22.92,3256400.0,19.3866,19.4035,19.3697,19.3697,3256400.0
2012-10-11 10:50:00,22.92,22.93,22.88,22.88,4443600.0,19.3697,19.3781,19.3359,19.3359,4443600.0
2012-10-11 10:55:00,22.88,22.9,22.86,22.88,5292000.0,19.3359,19.3528,19.319,19.3359,5292000.0
2012-10-11 11:00:00,22.88,22.88,22.82,22.82,8184400.0,19.3359,19.3359,19.2852,19.2852,8184400.0
2012-10-11 11:05:00,22.82,22.83,22.74,22.76,14504000.0,19.2852,19.2936,19.2176,19.2345,14504000.0
2012-10-11 11:10:00,22.76,22.8,22.76,22.78,8621200.0,19.2345,19.2683,19.2345,19.2514,8621200.0
2012-10-11 11:15:00,22.78,22.81,22.71,22.71,9923200.0,19.2514,19.2767,19.1922,19.1922,9923200.0
2012-10-11 11:20:00,22.71,22.71,22.66,22.71,12896800.0,19.1922,19.1922,19.1499,19.1922,12896800.0
2012-10-11 11:25:00,22.7,22.76,22.7,22.74,5768000.0,19.1837,19.2345,19.1837,19.2176,5768000.0
2012-10-11 11:30:00,22.74,22.74,22.66,22.66,6048000.0,19.2176,19.2176,19.1499,19.1499,6048000.0
2012-10-11 11:35:00,22.66,22.69,22.63,22.66,6902000.0,19.1499,19.1753,19.1246,19.1499,6902000.0
2012-10-11 11:40:00,22.66,22.66,22.56,22.62,13101200.0,19.1499,19.1499,19.0654,19.1161,13101200.0
2012-10-11 11:45:00,22.62,22.68,22.62,22.65,8836800.0,19.1161,19.1668,19.1161,19.1415,8836800.0
2012-10-11 11:50:00,22.64,22.67,22.61,22.66,5975200.0,19.133,19.1584,19.1077,19.1499,5975200.0
2012-10-11 11:55:00,22.66,22.69,22.66,22.68,5997600.0,19.1499,19.1753,19.1499,19.1668,5997600.0
2012-10-11 12:00:00,22.68,22.68,22.62,22.66,4258800.0,19.1668,19.1668,19.1161,19.1499,4258800.0
2012-10-11 12:05:00,22.66,22.69,22.65,22.65,4054400.0,19.1499,19.1753,19.1415,19.1415,4054400.0
2012-10-11 12:10:00,22.65,22.7,22.65,22.68,2735600.0,19.1415,19.1837,19.1415,19.1668,2735600.0
2012-10-11 12:15:00,22.69,22.72,22.68,22.69,4536000.0,19.1753,19.2006,19.1668,19.1753,4536000.0
2012-10-11 12:20:00,22.69,22.71,22.68,22.7,2416400.0,19.1753,19.1922,19.1668,19.1837,2416400.0
2012-10-11 12:25:00,22.71,22.71,22.65,22.66,3460800.0,19.1922,19.1922,19.1415,19.1499,3460800.0
2012-10-11 12:30:00,22.66,22.69,22.65,22.65,3217200.0,19.1499,19.1753,19.1415,19.1415,3217200.0
2012-10-11 12:35:00,22.65,22.65,22.62,22.62,4239200.0,19.1415,19.1415,19.1161,19.1161,4239200.0
2012-10-11 12:40:00,22.62,22.62,22.58,22.58,6347600.0,19.1161,19.1161,19.0823,19.0823,6347600.0
2012-10-11 12:45:00,22.58,22.65,22.57,22.64,5437600.0,19.0823,19.1415,19.0739,19.133,5437600.0
2012-10-11 12:50:00,22.64,22.65,22.61,22.63,2438800.0,19.133,19.1415,19.1077,19.1246,2438800.0
2012-10-11 12:55:00,22.63,22.63,22.6,22.61,2354800.0,19.1246,19.1246,19.0992,19.1077,2354800.0
2012-10-11 13:00:00,22.61,22.66,22.61,22.64,3931200.0,19.1077,19.1499,19.1077,19.133,3931200.0
2012-10-11 13:05:00,22.63,22.67,22.63,22.65,3021200.0,19.1246,19.1584,19.1246,19.1415,3021200.0
2012-10-11 13:10:00,22.65,22.66,22.62,22.64,3385200.0,19.1415,19.1499,19.1161,19.133,3385200.0
2012-10-11 13:15:00,22.65,22.65,22.6,22.61,2508800.0,19.1415,19.1415,19.0992,19.1077,2508800.0
2012-10-11 13:20:00,22.61,22.62,22.58,22.58,3696000.0,19.1077,19.1161,19.0823,19.0823,3696000.0
2012-10-11 13:25:00,22.58,22.61,22.58,22.59,2441600.0,19.0823,19.1077,19.0823,19.0908,2441600.0
2012-10-11 13:30:00,22.59,22.59,22.52,22.53,10522400.0,19.0908,19.0908,19.0316,19.0401,10522400.0
2012-10-11 13:35:00,22.53,22.55,22.51,22.53,6630400.0,19.0401,19.057,19.0232,19.0401,6630400.0
2012-10-11 13:40:00,22.53,22.54,22.49,22.53,10080000.0,19.0401,19.0485,19.0063,19.0401,10080000.0
2012-10-11 13:45:00,22.53,22.59,22.52,22.55,7366800.0,19.0401,19.0908,19.0316,19.057,7366800.0
2012-10-11 13:50:00,22.54,22.55,22.5,22.51,4208400.0,19.0485,19.057,19.0147,19.0232,4208400.0
2012-10-11 13:55:00,22.51,22.56,22.51,22.51,4852400.0,19.0232,19.0654,19.0232,19.0232,4852400.0
2012-10-11 14:00:00,22.51,22.56,22.51,22.55,4272800.0,19.0232,19.0654,19.0232,19.057,4272800.0
2012-10-11 14:05:00,22.55,22.57,22.53,22.54,3141600.0,19.057,19.0739,19.0401,19.0485,3141600.0
2012-10-11 14:10:00,22.54,22.62,22.54,22.62,6232800.0,19.0485,19.1161,19.0485,19.1161,6232800.0
2012-10-11 14:15:00,22.62,22.64,22.59,22.61,5740000.0,19.1161,19.133,19.0908,19.1077,5740000.0
2012-10-11 14:20:00,22.61,22.61,22.56,22.57,4774000.0,19.1077,19.1077,19.0654,19.0739,4774000.0
2012-10-11 14:25:00,22.57,22.59,22.56,22.57,3063200.0,19.0739,19.0908,19.0654,19.0739,3063200.0
2012-10-11 14:30:00,22.58,22.62,22.57,22.57,3917200.0,19.0823,19.1161,19.0739,19.0739,3917200.0
2012-10-11 14:35:00,22.57,22.58,22.52,22.55,5602800.0,19.0739,19.0823,19.0316,19.057,5602800.0
2012-10-11 14:40:00,22.55,22.56,22.53,22.54,2640400.0,19.057,19.0654,19.0401,19.0485,2640400.0
2012-10-11 14:45:00,22.54,22.55,22.52,22.55,2595600.0,19.0485,19.057,19.0316,19.057,2595600.0
2012-10-11 14:50:00,22.55,22.58,22.55,22.57,2998800.0,19.057,19.0823,19.057,19.0739,2998800.0
2012-10-11 14:55:00,22.57,22.59,22.54,22.54,3542000.0,19.0739,19.0908,19.0485,19.0485,3542000.0
2012-10-11 15:00:00,22.54,22.56,22.5,22.5,6235600.0,19.0485,19.0654,19.0147,19.0147,6235600.0
2012-10-11 15:05:00,22.5,22.53,22.47,22.48,8540000.0,19.0147,19.0401,18.9894,18.9978,8540000.0
2012-10-11 15:10:00,22.48,22.52,22.47,22.52,5877200.0,18.9978,19.0316,18.9894,19.0316,5877200.0
2012-10-11 15:15:00,22.52,22.57,22.52,22.53,5852000.0,19.0316,19.0739,19.0316,19.0401,5852000.0
2012-10-11 15:20:00,22.53,22.59,22.52,22.58,5166000.0,19.0401,19.0908,19.0316,19.0823,5166000.0
2012-10-11 15:25:00,22.57,22.61,22.54,22.61,7193200.0,19.0739,19.1077,19.0485,19.1077,7193200.0
2012-10-11 15:30:00,22.61,22.61,22.54,22.54,6109600.0,19.1077,19.1077,19.0485,19.0485,6109600.0
2012-10-11 15:35:00,22.55,22.55,22.5,22.51,5740000.0,19.057,19.057,19.0147,19.0232,5740000.0
2012-10-11 15:40:00,22.51,22.54,22.5,22.52,6428800.0,19.0232,19.0485,19.0147,19.0316,6428800.0
2012-10-11 15:45:00,22.52,22.52,22.47,22.48,8937600.0,19.0316,19.0316,18.9894,18.9978,8937600.0
2012-10-11 15:50:00,22.48,22.5,22.45,22.46,15173200.0,18.9978,19.0147,18.9725,18.9809,15173200.0
2012-10-11 15:55:00,22.46,22.47,22.43,22.43,16083200.0,18.9809,18.9894,18.9556,18.9556,16083200.0
2012-10-12 09:30:00,22.48,22.5,22.39,22.47,22744400.0,18.9978,19.0147,18.9218,18.9894,22744400.0
2012-10-12 09:35:00,22.47,22.51,22.36,22.38,14854000.0,18.9894,19.0232,18.8964,18.9133,14854000.0
2012-10-12 09:40:00,22.38,22.39,22.34,22.35,15324400.0,18.9133,18.9218,18.8795,18.888,15324400.0
2012-10-12 09:45:00,22.34,22.44,22.33,22.43,10928400.0,18.8795,18.964,18.8711,18.9556,10928400.0
2012-10-12 09:50:00,22.43,22.44,22.39,22.44,7940800.0,18.9556,18.964,18.9218,18.964,7940800.0
2012-10-12 09:55:00,22.43,22.57,22.43,22.57,16142000.0,18.9556,19.0739,18.9556,19.0739,16142000.0
2012-10-12 10:00:00,22.57,22.63,22.55,22.6,16469600.0,19.0739,19.1246,19.057,19.0992,16469600.0
2012-10-12 10:05:00,22.6,22.61,22.55,22.57,8719200.0,19.0992,19.1077,19.057,19.0739,8719200.0
2012-10-12 10:10:00,22.56,22.58,22.52,22.58,9198000.0,19.0654,19.0823,19.0316,19.0823,9198000.0
2012-10-12 10:15:00,22.58,22.68,22.57,22.65,12471200.0,19.0823,19.1668,19.0739,19.1415,12471200.0
2012-10-12 10:20:00,22.64,22.69,22.61,22.68,8789200.0,19.133,19.1753,19.1077,19.1668,8789200.0
2012-10-12 10:25:00,22.68,22.69,22.59,22.62,8873200.0,19.1668,19.1753,19.0908,19.1161,8873200.0
2012-10-12 10:30:00,22.62,22.64,22.6,22.62,4236400.0,19.1161,19.133,19.0992,19.1161,4236400.0
2012-10-12 10:35:00,22.62,22.68,22.61,22.68,5230400.0,19.1161,19.1668,19.1077,19.1668,5230400.0
2012-10-12 10:40:00,22.68,22.69,22.64,22.67,7417200.0,19.1668,19.1753,19.133,19.1584,7417200.0
2012-10-12 10:45:00,22.67,22.68,22.63,22.67,4939200.0,19.1584,19.1668,19.1246,19.1584,4939200.0
2012-10-12 10:50:00,22.67,22.68,22.62,22.64,5168800.0,19.1584,19.1668,19.1161,19.133,5168800.0
2012-10-12 10:55:00,22.63,22.69,22.63,22.64,6826400.0,19.1246,19.1753,19.1246,19.133,6826400.0
2012-10-12 11:00:00,22.64,22.66,22.62,22.62,4076800.0,19.133,19.1499,19.1161,19.1161,4076800.0
2012-10-12 11:05:00,22.62,22.65,22.6,22.61,3861200.0,19.1161,19.1415,19.0992,19.1077,3861200.0
2012-10-12 11:10:00,22.61,22.62,22.49,22.51,12989200.0,19.1077,19.1161,19.0063,19.0232,12989200.0
2012-10-12 11:15:00,22.51,22.56,22.49,22.54,8150800.0,19.0232,19.0654,19.0063,19.0485,8150800.0
2012-10-12 11:20:00,22.54,22.57,22.51,22.55,4911200.0,19.0485,19.0739,19.0232,19.057,4911200.0
2012-10-12 11:25:00,22.56,22.57,22.54,22.54,2800000.0,19.0654,19.0739,19.0485,19.0485,2800000.0
2012-10-12 11:30:00,22.54,22.54,22.48,22.51,7249200.0,19.0485,19.0485,18.9978,19.0232,7249200.0
2012-10-12 11:35:00,22.51,22.56,22.5,22.55,3855600.0,19.0232,19.0654,19.0147,19.057,3855600.0
2012-10-12 11:40:00,22.55,22.55,22.51,22.53,3222800.0,19.057,19.057,19.0232,19.0401,3222800.0
2012-10-12 11:45:00,22.53,22.55,22.51,22.55,3598000.0,19.0401,19.057,19.0232,19.057,3598000.0
2012-10-12 11:50:00,22.54,22.6,22.52,22.58,4029200.0,19.0485,19.0992,19.0316,19.0823,4029200.0
2012-10-12 11:55:00,22.58,22.61,22.57,22.58,3220000.0,19.0823,19.1077,19.0739,19.0823,3220000.0
2012-10-12 12:00:00,22.58,22.62,22.56,22.6,3738000.0,19.0823,19.1161,19.0654,19.0992,3738000.0
2012-10-12 12:05:00,22.6,22.62,22.59,22.6,2265200.0,19.0992,19.1161,19.0908,19.0992,2265200.0
2012-10-12 12:10:00,22.59,22.61,22.58,22.59,1747200.0,19.0908,19.1077,19.0823,19.0908,1747200.0
2012-10-12 12:15:00,22.59,22.59,22.54,22.56,2578800.0,19.0908,19.0908,19.0485,19.0654,2578800.0
2012-10-12 12:20:00,22.56,22.59,22.55,22.56,2052400.0,19.0654,19.0908,19.057,19.0654,2052400.0
2012-10-12 12:25:00,22.56,22.56,22.54,22.56,2142000.0,19.0654,19.0654,19.0485,19.0654,2142000.0
2012-10-12 12:30:00,22.55,22.58,22.55,22.57,2357600.0,19.057,19.0823,19.057,19.0739,2357600.0
2012-10-12 12:35:00,22.57,22.61,22.57,22.58,1965600.0,19.0739,19.1077,19.0739,19.0823,1965600.0
2012-10-12 12:40:00,22.58,22.58,22.55,22.57,1360800.0,19.0823,19.0823,19.057,19.0739,1360800.0
2012-10-12 12:45:00,22.56,22.57,22.52,22.53,2450000.0,19.0654,19.0739,19.0316,19.0401,2450000.0
2012-10-12 12:50:00,22.52,22.53,22.49,22.52,4219600.0,19.0316,19.0401,19.0063,19.0316,4219600.0
2012-10-12 12:55:00,22.52,22.53,22.49,22.49,2133600.0,19.0316,19.0401,19.0063,19.0063,2133600.0
2012-10-12 13:00:00,22.49,22.49,22.42,22.46,10782800.0,19.0063,19.0063,18.9471,18.9809,10782800.0
2012-10-12 13:05:00,22.46,22.48,22.44,22.47,3082800.0,18.9809,18.9978,18.964,18.9894,3082800.0
2012-10-12 13:10:00,22.48,22.48,22.41,22.41,5250000.0,18.9978,18.9978,18.9387,18.9387,5250000.0
2012-10-12 13:15:00,22.42,22.46,22.41,22.45,4544400.0,18.9471,18.9809,18.9387,18.9725,4544400.0
2012-10-12 13:20:00,22.45,22.46,22.42,22.45,2161600.0,18.9725,18.9809,18.9471,18.9725,2161600.0
2012-10-12 13:25:00,22.44,22.46,22.44,22.45,1999200.0,18.964,18.9809,18.964,18.9725,1999200.0
2012-10-12 13:30:00,22.46,22.51,22.44,22.5,3872400.0,18.9809,19.0232,18.964,19.0147,3872400.0
2012-10-12 13:35:00,22.51,22.52,22.47,22.49,2760800.0,19.0232,19.0316,18.9894,19.0063,2760800.0
2012-10-12 13:40:00,22.5,22.5,22.46,22.47,2310000.0,19.0147,19.0147,18.9809,18.9894,2310000.0
2012-10-12 13:45:00,22.46,22.47,22.43,22.47,3152800.0,18.9809,18.9894,18.9556,18.9894,3152800.0
2012-10-12 13:50:00,22.47,22.49,22.47,22.49,1764000.0,18.9894,19.0063,18.9894,19.0063,1764000.0
2012-10-12 13:55:00,22.49,22.5,22.47,22.49,1948800.0,19.0063,19.0147,18.9894,19.0063,1948800.0
2012-10-12 14:00:00,22.49,22.5,22.46,22.49,2380000.0,19.0063,19.0147,18.9809,19.0063,2380000.0
2012-10-12 14:05:00,22.49,22.49,22.45,22.46,2237200.0,19.0063,19.0063,18.9725,18.9809,2237200.0
2012-10-12 14:10:00,22.46,22.49,22.44,22.48,1764000.0,18.9809,19.0063,18.964,18.9978,1764000.0
2012-10-12 14:15:00,22.47,22.49,22.47,22.48,1526000.0,18.9894,19.0063,18.9894,18.9978,1526000.0
2012-10-12 14:20:00,22.48,22.54,22.48,22.51,3752000.0,18.9978,19.0485,18.9978,19.0232,3752000.0
2012-10-12 14:25:00,22.51,22.57,22.51,22.55,4964400.0,19.0232,19.0739,19.0232,19.057,4964400.0
2012-10-12 14:30:00,22.55,22.56,22.53,22.55,3133200.0,19.057,19.0654,19.0401,19.057,3133200.0
2012-10-12 14:35:00,22.56,22.56,22.54,22.56,1932000.0,19.0654,19.0654,19.0485,19.0654,1932000.0
2012-10-12 14:40:00,22.56,22.56,22.51,22.54,3497200.0,19.0654,19.0654,19.0232,19.0485,3497200.0
2012-10-12 14:45:00,22.54,22.55,22.51,22.52,1954400.0,19.0485,19.057,19.0232,19.0316,1954400.0
2012-10-12 14:50:00,22.52,22.57,22.51,22.55,4370800.0,19.0316,19.0739,19.0232,19.057,4370800.0
2012-10-12 14:55:00,22.55,22.56,22.54,22.54,3169600.0,19.057,19.0654,19.0485,19.0485,3169600.0
2012-10-12 15:00:00,22.54,22.55,22.51,22.51,3141600.0,19.0485,19.057,19.0232,19.0232,3141600.0
2012-10-12 15:05:00,22.51,22.52,22.49,22.51,4093600.0,19.0232,19.0316,19.0063,19.0232,4093600.0
2012-10-12 15:10:00,22.51,22.52,22.48,22.49,3074400.0,19.0232,19.0316,18.9978,19.0063,3074400.0
2012-10-12 15:15:00,22.5,22.51,22.48,22.5,3438400.0,19.0147,19.0232,18.9978,19.0147,3438400.0
2012-10-12 15:20:00,22.5,22.5,22.48,22.49,2674000.0,19.0147,19.0147,18.9978,19.0063,2674000.0
2012-10-12 15:25:00,22.48,22.5,22.48,22.49,2951200.0,18.9978,19.0147,18.9978,19.0063,2951200.0
2012-10-12 15:30:00,22.49,22.49,22.46,22.48,4659200.0,19.0063,19.0063,18.9809,18.9978,4659200.0
2012-10-12 15:35:00,22.47,22.49,22.45,22.48,4564000.0,18.9894,19.0063,18.9725,18.9978,4564000.0
2012-10-12 15:40:00,22.48,22.51,22.47,22.51,4272800.0,18.9978,19.0232,18.9894,19.0232,4272800.0
2012-10-12 15:45:00,22.51,22.51,22.48,22.5,4782400.0,19.0232,19.0232,18.9978,19.0147,4782400.0
2012-10-12 15:50:00,22.49,22.5,22.48,22.49,5174400.0,19.0063,19.0147,18.9978,19.0063,5174400.0
2012-10-12 15:55:00,22.49,22.5,22.48,22.48,9321200.0,19.0063,19.0147,18.9978,18.9978,9321200.0
2012-10-15 09:30:00,22.58,22.67,22.51,22.64,17606400.0,19.0823,19.1584,19.0232,19.133,17606400.0
2012-10-15 09:35:00,22.64,22.65,22.58,22.59,6406400.0,19.133,19.1415,19.0823,19.0908,6406400.0
2012-10-15 09:40:00,22.59,22.62,22.54,22.54,6347600.0,19.0908,19.1161,19.0485,19.0485,6347600.0
2012-10-15 09:45:00,22.54,22.55,22.47,22.51,9184000.0,19.0485,19.057,18.9894,19.0232,9184000.0
2012-10-15 09:50:00,22.51,22.53,22.46,22.53,7470400.0,19.0232,19.0401,18.9809,19.0401,7470400.0
2012-10-15 09:55:00,22.53,22.56,22.49,22.52,5633600.0,19.0401,19.0654,19.0063,19.0316,5633600.0
2012-10-15 10:00:00,22.52,22.58,22.51,22.55,5695200.0,19.0316,19.0823,19.0232,19.057,5695200.0
2012-10-15 10:05:00,22.55,22.56,22.52,22.52,3208800.0,19.057,19.0654,19.0316,19.0316,3208800.0
2012-10-15 10:10:00,22.53,22.57,22.41,22.42,8458800.0,19.0401,19.0739,18.9387,18.9471,8458800.0
2012-10-15 10:15:00,22.41,22.45,22.39,22.44,8584800.0,18.9387,18.9725,18.9218,18.964,8584800.0
2012-10-15 10:20:00,22.44,22.47,22.38,22.44,5905200.0,18.964,18.9894,18.9133,18.964,5905200.0
2012-10-15 10:25:00,22.44,22.44,22.38,22.39,6258000.0,18.964,18.964,18.9133,18.9218,6258000.0
2012-10-15 10:30:00,22.38,22.39,22.33,22.34,10273200.0,18.9133,18.9218,18.8711,18.8795,10273200.0
2012-10-15 10:35:00,22.33,22.35,22.28,22.33,15831200.0,18.8711,18.888,18.8288,18.8711,15831200.0
2012-10-15 10:40:00,22.32,22.4,22.31,22.39,6543600.0,18.8626,18.9302,18.8542,18.9218,6543600.0
2012-10-15 10:45:00,22.39,22.41,22.35,22.35,4334400.0,18.9218,18.9387,18.888,18.888,4334400.0
2012-10-15 10:50:00,22.35,22.4,22.35,22.4,4261600.0,18.888,18.9302,18.888,18.9302,4261600.0
2012-10-15 10:55:00,22.4,22.42,22.38,22.38,4006800.0,18.9302,18.9471,18.9133,18.9133,4006800.0
2012-10-15 11:00:00,22.39,22.42,22.35,22.35,4284000.0,18.9218,18.9471,18.888,18.888,4284000.0
2012-10-15 11:05:00,22.36,22.46,22.35,22.44,5852000.0,18.8964,18.9809,18.888,18.964,5852000.0
2012-10-15 11:10:00,22.44,22.48,22.43,22.48,6333600.0,18.964,18.9978,18.9556,18.9978,6333600.0
2012-10-15 11:15:00,22.47,22.51,22.46,22.5,7168000.0,18.9894,19.0232,18.9809,19.0147,7168000.0
2012-10-15 11:20:00,22.5,22.53,22.49,22.53,5101600.0,19.0147,19.0401,19.0063,19.0401,5101600.0
2012-10-15 11:25:00,22.53,22.54,22.47,22.47,4939200.0,19.0401,19.0485,18.9894,18.9894,4939200.0
2012-10-15 11:30:00,22.48,22.53,22.48,22.52,4090800.0,18.9978,19.0401,18.9978,19.0316,4090800.0
2012-10-15 11:35:00,22.52,22.58,22.51,22.57,8052800.0,19.0316,19.0823,19.0232,19.0739,8052800.0
2012-10-15 11:40:00,22.57,22.58,22.52,22.53,5373200.0,19.0739,19.0823,19.0316,19.0401,5373200.0
2012-10-15 11:45:00,22.53,22.55,22.47,22.5,5420800.0,19.0401,19.057,18.9894,19.0147,5420800.0
2012-10-15 11:50:00,22.5,22.51,22.44,22.45,4765600.0,19.0147,19.0232,18.964,18.9725,4765600.0
2012-10-15 11:55:00,22.46,22.47,22.44,22.46,3234000.0,18.9809,18.9894,18.964,18.9809,3234000.0
2012-10-15 12:00:00,22.46,22.47,22.42,22.42,3726800.0,18.9809,18.9894,18.9471,18.9471,3726800.0
2012-10-15 12:05:00,22.43,22.44,22.39,22.41,5336800.0,18.9556,18.964,18.9218,18.9387,5336800.0
2012-10-15 12:10:00,22.41,22.46,22.41,22.45,3399200.0,18.9387,18.9809,18.9387,18.9725,3399200.0
2012-10-15 12:15:00,22.44,22.47,22.44,22.45,2590000.0,18.964,18.9894,18.964,18.9725,2590000.0
2012-10-15 12:20:00,22.45,22.47,22.43,22.46,2013200.0,18.9725,18.9894,18.9556,18.9809,2013200.0
2012-10-15 12:25:00,22.45,22.5,22.44,22.5,3080000.0,18.9725,19.0147,18.964,19.0147,3080000.0
2012-10-15 12:30:00,22.5,22.51,22.47,22.5,2940000.0,19.0147,19.0232,18.9894,19.0147,2940000.0
2012-10-15 12:35:00,22.5,22.51,22.48,22.51,2522800.0,19.0147,19.0232,18.9978,19.0232,2522800.0
2012-10-15 12:40:00,22.51,22.53,22.48,22.48,3357200.0,19.0232,19.0401,18.9978,18.9978,3357200.0
2012-10-15 12:45:00,22.48,22.5,22.46,22.49,2688000.0,18.9978,19.0147,18.9809,19.0063,2688000.0
2012-10-15 12:50:00,22.49,22.5,22.44,22.45,2133600.0,19.0063,19.0147,18.964,18.9725,2133600.0
2012-10-15 12:55:00,22.45,22.48,22.45,22.47,1556800.0,18.9725,18.9978,18.9725,18.9894,1556800.0
2012-10-15 13:00:00,22.47,22.5,22.47,22.5,994000.0,18.9894,19.0147,18.9894,19.0147,994000.0
2012-10-15 13:05:00,22.49,22.53,22.49,22.5,3407600.0,19.0063,19.0401,19.0063,19.0147,3407600.0
2012-10-15 13:10:00,22.51,22.54,22.5,22.5,3998400.0,19.0232,19.0485,19.0147,19.0147,3998400.0
2012-10-15 13:15:00,22.5,22.51,22.47,22.48,2937200.0,19.0147,19.0232,18.9894,18.9978,2937200.0
2012-10-15 13:20:00,22.49,22.5,22.42,22.42,3052000.0,19.0063,19.0147,18.9471,18.9471,3052000.0
2012-10-15 13:25:00,22.42,22.45,22.4,22.4,4205600.0,18.9471,18.9725,18.9302,18.9302,4205600.0
2012-10-15 13:30:00,22.4,22.41,22.38,22.39,4275600.0,18.9302,18.9387,18.9133,18.9218,4275600.0
2012-10-15 13:35:00,22.39,22.44,22.39,22.41,4146800.0,18.9218,18.964,18.9218,18.9387,4146800.0
2012-10-15 13:40:00,22.41,22.44,22.41,22.43,1190000.0,18.9387,18.964,18.9387,18.9556,1190000.0
2012-10-15 13:45:00,22.42,22.43,22.39,22.42,2413600.0,18.9471,18.9556,18.9218,18.9471,2413600.0
2012-10-15 13:50:00,22.43,22.46,22.42,22.44,2816800.0,18.9556,18.9809,18.9471,18.964,2816800.0
2012-10-15 13:55:00,22.43,22.45,22.41,22.42,1391600.0,18.9556,18.9725,18.9387,18.9471,1391600.0
2012-10-15 14:00:00,22.42,22.47,22.42,22.47,1979600.0,18.9471,18.9894,18.9471,18.9894,1979600.0
2012-10-15 14:05:00,22.47,22.49,22.46,22.48,2752400.0,18.9894,19.0063,18.9809,18.9978,2752400.0
2012-10-15 14:10:00,22.48,22.49,22.45,22.46,2044000.0,18.9978,19.0063,18.9725,18.9809,2044000.0
2012-10-15 14:15:00,22.46,22.48,22.45,22.48,1204000.0,18.9809,18.9978,18.9725,18.9978,1204000.0
2012-10-15 14:20:00,22.47,22.5,22.46,22.49,2290400.0,18.9894,19.0147,18.9809,19.0063,2290400.0
2012-10-15 14:25:00,22.49,22.53,22.48,22.49,2898000.0,19.0063,19.0401,18.9978,19.0063,2898000.0
2012-10-15 14:30:00,22.49,22.5,22.47,22.48,2399600.0,19.0063,19.0147,18.9894,18.9978,2399600.0
2012-10-15 14:35:00,22.48,22.49,22.45,22.47,2399600.0,18.9978,19.0063,18.9725,18.9894,2399600.0
2012-10-15 14:40:00,22.47,22.49,22.44,22.46,2522800.0,18.9894,19.0063,18.964,18.9809,2522800.0
2012-10-15 14:45:00,22.46,22.48,22.45,22.48,1411200.0,18.9809,18.9978,18.9725,18.9978,1411200.0
2012-10-15 14:50:00,22.48,22.52,22.47,22.5,2800000.0,18.9978,19.0316,18.9894,19.0147,2800000.0
2012-10-15 14:55:00,22.5,22.51,22.48,22.49,2352000.0,19.0147,19.0232,18.9978,19.0063,2352000.0
2012-10-15 15:00:00,22.49,22.5,22.46,22.46,3040800.0,19.0063,19.0147,18.9809,18.9809,3040800.0
2012-10-15 15:05:00,22.46,22.49,22.46,22.48,2186800.0,18.9809,19.0063,18.9809,18.9978,2186800.0
2012-10-15 15:10:00,22.48,22.51,22.48,22.5,2430400.0,18.9978,19.0232,18.9978,19.0147,2430400.0
2012-10-15 15:15:00,22.5,22.57,22.49,22.57,6479200.0,19.0147,19.0739,19.0063,19.0739,6479200.0
2012-10-15 15:20:00,22.57,22.61,22.56,22.61,7918400.0,19.0739,19.1077,19.0654,19.1077,7918400.0
2012-10-15 15:25:00,22.61,22.64,22.6,22.63,8041600.0,19.1077,19.133,19.0992,19.1246,8041600.0
2012-10-15 15:30:00,22.63,22.64,22.58,22.62,7285600.0,19.1246,19.133,19.0823,19.1161,7285600.0
2012-10-15 15:35:00,22.62,22.64,22.61,22.64,6154400.0,19.1161,19.133,19.1077,19.133,6154400.0
2012-10-15 15:40:00,22.63,22.65,22.61,22.64,7196000.0,19.1246,19.1415,19.1077,19.133,7196000.0
2012-10-15 15:45:00,22.64,22.65,22.59,22.62,7193200.0,19.133,19.1415,19.0908,19.1161,7193200.0
2012-10-15 15:50:00,22.62,22.67,22.62,22.67,9623600.0,19.1161,19.1584,19.1161,19.1584,9623600.0
2012-10-15 15:55:00,22.67,22.68,22.65,22.67,13848800.0,19.1584,19.1668,19.1415,19.1584,13848800.0
2012-10-16 09:30:00,22.7,22.71,22.6,22.62,31544800.0,19.1837,19.1922,19.0992,19.1161,31544800.0
2012-10-16 09:35:00,22.62,22.66,22.57,22.59,24953600.0,19.1161,19.1499,19.0739,19.0908,24953600.0
2012-10-16 09:40:00,22.59,22.64,22.56,22.61,13557600.0,19.0908,19.133,19.0654,19.1077,13557600.0
2012-10-16 09:45:00,22.61,22.62,22.55,22.59,13356000.0,19.1077,19.1161,19.057,19.0908,13356000.0
2012-10-16 09:50:00,22.58,22.63,22.55,22.55,15702400.0,19.0823,19.1246,19.057,19.057,15702400.0
2012-10-16 09:55:00,22.55,22.61,22.54,22.6,15528800.0,19.057,19.1077,19.0485,19.0992,15528800.0
2012-10-16 10:00:00,22.59,22.61,22.56,22.59,6479200.0,19.0908,19.1077,19.0654,19.0908,6479200.0
2012-10-16 10:05:00,22.59,22.67,22.59,22.65,15422400.0,19.0908,19.1584,19.0908,19.1415,15422400.0
2012-10-16 10:10:00,22.65,22.69,22.63,22.66,18256000.0,19.1415,19.1753,19.1246,19.1499,18256000.0
2012-10-16 10:15:00,22.66,22.71,22.65,22.7,14196000.0,19.1499,19.1922,19.1415,19.1837,14196000.0
2012-10-16 10:20:00,22.69,22.7,22.65,22.67,10152800.0,19.1753,19.1837,19.1415,19.1584,10152800.0
2012-10-16 10:25:00,22.67,22.68,22.63,22.66,7812000.0,19.1584,19.1668,19.1246,19.1499,7812000.0
2012-10-16 10:30:00,22.66,22.67,22.63,22.66,5913600.0,19.1499,19.1584,19.1246,19.1499,5913600.0
2012-10-16 10:35:00,22.65,22.67,22.63,22.63,6658400.0,19.1415,19.1584,19.1246,19.1246,6658400.0
2012-10-16 10:40:00,22.64,22.71,22.63,22.69,10617600.0,19.133,19.1922,19.1246,19.1753,10617600.0
2012-10-16 10:45:00,22.69,22.78,22.67,22.78,21481600.0,19.1753,19.2514,19.1584,19.2514,21481600.0
2012-10-16 10:50:00,22.78,22.82,22.74,22.8,23850400.0,19.2514,19.2852,19.2176,19.2683,23850400.0
2012-10-16 10:55:00,22.8,22.85,22.79,22.85,19460000.0,19.2683,19.3105,19.2598,19.3105,19460000.0
2012-10-16 11:00:00,22.85,22.87,22.84,22.84,17393600.0,19.3105,19.3274,19.3021,19.3021,17393600.0
2012-10-16 11:05:00,22.84,22.87,22.82,22.86,11323200.0,19.3021,19.3274,19.2852,19.319,11323200.0
2012-10-16 11:10:00,22.85,22.86,22.83,22.84,9508800.0,19.3105,19.319,19.2936,19.3021,9508800.0
2012-10-16 11:15:00,22.84,22.89,22.83,22.88,11222400.0,19.3021,19.3443,19.2936,19.3359,11222400.0
2012-10-16 11:20:00,22.88,22.94,22.87,22.93,23352000.0,19.3359,19.3866,19.3274,19.3781,23352000.0
2012-10-16 11:25:00,22.93,23.01,22.93,22.99,27736800.0,19.3781,19.4457,19.3781,19.4288,27736800.0
2012-10-16 11:30:00,22.99,23.01,22.96,22.97,15870400.0,19.4288,19.4457,19.4035,19.4119,15870400.0
2012-10-16 11:35:00,22.97,23.03,22.97,23.03,15472800.0,19.4119,19.4626,19.4119,19.4626,15472800.0
2012-10-16 11:40:00,23.03,23.05,23.0,23.02,18144000.0,19.4626,19.4795,19.4373,19.4542,18144000.0
2012-10-16 11:45:00,23.02,23.03,22.99,23.0,8943200.0,19.4542,19.4626,19.4288,19.4373,8943200.0
2012-10-16 11:50:00,23.0,23.01,22.97,22.98,9083200.0,19.4373,19.4457,19.4119,19.4204,9083200.0
2012-10-16 11:55:00,22.98,23.0,22.97,22.99,8344000.0,19.4204,19.4373,19.4119,19.4288,8344000.0
2012-10-16 12:00:00,22.99,23.04,22.96,23.01,19919200.0,19.4288,19.4711,19.4035,19.4457,19919200.0
2012-10-16 12:05:00,23.01,23.12,23.01,23.12,26180000.0,19.4457,19.5387,19.4457,19.5387,26180000.0
2012-10-16 12:10:00,23.12,23.18,23.11,23.17,28050400.0,19.5387,19.5894,19.5302,19.5809,28050400.0
2012-10-16 12:15:00,23.17,23.17,23.1,23.1,16956800.0,19.5809,19.5809,19.5218,19.5218,16956800.0
2012-10-16 12:20:00,23.1,23.13,23.1,23.13,9458400.0,19.5218,19.5471,19.5218,19.5471,9458400.0
2012-10-16 12:25:00,23.13,23.15,23.12,23.12,7386400.0,19.5471,19.564,19.5387,19.5387,7386400.0
2012-10-16 12:30:00,23.12,23.15,23.12,23.14,8019200.0,19.5387,19.564,19.5387,19.5556,8019200.0
2012-10-16 12:35:00,23.14,23.17,23.13,23.15,10544800.0,19.5556,19.5809,19.5471,19.564,10544800.0
2012-10-16 12:40:00,23.15,23.19,23.14,23.18,11132800.0,19.564,19.5978,19.5556,19.5894,11132800.0
2012-10-16 12:45:00,23.18,23.19,23.16,23.19,9648800.0,19.5894,19.5978,19.5725,19.5978,9648800.0
2012-10-16 12:50:00,23.19,23.2,23.12,23.13,14044800.0,19.5978,19.6063,19.5387,19.5471,14044800.0
2012-10-16 12:55:00,23.13,23.14,23.11,23.11,7324800.0,19.5471,19.5556,19.5302,19.5302,7324800.0
2012-10-16 13:00:00,23.11,23.14,23.1,23.13,7644000.0,19.5302,19.5556,19.5218,19.5471,7644000.0
2012-10-16 13:05:00,23.14,23.17,23.13,23.15,9184000.0,19.5556,19.5809,19.5471,19.564,9184000.0
2012-10-16 13:10:00,23.15,23.16,23.12,23.14,7638400.0,19.564,19.5725,19.5387,19.5556,7638400.0
2012-10-16 13:15:00,23.14,23.14,23.12,23.12,4043200.0,19.5556,19.5556,19.5387,19.5387,4043200.0
2012-10-16 13:20:00,23.12,23.13,23.08,23.11,9520000.0,19.5387,19.5471,19.5049,19.5302,9520000.0
2012-10-16 13:25:00,23.11,23.11,23.06,23.1,9620800.0,19.5302,19.5302,19.488,19.5218,9620800.0
2012-10-16 13:30:00,23.1,23.12,23.08,23.08,7896000.0,19.5218,19.5387,19.5049,19.5049,7896000.0
2012-10-16 13:35:00,23.09,23.1,23.07,23.09,5023200.0,19.5133,19.5218,19.4964,19.5133,5023200.0
2012-10-16 13:40:00,23.09,23.1,23.07,23.09,5639200.0,19.5133,19.5218,19.4964,19.5133,5639200.0
2012-10-16 13:45:00,23.09,23.1,23.07,23.08,5952800.0,19.5133,19.5218,19.4964,19.5049,5952800.0
2012-10-16 13:50:00,23.09,23.12,23.08,23.11,7868000.0,19.5133,19.5387,19.5049,19.5302,7868000.0
2012-10-16 13:55:00,23.11,23.13,23.09,23.09,10634400.0,19.5302,19.5471,19.5133,19.5133,10634400.0
2012-10-16 14:00:00,23.09,23.1,23.07,23.07,5689600.0,19.5133,19.5218,19.4964,19.4964,5689600.0
2012-10-16 14:05:00,23.07,23.11,23.07,23.09,4883200.0,19.4964,19.5302,19.4964,19.5133,4883200.0
2012-10-16 14:10:00,23.09,23.11,23.09,23.1,6585600.0,19.5133,19.5302,19.5133,19.5218,6585600.0
2012-10-16 14:15:00,23.1,23.1,23.04,23.06,16839200.0,19.5218,19.5218,19.4711,19.488,16839200.0
2012-10-16 14:20:00,23.06,23.09,23.05,23.08,10897600.0,19.488,19.5133,19.4795,19.5049,10897600.0
2012-10-16 14:25:00,23.08,23.11,23.07,23.11,5885600.0,19.5049,19.5302,19.4964,19.5302,5885600.0
2012-10-16 14:30:00,23.11,23.15,23.1,23.14,10528000.0,19.5302,19.564,19.5218,19.5556,10528000.0
2012-10-16 14:35:00,23.14,23.18,23.14,23.17,12426400.0,19.5556,19.5894,19.5556,19.5809,12426400.0
2012-10-16 14:40:00,23.17,23.19,23.15,23.15,10858400.0,19.5809,19.5978,19.564,19.564,10858400.0
2012-10-16 14:45:00,23.16,23.17,23.14,23.17,9884000.0,19.5725,19.5809,19.5556,19.5809,9884000.0
2012-10-16 14:50:00,23.17,23.19,23.16,23.16,8120000.0,19.5809,19.5978,19.5725,19.5725,8120000.0
2012-10-16 14:55:00,23.16,23.2,23.14,23.18,9760800.0,19.5725,19.6063,19.5556,19.5894,9760800.0
2012-10-16 15:00:00,23.18,23.18,23.16,23.16,6412000.0,19.5894,19.5894,19.5725,19.5725,6412000.0
2012-10-16 15:05:00,23.16,23.17,23.14,23.16,10735200.0,19.5725,19.5809,19.5556,19.5725,10735200.0
2012-10-16 15:10:00,23.16,23.19,23.15,23.18,10976000.0,19.5725,19.5978,19.564,19.5894,10976000.0
2012-10-16 15:15:00,23.18,23.19,23.16,23.17,10729600.0,19.5894,19.5978,19.5725,19.5809,10729600.0
2012-10-16 15:20:00,23.17,23.18,23.15,23.18,7756000.0,19.5809,19.5894,19.564,19.5894,7756000.0
2012-10-16 15:25:00,23.18,23.21,23.17,23.19,18228000.0,19.5894,19.6147,19.5809,19.5978,18228000.0
2012-10-16 15:30:00,23.19,23.21,23.18,23.2,12656000.0,19.5978,19.6147,19.5894,19.6063,12656000.0
2012-10-16 15:35:00,23.2,23.21,23.19,23.21,10886400.0,19.6063,19.6147,19.5978,19.6147,10886400.0
2012-10-16 15:40:00,23.21,23.21,23.2,23.21,11547200.0,19.6147,19.6147,19.6063,19.6147,11547200.0
2012-10-16 15:45:00,23.21,23.21,23.2,23.2,10264800.0,19.6147,19.6147,19.6063,19.6063,10264800.0
2012-10-16 15:50:00,23.2,23.22,23.2,23.22,26824000.0,19.6063,19.6232,19.6063,19.6232,26824000.0
2012-10-16 15:55:00,23.21,23.22,23.2,23.2,42095200.0,19.6147,19.6232,19.6063,19.6063,42095200.0
2012-10-17 09:30:00,23.17,23.2,23.11,23.13,17659600.0,19.5809,19.6063,19.5302,19.5471,17659600.0
2012-10-17 09:35:00,23.13,23.26,23.1,23.25,18356800.0,19.5471,19.657,19.5218,19.6486,18356800.0
2012-10-17 09:40:00,23.25,23.31,23.22,23.3,15005200.0,19.6486,19.6993,19.6232,19.6908,15005200.0
2012-10-17 09:45:00,23.29,23.3,23.23,23.26,15458800.0,19.6824,19.6908,19.6316,19.657,15458800.0
2012-10-17 09:50:00,23.26,23.26,23.15,23.19,10194800.0,19.657,19.657,19.564,19.5978,10194800.0
2012-10-17 09:55:00,23.18,23.24,23.17,23.2,8584800.0,19.5894,19.6401,19.5809,19.6063,8584800.0
2012-10-17 10:00:00,23.2,23.24,23.18,23.2,7355600.0,19.6063,19.6401,19.5894,19.6063,7355600.0
2012-10-17 10:05:00,23.2,23.23,23.18,23.23,5591600.0,19.6063,19.6316,19.5894,19.6316,5591600.0
2012-10-17 10:10:00,23.23,23.23,23.17,23.2,5597200.0,19.6316,19.6316,19.5809,19.6063,5597200.0
2012-10-17 10:15:00,23.2,23.21,23.11,23.12,7921200.0,19.6063,19.6147,19.5302,19.5387,7921200.0
2012-10-17 10:20:00,23.12,23.14,23.08,23.13,8766800.0,19.5387,19.5556,19.5049,19.5471,8766800.0
2012-10-17 10:25:00,23.13,23.15,23.12,23.14,3634400.0,19.5471,19.564,19.5387,19.5556,3634400.0
2012-10-17 10:30:00,23.14,23.15,23.11,23.12,3306800.0,19.5556,19.564,19.5302,19.5387,3306800.0
2012-10-17 10:35:00,23.11,23.13,23.08,23.12,6459600.0,19.5302,19.5471,19.5049,19.5387,6459600.0
2012-10-17 10:40:00,23.12,23.14,23.1,23.11,3726800.0,19.5387,19.5556,19.5218,19.5302,3726800.0
2012-10-17 10:45:00,23.11,23.16,23.1,23.15,4757200.0,19.5302,19.5725,19.5218,19.564,4757200.0
2012-10-17 10:50:00,23.16,23.16,23.13,23.14,3654000.0,19.5725,19.5725,19.5471,19.5556,3654000.0
2012-10-17 10:55:00,23.14,23.16,23.14,23.15,2612400.0,19.5556,19.5725,19.5556,19.564,2612400.0
2012-10-17 11:00:00,23.15,23.15,23.13,23.13,1688400.0,19.564,19.564,19.5471,19.5471,1688400.0
2012-10-17 11:05:00,23.13,23.14,23.1,23.11,3407600.0,19.5471,19.5556,19.5218,19.5302,3407600.0
2012-10-17 11:10:00,23.12,23.13,23.11,23.13,1360800.0,19.5387,19.5471,19.5302,19.5471,1360800.0
2012-10-17 11:15:00,23.13,23.13,23.11,23.12,935200.0,19.5471,19.5471,19.5302,19.5387,935200.0
2012-10-17 11:20:00,23.12,23.14,23.09,23.1,3222800.0,19.5387,19.5556,19.5133,19.5218,3222800.0
2012-10-17 11:25:00,23.1,23.13,23.08,23.12,2906400.0,19.5218,19.5471,19.5049,19.5387,2906400.0
2012-10-17 11:30:00,23.12,23.13,23.11,23.13,1965600.0,19.5387,19.5471,19.5302,19.5471,1965600.0
2012-10-17 11:35:00,23.13,23.18,23.12,23.16,4015200.0,19.5471,19.5894,19.5387,19.5725,4015200.0
2012-10-17 11:40:00,23.16,23.21,23.16,23.21,3486000.0,19.5725,19.6147,19.5725,19.6147,3486000.0
2012-10-17 11:45:00,23.21,23.23,23.19,23.2,5882800.0,19.6147,19.6316,19.5978,19.6063,5882800.0
2012-10-17 11:50:00,23.19,23.22,23.17,23.2,3676400.0,19.5978,19.6232,19.5809,19.6063,3676400.0
2012-10-17 11:55:00,23.2,23.21,23.17,23.18,2108400.0,19.6063,19.6147,19.5809,19.5894,2108400.0
2012-10-17 12:00:00,23.18,23.2,23.17,23.19,1514800.0,19.5894,19.6063,19.5809,19.5978,1514800.0
2012-10-17 12:05:00,23.19,23.21,23.18,23.2,2282000.0,19.5978,19.6147,19.5894,19.6063,2282000.0
2012-10-17 12:10:00,23.2,23.21,23.17,23.18,1895600.0,19.6063,19.6147,19.5809,19.5894,1895600.0
2012-10-17 12:15:00,23.18,23.19,23.17,23.18,966000.0,19.5894,19.5978,19.5809,19.5894,966000.0
2012-10-17 12:20:00,23.18,23.18,23.15,23.15,2738400.0,19.5894,19.5894,19.564,19.564,2738400.0
2012-10-17 12:25:00,23.16,23.16,23.12,23.14,3264800.0,19.5725,19.5725,19.5387,19.5556,3264800.0
2012-10-17 12:30:00,23.14,23.16,23.13,23.15,2360400.0,19.5556,19.5725,19.5471,19.564,2360400.0
2012-10-17 12:35:00,23.16,23.16,23.12,23.14,1960000.0,19.5725,19.5725,19.5387,19.5556,1960000.0
2012-10-17 12:40:00,23.14,23.17,23.14,23.17,2209200.0,19.5556,19.5809,19.5556,19.5809,2209200.0
2012-10-17 12:45:00,23.17,23.18,23.16,23.17,1366400.0,19.5809,19.5894,19.5725,19.5809,1366400.0
2012-10-17 12:50:00,23.17,23.17,23.15,23.15,907200.0,19.5809,19.5809,19.564,19.564,907200.0
2012-10-17 12:55:00,23.15,23.17,23.15,23.16,943600.0,19.564,19.5809,19.564,19.5725,943600.0
2012-10-17 13:00:00,23.16,23.16,23.14,23.14,1685600.0,19.5725,19.5725,19.5556,19.5556,1685600.0
2012-10-17 13:05:00,23.14,23.15,23.11,23.13,2450000.0,19.5556,19.564,19.5302,19.5471,2450000.0
2012-10-17 13:10:00,23.13,23.14,23.12,23.12,1181600.0,19.5471,19.5556,19.5387,19.5387,1181600.0
2012-10-17 13:15:00,23.12,23.14,23.1,23.12,2167200.0,19.5387,19.5556,19.5218,19.5387,2167200.0
2012-10-17 13:20:00,23.12,23.12,23.1,23.12,1884400.0,19.5387,19.5387,19.5218,19.5387,1884400.0
2012-10-17 13:25:00,23.12,23.12,23.09,23.09,2441600.0,19.5387,19.5387,19.5133,19.5133,2441600.0
2012-10-17 13:30:00,23.09,23.1,23.05,23.07,5488000.0,19.5133,19.5218,19.4795,19.4964,5488000.0
2012-10-17 13:35:00,23.07,23.08,23.05,23.06,2912000.0,19.4964,19.5049,19.4795,19.488,2912000.0
2012-10-17 13:40:00,23.06,23.06,23.01,23.04,6829200.0,19.488,19.488,19.4457,19.4711,6829200.0
2012-10-17 13:45:00,23.04,23.05,23.0,23.01,4076800.0,19.4711,19.4795,19.4373,19.4457,4076800.0
2012-10-17 13:50:00,23.01,23.05,23.01,23.03,4160800.0,19.4457,19.4795,19.4457,19.4626,4160800.0
2012-10-17 13:55:00,23.04,23.06,23.03,23.05,1864800.0,19.4711,19.488,19.4626,19.4795,1864800.0
2012-10-17 14:00:00,23.05,23.06,23.04,23.06,1898400.0,19.4795,19.488,19.4711,19.488,1898400.0
2012-10-17 14:05:00,23.06,23.08,23.05,23.08,1780800.0,19.488,19.5049,19.4795,19.5049,1780800.0
2012-10-17 14:10:00,23.08,23.09,23.07,23.08,2368800.0,19.5049,19.5133,19.4964,19.5049,2368800.0
2012-10-17 14:15:00,23.08,23.1,23.07,23.07,1996400.0,19.5049,19.5218,19.4964,19.4964,1996400.0
2012-10-17 14:20:00,23.07,23.1,23.07,23.1,1562400.0,19.4964,19.5218,19.4964,19.5218,1562400.0
2012-10-17 14:25:00,23.1,23.11,23.09,23.09,2296000.0,19.5218,19.5302,19.5133,19.5133,2296000.0
2012-10-17 14:30:00,23.09,23.1,23.06,23.06,2534000.0,19.5133,19.5218,19.488,19.488,2534000.0
2012-10-17 14:35:00,23.06,23.1,23.06,23.07,2116800.0,19.488,19.5218,19.488,19.4964,2116800.0
2012-10-17 14:40:00,23.07,23.08,23.06,23.06,2576000.0,19.4964,19.5049,19.488,19.488,2576000.0
2012-10-17 14:45:00,23.06,23.07,23.05,23.05,1769600.0,19.488,19.4964,19.4795,19.4795,1769600.0
2012-10-17 14:50:00,23.05,23.05,23.01,23.03,3847200.0,19.4795,19.4795,19.4457,19.4626,3847200.0
2012-10-17 14:55:00,23.03,23.06,23.03,23.05,2668400.0,19.4626,19.488,19.4626,19.4795,2668400.0
2012-10-17 15:00:00,23.05,23.08,23.05,23.08,2620800.0,19.4795,19.5049,19.4795,19.5049,2620800.0
2012-10-17 15:05:00,23.08,23.2,23.08,23.18,11830000.0,19.5049,19.6063,19.5049,19.5894,11830000.0
2012-10-17 15:10:00,23.18,23.21,23.16,23.18,7952000.0,19.5894,19.6147,19.5725,19.5894,7952000.0
2012-10-17 15:15:00,23.17,23.2,23.17,23.17,4295200.0,19.5809,19.6063,19.5809,19.5809,4295200.0
2012-10-17 15:20:00,23.17,23.18,23.15,23.17,4236400.0,19.5809,19.5894,19.564,19.5809,4236400.0
2012-10-17 15:25:00,23.17,23.18,23.1,23.12,6302800.0,19.5809,19.5894,19.5218,19.5387,6302800.0
2012-10-17 15:30:00,23.13,23.13,23.09,23.11,4942000.0,19.5471,19.5471,19.5133,19.5302,4942000.0
2012-10-17 15:35:00,23.11,23.13,23.1,23.11,3402000.0,19.5302,19.5471,19.5218,19.5302,3402000.0
2012-10-17 15:40:00,23.11,23.12,23.1,23.11,3458000.0,19.5302,19.5387,19.5218,19.5302,3458000.0
2012-10-17 15:45:00,23.11,23.11,23.05,23.07,6994400.0,19.5302,19.5302,19.4795,19.4964,6994400.0
2012-10-17 15:50:00,23.06,23.09,23.06,23.07,4614400.0,19.488,19.5133,19.488,19.4964,4614400.0
2012-10-17 15:55:00,23.07,23.08,23.01,23.02,13112400.0,19.4964,19.5049,19.4457,19.4542,13112400.0
2012-10-18 09:30:00,22.84,22.87,22.8,22.82,16755200.0,19.3021,19.3274,19.2683,19.2852,16755200.0
2012-10-18 09:35:00,22.82,22.83,22.76,22.81,10192000.0,19.2852,19.2936,19.2345,19.2767,10192000.0
2012-10-18 09:40:00,22.81,22.85,22.79,22.85,6608000.0,19.2767,19.3105,19.2598,19.3105,6608000.0
2012-10-18 09:45:00,22.85,22.93,22.84,22.91,12574800.0,19.3105,19.3781,19.3021,19.3612,12574800.0
2012-10-18 09:50:00,22.92,22.93,22.87,22.87,5101600.0,19.3697,19.3781,19.3274,19.3274,5101600.0
2012-10-18 09:55:00,22.87,22.88,22.83,22.85,5913600.0,19.3274,19.3359,19.2936,19.3105,5913600.0
2012-10-18 10:00:00,22.85,22.88,22.83,22.83,6358800.0,19.3105,19.3359,19.2936,19.2936,6358800.0
2012-10-18 10:05:00,22.83,22.83,22.74,22.78,11426800.0,19.2936,19.2936,19.2176,19.2514,11426800.0
2012-10-18 10:10:00,22.78,22.8,22.76,22.78,5742800.0,19.2514,19.2683,19.2345,19.2514,5742800.0
2012-10-18 10:15:00,22.78,22.78,22.71,22.75,8330000.0,19.2514,19.2514,19.1922,19.226,8330000.0
2012-10-18 10:20:00,22.75,22.79,22.73,22.75,5824000.0,19.226,19.2598,19.2091,19.226,5824000.0
2012-10-18 10:25:00,22.75,22.77,22.72,22.75,3883600.0,19.226,19.2429,19.2006,19.226,3883600.0
2012-10-18 10:30:00,22.75,22.79,22.73,22.78,4902800.0,19.226,19.2598,19.2091,19.2514,4902800.0
2012-10-18 10:35:00,22.78,22.8,22.77,22.79,4001200.0,19.2514,19.2683,19.2429,19.2598,4001200.0
2012-10-18 10:40:00,22.79,22.79,22.76,22.78,2402400.0,19.2598,19.2598,19.2345,19.2514,2402400.0
2012-10-18 10:45:00,22.78,22.81,22.77,22.8,3995600.0,19.2514,19.2767,19.2429,19.2683,3995600.0
2012-10-18 10:50:00,22.8,22.81,22.79,22.79,2315600.0,19.2683,19.2767,19.2598,19.2598,2315600.0
2012-10-18 10:55:00,22.79,22.83,22.79,22.82,4211200.0,19.2598,19.2936,19.2598,19.2852,4211200.0
2012-10-18 11:00:00,22.82,22.83,22.81,22.82,2861600.0,19.2852,19.2936,19.2767,19.2852,2861600.0
2012-10-18 11:05:00,22.82,22.82,22.79,22.79,3894800.0,19.2852,19.2852,19.2598,19.2598,3894800.0
2012-10-18 11:10:00,22.79,22.79,22.75,22.77,3444000.0,19.2598,19.2598,19.226,19.2429,3444000.0
2012-10-18 11:15:00,22.76,22.77,22.73,22.74,2914800.0,19.2345,19.2429,19.2091,19.2176,2914800.0
2012-10-18 11:20:00,22.74,22.77,22.73,22.77,3071600.0,19.2176,19.2429,19.2091,19.2429,3071600.0
2012-10-18 11:25:00,22.76,22.8,22.76,22.79,2620800.0,19.2345,19.2683,19.2345,19.2598,2620800.0
2012-10-18 11:30:00,22.79,22.83,22.79,22.82,4348400.0,19.2598,19.2936,19.2598,19.2852,4348400.0
2012-10-18 11:35:00,22.82,22.85,22.81,22.81,3869600.0,19.2852,19.3105,19.2767,19.2767,3869600.0
2012-10-18 11:40:00,22.81,22.84,22.79,22.81,4071200.0,19.2767,19.3021,19.2598,19.2767,4071200.0
2012-10-18 11:45:00,22.81,22.82,22.79,22.8,3376800.0,19.2767,19.2852,19.2598,19.2683,3376800.0
2012-10-18 11:50:00,22.8,22.8,22.79,22.8,1069600.0,19.2683,19.2683,19.2598,19.2683,1069600.0
2012-10-18 11:55:00,22.8,22.85,22.79,22.84,3371200.0,19.2683,19.3105,19.2598,19.3021,3371200.0
2012-10-18 12:00:00,22.84,22.87,22.83,22.83,3393600.0,19.3021,19.3274,19.2936,19.2936,3393600.0
2012-10-18 12:05:00,22.83,22.83,22.81,22.82,2237200.0,19.2936,19.2936,19.2767,19.2852,2237200.0
2012-10-18 12:10:00,22.82,22.83,22.8,22.83,2105600.0,19.2852,19.2936,19.2683,19.2936,2105600.0
2012-10-18 12:15:00,22.83,22.83,22.81,22.81,1019200.0,19.2936,19.2936,19.2767,19.2767,1019200.0
2012-10-18 12:20:00,22.81,22.82,22.8,22.81,1355200.0,19.2767,19.2852,19.2683,19.2767,1355200.0
2012-10-18 12:25:00,22.81,22.81,22.8,22.81,809200.0,19.2767,19.2767,19.2683,19.2767,809200.0
2012-10-18 12:30:00,22.81,22.82,22.73,22.77,9508800.0,19.2767,19.2852,19.2091,19.2429,9508800.0
2012-10-18 12:35:00,22.76,22.77,22.67,22.72,14352800.0,19.2345,19.2429,19.1584,19.2006,14352800.0
2012-10-18 12:40:00,22.71,22.77,22.71,22.71,5434800.0,19.1922,19.2429,19.1922,19.1922,5434800.0
2012-10-18 12:45:00,22.71,22.73,22.68,22.7,4947600.0,19.1922,19.2091,19.1668,19.1837,4947600.0
2012-10-18 12:50:00,22.7,22.73,22.65,22.66,6574400.0,19.1837,19.2091,19.1415,19.1499,6574400.0
2012-10-18 12:55:00,22.65,22.66,22.55,22.61,17617600.0,19.1415,19.1499,19.057,19.1077,17617600.0
2012-10-18 13:00:00,22.6,22.62,22.57,22.59,8167600.0,19.0992,19.1161,19.0739,19.0908,8167600.0
2012-10-18 13:05:00,22.59,22.61,22.54,22.57,9786000.0,19.0908,19.1077,19.0485,19.0739,9786000.0
2012-10-18 13:10:00,22.57,22.63,22.55,22.62,7532000.0,19.0739,19.1246,19.057,19.1161,7532000.0
2012-10-18 13:15:00,22.63,22.71,22.6,22.7,10091200.0,19.1246,19.1922,19.0992,19.1837,10091200.0
2012-10-18 13:20:00,22.7,22.71,22.63,22.63,6986000.0,19.1837,19.1922,19.1246,19.1246,6986000.0
2012-10-18 13:25:00,22.63,22.7,22.62,22.69,4270000.0,19.1246,19.1837,19.1161,19.1753,4270000.0
2012-10-18 13:30:00,22.7,22.7,22.64,22.65,3172400.0,19.1837,19.1837,19.133,19.1415,3172400.0
2012-10-18 13:35:00,22.64,22.68,22.63,22.66,2632000.0,19.133,19.1668,19.1246,19.1499,2632000.0
2012-10-18 13:40:00,22.66,22.66,22.6,22.62,3724000.0,19.1499,19.1499,19.0992,19.1161,3724000.0
2012-10-18 13:45:00,22.62,22.66,22.58,22.58,3133200.0,19.1161,19.1499,19.0823,19.0823,3133200.0
2012-10-18 13:50:00,22.59,22.6,22.58,22.59,2732800.0,19.0908,19.0992,19.0823,19.0908,2732800.0
2012-10-18 13:55:00,22.59,22.6,22.56,22.58,5731600.0,19.0908,19.0992,19.0654,19.0823,5731600.0
2012-10-18 14:00:00,22.58,22.66,22.57,22.65,5205200.0,19.0823,19.1499,19.0739,19.1415,5205200.0
2012-10-18 14:05:00,22.66,22.66,22.6,22.61,4438000.0,19.1499,19.1499,19.0992,19.1077,4438000.0
2012-10-18 14:10:00,22.61,22.62,22.58,22.62,3782800.0,19.1077,19.1161,19.0823,19.1161,3782800.0
2012-10-18 14:15:00,22.62,22.64,22.6,22.63,2632000.0,19.1161,19.133,19.0992,19.1246,2632000.0
2012-10-18 14:20:00,22.63,22.65,22.6,22.65,2808400.0,19.1246,19.1415,19.0992,19.1415,2808400.0
2012-10-18 14:25:00,22.65,22.66,22.6,22.6,3060400.0,19.1415,19.1499,19.0992,19.0992,3060400.0
2012-10-18 14:30:00,22.6,22.62,22.6,22.61,2716000.0,19.0992,19.1161,19.0992,19.1077,2716000.0
2012-10-18 14:35:00,22.61,22.62,22.59,22.6,3264800.0,19.1077,19.1161,19.0908,19.0992,3264800.0
2012-10-18 14:40:00,22.6,22.6,22.56,22.57,4583600.0,19.0992,19.0992,19.0654,19.0739,4583600.0
2012-10-18 14:45:00,22.57,22.61,22.57,22.58,3511200.0,19.0739,19.1077,19.0739,19.0823,3511200.0
2012-10-18 14:50:00,22.58,22.6,22.58,22.59,2707600.0,19.0823,19.0992,19.0823,19.0908,2707600.0
2012-10-18 14:55:00,22.59,22.6,22.56,22.59,3676400.0,19.0908,19.0992,19.0654,19.0908,3676400.0
2012-10-18 15:00:00,22.59,22.6,22.53,22.55,7478800.0,19.0908,19.0992,19.0401,19.057,7478800.0
2012-10-18 15:05:00,22.55,22.58,22.54,22.58,4169200.0,19.057,19.0823,19.0485,19.0823,4169200.0
2012-10-18 15:10:00,22.58,22.59,22.52,22.54,5776400.0,19.0823,19.0908,19.0316,19.0485,5776400.0
2012-10-18 15:15:00,22.53,22.54,22.51,22.51,7047600.0,19.0401,19.0485,19.0232,19.0232,7047600.0
2012-10-18 15:20:00,22.52,22.61,22.5,22.6,15176000.0,19.0316,19.1077,19.0147,19.0992,15176000.0
2012-10-18 15:25:00,22.6,22.62,22.56,22.57,8097600.0,19.0992,19.1161,19.0654,19.0739,8097600.0
2012-10-18 15:30:00,22.57,22.65,22.56,22.61,10043600.0,19.0739,19.1415,19.0654,19.1077,10043600.0
2012-10-18 15:35:00,22.61,22.63,22.58,22.61,4802000.0,19.1077,19.1246,19.0823,19.1077,4802000.0
2012-10-18 15:40:00,22.6,22.62,22.59,22.6,3992800.0,19.0992,19.1161,19.0908,19.0992,3992800.0
2012-10-18 15:45:00,22.6,22.61,22.55,22.58,6624800.0,19.0992,19.1077,19.057,19.0823,6624800.0
2012-10-18 15:50:00,22.57,22.59,22.56,22.59,5678400.0,19.0739,19.0908,19.0654,19.0908,5678400.0
2012-10-18 15:55:00,22.59,22.6,22.57,22.59,11930800.0,19.0908,19.0992,19.0739,19.0908,11930800.0
2012-10-19 09:30:00,22.54,22.56,22.45,22.46,46216800.0,19.0485,19.0654,18.9725,18.9809,46216800.0
2012-10-19 09:35:00,22.46,22.48,22.43,22.44,12639200.0,18.9809,18.9978,18.9556,18.964,12639200.0
2012-10-19 09:40:00,22.44,22.44,22.39,22.4,12476800.0,18.964,18.964,18.9218,18.9302,12476800.0
2012-10-19 09:45:00,22.4,22.4,22.36,22.39,13199200.0,18.9302,18.9302,18.8964,18.9218,13199200.0
2012-10-19 09:50:00,22.38,22.43,22.35,22.42,14938000.0,18.9133,18.9556,18.888,18.9471,14938000.0
2012-10-19 09:55:00,22.42,22.47,22.39,22.44,9142000.0,18.9471,18.9894,18.9218,18.964,9142000.0
2012-10-19 10:00:00,22.43,22.46,22.39,22.4,6549200.0,18.9556,18.9809,18.9218,18.9302,6549200.0
2012-10-19 10:05:00,22.4,22.41,22.36,22.39,6680800.0,18.9302,18.9387,18.8964,18.9218,6680800.0
2012-10-19 10:10:00,22.39,22.41,22.37,22.38,4334400.0,18.9218,18.9387,18.9049,18.9133,4334400.0
2012-10-19 10:15:00,22.38,22.38,22.34,22.35,7652400.0,18.9133,18.9133,18.8795,18.888,7652400.0
2012-10-19 10:20:00,22.35,22.39,22.33,22.39,6848800.0,18.888,18.9218,18.8711,18.9218,6848800.0
2012-10-19 10:25:00,22.39,22.39,22.37,22.39,5387200.0,18.9218,18.9218,18.9049,18.9218,5387200.0
2012-10-19 10:30:00,22.38,22.39,22.34,22.35,5034400.0,18.9133,18.9218,18.8795,18.888,5034400.0
2012-10-19 10:35:00,22.34,22.38,22.33,22.38,4398800.0,18.8795,18.9133,18.8711,18.9133,4398800.0
2012-10-19 10:40:00,22.37,22.38,22.34,22.35,4104800.0,18.9049,18.9133,18.8795,18.888,4104800.0
2012-10-19 10:45:00,22.36,22.36,22.33,22.34,5146400.0,18.8964,18.8964,18.8711,18.8795,5146400.0
2012-10-19 10:50:00,22.34,22.36,22.33,22.35,3586800.0,18.8795,18.8964,18.8711,18.888,3586800.0
2012-10-19 10:55:00,22.35,22.35,22.33,22.34,3435600.0,18.888,18.888,18.8711,18.8795,3435600.0
2012-10-19 11:00:00,22.34,22.35,22.32,22.32,10813600.0,18.8795,18.888,18.8626,18.8626,10813600.0
2012-10-19 11:05:00,22.32,22.33,22.26,22.29,14459200.0,18.8626,18.8711,18.8119,18.8373,14459200.0
2012-10-19 11:10:00,22.29,22.29,22.2,22.21,18032000.0,18.8373,18.8373,18.7612,18.7696,18032000.0
2012-10-19 11:15:00,22.21,22.24,22.18,22.23,13417600.0,18.7696,18.795,18.7443,18.7865,13417600.0
2012-10-19 11:20:00,22.23,22.25,22.16,22.22,10217200.0,18.7865,18.8035,18.7274,18.7781,10217200.0
2012-10-19 11:25:00,22.22,22.23,22.2,22.23,7232400.0,18.7781,18.7865,18.7612,18.7865,7232400.0
2012-10-19 11:30:00,22.23,22.23,22.18,22.19,5644800.0,18.7865,18.7865,18.7443,18.7527,5644800.0
2012-10-19 11:35:00,22.19,22.21,22.17,22.2,5966800.0,18.7527,18.7696,18.7358,18.7612,5966800.0
2012-10-19 11:40:00,22.2,22.2,22.16,22.16,8058400.0,18.7612,18.7612,18.7274,18.7274,8058400.0
2012-10-19 11:45:00,22.16,22.18,22.08,22.08,18166400.0,18.7274,18.7443,18.6598,18.6598,18166400.0
2012-10-19 11:50:00,22.08,22.1,22.02,22.04,19311600.0,18.6598,18.6767,18.6091,18.626,19311600.0
2012-10-19 11:55:00,22.04,22.1,21.99,22.09,19695200.0,18.626,18.6767,18.5837,18.6682,19695200.0
2012-10-19 12:00:00,22.09,22.12,22.07,22.11,8976800.0,18.6682,18.6936,18.6513,18.6851,8976800.0
2012-10-19 12:05:00,22.11,22.12,22.07,22.08,5958400.0,18.6851,18.6936,18.6513,18.6598,5958400.0
2012-10-19 12:10:00,22.08,22.09,22.05,22.05,5084800.0,18.6598,18.6682,18.6344,18.6344,5084800.0
2012-10-19 12:15:00,22.06,22.07,22.02,22.06,7896000.0,18.6429,18.6513,18.6091,18.6429,7896000.0
2012-10-19 12:20:00,22.07,22.11,22.06,22.11,6566000.0,18.6513,18.6851,18.6429,18.6851,6566000.0
2012-10-19 12:25:00,22.11,22.12,22.08,22.1,5000800.0,18.6851,18.6936,18.6598,18.6767,5000800.0
2012-10-19 12:30:00,22.1,22.14,22.09,22.13,5308800.0,18.6767,18.7105,18.6682,18.702,5308800.0
2012-10-19 12:35:00,22.13,22.15,22.12,22.15,5748400.0,18.702,18.7189,18.6936,18.7189,5748400.0
2012-10-19 12:40:00,22.14,22.16,22.11,22.12,4502400.0,18.7105,18.7274,18.6851,18.6936,4502400.0
2012-10-19 12:45:00,22.11,22.12,22.09,22.09,4300800.0,18.6851,18.6936,18.6682,18.6682,4300800.0
2012-10-19 12:50:00,22.09,22.13,22.08,22.12,3351600.0,18.6682,18.702,18.6598,18.6936,3351600.0
2012-10-19 12:55:00,22.12,22.13,22.08,22.09,2822400.0,18.6936,18.702,18.6598,18.6682,2822400.0
2012-10-19 13:00:00,22.09,22.09,22.06,22.08,3418800.0,18.6682,18.6682,18.6429,18.6598,3418800.0
2012-10-19 13:05:00,22.08,22.11,22.08,22.11,2195200.0,18.6598,18.6851,18.6598,18.6851,2195200.0
2012-10-19 13:10:00,22.11,22.14,22.11,22.14,3673600.0,18.6851,18.7105,18.6851,18.7105,3673600.0
2012-10-19 13:15:00,22.14,22.15,22.11,22.11,4558400.0,18.7105,18.7189,18.6851,18.6851,4558400.0
2012-10-19 13:20:00,22.11,22.12,22.08,22.08,5017600.0,18.6851,18.6936,18.6598,18.6598,5017600.0
2012-10-19 13:25:00,22.08,22.09,22.07,22.08,4516400.0,18.6598,18.6682,18.6513,18.6598,4516400.0
2012-10-19 13:30:00,22.08,22.09,22.07,22.09,2962400.0,18.6598,18.6682,18.6513,18.6682,2962400.0
2012-10-19 13:35:00,22.09,22.09,22.04,22.04,5152000.0,18.6682,18.6682,18.626,18.626,5152000.0
2012-10-19 13:40:00,22.04,22.05,22.03,22.04,5045600.0,18.626,18.6344,18.6175,18.626,5045600.0
2012-10-19 13:45:00,22.04,22.05,22.0,22.01,6339200.0,18.626,18.6344,18.5922,18.6006,6339200.0
2012-10-19 13:50:00,22.01,22.03,21.99,22.01,6283200.0,18.6006,18.6175,18.5837,18.6006,6283200.0
2012-10-19 13:55:00,22.02,22.04,22.0,22.04,4446400.0,18.6091,18.626,18.5922,18.626,4446400.0
2012-10-19 14:00:00,22.04,22.05,22.02,22.04,3668000.0,18.626,18.6344,18.6091,18.626,3668000.0
2012-10-19 14:05:00,22.04,22.04,22.01,22.03,3721200.0,18.626,18.626,18.6006,18.6175,3721200.0
2012-10-19 14:10:00,22.03,22.04,22.01,22.02,2805600.0,18.6175,18.626,18.6006,18.6091,2805600.0
2012-10-19 14:15:00,22.02,22.04,22.01,22.03,4118800.0,18.6091,18.626,18.6006,18.6175,4118800.0
2012-10-19 14:20:00,22.03,22.04,21.99,22.01,5686800.0,18.6175,18.626,18.5837,18.6006,5686800.0
2012-10-19 14:25:00,22.01,22.01,21.97,22.0,9612400.0,18.6006,18.6006,18.5668,18.5922,9612400.0
2012-10-19 14:30:00,22.0,22.01,21.99,21.99,4051600.0,18.5922,18.6006,18.5837,18.5837,4051600.0
2012-10-19 14:35:00,22.0,22.01,21.97,21.97,4527600.0,18.5922,18.6006,18.5668,18.5668,4527600.0
2012-10-19 14:40:00,21.97,22.0,21.95,22.0,10570000.0,18.5668,18.5922,18.5499,18.5922,10570000.0
2012-10-19 14:45:00,22.0,22.01,21.98,22.0,3729600.0,18.5922,18.6006,18.5753,18.5922,3729600.0
2012-10-19 14:50:00,22.0,22.0,21.92,21.93,9374400.0,18.5922,18.5922,18.5246,18.533,9374400.0
2012-10-19 14:55:00,21.93,21.96,21.91,21.95,12532800.0,18.533,18.5584,18.5161,18.5499,12532800.0
2012-10-19 15:00:00,21.95,21.97,21.94,21.96,5454400.0,18.5499,18.5668,18.5415,18.5584,5454400.0
2012-10-19 15:05:00,21.96,21.97,21.93,21.95,4751600.0,18.5584,18.5668,18.533,18.5499,4751600.0
2012-10-19 15:10:00,21.94,21.97,21.93,21.93,5479600.0,18.5415,18.5668,18.533,18.533,5479600.0
2012-10-19 15:15:00,21.93,21.93,21.89,21.93,10819200.0,18.533,18.533,18.4992,18.533,10819200.0
2012-10-19 15:20:00,21.92,21.95,21.91,21.93,7784000.0,18.5246,18.5499,18.5161,18.533,7784000.0
2012-10-19 15:25:00,21.93,21.94,21.89,21.9,8705200.0,18.533,18.5415,18.4992,18.5077,8705200.0
2012-10-19 15:30:00,21.9,21.91,21.87,21.87,11614400.0,18.5077,18.5161,18.4823,18.4823,11614400.0
2012-10-19 15:35:00,21.87,21.88,21.82,21.85,14674800.0,18.4823,18.4908,18.4401,18.4654,14674800.0
2012-10-19 15:40:00,21.85,21.86,21.83,21.84,12140800.0,18.4654,18.4739,18.4485,18.457,12140800.0
2012-10-19 15:45:00,21.83,21.85,21.82,21.84,18454800.0,18.4485,18.4654,18.4401,18.457,18454800.0
2012-10-19 15:50:00,21.84,21.92,21.84,21.91,21014000.0,18.457,18.5246,18.457,18.5161,21014000.0
2012-10-19 15:55:00,21.9,21.91,21.77,21.78,25519200.0,18.5077,18.5161,18.3978,18.4063,25519200.0
2012-10-22 09:30:00,21.87,22.04,21.81,22.04,28504000.0,18.4823,18.626,18.4316,18.626,28504000.0
2012-10-22 09:35:00,22.03,22.12,22.01,22.09,20924400.0,18.6175,18.6936,18.6006,18.6682,20924400.0
2012-10-22 09:40:00,22.09,22.18,22.08,22.11,16945600.0,18.6682,18.7443,18.6598,18.6851,16945600.0
2012-10-22 09:45:00,22.12,22.18,22.08,22.15,13658400.0,18.6936,18.7443,18.6598,18.7189,13658400.0
2012-10-22 09:50:00,22.15,22.22,22.12,22.15,13613600.0,18.7189,18.7781,18.6936,18.7189,13613600.0
2012-10-22 09:55:00,22.16,22.19,22.09,22.12,10250800.0,18.7274,18.7527,18.6682,18.6936,10250800.0
2012-10-22 10:00:00,22.11,22.17,22.11,22.15,7697200.0,18.6851,18.7358,18.6851,18.7189,7697200.0
2012-10-22 10:05:00,22.15,22.21,22.13,22.13,9769200.0,18.7189,18.7696,18.702,18.702,9769200.0
2012-10-22 10:10:00,22.14,22.17,22.1,22.12,8425200.0,18.7105,18.7358,18.6767,18.6936,8425200.0
2012-10-22 10:15:00,22.12,22.14,22.11,22.14,6106800.0,18.6936,18.7105,18.6851,18.7105,6106800.0
2012-10-22 10:20:00,22.13,22.21,22.13,22.17,7618800.0,18.702,18.7696,18.702,18.7358,7618800.0
2012-10-22 10:25:00,22.17,22.26,22.14,22.25,10404800.0,18.7358,18.8119,18.7105,18.8035,10404800.0
2012-10-22 10:30:00,22.25,22.28,22.2,22.22,8408400.0,18.8035,18.8288,18.7612,18.7781,8408400.0
2012-10-22 10:35:00,22.22,22.26,22.15,22.17,6510000.0,18.7781,18.8119,18.7189,18.7358,6510000.0
2012-10-22 10:40:00,22.16,22.17,22.13,22.14,6286000.0,18.7274,18.7358,18.702,18.7105,6286000.0
2012-10-22 10:45:00,22.15,22.19,22.14,22.19,3774400.0,18.7189,18.7527,18.7105,18.7527,3774400.0
2012-10-22 10:50:00,22.18,22.19,22.15,22.17,3122000.0,18.7443,18.7527,18.7189,18.7358,3122000.0
2012-10-22 10:55:00,22.16,22.17,22.08,22.1,7092400.0,18.7274,18.7358,18.6598,18.6767,7092400.0
2012-10-22 11:00:00,22.1,22.11,22.06,22.09,9623600.0,18.6767,18.6851,18.6429,18.6682,9623600.0
2012-10-22 11:05:00,22.09,22.14,22.09,22.13,4407200.0,18.6682,18.7105,18.6682,18.702,4407200.0
2012-10-22 11:10:00,22.13,22.14,22.09,22.1,2990400.0,18.702,18.7105,18.6682,18.6767,2990400.0
2012-10-22 11:15:00,22.11,22.17,22.1,22.12,4312000.0,18.6851,18.7358,18.6767,18.6936,4312000.0
2012-10-22 11:20:00,22.13,22.17,22.12,22.15,4376400.0,18.702,18.7358,18.6936,18.7189,4376400.0
2012-10-22 11:25:00,22.15,22.22,22.15,22.21,6526800.0,18.7189,18.7781,18.7189,18.7696,6526800.0
2012-10-22 11:30:00,22.22,22.22,22.19,22.21,5093200.0,18.7781,18.7781,18.7527,18.7696,5093200.0
2012-10-22 11:35:00,22.21,22.25,22.21,22.23,4858000.0,18.7696,18.8035,18.7696,18.7865,4858000.0
2012-10-22 11:40:00,22.23,22.27,22.22,22.24,4732000.0,18.7865,18.8204,18.7781,18.795,4732000.0
2012-10-22 11:45:00,22.25,22.31,22.24,22.3,6342000.0,18.8035,18.8542,18.795,18.8457,6342000.0
2012-10-22 11:50:00,22.3,22.31,22.26,22.3,5166000.0,18.8457,18.8542,18.8119,18.8457,5166000.0
2012-10-22 11:55:00,22.3,22.31,22.27,22.27,4289600.0,18.8457,18.8542,18.8204,18.8204,4289600.0
2012-10-22 12:00:00,22.27,22.27,22.23,22.26,3872400.0,18.8204,18.8204,18.7865,18.8119,3872400.0
2012-10-22 12:05:00,22.26,22.3,22.24,22.29,3385200.0,18.8119,18.8457,18.795,18.8373,3385200.0
2012-10-22 12:10:00,22.29,22.29,22.26,22.27,1948800.0,18.8373,18.8373,18.8119,18.8204,1948800.0
2012-10-22 12:15:00,22.27,22.3,22.25,22.27,2760800.0,18.8204,18.8457,18.8035,18.8204,2760800.0
2012-10-22 12:20:00,22.26,22.32,22.26,22.32,3640000.0,18.8119,18.8626,18.8119,18.8626,3640000.0
2012-10-22 12:25:00,22.32,22.33,22.27,22.29,6305600.0,18.8626,18.8711,18.8204,18.8373,6305600.0
2012-10-22 12:30:00,22.29,22.3,22.25,22.27,2752400.0,18.8373,18.8457,18.8035,18.8204,2752400.0
2012-10-22 12:35:00,22.26,22.29,22.24,22.27,3558800.0,18.8119,18.8373,18.795,18.8204,3558800.0
2012-10-22 12:40:00,22.27,22.32,22.27,22.29,3225600.0,18.8204,18.8626,18.8204,18.8373,3225600.0
2012-10-22 12:45:00,22.29,22.34,22.29,22.31,3794000.0,18.8373,18.8795,18.8373,18.8542,3794000.0
2012-10-22 12:50:00,22.31,22.32,22.27,22.29,3455200.0,18.8542,18.8626,18.8204,18.8373,3455200.0
2012-10-22 12:55:00,22.29,22.33,22.28,22.31,2595600.0,18.8373,18.8711,18.8288,18.8542,2595600.0
2012-10-22 13:00:00,22.31,22.35,22.29,22.34,4653600.0,18.8542,18.888,18.8373,18.8795,4653600.0
2012-10-22 13:05:00,22.34,22.34,22.31,22.33,4177600.0,18.8795,18.8795,18.8542,18.8711,4177600.0
2012-10-22 13:10:00,22.33,22.33,22.27,22.3,4522000.0,18.8711,18.8711,18.8204,18.8457,4522000.0
2012-10-22 13:15:00,22.3,22.33,22.29,22.31,2088800.0,18.8457,18.8711,18.8373,18.8542,2088800.0
2012-10-22 13:20:00,22.31,22.33,22.26,22.3,4911200.0,18.8542,18.8711,18.8119,18.8457,4911200.0
2012-10-22 13:25:00,22.29,22.32,22.26,22.26,3934000.0,18.8373,18.8626,18.8119,18.8119,3934000.0
2012-10-22 13:30:00,22.26,22.3,22.25,22.29,3287200.0,18.8119,18.8457,18.8035,18.8373,3287200.0
2012-10-22 13:35:00,22.29,22.29,22.25,22.26,3617600.0,18.8373,18.8373,18.8035,18.8119,3617600.0
2012-10-22 13:40:00,22.27,22.27,22.2,22.21,6263600.0,18.8204,18.8204,18.7612,18.7696,6263600.0
2012-10-22 13:45:00,22.21,22.28,22.2,22.28,6356000.0,18.7696,18.8288,18.7612,18.8288,6356000.0
2012-10-22 13:50:00,22.28,22.33,22.25,22.33,5591600.0,18.8288,18.8711,18.8035,18.8711,5591600.0
2012-10-22 13:55:00,22.33,22.34,22.28,22.29,3718400.0,18.8711,18.8795,18.8288,18.8373,3718400.0
2012-10-22 14:00:00,22.28,22.33,22.28,22.29,3248000.0,18.8288,18.8711,18.8288,18.8373,3248000.0
2012-10-22 14:05:00,22.29,22.32,22.28,22.3,2419200.0,18.8373,18.8626,18.8288,18.8457,2419200.0
2012-10-22 14:10:00,22.31,22.33,22.29,22.33,2251200.0,18.8542,18.8711,18.8373,18.8711,2251200.0
2012-10-22 14:15:00,22.33,22.38,22.32,22.36,7932400.0,18.8711,18.9133,18.8626,18.8964,7932400.0
2012-10-22 14:20:00,22.36,22.39,22.36,22.38,4090800.0,18.8964,18.9218,18.8964,18.9133,4090800.0
2012-10-22 14:25:00,22.38,22.4,22.37,22.4,3396400.0,18.9133,18.9302,18.9049,18.9302,3396400.0
2012-10-22 14:30:00,22.4,22.42,22.37,22.4,5026000.0,18.9302,18.9471,18.9049,18.9302,5026000.0
2012-10-22 14:35:00,22.4,22.41,22.38,22.39,3105200.0,18.9302,18.9387,18.9133,18.9218,3105200.0
2012-10-22 14:40:00,22.39,22.43,22.38,22.41,3491600.0,18.9218,18.9556,18.9133,18.9387,3491600.0
2012-10-22 14:45:00,22.41,22.42,22.38,22.4,3418800.0,18.9387,18.9471,18.9133,18.9302,3418800.0
2012-10-22 14:50:00,22.4,22.41,22.37,22.39,3637200.0,18.9302,18.9387,18.9049,18.9218,3637200.0
2012-10-22 14:55:00,22.39,22.4,22.38,22.4,2861600.0,18.9218,18.9302,18.9133,18.9302,2861600.0
2012-10-22 15:00:00,22.4,22.4,22.37,22.38,2534000.0,18.9302,18.9302,18.9049,18.9133,2534000.0
2012-10-22 15:05:00,22.38,22.41,22.37,22.39,2769200.0,18.9133,18.9387,18.9049,18.9218,2769200.0
2012-10-22 15:10:00,22.38,22.48,22.38,22.46,8531600.0,18.9133,18.9978,18.9133,18.9809,8531600.0
2012-10-22 15:15:00,22.46,22.49,22.46,22.47,5625200.0,18.9809,19.0063,18.9809,18.9894,5625200.0
2012-10-22 15:20:00,22.47,22.49,22.45,22.48,4816000.0,18.9894,19.0063,18.9725,18.9978,4816000.0
2012-10-22 15:25:00,22.49,22.54,22.48,22.53,8962800.0,19.0063,19.0485,18.9978,19.0401,8962800.0
2012-10-22 15:30:00,22.53,22.53,22.5,22.52,5762400.0,19.0401,19.0401,19.0147,19.0316,5762400.0
2012-10-22 15:35:00,22.52,22.55,22.52,22.54,5675600.0,19.0316,19.057,19.0316,19.0485,5675600.0
2012-10-22 15:40:00,22.54,22.54,22.51,22.53,6375600.0,19.0485,19.0485,19.0232,19.0401,6375600.0
2012-10-22 15:45:00,22.53,22.61,22.52,22.6,10710000.0,19.0401,19.1077,19.0316,19.0992,10710000.0
2012-10-22 15:50:00,22.61,22.64,22.58,22.64,13857200.0,19.1077,19.133,19.0823,19.133,13857200.0
2012-10-22 15:55:00,22.63,22.69,22.63,22.65,20028400.0,19.1246,19.1753,19.1246,19.1415,20028400.0
2012-10-23 09:30:00,22.53,22.55,22.38,22.41,20596800.0,19.0401,19.057,18.9133,18.9387,20596800.0
2012-10-23 09:35:00,22.41,22.41,22.27,22.29,18368000.0,18.9387,18.9387,18.8204,18.8373,18368000.0
2012-10-23 09:40:00,22.29,22.41,22.27,22.4,11872000.0,18.8373,18.9387,18.8204,18.9302,11872000.0
2012-10-23 09:45:00,22.4,22.46,22.36,22.45,10110800.0,18.9302,18.9809,18.8964,18.9725,10110800.0
2012-10-23 09:50:00,22.45,22.47,22.38,22.44,6857200.0,18.9725,18.9894,18.9133,18.964,6857200.0
2012-10-23 09:55:00,22.44,22.44,22.32,22.33,7565600.0,18.964,18.964,18.8626,18.8711,7565600.0
2012-10-23 10:00:00,22.33,22.45,22.32,22.43,5863200.0,18.8711,18.9725,18.8626,18.9556,5863200.0
2012-10-23 10:05:00,22.43,22.45,22.38,22.38,6378400.0,18.9556,18.9725,18.9133,18.9133,6378400.0
2012-10-23 10:10:00,22.38,22.45,22.36,22.45,5499200.0,18.9133,18.9725,18.8964,18.9725,5499200.0
2012-10-23 10:15:00,22.45,22.48,22.39,22.44,8005200.0,18.9725,18.9978,18.9218,18.964,8005200.0
2012-10-23 10:20:00,22.44,22.49,22.41,22.41,6694800.0,18.964,19.0063,18.9387,18.9387,6694800.0
2012-10-23 10:25:00,22.4,22.42,22.38,22.4,3740800.0,18.9302,18.9471,18.9133,18.9302,3740800.0
2012-10-23 10:30:00,22.4,22.4,22.3,22.33,8022000.0,18.9302,18.9302,18.8457,18.8711,8022000.0
2012-10-23 10:35:00,22.34,22.36,22.28,22.3,5499200.0,18.8795,18.8964,18.8288,18.8457,5499200.0
2012-10-23 10:40:00,22.3,22.35,22.29,22.32,3668000.0,18.8457,18.888,18.8373,18.8626,3668000.0
2012-10-23 10:45:00,22.33,22.38,22.32,22.38,4412800.0,18.8711,18.9133,18.8626,18.9133,4412800.0
2012-10-23 10:50:00,22.38,22.4,22.36,22.38,3581200.0,18.9133,18.9302,18.8964,18.9133,3581200.0
2012-10-23 10:55:00,22.38,22.4,22.37,22.38,2881200.0,18.9133,18.9302,18.9049,18.9133,2881200.0
2012-10-23 11:00:00,22.38,22.39,22.31,22.33,3967600.0,18.9133,18.9218,18.8542,18.8711,3967600.0
2012-10-23 11:05:00,22.33,22.35,22.3,22.33,3525200.0,18.8711,18.888,18.8457,18.8711,3525200.0
2012-10-23 11:10:00,22.33,22.35,22.32,22.33,3234000.0,18.8711,18.888,18.8626,18.8711,3234000.0
2012-10-23 11:15:00,22.33,22.34,22.28,22.32,4631200.0,18.8711,18.8795,18.8288,18.8626,4631200.0
2012-10-23 11:20:00,22.31,22.33,22.29,22.29,3189200.0,18.8542,18.8711,18.8373,18.8373,3189200.0
2012-10-23 11:25:00,22.29,22.35,22.29,22.34,3267600.0,18.8373,18.888,18.8373,18.8795,3267600.0
2012-10-23 11:30:00,22.33,22.35,22.3,22.31,2405200.0,18.8711,18.888,18.8457,18.8542,2405200.0
2012-10-23 11:35:00,22.31,22.31,22.24,22.25,6330800.0,18.8542,18.8542,18.795,18.8035,6330800.0
2012-10-23 11:40:00,22.25,22.25,22.2,22.23,6347600.0,18.8035,18.8035,18.7612,18.7865,6347600.0
2012-10-23 11:45:00,22.24,22.27,22.22,22.27,3248000.0,18.795,18.8204,18.7781,18.8204,3248000.0
2012-10-23 11:50:00,22.27,22.33,22.26,22.31,4085200.0,18.8204,18.8711,18.8119,18.8542,4085200.0
2012-10-23 11:55:00,22.32,22.35,22.3,22.35,3547600.0,18.8626,18.888,18.8457,18.888,3547600.0
2012-10-23 12:00:00,22.35,22.36,22.29,22.29,3304000.0,18.888,18.8964,18.8373,18.8373,3304000.0
2012-10-23 12:05:00,22.29,22.32,22.28,22.31,2262400.0,18.8373,18.8626,18.8288,18.8542,2262400.0
2012-10-23 12:10:00,22.31,22.37,22.3,22.36,3533600.0,18.8542,18.9049,18.8457,18.8964,3533600.0
2012-10-23 12:15:00,22.36,22.39,22.35,22.38,3110800.0,18.8964,18.9218,18.888,18.9133,3110800.0
2012-10-23 12:20:00,22.38,22.38,22.34,22.36,2408000.0,18.9133,18.9133,18.8795,18.8964,2408000.0
2012-10-23 12:25:00,22.36,22.37,22.35,22.35,1769600.0,18.8964,18.9049,18.888,18.888,1769600.0
2012-10-23 12:30:00,22.35,22.39,22.35,22.38,2466800.0,18.888,18.9218,18.888,18.9133,2466800.0
2012-10-23 12:35:00,22.39,22.45,22.38,22.42,5622400.0,18.9218,18.9725,18.9133,18.9471,5622400.0
2012-10-23 12:40:00,22.42,22.46,22.41,22.45,3094000.0,18.9471,18.9809,18.9387,18.9725,3094000.0
2012-10-23 12:45:00,22.46,22.49,22.45,22.49,4793600.0,18.9809,19.0063,18.9725,19.0063,4793600.0
2012-10-23 12:50:00,22.49,22.49,22.43,22.44,4785200.0,19.0063,19.0063,18.9556,18.964,4785200.0
2012-10-23 12:55:00,22.43,22.45,22.4,22.44,3290000.0,18.9556,18.9725,18.9302,18.964,3290000.0
2012-10-23 13:00:00,22.43,22.52,22.42,22.5,6557600.0,18.9556,19.0316,18.9471,19.0147,6557600.0
2012-10-23 13:05:00,22.5,22.53,22.44,22.52,7271600.0,19.0147,19.0401,18.964,19.0316,7271600.0
2012-10-23 13:10:00,22.51,22.56,22.49,22.54,8489600.0,19.0232,19.0654,19.0063,19.0485,8489600.0
2012-10-23 13:15:00,22.54,22.63,22.5,22.52,14140000.0,19.0485,19.1246,19.0147,19.0316,14140000.0
2012-10-23 13:20:00,22.52,22.54,22.45,22.51,9604000.0,19.0316,19.0485,18.9725,19.0232,9604000.0
2012-10-23 13:25:00,22.51,22.57,22.49,22.55,4519200.0,19.0232,19.0739,19.0063,19.057,4519200.0
2012-10-23 13:30:00,22.56,22.64,22.55,22.57,10052000.0,19.0654,19.133,19.057,19.0739,10052000.0
2012-10-23 13:35:00,22.57,22.59,22.46,22.52,8744400.0,19.0739,19.0908,18.9809,19.0316,8744400.0
2012-10-23 13:40:00,22.52,22.53,22.44,22.46,8257200.0,19.0316,19.0401,18.964,18.9809,8257200.0
2012-10-23 13:45:00,22.46,22.5,22.38,22.43,10029600.0,18.9809,19.0147,18.9133,18.9556,10029600.0
2012-10-23 13:50:00,22.43,22.48,22.34,22.48,12401200.0,18.9556,18.9978,18.8795,18.9978,12401200.0
2012-10-23 13:55:00,22.48,22.5,22.41,22.46,5888400.0,18.9978,19.0147,18.9387,18.9809,5888400.0
2012-10-23 14:00:00,22.45,22.54,22.45,22.49,8904000.0,18.9725,19.0485,18.9725,19.0063,8904000.0
2012-10-23 14:05:00,22.49,22.5,22.22,22.31,24802400.0,19.0063,19.0147,18.7781,18.8542,24802400.0
2012-10-23 14:10:00,22.31,22.33,22.02,22.07,31035200.0,18.8542,18.8711,18.6091,18.6513,31035200.0
2012-10-23 14:15:00,22.07,22.17,22.06,22.11,20512800.0,18.6513,18.7358,18.6429,18.6851,20512800.0
2012-10-23 14:20:00,22.12,22.18,22.0,22.17,21042000.0,18.6936,18.7443,18.5922,18.7358,21042000.0
2012-10-23 14:25:00,22.17,22.17,22.05,22.07,13039600.0,18.7358,18.7358,18.6344,18.6513,13039600.0
2012-10-23 14:30:00,22.07,22.12,22.02,22.08,11555600.0,18.6513,18.6936,18.6091,18.6598,11555600.0
2012-10-23 14:35:00,22.08,22.17,22.08,22.14,12712000.0,18.6598,18.7358,18.6598,18.7105,12712000.0
2012-10-23 14:40:00,22.13,22.31,22.12,22.29,18040400.0,18.702,18.8542,18.6936,18.8373,18040400.0
2012-10-23 14:45:00,22.29,22.38,22.24,22.29,13375600.0,18.8373,18.9133,18.795,18.8373,13375600.0
2012-10-23 14:50:00,22.29,22.31,22.21,22.21,8106000.0,18.8373,18.8542,18.7696,18.7696,8106000.0
2012-10-23 14:55:00,22.21,22.26,22.2,22.21,6776000.0,18.7696,18.8119,18.7612,18.7696,6776000.0
2012-10-23 15:00:00,22.21,22.32,22.21,22.21,8089200.0,18.7696,18.8626,18.7696,18.7696,8089200.0
2012-10-23 15:05:00,22.21,22.23,22.12,22.15,9718800.0,18.7696,18.7865,18.6936,18.7189,9718800.0
2012-10-23 15:10:00,22.15,22.17,22.11,22.11,5860400.0,18.7189,18.7358,18.6851,18.6851,5860400.0
2012-10-23 15:15:00,22.11,22.17,22.08,22.13,7719600.0,18.6851,18.7358,18.6598,18.702,7719600.0
2012-10-23 15:20:00,22.14,22.19,22.12,22.18,5460000.0,18.7105,18.7527,18.6936,18.7443,5460000.0
2012-10-23 15:25:00,22.18,22.19,22.08,22.09,6882400.0,18.7443,18.7527,18.6598,18.6682,6882400.0
2012-10-23 15:30:00,22.09,22.11,21.97,21.99,12860400.0,18.6682,18.6851,18.5668,18.5837,12860400.0
2012-10-23 15:35:00,21.98,22.04,21.96,21.96,10662400.0,18.5753,18.626,18.5584,18.5584,10662400.0
2012-10-23 15:40:00,21.96,21.97,21.87,21.88,17206000.0,18.5584,18.5668,18.4823,18.4908,17206000.0
2012-10-23 15:45:00,21.88,21.97,21.88,21.9,13812400.0,18.4908,18.5668,18.4908,18.5077,13812400.0
2012-10-23 15:50:00,21.9,21.95,21.85,21.91,15187200.0,18.5077,18.5499,18.4654,18.5161,15187200.0
2012-10-23 15:55:00,21.91,21.94,21.88,21.91,17192000.0,18.5161,18.5415,18.4908,18.5161,17192000.0
2012-10-24 09:30:00,22.2,22.32,22.14,22.29,40280800.0,18.7612,18.8626,18.7105,18.8373,40280800.0
2012-10-24 09:35:00,22.28,22.38,22.24,22.3,17228400.0,18.8288,18.9133,18.795,18.8457,17228400.0
2012-10-24 09:40:00,22.3,22.35,22.24,22.26,11284000.0,18.8457,18.888,18.795,18.8119,11284000.0
2012-10-24 09:45:00,22.26,22.27,22.19,22.23,9805600.0,18.8119,18.8204,18.7527,18.7865,9805600.0
2012-10-24 09:50:00,22.22,22.26,22.21,22.21,6529600.0,18.7781,18.8119,18.7696,18.7696,6529600.0
2012-10-24 09:55:00,22.21,22.34,22.21,22.32,9626400.0,18.7696,18.8795,18.7696,18.8626,9626400.0
2012-10-24 10:00:00,22.31,22.32,22.21,22.23,6944000.0,18.8542,18.8626,18.7696,18.7865,6944000.0
2012-10-24 10:05:00,22.24,22.26,22.19,22.21,5812800.0,18.795,18.8119,18.7527,18.7696,5812800.0
2012-10-24 10:10:00,22.21,22.23,22.15,22.18,9111200.0,18.7696,18.7865,18.7189,18.7443,9111200.0
2012-10-24 10:15:00,22.17,22.19,22.1,22.1,10836000.0,18.7358,18.7527,18.6767,18.6767,10836000.0
2012-10-24 10:20:00,22.1,22.14,22.03,22.06,11835600.0,18.6767,18.7105,18.6175,18.6429,11835600.0
2012-10-24 10:25:00,22.05,22.1,22.03,22.04,7560000.0,18.6344,18.6767,18.6175,18.626,7560000.0
2012-10-24 10:30:00,22.04,22.06,21.99,22.03,10402000.0,18.626,18.6429,18.5837,18.6175,10402000.0
2012-10-24 10:35:00,22.02,22.06,22.0,22.02,8187200.0,18.6091,18.6429,18.5922,18.6091,8187200.0
2012-10-24 10:40:00,22.03,22.08,22.0,22.07,7526400.0,18.6175,18.6598,18.5922,18.6513,7526400.0
2012-10-24 10:45:00,22.07,22.09,22.04,22.05,5944400.0,18.6513,18.6682,18.626,18.6344,5944400.0
2012-10-24 10:50:00,22.05,22.05,21.94,21.96,10567200.0,18.6344,18.6344,18.5415,18.5584,10567200.0
2012-10-24 10:55:00,21.97,21.99,21.94,21.95,5577600.0,18.5668,18.5837,18.5415,18.5499,5577600.0
2012-10-24 11:00:00,21.96,22.03,21.95,21.99,7554400.0,18.5584,18.6175,18.5499,18.5837,7554400.0
2012-10-24 11:05:00,21.99,22.01,21.91,21.95,8402800.0,18.5837,18.6006,18.5161,18.5499,8402800.0
2012-10-24 11:10:00,21.95,21.97,21.89,21.91,8890000.0,18.5499,18.5668,18.4992,18.5161,8890000.0
2012-10-24 11:15:00,21.91,22.0,21.91,21.97,6644400.0,18.5161,18.5922,18.5161,18.5668,6644400.0
2012-10-24 11:20:00,21.98,22.01,21.96,22.0,4390400.0,18.5753,18.6006,18.5584,18.5922,4390400.0
2012-10-24 11:25:00,22.0,22.04,21.98,22.02,7114800.0,18.5922,18.626,18.5753,18.6091,7114800.0
2012-10-24 11:30:00,22.02,22.04,21.99,21.99,3410400.0,18.6091,18.626,18.5837,18.5837,3410400.0
2012-10-24 11:35:00,21.99,22.0,21.96,21.97,3060400.0,18.5837,18.5922,18.5584,18.5668,3060400.0
2012-10-24 11:40:00,21.97,21.98,21.95,21.98,2587200.0,18.5668,18.5753,18.5499,18.5753,2587200.0
2012-10-24 11:45:00,21.98,21.98,21.88,21.9,5401200.0,18.5753,18.5753,18.4908,18.5077,5401200.0
2012-10-24 11:50:00,21.9,21.91,21.86,21.86,5583200.0,18.5077,18.5161,18.4739,18.4739,5583200.0
2012-10-24 11:55:00,21.87,21.92,21.85,21.88,7691600.0,18.4823,18.5246,18.4654,18.4908,7691600.0
2012-10-24 12:00:00,21.88,21.89,21.85,21.87,5353600.0,18.4908,18.4992,18.4654,18.4823,5353600.0
2012-10-24 12:05:00,21.88,21.89,21.81,21.84,8433600.0,18.4908,18.4992,18.4316,18.457,8433600.0
2012-10-24 12:10:00,21.84,21.91,21.81,21.9,5037200.0,18.457,18.5161,18.4316,18.5077,5037200.0
2012-10-24 12:15:00,21.9,21.91,21.86,21.9,3323600.0,18.5077,18.5161,18.4739,18.5077,3323600.0
2012-10-24 12:20:00,21.91,21.91,21.88,21.9,2836400.0,18.5161,18.5161,18.4908,18.5077,2836400.0
2012-10-24 12:25:00,21.9,21.9,21.87,21.88,3427200.0,18.5077,18.5077,18.4823,18.4908,3427200.0
2012-10-24 12:30:00,21.88,22.02,21.88,22.0,8948800.0,18.4908,18.6091,18.4908,18.5922,8948800.0
2012-10-24 12:35:00,22.0,22.02,21.97,22.02,5350800.0,18.5922,18.6091,18.5668,18.6091,5350800.0
2012-10-24 12:40:00,22.02,22.07,21.99,22.07,6353200.0,18.6091,18.6513,18.5837,18.6513,6353200.0
2012-10-24 12:45:00,22.07,22.08,22.03,22.05,5255600.0,18.6513,18.6598,18.6175,18.6344,5255600.0
2012-10-24 12:50:00,22.05,22.05,22.02,22.04,2122400.0,18.6344,18.6344,18.6091,18.626,2122400.0
2012-10-24 12:55:00,22.03,22.04,21.99,22.02,2987600.0,18.6175,18.626,18.5837,18.6091,2987600.0
2012-10-24 13:00:00,22.0,22.05,22.0,22.02,3091200.0,18.5922,18.6344,18.5922,18.6091,3091200.0
2012-10-24 13:05:00,22.02,22.03,21.94,21.96,3712800.0,18.6091,18.6175,18.5415,18.5584,3712800.0
2012-10-24 13:10:00,21.95,21.97,21.92,21.93,2749600.0,18.5499,18.5668,18.5246,18.533,2749600.0
2012-10-24 13:15:00,21.93,21.96,21.92,21.95,2242800.0,18.533,18.5584,18.5246,18.5499,2242800.0
2012-10-24 13:20:00,21.95,21.99,21.94,21.98,3208800.0,18.5499,18.5837,18.5415,18.5753,3208800.0
2012-10-24 13:25:00,21.99,22.0,21.96,21.97,2749600.0,18.5837,18.5922,18.5584,18.5668,2749600.0
2012-10-24 13:30:00,21.97,21.98,21.94,21.95,1999200.0,18.5668,18.5753,18.5415,18.5499,1999200.0
2012-10-24 13:35:00,21.95,21.97,21.93,21.97,2738400.0,18.5499,18.5668,18.533,18.5668,2738400.0
2012-10-24 13:40:00,21.97,22.0,21.97,21.99,2783200.0,18.5668,18.5922,18.5668,18.5837,2783200.0
2012-10-24 13:45:00,21.99,22.03,21.98,22.02,3368400.0,18.5837,18.6175,18.5753,18.6091,3368400.0
2012-10-24 13:50:00,22.02,22.07,22.01,22.05,3329200.0,18.6091,18.6513,18.6006,18.6344,3329200.0
2012-10-24 13:55:00,22.06,22.08,22.03,22.03,4516400.0,18.6429,18.6598,18.6175,18.6175,4516400.0
2012-10-24 14:00:00,22.04,22.07,22.03,22.06,2634800.0,18.626,18.6513,18.6175,18.6429,2634800.0
2012-10-24 14:05:00,22.06,22.08,22.04,22.07,2996000.0,18.6429,18.6598,18.626,18.6513,2996000.0
2012-10-24 14:10:00,22.07,22.1,22.04,22.05,5328400.0,18.6513,18.6767,18.626,18.6344,5328400.0
2012-10-24 14:15:00,22.05,22.07,21.95,22.03,8542800.0,18.6344,18.6513,18.5499,18.6175,8542800.0
2012-10-24 14:20:00,22.03,22.05,21.96,22.0,5056800.0,18.6175,18.6344,18.5584,18.5922,5056800.0
2012-10-24 14:25:00,21.99,22.09,21.99,22.08,7159600.0,18.5837,18.6682,18.5837,18.6598,7159600.0
2012-10-24 14:30:00,22.08,22.13,22.06,22.09,7453600.0,18.6598,18.702,18.6429,18.6682,7453600.0
2012-10-24 14:35:00,22.09,22.16,22.08,22.12,9450000.0,18.6682,18.7274,18.6598,18.6936,9450000.0
2012-10-24 14:40:00,22.12,22.19,22.1,22.17,7526400.0,18.6936,18.7527,18.6767,18.7358,7526400.0
2012-10-24 14:45:00,22.16,22.18,22.13,22.17,6137600.0,18.7274,18.7443,18.702,18.7358,6137600.0
2012-10-24 14:50:00,22.18,22.21,22.14,22.15,6622000.0,18.7443,18.7696,18.7105,18.7189,6622000.0
2012-10-24 14:55:00,22.15,22.15,22.08,22.1,6241200.0,18.7189,18.7189,18.6598,18.6767,6241200.0
2012-10-24 15:00:00,22.09,22.11,22.01,22.02,9335200.0,18.6682,18.6851,18.6006,18.6091,9335200.0
2012-10-24 15:05:00,22.02,22.04,21.98,22.0,8234800.0,18.6091,18.626,18.5753,18.5922,8234800.0
2012-10-24 15:10:00,22.0,22.03,21.97,21.97,5222000.0,18.5922,18.6175,18.5668,18.5668,5222000.0
2012-10-24 15:15:00,21.97,22.01,21.96,22.01,6118000.0,18.5668,18.6006,18.5584,18.6006,6118000.0
2012-10-24 15:20:00,22.01,22.03,21.97,22.01,4079600.0,18.6006,18.6175,18.5668,18.6006,4079600.0
2012-10-24 15:25:00,22.01,22.06,21.99,22.05,4992400.0,18.6006,18.6429,18.5837,18.6344,4992400.0
2012-10-24 15:30:00,22.05,22.06,22.01,22.03,4155200.0,18.6344,18.6429,18.6006,18.6175,4155200.0
2012-10-24 15:35:00,22.03,22.07,22.02,22.05,5863200.0,18.6175,18.6513,18.6091,18.6344,5863200.0
2012-10-24 15:40:00,22.04,22.05,21.97,21.99,5381600.0,18.626,18.6344,18.5668,18.5837,5381600.0
2012-10-24 15:45:00,21.99,22.02,21.96,22.0,7551600.0,18.5837,18.6091,18.5584,18.5922,7551600.0
2012-10-24 15:50:00,22.0,22.03,21.99,22.02,5199600.0,18.5922,18.6175,18.5837,18.6091,5199600.0
2012-10-24 15:55:00,22.02,22.04,22.01,22.02,9800000.0,18.6091,18.626,18.6006,18.6091,9800000.0
2012-10-25 09:30:00,22.14,22.21,22.07,22.08,32715200.0,18.7105,18.7696,18.6513,18.6598,32715200.0
2012-10-25 09:35:00,22.08,22.08,21.94,21.96,30100000.0,18.6598,18.6598,18.5415,18.5584,30100000.0
2012-10-25 09:40:00,21.96,22.05,21.94,22.01,24046400.0,18.5584,18.6344,18.5415,18.6006,24046400.0
2012-10-25 09:45:00,22.01,22.06,21.98,22.01,14744800.0,18.6006,18.6429,18.5753,18.6006,14744800.0
2012-10-25 09:50:00,22.0,22.03,21.93,21.94,15584800.0,18.5922,18.6175,18.533,18.5415,15584800.0
2012-10-25 09:55:00,21.95,21.99,21.91,21.95,14140000.0,18.5499,18.5837,18.5161,18.5499,14140000.0
2012-10-25 10:00:00,21.94,21.94,21.9,21.91,11664800.0,18.5415,18.5415,18.5077,18.5161,11664800.0
2012-10-25 10:05:00,21.92,22.02,21.91,22.0,16312800.0,18.5246,18.6091,18.5161,18.5922,16312800.0
2012-10-25 10:10:00,22.0,22.03,21.98,22.0,9794400.0,18.5922,18.6175,18.5753,18.5922,9794400.0
2012-10-25 10:15:00,22.0,22.03,21.96,22.03,12028800.0,18.5922,18.6175,18.5584,18.6175,12028800.0
2012-10-25 10:20:00,22.03,22.06,22.01,22.04,12997600.0,18.6175,18.6429,18.6006,18.626,12997600.0
2012-10-25 10:25:00,22.04,22.05,21.99,21.99,10858400.0,18.626,18.6344,18.5837,18.5837,10858400.0
2012-10-25 10:30:00,22.0,22.01,21.96,22.0,8506400.0,18.5922,18.6006,18.5584,18.5922,8506400.0
2012-10-25 10:35:00,22.0,22.03,21.98,21.98,7173600.0,18.5922,18.6175,18.5753,18.5753,7173600.0
2012-10-25 10:40:00,21.98,22.0,21.97,21.98,5572000.0,18.5753,18.5922,18.5668,18.5753,5572000.0
2012-10-25 10:45:00,21.98,22.0,21.97,21.97,7425600.0,18.5753,18.5922,18.5668,18.5668,7425600.0
2012-10-25 10:50:00,21.97,21.97,21.91,21.93,9962400.0,18.5668,18.5668,18.5161,18.533,9962400.0
2012-10-25 10:55:00,21.93,21.96,21.91,21.91,7313600.0,18.533,18.5584,18.5161,18.5161,7313600.0
2012-10-25 11:00:00,21.92,21.96,21.9,21.95,7257600.0,18.5246,18.5584,18.5077,18.5499,7257600.0
2012-10-25 11:05:00,21.94,21.96,21.94,21.95,4883200.0,18.5415,18.5584,18.5415,18.5499,4883200.0
2012-10-25 11:10:00,21.95,21.98,21.95,21.97,6932800.0,18.5499,18.5753,18.5499,18.5668,6932800.0
2012-10-25 11:15:00,21.97,22.0,21.97,21.98,5723200.0,18.5668,18.5922,18.5668,18.5753,5723200.0
2012-10-25 11:20:00,21.98,21.98,21.91,21.92,5219200.0,18.5753,18.5753,18.5161,18.5246,5219200.0
2012-10-25 11:25:00,21.92,21.93,21.88,21.9,11110400.0,18.5246,18.533,18.4908,18.5077,11110400.0
2012-10-25 11:30:00,21.9,21.92,21.88,21.89,10236800.0,18.5077,18.5246,18.4908,18.4992,10236800.0
2012-10-25 11:35:00,21.89,21.89,21.82,21.83,17645600.0,18.4992,18.4992,18.4401,18.4485,17645600.0
2012-10-25 11:40:00,21.84,21.88,21.83,21.86,10880800.0,18.457,18.4908,18.4485,18.4739,10880800.0
2012-10-25 11:45:00,21.86,21.89,21.84,21.85,7179200.0,18.4739,18.4992,18.457,18.4654,7179200.0
2012-10-25 11:50:00,21.85,21.88,21.81,21.88,12706400.0,18.4654,18.4908,18.4316,18.4908,12706400.0
2012-10-25 11:55:00,21.88,21.88,21.85,21.86,5532800.0,18.4908,18.4908,18.4654,18.4739,5532800.0
2012-10-25 12:00:00,21.87,21.88,21.84,21.88,5555200.0,18.4823,18.4908,18.457,18.4908,5555200.0
2012-10-25 12:05:00,21.87,21.89,21.85,21.88,9766400.0,18.4823,18.4992,18.4654,18.4908,9766400.0
2012-10-25 12:10:00,21.87,21.88,21.84,21.86,6126400.0,18.4823,18.4908,18.457,18.4739,6126400.0
2012-10-25 12:15:00,21.86,21.86,21.8,21.82,11513600.0,18.4739,18.4739,18.4232,18.4401,11513600.0
2012-10-25 12:20:00,21.81,21.84,21.79,21.81,9878400.0,18.4316,18.457,18.4147,18.4316,9878400.0
2012-10-25 12:25:00,21.8,21.85,21.79,21.83,10371200.0,18.4232,18.4654,18.4147,18.4485,10371200.0
2012-10-25 12:30:00,21.82,21.84,21.77,21.81,16374400.0,18.4401,18.457,18.3978,18.4316,16374400.0
2012-10-25 12:35:00,21.8,21.82,21.75,21.79,16032800.0,18.4232,18.4401,18.3809,18.4147,16032800.0
2012-10-25 12:40:00,21.79,21.8,21.71,21.73,14274400.0,18.4147,18.4232,18.3471,18.364,14274400.0
2012-10-25 12:45:00,21.73,21.76,21.69,21.75,18300800.0,18.364,18.3894,18.3302,18.3809,18300800.0
2012-10-25 12:50:00,21.76,21.77,21.72,21.73,13137600.0,18.3894,18.3978,18.3555,18.364,13137600.0
2012-10-25 12:55:00,21.73,21.8,21.73,21.8,13563200.0,18.364,18.4232,18.364,18.4232,13563200.0
2012-10-25 13:00:00,21.8,21.81,21.77,21.78,10276000.0,18.4232,18.4316,18.3978,18.4063,10276000.0
2012-10-25 13:05:00,21.78,21.79,21.75,21.76,5622400.0,18.4063,18.4147,18.3809,18.3894,5622400.0
2012-10-25 13:10:00,21.76,21.8,21.74,21.79,9497600.0,18.3894,18.4232,18.3725,18.4147,9497600.0
2012-10-25 13:15:00,21.79,21.84,21.79,21.82,11407200.0,18.4147,18.457,18.4147,18.4401,11407200.0
2012-10-25 13:20:00,21.81,21.86,21.8,21.85,11200000.0,18.4316,18.4739,18.4232,18.4654,11200000.0
2012-10-25 13:25:00,21.85,21.87,21.84,21.87,9027200.0,18.4654,18.4823,18.457,18.4823,9027200.0
2012-10-25 13:30:00,21.87,21.88,21.84,21.84,12896800.0,18.4823,18.4908,18.457,18.457,12896800.0
2012-10-25 13:35:00,21.84,21.86,21.84,21.84,6759200.0,18.457,18.4739,18.457,18.457,6759200.0
2012-10-25 13:40:00,21.84,21.87,21.82,21.86,9564800.0,18.457,18.4823,18.4401,18.4739,9564800.0
2012-10-25 13:45:00,21.87,21.87,21.83,21.87,7644000.0,18.4823,18.4823,18.4485,18.4823,7644000.0
2012-10-25 13:50:00,21.87,21.87,21.81,21.82,7705600.0,18.4823,18.4823,18.4316,18.4401,7705600.0
2012-10-25 13:55:00,21.82,21.87,21.81,21.87,10035200.0,18.4401,18.4823,18.4316,18.4823,10035200.0
2012-10-25 14:00:00,21.87,21.88,21.83,21.86,10348800.0,18.4823,18.4908,18.4485,18.4739,10348800.0
2012-10-25 14:05:00,21.86,21.88,21.83,21.83,11116000.0,18.4739,18.4908,18.4485,18.4485,11116000.0
2012-10-25 14:10:00,21.84,21.84,21.77,21.78,12594400.0,18.457,18.457,18.3978,18.4063,12594400.0
2012-10-25 14:15:00,21.78,21.81,21.76,21.8,10886400.0,18.4063,18.4316,18.3894,18.4232,10886400.0
2012-10-25 14:20:00,21.8,21.87,21.8,21.86,14308000.0,18.4232,18.4823,18.4232,18.4739,14308000.0
2012-10-25 14:25:00,21.86,21.91,21.86,21.87,12728800.0,18.4739,18.5161,18.4739,18.4823,12728800.0
2012-10-25 14:30:00,21.88,21.88,21.84,21.86,7705600.0,18.4908,18.4908,18.457,18.4739,7705600.0
2012-10-25 14:35:00,21.85,21.86,21.84,21.86,7442400.0,18.4654,18.4739,18.457,18.4739,7442400.0
2012-10-25 14:40:00,21.85,21.9,21.84,21.86,12476800.0,18.4654,18.5077,18.457,18.4739,12476800.0
2012-10-25 14:45:00,21.86,21.86,21.83,21.84,9794400.0,18.4739,18.4739,18.4485,18.457,9794400.0
2012-10-25 14:50:00,21.84,21.85,21.8,21.82,11519200.0,18.457,18.4654,18.4232,18.4401,11519200.0
2012-10-25 14:55:00,21.82,21.82,21.78,21.8,13283200.0,18.4401,18.4401,18.4063,18.4232,13283200.0
2012-10-25 15:00:00,21.79,21.83,21.78,21.82,10864000.0,18.4147,18.4485,18.4063,18.4401,10864000.0
2012-10-25 15:05:00,21.83,21.83,21.74,21.75,15713600.0,18.4485,18.4485,18.3725,18.3809,15713600.0
2012-10-25 15:10:00,21.75,21.78,21.73,21.78,18172000.0,18.3809,18.4063,18.364,18.4063,18172000.0
2012-10-25 15:15:00,21.77,21.79,21.75,21.76,12588800.0,18.3978,18.4147,18.3809,18.3894,12588800.0
2012-10-25 15:20:00,21.76,21.76,21.71,21.72,15198400.0,18.3894,18.3894,18.3471,18.3555,15198400.0
2012-10-25 15:25:00,21.72,21.76,21.7,21.7,18631200.0,18.3555,18.3894,18.3386,18.3386,18631200.0
2012-10-25 15:30:00,21.7,21.75,21.69,21.73,19947200.0,18.3386,18.3809,18.3302,18.364,19947200.0
2012-10-25 15:35:00,21.73,21.74,21.66,21.67,21319200.0,18.364,18.3725,18.3048,18.3133,21319200.0
2012-10-25 15:40:00,21.67,21.77,21.66,21.73,30766400.0,18.3133,18.3978,18.3048,18.364,30766400.0
2012-10-25 15:45:00,21.73,21.74,21.63,21.64,28744800.0,18.364,18.3725,18.2795,18.2879,28744800.0
2012-10-25 15:50:00,21.64,21.74,21.64,21.72,32944800.0,18.2879,18.3725,18.2879,18.3555,32944800.0
2012-10-25 15:55:00,21.72,21.78,21.71,21.77,44637600.0,18.3555,18.4063,18.3471,18.3978,44637600.0
2012-10-26 09:30:00,21.77,21.86,21.56,21.63,112526400.0,18.3978,18.4739,18.2203,18.2795,112526400.0
2012-10-26 09:35:00,21.62,21.86,21.6,21.86,70946400.0,18.271,18.4739,18.2541,18.4739,70946400.0
2012-10-26 09:40:00,21.86,21.93,21.82,21.83,73220000.0,18.4739,18.533,18.4401,18.4485,73220000.0
2012-10-26 09:45:00,21.83,21.86,21.79,21.84,36674400.0,18.4485,18.4739,18.4147,18.457,36674400.0
2012-10-26 09:50:00,21.83,21.85,21.8,21.84,22316000.0,18.4485,18.4654,18.4232,18.457,22316000.0
2012-10-26 09:55:00,21.83,21.85,21.71,21.73,28604800.0,18.4485,18.4654,18.3471,18.364,28604800.0
2012-10-26 10:00:00,21.73,21.76,21.68,21.74,24119200.0,18.364,18.3894,18.3217,18.3725,24119200.0
2012-10-26 10:05:00,21.74,21.79,21.72,21.78,17516800.0,18.3725,18.4147,18.3555,18.4063,17516800.0
2012-10-26 10:10:00,21.78,21.84,21.76,21.84,18216800.0,18.4063,18.457,18.3894,18.457,18216800.0
2012-10-26 10:15:00,21.83,21.84,21.77,21.77,17287200.0,18.4485,18.457,18.3978,18.3978,17287200.0
2012-10-26 10:20:00,21.77,21.8,21.73,21.73,13244000.0,18.3978,18.4232,18.364,18.364,13244000.0
2012-10-26 10:25:00,21.73,21.75,21.7,21.72,14537600.0,18.364,18.3809,18.3386,18.3555,14537600.0
2012-10-26 10:30:00,21.72,21.76,21.71,21.74,9195200.0,18.3555,18.3894,18.3471,18.3725,9195200.0
2012-10-26 10:35:00,21.73,21.75,21.68,21.74,14313600.0,18.364,18.3809,18.3217,18.3725,14313600.0
2012-10-26 10:40:00,21.74,21.77,21.66,21.69,15332800.0,18.3725,18.3978,18.3048,18.3302,15332800.0
2012-10-26 10:45:00,21.69,21.69,21.62,21.63,18928000.0,18.3302,18.3302,18.271,18.2795,18928000.0
2012-10-26 10:50:00,21.63,21.64,21.57,21.6,19628000.0,18.2795,18.2879,18.2288,18.2541,19628000.0
2012-10-26 10:55:00,21.6,21.64,21.56,21.57,17757600.0,18.2541,18.2879,18.2203,18.2288,17757600.0
2012-10-26 11:00:00,21.56,21.57,21.45,21.49,42358400.0,18.2203,18.2288,18.1274,18.1612,42358400.0
2012-10-26 11:05:00,21.49,21.56,21.48,21.55,25384800.0,18.1612,18.2203,18.1527,18.2119,25384800.0
2012-10-26 11:10:00,21.55,21.57,21.51,21.53,16184000.0,18.2119,18.2288,18.1781,18.195,16184000.0
2012-10-26 11:15:00,21.53,21.54,21.48,21.51,10791200.0,18.195,18.2034,18.1527,18.1781,10791200.0
2012-10-26 11:20:00,21.5,21.51,21.45,21.46,17936800.0,18.1696,18.1781,18.1274,18.1358,17936800.0
2012-10-26 11:25:00,21.46,21.54,21.44,21.51,19740000.0,18.1358,18.2034,18.1189,18.1781,19740000.0
2012-10-26 11:30:00,21.51,21.55,21.5,21.52,10197600.0,18.1781,18.2119,18.1696,18.1865,10197600.0
2012-10-26 11:35:00,21.53,21.53,21.46,21.48,12544000.0,18.195,18.195,18.1358,18.1527,12544000.0
2012-10-26 11:40:00,21.47,21.49,21.46,21.47,8629600.0,18.1443,18.1612,18.1358,18.1443,8629600.0
2012-10-26 11:45:00,21.46,21.47,21.29,21.33,61975200.0,18.1358,18.1443,17.9922,18.026,61975200.0
2012-10-26 11:50:00,21.33,21.39,21.32,21.39,22075200.0,18.026,18.0767,18.0175,18.0767,22075200.0
2012-10-26 11:55:00,21.38,21.4,21.33,21.34,14330400.0,18.0682,18.0851,18.026,18.0344,14330400.0
2012-10-26 12:00:00,21.33,21.34,21.22,21.22,42123200.0,18.026,18.0344,17.933,17.933,42123200.0
2012-10-26 12:05:00,21.22,21.24,21.14,21.23,46524800.0,17.933,17.9499,17.8654,17.9415,46524800.0
2012-10-26 12:10:00,21.22,21.27,21.21,21.26,25872000.0,17.933,17.9753,17.9245,17.9668,25872000.0
2012-10-26 12:15:00,21.26,21.28,21.16,21.18,26432000.0,17.9668,17.9837,17.8823,17.8992,26432000.0
2012-10-26 12:20:00,21.18,21.21,21.14,21.19,22607200.0,17.8992,17.9245,17.8654,17.9076,22607200.0
2012-10-26 12:25:00,21.19,21.19,21.11,21.18,30520000.0,17.9076,17.9076,17.84,17.8992,30520000.0
2012-10-26 12:30:00,21.18,21.21,21.16,21.2,19577600.0,17.8992,17.9245,17.8823,17.9161,19577600.0
2012-10-26 12:35:00,21.2,21.24,21.14,21.18,19936000.0,17.9161,17.9499,17.8654,17.8992,19936000.0
2012-10-26 12:40:00,21.18,21.21,21.16,21.18,15814400.0,17.8992,17.9245,17.8823,17.8992,15814400.0
2012-10-26 12:45:00,21.18,21.21,21.16,21.2,14453600.0,17.8992,17.9245,17.8823,17.9161,14453600.0
2012-10-26 12:50:00,21.21,21.23,21.19,21.22,17018400.0,17.9245,17.9415,17.9076,17.933,17018400.0
2012-10-26 12:55:00,21.23,21.33,21.23,21.33,22260000.0,17.9415,18.026,17.9415,18.026,22260000.0
2012-10-26 13:00:00,21.33,21.36,21.28,21.29,16296000.0,18.026,18.0513,17.9837,17.9922,16296000.0
2012-10-26 13:05:00,21.29,21.34,21.28,21.32,11015200.0,17.9922,18.0344,17.9837,18.0175,11015200.0
2012-10-26 13:10:00,21.32,21.4,21.3,21.37,21268800.0,18.0175,18.0851,18.0006,18.0598,21268800.0
2012-10-26 13:15:00,21.38,21.39,21.35,21.39,11956000.0,18.0682,18.0767,18.0429,18.0767,11956000.0
2012-10-26 13:20:00,21.39,21.39,21.3,21.3,11580800.0,18.0767,18.0767,18.0006,18.0006,11580800.0
2012-10-26 13:25:00,21.31,21.35,21.29,21.35,7823200.0,18.0091,18.0429,17.9922,18.0429,7823200.0
2012-10-26 13:30:00,21.35,21.44,21.33,21.42,21240800.0,18.0429,18.1189,18.026,18.102,21240800.0
2012-10-26 13:35:00,21.42,21.52,21.42,21.49,34820800.0,18.102,18.1865,18.102,18.1612,34820800.0
2012-10-26 13:40:00,21.48,21.52,21.44,21.51,16055200.0,18.1527,18.1865,18.1189,18.1781,16055200.0
2012-10-26 13:45:00,21.5,21.59,21.49,21.57,27703200.0,18.1696,18.2457,18.1612,18.2288,27703200.0
2012-10-26 13:50:00,21.57,21.59,21.53,21.57,16464000.0,18.2288,18.2457,18.195,18.2288,16464000.0
2012-10-26 13:55:00,21.57,21.67,21.57,21.64,34003200.0,18.2288,18.3133,18.2288,18.2879,34003200.0
2012-10-26 14:00:00,21.64,21.65,21.56,21.61,19549600.0,18.2879,18.2964,18.2203,18.2626,19549600.0
2012-10-26 14:05:00,21.61,21.72,21.61,21.7,27496000.0,18.2626,18.3555,18.2626,18.3386,27496000.0
2012-10-26 14:10:00,21.7,21.75,21.65,21.68,23665600.0,18.3386,18.3809,18.2964,18.3217,23665600.0
2012-10-26 14:15:00,21.68,21.78,21.65,21.76,26353600.0,18.3217,18.4063,18.2964,18.3894,26353600.0
2012-10-26 14:20:00,21.76,21.79,21.69,21.7,24320800.0,18.3894,18.4147,18.3302,18.3386,24320800.0
2012-10-26 14:25:00,21.7,21.77,21.7,21.71,18771200.0,18.3386,18.3978,18.3386,18.3471,18771200.0
2012-10-26 14:30:00,21.7,21.79,21.67,21.78,27171200.0,18.3386,18.4147,18.3133,18.4063,27171200.0
2012-10-26 14:35:00,21.77,21.78,21.69,21.73,16077600.0,18.3978,18.4063,18.3302,18.364,16077600.0
2012-10-26 14:40:00,21.73,21.76,21.62,21.63,21548800.0,18.364,18.3894,18.271,18.2795,21548800.0
2012-10-26 14:45:00,21.64,21.67,21.6,21.63,16777600.0,18.2879,18.3133,18.2541,18.2795,16777600.0
2012-10-26 14:50:00,21.63,21.72,21.62,21.7,15484000.0,18.2795,18.3555,18.271,18.3386,15484000.0
2012-10-26 14:55:00,21.7,21.7,21.65,21.69,12728800.0,18.3386,18.3386,18.2964,18.3302,12728800.0
2012-10-26 15:00:00,21.69,21.77,21.68,21.75,18356800.0,18.3302,18.3978,18.3217,18.3809,18356800.0
2012-10-26 15:05:00,21.75,21.75,21.7,21.74,13115200.0,18.3809,18.3809,18.3386,18.3725,13115200.0
2012-10-26 15:10:00,21.74,21.76,21.71,21.75,13871200.0,18.3725,18.3894,18.3471,18.3809,13871200.0
2012-10-26 15:15:00,21.75,21.75,21.68,21.72,15915200.0,18.3809,18.3809,18.3217,18.3555,15915200.0
2012-10-26 15:20:00,21.71,21.74,21.69,21.73,9912000.0,18.3471,18.3725,18.3302,18.364,9912000.0
2012-10-26 15:25:00,21.73,21.75,21.69,21.73,15394400.0,18.364,18.3809,18.3302,18.364,15394400.0
2012-10-26 15:30:00,21.73,21.76,21.69,21.69,16318400.0,18.364,18.3894,18.3302,18.3302,16318400.0
2012-10-26 15:35:00,21.7,21.7,21.61,21.61,23363200.0,18.3386,18.3386,18.2626,18.2626,23363200.0
2012-10-26 15:40:00,21.61,21.63,21.59,21.63,17690400.0,18.2626,18.2795,18.2457,18.2795,17690400.0
2012-10-26 15:45:00,21.63,21.65,21.55,21.55,26857600.0,18.2795,18.2964,18.2119,18.2119,26857600.0
2012-10-26 15:50:00,21.56,21.62,21.55,21.61,23430400.0,18.2203,18.271,18.2119,18.2626,23430400.0
2012-10-26 15:55:00,21.6,21.61,21.53,21.57,38276000.0,18.2541,18.2626,18.195,18.2288,38276000.0
2012-10-31 09:30:00,21.22,21.25,21.11,21.19,32480000.0,17.933,17.9584,17.84,17.9076,32480000.0
2012-10-31 09:35:00,21.19,21.2,21.04,21.1,23480800.0,17.9076,17.9161,17.7809,17.8316,23480800.0
2012-10-31 09:40:00,21.1,21.12,20.99,21.01,16153200.0,17.8316,17.8485,17.7386,17.7555,16153200.0
2012-10-31 09:45:00,21.01,21.14,21.0,21.14,18309200.0,17.7555,17.8654,17.7471,17.8654,18309200.0
2012-10-31 09:50:00,21.13,21.24,21.13,21.17,17052000.0,17.8569,17.9499,17.8569,17.8907,17052000.0
2012-10-31 09:55:00,21.17,21.19,21.09,21.12,9167200.0,17.8907,17.9076,17.8231,17.8485,9167200.0
2012-10-31 10:00:00,21.12,21.19,21.12,21.13,8512000.0,17.8485,17.9076,17.8485,17.8569,8512000.0
2012-10-31 10:05:00,21.13,21.16,21.1,21.12,5913600.0,17.8569,17.8823,17.8316,17.8485,5913600.0
2012-10-31 10:10:00,21.13,21.13,21.02,21.04,11012400.0,17.8569,17.8569,17.764,17.7809,11012400.0
2012-10-31 10:15:00,21.03,21.09,21.03,21.04,8523200.0,17.7724,17.8231,17.7724,17.7809,8523200.0
2012-10-31 10:20:00,21.05,21.13,21.04,21.12,5882800.0,17.7893,17.8569,17.7809,17.8485,5882800.0
2012-10-31 10:25:00,21.13,21.2,21.12,21.2,5972400.0,17.8569,17.9161,17.8485,17.9161,5972400.0
2012-10-31 10:30:00,21.2,21.2,21.15,21.19,5824000.0,17.9161,17.9161,17.8738,17.9076,5824000.0
2012-10-31 10:35:00,21.19,21.2,21.16,21.17,5054000.0,17.9076,17.9161,17.8823,17.8907,5054000.0
2012-10-31 10:40:00,21.16,21.17,21.09,21.1,4690000.0,17.8823,17.8907,17.8231,17.8316,4690000.0
2012-10-31 10:45:00,21.09,21.13,21.07,21.12,4796400.0,17.8231,17.8569,17.8062,17.8485,4796400.0
2012-10-31 10:50:00,21.11,21.12,21.09,21.09,3595200.0,17.84,17.8485,17.8231,17.8231,3595200.0
2012-10-31 10:55:00,21.09,21.16,21.07,21.13,6624800.0,17.8231,17.8823,17.8062,17.8569,6624800.0
2012-10-31 11:00:00,21.14,21.14,21.07,21.08,4695600.0,17.8654,17.8654,17.8062,17.8147,4695600.0
2012-10-31 11:05:00,21.09,21.11,21.07,21.09,3788400.0,17.8231,17.84,17.8062,17.8231,3788400.0
2012-10-31 11:10:00,21.1,21.14,21.1,21.14,2990400.0,17.8316,17.8654,17.8316,17.8654,2990400.0
2012-10-31 11:15:00,21.14,21.25,21.13,21.24,9354800.0,17.8654,17.9584,17.8569,17.9499,9354800.0
2012-10-31 11:20:00,21.24,21.3,21.2,21.29,7994000.0,17.9499,18.0006,17.9161,17.9922,7994000.0
2012-10-31 11:25:00,21.29,21.3,21.24,21.26,6193600.0,17.9922,18.0006,17.9499,17.9668,6193600.0
2012-10-31 11:30:00,21.26,21.32,21.26,21.28,5320000.0,17.9668,18.0175,17.9668,17.9837,5320000.0
2012-10-31 11:35:00,21.28,21.34,21.27,21.3,5028800.0,17.9837,18.0344,17.9753,18.0006,5028800.0
2012-10-31 11:40:00,21.3,21.3,21.21,21.25,5605600.0,18.0006,18.0006,17.9245,17.9584,5605600.0
2012-10-31 11:45:00,21.26,21.28,21.18,21.19,3883600.0,17.9668,17.9837,17.8992,17.9076,3883600.0
2012-10-31 11:50:00,21.19,21.21,21.16,21.2,4104800.0,17.9076,17.9245,17.8823,17.9161,4104800.0
2012-10-31 11:55:00,21.2,21.21,21.15,21.19,3752000.0,17.9161,17.9245,17.8738,17.9076,3752000.0
2012-10-31 12:00:00,21.18,21.19,21.12,21.17,3908800.0,17.8992,17.9076,17.8485,17.8907,3908800.0
2012-10-31 12:05:00,21.17,21.18,21.1,21.17,3872400.0,17.8907,17.8992,17.8316,17.8907,3872400.0
2012-10-31 12:10:00,21.16,21.2,21.16,21.18,2676800.0,17.8823,17.9161,17.8823,17.8992,2676800.0
2012-10-31 12:15:00,21.18,21.2,21.16,21.18,2895200.0,17.8992,17.9161,17.8823,17.8992,2895200.0
2012-10-31 12:20:00,21.18,21.26,21.18,21.25,4779600.0,17.8992,17.9668,17.8992,17.9584,4779600.0
2012-10-31 12:25:00,21.24,21.25,21.17,21.18,3418800.0,17.9499,17.9584,17.8907,17.8992,3418800.0
2012-10-31 12:30:00,21.18,21.21,21.17,21.19,3043600.0,17.8992,17.9245,17.8907,17.9076,3043600.0
2012-10-31 12:35:00,21.2,21.28,21.18,21.27,3472000.0,17.9161,17.9837,17.8992,17.9753,3472000.0
2012-10-31 12:40:00,21.27,21.28,21.22,21.23,2413600.0,17.9753,17.9837,17.933,17.9415,2413600.0
2012-10-31 12:45:00,21.23,21.26,21.22,21.26,1912400.0,17.9415,17.9668,17.933,17.9668,1912400.0
2012-10-31 12:50:00,21.26,21.3,21.24,21.3,3956400.0,17.9668,18.0006,17.9499,18.0006,3956400.0
2012-10-31 12:55:00,21.3,21.32,21.27,21.3,3483200.0,18.0006,18.0175,17.9753,18.0006,3483200.0
2012-10-31 13:00:00,21.3,21.31,21.22,21.24,2788800.0,18.0006,18.0091,17.933,17.9499,2788800.0
2012-10-31 13:05:00,21.23,21.27,21.21,21.22,3777200.0,17.9415,17.9753,17.9245,17.933,3777200.0
2012-10-31 13:10:00,21.22,21.27,21.22,21.27,2100000.0,17.933,17.9753,17.933,17.9753,2100000.0
2012-10-31 13:15:00,21.26,21.26,21.23,21.24,2240000.0,17.9668,17.9668,17.9415,17.9499,2240000.0
2012-10-31 13:20:00,21.24,21.25,21.21,21.23,1828400.0,17.9499,17.9584,17.9245,17.9415,1828400.0
2012-10-31 13:25:00,21.23,21.29,21.23,21.29,3483200.0,17.9415,17.9922,17.9415,17.9922,3483200.0
2012-10-31 13:30:00,21.29,21.3,21.27,21.29,3054800.0,17.9922,18.0006,17.9753,17.9922,3054800.0
2012-10-31 13:35:00,21.28,21.29,21.25,21.29,1775200.0,17.9837,17.9922,17.9584,17.9922,1775200.0
2012-10-31 13:40:00,21.28,21.29,21.25,21.26,1397200.0,17.9837,17.9922,17.9584,17.9668,1397200.0
2012-10-31 13:45:00,21.26,21.3,21.25,21.25,2161600.0,17.9668,18.0006,17.9584,17.9584,2161600.0
2012-10-31 13:50:00,21.25,21.28,21.25,21.27,1106000.0,17.9584,17.9837,17.9584,17.9753,1106000.0
2012-10-31 13:55:00,21.27,21.3,21.26,21.29,2324000.0,17.9753,18.0006,17.9668,17.9922,2324000.0
2012-10-31 14:00:00,21.29,21.33,21.29,21.32,4348400.0,17.9922,18.026,17.9922,18.0175,4348400.0
2012-10-31 14:05:00,21.32,21.36,21.31,21.36,6459600.0,18.0175,18.0513,18.0091,18.0513,6459600.0
2012-10-31 14:10:00,21.36,21.41,21.35,21.4,9119600.0,18.0513,18.0936,18.0429,18.0851,9119600.0
2012-10-31 14:15:00,21.39,21.42,21.37,21.42,4275600.0,18.0767,18.102,18.0598,18.102,4275600.0
2012-10-31 14:20:00,21.42,21.43,21.39,21.42,5292000.0,18.102,18.1105,18.0767,18.102,5292000.0
2012-10-31 14:25:00,21.42,21.42,21.39,21.4,1909600.0,18.102,18.102,18.0767,18.0851,1909600.0
2012-10-31 14:30:00,21.4,21.43,21.4,21.42,3334800.0,18.0851,18.1105,18.0851,18.102,3334800.0
2012-10-31 14:35:00,21.42,21.42,21.38,21.4,3976000.0,18.102,18.102,18.0682,18.0851,3976000.0
2012-10-31 14:40:00,21.4,21.46,21.4,21.46,5829600.0,18.0851,18.1358,18.0851,18.1358,5829600.0
2012-10-31 14:45:00,21.46,21.5,21.45,21.47,6372800.0,18.1358,18.1696,18.1274,18.1443,6372800.0
2012-10-31 14:50:00,21.47,21.5,21.42,21.43,4855200.0,18.1443,18.1696,18.102,18.1105,4855200.0
2012-10-31 14:55:00,21.43,21.44,21.36,21.39,7352800.0,18.1105,18.1189,18.0513,18.0767,7352800.0
2012-10-31 15:00:00,21.4,21.4,21.33,21.38,6958000.0,18.0851,18.0851,18.026,18.0682,6958000.0
2012-10-31 15:05:00,21.38,21.39,21.34,21.38,3085600.0,18.0682,18.0767,18.0344,18.0682,3085600.0
2012-10-31 15:10:00,21.38,21.43,21.36,21.42,3861200.0,18.0682,18.1105,18.0513,18.102,3861200.0
2012-10-31 15:15:00,21.42,21.43,21.38,21.39,3684800.0,18.102,18.1105,18.0682,18.0767,3684800.0
2012-10-31 15:20:00,21.39,21.4,21.28,21.32,6910400.0,18.0767,18.0851,17.9837,18.0175,6910400.0
2012-10-31 15:25:00,21.32,21.39,21.32,21.38,4888800.0,18.0175,18.0767,18.0175,18.0682,4888800.0
2012-10-31 15:30:00,21.38,21.38,21.26,21.32,6269200.0,18.0682,18.0682,17.9668,18.0175,6269200.0
2012-10-31 15:35:00,21.33,21.35,21.29,21.35,3802400.0,18.026,18.0429,17.9922,18.0429,3802400.0
2012-10-31 15:40:00,21.35,21.36,21.27,21.3,4970000.0,18.0429,18.0513,17.9753,18.0006,4970000.0
2012-10-31 15:45:00,21.29,21.32,21.23,21.29,10001600.0,17.9922,18.0175,17.9415,17.9922,10001600.0
2012-10-31 15:50:00,21.29,21.29,21.2,21.21,10281600.0,17.9922,17.9922,17.9161,17.9245,10281600.0
2012-10-31 15:55:00,21.21,21.29,21.21,21.26,10768800.0,17.9245,17.9922,17.9245,17.9668,10768800.0
2012-11-01 09:30:00,21.36,21.42,21.28,21.33,15517600.0,18.0513,18.102,17.9837,18.026,15517600.0
2012-11-01 09:35:00,21.33,21.37,21.26,21.28,8355200.0,18.026,18.0598,17.9668,17.9837,8355200.0
2012-11-01 09:40:00,21.28,21.3,21.22,21.24,7548800.0,17.9837,18.0006,17.933,17.9499,7548800.0
2012-11-01 09:45:00,21.25,21.35,21.24,21.32,7445200.0,17.9584,18.0429,17.9499,18.0175,7445200.0
2012-11-01 09:50:00,21.33,21.33,21.24,21.25,6417600.0,18.026,18.026,17.9499,17.9584,6417600.0
2012-11-01 09:55:00,21.25,21.31,21.24,21.26,6568800.0,17.9584,18.0091,17.9499,17.9668,6568800.0
2012-11-01 10:00:00,21.27,21.34,21.26,21.31,9105600.0,17.9753,18.0344,17.9668,18.0091,9105600.0
2012-11-01 10:05:00,21.31,21.37,21.3,21.35,6182400.0,18.0091,18.0598,18.0006,18.0429,6182400.0
2012-11-01 10:10:00,21.35,21.37,21.34,21.35,3948000.0,18.0429,18.0598,18.0344,18.0429,3948000.0
2012-11-01 10:15:00,21.35,21.41,21.34,21.39,5924800.0,18.0429,18.0936,18.0344,18.0767,5924800.0
2012-11-01 10:20:00,21.39,21.42,21.38,21.39,4163600.0,18.0767,18.102,18.0682,18.0767,4163600.0
2012-11-01 10:25:00,21.39,21.43,21.39,21.4,6339200.0,18.0767,18.1105,18.0767,18.0851,6339200.0
2012-11-01 10:30:00,21.39,21.4,21.35,21.36,5689600.0,18.0767,18.0851,18.0429,18.0513,5689600.0
2012-11-01 10:35:00,21.36,21.39,21.35,21.35,3110800.0,18.0513,18.0767,18.0429,18.0429,3110800.0
2012-11-01 10:40:00,21.35,21.38,21.34,21.38,2562000.0,18.0429,18.0682,18.0344,18.0682,2562000.0
2012-11-01 10:45:00,21.38,21.45,21.38,21.44,8173200.0,18.0682,18.1274,18.0682,18.1189,8173200.0
2012-11-01 10:50:00,21.44,21.47,21.43,21.46,6504400.0,18.1189,18.1443,18.1105,18.1358,6504400.0
2012-11-01 10:55:00,21.46,21.52,21.44,21.5,8456000.0,18.1358,18.1865,18.1189,18.1696,8456000.0
2012-11-01 11:00:00,21.5,21.54,21.48,21.48,6493200.0,18.1696,18.2034,18.1527,18.1527,6493200.0
2012-11-01 11:05:00,21.48,21.51,21.47,21.51,3530800.0,18.1527,18.1781,18.1443,18.1781,3530800.0
2012-11-01 11:10:00,21.51,21.54,21.48,21.5,5698000.0,18.1781,18.2034,18.1527,18.1696,5698000.0
2012-11-01 11:15:00,21.49,21.51,21.46,21.46,3418800.0,18.1612,18.1781,18.1358,18.1358,3418800.0
2012-11-01 11:20:00,21.46,21.46,21.43,21.45,5079200.0,18.1358,18.1358,18.1105,18.1274,5079200.0
2012-11-01 11:25:00,21.44,21.46,21.44,21.46,3262000.0,18.1189,18.1358,18.1189,18.1358,3262000.0
2012-11-01 11:30:00,21.45,21.49,21.45,21.49,2450000.0,18.1274,18.1612,18.1274,18.1612,2450000.0
2012-11-01 11:35:00,21.49,21.5,21.46,21.46,1540000.0,18.1612,18.1696,18.1358,18.1358,1540000.0
2012-11-01 11:40:00,21.46,21.48,21.45,21.48,2349200.0,18.1358,18.1527,18.1274,18.1527,2349200.0
2012-11-01 11:45:00,21.48,21.51,21.47,21.47,3556000.0,18.1527,18.1781,18.1443,18.1443,3556000.0
2012-11-01 11:50:00,21.47,21.48,21.4,21.42,5639200.0,18.1443,18.1527,18.0851,18.102,5639200.0
2012-11-01 11:55:00,21.42,21.43,21.4,21.43,3572800.0,18.102,18.1105,18.0851,18.1105,3572800.0
2012-11-01 12:00:00,21.43,21.43,21.4,21.4,2102800.0,18.1105,18.1105,18.0851,18.0851,2102800.0
2012-11-01 12:05:00,21.4,21.43,21.4,21.42,1442000.0,18.0851,18.1105,18.0851,18.102,1442000.0
2012-11-01 12:10:00,21.42,21.42,21.38,21.38,2713200.0,18.102,18.102,18.0682,18.0682,2713200.0
2012-11-01 12:15:00,21.39,21.41,21.38,21.4,2592800.0,18.0767,18.0936,18.0682,18.0851,2592800.0
2012-11-01 12:20:00,21.4,21.42,21.4,21.42,1290800.0,18.0851,18.102,18.0851,18.102,1290800.0
2012-11-01 12:25:00,21.42,21.43,21.42,21.42,1898400.0,18.102,18.1105,18.102,18.102,1898400.0
2012-11-01 12:30:00,21.43,21.43,21.41,21.42,1646400.0,18.1105,18.1105,18.0936,18.102,1646400.0
2012-11-01 12:35:00,21.41,21.42,21.38,21.4,2528400.0,18.0936,18.102,18.0682,18.0851,2528400.0
2012-11-01 12:40:00,21.4,21.4,21.38,21.39,2682400.0,18.0851,18.0851,18.0682,18.0767,2682400.0
2012-11-01 12:45:00,21.39,21.4,21.36,21.36,2125200.0,18.0767,18.0851,18.0513,18.0513,2125200.0
2012-11-01 12:50:00,21.36,21.38,21.36,21.37,1752800.0,18.0513,18.0682,18.0513,18.0598,1752800.0
2012-11-01 12:55:00,21.37,21.39,21.35,21.36,2665600.0,18.0598,18.0767,18.0429,18.0513,2665600.0
2012-11-01 13:00:00,21.36,21.36,21.3,21.32,6011600.0,18.0513,18.0513,18.0006,18.0175,6011600.0
2012-11-01 13:05:00,21.32,21.35,21.32,21.33,3007200.0,18.0175,18.0429,18.0175,18.026,3007200.0
2012-11-01 13:10:00,21.33,21.33,21.29,21.29,4074000.0,18.026,18.026,17.9922,17.9922,4074000.0
2012-11-01 13:15:00,21.29,21.33,21.29,21.33,2408000.0,17.9922,18.026,17.9922,18.026,2408000.0
2012-11-01 13:20:00,21.33,21.33,21.29,21.3,2338000.0,18.026,18.026,17.9922,18.0006,2338000.0
2012-11-01 13:25:00,21.3,21.3,21.27,21.27,4174800.0,18.0006,18.0006,17.9753,17.9753,4174800.0
2012-11-01 13:30:00,21.27,21.28,21.25,21.28,4152400.0,17.9753,17.9837,17.9584,17.9837,4152400.0
2012-11-01 13:35:00,21.28,21.29,21.28,21.28,2853200.0,17.9837,17.9922,17.9837,17.9837,2853200.0
2012-11-01 13:40:00,21.28,21.28,21.26,21.27,3640000.0,17.9837,17.9837,17.9668,17.9753,3640000.0
2012-11-01 13:45:00,21.27,21.3,21.27,21.29,2797200.0,17.9753,18.0006,17.9753,17.9922,2797200.0
2012-11-01 13:50:00,21.3,21.32,21.28,21.31,3637200.0,18.0006,18.0175,17.9837,18.0091,3637200.0
2012-11-01 13:55:00,21.31,21.31,21.27,21.27,3281600.0,18.0091,18.0091,17.9753,17.9753,3281600.0
2012-11-01 14:00:00,21.28,21.29,21.26,21.29,2682400.0,17.9837,17.9922,17.9668,17.9922,2682400.0
2012-11-01 14:05:00,21.28,21.29,21.27,21.27,1363600.0,17.9837,17.9922,17.9753,17.9753,1363600.0
2012-11-01 14:10:00,21.27,21.33,21.27,21.32,4292400.0,17.9753,18.026,17.9753,18.0175,4292400.0
2012-11-01 14:15:00,21.32,21.35,21.32,21.34,3908800.0,18.0175,18.0429,18.0175,18.0344,3908800.0
2012-11-01 14:20:00,21.34,21.36,21.33,21.36,2979200.0,18.0344,18.0513,18.026,18.0513,2979200.0
2012-11-01 14:25:00,21.36,21.37,21.35,21.35,3413200.0,18.0513,18.0598,18.0429,18.0429,3413200.0
2012-11-01 14:30:00,21.35,21.36,21.31,21.33,3511200.0,18.0429,18.0513,18.0091,18.026,3511200.0
2012-11-01 14:35:00,21.33,21.36,21.31,21.35,2640400.0,18.026,18.0513,18.0091,18.0429,2640400.0
2012-11-01 14:40:00,21.35,21.39,21.35,21.38,3645600.0,18.0429,18.0767,18.0429,18.0682,3645600.0
2012-11-01 14:45:00,21.38,21.39,21.36,21.37,2657200.0,18.0682,18.0767,18.0513,18.0598,2657200.0
2012-11-01 14:50:00,21.37,21.38,21.34,21.36,2830800.0,18.0598,18.0682,18.0344,18.0513,2830800.0
2012-11-01 14:55:00,21.36,21.37,21.32,21.32,3192000.0,18.0513,18.0598,18.0175,18.0175,3192000.0
2012-11-01 15:00:00,21.32,21.34,21.29,21.29,4790800.0,18.0175,18.0344,17.9922,17.9922,4790800.0
2012-11-01 15:05:00,21.29,21.31,21.29,21.31,4244800.0,17.9922,18.0091,17.9922,18.0091,4244800.0
2012-11-01 15:10:00,21.3,21.34,21.29,21.34,2184000.0,18.0006,18.0344,17.9922,18.0344,2184000.0
2012-11-01 15:15:00,21.34,21.34,21.3,21.31,1912400.0,18.0344,18.0344,18.0006,18.0091,1912400.0
2012-11-01 15:20:00,21.31,21.32,21.28,21.29,2609600.0,18.0091,18.0175,17.9837,17.9922,2609600.0
2012-11-01 15:25:00,21.29,21.32,21.28,21.3,2133600.0,17.9922,18.0175,17.9837,18.0006,2133600.0
2012-11-01 15:30:00,21.31,21.31,21.29,21.3,2002000.0,18.0091,18.0091,17.9922,18.0006,2002000.0
2012-11-01 15:35:00,21.3,21.3,21.26,21.26,4088000.0,18.0006,18.0006,17.9668,17.9668,4088000.0
2012-11-01 15:40:00,21.26,21.33,21.26,21.32,5028800.0,17.9668,18.026,17.9668,18.0175,5028800.0
2012-11-01 15:45:00,21.32,21.33,21.29,21.31,3575600.0,18.0175,18.026,17.9922,18.0091,3575600.0
2012-11-01 15:50:00,21.31,21.33,21.3,21.32,4774000.0,18.0091,18.026,18.0006,18.0175,4774000.0
2012-11-01 15:55:00,21.32,21.32,21.29,21.3,8761200.0,18.0175,18.0175,17.9922,18.0006,8761200.0
2012-11-02 09:30:00,21.29,21.32,21.21,21.21,14389200.0,17.9922,18.0175,17.9245,17.9245,14389200.0
2012-11-02 09:35:00,21.22,21.22,21.15,21.18,9920400.0,17.933,17.933,17.8738,17.8992,9920400.0
2012-11-02 09:40:00,21.18,21.18,21.15,21.15,6820800.0,17.8992,17.8992,17.8738,17.8738,6820800.0
2012-11-02 09:45:00,21.15,21.16,21.12,21.14,6862800.0,17.8738,17.8823,17.8485,17.8654,6862800.0
2012-11-02 09:50:00,21.14,21.19,21.11,21.18,8257200.0,17.8654,17.9076,17.84,17.8992,8257200.0
2012-11-02 09:55:00,21.18,21.18,21.15,21.17,3894800.0,17.8992,17.8992,17.8738,17.8907,3894800.0
2012-11-02 10:00:00,21.18,21.18,21.07,21.07,8360800.0,17.8992,17.8992,17.8062,17.8062,8360800.0
2012-11-02 10:05:00,21.07,21.13,21.06,21.1,10945200.0,17.8062,17.8569,17.7978,17.8316,10945200.0
2012-11-02 10:10:00,21.11,21.12,21.08,21.1,4902800.0,17.84,17.8485,17.8147,17.8316,4902800.0
2012-11-02 10:15:00,21.1,21.13,21.08,21.1,3729600.0,17.8316,17.8569,17.8147,17.8316,3729600.0
2012-11-02 10:20:00,21.1,21.11,21.07,21.08,5656000.0,17.8316,17.84,17.8062,17.8147,5656000.0
2012-11-02 10:25:00,21.08,21.1,21.08,21.09,3850000.0,17.8147,17.8316,17.8147,17.8231,3850000.0
2012-11-02 10:30:00,21.09,21.15,21.07,21.14,7067200.0,17.8231,17.8738,17.8062,17.8654,7067200.0
2012-11-02 10:35:00,21.14,21.16,21.11,21.12,4029200.0,17.8654,17.8823,17.84,17.8485,4029200.0
2012-11-02 10:40:00,21.12,21.12,21.09,21.12,3598000.0,17.8485,17.8485,17.8231,17.8485,3598000.0
2012-11-02 10:45:00,21.12,21.16,21.1,21.16,4004000.0,17.8485,17.8823,17.8316,17.8823,4004000.0
2012-11-02 10:50:00,21.15,21.15,21.12,21.13,4144000.0,17.8738,17.8738,17.8485,17.8569,4144000.0
2012-11-02 10:55:00,21.13,21.15,21.11,21.13,2892400.0,17.8569,17.8738,17.84,17.8569,2892400.0
2012-11-02 11:00:00,21.13,21.14,21.12,21.13,2629200.0,17.8569,17.8654,17.8485,17.8569,2629200.0
2012-11-02 11:05:00,21.13,21.18,21.13,21.17,4068400.0,17.8569,17.8992,17.8569,17.8907,4068400.0
2012-11-02 11:10:00,21.17,21.21,21.16,21.19,5171600.0,17.8907,17.9245,17.8823,17.9076,5171600.0
2012-11-02 11:15:00,21.2,21.2,21.16,21.18,3172400.0,17.9161,17.9161,17.8823,17.8992,3172400.0
2012-11-02 11:20:00,21.18,21.2,21.17,21.17,2069200.0,17.8992,17.9161,17.8907,17.8907,2069200.0
2012-11-02 11:25:00,21.18,21.19,21.16,21.16,2178400.0,17.8992,17.9076,17.8823,17.8823,2178400.0
2012-11-02 11:30:00,21.16,21.17,21.11,21.13,4426800.0,17.8823,17.8907,17.84,17.8569,4426800.0
2012-11-02 11:35:00,21.13,21.15,21.11,21.11,2002000.0,17.8569,17.8738,17.84,17.84,2002000.0
2012-11-02 11:40:00,21.11,21.12,21.09,21.1,4001200.0,17.84,17.8485,17.8231,17.8316,4001200.0
2012-11-02 11:45:00,21.1,21.11,21.05,21.07,7114800.0,17.8316,17.84,17.7893,17.8062,7114800.0
2012-11-02 11:50:00,21.07,21.11,21.05,21.11,4765600.0,17.8062,17.84,17.7893,17.84,4765600.0
2012-11-02 11:55:00,21.1,21.11,21.09,21.1,2416400.0,17.8316,17.84,17.8231,17.8316,2416400.0
2012-11-02 12:00:00,21.09,21.1,21.05,21.06,2984800.0,17.8231,17.8316,17.7893,17.7978,2984800.0
2012-11-02 12:05:00,21.06,21.09,21.05,21.08,2335200.0,17.7978,17.8231,17.7893,17.8147,2335200.0
2012-11-02 12:10:00,21.08,21.08,21.04,21.06,3374000.0,17.8147,17.8147,17.7809,17.7978,3374000.0
2012-11-02 12:15:00,21.06,21.07,21.05,21.07,2825200.0,17.7978,17.8062,17.7893,17.8062,2825200.0
2012-11-02 12:20:00,21.07,21.09,21.06,21.06,4222400.0,17.8062,17.8231,17.7978,17.7978,4222400.0
2012-11-02 12:25:00,21.07,21.08,21.06,21.07,1918000.0,17.8062,17.8147,17.7978,17.8062,1918000.0
2012-11-02 12:30:00,21.07,21.07,21.06,21.07,1881600.0,17.8062,17.8062,17.7978,17.8062,1881600.0
2012-11-02 12:35:00,21.07,21.08,21.06,21.07,2293200.0,17.8062,17.8147,17.7978,17.8062,2293200.0
2012-11-02 12:40:00,21.07,21.11,21.07,21.1,4541600.0,17.8062,17.84,17.8062,17.8316,4541600.0
2012-11-02 12:45:00,21.1,21.11,21.08,21.09,2553600.0,17.8316,17.84,17.8147,17.8231,2553600.0
2012-11-02 12:50:00,21.08,21.09,21.06,21.07,3508400.0,17.8147,17.8231,17.7978,17.8062,3508400.0
2012-11-02 12:55:00,21.07,21.08,21.05,21.07,1450400.0,17.8062,17.8147,17.7893,17.8062,1450400.0
2012-11-02 13:00:00,21.07,21.09,21.07,21.07,1128400.0,17.8062,17.8231,17.8062,17.8062,1128400.0
2012-11-02 13:05:00,21.07,21.08,21.04,21.06,1948800.0,17.8062,17.8147,17.7809,17.7978,1948800.0
2012-11-02 13:10:00,21.06,21.06,21.04,21.04,3416000.0,17.7978,17.7978,17.7809,17.7809,3416000.0
2012-11-02 13:15:00,21.04,21.05,20.97,20.98,11183200.0,17.7809,17.7893,17.7217,17.7302,11183200.0
2012-11-02 13:20:00,20.98,21.0,20.96,20.97,9898000.0,17.7302,17.7471,17.7133,17.7217,9898000.0
2012-11-02 13:25:00,20.97,20.99,20.96,20.97,4090800.0,17.7217,17.7386,17.7133,17.7217,4090800.0
2012-11-02 13:30:00,20.97,21.01,20.97,20.98,6244000.0,17.7217,17.7555,17.7217,17.7302,6244000.0
2012-11-02 13:35:00,20.99,20.99,20.94,20.94,9228800.0,17.7386,17.7386,17.6964,17.6964,9228800.0
2012-11-02 13:40:00,20.94,20.96,20.93,20.96,6941200.0,17.6964,17.7133,17.6879,17.7133,6941200.0
2012-11-02 13:45:00,20.96,20.97,20.95,20.96,3021200.0,17.7133,17.7217,17.7048,17.7133,3021200.0
2012-11-02 13:50:00,20.96,20.96,20.9,20.92,8198400.0,17.7133,17.7133,17.6626,17.6795,8198400.0
2012-11-02 13:55:00,20.92,20.94,20.92,20.93,5168800.0,17.6795,17.6964,17.6795,17.6879,5168800.0
2012-11-02 14:00:00,20.93,20.93,20.88,20.89,10981600.0,17.6879,17.6879,17.6457,17.6541,10981600.0
2012-11-02 14:05:00,20.89,20.92,20.88,20.91,6748000.0,17.6541,17.6795,17.6457,17.671,6748000.0
2012-11-02 14:10:00,20.91,20.91,20.87,20.87,5006400.0,17.671,17.671,17.6372,17.6372,5006400.0
2012-11-02 14:15:00,20.87,20.89,20.86,20.86,6129200.0,17.6372,17.6541,17.6288,17.6288,6129200.0
2012-11-02 14:20:00,20.86,20.87,20.81,20.82,11124400.0,17.6288,17.6372,17.5865,17.595,11124400.0
2012-11-02 14:25:00,20.82,20.83,20.79,20.8,9548000.0,17.595,17.6034,17.5696,17.5781,9548000.0
2012-11-02 14:30:00,20.79,20.8,20.77,20.78,12241600.0,17.5696,17.5781,17.5527,17.5612,12241600.0
2012-11-02 14:35:00,20.78,20.79,20.74,20.74,11838400.0,17.5612,17.5696,17.5274,17.5274,11838400.0
2012-11-02 14:40:00,20.74,20.78,20.72,20.76,11001200.0,17.5274,17.5612,17.5105,17.5443,11001200.0
2012-11-02 14:45:00,20.76,20.77,20.72,20.75,13258000.0,17.5443,17.5527,17.5105,17.5358,13258000.0
2012-11-02 14:50:00,20.74,20.8,20.74,20.79,10911600.0,17.5274,17.5781,17.5274,17.5696,10911600.0
2012-11-02 14:55:00,20.79,20.79,20.75,20.79,7971600.0,17.5696,17.5696,17.5358,17.5696,7971600.0
2012-11-02 15:00:00,20.78,20.81,20.76,20.81,6395200.0,17.5612,17.5865,17.5443,17.5865,6395200.0
2012-11-02 15:05:00,20.81,20.83,20.76,20.76,9402400.0,17.5865,17.6034,17.5443,17.5443,9402400.0
2012-11-02 15:10:00,20.76,20.8,20.76,20.77,6711600.0,17.5443,17.5781,17.5443,17.5527,6711600.0
2012-11-02 15:15:00,20.77,20.78,20.74,20.75,9027200.0,17.5527,17.5612,17.5274,17.5358,9027200.0
2012-11-02 15:20:00,20.75,20.75,20.71,20.72,11449200.0,17.5358,17.5358,17.502,17.5105,11449200.0
2012-11-02 15:25:00,20.72,20.74,20.67,20.68,16556400.0,17.5105,17.5274,17.4682,17.4766,16556400.0
2012-11-02 15:30:00,20.68,20.69,20.62,20.66,18012400.0,17.4766,17.4851,17.4259,17.4597,18012400.0
2012-11-02 15:35:00,20.66,20.66,20.58,20.58,17861200.0,17.4597,17.4597,17.3921,17.3921,17861200.0
2012-11-02 15:40:00,20.58,20.63,20.58,20.62,10942400.0,17.3921,17.4344,17.3921,17.4259,10942400.0
2012-11-02 15:45:00,20.62,20.62,20.54,20.58,20840400.0,17.4259,17.4259,17.3583,17.3921,20840400.0
2012-11-02 15:50:00,20.57,20.58,20.54,20.57,16996000.0,17.3837,17.3921,17.3583,17.3837,16996000.0
2012-11-02 15:55:00,20.57,20.62,20.53,20.61,29503600.0,17.3837,17.4259,17.3499,17.4175,29503600.0
2012-11-05 09:30:00,20.85,20.93,20.78,20.91,30427600.0,17.6203,17.6879,17.5612,17.671,30427600.0
2012-11-05 09:35:00,20.91,20.99,20.9,20.97,17620400.0,17.671,17.7386,17.6626,17.7217,17620400.0
2012-11-05 09:40:00,20.97,20.99,20.88,20.89,13829200.0,17.7217,17.7386,17.6457,17.6541,13829200.0
2012-11-05 09:45:00,20.89,20.89,20.83,20.85,11107600.0,17.6541,17.6541,17.6034,17.6203,11107600.0
2012-11-05 09:50:00,20.84,20.89,20.74,20.77,11544400.0,17.6119,17.6541,17.5274,17.5527,11544400.0
2012-11-05 09:55:00,20.77,20.88,20.76,20.87,10116400.0,17.5527,17.6457,17.5443,17.6372,10116400.0
2012-11-05 10:00:00,20.88,20.91,20.8,20.8,9195200.0,17.6457,17.671,17.5781,17.5781,9195200.0
2012-11-05 10:05:00,20.81,20.84,20.76,20.76,7252000.0,17.5865,17.6119,17.5443,17.5443,7252000.0
2012-11-05 10:10:00,20.77,20.84,20.76,20.8,5885600.0,17.5527,17.6119,17.5443,17.5781,5885600.0
2012-11-05 10:15:00,20.8,20.87,20.79,20.86,5180000.0,17.5781,17.6372,17.5696,17.6288,5180000.0
2012-11-05 10:20:00,20.87,20.88,20.81,20.85,4530400.0,17.6372,17.6457,17.5865,17.6203,4530400.0
2012-11-05 10:25:00,20.85,20.87,20.79,20.8,3648400.0,17.6203,17.6372,17.5696,17.5781,3648400.0
2012-11-05 10:30:00,20.8,20.95,20.8,20.92,7086800.0,17.5781,17.7048,17.5781,17.6795,7086800.0
2012-11-05 10:35:00,20.92,20.93,20.86,20.88,4163600.0,17.6795,17.6879,17.6288,17.6457,4163600.0
2012-11-05 10:40:00,20.88,20.91,20.85,20.89,3791200.0,17.6457,17.671,17.6203,17.6541,3791200.0
2012-11-05 10:45:00,20.89,20.95,20.88,20.94,5017600.0,17.6541,17.7048,17.6457,17.6964,5017600.0
2012-11-05 10:50:00,20.94,20.97,20.9,20.93,8033200.0,17.6964,17.7217,17.6626,17.6879,8033200.0
2012-11-05 10:55:00,20.94,20.96,20.91,20.96,3477600.0,17.6964,17.7133,17.671,17.7133,3477600.0
2012-11-05 11:00:00,20.95,20.96,20.9,20.94,4670400.0,17.7048,17.7133,17.6626,17.6964,4670400.0
2012-11-05 11:05:00,20.94,20.96,20.87,20.88,5986400.0,17.6964,17.7133,17.6372,17.6457,5986400.0
2012-11-05 11:10:00,20.88,20.92,20.87,20.88,2618000.0,17.6457,17.6795,17.6372,17.6457,2618000.0
2012-11-05 11:15:00,20.88,20.94,20.88,20.92,3869600.0,17.6457,17.6964,17.6457,17.6795,3869600.0
2012-11-05 11:20:00,20.92,20.98,20.89,20.95,6224400.0,17.6795,17.7302,17.6541,17.7048,6224400.0
2012-11-05 11:25:00,20.96,20.97,20.91,20.93,2864400.0,17.7133,17.7217,17.671,17.6879,2864400.0
2012-11-05 11:30:00,20.94,20.96,20.92,20.93,2592800.0,17.6964,17.7133,17.6795,17.6879,2592800.0
2012-11-05 11:35:00,20.93,20.94,20.89,20.9,3368400.0,17.6879,17.6964,17.6541,17.6626,3368400.0
2012-11-05 11:40:00,20.9,20.92,20.87,20.9,3953600.0,17.6626,17.6795,17.6372,17.6626,3953600.0
2012-11-05 11:45:00,20.9,20.9,20.84,20.88,3544800.0,17.6626,17.6626,17.6119,17.6457,3544800.0
2012-11-05 11:50:00,20.88,20.89,20.86,20.88,2811200.0,17.6457,17.6541,17.6288,17.6457,2811200.0
2012-11-05 11:55:00,20.88,20.9,20.87,20.88,3186400.0,17.6457,17.6626,17.6372,17.6457,3186400.0
2012-11-05 12:00:00,20.88,20.89,20.86,20.88,2368800.0,17.6457,17.6541,17.6288,17.6457,2368800.0
2012-11-05 12:05:00,20.88,20.89,20.85,20.86,1881600.0,17.6457,17.6541,17.6203,17.6288,1881600.0
2012-11-05 12:10:00,20.87,20.87,20.82,20.83,3127600.0,17.6372,17.6372,17.595,17.6034,3127600.0
2012-11-05 12:15:00,20.83,20.84,20.78,20.78,5174400.0,17.6034,17.6119,17.5612,17.5612,5174400.0
2012-11-05 12:20:00,20.78,20.81,20.78,20.79,4328800.0,17.5612,17.5865,17.5612,17.5696,4328800.0
2012-11-05 12:25:00,20.79,20.8,20.72,20.73,6148800.0,17.5696,17.5781,17.5105,17.5189,6148800.0
2012-11-05 12:30:00,20.73,20.74,20.67,20.7,9556400.0,17.5189,17.5274,17.4682,17.4935,9556400.0
2012-11-05 12:35:00,20.7,20.73,20.66,20.66,4765600.0,17.4935,17.5189,17.4597,17.4597,4765600.0
2012-11-05 12:40:00,20.67,20.69,20.64,20.65,7434000.0,17.4682,17.4851,17.4428,17.4513,7434000.0
2012-11-05 12:45:00,20.65,20.68,20.64,20.67,4978400.0,17.4513,17.4766,17.4428,17.4682,4978400.0
2012-11-05 12:50:00,20.67,20.71,20.66,20.68,5686800.0,17.4682,17.502,17.4597,17.4766,5686800.0
2012-11-05 12:55:00,20.69,20.71,20.67,20.71,3312400.0,17.4851,17.502,17.4682,17.502,3312400.0
2012-11-05 13:00:00,20.71,20.75,20.71,20.73,3718400.0,17.502,17.5358,17.502,17.5189,3718400.0
2012-11-05 13:05:00,20.73,20.74,20.72,20.74,2472400.0,17.5189,17.5274,17.5105,17.5274,2472400.0
2012-11-05 13:10:00,20.74,20.78,20.74,20.75,5034400.0,17.5274,17.5612,17.5274,17.5358,5034400.0
2012-11-05 13:15:00,20.75,20.79,20.74,20.76,3945200.0,17.5358,17.5696,17.5274,17.5443,3945200.0
2012-11-05 13:20:00,20.76,20.79,20.75,20.78,2979200.0,17.5443,17.5696,17.5358,17.5612,2979200.0
2012-11-05 13:25:00,20.78,20.84,20.77,20.81,5219200.0,17.5612,17.6119,17.5527,17.5865,5219200.0
2012-11-05 13:30:00,20.81,20.83,20.79,20.8,2674000.0,17.5865,17.6034,17.5696,17.5781,2674000.0
2012-11-05 13:35:00,20.8,20.81,20.78,20.8,2576000.0,17.5781,17.5865,17.5612,17.5781,2576000.0
2012-11-05 13:40:00,20.81,20.81,20.74,20.74,3880800.0,17.5865,17.5865,17.5274,17.5274,3880800.0
2012-11-05 13:45:00,20.75,20.76,20.66,20.67,7137200.0,17.5358,17.5443,17.4597,17.4682,7137200.0
2012-11-05 13:50:00,20.67,20.7,20.64,20.66,6510000.0,17.4682,17.4935,17.4428,17.4597,6510000.0
2012-11-05 13:55:00,20.65,20.71,20.63,20.69,4202800.0,17.4513,17.502,17.4344,17.4851,4202800.0
2012-11-05 14:00:00,20.69,20.75,20.67,20.74,3469200.0,17.4851,17.5358,17.4682,17.5274,3469200.0
2012-11-05 14:05:00,20.74,20.79,20.73,20.75,4667600.0,17.5274,17.5696,17.5189,17.5358,4667600.0
2012-11-05 14:10:00,20.75,20.77,20.73,20.76,2842000.0,17.5358,17.5527,17.5189,17.5443,2842000.0
2012-11-05 14:15:00,20.76,20.77,20.71,20.73,3911600.0,17.5443,17.5527,17.502,17.5189,3911600.0
2012-11-05 14:20:00,20.73,20.78,20.72,20.77,2842000.0,17.5189,17.5612,17.5105,17.5527,2842000.0
2012-11-05 14:25:00,20.77,20.81,20.76,20.81,6490400.0,17.5527,17.5865,17.5443,17.5865,6490400.0
2012-11-05 14:30:00,20.81,20.87,20.81,20.85,6263600.0,17.5865,17.6372,17.5865,17.6203,6263600.0
2012-11-05 14:35:00,20.85,20.85,20.81,20.82,3931200.0,17.6203,17.6203,17.5865,17.595,3931200.0
2012-11-05 14:40:00,20.82,20.87,20.8,20.87,4342800.0,17.595,17.6372,17.5781,17.6372,4342800.0
2012-11-05 14:45:00,20.87,20.89,20.85,20.88,5135200.0,17.6372,17.6541,17.6203,17.6457,5135200.0
2012-11-05 14:50:00,20.88,20.89,20.85,20.85,5084800.0,17.6457,17.6541,17.6203,17.6203,5084800.0
2012-11-05 14:55:00,20.85,20.87,20.83,20.84,3502800.0,17.6203,17.6372,17.6034,17.6119,3502800.0
2012-11-05 15:00:00,20.84,20.89,20.84,20.88,3550400.0,17.6119,17.6541,17.6119,17.6457,3550400.0
2012-11-05 15:05:00,20.88,20.88,20.84,20.85,3180800.0,17.6457,17.6457,17.6119,17.6203,3180800.0
2012-11-05 15:10:00,20.85,20.86,20.78,20.78,4841200.0,17.6203,17.6288,17.5612,17.5612,4841200.0
2012-11-05 15:15:00,20.79,20.82,20.77,20.81,4337200.0,17.5696,17.595,17.5527,17.5865,4337200.0
2012-11-05 15:20:00,20.81,20.82,20.8,20.82,3883600.0,17.5865,17.595,17.5781,17.595,3883600.0
2012-11-05 15:25:00,20.82,20.84,20.79,20.82,3757600.0,17.595,17.6119,17.5696,17.595,3757600.0
2012-11-05 15:30:00,20.82,20.82,20.78,20.79,4351200.0,17.595,17.595,17.5612,17.5696,4351200.0
2012-11-05 15:35:00,20.79,20.89,20.79,20.88,7224000.0,17.5696,17.6541,17.5696,17.6457,7224000.0
2012-11-05 15:40:00,20.88,20.94,20.88,20.93,10040800.0,17.6457,17.6964,17.6457,17.6879,10040800.0
2012-11-05 15:45:00,20.94,20.95,20.89,20.89,8400000.0,17.6964,17.7048,17.6541,17.6541,8400000.0
2012-11-05 15:50:00,20.89,20.92,20.88,20.91,6739600.0,17.6541,17.6795,17.6457,17.671,6739600.0
2012-11-05 15:55:00,20.91,20.91,20.87,20.88,12084800.0,17.671,17.671,17.6372,17.6457,12084800.0
2012-11-06 09:30:00,21.08,21.1,20.97,21.01,18452000.0,17.8147,17.8316,17.7217,17.7555,18452000.0
2012-11-06 09:35:00,21.01,21.05,20.98,21.03,8296400.0,17.7555,17.7893,17.7302,17.7724,8296400.0
2012-11-06 09:40:00,21.03,21.03,20.96,20.99,9153200.0,17.7724,17.7724,17.7133,17.7386,9153200.0
2012-11-06 09:45:00,20.99,21.01,20.97,20.99,5418000.0,17.7386,17.7555,17.7217,17.7386,5418000.0
2012-11-06 09:50:00,20.99,21.01,20.96,20.99,4446400.0,17.7386,17.7555,17.7133,17.7386,4446400.0
2012-11-06 09:55:00,20.98,21.01,20.96,20.97,5762400.0,17.7302,17.7555,17.7133,17.7217,5762400.0
2012-11-06 10:00:00,20.97,20.99,20.94,20.98,4146800.0,17.7217,17.7386,17.6964,17.7302,4146800.0
2012-11-06 10:05:00,20.98,20.99,20.91,20.93,6336400.0,17.7302,17.7386,17.671,17.6879,6336400.0
2012-11-06 10:10:00,20.93,20.96,20.91,20.92,3687600.0,17.6879,17.7133,17.671,17.6795,3687600.0
2012-11-06 10:15:00,20.92,20.94,20.9,20.92,5138000.0,17.6795,17.6964,17.6626,17.6795,5138000.0
2012-11-06 10:20:00,20.92,20.96,20.92,20.95,3292800.0,17.6795,17.7133,17.6795,17.7048,3292800.0
2012-11-06 10:25:00,20.95,20.96,20.93,20.94,2326800.0,17.7048,17.7133,17.6879,17.6964,2326800.0
2012-11-06 10:30:00,20.94,20.94,20.88,20.89,6118000.0,17.6964,17.6964,17.6457,17.6541,6118000.0
2012-11-06 10:35:00,20.89,20.91,20.87,20.9,3670800.0,17.6541,17.671,17.6372,17.6626,3670800.0
2012-11-06 10:40:00,20.91,20.92,20.89,20.89,2760800.0,17.671,17.6795,17.6541,17.6541,2760800.0
2012-11-06 10:45:00,20.89,20.92,20.89,20.9,2811200.0,17.6541,17.6795,17.6541,17.6626,2811200.0
2012-11-06 10:50:00,20.9,20.95,20.89,20.92,3250800.0,17.6626,17.7048,17.6541,17.6795,3250800.0
2012-11-06 10:55:00,20.93,20.95,20.9,20.92,3351600.0,17.6879,17.7048,17.6626,17.6795,3351600.0
2012-11-06 11:00:00,20.92,20.92,20.88,20.89,2354800.0,17.6795,17.6795,17.6457,17.6541,2354800.0
2012-11-06 11:05:00,20.89,20.9,20.88,20.9,2027200.0,17.6541,17.6626,17.6457,17.6626,2027200.0
2012-11-06 11:10:00,20.9,20.92,20.89,20.91,2066400.0,17.6626,17.6795,17.6541,17.671,2066400.0
2012-11-06 11:15:00,20.91,20.92,20.88,20.91,1887200.0,17.671,17.6795,17.6457,17.671,1887200.0
2012-11-06 11:20:00,20.9,20.91,20.85,20.86,4452000.0,17.6626,17.671,17.6203,17.6288,4452000.0
2012-11-06 11:25:00,20.86,20.88,20.85,20.86,2396800.0,17.6288,17.6457,17.6203,17.6288,2396800.0
2012-11-06 11:30:00,20.86,20.88,20.84,20.87,3374000.0,17.6288,17.6457,17.6119,17.6372,3374000.0
2012-11-06 11:35:00,20.87,20.95,20.86,20.94,8708000.0,17.6372,17.7048,17.6288,17.6964,8708000.0
2012-11-06 11:40:00,20.94,20.96,20.92,20.96,5300400.0,17.6964,17.7133,17.6795,17.7133,5300400.0
2012-11-06 11:45:00,20.96,20.97,20.93,20.95,3530800.0,17.7133,17.7217,17.6879,17.7048,3530800.0
2012-11-06 11:50:00,20.95,20.95,20.91,20.92,2822400.0,17.7048,17.7048,17.671,17.6795,2822400.0
2012-11-06 11:55:00,20.92,20.93,20.9,20.92,3158400.0,17.6795,17.6879,17.6626,17.6795,3158400.0
2012-11-06 12:00:00,20.92,20.99,20.91,20.97,6398000.0,17.6795,17.7386,17.671,17.7217,6398000.0
2012-11-06 12:05:00,20.97,20.98,20.95,20.98,2629200.0,17.7217,17.7302,17.7048,17.7302,2629200.0
2012-11-06 12:10:00,20.98,20.99,20.95,20.98,2315600.0,17.7302,17.7386,17.7048,17.7302,2315600.0
2012-11-06 12:15:00,20.98,20.98,20.95,20.96,3133200.0,17.7302,17.7302,17.7048,17.7133,3133200.0
2012-11-06 12:20:00,20.96,20.97,20.94,20.95,2086000.0,17.7133,17.7217,17.6964,17.7048,2086000.0
2012-11-06 12:25:00,20.95,20.96,20.93,20.94,2814000.0,17.7048,17.7133,17.6879,17.6964,2814000.0
2012-11-06 12:30:00,20.94,20.97,20.94,20.96,1915200.0,17.6964,17.7217,17.6964,17.7133,1915200.0
2012-11-06 12:35:00,20.96,20.96,20.93,20.93,1304800.0,17.7133,17.7133,17.6879,17.6879,1304800.0
2012-11-06 12:40:00,20.93,20.96,20.92,20.95,2489200.0,17.6879,17.7133,17.6795,17.7048,2489200.0
2012-11-06 12:45:00,20.95,20.95,20.92,20.93,2010400.0,17.7048,17.7048,17.6795,17.6879,2010400.0
2012-11-06 12:50:00,20.93,20.95,20.93,20.94,1332800.0,17.6879,17.7048,17.6879,17.6964,1332800.0
2012-11-06 12:55:00,20.94,20.95,20.92,20.93,1626800.0,17.6964,17.7048,17.6795,17.6879,1626800.0
2012-11-06 13:00:00,20.93,20.93,20.88,20.88,3063200.0,17.6879,17.6879,17.6457,17.6457,3063200.0
2012-11-06 13:05:00,20.89,20.89,20.87,20.89,2696400.0,17.6541,17.6541,17.6372,17.6541,2696400.0
2012-11-06 13:10:00,20.89,20.89,20.86,20.89,2083200.0,17.6541,17.6541,17.6288,17.6541,2083200.0
2012-11-06 13:15:00,20.89,20.91,20.86,20.87,2878400.0,17.6541,17.671,17.6288,17.6372,2878400.0
2012-11-06 13:20:00,20.88,20.89,20.86,20.88,1612800.0,17.6457,17.6541,17.6288,17.6457,1612800.0
2012-11-06 13:25:00,20.88,20.91,20.88,20.89,2371600.0,17.6457,17.671,17.6457,17.6541,2371600.0
2012-11-06 13:30:00,20.89,20.91,20.88,20.89,1643600.0,17.6541,17.671,17.6457,17.6541,1643600.0
2012-11-06 13:35:00,20.89,20.91,20.89,20.9,1537200.0,17.6541,17.671,17.6541,17.6626,1537200.0
2012-11-06 13:40:00,20.9,20.91,20.86,20.88,2290400.0,17.6626,17.671,17.6288,17.6457,2290400.0
2012-11-06 13:45:00,20.88,20.9,20.87,20.88,1184400.0,17.6457,17.6626,17.6372,17.6457,1184400.0
2012-11-06 13:50:00,20.89,20.89,20.87,20.89,1506400.0,17.6541,17.6541,17.6372,17.6541,1506400.0
2012-11-06 13:55:00,20.89,20.89,20.87,20.87,1750000.0,17.6541,17.6541,17.6372,17.6372,1750000.0
2012-11-06 14:00:00,20.87,20.89,20.85,20.86,3270400.0,17.6372,17.6541,17.6203,17.6288,3270400.0
2012-11-06 14:05:00,20.85,20.87,20.85,20.86,1884400.0,17.6203,17.6372,17.6203,17.6288,1884400.0
2012-11-06 14:10:00,20.86,20.87,20.85,20.87,2105600.0,17.6288,17.6372,17.6203,17.6372,2105600.0
2012-11-06 14:15:00,20.87,20.88,20.86,20.87,2242800.0,17.6372,17.6457,17.6288,17.6372,2242800.0
2012-11-06 14:20:00,20.87,20.88,20.86,20.88,1192800.0,17.6372,17.6457,17.6288,17.6457,1192800.0
2012-11-06 14:25:00,20.88,20.88,20.86,20.87,1957200.0,17.6457,17.6457,17.6288,17.6372,1957200.0
2012-11-06 14:30:00,20.87,20.88,20.86,20.87,1500800.0,17.6372,17.6457,17.6288,17.6372,1500800.0
2012-11-06 14:35:00,20.87,20.89,20.86,20.88,2385600.0,17.6372,17.6541,17.6288,17.6457,2385600.0
2012-11-06 14:40:00,20.88,20.89,20.87,20.88,2128000.0,17.6457,17.6541,17.6372,17.6457,2128000.0
2012-11-06 14:45:00,20.88,20.89,20.83,20.85,7109200.0,17.6457,17.6541,17.6034,17.6203,7109200.0
2012-11-06 14:50:00,20.84,20.85,20.76,20.77,7386400.0,17.6119,17.6203,17.5443,17.5527,7386400.0
2012-11-06 14:55:00,20.77,20.79,20.74,20.79,7140000.0,17.5527,17.5696,17.5274,17.5696,7140000.0
2012-11-06 15:00:00,20.79,20.81,20.77,20.78,3668000.0,17.5696,17.5865,17.5527,17.5612,3668000.0
2012-11-06 15:05:00,20.78,20.79,20.75,20.76,3847200.0,17.5612,17.5696,17.5358,17.5443,3847200.0
2012-11-06 15:10:00,20.76,20.8,20.75,20.79,5350800.0,17.5443,17.5781,17.5358,17.5696,5350800.0
2012-11-06 15:15:00,20.79,20.82,20.79,20.8,4062800.0,17.5696,17.595,17.5696,17.5781,4062800.0
2012-11-06 15:20:00,20.8,20.8,20.74,20.75,4541600.0,17.5781,17.5781,17.5274,17.5358,4541600.0
2012-11-06 15:25:00,20.75,20.79,20.74,20.77,4816000.0,17.5358,17.5696,17.5274,17.5527,4816000.0
2012-11-06 15:30:00,20.77,20.78,20.76,20.77,3057600.0,17.5527,17.5612,17.5443,17.5527,3057600.0
2012-11-06 15:35:00,20.77,20.77,20.72,20.72,6669600.0,17.5527,17.5527,17.5105,17.5105,6669600.0
2012-11-06 15:40:00,20.72,20.77,20.72,20.76,5166000.0,17.5105,17.5527,17.5105,17.5443,5166000.0
2012-11-06 15:45:00,20.77,20.83,20.76,20.82,11628400.0,17.5527,17.6034,17.5443,17.595,11628400.0
2012-11-06 15:50:00,20.82,20.85,20.76,20.76,11326000.0,17.595,17.6203,17.5443,17.5443,11326000.0
2012-11-06 15:55:00,20.76,20.82,20.76,20.82,11373600.0,17.5443,17.595,17.5443,17.595,11373600.0
2012-11-07 09:30:00,20.5,20.52,20.4,20.42,49711200.0,17.4068,17.4238,17.3219,17.3389,49711200.0
2012-11-07 09:35:00,20.42,20.47,20.38,20.39,36724800.0,17.3389,17.3813,17.3049,17.3134,36724800.0
2012-11-07 09:40:00,20.39,20.42,20.26,20.3,52018400.0,17.3134,17.3389,17.203,17.237,52018400.0
2012-11-07 09:45:00,20.3,20.36,20.28,20.33,33633600.0,17.237,17.2879,17.22,17.2625,33633600.0
2012-11-07 09:50:00,20.33,20.39,20.32,20.38,23245600.0,17.2625,17.3134,17.254,17.3049,23245600.0
2012-11-07 09:55:00,20.38,20.42,20.33,20.33,22512000.0,17.3049,17.3389,17.2625,17.2625,22512000.0
2012-11-07 10:00:00,20.33,20.37,20.32,20.36,14610400.0,17.2625,17.2964,17.254,17.2879,14610400.0
2012-11-07 10:05:00,20.35,20.36,20.29,20.29,17197600.0,17.2794,17.2879,17.2285,17.2285,17197600.0
2012-11-07 10:10:00,20.29,20.32,20.24,20.28,27070400.0,17.2285,17.254,17.186,17.22,27070400.0
2012-11-07 10:15:00,20.28,20.29,20.2,20.21,24141600.0,17.22,17.2285,17.1521,17.1606,24141600.0
2012-11-07 10:20:00,20.21,20.24,20.19,20.21,24500000.0,17.1606,17.186,17.1436,17.1606,24500000.0
2012-11-07 10:25:00,20.22,20.28,20.17,20.26,28106400.0,17.1691,17.22,17.1266,17.203,28106400.0
2012-11-07 10:30:00,20.26,20.28,20.21,20.26,14856800.0,17.203,17.22,17.1606,17.203,14856800.0
2012-11-07 10:35:00,20.26,20.27,20.2,20.24,15360800.0,17.203,17.2115,17.1521,17.186,15360800.0
2012-11-07 10:40:00,20.24,20.27,20.23,20.25,13686400.0,17.186,17.2115,17.1775,17.1945,13686400.0
2012-11-07 10:45:00,20.25,20.25,20.17,20.19,19342400.0,17.1945,17.1945,17.1266,17.1436,19342400.0
2012-11-07 10:50:00,20.19,20.21,20.11,20.11,28380800.0,17.1436,17.1606,17.0757,17.0757,28380800.0
2012-11-07 10:55:00,20.12,20.12,20.04,20.04,39681600.0,17.0841,17.0841,17.0162,17.0162,39681600.0
2012-11-07 11:00:00,20.04,20.1,20.03,20.1,24623200.0,17.0162,17.0672,17.0077,17.0672,24623200.0
2012-11-07 11:05:00,20.1,20.12,20.06,20.1,20619200.0,17.0672,17.0841,17.0332,17.0672,20619200.0
2012-11-07 11:10:00,20.1,20.12,20.06,20.07,17298400.0,17.0672,17.0841,17.0332,17.0417,17298400.0
2012-11-07 11:15:00,20.07,20.08,20.04,20.07,17449600.0,17.0417,17.0502,17.0162,17.0417,17449600.0
2012-11-07 11:20:00,20.07,20.1,19.97,19.98,27524000.0,17.0417,17.0672,16.9568,16.9653,27524000.0
2012-11-07 11:25:00,19.98,20.02,19.94,19.95,33465600.0,16.9653,16.9992,16.9313,16.9398,33465600.0
2012-11-07 11:30:00,19.95,19.97,19.86,19.94,34764800.0,16.9398,16.9568,16.8634,16.9313,34764800.0
2012-11-07 11:35:00,19.94,19.99,19.93,19.98,22338400.0,16.9313,16.9738,16.9228,16.9653,22338400.0
2012-11-07 11:40:00,19.99,20.03,19.97,20.0,20507200.0,16.9738,17.0077,16.9568,16.9822,20507200.0
2012-11-07 11:45:00,20.0,20.09,19.98,20.09,20300000.0,16.9822,17.0587,16.9653,17.0587,20300000.0
2012-11-07 11:50:00,20.09,20.11,20.05,20.11,23850400.0,17.0587,17.0757,17.0247,17.0757,23850400.0
2012-11-07 11:55:00,20.1,20.15,20.09,20.11,23240000.0,17.0672,17.1096,17.0587,17.0757,23240000.0
2012-11-07 12:00:00,20.11,20.17,20.11,20.16,15696800.0,17.0757,17.1266,17.0757,17.1181,15696800.0
2012-11-07 12:05:00,20.16,20.17,20.1,20.1,16116800.0,17.1181,17.1266,17.0672,17.0672,16116800.0
2012-11-07 12:10:00,20.11,20.13,20.05,20.07,10511200.0,17.0757,17.0926,17.0247,17.0417,10511200.0
2012-11-07 12:15:00,20.06,20.16,20.06,20.15,12644800.0,17.0332,17.1181,17.0332,17.1096,12644800.0
2012-11-07 12:20:00,20.15,20.21,20.13,20.16,23072000.0,17.1096,17.1606,17.0926,17.1181,23072000.0
2012-11-07 12:25:00,20.17,20.19,20.13,20.14,14308000.0,17.1266,17.1436,17.0926,17.1011,14308000.0
2012-11-07 12:30:00,20.14,20.15,20.11,20.13,9973600.0,17.1011,17.1096,17.0757,17.0926,9973600.0
2012-11-07 12:35:00,20.13,20.15,20.08,20.1,9368800.0,17.0926,17.1096,17.0502,17.0672,9368800.0
2012-11-07 12:40:00,20.1,20.1,20.02,20.06,15388800.0,17.0672,17.0672,16.9992,17.0332,15388800.0
2012-11-07 12:45:00,20.06,20.08,20.03,20.06,10572800.0,17.0332,17.0502,17.0077,17.0332,10572800.0
2012-11-07 12:50:00,20.06,20.07,20.0,20.0,10315200.0,17.0332,17.0417,16.9822,16.9822,10315200.0
2012-11-07 12:55:00,20.01,20.01,19.95,19.96,22103200.0,16.9907,16.9907,16.9398,16.9483,22103200.0
2012-11-07 13:00:00,19.97,20.02,19.93,20.01,16279200.0,16.9568,16.9992,16.9228,16.9907,16279200.0
2012-11-07 13:05:00,20.01,20.09,20.01,20.08,20871200.0,16.9907,17.0587,16.9907,17.0502,20871200.0
2012-11-07 13:10:00,20.08,20.09,20.04,20.05,10606400.0,17.0502,17.0587,17.0162,17.0247,10606400.0
2012-11-07 13:15:00,20.05,20.09,20.02,20.02,8372000.0,17.0247,17.0587,16.9992,16.9992,8372000.0
2012-11-07 13:20:00,20.02,20.06,20.02,20.06,5426400.0,16.9992,17.0332,16.9992,17.0332,5426400.0
2012-11-07 13:25:00,20.06,20.1,20.05,20.06,8988000.0,17.0332,17.0672,17.0247,17.0332,8988000.0
2012-11-07 13:30:00,20.06,20.1,20.04,20.08,6680800.0,17.0332,17.0672,17.0162,17.0502,6680800.0
2012-11-07 13:35:00,20.07,20.14,20.07,20.12,12045600.0,17.0417,17.1011,17.0417,17.0841,12045600.0
2012-11-07 13:40:00,20.13,20.13,20.06,20.09,10679200.0,17.0926,17.0926,17.0332,17.0587,10679200.0
2012-11-07 13:45:00,20.09,20.11,20.0,20.01,13703200.0,17.0587,17.0757,16.9822,16.9907,13703200.0
2012-11-07 13:50:00,20.01,20.03,19.99,20.01,8568000.0,16.9907,17.0077,16.9738,16.9907,8568000.0
2012-11-07 13:55:00,20.0,20.03,19.97,19.97,10136000.0,16.9822,17.0077,16.9568,16.9568,10136000.0
2012-11-07 14:00:00,19.98,20.05,19.97,20.02,10102400.0,16.9653,17.0247,16.9568,16.9992,10102400.0
2012-11-07 14:05:00,20.01,20.02,19.95,19.98,12700800.0,16.9907,16.9992,16.9398,16.9653,12700800.0
2012-11-07 14:10:00,19.98,20.01,19.91,19.92,14291200.0,16.9653,16.9907,16.9058,16.9143,14291200.0
2012-11-07 14:15:00,19.93,19.96,19.91,19.93,10516800.0,16.9228,16.9483,16.9058,16.9228,10516800.0
2012-11-07 14:20:00,19.94,19.98,19.93,19.96,7952000.0,16.9313,16.9653,16.9228,16.9483,7952000.0
2012-11-07 14:25:00,19.96,19.99,19.93,19.95,6148800.0,16.9483,16.9738,16.9228,16.9398,6148800.0
2012-11-07 14:30:00,19.95,19.96,19.88,19.89,16699200.0,16.9398,16.9483,16.8804,16.8888,16699200.0
2012-11-07 14:35:00,19.89,19.9,19.86,19.89,15316000.0,16.8888,16.8973,16.8634,16.8888,15316000.0
2012-11-07 14:40:00,19.89,19.94,19.85,19.92,19751200.0,16.8888,16.9313,16.8549,16.9143,19751200.0
2012-11-07 14:45:00,19.92,19.98,19.91,19.98,14806400.0,16.9143,16.9653,16.9058,16.9653,14806400.0
2012-11-07 14:50:00,19.97,19.98,19.93,19.97,11592000.0,16.9568,16.9653,16.9228,16.9568,11592000.0
2012-11-07 14:55:00,19.96,20.05,19.96,20.04,19930400.0,16.9483,17.0247,16.9483,17.0162,19930400.0
2012-11-07 15:00:00,20.04,20.06,19.96,19.96,13815200.0,17.0162,17.0332,16.9483,16.9483,13815200.0
2012-11-07 15:05:00,19.96,19.99,19.94,19.96,9973600.0,16.9483,16.9738,16.9313,16.9483,9973600.0
2012-11-07 15:10:00,19.97,20.02,19.94,19.97,12863200.0,16.9568,16.9992,16.9313,16.9568,12863200.0
2012-11-07 15:15:00,19.97,19.99,19.92,19.96,8769600.0,16.9568,16.9738,16.9143,16.9483,8769600.0
2012-11-07 15:20:00,19.96,20.05,19.95,20.04,14901600.0,16.9483,17.0247,16.9398,17.0162,14901600.0
2012-11-07 15:25:00,20.04,20.1,20.02,20.05,21336000.0,17.0162,17.0672,16.9992,17.0247,21336000.0
2012-11-07 15:30:00,20.05,20.09,20.02,20.04,15803200.0,17.0247,17.0587,16.9992,17.0162,15803200.0
2012-11-07 15:35:00,20.04,20.05,19.98,19.99,13456800.0,17.0162,17.0247,16.9653,16.9738,13456800.0
2012-11-07 15:40:00,19.99,20.04,19.98,20.02,12303200.0,16.9738,17.0162,16.9653,16.9992,12303200.0
2012-11-07 15:45:00,20.02,20.05,19.96,20.0,20697600.0,16.9992,17.0247,16.9483,16.9822,20697600.0
2012-11-07 15:50:00,20.0,20.04,19.98,20.0,21358400.0,16.9822,17.0162,16.9653,16.9822,21358400.0
2012-11-07 15:55:00,20.0,20.0,19.93,19.93,42677600.0,16.9822,16.9822,16.9228,16.9228,42677600.0
2012-11-08 09:30:00,20.02,20.08,19.95,19.96,54986400.0,16.9992,17.0502,16.9398,16.9483,54986400.0
2012-11-08 09:35:00,19.96,19.96,19.74,19.86,76563200.0,16.9483,16.9483,16.7615,16.8634,76563200.0
2012-11-08 09:40:00,19.86,19.99,19.86,19.99,38007200.0,16.8634,16.9738,16.8634,16.9738,38007200.0
2012-11-08 09:45:00,19.98,20.0,19.88,19.95,31830400.0,16.9653,16.9822,16.8804,16.9398,31830400.0
2012-11-08 09:50:00,19.94,19.94,19.78,19.81,28593600.0,16.9313,16.9313,16.7954,16.8209,28593600.0
2012-11-08 09:55:00,19.82,19.89,19.82,19.85,18071200.0,16.8294,16.8888,16.8294,16.8549,18071200.0
2012-11-08 10:00:00,19.85,19.87,19.77,19.78,19527200.0,16.8549,16.8719,16.787,16.7954,19527200.0
2012-11-08 10:05:00,19.77,19.78,19.56,19.61,62988800.0,16.787,16.7954,16.6086,16.6511,62988800.0
2012-11-08 10:10:00,19.6,19.66,19.56,19.65,54062400.0,16.6426,16.6935,16.6086,16.6851,54062400.0
2012-11-08 10:15:00,19.65,19.68,19.51,19.54,44312800.0,16.6851,16.7105,16.5662,16.5917,44312800.0
2012-11-08 10:20:00,19.54,19.55,19.33,19.38,81289600.0,16.5917,16.6001,16.4133,16.4558,81289600.0
2012-11-08 10:25:00,19.37,19.49,19.37,19.49,57971200.0,16.4473,16.5492,16.4473,16.5492,57971200.0
2012-11-08 10:30:00,19.49,19.58,19.43,19.56,51766400.0,16.5492,16.6256,16.4983,16.6086,51766400.0
2012-11-08 10:35:00,19.56,19.62,19.53,19.54,41860000.0,16.6086,16.6596,16.5832,16.5917,41860000.0
2012-11-08 10:40:00,19.54,19.55,19.42,19.52,39384800.0,16.5917,16.6001,16.4898,16.5747,39384800.0
2012-11-08 10:45:00,19.53,19.6,19.51,19.56,27003200.0,16.5832,16.6426,16.5662,16.6086,27003200.0
2012-11-08 10:50:00,19.56,19.64,19.52,19.61,30760800.0,16.6086,16.6766,16.5747,16.6511,30760800.0
2012-11-08 10:55:00,19.6,19.6,19.52,19.58,20003200.0,16.6426,16.6426,16.5747,16.6256,20003200.0
2012-11-08 11:00:00,19.58,19.63,19.48,19.53,28431200.0,16.6256,16.6681,16.5407,16.5832,28431200.0
2012-11-08 11:05:00,19.53,19.59,19.51,19.56,20428800.0,16.5832,16.6341,16.5662,16.6086,20428800.0
2012-11-08 11:10:00,19.56,19.58,19.51,19.55,18782400.0,16.6086,16.6256,16.5662,16.6001,18782400.0
2012-11-08 11:15:00,19.56,19.59,19.49,19.52,22495200.0,16.6086,16.6341,16.5492,16.5747,22495200.0
2012-11-08 11:20:00,19.52,19.55,19.44,19.5,24673600.0,16.5747,16.6001,16.5067,16.5577,24673600.0
2012-11-08 11:25:00,19.5,19.57,19.48,19.54,15887200.0,16.5577,16.6171,16.5407,16.5917,15887200.0
2012-11-08 11:30:00,19.54,19.55,19.48,19.49,11373600.0,16.5917,16.6001,16.5407,16.5492,11373600.0
2012-11-08 11:35:00,19.49,19.59,19.45,19.56,25004000.0,16.5492,16.6341,16.5152,16.6086,25004000.0
2012-11-08 11:40:00,19.56,19.64,19.54,19.61,21666400.0,16.6086,16.6766,16.5917,16.6511,21666400.0
2012-11-08 11:45:00,19.62,19.62,19.58,19.58,11261600.0,16.6596,16.6596,16.6256,16.6256,11261600.0
2012-11-08 11:50:00,19.59,19.69,19.56,19.68,24712800.0,16.6341,16.719,16.6086,16.7105,24712800.0
2012-11-08 11:55:00,19.69,19.71,19.63,19.71,23335200.0,16.719,16.736,16.6681,16.736,23335200.0
2012-11-08 12:00:00,19.71,19.72,19.59,19.62,22646400.0,16.736,16.7445,16.6341,16.6596,22646400.0
2012-11-08 12:05:00,19.63,19.65,19.59,19.62,11659200.0,16.6681,16.6851,16.6341,16.6596,11659200.0
2012-11-08 12:10:00,19.63,19.63,19.53,19.56,18692800.0,16.6681,16.6681,16.5832,16.6086,18692800.0
2012-11-08 12:15:00,19.56,19.57,19.48,19.52,23760800.0,16.6086,16.6171,16.5407,16.5747,23760800.0
2012-11-08 12:20:00,19.51,19.59,19.5,19.57,11810400.0,16.5662,16.6341,16.5577,16.6171,11810400.0
2012-11-08 12:25:00,19.57,19.57,19.48,19.49,12454400.0,16.6171,16.6171,16.5407,16.5492,12454400.0
2012-11-08 12:30:00,19.5,19.53,19.45,19.49,16374400.0,16.5577,16.5832,16.5152,16.5492,16374400.0
2012-11-08 12:35:00,19.49,19.54,19.48,19.5,10376800.0,16.5492,16.5917,16.5407,16.5577,10376800.0
2012-11-08 12:40:00,19.49,19.55,19.49,19.53,8674400.0,16.5492,16.6001,16.5492,16.5832,8674400.0
2012-11-08 12:45:00,19.53,19.53,19.45,19.47,11692800.0,16.5832,16.5832,16.5152,16.5322,11692800.0
2012-11-08 12:50:00,19.48,19.49,19.43,19.47,18580800.0,16.5407,16.5492,16.4983,16.5322,18580800.0
2012-11-08 12:55:00,19.47,19.51,19.46,19.5,13832000.0,16.5322,16.5662,16.5237,16.5577,13832000.0
2012-11-08 13:00:00,19.49,19.53,19.47,19.47,10175200.0,16.5492,16.5832,16.5322,16.5322,10175200.0
2012-11-08 13:05:00,19.47,19.48,19.43,19.46,12359200.0,16.5322,16.5407,16.4983,16.5237,12359200.0
2012-11-08 13:10:00,19.46,19.46,19.38,19.38,20669600.0,16.5237,16.5237,16.4558,16.4558,20669600.0
2012-11-08 13:15:00,19.39,19.43,19.37,19.42,16682400.0,16.4643,16.4983,16.4473,16.4898,16682400.0
2012-11-08 13:20:00,19.42,19.45,19.39,19.41,10600800.0,16.4898,16.5152,16.4643,16.4813,10600800.0
2012-11-08 13:25:00,19.4,19.4,19.32,19.34,26107200.0,16.4728,16.4728,16.4049,16.4218,26107200.0
2012-11-08 13:30:00,19.34,19.44,19.34,19.42,22568000.0,16.4218,16.5067,16.4218,16.4898,22568000.0
2012-11-08 13:35:00,19.42,19.48,19.42,19.45,16010400.0,16.4898,16.5407,16.4898,16.5152,16010400.0
2012-11-08 13:40:00,19.46,19.46,19.41,19.45,10292800.0,16.5237,16.5237,16.4813,16.5152,10292800.0
2012-11-08 13:45:00,19.46,19.46,19.4,19.46,15377600.0,16.5237,16.5237,16.4728,16.5237,15377600.0
2012-11-08 13:50:00,19.46,19.47,19.43,19.46,11765600.0,16.5237,16.5322,16.4983,16.5237,11765600.0
2012-11-08 13:55:00,19.46,19.53,19.44,19.52,17752000.0,16.5237,16.5832,16.5067,16.5747,17752000.0
2012-11-08 14:00:00,19.52,19.53,19.48,19.48,11250400.0,16.5747,16.5832,16.5407,16.5407,11250400.0
2012-11-08 14:05:00,19.48,19.5,19.46,19.47,7397600.0,16.5407,16.5577,16.5237,16.5322,7397600.0
2012-11-08 14:10:00,19.47,19.49,19.44,19.47,7268800.0,16.5322,16.5492,16.5067,16.5322,7268800.0
2012-11-08 14:15:00,19.47,19.51,19.44,19.46,10752000.0,16.5322,16.5662,16.5067,16.5237,10752000.0
2012-11-08 14:20:00,19.45,19.46,19.35,19.38,19857600.0,16.5152,16.5237,16.4303,16.4558,19857600.0
2012-11-08 14:25:00,19.39,19.41,19.35,19.36,14571200.0,16.4643,16.4813,16.4303,16.4388,14571200.0
2012-11-08 14:30:00,19.36,19.4,19.32,19.33,17276000.0,16.4388,16.4728,16.4049,16.4133,17276000.0
2012-11-08 14:35:00,19.32,19.35,19.26,19.29,38477600.0,16.4049,16.4303,16.3539,16.3794,38477600.0
2012-11-08 14:40:00,19.29,19.38,19.27,19.35,21593600.0,16.3794,16.4558,16.3624,16.4303,21593600.0
2012-11-08 14:45:00,19.35,19.4,19.33,19.4,14963200.0,16.4303,16.4728,16.4133,16.4728,14963200.0
2012-11-08 14:50:00,19.4,19.43,19.35,19.36,13675200.0,16.4728,16.4983,16.4303,16.4388,13675200.0
2012-11-08 14:55:00,19.37,19.43,19.34,19.42,15965600.0,16.4473,16.4983,16.4218,16.4898,15965600.0
2012-11-08 15:00:00,19.42,19.42,19.34,19.38,13686400.0,16.4898,16.4898,16.4218,16.4558,13686400.0
2012-11-08 15:05:00,19.39,19.41,19.34,19.36,11933600.0,16.4643,16.4813,16.4218,16.4388,11933600.0
2012-11-08 15:10:00,19.35,19.38,19.31,19.34,15915200.0,16.4303,16.4558,16.3964,16.4218,15915200.0
2012-11-08 15:15:00,19.34,19.38,19.3,19.37,18060000.0,16.4218,16.4558,16.3879,16.4473,18060000.0
2012-11-08 15:20:00,19.37,19.41,19.3,19.33,16850400.0,16.4473,16.4813,16.3879,16.4133,16850400.0
2012-11-08 15:25:00,19.33,19.36,19.29,19.3,15316000.0,16.4133,16.4388,16.3794,16.3879,15316000.0
2012-11-08 15:30:00,19.3,19.31,19.23,19.26,31427200.0,16.3879,16.3964,16.3284,16.3539,31427200.0
2012-11-08 15:35:00,19.26,19.29,19.23,19.25,18519200.0,16.3539,16.3794,16.3284,16.3454,18519200.0
2012-11-08 15:40:00,19.25,19.27,19.16,19.18,33398400.0,16.3454,16.3624,16.269,16.286,33398400.0
2012-11-08 15:45:00,19.18,19.22,19.12,19.18,52287200.0,16.286,16.3199,16.235,16.286,52287200.0
2012-11-08 15:50:00,19.17,19.28,19.16,19.27,45662400.0,16.2775,16.3709,16.269,16.3624,45662400.0
2012-11-08 15:55:00,19.27,19.27,19.18,19.21,48602400.0,16.3624,16.3624,16.286,16.3114,48602400.0
2012-11-09 09:30:00,19.3,19.37,19.23,19.27,46964400.0,16.3879,16.4473,16.3284,16.3624,46964400.0
2012-11-09 09:35:00,19.26,19.31,19.13,19.16,27963600.0,16.3539,16.3964,16.2435,16.269,27963600.0
2012-11-09 09:40:00,19.16,19.31,19.13,19.28,25698400.0,16.269,16.3964,16.2435,16.3709,25698400.0
2012-11-09 09:45:00,19.28,19.29,19.17,19.22,19773600.0,16.3709,16.3794,16.2775,16.3199,19773600.0
2012-11-09 09:50:00,19.22,19.23,19.08,19.19,16385600.0,16.3199,16.3284,16.2011,16.2945,16385600.0
2012-11-09 09:55:00,19.19,19.21,19.06,19.16,25068400.0,16.2945,16.3114,16.1841,16.269,25068400.0
2012-11-09 10:00:00,19.15,19.27,19.13,19.21,19667200.0,16.2605,16.3624,16.2435,16.3114,19667200.0
2012-11-09 10:05:00,19.22,19.36,19.19,19.33,21994000.0,16.3199,16.4388,16.2945,16.4133,21994000.0
2012-11-09 10:10:00,19.33,19.36,19.28,19.36,17749200.0,16.4133,16.4388,16.3709,16.4388,17749200.0
2012-11-09 10:15:00,19.35,19.36,19.27,19.34,16626400.0,16.4303,16.4388,16.3624,16.4218,16626400.0
2012-11-09 10:20:00,19.34,19.5,19.32,19.5,31875200.0,16.4218,16.5577,16.4049,16.5577,31875200.0
2012-11-09 10:25:00,19.5,19.54,19.44,19.47,18757200.0,16.5577,16.5917,16.5067,16.5322,18757200.0
2012-11-09 10:30:00,19.47,19.49,19.41,19.44,11328800.0,16.5322,16.5492,16.4813,16.5067,11328800.0
2012-11-09 10:35:00,19.45,19.53,19.44,19.48,13910400.0,16.5152,16.5832,16.5067,16.5407,13910400.0
2012-11-09 10:40:00,19.48,19.59,19.45,19.58,17309600.0,16.5407,16.6341,16.5152,16.6256,17309600.0
2012-11-09 10:45:00,19.58,19.59,19.52,19.55,15022000.0,16.6256,16.6341,16.5747,16.6001,15022000.0
2012-11-09 10:50:00,19.55,19.6,19.52,19.59,11200000.0,16.6001,16.6426,16.5747,16.6341,11200000.0
2012-11-09 10:55:00,19.59,19.62,19.57,19.62,13557600.0,16.6341,16.6596,16.6171,16.6596,13557600.0
2012-11-09 11:00:00,19.62,19.67,19.6,19.67,16469600.0,16.6596,16.702,16.6426,16.702,16469600.0
2012-11-09 11:05:00,19.67,19.73,19.66,19.68,16553600.0,16.702,16.753,16.6935,16.7105,16553600.0
2012-11-09 11:10:00,19.68,19.68,19.61,19.63,11972800.0,16.7105,16.7105,16.6511,16.6681,11972800.0
2012-11-09 11:15:00,19.64,19.69,19.63,19.68,6896400.0,16.6766,16.719,16.6681,16.7105,6896400.0
2012-11-09 11:20:00,19.68,19.68,19.56,19.6,10320800.0,16.7105,16.7105,16.6086,16.6426,10320800.0
2012-11-09 11:25:00,19.59,19.63,19.58,19.63,4625600.0,16.6341,16.6681,16.6256,16.6681,4625600.0
2012-11-09 11:30:00,19.63,19.68,19.62,19.67,7935200.0,16.6681,16.7105,16.6596,16.702,7935200.0
2012-11-09 11:35:00,19.67,19.69,19.65,19.67,7999600.0,16.702,16.719,16.6851,16.702,7999600.0
2012-11-09 11:40:00,19.67,19.7,19.64,19.64,6347600.0,16.702,16.7275,16.6766,16.6766,6347600.0
2012-11-09 11:45:00,19.64,19.65,19.59,19.6,7574000.0,16.6766,16.6851,16.6341,16.6426,7574000.0
2012-11-09 11:50:00,19.59,19.63,19.56,19.56,5513200.0,16.6341,16.6681,16.6086,16.6086,5513200.0
2012-11-09 11:55:00,19.56,19.58,19.54,19.57,7851200.0,16.6086,16.6256,16.5917,16.6171,7851200.0
2012-11-09 12:00:00,19.57,19.67,19.56,19.67,7705600.0,16.6171,16.702,16.6086,16.702,7705600.0
2012-11-09 12:05:00,19.67,19.67,19.61,19.63,5619600.0,16.702,16.702,16.6511,16.6681,5619600.0
2012-11-09 12:10:00,19.63,19.66,19.62,19.65,4986800.0,16.6681,16.6935,16.6596,16.6851,4986800.0
2012-11-09 12:15:00,19.64,19.68,19.64,19.68,5334000.0,16.6766,16.7105,16.6766,16.7105,5334000.0
2012-11-09 12:20:00,19.68,19.71,19.65,19.69,6613600.0,16.7105,16.736,16.6851,16.719,6613600.0
2012-11-09 12:25:00,19.69,19.76,19.69,19.73,11194400.0,16.719,16.7785,16.719,16.753,11194400.0
2012-11-09 12:30:00,19.73,19.77,19.71,19.77,6364400.0,16.753,16.787,16.736,16.787,6364400.0
2012-11-09 12:35:00,19.77,19.8,19.74,19.75,8934800.0,16.787,16.8124,16.7615,16.77,8934800.0
2012-11-09 12:40:00,19.75,19.77,19.73,19.77,5140800.0,16.77,16.787,16.753,16.787,5140800.0
2012-11-09 12:45:00,19.77,19.79,19.75,19.78,5163200.0,16.787,16.8039,16.77,16.7954,5163200.0
2012-11-09 12:50:00,19.77,19.82,19.77,19.79,5793200.0,16.787,16.8294,16.787,16.8039,5793200.0
2012-11-09 12:55:00,19.79,19.79,19.74,19.76,4953200.0,16.8039,16.8039,16.7615,16.7785,4953200.0
2012-11-09 13:00:00,19.76,19.8,19.73,19.78,5748400.0,16.7785,16.8124,16.753,16.7954,5748400.0
2012-11-09 13:05:00,19.78,19.8,19.76,19.78,3432800.0,16.7954,16.8124,16.7785,16.7954,3432800.0
2012-11-09 13:10:00,19.79,19.79,19.66,19.7,14436800.0,16.8039,16.8039,16.6935,16.7275,14436800.0
2012-11-09 13:15:00,19.69,19.78,19.69,19.71,10304000.0,16.719,16.7954,16.719,16.736,10304000.0
2012-11-09 13:20:00,19.71,19.71,19.61,19.61,10729600.0,16.736,16.736,16.6511,16.6511,10729600.0
2012-11-09 13:25:00,19.62,19.64,19.58,19.58,10508400.0,16.6596,16.6766,16.6256,16.6256,10508400.0
2012-11-09 13:30:00,19.58,19.64,19.54,19.58,13370000.0,16.6256,16.6766,16.5917,16.6256,13370000.0
2012-11-09 13:35:00,19.58,19.62,19.55,19.57,8307600.0,16.6256,16.6596,16.6001,16.6171,8307600.0
2012-11-09 13:40:00,19.57,19.6,19.5,19.52,12230400.0,16.6171,16.6426,16.5577,16.5747,12230400.0
2012-11-09 13:45:00,19.52,19.59,19.52,19.55,8915200.0,16.5747,16.6341,16.5747,16.6001,8915200.0
2012-11-09 13:50:00,19.55,19.62,19.55,19.6,6862800.0,16.6001,16.6596,16.6001,16.6426,6862800.0
2012-11-09 13:55:00,19.6,19.62,19.58,19.6,4337200.0,16.6426,16.6596,16.6256,16.6426,4337200.0
2012-11-09 14:00:00,19.6,19.62,19.51,19.51,6605200.0,16.6426,16.6596,16.5662,16.5662,6605200.0
2012-11-09 14:05:00,19.52,19.55,19.48,19.48,7470400.0,16.5747,16.6001,16.5407,16.5407,7470400.0
2012-11-09 14:10:00,19.48,19.52,19.46,19.52,10077200.0,16.5407,16.5747,16.5237,16.5747,10077200.0
2012-11-09 14:15:00,19.52,19.58,19.52,19.56,6792800.0,16.5747,16.6256,16.5747,16.6086,6792800.0
2012-11-09 14:20:00,19.55,19.58,19.55,19.55,3903200.0,16.6001,16.6256,16.6001,16.6001,3903200.0
2012-11-09 14:25:00,19.55,19.59,19.52,19.58,3838800.0,16.6001,16.6341,16.5747,16.6256,3838800.0
2012-11-09 14:30:00,19.59,19.66,19.54,19.65,7571200.0,16.6341,16.6935,16.5917,16.6851,7571200.0
2012-11-09 14:35:00,19.64,19.68,19.61,19.61,7924000.0,16.6766,16.7105,16.6511,16.6511,7924000.0
2012-11-09 14:40:00,19.62,19.64,19.6,19.62,5297600.0,16.6596,16.6766,16.6426,16.6596,5297600.0
2012-11-09 14:45:00,19.62,19.62,19.55,19.56,4734800.0,16.6596,16.6596,16.6001,16.6086,4734800.0
2012-11-09 14:50:00,19.56,19.59,19.54,19.54,3956400.0,16.6086,16.6341,16.5917,16.5917,3956400.0
2012-11-09 14:55:00,19.54,19.56,19.54,19.55,3197600.0,16.5917,16.6086,16.5917,16.6001,3197600.0
2012-11-09 15:00:00,19.55,19.56,19.49,19.5,5930400.0,16.6001,16.6086,16.5492,16.5577,5930400.0
2012-11-09 15:05:00,19.49,19.51,19.44,19.5,13000400.0,16.5492,16.5662,16.5067,16.5577,13000400.0
2012-11-09 15:10:00,19.51,19.52,19.48,19.49,5126800.0,16.5662,16.5747,16.5407,16.5492,5126800.0
2012-11-09 15:15:00,19.49,19.52,19.47,19.5,4230800.0,16.5492,16.5747,16.5322,16.5577,4230800.0
2012-11-09 15:20:00,19.5,19.6,19.49,19.59,8657600.0,16.5577,16.6426,16.5492,16.6341,8657600.0
2012-11-09 15:25:00,19.59,19.6,19.54,19.58,5689600.0,16.6341,16.6426,16.5917,16.6256,5689600.0
2012-11-09 15:30:00,19.58,19.61,19.53,19.55,9531200.0,16.6256,16.6511,16.5832,16.6001,9531200.0
2012-11-09 15:35:00,19.56,19.56,19.48,19.51,7691600.0,16.6086,16.6086,16.5407,16.5662,7691600.0
2012-11-09 15:40:00,19.51,19.58,19.51,19.57,5885600.0,16.5662,16.6256,16.5662,16.6171,5885600.0
2012-11-09 15:45:00,19.57,19.6,19.56,19.56,8842400.0,16.6171,16.6426,16.6086,16.6086,8842400.0
2012-11-09 15:50:00,19.56,19.6,19.55,19.58,9116800.0,16.6086,16.6426,16.6001,16.6256,9116800.0
2012-11-09 15:55:00,19.58,19.58,19.52,19.55,14669200.0,16.6256,16.6256,16.5747,16.6001,14669200.0
2012-11-12 09:30:00,19.79,19.8,19.67,19.69,21694400.0,16.8039,16.8124,16.702,16.719,21694400.0
2012-11-12 09:35:00,19.68,19.72,19.65,19.71,12919200.0,16.7105,16.7445,16.6851,16.736,12919200.0
2012-11-12 09:40:00,19.71,19.76,19.69,19.71,10575600.0,16.736,16.7785,16.719,16.736,10575600.0
2012-11-12 09:45:00,19.71,19.74,19.65,19.65,8481200.0,16.736,16.7615,16.6851,16.6851,8481200.0
2012-11-12 09:50:00,19.65,19.68,19.61,19.65,9990400.0,16.6851,16.7105,16.6511,16.6851,9990400.0
2012-11-12 09:55:00,19.64,19.7,19.64,19.67,5479600.0,16.6766,16.7275,16.6766,16.702,5479600.0
2012-11-12 10:00:00,19.66,19.67,19.63,19.66,5261200.0,16.6935,16.702,16.6681,16.6935,5261200.0
2012-11-12 10:05:00,19.67,19.68,19.58,19.6,8870400.0,16.702,16.7105,16.6256,16.6426,8870400.0
2012-11-12 10:10:00,19.6,19.62,19.55,19.58,6482000.0,16.6426,16.6596,16.6001,16.6256,6482000.0
2012-11-12 10:15:00,19.58,19.6,19.53,19.6,6412000.0,16.6256,16.6426,16.5832,16.6426,6412000.0
2012-11-12 10:20:00,19.6,19.61,19.53,19.54,5278000.0,16.6426,16.6511,16.5832,16.5917,5278000.0
2012-11-12 10:25:00,19.55,19.58,19.54,19.58,3138800.0,16.6001,16.6256,16.5917,16.6256,3138800.0
2012-11-12 10:30:00,19.58,19.6,19.53,19.59,4746000.0,16.6256,16.6426,16.5832,16.6341,4746000.0
2012-11-12 10:35:00,19.59,19.61,19.58,19.59,4384800.0,16.6341,16.6511,16.6256,16.6341,4384800.0
2012-11-12 10:40:00,19.58,19.61,19.54,19.55,4625600.0,16.6256,16.6511,16.5917,16.6001,4625600.0
2012-11-12 10:45:00,19.55,19.56,19.47,19.47,9139200.0,16.6001,16.6086,16.5322,16.5322,9139200.0
2012-11-12 10:50:00,19.48,19.51,19.44,19.46,6753600.0,16.5407,16.5662,16.5067,16.5237,6753600.0
2012-11-12 10:55:00,19.46,19.47,19.4,19.41,7711200.0,16.5237,16.5322,16.4728,16.4813,7711200.0
2012-11-12 11:00:00,19.41,19.43,19.38,19.4,9458400.0,16.4813,16.4983,16.4558,16.4728,9458400.0
2012-11-12 11:05:00,19.39,19.45,19.39,19.43,4757200.0,16.4643,16.5152,16.4643,16.4983,4757200.0
2012-11-12 11:10:00,19.43,19.43,19.37,19.39,5930400.0,16.4983,16.4983,16.4473,16.4643,5930400.0
2012-11-12 11:15:00,19.39,19.39,19.32,19.35,10914400.0,16.4643,16.4643,16.4049,16.4303,10914400.0
2012-11-12 11:20:00,19.35,19.37,19.32,19.34,6624800.0,16.4303,16.4473,16.4049,16.4218,6624800.0
2012-11-12 11:25:00,19.34,19.37,19.31,19.37,9231600.0,16.4218,16.4473,16.3964,16.4473,9231600.0
2012-11-12 11:30:00,19.37,19.37,19.29,19.31,7490000.0,16.4473,16.4473,16.3794,16.3964,7490000.0
2012-11-12 11:35:00,19.3,19.31,19.24,19.25,12700800.0,16.3879,16.3964,16.3369,16.3454,12700800.0
2012-11-12 11:40:00,19.25,19.33,19.24,19.31,10712800.0,16.3454,16.4133,16.3369,16.3964,10712800.0
2012-11-12 11:45:00,19.31,19.31,19.25,19.27,5392800.0,16.3964,16.3964,16.3454,16.3624,5392800.0
2012-11-12 11:50:00,19.27,19.33,19.27,19.31,3469200.0,16.3624,16.4133,16.3624,16.3964,3469200.0
2012-11-12 11:55:00,19.31,19.33,19.27,19.29,4317600.0,16.3964,16.4133,16.3624,16.3794,4317600.0
2012-11-12 12:00:00,19.3,19.34,19.3,19.33,4068400.0,16.3879,16.4218,16.3879,16.4133,4068400.0
2012-11-12 12:05:00,19.32,19.34,19.31,19.34,2450000.0,16.4049,16.4218,16.3964,16.4218,2450000.0
2012-11-12 12:10:00,19.34,19.34,19.28,19.29,3816400.0,16.4218,16.4218,16.3709,16.3794,3816400.0
2012-11-12 12:15:00,19.3,19.33,19.28,19.32,4281200.0,16.3879,16.4133,16.3709,16.4049,4281200.0
2012-11-12 12:20:00,19.32,19.39,19.31,19.38,7000000.0,16.4049,16.4643,16.3964,16.4558,7000000.0
2012-11-12 12:25:00,19.38,19.39,19.35,19.38,3897600.0,16.4558,16.4643,16.4303,16.4558,3897600.0
2012-11-12 12:30:00,19.37,19.46,19.37,19.46,8904000.0,16.4473,16.5237,16.4473,16.5237,8904000.0
2012-11-12 12:35:00,19.46,19.46,19.43,19.44,5471200.0,16.5237,16.5237,16.4983,16.5067,5471200.0
2012-11-12 12:40:00,19.44,19.51,19.44,19.47,11205600.0,16.5067,16.5662,16.5067,16.5322,11205600.0
2012-11-12 12:45:00,19.47,19.5,19.46,19.5,3914400.0,16.5322,16.5577,16.5237,16.5577,3914400.0
2012-11-12 12:50:00,19.5,19.51,19.46,19.47,3668000.0,16.5577,16.5662,16.5237,16.5322,3668000.0
2012-11-12 12:55:00,19.47,19.54,19.46,19.53,6193600.0,16.5322,16.5917,16.5237,16.5832,6193600.0
2012-11-12 13:00:00,19.53,19.57,19.51,19.57,8204000.0,16.5832,16.6171,16.5662,16.6171,8204000.0
2012-11-12 13:05:00,19.57,19.58,19.53,19.53,5790400.0,16.6171,16.6256,16.5832,16.5832,5790400.0
2012-11-12 13:10:00,19.53,19.56,19.52,19.54,3029600.0,16.5832,16.6086,16.5747,16.5917,3029600.0
2012-11-12 13:15:00,19.54,19.58,19.51,19.56,4827200.0,16.5917,16.6256,16.5662,16.6086,4827200.0
2012-11-12 13:20:00,19.55,19.57,19.51,19.52,3253600.0,16.6001,16.6171,16.5662,16.5747,3253600.0
2012-11-12 13:25:00,19.52,19.56,19.52,19.53,2724400.0,16.5747,16.6086,16.5747,16.5832,2724400.0
2012-11-12 13:30:00,19.53,19.53,19.43,19.43,8531600.0,16.5832,16.5832,16.4983,16.4983,8531600.0
2012-11-12 13:35:00,19.44,19.45,19.42,19.44,5726000.0,16.5067,16.5152,16.4898,16.5067,5726000.0
2012-11-12 13:40:00,19.44,19.45,19.38,19.39,5292000.0,16.5067,16.5152,16.4558,16.4643,5292000.0
2012-11-12 13:45:00,19.39,19.4,19.35,19.37,8232000.0,16.4643,16.4728,16.4303,16.4473,8232000.0
2012-11-12 13:50:00,19.37,19.4,19.36,19.38,5367600.0,16.4473,16.4728,16.4388,16.4558,5367600.0
2012-11-12 13:55:00,19.38,19.43,19.38,19.42,3785600.0,16.4558,16.4983,16.4558,16.4898,3785600.0
2012-11-12 14:00:00,19.42,19.43,19.38,19.39,3676400.0,16.4898,16.4983,16.4558,16.4643,3676400.0
2012-11-12 14:05:00,19.4,19.43,19.38,19.43,2539600.0,16.4728,16.4983,16.4558,16.4983,2539600.0
2012-11-12 14:10:00,19.43,19.45,19.41,19.41,2746800.0,16.4983,16.5152,16.4813,16.4813,2746800.0
2012-11-12 14:15:00,19.41,19.48,19.41,19.45,4107600.0,16.4813,16.5407,16.4813,16.5152,4107600.0
2012-11-12 14:20:00,19.46,19.5,19.45,19.49,3564400.0,16.5237,16.5577,16.5152,16.5492,3564400.0
2012-11-12 14:25:00,19.48,19.49,19.43,19.43,3110800.0,16.5407,16.5492,16.4983,16.4983,3110800.0
2012-11-12 14:30:00,19.43,19.43,19.38,19.4,5037200.0,16.4983,16.4983,16.4558,16.4728,5037200.0
2012-11-12 14:35:00,19.4,19.42,19.33,19.33,4748800.0,16.4728,16.4898,16.4133,16.4133,4748800.0
2012-11-12 14:40:00,19.33,19.39,19.32,19.37,4149600.0,16.4133,16.4643,16.4049,16.4473,4149600.0
2012-11-12 14:45:00,19.37,19.41,19.35,19.38,3074400.0,16.4473,16.4813,16.4303,16.4558,3074400.0
2012-11-12 14:50:00,19.38,19.41,19.37,19.37,2452800.0,16.4558,16.4813,16.4473,16.4473,2452800.0
2012-11-12 14:55:00,19.37,19.39,19.33,19.38,3617600.0,16.4473,16.4643,16.4133,16.4558,3617600.0
2012-11-12 15:00:00,19.38,19.43,19.37,19.39,3402000.0,16.4558,16.4983,16.4473,16.4643,3402000.0
2012-11-12 15:05:00,19.39,19.42,19.37,19.38,2721600.0,16.4643,16.4898,16.4473,16.4558,2721600.0
2012-11-12 15:10:00,19.38,19.42,19.36,19.36,3206000.0,16.4558,16.4898,16.4388,16.4388,3206000.0
2012-11-12 15:15:00,19.36,19.39,19.3,19.32,6616400.0,16.4388,16.4643,16.3879,16.4049,6616400.0
2012-11-12 15:20:00,19.31,19.43,19.31,19.41,7232400.0,16.3964,16.4983,16.3964,16.4813,7232400.0
2012-11-12 15:25:00,19.41,19.46,19.39,19.42,7212800.0,16.4813,16.5237,16.4643,16.4898,7212800.0
2012-11-12 15:30:00,19.42,19.46,19.38,19.4,5149200.0,16.4898,16.5237,16.4558,16.4728,5149200.0
2012-11-12 15:35:00,19.4,19.41,19.36,19.41,4762800.0,16.4728,16.4813,16.4388,16.4813,4762800.0
2012-11-12 15:40:00,19.41,19.44,19.39,19.44,4720800.0,16.4813,16.5067,16.4643,16.5067,4720800.0
2012-11-12 15:45:00,19.44,19.47,19.38,19.39,8038800.0,16.5067,16.5322,16.4558,16.4643,8038800.0
2012-11-12 15:50:00,19.4,19.44,19.39,19.39,6053600.0,16.4728,16.5067,16.4643,16.4643,6053600.0
2012-11-12 15:55:00,19.4,19.41,19.38,19.39,9811200.0,16.4728,16.4813,16.4558,16.4643,9811200.0
2012-11-13 09:30:00,19.25,19.27,19.16,19.22,47560800.0,16.3454,16.3624,16.269,16.3199,47560800.0
2012-11-13 09:35:00,19.23,19.29,19.21,19.26,26448800.0,16.3284,16.3794,16.3114,16.3539,26448800.0
2012-11-13 09:40:00,19.25,19.36,19.25,19.33,27277600.0,16.3454,16.4388,16.3454,16.4133,27277600.0
2012-11-13 09:45:00,19.32,19.43,19.31,19.42,23912000.0,16.4049,16.4983,16.3964,16.4898,23912000.0
2012-11-13 09:50:00,19.42,19.42,19.31,19.34,20697600.0,16.4898,16.4898,16.3964,16.4218,20697600.0
2012-11-13 09:55:00,19.35,19.48,19.32,19.46,24802400.0,16.4303,16.5407,16.4049,16.5237,24802400.0
2012-11-13 10:00:00,19.46,19.49,19.42,19.45,16632000.0,16.5237,16.5492,16.4898,16.5152,16632000.0
2012-11-13 10:05:00,19.45,19.47,19.38,19.44,16850400.0,16.5152,16.5322,16.4558,16.5067,16850400.0
2012-11-13 10:10:00,19.44,19.54,19.44,19.53,24673600.0,16.5067,16.5917,16.5067,16.5832,24673600.0
2012-11-13 10:15:00,19.52,19.55,19.46,19.47,16973600.0,16.5747,16.6001,16.5237,16.5322,16973600.0
2012-11-13 10:20:00,19.48,19.54,19.43,19.45,13697600.0,16.5407,16.5917,16.4983,16.5152,13697600.0
2012-11-13 10:25:00,19.44,19.48,19.43,19.45,8187200.0,16.5067,16.5407,16.4983,16.5152,8187200.0
2012-11-13 10:30:00,19.45,19.46,19.4,19.45,14935200.0,16.5152,16.5237,16.4728,16.5152,14935200.0
2012-11-13 10:35:00,19.44,19.48,19.41,19.43,9693600.0,16.5067,16.5407,16.4813,16.4983,9693600.0
2012-11-13 10:40:00,19.43,19.48,19.29,19.33,26185600.0,16.4983,16.5407,16.3794,16.4133,26185600.0
2012-11-13 10:45:00,19.33,19.41,19.3,19.4,17763200.0,16.4133,16.4813,16.3879,16.4728,17763200.0
2012-11-13 10:50:00,19.4,19.48,19.38,19.47,16301600.0,16.4728,16.5407,16.4558,16.5322,16301600.0
2012-11-13 10:55:00,19.48,19.53,19.47,19.5,18205600.0,16.5407,16.5832,16.5322,16.5577,18205600.0
2012-11-13 11:00:00,19.51,19.53,19.48,19.49,10477600.0,16.5662,16.5832,16.5407,16.5492,10477600.0
2012-11-13 11:05:00,19.5,19.53,19.48,19.5,10494400.0,16.5577,16.5832,16.5407,16.5577,10494400.0
2012-11-13 11:10:00,19.5,19.5,19.45,19.47,8209600.0,16.5577,16.5577,16.5152,16.5322,8209600.0
2012-11-13 11:15:00,19.48,19.51,19.46,19.5,7750400.0,16.5407,16.5662,16.5237,16.5577,7750400.0
2012-11-13 11:20:00,19.51,19.53,19.47,19.48,8243200.0,16.5662,16.5832,16.5322,16.5407,8243200.0
2012-11-13 11:25:00,19.48,19.51,19.45,19.5,8288000.0,16.5407,16.5662,16.5152,16.5577,8288000.0
2012-11-13 11:30:00,19.5,19.53,19.48,19.49,8260000.0,16.5577,16.5832,16.5407,16.5492,8260000.0
2012-11-13 11:35:00,19.49,19.5,19.47,19.48,7526400.0,16.5492,16.5577,16.5322,16.5407,7526400.0
2012-11-13 11:40:00,19.48,19.53,19.48,19.51,7386400.0,16.5407,16.5832,16.5407,16.5662,7386400.0
2012-11-13 11:45:00,19.51,19.58,19.51,19.54,24679200.0,16.5662,16.6256,16.5662,16.5917,24679200.0
2012-11-13 11:50:00,19.54,19.59,19.53,19.59,11754400.0,16.5917,16.6341,16.5832,16.6341,11754400.0
2012-11-13 11:55:00,19.59,19.62,19.58,19.61,13311200.0,16.6341,16.6596,16.6256,16.6511,13311200.0
2012-11-13 12:00:00,19.61,19.62,19.59,19.62,9172800.0,16.6511,16.6596,16.6341,16.6596,9172800.0
2012-11-13 12:05:00,19.61,19.62,19.56,19.56,8724800.0,16.6511,16.6596,16.6086,16.6086,8724800.0
2012-11-13 12:10:00,19.56,19.6,19.56,19.58,7240800.0,16.6086,16.6426,16.6086,16.6256,7240800.0
2012-11-13 12:15:00,19.58,19.6,19.58,19.58,5180000.0,16.6256,16.6426,16.6256,16.6256,5180000.0
2012-11-13 12:20:00,19.58,19.59,19.51,19.52,10197600.0,16.6256,16.6341,16.5662,16.5747,10197600.0
2012-11-13 12:25:00,19.52,19.54,19.52,19.53,5185600.0,16.5747,16.5917,16.5747,16.5832,5185600.0
2012-11-13 12:30:00,19.53,19.54,19.48,19.49,10225600.0,16.5832,16.5917,16.5407,16.5492,10225600.0
2012-11-13 12:35:00,19.49,19.52,19.48,19.51,7464800.0,16.5492,16.5747,16.5407,16.5662,7464800.0
2012-11-13 12:40:00,19.51,19.54,19.5,19.52,6087200.0,16.5662,16.5917,16.5577,16.5747,6087200.0
2012-11-13 12:45:00,19.52,19.56,19.51,19.56,6697600.0,16.5747,16.6086,16.5662,16.6086,6697600.0
2012-11-13 12:50:00,19.56,19.57,19.53,19.55,4984000.0,16.6086,16.6171,16.5832,16.6001,4984000.0
2012-11-13 12:55:00,19.55,19.55,19.51,19.51,4720800.0,16.6001,16.6001,16.5662,16.5662,4720800.0
2012-11-13 13:00:00,19.52,19.53,19.49,19.5,4972800.0,16.5747,16.5832,16.5492,16.5577,4972800.0
2012-11-13 13:05:00,19.5,19.54,19.5,19.51,6731200.0,16.5577,16.5917,16.5577,16.5662,6731200.0
2012-11-13 13:10:00,19.52,19.56,19.5,19.55,5471200.0,16.5747,16.6086,16.5577,16.6001,5471200.0
2012-11-13 13:15:00,19.55,19.58,19.54,19.57,6820800.0,16.6001,16.6256,16.5917,16.6171,6820800.0
2012-11-13 13:20:00,19.57,19.57,19.54,19.55,4155200.0,16.6171,16.6171,16.5917,16.6001,4155200.0
2012-11-13 13:25:00,19.55,19.56,19.53,19.53,4250400.0,16.6001,16.6086,16.5832,16.5832,4250400.0
2012-11-13 13:30:00,19.54,19.56,19.52,19.54,3572800.0,16.5917,16.6086,16.5747,16.5917,3572800.0
2012-11-13 13:35:00,19.53,19.55,19.51,19.54,4597600.0,16.5832,16.6001,16.5662,16.5917,4597600.0
2012-11-13 13:40:00,19.53,19.57,19.53,19.57,5745600.0,16.5832,16.6171,16.5832,16.6171,5745600.0
2012-11-13 13:45:00,19.56,19.6,19.56,19.57,5868800.0,16.6086,16.6426,16.6086,16.6171,5868800.0
2012-11-13 13:50:00,19.57,19.62,19.57,19.6,8556800.0,16.6171,16.6596,16.6171,16.6426,8556800.0
2012-11-13 13:55:00,19.6,19.63,19.58,19.63,11334400.0,16.6426,16.6681,16.6256,16.6681,11334400.0
2012-11-13 14:00:00,19.63,19.66,19.61,19.65,17640000.0,16.6681,16.6935,16.6511,16.6851,17640000.0
2012-11-13 14:05:00,19.65,19.66,19.59,19.6,12560800.0,16.6851,16.6935,16.6341,16.6426,12560800.0
2012-11-13 14:10:00,19.6,19.62,19.58,19.59,7403200.0,16.6426,16.6596,16.6256,16.6341,7403200.0
2012-11-13 14:15:00,19.58,19.62,19.58,19.61,3791200.0,16.6256,16.6596,16.6256,16.6511,3791200.0
2012-11-13 14:20:00,19.6,19.6,19.56,19.56,7722400.0,16.6426,16.6426,16.6086,16.6086,7722400.0
2012-11-13 14:25:00,19.56,19.59,19.56,19.58,5527200.0,16.6086,16.6341,16.6086,16.6256,5527200.0
2012-11-13 14:30:00,19.58,19.61,19.57,19.61,6199200.0,16.6256,16.6511,16.6171,16.6511,6199200.0
2012-11-13 14:35:00,19.61,19.61,19.54,19.54,7924000.0,16.6511,16.6511,16.5917,16.5917,7924000.0
2012-11-13 14:40:00,19.55,19.57,19.52,19.53,8932000.0,16.6001,16.6171,16.5747,16.5832,8932000.0
2012-11-13 14:45:00,19.53,19.55,19.5,19.54,12308800.0,16.5832,16.6001,16.5577,16.5917,12308800.0
2012-11-13 14:50:00,19.53,19.55,19.51,19.54,6300000.0,16.5832,16.6001,16.5662,16.5917,6300000.0
2012-11-13 14:55:00,19.54,19.56,19.52,19.53,4995200.0,16.5917,16.6086,16.5747,16.5832,4995200.0
2012-11-13 15:00:00,19.53,19.56,19.53,19.54,6076000.0,16.5832,16.6086,16.5832,16.5917,6076000.0
2012-11-13 15:05:00,19.54,19.55,19.47,19.47,12342400.0,16.5917,16.6001,16.5322,16.5322,12342400.0
2012-11-13 15:10:00,19.47,19.49,19.44,19.47,13988800.0,16.5322,16.5492,16.5067,16.5322,13988800.0
2012-11-13 15:15:00,19.48,19.48,19.43,19.47,9424800.0,16.5407,16.5407,16.4983,16.5322,9424800.0
2012-11-13 15:20:00,19.47,19.49,19.41,19.44,13316800.0,16.5322,16.5492,16.4813,16.5067,13316800.0
2012-11-13 15:25:00,19.44,19.46,19.41,19.43,8652000.0,16.5067,16.5237,16.4813,16.4983,8652000.0
2012-11-13 15:30:00,19.42,19.49,19.41,19.46,11071200.0,16.4898,16.5492,16.4813,16.5237,11071200.0
2012-11-13 15:35:00,19.46,19.46,19.41,19.43,10886400.0,16.5237,16.5237,16.4813,16.4983,10886400.0
2012-11-13 15:40:00,19.43,19.43,19.38,19.38,18009600.0,16.4983,16.4983,16.4558,16.4558,18009600.0
2012-11-13 15:45:00,19.38,19.4,19.36,19.4,15568000.0,16.4558,16.4728,16.4388,16.4728,15568000.0
2012-11-13 15:50:00,19.39,19.42,19.37,19.38,14952000.0,16.4643,16.4898,16.4473,16.4558,14952000.0
2012-11-13 15:55:00,19.38,19.41,19.36,19.38,25463200.0,16.4558,16.4813,16.4388,16.4558,25463200.0
2012-11-14 09:30:00,19.48,19.49,19.4,19.43,16606800.0,16.5407,16.5492,16.4728,16.4983,16606800.0
2012-11-14 09:35:00,19.43,19.55,19.43,19.52,13101200.0,16.4983,16.6001,16.4983,16.5747,13101200.0
2012-11-14 09:40:00,19.52,19.52,19.43,19.45,7954800.0,16.5747,16.5747,16.4983,16.5152,7954800.0
2012-11-14 09:45:00,19.45,19.54,19.45,19.51,6283200.0,16.5152,16.5917,16.5152,16.5662,6283200.0
2012-11-14 09:50:00,19.52,19.52,19.4,19.43,7456400.0,16.5747,16.5747,16.4728,16.4983,7456400.0
2012-11-14 09:55:00,19.42,19.44,19.38,19.42,8131200.0,16.4898,16.5067,16.4558,16.4898,8131200.0
2012-11-14 10:00:00,19.42,19.46,19.38,19.44,5000800.0,16.4898,16.5237,16.4558,16.5067,5000800.0
2012-11-14 10:05:00,19.44,19.47,19.4,19.44,6305600.0,16.5067,16.5322,16.4728,16.5067,6305600.0
2012-11-14 10:10:00,19.44,19.46,19.38,19.41,7397600.0,16.5067,16.5237,16.4558,16.4813,7397600.0
2012-11-14 10:15:00,19.41,19.43,19.35,19.4,6868400.0,16.4813,16.4983,16.4303,16.4728,6868400.0
2012-11-14 10:20:00,19.4,19.42,19.36,19.42,4734800.0,16.4728,16.4898,16.4388,16.4898,4734800.0
2012-11-14 10:25:00,19.42,19.43,19.35,19.35,5574800.0,16.4898,16.4983,16.4303,16.4303,5574800.0
2012-11-14 10:30:00,19.35,19.43,19.34,19.38,7876400.0,16.4303,16.4983,16.4218,16.4558,7876400.0
2012-11-14 10:35:00,19.38,19.42,19.34,19.38,4681600.0,16.4558,16.4898,16.4218,16.4558,4681600.0
2012-11-14 10:40:00,19.37,19.38,19.32,19.36,5334000.0,16.4473,16.4558,16.4049,16.4388,5334000.0
2012-11-14 10:45:00,19.36,19.36,19.31,19.35,4566800.0,16.4388,16.4388,16.3964,16.4303,4566800.0
2012-11-14 10:50:00,19.35,19.36,19.29,19.31,9783200.0,16.4303,16.4388,16.3794,16.3964,9783200.0
2012-11-14 10:55:00,19.31,19.33,19.26,19.33,6129200.0,16.3964,16.4133,16.3539,16.4133,6129200.0
2012-11-14 11:00:00,19.32,19.36,19.32,19.33,4970000.0,16.4049,16.4388,16.4049,16.4133,4970000.0
2012-11-14 11:05:00,19.33,19.42,19.33,19.4,8083600.0,16.4133,16.4898,16.4133,16.4728,8083600.0
2012-11-14 11:10:00,19.4,19.41,19.37,19.39,3945200.0,16.4728,16.4813,16.4473,16.4643,3945200.0
2012-11-14 11:15:00,19.39,19.42,19.37,19.42,3746400.0,16.4643,16.4898,16.4473,16.4898,3746400.0
2012-11-14 11:20:00,19.42,19.42,19.36,19.36,3077200.0,16.4898,16.4898,16.4388,16.4388,3077200.0
2012-11-14 11:25:00,19.37,19.42,19.36,19.42,4544400.0,16.4473,16.4898,16.4388,16.4898,4544400.0
2012-11-14 11:30:00,19.42,19.44,19.37,19.37,5493600.0,16.4898,16.5067,16.4473,16.4473,5493600.0
2012-11-14 11:35:00,19.37,19.4,19.36,19.38,3533600.0,16.4473,16.4728,16.4388,16.4558,3533600.0
2012-11-14 11:40:00,19.38,19.45,19.37,19.43,5054000.0,16.4558,16.5152,16.4473,16.4983,5054000.0
2012-11-14 11:45:00,19.43,19.46,19.43,19.45,5118400.0,16.4983,16.5237,16.4983,16.5152,5118400.0
2012-11-14 11:50:00,19.45,19.46,19.43,19.43,3178000.0,16.5152,16.5237,16.4983,16.4983,3178000.0
2012-11-14 11:55:00,19.43,19.49,19.43,19.47,6272000.0,16.4983,16.5492,16.4983,16.5322,6272000.0
2012-11-14 12:00:00,19.47,19.48,19.44,19.46,2912000.0,16.5322,16.5407,16.5067,16.5237,2912000.0
2012-11-14 12:05:00,19.46,19.46,19.41,19.44,3175200.0,16.5237,16.5237,16.4813,16.5067,3175200.0
2012-11-14 12:10:00,19.42,19.44,19.38,19.39,3648400.0,16.4898,16.5067,16.4558,16.4643,3648400.0
2012-11-14 12:15:00,19.39,19.42,19.38,19.38,2525600.0,16.4643,16.4898,16.4558,16.4558,2525600.0
2012-11-14 12:20:00,19.38,19.4,19.35,19.39,3900400.0,16.4558,16.4728,16.4303,16.4643,3900400.0
2012-11-14 12:25:00,19.4,19.43,19.38,19.43,2514400.0,16.4728,16.4983,16.4558,16.4983,2514400.0
2012-11-14 12:30:00,19.43,19.43,19.38,19.39,2293200.0,16.4983,16.4983,16.4558,16.4643,2293200.0
2012-11-14 12:35:00,19.38,19.41,19.38,19.38,2242800.0,16.4558,16.4813,16.4558,16.4558,2242800.0
2012-11-14 12:40:00,19.38,19.4,19.37,19.4,1867600.0,16.4558,16.4728,16.4473,16.4728,1867600.0
2012-11-14 12:45:00,19.4,19.4,19.37,19.39,1937600.0,16.4728,16.4728,16.4473,16.4643,1937600.0
2012-11-14 12:50:00,19.39,19.4,19.37,19.39,2161600.0,16.4643,16.4728,16.4473,16.4643,2161600.0
2012-11-14 12:55:00,19.39,19.4,19.34,19.35,2780400.0,16.4643,16.4728,16.4218,16.4303,2780400.0
2012-11-14 13:00:00,19.35,19.37,19.34,19.36,2340800.0,16.4303,16.4473,16.4218,16.4388,2340800.0
2012-11-14 13:05:00,19.36,19.37,19.35,19.36,2279200.0,16.4388,16.4473,16.4303,16.4388,2279200.0
2012-11-14 13:10:00,19.35,19.37,19.34,19.35,2088800.0,16.4303,16.4473,16.4218,16.4303,2088800.0
2012-11-14 13:15:00,19.35,19.41,19.35,19.4,4488400.0,16.4303,16.4813,16.4303,16.4728,4488400.0
2012-11-14 13:20:00,19.4,19.41,19.38,19.4,2662800.0,16.4728,16.4813,16.4558,16.4728,2662800.0
2012-11-14 13:25:00,19.4,19.42,19.39,19.39,4166400.0,16.4728,16.4898,16.4643,16.4643,4166400.0
2012-11-14 13:30:00,19.4,19.4,19.38,19.39,2352000.0,16.4728,16.4728,16.4558,16.4643,2352000.0
2012-11-14 13:35:00,19.39,19.45,19.39,19.42,5070800.0,16.4643,16.5152,16.4643,16.4898,5070800.0
2012-11-14 13:40:00,19.42,19.44,19.39,19.4,2284800.0,16.4898,16.5067,16.4643,16.4728,2284800.0
2012-11-14 13:45:00,19.4,19.42,19.37,19.42,2847600.0,16.4728,16.4898,16.4473,16.4898,2847600.0
2012-11-14 13:50:00,19.42,19.42,19.39,19.39,1626800.0,16.4898,16.4898,16.4643,16.4643,1626800.0
2012-11-14 13:55:00,19.4,19.42,19.39,19.4,2797200.0,16.4728,16.4898,16.4643,16.4728,2797200.0
2012-11-14 14:00:00,19.41,19.44,19.41,19.42,4093600.0,16.4813,16.5067,16.4813,16.4898,4093600.0
2012-11-14 14:05:00,19.41,19.46,19.41,19.41,4183200.0,16.4813,16.5237,16.4813,16.4813,4183200.0
2012-11-14 14:10:00,19.41,19.41,19.35,19.38,7100800.0,16.4813,16.4813,16.4303,16.4558,7100800.0
2012-11-14 14:15:00,19.38,19.39,19.34,19.35,5686800.0,16.4558,16.4643,16.4218,16.4303,5686800.0
2012-11-14 14:20:00,19.35,19.38,19.34,19.37,3435600.0,16.4303,16.4558,16.4218,16.4473,3435600.0
2012-11-14 14:25:00,19.36,19.4,19.34,19.37,4796400.0,16.4388,16.4728,16.4218,16.4473,4796400.0
2012-11-14 14:30:00,19.37,19.39,19.34,19.35,2702000.0,16.4473,16.4643,16.4218,16.4303,2702000.0
2012-11-14 14:35:00,19.34,19.35,19.31,19.33,5132400.0,16.4218,16.4303,16.3964,16.4133,5132400.0
2012-11-14 14:40:00,19.33,19.34,19.3,19.31,4334400.0,16.4133,16.4218,16.3879,16.3964,4334400.0
2012-11-14 14:45:00,19.31,19.35,19.31,19.33,3539200.0,16.3964,16.4303,16.3964,16.4133,3539200.0
2012-11-14 14:50:00,19.33,19.36,19.32,19.32,3108000.0,16.4133,16.4388,16.4049,16.4049,3108000.0
2012-11-14 14:55:00,19.32,19.33,19.28,19.3,7254800.0,16.4049,16.4133,16.3709,16.3879,7254800.0
2012-11-14 15:00:00,19.3,19.32,19.27,19.27,6745200.0,16.3879,16.4049,16.3624,16.3624,6745200.0
2012-11-14 15:05:00,19.27,19.3,19.22,19.23,9923200.0,16.3624,16.3879,16.3199,16.3284,9923200.0
2012-11-14 15:10:00,19.23,19.24,19.2,19.21,9651600.0,16.3284,16.3369,16.303,16.3114,9651600.0
2012-11-14 15:15:00,19.21,19.23,19.18,19.2,7982800.0,16.3114,16.3284,16.286,16.303,7982800.0
2012-11-14 15:20:00,19.2,19.23,19.18,19.22,5409600.0,16.303,16.3284,16.286,16.3199,5409600.0
2012-11-14 15:25:00,19.21,19.25,19.21,19.23,6090000.0,16.3114,16.3454,16.3114,16.3284,6090000.0
2012-11-14 15:30:00,19.23,19.24,19.19,19.19,4676000.0,16.3284,16.3369,16.2945,16.2945,4676000.0
2012-11-14 15:35:00,19.19,19.23,19.18,19.18,7677600.0,16.2945,16.3284,16.286,16.286,7677600.0
2012-11-14 15:40:00,19.18,19.21,19.18,19.18,8601600.0,16.286,16.3114,16.286,16.286,8601600.0
2012-11-14 15:45:00,19.18,19.24,19.17,19.21,12306000.0,16.286,16.3369,16.2775,16.3114,12306000.0
2012-11-14 15:50:00,19.21,19.22,19.15,19.15,12796000.0,16.3114,16.3199,16.2605,16.2605,12796000.0
2012-11-14 15:55:00,19.15,19.2,19.15,19.18,16041200.0,16.2605,16.303,16.2605,16.286,16041200.0
2012-11-15 09:30:00,19.2,19.27,19.18,19.2,43736000.0,16.303,16.3624,16.286,16.303,43736000.0
2012-11-15 09:35:00,19.21,19.26,19.17,19.21,33454400.0,16.3114,16.3539,16.2775,16.3114,33454400.0
2012-11-15 09:40:00,19.21,19.22,19.12,19.15,29058400.0,16.3114,16.3199,16.235,16.2605,29058400.0
2012-11-15 09:45:00,19.14,19.19,19.07,19.1,22332800.0,16.252,16.2945,16.1926,16.218,22332800.0
2012-11-15 09:50:00,19.09,19.11,19.02,19.04,27507200.0,16.2096,16.2265,16.1501,16.1671,27507200.0
2012-11-15 09:55:00,19.04,19.05,18.95,18.98,40465600.0,16.1671,16.1756,16.0907,16.1162,40465600.0
2012-11-15 10:00:00,18.98,19.02,18.94,18.98,31841600.0,16.1162,16.1501,16.0822,16.1162,31841600.0
2012-11-15 10:05:00,18.97,19.05,18.9,19.03,47224800.0,16.1077,16.1756,16.0482,16.1586,47224800.0
2012-11-15 10:10:00,19.03,19.12,19.01,19.12,34238400.0,16.1586,16.235,16.1416,16.235,34238400.0
2012-11-15 10:15:00,19.11,19.16,19.09,19.13,30105600.0,16.2265,16.269,16.2096,16.2435,30105600.0
2012-11-15 10:20:00,19.13,19.13,19.05,19.06,19325600.0,16.2435,16.2435,16.1756,16.1841,19325600.0
2012-11-15 10:25:00,19.06,19.07,18.98,19.01,18676000.0,16.1841,16.1926,16.1162,16.1416,18676000.0
2012-11-15 10:30:00,19.01,19.03,18.95,18.96,22976800.0,16.1416,16.1586,16.0907,16.0992,22976800.0
2012-11-15 10:35:00,18.96,19.0,18.91,19.0,25228000.0,16.0992,16.1331,16.0567,16.1331,25228000.0
2012-11-15 10:40:00,19.0,19.01,18.95,18.96,14896000.0,16.1331,16.1416,16.0907,16.0992,14896000.0
2012-11-15 10:45:00,18.96,18.97,18.87,18.9,24925600.0,16.0992,16.1077,16.0228,16.0482,24925600.0
2012-11-15 10:50:00,18.9,18.92,18.88,18.9,16116800.0,16.0482,16.0652,16.0312,16.0482,16116800.0
2012-11-15 10:55:00,18.9,18.9,18.85,18.87,23010400.0,16.0482,16.0482,16.0058,16.0228,23010400.0
2012-11-15 11:00:00,18.87,18.92,18.85,18.91,17595200.0,16.0228,16.0652,16.0058,16.0567,17595200.0
2012-11-15 11:05:00,18.92,18.93,18.82,18.83,22187200.0,16.0652,16.0737,15.9803,15.9888,22187200.0
2012-11-15 11:10:00,18.84,18.89,18.83,18.89,15204000.0,15.9973,16.0397,15.9888,16.0397,15204000.0
2012-11-15 11:15:00,18.88,18.9,18.78,18.79,23682400.0,16.0312,16.0482,15.9463,15.9548,23682400.0
2012-11-15 11:20:00,18.79,18.84,18.77,18.84,23413600.0,15.9548,15.9973,15.9378,15.9973,23413600.0
2012-11-15 11:25:00,18.84,18.86,18.82,18.83,13160000.0,15.9973,16.0143,15.9803,15.9888,13160000.0
2012-11-15 11:30:00,18.84,18.88,18.81,18.85,14929600.0,15.9973,16.0312,15.9718,16.0058,14929600.0
2012-11-15 11:35:00,18.85,18.9,18.84,18.89,13529600.0,16.0058,16.0482,15.9973,16.0397,13529600.0
2012-11-15 11:40:00,18.88,18.9,18.82,18.83,13081600.0,16.0312,16.0482,15.9803,15.9888,13081600.0
2012-11-15 11:45:00,18.83,18.83,18.78,18.82,17673600.0,15.9888,15.9888,15.9463,15.9803,17673600.0
2012-11-15 11:50:00,18.82,18.84,18.76,18.79,15024800.0,15.9803,15.9973,15.9293,15.9548,15024800.0
2012-11-15 11:55:00,18.79,18.81,18.76,18.79,16464000.0,15.9548,15.9718,15.9293,15.9548,16464000.0
2012-11-15 12:00:00,18.79,18.85,18.77,18.85,18939200.0,15.9548,16.0058,15.9378,16.0058,18939200.0
2012-11-15 12:05:00,18.85,18.86,18.81,18.83,14257600.0,16.0058,16.0143,15.9718,15.9888,14257600.0
2012-11-15 12:10:00,18.83,18.87,18.82,18.85,18653600.0,15.9888,16.0228,15.9803,16.0058,18653600.0
2012-11-15 12:15:00,18.85,18.89,18.84,18.88,11883200.0,16.0058,16.0397,15.9973,16.0312,11883200.0
2012-11-15 12:20:00,18.88,18.88,18.82,18.82,13518400.0,16.0312,16.0312,15.9803,15.9803,13518400.0
2012-11-15 12:25:00,18.82,18.87,18.81,18.86,16318400.0,15.9803,16.0228,15.9718,16.0143,16318400.0
2012-11-15 12:30:00,18.85,18.89,18.85,18.89,13837600.0,16.0058,16.0397,16.0058,16.0397,13837600.0
2012-11-15 12:35:00,18.89,18.96,18.88,18.96,27820800.0,16.0397,16.0992,16.0312,16.0992,27820800.0
2012-11-15 12:40:00,18.96,18.96,18.92,18.92,16273600.0,16.0992,16.0992,16.0652,16.0652,16273600.0
2012-11-15 12:45:00,18.92,18.92,18.87,18.91,12538400.0,16.0652,16.0652,16.0228,16.0567,12538400.0
2012-11-15 12:50:00,18.9,18.92,18.85,18.87,7778400.0,16.0482,16.0652,16.0058,16.0228,7778400.0
2012-11-15 12:55:00,18.87,18.89,18.84,18.86,9828000.0,16.0228,16.0397,15.9973,16.0143,9828000.0
2012-11-15 13:00:00,18.86,18.92,18.86,18.88,10875200.0,16.0143,16.0652,16.0143,16.0312,10875200.0
2012-11-15 13:05:00,18.88,18.95,18.86,18.91,10382400.0,16.0312,16.0907,16.0143,16.0567,10382400.0
2012-11-15 13:10:00,18.93,18.97,18.91,18.95,14492800.0,16.0737,16.1077,16.0567,16.0907,14492800.0
2012-11-15 13:15:00,18.95,18.96,18.91,18.93,8556800.0,16.0907,16.0992,16.0567,16.0737,8556800.0
2012-11-15 13:20:00,18.93,18.99,18.93,18.96,13860000.0,16.0737,16.1246,16.0737,16.0992,13860000.0
2012-11-15 13:25:00,18.96,19.01,18.95,19.0,14257600.0,16.0992,16.1416,16.0907,16.1331,14257600.0
2012-11-15 13:30:00,19.01,19.01,18.95,18.97,9828000.0,16.1416,16.1416,16.0907,16.1077,9828000.0
2012-11-15 13:35:00,18.96,19.04,18.96,19.02,16329600.0,16.0992,16.1671,16.0992,16.1501,16329600.0
2012-11-15 13:40:00,19.02,19.03,18.97,19.01,10404800.0,16.1501,16.1586,16.1077,16.1416,10404800.0
2012-11-15 13:45:00,19.0,19.02,18.96,18.98,9777600.0,16.1331,16.1501,16.0992,16.1162,9777600.0
2012-11-15 13:50:00,18.98,19.03,18.98,19.0,11463200.0,16.1162,16.1586,16.1162,16.1331,11463200.0
2012-11-15 13:55:00,19.0,19.01,18.95,18.96,10096800.0,16.1331,16.1416,16.0907,16.0992,10096800.0
2012-11-15 14:00:00,18.96,18.97,18.9,18.92,16312800.0,16.0992,16.1077,16.0482,16.0652,16312800.0
2012-11-15 14:05:00,18.92,18.94,18.86,18.88,14274400.0,16.0652,16.0822,16.0143,16.0312,14274400.0
2012-11-15 14:10:00,18.88,18.93,18.87,18.91,11799200.0,16.0312,16.0737,16.0228,16.0567,11799200.0
2012-11-15 14:15:00,18.91,18.92,18.88,18.91,7285600.0,16.0567,16.0652,16.0312,16.0567,7285600.0
2012-11-15 14:20:00,18.91,18.92,18.87,18.92,6518400.0,16.0567,16.0652,16.0228,16.0652,6518400.0
2012-11-15 14:25:00,18.92,18.93,18.89,18.9,7700000.0,16.0652,16.0737,16.0397,16.0482,7700000.0
2012-11-15 14:30:00,18.91,18.91,18.85,18.89,14812000.0,16.0567,16.0567,16.0058,16.0397,14812000.0
2012-11-15 14:35:00,18.89,18.92,18.85,18.86,9346400.0,16.0397,16.0652,16.0058,16.0143,9346400.0
2012-11-15 14:40:00,18.86,18.89,18.84,18.84,8097600.0,16.0143,16.0397,15.9973,15.9973,8097600.0
2012-11-15 14:45:00,18.84,18.88,18.81,18.87,15484000.0,15.9973,16.0312,15.9718,16.0228,15484000.0
2012-11-15 14:50:00,18.86,18.88,18.85,18.87,6160000.0,16.0143,16.0312,16.0058,16.0228,6160000.0
2012-11-15 14:55:00,18.88,18.89,18.81,18.82,8943200.0,16.0312,16.0397,15.9718,15.9803,8943200.0
2012-11-15 15:00:00,18.82,18.83,18.77,18.77,18088000.0,15.9803,15.9888,15.9378,15.9378,18088000.0
2012-11-15 15:05:00,18.77,18.78,18.69,18.73,37240000.0,15.9378,15.9463,15.8699,15.9039,37240000.0
2012-11-15 15:10:00,18.74,18.76,18.7,18.72,17936800.0,15.9124,15.9293,15.8784,15.8954,17936800.0
2012-11-15 15:15:00,18.71,18.76,18.71,18.76,16004800.0,15.8869,15.9293,15.8869,15.9293,16004800.0
2012-11-15 15:20:00,18.75,18.77,18.7,18.7,15220800.0,15.9209,15.9378,15.8784,15.8784,15220800.0
2012-11-15 15:25:00,18.7,18.75,18.67,18.68,20966400.0,15.8784,15.9209,15.8529,15.8614,20966400.0
2012-11-15 15:30:00,18.68,18.74,18.67,18.72,25121600.0,15.8614,15.9124,15.8529,15.8954,25121600.0
2012-11-15 15:35:00,18.72,18.75,18.67,18.73,26947200.0,15.8954,15.9209,15.8529,15.9039,26947200.0
2012-11-15 15:40:00,18.74,18.84,18.72,18.82,35481600.0,15.9124,15.9973,15.8954,15.9803,35481600.0
2012-11-15 15:45:00,18.83,18.87,18.79,18.81,30906400.0,15.9888,16.0228,15.9548,15.9718,30906400.0
2012-11-15 15:50:00,18.81,18.81,18.74,18.76,24584000.0,15.9718,15.9718,15.9124,15.9293,24584000.0
2012-11-15 15:55:00,18.76,18.84,18.76,18.78,36467200.0,15.9293,15.9973,15.9293,15.9463,36467200.0
2012-11-16 09:30:00,18.76,18.8,18.64,18.66,102922400.0,15.9293,15.9633,15.8275,15.8444,102922400.0
2012-11-16 09:35:00,18.67,18.76,18.64,18.75,39620000.0,15.8529,15.9293,15.8275,15.9209,39620000.0
2012-11-16 09:40:00,18.74,18.76,18.61,18.62,33476800.0,15.9124,15.9293,15.802,15.8105,33476800.0
2012-11-16 09:45:00,18.62,18.66,18.54,18.59,49459200.0,15.8105,15.8444,15.7425,15.785,49459200.0
2012-11-16 09:50:00,18.58,18.61,18.49,18.52,45595200.0,15.7765,15.802,15.7001,15.7256,45595200.0
2012-11-16 09:55:00,18.51,18.55,18.45,18.53,61051200.0,15.7171,15.751,15.6661,15.7341,61051200.0
2012-11-16 10:00:00,18.53,18.57,18.43,18.49,48451200.0,15.7341,15.768,15.6491,15.7001,48451200.0
2012-11-16 10:05:00,18.49,18.5,18.41,18.48,42683200.0,15.7001,15.7086,15.6322,15.6916,42683200.0
2012-11-16 10:10:00,18.48,18.51,18.42,18.46,31696000.0,15.6916,15.7171,15.6407,15.6746,31696000.0
2012-11-16 10:15:00,18.46,18.54,18.44,18.48,33073600.0,15.6746,15.7425,15.6576,15.6916,33073600.0
2012-11-16 10:20:00,18.5,18.52,18.44,18.49,23396800.0,15.7086,15.7256,15.6576,15.7001,23396800.0
2012-11-16 10:25:00,18.49,18.56,18.45,18.55,30676800.0,15.7001,15.7595,15.6661,15.751,30676800.0
2012-11-16 10:30:00,18.55,18.57,18.47,18.47,23044000.0,15.751,15.768,15.6831,15.6831,23044000.0
2012-11-16 10:35:00,18.48,18.52,18.47,18.49,15769600.0,15.6916,15.7256,15.6831,15.7001,15769600.0
2012-11-16 10:40:00,18.49,18.53,18.47,18.5,21621600.0,15.7001,15.7341,15.6831,15.7086,21621600.0
2012-11-16 10:45:00,18.5,18.51,18.36,18.39,44615200.0,15.7086,15.7171,15.5897,15.6152,44615200.0
2012-11-16 10:50:00,18.38,18.42,18.34,18.42,37060800.0,15.6067,15.6407,15.5727,15.6407,37060800.0
2012-11-16 10:55:00,18.42,18.44,18.38,18.4,15243200.0,15.6407,15.6576,15.6067,15.6237,15243200.0
2012-11-16 11:00:00,18.4,18.42,18.34,18.42,21924000.0,15.6237,15.6407,15.5727,15.6407,21924000.0
2012-11-16 11:05:00,18.42,18.42,18.31,18.32,24925600.0,15.6407,15.6407,15.5472,15.5557,24925600.0
2012-11-16 11:10:00,18.33,18.35,18.27,18.28,33852000.0,15.5642,15.5812,15.5133,15.5218,33852000.0
2012-11-16 11:15:00,18.28,18.28,18.24,18.27,32485600.0,15.5218,15.5218,15.4878,15.5133,32485600.0
2012-11-16 11:20:00,18.26,18.32,18.26,18.28,20053600.0,15.5048,15.5557,15.5048,15.5218,20053600.0
2012-11-16 11:25:00,18.28,18.28,18.13,18.14,56470400.0,15.5218,15.5218,15.3944,15.4029,56470400.0
2012-11-16 11:30:00,18.14,18.23,18.06,18.23,76630400.0,15.4029,15.4793,15.335,15.4793,76630400.0
2012-11-16 11:35:00,18.23,18.26,18.2,18.24,35795200.0,15.4793,15.5048,15.4538,15.4878,35795200.0
2012-11-16 11:40:00,18.24,18.36,18.2,18.34,50887200.0,15.4878,15.5897,15.4538,15.5727,50887200.0
2012-11-16 11:45:00,18.33,18.42,18.31,18.41,40471200.0,15.5642,15.6407,15.5472,15.6322,40471200.0
2012-11-16 11:50:00,18.42,18.48,18.4,18.43,45852800.0,15.6407,15.6916,15.6237,15.6491,45852800.0
2012-11-16 11:55:00,18.43,18.55,18.4,18.55,34249600.0,15.6491,15.751,15.6237,15.751,34249600.0
2012-11-16 12:00:00,18.55,18.69,18.54,18.66,77067200.0,15.751,15.8699,15.7425,15.8444,77067200.0
2012-11-16 12:05:00,18.66,18.68,18.52,18.57,45976000.0,15.8444,15.8614,15.7256,15.768,45976000.0
2012-11-16 12:10:00,18.57,18.69,18.55,18.59,33857600.0,15.768,15.8699,15.751,15.785,33857600.0
2012-11-16 12:15:00,18.6,18.72,18.58,18.7,27641600.0,15.7935,15.8954,15.7765,15.8784,27641600.0
2012-11-16 12:20:00,18.71,18.74,18.66,18.74,31376800.0,15.8869,15.9124,15.8444,15.9124,31376800.0
2012-11-16 12:25:00,18.74,18.82,18.69,18.81,46866400.0,15.9124,15.9803,15.8699,15.9718,46866400.0
2012-11-16 12:30:00,18.81,18.93,18.79,18.88,67104800.0,15.9718,16.0737,15.9548,16.0312,67104800.0
2012-11-16 12:35:00,18.88,18.89,18.83,18.86,33219200.0,16.0312,16.0397,15.9888,16.0143,33219200.0
2012-11-16 12:40:00,18.86,18.93,18.8,18.82,33432000.0,16.0143,16.0737,15.9633,15.9803,33432000.0
2012-11-16 12:45:00,18.82,18.82,18.75,18.76,32138400.0,15.9803,15.9803,15.9209,15.9293,32138400.0
2012-11-16 12:50:00,18.77,18.79,18.75,18.79,20456800.0,15.9378,15.9548,15.9209,15.9548,20456800.0
2012-11-16 12:55:00,18.79,18.84,18.77,18.78,17309600.0,15.9548,15.9973,15.9378,15.9463,17309600.0
2012-11-16 13:00:00,18.78,18.78,18.68,18.7,29131200.0,15.9463,15.9463,15.8614,15.8784,29131200.0
2012-11-16 13:05:00,18.71,18.76,18.7,18.74,18188800.0,15.8869,15.9293,15.8784,15.9124,18188800.0
2012-11-16 13:10:00,18.74,18.75,18.66,18.67,18250400.0,15.9124,15.9209,15.8444,15.8529,18250400.0
2012-11-16 13:15:00,18.68,18.68,18.62,18.64,23973600.0,15.8614,15.8614,15.8105,15.8275,23973600.0
2012-11-16 13:20:00,18.64,18.71,18.63,18.69,18552800.0,15.8275,15.8869,15.819,15.8699,18552800.0
2012-11-16 13:25:00,18.68,18.75,18.68,18.75,14974400.0,15.8614,15.9209,15.8614,15.9209,14974400.0
2012-11-16 13:30:00,18.75,18.77,18.73,18.73,13064800.0,15.9209,15.9378,15.9039,15.9039,13064800.0
2012-11-16 13:35:00,18.73,18.73,18.66,18.7,14134400.0,15.9039,15.9039,15.8444,15.8784,14134400.0
2012-11-16 13:40:00,18.7,18.74,18.68,18.73,10337600.0,15.8784,15.9124,15.8614,15.9039,10337600.0
2012-11-16 13:45:00,18.74,18.83,18.71,18.81,21834400.0,15.9124,15.9888,15.8869,15.9718,21834400.0
2012-11-16 13:50:00,18.81,18.84,18.79,18.81,14599200.0,15.9718,15.9973,15.9548,15.9718,14599200.0
2012-11-16 13:55:00,18.81,18.88,18.8,18.85,21453600.0,15.9718,16.0312,15.9633,16.0058,21453600.0
2012-11-16 14:00:00,18.85,18.87,18.8,18.82,12040000.0,16.0058,16.0228,15.9633,15.9803,12040000.0
2012-11-16 14:05:00,18.82,18.86,18.81,18.84,11855200.0,15.9803,16.0143,15.9718,15.9973,11855200.0
2012-11-16 14:10:00,18.84,18.85,18.76,18.79,13776000.0,15.9973,16.0058,15.9293,15.9548,13776000.0
2012-11-16 14:15:00,18.79,18.79,18.69,18.72,20171200.0,15.9548,15.9548,15.8699,15.8954,20171200.0
2012-11-16 14:20:00,18.73,18.77,18.63,18.66,20356000.0,15.9039,15.9378,15.819,15.8444,20356000.0
2012-11-16 14:25:00,18.66,18.68,18.62,18.68,20960800.0,15.8444,15.8614,15.8105,15.8614,20960800.0
2012-11-16 14:30:00,18.68,18.68,18.56,18.6,31225600.0,15.8614,15.8614,15.7595,15.7935,31225600.0
2012-11-16 14:35:00,18.62,18.66,18.6,18.64,16324000.0,15.8105,15.8444,15.7935,15.8275,16324000.0
2012-11-16 14:40:00,18.64,18.71,18.64,18.65,16839200.0,15.8275,15.8869,15.8275,15.8359,16839200.0
2012-11-16 14:45:00,18.66,18.75,18.64,18.71,20764800.0,15.8444,15.9209,15.8275,15.8869,20764800.0
2012-11-16 14:50:00,18.71,18.78,18.71,18.72,13036800.0,15.8869,15.9463,15.8869,15.8954,13036800.0
2012-11-16 14:55:00,18.72,18.77,18.7,18.75,14520800.0,15.8954,15.9378,15.8784,15.9209,14520800.0
2012-11-16 15:00:00,18.74,18.76,18.66,18.68,12835200.0,15.9124,15.9293,15.8444,15.8614,12835200.0
2012-11-16 15:05:00,18.69,18.74,18.68,18.74,13266400.0,15.8699,15.9124,15.8614,15.9124,13266400.0
2012-11-16 15:10:00,18.74,18.75,18.69,18.71,10796800.0,15.9124,15.9209,15.8699,15.8869,10796800.0
2012-11-16 15:15:00,18.71,18.74,18.7,18.74,16441600.0,15.8869,15.9124,15.8784,15.9124,16441600.0
2012-11-16 15:20:00,18.73,18.79,18.73,18.79,19062400.0,15.9039,15.9548,15.9039,15.9548,19062400.0
2012-11-16 15:25:00,18.79,18.79,18.74,18.77,15960000.0,15.9548,15.9548,15.9124,15.9378,15960000.0
2012-11-16 15:30:00,18.77,18.86,18.77,18.82,29892800.0,15.9378,16.0143,15.9378,15.9803,29892800.0
2012-11-16 15:35:00,18.82,18.87,18.8,18.86,26852000.0,15.9803,16.0228,15.9633,16.0143,26852000.0
2012-11-16 15:40:00,18.86,18.89,18.84,18.86,27904800.0,16.0143,16.0397,15.9973,16.0143,27904800.0
2012-11-16 15:45:00,18.86,18.87,18.77,18.79,33415200.0,16.0143,16.0228,15.9378,15.9548,33415200.0
2012-11-16 15:50:00,18.79,18.8,18.76,18.78,26577600.0,15.9548,15.9633,15.9293,15.9463,26577600.0
2012-11-16 15:55:00,18.78,18.86,18.77,18.84,49336000.0,15.9463,16.0143,15.9378,15.9973,49336000.0
2012-11-19 09:30:00,19.31,19.46,19.28,19.42,59105200.0,16.3964,16.5237,16.3709,16.4898,59105200.0
2012-11-19 09:35:00,19.42,19.44,19.39,19.42,22425200.0,16.4898,16.5067,16.4643,16.4898,22425200.0
2012-11-19 09:40:00,19.42,19.47,19.38,19.42,26630800.0,16.4898,16.5322,16.4558,16.4898,26630800.0
2012-11-19 09:45:00,19.42,19.53,19.41,19.52,19031600.0,16.4898,16.5832,16.4813,16.5747,19031600.0
2012-11-19 09:50:00,19.52,19.62,19.51,19.61,25012400.0,16.5747,16.6596,16.5662,16.6511,25012400.0
2012-11-19 09:55:00,19.62,19.63,19.58,19.62,19135200.0,16.6596,16.6681,16.6256,16.6596,19135200.0
2012-11-19 10:00:00,19.62,19.64,19.56,19.57,18474400.0,16.6596,16.6766,16.6086,16.6171,18474400.0
2012-11-19 10:05:00,19.57,19.6,19.53,19.54,11754400.0,16.6171,16.6426,16.5832,16.5917,11754400.0
2012-11-19 10:10:00,19.54,19.59,19.53,19.53,10393600.0,16.5917,16.6341,16.5832,16.5832,10393600.0
2012-11-19 10:15:00,19.54,19.62,19.53,19.6,10572800.0,16.5917,16.6596,16.5832,16.6426,10572800.0
2012-11-19 10:20:00,19.61,19.64,19.58,19.59,8556800.0,16.6511,16.6766,16.6256,16.6341,8556800.0
2012-11-19 10:25:00,19.59,19.62,19.54,19.56,8800400.0,16.6341,16.6596,16.5917,16.6086,8800400.0
2012-11-19 10:30:00,19.57,19.6,19.54,19.59,7716800.0,16.6171,16.6426,16.5917,16.6341,7716800.0
2012-11-19 10:35:00,19.59,19.64,19.59,19.62,9489200.0,16.6341,16.6766,16.6341,16.6596,9489200.0
2012-11-19 10:40:00,19.61,19.73,19.61,19.72,20400800.0,16.6511,16.753,16.6511,16.7445,20400800.0
2012-11-19 10:45:00,19.72,19.73,19.69,19.71,9581600.0,16.7445,16.753,16.719,16.736,9581600.0
2012-11-19 10:50:00,19.71,19.78,19.71,19.75,16242800.0,16.736,16.7954,16.736,16.77,16242800.0
2012-11-19 10:55:00,19.75,19.77,19.73,19.74,7630000.0,16.77,16.787,16.753,16.7615,7630000.0
2012-11-19 11:00:00,19.74,19.79,19.71,19.72,12432000.0,16.7615,16.8039,16.736,16.7445,12432000.0
2012-11-19 11:05:00,19.72,19.75,19.71,19.74,6739600.0,16.7445,16.77,16.736,16.7615,6739600.0
2012-11-19 11:10:00,19.74,19.77,19.72,19.75,6860000.0,16.7615,16.787,16.7445,16.77,6860000.0
2012-11-19 11:15:00,19.75,19.81,19.75,19.79,10259200.0,16.77,16.8209,16.77,16.8039,10259200.0
2012-11-19 11:20:00,19.79,19.82,19.77,19.79,8394400.0,16.8039,16.8294,16.787,16.8039,8394400.0
2012-11-19 11:25:00,19.79,19.79,19.75,19.76,5549600.0,16.8039,16.8039,16.77,16.7785,5549600.0
2012-11-19 11:30:00,19.76,19.78,19.74,19.75,5546800.0,16.7785,16.7954,16.7615,16.77,5546800.0
2012-11-19 11:35:00,19.75,19.79,19.75,19.78,3892000.0,16.77,16.8039,16.77,16.7954,3892000.0
2012-11-19 11:40:00,19.78,19.79,19.75,19.77,4580800.0,16.7954,16.8039,16.77,16.787,4580800.0
2012-11-19 11:45:00,19.78,19.82,19.76,19.82,7459200.0,16.7954,16.8294,16.7785,16.8294,7459200.0
2012-11-19 11:50:00,19.82,19.82,19.78,19.79,5577600.0,16.8294,16.8294,16.7954,16.8039,5577600.0
2012-11-19 11:55:00,19.79,19.82,19.78,19.8,4250400.0,16.8039,16.8294,16.7954,16.8124,4250400.0
2012-11-19 12:00:00,19.8,19.89,19.79,19.89,12888400.0,16.8124,16.8888,16.8039,16.8888,12888400.0
2012-11-19 12:05:00,19.88,19.95,19.88,19.92,15327200.0,16.8804,16.9398,16.8804,16.9143,15327200.0
2012-11-19 12:10:00,19.92,19.95,19.91,19.93,7744800.0,16.9143,16.9398,16.9058,16.9228,7744800.0
2012-11-19 12:15:00,19.93,19.98,19.92,19.94,7957600.0,16.9228,16.9653,16.9143,16.9313,7957600.0
2012-11-19 12:20:00,19.94,19.99,19.94,19.97,9301600.0,16.9313,16.9738,16.9313,16.9568,9301600.0
2012-11-19 12:25:00,19.97,19.97,19.95,19.97,6468000.0,16.9568,16.9568,16.9398,16.9568,6468000.0
2012-11-19 12:30:00,19.97,19.98,19.94,19.95,5826800.0,16.9568,16.9653,16.9313,16.9398,5826800.0
2012-11-19 12:35:00,19.95,19.97,19.93,19.94,4642400.0,16.9398,16.9568,16.9228,16.9313,4642400.0
2012-11-19 12:40:00,19.94,19.97,19.93,19.96,5812800.0,16.9313,16.9568,16.9228,16.9483,5812800.0
2012-11-19 12:45:00,19.96,19.97,19.95,19.96,4555600.0,16.9483,16.9568,16.9398,16.9483,4555600.0
2012-11-19 12:50:00,19.96,19.96,19.92,19.93,5107200.0,16.9483,16.9483,16.9143,16.9228,5107200.0
2012-11-19 12:55:00,19.93,19.97,19.93,19.96,4121600.0,16.9228,16.9568,16.9228,16.9483,4121600.0
2012-11-19 13:00:00,19.96,19.98,19.94,19.95,5101600.0,16.9483,16.9653,16.9313,16.9398,5101600.0
2012-11-19 13:05:00,19.95,19.96,19.89,19.9,6454000.0,16.9398,16.9483,16.8888,16.8973,6454000.0
2012-11-19 13:10:00,19.9,19.9,19.87,19.88,4670400.0,16.8973,16.8973,16.8719,16.8804,4670400.0
2012-11-19 13:15:00,19.88,19.88,19.84,19.85,6126400.0,16.8804,16.8804,16.8464,16.8549,6126400.0
2012-11-19 13:20:00,19.85,19.89,19.84,19.89,6846000.0,16.8549,16.8888,16.8464,16.8888,6846000.0
2012-11-19 13:25:00,19.89,19.9,19.86,19.87,3707200.0,16.8888,16.8973,16.8634,16.8719,3707200.0
2012-11-19 13:30:00,19.86,19.92,19.86,19.92,3866800.0,16.8634,16.9143,16.8634,16.9143,3866800.0
2012-11-19 13:35:00,19.92,19.93,19.9,19.91,4365200.0,16.9143,16.9228,16.8973,16.9058,4365200.0
2012-11-19 13:40:00,19.91,19.92,19.89,19.89,2055200.0,16.9058,16.9143,16.8888,16.8888,2055200.0
2012-11-19 13:45:00,19.89,19.9,19.88,19.9,2455600.0,16.8888,16.8973,16.8804,16.8973,2455600.0
2012-11-19 13:50:00,19.9,19.92,19.88,19.92,3477600.0,16.8973,16.9143,16.8804,16.9143,3477600.0
2012-11-19 13:55:00,19.92,19.95,19.91,19.94,3889200.0,16.9143,16.9398,16.9058,16.9313,3889200.0
2012-11-19 14:00:00,19.94,19.96,19.93,19.96,3368400.0,16.9313,16.9483,16.9228,16.9483,3368400.0
2012-11-19 14:05:00,19.95,19.98,19.95,19.98,5093200.0,16.9398,16.9653,16.9398,16.9653,5093200.0
2012-11-19 14:10:00,19.97,20.0,19.97,19.97,8002400.0,16.9568,16.9822,16.9568,16.9568,8002400.0
2012-11-19 14:15:00,19.97,19.98,19.95,19.97,4272800.0,16.9568,16.9653,16.9398,16.9568,4272800.0
2012-11-19 14:20:00,19.96,19.99,19.96,19.98,3318000.0,16.9483,16.9738,16.9483,16.9653,3318000.0
2012-11-19 14:25:00,19.98,19.99,19.96,19.97,3595200.0,16.9653,16.9738,16.9483,16.9568,3595200.0
2012-11-19 14:30:00,19.97,19.99,19.96,19.97,2696400.0,16.9568,16.9738,16.9483,16.9568,2696400.0
2012-11-19 14:35:00,19.97,19.97,19.92,19.96,7560000.0,16.9568,16.9568,16.9143,16.9483,7560000.0
2012-11-19 14:40:00,19.96,20.03,19.94,20.02,7806400.0,16.9483,17.0077,16.9313,16.9992,7806400.0
2012-11-19 14:45:00,20.02,20.09,20.01,20.09,12406800.0,16.9992,17.0587,16.9907,17.0587,12406800.0
2012-11-19 14:50:00,20.08,20.09,20.04,20.04,9506000.0,17.0502,17.0587,17.0162,17.0162,9506000.0
2012-11-19 14:55:00,20.04,20.09,20.04,20.07,8080800.0,17.0162,17.0587,17.0162,17.0417,8080800.0
2012-11-19 15:00:00,20.07,20.07,20.03,20.06,5787600.0,17.0417,17.0417,17.0077,17.0332,5787600.0
2012-11-19 15:05:00,20.06,20.06,20.03,20.04,5860400.0,17.0332,17.0332,17.0077,17.0162,5860400.0
2012-11-19 15:10:00,20.04,20.1,20.04,20.08,9094400.0,17.0162,17.0672,17.0162,17.0502,9094400.0
2012-11-19 15:15:00,20.08,20.09,20.06,20.08,4541600.0,17.0502,17.0587,17.0332,17.0502,4541600.0
2012-11-19 15:20:00,20.09,20.14,20.07,20.14,8092000.0,17.0587,17.1011,17.0417,17.1011,8092000.0
2012-11-19 15:25:00,20.14,20.14,20.09,20.11,7064400.0,17.1011,17.1011,17.0587,17.0757,7064400.0
2012-11-19 15:30:00,20.11,20.13,20.1,20.12,6252400.0,17.0757,17.0926,17.0672,17.0841,6252400.0
2012-11-19 15:35:00,20.12,20.16,20.12,20.14,10827600.0,17.0841,17.1181,17.0841,17.1011,10827600.0
2012-11-19 15:40:00,20.14,20.17,20.14,20.15,10656800.0,17.1011,17.1266,17.1011,17.1096,10656800.0
2012-11-19 15:45:00,20.15,20.19,20.15,20.17,14495600.0,17.1096,17.1436,17.1096,17.1266,14495600.0
2012-11-19 15:50:00,20.17,20.26,20.17,20.26,20496000.0,17.1266,17.203,17.1266,17.203,20496000.0
2012-11-19 15:55:00,20.26,20.27,20.2,20.21,25065600.0,17.203,17.2115,17.1521,17.1606,25065600.0
2012-11-20 09:30:00,20.43,20.43,20.18,20.21,46200000.0,17.3474,17.3474,17.1351,17.1606,46200000.0
2012-11-20 09:35:00,20.21,20.29,20.06,20.12,32449200.0,17.1606,17.2285,17.0332,17.0841,32449200.0
2012-11-20 09:40:00,20.12,20.13,20.04,20.12,18387600.0,17.0841,17.0926,17.0162,17.0841,18387600.0
2012-11-20 09:45:00,20.11,20.27,20.11,20.25,23192400.0,17.0757,17.2115,17.0757,17.1945,23192400.0
2012-11-20 09:50:00,20.25,20.26,20.14,20.14,13403600.0,17.1945,17.203,17.1011,17.1011,13403600.0
2012-11-20 09:55:00,20.14,20.18,20.11,20.14,11191600.0,17.1011,17.1351,17.0757,17.1011,11191600.0
2012-11-20 10:00:00,20.14,20.17,20.11,20.17,10973200.0,17.1011,17.1266,17.0757,17.1266,10973200.0
2012-11-20 10:05:00,20.17,20.23,20.15,20.21,10133200.0,17.1266,17.1775,17.1096,17.1606,10133200.0
2012-11-20 10:10:00,20.21,20.22,20.17,20.2,6213200.0,17.1606,17.1691,17.1266,17.1521,6213200.0
2012-11-20 10:15:00,20.2,20.26,20.19,20.25,9422000.0,17.1521,17.203,17.1436,17.1945,9422000.0
2012-11-20 10:20:00,20.25,20.26,20.2,20.22,7120400.0,17.1945,17.203,17.1521,17.1691,7120400.0
2012-11-20 10:25:00,20.22,20.22,20.15,20.17,8162000.0,17.1691,17.1691,17.1096,17.1266,8162000.0
2012-11-20 10:30:00,20.17,20.19,20.14,20.18,6608000.0,17.1266,17.1436,17.1011,17.1351,6608000.0
2012-11-20 10:35:00,20.18,20.19,20.14,20.15,6731200.0,17.1351,17.1436,17.1011,17.1096,6731200.0
2012-11-20 10:40:00,20.15,20.18,20.14,20.15,5706400.0,17.1096,17.1351,17.1011,17.1096,5706400.0
2012-11-20 10:45:00,20.15,20.17,20.12,20.13,6580000.0,17.1096,17.1266,17.0841,17.0926,6580000.0
2012-11-20 10:50:00,20.13,20.13,20.03,20.03,14226800.0,17.0926,17.0926,17.0077,17.0077,14226800.0
2012-11-20 10:55:00,20.03,20.08,19.95,19.96,15691200.0,17.0077,17.0502,16.9398,16.9483,15691200.0
2012-11-20 11:00:00,19.96,20.05,19.87,19.99,11390400.0,16.9483,17.0247,16.8719,16.9738,11390400.0
2012-11-20 11:05:00,19.99,20.05,19.99,20.01,8254400.0,16.9738,17.0247,16.9738,16.9907,8254400.0
2012-11-20 11:10:00,20.01,20.02,19.95,20.0,6227200.0,16.9907,16.9992,16.9398,16.9822,6227200.0
2012-11-20 11:15:00,20.0,20.09,19.99,20.07,8464400.0,16.9822,17.0587,16.9738,17.0417,8464400.0
2012-11-20 11:20:00,20.07,20.1,20.06,20.1,5009200.0,17.0417,17.0672,17.0332,17.0672,5009200.0
2012-11-20 11:25:00,20.1,20.14,20.1,20.11,6921600.0,17.0672,17.1011,17.0672,17.0757,6921600.0
2012-11-20 11:30:00,20.11,20.16,20.11,20.13,7366800.0,17.0757,17.1181,17.0757,17.0926,7366800.0
2012-11-20 11:35:00,20.13,20.14,20.07,20.07,5894000.0,17.0926,17.1011,17.0417,17.0417,5894000.0
2012-11-20 11:40:00,20.07,20.11,20.06,20.1,4900000.0,17.0417,17.0757,17.0332,17.0672,4900000.0
2012-11-20 11:45:00,20.11,20.11,20.05,20.07,3782800.0,17.0757,17.0757,17.0247,17.0417,3782800.0
2012-11-20 11:50:00,20.06,20.1,20.03,20.1,4368000.0,17.0332,17.0672,17.0077,17.0672,4368000.0
2012-11-20 11:55:00,20.1,20.14,20.09,20.13,5653200.0,17.0672,17.1011,17.0587,17.0926,5653200.0
2012-11-20 12:00:00,20.13,20.14,20.11,20.13,3760400.0,17.0926,17.1011,17.0757,17.0926,3760400.0
2012-11-20 12:05:00,20.12,20.12,20.07,20.1,2982000.0,17.0841,17.0841,17.0417,17.0672,2982000.0
2012-11-20 12:10:00,20.1,20.11,20.05,20.08,3158400.0,17.0672,17.0757,17.0247,17.0502,3158400.0
2012-11-20 12:15:00,20.09,20.09,20.05,20.05,2716000.0,17.0587,17.0587,17.0247,17.0247,2716000.0
2012-11-20 12:20:00,20.06,20.07,20.04,20.06,3166800.0,17.0332,17.0417,17.0162,17.0332,3166800.0
2012-11-20 12:25:00,20.06,20.07,20.02,20.06,3833200.0,17.0332,17.0417,16.9992,17.0332,3833200.0
2012-11-20 12:30:00,20.06,20.06,20.01,20.01,2993200.0,17.0332,17.0332,16.9907,16.9907,2993200.0
2012-11-20 12:35:00,20.02,20.02,19.96,19.96,7271600.0,16.9992,16.9992,16.9483,16.9483,7271600.0
2012-11-20 12:40:00,19.96,20.03,19.94,20.02,7400400.0,16.9483,17.0077,16.9313,16.9992,7400400.0
2012-11-20 12:45:00,20.02,20.05,20.0,20.04,4496800.0,16.9992,17.0247,16.9822,17.0162,4496800.0
2012-11-20 12:50:00,20.05,20.06,20.0,20.02,3894800.0,17.0247,17.0332,16.9822,16.9992,3894800.0
2012-11-20 12:55:00,20.02,20.07,20.02,20.04,3760400.0,16.9992,17.0417,16.9992,17.0162,3760400.0
2012-11-20 13:00:00,20.05,20.06,19.97,19.97,4298000.0,17.0247,17.0332,16.9568,16.9568,4298000.0
2012-11-20 13:05:00,19.97,20.0,19.97,19.97,3984400.0,16.9568,16.9822,16.9568,16.9568,3984400.0
2012-11-20 13:10:00,19.97,19.97,19.89,19.94,11491200.0,16.9568,16.9568,16.8888,16.9313,11491200.0
2012-11-20 13:15:00,19.93,19.98,19.91,19.95,7002800.0,16.9228,16.9653,16.9058,16.9398,7002800.0
2012-11-20 13:20:00,19.95,19.96,19.9,19.91,5653200.0,16.9398,16.9483,16.8973,16.9058,5653200.0
2012-11-20 13:25:00,19.91,19.91,19.81,19.82,14890400.0,16.9058,16.9058,16.8209,16.8294,14890400.0
2012-11-20 13:30:00,19.82,19.88,19.81,19.88,7831600.0,16.8294,16.8804,16.8209,16.8804,7831600.0
2012-11-20 13:35:00,19.88,19.91,19.86,19.89,5790400.0,16.8804,16.9058,16.8634,16.8888,5790400.0
2012-11-20 13:40:00,19.89,19.9,19.84,19.87,4012400.0,16.8888,16.8973,16.8464,16.8719,4012400.0
2012-11-20 13:45:00,19.87,19.93,19.84,19.92,5700800.0,16.8719,16.9228,16.8464,16.9143,5700800.0
2012-11-20 13:50:00,19.91,19.94,19.9,19.92,4160800.0,16.9058,16.9313,16.8973,16.9143,4160800.0
2012-11-20 13:55:00,19.92,19.94,19.86,19.93,5031600.0,16.9143,16.9313,16.8634,16.9228,5031600.0
2012-11-20 14:00:00,19.93,19.94,19.87,19.87,4233600.0,16.9228,16.9313,16.8719,16.8719,4233600.0
2012-11-20 14:05:00,19.87,19.9,19.86,19.87,3225600.0,16.8719,16.8973,16.8634,16.8719,3225600.0
2012-11-20 14:10:00,19.88,19.92,19.88,19.91,3710000.0,16.8804,16.9143,16.8804,16.9058,3710000.0
2012-11-20 14:15:00,19.91,19.94,19.9,19.92,3707200.0,16.9058,16.9313,16.8973,16.9143,3707200.0
2012-11-20 14:20:00,19.91,19.94,19.91,19.93,2598400.0,16.9058,16.9313,16.9058,16.9228,2598400.0
2012-11-20 14:25:00,19.93,20.03,19.93,20.02,9632000.0,16.9228,17.0077,16.9228,16.9992,9632000.0
2012-11-20 14:30:00,20.02,20.04,20.0,20.02,6722800.0,16.9992,17.0162,16.9822,16.9992,6722800.0
2012-11-20 14:35:00,20.02,20.02,19.98,20.01,4410000.0,16.9992,16.9992,16.9653,16.9907,4410000.0
2012-11-20 14:40:00,20.0,20.02,19.96,19.97,3242400.0,16.9822,16.9992,16.9483,16.9568,3242400.0
2012-11-20 14:45:00,19.97,20.03,19.97,20.02,4144000.0,16.9568,17.0077,16.9568,16.9992,4144000.0
2012-11-20 14:50:00,20.02,20.06,20.01,20.03,4835600.0,16.9992,17.0332,16.9907,17.0077,4835600.0
2012-11-20 14:55:00,20.03,20.04,19.97,20.0,3320800.0,17.0077,17.0162,16.9568,16.9822,3320800.0
2012-11-20 15:00:00,20.0,20.04,19.98,20.03,3567200.0,16.9822,17.0162,16.9653,17.0077,3567200.0
2012-11-20 15:05:00,20.03,20.04,20.0,20.02,3606400.0,17.0077,17.0162,16.9822,16.9992,3606400.0
2012-11-20 15:10:00,20.03,20.07,20.02,20.06,4653600.0,17.0077,17.0417,16.9992,17.0332,4653600.0
2012-11-20 15:15:00,20.06,20.07,20.02,20.04,4485600.0,17.0332,17.0417,16.9992,17.0162,4485600.0
2012-11-20 15:20:00,20.04,20.04,19.97,19.99,4376400.0,17.0162,17.0162,16.9568,16.9738,4376400.0
2012-11-20 15:25:00,19.99,20.0,19.93,19.98,6400800.0,16.9738,16.9822,16.9228,16.9653,6400800.0
2012-11-20 15:30:00,19.98,20.04,19.97,20.03,6832000.0,16.9653,17.0162,16.9568,17.0077,6832000.0
2012-11-20 15:35:00,20.02,20.03,19.95,19.96,4883200.0,16.9992,17.0077,16.9398,16.9483,4883200.0
2012-11-20 15:40:00,19.97,19.99,19.95,19.96,4522000.0,16.9568,16.9738,16.9398,16.9483,4522000.0
2012-11-20 15:45:00,19.96,20.02,19.93,19.98,8386000.0,16.9483,16.9992,16.9228,16.9653,8386000.0
2012-11-20 15:50:00,19.99,20.03,19.99,20.02,6893600.0,16.9738,17.0077,16.9738,16.9992,6893600.0
2012-11-20 15:55:00,20.03,20.04,20.0,20.04,12591600.0,17.0077,17.0162,16.9822,17.0162,12591600.0
2012-11-21 09:30:00,20.15,20.24,20.08,20.21,20571600.0,17.1096,17.186,17.0502,17.1606,20571600.0
2012-11-21 09:35:00,20.2,20.26,20.18,20.2,15845200.0,17.1521,17.203,17.1351,17.1521,15845200.0
2012-11-21 09:40:00,20.2,20.23,20.14,20.16,10544800.0,17.1521,17.1775,17.1011,17.1181,10544800.0
2012-11-21 09:45:00,20.16,20.17,20.11,20.16,9497600.0,17.1181,17.1266,17.0757,17.1181,9497600.0
2012-11-21 09:50:00,20.16,20.16,20.04,20.06,12247200.0,17.1181,17.1181,17.0162,17.0332,12247200.0
2012-11-21 09:55:00,20.05,20.13,20.05,20.1,8134000.0,17.0247,17.0926,17.0247,17.0672,8134000.0
2012-11-21 10:00:00,20.1,20.11,20.02,20.04,8372000.0,17.0672,17.0757,16.9992,17.0162,8372000.0
2012-11-21 10:05:00,20.05,20.05,20.0,20.02,8064000.0,17.0247,17.0247,16.9822,16.9992,8064000.0
2012-11-21 10:10:00,20.01,20.05,19.99,20.0,7949200.0,16.9907,17.0247,16.9738,16.9822,7949200.0
2012-11-21 10:15:00,20.0,20.05,19.96,19.99,8828400.0,16.9822,17.0247,16.9483,16.9738,8828400.0
2012-11-21 10:20:00,19.99,20.02,19.95,19.95,6913200.0,16.9738,16.9992,16.9398,16.9398,6913200.0
2012-11-21 10:25:00,19.95,19.98,19.93,19.95,6944000.0,16.9398,16.9653,16.9228,16.9398,6944000.0
2012-11-21 10:30:00,19.96,20.0,19.93,19.99,6266400.0,16.9483,16.9822,16.9228,16.9738,6266400.0
2012-11-21 10:35:00,20.0,20.02,19.98,20.0,4810400.0,16.9822,16.9992,16.9653,16.9822,4810400.0
2012-11-21 10:40:00,20.0,20.01,19.92,19.94,7686000.0,16.9822,16.9907,16.9143,16.9313,7686000.0
2012-11-21 10:45:00,19.93,19.94,19.88,19.88,8038800.0,16.9228,16.9313,16.8804,16.8804,8038800.0
2012-11-21 10:50:00,19.88,19.96,19.88,19.96,6389600.0,16.8804,16.9483,16.8804,16.9483,6389600.0
2012-11-21 10:55:00,19.95,19.97,19.93,19.94,4830000.0,16.9398,16.9568,16.9228,16.9313,4830000.0
2012-11-21 11:00:00,19.94,19.96,19.93,19.95,2926000.0,16.9313,16.9483,16.9228,16.9398,2926000.0
2012-11-21 11:05:00,19.95,19.99,19.94,19.97,5101600.0,16.9398,16.9738,16.9313,16.9568,5101600.0
2012-11-21 11:10:00,19.97,20.04,19.97,20.04,5947200.0,16.9568,17.0162,16.9568,17.0162,5947200.0
2012-11-21 11:15:00,20.04,20.06,20.02,20.03,6087200.0,17.0162,17.0332,16.9992,17.0077,6087200.0
2012-11-21 11:20:00,20.03,20.06,20.01,20.01,4337200.0,17.0077,17.0332,16.9907,16.9907,4337200.0
2012-11-21 11:25:00,20.01,20.02,19.99,20.01,3208800.0,16.9907,16.9992,16.9738,16.9907,3208800.0
2012-11-21 11:30:00,20.01,20.02,19.94,19.96,4228000.0,16.9907,16.9992,16.9313,16.9483,4228000.0
2012-11-21 11:35:00,19.96,19.98,19.95,19.95,2721600.0,16.9483,16.9653,16.9398,16.9398,2721600.0
2012-11-21 11:40:00,19.96,20.0,19.94,20.0,3724000.0,16.9483,16.9822,16.9313,16.9822,3724000.0
2012-11-21 11:45:00,20.0,20.0,19.94,19.94,3396400.0,16.9822,16.9822,16.9313,16.9313,3396400.0
2012-11-21 11:50:00,19.95,19.96,19.94,19.95,2133600.0,16.9398,16.9483,16.9313,16.9398,2133600.0
2012-11-21 11:55:00,19.95,19.95,19.93,19.94,2573200.0,16.9398,16.9398,16.9228,16.9313,2573200.0
2012-11-21 12:00:00,19.94,20.0,19.94,19.98,2797200.0,16.9313,16.9822,16.9313,16.9653,2797200.0
2012-11-21 12:05:00,19.97,20.04,19.97,20.01,3122000.0,16.9568,17.0162,16.9568,16.9907,3122000.0
2012-11-21 12:10:00,20.01,20.05,20.01,20.01,3018400.0,16.9907,17.0247,16.9907,16.9907,3018400.0
2012-11-21 12:15:00,20.02,20.05,20.01,20.02,2483600.0,16.9992,17.0247,16.9907,16.9992,2483600.0
2012-11-21 12:20:00,20.02,20.07,19.99,20.07,3637200.0,16.9992,17.0417,16.9738,17.0417,3637200.0
2012-11-21 12:25:00,20.06,20.09,20.04,20.05,3861200.0,17.0332,17.0587,17.0162,17.0247,3861200.0
2012-11-21 12:30:00,20.05,20.08,20.04,20.06,2797200.0,17.0247,17.0502,17.0162,17.0332,2797200.0
2012-11-21 12:35:00,20.06,20.07,20.05,20.06,1926400.0,17.0332,17.0417,17.0247,17.0332,1926400.0
2012-11-21 12:40:00,20.06,20.13,20.06,20.12,6115200.0,17.0332,17.0926,17.0332,17.0841,6115200.0
2012-11-21 12:45:00,20.12,20.14,20.1,20.11,4152400.0,17.0841,17.1011,17.0672,17.0757,4152400.0
2012-11-21 12:50:00,20.11,20.11,20.08,20.09,2321200.0,17.0757,17.0757,17.0502,17.0587,2321200.0
2012-11-21 12:55:00,20.09,20.11,20.07,20.11,2478000.0,17.0587,17.0757,17.0417,17.0757,2478000.0
2012-11-21 13:00:00,20.11,20.12,20.04,20.04,3987200.0,17.0757,17.0841,17.0162,17.0162,3987200.0
2012-11-21 13:05:00,20.04,20.06,20.04,20.05,1671600.0,17.0162,17.0332,17.0162,17.0247,1671600.0
2012-11-21 13:10:00,20.05,20.09,20.05,20.08,2553600.0,17.0247,17.0587,17.0247,17.0502,2553600.0
2012-11-21 13:15:00,20.08,20.08,20.02,20.05,3572800.0,17.0502,17.0502,16.9992,17.0247,3572800.0
2012-11-21 13:20:00,20.05,20.07,20.05,20.05,1380400.0,17.0247,17.0417,17.0247,17.0247,1380400.0
2012-11-21 13:25:00,20.06,20.08,20.06,20.06,1848000.0,17.0332,17.0502,17.0332,17.0332,1848000.0
2012-11-21 13:30:00,20.06,20.09,20.05,20.05,1475600.0,17.0332,17.0587,17.0247,17.0247,1475600.0
2012-11-21 13:35:00,20.06,20.09,20.05,20.09,1881600.0,17.0332,17.0587,17.0247,17.0587,1881600.0
2012-11-21 13:40:00,20.09,20.1,20.07,20.09,2270800.0,17.0587,17.0672,17.0417,17.0587,2270800.0
2012-11-21 13:45:00,20.09,20.1,20.08,20.08,1349600.0,17.0587,17.0672,17.0502,17.0502,1349600.0
2012-11-21 13:50:00,20.08,20.1,20.08,20.1,1313200.0,17.0502,17.0672,17.0502,17.0672,1313200.0
2012-11-21 13:55:00,20.1,20.1,20.08,20.09,1372000.0,17.0672,17.0672,17.0502,17.0587,1372000.0
2012-11-21 14:00:00,20.09,20.1,20.08,20.08,1080800.0,17.0587,17.0672,17.0502,17.0502,1080800.0
2012-11-21 14:05:00,20.08,20.12,20.08,20.11,3038000.0,17.0502,17.0841,17.0502,17.0757,3038000.0
2012-11-21 14:10:00,20.11,20.12,20.08,20.08,1680000.0,17.0757,17.0841,17.0502,17.0502,1680000.0
2012-11-21 14:15:00,20.09,20.11,20.08,20.08,1976800.0,17.0587,17.0757,17.0502,17.0502,1976800.0
2012-11-21 14:20:00,20.08,20.09,20.05,20.06,3200400.0,17.0502,17.0587,17.0247,17.0332,3200400.0
2012-11-21 14:25:00,20.06,20.09,20.04,20.07,2954000.0,17.0332,17.0587,17.0162,17.0417,2954000.0
2012-11-21 14:30:00,20.07,20.09,20.06,20.08,943600.0,17.0417,17.0587,17.0332,17.0502,943600.0
2012-11-21 14:35:00,20.08,20.09,20.07,20.07,991200.0,17.0502,17.0587,17.0417,17.0417,991200.0
2012-11-21 14:40:00,20.07,20.1,20.07,20.09,1430800.0,17.0417,17.0672,17.0417,17.0587,1430800.0
2012-11-21 14:45:00,20.09,20.1,20.08,20.09,1425200.0,17.0587,17.0672,17.0502,17.0587,1425200.0
2012-11-21 14:50:00,20.09,20.12,20.09,20.12,2979200.0,17.0587,17.0841,17.0587,17.0841,2979200.0
2012-11-21 14:55:00,20.11,20.12,20.09,20.09,2024400.0,17.0757,17.0841,17.0587,17.0587,2024400.0
2012-11-21 15:00:00,20.09,20.1,20.08,20.09,1918000.0,17.0587,17.0672,17.0502,17.0587,1918000.0
2012-11-21 15:05:00,20.09,20.11,20.09,20.09,2850400.0,17.0587,17.0757,17.0587,17.0587,2850400.0
2012-11-21 15:10:00,20.09,20.1,20.08,20.09,1436400.0,17.0587,17.0672,17.0502,17.0587,1436400.0
2012-11-21 15:15:00,20.09,20.1,20.08,20.09,1246000.0,17.0587,17.0672,17.0502,17.0587,1246000.0
2012-11-21 15:20:00,20.09,20.09,20.06,20.08,3052000.0,17.0587,17.0587,17.0332,17.0502,3052000.0
2012-11-21 15:25:00,20.08,20.08,20.06,20.07,3346000.0,17.0502,17.0502,17.0332,17.0417,3346000.0
2012-11-21 15:30:00,20.07,20.08,20.05,20.06,2867200.0,17.0417,17.0502,17.0247,17.0332,2867200.0
2012-11-21 15:35:00,20.06,20.08,20.04,20.05,2822400.0,17.0332,17.0502,17.0162,17.0247,2822400.0
2012-11-21 15:40:00,20.05,20.06,20.04,20.05,2702000.0,17.0247,17.0332,17.0162,17.0247,2702000.0
2012-11-21 15:45:00,20.05,20.06,20.03,20.05,5096000.0,17.0247,17.0332,17.0077,17.0247,5096000.0
2012-11-21 15:50:00,20.06,20.07,20.04,20.06,5168800.0,17.0332,17.0417,17.0162,17.0332,5168800.0
2012-11-21 15:55:00,20.06,20.08,20.06,20.06,9688000.0,17.0332,17.0502,17.0332,17.0332,9688000.0
2012-11-23 09:30:00,20.26,20.27,20.18,20.19,15993600.0,17.203,17.2115,17.1351,17.1436,15993600.0
2012-11-23 09:35:00,20.19,20.2,20.14,20.15,8912400.0,17.1436,17.1521,17.1011,17.1096,8912400.0
2012-11-23 09:40:00,20.15,20.16,20.11,20.14,8848000.0,17.1096,17.1181,17.0757,17.1011,8848000.0
2012-11-23 09:45:00,20.14,20.19,20.12,20.17,7232400.0,17.1011,17.1436,17.0841,17.1266,7232400.0
2012-11-23 09:50:00,20.18,20.18,20.15,20.17,4611600.0,17.1351,17.1351,17.1096,17.1266,4611600.0
2012-11-23 09:55:00,20.17,20.17,20.1,20.11,6053600.0,17.1266,17.1266,17.0672,17.0757,6053600.0
2012-11-23 10:00:00,20.11,20.14,20.09,20.11,5502000.0,17.0757,17.1011,17.0587,17.0757,5502000.0
2012-11-23 10:05:00,20.12,20.14,20.1,20.14,4631200.0,17.0841,17.1011,17.0672,17.1011,4631200.0
2012-11-23 10:10:00,20.14,20.17,20.14,20.15,5210800.0,17.1011,17.1266,17.1011,17.1096,5210800.0
2012-11-23 10:15:00,20.16,20.17,20.13,20.13,4510800.0,17.1181,17.1266,17.0926,17.0926,4510800.0
2012-11-23 10:20:00,20.13,20.16,20.12,20.15,4169200.0,17.0926,17.1181,17.0841,17.1096,4169200.0
2012-11-23 10:25:00,20.15,20.18,20.14,20.15,3942400.0,17.1096,17.1351,17.1011,17.1096,3942400.0
2012-11-23 10:30:00,20.15,20.18,20.15,20.18,4586400.0,17.1096,17.1351,17.1096,17.1351,4586400.0
2012-11-23 10:35:00,20.17,20.17,20.15,20.15,2766400.0,17.1266,17.1266,17.1096,17.1096,2766400.0
2012-11-23 10:40:00,20.16,20.16,20.14,20.15,2592800.0,17.1181,17.1181,17.1011,17.1096,2592800.0
2012-11-23 10:45:00,20.15,20.16,20.14,20.15,1652000.0,17.1096,17.1181,17.1011,17.1096,1652000.0
2012-11-23 10:50:00,20.15,20.18,20.14,20.18,4270000.0,17.1096,17.1351,17.1011,17.1351,4270000.0
2012-11-23 10:55:00,20.18,20.22,20.18,20.22,6350400.0,17.1351,17.1691,17.1351,17.1691,6350400.0
2012-11-23 11:00:00,20.21,20.24,20.2,20.22,4729200.0,17.1606,17.186,17.1521,17.1691,4729200.0
2012-11-23 11:05:00,20.22,20.24,20.21,20.23,4001200.0,17.1691,17.186,17.1606,17.1775,4001200.0
2012-11-23 11:10:00,20.23,20.27,20.23,20.26,6728400.0,17.1775,17.2115,17.1775,17.203,6728400.0
2012-11-23 11:15:00,20.27,20.28,20.25,20.26,4981200.0,17.2115,17.22,17.1945,17.203,4981200.0
2012-11-23 11:20:00,20.26,20.27,20.24,20.25,3897600.0,17.203,17.2115,17.186,17.1945,3897600.0
2012-11-23 11:25:00,20.25,20.27,20.24,20.26,3203200.0,17.1945,17.2115,17.186,17.203,3203200.0
2012-11-23 11:30:00,20.26,20.3,20.26,20.29,8593200.0,17.203,17.237,17.203,17.2285,8593200.0
2012-11-23 11:35:00,20.29,20.3,20.28,20.29,3572800.0,17.2285,17.237,17.22,17.2285,3572800.0
2012-11-23 11:40:00,20.29,20.31,20.28,20.3,4916800.0,17.2285,17.2455,17.22,17.237,4916800.0
2012-11-23 11:45:00,20.3,20.31,20.28,20.28,4508000.0,17.237,17.2455,17.22,17.22,4508000.0
2012-11-23 11:50:00,20.28,20.3,20.28,20.28,3063200.0,17.22,17.237,17.22,17.22,3063200.0
2012-11-23 11:55:00,20.28,20.29,20.28,20.29,2917600.0,17.22,17.2285,17.22,17.2285,2917600.0
2012-11-23 12:00:00,20.29,20.29,20.26,20.26,4214000.0,17.2285,17.2285,17.203,17.203,4214000.0
2012-11-23 12:05:00,20.26,20.26,20.24,20.25,4611600.0,17.203,17.203,17.186,17.1945,4611600.0
2012-11-23 12:10:00,20.25,20.25,20.2,20.22,5787600.0,17.1945,17.1945,17.1521,17.1691,5787600.0
2012-11-23 12:15:00,20.22,20.22,20.19,20.21,4155200.0,17.1691,17.1691,17.1436,17.1606,4155200.0
2012-11-23 12:20:00,20.21,20.23,20.2,20.23,3970400.0,17.1606,17.1775,17.1521,17.1775,3970400.0
2012-11-23 12:25:00,20.23,20.26,20.22,20.26,2959600.0,17.1775,17.203,17.1691,17.203,2959600.0
2012-11-23 12:30:00,20.25,20.27,20.25,20.27,3875200.0,17.1945,17.2115,17.1945,17.2115,3875200.0
2012-11-23 12:35:00,20.27,20.3,20.26,20.3,6518400.0,17.2115,17.237,17.203,17.237,6518400.0
2012-11-23 12:40:00,20.3,20.32,20.3,20.31,6487600.0,17.237,17.254,17.237,17.2455,6487600.0
2012-11-23 12:45:00,20.31,20.35,20.31,20.35,9480800.0,17.2455,17.2794,17.2455,17.2794,9480800.0
2012-11-23 12:50:00,20.35,20.36,20.35,20.36,13078800.0,17.2794,17.2879,17.2794,17.2879,13078800.0
2012-11-23 12:55:00,20.36,20.43,20.36,20.41,17026800.0,17.2879,17.3474,17.2879,17.3304,17026800.0
2012-11-26 09:30:00,20.57,20.63,20.54,20.56,29920800.0,17.4662,17.5172,17.4408,17.4578,29920800.0
2012-11-26 09:35:00,20.56,20.59,20.49,20.52,18566800.0,17.4578,17.4832,17.3983,17.4238,18566800.0
2012-11-26 09:40:00,20.52,20.63,20.51,20.62,14512400.0,17.4238,17.5172,17.4153,17.5087,14512400.0
2012-11-26 09:45:00,20.63,20.68,20.6,20.68,14691600.0,17.5172,17.5596,17.4917,17.5596,14691600.0
2012-11-26 09:50:00,20.68,20.71,20.67,20.68,14926800.0,17.5596,17.5851,17.5512,17.5596,14926800.0
2012-11-26 09:55:00,20.68,20.69,20.63,20.68,10707200.0,17.5596,17.5681,17.5172,17.5596,10707200.0
2012-11-26 10:00:00,20.69,20.7,20.66,20.69,9259600.0,17.5681,17.5766,17.5427,17.5681,9259600.0
2012-11-26 10:05:00,20.69,20.69,20.65,20.68,7722400.0,17.5681,17.5681,17.5342,17.5596,7722400.0
2012-11-26 10:10:00,20.68,20.69,20.65,20.67,6462400.0,17.5596,17.5681,17.5342,17.5512,6462400.0
2012-11-26 10:15:00,20.67,20.67,20.61,20.66,6946800.0,17.5512,17.5512,17.5002,17.5427,6946800.0
2012-11-26 10:20:00,20.66,20.66,20.59,20.59,6916000.0,17.5427,17.5427,17.4832,17.4832,6916000.0
2012-11-26 10:25:00,20.61,20.66,20.59,20.63,6708800.0,17.5002,17.5427,17.4832,17.5172,6708800.0
2012-11-26 10:30:00,20.63,20.65,20.61,20.63,4698400.0,17.5172,17.5342,17.5002,17.5172,4698400.0
2012-11-26 10:35:00,20.63,20.66,20.61,20.65,3956400.0,17.5172,17.5427,17.5002,17.5342,3956400.0
2012-11-26 10:40:00,20.64,20.68,20.64,20.67,3752000.0,17.5257,17.5596,17.5257,17.5512,3752000.0
2012-11-26 10:45:00,20.67,20.71,20.67,20.7,7134400.0,17.5512,17.5851,17.5512,17.5766,7134400.0
2012-11-26 10:50:00,20.7,20.71,20.66,20.67,8957200.0,17.5766,17.5851,17.5427,17.5512,8957200.0
2012-11-26 10:55:00,20.67,20.68,20.64,20.66,4247600.0,17.5512,17.5596,17.5257,17.5427,4247600.0
2012-11-26 11:00:00,20.66,20.68,20.65,20.65,4200000.0,17.5427,17.5596,17.5342,17.5342,4200000.0
2012-11-26 11:05:00,20.65,20.66,20.63,20.65,4076800.0,17.5342,17.5427,17.5172,17.5342,4076800.0
2012-11-26 11:10:00,20.65,20.65,20.62,20.62,4824400.0,17.5342,17.5342,17.5087,17.5087,4824400.0
2012-11-26 11:15:00,20.62,20.65,20.62,20.64,2377200.0,17.5087,17.5342,17.5087,17.5257,2377200.0
2012-11-26 11:20:00,20.64,20.65,20.62,20.64,4401600.0,17.5257,17.5342,17.5087,17.5257,4401600.0
2012-11-26 11:25:00,20.64,20.67,20.62,20.66,4835600.0,17.5257,17.5512,17.5087,17.5427,4835600.0
2012-11-26 11:30:00,20.66,20.7,20.65,20.7,6095600.0,17.5427,17.5766,17.5342,17.5766,6095600.0
2012-11-26 11:35:00,20.7,20.7,20.67,20.68,3771600.0,17.5766,17.5766,17.5512,17.5596,3771600.0
2012-11-26 11:40:00,20.68,20.69,20.66,20.68,2228800.0,17.5596,17.5681,17.5427,17.5596,2228800.0
2012-11-26 11:45:00,20.68,20.77,20.68,20.77,8915200.0,17.5596,17.6361,17.5596,17.6361,8915200.0
2012-11-26 11:50:00,20.77,20.81,20.75,20.76,11253200.0,17.6361,17.67,17.6191,17.6276,11253200.0
2012-11-26 11:55:00,20.75,20.77,20.74,20.77,6123600.0,17.6191,17.6361,17.6106,17.6361,6123600.0
2012-11-26 12:00:00,20.77,20.78,20.76,20.78,4138400.0,17.6361,17.6446,17.6276,17.6446,4138400.0
2012-11-26 12:05:00,20.78,20.85,20.78,20.85,9794400.0,17.6446,17.704,17.6446,17.704,9794400.0
2012-11-26 12:10:00,20.85,20.88,20.84,20.86,8134000.0,17.704,17.7295,17.6955,17.7125,8134000.0
2012-11-26 12:15:00,20.86,20.89,20.86,20.87,6420400.0,17.7125,17.738,17.7125,17.721,6420400.0
2012-11-26 12:20:00,20.88,20.89,20.86,20.87,4936400.0,17.7295,17.738,17.7125,17.721,4936400.0
2012-11-26 12:25:00,20.87,20.89,20.86,20.88,4603200.0,17.721,17.738,17.7125,17.7295,4603200.0
2012-11-26 12:30:00,20.88,20.88,20.82,20.84,9273600.0,17.7295,17.7295,17.6785,17.6955,9273600.0
2012-11-26 12:35:00,20.84,20.87,20.83,20.86,4211200.0,17.6955,17.721,17.687,17.7125,4211200.0
2012-11-26 12:40:00,20.86,20.95,20.86,20.94,10735200.0,17.7125,17.7889,17.7125,17.7804,10735200.0
2012-11-26 12:45:00,20.94,21.02,20.93,21.0,11172000.0,17.7804,17.8483,17.7719,17.8314,11172000.0
2012-11-26 12:50:00,21.01,21.03,20.99,21.02,11037600.0,17.8399,17.8568,17.8229,17.8483,11037600.0
2012-11-26 12:55:00,21.02,21.03,20.99,21.0,6652800.0,17.8483,17.8568,17.8229,17.8314,6652800.0
2012-11-26 13:00:00,21.0,21.0,20.98,20.99,6854400.0,17.8314,17.8314,17.8144,17.8229,6854400.0
2012-11-26 13:05:00,20.99,21.0,20.97,20.97,4376400.0,17.8229,17.8314,17.8059,17.8059,4376400.0
2012-11-26 13:10:00,20.97,21.0,20.97,20.98,5339600.0,17.8059,17.8314,17.8059,17.8144,5339600.0
2012-11-26 13:15:00,20.98,21.0,20.97,21.0,3953600.0,17.8144,17.8314,17.8059,17.8314,3953600.0
2012-11-26 13:20:00,21.0,21.04,20.99,21.0,8391600.0,17.8314,17.8653,17.8229,17.8314,8391600.0
2012-11-26 13:25:00,20.99,21.01,20.94,20.95,6627600.0,17.8229,17.8399,17.7804,17.7889,6627600.0
2012-11-26 13:30:00,20.95,21.01,20.95,21.01,5160400.0,17.7889,17.8399,17.7889,17.8399,5160400.0
2012-11-26 13:35:00,21.01,21.03,20.99,20.99,4194400.0,17.8399,17.8568,17.8229,17.8229,4194400.0
2012-11-26 13:40:00,21.0,21.01,20.96,20.98,4337200.0,17.8314,17.8399,17.7974,17.8144,4337200.0
2012-11-26 13:45:00,20.99,20.99,20.94,20.97,3701600.0,17.8229,17.8229,17.7804,17.8059,3701600.0
2012-11-26 13:50:00,20.97,21.01,20.97,21.0,3486000.0,17.8059,17.8399,17.8059,17.8314,3486000.0
2012-11-26 13:55:00,20.99,21.02,20.98,20.99,3337600.0,17.8229,17.8483,17.8144,17.8229,3337600.0
2012-11-26 14:00:00,20.99,20.99,20.92,20.96,7173600.0,17.8229,17.8229,17.7634,17.7974,7173600.0
2012-11-26 14:05:00,20.96,20.99,20.94,20.98,3894800.0,17.7974,17.8229,17.7804,17.8144,3894800.0
2012-11-26 14:10:00,20.99,20.99,20.97,20.97,3066000.0,17.8229,17.8229,17.8059,17.8059,3066000.0
2012-11-26 14:15:00,20.97,20.99,20.96,20.96,2864400.0,17.8059,17.8229,17.7974,17.7974,2864400.0
2012-11-26 14:20:00,20.96,21.01,20.96,20.99,5185600.0,17.7974,17.8399,17.7974,17.8229,5185600.0
2012-11-26 14:25:00,21.0,21.0,20.96,20.98,2805600.0,17.8314,17.8314,17.7974,17.8144,2805600.0
2012-11-26 14:30:00,20.98,21.01,20.97,20.99,3270400.0,17.8144,17.8399,17.8059,17.8229,3270400.0
2012-11-26 14:35:00,20.99,21.05,20.99,21.04,5868800.0,17.8229,17.8738,17.8229,17.8653,5868800.0
2012-11-26 14:40:00,21.04,21.06,21.03,21.05,6417600.0,17.8653,17.8823,17.8568,17.8738,6417600.0
2012-11-26 14:45:00,21.05,21.06,21.03,21.05,3925600.0,17.8738,17.8823,17.8568,17.8738,3925600.0
2012-11-26 14:50:00,21.05,21.07,21.04,21.05,5723200.0,17.8738,17.8908,17.8653,17.8738,5723200.0
2012-11-26 14:55:00,21.06,21.06,21.05,21.05,3679200.0,17.8823,17.8823,17.8738,17.8738,3679200.0
2012-11-26 15:00:00,21.05,21.07,21.03,21.03,6361600.0,17.8738,17.8908,17.8568,17.8568,6361600.0
2012-11-26 15:05:00,21.03,21.05,21.03,21.04,3483200.0,17.8568,17.8738,17.8568,17.8653,3483200.0
2012-11-26 15:10:00,21.04,21.06,21.04,21.06,4138400.0,17.8653,17.8823,17.8653,17.8823,4138400.0
2012-11-26 15:15:00,21.06,21.07,21.01,21.01,6770400.0,17.8823,17.8908,17.8399,17.8399,6770400.0
2012-11-26 15:20:00,21.01,21.05,20.99,21.05,4930800.0,17.8399,17.8738,17.8229,17.8738,4930800.0
2012-11-26 15:25:00,21.05,21.05,21.0,21.01,5098800.0,17.8738,17.8738,17.8314,17.8399,5098800.0
2012-11-26 15:30:00,21.01,21.01,20.94,20.97,10673600.0,17.8399,17.8399,17.7804,17.8059,10673600.0
2012-11-26 15:35:00,20.97,21.02,20.96,21.02,6185200.0,17.8059,17.8483,17.7974,17.8483,6185200.0
2012-11-26 15:40:00,21.01,21.02,20.97,20.98,6300000.0,17.8399,17.8483,17.8059,17.8144,6300000.0
2012-11-26 15:45:00,20.98,21.03,20.97,21.03,7716800.0,17.8144,17.8568,17.8059,17.8568,7716800.0
2012-11-26 15:50:00,21.03,21.05,21.02,21.03,11085200.0,17.8568,17.8738,17.8483,17.8568,11085200.0
2012-11-26 15:55:00,21.03,21.07,21.02,21.05,19275200.0,17.8568,17.8908,17.8483,17.8738,19275200.0
2012-11-27 09:30:00,21.05,21.06,20.89,20.9,24049200.0,17.8738,17.8823,17.738,17.7464,24049200.0
2012-11-27 09:35:00,20.9,20.97,20.89,20.93,11048800.0,17.7464,17.8059,17.738,17.7719,11048800.0
2012-11-27 09:40:00,20.93,20.94,20.81,20.87,20389600.0,17.7719,17.7804,17.67,17.721,20389600.0
2012-11-27 09:45:00,20.87,20.92,20.85,20.89,9920400.0,17.721,17.7634,17.704,17.738,9920400.0
2012-11-27 09:50:00,20.89,20.97,20.89,20.93,11449200.0,17.738,17.8059,17.738,17.7719,11449200.0
2012-11-27 09:55:00,20.93,20.95,20.87,20.94,7963200.0,17.7719,17.7889,17.721,17.7804,7963200.0
2012-11-27 10:00:00,20.95,20.95,20.81,20.82,9450000.0,17.7889,17.7889,17.67,17.6785,9450000.0
2012-11-27 10:05:00,20.83,20.83,20.77,20.83,12378800.0,17.687,17.687,17.6361,17.687,12378800.0
2012-11-27 10:10:00,20.83,20.87,20.78,20.79,10696000.0,17.687,17.721,17.6446,17.653,10696000.0
2012-11-27 10:15:00,20.79,20.79,20.72,20.77,11681600.0,17.653,17.653,17.5936,17.6361,11681600.0
2012-11-27 10:20:00,20.77,20.79,20.72,20.72,8419600.0,17.6361,17.653,17.5936,17.5936,8419600.0
2012-11-27 10:25:00,20.72,20.8,20.72,20.78,8708000.0,17.5936,17.6615,17.5936,17.6446,8708000.0
2012-11-27 10:30:00,20.78,20.85,20.75,20.83,8584800.0,17.6446,17.704,17.6191,17.687,8584800.0
2012-11-27 10:35:00,20.83,20.84,20.8,20.81,8243200.0,17.687,17.6955,17.6615,17.67,8243200.0
2012-11-27 10:40:00,20.81,20.83,20.79,20.79,5373200.0,17.67,17.687,17.653,17.653,5373200.0
2012-11-27 10:45:00,20.79,20.84,20.76,20.82,6557600.0,17.653,17.6955,17.6276,17.6785,6557600.0
2012-11-27 10:50:00,20.82,20.88,20.8,20.87,6232800.0,17.6785,17.7295,17.6615,17.721,6232800.0
2012-11-27 10:55:00,20.87,20.88,20.81,20.82,5552400.0,17.721,17.7295,17.67,17.6785,5552400.0
2012-11-27 11:00:00,20.82,20.87,20.82,20.86,3068800.0,17.6785,17.721,17.6785,17.7125,3068800.0
2012-11-27 11:05:00,20.85,20.9,20.85,20.89,5247200.0,17.704,17.7464,17.704,17.738,5247200.0
2012-11-27 11:10:00,20.89,20.91,20.87,20.88,3665200.0,17.738,17.7549,17.721,17.7295,3665200.0
2012-11-27 11:15:00,20.88,20.89,20.85,20.86,3556000.0,17.7295,17.738,17.704,17.7125,3556000.0
2012-11-27 11:20:00,20.85,20.89,20.84,20.87,3284400.0,17.704,17.738,17.6955,17.721,3284400.0
2012-11-27 11:25:00,20.87,20.87,20.84,20.87,2965200.0,17.721,17.721,17.6955,17.721,2965200.0
2012-11-27 11:30:00,20.86,20.87,20.84,20.85,2170000.0,17.7125,17.721,17.6955,17.704,2170000.0
2012-11-27 11:35:00,20.85,20.89,20.85,20.88,4594800.0,17.704,17.738,17.704,17.7295,4594800.0
2012-11-27 11:40:00,20.88,20.9,20.87,20.89,4065600.0,17.7295,17.7464,17.721,17.738,4065600.0
2012-11-27 11:45:00,20.89,20.94,20.89,20.93,6498800.0,17.738,17.7804,17.738,17.7719,6498800.0
2012-11-27 11:50:00,20.93,20.98,20.91,20.95,6722800.0,17.7719,17.8144,17.7549,17.7889,6722800.0
2012-11-27 11:55:00,20.95,20.97,20.95,20.95,4480000.0,17.7889,17.8059,17.7889,17.7889,4480000.0
2012-11-27 12:00:00,20.95,20.99,20.95,20.97,5140800.0,17.7889,17.8229,17.7889,17.8059,5140800.0
2012-11-27 12:05:00,20.96,20.99,20.96,20.97,2856000.0,17.7974,17.8229,17.7974,17.8059,2856000.0
2012-11-27 12:10:00,20.97,20.97,20.91,20.92,4681600.0,17.8059,17.8059,17.7549,17.7634,4681600.0
2012-11-27 12:15:00,20.92,20.95,20.92,20.93,2772000.0,17.7634,17.7889,17.7634,17.7719,2772000.0
2012-11-27 12:20:00,20.92,20.95,20.92,20.94,1621200.0,17.7634,17.7889,17.7634,17.7804,1621200.0
2012-11-27 12:25:00,20.94,20.96,20.94,20.94,2335200.0,17.7804,17.7974,17.7804,17.7804,2335200.0
2012-11-27 12:30:00,20.95,20.95,20.88,20.9,4824400.0,17.7889,17.7889,17.7295,17.7464,4824400.0
2012-11-27 12:35:00,20.91,20.95,20.9,20.95,3046400.0,17.7549,17.7889,17.7464,17.7889,3046400.0
2012-11-27 12:40:00,20.95,21.06,20.95,21.05,12894000.0,17.7889,17.8823,17.7889,17.8738,12894000.0
2012-11-27 12:45:00,21.05,21.09,21.02,21.05,12829600.0,17.8738,17.9078,17.8483,17.8738,12829600.0
2012-11-27 12:50:00,21.06,21.06,21.0,21.0,5947200.0,17.8823,17.8823,17.8314,17.8314,5947200.0
2012-11-27 12:55:00,21.01,21.05,21.0,21.04,3376800.0,17.8399,17.8738,17.8314,17.8653,3376800.0
2012-11-27 13:00:00,21.04,21.04,20.95,21.0,7291200.0,17.8653,17.8653,17.7889,17.8314,7291200.0
2012-11-27 13:05:00,21.0,21.0,20.95,20.98,3978800.0,17.8314,17.8314,17.7889,17.8144,3978800.0
2012-11-27 13:10:00,20.98,21.0,20.98,20.99,1943200.0,17.8144,17.8314,17.8144,17.8229,1943200.0
2012-11-27 13:15:00,20.98,21.02,20.97,21.01,3304000.0,17.8144,17.8483,17.8059,17.8399,3304000.0
2012-11-27 13:20:00,21.01,21.01,20.95,20.97,2668400.0,17.8399,17.8399,17.7889,17.8059,2668400.0
2012-11-27 13:25:00,20.97,20.98,20.92,20.95,3788400.0,17.8059,17.8144,17.7634,17.7889,3788400.0
2012-11-27 13:30:00,20.95,20.96,20.92,20.95,2847600.0,17.7889,17.7974,17.7634,17.7889,2847600.0
2012-11-27 13:35:00,20.95,20.99,20.94,20.95,3822000.0,17.7889,17.8229,17.7804,17.7889,3822000.0
2012-11-27 13:40:00,20.95,20.99,20.93,20.99,2466800.0,17.7889,17.8229,17.7719,17.8229,2466800.0
2012-11-27 13:45:00,20.99,20.99,20.96,20.97,1906800.0,17.8229,17.8229,17.7974,17.8059,1906800.0
2012-11-27 13:50:00,20.97,20.98,20.94,20.95,1386000.0,17.8059,17.8144,17.7804,17.7889,1386000.0
2012-11-27 13:55:00,20.96,20.99,20.95,20.98,1960000.0,17.7974,17.8229,17.7889,17.8144,1960000.0
2012-11-27 14:00:00,20.98,20.99,20.95,20.96,2018800.0,17.8144,17.8229,17.7889,17.7974,2018800.0
2012-11-27 14:05:00,20.97,20.98,20.95,20.96,2086000.0,17.8059,17.8144,17.7889,17.7974,2086000.0
2012-11-27 14:10:00,20.97,21.02,20.96,21.01,4079600.0,17.8059,17.8483,17.7974,17.8399,4079600.0
2012-11-27 14:15:00,21.01,21.04,21.0,21.02,4306400.0,17.8399,17.8653,17.8314,17.8483,4306400.0
2012-11-27 14:20:00,21.03,21.03,20.9,20.91,9539600.0,17.8568,17.8568,17.7464,17.7549,9539600.0
2012-11-27 14:25:00,20.91,20.92,20.85,20.88,9830800.0,17.7549,17.7634,17.704,17.7295,9830800.0
2012-11-27 14:30:00,20.88,20.92,20.85,20.86,5807200.0,17.7295,17.7634,17.704,17.7125,5807200.0
2012-11-27 14:35:00,20.87,20.89,20.84,20.88,5737200.0,17.721,17.738,17.6955,17.7295,5737200.0
2012-11-27 14:40:00,20.88,20.91,20.87,20.87,3869600.0,17.7295,17.7549,17.721,17.721,3869600.0
2012-11-27 14:45:00,20.87,20.88,20.83,20.87,4975600.0,17.721,17.7295,17.687,17.721,4975600.0
2012-11-27 14:50:00,20.86,20.89,20.86,20.86,3421600.0,17.7125,17.738,17.7125,17.7125,3421600.0
2012-11-27 14:55:00,20.86,20.91,20.86,20.88,5009200.0,17.7125,17.7549,17.7125,17.7295,5009200.0
2012-11-27 15:00:00,20.88,20.9,20.87,20.89,3687600.0,17.7295,17.7464,17.721,17.738,3687600.0
2012-11-27 15:05:00,20.89,20.95,20.88,20.94,5054000.0,17.738,17.7889,17.7295,17.7804,5054000.0
2012-11-27 15:10:00,20.94,20.95,20.89,20.89,4048800.0,17.7804,17.7889,17.738,17.738,4048800.0
2012-11-27 15:15:00,20.9,20.91,20.87,20.89,3035200.0,17.7464,17.7549,17.721,17.738,3035200.0
2012-11-27 15:20:00,20.88,20.9,20.86,20.89,3497200.0,17.7295,17.7464,17.7125,17.738,3497200.0
2012-11-27 15:25:00,20.9,20.91,20.86,20.91,3858400.0,17.7464,17.7549,17.7125,17.7549,3858400.0
2012-11-27 15:30:00,20.91,20.92,20.88,20.89,4580800.0,17.7549,17.7634,17.7295,17.738,4580800.0
2012-11-27 15:35:00,20.89,20.89,20.84,20.85,6930000.0,17.738,17.738,17.6955,17.704,6930000.0
2012-11-27 15:40:00,20.85,20.89,20.83,20.87,6706000.0,17.704,17.738,17.687,17.721,6706000.0
2012-11-27 15:45:00,20.87,20.9,20.85,20.89,5952800.0,17.721,17.7464,17.704,17.738,5952800.0
2012-11-27 15:50:00,20.89,20.9,20.87,20.88,6361600.0,17.738,17.7464,17.721,17.7295,6361600.0
2012-11-27 15:55:00,20.88,20.89,20.87,20.88,12538400.0,17.7295,17.738,17.721,17.7295,12538400.0
2012-11-28 09:30:00,20.62,20.62,20.51,20.56,57187200.0,17.5087,17.5087,17.4153,17.4578,57187200.0
2012-11-28 09:35:00,20.57,20.63,20.56,20.58,31701600.0,17.4662,17.5172,17.4578,17.4747,31701600.0
2012-11-28 09:40:00,20.58,20.64,20.56,20.6,23346400.0,17.4747,17.5257,17.4578,17.4917,23346400.0
2012-11-28 09:45:00,20.6,20.6,20.51,20.53,25916800.0,17.4917,17.4917,17.4153,17.4323,25916800.0
2012-11-28 09:50:00,20.53,20.59,20.51,20.59,15999200.0,17.4323,17.4832,17.4153,17.4832,15999200.0
2012-11-28 09:55:00,20.59,20.59,20.56,20.58,9760800.0,17.4832,17.4832,17.4578,17.4747,9760800.0
2012-11-28 10:00:00,20.57,20.57,20.46,20.46,26885600.0,17.4662,17.4662,17.3728,17.3728,26885600.0
2012-11-28 10:05:00,20.46,20.51,20.45,20.47,21151200.0,17.3728,17.4153,17.3643,17.3813,21151200.0
2012-11-28 10:10:00,20.47,20.55,20.44,20.53,27832000.0,17.3813,17.4493,17.3559,17.4323,27832000.0
2012-11-28 10:15:00,20.53,20.57,20.52,20.54,12997600.0,17.4323,17.4662,17.4238,17.4408,12997600.0
2012-11-28 10:20:00,20.54,20.61,20.53,20.6,19583200.0,17.4408,17.5002,17.4323,17.4917,19583200.0
2012-11-28 10:25:00,20.6,20.62,20.57,20.59,19269600.0,17.4917,17.5087,17.4662,17.4832,19269600.0
2012-11-28 10:30:00,20.59,20.61,20.57,20.59,9004800.0,17.4832,17.5002,17.4662,17.4832,9004800.0
2012-11-28 10:35:00,20.58,20.69,20.56,20.66,26196800.0,17.4747,17.5681,17.4578,17.5427,26196800.0
2012-11-28 10:40:00,20.66,20.7,20.64,20.64,18239200.0,17.5427,17.5766,17.5257,17.5257,18239200.0
2012-11-28 10:45:00,20.64,20.68,20.62,20.65,13356000.0,17.5257,17.5596,17.5087,17.5342,13356000.0
2012-11-28 10:50:00,20.66,20.66,20.58,20.59,14067200.0,17.5427,17.5427,17.4747,17.4832,14067200.0
2012-11-28 10:55:00,20.59,20.64,20.59,20.62,7823200.0,17.4832,17.5257,17.4832,17.5087,7823200.0
2012-11-28 11:00:00,20.62,20.64,20.61,20.64,7280000.0,17.5087,17.5257,17.5002,17.5257,7280000.0
2012-11-28 11:05:00,20.63,20.65,20.62,20.64,8125600.0,17.5172,17.5342,17.5087,17.5257,8125600.0
2012-11-28 11:10:00,20.64,20.68,20.64,20.66,10141600.0,17.5257,17.5596,17.5257,17.5427,10141600.0
2012-11-28 11:15:00,20.67,20.69,20.66,20.67,11547200.0,17.5512,17.5681,17.5427,17.5512,11547200.0
2012-11-28 11:20:00,20.68,20.7,20.67,20.67,10360000.0,17.5596,17.5766,17.5512,17.5512,10360000.0
2012-11-28 11:25:00,20.67,20.67,20.62,20.66,11659200.0,17.5512,17.5512,17.5087,17.5427,11659200.0
2012-11-28 11:30:00,20.66,20.67,20.61,20.63,6356000.0,17.5427,17.5512,17.5002,17.5172,6356000.0
2012-11-28 11:35:00,20.64,20.66,20.63,20.65,4827200.0,17.5257,17.5427,17.5172,17.5342,4827200.0
2012-11-28 11:40:00,20.65,20.67,20.65,20.66,4989600.0,17.5342,17.5512,17.5342,17.5427,4989600.0
2012-11-28 11:45:00,20.66,20.67,20.63,20.66,3455200.0,17.5427,17.5512,17.5172,17.5427,3455200.0
2012-11-28 11:50:00,20.65,20.66,20.62,20.64,6518400.0,17.5342,17.5427,17.5087,17.5257,6518400.0
2012-11-28 11:55:00,20.64,20.66,20.63,20.64,4860800.0,17.5257,17.5427,17.5172,17.5257,4860800.0
2012-11-28 12:00:00,20.63,20.65,20.61,20.61,9581600.0,17.5172,17.5342,17.5002,17.5002,9581600.0
2012-11-28 12:05:00,20.61,20.64,20.59,20.63,10584000.0,17.5002,17.5257,17.4832,17.5172,10584000.0
2012-11-28 12:10:00,20.63,20.69,20.62,20.66,9643200.0,17.5172,17.5681,17.5087,17.5427,9643200.0
2012-11-28 12:15:00,20.67,20.78,20.65,20.75,26012000.0,17.5512,17.6446,17.5342,17.6191,26012000.0
2012-11-28 12:20:00,20.75,20.76,20.71,20.75,10942400.0,17.6191,17.6276,17.5851,17.6191,10942400.0
2012-11-28 12:25:00,20.75,20.8,20.74,20.78,15075200.0,17.6191,17.6615,17.6106,17.6446,15075200.0
2012-11-28 12:30:00,20.78,20.84,20.78,20.81,15545600.0,17.6446,17.6955,17.6446,17.67,15545600.0
2012-11-28 12:35:00,20.81,20.87,20.81,20.84,15478400.0,17.67,17.721,17.67,17.6955,15478400.0
2012-11-28 12:40:00,20.84,20.86,20.82,20.82,10981600.0,17.6955,17.7125,17.6785,17.6785,10981600.0
2012-11-28 12:45:00,20.82,20.82,20.77,20.8,13888000.0,17.6785,17.6785,17.6361,17.6615,13888000.0
2012-11-28 12:50:00,20.79,20.81,20.79,20.81,5521600.0,17.653,17.67,17.653,17.67,5521600.0
2012-11-28 12:55:00,20.8,20.85,20.8,20.83,7666400.0,17.6615,17.704,17.6615,17.687,7666400.0
2012-11-28 13:00:00,20.84,20.84,20.8,20.8,4816000.0,17.6955,17.6955,17.6615,17.6615,4816000.0
2012-11-28 13:05:00,20.81,20.82,20.79,20.79,5174400.0,17.67,17.6785,17.653,17.653,5174400.0
2012-11-28 13:10:00,20.79,20.82,20.79,20.82,5118400.0,17.653,17.6785,17.653,17.6785,5118400.0
2012-11-28 13:15:00,20.82,20.85,20.81,20.82,8002400.0,17.6785,17.704,17.67,17.6785,8002400.0
2012-11-28 13:20:00,20.82,20.82,20.79,20.81,4950400.0,17.6785,17.6785,17.653,17.67,4950400.0
2012-11-28 13:25:00,20.81,20.83,20.81,20.82,2973600.0,17.67,17.687,17.67,17.6785,2973600.0
2012-11-28 13:30:00,20.82,20.87,20.81,20.87,9749600.0,17.6785,17.721,17.67,17.721,9749600.0
2012-11-28 13:35:00,20.87,20.92,20.87,20.89,14593600.0,17.721,17.7634,17.721,17.738,14593600.0
2012-11-28 13:40:00,20.89,20.91,20.87,20.91,7403200.0,17.738,17.7549,17.721,17.7549,7403200.0
2012-11-28 13:45:00,20.91,20.91,20.88,20.89,5023200.0,17.7549,17.7549,17.7295,17.738,5023200.0
2012-11-28 13:50:00,20.89,20.89,20.86,20.87,5320000.0,17.738,17.738,17.7125,17.721,5320000.0
2012-11-28 13:55:00,20.87,20.87,20.82,20.83,8892800.0,17.721,17.721,17.6785,17.687,8892800.0
2012-11-28 14:00:00,20.83,20.86,20.79,20.79,10376800.0,17.687,17.7125,17.653,17.653,10376800.0
2012-11-28 14:05:00,20.79,20.82,20.79,20.81,6944000.0,17.653,17.6785,17.653,17.67,6944000.0
2012-11-28 14:10:00,20.81,20.83,20.8,20.82,4928000.0,17.67,17.687,17.6615,17.6785,4928000.0
2012-11-28 14:15:00,20.82,20.84,20.8,20.8,4082400.0,17.6785,17.6955,17.6615,17.6615,4082400.0
2012-11-28 14:20:00,20.8,20.81,20.74,20.77,14123200.0,17.6615,17.67,17.6106,17.6361,14123200.0
2012-11-28 14:25:00,20.77,20.79,20.76,20.78,4900000.0,17.6361,17.653,17.6276,17.6446,4900000.0
2012-11-28 14:30:00,20.79,20.82,20.77,20.82,7912800.0,17.653,17.6785,17.6361,17.6785,7912800.0
2012-11-28 14:35:00,20.82,20.83,20.79,20.79,5958400.0,17.6785,17.687,17.653,17.653,5958400.0
2012-11-28 14:40:00,20.79,20.82,20.78,20.8,5863200.0,17.653,17.6785,17.6446,17.6615,5863200.0
2012-11-28 14:45:00,20.8,20.8,20.73,20.75,9161600.0,17.6615,17.6615,17.6021,17.6191,9161600.0
2012-11-28 14:50:00,20.75,20.76,20.7,20.7,10735200.0,17.6191,17.6276,17.5766,17.5766,10735200.0
2012-11-28 14:55:00,20.7,20.76,20.7,20.76,9391200.0,17.5766,17.6276,17.5766,17.6276,9391200.0
2012-11-28 15:00:00,20.76,20.78,20.75,20.77,7067200.0,17.6276,17.6446,17.6191,17.6361,7067200.0
2012-11-28 15:05:00,20.77,20.82,20.77,20.79,11743200.0,17.6361,17.6785,17.6361,17.653,11743200.0
2012-11-28 15:10:00,20.79,20.81,20.78,20.79,5516000.0,17.653,17.67,17.6446,17.653,5516000.0
2012-11-28 15:15:00,20.78,20.79,20.76,20.77,5902400.0,17.6446,17.653,17.6276,17.6361,5902400.0
2012-11-28 15:20:00,20.77,20.8,20.77,20.8,4883200.0,17.6361,17.6615,17.6361,17.6615,4883200.0
2012-11-28 15:25:00,20.8,20.86,20.79,20.85,14263200.0,17.6615,17.7125,17.653,17.704,14263200.0
2012-11-28 15:30:00,20.86,20.86,20.83,20.85,11760000.0,17.7125,17.7125,17.687,17.704,11760000.0
2012-11-28 15:35:00,20.86,20.86,20.84,20.84,7162400.0,17.7125,17.7125,17.6955,17.6955,7162400.0
2012-11-28 15:40:00,20.84,20.85,20.81,20.84,10836000.0,17.6955,17.704,17.67,17.6955,10836000.0
2012-11-28 15:45:00,20.84,20.86,20.81,20.82,11071200.0,17.6955,17.7125,17.67,17.6785,11071200.0
2012-11-28 15:50:00,20.83,20.85,20.82,20.83,12594400.0,17.687,17.704,17.6785,17.687,12594400.0
2012-11-28 15:55:00,20.83,20.83,20.8,20.81,23374400.0,17.687,17.687,17.6615,17.67,23374400.0
2012-11-29 09:30:00,21.08,21.21,21.06,21.21,29736000.0,17.8993,18.0097,17.8823,18.0097,29736000.0
2012-11-29 09:35:00,21.21,21.22,21.12,21.13,17511200.0,18.0097,18.0182,17.9333,17.9417,17511200.0
2012-11-29 09:40:00,21.13,21.19,21.11,21.15,12600000.0,17.9417,17.9927,17.9248,17.9587,12600000.0
2012-11-29 09:45:00,21.16,21.19,21.12,21.13,9268000.0,17.9672,17.9927,17.9333,17.9417,9268000.0
2012-11-29 09:50:00,21.13,21.16,21.12,21.13,7557200.0,17.9417,17.9672,17.9333,17.9417,7557200.0
2012-11-29 09:55:00,21.13,21.15,21.08,21.11,10631600.0,17.9417,17.9587,17.8993,17.9248,10631600.0
2012-11-29 10:00:00,21.11,21.17,21.08,21.09,11835600.0,17.9248,17.9757,17.8993,17.9078,11835600.0
2012-11-29 10:05:00,21.09,21.12,21.0,21.0,14501200.0,17.9078,17.9333,17.8314,17.8314,14501200.0
2012-11-29 10:10:00,21.01,21.04,20.96,21.03,15078000.0,17.8399,17.8653,17.7974,17.8568,15078000.0
2012-11-29 10:15:00,21.04,21.05,21.0,21.04,6888000.0,17.8653,17.8738,17.8314,17.8653,6888000.0
2012-11-29 10:20:00,21.04,21.04,20.99,21.02,6039600.0,17.8653,17.8653,17.8229,17.8483,6039600.0
2012-11-29 10:25:00,21.02,21.11,21.01,21.08,10729600.0,17.8483,17.9248,17.8399,17.8993,10729600.0
2012-11-29 10:30:00,21.08,21.1,21.04,21.09,6678000.0,17.8993,17.9163,17.8653,17.9078,6678000.0
2012-11-29 10:35:00,21.09,21.11,21.07,21.1,6546400.0,17.9078,17.9248,17.8908,17.9163,6546400.0
2012-11-29 10:40:00,21.1,21.15,21.09,21.12,8215200.0,17.9163,17.9587,17.9078,17.9333,8215200.0
2012-11-29 10:45:00,21.13,21.15,21.11,21.13,5964000.0,17.9417,17.9587,17.9248,17.9417,5964000.0
2012-11-29 10:50:00,21.13,21.17,21.12,21.17,7252000.0,17.9417,17.9757,17.9333,17.9757,7252000.0
2012-11-29 10:55:00,21.17,21.17,21.14,21.14,5370400.0,17.9757,17.9757,17.9502,17.9502,5370400.0
2012-11-29 11:00:00,21.14,21.14,21.11,21.12,5096000.0,17.9502,17.9502,17.9248,17.9333,5096000.0
2012-11-29 11:05:00,21.12,21.14,21.11,21.14,3290000.0,17.9333,17.9502,17.9248,17.9502,3290000.0
2012-11-29 11:10:00,21.14,21.15,21.11,21.14,4440800.0,17.9502,17.9587,17.9248,17.9502,4440800.0
2012-11-29 11:15:00,21.13,21.13,21.05,21.06,6148800.0,17.9417,17.9417,17.8738,17.8823,6148800.0
2012-11-29 11:20:00,21.06,21.11,21.06,21.08,4676000.0,17.8823,17.9248,17.8823,17.8993,4676000.0
2012-11-29 11:25:00,21.07,21.08,21.04,21.06,3830400.0,17.8908,17.8993,17.8653,17.8823,3830400.0
2012-11-29 11:30:00,21.06,21.08,21.04,21.04,4421200.0,17.8823,17.8993,17.8653,17.8653,4421200.0
2012-11-29 11:35:00,21.04,21.06,21.02,21.06,4690000.0,17.8653,17.8823,17.8483,17.8823,4690000.0
2012-11-29 11:40:00,21.06,21.07,20.9,20.95,21210000.0,17.8823,17.8908,17.7464,17.7889,21210000.0
2012-11-29 11:45:00,20.95,21.0,20.94,20.98,8103200.0,17.7889,17.8314,17.7804,17.8144,8103200.0
2012-11-29 11:50:00,20.98,21.05,20.97,21.04,9828000.0,17.8144,17.8738,17.8059,17.8653,9828000.0
2012-11-29 11:55:00,21.04,21.06,21.0,21.02,4827200.0,17.8653,17.8823,17.8314,17.8483,4827200.0
2012-11-29 12:00:00,21.02,21.03,20.97,21.0,5418000.0,17.8483,17.8568,17.8059,17.8314,5418000.0
2012-11-29 12:05:00,21.0,21.01,20.95,20.98,5734400.0,17.8314,17.8399,17.7889,17.8144,5734400.0
2012-11-29 12:10:00,20.98,21.06,20.97,21.06,8232000.0,17.8144,17.8823,17.8059,17.8823,8232000.0
2012-11-29 12:15:00,21.06,21.07,21.04,21.05,4569600.0,17.8823,17.8908,17.8653,17.8738,4569600.0
2012-11-29 12:20:00,21.06,21.1,21.04,21.09,5700800.0,17.8823,17.9163,17.8653,17.9078,5700800.0
2012-11-29 12:25:00,21.09,21.1,21.06,21.08,3883600.0,17.9078,17.9163,17.8823,17.8993,3883600.0
2012-11-29 12:30:00,21.08,21.08,21.04,21.07,3472000.0,17.8993,17.8993,17.8653,17.8908,3472000.0
2012-11-29 12:35:00,21.06,21.07,21.02,21.03,3855600.0,17.8823,17.8908,17.8483,17.8568,3855600.0
2012-11-29 12:40:00,21.03,21.03,21.0,21.01,3141600.0,17.8568,17.8568,17.8314,17.8399,3141600.0
2012-11-29 12:45:00,21.01,21.05,21.0,21.04,3544800.0,17.8399,17.8738,17.8314,17.8653,3544800.0
2012-11-29 12:50:00,21.04,21.06,21.04,21.05,1828400.0,17.8653,17.8823,17.8653,17.8738,1828400.0
2012-11-29 12:55:00,21.05,21.05,21.02,21.03,1794800.0,17.8738,17.8738,17.8483,17.8568,1794800.0
2012-11-29 13:00:00,21.03,21.05,21.01,21.04,2626400.0,17.8568,17.8738,17.8399,17.8653,2626400.0
2012-11-29 13:05:00,21.04,21.04,20.98,20.99,3253600.0,17.8653,17.8653,17.8144,17.8229,3253600.0
2012-11-29 13:10:00,20.99,21.0,20.97,20.97,3379600.0,17.8229,17.8314,17.8059,17.8059,3379600.0
2012-11-29 13:15:00,20.98,21.02,20.97,21.0,3805200.0,17.8144,17.8483,17.8059,17.8314,3805200.0
2012-11-29 13:20:00,21.0,21.03,21.0,21.02,2301600.0,17.8314,17.8568,17.8314,17.8483,2301600.0
2012-11-29 13:25:00,21.02,21.07,21.02,21.06,4354000.0,17.8483,17.8908,17.8483,17.8823,4354000.0
2012-11-29 13:30:00,21.06,21.08,21.05,21.06,3956400.0,17.8823,17.8993,17.8738,17.8823,3956400.0
2012-11-29 13:35:00,21.06,21.07,21.04,21.04,2349200.0,17.8823,17.8908,17.8653,17.8653,2349200.0
2012-11-29 13:40:00,21.04,21.05,21.02,21.03,1929200.0,17.8653,17.8738,17.8483,17.8568,1929200.0
2012-11-29 13:45:00,21.03,21.08,21.03,21.06,3889200.0,17.8568,17.8993,17.8568,17.8823,3889200.0
2012-11-29 13:50:00,21.06,21.08,21.05,21.06,1988000.0,17.8823,17.8993,17.8738,17.8823,1988000.0
2012-11-29 13:55:00,21.06,21.07,21.04,21.04,1556800.0,17.8823,17.8908,17.8653,17.8653,1556800.0
2012-11-29 14:00:00,21.04,21.05,21.02,21.04,2511600.0,17.8653,17.8738,17.8483,17.8653,2511600.0
2012-11-29 14:05:00,21.04,21.05,21.03,21.05,1988000.0,17.8653,17.8738,17.8568,17.8738,1988000.0
2012-11-29 14:10:00,21.05,21.05,20.99,21.02,5398400.0,17.8738,17.8738,17.8229,17.8483,5398400.0
2012-11-29 14:15:00,21.02,21.04,21.0,21.04,3701600.0,17.8483,17.8653,17.8314,17.8653,3701600.0
2012-11-29 14:20:00,21.04,21.07,21.03,21.05,3094000.0,17.8653,17.8908,17.8568,17.8738,3094000.0
2012-11-29 14:25:00,21.05,21.07,21.03,21.04,2206400.0,17.8738,17.8908,17.8568,17.8653,2206400.0
2012-11-29 14:30:00,21.04,21.06,21.04,21.05,1442000.0,17.8653,17.8823,17.8653,17.8738,1442000.0
2012-11-29 14:35:00,21.05,21.06,21.03,21.05,2315600.0,17.8738,17.8823,17.8568,17.8738,2315600.0
2012-11-29 14:40:00,21.05,21.09,21.04,21.09,5213600.0,17.8738,17.9078,17.8653,17.9078,5213600.0
2012-11-29 14:45:00,21.09,21.13,21.07,21.11,6736800.0,17.9078,17.9417,17.8908,17.9248,6736800.0
2012-11-29 14:50:00,21.11,21.13,21.1,21.11,3217200.0,17.9248,17.9417,17.9163,17.9248,3217200.0
2012-11-29 14:55:00,21.11,21.13,21.08,21.08,4118800.0,17.9248,17.9417,17.8993,17.8993,4118800.0
2012-11-29 15:00:00,21.08,21.09,21.06,21.07,4191600.0,17.8993,17.9078,17.8823,17.8908,4191600.0
2012-11-29 15:05:00,21.07,21.1,21.06,21.1,5096000.0,17.8908,17.9163,17.8823,17.9163,5096000.0
2012-11-29 15:10:00,21.09,21.1,21.06,21.09,5443200.0,17.9078,17.9163,17.8823,17.9078,5443200.0
2012-11-29 15:15:00,21.09,21.1,21.07,21.07,3225600.0,17.9078,17.9163,17.8908,17.8908,3225600.0
2012-11-29 15:20:00,21.07,21.09,21.03,21.04,6358800.0,17.8908,17.9078,17.8568,17.8653,6358800.0
2012-11-29 15:25:00,21.04,21.06,21.03,21.05,4253200.0,17.8653,17.8823,17.8568,17.8738,4253200.0
2012-11-29 15:30:00,21.04,21.05,21.01,21.04,4488400.0,17.8653,17.8738,17.8399,17.8653,4488400.0
2012-11-29 15:35:00,21.04,21.07,21.03,21.04,4146800.0,17.8653,17.8908,17.8568,17.8653,4146800.0
2012-11-29 15:40:00,21.04,21.08,21.03,21.06,6224400.0,17.8653,17.8993,17.8568,17.8823,6224400.0
2012-11-29 15:45:00,21.07,21.08,21.05,21.05,5275200.0,17.8908,17.8993,17.8738,17.8738,5275200.0
2012-11-29 15:50:00,21.05,21.06,21.03,21.04,6409200.0,17.8738,17.8823,17.8568,17.8653,6409200.0
2012-11-29 15:55:00,21.04,21.05,21.02,21.05,11331600.0,17.8653,17.8738,17.8483,17.8738,11331600.0
2012-11-30 09:30:00,20.95,21.01,20.9,21.0,16422000.0,17.7889,17.8399,17.7464,17.8314,16422000.0
2012-11-30 09:35:00,21.0,21.0,20.94,20.97,6347600.0,17.8314,17.8314,17.7804,17.8059,6347600.0
2012-11-30 09:40:00,20.97,21.0,20.95,20.98,5807200.0,17.8059,17.8314,17.7889,17.8144,5807200.0
2012-11-30 09:45:00,20.98,20.98,20.89,20.9,10939600.0,17.8144,17.8144,17.738,17.7464,10939600.0
2012-11-30 09:50:00,20.9,20.95,20.88,20.93,7319200.0,17.7464,17.7889,17.7295,17.7719,7319200.0
2012-11-30 09:55:00,20.93,20.96,20.92,20.94,4505200.0,17.7719,17.7974,17.7634,17.7804,4505200.0
2012-11-30 10:00:00,20.94,20.98,20.93,20.95,5180000.0,17.7804,17.8144,17.7719,17.7889,5180000.0
2012-11-30 10:05:00,20.95,20.97,20.93,20.94,4494000.0,17.7889,17.8059,17.7719,17.7804,4494000.0
2012-11-30 10:10:00,20.94,20.97,20.92,20.95,4471600.0,17.7804,17.8059,17.7634,17.7889,4471600.0
2012-11-30 10:15:00,20.96,20.98,20.95,20.95,4141200.0,17.7974,17.8144,17.7889,17.7889,4141200.0
2012-11-30 10:20:00,20.96,20.98,20.95,20.97,4698400.0,17.7974,17.8144,17.7889,17.8059,4698400.0
2012-11-30 10:25:00,20.97,20.98,20.93,20.94,3665200.0,17.8059,17.8144,17.7719,17.7804,3665200.0
2012-11-30 10:30:00,20.94,20.96,20.93,20.95,2354800.0,17.7804,17.7974,17.7719,17.7889,2354800.0
2012-11-30 10:35:00,20.95,20.95,20.9,20.93,4491200.0,17.7889,17.7889,17.7464,17.7719,4491200.0
2012-11-30 10:40:00,20.93,20.94,20.9,20.91,3318000.0,17.7719,17.7804,17.7464,17.7549,3318000.0
2012-11-30 10:45:00,20.91,20.92,20.89,20.89,4368000.0,17.7549,17.7634,17.738,17.738,4368000.0
2012-11-30 10:50:00,20.89,20.89,20.85,20.87,7294000.0,17.738,17.738,17.704,17.721,7294000.0
2012-11-30 10:55:00,20.87,20.91,20.86,20.91,5132400.0,17.721,17.7549,17.7125,17.7549,5132400.0
2012-11-30 11:00:00,20.91,20.92,20.89,20.91,3738000.0,17.7549,17.7634,17.738,17.7549,3738000.0
2012-11-30 11:05:00,20.91,20.92,20.89,20.9,3323600.0,17.7549,17.7634,17.738,17.7464,3323600.0
2012-11-30 11:10:00,20.9,20.92,20.89,20.9,2245600.0,17.7464,17.7634,17.738,17.7464,2245600.0
2012-11-30 11:15:00,20.9,20.91,20.87,20.87,2251200.0,17.7464,17.7549,17.721,17.721,2251200.0
2012-11-30 11:20:00,20.87,20.88,20.84,20.85,4197200.0,17.721,17.7295,17.6955,17.704,4197200.0
2012-11-30 11:25:00,20.85,20.89,20.84,20.87,4774000.0,17.704,17.738,17.6955,17.721,4774000.0
2012-11-30 11:30:00,20.87,20.87,20.83,20.83,3931200.0,17.721,17.721,17.687,17.687,3931200.0
2012-11-30 11:35:00,20.83,20.87,20.83,20.86,2948400.0,17.687,17.721,17.687,17.7125,2948400.0
2012-11-30 11:40:00,20.85,20.87,20.83,20.85,3155600.0,17.704,17.721,17.687,17.704,3155600.0
2012-11-30 11:45:00,20.85,20.89,20.85,20.87,2956800.0,17.704,17.738,17.704,17.721,2956800.0
2012-11-30 11:50:00,20.87,20.89,20.86,20.88,2200800.0,17.721,17.738,17.7125,17.7295,2200800.0
2012-11-30 11:55:00,20.88,20.9,20.88,20.89,2447200.0,17.7295,17.7464,17.7295,17.738,2447200.0
2012-11-30 12:00:00,20.89,20.9,20.87,20.87,2119600.0,17.738,17.7464,17.721,17.721,2119600.0
2012-11-30 12:05:00,20.87,20.89,20.87,20.88,1526000.0,17.721,17.738,17.721,17.7295,1526000.0
2012-11-30 12:10:00,20.88,20.89,20.87,20.89,1901200.0,17.7295,17.738,17.721,17.738,1901200.0
2012-11-30 12:15:00,20.88,20.9,20.88,20.89,2049600.0,17.7295,17.7464,17.7295,17.738,2049600.0
2012-11-30 12:20:00,20.89,20.92,20.88,20.91,2466800.0,17.738,17.7634,17.7295,17.7549,2466800.0
2012-11-30 12:25:00,20.91,20.92,20.89,20.9,2458400.0,17.7549,17.7634,17.738,17.7464,2458400.0
2012-11-30 12:30:00,20.89,20.9,20.87,20.87,2517200.0,17.738,17.7464,17.721,17.721,2517200.0
2012-11-30 12:35:00,20.87,20.88,20.87,20.87,1598800.0,17.721,17.7295,17.721,17.721,1598800.0
2012-11-30 12:40:00,20.87,20.88,20.84,20.85,3752000.0,17.721,17.7295,17.6955,17.704,3752000.0
2012-11-30 12:45:00,20.85,20.85,20.81,20.84,5152000.0,17.704,17.704,17.67,17.6955,5152000.0
2012-11-30 12:50:00,20.84,20.85,20.81,20.83,4432400.0,17.6955,17.704,17.67,17.687,4432400.0
2012-11-30 12:55:00,20.83,20.84,20.81,20.84,2833600.0,17.687,17.6955,17.67,17.6955,2833600.0
2012-11-30 13:00:00,20.84,20.87,20.84,20.85,3978800.0,17.6955,17.721,17.6955,17.704,3978800.0
2012-11-30 13:05:00,20.86,20.87,20.84,20.85,1484000.0,17.7125,17.721,17.6955,17.704,1484000.0
2012-11-30 13:10:00,20.85,20.86,20.84,20.85,1414000.0,17.704,17.7125,17.6955,17.704,1414000.0
2012-11-30 13:15:00,20.85,20.85,20.82,20.82,1352400.0,17.704,17.704,17.6785,17.6785,1352400.0
2012-11-30 13:20:00,20.82,20.88,20.82,20.88,2665600.0,17.6785,17.7295,17.6785,17.7295,2665600.0
2012-11-30 13:25:00,20.88,20.89,20.87,20.88,2500400.0,17.7295,17.738,17.721,17.7295,2500400.0
2012-11-30 13:30:00,20.87,20.89,20.86,20.87,1792000.0,17.721,17.738,17.7125,17.721,1792000.0
2012-11-30 13:35:00,20.87,20.88,20.85,20.86,2119600.0,17.721,17.7295,17.704,17.7125,2119600.0
2012-11-30 13:40:00,20.86,20.86,20.85,20.85,1514800.0,17.7125,17.7125,17.704,17.704,1514800.0
2012-11-30 13:45:00,20.86,20.89,20.85,20.89,1845200.0,17.7125,17.738,17.704,17.738,1845200.0
2012-11-30 13:50:00,20.89,20.89,20.87,20.88,1394400.0,17.738,17.738,17.721,17.7295,1394400.0
2012-11-30 13:55:00,20.88,20.89,20.88,20.89,1724800.0,17.7295,17.738,17.7295,17.738,1724800.0
2012-11-30 14:00:00,20.89,20.92,20.89,20.91,4942000.0,17.738,17.7634,17.738,17.7549,4942000.0
2012-11-30 14:05:00,20.91,20.92,20.89,20.9,2472400.0,17.7549,17.7634,17.738,17.7464,2472400.0
2012-11-30 14:10:00,20.9,20.9,20.88,20.89,2069200.0,17.7464,17.7464,17.7295,17.738,2069200.0
2012-11-30 14:15:00,20.89,20.89,20.88,20.88,1131200.0,17.738,17.738,17.7295,17.7295,1131200.0
2012-11-30 14:20:00,20.88,20.91,20.88,20.9,1856400.0,17.7295,17.7549,17.7295,17.7464,1856400.0
2012-11-30 14:25:00,20.9,20.91,20.89,20.9,1761200.0,17.7464,17.7549,17.738,17.7464,1761200.0
2012-11-30 14:30:00,20.9,20.9,20.87,20.88,1738800.0,17.7464,17.7464,17.721,17.7295,1738800.0
2012-11-30 14:35:00,20.88,20.89,20.86,20.86,2870000.0,17.7295,17.738,17.7125,17.7125,2870000.0
2012-11-30 14:40:00,20.86,20.88,20.86,20.86,1377600.0,17.7125,17.7295,17.7125,17.7125,1377600.0
2012-11-30 14:45:00,20.86,20.87,20.86,20.87,2074800.0,17.7125,17.721,17.7125,17.721,2074800.0
2012-11-30 14:50:00,20.87,20.87,20.84,20.85,2898000.0,17.721,17.721,17.6955,17.704,2898000.0
2012-11-30 14:55:00,20.85,20.85,20.84,20.85,1282400.0,17.704,17.704,17.6955,17.704,1282400.0
2012-11-30 15:00:00,20.84,20.85,20.83,20.85,3964800.0,17.6955,17.704,17.687,17.704,3964800.0
2012-11-30 15:05:00,20.85,20.86,20.83,20.83,5118400.0,17.704,17.7125,17.687,17.687,5118400.0
2012-11-30 15:10:00,20.83,20.86,20.82,20.85,4617200.0,17.687,17.7125,17.6785,17.704,4617200.0
2012-11-30 15:15:00,20.85,20.88,20.84,20.85,3794000.0,17.704,17.7295,17.6955,17.704,3794000.0
2012-11-30 15:20:00,20.85,20.88,20.85,20.85,3390800.0,17.704,17.7295,17.704,17.704,3390800.0
2012-11-30 15:25:00,20.86,20.86,20.82,20.84,4088000.0,17.7125,17.7125,17.6785,17.6955,4088000.0
2012-11-30 15:30:00,20.84,20.85,20.83,20.84,3365600.0,17.6955,17.704,17.687,17.6955,3365600.0
2012-11-30 15:35:00,20.84,20.87,20.83,20.86,4667600.0,17.6955,17.721,17.687,17.7125,4667600.0
2012-11-30 15:40:00,20.86,20.87,20.84,20.86,4981200.0,17.7125,17.721,17.6955,17.7125,4981200.0
2012-11-30 15:45:00,20.86,20.9,20.86,20.88,9578800.0,17.7125,17.7464,17.7125,17.7295,9578800.0
2012-11-30 15:50:00,20.89,20.9,20.88,20.9,9475200.0,17.738,17.7464,17.7295,17.7464,9475200.0
2012-11-30 15:55:00,20.9,20.9,20.89,20.89,17581200.0,17.7464,17.7464,17.738,17.738,17581200.0
2012-12-03 09:30:00,21.2,21.24,21.16,21.19,22338400.0,18.0012,18.0351,17.9672,17.9927,22338400.0
2012-12-03 09:35:00,21.19,21.21,21.15,21.16,10273200.0,17.9927,18.0097,17.9587,17.9672,10273200.0
2012-12-03 09:40:00,21.16,21.19,21.15,21.17,7532000.0,17.9672,17.9927,17.9587,17.9757,7532000.0
2012-12-03 09:45:00,21.17,21.2,21.14,21.19,11597600.0,17.9757,18.0012,17.9502,17.9927,11597600.0
2012-12-03 09:50:00,21.19,21.19,21.13,21.14,8576400.0,17.9927,17.9927,17.9417,17.9502,8576400.0
2012-12-03 09:55:00,21.15,21.17,21.13,21.16,5675600.0,17.9587,17.9757,17.9417,17.9672,5675600.0
2012-12-03 10:00:00,21.15,21.16,21.05,21.09,14355600.0,17.9587,17.9672,17.8738,17.9078,14355600.0
2012-12-03 10:05:00,21.09,21.1,21.07,21.08,7229600.0,17.9078,17.9163,17.8908,17.8993,7229600.0
2012-12-03 10:10:00,21.09,21.11,21.08,21.1,7624400.0,17.9078,17.9248,17.8993,17.9163,7624400.0
2012-12-03 10:15:00,21.1,21.14,21.08,21.13,5978000.0,17.9163,17.9502,17.8993,17.9417,5978000.0
2012-12-03 10:20:00,21.13,21.15,21.13,21.15,4284000.0,17.9417,17.9587,17.9417,17.9587,4284000.0
2012-12-03 10:25:00,21.14,21.14,21.09,21.1,4757200.0,17.9502,17.9502,17.9078,17.9163,4757200.0
2012-12-03 10:30:00,21.1,21.11,21.06,21.06,5297600.0,17.9163,17.9248,17.8823,17.8823,5297600.0
2012-12-03 10:35:00,21.07,21.07,21.01,21.04,8358000.0,17.8908,17.8908,17.8399,17.8653,8358000.0
2012-12-03 10:40:00,21.03,21.07,21.03,21.05,4320400.0,17.8568,17.8908,17.8568,17.8738,4320400.0
2012-12-03 10:45:00,21.05,21.05,21.01,21.02,4006800.0,17.8738,17.8738,17.8399,17.8483,4006800.0
2012-12-03 10:50:00,21.02,21.02,20.98,20.99,5124000.0,17.8483,17.8483,17.8144,17.8229,5124000.0
2012-12-03 10:55:00,21.0,21.02,20.99,21.01,4715200.0,17.8314,17.8483,17.8229,17.8399,4715200.0
2012-12-03 11:00:00,21.01,21.02,20.98,21.01,3267600.0,17.8399,17.8483,17.8144,17.8399,3267600.0
2012-12-03 11:05:00,21.01,21.04,21.01,21.04,3231200.0,17.8399,17.8653,17.8399,17.8653,3231200.0
2012-12-03 11:10:00,21.03,21.08,21.03,21.06,4729200.0,17.8568,17.8993,17.8568,17.8823,4729200.0
2012-12-03 11:15:00,21.07,21.07,21.04,21.06,2100000.0,17.8908,17.8908,17.8653,17.8823,2100000.0
2012-12-03 11:20:00,21.06,21.06,21.03,21.03,2256800.0,17.8823,17.8823,17.8568,17.8568,2256800.0
2012-12-03 11:25:00,21.03,21.05,21.01,21.02,3018400.0,17.8568,17.8738,17.8399,17.8483,3018400.0
2012-12-03 11:30:00,21.02,21.07,21.0,21.05,4508000.0,17.8483,17.8908,17.8314,17.8738,4508000.0
2012-12-03 11:35:00,21.06,21.09,21.05,21.08,4317600.0,17.8823,17.9078,17.8738,17.8993,4317600.0
2012-12-03 11:40:00,21.08,21.1,21.05,21.06,3393600.0,17.8993,17.9163,17.8738,17.8823,3393600.0
2012-12-03 11:45:00,21.06,21.1,21.06,21.09,2270800.0,17.8823,17.9163,17.8823,17.9078,2270800.0
2012-12-03 11:50:00,21.09,21.1,21.08,21.09,3024000.0,17.9078,17.9163,17.8993,17.9078,3024000.0
2012-12-03 11:55:00,21.09,21.1,21.07,21.09,2200800.0,17.9078,17.9163,17.8908,17.9078,2200800.0
2012-12-03 12:00:00,21.09,21.09,21.06,21.08,1296400.0,17.9078,17.9078,17.8823,17.8993,1296400.0
2012-12-03 12:05:00,21.08,21.09,21.05,21.07,2128000.0,17.8993,17.9078,17.8738,17.8908,2128000.0
2012-12-03 12:10:00,21.07,21.09,21.06,21.08,789600.0,17.8908,17.9078,17.8823,17.8993,789600.0
2012-12-03 12:15:00,21.08,21.08,21.06,21.07,1450400.0,17.8993,17.8993,17.8823,17.8908,1450400.0
2012-12-03 12:20:00,21.07,21.09,21.06,21.08,1551200.0,17.8908,17.9078,17.8823,17.8993,1551200.0
2012-12-03 12:25:00,21.08,21.1,21.07,21.09,2581600.0,17.8993,17.9163,17.8908,17.9078,2581600.0
2012-12-03 12:30:00,21.09,21.1,21.07,21.09,1864800.0,17.9078,17.9163,17.8908,17.9078,1864800.0
2012-12-03 12:35:00,21.09,21.1,21.07,21.07,882000.0,17.9078,17.9163,17.8908,17.8908,882000.0
2012-12-03 12:40:00,21.08,21.09,21.04,21.04,2643200.0,17.8993,17.9078,17.8653,17.8653,2643200.0
2012-12-03 12:45:00,21.04,21.05,21.02,21.03,1873200.0,17.8653,17.8738,17.8483,17.8568,1873200.0
2012-12-03 12:50:00,21.02,21.05,21.02,21.03,1649200.0,17.8483,17.8738,17.8483,17.8568,1649200.0
2012-12-03 12:55:00,21.03,21.04,21.02,21.03,1148000.0,17.8568,17.8653,17.8483,17.8568,1148000.0
2012-12-03 13:00:00,21.02,21.03,21.0,21.0,2732800.0,17.8483,17.8568,17.8314,17.8314,2732800.0
2012-12-03 13:05:00,21.0,21.02,20.99,21.0,1859200.0,17.8314,17.8483,17.8229,17.8314,1859200.0
2012-12-03 13:10:00,21.0,21.02,21.0,21.02,1792000.0,17.8314,17.8483,17.8314,17.8483,1792000.0
2012-12-03 13:15:00,21.02,21.03,21.01,21.01,1316000.0,17.8483,17.8568,17.8399,17.8399,1316000.0
2012-12-03 13:20:00,21.01,21.03,21.01,21.03,1495200.0,17.8399,17.8568,17.8399,17.8568,1495200.0
2012-12-03 13:25:00,21.03,21.05,21.02,21.04,2049600.0,17.8568,17.8738,17.8483,17.8653,2049600.0
2012-12-03 13:30:00,21.04,21.04,21.02,21.02,2354800.0,17.8653,17.8653,17.8483,17.8483,2354800.0
2012-12-03 13:35:00,21.02,21.03,20.99,20.99,6087200.0,17.8483,17.8568,17.8229,17.8229,6087200.0
2012-12-03 13:40:00,20.99,21.02,20.96,21.0,4118800.0,17.8229,17.8483,17.7974,17.8314,4118800.0
2012-12-03 13:45:00,21.01,21.03,21.0,21.03,2220400.0,17.8399,17.8568,17.8314,17.8568,2220400.0
2012-12-03 13:50:00,21.02,21.03,21.01,21.01,1248800.0,17.8483,17.8568,17.8399,17.8399,1248800.0
2012-12-03 13:55:00,21.01,21.05,21.01,21.03,2427600.0,17.8399,17.8738,17.8399,17.8568,2427600.0
2012-12-03 14:00:00,21.02,21.04,21.01,21.02,1229200.0,17.8483,17.8653,17.8399,17.8483,1229200.0
2012-12-03 14:05:00,21.02,21.07,21.0,21.07,4180400.0,17.8483,17.8908,17.8314,17.8908,4180400.0
2012-12-03 14:10:00,21.06,21.07,21.02,21.04,2968000.0,17.8823,17.8908,17.8483,17.8653,2968000.0
2012-12-03 14:15:00,21.05,21.06,21.03,21.04,1755600.0,17.8738,17.8823,17.8568,17.8653,1755600.0
2012-12-03 14:20:00,21.03,21.04,21.0,21.01,2744000.0,17.8568,17.8653,17.8314,17.8399,2744000.0
2012-12-03 14:25:00,21.01,21.02,21.0,21.02,1271200.0,17.8399,17.8483,17.8314,17.8483,1271200.0
2012-12-03 14:30:00,21.02,21.03,20.98,21.02,3614800.0,17.8483,17.8568,17.8144,17.8483,3614800.0
2012-12-03 14:35:00,21.01,21.02,20.97,20.97,2077600.0,17.8399,17.8483,17.8059,17.8059,2077600.0
2012-12-03 14:40:00,20.98,21.0,20.97,20.97,2632000.0,17.8144,17.8314,17.8059,17.8059,2632000.0
2012-12-03 14:45:00,20.97,20.99,20.96,20.96,4250400.0,17.8059,17.8229,17.7974,17.7974,4250400.0
2012-12-03 14:50:00,20.96,20.99,20.96,20.99,2410800.0,17.7974,17.8229,17.7974,17.8229,2410800.0
2012-12-03 14:55:00,20.99,21.0,20.97,20.99,1484000.0,17.8229,17.8314,17.8059,17.8229,1484000.0
2012-12-03 15:00:00,20.99,21.04,20.99,21.0,7016800.0,17.8229,17.8653,17.8229,17.8314,7016800.0
2012-12-03 15:05:00,21.01,21.02,20.98,20.99,3631600.0,17.8399,17.8483,17.8144,17.8229,3631600.0
2012-12-03 15:10:00,20.99,21.0,20.96,20.97,3547600.0,17.8229,17.8314,17.7974,17.8059,3547600.0
2012-12-03 15:15:00,20.97,20.97,20.93,20.93,5241600.0,17.8059,17.8059,17.7719,17.7719,5241600.0
2012-12-03 15:20:00,20.93,20.96,20.93,20.96,3239600.0,17.7719,17.7974,17.7719,17.7974,3239600.0
2012-12-03 15:25:00,20.96,20.97,20.94,20.96,2601200.0,17.7974,17.8059,17.7804,17.7974,2601200.0
2012-12-03 15:30:00,20.96,20.96,20.91,20.93,3990000.0,17.7974,17.7974,17.7549,17.7719,3990000.0
2012-12-03 15:35:00,20.93,20.95,20.92,20.93,3508400.0,17.7719,17.7889,17.7634,17.7719,3508400.0
2012-12-03 15:40:00,20.93,20.97,20.93,20.97,5076400.0,17.7719,17.8059,17.7719,17.8059,5076400.0
2012-12-03 15:45:00,20.96,20.98,20.94,20.95,5227600.0,17.7974,17.8144,17.7804,17.7889,5227600.0
2012-12-03 15:50:00,20.95,20.96,20.94,20.95,3850000.0,17.7889,17.7974,17.7804,17.7889,3850000.0
2012-12-03 15:55:00,20.95,20.95,20.91,20.93,10654000.0,17.7889,17.7889,17.7549,17.7719,10654000.0
2012-12-04 09:30:00,20.77,20.78,20.65,20.71,20778800.0,17.6361,17.6446,17.5342,17.5851,20778800.0
2012-12-04 09:35:00,20.72,20.74,20.7,20.7,10754800.0,17.5936,17.6106,17.5766,17.5766,10754800.0
2012-12-04 09:40:00,20.7,20.73,20.64,20.67,11158000.0,17.5766,17.6021,17.5257,17.5512,11158000.0
2012-12-04 09:45:00,20.67,20.7,20.63,20.66,8836800.0,17.5512,17.5766,17.5172,17.5427,8836800.0
2012-12-04 09:50:00,20.66,20.71,20.64,20.64,6955200.0,17.5427,17.5851,17.5257,17.5257,6955200.0
2012-12-04 09:55:00,20.64,20.67,20.63,20.63,6470800.0,17.5257,17.5512,17.5172,17.5172,6470800.0
2012-12-04 10:00:00,20.63,20.64,20.59,20.6,9069200.0,17.5172,17.5257,17.4832,17.4917,9069200.0
2012-12-04 10:05:00,20.6,20.67,20.59,20.65,9262400.0,17.4917,17.5512,17.4832,17.5342,9262400.0
2012-12-04 10:10:00,20.66,20.73,20.64,20.7,11088000.0,17.5427,17.6021,17.5257,17.5766,11088000.0
2012-12-04 10:15:00,20.7,20.72,20.65,20.66,5784800.0,17.5766,17.5936,17.5342,17.5427,5784800.0
2012-12-04 10:20:00,20.66,20.68,20.62,20.62,5300400.0,17.5427,17.5596,17.5087,17.5087,5300400.0
2012-12-04 10:25:00,20.62,20.63,20.57,20.58,8808800.0,17.5087,17.5172,17.4662,17.4747,8808800.0
2012-12-04 10:30:00,20.58,20.59,20.55,20.55,10113600.0,17.4747,17.4832,17.4493,17.4493,10113600.0
2012-12-04 10:35:00,20.55,20.57,20.51,20.56,10374000.0,17.4493,17.4662,17.4153,17.4578,10374000.0
2012-12-04 10:40:00,20.56,20.59,20.55,20.57,5527200.0,17.4578,17.4832,17.4493,17.4662,5527200.0
2012-12-04 10:45:00,20.58,20.6,20.56,20.59,4004000.0,17.4747,17.4917,17.4578,17.4832,4004000.0
2012-12-04 10:50:00,20.59,20.59,20.53,20.53,5020400.0,17.4832,17.4832,17.4323,17.4323,5020400.0
2012-12-04 10:55:00,20.53,20.56,20.52,20.55,5734400.0,17.4323,17.4578,17.4238,17.4493,5734400.0
2012-12-04 11:00:00,20.55,20.57,20.53,20.55,2528400.0,17.4493,17.4662,17.4323,17.4493,2528400.0
2012-12-04 11:05:00,20.55,20.55,20.46,20.48,10746400.0,17.4493,17.4493,17.3728,17.3898,10746400.0
2012-12-04 11:10:00,20.47,20.49,20.46,20.47,5922000.0,17.3813,17.3983,17.3728,17.3813,5922000.0
2012-12-04 11:15:00,20.48,20.51,20.46,20.5,4732000.0,17.3898,17.4153,17.3728,17.4068,4732000.0
2012-12-04 11:20:00,20.5,20.52,20.48,20.52,3203200.0,17.4068,17.4238,17.3898,17.4238,3203200.0
2012-12-04 11:25:00,20.51,20.55,20.49,20.55,4116000.0,17.4153,17.4493,17.3983,17.4493,4116000.0
2012-12-04 11:30:00,20.55,20.6,20.54,20.59,6196400.0,17.4493,17.4917,17.4408,17.4832,6196400.0
2012-12-04 11:35:00,20.59,20.6,20.55,20.56,6370000.0,17.4832,17.4917,17.4493,17.4578,6370000.0
2012-12-04 11:40:00,20.56,20.66,20.55,20.65,9147600.0,17.4578,17.5427,17.4493,17.5342,9147600.0
2012-12-04 11:45:00,20.65,20.68,20.62,20.62,7946400.0,17.5342,17.5596,17.5087,17.5087,7946400.0
2012-12-04 11:50:00,20.62,20.64,20.6,20.6,3995600.0,17.5087,17.5257,17.4917,17.4917,3995600.0
2012-12-04 11:55:00,20.6,20.64,20.6,20.64,2284800.0,17.4917,17.5257,17.4917,17.5257,2284800.0
2012-12-04 12:00:00,20.64,20.64,20.57,20.57,4076800.0,17.5257,17.5257,17.4662,17.4662,4076800.0
2012-12-04 12:05:00,20.57,20.59,20.54,20.57,4354000.0,17.4662,17.4832,17.4408,17.4662,4354000.0
2012-12-04 12:10:00,20.57,20.6,20.54,20.55,1918000.0,17.4662,17.4917,17.4408,17.4493,1918000.0
2012-12-04 12:15:00,20.55,20.58,20.53,20.53,3864000.0,17.4493,17.4747,17.4323,17.4323,3864000.0
2012-12-04 12:20:00,20.53,20.56,20.52,20.52,2850400.0,17.4323,17.4578,17.4238,17.4238,2850400.0
2012-12-04 12:25:00,20.52,20.59,20.52,20.58,4659200.0,17.4238,17.4832,17.4238,17.4747,4659200.0
2012-12-04 12:30:00,20.58,20.62,20.56,20.61,4281200.0,17.4747,17.5087,17.4578,17.5002,4281200.0
2012-12-04 12:35:00,20.61,20.62,20.58,20.6,3578400.0,17.5002,17.5087,17.4747,17.4917,3578400.0
2012-12-04 12:40:00,20.6,20.6,20.58,20.58,1164800.0,17.4917,17.4917,17.4747,17.4747,1164800.0
2012-12-04 12:45:00,20.58,20.61,20.56,20.57,2343600.0,17.4747,17.5002,17.4578,17.4662,2343600.0
2012-12-04 12:50:00,20.57,20.57,20.52,20.52,3043600.0,17.4662,17.4662,17.4238,17.4238,3043600.0
2012-12-04 12:55:00,20.52,20.54,20.5,20.5,3950800.0,17.4238,17.4408,17.4068,17.4068,3950800.0
2012-12-04 13:00:00,20.5,20.52,20.47,20.48,4933600.0,17.4068,17.4238,17.3813,17.3898,4933600.0
2012-12-04 13:05:00,20.48,20.52,20.48,20.49,3292800.0,17.3898,17.4238,17.3898,17.3983,3292800.0
2012-12-04 13:10:00,20.49,20.52,20.48,20.49,2872800.0,17.3983,17.4238,17.3898,17.3983,2872800.0
2012-12-04 13:15:00,20.5,20.5,20.45,20.45,5507600.0,17.4068,17.4068,17.3643,17.3643,5507600.0
2012-12-04 13:20:00,20.45,20.47,20.43,20.45,5950000.0,17.3643,17.3813,17.3474,17.3643,5950000.0
2012-12-04 13:25:00,20.46,20.49,20.44,20.48,6162800.0,17.3728,17.3983,17.3559,17.3898,6162800.0
2012-12-04 13:30:00,20.48,20.5,20.47,20.48,3150000.0,17.3898,17.4068,17.3813,17.3898,3150000.0
2012-12-04 13:35:00,20.48,20.49,20.46,20.47,2161600.0,17.3898,17.3983,17.3728,17.3813,2161600.0
2012-12-04 13:40:00,20.46,20.51,20.46,20.47,4905600.0,17.3728,17.4153,17.3728,17.3813,4905600.0
2012-12-04 13:45:00,20.47,20.51,20.47,20.5,3637200.0,17.3813,17.4153,17.3813,17.4068,3637200.0
2012-12-04 13:50:00,20.5,20.55,20.5,20.55,6053600.0,17.4068,17.4493,17.4068,17.4493,6053600.0
2012-12-04 13:55:00,20.55,20.56,20.53,20.54,3791200.0,17.4493,17.4578,17.4323,17.4408,3791200.0
2012-12-04 14:00:00,20.55,20.57,20.52,20.54,4205600.0,17.4493,17.4662,17.4238,17.4408,4205600.0
2012-12-04 14:05:00,20.54,20.55,20.51,20.52,2928800.0,17.4408,17.4493,17.4153,17.4238,2928800.0
2012-12-04 14:10:00,20.52,20.55,20.51,20.54,1990800.0,17.4238,17.4493,17.4153,17.4408,1990800.0
2012-12-04 14:15:00,20.54,20.54,20.51,20.52,1554000.0,17.4408,17.4408,17.4153,17.4238,1554000.0
2012-12-04 14:20:00,20.52,20.53,20.49,20.5,2889600.0,17.4238,17.4323,17.3983,17.4068,2889600.0
2012-12-04 14:25:00,20.5,20.5,20.45,20.45,4620000.0,17.4068,17.4068,17.3643,17.3643,4620000.0
2012-12-04 14:30:00,20.45,20.49,20.45,20.49,3673600.0,17.3643,17.3983,17.3643,17.3983,3673600.0
2012-12-04 14:35:00,20.49,20.51,20.47,20.47,3066000.0,17.3983,17.4153,17.3813,17.3813,3066000.0
2012-12-04 14:40:00,20.47,20.54,20.47,20.52,4135600.0,17.3813,17.4408,17.3813,17.4238,4135600.0
2012-12-04 14:45:00,20.52,20.53,20.51,20.52,2060800.0,17.4238,17.4323,17.4153,17.4238,2060800.0
2012-12-04 14:50:00,20.52,20.6,20.52,20.56,7840000.0,17.4238,17.4917,17.4238,17.4578,7840000.0
2012-12-04 14:55:00,20.56,20.57,20.54,20.55,2637600.0,17.4578,17.4662,17.4408,17.4493,2637600.0
2012-12-04 15:00:00,20.55,20.58,20.54,20.57,3340400.0,17.4493,17.4747,17.4408,17.4662,3340400.0
2012-12-04 15:05:00,20.57,20.66,20.57,20.64,8562400.0,17.4662,17.5427,17.4662,17.5257,8562400.0
2012-12-04 15:10:00,20.64,20.66,20.6,20.62,4345600.0,17.5257,17.5427,17.4917,17.5087,4345600.0
2012-12-04 15:15:00,20.62,20.64,20.6,20.62,3270400.0,17.5087,17.5257,17.4917,17.5087,3270400.0
2012-12-04 15:20:00,20.62,20.63,20.58,20.6,4746000.0,17.5087,17.5172,17.4747,17.4917,4746000.0
2012-12-04 15:25:00,20.6,20.62,20.57,20.58,4211200.0,17.4917,17.5087,17.4662,17.4747,4211200.0
2012-12-04 15:30:00,20.58,20.58,20.56,20.57,4869200.0,17.4747,17.4747,17.4578,17.4662,4869200.0
2012-12-04 15:35:00,20.56,20.57,20.53,20.54,4365200.0,17.4578,17.4662,17.4323,17.4408,4365200.0
2012-12-04 15:40:00,20.54,20.55,20.51,20.55,4930800.0,17.4408,17.4493,17.4153,17.4493,4930800.0
2012-12-04 15:45:00,20.55,20.56,20.51,20.54,5339600.0,17.4493,17.4578,17.4153,17.4408,5339600.0
2012-12-04 15:50:00,20.55,20.56,20.52,20.54,7190400.0,17.4493,17.4578,17.4238,17.4408,7190400.0
2012-12-04 15:55:00,20.54,20.58,20.54,20.57,13963600.0,17.4408,17.4747,17.4408,17.4662,13963600.0
2012-12-05 09:30:00,20.32,20.33,20.13,20.19,27941200.0,17.254,17.2625,17.0926,17.1436,27941200.0
2012-12-05 09:35:00,20.18,20.21,20.13,20.14,21753200.0,17.1351,17.1606,17.0926,17.1011,21753200.0
2012-12-05 09:40:00,20.13,20.17,20.08,20.09,19692400.0,17.0926,17.1266,17.0502,17.0587,19692400.0
2012-12-05 09:45:00,20.09,20.14,20.01,20.02,21100800.0,17.0587,17.1011,16.9907,16.9992,21100800.0
2012-12-05 09:50:00,20.02,20.03,19.91,19.97,31217200.0,16.9992,17.0077,16.9058,16.9568,31217200.0
2012-12-05 09:55:00,19.98,20.0,19.92,19.96,17074400.0,16.9653,16.9822,16.9143,16.9483,17074400.0
2012-12-05 10:00:00,19.97,20.01,19.85,19.86,26096000.0,16.9568,16.9907,16.8549,16.8634,26096000.0
2012-12-05 10:05:00,19.85,19.99,19.85,19.95,20652800.0,16.8549,16.9738,16.8549,16.9398,20652800.0
2012-12-05 10:10:00,19.96,19.97,19.85,19.9,15097600.0,16.9483,16.9568,16.8549,16.8973,15097600.0
2012-12-05 10:15:00,19.9,19.99,19.9,19.94,11995200.0,16.8973,16.9738,16.8973,16.9313,11995200.0
2012-12-05 10:20:00,19.94,19.98,19.86,19.87,10382400.0,16.9313,16.9653,16.8634,16.8719,10382400.0
2012-12-05 10:25:00,19.87,19.88,19.76,19.76,22204000.0,16.8719,16.8804,16.7785,16.7785,22204000.0
2012-12-05 10:30:00,19.76,19.76,19.67,19.71,30819600.0,16.7785,16.7785,16.702,16.736,30819600.0
2012-12-05 10:35:00,19.71,19.76,19.71,19.72,19773600.0,16.736,16.7785,16.736,16.7445,19773600.0
2012-12-05 10:40:00,19.72,19.73,19.54,19.54,33574800.0,16.7445,16.753,16.5917,16.5917,33574800.0
2012-12-05 10:45:00,19.54,19.69,19.54,19.67,26518800.0,16.5917,16.719,16.5917,16.702,26518800.0
2012-12-05 10:50:00,19.67,19.71,19.56,19.59,18149600.0,16.702,16.736,16.6086,16.6341,18149600.0
2012-12-05 10:55:00,19.59,19.6,19.48,19.58,21254800.0,16.6341,16.6426,16.5407,16.6256,21254800.0
2012-12-05 11:00:00,19.58,19.68,19.54,19.67,17082800.0,16.6256,16.7105,16.5917,16.702,17082800.0
2012-12-05 11:05:00,19.67,19.72,19.66,19.71,16198000.0,16.702,16.7445,16.6935,16.736,16198000.0
2012-12-05 11:10:00,19.7,19.76,19.64,19.75,14736400.0,16.7275,16.7785,16.6766,16.77,14736400.0
2012-12-05 11:15:00,19.76,19.78,19.69,19.69,13714400.0,16.7785,16.7954,16.719,16.719,13714400.0
2012-12-05 11:20:00,19.69,19.78,19.69,19.78,10780000.0,16.719,16.7954,16.719,16.7954,10780000.0
2012-12-05 11:25:00,19.78,19.82,19.76,19.77,16903600.0,16.7954,16.8294,16.7785,16.787,16903600.0
2012-12-05 11:30:00,19.77,19.84,19.77,19.82,9828000.0,16.787,16.8464,16.787,16.8294,9828000.0
2012-12-05 11:35:00,19.81,19.82,19.68,19.74,12625200.0,16.8209,16.8294,16.7105,16.7615,12625200.0
2012-12-05 11:40:00,19.74,19.77,19.66,19.66,8430800.0,16.7615,16.787,16.6935,16.6935,8430800.0
2012-12-05 11:45:00,19.67,19.72,19.66,19.66,6098400.0,16.702,16.7445,16.6935,16.6935,6098400.0
2012-12-05 11:50:00,19.66,19.66,19.59,19.65,11194400.0,16.6935,16.6935,16.6341,16.6851,11194400.0
2012-12-05 11:55:00,19.66,19.75,19.65,19.73,10150000.0,16.6935,16.77,16.6851,16.753,10150000.0
2012-12-05 12:00:00,19.73,19.78,19.7,19.72,9758000.0,16.753,16.7954,16.7275,16.7445,9758000.0
2012-12-05 12:05:00,19.72,19.79,19.72,19.78,8198400.0,16.7445,16.8039,16.7445,16.7954,8198400.0
2012-12-05 12:10:00,19.77,19.79,19.7,19.74,6252400.0,16.787,16.8039,16.7275,16.7615,6252400.0
2012-12-05 12:15:00,19.74,19.74,19.67,19.71,5933200.0,16.7615,16.7615,16.702,16.736,5933200.0
2012-12-05 12:20:00,19.71,19.76,19.7,19.73,5194000.0,16.736,16.7785,16.7275,16.753,5194000.0
2012-12-05 12:25:00,19.74,19.74,19.63,19.64,7798000.0,16.7615,16.7615,16.6681,16.6766,7798000.0
2012-12-05 12:30:00,19.64,19.75,19.63,19.73,6605200.0,16.6766,16.77,16.6681,16.753,6605200.0
2012-12-05 12:35:00,19.73,19.75,19.67,19.71,5168800.0,16.753,16.77,16.702,16.736,5168800.0
2012-12-05 12:40:00,19.72,19.73,19.66,19.69,4488400.0,16.7445,16.753,16.6935,16.719,4488400.0
2012-12-05 12:45:00,19.7,19.71,19.66,19.68,3012800.0,16.7275,16.736,16.6935,16.7105,3012800.0
2012-12-05 12:50:00,19.68,19.71,19.67,19.69,2808400.0,16.7105,16.736,16.702,16.719,2808400.0
2012-12-05 12:55:00,19.69,19.72,19.68,19.7,2875600.0,16.719,16.7445,16.7105,16.7275,2875600.0
2012-12-05 13:00:00,19.7,19.74,19.67,19.68,4172000.0,16.7275,16.7615,16.702,16.7105,4172000.0
2012-12-05 13:05:00,19.68,19.69,19.61,19.63,6277600.0,16.7105,16.719,16.6511,16.6681,6277600.0
2012-12-05 13:10:00,19.63,19.7,19.62,19.68,4550000.0,16.6681,16.7275,16.6596,16.7105,4550000.0
2012-12-05 13:15:00,19.68,19.69,19.63,19.65,4135600.0,16.7105,16.719,16.6681,16.6851,4135600.0
2012-12-05 13:20:00,19.65,19.69,19.63,19.67,4188800.0,16.6851,16.719,16.6681,16.702,4188800.0
2012-12-05 13:25:00,19.67,19.69,19.64,19.65,3911600.0,16.702,16.719,16.6766,16.6851,3911600.0
2012-12-05 13:30:00,19.65,19.67,19.61,19.61,3617600.0,16.6851,16.702,16.6511,16.6511,3617600.0
2012-12-05 13:35:00,19.61,19.65,19.59,19.63,5370400.0,16.6511,16.6851,16.6341,16.6681,5370400.0
2012-12-05 13:40:00,19.63,19.65,19.61,19.61,3690400.0,16.6681,16.6851,16.6511,16.6511,3690400.0
2012-12-05 13:45:00,19.61,19.62,19.57,19.6,6619200.0,16.6511,16.6596,16.6171,16.6426,6619200.0
2012-12-05 13:50:00,19.6,19.62,19.59,19.61,6067600.0,16.6426,16.6596,16.6341,16.6511,6067600.0
2012-12-05 13:55:00,19.61,19.61,19.54,19.54,9161600.0,16.6511,16.6511,16.5917,16.5917,9161600.0
2012-12-05 14:00:00,19.54,19.61,19.54,19.58,8355200.0,16.5917,16.6511,16.5917,16.6256,8355200.0
2012-12-05 14:05:00,19.58,19.62,19.56,19.59,7327600.0,16.6256,16.6596,16.6086,16.6341,7327600.0
2012-12-05 14:10:00,19.6,19.62,19.59,19.61,3463600.0,16.6426,16.6596,16.6341,16.6511,3463600.0
2012-12-05 14:15:00,19.61,19.69,19.6,19.66,8106000.0,16.6511,16.719,16.6426,16.6935,8106000.0
2012-12-05 14:20:00,19.66,19.69,19.65,19.66,5252800.0,16.6935,16.719,16.6851,16.6935,5252800.0
2012-12-05 14:25:00,19.65,19.66,19.59,19.61,6535200.0,16.6851,16.6935,16.6341,16.6511,6535200.0
2012-12-05 14:30:00,19.61,19.62,19.56,19.58,8310400.0,16.6511,16.6596,16.6086,16.6256,8310400.0
2012-12-05 14:35:00,19.57,19.59,19.53,19.57,7630000.0,16.6171,16.6341,16.5832,16.6171,7630000.0
2012-12-05 14:40:00,19.57,19.63,19.57,19.61,6736800.0,16.6171,16.6681,16.6171,16.6511,6736800.0
2012-12-05 14:45:00,19.61,19.63,19.59,19.6,4681600.0,16.6511,16.6681,16.6341,16.6426,4681600.0
2012-12-05 14:50:00,19.6,19.61,19.57,19.58,4379200.0,16.6426,16.6511,16.6171,16.6256,4379200.0
2012-12-05 14:55:00,19.59,19.6,19.55,19.56,4846800.0,16.6341,16.6426,16.6001,16.6086,4846800.0
2012-12-05 15:00:00,19.56,19.6,19.55,19.6,5647600.0,16.6086,16.6426,16.6001,16.6426,5647600.0
2012-12-05 15:05:00,19.6,19.68,19.6,19.67,10707200.0,16.6426,16.7105,16.6426,16.702,10707200.0
2012-12-05 15:10:00,19.67,19.71,19.66,19.67,14904400.0,16.702,16.736,16.6935,16.702,14904400.0
2012-12-05 15:15:00,19.68,19.68,19.58,19.59,8604400.0,16.7105,16.7105,16.6256,16.6341,8604400.0
2012-12-05 15:20:00,19.59,19.61,19.56,19.6,7212800.0,16.6341,16.6511,16.6086,16.6426,7212800.0
2012-12-05 15:25:00,19.6,19.6,19.55,19.59,9063600.0,16.6426,16.6426,16.6001,16.6341,9063600.0
2012-12-05 15:30:00,19.59,19.6,19.49,19.51,12947200.0,16.6341,16.6426,16.5492,16.5662,12947200.0
2012-12-05 15:35:00,19.51,19.51,19.42,19.43,19300400.0,16.5662,16.5662,16.4898,16.4983,19300400.0
2012-12-05 15:40:00,19.43,19.47,19.35,19.37,18516400.0,16.4983,16.5322,16.4303,16.4473,18516400.0
2012-12-05 15:45:00,19.37,19.37,19.25,19.28,30063600.0,16.4473,16.4473,16.3454,16.3709,30063600.0
2012-12-05 15:50:00,19.28,19.37,19.27,19.36,20235600.0,16.3709,16.4473,16.3624,16.4388,20235600.0
2012-12-05 15:55:00,19.36,19.36,19.24,19.24,31113600.0,16.4388,16.4388,16.3369,16.3369,31113600.0
2012-12-06 09:30:00,18.89,18.89,18.52,18.6,102270000.0,16.0397,16.0397,15.7256,15.7935,102270000.0
2012-12-06 09:35:00,18.61,18.89,18.58,18.87,49963200.0,15.802,16.0397,15.7765,16.0228,49963200.0
2012-12-06 09:40:00,18.87,19.04,18.83,18.85,50663200.0,16.0228,16.1671,15.9888,16.0058,50663200.0
2012-12-06 09:45:00,18.85,18.97,18.81,18.96,26544000.0,16.0058,16.1077,15.9718,16.0992,26544000.0
2012-12-06 09:50:00,18.96,19.17,18.92,19.16,35744800.0,16.0992,16.2775,16.0652,16.269,35744800.0
2012-12-06 09:55:00,19.16,19.23,19.04,19.04,32494000.0,16.269,16.3284,16.1671,16.1671,32494000.0
2012-12-06 10:00:00,19.04,19.27,19.03,19.21,26871600.0,16.1671,16.3624,16.1586,16.3114,26871600.0
2012-12-06 10:05:00,19.22,19.3,19.2,19.22,25625600.0,16.3199,16.3879,16.303,16.3199,25625600.0
2012-12-06 10:10:00,19.22,19.28,19.15,19.25,21061600.0,16.3199,16.3709,16.2605,16.3454,21061600.0
2012-12-06 10:15:00,19.25,19.25,19.1,19.2,17738000.0,16.3454,16.3454,16.218,16.303,17738000.0
2012-12-06 10:20:00,19.19,19.23,19.09,19.19,12482400.0,16.2945,16.3284,16.2096,16.2945,12482400.0
2012-12-06 10:25:00,19.19,19.27,19.17,19.25,12348000.0,16.2945,16.3624,16.2775,16.3454,12348000.0
2012-12-06 10:30:00,19.25,19.32,19.2,19.28,20034000.0,16.3454,16.4049,16.303,16.3709,20034000.0
2012-12-06 10:35:00,19.28,19.46,19.26,19.42,26499200.0,16.3709,16.5237,16.3539,16.4898,26499200.0
2012-12-06 10:40:00,19.43,19.47,19.4,19.45,20196400.0,16.4983,16.5322,16.4728,16.5152,20196400.0
2012-12-06 10:45:00,19.45,19.58,19.43,19.57,21210000.0,16.5152,16.6256,16.4983,16.6171,21210000.0
2012-12-06 10:50:00,19.57,19.6,19.49,19.51,23116800.0,16.6171,16.6426,16.5492,16.5662,23116800.0
2012-12-06 10:55:00,19.52,19.59,19.51,19.55,12412400.0,16.5747,16.6341,16.5662,16.6001,12412400.0
2012-12-06 11:00:00,19.55,19.58,19.49,19.5,12558000.0,16.6001,16.6256,16.5492,16.5577,12558000.0
2012-12-06 11:05:00,19.5,19.52,19.47,19.49,9783200.0,16.5577,16.5747,16.5322,16.5492,9783200.0
2012-12-06 11:10:00,19.49,19.55,19.48,19.49,6837600.0,16.5492,16.6001,16.5407,16.5492,6837600.0
2012-12-06 11:15:00,19.5,19.56,19.49,19.55,7730800.0,16.5577,16.6086,16.5492,16.6001,7730800.0
2012-12-06 11:20:00,19.54,19.61,19.53,19.61,11544400.0,16.5917,16.6511,16.5832,16.6511,11544400.0
2012-12-06 11:25:00,19.61,19.62,19.55,19.58,9203600.0,16.6511,16.6596,16.6001,16.6256,9203600.0
2012-12-06 11:30:00,19.57,19.6,19.55,19.55,6431600.0,16.6171,16.6426,16.6001,16.6001,6431600.0
2012-12-06 11:35:00,19.55,19.63,19.54,19.61,9612400.0,16.6001,16.6681,16.5917,16.6511,9612400.0
2012-12-06 11:40:00,19.62,19.69,19.6,19.67,13456800.0,16.6596,16.719,16.6426,16.702,13456800.0
2012-12-06 11:45:00,19.67,19.68,19.6,19.65,10855600.0,16.702,16.7105,16.6426,16.6851,10855600.0
2012-12-06 11:50:00,19.65,19.76,19.65,19.73,14523600.0,16.6851,16.7785,16.6851,16.753,14523600.0
2012-12-06 11:55:00,19.74,19.74,19.67,19.7,9122400.0,16.7615,16.7615,16.702,16.7275,9122400.0
2012-12-06 12:00:00,19.7,19.76,19.7,19.71,7800800.0,16.7275,16.7785,16.7275,16.736,7800800.0
2012-12-06 12:05:00,19.71,19.71,19.62,19.64,11373600.0,16.736,16.736,16.6596,16.6766,11373600.0
2012-12-06 12:10:00,19.64,19.68,19.63,19.65,6395200.0,16.6766,16.7105,16.6681,16.6851,6395200.0
2012-12-06 12:15:00,19.65,19.65,19.56,19.58,10435600.0,16.6851,16.6851,16.6086,16.6256,10435600.0
2012-12-06 12:20:00,19.58,19.6,19.47,19.5,13675200.0,16.6256,16.6426,16.5322,16.5577,13675200.0
2012-12-06 12:25:00,19.5,19.51,19.44,19.49,12275200.0,16.5577,16.5662,16.5067,16.5492,12275200.0
2012-12-06 12:30:00,19.49,19.56,19.47,19.56,9850400.0,16.5492,16.6086,16.5322,16.6086,9850400.0
2012-12-06 12:35:00,19.56,19.59,19.53,19.59,7196000.0,16.6086,16.6341,16.5832,16.6341,7196000.0
2012-12-06 12:40:00,19.59,19.59,19.52,19.54,6664000.0,16.6341,16.6341,16.5747,16.5917,6664000.0
2012-12-06 12:45:00,19.55,19.55,19.48,19.51,6244000.0,16.6001,16.6001,16.5407,16.5662,6244000.0
2012-12-06 12:50:00,19.51,19.53,19.49,19.51,4494000.0,16.5662,16.5832,16.5492,16.5662,4494000.0
2012-12-06 12:55:00,19.51,19.54,19.47,19.48,4331600.0,16.5662,16.5917,16.5322,16.5407,4331600.0
2012-12-06 13:00:00,19.48,19.49,19.38,19.42,11634000.0,16.5407,16.5492,16.4558,16.4898,11634000.0
2012-12-06 13:05:00,19.42,19.43,19.33,19.4,10284400.0,16.4898,16.4983,16.4133,16.4728,10284400.0
2012-12-06 13:10:00,19.4,19.45,19.39,19.42,8436400.0,16.4728,16.5152,16.4643,16.4898,8436400.0
2012-12-06 13:15:00,19.42,19.51,19.39,19.5,7851200.0,16.4898,16.5662,16.4643,16.5577,7851200.0
2012-12-06 13:20:00,19.5,19.56,19.49,19.53,8136800.0,16.5577,16.6086,16.5492,16.5832,8136800.0
2012-12-06 13:25:00,19.53,19.54,19.47,19.47,5012000.0,16.5832,16.5917,16.5322,16.5322,5012000.0
2012-12-06 13:30:00,19.46,19.51,19.44,19.51,6389600.0,16.5237,16.5662,16.5067,16.5662,6389600.0
2012-12-06 13:35:00,19.51,19.58,19.5,19.54,7949200.0,16.5662,16.6256,16.5577,16.5917,7949200.0
2012-12-06 13:40:00,19.54,19.54,19.5,19.5,3735200.0,16.5917,16.5917,16.5577,16.5577,3735200.0
2012-12-06 13:45:00,19.5,19.57,19.5,19.57,3707200.0,16.5577,16.6171,16.5577,16.6171,3707200.0
2012-12-06 13:50:00,19.57,19.6,19.54,19.6,6459600.0,16.6171,16.6426,16.5917,16.6426,6459600.0
2012-12-06 13:55:00,19.59,19.63,19.57,19.62,5482400.0,16.6341,16.6681,16.6171,16.6596,5482400.0
2012-12-06 14:00:00,19.63,19.64,19.56,19.57,7319200.0,16.6681,16.6766,16.6086,16.6171,7319200.0
2012-12-06 14:05:00,19.57,19.6,19.51,19.53,6014400.0,16.6171,16.6426,16.5662,16.5832,6014400.0
2012-12-06 14:10:00,19.53,19.57,19.49,19.52,7571200.0,16.5832,16.6171,16.5492,16.5747,7571200.0
2012-12-06 14:15:00,19.52,19.54,19.46,19.47,6104000.0,16.5747,16.5917,16.5237,16.5322,6104000.0
2012-12-06 14:20:00,19.47,19.49,19.4,19.48,9539600.0,16.5322,16.5492,16.4728,16.5407,9539600.0
2012-12-06 14:25:00,19.48,19.54,19.47,19.53,6781600.0,16.5407,16.5917,16.5322,16.5832,6781600.0
2012-12-06 14:30:00,19.53,19.57,19.5,19.51,6633200.0,16.5832,16.6171,16.5577,16.5662,6633200.0
2012-12-06 14:35:00,19.51,19.53,19.42,19.47,8769600.0,16.5662,16.5832,16.4898,16.5322,8769600.0
2012-12-06 14:40:00,19.47,19.48,19.37,19.39,7879200.0,16.5322,16.5407,16.4473,16.4643,7879200.0
2012-12-06 14:45:00,19.38,19.45,19.34,19.42,10194800.0,16.4558,16.5152,16.4218,16.4898,10194800.0
2012-12-06 14:50:00,19.42,19.5,19.39,19.47,8103200.0,16.4898,16.5577,16.4643,16.5322,8103200.0
2012-12-06 14:55:00,19.46,19.47,19.37,19.41,5944400.0,16.5237,16.5322,16.4473,16.4813,5944400.0
2012-12-06 15:00:00,19.42,19.47,19.39,19.42,6207600.0,16.4898,16.5322,16.4643,16.4898,6207600.0
2012-12-06 15:05:00,19.43,19.52,19.42,19.49,7627200.0,16.4983,16.5747,16.4898,16.5492,7627200.0
2012-12-06 15:10:00,19.49,19.5,19.39,19.42,5961200.0,16.5492,16.5577,16.4643,16.4898,5961200.0
2012-12-06 15:15:00,19.42,19.45,19.34,19.36,7686000.0,16.4898,16.5152,16.4218,16.4388,7686000.0
2012-12-06 15:20:00,19.36,19.44,19.35,19.42,7590800.0,16.4388,16.5067,16.4303,16.4898,7590800.0
2012-12-06 15:25:00,19.42,19.43,19.35,19.37,7193200.0,16.4898,16.4983,16.4303,16.4473,7193200.0
2012-12-06 15:30:00,19.38,19.43,19.31,19.42,11866400.0,16.4558,16.4983,16.3964,16.4898,11866400.0
2012-12-06 15:35:00,19.43,19.47,19.41,19.44,9489200.0,16.4983,16.5322,16.4813,16.5067,9489200.0
2012-12-06 15:40:00,19.45,19.46,19.41,19.43,6652800.0,16.5152,16.5237,16.4813,16.4983,6652800.0
2012-12-06 15:45:00,19.43,19.46,19.36,19.45,11547200.0,16.4983,16.5237,16.4388,16.5152,11547200.0
2012-12-06 15:50:00,19.45,19.58,19.45,19.58,20090000.0,16.5152,16.6256,16.5152,16.6256,20090000.0
2012-12-06 15:55:00,19.58,19.59,19.52,19.54,21590800.0,16.6256,16.6341,16.5747,16.5917,21590800.0
2012-12-07 09:30:00,19.77,19.83,19.67,19.69,33157600.0,16.787,16.8379,16.702,16.719,33157600.0
2012-12-07 09:35:00,19.69,19.76,19.66,19.73,14714000.0,16.719,16.7785,16.6935,16.753,14714000.0
2012-12-07 09:40:00,19.73,19.75,19.6,19.69,14999600.0,16.753,16.77,16.6426,16.719,14999600.0
2012-12-07 09:45:00,19.69,19.7,19.55,19.61,14473200.0,16.719,16.7275,16.6001,16.6511,14473200.0
2012-12-07 09:50:00,19.61,19.63,19.51,19.54,12381600.0,16.6511,16.6681,16.5662,16.5917,12381600.0
2012-12-07 09:55:00,19.54,19.57,19.41,19.43,19779200.0,16.5917,16.6171,16.4813,16.4983,19779200.0
2012-12-07 10:00:00,19.42,19.52,19.41,19.51,13451200.0,16.4898,16.5747,16.4813,16.5662,13451200.0
2012-12-07 10:05:00,19.51,19.61,19.51,19.54,13742400.0,16.5662,16.6511,16.5662,16.5917,13742400.0
2012-12-07 10:10:00,19.54,19.56,19.46,19.48,6538000.0,16.5917,16.6086,16.5237,16.5407,6538000.0
2012-12-07 10:15:00,19.48,19.49,19.41,19.42,10962000.0,16.5407,16.5492,16.4813,16.4898,10962000.0
2012-12-07 10:20:00,19.42,19.46,19.36,19.37,11970000.0,16.4898,16.5237,16.4388,16.4473,11970000.0
2012-12-07 10:25:00,19.37,19.41,19.3,19.31,15960000.0,16.4473,16.4813,16.3879,16.3964,15960000.0
2012-12-07 10:30:00,19.32,19.35,19.17,19.17,22324400.0,16.4049,16.4303,16.2775,16.2775,22324400.0
2012-12-07 10:35:00,19.17,19.28,19.13,19.27,19233200.0,16.2775,16.3709,16.2435,16.3624,19233200.0
2012-12-07 10:40:00,19.27,19.31,19.2,19.31,12101600.0,16.3624,16.3964,16.303,16.3964,12101600.0
2012-12-07 10:45:00,19.31,19.4,19.24,19.26,18583600.0,16.3964,16.4728,16.3369,16.3539,18583600.0
2012-12-07 10:50:00,19.26,19.3,19.22,19.27,9385600.0,16.3539,16.3879,16.3199,16.3624,9385600.0
2012-12-07 10:55:00,19.27,19.31,19.24,19.27,5854800.0,16.3624,16.3964,16.3369,16.3624,5854800.0
2012-12-07 11:00:00,19.27,19.31,19.21,19.27,8568000.0,16.3624,16.3964,16.3114,16.3624,8568000.0
2012-12-07 11:05:00,19.27,19.28,19.21,19.23,6960800.0,16.3624,16.3709,16.3114,16.3284,6960800.0
2012-12-07 11:10:00,19.22,19.25,19.16,19.19,7168000.0,16.3199,16.3454,16.269,16.2945,7168000.0
2012-12-07 11:15:00,19.19,19.29,19.16,19.24,10715600.0,16.2945,16.3794,16.269,16.3369,10715600.0
2012-12-07 11:20:00,19.23,19.26,19.17,19.19,6325200.0,16.3284,16.3539,16.2775,16.2945,6325200.0
2012-12-07 11:25:00,19.2,19.23,19.19,19.2,4088000.0,16.303,16.3284,16.2945,16.303,4088000.0
2012-12-07 11:30:00,19.2,19.26,19.17,19.25,7982800.0,16.303,16.3539,16.2775,16.3454,7982800.0
2012-12-07 11:35:00,19.25,19.28,19.22,19.25,4230800.0,16.3454,16.3709,16.3199,16.3454,4230800.0
2012-12-07 11:40:00,19.25,19.25,19.2,19.23,3497200.0,16.3454,16.3454,16.303,16.3284,3497200.0
2012-12-07 11:45:00,19.23,19.24,19.15,19.18,7025200.0,16.3284,16.3369,16.2605,16.286,7025200.0
2012-12-07 11:50:00,19.17,19.2,19.13,19.15,9265200.0,16.2775,16.303,16.2435,16.2605,9265200.0
2012-12-07 11:55:00,19.15,19.16,19.04,19.06,15094800.0,16.2605,16.269,16.1671,16.1841,15094800.0
2012-12-07 12:00:00,19.06,19.11,19.05,19.08,8237600.0,16.1841,16.2265,16.1756,16.2011,8237600.0
2012-12-07 12:05:00,19.08,19.12,19.02,19.07,9522800.0,16.2011,16.235,16.1501,16.1926,9522800.0
2012-12-07 12:10:00,19.07,19.1,19.06,19.09,4835600.0,16.1926,16.218,16.1841,16.2096,4835600.0
2012-12-07 12:15:00,19.09,19.19,19.08,19.16,11953200.0,16.2096,16.2945,16.2011,16.269,11953200.0
2012-12-07 12:20:00,19.16,19.17,19.02,19.03,12434800.0,16.269,16.2775,16.1501,16.1586,12434800.0
2012-12-07 12:25:00,19.02,19.08,19.02,19.05,8341200.0,16.1501,16.2011,16.1501,16.1756,8341200.0
2012-12-07 12:30:00,19.05,19.06,18.97,19.0,10838800.0,16.1756,16.1841,16.1077,16.1331,10838800.0
2012-12-07 12:35:00,19.0,19.02,18.93,18.94,13048000.0,16.1331,16.1501,16.0737,16.0822,13048000.0
2012-12-07 12:40:00,18.93,19.0,18.93,19.0,8884400.0,16.0737,16.1331,16.0737,16.1331,8884400.0
2012-12-07 12:45:00,19.0,19.06,18.99,19.06,8159200.0,16.1331,16.1841,16.1246,16.1841,8159200.0
2012-12-07 12:50:00,19.05,19.08,18.99,19.01,7179200.0,16.1756,16.2011,16.1246,16.1416,7179200.0
2012-12-07 12:55:00,19.01,19.07,18.99,19.06,6120800.0,16.1416,16.1926,16.1246,16.1841,6120800.0
2012-12-07 13:00:00,19.06,19.08,19.01,19.04,6174000.0,16.1841,16.2011,16.1416,16.1671,6174000.0
2012-12-07 13:05:00,19.04,19.1,19.03,19.06,5821200.0,16.1671,16.218,16.1586,16.1841,5821200.0
2012-12-07 13:10:00,19.07,19.12,19.07,19.1,6440000.0,16.1926,16.235,16.1926,16.218,6440000.0
2012-12-07 13:15:00,19.1,19.11,19.04,19.05,4818800.0,16.218,16.2265,16.1671,16.1756,4818800.0
2012-12-07 13:20:00,19.05,19.05,19.02,19.02,4004000.0,16.1756,16.1756,16.1501,16.1501,4004000.0
2012-12-07 13:25:00,19.02,19.07,19.01,19.06,4709600.0,16.1501,16.1926,16.1416,16.1841,4709600.0
2012-12-07 13:30:00,19.06,19.07,19.01,19.03,3542000.0,16.1841,16.1926,16.1416,16.1586,3542000.0
2012-12-07 13:35:00,19.02,19.05,19.0,19.01,3480400.0,16.1501,16.1756,16.1331,16.1416,3480400.0
2012-12-07 13:40:00,19.01,19.03,18.97,18.98,4709600.0,16.1416,16.1586,16.1077,16.1162,4709600.0
2012-12-07 13:45:00,18.98,18.99,18.96,18.98,4407200.0,16.1162,16.1246,16.0992,16.1162,4407200.0
2012-12-07 13:50:00,18.98,19.04,18.97,19.03,5202400.0,16.1162,16.1671,16.1077,16.1586,5202400.0
2012-12-07 13:55:00,19.03,19.08,18.99,19.07,5611200.0,16.1586,16.2011,16.1246,16.1926,5611200.0
2012-12-07 14:00:00,19.07,19.08,19.01,19.02,5552400.0,16.1926,16.2011,16.1416,16.1501,5552400.0
2012-12-07 14:05:00,19.01,19.02,18.98,18.99,5110000.0,16.1416,16.1501,16.1162,16.1246,5110000.0
2012-12-07 14:10:00,19.0,19.05,18.99,19.05,4135600.0,16.1331,16.1756,16.1246,16.1756,4135600.0
2012-12-07 14:15:00,19.04,19.05,19.01,19.02,2909200.0,16.1671,16.1756,16.1416,16.1501,2909200.0
2012-12-07 14:20:00,19.02,19.05,19.01,19.05,4023600.0,16.1501,16.1756,16.1416,16.1756,4023600.0
2012-12-07 14:25:00,19.05,19.1,19.04,19.07,6834800.0,16.1756,16.218,16.1671,16.1926,6834800.0
2012-12-07 14:30:00,19.07,19.16,19.07,19.16,8626800.0,16.1926,16.269,16.1926,16.269,8626800.0
2012-12-07 14:35:00,19.15,19.22,19.15,19.18,13585600.0,16.2605,16.3199,16.2605,16.286,13585600.0
2012-12-07 14:40:00,19.18,19.19,19.09,19.1,10035200.0,16.286,16.2945,16.2096,16.218,10035200.0
2012-12-07 14:45:00,19.1,19.16,19.1,19.13,5905200.0,16.218,16.269,16.218,16.2435,5905200.0
2012-12-07 14:50:00,19.13,19.15,19.07,19.1,6190800.0,16.2435,16.2605,16.1926,16.218,6190800.0
2012-12-07 14:55:00,19.1,19.11,19.05,19.1,5868800.0,16.218,16.2265,16.1756,16.218,5868800.0
2012-12-07 15:00:00,19.1,19.16,19.1,19.16,6969200.0,16.218,16.269,16.218,16.269,6969200.0
2012-12-07 15:05:00,19.15,19.16,19.09,19.1,4547200.0,16.2605,16.269,16.2096,16.218,4547200.0
2012-12-07 15:10:00,19.1,19.12,19.06,19.07,4589200.0,16.218,16.235,16.1841,16.1926,4589200.0
2012-12-07 15:15:00,19.07,19.08,19.0,19.01,8982400.0,16.1926,16.2011,16.1331,16.1416,8982400.0
2012-12-07 15:20:00,19.01,19.01,18.97,18.98,9884000.0,16.1416,16.1416,16.1077,16.1162,9884000.0
2012-12-07 15:25:00,18.98,19.02,18.96,18.98,8915200.0,16.1162,16.1501,16.0992,16.1162,8915200.0
2012-12-07 15:30:00,18.98,19.06,18.97,19.01,10346000.0,16.1162,16.1841,16.1077,16.1416,10346000.0
2012-12-07 15:35:00,19.0,19.04,18.99,19.01,5367600.0,16.1331,16.1671,16.1246,16.1416,5367600.0
2012-12-07 15:40:00,19.01,19.04,19.0,19.04,5549600.0,16.1416,16.1671,16.1331,16.1671,5549600.0
2012-12-07 15:45:00,19.04,19.13,19.03,19.09,15408400.0,16.1671,16.2435,16.1586,16.2096,15408400.0
2012-12-07 15:50:00,19.08,19.11,19.05,19.08,11295200.0,16.2011,16.2265,16.1756,16.2011,11295200.0
2012-12-07 15:55:00,19.08,19.09,19.0,19.04,22864800.0,16.2011,16.2096,16.1331,16.1671,22864800.0
2012-12-10 09:30:00,18.74,18.82,18.63,18.82,44198000.0,15.9124,15.9803,15.819,15.9803,44198000.0
2012-12-10 09:35:00,18.82,18.88,18.73,18.75,20608000.0,15.9803,16.0312,15.9039,15.9209,20608000.0
2012-12-10 09:40:00,18.75,18.84,18.7,18.81,14786800.0,15.9209,15.9973,15.8784,15.9718,14786800.0
2012-12-10 09:45:00,18.81,19.03,18.76,19.0,22489600.0,15.9718,16.1586,15.9293,16.1331,22489600.0
2012-12-10 09:50:00,19.0,19.05,18.94,18.97,16769200.0,16.1331,16.1756,16.0822,16.1077,16769200.0
2012-12-10 09:55:00,18.97,18.98,18.88,18.9,12244400.0,16.1077,16.1162,16.0312,16.0482,12244400.0
2012-12-10 10:00:00,18.9,18.91,18.8,18.9,12485200.0,16.0482,16.0567,15.9633,16.0482,12485200.0
2012-12-10 10:05:00,18.89,18.96,18.86,18.88,9886800.0,16.0397,16.0992,16.0143,16.0312,9886800.0
2012-12-10 10:10:00,18.89,18.94,18.84,18.85,8209600.0,16.0397,16.0822,15.9973,16.0058,8209600.0
2012-12-10 10:15:00,18.85,18.87,18.8,18.87,8722000.0,16.0058,16.0228,15.9633,16.0228,8722000.0
2012-12-10 10:20:00,18.86,18.92,18.85,18.89,5608400.0,16.0143,16.0652,16.0058,16.0397,5608400.0
2012-12-10 10:25:00,18.89,18.93,18.85,18.91,6624800.0,16.0397,16.0737,16.0058,16.0567,6624800.0
2012-12-10 10:30:00,18.91,18.94,18.88,18.94,7532000.0,16.0567,16.0822,16.0312,16.0822,7532000.0
2012-12-10 10:35:00,18.94,18.94,18.89,18.91,6678000.0,16.0822,16.0822,16.0397,16.0567,6678000.0
2012-12-10 10:40:00,18.91,19.0,18.9,18.99,9679600.0,16.0567,16.1331,16.0482,16.1246,9679600.0
2012-12-10 10:45:00,18.99,19.03,18.92,18.94,8786400.0,16.1246,16.1586,16.0652,16.0822,8786400.0
2012-12-10 10:50:00,18.95,19.11,18.93,19.09,11384800.0,16.0907,16.2265,16.0737,16.2096,11384800.0
2012-12-10 10:55:00,19.09,19.19,19.06,19.18,15554000.0,16.2096,16.2945,16.1841,16.286,15554000.0
2012-12-10 11:00:00,19.17,19.18,19.1,19.15,10035200.0,16.2775,16.286,16.218,16.2605,10035200.0
2012-12-10 11:05:00,19.15,19.23,19.14,19.22,11620000.0,16.2605,16.3284,16.252,16.3199,11620000.0
2012-12-10 11:10:00,19.22,19.23,19.14,19.16,7974400.0,16.3199,16.3284,16.252,16.269,7974400.0
2012-12-10 11:15:00,19.16,19.17,19.12,19.14,5779200.0,16.269,16.2775,16.235,16.252,5779200.0
2012-12-10 11:20:00,19.14,19.19,19.14,19.19,5451600.0,16.252,16.2945,16.252,16.2945,5451600.0
2012-12-10 11:25:00,19.19,19.2,19.13,19.13,4219600.0,16.2945,16.303,16.2435,16.2435,4219600.0
2012-12-10 11:30:00,19.14,19.15,19.1,19.1,4351200.0,16.252,16.2605,16.218,16.218,4351200.0
2012-12-10 11:35:00,19.1,19.1,19.04,19.08,7207200.0,16.218,16.218,16.1671,16.2011,7207200.0
2012-12-10 11:40:00,19.08,19.08,19.02,19.04,4650800.0,16.2011,16.2011,16.1501,16.1671,4650800.0
2012-12-10 11:45:00,19.04,19.1,19.03,19.08,5280800.0,16.1671,16.218,16.1586,16.2011,5280800.0
2012-12-10 11:50:00,19.08,19.1,19.0,19.02,3760400.0,16.2011,16.218,16.1331,16.1501,3760400.0
2012-12-10 11:55:00,19.02,19.06,18.98,19.01,7448000.0,16.1501,16.1841,16.1162,16.1416,7448000.0
2012-12-10 12:00:00,19.01,19.04,18.99,18.99,3430000.0,16.1416,16.1671,16.1246,16.1246,3430000.0
2012-12-10 12:05:00,18.99,18.99,18.95,18.99,5356400.0,16.1246,16.1246,16.0907,16.1246,5356400.0
2012-12-10 12:10:00,18.98,19.04,18.95,19.04,5745600.0,16.1162,16.1671,16.0907,16.1671,5745600.0
2012-12-10 12:15:00,19.04,19.07,19.02,19.05,5700800.0,16.1671,16.1926,16.1501,16.1756,5700800.0
2012-12-10 12:20:00,19.06,19.1,18.99,19.0,5628000.0,16.1841,16.218,16.1246,16.1331,5628000.0
2012-12-10 12:25:00,19.0,19.02,18.98,18.99,3343200.0,16.1331,16.1501,16.1162,16.1246,3343200.0
2012-12-10 12:30:00,18.98,19.03,18.98,19.02,2231600.0,16.1162,16.1586,16.1162,16.1501,2231600.0
2012-12-10 12:35:00,19.01,19.02,18.95,18.97,3152800.0,16.1416,16.1501,16.0907,16.1077,3152800.0
2012-12-10 12:40:00,18.97,18.97,18.87,18.88,9004800.0,16.1077,16.1077,16.0228,16.0312,9004800.0
2012-12-10 12:45:00,18.89,18.92,18.88,18.88,4099200.0,16.0397,16.0652,16.0312,16.0312,4099200.0
2012-12-10 12:50:00,18.88,18.93,18.87,18.93,4496800.0,16.0312,16.0737,16.0228,16.0737,4496800.0
2012-12-10 12:55:00,18.93,18.96,18.9,18.91,3242400.0,16.0737,16.0992,16.0482,16.0567,3242400.0
2012-12-10 13:00:00,18.92,18.92,18.87,18.87,3458000.0,16.0652,16.0652,16.0228,16.0228,3458000.0
2012-12-10 13:05:00,18.87,18.87,18.81,18.82,7238000.0,16.0228,16.0228,15.9718,15.9803,7238000.0
2012-12-10 13:10:00,18.82,18.87,18.81,18.84,4188800.0,15.9803,16.0228,15.9718,15.9973,4188800.0
2012-12-10 13:15:00,18.85,18.91,18.84,18.89,4664800.0,16.0058,16.0567,15.9973,16.0397,4664800.0
2012-12-10 13:20:00,18.89,18.89,18.86,18.88,2923200.0,16.0397,16.0397,16.0143,16.0312,2923200.0
2012-12-10 13:25:00,18.88,18.91,18.88,18.88,3368400.0,16.0312,16.0567,16.0312,16.0312,3368400.0
2012-12-10 13:30:00,18.88,18.89,18.85,18.87,2965200.0,16.0312,16.0397,16.0058,16.0228,2965200.0
2012-12-10 13:35:00,18.88,18.88,18.83,18.84,2648800.0,16.0312,16.0312,15.9888,15.9973,2648800.0
2012-12-10 13:40:00,18.84,18.92,18.83,18.91,4214000.0,15.9973,16.0652,15.9888,16.0567,4214000.0
2012-12-10 13:45:00,18.92,18.96,18.91,18.95,5314400.0,16.0652,16.0992,16.0567,16.0907,5314400.0
2012-12-10 13:50:00,18.94,18.96,18.88,18.89,3777200.0,16.0822,16.0992,16.0312,16.0397,3777200.0
2012-12-10 13:55:00,18.89,18.89,18.86,18.88,2021600.0,16.0397,16.0397,16.0143,16.0312,2021600.0
2012-12-10 14:00:00,18.88,18.94,18.88,18.93,3337600.0,16.0312,16.0822,16.0312,16.0737,3337600.0
2012-12-10 14:05:00,18.93,18.94,18.89,18.9,2363200.0,16.0737,16.0822,16.0397,16.0482,2363200.0
2012-12-10 14:10:00,18.9,18.9,18.87,18.89,3217200.0,16.0482,16.0482,16.0228,16.0397,3217200.0
2012-12-10 14:15:00,18.89,18.93,18.88,18.89,3220000.0,16.0397,16.0737,16.0312,16.0397,3220000.0
2012-12-10 14:20:00,18.89,18.91,18.87,18.89,2886800.0,16.0397,16.0567,16.0228,16.0397,2886800.0
2012-12-10 14:25:00,18.9,18.96,18.88,18.91,5306000.0,16.0482,16.0992,16.0312,16.0567,5306000.0
2012-12-10 14:30:00,18.92,18.93,18.86,18.89,5250000.0,16.0652,16.0737,16.0143,16.0397,5250000.0
2012-12-10 14:35:00,18.89,18.92,18.84,18.84,4636800.0,16.0397,16.0652,15.9973,15.9973,4636800.0
2012-12-10 14:40:00,18.84,18.88,18.84,18.88,4102000.0,15.9973,16.0312,15.9973,16.0312,4102000.0
2012-12-10 14:45:00,18.88,18.91,18.86,18.88,3514000.0,16.0312,16.0567,16.0143,16.0312,3514000.0
2012-12-10 14:50:00,18.88,19.06,18.88,19.04,12163200.0,16.0312,16.1841,16.0312,16.1671,12163200.0
2012-12-10 14:55:00,19.04,19.09,19.01,19.07,10516800.0,16.1671,16.2096,16.1416,16.1926,10516800.0
2012-12-10 15:00:00,19.07,19.07,19.02,19.05,5440400.0,16.1926,16.1926,16.1501,16.1756,5440400.0
2012-12-10 15:05:00,19.05,19.05,18.97,18.99,5412400.0,16.1756,16.1756,16.1077,16.1246,5412400.0
2012-12-10 15:10:00,18.99,19.02,18.96,18.99,5227600.0,16.1246,16.1501,16.0992,16.1246,5227600.0
2012-12-10 15:15:00,19.0,19.0,18.93,18.94,5348000.0,16.1331,16.1331,16.0737,16.0822,5348000.0
2012-12-10 15:20:00,18.93,18.96,18.91,18.92,4211200.0,16.0737,16.0992,16.0567,16.0652,4211200.0
2012-12-10 15:25:00,18.92,19.01,18.9,19.01,5784800.0,16.0652,16.1416,16.0482,16.1416,5784800.0
2012-12-10 15:30:00,19.01,19.01,18.94,18.95,5513200.0,16.1416,16.1416,16.0822,16.0907,5513200.0
2012-12-10 15:35:00,18.95,19.0,18.95,18.98,3648400.0,16.0907,16.1331,16.0907,16.1162,3648400.0
2012-12-10 15:40:00,18.98,18.98,18.92,18.95,5084800.0,16.1162,16.1162,16.0652,16.0907,5084800.0
2012-12-10 15:45:00,18.96,18.97,18.93,18.96,4334400.0,16.0992,16.1077,16.0737,16.0992,4334400.0
2012-12-10 15:50:00,18.96,18.99,18.95,18.96,6064800.0,16.0992,16.1246,16.0907,16.0992,6064800.0
2012-12-10 15:55:00,18.96,18.97,18.9,18.92,14683200.0,16.0992,16.1077,16.0482,16.0652,14683200.0
2012-12-11 09:30:00,19.28,19.32,19.19,19.32,53244800.0,16.3709,16.4049,16.2945,16.4049,53244800.0
2012-12-11 09:35:00,19.33,19.38,19.28,19.31,34876800.0,16.4133,16.4558,16.3709,16.3964,34876800.0
2012-12-11 09:40:00,19.31,19.34,19.25,19.3,21610400.0,16.3964,16.4218,16.3454,16.3879,21610400.0
2012-12-11 09:45:00,19.3,19.33,19.24,19.32,20764800.0,16.3879,16.4133,16.3369,16.4049,20764800.0
2012-12-11 09:50:00,19.32,19.41,19.32,19.4,30234400.0,16.4049,16.4813,16.4049,16.4728,30234400.0
2012-12-11 09:55:00,19.4,19.43,19.33,19.37,25860800.0,16.4728,16.4983,16.4133,16.4473,25860800.0
2012-12-11 10:00:00,19.37,19.39,19.3,19.33,15528800.0,16.4473,16.4643,16.3879,16.4133,15528800.0
2012-12-11 10:05:00,19.33,19.37,19.31,19.34,11916800.0,16.4133,16.4473,16.3964,16.4218,11916800.0
2012-12-11 10:10:00,19.35,19.39,19.34,19.36,11664800.0,16.4303,16.4643,16.4218,16.4388,11664800.0
2012-12-11 10:15:00,19.36,19.41,19.35,19.39,14453600.0,16.4388,16.4813,16.4303,16.4643,14453600.0
2012-12-11 10:20:00,19.39,19.4,19.34,19.38,11558400.0,16.4643,16.4728,16.4218,16.4558,11558400.0
2012-12-11 10:25:00,19.38,19.44,19.36,19.43,22080800.0,16.4558,16.5067,16.4388,16.4983,22080800.0
2012-12-11 10:30:00,19.43,19.46,19.42,19.45,17416000.0,16.4983,16.5237,16.4898,16.5152,17416000.0
2012-12-11 10:35:00,19.46,19.46,19.42,19.45,9962400.0,16.5237,16.5237,16.4898,16.5152,9962400.0
2012-12-11 10:40:00,19.45,19.49,19.44,19.47,20938400.0,16.5152,16.5492,16.5067,16.5322,20938400.0
2012-12-11 10:45:00,19.47,19.49,19.46,19.48,10136000.0,16.5322,16.5492,16.5237,16.5407,10136000.0
2012-12-11 10:50:00,19.48,19.53,19.47,19.49,16167200.0,16.5407,16.5832,16.5322,16.5492,16167200.0
2012-12-11 10:55:00,19.49,19.49,19.45,19.47,12510400.0,16.5492,16.5492,16.5152,16.5322,12510400.0
2012-12-11 11:00:00,19.47,19.52,19.47,19.51,9783200.0,16.5322,16.5747,16.5322,16.5662,9783200.0
2012-12-11 11:05:00,19.51,19.56,19.5,19.54,14151200.0,16.5662,16.6086,16.5577,16.5917,14151200.0
2012-12-11 11:10:00,19.54,19.61,19.53,19.6,19885600.0,16.5917,16.6511,16.5832,16.6426,19885600.0
2012-12-11 11:15:00,19.6,19.63,19.58,19.59,24914400.0,16.6426,16.6681,16.6256,16.6341,24914400.0
2012-12-11 11:20:00,19.59,19.62,19.56,19.59,25138400.0,16.6341,16.6596,16.6086,16.6341,25138400.0
2012-12-11 11:25:00,19.59,19.63,19.58,19.58,14072800.0,16.6341,16.6681,16.6256,16.6256,14072800.0
2012-12-11 11:30:00,19.58,19.59,19.5,19.52,20445600.0,16.6256,16.6341,16.5577,16.5747,20445600.0
2012-12-11 11:35:00,19.53,19.55,19.49,19.5,14610400.0,16.5832,16.6001,16.5492,16.5577,14610400.0
2012-12-11 11:40:00,19.5,19.51,19.44,19.46,18586400.0,16.5577,16.5662,16.5067,16.5237,18586400.0
2012-12-11 11:45:00,19.46,19.49,19.45,19.48,14963200.0,16.5237,16.5492,16.5152,16.5407,14963200.0
2012-12-11 11:50:00,19.48,19.5,19.46,19.48,7868000.0,16.5407,16.5577,16.5237,16.5407,7868000.0
2012-12-11 11:55:00,19.48,19.5,19.46,19.47,6815200.0,16.5407,16.5577,16.5237,16.5322,6815200.0
2012-12-11 12:00:00,19.47,19.48,19.39,19.41,17858400.0,16.5322,16.5407,16.4643,16.4813,17858400.0
2012-12-11 12:05:00,19.41,19.48,19.4,19.47,15120000.0,16.4813,16.5407,16.4728,16.5322,15120000.0
2012-12-11 12:10:00,19.46,19.53,19.45,19.51,17897600.0,16.5237,16.5832,16.5152,16.5662,17897600.0
2012-12-11 12:15:00,19.52,19.52,19.49,19.49,6697600.0,16.5747,16.5747,16.5492,16.5492,6697600.0
2012-12-11 12:20:00,19.49,19.56,19.48,19.55,11978400.0,16.5492,16.6086,16.5407,16.6001,11978400.0
2012-12-11 12:25:00,19.55,19.58,19.52,19.52,11771200.0,16.6001,16.6256,16.5747,16.5747,11771200.0
2012-12-11 12:30:00,19.52,19.54,19.5,19.51,6742400.0,16.5747,16.5917,16.5577,16.5662,6742400.0
2012-12-11 12:35:00,19.51,19.53,19.49,19.51,5863200.0,16.5662,16.5832,16.5492,16.5662,5863200.0
2012-12-11 12:40:00,19.51,19.52,19.49,19.49,5532800.0,16.5662,16.5747,16.5492,16.5492,5532800.0
2012-12-11 12:45:00,19.49,19.51,19.46,19.46,5936000.0,16.5492,16.5662,16.5237,16.5237,5936000.0
2012-12-11 12:50:00,19.46,19.49,19.46,19.48,3203200.0,16.5237,16.5492,16.5237,16.5407,3203200.0
2012-12-11 12:55:00,19.48,19.5,19.47,19.5,4424000.0,16.5407,16.5577,16.5322,16.5577,4424000.0
2012-12-11 13:00:00,19.49,19.51,19.48,19.5,3707200.0,16.5492,16.5662,16.5407,16.5577,3707200.0
2012-12-11 13:05:00,19.5,19.5,19.42,19.43,6496000.0,16.5577,16.5577,16.4898,16.4983,6496000.0
2012-12-11 13:10:00,19.43,19.45,19.42,19.42,6697600.0,16.4983,16.5152,16.4898,16.4898,6697600.0
2012-12-11 13:15:00,19.42,19.48,19.42,19.47,6899200.0,16.4898,16.5407,16.4898,16.5322,6899200.0
2012-12-11 13:20:00,19.47,19.47,19.44,19.46,3998400.0,16.5322,16.5322,16.5067,16.5237,3998400.0
2012-12-11 13:25:00,19.46,19.49,19.44,19.48,4575200.0,16.5237,16.5492,16.5067,16.5407,4575200.0
2012-12-11 13:30:00,19.48,19.52,19.48,19.52,5096000.0,16.5407,16.5747,16.5407,16.5747,5096000.0
2012-12-11 13:35:00,19.52,19.55,19.49,19.49,9273600.0,16.5747,16.6001,16.5492,16.5492,9273600.0
2012-12-11 13:40:00,19.5,19.51,19.48,19.49,4233600.0,16.5577,16.5662,16.5407,16.5492,4233600.0
2012-12-11 13:45:00,19.49,19.52,19.48,19.5,4804800.0,16.5492,16.5747,16.5407,16.5577,4804800.0
2012-12-11 13:50:00,19.5,19.51,19.46,19.47,6792800.0,16.5577,16.5662,16.5237,16.5322,6792800.0
2012-12-11 13:55:00,19.47,19.51,19.47,19.51,5443200.0,16.5322,16.5662,16.5322,16.5662,5443200.0
2012-12-11 14:00:00,19.51,19.54,19.5,19.54,10203200.0,16.5662,16.5917,16.5577,16.5917,10203200.0
2012-12-11 14:05:00,19.54,19.54,19.48,19.5,7420000.0,16.5917,16.5917,16.5407,16.5577,7420000.0
2012-12-11 14:10:00,19.5,19.52,19.49,19.52,5252800.0,16.5577,16.5747,16.5492,16.5747,5252800.0
2012-12-11 14:15:00,19.52,19.53,19.49,19.5,4452000.0,16.5747,16.5832,16.5492,16.5577,4452000.0
2012-12-11 14:20:00,19.49,19.52,19.49,19.51,4984000.0,16.5492,16.5747,16.5492,16.5662,4984000.0
2012-12-11 14:25:00,19.51,19.52,19.5,19.51,4284000.0,16.5662,16.5747,16.5577,16.5662,4284000.0
2012-12-11 14:30:00,19.51,19.51,19.43,19.46,15405600.0,16.5662,16.5662,16.4983,16.5237,15405600.0
2012-12-11 14:35:00,19.46,19.46,19.42,19.45,9727200.0,16.5237,16.5237,16.4898,16.5152,9727200.0
2012-12-11 14:40:00,19.45,19.47,19.4,19.4,11664800.0,16.5152,16.5322,16.4728,16.4728,11664800.0
2012-12-11 14:45:00,19.4,19.43,19.34,19.38,25743200.0,16.4728,16.4983,16.4218,16.4558,25743200.0
2012-12-11 14:50:00,19.38,19.4,19.35,19.38,13837600.0,16.4558,16.4728,16.4303,16.4558,13837600.0
2012-12-11 14:55:00,19.37,19.39,19.32,19.36,14196000.0,16.4473,16.4643,16.4049,16.4388,14196000.0
2012-12-11 15:00:00,19.36,19.37,19.26,19.29,29825600.0,16.4388,16.4473,16.3539,16.3794,29825600.0
2012-12-11 15:05:00,19.29,19.29,19.21,19.27,34468000.0,16.3794,16.3794,16.3114,16.3624,34468000.0
2012-12-11 15:10:00,19.27,19.32,19.25,19.3,19448800.0,16.3624,16.4049,16.3454,16.3879,19448800.0
2012-12-11 15:15:00,19.31,19.31,19.23,19.3,18984000.0,16.3964,16.3964,16.3284,16.3879,18984000.0
2012-12-11 15:20:00,19.3,19.34,19.29,19.31,17220000.0,16.3879,16.4218,16.3794,16.3964,17220000.0
2012-12-11 15:25:00,19.31,19.36,19.28,19.35,13350400.0,16.3964,16.4388,16.3709,16.4303,13350400.0
2012-12-11 15:30:00,19.35,19.37,19.32,19.36,11513600.0,16.4303,16.4473,16.4049,16.4388,11513600.0
2012-12-11 15:35:00,19.35,19.37,19.34,19.34,9822400.0,16.4303,16.4473,16.4218,16.4218,9822400.0
2012-12-11 15:40:00,19.34,19.38,19.33,19.36,13311200.0,16.4218,16.4558,16.4133,16.4388,13311200.0
2012-12-11 15:45:00,19.36,19.37,19.31,19.33,12628000.0,16.4388,16.4473,16.3964,16.4133,12628000.0
2012-12-11 15:50:00,19.33,19.34,19.31,19.32,13720000.0,16.4133,16.4218,16.3964,16.4049,13720000.0
2012-12-11 15:55:00,19.32,19.35,19.31,19.32,27294400.0,16.4049,16.4303,16.3964,16.4049,27294400.0
2012-12-12 09:30:00,19.56,19.57,19.44,19.47,20678000.0,16.6086,16.6171,16.5067,16.5322,20678000.0
2012-12-12 09:35:00,19.48,19.49,19.41,19.44,12048400.0,16.5407,16.5492,16.4813,16.5067,12048400.0
2012-12-12 09:40:00,19.43,19.47,19.42,19.43,8470000.0,16.4983,16.5322,16.4898,16.4983,8470000.0
2012-12-12 09:45:00,19.42,19.46,19.37,19.41,11524800.0,16.4898,16.5237,16.4473,16.4813,11524800.0
2012-12-12 09:50:00,19.4,19.41,19.31,19.32,14562800.0,16.4728,16.4813,16.3964,16.4049,14562800.0
2012-12-12 09:55:00,19.32,19.36,19.3,19.32,12317200.0,16.4049,16.4388,16.3879,16.4049,12317200.0
2012-12-12 10:00:00,19.32,19.36,19.29,19.31,9713200.0,16.4049,16.4388,16.3794,16.3964,9713200.0
2012-12-12 10:05:00,19.31,19.34,19.24,19.28,12250000.0,16.3964,16.4218,16.3369,16.3709,12250000.0
2012-12-12 10:10:00,19.28,19.31,19.24,19.24,7646800.0,16.3709,16.3964,16.3369,16.3369,7646800.0
2012-12-12 10:15:00,19.24,19.31,19.24,19.29,6913200.0,16.3369,16.3964,16.3369,16.3794,6913200.0
2012-12-12 10:20:00,19.29,19.33,19.26,19.27,7481600.0,16.3794,16.4133,16.3539,16.3624,7481600.0
2012-12-12 10:25:00,19.28,19.31,19.27,19.29,5342400.0,16.3709,16.3964,16.3624,16.3794,5342400.0
2012-12-12 10:30:00,19.29,19.31,19.25,19.28,5331200.0,16.3794,16.3964,16.3454,16.3709,5331200.0
2012-12-12 10:35:00,19.27,19.3,19.24,19.25,5250000.0,16.3624,16.3879,16.3369,16.3454,5250000.0
2012-12-12 10:40:00,19.25,19.25,19.16,19.18,12009200.0,16.3454,16.3454,16.269,16.286,12009200.0
2012-12-12 10:45:00,19.19,19.23,19.16,19.23,6689200.0,16.2945,16.3284,16.269,16.3284,6689200.0
2012-12-12 10:50:00,19.22,19.23,19.15,19.18,5124000.0,16.3199,16.3284,16.2605,16.286,5124000.0
2012-12-12 10:55:00,19.18,19.22,19.17,19.22,4634000.0,16.286,16.3199,16.2775,16.3199,4634000.0
2012-12-12 11:00:00,19.21,19.24,19.2,19.21,5434800.0,16.3114,16.3369,16.303,16.3114,5434800.0
2012-12-12 11:05:00,19.21,19.24,19.17,19.18,4628400.0,16.3114,16.3369,16.2775,16.286,4628400.0
2012-12-12 11:10:00,19.19,19.24,19.18,19.23,3875200.0,16.2945,16.3369,16.286,16.3284,3875200.0
2012-12-12 11:15:00,19.22,19.28,19.2,19.25,5978000.0,16.3199,16.3709,16.303,16.3454,5978000.0
2012-12-12 11:20:00,19.26,19.33,19.25,19.29,8587600.0,16.3539,16.4133,16.3454,16.3794,8587600.0
2012-12-12 11:25:00,19.28,19.29,19.26,19.28,3528000.0,16.3709,16.3794,16.3539,16.3709,3528000.0
2012-12-12 11:30:00,19.28,19.29,19.26,19.27,2242800.0,16.3709,16.3794,16.3539,16.3624,2242800.0
2012-12-12 11:35:00,19.28,19.3,19.25,19.29,2727200.0,16.3709,16.3879,16.3454,16.3794,2727200.0
2012-12-12 11:40:00,19.29,19.29,19.25,19.26,3144400.0,16.3794,16.3794,16.3454,16.3539,3144400.0
2012-12-12 11:45:00,19.26,19.27,19.22,19.22,2735600.0,16.3539,16.3624,16.3199,16.3199,2735600.0
2012-12-12 11:50:00,19.22,19.26,19.22,19.25,2550800.0,16.3199,16.3539,16.3199,16.3454,2550800.0
2012-12-12 11:55:00,19.26,19.26,19.19,19.2,2895200.0,16.3539,16.3539,16.2945,16.303,2895200.0
2012-12-12 12:00:00,19.2,19.24,19.2,19.22,2030000.0,16.303,16.3369,16.303,16.3199,2030000.0
2012-12-12 12:05:00,19.22,19.25,19.21,19.23,2030000.0,16.3199,16.3454,16.3114,16.3284,2030000.0
2012-12-12 12:10:00,19.23,19.28,19.22,19.27,2755200.0,16.3284,16.3709,16.3199,16.3624,2755200.0
2012-12-12 12:15:00,19.27,19.28,19.24,19.26,1618400.0,16.3624,16.3709,16.3369,16.3539,1618400.0
2012-12-12 12:20:00,19.26,19.27,19.24,19.26,1246000.0,16.3539,16.3624,16.3369,16.3539,1246000.0
2012-12-12 12:25:00,19.26,19.29,19.25,19.26,2094400.0,16.3539,16.3794,16.3454,16.3539,2094400.0
2012-12-12 12:30:00,19.27,19.34,19.22,19.31,10698800.0,16.3624,16.4218,16.3199,16.3964,10698800.0
2012-12-12 12:35:00,19.31,19.36,19.26,19.36,7252000.0,16.3964,16.4388,16.3539,16.4388,7252000.0
2012-12-12 12:40:00,19.36,19.39,19.32,19.36,9408000.0,16.4388,16.4643,16.4049,16.4388,9408000.0
2012-12-12 12:45:00,19.37,19.42,19.33,19.4,8248800.0,16.4473,16.4898,16.4133,16.4728,8248800.0
2012-12-12 12:50:00,19.4,19.44,19.38,19.41,7912800.0,16.4728,16.5067,16.4558,16.4813,7912800.0
2012-12-12 12:55:00,19.41,19.43,19.37,19.41,6468000.0,16.4813,16.4983,16.4473,16.4813,6468000.0
2012-12-12 13:00:00,19.41,19.42,19.35,19.37,4642400.0,16.4813,16.4898,16.4303,16.4473,4642400.0
2012-12-12 13:05:00,19.37,19.38,19.34,19.37,3502800.0,16.4473,16.4558,16.4218,16.4473,3502800.0
2012-12-12 13:10:00,19.37,19.37,19.3,19.32,6454000.0,16.4473,16.4473,16.3879,16.4049,6454000.0
2012-12-12 13:15:00,19.32,19.35,19.31,19.32,3922800.0,16.4049,16.4303,16.3964,16.4049,3922800.0
2012-12-12 13:20:00,19.33,19.41,19.33,19.4,6708800.0,16.4133,16.4813,16.4133,16.4728,6708800.0
2012-12-12 13:25:00,19.4,19.4,19.36,19.37,2646000.0,16.4728,16.4728,16.4388,16.4473,2646000.0
2012-12-12 13:30:00,19.37,19.42,19.36,19.4,3768800.0,16.4473,16.4898,16.4388,16.4728,3768800.0
2012-12-12 13:35:00,19.4,19.41,19.38,19.39,2556400.0,16.4728,16.4813,16.4558,16.4643,2556400.0
2012-12-12 13:40:00,19.39,19.41,19.38,19.38,2550800.0,16.4643,16.4813,16.4558,16.4558,2550800.0
2012-12-12 13:45:00,19.38,19.39,19.34,19.37,3670800.0,16.4558,16.4643,16.4218,16.4473,3670800.0
2012-12-12 13:50:00,19.37,19.37,19.33,19.35,3348800.0,16.4473,16.4473,16.4133,16.4303,3348800.0
2012-12-12 13:55:00,19.36,19.37,19.34,19.35,1957200.0,16.4388,16.4473,16.4218,16.4303,1957200.0
2012-12-12 14:00:00,19.36,19.38,19.31,19.33,4214000.0,16.4388,16.4558,16.3964,16.4133,4214000.0
2012-12-12 14:05:00,19.33,19.37,19.32,19.36,2704800.0,16.4133,16.4473,16.4049,16.4388,2704800.0
2012-12-12 14:10:00,19.37,19.38,19.34,19.37,2811200.0,16.4473,16.4558,16.4218,16.4473,2811200.0
2012-12-12 14:15:00,19.37,19.38,19.33,19.33,2198000.0,16.4473,16.4558,16.4133,16.4133,2198000.0
2012-12-12 14:20:00,19.33,19.36,19.33,19.34,2520000.0,16.4133,16.4388,16.4133,16.4218,2520000.0
2012-12-12 14:25:00,19.35,19.35,19.28,19.29,6420400.0,16.4303,16.4303,16.3709,16.3794,6420400.0
2012-12-12 14:30:00,19.29,19.3,19.26,19.28,4597600.0,16.3794,16.3879,16.3539,16.3709,4597600.0
2012-12-12 14:35:00,19.29,19.29,19.26,19.27,3637200.0,16.3794,16.3794,16.3539,16.3624,3637200.0
2012-12-12 14:40:00,19.28,19.33,19.26,19.31,4667600.0,16.3709,16.4133,16.3539,16.3964,4667600.0
2012-12-12 14:45:00,19.31,19.35,19.31,19.31,3256400.0,16.3964,16.4303,16.3964,16.3964,3256400.0
2012-12-12 14:50:00,19.31,19.33,19.29,19.29,2632000.0,16.3964,16.4133,16.3794,16.3794,2632000.0
2012-12-12 14:55:00,19.3,19.31,19.28,19.29,2592800.0,16.3879,16.3964,16.3709,16.3794,2592800.0
2012-12-12 15:00:00,19.29,19.31,19.24,19.26,6199200.0,16.3794,16.3964,16.3369,16.3539,6199200.0
2012-12-12 15:05:00,19.25,19.28,19.25,19.25,3396400.0,16.3454,16.3709,16.3454,16.3454,3396400.0
2012-12-12 15:10:00,19.25,19.27,19.22,19.22,4894400.0,16.3454,16.3624,16.3199,16.3199,4894400.0
2012-12-12 15:15:00,19.22,19.25,19.22,19.24,2895200.0,16.3199,16.3454,16.3199,16.3369,2895200.0
2012-12-12 15:20:00,19.23,19.27,19.23,19.24,3432800.0,16.3284,16.3624,16.3284,16.3369,3432800.0
2012-12-12 15:25:00,19.24,19.26,19.2,19.22,7207200.0,16.3369,16.3539,16.303,16.3199,7207200.0
2012-12-12 15:30:00,19.21,19.25,19.19,19.2,5619600.0,16.3114,16.3454,16.2945,16.303,5619600.0
2012-12-12 15:35:00,19.2,19.2,19.16,19.17,9452800.0,16.303,16.303,16.269,16.2775,9452800.0
2012-12-12 15:40:00,19.17,19.22,19.16,19.22,7310800.0,16.2775,16.3199,16.269,16.3199,7310800.0
2012-12-12 15:45:00,19.22,19.26,19.2,19.25,8302000.0,16.3199,16.3539,16.303,16.3454,8302000.0
2012-12-12 15:50:00,19.25,19.28,19.22,19.26,7537600.0,16.3454,16.3709,16.3199,16.3539,7537600.0
2012-12-12 15:55:00,19.26,19.26,19.23,19.25,11365200.0,16.3539,16.3539,16.3284,16.3454,11365200.0
2012-12-13 09:30:00,18.97,19.12,18.92,19.12,29411200.0,16.1077,16.235,16.0652,16.235,29411200.0
2012-12-13 09:35:00,19.12,19.14,19.01,19.04,16270800.0,16.235,16.252,16.1416,16.1671,16270800.0
2012-12-13 09:40:00,19.03,19.04,18.9,18.95,20613600.0,16.1586,16.1671,16.0482,16.0907,20613600.0
2012-12-13 09:45:00,18.96,19.02,18.94,18.97,12997600.0,16.0992,16.1501,16.0822,16.1077,12997600.0
2012-12-13 09:50:00,18.97,19.03,18.95,18.96,10628800.0,16.1077,16.1586,16.0907,16.0992,10628800.0
2012-12-13 09:55:00,18.96,18.98,18.92,18.95,11846800.0,16.0992,16.1162,16.0652,16.0907,11846800.0
2012-12-13 10:00:00,18.95,19.06,18.91,19.03,16338000.0,16.0907,16.1841,16.0567,16.1586,16338000.0
2012-12-13 10:05:00,19.02,19.09,18.99,19.06,9181200.0,16.1501,16.2096,16.1246,16.1841,9181200.0
2012-12-13 10:10:00,19.06,19.1,19.02,19.05,7126000.0,16.1841,16.218,16.1501,16.1756,7126000.0
2012-12-13 10:15:00,19.04,19.13,19.03,19.13,7490000.0,16.1671,16.2435,16.1586,16.2435,7490000.0
2012-12-13 10:20:00,19.13,19.2,19.1,19.13,14506800.0,16.2435,16.303,16.218,16.2435,14506800.0
2012-12-13 10:25:00,19.13,19.17,19.11,19.15,7596400.0,16.2435,16.2775,16.2265,16.2605,7596400.0
2012-12-13 10:30:00,19.14,19.17,19.09,19.1,4810400.0,16.252,16.2775,16.2096,16.218,4810400.0
2012-12-13 10:35:00,19.1,19.15,19.09,19.12,4258800.0,16.218,16.2605,16.2096,16.235,4258800.0
2012-12-13 10:40:00,19.12,19.14,19.08,19.1,5462800.0,16.235,16.252,16.2011,16.218,5462800.0
2012-12-13 10:45:00,19.1,19.14,19.06,19.09,5292000.0,16.218,16.252,16.1841,16.2096,5292000.0
2012-12-13 10:50:00,19.09,19.11,19.0,19.04,10852800.0,16.2096,16.2265,16.1331,16.1671,10852800.0
2012-12-13 10:55:00,19.04,19.07,19.03,19.05,4984000.0,16.1671,16.1926,16.1586,16.1756,4984000.0
2012-12-13 11:00:00,19.05,19.08,19.03,19.04,4334400.0,16.1756,16.2011,16.1586,16.1671,4334400.0
2012-12-13 11:05:00,19.05,19.08,19.01,19.06,5462800.0,16.1756,16.2011,16.1416,16.1841,5462800.0
2012-12-13 11:10:00,19.06,19.06,19.0,19.0,5115600.0,16.1841,16.1841,16.1331,16.1331,5115600.0
2012-12-13 11:15:00,19.0,19.05,18.99,19.04,5308800.0,16.1331,16.1756,16.1246,16.1671,5308800.0
2012-12-13 11:20:00,19.05,19.06,19.01,19.01,3152800.0,16.1756,16.1841,16.1416,16.1416,3152800.0
2012-12-13 11:25:00,19.02,19.04,18.98,19.03,6759200.0,16.1501,16.1671,16.1162,16.1586,6759200.0
2012-12-13 11:30:00,19.03,19.07,19.0,19.07,5014800.0,16.1586,16.1926,16.1331,16.1926,5014800.0
2012-12-13 11:35:00,19.07,19.09,19.04,19.04,5658800.0,16.1926,16.2096,16.1671,16.1671,5658800.0
2012-12-13 11:40:00,19.04,19.05,19.0,19.0,3959200.0,16.1671,16.1756,16.1331,16.1331,3959200.0
2012-12-13 11:45:00,19.01,19.04,18.99,19.02,3945200.0,16.1416,16.1671,16.1246,16.1501,3945200.0
2012-12-13 11:50:00,19.02,19.04,19.01,19.03,2923200.0,16.1501,16.1671,16.1416,16.1586,2923200.0
2012-12-13 11:55:00,19.02,19.04,19.02,19.03,3273200.0,16.1501,16.1671,16.1501,16.1586,3273200.0
2012-12-13 12:00:00,19.02,19.04,19.02,19.03,1338400.0,16.1501,16.1671,16.1501,16.1586,1338400.0
2012-12-13 12:05:00,19.03,19.05,19.01,19.04,2696400.0,16.1586,16.1756,16.1416,16.1671,2696400.0
2012-12-13 12:10:00,19.04,19.05,18.99,19.01,5096000.0,16.1671,16.1756,16.1246,16.1416,5096000.0
2012-12-13 12:15:00,19.0,19.02,18.97,18.97,3992800.0,16.1331,16.1501,16.1077,16.1077,3992800.0
2012-12-13 12:20:00,18.97,19.01,18.96,18.97,3855600.0,16.1077,16.1416,16.0992,16.1077,3855600.0
2012-12-13 12:25:00,18.97,18.99,18.93,18.93,8568000.0,16.1077,16.1246,16.0737,16.0737,8568000.0
2012-12-13 12:30:00,18.93,18.95,18.91,18.94,8744400.0,16.0737,16.0907,16.0567,16.0822,8744400.0
2012-12-13 12:35:00,18.93,18.98,18.92,18.95,3791200.0,16.0737,16.1162,16.0652,16.0907,3791200.0
2012-12-13 12:40:00,18.95,18.96,18.92,18.95,3267600.0,16.0907,16.0992,16.0652,16.0907,3267600.0
2012-12-13 12:45:00,18.95,18.95,18.92,18.93,3866800.0,16.0907,16.0907,16.0652,16.0737,3866800.0
2012-12-13 12:50:00,18.93,18.95,18.91,18.93,5838000.0,16.0737,16.0907,16.0567,16.0737,5838000.0
2012-12-13 12:55:00,18.93,18.93,18.87,18.87,10264800.0,16.0737,16.0737,16.0228,16.0228,10264800.0
2012-12-13 13:00:00,18.88,18.89,18.85,18.88,12104400.0,16.0312,16.0397,16.0058,16.0312,12104400.0
2012-12-13 13:05:00,18.88,18.91,18.87,18.91,4687200.0,16.0312,16.0567,16.0228,16.0567,4687200.0
2012-12-13 13:10:00,18.91,18.92,18.88,18.92,5194000.0,16.0567,16.0652,16.0312,16.0652,5194000.0
2012-12-13 13:15:00,18.92,18.94,18.89,18.89,5342400.0,16.0652,16.0822,16.0397,16.0397,5342400.0
2012-12-13 13:20:00,18.9,18.94,18.89,18.93,4029200.0,16.0482,16.0822,16.0397,16.0737,4029200.0
2012-12-13 13:25:00,18.93,18.93,18.88,18.9,4429600.0,16.0737,16.0737,16.0312,16.0482,4429600.0
2012-12-13 13:30:00,18.9,18.9,18.87,18.87,5336800.0,16.0482,16.0482,16.0228,16.0228,5336800.0
2012-12-13 13:35:00,18.87,18.9,18.86,18.88,3712800.0,16.0228,16.0482,16.0143,16.0312,3712800.0
2012-12-13 13:40:00,18.89,18.89,18.87,18.89,2074800.0,16.0397,16.0397,16.0228,16.0397,2074800.0
2012-12-13 13:45:00,18.89,18.89,18.84,18.84,4566800.0,16.0397,16.0397,15.9973,15.9973,4566800.0
2012-12-13 13:50:00,18.84,18.87,18.83,18.85,7526400.0,15.9973,16.0228,15.9888,16.0058,7526400.0
2012-12-13 13:55:00,18.85,18.89,18.85,18.89,3838800.0,16.0058,16.0397,16.0058,16.0397,3838800.0
2012-12-13 14:00:00,18.89,18.89,18.83,18.83,4555600.0,16.0397,16.0397,15.9888,15.9888,4555600.0
2012-12-13 14:05:00,18.83,18.85,18.83,18.84,4550000.0,15.9888,16.0058,15.9888,15.9973,4550000.0
2012-12-13 14:10:00,18.84,18.86,18.8,18.81,7375200.0,15.9973,16.0143,15.9633,15.9718,7375200.0
2012-12-13 14:15:00,18.81,18.81,18.78,18.79,9049600.0,15.9718,15.9718,15.9463,15.9548,9049600.0
2012-12-13 14:20:00,18.79,18.83,18.78,18.81,6876800.0,15.9548,15.9888,15.9463,15.9718,6876800.0
2012-12-13 14:25:00,18.81,18.83,18.8,18.81,4166400.0,15.9718,15.9888,15.9633,15.9718,4166400.0
2012-12-13 14:30:00,18.82,18.87,18.8,18.86,6101200.0,15.9803,16.0228,15.9633,16.0143,6101200.0
2012-12-13 14:35:00,18.86,18.87,18.83,18.84,4863600.0,16.0143,16.0228,15.9888,15.9973,4863600.0
2012-12-13 14:40:00,18.84,18.85,18.82,18.84,2889600.0,15.9973,16.0058,15.9803,15.9973,2889600.0
2012-12-13 14:45:00,18.84,18.89,18.83,18.88,6456800.0,15.9973,16.0397,15.9888,16.0312,6456800.0
2012-12-13 14:50:00,18.88,18.9,18.87,18.88,5082000.0,16.0312,16.0482,16.0228,16.0312,5082000.0
2012-12-13 14:55:00,18.88,18.89,18.84,18.85,5482400.0,16.0312,16.0397,15.9973,16.0058,5482400.0
2012-12-13 15:00:00,18.85,18.88,18.84,18.87,3236800.0,16.0058,16.0312,15.9973,16.0228,3236800.0
2012-12-13 15:05:00,18.87,18.88,18.83,18.83,4312000.0,16.0228,16.0312,15.9888,15.9888,4312000.0
2012-12-13 15:10:00,18.83,18.85,18.81,18.83,5308800.0,15.9888,16.0058,15.9718,15.9888,5308800.0
2012-12-13 15:15:00,18.83,18.84,18.81,18.83,3673600.0,15.9888,15.9973,15.9718,15.9888,3673600.0
2012-12-13 15:20:00,18.82,18.85,18.81,18.82,3001600.0,15.9803,16.0058,15.9718,15.9803,3001600.0
2012-12-13 15:25:00,18.82,18.85,18.81,18.84,2721600.0,15.9803,16.0058,15.9718,15.9973,2721600.0
2012-12-13 15:30:00,18.84,18.88,18.83,18.84,5891200.0,15.9973,16.0312,15.9888,15.9973,5891200.0
2012-12-13 15:35:00,18.84,18.9,18.83,18.87,9968000.0,15.9973,16.0482,15.9888,16.0228,9968000.0
2012-12-13 15:40:00,18.87,18.94,18.87,18.92,12653200.0,16.0228,16.0822,16.0228,16.0652,12653200.0
2012-12-13 15:45:00,18.92,18.94,18.87,18.9,10502800.0,16.0652,16.0822,16.0228,16.0482,10502800.0
2012-12-13 15:50:00,18.9,18.93,18.88,18.92,8388800.0,16.0482,16.0737,16.0312,16.0652,8388800.0
2012-12-13 15:55:00,18.92,18.93,18.9,18.91,16713200.0,16.0652,16.0737,16.0482,16.0567,16713200.0
2012-12-14 09:30:00,18.38,18.4,18.16,18.22,88617200.0,15.6067,15.6237,15.4199,15.4708,88617200.0
2012-12-14 09:35:00,18.22,18.44,18.2,18.38,46485600.0,15.4708,15.6576,15.4538,15.6067,46485600.0
2012-12-14 09:40:00,18.38,18.48,18.34,18.46,23892400.0,15.6067,15.6916,15.5727,15.6746,23892400.0
2012-12-14 09:45:00,18.46,18.5,18.39,18.42,24959200.0,15.6746,15.7086,15.6152,15.6407,24959200.0
2012-12-14 09:50:00,18.42,18.43,18.29,18.29,22198400.0,15.6407,15.6491,15.5303,15.5303,22198400.0
2012-12-14 09:55:00,18.29,18.34,18.25,18.33,20400800.0,15.5303,15.5727,15.4963,15.5642,20400800.0
2012-12-14 10:00:00,18.33,18.4,18.32,18.39,15576400.0,15.5642,15.6237,15.5557,15.6152,15576400.0
2012-12-14 10:05:00,18.39,18.4,18.3,18.31,12443200.0,15.6152,15.6237,15.5388,15.5472,12443200.0
2012-12-14 10:10:00,18.31,18.36,18.29,18.35,13638800.0,15.5472,15.5897,15.5303,15.5812,13638800.0
2012-12-14 10:15:00,18.35,18.36,18.31,18.35,7809200.0,15.5812,15.5897,15.5472,15.5812,7809200.0
2012-12-14 10:20:00,18.35,18.39,18.34,18.36,11202800.0,15.5812,15.6152,15.5727,15.5897,11202800.0
2012-12-14 10:25:00,18.36,18.4,18.34,18.36,9391200.0,15.5897,15.6237,15.5727,15.5897,9391200.0
2012-12-14 10:30:00,18.36,18.37,18.31,18.32,9741200.0,15.5897,15.5982,15.5472,15.5557,9741200.0
2012-12-14 10:35:00,18.32,18.32,18.27,18.28,15705200.0,15.5557,15.5557,15.5133,15.5218,15705200.0
2012-12-14 10:40:00,18.27,18.29,18.25,18.29,14022400.0,15.5133,15.5303,15.4963,15.5303,14022400.0
2012-12-14 10:45:00,18.29,18.32,18.28,18.29,8736000.0,15.5303,15.5557,15.5218,15.5303,8736000.0
2012-12-14 10:50:00,18.3,18.33,18.29,18.31,7411600.0,15.5388,15.5642,15.5303,15.5472,7411600.0
2012-12-14 10:55:00,18.31,18.34,18.24,18.24,11667600.0,15.5472,15.5727,15.4878,15.4878,11667600.0
2012-12-14 11:00:00,18.24,18.26,18.22,18.25,11930800.0,15.4878,15.5048,15.4708,15.4963,11930800.0
2012-12-14 11:05:00,18.25,18.26,18.22,18.23,8825600.0,15.4963,15.5048,15.4708,15.4793,8825600.0
2012-12-14 11:10:00,18.23,18.26,18.2,18.26,20081600.0,15.4793,15.5048,15.4538,15.5048,20081600.0
2012-12-14 11:15:00,18.25,18.27,18.18,18.18,15481200.0,15.4963,15.5133,15.4369,15.4369,15481200.0
2012-12-14 11:20:00,18.18,18.2,18.13,18.19,22646400.0,15.4369,15.4538,15.3944,15.4454,22646400.0
2012-12-14 11:25:00,18.19,18.22,18.17,18.18,12236000.0,15.4454,15.4708,15.4284,15.4369,12236000.0
2012-12-14 11:30:00,18.18,18.21,18.16,18.17,8789200.0,15.4369,15.4623,15.4199,15.4284,8789200.0
2012-12-14 11:35:00,18.18,18.18,18.15,18.18,8870400.0,15.4369,15.4369,15.4114,15.4369,8870400.0
2012-12-14 11:40:00,18.18,18.27,18.17,18.25,13210400.0,15.4369,15.5133,15.4284,15.4963,13210400.0
2012-12-14 11:45:00,18.26,18.26,18.18,18.2,11060000.0,15.5048,15.5048,15.4369,15.4538,11060000.0
2012-12-14 11:50:00,18.21,18.23,18.19,18.21,6588400.0,15.4623,15.4793,15.4454,15.4623,6588400.0
2012-12-14 11:55:00,18.21,18.25,18.19,18.23,9713200.0,15.4623,15.4963,15.4454,15.4793,9713200.0
2012-12-14 12:00:00,18.23,18.28,18.23,18.26,10203200.0,15.4793,15.5218,15.4793,15.5048,10203200.0
2012-12-14 12:05:00,18.25,18.28,18.22,18.28,6960800.0,15.4963,15.5218,15.4708,15.5218,6960800.0
2012-12-14 12:10:00,18.28,18.3,18.23,18.29,7498400.0,15.5218,15.5388,15.4793,15.5303,7498400.0
2012-12-14 12:15:00,18.3,18.31,18.24,18.25,6832000.0,15.5388,15.5472,15.4878,15.4963,6832000.0
2012-12-14 12:20:00,18.24,18.27,18.23,18.26,4275600.0,15.4878,15.5133,15.4793,15.5048,4275600.0
2012-12-14 12:25:00,18.26,18.3,18.25,18.3,5194000.0,15.5048,15.5388,15.4963,15.5388,5194000.0
2012-12-14 12:30:00,18.3,18.31,18.27,18.29,4852400.0,15.5388,15.5472,15.5133,15.5303,4852400.0
2012-12-14 12:35:00,18.28,18.29,18.25,18.26,3802400.0,15.5218,15.5303,15.4963,15.5048,3802400.0
2012-12-14 12:40:00,18.26,18.31,18.26,18.29,4082400.0,15.5048,15.5472,15.5048,15.5303,4082400.0
2012-12-14 12:45:00,18.28,18.29,18.27,18.27,3276000.0,15.5218,15.5303,15.5133,15.5133,3276000.0
2012-12-14 12:50:00,18.27,18.29,18.26,18.27,2469600.0,15.5133,15.5303,15.5048,15.5133,2469600.0
2012-12-14 12:55:00,18.27,18.28,18.23,18.24,5462800.0,15.5133,15.5218,15.4793,15.4878,5462800.0
2012-12-14 13:00:00,18.24,18.26,18.24,18.24,3393600.0,15.4878,15.5048,15.4878,15.4878,3393600.0
2012-12-14 13:05:00,18.24,18.24,18.2,18.21,5877200.0,15.4878,15.4878,15.4538,15.4623,5877200.0
2012-12-14 13:10:00,18.21,18.22,18.2,18.2,5034400.0,15.4623,15.4708,15.4538,15.4538,5034400.0
2012-12-14 13:15:00,18.21,18.23,18.2,18.21,3698800.0,15.4623,15.4793,15.4538,15.4623,3698800.0
2012-12-14 13:20:00,18.2,18.21,18.18,18.19,6092800.0,15.4538,15.4623,15.4369,15.4454,6092800.0
2012-12-14 13:25:00,18.19,18.22,18.17,18.22,6073200.0,15.4454,15.4708,15.4284,15.4708,6073200.0
2012-12-14 13:30:00,18.22,18.23,18.2,18.21,4188800.0,15.4708,15.4793,15.4538,15.4623,4188800.0
2012-12-14 13:35:00,18.2,18.21,18.18,18.19,6372800.0,15.4538,15.4623,15.4369,15.4454,6372800.0
2012-12-14 13:40:00,18.18,18.19,18.18,18.19,2587200.0,15.4369,15.4454,15.4369,15.4454,2587200.0
2012-12-14 13:45:00,18.19,18.22,18.19,18.21,5804400.0,15.4454,15.4708,15.4454,15.4623,5804400.0
2012-12-14 13:50:00,18.22,18.23,18.21,18.22,4877600.0,15.4708,15.4793,15.4623,15.4708,4877600.0
2012-12-14 13:55:00,18.22,18.23,18.2,18.22,4695600.0,15.4708,15.4793,15.4538,15.4708,4695600.0
2012-12-14 14:00:00,18.23,18.23,18.21,18.21,3816400.0,15.4793,15.4793,15.4623,15.4623,3816400.0
2012-12-14 14:05:00,18.21,18.24,18.21,18.23,5308800.0,15.4623,15.4878,15.4623,15.4793,5308800.0
2012-12-14 14:10:00,18.23,18.24,18.21,18.23,3141600.0,15.4793,15.4878,15.4623,15.4793,3141600.0
2012-12-14 14:15:00,18.23,18.23,18.19,18.19,4435200.0,15.4793,15.4793,15.4454,15.4454,4435200.0
2012-12-14 14:20:00,18.19,18.2,18.18,18.19,5994800.0,15.4454,15.4538,15.4369,15.4454,5994800.0
2012-12-14 14:25:00,18.19,18.21,18.18,18.19,5255600.0,15.4454,15.4623,15.4369,15.4454,5255600.0
2012-12-14 14:30:00,18.19,18.2,18.18,18.19,5023200.0,15.4454,15.4538,15.4369,15.4454,5023200.0
2012-12-14 14:35:00,18.19,18.21,18.18,18.2,5306000.0,15.4454,15.4623,15.4369,15.4538,5306000.0
2012-12-14 14:40:00,18.19,18.21,18.19,18.19,3547600.0,15.4454,15.4623,15.4454,15.4454,3547600.0
2012-12-14 14:45:00,18.19,18.19,18.17,18.18,6392400.0,15.4454,15.4454,15.4284,15.4369,6392400.0
2012-12-14 14:50:00,18.18,18.18,18.11,18.12,14240800.0,15.4369,15.4369,15.3774,15.3859,14240800.0
2012-12-14 14:55:00,18.12,18.12,18.07,18.09,15072400.0,15.3859,15.3859,15.3435,15.3604,15072400.0
2012-12-14 15:00:00,18.09,18.13,18.09,18.1,9822400.0,15.3604,15.3944,15.3604,15.3689,9822400.0
2012-12-14 15:05:00,18.11,18.11,18.07,18.07,9870000.0,15.3774,15.3774,15.3435,15.3435,9870000.0
2012-12-14 15:10:00,18.08,18.13,18.07,18.12,10259200.0,15.352,15.3944,15.3435,15.3859,10259200.0
2012-12-14 15:15:00,18.12,18.13,18.07,18.08,9357600.0,15.3859,15.3944,15.3435,15.352,9357600.0
2012-12-14 15:20:00,18.09,18.11,18.06,18.07,12208000.0,15.3604,15.3774,15.335,15.3435,12208000.0
2012-12-14 15:25:00,18.07,18.1,18.06,18.07,12611200.0,15.3435,15.3689,15.335,15.3435,12611200.0
2012-12-14 15:30:00,18.07,18.16,18.06,18.14,18118800.0,15.3435,15.4199,15.335,15.4029,18118800.0
2012-12-14 15:35:00,18.15,18.2,18.14,18.17,17133200.0,15.4114,15.4538,15.4029,15.4284,17133200.0
2012-12-14 15:40:00,18.17,18.21,18.15,18.2,13224400.0,15.4284,15.4623,15.4114,15.4538,13224400.0
2012-12-14 15:45:00,18.2,18.22,18.18,18.19,20750800.0,15.4538,15.4708,15.4369,15.4454,20750800.0
2012-12-14 15:50:00,18.19,18.2,18.16,18.18,15758400.0,15.4454,15.4538,15.4199,15.4369,15758400.0
2012-12-14 15:55:00,18.18,18.21,18.16,18.18,29691200.0,15.4369,15.4623,15.4199,15.4369,29691200.0
2012-12-17 09:30:00,18.18,18.24,18.07,18.2,38970400.0,15.4369,15.4878,15.3435,15.4538,38970400.0
2012-12-17 09:35:00,18.2,18.37,18.13,18.29,35490000.0,15.4538,15.5982,15.3944,15.5303,35490000.0
2012-12-17 09:40:00,18.29,18.33,18.22,18.26,19731600.0,15.5303,15.5642,15.4708,15.5048,19731600.0
2012-12-17 09:45:00,18.26,18.3,18.12,18.16,16590000.0,15.5048,15.5388,15.3859,15.4199,16590000.0
2012-12-17 09:50:00,18.16,18.23,18.11,18.17,13577200.0,15.4199,15.4793,15.3774,15.4284,13577200.0
2012-12-17 09:55:00,18.17,18.18,18.06,18.08,15570800.0,15.4284,15.4369,15.335,15.352,15570800.0
2012-12-17 10:00:00,18.08,18.15,18.06,18.12,11356800.0,15.352,15.4114,15.335,15.3859,11356800.0
2012-12-17 10:05:00,18.12,18.18,18.09,18.14,9206400.0,15.3859,15.4369,15.3604,15.4029,9206400.0
2012-12-17 10:10:00,18.14,18.16,18.06,18.11,12194000.0,15.4029,15.4199,15.335,15.3774,12194000.0
2012-12-17 10:15:00,18.1,18.11,18.01,18.03,16338000.0,15.3689,15.3774,15.2925,15.3095,16338000.0
2012-12-17 10:20:00,18.03,18.04,17.9,17.95,26370400.0,15.3095,15.318,15.1991,15.2416,26370400.0
2012-12-17 10:25:00,17.95,18.01,17.92,18.01,12712000.0,15.2416,15.2925,15.2161,15.2925,12712000.0
2012-12-17 10:30:00,18.01,18.03,17.96,18.0,11930800.0,15.2925,15.3095,15.2501,15.284,11930800.0
2012-12-17 10:35:00,18.01,18.02,17.95,17.97,8537200.0,15.2925,15.301,15.2416,15.2585,8537200.0
2012-12-17 10:40:00,17.97,18.02,17.95,17.96,7778400.0,15.2585,15.301,15.2416,15.2501,7778400.0
2012-12-17 10:45:00,17.96,18.05,17.96,18.05,8559600.0,15.2501,15.3265,15.2501,15.3265,8559600.0
2012-12-17 10:50:00,18.04,18.11,18.02,18.07,11200000.0,15.318,15.3774,15.301,15.3435,11200000.0
2012-12-17 10:55:00,18.07,18.14,18.05,18.11,10620400.0,15.3435,15.4029,15.3265,15.3774,10620400.0
2012-12-17 11:00:00,18.11,18.17,18.08,18.14,9164400.0,15.3774,15.4284,15.352,15.4029,9164400.0
2012-12-17 11:05:00,18.15,18.15,18.07,18.1,7070000.0,15.4114,15.4114,15.3435,15.3689,7070000.0
2012-12-17 11:10:00,18.1,18.12,18.06,18.1,6081600.0,15.3689,15.3859,15.335,15.3689,6081600.0
2012-12-17 11:15:00,18.1,18.15,18.09,18.12,4944800.0,15.3689,15.4114,15.3604,15.3859,4944800.0
2012-12-17 11:20:00,18.12,18.14,18.09,18.12,5804400.0,15.3859,15.4029,15.3604,15.3859,5804400.0
2012-12-17 11:25:00,18.12,18.12,18.06,18.06,5605600.0,15.3859,15.3859,15.335,15.335,5605600.0
2012-12-17 11:30:00,18.07,18.14,18.07,18.12,4718000.0,15.3435,15.4029,15.3435,15.3859,4718000.0
2012-12-17 11:35:00,18.12,18.24,18.12,18.23,17046400.0,15.3859,15.4878,15.3859,15.4793,17046400.0
2012-12-17 11:40:00,18.23,18.28,18.22,18.27,12485200.0,15.4793,15.5218,15.4708,15.5133,12485200.0
2012-12-17 11:45:00,18.27,18.28,18.24,18.25,6907600.0,15.5133,15.5218,15.4878,15.4963,6907600.0
2012-12-17 11:50:00,18.25,18.34,18.25,18.33,12082000.0,15.4963,15.5727,15.4963,15.5642,12082000.0
2012-12-17 11:55:00,18.33,18.36,18.32,18.35,10393600.0,15.5642,15.5897,15.5557,15.5812,10393600.0
2012-12-17 12:00:00,18.34,18.37,18.31,18.33,8439200.0,15.5727,15.5982,15.5472,15.5642,8439200.0
2012-12-17 12:05:00,18.33,18.36,18.29,18.3,9097200.0,15.5642,15.5897,15.5303,15.5388,9097200.0
2012-12-17 12:10:00,18.31,18.32,18.26,18.32,5966800.0,15.5472,15.5557,15.5048,15.5557,5966800.0
2012-12-17 12:15:00,18.32,18.35,18.29,18.33,4821600.0,15.5557,15.5812,15.5303,15.5642,4821600.0
2012-12-17 12:20:00,18.33,18.41,18.31,18.4,10642800.0,15.5642,15.6322,15.5472,15.6237,10642800.0
2012-12-17 12:25:00,18.4,18.45,18.38,18.4,9310000.0,15.6237,15.6661,15.6067,15.6237,9310000.0
2012-12-17 12:30:00,18.4,18.46,18.39,18.45,6792800.0,15.6237,15.6746,15.6152,15.6661,6792800.0
2012-12-17 12:35:00,18.45,18.46,18.39,18.41,6862800.0,15.6661,15.6746,15.6152,15.6322,6862800.0
2012-12-17 12:40:00,18.41,18.43,18.39,18.39,3603600.0,15.6322,15.6491,15.6152,15.6152,3603600.0
2012-12-17 12:45:00,18.39,18.42,18.36,18.38,5742800.0,15.6152,15.6407,15.5897,15.6067,5742800.0
2012-12-17 12:50:00,18.38,18.4,18.35,18.39,5037200.0,15.6067,15.6237,15.5812,15.6152,5037200.0
2012-12-17 12:55:00,18.39,18.42,18.38,18.39,3780000.0,15.6152,15.6407,15.6067,15.6152,3780000.0
2012-12-17 13:00:00,18.4,18.45,18.39,18.43,4634000.0,15.6237,15.6661,15.6152,15.6491,4634000.0
2012-12-17 13:05:00,18.43,18.45,18.39,18.45,4760000.0,15.6491,15.6661,15.6152,15.6661,4760000.0
2012-12-17 13:10:00,18.44,18.46,18.41,18.44,5006400.0,15.6576,15.6746,15.6322,15.6576,5006400.0
2012-12-17 13:15:00,18.44,18.46,18.36,18.37,5300400.0,15.6576,15.6746,15.5897,15.5982,5300400.0
2012-12-17 13:20:00,18.36,18.39,18.35,18.38,3707200.0,15.5897,15.6152,15.5812,15.6067,3707200.0
2012-12-17 13:25:00,18.38,18.38,18.31,18.35,7187600.0,15.6067,15.6067,15.5472,15.5812,7187600.0
2012-12-17 13:30:00,18.35,18.36,18.3,18.33,6384000.0,15.5812,15.5897,15.5388,15.5642,6384000.0
2012-12-17 13:35:00,18.33,18.34,18.31,18.33,2836400.0,15.5642,15.5727,15.5472,15.5642,2836400.0
2012-12-17 13:40:00,18.32,18.37,18.31,18.33,4466000.0,15.5557,15.5982,15.5472,15.5642,4466000.0
2012-12-17 13:45:00,18.33,18.37,18.32,18.35,3396400.0,15.5642,15.5982,15.5557,15.5812,3396400.0
2012-12-17 13:50:00,18.35,18.38,18.28,18.29,6000400.0,15.5812,15.6067,15.5218,15.5303,6000400.0
2012-12-17 13:55:00,18.28,18.31,18.27,18.28,6316800.0,15.5218,15.5472,15.5133,15.5218,6316800.0
2012-12-17 14:00:00,18.28,18.35,18.28,18.32,6126400.0,15.5218,15.5812,15.5218,15.5557,6126400.0
2012-12-17 14:05:00,18.32,18.32,18.28,18.31,3021200.0,15.5557,15.5557,15.5218,15.5472,3021200.0
2012-12-17 14:10:00,18.31,18.35,18.29,18.3,2704800.0,15.5472,15.5812,15.5303,15.5388,2704800.0
2012-12-17 14:15:00,18.3,18.3,18.22,18.25,7803600.0,15.5388,15.5388,15.4708,15.4963,7803600.0
2012-12-17 14:20:00,18.25,18.26,18.22,18.25,5412400.0,15.4963,15.5048,15.4708,15.4963,5412400.0
2012-12-17 14:25:00,18.25,18.28,18.23,18.26,4200000.0,15.4963,15.5218,15.4793,15.5048,4200000.0
2012-12-17 14:30:00,18.26,18.3,18.26,18.29,3640000.0,15.5048,15.5388,15.5048,15.5303,3640000.0
2012-12-17 14:35:00,18.29,18.3,18.26,18.28,3099600.0,15.5303,15.5388,15.5048,15.5218,3099600.0
2012-12-17 14:40:00,18.28,18.32,18.26,18.29,3637200.0,15.5218,15.5557,15.5048,15.5303,3637200.0
2012-12-17 14:45:00,18.29,18.34,18.29,18.31,3578400.0,15.5303,15.5727,15.5303,15.5472,3578400.0
2012-12-17 14:50:00,18.32,18.34,18.3,18.31,3043600.0,15.5557,15.5727,15.5388,15.5472,3043600.0
2012-12-17 14:55:00,18.31,18.34,18.3,18.33,2825200.0,15.5472,15.5727,15.5388,15.5642,2825200.0
2012-12-17 15:00:00,18.34,18.34,18.29,18.32,4384800.0,15.5727,15.5727,15.5303,15.5557,4384800.0
2012-12-17 15:05:00,18.33,18.38,18.3,18.38,7201600.0,15.5642,15.6067,15.5388,15.6067,7201600.0
2012-12-17 15:10:00,18.38,18.38,18.35,18.37,4505200.0,15.6067,15.6067,15.5812,15.5982,4505200.0
2012-12-17 15:15:00,18.37,18.39,18.34,18.35,5611200.0,15.5982,15.6152,15.5727,15.5812,5611200.0
2012-12-17 15:20:00,18.35,18.37,18.33,18.34,4281200.0,15.5812,15.5982,15.5642,15.5727,4281200.0
2012-12-17 15:25:00,18.33,18.39,18.33,18.39,6647200.0,15.5642,15.6152,15.5642,15.6152,6647200.0
2012-12-17 15:30:00,18.39,18.4,18.37,18.39,7772800.0,15.6152,15.6237,15.5982,15.6152,7772800.0
2012-12-17 15:35:00,18.38,18.43,18.38,18.42,11029200.0,15.6067,15.6491,15.6067,15.6407,11029200.0
2012-12-17 15:40:00,18.43,18.44,18.39,18.43,7173600.0,15.6491,15.6576,15.6152,15.6491,7173600.0
2012-12-17 15:45:00,18.43,18.47,18.42,18.46,12448800.0,15.6491,15.6831,15.6407,15.6746,12448800.0
2012-12-17 15:50:00,18.46,18.47,18.41,18.47,11897200.0,15.6746,15.6831,15.6322,15.6831,11897200.0
2012-12-17 15:55:00,18.47,18.57,18.46,18.54,21896000.0,15.6831,15.768,15.6746,15.7425,21896000.0
2012-12-18 09:30:00,18.75,18.8,18.63,18.67,30724400.0,15.9209,15.9633,15.819,15.8529,30724400.0
2012-12-18 09:35:00,18.68,18.77,18.62,18.73,23816800.0,15.8614,15.9378,15.8105,15.9039,23816800.0
2012-12-18 09:40:00,18.72,18.78,18.7,18.71,15072400.0,15.8954,15.9463,15.8784,15.8869,15072400.0
2012-12-18 09:45:00,18.7,18.77,18.68,18.75,9702000.0,15.8784,15.9378,15.8614,15.9209,9702000.0
2012-12-18 09:50:00,18.75,18.75,18.67,18.73,8276800.0,15.9209,15.9209,15.8529,15.9039,8276800.0
2012-12-18 09:55:00,18.74,18.74,18.63,18.64,9164400.0,15.9124,15.9124,15.819,15.8275,9164400.0
2012-12-18 10:00:00,18.63,18.7,18.63,18.67,6176800.0,15.819,15.8784,15.819,15.8529,6176800.0
2012-12-18 10:05:00,18.67,18.68,18.59,18.59,10771600.0,15.8529,15.8614,15.785,15.785,10771600.0
2012-12-18 10:10:00,18.59,18.65,18.58,18.63,9119600.0,15.785,15.8359,15.7765,15.819,9119600.0
2012-12-18 10:15:00,18.63,18.69,18.62,18.66,7870800.0,15.819,15.8699,15.8105,15.8444,7870800.0
2012-12-18 10:20:00,18.66,18.69,18.63,18.67,6238400.0,15.8444,15.8699,15.819,15.8529,6238400.0
2012-12-18 10:25:00,18.68,18.71,18.64,18.69,7492800.0,15.8614,15.8869,15.8275,15.8699,7492800.0
2012-12-18 10:30:00,18.69,18.72,18.66,18.68,8047200.0,15.8699,15.8954,15.8444,15.8614,8047200.0
2012-12-18 10:35:00,18.68,18.7,18.65,18.69,6330800.0,15.8614,15.8784,15.8359,15.8699,6330800.0
2012-12-18 10:40:00,18.68,18.68,18.63,18.66,4698400.0,15.8614,15.8614,15.819,15.8444,4698400.0
2012-12-18 10:45:00,18.67,18.67,18.62,18.64,5202400.0,15.8529,15.8529,15.8105,15.8275,5202400.0
2012-12-18 10:50:00,18.64,18.68,18.6,18.68,7333200.0,15.8275,15.8614,15.7935,15.8614,7333200.0
2012-12-18 10:55:00,18.68,18.7,18.64,18.64,3880800.0,15.8614,15.8784,15.8275,15.8275,3880800.0
2012-12-18 11:00:00,18.65,18.69,18.63,18.67,5597200.0,15.8359,15.8699,15.819,15.8529,5597200.0
2012-12-18 11:05:00,18.68,18.72,18.67,18.68,6543600.0,15.8614,15.8954,15.8529,15.8614,6543600.0
2012-12-18 11:10:00,18.68,18.71,18.67,18.69,4284000.0,15.8614,15.8869,15.8529,15.8699,4284000.0
2012-12-18 11:15:00,18.69,18.71,18.68,18.7,4704000.0,15.8699,15.8869,15.8614,15.8784,4704000.0
2012-12-18 11:20:00,18.69,18.7,18.67,18.69,3676400.0,15.8699,15.8784,15.8529,15.8699,3676400.0
2012-12-18 11:25:00,18.69,18.69,18.67,18.68,3334800.0,15.8699,15.8699,15.8529,15.8614,3334800.0
2012-12-18 11:30:00,18.68,18.73,18.68,18.71,7347200.0,15.8614,15.9039,15.8614,15.8869,7347200.0
2012-12-18 11:35:00,18.71,18.77,18.7,18.75,7571200.0,15.8869,15.9378,15.8784,15.9209,7571200.0
2012-12-18 11:40:00,18.75,18.78,18.74,18.78,4653600.0,15.9209,15.9463,15.9124,15.9463,4653600.0
2012-12-18 11:45:00,18.77,18.86,18.77,18.84,15635200.0,15.9378,16.0143,15.9378,15.9973,15635200.0
2012-12-18 11:50:00,18.84,18.84,18.8,18.81,5454400.0,15.9973,15.9973,15.9633,15.9718,5454400.0
2012-12-18 11:55:00,18.81,18.83,18.8,18.82,3684800.0,15.9718,15.9888,15.9633,15.9803,3684800.0
2012-12-18 12:00:00,18.82,18.83,18.78,18.8,5196800.0,15.9803,15.9888,15.9463,15.9633,5196800.0
2012-12-18 12:05:00,18.81,18.82,18.79,18.79,3340400.0,15.9718,15.9803,15.9548,15.9548,3340400.0
2012-12-18 12:10:00,18.79,18.81,18.79,18.8,2419200.0,15.9548,15.9718,15.9548,15.9633,2419200.0
2012-12-18 12:15:00,18.8,18.89,18.8,18.88,11978400.0,15.9633,16.0397,15.9633,16.0312,11978400.0
2012-12-18 12:20:00,18.88,18.91,18.87,18.9,9399600.0,16.0312,16.0567,16.0228,16.0482,9399600.0
2012-12-18 12:25:00,18.9,18.92,18.9,18.9,8604400.0,16.0482,16.0652,16.0482,16.0482,8604400.0
2012-12-18 12:30:00,18.91,18.92,18.9,18.91,4662000.0,16.0567,16.0652,16.0482,16.0567,4662000.0
2012-12-18 12:35:00,18.91,19.0,18.91,18.99,15075200.0,16.0567,16.1331,16.0567,16.1246,15075200.0
2012-12-18 12:40:00,18.99,19.03,18.99,19.0,11270000.0,16.1246,16.1586,16.1246,16.1331,11270000.0
2012-12-18 12:45:00,19.0,19.01,18.97,18.98,9749600.0,16.1331,16.1416,16.1077,16.1162,9749600.0
2012-12-18 12:50:00,18.98,18.99,18.95,18.98,6448400.0,16.1162,16.1246,16.0907,16.1162,6448400.0
2012-12-18 12:55:00,18.98,19.01,18.96,19.0,5247200.0,16.1162,16.1416,16.0992,16.1331,5247200.0
2012-12-18 13:00:00,19.0,19.0,18.97,18.98,4270000.0,16.1331,16.1331,16.1077,16.1162,4270000.0
2012-12-18 13:05:00,18.97,18.97,18.91,18.93,7870800.0,16.1077,16.1077,16.0567,16.0737,7870800.0
2012-12-18 13:10:00,18.93,18.96,18.91,18.93,5821200.0,16.0737,16.0992,16.0567,16.0737,5821200.0
2012-12-18 13:15:00,18.92,18.97,18.9,18.96,5098800.0,16.0652,16.1077,16.0482,16.0992,5098800.0
2012-12-18 13:20:00,18.96,18.98,18.93,18.96,3990000.0,16.0992,16.1162,16.0737,16.0992,3990000.0
2012-12-18 13:25:00,18.96,18.98,18.95,18.95,3444000.0,16.0992,16.1162,16.0907,16.0907,3444000.0
2012-12-18 13:30:00,18.95,18.96,18.94,18.96,3676400.0,16.0907,16.0992,16.0822,16.0992,3676400.0
2012-12-18 13:35:00,18.96,18.97,18.94,18.97,3365600.0,16.0992,16.1077,16.0822,16.1077,3365600.0
2012-12-18 13:40:00,18.96,19.01,18.96,18.99,5163200.0,16.0992,16.1416,16.0992,16.1246,5163200.0
2012-12-18 13:45:00,18.99,19.02,18.99,19.0,3875200.0,16.1246,16.1501,16.1246,16.1331,3875200.0
2012-12-18 13:50:00,19.0,19.0,18.95,18.96,4298000.0,16.1331,16.1331,16.0907,16.0992,4298000.0
2012-12-18 13:55:00,18.96,18.97,18.93,18.94,4964400.0,16.0992,16.1077,16.0737,16.0822,4964400.0
2012-12-18 14:00:00,18.94,18.95,18.92,18.93,3897600.0,16.0822,16.0907,16.0652,16.0737,3897600.0
2012-12-18 14:05:00,18.94,18.97,18.93,18.96,3701600.0,16.0822,16.1077,16.0737,16.0992,3701600.0
2012-12-18 14:10:00,18.96,18.98,18.94,18.97,2886800.0,16.0992,16.1162,16.0822,16.1077,2886800.0
2012-12-18 14:15:00,18.96,18.99,18.95,18.97,2797200.0,16.0992,16.1246,16.0907,16.1077,2797200.0
2012-12-18 14:20:00,18.97,18.97,18.93,18.93,3262000.0,16.1077,16.1077,16.0737,16.0737,3262000.0
2012-12-18 14:25:00,18.93,18.95,18.89,18.9,7260400.0,16.0737,16.0907,16.0397,16.0482,7260400.0
2012-12-18 14:30:00,18.9,18.91,18.85,18.88,10528000.0,16.0482,16.0567,16.0058,16.0312,10528000.0
2012-12-18 14:35:00,18.89,18.91,18.86,18.9,5171600.0,16.0397,16.0567,16.0143,16.0482,5171600.0
2012-12-18 14:40:00,18.9,18.93,18.88,18.92,4760000.0,16.0482,16.0737,16.0312,16.0652,4760000.0
2012-12-18 14:45:00,18.92,18.95,18.91,18.94,4300800.0,16.0652,16.0907,16.0567,16.0822,4300800.0
2012-12-18 14:50:00,18.94,18.95,18.91,18.93,3273200.0,16.0822,16.0907,16.0567,16.0737,3273200.0
2012-12-18 14:55:00,18.93,18.96,18.93,18.96,3754800.0,16.0737,16.0992,16.0737,16.0992,3754800.0
2012-12-18 15:00:00,18.95,18.97,18.95,18.97,4499600.0,16.0907,16.1077,16.0907,16.1077,4499600.0
2012-12-18 15:05:00,18.97,19.02,18.97,19.01,8453200.0,16.1077,16.1501,16.1077,16.1416,8453200.0
2012-12-18 15:10:00,19.01,19.05,19.01,19.04,9587200.0,16.1416,16.1756,16.1416,16.1671,9587200.0
2012-12-18 15:15:00,19.04,19.04,18.98,19.0,6011600.0,16.1671,16.1671,16.1162,16.1331,6011600.0
2012-12-18 15:20:00,19.0,19.01,18.96,18.98,5191200.0,16.1331,16.1416,16.0992,16.1162,5191200.0
2012-12-18 15:25:00,18.98,18.99,18.94,18.96,5255600.0,16.1162,16.1246,16.0822,16.0992,5255600.0
2012-12-18 15:30:00,18.96,18.99,18.94,18.99,5362000.0,16.0992,16.1246,16.0822,16.1246,5362000.0
2012-12-18 15:35:00,18.99,19.03,18.98,19.02,7243600.0,16.1246,16.1586,16.1162,16.1501,7243600.0
2012-12-18 15:40:00,19.02,19.04,18.99,19.0,8514800.0,16.1501,16.1671,16.1246,16.1331,8514800.0
2012-12-18 15:45:00,19.0,19.05,18.99,19.05,8548400.0,16.1331,16.1756,16.1246,16.1756,8548400.0
2012-12-18 15:50:00,19.05,19.09,19.04,19.08,16102800.0,16.1756,16.2096,16.1671,16.2011,16102800.0
2012-12-18 15:55:00,19.08,19.1,19.05,19.07,19115600.0,16.2011,16.218,16.1756,16.1926,19115600.0
2012-12-19 09:30:00,18.98,19.05,18.93,18.98,19314400.0,16.1162,16.1756,16.0737,16.1162,19314400.0
2012-12-19 09:35:00,18.97,19.01,18.95,18.97,9021600.0,16.1077,16.1416,16.0907,16.1077,9021600.0
2012-12-19 09:40:00,18.97,18.97,18.9,18.92,14495600.0,16.1077,16.1077,16.0482,16.0652,14495600.0
2012-12-19 09:45:00,18.92,19.0,18.91,18.97,9573200.0,16.0652,16.1331,16.0567,16.1077,9573200.0
2012-12-19 09:50:00,18.97,18.98,18.89,18.9,8310400.0,16.1077,16.1162,16.0397,16.0482,8310400.0
2012-12-19 09:55:00,18.9,18.95,18.89,18.91,5474000.0,16.0482,16.0907,16.0397,16.0567,5474000.0
2012-12-19 10:00:00,18.91,18.91,18.81,18.82,14742000.0,16.0567,16.0567,15.9718,15.9803,14742000.0
2012-12-19 10:05:00,18.82,18.86,18.79,18.86,10679200.0,15.9803,16.0143,15.9548,16.0143,10679200.0
2012-12-19 10:10:00,18.86,18.88,18.83,18.88,6372800.0,16.0143,16.0312,15.9888,16.0312,6372800.0
2012-12-19 10:15:00,18.88,18.89,18.8,18.81,7585200.0,16.0312,16.0397,15.9633,15.9718,7585200.0
2012-12-19 10:20:00,18.81,18.82,18.77,18.78,11869200.0,15.9718,15.9803,15.9378,15.9463,11869200.0
2012-12-19 10:25:00,18.78,18.83,18.77,18.83,7000000.0,15.9463,15.9888,15.9378,15.9888,7000000.0
2012-12-19 10:30:00,18.82,18.87,18.78,18.85,9035600.0,15.9803,16.0228,15.9463,16.0058,9035600.0
2012-12-19 10:35:00,18.85,18.91,18.84,18.9,7784000.0,16.0058,16.0567,15.9973,16.0482,7784000.0
2012-12-19 10:40:00,18.9,18.9,18.86,18.89,3533600.0,16.0482,16.0482,16.0143,16.0397,3533600.0
2012-12-19 10:45:00,18.88,18.94,18.87,18.93,5059600.0,16.0312,16.0822,16.0228,16.0737,5059600.0
2012-12-19 10:50:00,18.94,18.96,18.93,18.94,6448400.0,16.0822,16.0992,16.0737,16.0822,6448400.0
2012-12-19 10:55:00,18.94,18.96,18.91,18.93,4390400.0,16.0822,16.0992,16.0567,16.0737,4390400.0
2012-12-19 11:00:00,18.93,18.99,18.92,18.98,4622800.0,16.0737,16.1246,16.0652,16.1162,4622800.0
2012-12-19 11:05:00,18.98,19.02,18.96,19.01,7285600.0,16.1162,16.1501,16.0992,16.1416,7285600.0
2012-12-19 11:10:00,19.01,19.05,19.01,19.05,9609600.0,16.1416,16.1756,16.1416,16.1756,9609600.0
2012-12-19 11:15:00,19.05,19.06,19.02,19.04,5913600.0,16.1756,16.1841,16.1501,16.1671,5913600.0
2012-12-19 11:20:00,19.04,19.06,18.98,19.0,7966000.0,16.1671,16.1841,16.1162,16.1331,7966000.0
2012-12-19 11:25:00,19.0,19.0,18.97,18.98,4816000.0,16.1331,16.1331,16.1077,16.1162,4816000.0
2012-12-19 11:30:00,18.98,19.05,18.97,19.03,5420800.0,16.1162,16.1756,16.1077,16.1586,5420800.0
2012-12-19 11:35:00,19.04,19.05,19.02,19.03,3572800.0,16.1671,16.1756,16.1501,16.1586,3572800.0
2012-12-19 11:40:00,19.02,19.03,18.97,18.97,3637200.0,16.1501,16.1586,16.1077,16.1077,3637200.0
2012-12-19 11:45:00,18.97,18.99,18.97,18.99,3147200.0,16.1077,16.1246,16.1077,16.1246,3147200.0
2012-12-19 11:50:00,18.99,19.0,18.93,18.95,3978800.0,16.1246,16.1331,16.0737,16.0907,3978800.0
2012-12-19 11:55:00,18.95,18.96,18.92,18.94,3441200.0,16.0907,16.0992,16.0652,16.0822,3441200.0
2012-12-19 12:00:00,18.94,18.97,18.91,18.92,4006800.0,16.0822,16.1077,16.0567,16.0652,4006800.0
2012-12-19 12:05:00,18.92,18.93,18.91,18.92,3864000.0,16.0652,16.0737,16.0567,16.0652,3864000.0
2012-12-19 12:10:00,18.93,18.96,18.92,18.95,3864000.0,16.0737,16.0992,16.0652,16.0907,3864000.0
2012-12-19 12:15:00,18.95,18.96,18.93,18.95,2702000.0,16.0907,16.0992,16.0737,16.0907,2702000.0
2012-12-19 12:20:00,18.95,18.96,18.93,18.95,2486400.0,16.0907,16.0992,16.0737,16.0907,2486400.0
2012-12-19 12:25:00,18.94,18.99,18.93,18.98,4345600.0,16.0822,16.1246,16.0737,16.1162,4345600.0
2012-12-19 12:30:00,18.98,18.98,18.92,18.94,3306800.0,16.1162,16.1162,16.0652,16.0822,3306800.0
2012-12-19 12:35:00,18.93,18.94,18.91,18.94,2780400.0,16.0737,16.0822,16.0567,16.0822,2780400.0
2012-12-19 12:40:00,18.94,18.99,18.92,18.99,4163600.0,16.0822,16.1246,16.0652,16.1246,4163600.0
2012-12-19 12:45:00,18.99,18.99,18.96,18.96,2987600.0,16.1246,16.1246,16.0992,16.0992,2987600.0
2012-12-19 12:50:00,18.96,18.97,18.95,18.96,2847600.0,16.0992,16.1077,16.0907,16.0992,2847600.0
2012-12-19 12:55:00,18.96,18.98,18.93,18.94,2539600.0,16.0992,16.1162,16.0737,16.0822,2539600.0
2012-12-19 13:00:00,18.94,18.96,18.92,18.94,2780400.0,16.0822,16.0992,16.0652,16.0822,2780400.0
2012-12-19 13:05:00,18.94,18.95,18.92,18.93,3049200.0,16.0822,16.0907,16.0652,16.0737,3049200.0
2012-12-19 13:10:00,18.94,18.95,18.92,18.93,2242800.0,16.0822,16.0907,16.0652,16.0737,2242800.0
2012-12-19 13:15:00,18.93,18.94,18.88,18.9,4597600.0,16.0737,16.0822,16.0312,16.0482,4597600.0
2012-12-19 13:20:00,18.9,18.92,18.89,18.89,1901200.0,16.0482,16.0652,16.0397,16.0397,1901200.0
2012-12-19 13:25:00,18.9,18.93,18.9,18.91,2122400.0,16.0482,16.0737,16.0482,16.0567,2122400.0
2012-12-19 13:30:00,18.91,18.92,18.88,18.89,2606800.0,16.0567,16.0652,16.0312,16.0397,2606800.0
2012-12-19 13:35:00,18.9,18.9,18.86,18.87,2856000.0,16.0482,16.0482,16.0143,16.0228,2856000.0
2012-12-19 13:40:00,18.87,18.89,18.86,18.86,3088400.0,16.0228,16.0397,16.0143,16.0143,3088400.0
2012-12-19 13:45:00,18.86,18.89,18.83,18.87,5236000.0,16.0143,16.0397,15.9888,16.0228,5236000.0
2012-12-19 13:50:00,18.88,18.91,18.87,18.89,3410400.0,16.0312,16.0567,16.0228,16.0397,3410400.0
2012-12-19 13:55:00,18.9,18.91,18.88,18.9,2441600.0,16.0482,16.0567,16.0312,16.0482,2441600.0
2012-12-19 14:00:00,18.89,18.9,18.86,18.88,2696400.0,16.0397,16.0482,16.0143,16.0312,2696400.0
2012-12-19 14:05:00,18.88,18.89,18.87,18.88,1514800.0,16.0312,16.0397,16.0228,16.0312,1514800.0
2012-12-19 14:10:00,18.88,18.89,18.86,18.88,1859200.0,16.0312,16.0397,16.0143,16.0312,1859200.0
2012-12-19 14:15:00,18.87,18.88,18.84,18.87,4309200.0,16.0228,16.0312,15.9973,16.0228,4309200.0
2012-12-19 14:20:00,18.87,18.89,18.85,18.89,2475200.0,16.0228,16.0397,16.0058,16.0397,2475200.0
2012-12-19 14:25:00,18.89,18.89,18.86,18.87,1895600.0,16.0397,16.0397,16.0143,16.0228,1895600.0
2012-12-19 14:30:00,18.87,18.88,18.85,18.85,1724800.0,16.0228,16.0312,16.0058,16.0058,1724800.0
2012-12-19 14:35:00,18.85,18.87,18.84,18.86,2931600.0,16.0058,16.0228,15.9973,16.0143,2931600.0
2012-12-19 14:40:00,18.86,18.87,18.83,18.84,4104800.0,16.0143,16.0228,15.9888,15.9973,4104800.0
2012-12-19 14:45:00,18.84,18.86,18.83,18.84,3844400.0,15.9973,16.0143,15.9888,15.9973,3844400.0
2012-12-19 14:50:00,18.84,18.87,18.83,18.86,3614800.0,15.9973,16.0228,15.9888,16.0143,3614800.0
2012-12-19 14:55:00,18.87,18.91,18.86,18.9,4415600.0,16.0228,16.0567,16.0143,16.0482,4415600.0
2012-12-19 15:00:00,18.9,18.93,18.89,18.9,5188400.0,16.0482,16.0737,16.0397,16.0482,5188400.0
2012-12-19 15:05:00,18.9,18.92,18.89,18.9,3903200.0,16.0482,16.0652,16.0397,16.0482,3903200.0
2012-12-19 15:10:00,18.9,18.91,18.87,18.87,4970000.0,16.0482,16.0567,16.0228,16.0228,4970000.0
2012-12-19 15:15:00,18.87,18.89,18.84,18.84,3659600.0,16.0228,16.0397,15.9973,15.9973,3659600.0
2012-12-19 15:20:00,18.85,18.87,18.84,18.87,3782800.0,16.0058,16.0228,15.9973,16.0228,3782800.0
2012-12-19 15:25:00,18.87,18.88,18.85,18.86,2671200.0,16.0228,16.0312,16.0058,16.0143,2671200.0
2012-12-19 15:30:00,18.86,18.87,18.84,18.87,3774400.0,16.0143,16.0228,15.9973,16.0228,3774400.0
2012-12-19 15:35:00,18.87,18.92,18.86,18.92,6311200.0,16.0228,16.0652,16.0143,16.0652,6311200.0
2012-12-19 15:40:00,18.92,18.92,18.89,18.89,4043200.0,16.0652,16.0652,16.0397,16.0397,4043200.0
2012-12-19 15:45:00,18.89,18.89,18.85,18.85,5978000.0,16.0397,16.0397,16.0058,16.0058,5978000.0
2012-12-19 15:50:00,18.85,18.85,18.8,18.82,12462800.0,16.0058,16.0058,15.9633,15.9803,12462800.0
2012-12-19 15:55:00,18.82,18.84,18.79,18.79,14179200.0,15.9803,15.9973,15.9548,15.9548,14179200.0
2012-12-20 09:30:00,18.93,18.94,18.81,18.82,28996800.0,16.0737,16.0822,15.9718,15.9803,28996800.0
2012-12-20 09:35:00,18.82,18.85,18.73,18.75,25026400.0,15.9803,16.0058,15.9039,15.9209,25026400.0
2012-12-20 09:40:00,18.74,18.79,18.68,18.7,22215200.0,15.9124,15.9548,15.8614,15.8784,22215200.0
2012-12-20 09:45:00,18.7,18.72,18.65,18.72,24824800.0,15.8784,15.8954,15.8359,15.8954,24824800.0
2012-12-20 09:50:00,18.72,18.76,18.7,18.71,21408800.0,15.8954,15.9293,15.8784,15.8869,21408800.0
2012-12-20 09:55:00,18.71,18.72,18.69,18.71,11760000.0,15.8869,15.8954,15.8699,15.8869,11760000.0
2012-12-20 10:00:00,18.71,18.81,18.69,18.8,22892800.0,15.8869,15.9718,15.8699,15.9633,22892800.0
2012-12-20 10:05:00,18.8,18.85,18.77,18.83,21700000.0,15.9633,16.0058,15.9378,15.9888,21700000.0
2012-12-20 10:10:00,18.84,18.85,18.79,18.82,13165600.0,15.9973,16.0058,15.9548,15.9803,13165600.0
2012-12-20 10:15:00,18.81,18.84,18.77,18.79,8590400.0,15.9718,15.9973,15.9378,15.9548,8590400.0
2012-12-20 10:20:00,18.79,18.79,18.71,18.73,15450400.0,15.9548,15.9548,15.8869,15.9039,15450400.0
2012-12-20 10:25:00,18.72,18.75,18.72,18.72,8629600.0,15.8954,15.9209,15.8954,15.8954,8629600.0
2012-12-20 10:30:00,18.72,18.73,18.68,18.73,12874400.0,15.8954,15.9039,15.8614,15.9039,12874400.0
2012-12-20 10:35:00,18.72,18.77,18.72,18.74,10012800.0,15.8954,15.9378,15.8954,15.9124,10012800.0
2012-12-20 10:40:00,18.74,18.78,18.73,18.76,7823200.0,15.9124,15.9463,15.9039,15.9293,7823200.0
2012-12-20 10:45:00,18.76,18.77,18.71,18.72,11110400.0,15.9293,15.9378,15.8869,15.8954,11110400.0
2012-12-20 10:50:00,18.72,18.73,18.67,18.71,14212800.0,15.8954,15.9039,15.8529,15.8869,14212800.0
2012-12-20 10:55:00,18.71,18.73,18.68,18.69,6232800.0,15.8869,15.9039,15.8614,15.8699,6232800.0
2012-12-20 11:00:00,18.69,18.7,18.66,18.7,11323200.0,15.8699,15.8784,15.8444,15.8784,11323200.0
2012-12-20 11:05:00,18.7,18.72,18.69,18.71,6238400.0,15.8784,15.8954,15.8699,15.8869,6238400.0
2012-12-20 11:10:00,18.71,18.72,18.67,18.67,6977600.0,15.8869,15.8954,15.8529,15.8529,6977600.0
2012-12-20 11:15:00,18.67,18.71,18.66,18.7,9391200.0,15.8529,15.8869,15.8444,15.8784,9391200.0
2012-12-20 11:20:00,18.7,18.72,18.67,18.68,9800000.0,15.8784,15.8954,15.8529,15.8614,9800000.0
2012-12-20 11:25:00,18.67,18.68,18.61,18.63,22131200.0,15.8529,15.8614,15.802,15.819,22131200.0
2012-12-20 11:30:00,18.63,18.65,18.6,18.62,11149600.0,15.819,15.8359,15.7935,15.8105,11149600.0
2012-12-20 11:35:00,18.62,18.65,18.6,18.64,9340800.0,15.8105,15.8359,15.7935,15.8275,9340800.0
2012-12-20 11:40:00,18.64,18.66,18.64,18.65,9195200.0,15.8275,15.8444,15.8275,15.8359,9195200.0
2012-12-20 11:45:00,18.65,18.68,18.65,18.67,7156800.0,15.8359,15.8614,15.8359,15.8529,7156800.0
2012-12-20 11:50:00,18.67,18.67,18.63,18.64,5208000.0,15.8529,15.8529,15.819,15.8275,5208000.0
2012-12-20 11:55:00,18.64,18.65,18.62,18.64,5241600.0,15.8275,15.8359,15.8105,15.8275,5241600.0
2012-12-20 12:00:00,18.65,18.65,18.61,18.64,6423200.0,15.8359,15.8359,15.802,15.8275,6423200.0
2012-12-20 12:05:00,18.63,18.65,18.62,18.63,6602400.0,15.819,15.8359,15.8105,15.819,6602400.0
2012-12-20 12:10:00,18.64,18.65,18.62,18.63,5762400.0,15.8275,15.8359,15.8105,15.819,5762400.0
2012-12-20 12:15:00,18.63,18.64,18.62,18.64,6882400.0,15.819,15.8275,15.8105,15.8275,6882400.0
2012-12-20 12:20:00,18.63,18.67,18.62,18.65,6344800.0,15.819,15.8529,15.8105,15.8359,6344800.0
2012-12-20 12:25:00,18.64,18.67,18.6,18.61,11704000.0,15.8275,15.8529,15.7935,15.802,11704000.0
2012-12-20 12:30:00,18.61,18.62,18.59,18.6,9660000.0,15.802,15.8105,15.785,15.7935,9660000.0
2012-12-20 12:35:00,18.6,18.62,18.59,18.6,5790400.0,15.7935,15.8105,15.785,15.7935,5790400.0
2012-12-20 12:40:00,18.6,18.62,18.6,18.62,4715200.0,15.7935,15.8105,15.7935,15.8105,4715200.0
2012-12-20 12:45:00,18.62,18.63,18.6,18.62,4312000.0,15.8105,15.819,15.7935,15.8105,4312000.0
2012-12-20 12:50:00,18.62,18.63,18.61,18.62,6484800.0,15.8105,15.819,15.802,15.8105,6484800.0
2012-12-20 12:55:00,18.62,18.63,18.6,18.62,3466400.0,15.8105,15.819,15.7935,15.8105,3466400.0
2012-12-20 13:00:00,18.62,18.63,18.57,18.57,16424800.0,15.8105,15.819,15.768,15.768,16424800.0
2012-12-20 13:05:00,18.57,18.59,18.55,18.59,10836000.0,15.768,15.785,15.751,15.785,10836000.0
2012-12-20 13:10:00,18.59,18.6,18.57,18.59,6568800.0,15.785,15.7935,15.768,15.785,6568800.0
2012-12-20 13:15:00,18.59,18.6,18.56,18.57,5415200.0,15.785,15.7935,15.7595,15.768,5415200.0
2012-12-20 13:20:00,18.57,18.58,18.53,18.55,14476000.0,15.768,15.7765,15.7341,15.751,14476000.0
2012-12-20 13:25:00,18.54,18.59,18.54,18.58,10074400.0,15.7425,15.785,15.7425,15.7765,10074400.0
2012-12-20 13:30:00,18.58,18.59,18.56,18.57,7173600.0,15.7765,15.785,15.7595,15.768,7173600.0
2012-12-20 13:35:00,18.58,18.66,18.57,18.65,14168000.0,15.7765,15.8444,15.768,15.8359,14168000.0
2012-12-20 13:40:00,18.65,18.66,18.62,18.64,11172000.0,15.8359,15.8444,15.8105,15.8275,11172000.0
2012-12-20 13:45:00,18.64,18.68,18.64,18.65,13171200.0,15.8275,15.8614,15.8275,15.8359,13171200.0
2012-12-20 13:50:00,18.65,18.67,18.64,18.66,6428800.0,15.8359,15.8529,15.8275,15.8444,6428800.0
2012-12-20 13:55:00,18.66,18.67,18.63,18.66,6199200.0,15.8444,15.8529,15.819,15.8444,6199200.0
2012-12-20 14:00:00,18.67,18.67,18.63,18.64,5241600.0,15.8529,15.8529,15.819,15.8275,5241600.0
2012-12-20 14:05:00,18.64,18.65,18.61,18.63,5213600.0,15.8275,15.8359,15.802,15.819,5213600.0
2012-12-20 14:10:00,18.62,18.65,18.62,18.65,5068000.0,15.8105,15.8359,15.8105,15.8359,5068000.0
2012-12-20 14:15:00,18.65,18.71,18.65,18.67,15932000.0,15.8359,15.8869,15.8359,15.8529,15932000.0
2012-12-20 14:20:00,18.67,18.69,18.65,18.66,4440800.0,15.8529,15.8699,15.8359,15.8444,4440800.0
2012-12-20 14:25:00,18.66,18.69,18.65,18.68,6949600.0,15.8444,15.8699,15.8359,15.8614,6949600.0
2012-12-20 14:30:00,18.69,18.75,18.68,18.71,19196800.0,15.8699,15.9209,15.8614,15.8869,19196800.0
2012-12-20 14:35:00,18.71,18.73,18.69,18.73,11048800.0,15.8869,15.9039,15.8699,15.9039,11048800.0
2012-12-20 14:40:00,18.72,18.73,18.71,18.72,6328000.0,15.8954,15.9039,15.8869,15.8954,6328000.0
2012-12-20 14:45:00,18.72,18.77,18.72,18.76,12084800.0,15.8954,15.9378,15.8954,15.9293,12084800.0
2012-12-20 14:50:00,18.75,18.76,18.74,18.75,8148000.0,15.9209,15.9293,15.9124,15.9209,8148000.0
2012-12-20 14:55:00,18.75,18.76,18.74,18.74,8069600.0,15.9209,15.9293,15.9124,15.9124,8069600.0
2012-12-20 15:00:00,18.74,18.75,18.7,18.72,10668000.0,15.9124,15.9209,15.8784,15.8954,10668000.0
2012-12-20 15:05:00,18.72,18.73,18.67,18.68,9111200.0,15.8954,15.9039,15.8529,15.8614,9111200.0
2012-12-20 15:10:00,18.68,18.71,18.67,18.69,8332800.0,15.8614,15.8869,15.8529,15.8699,8332800.0
2012-12-20 15:15:00,18.69,18.69,18.63,18.64,11496800.0,15.8699,15.8699,15.819,15.8275,11496800.0
2012-12-20 15:20:00,18.64,18.65,18.61,18.62,12857600.0,15.8275,15.8359,15.802,15.8105,12857600.0
2012-12-20 15:25:00,18.62,18.66,18.62,18.65,11289600.0,15.8105,15.8444,15.8105,15.8359,11289600.0
2012-12-20 15:30:00,18.65,18.69,18.64,18.65,9777600.0,15.8359,15.8699,15.8275,15.8359,9777600.0
2012-12-20 15:35:00,18.66,18.72,18.65,18.72,10628800.0,15.8444,15.8954,15.8359,15.8954,10628800.0
2012-12-20 15:40:00,18.72,18.72,18.69,18.7,8220800.0,15.8954,15.8954,15.8699,15.8784,8220800.0
2012-12-20 15:45:00,18.7,18.71,18.67,18.68,8523200.0,15.8784,15.8869,15.8529,15.8614,8523200.0
2012-12-20 15:50:00,18.68,18.68,18.65,18.65,10567200.0,15.8614,15.8614,15.8359,15.8359,10567200.0
2012-12-20 15:55:00,18.65,18.67,18.63,18.64,24567200.0,15.8359,15.8529,15.819,15.8275,24567200.0
2012-12-21 09:30:00,18.31,18.34,18.22,18.31,112613200.0,15.5472,15.5727,15.4708,15.5472,112613200.0
2012-12-21 09:35:00,18.3,18.34,18.25,18.32,14142800.0,15.5388,15.5727,15.4963,15.5557,14142800.0
2012-12-21 09:40:00,18.33,18.35,18.3,18.31,11796400.0,15.5642,15.5812,15.5388,15.5472,11796400.0
2012-12-21 09:45:00,18.32,18.33,18.27,18.27,10399200.0,15.5557,15.5642,15.5133,15.5133,10399200.0
2012-12-21 09:50:00,18.27,18.32,18.26,18.29,10561600.0,15.5133,15.5557,15.5048,15.5303,10561600.0
2012-12-21 09:55:00,18.29,18.32,18.28,18.3,6921600.0,15.5303,15.5557,15.5218,15.5388,6921600.0
2012-12-21 10:00:00,18.29,18.31,18.27,18.29,8747200.0,15.5303,15.5472,15.5133,15.5303,8747200.0
2012-12-21 10:05:00,18.29,18.31,18.28,18.29,6473600.0,15.5303,15.5472,15.5218,15.5303,6473600.0
2012-12-21 10:10:00,18.3,18.38,18.28,18.38,11197200.0,15.5388,15.6067,15.5218,15.6067,11197200.0
2012-12-21 10:15:00,18.38,18.48,18.35,18.46,17469200.0,15.6067,15.6916,15.5812,15.6746,17469200.0
2012-12-21 10:20:00,18.45,18.49,18.44,18.48,12510400.0,15.6661,15.7001,15.6576,15.6916,12510400.0
2012-12-21 10:25:00,18.47,18.5,18.43,18.44,9279200.0,15.6831,15.7086,15.6491,15.6576,9279200.0
2012-12-21 10:30:00,18.45,18.46,18.43,18.44,5913600.0,15.6661,15.6746,15.6491,15.6576,5913600.0
2012-12-21 10:35:00,18.44,18.47,18.43,18.45,6552000.0,15.6576,15.6831,15.6491,15.6661,6552000.0
2012-12-21 10:40:00,18.45,18.45,18.4,18.4,7151200.0,15.6661,15.6661,15.6237,15.6237,7151200.0
2012-12-21 10:45:00,18.4,18.43,18.4,18.42,4673200.0,15.6237,15.6491,15.6237,15.6407,4673200.0
2012-12-21 10:50:00,18.42,18.44,18.39,18.41,4452000.0,15.6407,15.6576,15.6152,15.6322,4452000.0
2012-12-21 10:55:00,18.41,18.42,18.4,18.41,2066400.0,15.6322,15.6407,15.6237,15.6322,2066400.0
2012-12-21 11:00:00,18.41,18.47,18.41,18.43,4891600.0,15.6322,15.6831,15.6322,15.6491,4891600.0
2012-12-21 11:05:00,18.43,18.44,18.37,18.38,5843600.0,15.6491,15.6576,15.5982,15.6067,5843600.0
2012-12-21 11:10:00,18.38,18.42,18.38,18.38,3253600.0,15.6067,15.6407,15.6067,15.6067,3253600.0
2012-12-21 11:15:00,18.38,18.4,18.38,18.38,2752400.0,15.6067,15.6237,15.6067,15.6067,2752400.0
2012-12-21 11:20:00,18.38,18.42,18.37,18.41,3234000.0,15.6067,15.6407,15.5982,15.6322,3234000.0
2012-12-21 11:25:00,18.41,18.44,18.41,18.41,3256400.0,15.6322,15.6576,15.6322,15.6322,3256400.0
2012-12-21 11:30:00,18.41,18.42,18.37,18.37,4326000.0,15.6322,15.6407,15.5982,15.5982,4326000.0
2012-12-21 11:35:00,18.38,18.38,18.35,18.37,5552400.0,15.6067,15.6067,15.5812,15.5982,5552400.0
2012-12-21 11:40:00,18.37,18.38,18.34,18.35,3964800.0,15.5982,15.6067,15.5727,15.5812,3964800.0
2012-12-21 11:45:00,18.34,18.37,18.33,18.37,4435200.0,15.5727,15.5982,15.5642,15.5982,4435200.0
2012-12-21 11:50:00,18.36,18.38,18.35,18.35,3068800.0,15.5897,15.6067,15.5812,15.5812,3068800.0
2012-12-21 11:55:00,18.36,18.39,18.34,18.39,2284800.0,15.5897,15.6152,15.5727,15.6152,2284800.0
2012-12-21 12:00:00,18.38,18.39,18.36,18.36,2567600.0,15.6067,15.6152,15.5897,15.5897,2567600.0
2012-12-21 12:05:00,18.37,18.37,18.35,18.36,2304400.0,15.5982,15.5982,15.5812,15.5897,2304400.0
2012-12-21 12:10:00,18.36,18.37,18.35,18.35,2422000.0,15.5897,15.5982,15.5812,15.5812,2422000.0
2012-12-21 12:15:00,18.35,18.37,18.34,18.36,2458400.0,15.5812,15.5982,15.5727,15.5897,2458400.0
2012-12-21 12:20:00,18.36,18.37,18.34,18.35,1727600.0,15.5897,15.5982,15.5727,15.5812,1727600.0
2012-12-21 12:25:00,18.35,18.36,18.34,18.34,2937200.0,15.5812,15.5897,15.5727,15.5727,2937200.0
2012-12-21 12:30:00,18.35,18.35,18.33,18.33,2142000.0,15.5812,15.5812,15.5642,15.5642,2142000.0
2012-12-21 12:35:00,18.33,18.35,18.33,18.33,3001600.0,15.5642,15.5812,15.5642,15.5642,3001600.0
2012-12-21 12:40:00,18.33,18.35,18.33,18.33,2158800.0,15.5642,15.5812,15.5642,15.5642,2158800.0
2012-12-21 12:45:00,18.33,18.36,18.32,18.35,2405200.0,15.5642,15.5897,15.5557,15.5812,2405200.0
2012-12-21 12:50:00,18.35,18.37,18.35,18.36,3556000.0,15.5812,15.5982,15.5812,15.5897,3556000.0
2012-12-21 12:55:00,18.36,18.38,18.35,18.38,3410400.0,15.5897,15.6067,15.5812,15.6067,3410400.0
2012-12-21 13:00:00,18.38,18.39,18.37,18.39,3130400.0,15.6067,15.6152,15.5982,15.6152,3130400.0
2012-12-21 13:05:00,18.39,18.39,18.37,18.37,2587200.0,15.6152,15.6152,15.5982,15.5982,2587200.0
2012-12-21 13:10:00,18.38,18.38,18.36,18.37,2315600.0,15.6067,15.6067,15.5897,15.5982,2315600.0
2012-12-21 13:15:00,18.37,18.37,18.35,18.36,2433200.0,15.5982,15.5982,15.5812,15.5897,2433200.0
2012-12-21 13:20:00,18.36,18.36,18.34,18.34,1741600.0,15.5897,15.5897,15.5727,15.5727,1741600.0
2012-12-21 13:25:00,18.34,18.38,18.34,18.36,2447200.0,15.5727,15.6067,15.5727,15.5897,2447200.0
2012-12-21 13:30:00,18.36,18.37,18.35,18.37,1968400.0,15.5897,15.5982,15.5812,15.5982,1968400.0
2012-12-21 13:35:00,18.37,18.4,18.36,18.4,3441200.0,15.5982,15.6237,15.5897,15.6237,3441200.0
2012-12-21 13:40:00,18.4,18.41,18.38,18.4,4706800.0,15.6237,15.6322,15.6067,15.6237,4706800.0
2012-12-21 13:45:00,18.4,18.41,18.39,18.4,2870000.0,15.6237,15.6322,15.6152,15.6237,2870000.0
2012-12-21 13:50:00,18.4,18.41,18.39,18.4,1428000.0,15.6237,15.6322,15.6152,15.6237,1428000.0
2012-12-21 13:55:00,18.4,18.41,18.38,18.39,2699200.0,15.6237,15.6322,15.6067,15.6152,2699200.0
2012-12-21 14:00:00,18.39,18.42,18.39,18.42,3393600.0,15.6152,15.6407,15.6152,15.6407,3393600.0
2012-12-21 14:05:00,18.42,18.42,18.38,18.4,2928800.0,15.6407,15.6407,15.6067,15.6237,2928800.0
2012-12-21 14:10:00,18.4,18.41,18.38,18.41,2480800.0,15.6237,15.6322,15.6067,15.6322,2480800.0
2012-12-21 14:15:00,18.41,18.41,18.38,18.39,3018400.0,15.6322,15.6322,15.6067,15.6152,3018400.0
2012-12-21 14:20:00,18.39,18.39,18.37,18.37,2872800.0,15.6152,15.6152,15.5982,15.5982,2872800.0
2012-12-21 14:25:00,18.37,18.39,18.37,18.38,1965600.0,15.5982,15.6152,15.5982,15.6067,1965600.0
2012-12-21 14:30:00,18.38,18.41,18.37,18.4,2531200.0,15.6067,15.6322,15.5982,15.6237,2531200.0
2012-12-21 14:35:00,18.4,18.41,18.39,18.4,2396800.0,15.6237,15.6322,15.6152,15.6237,2396800.0
2012-12-21 14:40:00,18.4,18.4,18.38,18.39,2083200.0,15.6237,15.6237,15.6067,15.6152,2083200.0
2012-12-21 14:45:00,18.39,18.41,18.39,18.41,2438800.0,15.6152,15.6322,15.6152,15.6322,2438800.0
2012-12-21 14:50:00,18.41,18.42,18.39,18.4,4222400.0,15.6322,15.6407,15.6152,15.6237,4222400.0
2012-12-21 14:55:00,18.4,18.41,18.39,18.4,2584400.0,15.6237,15.6322,15.6152,15.6237,2584400.0
2012-12-21 15:00:00,18.4,18.41,18.4,18.41,2413600.0,15.6237,15.6322,15.6237,15.6322,2413600.0
2012-12-21 15:05:00,18.41,18.41,18.38,18.39,3763200.0,15.6322,15.6322,15.6067,15.6152,3763200.0
2012-12-21 15:10:00,18.39,18.4,18.38,18.39,4093600.0,15.6152,15.6237,15.6067,15.6152,4093600.0
2012-12-21 15:15:00,18.39,18.42,18.39,18.41,4771200.0,15.6152,15.6407,15.6152,15.6322,4771200.0
2012-12-21 15:20:00,18.41,18.42,18.4,18.4,3581200.0,15.6322,15.6407,15.6237,15.6237,3581200.0
2012-12-21 15:25:00,18.4,18.43,18.4,18.43,4340000.0,15.6237,15.6491,15.6237,15.6491,4340000.0
2012-12-21 15:30:00,18.43,18.46,18.42,18.45,8909600.0,15.6491,15.6746,15.6407,15.6661,8909600.0
2012-12-21 15:35:00,18.46,18.49,18.45,18.47,7999600.0,15.6746,15.7001,15.6661,15.6831,7999600.0
2012-12-21 15:40:00,18.47,18.48,18.45,18.48,8590400.0,15.6831,15.6916,15.6661,15.6916,8590400.0
2012-12-21 15:45:00,18.48,18.48,18.43,18.44,9934400.0,15.6916,15.6916,15.6491,15.6576,9934400.0
2012-12-21 15:50:00,18.44,18.48,18.44,18.48,11261600.0,15.6576,15.6916,15.6576,15.6916,11261600.0
2012-12-21 15:55:00,18.48,18.56,18.48,18.55,21288400.0,15.6916,15.7595,15.6916,15.751,21288400.0
2012-12-24 09:30:00,18.58,18.64,18.55,18.63,12798800.0,15.7765,15.8275,15.751,15.819,12798800.0
2012-12-24 09:35:00,18.64,18.67,18.61,18.64,6543600.0,15.8275,15.8529,15.802,15.8275,6543600.0
2012-12-24 09:40:00,18.64,18.72,18.64,18.71,7750400.0,15.8275,15.8954,15.8275,15.8869,7750400.0
2012-12-24 09:45:00,18.71,18.72,18.67,18.71,5941600.0,15.8869,15.8954,15.8529,15.8869,5941600.0
2012-12-24 09:50:00,18.71,18.71,18.62,18.64,6921600.0,15.8869,15.8869,15.8105,15.8275,6921600.0
2012-12-24 09:55:00,18.63,18.7,18.63,18.67,5493600.0,15.819,15.8784,15.819,15.8529,5493600.0
2012-12-24 10:00:00,18.68,18.69,18.67,18.68,2990400.0,15.8614,15.8699,15.8529,15.8614,2990400.0
2012-12-24 10:05:00,18.68,18.69,18.65,18.65,3908800.0,15.8614,15.8699,15.8359,15.8359,3908800.0
2012-12-24 10:10:00,18.65,18.69,18.65,18.67,3329200.0,15.8359,15.8699,15.8359,15.8529,3329200.0
2012-12-24 10:15:00,18.67,18.68,18.65,18.67,3976000.0,15.8529,15.8614,15.8359,15.8529,3976000.0
2012-12-24 10:20:00,18.66,18.67,18.63,18.64,3967600.0,15.8444,15.8529,15.819,15.8275,3967600.0
2012-12-24 10:25:00,18.64,18.65,18.63,18.64,3077200.0,15.8275,15.8359,15.819,15.8275,3077200.0
2012-12-24 10:30:00,18.64,18.67,18.63,18.66,3880800.0,15.8275,15.8529,15.819,15.8444,3880800.0
2012-12-24 10:35:00,18.66,18.66,18.64,18.65,1920800.0,15.8444,15.8444,15.8275,15.8359,1920800.0
2012-12-24 10:40:00,18.65,18.66,18.63,18.64,3292800.0,15.8359,15.8444,15.819,15.8275,3292800.0
2012-12-24 10:45:00,18.64,18.64,18.6,18.61,3463600.0,15.8275,15.8275,15.7935,15.802,3463600.0
2012-12-24 10:50:00,18.61,18.62,18.6,18.6,2548000.0,15.802,15.8105,15.7935,15.7935,2548000.0
2012-12-24 10:55:00,18.6,18.61,18.58,18.59,2847600.0,15.7935,15.802,15.7765,15.785,2847600.0
2012-12-24 11:00:00,18.6,18.61,18.58,18.58,2976400.0,15.7935,15.802,15.7765,15.7765,2976400.0
2012-12-24 11:05:00,18.58,18.6,18.57,18.57,3945200.0,15.7765,15.7935,15.768,15.768,3945200.0
2012-12-24 11:10:00,18.57,18.57,18.54,18.56,3600800.0,15.768,15.768,15.7425,15.7595,3600800.0
2012-12-24 11:15:00,18.56,18.57,18.53,18.53,4096400.0,15.7595,15.768,15.7341,15.7341,4096400.0
2012-12-24 11:20:00,18.53,18.56,18.53,18.56,3614800.0,15.7341,15.7595,15.7341,15.7595,3614800.0
2012-12-24 11:25:00,18.56,18.58,18.54,18.58,2819600.0,15.7595,15.7765,15.7425,15.7765,2819600.0
2012-12-24 11:30:00,18.58,18.59,18.57,18.59,3088400.0,15.7765,15.785,15.768,15.785,3088400.0
2012-12-24 11:35:00,18.58,18.6,18.56,18.6,3250800.0,15.7765,15.7935,15.7595,15.7935,3250800.0
2012-12-24 11:40:00,18.6,18.61,18.57,18.59,2973600.0,15.7935,15.802,15.768,15.785,2973600.0
2012-12-24 11:45:00,18.59,18.6,18.57,18.58,1780800.0,15.785,15.7935,15.768,15.7765,1780800.0
2012-12-24 11:50:00,18.58,18.58,18.56,18.58,1598800.0,15.7765,15.7765,15.7595,15.7765,1598800.0
2012-12-24 11:55:00,18.58,18.59,18.58,18.58,1951600.0,15.7765,15.785,15.7765,15.7765,1951600.0
2012-12-24 12:00:00,18.59,18.63,18.58,18.61,3813600.0,15.785,15.819,15.7765,15.802,3813600.0
2012-12-24 12:05:00,18.61,18.63,18.59,18.59,2998800.0,15.802,15.819,15.785,15.785,2998800.0
2012-12-24 12:10:00,18.59,18.61,18.58,18.59,1850800.0,15.785,15.802,15.7765,15.785,1850800.0
2012-12-24 12:15:00,18.58,18.61,18.57,18.59,2688000.0,15.7765,15.802,15.768,15.785,2688000.0
2012-12-24 12:20:00,18.59,18.59,18.57,18.58,2478000.0,15.785,15.785,15.768,15.7765,2478000.0
2012-12-24 12:25:00,18.58,18.6,18.58,18.58,2256800.0,15.7765,15.7935,15.7765,15.7765,2256800.0
2012-12-24 12:30:00,18.58,18.59,18.57,18.58,2727200.0,15.7765,15.785,15.768,15.7765,2727200.0
2012-12-24 12:35:00,18.58,18.59,18.57,18.57,1962800.0,15.7765,15.785,15.768,15.768,1962800.0
2012-12-24 12:40:00,18.57,18.59,18.57,18.58,2130800.0,15.768,15.785,15.768,15.7765,2130800.0
2012-12-24 12:45:00,18.58,18.58,18.57,18.57,2696400.0,15.7765,15.7765,15.768,15.768,2696400.0
2012-12-24 12:50:00,18.57,18.58,18.57,18.57,3514000.0,15.768,15.7765,15.768,15.768,3514000.0
2012-12-24 12:55:00,18.58,18.58,18.54,18.58,8540000.0,15.7765,15.7765,15.7425,15.7765,8540000.0
2012-12-26 09:30:00,18.54,18.55,18.47,18.47,8587600.0,15.7425,15.751,15.6831,15.6831,8587600.0
2012-12-26 09:35:00,18.48,18.51,18.46,18.5,6392400.0,15.6916,15.7171,15.6746,15.7086,6392400.0
2012-12-26 09:40:00,18.5,18.53,18.44,18.46,6188000.0,15.7086,15.7341,15.6576,15.6746,6188000.0
2012-12-26 09:45:00,18.45,18.51,18.45,18.5,3612000.0,15.6661,15.7171,15.6661,15.7086,3612000.0
2012-12-26 09:50:00,18.49,18.51,18.47,18.47,3225600.0,15.7001,15.7171,15.6831,15.6831,3225600.0
2012-12-26 09:55:00,18.47,18.53,18.47,18.51,3077200.0,15.6831,15.7341,15.6831,15.7171,3077200.0
2012-12-26 10:00:00,18.51,18.52,18.48,18.49,2366000.0,15.7171,15.7256,15.6916,15.7001,2366000.0
2012-12-26 10:05:00,18.49,18.51,18.47,18.48,3276000.0,15.7001,15.7171,15.6831,15.6916,3276000.0
2012-12-26 10:10:00,18.48,18.49,18.45,18.46,2360400.0,15.6916,15.7001,15.6661,15.6746,2360400.0
2012-12-26 10:15:00,18.46,18.48,18.44,18.45,2825200.0,15.6746,15.6916,15.6576,15.6661,2825200.0
2012-12-26 10:20:00,18.45,18.45,18.42,18.42,5014800.0,15.6661,15.6661,15.6407,15.6407,5014800.0
2012-12-26 10:25:00,18.42,18.44,18.41,18.43,3315200.0,15.6407,15.6576,15.6322,15.6491,3315200.0
2012-12-26 10:30:00,18.44,18.44,18.41,18.42,4300800.0,15.6576,15.6576,15.6322,15.6407,4300800.0
2012-12-26 10:35:00,18.42,18.43,18.36,18.36,8853600.0,15.6407,15.6491,15.5897,15.5897,8853600.0
2012-12-26 10:40:00,18.37,18.39,18.34,18.36,7795200.0,15.5982,15.6152,15.5727,15.5897,7795200.0
2012-12-26 10:45:00,18.36,18.37,18.34,18.35,4569600.0,15.5897,15.5982,15.5727,15.5812,4569600.0
2012-12-26 10:50:00,18.35,18.36,18.32,18.33,4452000.0,15.5812,15.5897,15.5557,15.5642,4452000.0
2012-12-26 10:55:00,18.33,18.37,18.33,18.34,4776800.0,15.5642,15.5982,15.5642,15.5727,4776800.0
2012-12-26 11:00:00,18.34,18.36,18.31,18.32,6028400.0,15.5727,15.5897,15.5472,15.5557,6028400.0
2012-12-26 11:05:00,18.32,18.32,18.27,18.28,8321600.0,15.5557,15.5557,15.5133,15.5218,8321600.0
2012-12-26 11:10:00,18.28,18.31,18.27,18.29,4986800.0,15.5218,15.5472,15.5133,15.5303,4986800.0
2012-12-26 11:15:00,18.29,18.31,18.28,18.3,4026400.0,15.5303,15.5472,15.5218,15.5388,4026400.0
2012-12-26 11:20:00,18.3,18.32,18.28,18.31,4393200.0,15.5388,15.5557,15.5218,15.5472,4393200.0
2012-12-26 11:25:00,18.31,18.31,18.28,18.29,3934000.0,15.5472,15.5472,15.5218,15.5303,3934000.0
2012-12-26 11:30:00,18.3,18.31,18.25,18.29,5628000.0,15.5388,15.5472,15.4963,15.5303,5628000.0
2012-12-26 11:35:00,18.3,18.31,18.27,18.27,2478000.0,15.5388,15.5472,15.5133,15.5133,2478000.0
2012-12-26 11:40:00,18.28,18.33,18.27,18.33,3614800.0,15.5218,15.5642,15.5133,15.5642,3614800.0
2012-12-26 11:45:00,18.33,18.33,18.3,18.31,2458400.0,15.5642,15.5642,15.5388,15.5472,2458400.0
2012-12-26 11:50:00,18.31,18.34,18.29,18.33,3060400.0,15.5472,15.5727,15.5303,15.5642,3060400.0
2012-12-26 11:55:00,18.33,18.35,18.32,18.35,4116000.0,15.5642,15.5812,15.5557,15.5812,4116000.0
2012-12-26 12:00:00,18.35,18.35,18.32,18.33,3043600.0,15.5812,15.5812,15.5557,15.5642,3043600.0
2012-12-26 12:05:00,18.33,18.34,18.3,18.31,3458000.0,15.5642,15.5727,15.5388,15.5472,3458000.0
2012-12-26 12:10:00,18.31,18.34,18.3,18.33,2144800.0,15.5472,15.5727,15.5388,15.5642,2144800.0
2012-12-26 12:15:00,18.33,18.33,18.3,18.32,1680000.0,15.5642,15.5642,15.5388,15.5557,1680000.0
2012-12-26 12:20:00,18.32,18.33,18.3,18.31,1985200.0,15.5557,15.5642,15.5388,15.5472,1985200.0
2012-12-26 12:25:00,18.31,18.32,18.3,18.31,1173200.0,15.5472,15.5557,15.5388,15.5472,1173200.0
2012-12-26 12:30:00,18.31,18.31,18.28,18.31,2262400.0,15.5472,15.5472,15.5218,15.5472,2262400.0
2012-12-26 12:35:00,18.3,18.33,18.29,18.3,1895600.0,15.5388,15.5642,15.5303,15.5388,1895600.0
2012-12-26 12:40:00,18.3,18.33,18.29,18.32,1719200.0,15.5388,15.5642,15.5303,15.5557,1719200.0
2012-12-26 12:45:00,18.32,18.34,18.31,18.34,1680000.0,15.5557,15.5727,15.5472,15.5727,1680000.0
2012-12-26 12:50:00,18.34,18.34,18.32,18.33,1716400.0,15.5727,15.5727,15.5557,15.5642,1716400.0
2012-12-26 12:55:00,18.34,18.36,18.33,18.36,1946000.0,15.5727,15.5897,15.5642,15.5897,1946000.0
2012-12-26 13:00:00,18.35,18.36,18.34,18.35,1106000.0,15.5812,15.5897,15.5727,15.5812,1106000.0
2012-12-26 13:05:00,18.35,18.37,18.34,18.37,3147200.0,15.5812,15.5982,15.5727,15.5982,3147200.0
2012-12-26 13:10:00,18.37,18.37,18.35,18.35,2382800.0,15.5982,15.5982,15.5812,15.5812,2382800.0
2012-12-26 13:15:00,18.36,18.37,18.34,18.37,1859200.0,15.5897,15.5982,15.5727,15.5982,1859200.0
2012-12-26 13:20:00,18.37,18.38,18.36,18.37,2164400.0,15.5982,15.6067,15.5897,15.5982,2164400.0
2012-12-26 13:25:00,18.37,18.42,18.37,18.41,4902800.0,15.5982,15.6407,15.5982,15.6322,4902800.0
2012-12-26 13:30:00,18.41,18.42,18.38,18.39,4398800.0,15.6322,15.6407,15.6067,15.6152,4398800.0
2012-12-26 13:35:00,18.39,18.41,18.38,18.4,2682400.0,15.6152,15.6322,15.6067,15.6237,2682400.0
2012-12-26 13:40:00,18.4,18.4,18.37,18.38,2307200.0,15.6237,15.6237,15.5982,15.6067,2307200.0
2012-12-26 13:45:00,18.38,18.39,18.37,18.38,2360400.0,15.6067,15.6152,15.5982,15.6067,2360400.0
2012-12-26 13:50:00,18.38,18.4,18.37,18.39,2184000.0,15.6067,15.6237,15.5982,15.6152,2184000.0
2012-12-26 13:55:00,18.38,18.4,18.38,18.38,1864800.0,15.6067,15.6237,15.6067,15.6067,1864800.0
2012-12-26 14:00:00,18.38,18.42,18.38,18.41,2640400.0,15.6067,15.6407,15.6067,15.6322,2640400.0
2012-12-26 14:05:00,18.41,18.42,18.39,18.4,1881600.0,15.6322,15.6407,15.6152,15.6237,1881600.0
2012-12-26 14:10:00,18.4,18.41,18.39,18.41,1674400.0,15.6237,15.6322,15.6152,15.6322,1674400.0
2012-12-26 14:15:00,18.41,18.42,18.4,18.4,1887200.0,15.6322,15.6407,15.6237,15.6237,1887200.0
2012-12-26 14:20:00,18.4,18.41,18.36,18.37,4015200.0,15.6237,15.6322,15.5897,15.5982,4015200.0
2012-12-26 14:25:00,18.37,18.37,18.33,18.33,3740800.0,15.5982,15.5982,15.5642,15.5642,3740800.0
2012-12-26 14:30:00,18.34,18.36,18.33,18.36,2483600.0,15.5727,15.5897,15.5642,15.5897,2483600.0
2012-12-26 14:35:00,18.36,18.37,18.35,18.36,1372000.0,15.5897,15.5982,15.5812,15.5897,1372000.0
2012-12-26 14:40:00,18.36,18.38,18.33,18.34,2139200.0,15.5897,15.6067,15.5642,15.5727,2139200.0
2012-12-26 14:45:00,18.34,18.37,18.32,18.37,3718400.0,15.5727,15.5982,15.5557,15.5982,3718400.0
2012-12-26 14:50:00,18.37,18.39,18.35,18.38,3514000.0,15.5982,15.6152,15.5812,15.6067,3514000.0
2012-12-26 14:55:00,18.37,18.39,18.36,18.38,2273600.0,15.5982,15.6152,15.5897,15.6067,2273600.0
2012-12-26 15:00:00,18.37,18.39,18.37,18.38,2234400.0,15.5982,15.6152,15.5982,15.6067,2234400.0
2012-12-26 15:05:00,18.38,18.39,18.37,18.37,1990800.0,15.6067,15.6152,15.5982,15.5982,1990800.0
2012-12-26 15:10:00,18.37,18.39,18.35,18.35,1912400.0,15.5982,15.6152,15.5812,15.5812,1912400.0
2012-12-26 15:15:00,18.36,18.38,18.35,18.36,2416400.0,15.5897,15.6067,15.5812,15.5897,2416400.0
2012-12-26 15:20:00,18.36,18.37,18.34,18.36,2329600.0,15.5897,15.5982,15.5727,15.5897,2329600.0
2012-12-26 15:25:00,18.36,18.38,18.35,18.36,2209200.0,15.5897,15.6067,15.5812,15.5897,2209200.0
2012-12-26 15:30:00,18.36,18.37,18.34,18.34,2172800.0,15.5897,15.5982,15.5727,15.5727,2172800.0
2012-12-26 15:35:00,18.35,18.35,18.33,18.34,3220000.0,15.5812,15.5812,15.5642,15.5727,3220000.0
2012-12-26 15:40:00,18.33,18.34,18.31,18.32,3620400.0,15.5642,15.5727,15.5472,15.5557,3620400.0
2012-12-26 15:45:00,18.32,18.34,18.31,18.33,5065200.0,15.5557,15.5727,15.5472,15.5642,5065200.0
2012-12-26 15:50:00,18.33,18.33,18.29,18.31,9312800.0,15.5642,15.5642,15.5303,15.5472,9312800.0
2012-12-26 15:55:00,18.31,18.33,18.29,18.32,11158000.0,15.5472,15.5642,15.5303,15.5557,11158000.0
2012-12-27 09:30:00,18.34,18.36,18.24,18.25,11704000.0,15.5727,15.5897,15.4878,15.4963,11704000.0
2012-12-27 09:35:00,18.25,18.3,18.23,18.29,8624000.0,15.4963,15.5388,15.4793,15.5303,8624000.0
2012-12-27 09:40:00,18.29,18.32,18.26,18.27,7487200.0,15.5303,15.5557,15.5048,15.5133,7487200.0
2012-12-27 09:45:00,18.28,18.29,18.26,18.26,5387200.0,15.5218,15.5303,15.5048,15.5048,5387200.0
2012-12-27 09:50:00,18.27,18.28,18.23,18.27,5737200.0,15.5133,15.5218,15.4793,15.5133,5737200.0
2012-12-27 09:55:00,18.26,18.29,18.25,18.27,3399200.0,15.5048,15.5303,15.4963,15.5133,3399200.0
2012-12-27 10:00:00,18.26,18.27,18.21,18.22,11032000.0,15.5048,15.5133,15.4623,15.4708,11032000.0
2012-12-27 10:05:00,18.22,18.25,18.21,18.23,8674400.0,15.4708,15.4963,15.4623,15.4793,8674400.0
2012-12-27 10:10:00,18.23,18.25,18.23,18.24,3564400.0,15.4793,15.4963,15.4793,15.4878,3564400.0
2012-12-27 10:15:00,18.24,18.26,18.21,18.22,6115200.0,15.4878,15.5048,15.4623,15.4708,6115200.0
2012-12-27 10:20:00,18.22,18.24,18.16,18.18,11281200.0,15.4708,15.4878,15.4199,15.4369,11281200.0
2012-12-27 10:25:00,18.19,18.21,18.18,18.2,5807200.0,15.4454,15.4623,15.4369,15.4538,5807200.0
2012-12-27 10:30:00,18.2,18.21,18.16,18.2,5474000.0,15.4538,15.4623,15.4199,15.4538,5474000.0
2012-12-27 10:35:00,18.2,18.21,18.16,18.17,2419200.0,15.4538,15.4623,15.4199,15.4284,2419200.0
2012-12-27 10:40:00,18.17,18.19,18.15,18.16,4174800.0,15.4284,15.4454,15.4114,15.4199,4174800.0
2012-12-27 10:45:00,18.16,18.2,18.14,18.19,5079200.0,15.4199,15.4538,15.4029,15.4454,5079200.0
2012-12-27 10:50:00,18.19,18.21,18.18,18.2,3362800.0,15.4454,15.4623,15.4369,15.4538,3362800.0
2012-12-27 10:55:00,18.2,18.2,18.18,18.2,2503200.0,15.4538,15.4538,15.4369,15.4538,2503200.0
2012-12-27 11:00:00,18.19,18.25,18.19,18.23,8682800.0,15.4454,15.4963,15.4454,15.4793,8682800.0
2012-12-27 11:05:00,18.23,18.23,18.2,18.22,2948400.0,15.4793,15.4793,15.4538,15.4708,2948400.0
2012-12-27 11:10:00,18.22,18.22,18.19,18.2,2713200.0,15.4708,15.4708,15.4454,15.4538,2713200.0
2012-12-27 11:15:00,18.2,18.22,18.2,18.21,2609600.0,15.4538,15.4708,15.4538,15.4623,2609600.0
2012-12-27 11:20:00,18.21,18.24,18.2,18.22,2447200.0,15.4623,15.4878,15.4538,15.4708,2447200.0
2012-12-27 11:25:00,18.22,18.24,18.21,18.22,1912400.0,15.4708,15.4878,15.4623,15.4708,1912400.0
2012-12-27 11:30:00,18.22,18.23,18.21,18.22,2035600.0,15.4708,15.4793,15.4623,15.4708,2035600.0
2012-12-27 11:35:00,18.22,18.23,18.2,18.21,1635200.0,15.4708,15.4793,15.4538,15.4623,1635200.0
2012-12-27 11:40:00,18.21,18.23,18.2,18.2,2016000.0,15.4623,15.4793,15.4538,15.4538,2016000.0
2012-12-27 11:45:00,18.2,18.21,18.17,18.19,4379200.0,15.4538,15.4623,15.4284,15.4454,4379200.0
2012-12-27 11:50:00,18.2,18.21,18.18,18.2,1943200.0,15.4538,15.4623,15.4369,15.4538,1943200.0
2012-12-27 11:55:00,18.2,18.2,18.16,18.18,3522400.0,15.4538,15.4538,15.4199,15.4369,3522400.0
2012-12-27 12:00:00,18.18,18.2,18.17,18.17,4113200.0,15.4369,15.4538,15.4284,15.4284,4113200.0
2012-12-27 12:05:00,18.17,18.18,18.14,18.16,4835600.0,15.4284,15.4369,15.4029,15.4199,4835600.0
2012-12-27 12:10:00,18.16,18.17,18.15,18.16,3273200.0,15.4199,15.4284,15.4114,15.4199,3273200.0
2012-12-27 12:15:00,18.16,18.17,18.15,18.16,2979200.0,15.4199,15.4284,15.4114,15.4199,2979200.0
2012-12-27 12:20:00,18.16,18.16,18.12,18.12,5555200.0,15.4199,15.4199,15.3859,15.3859,5555200.0
2012-12-27 12:25:00,18.12,18.14,18.11,18.14,4096400.0,15.3859,15.4029,15.3774,15.4029,4096400.0
2012-12-27 12:30:00,18.14,18.14,18.08,18.09,7618800.0,15.4029,15.4029,15.352,15.3604,7618800.0
2012-12-27 12:35:00,18.09,18.09,18.06,18.08,8047200.0,15.3604,15.3604,15.335,15.352,8047200.0
2012-12-27 12:40:00,18.08,18.08,18.07,18.08,3528000.0,15.352,15.352,15.3435,15.352,3528000.0
2012-12-27 12:45:00,18.08,18.11,18.07,18.1,4762800.0,15.352,15.3774,15.3435,15.3689,4762800.0
2012-12-27 12:50:00,18.1,18.11,18.08,18.1,4118800.0,15.3689,15.3774,15.352,15.3689,4118800.0
2012-12-27 12:55:00,18.11,18.12,18.09,18.1,3900400.0,15.3774,15.3859,15.3604,15.3689,3900400.0
2012-12-27 13:00:00,18.11,18.13,18.1,18.13,4751600.0,15.3774,15.3944,15.3689,15.3944,4751600.0
2012-12-27 13:05:00,18.12,18.13,18.1,18.11,2982000.0,15.3859,15.3944,15.3689,15.3774,2982000.0
2012-12-27 13:10:00,18.11,18.14,18.11,18.12,2553600.0,15.3774,15.4029,15.3774,15.3859,2553600.0
2012-12-27 13:15:00,18.12,18.15,18.12,18.14,3740800.0,15.3859,15.4114,15.3859,15.4029,3740800.0
2012-12-27 13:20:00,18.14,18.14,18.09,18.1,3292800.0,15.4029,15.4029,15.3604,15.3689,3292800.0
2012-12-27 13:25:00,18.1,18.11,18.08,18.1,3127600.0,15.3689,15.3774,15.352,15.3689,3127600.0
2012-12-27 13:30:00,18.1,18.11,18.09,18.11,2094400.0,15.3689,15.3774,15.3604,15.3774,2094400.0
2012-12-27 13:35:00,18.11,18.12,18.08,18.09,2956800.0,15.3774,15.3859,15.352,15.3604,2956800.0
2012-12-27 13:40:00,18.09,18.1,18.08,18.09,2128000.0,15.3604,15.3689,15.352,15.3604,2128000.0
2012-12-27 13:45:00,18.08,18.09,18.07,18.08,3063200.0,15.352,15.3604,15.3435,15.352,3063200.0
2012-12-27 13:50:00,18.08,18.08,18.07,18.07,2024400.0,15.352,15.352,15.3435,15.3435,2024400.0
2012-12-27 13:55:00,18.08,18.09,18.06,18.07,3749200.0,15.352,15.3604,15.335,15.3435,3749200.0
2012-12-27 14:00:00,18.07,18.08,18.06,18.06,3155600.0,15.3435,15.352,15.335,15.335,3155600.0
2012-12-27 14:05:00,18.06,18.06,18.04,18.04,5154800.0,15.335,15.335,15.318,15.318,5154800.0
2012-12-27 14:10:00,18.04,18.06,18.04,18.06,2965200.0,15.318,15.335,15.318,15.335,2965200.0
2012-12-27 14:15:00,18.06,18.08,18.05,18.08,3542000.0,15.335,15.352,15.3265,15.352,3542000.0
2012-12-27 14:20:00,18.07,18.08,18.06,18.07,2956800.0,15.3435,15.352,15.335,15.3435,2956800.0
2012-12-27 14:25:00,18.07,18.08,18.05,18.05,1738800.0,15.3435,15.352,15.3265,15.3265,1738800.0
2012-12-27 14:30:00,18.05,18.05,18.02,18.04,8296400.0,15.3265,15.3265,15.301,15.318,8296400.0
2012-12-27 14:35:00,18.04,18.05,18.03,18.04,3612000.0,15.318,15.3265,15.3095,15.318,3612000.0
2012-12-27 14:40:00,18.04,18.09,18.04,18.09,4390400.0,15.318,15.3604,15.318,15.3604,4390400.0
2012-12-27 14:45:00,18.09,18.21,18.08,18.18,15100400.0,15.3604,15.4623,15.352,15.4369,15100400.0
2012-12-27 14:50:00,18.18,18.23,18.17,18.19,9150400.0,15.4369,15.4793,15.4284,15.4454,9150400.0
2012-12-27 14:55:00,18.19,18.24,18.18,18.23,7644000.0,15.4454,15.4878,15.4369,15.4793,7644000.0
2012-12-27 15:00:00,18.23,18.24,18.2,18.23,6543600.0,15.4793,15.4878,15.4538,15.4793,6543600.0
2012-12-27 15:05:00,18.23,18.28,18.22,18.28,9063600.0,15.4793,15.5218,15.4708,15.5218,9063600.0
2012-12-27 15:10:00,18.28,18.3,18.27,18.27,7238000.0,15.5218,15.5388,15.5133,15.5133,7238000.0
2012-12-27 15:15:00,18.27,18.3,18.25,18.29,6417600.0,15.5133,15.5388,15.4963,15.5303,6417600.0
2012-12-27 15:20:00,18.3,18.39,18.29,18.37,14131600.0,15.5388,15.6152,15.5303,15.5982,14131600.0
2012-12-27 15:25:00,18.37,18.37,18.31,18.32,6232800.0,15.5982,15.5982,15.5472,15.5557,6232800.0
2012-12-27 15:30:00,18.31,18.37,18.31,18.36,7450800.0,15.5472,15.5982,15.5472,15.5897,7450800.0
2012-12-27 15:35:00,18.36,18.38,18.33,18.35,6717200.0,15.5897,15.6067,15.5642,15.5812,6717200.0
2012-12-27 15:40:00,18.35,18.42,18.35,18.42,11690000.0,15.5812,15.6407,15.5812,15.6407,11690000.0
2012-12-27 15:45:00,18.42,18.42,18.39,18.4,8526000.0,15.6407,15.6407,15.6152,15.6237,8526000.0
2012-12-27 15:50:00,18.4,18.42,18.38,18.41,9984800.0,15.6237,15.6407,15.6067,15.6322,9984800.0
2012-12-27 15:55:00,18.41,18.44,18.38,18.39,14590800.0,15.6322,15.6576,15.6067,15.6152,14590800.0
2012-12-28 09:30:00,18.23,18.29,18.2,18.27,27423200.0,15.4793,15.5303,15.4538,15.5133,27423200.0
2012-12-28 09:35:00,18.27,18.33,18.27,18.29,18104800.0,15.5133,15.5642,15.5133,15.5303,18104800.0
2012-12-28 09:40:00,18.29,18.34,18.28,18.31,14851200.0,15.5303,15.5727,15.5218,15.5472,14851200.0
2012-12-28 09:45:00,18.3,18.32,18.24,18.24,15388800.0,15.5388,15.5557,15.4878,15.4878,15388800.0
2012-12-28 09:50:00,18.24,18.26,18.21,18.23,14604800.0,15.4878,15.5048,15.4623,15.4793,14604800.0
2012-12-28 09:55:00,18.22,18.25,18.22,18.24,11821600.0,15.4708,15.4963,15.4708,15.4878,11821600.0
2012-12-28 10:00:00,18.25,18.27,18.23,18.27,9038400.0,15.4963,15.5133,15.4793,15.5133,9038400.0
2012-12-28 10:05:00,18.27,18.3,18.25,18.27,9917600.0,15.5133,15.5388,15.4963,15.5133,9917600.0
2012-12-28 10:10:00,18.26,18.29,18.22,18.24,8965600.0,15.5048,15.5303,15.4708,15.4878,8965600.0
2012-12-28 10:15:00,18.24,18.25,18.23,18.25,7168000.0,15.4878,15.4963,15.4793,15.4963,7168000.0
2012-12-28 10:20:00,18.25,18.26,18.24,18.25,6445600.0,15.4963,15.5048,15.4878,15.4963,6445600.0
2012-12-28 10:25:00,18.25,18.26,18.23,18.25,5157600.0,15.4963,15.5048,15.4793,15.4963,5157600.0
2012-12-28 10:30:00,18.25,18.3,18.25,18.28,9581600.0,15.4963,15.5388,15.4963,15.5218,9581600.0
2012-12-28 10:35:00,18.28,18.29,18.26,18.27,5437600.0,15.5218,15.5303,15.5048,15.5133,5437600.0
2012-12-28 10:40:00,18.27,18.34,18.26,18.31,15702400.0,15.5133,15.5727,15.5048,15.5472,15702400.0
2012-12-28 10:45:00,18.32,18.36,18.31,18.33,15926400.0,15.5557,15.5897,15.5472,15.5642,15926400.0
2012-12-28 10:50:00,18.33,18.37,18.33,18.34,11760000.0,15.5642,15.5982,15.5642,15.5727,11760000.0
2012-12-28 10:55:00,18.34,18.36,18.33,18.34,6568800.0,15.5727,15.5897,15.5642,15.5727,6568800.0
2012-12-28 11:00:00,18.34,18.35,18.32,18.33,6697600.0,15.5727,15.5812,15.5557,15.5642,6697600.0
2012-12-28 11:05:00,18.33,18.34,18.31,18.31,5947200.0,15.5642,15.5727,15.5472,15.5472,5947200.0
2012-12-28 11:10:00,18.31,18.33,18.3,18.32,7996800.0,15.5472,15.5642,15.5388,15.5557,7996800.0
2012-12-28 11:15:00,18.32,18.34,18.31,18.33,7179200.0,15.5557,15.5727,15.5472,15.5642,7179200.0
2012-12-28 11:20:00,18.33,18.34,18.31,18.31,4373600.0,15.5642,15.5727,15.5472,15.5472,4373600.0
2012-12-28 11:25:00,18.31,18.32,18.3,18.31,3589600.0,15.5472,15.5557,15.5388,15.5472,3589600.0
2012-12-28 11:30:00,18.31,18.32,18.29,18.29,3981600.0,15.5472,15.5557,15.5303,15.5303,3981600.0
2012-12-28 11:35:00,18.3,18.3,18.27,18.28,6557600.0,15.5388,15.5388,15.5133,15.5218,6557600.0
2012-12-28 11:40:00,18.28,18.3,18.28,18.29,4446400.0,15.5218,15.5388,15.5218,15.5303,4446400.0
2012-12-28 11:45:00,18.29,18.3,18.29,18.29,2682400.0,15.5303,15.5388,15.5303,15.5303,2682400.0
2012-12-28 11:50:00,18.29,18.3,18.28,18.29,4317600.0,15.5303,15.5388,15.5218,15.5303,4317600.0
2012-12-28 11:55:00,18.29,18.3,18.28,18.29,2861600.0,15.5303,15.5388,15.5218,15.5303,2861600.0
2012-12-28 12:00:00,18.29,18.33,18.29,18.32,8500800.0,15.5303,15.5642,15.5303,15.5557,8500800.0
2012-12-28 12:05:00,18.32,18.32,18.29,18.31,5230400.0,15.5557,15.5557,15.5303,15.5472,5230400.0
2012-12-28 12:10:00,18.31,18.32,18.29,18.31,5213600.0,15.5472,15.5557,15.5303,15.5472,5213600.0
2012-12-28 12:15:00,18.31,18.33,18.3,18.33,4345600.0,15.5472,15.5642,15.5388,15.5642,4345600.0
2012-12-28 12:20:00,18.32,18.33,18.3,18.31,3253600.0,15.5557,15.5642,15.5388,15.5472,3253600.0
2012-12-28 12:25:00,18.31,18.32,18.31,18.31,1836800.0,15.5472,15.5557,15.5472,15.5472,1836800.0
2012-12-28 12:30:00,18.31,18.32,18.3,18.32,2581600.0,15.5472,15.5557,15.5388,15.5557,2581600.0
2012-12-28 12:35:00,18.32,18.32,18.3,18.32,4009600.0,15.5557,15.5557,15.5388,15.5557,4009600.0
2012-12-28 12:40:00,18.32,18.32,18.3,18.31,3382400.0,15.5557,15.5557,15.5388,15.5472,3382400.0
2012-12-28 12:45:00,18.31,18.32,18.3,18.31,3040800.0,15.5472,15.5557,15.5388,15.5472,3040800.0
2012-12-28 12:50:00,18.31,18.31,18.29,18.3,3802400.0,15.5472,15.5472,15.5303,15.5388,3802400.0
2012-12-28 12:55:00,18.3,18.31,18.29,18.29,3785600.0,15.5388,15.5472,15.5303,15.5303,3785600.0
2012-12-28 13:00:00,18.29,18.31,18.29,18.29,2884000.0,15.5303,15.5472,15.5303,15.5303,2884000.0
2012-12-28 13:05:00,18.29,18.29,18.27,18.29,4424000.0,15.5303,15.5303,15.5133,15.5303,4424000.0
2012-12-28 13:10:00,18.28,18.29,18.28,18.28,3074400.0,15.5218,15.5303,15.5218,15.5218,3074400.0
2012-12-28 13:15:00,18.28,18.28,18.26,18.28,5560800.0,15.5218,15.5218,15.5048,15.5218,5560800.0
2012-12-28 13:20:00,18.27,18.29,18.27,18.29,4250400.0,15.5133,15.5303,15.5133,15.5303,4250400.0
2012-12-28 13:25:00,18.29,18.3,18.29,18.29,3858400.0,15.5303,15.5388,15.5303,15.5303,3858400.0
2012-12-28 13:30:00,18.29,18.29,18.27,18.29,4771200.0,15.5303,15.5303,15.5133,15.5303,4771200.0
2012-12-28 13:35:00,18.28,18.29,18.27,18.27,3130400.0,15.5218,15.5303,15.5133,15.5133,3130400.0
2012-12-28 13:40:00,18.27,18.3,18.27,18.29,5387200.0,15.5133,15.5388,15.5133,15.5303,5387200.0
2012-12-28 13:45:00,18.29,18.29,18.28,18.28,3046400.0,15.5303,15.5303,15.5218,15.5218,3046400.0
2012-12-28 13:50:00,18.28,18.28,18.27,18.27,3500000.0,15.5218,15.5218,15.5133,15.5133,3500000.0
2012-12-28 13:55:00,18.28,18.28,18.26,18.27,6328000.0,15.5218,15.5218,15.5048,15.5133,6328000.0
2012-12-28 14:00:00,18.27,18.28,18.27,18.27,3164000.0,15.5133,15.5218,15.5133,15.5133,3164000.0
2012-12-28 14:05:00,18.26,18.27,18.25,18.25,8607200.0,15.5048,15.5133,15.4963,15.4963,8607200.0
2012-12-28 14:10:00,18.25,18.26,18.24,18.25,7005600.0,15.4963,15.5048,15.4878,15.4963,7005600.0
2012-12-28 14:15:00,18.24,18.25,18.23,18.25,5465600.0,15.4878,15.4963,15.4793,15.4963,5465600.0
2012-12-28 14:20:00,18.25,18.27,18.24,18.27,6798400.0,15.4963,15.5133,15.4878,15.5133,6798400.0
2012-12-28 14:25:00,18.26,18.27,18.25,18.26,5700800.0,15.5048,15.5133,15.4963,15.5048,5700800.0
2012-12-28 14:30:00,18.26,18.27,18.25,18.26,2783200.0,15.5048,15.5133,15.4963,15.5048,2783200.0
2012-12-28 14:35:00,18.26,18.26,18.25,18.25,4121600.0,15.5048,15.5048,15.4963,15.4963,4121600.0
2012-12-28 14:40:00,18.25,18.27,18.24,18.27,6249600.0,15.4963,15.5133,15.4878,15.5133,6249600.0
2012-12-28 14:45:00,18.27,18.28,18.26,18.27,4704000.0,15.5133,15.5218,15.5048,15.5133,4704000.0
2012-12-28 14:50:00,18.27,18.27,18.26,18.27,4334400.0,15.5133,15.5133,15.5048,15.5133,4334400.0
2012-12-28 14:55:00,18.27,18.27,18.25,18.26,3813600.0,15.5133,15.5133,15.4963,15.5048,3813600.0
2012-12-28 15:00:00,18.26,18.27,18.25,18.27,3869600.0,15.5048,15.5133,15.4963,15.5133,3869600.0
2012-12-28 15:05:00,18.27,18.28,18.26,18.26,5734400.0,15.5133,15.5218,15.5048,15.5048,5734400.0
2012-12-28 15:10:00,18.26,18.27,18.26,18.26,4508000.0,15.5048,15.5133,15.5048,15.5048,4508000.0
2012-12-28 15:15:00,18.26,18.3,18.26,18.3,11032000.0,15.5048,15.5388,15.5048,15.5388,11032000.0
2012-12-28 15:20:00,18.3,18.33,18.3,18.32,13339200.0,15.5388,15.5642,15.5388,15.5557,13339200.0
2012-12-28 15:25:00,18.32,18.37,18.31,18.31,18099200.0,15.5557,15.5982,15.5472,15.5472,18099200.0
2012-12-28 15:30:00,18.32,18.34,18.31,18.33,8562400.0,15.5557,15.5727,15.5472,15.5642,8562400.0
2012-12-28 15:35:00,18.33,18.33,18.24,18.24,27064800.0,15.5642,15.5642,15.4878,15.4878,27064800.0
2012-12-28 15:40:00,18.24,18.27,18.22,18.22,19062400.0,15.4878,15.5133,15.4708,15.4708,19062400.0
2012-12-28 15:45:00,18.22,18.22,18.16,18.18,34804000.0,15.4708,15.4708,15.4199,15.4369,34804000.0
2012-12-28 15:50:00,18.18,18.21,18.15,18.21,26096000.0,15.4369,15.4623,15.4114,15.4623,26096000.0
2012-12-28 15:55:00,18.21,18.23,18.19,18.19,26275200.0,15.4623,15.4793,15.4454,15.4454,26275200.0
2012-12-31 09:30:00,18.23,18.41,18.18,18.38,43237600.0,15.4793,15.6322,15.4369,15.6067,43237600.0
2012-12-31 09:35:00,18.39,18.52,18.38,18.51,35151200.0,15.6152,15.7256,15.6067,15.7171,35151200.0
2012-12-31 09:40:00,18.51,18.54,18.47,18.49,26275200.0,15.7171,15.7425,15.6831,15.7001,26275200.0
2012-12-31 09:45:00,18.49,18.52,18.45,18.52,18827200.0,15.7001,15.7256,15.6661,15.7256,18827200.0
2012-12-31 09:50:00,18.51,18.55,18.45,18.54,19577600.0,15.7171,15.751,15.6661,15.7425,19577600.0
2012-12-31 09:55:00,18.54,18.73,18.53,18.71,41395200.0,15.7425,15.9039,15.7341,15.8869,41395200.0
2012-12-31 10:00:00,18.71,18.76,18.69,18.74,24746400.0,15.8869,15.9293,15.8699,15.9124,24746400.0
2012-12-31 10:05:00,18.73,18.76,18.66,18.68,25480000.0,15.9039,15.9293,15.8444,15.8614,25480000.0
2012-12-31 10:10:00,18.68,18.7,18.63,18.67,18698400.0,15.8614,15.8784,15.819,15.8529,18698400.0
2012-12-31 10:15:00,18.67,18.68,18.63,18.66,14666400.0,15.8529,15.8614,15.819,15.8444,14666400.0
2012-12-31 10:20:00,18.66,18.72,18.66,18.72,14436800.0,15.8444,15.8954,15.8444,15.8954,14436800.0
2012-12-31 10:25:00,18.71,18.77,18.69,18.75,20333600.0,15.8869,15.9378,15.8699,15.9209,20333600.0
2012-12-31 10:30:00,18.76,18.83,18.74,18.79,21722400.0,15.9293,15.9888,15.9124,15.9548,21722400.0
2012-12-31 10:35:00,18.79,18.82,18.75,18.81,14498400.0,15.9548,15.9803,15.9209,15.9718,14498400.0
2012-12-31 10:40:00,18.81,18.81,18.78,18.79,12084800.0,15.9718,15.9718,15.9463,15.9548,12084800.0
2012-12-31 10:45:00,18.8,18.81,18.74,18.76,14358400.0,15.9633,15.9718,15.9124,15.9293,14358400.0
2012-12-31 10:50:00,18.76,18.76,18.72,18.75,15388800.0,15.9293,15.9293,15.8954,15.9209,15388800.0
2012-12-31 10:55:00,18.75,18.78,18.74,18.76,9184000.0,15.9209,15.9463,15.9124,15.9293,9184000.0
2012-12-31 11:00:00,18.76,18.8,18.74,18.79,10897600.0,15.9293,15.9633,15.9124,15.9548,10897600.0
2012-12-31 11:05:00,18.79,18.8,18.75,18.76,11468800.0,15.9548,15.9633,15.9209,15.9293,11468800.0
2012-12-31 11:10:00,18.76,18.78,18.76,18.76,7840000.0,15.9293,15.9463,15.9293,15.9293,7840000.0
2012-12-31 11:15:00,18.76,18.77,18.74,18.74,7806400.0,15.9293,15.9378,15.9124,15.9124,7806400.0
2012-12-31 11:20:00,18.75,18.75,18.7,18.71,9576000.0,15.9209,15.9209,15.8784,15.8869,9576000.0
2012-12-31 11:25:00,18.71,18.71,18.65,18.68,16312800.0,15.8869,15.8869,15.8359,15.8614,16312800.0
2012-12-31 11:30:00,18.68,18.7,18.66,18.67,7940800.0,15.8614,15.8784,15.8444,15.8529,7940800.0
2012-12-31 11:35:00,18.68,18.72,18.66,18.69,8254400.0,15.8614,15.8954,15.8444,15.8699,8254400.0
2012-12-31 11:40:00,18.69,18.71,18.67,18.68,5633600.0,15.8699,15.8869,15.8529,15.8614,5633600.0
2012-12-31 11:45:00,18.68,18.76,18.68,18.75,13020000.0,15.8614,15.9293,15.8614,15.9209,13020000.0
2012-12-31 11:50:00,18.75,18.75,18.72,18.73,10763200.0,15.9209,15.9209,15.8954,15.9039,10763200.0
2012-12-31 11:55:00,18.73,18.76,18.71,18.75,7795200.0,15.9039,15.9293,15.8869,15.9209,7795200.0
2012-12-31 12:00:00,18.76,18.78,18.68,18.72,12426400.0,15.9293,15.9463,15.8614,15.8954,12426400.0
2012-12-31 12:05:00,18.72,18.72,18.66,18.66,11776800.0,15.8954,15.8954,15.8444,15.8444,11776800.0
2012-12-31 12:10:00,18.66,18.71,18.64,18.69,9738400.0,15.8444,15.8869,15.8275,15.8699,9738400.0
2012-12-31 12:15:00,18.7,18.71,18.68,18.69,5325600.0,15.8784,15.8869,15.8614,15.8699,5325600.0
2012-12-31 12:20:00,18.69,18.73,18.68,18.72,6742400.0,15.8699,15.9039,15.8614,15.8954,6742400.0
2012-12-31 12:25:00,18.72,18.75,18.72,18.74,8064000.0,15.8954,15.9209,15.8954,15.9124,8064000.0
2012-12-31 12:30:00,18.74,18.77,18.73,18.75,13048000.0,15.9124,15.9378,15.9039,15.9209,13048000.0
2012-12-31 12:35:00,18.74,18.78,18.74,18.77,7884800.0,15.9124,15.9463,15.9124,15.9378,7884800.0
2012-12-31 12:40:00,18.77,18.83,18.76,18.8,20148800.0,15.9378,15.9888,15.9293,15.9633,20148800.0
2012-12-31 12:45:00,18.8,18.88,18.8,18.84,23469600.0,15.9633,16.0312,15.9633,15.9973,23469600.0
2012-12-31 12:50:00,18.83,18.86,18.8,18.82,10970400.0,15.9888,16.0143,15.9633,15.9803,10970400.0
2012-12-31 12:55:00,18.82,18.83,18.75,18.79,15517600.0,15.9803,15.9888,15.9209,15.9548,15517600.0
2012-12-31 13:00:00,18.79,18.8,18.75,18.75,8080800.0,15.9548,15.9633,15.9209,15.9209,8080800.0
2012-12-31 13:05:00,18.75,18.78,18.73,18.78,9391200.0,15.9209,15.9463,15.9039,15.9463,9391200.0
2012-12-31 13:10:00,18.78,18.87,18.77,18.86,17399200.0,15.9463,16.0228,15.9378,16.0143,17399200.0
2012-12-31 13:15:00,18.86,18.86,18.81,18.81,10281600.0,16.0143,16.0143,15.9718,15.9718,10281600.0
2012-12-31 13:20:00,18.81,18.84,18.8,18.84,7173600.0,15.9718,15.9973,15.9633,15.9973,7173600.0
2012-12-31 13:25:00,18.83,18.83,18.81,18.82,5538400.0,15.9888,15.9888,15.9718,15.9803,5538400.0
2012-12-31 13:30:00,18.82,18.85,18.81,18.84,5493600.0,15.9803,16.0058,15.9718,15.9973,5493600.0
2012-12-31 13:35:00,18.83,18.85,18.83,18.85,5975200.0,15.9888,16.0058,15.9888,16.0058,5975200.0
2012-12-31 13:40:00,18.84,18.87,18.82,18.83,11541600.0,15.9973,16.0228,15.9803,15.9888,11541600.0
2012-12-31 13:45:00,18.83,18.91,18.79,18.8,22696800.0,15.9888,16.0567,15.9548,15.9633,22696800.0
2012-12-31 13:50:00,18.8,18.82,18.75,18.81,16486400.0,15.9633,15.9803,15.9209,15.9718,16486400.0
2012-12-31 13:55:00,18.82,18.83,18.77,18.77,10640000.0,15.9803,15.9888,15.9378,15.9378,10640000.0
2012-12-31 14:00:00,18.77,18.81,18.77,18.8,6585600.0,15.9378,15.9718,15.9378,15.9633,6585600.0
2012-12-31 14:05:00,18.79,18.82,18.79,18.82,6322400.0,15.9548,15.9803,15.9548,15.9803,6322400.0
2012-12-31 14:10:00,18.82,18.82,18.79,18.81,7072800.0,15.9803,15.9803,15.9548,15.9718,7072800.0
2012-12-31 14:15:00,18.81,18.87,18.81,18.86,11356800.0,15.9718,16.0228,15.9718,16.0143,11356800.0
2012-12-31 14:20:00,18.86,18.91,18.85,18.91,9884000.0,16.0143,16.0567,16.0058,16.0567,9884000.0
2012-12-31 14:25:00,18.91,18.93,18.9,18.93,13008800.0,16.0567,16.0737,16.0482,16.0737,13008800.0
2012-12-31 14:30:00,18.93,18.97,18.92,18.94,20557600.0,16.0737,16.1077,16.0652,16.0822,20557600.0
2012-12-31 14:35:00,18.93,18.94,18.9,18.92,10147200.0,16.0737,16.0822,16.0482,16.0652,10147200.0
2012-12-31 14:40:00,18.92,18.96,18.91,18.95,11625600.0,16.0652,16.0992,16.0567,16.0907,11625600.0
2012-12-31 14:45:00,18.95,19.0,18.94,18.99,15691200.0,16.0907,16.1331,16.0822,16.1246,15691200.0
2012-12-31 14:50:00,18.99,19.05,18.98,19.04,25866400.0,16.1246,16.1756,16.1162,16.1671,25866400.0
2012-12-31 14:55:00,19.04,19.12,19.04,19.08,29640800.0,16.1671,16.235,16.1671,16.2011,29640800.0
2012-12-31 15:00:00,19.07,19.12,19.06,19.07,20389600.0,16.1926,16.235,16.1841,16.1926,20389600.0
2012-12-31 15:05:00,19.07,19.07,19.05,19.07,13591200.0,16.1926,16.1926,16.1756,16.1926,13591200.0
2012-12-31 15:10:00,19.07,19.09,19.05,19.06,13277600.0,16.1926,16.2096,16.1756,16.1841,13277600.0
2012-12-31 15:15:00,19.06,19.07,19.03,19.03,13568800.0,16.1841,16.1926,16.1586,16.1586,13568800.0
2012-12-31 15:20:00,19.03,19.05,19.01,19.03,11765600.0,16.1586,16.1756,16.1416,16.1586,11765600.0
2012-12-31 15:25:00,19.03,19.06,18.98,18.99,16940000.0,16.1586,16.1841,16.1162,16.1246,16940000.0
2012-12-31 15:30:00,18.99,19.06,18.99,19.06,15164800.0,16.1246,16.1841,16.1246,16.1841,15164800.0
2012-12-31 15:35:00,19.06,19.1,19.06,19.1,16475200.0,16.1841,16.218,16.1841,16.218,16475200.0
2012-12-31 15:40:00,19.1,19.11,19.04,19.06,15747200.0,16.218,16.2265,16.1671,16.1841,15747200.0
2012-12-31 15:45:00,19.06,19.1,19.06,19.09,15484000.0,16.1841,16.218,16.1841,16.2096,15484000.0
2012-12-31 15:50:00,19.09,19.12,19.07,19.08,20966400.0,16.2096,16.235,16.1926,16.2011,20966400.0
2012-12-31 15:55:00,19.08,19.09,18.95,19.04,47409600.0,16.2011,16.2096,16.0907,16.1671,47409600.0
2013-01-02 09:30:00,19.78,19.81,19.66,19.77,47574800.0,16.7954,16.8209,16.6935,16.787,47574800.0
2013-01-02 09:35:00,19.77,19.82,19.73,19.75,22279600.0,16.787,16.8294,16.753,16.77,22279600.0
2013-01-02 09:40:00,19.75,19.77,19.68,19.7,16763600.0,16.77,16.787,16.7105,16.7275,16763600.0
2013-01-02 09:45:00,19.7,19.71,19.66,19.7,14554400.0,16.7275,16.736,16.6935,16.7275,14554400.0
2013-01-02 09:50:00,19.7,19.76,19.68,19.72,15240400.0,16.7275,16.7785,16.7105,16.7445,15240400.0
2013-01-02 09:55:00,19.73,19.74,19.69,19.71,7509600.0,16.753,16.7615,16.719,16.736,7509600.0
2013-01-02 10:00:00,19.71,19.72,19.61,19.62,17026800.0,16.736,16.7445,16.6511,16.6596,17026800.0
2013-01-02 10:05:00,19.61,19.63,19.58,19.6,11566800.0,16.6511,16.6681,16.6256,16.6426,11566800.0
2013-01-02 10:10:00,19.6,19.67,19.58,19.6,10712800.0,16.6426,16.702,16.6256,16.6426,10712800.0
2013-01-02 10:15:00,19.6,19.64,19.55,19.57,10726800.0,16.6426,16.6766,16.6001,16.6171,10726800.0
2013-01-02 10:20:00,19.57,19.63,19.56,19.6,6344800.0,16.6171,16.6681,16.6086,16.6426,6344800.0
2013-01-02 10:25:00,19.6,19.64,19.58,19.63,6039600.0,16.6426,16.6766,16.6256,16.6681,6039600.0
2013-01-02 10:30:00,19.63,19.66,19.59,19.64,6946800.0,16.6681,16.6935,16.6341,16.6766,6946800.0
2013-01-02 10:35:00,19.64,19.67,19.59,19.61,5560800.0,16.6766,16.702,16.6341,16.6511,5560800.0
2013-01-02 10:40:00,19.62,19.63,19.58,19.59,4536000.0,16.6596,16.6681,16.6256,16.6341,4536000.0
2013-01-02 10:45:00,19.59,19.59,19.54,19.56,6230000.0,16.6341,16.6341,16.5917,16.6086,6230000.0
2013-01-02 10:50:00,19.56,19.61,19.56,19.58,4580800.0,16.6086,16.6511,16.6086,16.6256,4580800.0
2013-01-02 10:55:00,19.58,19.63,19.57,19.58,3698800.0,16.6256,16.6681,16.6171,16.6256,3698800.0
2013-01-02 11:00:00,19.58,19.6,19.53,19.54,6574400.0,16.6256,16.6426,16.5832,16.5917,6574400.0
2013-01-02 11:05:00,19.54,19.57,19.53,19.55,5336800.0,16.5917,16.6171,16.5832,16.6001,5336800.0
2013-01-02 11:10:00,19.55,19.56,19.52,19.52,4544400.0,16.6001,16.6086,16.5747,16.5747,4544400.0
2013-01-02 11:15:00,19.53,19.53,19.48,19.49,7901600.0,16.5832,16.5832,16.5407,16.5492,7901600.0
2013-01-02 11:20:00,19.48,19.52,19.48,19.51,6591200.0,16.5407,16.5747,16.5407,16.5662,6591200.0
2013-01-02 11:25:00,19.51,19.54,19.48,19.54,6378400.0,16.5662,16.5917,16.5407,16.5917,6378400.0
2013-01-02 11:30:00,19.54,19.54,19.47,19.5,5924800.0,16.5917,16.5917,16.5322,16.5577,5924800.0
2013-01-02 11:35:00,19.5,19.51,19.46,19.46,4561200.0,16.5577,16.5662,16.5237,16.5237,4561200.0
2013-01-02 11:40:00,19.46,19.47,19.4,19.41,9917600.0,16.5237,16.5322,16.4728,16.4813,9917600.0
2013-01-02 11:45:00,19.41,19.45,19.41,19.42,7215600.0,16.4813,16.5152,16.4813,16.4898,7215600.0
2013-01-02 11:50:00,19.42,19.45,19.41,19.45,4023600.0,16.4898,16.5152,16.4813,16.5152,4023600.0
2013-01-02 11:55:00,19.44,19.45,19.38,19.4,6801200.0,16.5067,16.5152,16.4558,16.4728,6801200.0
2013-01-02 12:00:00,19.39,19.4,19.34,19.37,7327600.0,16.4643,16.4728,16.4218,16.4473,7327600.0
2013-01-02 12:05:00,19.37,19.4,19.37,19.39,5460000.0,16.4473,16.4728,16.4473,16.4643,5460000.0
2013-01-02 12:10:00,19.39,19.42,19.36,19.42,5350800.0,16.4643,16.4898,16.4388,16.4898,5350800.0
2013-01-02 12:15:00,19.42,19.46,19.4,19.45,5471200.0,16.4898,16.5237,16.4728,16.5152,5471200.0
2013-01-02 12:20:00,19.45,19.45,19.41,19.41,4569600.0,16.5152,16.5152,16.4813,16.4813,4569600.0
2013-01-02 12:25:00,19.41,19.42,19.4,19.42,2570400.0,16.4813,16.4898,16.4728,16.4898,2570400.0
2013-01-02 12:30:00,19.42,19.47,19.42,19.45,4188800.0,16.4898,16.5322,16.4898,16.5152,4188800.0
2013-01-02 12:35:00,19.45,19.48,19.44,19.46,3164000.0,16.5152,16.5407,16.5067,16.5237,3164000.0
2013-01-02 12:40:00,19.45,19.46,19.43,19.44,2338000.0,16.5152,16.5237,16.4983,16.5067,2338000.0
2013-01-02 12:45:00,19.43,19.44,19.4,19.43,1873200.0,16.4983,16.5067,16.4728,16.4983,1873200.0
2013-01-02 12:50:00,19.43,19.46,19.42,19.45,2287600.0,16.4983,16.5237,16.4898,16.5152,2287600.0
2013-01-02 12:55:00,19.45,19.48,19.45,19.48,3978800.0,16.5152,16.5407,16.5152,16.5407,3978800.0
2013-01-02 13:00:00,19.48,19.51,19.47,19.51,3766000.0,16.5407,16.5662,16.5322,16.5662,3766000.0
2013-01-02 13:05:00,19.51,19.56,19.49,19.54,5448800.0,16.5662,16.6086,16.5492,16.5917,5448800.0
2013-01-02 13:10:00,19.55,19.55,19.51,19.52,2340800.0,16.6001,16.6001,16.5662,16.5747,2340800.0
2013-01-02 13:15:00,19.52,19.55,19.5,19.55,2450000.0,16.5747,16.6001,16.5577,16.6001,2450000.0
2013-01-02 13:20:00,19.55,19.55,19.49,19.5,3211600.0,16.6001,16.6001,16.5492,16.5577,3211600.0
2013-01-02 13:25:00,19.5,19.55,19.5,19.54,2923200.0,16.5577,16.6001,16.5577,16.5917,2923200.0
2013-01-02 13:30:00,19.54,19.56,19.52,19.54,2777600.0,16.5917,16.6086,16.5747,16.5917,2777600.0
2013-01-02 13:35:00,19.54,19.55,19.51,19.53,2139200.0,16.5917,16.6001,16.5662,16.5832,2139200.0
2013-01-02 13:40:00,19.52,19.53,19.46,19.46,3130400.0,16.5747,16.5832,16.5237,16.5237,3130400.0
2013-01-02 13:45:00,19.47,19.47,19.44,19.45,3424400.0,16.5322,16.5322,16.5067,16.5152,3424400.0
2013-01-02 13:50:00,19.45,19.48,19.43,19.43,3446800.0,16.5152,16.5407,16.4983,16.4983,3446800.0
2013-01-02 13:55:00,19.43,19.47,19.43,19.45,2153200.0,16.4983,16.5322,16.4983,16.5152,2153200.0
2013-01-02 14:00:00,19.45,19.5,19.44,19.5,3068800.0,16.5152,16.5577,16.5067,16.5577,3068800.0
2013-01-02 14:05:00,19.5,19.5,19.48,19.49,2186800.0,16.5577,16.5577,16.5407,16.5492,2186800.0
2013-01-02 14:10:00,19.49,19.53,19.49,19.5,3122000.0,16.5492,16.5832,16.5492,16.5577,3122000.0
2013-01-02 14:15:00,19.5,19.54,19.48,19.53,3088400.0,16.5577,16.5917,16.5407,16.5832,3088400.0
2013-01-02 14:20:00,19.53,19.54,19.49,19.51,1929200.0,16.5832,16.5917,16.5492,16.5662,1929200.0
2013-01-02 14:25:00,19.51,19.53,19.51,19.52,1117200.0,16.5662,16.5832,16.5662,16.5747,1117200.0
2013-01-02 14:30:00,19.52,19.53,19.49,19.49,2856000.0,16.5747,16.5832,16.5492,16.5492,2856000.0
2013-01-02 14:35:00,19.49,19.5,19.48,19.48,3354400.0,16.5492,16.5577,16.5407,16.5407,3354400.0
2013-01-02 14:40:00,19.48,19.49,19.47,19.48,1615600.0,16.5407,16.5492,16.5322,16.5407,1615600.0
2013-01-02 14:45:00,19.48,19.5,19.47,19.48,2279200.0,16.5407,16.5577,16.5322,16.5407,2279200.0
2013-01-02 14:50:00,19.48,19.53,19.47,19.52,3063200.0,16.5407,16.5832,16.5322,16.5747,3063200.0
2013-01-02 14:55:00,19.52,19.54,19.51,19.54,3155600.0,16.5747,16.5917,16.5662,16.5917,3155600.0
2013-01-02 15:00:00,19.54,19.59,19.53,19.57,7949200.0,16.5917,16.6341,16.5832,16.6171,7949200.0
2013-01-02 15:05:00,19.58,19.61,19.57,19.6,4664800.0,16.6256,16.6511,16.6171,16.6426,4664800.0
2013-01-02 15:10:00,19.6,19.6,19.57,19.58,3715600.0,16.6426,16.6426,16.6171,16.6256,3715600.0
2013-01-02 15:15:00,19.58,19.61,19.57,19.6,3718400.0,16.6256,16.6511,16.6171,16.6426,3718400.0
2013-01-02 15:20:00,19.61,19.61,19.58,19.59,5569200.0,16.6511,16.6511,16.6256,16.6341,5569200.0
2013-01-02 15:25:00,19.59,19.6,19.57,19.59,3494400.0,16.6341,16.6426,16.6171,16.6341,3494400.0
2013-01-02 15:30:00,19.58,19.6,19.55,19.56,5090400.0,16.6256,16.6426,16.6001,16.6086,5090400.0
2013-01-02 15:35:00,19.56,19.58,19.54,19.57,4928000.0,16.6086,16.6256,16.5917,16.6171,4928000.0
2013-01-02 15:40:00,19.57,19.59,19.57,19.59,4015200.0,16.6171,16.6341,16.6171,16.6341,4015200.0
2013-01-02 15:45:00,19.59,19.59,19.52,19.53,8374800.0,16.6341,16.6341,16.5747,16.5832,8374800.0
2013-01-02 15:50:00,19.52,19.61,19.52,19.6,13022800.0,16.5747,16.6511,16.5747,16.6426,13022800.0
2013-01-02 15:55:00,19.6,19.71,19.57,19.6,19093200.0,16.6426,16.736,16.6171,16.6426,19093200.0
2013-01-03 09:30:00,19.56,19.57,19.46,19.47,16287600.0,16.6086,16.6171,16.5237,16.5322,16287600.0
2013-01-03 09:35:00,19.47,19.47,19.41,19.44,9959600.0,16.5322,16.5322,16.4813,16.5067,9959600.0
2013-01-03 09:40:00,19.44,19.49,19.43,19.48,7215600.0,16.5067,16.5492,16.4983,16.5407,7215600.0
2013-01-03 09:45:00,19.48,19.52,19.47,19.47,7694400.0,16.5407,16.5747,16.5322,16.5322,7694400.0
2013-01-03 09:50:00,19.47,19.54,19.45,19.52,7985600.0,16.5322,16.5917,16.5152,16.5747,7985600.0
2013-01-03 09:55:00,19.52,19.59,19.51,19.58,9399600.0,16.5747,16.6341,16.5662,16.6256,9399600.0
2013-01-03 10:00:00,19.58,19.59,19.54,19.56,6286000.0,16.6256,16.6341,16.5917,16.6086,6286000.0
2013-01-03 10:05:00,19.56,19.63,19.54,19.62,8223600.0,16.6086,16.6681,16.5917,16.6596,8223600.0
2013-01-03 10:10:00,19.62,19.62,19.59,19.6,6008800.0,16.6596,16.6596,16.6341,16.6426,6008800.0
2013-01-03 10:15:00,19.59,19.61,19.53,19.54,6843200.0,16.6341,16.6511,16.5832,16.5917,6843200.0
2013-01-03 10:20:00,19.54,19.58,19.54,19.56,3894800.0,16.5917,16.6256,16.5917,16.6086,3894800.0
2013-01-03 10:25:00,19.56,19.58,19.54,19.56,2682400.0,16.6086,16.6256,16.5917,16.6086,2682400.0
2013-01-03 10:30:00,19.56,19.59,19.54,19.56,4975600.0,16.6086,16.6341,16.5917,16.6086,4975600.0
2013-01-03 10:35:00,19.56,19.58,19.55,19.58,3976000.0,16.6086,16.6256,16.6001,16.6256,3976000.0
2013-01-03 10:40:00,19.57,19.58,19.55,19.56,2833600.0,16.6171,16.6256,16.6001,16.6086,2833600.0
2013-01-03 10:45:00,19.56,19.57,19.55,19.55,2161600.0,16.6086,16.6171,16.6001,16.6001,2161600.0
2013-01-03 10:50:00,19.55,19.56,19.53,19.55,3906000.0,16.6001,16.6086,16.5832,16.6001,3906000.0
2013-01-03 10:55:00,19.56,19.56,19.53,19.55,2066400.0,16.6086,16.6086,16.5832,16.6001,2066400.0
2013-01-03 11:00:00,19.55,19.56,19.53,19.54,2086000.0,16.6001,16.6086,16.5832,16.5917,2086000.0
2013-01-03 11:05:00,19.54,19.55,19.52,19.55,3309600.0,16.5917,16.6001,16.5747,16.6001,3309600.0
2013-01-03 11:10:00,19.55,19.58,19.54,19.57,3642800.0,16.6001,16.6256,16.5917,16.6171,3642800.0
2013-01-03 11:15:00,19.57,19.58,19.55,19.56,2419200.0,16.6171,16.6256,16.6001,16.6086,2419200.0
2013-01-03 11:20:00,19.55,19.57,19.55,19.57,1388800.0,16.6001,16.6171,16.6001,16.6171,1388800.0
2013-01-03 11:25:00,19.57,19.57,19.55,19.56,1965600.0,16.6171,16.6171,16.6001,16.6086,1965600.0
2013-01-03 11:30:00,19.56,19.58,19.55,19.57,2825200.0,16.6086,16.6256,16.6001,16.6171,2825200.0
2013-01-03 11:35:00,19.57,19.61,19.57,19.6,5434800.0,16.6171,16.6511,16.6171,16.6426,5434800.0
2013-01-03 11:40:00,19.6,19.61,19.58,19.59,2363200.0,16.6426,16.6511,16.6256,16.6341,2363200.0
2013-01-03 11:45:00,19.59,19.59,19.54,19.55,5560800.0,16.6341,16.6341,16.5917,16.6001,5560800.0
2013-01-03 11:50:00,19.55,19.56,19.54,19.56,2704800.0,16.6001,16.6086,16.5917,16.6086,2704800.0
2013-01-03 11:55:00,19.56,19.56,19.54,19.55,1951600.0,16.6086,16.6086,16.5917,16.6001,1951600.0
2013-01-03 12:00:00,19.54,19.57,19.54,19.56,1576400.0,16.5917,16.6171,16.5917,16.6086,1576400.0
2013-01-03 12:05:00,19.56,19.57,19.55,19.57,1593200.0,16.6086,16.6171,16.6001,16.6171,1593200.0
2013-01-03 12:10:00,19.57,19.57,19.56,19.56,2004800.0,16.6171,16.6171,16.6086,16.6086,2004800.0
2013-01-03 12:15:00,19.56,19.59,19.56,19.57,1397200.0,16.6086,16.6341,16.6086,16.6171,1397200.0
2013-01-03 12:20:00,19.57,19.58,19.57,19.58,1789200.0,16.6171,16.6256,16.6171,16.6256,1789200.0
2013-01-03 12:25:00,19.58,19.6,19.57,19.59,3315200.0,16.6256,16.6426,16.6171,16.6341,3315200.0
2013-01-03 12:30:00,19.59,19.6,19.56,19.57,2086000.0,16.6341,16.6426,16.6086,16.6171,2086000.0
2013-01-03 12:35:00,19.57,19.57,19.55,19.56,2041200.0,16.6171,16.6171,16.6001,16.6086,2041200.0
2013-01-03 12:40:00,19.56,19.57,19.55,19.57,1296400.0,16.6086,16.6171,16.6001,16.6171,1296400.0
2013-01-03 12:45:00,19.57,19.57,19.55,19.56,1117200.0,16.6171,16.6171,16.6001,16.6086,1117200.0
2013-01-03 12:50:00,19.57,19.57,19.55,19.55,1758400.0,16.6171,16.6171,16.6001,16.6001,1758400.0
2013-01-03 12:55:00,19.56,19.56,19.55,19.55,1052800.0,16.6086,16.6086,16.6001,16.6001,1052800.0
2013-01-03 13:00:00,19.55,19.56,19.55,19.56,1411200.0,16.6001,16.6086,16.6001,16.6086,1411200.0
2013-01-03 13:05:00,19.55,19.57,19.55,19.57,1327200.0,16.6001,16.6171,16.6001,16.6171,1327200.0
2013-01-03 13:10:00,19.57,19.57,19.55,19.56,1089200.0,16.6171,16.6171,16.6001,16.6086,1089200.0
2013-01-03 13:15:00,19.56,19.56,19.5,19.51,5140800.0,16.6086,16.6086,16.5577,16.5662,5140800.0
2013-01-03 13:20:00,19.51,19.53,19.51,19.53,2808400.0,16.5662,16.5832,16.5662,16.5832,2808400.0
2013-01-03 13:25:00,19.53,19.54,19.52,19.53,1988000.0,16.5832,16.5917,16.5747,16.5832,1988000.0
2013-01-03 13:30:00,19.53,19.57,19.53,19.55,2385600.0,16.5832,16.6171,16.5832,16.6001,2385600.0
2013-01-03 13:35:00,19.55,19.56,19.55,19.56,103600.0,16.6001,16.6086,16.6001,16.6086,103600.0
2013-01-03 13:40:00,19.56,19.56,19.56,19.56,0.0,16.6086,16.6086,16.6086,16.6086,0.0
2013-01-03 13:45:00,19.56,19.56,19.56,19.56,0.0,16.6086,16.6086,16.6086,16.6086,0.0
2013-01-03 13:50:00,19.56,19.58,19.54,19.57,1912400.0,16.6086,16.6256,16.5917,16.6171,1912400.0
2013-01-03 13:55:00,19.56,19.56,19.54,19.55,795200.0,16.6086,16.6086,16.5917,16.6001,795200.0
2013-01-03 14:00:00,19.55,19.55,19.49,19.52,5034400.0,16.6001,16.6001,16.5492,16.5747,5034400.0
2013-01-03 14:05:00,19.52,19.56,19.49,19.51,4768400.0,16.5747,16.6086,16.5492,16.5662,4768400.0
2013-01-03 14:10:00,19.51,19.56,19.49,19.55,3102400.0,16.5662,16.6086,16.5492,16.6001,3102400.0
2013-01-03 14:15:00,19.53,19.54,19.5,19.51,2567600.0,16.5832,16.5917,16.5577,16.5662,2567600.0
2013-01-03 14:20:00,19.51,19.57,19.49,19.49,4191600.0,16.5662,16.6171,16.5492,16.5492,4191600.0
2013-01-03 14:25:00,19.5,19.51,19.48,19.49,3530800.0,16.5577,16.5662,16.5407,16.5492,3530800.0
2013-01-03 14:30:00,19.5,19.5,19.46,19.48,5852000.0,16.5577,16.5577,16.5237,16.5407,5852000.0
2013-01-03 14:35:00,19.48,19.49,19.45,19.45,3298400.0,16.5407,16.5492,16.5152,16.5152,3298400.0
2013-01-03 14:40:00,19.45,19.48,19.45,19.47,3018400.0,16.5152,16.5407,16.5152,16.5322,3018400.0
2013-01-03 14:45:00,19.47,19.48,19.45,19.47,2094400.0,16.5322,16.5407,16.5152,16.5322,2094400.0
2013-01-03 14:50:00,19.46,19.48,19.46,19.46,1960000.0,16.5237,16.5407,16.5237,16.5237,1960000.0
2013-01-03 14:55:00,19.46,19.5,19.46,19.48,3833200.0,16.5237,16.5577,16.5237,16.5407,3833200.0
2013-01-03 15:00:00,19.48,19.49,19.46,19.46,3088400.0,16.5407,16.5492,16.5237,16.5237,3088400.0
2013-01-03 15:05:00,19.46,19.47,19.44,19.45,4345600.0,16.5237,16.5322,16.5067,16.5152,4345600.0
2013-01-03 15:10:00,19.45,19.45,19.4,19.41,5826800.0,16.5152,16.5152,16.4728,16.4813,5826800.0
2013-01-03 15:15:00,19.41,19.42,19.36,19.37,7630000.0,16.4813,16.4898,16.4388,16.4473,7630000.0
2013-01-03 15:20:00,19.37,19.39,19.34,19.36,8293600.0,16.4473,16.4643,16.4218,16.4388,8293600.0
2013-01-03 15:25:00,19.36,19.39,19.36,19.37,5446000.0,16.4388,16.4643,16.4388,16.4473,5446000.0
2013-01-03 15:30:00,19.37,19.37,19.34,19.35,6176800.0,16.4473,16.4473,16.4218,16.4303,6176800.0
2013-01-03 15:35:00,19.35,19.36,19.32,19.35,10183600.0,16.4303,16.4388,16.4049,16.4303,10183600.0
2013-01-03 15:40:00,19.35,19.37,19.35,19.36,5986400.0,16.4303,16.4473,16.4303,16.4388,5986400.0
2013-01-03 15:45:00,19.36,19.39,19.34,19.38,9324000.0,16.4388,16.4643,16.4218,16.4558,9324000.0
2013-01-03 15:50:00,19.38,19.4,19.34,19.35,7982800.0,16.4558,16.4728,16.4218,16.4303,7982800.0
2013-01-03 15:55:00,19.35,19.38,19.35,19.37,12569200.0,16.4303,16.4558,16.4303,16.4473,12569200.0
2013-01-04 09:30:00,19.17,19.24,19.14,19.18,19560800.0,16.2775,16.3369,16.252,16.286,19560800.0
2013-01-04 09:35:00,19.18,19.21,19.12,19.14,14128800.0,16.286,16.3114,16.235,16.252,14128800.0
2013-01-04 09:40:00,19.13,19.19,19.13,19.19,10435600.0,16.2435,16.2945,16.2435,16.2945,10435600.0
2013-01-04 09:45:00,19.18,19.19,19.14,19.15,8685600.0,16.286,16.2945,16.252,16.2605,8685600.0
2013-01-04 09:50:00,19.15,19.15,19.11,19.13,9458400.0,16.2605,16.2605,16.2265,16.2435,9458400.0
2013-01-04 09:55:00,19.13,19.17,19.12,19.14,6246800.0,16.2435,16.2775,16.235,16.252,6246800.0
2013-01-04 10:00:00,19.14,19.16,19.05,19.06,18026400.0,16.252,16.269,16.1756,16.1841,18026400.0
2013-01-04 10:05:00,19.06,19.07,18.99,19.0,18331600.0,16.1841,16.1926,16.1246,16.1331,18331600.0
2013-01-04 10:10:00,19.0,19.03,18.99,19.01,12233200.0,16.1331,16.1586,16.1246,16.1416,12233200.0
2013-01-04 10:15:00,19.01,19.01,18.93,18.95,18530400.0,16.1416,16.1416,16.0737,16.0907,18530400.0
2013-01-04 10:20:00,18.95,18.97,18.88,18.9,13344800.0,16.0907,16.1077,16.0312,16.0482,13344800.0
2013-01-04 10:25:00,18.9,18.93,18.86,18.91,17029600.0,16.0482,16.0737,16.0143,16.0567,17029600.0
2013-01-04 10:30:00,18.91,18.91,18.84,18.85,13017200.0,16.0567,16.0567,15.9973,16.0058,13017200.0
2013-01-04 10:35:00,18.85,18.9,18.83,18.88,13154400.0,16.0058,16.0482,15.9888,16.0312,13154400.0
2013-01-04 10:40:00,18.89,18.9,18.86,18.86,7596400.0,16.0397,16.0482,16.0143,16.0143,7596400.0
2013-01-04 10:45:00,18.86,18.91,18.86,18.9,6501600.0,16.0143,16.0567,16.0143,16.0482,6501600.0
2013-01-04 10:50:00,18.9,18.92,18.88,18.89,7098000.0,16.0482,16.0652,16.0312,16.0397,7098000.0
2013-01-04 10:55:00,18.89,18.9,18.81,18.82,12689600.0,16.0397,16.0482,15.9718,15.9803,12689600.0
2013-01-04 11:00:00,18.83,18.86,18.81,18.85,5779200.0,15.9888,16.0143,15.9718,16.0058,5779200.0
2013-01-04 11:05:00,18.84,18.86,18.83,18.84,4191600.0,15.9973,16.0143,15.9888,15.9973,4191600.0
2013-01-04 11:10:00,18.84,18.86,18.83,18.86,4617200.0,15.9973,16.0143,15.9888,16.0143,4617200.0
2013-01-04 11:15:00,18.86,18.87,18.82,18.84,6221600.0,16.0143,16.0228,15.9803,15.9973,6221600.0
2013-01-04 11:20:00,18.84,18.85,18.81,18.84,5314400.0,15.9973,16.0058,15.9718,15.9973,5314400.0
2013-01-04 11:25:00,18.84,18.84,18.79,18.8,5751200.0,15.9973,15.9973,15.9548,15.9633,5751200.0
2013-01-04 11:30:00,18.8,18.83,18.79,18.83,6717200.0,15.9633,15.9888,15.9548,15.9888,6717200.0
2013-01-04 11:35:00,18.83,18.84,18.81,18.83,4452000.0,15.9888,15.9973,15.9718,15.9888,4452000.0
2013-01-04 11:40:00,18.83,18.88,18.82,18.88,6227200.0,15.9888,16.0312,15.9803,16.0312,6227200.0
2013-01-04 11:45:00,18.88,18.91,18.88,18.89,8190000.0,16.0312,16.0567,16.0312,16.0397,8190000.0
2013-01-04 11:50:00,18.89,18.91,18.87,18.91,4611600.0,16.0397,16.0567,16.0228,16.0567,4611600.0
2013-01-04 11:55:00,18.91,18.92,18.9,18.9,5406800.0,16.0567,16.0652,16.0482,16.0482,5406800.0
2013-01-04 12:00:00,18.9,18.91,18.87,18.88,4510800.0,16.0482,16.0567,16.0228,16.0312,4510800.0
2013-01-04 12:05:00,18.87,18.93,18.87,18.91,5096000.0,16.0228,16.0737,16.0228,16.0567,5096000.0
2013-01-04 12:10:00,18.91,18.97,18.91,18.96,8206800.0,16.0567,16.1077,16.0567,16.0992,8206800.0
2013-01-04 12:15:00,18.96,18.99,18.94,18.98,9500400.0,16.0992,16.1246,16.0822,16.1162,9500400.0
2013-01-04 12:20:00,18.98,19.0,18.97,18.97,7957600.0,16.1162,16.1331,16.1077,16.1077,7957600.0
2013-01-04 12:25:00,18.97,19.02,18.96,19.01,5644800.0,16.1077,16.1501,16.0992,16.1416,5644800.0
2013-01-04 12:30:00,19.0,19.01,18.97,19.0,5006400.0,16.1331,16.1416,16.1077,16.1331,5006400.0
2013-01-04 12:35:00,19.0,19.0,18.95,18.96,5087600.0,16.1331,16.1331,16.0907,16.0992,5087600.0
2013-01-04 12:40:00,18.96,18.98,18.95,18.96,2878400.0,16.0992,16.1162,16.0907,16.0992,2878400.0
2013-01-04 12:45:00,18.95,18.99,18.95,18.98,2030000.0,16.0907,16.1246,16.0907,16.1162,2030000.0
2013-01-04 12:50:00,18.98,18.98,18.96,18.96,1450400.0,16.1162,16.1162,16.0992,16.0992,1450400.0
2013-01-04 12:55:00,18.96,18.96,18.9,18.92,4768400.0,16.0992,16.0992,16.0482,16.0652,4768400.0
2013-01-04 13:00:00,18.92,18.94,18.92,18.94,3119200.0,16.0652,16.0822,16.0652,16.0822,3119200.0
2013-01-04 13:05:00,18.94,18.95,18.92,18.94,2987600.0,16.0822,16.0907,16.0652,16.0822,2987600.0
2013-01-04 13:10:00,18.94,18.98,18.94,18.97,3172400.0,16.0822,16.1162,16.0822,16.1077,3172400.0
2013-01-04 13:15:00,18.97,18.98,18.95,18.95,2338000.0,16.1077,16.1162,16.0907,16.0907,2338000.0
2013-01-04 13:20:00,18.95,18.96,18.93,18.93,2646000.0,16.0907,16.0992,16.0737,16.0737,2646000.0
2013-01-04 13:25:00,18.93,18.94,18.92,18.92,3424400.0,16.0737,16.0822,16.0652,16.0652,3424400.0
2013-01-04 13:30:00,18.92,18.93,18.87,18.87,6028400.0,16.0652,16.0737,16.0228,16.0228,6028400.0
2013-01-04 13:35:00,18.87,18.9,18.86,18.9,5051200.0,16.0228,16.0482,16.0143,16.0482,5051200.0
2013-01-04 13:40:00,18.89,18.9,18.87,18.88,3206000.0,16.0397,16.0482,16.0228,16.0312,3206000.0
2013-01-04 13:45:00,18.88,18.92,18.88,18.9,4026400.0,16.0312,16.0652,16.0312,16.0482,4026400.0
2013-01-04 13:50:00,18.9,18.9,18.86,18.86,2808400.0,16.0482,16.0482,16.0143,16.0143,2808400.0
2013-01-04 13:55:00,18.86,18.88,18.84,18.85,4138400.0,16.0143,16.0312,15.9973,16.0058,4138400.0
2013-01-04 14:00:00,18.85,18.87,18.84,18.86,3214400.0,16.0058,16.0228,15.9973,16.0143,3214400.0
2013-01-04 14:05:00,18.87,18.88,18.85,18.86,3785600.0,16.0228,16.0312,16.0058,16.0143,3785600.0
2013-01-04 14:10:00,18.85,18.87,18.85,18.85,2329600.0,16.0058,16.0228,16.0058,16.0058,2329600.0
2013-01-04 14:15:00,18.85,18.86,18.84,18.84,4592000.0,16.0058,16.0143,15.9973,15.9973,4592000.0
2013-01-04 14:20:00,18.84,18.85,18.83,18.85,2839200.0,15.9973,16.0058,15.9888,16.0058,2839200.0
2013-01-04 14:25:00,18.85,18.9,18.85,18.88,7940800.0,16.0058,16.0482,16.0058,16.0312,7940800.0
2013-01-04 14:30:00,18.88,18.89,18.87,18.88,2954000.0,16.0312,16.0397,16.0228,16.0312,2954000.0
2013-01-04 14:35:00,18.88,18.89,18.87,18.88,2503200.0,16.0312,16.0397,16.0228,16.0312,2503200.0
2013-01-04 14:40:00,18.88,18.89,18.85,18.88,2903600.0,16.0312,16.0397,16.0058,16.0312,2903600.0
2013-01-04 14:45:00,18.88,18.89,18.87,18.88,1915200.0,16.0312,16.0397,16.0228,16.0312,1915200.0
2013-01-04 14:50:00,18.88,18.9,18.87,18.9,3074400.0,16.0312,16.0482,16.0228,16.0482,3074400.0
2013-01-04 14:55:00,18.9,18.93,18.89,18.92,5748400.0,16.0482,16.0737,16.0397,16.0652,5748400.0
2013-01-04 15:00:00,18.92,18.95,18.91,18.95,8694000.0,16.0652,16.0907,16.0567,16.0907,8694000.0
2013-01-04 15:05:00,18.95,18.95,18.93,18.94,6123600.0,16.0907,16.0907,16.0737,16.0822,6123600.0
2013-01-04 15:10:00,18.94,18.94,18.9,18.9,4460400.0,16.0822,16.0822,16.0482,16.0482,4460400.0
2013-01-04 15:15:00,18.91,18.93,18.9,18.92,5199600.0,16.0567,16.0737,16.0482,16.0652,5199600.0
2013-01-04 15:20:00,18.92,18.97,18.92,18.96,8097600.0,16.0652,16.1077,16.0652,16.0992,8097600.0
2013-01-04 15:25:00,18.96,18.96,18.93,18.95,5009200.0,16.0992,16.0992,16.0737,16.0907,5009200.0
2013-01-04 15:30:00,18.95,18.96,18.9,18.92,6297200.0,16.0907,16.0992,16.0482,16.0652,6297200.0
2013-01-04 15:35:00,18.92,18.93,18.91,18.92,4869200.0,16.0652,16.0737,16.0567,16.0652,4869200.0
2013-01-04 15:40:00,18.92,18.93,18.9,18.91,5530000.0,16.0652,16.0737,16.0482,16.0567,5530000.0
2013-01-04 15:45:00,18.91,18.91,18.83,18.84,14767200.0,16.0567,16.0567,15.9888,15.9973,14767200.0
2013-01-04 15:50:00,18.84,18.89,18.84,18.87,12090400.0,15.9973,16.0397,15.9973,16.0228,12090400.0
2013-01-04 15:55:00,18.87,18.88,18.8,18.82,18494000.0,16.0228,16.0312,15.9633,15.9803,18494000.0
2013-01-07 09:30:00,18.64,18.66,18.56,18.66,52421600.0,15.8275,15.8444,15.7595,15.8444,52421600.0
2013-01-07 09:35:00,18.65,18.65,18.47,18.48,37156000.0,15.8359,15.8359,15.6831,15.6916,37156000.0
2013-01-07 09:40:00,18.48,18.51,18.46,18.5,26493600.0,15.6916,15.7171,15.6746,15.7086,26493600.0
2013-01-07 09:45:00,18.5,18.55,18.49,18.51,19320000.0,15.7086,15.751,15.7001,15.7171,19320000.0
2013-01-07 09:50:00,18.51,18.51,18.41,18.42,30979200.0,15.7171,15.7171,15.6322,15.6407,30979200.0
2013-01-07 09:55:00,18.42,18.46,18.4,18.44,23251200.0,15.6407,15.6746,15.6237,15.6576,23251200.0
2013-01-07 10:00:00,18.43,18.5,18.43,18.49,16234400.0,15.6491,15.7086,15.6491,15.7001,16234400.0
2013-01-07 10:05:00,18.49,18.55,18.47,18.54,17119200.0,15.7001,15.751,15.6831,15.7425,17119200.0
2013-01-07 10:10:00,18.55,18.56,18.49,18.49,16945600.0,15.751,15.7595,15.7001,15.7001,16945600.0
2013-01-07 10:15:00,18.5,18.53,18.46,18.53,11642400.0,15.7086,15.7341,15.6746,15.7341,11642400.0
2013-01-07 10:20:00,18.53,18.6,18.52,18.59,18390400.0,15.7341,15.7935,15.7256,15.785,18390400.0
2013-01-07 10:25:00,18.59,18.65,18.58,18.64,20456800.0,15.785,15.8359,15.7765,15.8275,20456800.0
2013-01-07 10:30:00,18.64,18.65,18.59,18.61,10813600.0,15.8275,15.8359,15.785,15.802,10813600.0
2013-01-07 10:35:00,18.61,18.61,18.56,18.58,10152800.0,15.802,15.802,15.7595,15.7765,10152800.0
2013-01-07 10:40:00,18.58,18.63,18.57,18.61,10494400.0,15.7765,15.819,15.768,15.802,10494400.0
2013-01-07 10:45:00,18.61,18.73,18.6,18.71,23492000.0,15.802,15.9039,15.7935,15.8869,23492000.0
2013-01-07 10:50:00,18.71,18.73,18.66,18.67,13210400.0,15.8869,15.9039,15.8444,15.8529,13210400.0
2013-01-07 10:55:00,18.66,18.7,18.66,18.68,7420000.0,15.8444,15.8784,15.8444,15.8614,7420000.0
2013-01-07 11:00:00,18.68,18.7,18.67,18.69,5622400.0,15.8614,15.8784,15.8529,15.8699,5622400.0
2013-01-07 11:05:00,18.69,18.81,18.69,18.8,24298400.0,15.8699,15.9718,15.8699,15.9633,24298400.0
2013-01-07 11:10:00,18.81,18.84,18.79,18.8,19611200.0,15.9718,15.9973,15.9548,15.9633,19611200.0
2013-01-07 11:15:00,18.8,18.81,18.76,18.77,13300000.0,15.9633,15.9718,15.9293,15.9378,13300000.0
2013-01-07 11:20:00,18.78,18.82,18.77,18.8,7543200.0,15.9463,15.9803,15.9378,15.9633,7543200.0
2013-01-07 11:25:00,18.8,18.88,18.8,18.86,19661600.0,15.9633,16.0312,15.9633,16.0143,19661600.0
2013-01-07 11:30:00,18.86,18.9,18.84,18.85,14812000.0,16.0143,16.0482,15.9973,16.0058,14812000.0
2013-01-07 11:35:00,18.85,18.87,18.84,18.84,7173600.0,16.0058,16.0228,15.9973,15.9973,7173600.0
2013-01-07 11:40:00,18.84,18.85,18.77,18.77,12224800.0,15.9973,16.0058,15.9378,15.9378,12224800.0
2013-01-07 11:45:00,18.77,18.78,18.72,18.72,14140000.0,15.9378,15.9463,15.8954,15.8954,14140000.0
2013-01-07 11:50:00,18.72,18.75,18.7,18.7,10040800.0,15.8954,15.9209,15.8784,15.8784,10040800.0
2013-01-07 11:55:00,18.7,18.73,18.69,18.7,8388800.0,15.8784,15.9039,15.8699,15.8784,8388800.0
2013-01-07 12:00:00,18.7,18.71,18.67,18.69,12583200.0,15.8784,15.8869,15.8529,15.8699,12583200.0
2013-01-07 12:05:00,18.7,18.7,18.66,18.68,6910400.0,15.8784,15.8784,15.8444,15.8614,6910400.0
2013-01-07 12:10:00,18.68,18.7,18.67,18.7,5616800.0,15.8614,15.8784,15.8529,15.8784,5616800.0
2013-01-07 12:15:00,18.7,18.73,18.68,18.72,6708800.0,15.8784,15.9039,15.8614,15.8954,6708800.0
2013-01-07 12:20:00,18.72,18.72,18.69,18.69,4989600.0,15.8954,15.8954,15.8699,15.8699,4989600.0
2013-01-07 12:25:00,18.69,18.7,18.61,18.64,12476800.0,15.8699,15.8784,15.802,15.8275,12476800.0
2013-01-07 12:30:00,18.63,18.65,18.61,18.61,7252000.0,15.819,15.8359,15.802,15.802,7252000.0
2013-01-07 12:35:00,18.61,18.65,18.61,18.64,4368000.0,15.802,15.8359,15.802,15.8275,4368000.0
2013-01-07 12:40:00,18.64,18.65,18.62,18.63,3427200.0,15.8275,15.8359,15.8105,15.819,3427200.0
2013-01-07 12:45:00,18.63,18.69,18.62,18.68,7347200.0,15.819,15.8699,15.8105,15.8614,7347200.0
2013-01-07 12:50:00,18.68,18.7,18.66,18.67,6272000.0,15.8614,15.8784,15.8444,15.8529,6272000.0
2013-01-07 12:55:00,18.67,18.69,18.66,18.69,5028800.0,15.8529,15.8699,15.8444,15.8699,5028800.0
2013-01-07 13:00:00,18.68,18.72,18.68,18.72,7532000.0,15.8614,15.8954,15.8614,15.8954,7532000.0
2013-01-07 13:05:00,18.72,18.72,18.69,18.7,3976000.0,15.8954,15.8954,15.8699,15.8784,3976000.0
2013-01-07 13:10:00,18.71,18.74,18.7,18.73,4015200.0,15.8869,15.9124,15.8784,15.9039,4015200.0
2013-01-07 13:15:00,18.73,18.74,18.71,18.72,3746400.0,15.9039,15.9124,15.8869,15.8954,3746400.0
2013-01-07 13:20:00,18.71,18.73,18.7,18.7,3438400.0,15.8869,15.9039,15.8784,15.8784,3438400.0
2013-01-07 13:25:00,18.71,18.74,18.7,18.72,3970400.0,15.8869,15.9124,15.8784,15.8954,3970400.0
2013-01-07 13:30:00,18.73,18.73,18.66,18.67,4530400.0,15.9039,15.9039,15.8444,15.8529,4530400.0
2013-01-07 13:35:00,18.67,18.68,18.64,18.64,5650400.0,15.8529,15.8614,15.8275,15.8275,5650400.0
2013-01-07 13:40:00,18.64,18.66,18.63,18.63,4580800.0,15.8275,15.8444,15.819,15.819,4580800.0
2013-01-07 13:45:00,18.63,18.66,18.62,18.65,4513600.0,15.819,15.8444,15.8105,15.8359,4513600.0
2013-01-07 13:50:00,18.65,18.68,18.65,18.67,3645600.0,15.8359,15.8614,15.8359,15.8529,3645600.0
2013-01-07 13:55:00,18.67,18.69,18.66,18.66,3483200.0,15.8529,15.8699,15.8444,15.8444,3483200.0
2013-01-07 14:00:00,18.66,18.68,18.66,18.67,1607200.0,15.8444,15.8614,15.8444,15.8529,1607200.0
2013-01-07 14:05:00,18.67,18.71,18.67,18.69,4967200.0,15.8529,15.8869,15.8529,15.8699,4967200.0
2013-01-07 14:10:00,18.69,18.7,18.66,18.67,3035200.0,15.8699,15.8784,15.8444,15.8529,3035200.0
2013-01-07 14:15:00,18.67,18.69,18.65,18.67,3365600.0,15.8529,15.8699,15.8359,15.8529,3365600.0
2013-01-07 14:20:00,18.66,18.68,18.66,18.67,1349600.0,15.8444,15.8614,15.8444,15.8529,1349600.0
2013-01-07 14:25:00,18.67,18.7,18.67,18.7,5348000.0,15.8529,15.8784,15.8529,15.8784,5348000.0
2013-01-07 14:30:00,18.69,18.7,18.63,18.63,6557600.0,15.8699,15.8784,15.819,15.819,6557600.0
2013-01-07 14:35:00,18.63,18.65,18.62,18.62,8769600.0,15.819,15.8359,15.8105,15.8105,8769600.0
2013-01-07 14:40:00,18.62,18.63,18.58,18.61,10813600.0,15.8105,15.819,15.7765,15.802,10813600.0
2013-01-07 14:45:00,18.6,18.63,18.59,18.62,7179200.0,15.7935,15.819,15.785,15.8105,7179200.0
2013-01-07 14:50:00,18.62,18.65,18.62,18.65,4547200.0,15.8105,15.8359,15.8105,15.8359,4547200.0
2013-01-07 14:55:00,18.65,18.66,18.61,18.63,5941600.0,15.8359,15.8444,15.802,15.819,5941600.0
2013-01-07 15:00:00,18.63,18.64,18.6,18.63,6372800.0,15.819,15.8275,15.7935,15.819,6372800.0
2013-01-07 15:05:00,18.63,18.64,18.61,18.62,5728800.0,15.819,15.8275,15.802,15.8105,5728800.0
2013-01-07 15:10:00,18.62,18.76,18.62,18.76,19555200.0,15.8105,15.9293,15.8105,15.9293,19555200.0
2013-01-07 15:15:00,18.76,18.78,18.74,18.75,16430400.0,15.9293,15.9463,15.9124,15.9209,16430400.0
2013-01-07 15:20:00,18.74,18.77,18.72,18.77,9419200.0,15.9124,15.9378,15.8954,15.9378,9419200.0
2013-01-07 15:25:00,18.77,18.81,18.75,18.76,18412800.0,15.9378,15.9718,15.9209,15.9293,18412800.0
2013-01-07 15:30:00,18.76,18.77,18.74,18.75,8775200.0,15.9293,15.9378,15.9124,15.9209,8775200.0
2013-01-07 15:35:00,18.75,18.75,18.68,18.69,12090400.0,15.9209,15.9209,15.8614,15.8699,12090400.0
2013-01-07 15:40:00,18.69,18.71,18.66,18.7,11709600.0,15.8699,15.8869,15.8444,15.8784,11709600.0
2013-01-07 15:45:00,18.7,18.71,18.67,18.71,10724000.0,15.8784,15.8869,15.8529,15.8869,10724000.0
2013-01-07 15:50:00,18.7,18.75,18.7,18.73,15400000.0,15.8784,15.9209,15.8784,15.9039,15400000.0
2013-01-07 15:55:00,18.73,18.74,18.7,18.71,23167200.0,15.9039,15.9124,15.8784,15.8869,23167200.0
2013-01-08 09:30:00,18.9,18.92,18.81,18.92,19381600.0,16.0482,16.0652,15.9718,16.0652,19381600.0
2013-01-08 09:35:00,18.92,19.0,18.88,18.98,19446000.0,16.0652,16.1331,16.0312,16.1162,19446000.0
2013-01-08 09:40:00,18.97,18.99,18.88,18.93,10990000.0,16.1077,16.1246,16.0312,16.0737,10990000.0
2013-01-08 09:45:00,18.93,18.94,18.84,18.88,9982000.0,16.0737,16.0822,15.9973,16.0312,9982000.0
2013-01-08 09:50:00,18.87,18.89,18.81,18.86,10348800.0,16.0228,16.0397,15.9718,16.0143,10348800.0
2013-01-08 09:55:00,18.87,18.87,18.77,18.79,10178000.0,16.0228,16.0228,15.9378,15.9548,10178000.0
2013-01-08 10:00:00,18.79,18.83,18.76,18.8,8965600.0,15.9548,15.9888,15.9293,15.9633,8965600.0
2013-01-08 10:05:00,18.81,18.85,18.79,18.85,7291200.0,15.9718,16.0058,15.9548,16.0058,7291200.0
2013-01-08 10:10:00,18.85,18.85,18.73,18.73,8951600.0,16.0058,16.0058,15.9039,15.9039,8951600.0
2013-01-08 10:15:00,18.73,18.79,18.73,18.76,5535600.0,15.9039,15.9548,15.9039,15.9293,5535600.0
2013-01-08 10:20:00,18.76,18.81,18.75,18.79,5297600.0,15.9293,15.9718,15.9209,15.9548,5297600.0
2013-01-08 10:25:00,18.79,18.83,18.74,18.8,6974800.0,15.9548,15.9888,15.9124,15.9633,6974800.0
2013-01-08 10:30:00,18.8,18.8,18.75,18.76,4838400.0,15.9633,15.9633,15.9209,15.9293,4838400.0
2013-01-08 10:35:00,18.76,18.77,18.67,18.67,11065600.0,15.9293,15.9378,15.8529,15.8529,11065600.0
2013-01-08 10:40:00,18.68,18.72,18.67,18.71,7434000.0,15.8614,15.8954,15.8529,15.8869,7434000.0
2013-01-08 10:45:00,18.71,18.73,18.69,18.7,3866800.0,15.8869,15.9039,15.8699,15.8784,3866800.0
2013-01-08 10:50:00,18.7,18.72,18.68,18.7,4446400.0,15.8784,15.8954,15.8614,15.8784,4446400.0
2013-01-08 10:55:00,18.7,18.73,18.69,18.71,3455200.0,15.8784,15.9039,15.8699,15.8869,3455200.0
2013-01-08 11:00:00,18.71,18.74,18.66,18.72,6879600.0,15.8869,15.9124,15.8444,15.8954,6879600.0
2013-01-08 11:05:00,18.72,18.76,18.68,18.68,7478800.0,15.8954,15.9293,15.8614,15.8614,7478800.0
2013-01-08 11:10:00,18.68,18.73,18.68,18.71,4905600.0,15.8614,15.9039,15.8614,15.8869,4905600.0
2013-01-08 11:15:00,18.71,18.72,18.62,18.64,8226400.0,15.8869,15.8954,15.8105,15.8275,8226400.0
2013-01-08 11:20:00,18.63,18.66,18.63,18.63,4762800.0,15.819,15.8444,15.819,15.819,4762800.0
2013-01-08 11:25:00,18.63,18.66,18.62,18.65,5017600.0,15.819,15.8444,15.8105,15.8359,5017600.0
2013-01-08 11:30:00,18.64,18.68,18.63,18.66,4407200.0,15.8275,15.8614,15.819,15.8444,4407200.0
2013-01-08 11:35:00,18.66,18.7,18.62,18.69,5202400.0,15.8444,15.8784,15.8105,15.8699,5202400.0
2013-01-08 11:40:00,18.69,18.69,18.65,18.68,3833200.0,15.8699,15.8699,15.8359,15.8614,3833200.0
2013-01-08 11:45:00,18.68,18.69,18.66,18.68,2741200.0,15.8614,15.8699,15.8444,15.8614,2741200.0
2013-01-08 11:50:00,18.68,18.69,18.65,18.67,3393600.0,15.8614,15.8699,15.8359,15.8529,3393600.0
2013-01-08 11:55:00,18.67,18.7,18.66,18.68,2993200.0,15.8529,15.8784,15.8444,15.8614,2993200.0
2013-01-08 12:00:00,18.68,18.74,18.68,18.71,5448800.0,15.8614,15.9124,15.8614,15.8869,5448800.0
2013-01-08 12:05:00,18.72,18.73,18.7,18.71,2976400.0,15.8954,15.9039,15.8784,15.8869,2976400.0
2013-01-08 12:10:00,18.71,18.73,18.71,18.72,2049600.0,15.8869,15.9039,15.8869,15.8954,2049600.0
2013-01-08 12:15:00,18.72,18.73,18.7,18.71,2598400.0,15.8954,15.9039,15.8784,15.8869,2598400.0
2013-01-08 12:20:00,18.71,18.73,18.71,18.71,2959600.0,15.8869,15.9039,15.8869,15.8869,2959600.0
2013-01-08 12:25:00,18.71,18.71,18.67,18.67,3340400.0,15.8869,15.8869,15.8529,15.8529,3340400.0
2013-01-08 12:30:00,18.67,18.69,18.67,18.68,1722000.0,15.8529,15.8699,15.8529,15.8614,1722000.0
2013-01-08 12:35:00,18.68,18.68,18.63,18.64,4228000.0,15.8614,15.8614,15.819,15.8275,4228000.0
2013-01-08 12:40:00,18.63,18.66,18.63,18.66,2858800.0,15.819,15.8444,15.819,15.8444,2858800.0
2013-01-08 12:45:00,18.66,18.68,18.64,18.66,2945600.0,15.8444,15.8614,15.8275,15.8444,2945600.0
2013-01-08 12:50:00,18.66,18.69,18.64,18.67,2478000.0,15.8444,15.8699,15.8275,15.8529,2478000.0
2013-01-08 12:55:00,18.67,18.67,18.64,18.66,2293200.0,15.8529,15.8529,15.8275,15.8444,2293200.0
2013-01-08 13:00:00,18.66,18.7,18.66,18.68,3032400.0,15.8444,15.8784,15.8444,15.8614,3032400.0
2013-01-08 13:05:00,18.68,18.69,18.67,18.68,1895600.0,15.8614,15.8699,15.8529,15.8614,1895600.0
2013-01-08 13:10:00,18.68,18.69,18.68,18.69,1332800.0,15.8614,15.8699,15.8614,15.8699,1332800.0
2013-01-08 13:15:00,18.69,18.73,18.68,18.71,3136000.0,15.8699,15.9039,15.8614,15.8869,3136000.0
2013-01-08 13:20:00,18.71,18.72,18.69,18.7,2164400.0,15.8869,15.8954,15.8699,15.8784,2164400.0
2013-01-08 13:25:00,18.7,18.72,18.7,18.7,1621200.0,15.8784,15.8954,15.8784,15.8784,1621200.0
2013-01-08 13:30:00,18.7,18.76,18.7,18.75,5751200.0,15.8784,15.9293,15.8784,15.9209,5751200.0
2013-01-08 13:35:00,18.75,18.76,18.74,18.75,3808000.0,15.9209,15.9293,15.9124,15.9209,3808000.0
2013-01-08 13:40:00,18.75,18.76,18.73,18.75,2970800.0,15.9209,15.9293,15.9039,15.9209,2970800.0
2013-01-08 13:45:00,18.74,18.77,18.72,18.75,3808000.0,15.9124,15.9378,15.8954,15.9209,3808000.0
2013-01-08 13:50:00,18.75,18.75,18.72,18.75,3088400.0,15.9209,15.9209,15.8954,15.9209,3088400.0
2013-01-08 13:55:00,18.75,18.81,18.75,18.8,4986800.0,15.9209,15.9718,15.9209,15.9633,4986800.0
2013-01-08 14:00:00,18.81,18.84,18.79,18.8,6652800.0,15.9718,15.9973,15.9548,15.9633,6652800.0
2013-01-08 14:05:00,18.8,18.82,18.78,18.78,3603600.0,15.9633,15.9803,15.9463,15.9463,3603600.0
2013-01-08 14:10:00,18.78,18.8,18.77,18.78,3945200.0,15.9463,15.9633,15.9378,15.9463,3945200.0
2013-01-08 14:15:00,18.78,18.8,18.77,18.77,3186400.0,15.9463,15.9633,15.9378,15.9378,3186400.0
2013-01-08 14:20:00,18.77,18.79,18.76,18.76,3105200.0,15.9378,15.9548,15.9293,15.9293,3105200.0
2013-01-08 14:25:00,18.77,18.79,18.76,18.77,2973600.0,15.9378,15.9548,15.9293,15.9378,2973600.0
2013-01-08 14:30:00,18.77,18.8,18.75,18.76,3536400.0,15.9378,15.9633,15.9209,15.9293,3536400.0
2013-01-08 14:35:00,18.75,18.77,18.74,18.75,5126800.0,15.9209,15.9378,15.9124,15.9209,5126800.0
2013-01-08 14:40:00,18.75,18.77,18.73,18.74,3018400.0,15.9209,15.9378,15.9039,15.9124,3018400.0
2013-01-08 14:45:00,18.74,18.77,18.73,18.76,2945600.0,15.9124,15.9378,15.9039,15.9293,2945600.0
2013-01-08 14:50:00,18.76,18.77,18.74,18.76,2105600.0,15.9293,15.9378,15.9124,15.9293,2105600.0
2013-01-08 14:55:00,18.75,18.76,18.72,18.74,3791200.0,15.9209,15.9293,15.8954,15.9124,3791200.0
2013-01-08 15:00:00,18.74,18.77,18.74,18.76,3427200.0,15.9124,15.9378,15.9124,15.9293,3427200.0
2013-01-08 15:05:00,18.77,18.79,18.75,18.78,4340000.0,15.9378,15.9548,15.9209,15.9463,4340000.0
2013-01-08 15:10:00,18.78,18.82,18.77,18.81,5073600.0,15.9463,15.9803,15.9378,15.9718,5073600.0
2013-01-08 15:15:00,18.8,18.81,18.77,18.79,3796800.0,15.9633,15.9718,15.9378,15.9548,3796800.0
2013-01-08 15:20:00,18.79,18.83,18.79,18.82,5261200.0,15.9548,15.9888,15.9548,15.9803,5261200.0
2013-01-08 15:25:00,18.81,18.86,18.81,18.84,8307600.0,15.9718,16.0143,15.9718,15.9973,8307600.0
2013-01-08 15:30:00,18.84,18.85,18.81,18.82,5723200.0,15.9973,16.0058,15.9718,15.9803,5723200.0
2013-01-08 15:35:00,18.82,18.83,18.74,18.79,6568800.0,15.9803,15.9888,15.9124,15.9548,6568800.0
2013-01-08 15:40:00,18.79,18.81,18.78,18.8,4135600.0,15.9548,15.9718,15.9463,15.9633,4135600.0
2013-01-08 15:45:00,18.8,18.8,18.75,18.77,6566000.0,15.9633,15.9633,15.9209,15.9378,6566000.0
2013-01-08 15:50:00,18.78,18.81,18.78,18.79,5938800.0,15.9463,15.9718,15.9463,15.9548,5938800.0
2013-01-08 15:55:00,18.79,18.8,18.76,18.76,11060000.0,15.9548,15.9633,15.9293,15.9293,11060000.0
2013-01-09 09:30:00,18.66,18.74,18.59,18.6,20400800.0,15.8444,15.9124,15.785,15.7935,20400800.0
2013-01-09 09:35:00,18.6,18.64,18.58,18.58,13316800.0,15.7935,15.8275,15.7765,15.7765,13316800.0
2013-01-09 09:40:00,18.58,18.59,18.54,18.55,12432000.0,15.7765,15.785,15.7425,15.751,12432000.0
2013-01-09 09:45:00,18.55,18.62,18.55,18.59,10248000.0,15.751,15.8105,15.751,15.785,10248000.0
2013-01-09 09:50:00,18.59,18.67,18.57,18.65,11376400.0,15.785,15.8529,15.768,15.8359,11376400.0
2013-01-09 09:55:00,18.65,18.69,18.62,18.63,9774800.0,15.8359,15.8699,15.8105,15.819,9774800.0
2013-01-09 10:00:00,18.63,18.66,18.59,18.59,7747600.0,15.819,15.8444,15.785,15.785,7747600.0
2013-01-09 10:05:00,18.59,18.61,18.56,18.59,7579600.0,15.785,15.802,15.7595,15.785,7579600.0
2013-01-09 10:10:00,18.59,18.63,18.58,18.61,4485600.0,15.785,15.819,15.7765,15.802,4485600.0
2013-01-09 10:15:00,18.61,18.66,18.6,18.62,5768000.0,15.802,15.8444,15.7935,15.8105,5768000.0
2013-01-09 10:20:00,18.62,18.63,18.6,18.61,3312400.0,15.8105,15.819,15.7935,15.802,3312400.0
2013-01-09 10:25:00,18.62,18.7,18.61,18.67,8153600.0,15.8105,15.8784,15.802,15.8529,8153600.0
2013-01-09 10:30:00,18.67,18.67,18.64,18.66,5037200.0,15.8529,15.8529,15.8275,15.8444,5037200.0
2013-01-09 10:35:00,18.65,18.66,18.62,18.63,3844400.0,15.8359,15.8444,15.8105,15.819,3844400.0
2013-01-09 10:40:00,18.64,18.7,18.63,18.68,6851600.0,15.8275,15.8784,15.819,15.8614,6851600.0
2013-01-09 10:45:00,18.68,18.69,18.65,18.66,4034800.0,15.8614,15.8699,15.8359,15.8444,4034800.0
2013-01-09 10:50:00,18.66,18.67,18.64,18.64,2847600.0,15.8444,15.8529,15.8275,15.8275,2847600.0
2013-01-09 10:55:00,18.64,18.69,18.64,18.69,2811200.0,15.8275,15.8699,15.8275,15.8699,2811200.0
2013-01-09 11:00:00,18.69,18.69,18.65,18.68,2262400.0,15.8699,15.8699,15.8359,15.8614,2262400.0
2013-01-09 11:05:00,18.68,18.75,18.67,18.75,10421600.0,15.8614,15.9209,15.8529,15.9209,10421600.0
2013-01-09 11:10:00,18.75,18.75,18.69,18.7,5026000.0,15.9209,15.9209,15.8699,15.8784,5026000.0
2013-01-09 11:15:00,18.7,18.71,18.67,18.69,4547200.0,15.8784,15.8869,15.8529,15.8699,4547200.0
2013-01-09 11:20:00,18.68,18.69,18.66,18.67,2486400.0,15.8614,15.8699,15.8444,15.8529,2486400.0
2013-01-09 11:25:00,18.67,18.68,18.66,18.67,2570400.0,15.8529,15.8614,15.8444,15.8529,2570400.0
2013-01-09 11:30:00,18.67,18.68,18.64,18.65,3385200.0,15.8529,15.8614,15.8275,15.8359,3385200.0
2013-01-09 11:35:00,18.65,18.67,18.64,18.66,2189600.0,15.8359,15.8529,15.8275,15.8444,2189600.0
2013-01-09 11:40:00,18.66,18.68,18.65,18.66,1940400.0,15.8444,15.8614,15.8359,15.8444,1940400.0
2013-01-09 11:45:00,18.67,18.67,18.65,18.66,1724800.0,15.8529,15.8529,15.8359,15.8444,1724800.0
2013-01-09 11:50:00,18.66,18.67,18.61,18.62,3320800.0,15.8444,15.8529,15.802,15.8105,3320800.0
2013-01-09 11:55:00,18.62,18.63,18.6,18.62,4858000.0,15.8105,15.819,15.7935,15.8105,4858000.0
2013-01-09 12:00:00,18.62,18.64,18.61,18.62,2626400.0,15.8105,15.8275,15.802,15.8105,2626400.0
2013-01-09 12:05:00,18.62,18.62,18.6,18.62,2338000.0,15.8105,15.8105,15.7935,15.8105,2338000.0
2013-01-09 12:10:00,18.62,18.63,18.61,18.62,2074800.0,15.8105,15.819,15.802,15.8105,2074800.0
2013-01-09 12:15:00,18.62,18.63,18.61,18.63,1416800.0,15.8105,15.819,15.802,15.819,1416800.0
2013-01-09 12:20:00,18.62,18.63,18.6,18.61,1503600.0,15.8105,15.819,15.7935,15.802,1503600.0
2013-01-09 12:25:00,18.6,18.62,18.6,18.61,2576000.0,15.7935,15.8105,15.7935,15.802,2576000.0
2013-01-09 12:30:00,18.61,18.62,18.6,18.6,1688400.0,15.802,15.8105,15.7935,15.7935,1688400.0
2013-01-09 12:35:00,18.6,18.61,18.59,18.61,2234400.0,15.7935,15.802,15.785,15.802,2234400.0
2013-01-09 12:40:00,18.61,18.62,18.59,18.59,2718800.0,15.802,15.8105,15.785,15.785,2718800.0
2013-01-09 12:45:00,18.59,18.6,18.58,18.59,3542000.0,15.785,15.7935,15.7765,15.785,3542000.0
2013-01-09 12:50:00,18.59,18.61,18.59,18.61,2534000.0,15.785,15.802,15.785,15.802,2534000.0
2013-01-09 12:55:00,18.6,18.63,18.6,18.61,3057600.0,15.7935,15.819,15.7935,15.802,3057600.0
2013-01-09 13:00:00,18.62,18.63,18.6,18.62,2133600.0,15.8105,15.819,15.7935,15.8105,2133600.0
2013-01-09 13:05:00,18.62,18.63,18.61,18.62,2528400.0,15.8105,15.819,15.802,15.8105,2528400.0
2013-01-09 13:10:00,18.62,18.63,18.61,18.61,2094400.0,15.8105,15.819,15.802,15.802,2094400.0
2013-01-09 13:15:00,18.61,18.63,18.6,18.62,1649200.0,15.802,15.819,15.7935,15.8105,1649200.0
2013-01-09 13:20:00,18.62,18.63,18.61,18.62,1206800.0,15.8105,15.819,15.802,15.8105,1206800.0
2013-01-09 13:25:00,18.62,18.63,18.6,18.62,1640800.0,15.8105,15.819,15.7935,15.8105,1640800.0
2013-01-09 13:30:00,18.62,18.63,18.62,18.62,1279600.0,15.8105,15.819,15.8105,15.8105,1279600.0
2013-01-09 13:35:00,18.62,18.67,18.61,18.67,4807600.0,15.8105,15.8529,15.802,15.8529,4807600.0
2013-01-09 13:40:00,18.67,18.67,18.64,18.66,3077200.0,15.8529,15.8529,15.8275,15.8444,3077200.0
2013-01-09 13:45:00,18.65,18.67,18.65,18.66,1584800.0,15.8359,15.8529,15.8359,15.8444,1584800.0
2013-01-09 13:50:00,18.66,18.66,18.65,18.66,1358000.0,15.8444,15.8444,15.8359,15.8444,1358000.0
2013-01-09 13:55:00,18.66,18.66,18.63,18.65,2175600.0,15.8444,15.8444,15.819,15.8359,2175600.0
2013-01-09 14:00:00,18.65,18.66,18.64,18.65,1304800.0,15.8359,15.8444,15.8275,15.8359,1304800.0
2013-01-09 14:05:00,18.66,18.67,18.64,18.65,2010400.0,15.8444,15.8529,15.8275,15.8359,2010400.0
2013-01-09 14:10:00,18.65,18.67,18.64,18.66,1240400.0,15.8359,15.8529,15.8275,15.8444,1240400.0
2013-01-09 14:15:00,18.66,18.7,18.66,18.68,4062800.0,15.8444,15.8784,15.8444,15.8614,4062800.0
2013-01-09 14:20:00,18.68,18.68,18.67,18.68,1915200.0,15.8614,15.8614,15.8529,15.8614,1915200.0
2013-01-09 14:25:00,18.68,18.7,18.67,18.67,2500400.0,15.8614,15.8784,15.8529,15.8529,2500400.0
2013-01-09 14:30:00,18.67,18.68,18.66,18.67,1638000.0,15.8529,15.8614,15.8444,15.8529,1638000.0
2013-01-09 14:35:00,18.67,18.68,18.65,18.66,2654400.0,15.8529,15.8614,15.8359,15.8444,2654400.0
2013-01-09 14:40:00,18.65,18.66,18.63,18.64,3015600.0,15.8359,15.8444,15.819,15.8275,3015600.0
2013-01-09 14:45:00,18.64,18.65,18.61,18.62,2447200.0,15.8275,15.8359,15.802,15.8105,2447200.0
2013-01-09 14:50:00,18.62,18.63,18.58,18.59,4656400.0,15.8105,15.819,15.7765,15.785,4656400.0
2013-01-09 14:55:00,18.59,18.61,18.58,18.59,4298000.0,15.785,15.802,15.7765,15.785,4298000.0
2013-01-09 15:00:00,18.58,18.6,18.58,18.58,3486000.0,15.7765,15.7935,15.7765,15.7765,3486000.0
2013-01-09 15:05:00,18.58,18.59,18.55,18.56,6888000.0,15.7765,15.785,15.751,15.7595,6888000.0
2013-01-09 15:10:00,18.56,18.59,18.54,18.58,5233200.0,15.7595,15.785,15.7425,15.7765,5233200.0
2013-01-09 15:15:00,18.58,18.59,18.57,18.58,3276000.0,15.7765,15.785,15.768,15.7765,3276000.0
2013-01-09 15:20:00,18.58,18.61,18.57,18.6,5140800.0,15.7765,15.802,15.768,15.7935,5140800.0
2013-01-09 15:25:00,18.6,18.6,18.57,18.58,2730000.0,15.7935,15.7935,15.768,15.7765,2730000.0
2013-01-09 15:30:00,18.59,18.59,18.57,18.59,2360400.0,15.785,15.785,15.768,15.785,2360400.0
2013-01-09 15:35:00,18.59,18.6,18.57,18.58,3267600.0,15.785,15.7935,15.768,15.7765,3267600.0
2013-01-09 15:40:00,18.58,18.58,18.51,18.53,8979600.0,15.7765,15.7765,15.7171,15.7341,8979600.0
2013-01-09 15:45:00,18.53,18.55,18.49,18.51,11208400.0,15.7341,15.751,15.7001,15.7171,11208400.0
2013-01-09 15:50:00,18.51,18.53,18.45,18.46,12871600.0,15.7171,15.7341,15.6661,15.6746,12871600.0
2013-01-09 15:55:00,18.46,18.47,18.43,18.47,20297200.0,15.6746,15.6831,15.6491,15.6831,20297200.0
2013-01-10 09:30:00,18.88,18.88,18.76,18.78,27507200.0,16.0312,16.0312,15.9293,15.9463,27507200.0
2013-01-10 09:35:00,18.78,18.8,18.71,18.71,18214000.0,15.9463,15.9633,15.8869,15.8869,18214000.0
2013-01-10 09:40:00,18.72,18.72,18.64,18.66,18650800.0,15.8954,15.8954,15.8275,15.8444,18650800.0
2013-01-10 09:45:00,18.66,18.7,18.61,18.69,14168000.0,15.8444,15.8784,15.802,15.8699,14168000.0
2013-01-10 09:50:00,18.69,18.69,18.63,18.67,10175200.0,15.8699,15.8699,15.819,15.8529,10175200.0
2013-01-10 09:55:00,18.67,18.7,18.6,18.68,13815200.0,15.8529,15.8784,15.7935,15.8614,13815200.0
2013-01-10 10:00:00,18.67,18.69,18.59,18.64,10015600.0,15.8529,15.8699,15.785,15.8275,10015600.0
2013-01-10 10:05:00,18.64,18.65,18.58,18.62,10043600.0,15.8275,15.8359,15.7765,15.8105,10043600.0
2013-01-10 10:10:00,18.63,18.64,18.56,18.59,10696000.0,15.819,15.8275,15.7595,15.785,10696000.0
2013-01-10 10:15:00,18.58,18.59,18.51,18.56,15405600.0,15.7765,15.785,15.7171,15.7595,15405600.0
2013-01-10 10:20:00,18.56,18.59,18.53,18.57,7814800.0,15.7595,15.785,15.7341,15.768,7814800.0
2013-01-10 10:25:00,18.57,18.59,18.5,18.51,9637600.0,15.768,15.785,15.7086,15.7171,9637600.0
2013-01-10 10:30:00,18.51,18.55,18.49,18.53,8125600.0,15.7171,15.751,15.7001,15.7341,8125600.0
2013-01-10 10:35:00,18.52,18.53,18.48,18.52,8024800.0,15.7256,15.7341,15.6916,15.7256,8024800.0
2013-01-10 10:40:00,18.52,18.55,18.49,18.54,6725600.0,15.7256,15.751,15.7001,15.7425,6725600.0
2013-01-10 10:45:00,18.53,18.58,18.53,18.56,7333200.0,15.7341,15.7765,15.7341,15.7595,7333200.0
2013-01-10 10:50:00,18.56,18.56,18.53,18.55,4085200.0,15.7595,15.7595,15.7341,15.751,4085200.0
2013-01-10 10:55:00,18.55,18.56,18.52,18.52,3850000.0,15.751,15.7595,15.7256,15.7256,3850000.0
2013-01-10 11:00:00,18.52,18.54,18.49,18.53,5378800.0,15.7256,15.7425,15.7001,15.7341,5378800.0
2013-01-10 11:05:00,18.54,18.54,18.51,18.52,2682400.0,15.7425,15.7425,15.7171,15.7256,2682400.0
2013-01-10 11:10:00,18.52,18.53,18.45,18.45,8386000.0,15.7256,15.7341,15.6661,15.6661,8386000.0
2013-01-10 11:15:00,18.45,18.48,18.44,18.48,8618400.0,15.6661,15.6916,15.6576,15.6916,8618400.0
2013-01-10 11:20:00,18.47,18.52,18.47,18.51,7789600.0,15.6831,15.7256,15.6831,15.7171,7789600.0
2013-01-10 11:25:00,18.51,18.53,18.5,18.52,4018000.0,15.7171,15.7341,15.7086,15.7256,4018000.0
2013-01-10 11:30:00,18.51,18.53,18.5,18.52,3334800.0,15.7171,15.7341,15.7086,15.7256,3334800.0
2013-01-10 11:35:00,18.52,18.55,18.51,18.54,4757200.0,15.7256,15.751,15.7171,15.7425,4757200.0
2013-01-10 11:40:00,18.54,18.55,18.53,18.54,3824800.0,15.7425,15.751,15.7341,15.7425,3824800.0
2013-01-10 11:45:00,18.55,18.56,18.53,18.54,2962400.0,15.751,15.7595,15.7341,15.7425,2962400.0
2013-01-10 11:50:00,18.54,18.56,18.49,18.5,4303600.0,15.7425,15.7595,15.7001,15.7086,4303600.0
2013-01-10 11:55:00,18.5,18.52,18.49,18.5,3105200.0,15.7086,15.7256,15.7001,15.7086,3105200.0
2013-01-10 12:00:00,18.5,18.5,18.45,18.46,4135600.0,15.7086,15.7086,15.6661,15.6746,4135600.0
2013-01-10 12:05:00,18.46,18.48,18.45,18.48,3141600.0,15.6746,15.6916,15.6661,15.6916,3141600.0
2013-01-10 12:10:00,18.47,18.48,18.43,18.47,7800800.0,15.6831,15.6916,15.6491,15.6831,7800800.0
2013-01-10 12:15:00,18.47,18.48,18.46,18.48,3189200.0,15.6831,15.6916,15.6746,15.6916,3189200.0
2013-01-10 12:20:00,18.48,18.51,18.48,18.49,4174800.0,15.6916,15.7171,15.6916,15.7001,4174800.0
2013-01-10 12:25:00,18.48,18.5,18.48,18.49,1587600.0,15.6916,15.7086,15.6916,15.7001,1587600.0
2013-01-10 12:30:00,18.5,18.5,18.46,18.46,2965200.0,15.7086,15.7086,15.6746,15.6746,2965200.0
2013-01-10 12:35:00,18.46,18.47,18.45,18.47,2304400.0,15.6746,15.6831,15.6661,15.6831,2304400.0
2013-01-10 12:40:00,18.47,18.47,18.41,18.43,8696800.0,15.6831,15.6831,15.6322,15.6491,8696800.0
2013-01-10 12:45:00,18.43,18.46,18.43,18.46,2881200.0,15.6491,15.6746,15.6491,15.6746,2881200.0
2013-01-10 12:50:00,18.46,18.47,18.42,18.43,4827200.0,15.6746,15.6831,15.6407,15.6491,4827200.0
2013-01-10 12:55:00,18.43,18.45,18.41,18.43,3883600.0,15.6491,15.6661,15.6322,15.6491,3883600.0
2013-01-10 13:00:00,18.43,18.46,18.42,18.46,4057200.0,15.6491,15.6746,15.6407,15.6746,4057200.0
2013-01-10 13:05:00,18.45,18.49,18.45,18.46,5339600.0,15.6661,15.7001,15.6661,15.6746,5339600.0
2013-01-10 13:10:00,18.46,18.48,18.43,18.44,2979200.0,15.6746,15.6916,15.6491,15.6576,2979200.0
2013-01-10 13:15:00,18.44,18.47,18.44,18.46,2046800.0,15.6576,15.6831,15.6576,15.6746,2046800.0
2013-01-10 13:20:00,18.46,18.51,18.46,18.51,5266800.0,15.6746,15.7171,15.6746,15.7171,5266800.0
2013-01-10 13:25:00,18.51,18.52,18.48,18.51,2528400.0,15.7171,15.7256,15.6916,15.7171,2528400.0
2013-01-10 13:30:00,18.51,18.51,18.48,18.5,2413600.0,15.7171,15.7171,15.6916,15.7086,2413600.0
2013-01-10 13:35:00,18.5,18.5,18.46,18.47,1470000.0,15.7086,15.7086,15.6746,15.6831,1470000.0
2013-01-10 13:40:00,18.47,18.49,18.46,18.47,1534400.0,15.6831,15.7001,15.6746,15.6831,1534400.0
2013-01-10 13:45:00,18.47,18.49,18.47,18.47,1663200.0,15.6831,15.7001,15.6831,15.6831,1663200.0
2013-01-10 13:50:00,18.47,18.48,18.45,18.46,2668400.0,15.6831,15.6916,15.6661,15.6746,2668400.0
2013-01-10 13:55:00,18.46,18.49,18.46,18.48,2842000.0,15.6746,15.7001,15.6746,15.6916,2842000.0
2013-01-10 14:00:00,18.48,18.49,18.47,18.48,1744400.0,15.6916,15.7001,15.6831,15.6916,1744400.0
2013-01-10 14:05:00,18.48,18.49,18.45,18.47,2954000.0,15.6916,15.7001,15.6661,15.6831,2954000.0
2013-01-10 14:10:00,18.47,18.47,18.44,18.45,3264800.0,15.6831,15.6831,15.6576,15.6661,3264800.0
2013-01-10 14:15:00,18.45,18.46,18.43,18.43,2307200.0,15.6661,15.6746,15.6491,15.6491,2307200.0
2013-01-10 14:20:00,18.43,18.45,18.42,18.44,2710400.0,15.6491,15.6661,15.6407,15.6576,2710400.0
2013-01-10 14:25:00,18.44,18.46,18.42,18.45,2228800.0,15.6576,15.6746,15.6407,15.6661,2228800.0
2013-01-10 14:30:00,18.46,18.46,18.44,18.45,1820000.0,15.6746,15.6746,15.6576,15.6661,1820000.0
2013-01-10 14:35:00,18.46,18.47,18.44,18.47,2606800.0,15.6746,15.6831,15.6576,15.6831,2606800.0
2013-01-10 14:40:00,18.46,18.56,18.46,18.54,8458800.0,15.6746,15.7595,15.6746,15.7425,8458800.0
2013-01-10 14:45:00,18.54,18.62,18.54,18.59,17830400.0,15.7425,15.8105,15.7425,15.785,17830400.0
2013-01-10 14:50:00,18.59,18.61,18.56,18.61,8464400.0,15.785,15.802,15.7595,15.802,8464400.0
2013-01-10 14:55:00,18.61,18.68,18.59,18.62,14282800.0,15.802,15.8614,15.785,15.8105,14282800.0
2013-01-10 15:00:00,18.62,18.66,18.62,18.64,7884800.0,15.8105,15.8444,15.8105,15.8275,7884800.0
2013-01-10 15:05:00,18.64,18.66,18.6,18.62,6994400.0,15.8275,15.8444,15.7935,15.8105,6994400.0
2013-01-10 15:10:00,18.62,18.71,18.62,18.7,9357600.0,15.8105,15.8869,15.8105,15.8784,9357600.0
2013-01-10 15:15:00,18.7,18.72,18.66,18.72,9948400.0,15.8784,15.8954,15.8444,15.8954,9948400.0
2013-01-10 15:20:00,18.72,18.74,18.71,18.73,11779600.0,15.8954,15.9124,15.8869,15.9039,11779600.0
2013-01-10 15:25:00,18.73,18.75,18.7,18.74,7299600.0,15.9039,15.9209,15.8784,15.9124,7299600.0
2013-01-10 15:30:00,18.74,18.75,18.7,18.71,9102800.0,15.9124,15.9209,15.8784,15.8869,9102800.0
2013-01-10 15:35:00,18.71,18.73,18.69,18.72,5782000.0,15.8869,15.9039,15.8699,15.8954,5782000.0
2013-01-10 15:40:00,18.72,18.76,18.7,18.75,9982000.0,15.8954,15.9293,15.8784,15.9209,9982000.0
2013-01-10 15:45:00,18.75,18.77,18.73,18.75,9366000.0,15.9209,15.9378,15.9039,15.9209,9366000.0
2013-01-10 15:50:00,18.75,18.77,18.71,18.71,11158000.0,15.9209,15.9378,15.8869,15.8869,11158000.0
2013-01-10 15:55:00,18.71,18.71,18.68,18.7,16674000.0,15.8869,15.8869,15.8614,15.8784,16674000.0
2013-01-11 09:30:00,18.61,18.63,18.54,18.61,14697200.0,15.802,15.819,15.7425,15.802,14697200.0
2013-01-11 09:35:00,18.61,18.69,18.61,18.64,13372800.0,15.802,15.8699,15.802,15.8275,13372800.0
2013-01-11 09:40:00,18.64,18.66,18.61,18.66,7627200.0,15.8275,15.8444,15.802,15.8444,7627200.0
2013-01-11 09:45:00,18.66,18.76,18.65,18.74,18398800.0,15.8444,15.9293,15.8359,15.9124,18398800.0
2013-01-11 09:50:00,18.73,18.74,18.67,18.71,8335600.0,15.9039,15.9124,15.8529,15.8869,8335600.0
2013-01-11 09:55:00,18.71,18.71,18.63,18.64,7484400.0,15.8869,15.8869,15.819,15.8275,7484400.0
2013-01-11 10:00:00,18.65,18.66,18.61,18.62,5952800.0,15.8359,15.8444,15.802,15.8105,5952800.0
2013-01-11 10:05:00,18.62,18.64,18.6,18.63,5460000.0,15.8105,15.8275,15.7935,15.819,5460000.0
2013-01-11 10:10:00,18.62,18.63,18.6,18.62,4785200.0,15.8105,15.819,15.7935,15.8105,4785200.0
2013-01-11 10:15:00,18.62,18.63,18.56,18.57,5672800.0,15.8105,15.819,15.7595,15.768,5672800.0
2013-01-11 10:20:00,18.57,18.58,18.54,18.57,7257600.0,15.768,15.7765,15.7425,15.768,7257600.0
2013-01-11 10:25:00,18.56,18.59,18.56,18.58,3637200.0,15.7595,15.785,15.7595,15.7765,3637200.0
2013-01-11 10:30:00,18.59,18.62,18.57,18.6,3494400.0,15.785,15.8105,15.768,15.7935,3494400.0
2013-01-11 10:35:00,18.6,18.62,18.59,18.6,2052400.0,15.7935,15.8105,15.785,15.7935,2052400.0
2013-01-11 10:40:00,18.6,18.61,18.57,18.59,2525600.0,15.7935,15.802,15.768,15.785,2525600.0
2013-01-11 10:45:00,18.59,18.6,18.57,18.59,2475200.0,15.785,15.7935,15.768,15.785,2475200.0
2013-01-11 10:50:00,18.6,18.6,18.58,18.59,2307200.0,15.7935,15.7935,15.7765,15.785,2307200.0
2013-01-11 10:55:00,18.59,18.65,18.59,18.64,4160800.0,15.785,15.8359,15.785,15.8275,4160800.0
2013-01-11 11:00:00,18.64,18.65,18.62,18.63,3533600.0,15.8275,15.8359,15.8105,15.819,3533600.0
2013-01-11 11:05:00,18.63,18.63,18.59,18.6,2839200.0,15.819,15.819,15.785,15.7935,2839200.0
2013-01-11 11:10:00,18.6,18.61,18.59,18.61,1125600.0,15.7935,15.802,15.785,15.802,1125600.0
2013-01-11 11:15:00,18.61,18.61,18.59,18.59,2466800.0,15.802,15.802,15.785,15.785,2466800.0
2013-01-11 11:20:00,18.6,18.61,18.59,18.59,1713600.0,15.7935,15.802,15.785,15.785,1713600.0
2013-01-11 11:25:00,18.59,18.6,18.58,18.58,2735600.0,15.785,15.7935,15.7765,15.7765,2735600.0
2013-01-11 11:30:00,18.58,18.58,18.55,18.58,4312000.0,15.7765,15.7765,15.751,15.7765,4312000.0
2013-01-11 11:35:00,18.58,18.59,18.57,18.57,2338000.0,15.7765,15.785,15.768,15.768,2338000.0
2013-01-11 11:40:00,18.58,18.62,18.57,18.61,3928400.0,15.7765,15.8105,15.768,15.802,3928400.0
2013-01-11 11:45:00,18.61,18.61,18.58,18.59,2704800.0,15.802,15.802,15.7765,15.785,2704800.0
2013-01-11 11:50:00,18.59,18.61,18.59,18.6,1178800.0,15.785,15.802,15.785,15.7935,1178800.0
2013-01-11 11:55:00,18.6,18.62,18.59,18.62,2010400.0,15.7935,15.8105,15.785,15.8105,2010400.0
2013-01-11 12:00:00,18.62,18.63,18.6,18.61,2954000.0,15.8105,15.819,15.7935,15.802,2954000.0
2013-01-11 12:05:00,18.61,18.62,18.61,18.61,999600.0,15.802,15.8105,15.802,15.802,999600.0
2013-01-11 12:10:00,18.62,18.62,18.61,18.61,1610000.0,15.8105,15.8105,15.802,15.802,1610000.0
2013-01-11 12:15:00,18.61,18.61,18.6,18.6,1360800.0,15.802,15.802,15.7935,15.7935,1360800.0
2013-01-11 12:20:00,18.61,18.61,18.59,18.6,1612800.0,15.802,15.802,15.785,15.7935,1612800.0
2013-01-11 12:25:00,18.6,18.6,18.59,18.6,1176000.0,15.7935,15.7935,15.785,15.7935,1176000.0
2013-01-11 12:30:00,18.6,18.61,18.59,18.6,2038400.0,15.7935,15.802,15.785,15.7935,2038400.0
2013-01-11 12:35:00,18.61,18.62,18.6,18.6,1422400.0,15.802,15.8105,15.7935,15.7935,1422400.0
2013-01-11 12:40:00,18.6,18.62,18.6,18.61,1842400.0,15.7935,15.8105,15.7935,15.802,1842400.0
2013-01-11 12:45:00,18.61,18.62,18.6,18.6,1117200.0,15.802,15.8105,15.7935,15.7935,1117200.0
2013-01-11 12:50:00,18.6,18.61,18.6,18.6,800800.0,15.7935,15.802,15.7935,15.7935,800800.0
2013-01-11 12:55:00,18.6,18.61,18.6,18.61,1464400.0,15.7935,15.802,15.7935,15.802,1464400.0
2013-01-11 13:00:00,18.61,18.61,18.6,18.61,683200.0,15.802,15.802,15.7935,15.802,683200.0
2013-01-11 13:05:00,18.61,18.62,18.59,18.6,3236800.0,15.802,15.8105,15.785,15.7935,3236800.0
2013-01-11 13:10:00,18.6,18.62,18.6,18.61,1268400.0,15.7935,15.8105,15.7935,15.802,1268400.0
2013-01-11 13:15:00,18.61,18.62,18.6,18.6,1708000.0,15.802,15.8105,15.7935,15.7935,1708000.0
2013-01-11 13:20:00,18.61,18.61,18.61,18.61,571200.0,15.802,15.802,15.802,15.802,571200.0
2013-01-11 13:25:00,18.61,18.61,18.6,18.61,719600.0,15.802,15.802,15.7935,15.802,719600.0
2013-01-11 13:30:00,18.61,18.68,18.61,18.68,10024000.0,15.802,15.8614,15.802,15.8614,10024000.0
2013-01-11 13:35:00,18.68,18.7,18.66,18.67,7649600.0,15.8614,15.8784,15.8444,15.8529,7649600.0
2013-01-11 13:40:00,18.67,18.68,18.63,18.65,3435600.0,15.8529,15.8614,15.819,15.8359,3435600.0
2013-01-11 13:45:00,18.65,18.65,18.62,18.64,4026400.0,15.8359,15.8359,15.8105,15.8275,4026400.0
2013-01-11 13:50:00,18.63,18.65,18.63,18.65,2181200.0,15.819,15.8359,15.819,15.8359,2181200.0
2013-01-11 13:55:00,18.65,18.65,18.63,18.64,1772400.0,15.8359,15.8359,15.819,15.8275,1772400.0
2013-01-11 14:00:00,18.64,18.64,18.61,18.62,3701600.0,15.8275,15.8275,15.802,15.8105,3701600.0
2013-01-11 14:05:00,18.61,18.64,18.6,18.63,2536800.0,15.802,15.8275,15.7935,15.819,2536800.0
2013-01-11 14:10:00,18.63,18.67,18.62,18.65,3920000.0,15.819,15.8529,15.8105,15.8359,3920000.0
2013-01-11 14:15:00,18.65,18.66,18.64,18.66,2338000.0,15.8359,15.8444,15.8275,15.8444,2338000.0
2013-01-11 14:20:00,18.66,18.66,18.65,18.65,1783600.0,15.8444,15.8444,15.8359,15.8359,1783600.0
2013-01-11 14:25:00,18.65,18.68,18.65,18.67,2335200.0,15.8359,15.8614,15.8359,15.8529,2335200.0
2013-01-11 14:30:00,18.67,18.68,18.65,18.66,3743600.0,15.8529,15.8614,15.8359,15.8444,3743600.0
2013-01-11 14:35:00,18.66,18.66,18.65,18.65,1940400.0,15.8444,15.8444,15.8359,15.8359,1940400.0
2013-01-11 14:40:00,18.65,18.66,18.61,18.61,3371200.0,15.8359,15.8444,15.802,15.802,3371200.0
2013-01-11 14:45:00,18.61,18.64,18.61,18.62,2430400.0,15.802,15.8275,15.802,15.8105,2430400.0
2013-01-11 14:50:00,18.62,18.63,18.61,18.62,1954400.0,15.8105,15.819,15.802,15.8105,1954400.0
2013-01-11 14:55:00,18.63,18.63,18.62,18.62,1103200.0,15.819,15.819,15.8105,15.8105,1103200.0
2013-01-11 15:00:00,18.62,18.63,18.58,18.58,6132000.0,15.8105,15.819,15.7765,15.7765,6132000.0
2013-01-11 15:05:00,18.59,18.6,18.56,18.57,5664400.0,15.785,15.7935,15.7595,15.768,5664400.0
2013-01-11 15:10:00,18.57,18.6,18.57,18.59,3897600.0,15.768,15.7935,15.768,15.785,3897600.0
2013-01-11 15:15:00,18.59,18.61,18.59,18.59,3046400.0,15.785,15.802,15.785,15.785,3046400.0
2013-01-11 15:20:00,18.59,18.61,18.59,18.59,3281600.0,15.785,15.802,15.785,15.785,3281600.0
2013-01-11 15:25:00,18.6,18.61,18.59,18.6,1752800.0,15.7935,15.802,15.785,15.7935,1752800.0
2013-01-11 15:30:00,18.6,18.6,18.58,18.58,4200000.0,15.7935,15.7935,15.7765,15.7765,4200000.0
2013-01-11 15:35:00,18.58,18.59,18.57,18.58,5902400.0,15.7765,15.785,15.768,15.7765,5902400.0
2013-01-11 15:40:00,18.58,18.59,18.57,18.58,4205600.0,15.7765,15.785,15.768,15.7765,4205600.0
2013-01-11 15:45:00,18.58,18.59,18.57,18.59,4715200.0,15.7765,15.785,15.768,15.785,4715200.0
2013-01-11 15:50:00,18.59,18.59,18.57,18.58,6899200.0,15.785,15.785,15.768,15.7765,6899200.0
2013-01-11 15:55:00,18.58,18.58,18.55,18.58,14985600.0,15.7765,15.7765,15.751,15.7765,14985600.0
2013-01-14 09:30:00,17.95,17.99,17.8,17.85,83865600.0,15.2416,15.2755,15.1142,15.1567,83865600.0
2013-01-14 09:35:00,17.85,18.05,17.85,18.03,37682400.0,15.1567,15.3265,15.1567,15.3095,37682400.0
2013-01-14 09:40:00,18.03,18.08,17.99,18.0,19936000.0,15.3095,15.352,15.2755,15.284,19936000.0
2013-01-14 09:45:00,17.99,18.05,17.91,17.91,15904000.0,15.2755,15.3265,15.2076,15.2076,15904000.0
2013-01-14 09:50:00,17.92,17.94,17.88,17.92,16648800.0,15.2161,15.2331,15.1821,15.2161,16648800.0
2013-01-14 09:55:00,17.92,17.96,17.88,17.9,12331200.0,15.2161,15.2501,15.1821,15.1991,12331200.0
2013-01-14 10:00:00,17.9,17.99,17.88,17.96,17516800.0,15.1991,15.2755,15.1821,15.2501,17516800.0
2013-01-14 10:05:00,17.96,17.99,17.95,17.96,7599200.0,15.2501,15.2755,15.2416,15.2501,7599200.0
2013-01-14 10:10:00,17.95,18.01,17.95,17.99,9917600.0,15.2416,15.2925,15.2416,15.2755,9917600.0
2013-01-14 10:15:00,17.99,18.0,17.95,17.96,6414800.0,15.2755,15.284,15.2416,15.2501,6414800.0
2013-01-14 10:20:00,17.96,18.01,17.96,17.98,7014000.0,15.2501,15.2925,15.2501,15.267,7014000.0
2013-01-14 10:25:00,17.97,18.0,17.93,17.97,8380400.0,15.2585,15.284,15.2246,15.2585,8380400.0
2013-01-14 10:30:00,17.98,18.0,17.97,17.99,4779600.0,15.267,15.284,15.2585,15.2755,4779600.0
2013-01-14 10:35:00,17.99,18.06,17.99,18.04,13347600.0,15.2755,15.335,15.2755,15.318,13347600.0
2013-01-14 10:40:00,18.04,18.07,18.02,18.05,6627600.0,15.318,15.3435,15.301,15.3265,6627600.0
2013-01-14 10:45:00,18.04,18.08,18.01,18.07,6381200.0,15.318,15.352,15.2925,15.3435,6381200.0
2013-01-14 10:50:00,18.08,18.1,18.04,18.1,6930000.0,15.352,15.3689,15.318,15.3689,6930000.0
2013-01-14 10:55:00,18.09,18.13,18.09,18.1,9842000.0,15.3604,15.3944,15.3604,15.3689,9842000.0
2013-01-14 11:00:00,18.1,18.11,18.06,18.07,7193200.0,15.3689,15.3774,15.335,15.3435,7193200.0
2013-01-14 11:05:00,18.08,18.08,18.05,18.06,4004000.0,15.352,15.352,15.3265,15.335,4004000.0
2013-01-14 11:10:00,18.06,18.09,18.06,18.07,3220000.0,15.335,15.3604,15.335,15.3435,3220000.0
2013-01-14 11:15:00,18.08,18.09,18.02,18.02,5126800.0,15.352,15.3604,15.301,15.301,5126800.0
2013-01-14 11:20:00,18.03,18.04,18.0,18.01,6109600.0,15.3095,15.318,15.284,15.2925,6109600.0
2013-01-14 11:25:00,18.01,18.03,18.0,18.02,3816400.0,15.2925,15.3095,15.284,15.301,3816400.0
2013-01-14 11:30:00,18.01,18.05,18.01,18.05,4208400.0,15.2925,15.3265,15.2925,15.3265,4208400.0
2013-01-14 11:35:00,18.04,18.04,18.01,18.04,3505600.0,15.318,15.318,15.2925,15.318,3505600.0
2013-01-14 11:40:00,18.03,18.04,17.98,18.0,8047200.0,15.3095,15.318,15.267,15.284,8047200.0
2013-01-14 11:45:00,18.0,18.01,17.97,18.0,4155200.0,15.284,15.2925,15.2585,15.284,4155200.0
2013-01-14 11:50:00,18.0,18.02,17.99,17.99,3088400.0,15.284,15.301,15.2755,15.2755,3088400.0
2013-01-14 11:55:00,17.99,18.03,17.99,18.01,3113600.0,15.2755,15.3095,15.2755,15.2925,3113600.0
2013-01-14 12:00:00,18.01,18.03,17.99,18.0,2942800.0,15.2925,15.3095,15.2755,15.284,2942800.0
2013-01-14 12:05:00,18.0,18.01,17.99,17.99,2632000.0,15.284,15.2925,15.2755,15.2755,2632000.0
2013-01-14 12:10:00,17.99,18.0,17.98,17.99,2903600.0,15.2755,15.284,15.267,15.2755,2903600.0
2013-01-14 12:15:00,17.99,17.99,17.96,17.96,5292000.0,15.2755,15.2755,15.2501,15.2501,5292000.0
2013-01-14 12:20:00,17.96,17.99,17.96,17.98,3234000.0,15.2501,15.2755,15.2501,15.267,3234000.0
2013-01-14 12:25:00,17.98,17.99,17.96,17.98,2570400.0,15.267,15.2755,15.2501,15.267,2570400.0
2013-01-14 12:30:00,17.98,18.0,17.98,18.0,2710400.0,15.267,15.284,15.267,15.284,2710400.0
2013-01-14 12:35:00,18.0,18.01,17.99,18.0,3346000.0,15.284,15.2925,15.2755,15.284,3346000.0
2013-01-14 12:40:00,18.0,18.0,17.97,17.98,2651600.0,15.284,15.284,15.2585,15.267,2651600.0
2013-01-14 12:45:00,17.98,18.0,17.97,17.98,1601600.0,15.267,15.284,15.2585,15.267,1601600.0
2013-01-14 12:50:00,17.98,17.99,17.95,17.96,3360000.0,15.267,15.2755,15.2416,15.2501,3360000.0
2013-01-14 12:55:00,17.96,17.96,17.93,17.94,7210000.0,15.2501,15.2501,15.2246,15.2331,7210000.0
2013-01-14 13:00:00,17.94,17.94,17.91,17.92,7448000.0,15.2331,15.2331,15.2076,15.2161,7448000.0
2013-01-14 13:05:00,17.92,17.94,17.9,17.91,4936400.0,15.2161,15.2331,15.1991,15.2076,4936400.0
2013-01-14 13:10:00,17.91,17.94,17.9,17.93,5275200.0,15.2076,15.2331,15.1991,15.2246,5275200.0
2013-01-14 13:15:00,17.93,17.96,17.92,17.95,5185600.0,15.2246,15.2501,15.2161,15.2416,5185600.0
2013-01-14 13:20:00,17.95,17.96,17.93,17.94,2676800.0,15.2416,15.2501,15.2246,15.2331,2676800.0
2013-01-14 13:25:00,17.94,17.97,17.92,17.95,3631600.0,15.2331,15.2585,15.2161,15.2416,3631600.0
2013-01-14 13:30:00,17.95,17.96,17.94,17.96,1985200.0,15.2416,15.2501,15.2331,15.2501,1985200.0
2013-01-14 13:35:00,17.96,17.97,17.94,17.95,2164400.0,15.2501,15.2585,15.2331,15.2416,2164400.0
2013-01-14 13:40:00,17.95,17.96,17.94,17.95,2217600.0,15.2416,15.2501,15.2331,15.2416,2217600.0
2013-01-14 13:45:00,17.95,17.96,17.9,17.91,6862800.0,15.2416,15.2501,15.1991,15.2076,6862800.0
2013-01-14 13:50:00,17.91,17.92,17.89,17.91,6991600.0,15.2076,15.2161,15.1906,15.2076,6991600.0
2013-01-14 13:55:00,17.91,17.92,17.89,17.9,5854800.0,15.2076,15.2161,15.1906,15.1991,5854800.0
2013-01-14 14:00:00,17.9,17.93,17.88,17.92,6644400.0,15.1991,15.2246,15.1821,15.2161,6644400.0
2013-01-14 14:05:00,17.92,17.98,17.91,17.96,8943200.0,15.2161,15.267,15.2076,15.2501,8943200.0
2013-01-14 14:10:00,17.96,18.01,17.95,17.98,7674800.0,15.2501,15.2925,15.2416,15.267,7674800.0
2013-01-14 14:15:00,17.98,17.99,17.93,17.95,5983600.0,15.267,15.2755,15.2246,15.2416,5983600.0
2013-01-14 14:20:00,17.95,17.97,17.94,17.97,3172400.0,15.2416,15.2585,15.2331,15.2585,3172400.0
2013-01-14 14:25:00,17.97,18.03,17.97,18.01,7778400.0,15.2585,15.3095,15.2585,15.2925,7778400.0
2013-01-14 14:30:00,18.01,18.06,18.01,18.02,7520800.0,15.2925,15.335,15.2925,15.301,7520800.0
2013-01-14 14:35:00,18.02,18.02,17.98,18.0,4460400.0,15.301,15.301,15.267,15.284,4460400.0
2013-01-14 14:40:00,18.0,18.02,17.99,18.02,2651600.0,15.284,15.301,15.2755,15.301,2651600.0
2013-01-14 14:45:00,18.02,18.02,17.94,17.96,5443200.0,15.301,15.301,15.2331,15.2501,5443200.0
2013-01-14 14:50:00,17.97,17.98,17.96,17.96,2640400.0,15.2585,15.267,15.2501,15.2501,2640400.0
2013-01-14 14:55:00,17.96,17.97,17.95,17.96,3077200.0,15.2501,15.2585,15.2416,15.2501,3077200.0
2013-01-14 15:00:00,17.96,17.99,17.96,17.98,2688000.0,15.2501,15.2755,15.2501,15.267,2688000.0
2013-01-14 15:05:00,17.98,18.02,17.97,18.0,5236000.0,15.267,15.301,15.2585,15.284,5236000.0
2013-01-14 15:10:00,18.0,18.0,17.97,17.98,3281600.0,15.284,15.284,15.2585,15.267,3281600.0
2013-01-14 15:15:00,17.98,17.99,17.96,17.97,3211600.0,15.267,15.2755,15.2501,15.2585,3211600.0
2013-01-14 15:20:00,17.97,17.98,17.94,17.96,4603200.0,15.2585,15.267,15.2331,15.2501,4603200.0
2013-01-14 15:25:00,17.96,17.97,17.93,17.94,6308400.0,15.2501,15.2585,15.2246,15.2331,6308400.0
2013-01-14 15:30:00,17.94,17.94,17.89,17.89,9343600.0,15.2331,15.2331,15.1906,15.1906,9343600.0
2013-01-14 15:35:00,17.89,17.9,17.87,17.89,12485200.0,15.1906,15.1991,15.1736,15.1906,12485200.0
2013-01-14 15:40:00,17.89,17.9,17.88,17.89,8960000.0,15.1906,15.1991,15.1821,15.1906,8960000.0
2013-01-14 15:45:00,17.89,17.91,17.88,17.9,10768800.0,15.1906,15.2076,15.1821,15.1991,10768800.0
2013-01-14 15:50:00,17.9,17.9,17.86,17.88,26712000.0,15.1991,15.1991,15.1651,15.1821,26712000.0
2013-01-14 15:55:00,17.88,17.93,17.86,17.93,25309200.0,15.1821,15.2246,15.1651,15.2246,25309200.0
2013-01-15 09:30:00,17.8,17.82,17.64,17.67,47880000.0,15.1142,15.1312,14.9783,15.0038,47880000.0
2013-01-15 09:35:00,17.67,17.67,17.55,17.59,44352000.0,15.0038,15.0038,14.9019,14.9359,44352000.0
2013-01-15 09:40:00,17.59,17.62,17.47,17.49,32883200.0,14.9359,14.9614,14.834,14.851,32883200.0
2013-01-15 09:45:00,17.49,17.54,17.44,17.51,33720400.0,14.851,14.8934,14.8085,14.868,33720400.0
2013-01-15 09:50:00,17.51,17.56,17.48,17.5,18930800.0,14.868,14.9104,14.8425,14.8595,18930800.0
2013-01-15 09:55:00,17.5,17.55,17.44,17.55,20619200.0,14.8595,14.9019,14.8085,14.9019,20619200.0
2013-01-15 10:00:00,17.54,17.57,17.48,17.52,17460800.0,14.8934,14.9189,14.8425,14.8764,17460800.0
2013-01-15 10:05:00,17.52,17.6,17.5,17.59,15472800.0,14.8764,14.9444,14.8595,14.9359,15472800.0
2013-01-15 10:10:00,17.59,17.6,17.53,17.53,9811200.0,14.9359,14.9444,14.8849,14.8849,9811200.0
2013-01-15 10:15:00,17.53,17.56,17.52,17.53,8201200.0,14.8849,14.9104,14.8764,14.8849,8201200.0
2013-01-15 10:20:00,17.53,17.55,17.51,17.53,8820000.0,14.8849,14.9019,14.868,14.8849,8820000.0
2013-01-15 10:25:00,17.52,17.56,17.52,17.53,8884400.0,14.8764,14.9104,14.8764,14.8849,8884400.0
2013-01-15 10:30:00,17.53,17.58,17.52,17.56,7728000.0,14.8849,14.9274,14.8764,14.9104,7728000.0
2013-01-15 10:35:00,17.56,17.56,17.49,17.51,13622000.0,14.9104,14.9104,14.851,14.868,13622000.0
2013-01-15 10:40:00,17.51,17.52,17.48,17.52,7638400.0,14.868,14.8764,14.8425,14.8764,7638400.0
2013-01-15 10:45:00,17.52,17.52,17.46,17.46,7000000.0,14.8764,14.8764,14.8255,14.8255,7000000.0
2013-01-15 10:50:00,17.46,17.51,17.46,17.49,7330400.0,14.8255,14.868,14.8255,14.851,7330400.0
2013-01-15 10:55:00,17.49,17.5,17.46,17.48,6386800.0,14.851,14.8595,14.8255,14.8425,6386800.0
2013-01-15 11:00:00,17.48,17.48,17.44,17.45,9791600.0,14.8425,14.8425,14.8085,14.817,9791600.0
2013-01-15 11:05:00,17.45,17.48,17.41,17.41,12510400.0,14.817,14.8425,14.783,14.783,12510400.0
2013-01-15 11:10:00,17.42,17.44,17.4,17.42,10382400.0,14.7915,14.8085,14.7746,14.7915,10382400.0
2013-01-15 11:15:00,17.42,17.43,17.37,17.4,13893600.0,14.7915,14.8,14.7491,14.7746,13893600.0
2013-01-15 11:20:00,17.4,17.4,17.36,17.38,11468800.0,14.7746,14.7746,14.7406,14.7576,11468800.0
2013-01-15 11:25:00,17.38,17.38,17.34,17.35,13585600.0,14.7576,14.7576,14.7236,14.7321,13585600.0
2013-01-15 11:30:00,17.35,17.41,17.34,17.41,13333600.0,14.7321,14.783,14.7236,14.783,13333600.0
2013-01-15 11:35:00,17.41,17.43,17.4,17.43,8394400.0,14.783,14.8,14.7746,14.8,8394400.0
2013-01-15 11:40:00,17.43,17.44,17.38,17.4,8313200.0,14.8,14.8085,14.7576,14.7746,8313200.0
2013-01-15 11:45:00,17.4,17.4,17.37,17.39,5784800.0,14.7746,14.7746,14.7491,14.7661,5784800.0
2013-01-15 11:50:00,17.39,17.39,17.33,17.35,8234800.0,14.7661,14.7661,14.7151,14.7321,8234800.0
2013-01-15 11:55:00,17.35,17.36,17.28,17.29,14254800.0,14.7321,14.7406,14.6727,14.6812,14254800.0
2013-01-15 12:00:00,17.29,17.34,17.28,17.33,11284000.0,14.6812,14.7236,14.6727,14.7151,11284000.0
2013-01-15 12:05:00,17.33,17.35,17.32,17.35,6986000.0,14.7151,14.7321,14.7066,14.7321,6986000.0
2013-01-15 12:10:00,17.35,17.38,17.34,17.37,8744400.0,14.7321,14.7576,14.7236,14.7491,8744400.0
2013-01-15 12:15:00,17.37,17.43,17.36,17.42,11804800.0,14.7491,14.8,14.7406,14.7915,11804800.0
2013-01-15 12:20:00,17.42,17.45,17.39,17.44,7828800.0,14.7915,14.817,14.7661,14.8085,7828800.0
2013-01-15 12:25:00,17.45,17.46,17.43,17.43,8430800.0,14.817,14.8255,14.8,14.8,8430800.0
2013-01-15 12:30:00,17.43,17.48,17.43,17.48,8234800.0,14.8,14.8425,14.8,14.8425,8234800.0
2013-01-15 12:35:00,17.47,17.49,17.46,17.48,7523600.0,14.834,14.851,14.8255,14.8425,7523600.0
2013-01-15 12:40:00,17.47,17.53,17.47,17.52,14498400.0,14.834,14.8849,14.834,14.8764,14498400.0
2013-01-15 12:45:00,17.52,17.53,17.49,17.49,6431600.0,14.8764,14.8849,14.851,14.851,6431600.0
2013-01-15 12:50:00,17.49,17.49,17.45,17.46,6423200.0,14.851,14.851,14.817,14.8255,6423200.0
2013-01-15 12:55:00,17.45,17.48,17.43,17.44,4922400.0,14.817,14.8425,14.8,14.8085,4922400.0
2013-01-15 13:00:00,17.44,17.46,17.42,17.45,8285200.0,14.8085,14.8255,14.7915,14.817,8285200.0
2013-01-15 13:05:00,17.46,17.5,17.45,17.46,7806400.0,14.8255,14.8595,14.817,14.8255,7806400.0
2013-01-15 13:10:00,17.46,17.48,17.45,17.47,3676400.0,14.8255,14.8425,14.817,14.834,3676400.0
2013-01-15 13:15:00,17.46,17.48,17.43,17.44,5250000.0,14.8255,14.8425,14.8,14.8085,5250000.0
2013-01-15 13:20:00,17.44,17.44,17.41,17.43,4222400.0,14.8085,14.8085,14.783,14.8,4222400.0
2013-01-15 13:25:00,17.43,17.47,17.42,17.45,4578000.0,14.8,14.834,14.7915,14.817,4578000.0
2013-01-15 13:30:00,17.45,17.47,17.44,17.45,3119200.0,14.817,14.834,14.8085,14.817,3119200.0
2013-01-15 13:35:00,17.46,17.47,17.45,17.45,2200800.0,14.8255,14.834,14.817,14.817,2200800.0
2013-01-15 13:40:00,17.45,17.46,17.42,17.45,4242000.0,14.817,14.8255,14.7915,14.817,4242000.0
2013-01-15 13:45:00,17.45,17.46,17.43,17.44,4222400.0,14.817,14.8255,14.8,14.8085,4222400.0
2013-01-15 13:50:00,17.44,17.45,17.4,17.42,5126800.0,14.8085,14.817,14.7746,14.7915,5126800.0
2013-01-15 13:55:00,17.41,17.42,17.4,17.41,3550400.0,14.783,14.7915,14.7746,14.783,3550400.0
2013-01-15 14:00:00,17.42,17.42,17.39,17.42,4460400.0,14.7915,14.7915,14.7661,14.7915,4460400.0
2013-01-15 14:05:00,17.42,17.42,17.4,17.41,2472400.0,14.7915,14.7915,14.7746,14.783,2472400.0
2013-01-15 14:10:00,17.41,17.44,17.38,17.4,6588400.0,14.783,14.8085,14.7576,14.7746,6588400.0
2013-01-15 14:15:00,17.39,17.4,17.36,17.37,6148800.0,14.7661,14.7746,14.7406,14.7491,6148800.0
2013-01-15 14:20:00,17.37,17.37,17.34,17.36,6815200.0,14.7491,14.7491,14.7236,14.7406,6815200.0
2013-01-15 14:25:00,17.36,17.36,17.33,17.35,6168400.0,14.7406,14.7406,14.7151,14.7321,6168400.0
2013-01-15 14:30:00,17.35,17.37,17.34,17.34,5093200.0,14.7321,14.7491,14.7236,14.7236,5093200.0
2013-01-15 14:35:00,17.34,17.37,17.33,17.35,6020000.0,14.7236,14.7491,14.7151,14.7321,6020000.0
2013-01-15 14:40:00,17.35,17.39,17.35,17.37,7529200.0,14.7321,14.7661,14.7321,14.7491,7529200.0
2013-01-15 14:45:00,17.37,17.38,17.34,17.34,6042400.0,14.7491,14.7576,14.7236,14.7236,6042400.0
2013-01-15 14:50:00,17.34,17.37,17.34,17.34,5748400.0,14.7236,14.7491,14.7236,14.7236,5748400.0
2013-01-15 14:55:00,17.35,17.36,17.34,17.36,4407200.0,14.7321,14.7406,14.7236,14.7406,4407200.0
2013-01-15 15:00:00,17.36,17.39,17.35,17.36,7526400.0,14.7406,14.7661,14.7321,14.7406,7526400.0
2013-01-15 15:05:00,17.36,17.37,17.31,17.33,11992400.0,14.7406,14.7491,14.6981,14.7151,11992400.0
2013-01-15 15:10:00,17.32,17.34,17.31,17.33,5978000.0,14.7066,14.7236,14.6981,14.7151,5978000.0
2013-01-15 15:15:00,17.33,17.42,17.31,17.4,11670400.0,14.7151,14.7915,14.6981,14.7746,11670400.0
2013-01-15 15:20:00,17.4,17.43,17.38,17.39,9514400.0,14.7746,14.8,14.7576,14.7661,9514400.0
2013-01-15 15:25:00,17.39,17.39,17.37,17.39,4569600.0,14.7661,14.7661,14.7491,14.7661,4569600.0
2013-01-15 15:30:00,17.39,17.4,17.35,17.36,6375600.0,14.7661,14.7746,14.7321,14.7406,6375600.0
2013-01-15 15:35:00,17.36,17.38,17.34,17.34,6955200.0,14.7406,14.7576,14.7236,14.7236,6955200.0
2013-01-15 15:40:00,17.35,17.36,17.33,17.34,7422800.0,14.7321,14.7406,14.7151,14.7236,7422800.0
2013-01-15 15:45:00,17.34,17.34,17.26,17.29,18085200.0,14.7236,14.7236,14.6557,14.6812,18085200.0
2013-01-15 15:50:00,17.29,17.33,17.28,17.33,13560400.0,14.6812,14.7151,14.6727,14.7151,13560400.0
2013-01-15 15:55:00,17.33,17.36,17.33,17.35,21126000.0,14.7151,14.7406,14.7151,14.7321,21126000.0
2013-01-16 09:30:00,17.67,17.75,17.6,17.6,42688800.0,15.0038,15.0717,14.9444,14.9444,42688800.0
2013-01-16 09:35:00,17.6,17.7,17.59,17.68,22251600.0,14.9444,15.0293,14.9359,15.0123,22251600.0
2013-01-16 09:40:00,17.68,17.73,17.67,17.73,18068400.0,15.0123,15.0548,15.0038,15.0548,18068400.0
2013-01-16 09:45:00,17.73,17.74,17.69,17.7,14420000.0,15.0548,15.0633,15.0208,15.0293,14420000.0
2013-01-16 09:50:00,17.7,17.83,17.7,17.83,29302000.0,15.0293,15.1397,15.0293,15.1397,29302000.0
2013-01-16 09:55:00,17.83,17.85,17.81,17.82,20890800.0,15.1397,15.1567,15.1227,15.1312,20890800.0
2013-01-16 10:00:00,17.82,17.84,17.79,17.83,14187600.0,15.1312,15.1482,15.1057,15.1397,14187600.0
2013-01-16 10:05:00,17.83,17.96,17.82,17.95,26364800.0,15.1397,15.2501,15.1312,15.2416,26364800.0
2013-01-16 10:10:00,17.94,17.98,17.92,17.94,21775600.0,15.2331,15.267,15.2161,15.2331,21775600.0
2013-01-16 10:15:00,17.94,17.96,17.89,17.91,10351600.0,15.2331,15.2501,15.1906,15.2076,10351600.0
2013-01-16 10:20:00,17.91,17.98,17.9,17.97,11880400.0,15.2076,15.267,15.1991,15.2585,11880400.0
2013-01-16 10:25:00,17.97,18.02,17.96,17.98,14050400.0,15.2585,15.301,15.2501,15.267,14050400.0
2013-01-16 10:30:00,17.98,17.99,17.94,17.96,8374800.0,15.267,15.2755,15.2331,15.2501,8374800.0
2013-01-16 10:35:00,17.96,17.99,17.95,17.97,6790000.0,15.2501,15.2755,15.2416,15.2585,6790000.0
2013-01-16 10:40:00,17.97,17.99,17.95,17.96,5880000.0,15.2585,15.2755,15.2416,15.2501,5880000.0
2013-01-16 10:45:00,17.96,17.96,17.89,17.9,10430000.0,15.2501,15.2501,15.1906,15.1991,10430000.0
2013-01-16 10:50:00,17.9,17.94,17.9,17.94,6344800.0,15.1991,15.2331,15.1991,15.2331,6344800.0
2013-01-16 10:55:00,17.94,17.94,17.89,17.89,5258400.0,15.2331,15.2331,15.1906,15.1906,5258400.0
2013-01-16 11:00:00,17.89,17.93,17.89,17.93,6851600.0,15.1906,15.2246,15.1906,15.2246,6851600.0
2013-01-16 11:05:00,17.93,17.95,17.91,17.94,5476800.0,15.2246,15.2416,15.2076,15.2331,5476800.0
2013-01-16 11:10:00,17.95,17.96,17.92,17.92,4732000.0,15.2416,15.2501,15.2161,15.2161,4732000.0
2013-01-16 11:15:00,17.92,17.95,17.91,17.92,4516400.0,15.2161,15.2416,15.2076,15.2161,4516400.0
2013-01-16 11:20:00,17.92,17.96,17.92,17.94,4622800.0,15.2161,15.2501,15.2161,15.2331,4622800.0
2013-01-16 11:25:00,17.94,17.97,17.94,17.95,5213600.0,15.2331,15.2585,15.2331,15.2416,5213600.0
2013-01-16 11:30:00,17.95,18.0,17.93,17.98,5860400.0,15.2416,15.284,15.2246,15.267,5860400.0
2013-01-16 11:35:00,17.97,18.0,17.97,17.98,6028400.0,15.2585,15.284,15.2585,15.267,6028400.0
2013-01-16 11:40:00,17.98,17.98,17.95,17.98,3970400.0,15.267,15.267,15.2416,15.267,3970400.0
2013-01-16 11:45:00,17.98,18.01,17.96,17.99,4205600.0,15.267,15.2925,15.2501,15.2755,4205600.0
2013-01-16 11:50:00,17.99,18.02,17.98,17.99,5726000.0,15.2755,15.301,15.267,15.2755,5726000.0
2013-01-16 11:55:00,17.99,17.99,17.96,17.97,4673200.0,15.2755,15.2755,15.2501,15.2585,4673200.0
2013-01-16 12:00:00,17.97,17.98,17.95,17.98,3147200.0,15.2585,15.267,15.2416,15.267,3147200.0
2013-01-16 12:05:00,17.98,17.99,17.96,17.97,2522800.0,15.267,15.2755,15.2501,15.2585,2522800.0
2013-01-16 12:10:00,17.97,18.0,17.97,17.98,3452400.0,15.2585,15.284,15.2585,15.267,3452400.0
2013-01-16 12:15:00,17.98,18.01,17.98,18.0,3071600.0,15.267,15.2925,15.267,15.284,3071600.0
2013-01-16 12:20:00,18.0,18.01,17.98,18.01,2506000.0,15.284,15.2925,15.267,15.2925,2506000.0
2013-01-16 12:25:00,18.0,18.03,18.0,18.01,6851600.0,15.284,15.3095,15.284,15.2925,6851600.0
2013-01-16 12:30:00,18.01,18.01,17.97,17.97,3662400.0,15.2925,15.2925,15.2585,15.2585,3662400.0
2013-01-16 12:35:00,17.97,17.99,17.97,17.99,2564800.0,15.2585,15.2755,15.2585,15.2755,2564800.0
2013-01-16 12:40:00,17.99,17.99,17.97,17.98,2699200.0,15.2755,15.2755,15.2585,15.267,2699200.0
2013-01-16 12:45:00,17.98,18.0,17.97,17.97,2363200.0,15.267,15.284,15.2585,15.2585,2363200.0
2013-01-16 12:50:00,17.98,17.99,17.97,17.98,2520000.0,15.267,15.2755,15.2585,15.267,2520000.0
2013-01-16 12:55:00,17.98,17.98,17.97,17.98,1397200.0,15.267,15.267,15.2585,15.267,1397200.0
2013-01-16 13:00:00,17.97,18.01,17.97,18.01,3522400.0,15.2585,15.2925,15.2585,15.2925,3522400.0
2013-01-16 13:05:00,18.01,18.04,18.0,18.02,6319600.0,15.2925,15.318,15.284,15.301,6319600.0
2013-01-16 13:10:00,18.02,18.02,18.0,18.0,2744000.0,15.301,15.301,15.284,15.284,2744000.0
2013-01-16 13:15:00,18.01,18.03,18.0,18.03,3743600.0,15.2925,15.3095,15.284,15.3095,3743600.0
2013-01-16 13:20:00,18.03,18.05,18.02,18.04,8156400.0,15.3095,15.3265,15.301,15.318,8156400.0
2013-01-16 13:25:00,18.04,18.04,18.02,18.03,2578800.0,15.318,15.318,15.301,15.3095,2578800.0
2013-01-16 13:30:00,18.03,18.05,18.02,18.05,3746400.0,15.3095,15.3265,15.301,15.3265,3746400.0
2013-01-16 13:35:00,18.05,18.05,18.03,18.04,2576000.0,15.3265,15.3265,15.3095,15.318,2576000.0
2013-01-16 13:40:00,18.04,18.05,18.04,18.05,4376400.0,15.318,15.3265,15.318,15.3265,4376400.0
2013-01-16 13:45:00,18.05,18.08,18.05,18.08,6680800.0,15.3265,15.352,15.3265,15.352,6680800.0
2013-01-16 13:50:00,18.08,18.1,18.07,18.09,6409200.0,15.352,15.3689,15.3435,15.3604,6409200.0
2013-01-16 13:55:00,18.09,18.12,18.09,18.11,7716800.0,15.3604,15.3859,15.3604,15.3774,7716800.0
2013-01-16 14:00:00,18.11,18.12,18.09,18.09,6204800.0,15.3774,15.3859,15.3604,15.3604,6204800.0
2013-01-16 14:05:00,18.09,18.1,18.06,18.08,7000000.0,15.3604,15.3689,15.335,15.352,7000000.0
2013-01-16 14:10:00,18.08,18.11,18.07,18.09,3668000.0,15.352,15.3774,15.3435,15.3604,3668000.0
2013-01-16 14:15:00,18.09,18.12,18.09,18.11,3519600.0,15.3604,15.3859,15.3604,15.3774,3519600.0
2013-01-16 14:20:00,18.11,18.17,18.11,18.16,11547200.0,15.3774,15.4284,15.3774,15.4199,11547200.0
2013-01-16 14:25:00,18.16,18.16,18.12,18.13,6207600.0,15.4199,15.4199,15.3859,15.3944,6207600.0
2013-01-16 14:30:00,18.13,18.16,18.12,18.15,5614000.0,15.3944,15.4199,15.3859,15.4114,5614000.0
2013-01-16 14:35:00,18.15,18.17,18.14,18.15,3900400.0,15.4114,15.4284,15.4029,15.4114,3900400.0
2013-01-16 14:40:00,18.15,18.16,18.14,18.16,3749200.0,15.4114,15.4199,15.4029,15.4199,3749200.0
2013-01-16 14:45:00,18.16,18.17,18.13,18.15,4816000.0,15.4199,15.4284,15.3944,15.4114,4816000.0
2013-01-16 14:50:00,18.15,18.18,18.15,18.16,5264000.0,15.4114,15.4369,15.4114,15.4199,5264000.0
2013-01-16 14:55:00,18.16,18.19,18.15,18.18,7747600.0,15.4199,15.4454,15.4114,15.4369,7747600.0
2013-01-16 15:00:00,18.18,18.18,18.16,18.17,4146800.0,15.4369,15.4369,15.4199,15.4284,4146800.0
2013-01-16 15:05:00,18.16,18.17,18.14,18.16,4586400.0,15.4199,15.4284,15.4029,15.4199,4586400.0
2013-01-16 15:10:00,18.16,18.19,18.15,18.19,5017600.0,15.4199,15.4454,15.4114,15.4454,5017600.0
2013-01-16 15:15:00,18.19,18.19,18.16,18.16,5070800.0,15.4454,15.4454,15.4199,15.4199,5070800.0
2013-01-16 15:20:00,18.16,18.19,18.14,18.15,7058800.0,15.4199,15.4454,15.4029,15.4114,7058800.0
2013-01-16 15:25:00,18.15,18.17,18.12,18.12,6342000.0,15.4114,15.4284,15.3859,15.3859,6342000.0
2013-01-16 15:30:00,18.12,18.14,18.1,18.13,8346800.0,15.3859,15.4029,15.3689,15.3944,8346800.0
2013-01-16 15:35:00,18.12,18.14,18.1,18.1,5468400.0,15.3859,15.4029,15.3689,15.3689,5468400.0
2013-01-16 15:40:00,18.1,18.12,18.06,18.11,10906000.0,15.3689,15.3859,15.335,15.3774,10906000.0
2013-01-16 15:45:00,18.11,18.11,18.08,18.11,8027600.0,15.3774,15.3774,15.352,15.3774,8027600.0
2013-01-16 15:50:00,18.11,18.12,18.07,18.08,8733200.0,15.3774,15.3859,15.3435,15.352,8733200.0
2013-01-16 15:55:00,18.08,18.1,18.06,18.07,17651200.0,15.352,15.3689,15.335,15.3435,17651200.0
2013-01-17 09:30:00,18.23,18.24,18.12,18.13,28442400.0,15.4793,15.4878,15.3859,15.3944,28442400.0
2013-01-17 09:35:00,18.13,18.13,18.01,18.07,21688800.0,15.3944,15.3944,15.2925,15.3435,21688800.0
2013-01-17 09:40:00,18.07,18.07,18.02,18.04,11426800.0,15.3435,15.3435,15.301,15.318,11426800.0
2013-01-17 09:45:00,18.04,18.05,17.95,17.99,14571200.0,15.318,15.3265,15.2416,15.2755,14571200.0
2013-01-17 09:50:00,18.0,18.02,17.97,18.0,8302000.0,15.284,15.301,15.2585,15.284,8302000.0
2013-01-17 09:55:00,18.0,18.04,18.0,18.03,8738800.0,15.284,15.318,15.284,15.3095,8738800.0
2013-01-17 10:00:00,18.03,18.06,18.0,18.03,10113600.0,15.3095,15.335,15.284,15.3095,10113600.0
2013-01-17 10:05:00,18.03,18.04,17.98,18.01,5656000.0,15.3095,15.318,15.267,15.2925,5656000.0
2013-01-17 10:10:00,18.01,18.05,18.01,18.05,4774000.0,15.2925,15.3265,15.2925,15.3265,4774000.0
2013-01-17 10:15:00,18.05,18.13,18.05,18.1,12082000.0,15.3265,15.3944,15.3265,15.3689,12082000.0
2013-01-17 10:20:00,18.1,18.11,18.06,18.07,6476400.0,15.3689,15.3774,15.335,15.3435,6476400.0
2013-01-17 10:25:00,18.07,18.08,18.03,18.05,6008800.0,15.3435,15.352,15.3095,15.3265,6008800.0
2013-01-17 10:30:00,18.05,18.07,18.03,18.04,4508000.0,15.3265,15.3435,15.3095,15.318,4508000.0
2013-01-17 10:35:00,18.04,18.05,18.02,18.02,5793200.0,15.318,15.3265,15.301,15.301,5793200.0
2013-01-17 10:40:00,18.02,18.03,17.98,18.01,7266000.0,15.301,15.3095,15.267,15.2925,7266000.0
2013-01-17 10:45:00,18.0,18.01,17.98,18.0,3917200.0,15.284,15.2925,15.267,15.284,3917200.0
2013-01-17 10:50:00,18.0,18.03,17.99,18.01,4407200.0,15.284,15.3095,15.2755,15.2925,4407200.0
2013-01-17 10:55:00,18.01,18.03,17.99,17.99,3514000.0,15.2925,15.3095,15.2755,15.2755,3514000.0
2013-01-17 11:00:00,18.0,18.01,17.98,18.01,3119200.0,15.284,15.2925,15.267,15.2925,3119200.0
2013-01-17 11:05:00,18.01,18.01,17.99,17.99,3032400.0,15.2925,15.2925,15.2755,15.2755,3032400.0
2013-01-17 11:10:00,18.0,18.01,17.98,17.99,3491600.0,15.284,15.2925,15.267,15.2755,3491600.0
2013-01-17 11:15:00,17.98,18.02,17.98,18.0,3239600.0,15.267,15.301,15.267,15.284,3239600.0
2013-01-17 11:20:00,18.0,18.04,18.0,18.04,3956400.0,15.284,15.318,15.284,15.318,3956400.0
2013-01-17 11:25:00,18.03,18.05,18.02,18.04,2458400.0,15.3095,15.3265,15.301,15.318,2458400.0
2013-01-17 11:30:00,18.04,18.05,18.03,18.04,4331600.0,15.318,15.3265,15.3095,15.318,4331600.0
2013-01-17 11:35:00,18.04,18.05,18.02,18.02,2402400.0,15.318,15.3265,15.301,15.301,2402400.0
2013-01-17 11:40:00,18.02,18.03,18.0,18.01,2651600.0,15.301,15.3095,15.284,15.2925,2651600.0
2013-01-17 11:45:00,18.01,18.02,18.0,18.02,1422400.0,15.2925,15.301,15.284,15.301,1422400.0
2013-01-17 11:50:00,18.02,18.03,17.96,17.96,6622000.0,15.301,15.3095,15.2501,15.2501,6622000.0
2013-01-17 11:55:00,17.96,17.98,17.94,17.94,4930800.0,15.2501,15.267,15.2331,15.2331,4930800.0
2013-01-17 12:00:00,17.94,17.98,17.94,17.97,4306400.0,15.2331,15.267,15.2331,15.2585,4306400.0
2013-01-17 12:05:00,17.97,17.97,17.96,17.96,3161200.0,15.2585,15.2585,15.2501,15.2501,3161200.0
2013-01-17 12:10:00,17.96,17.98,17.95,17.97,3690400.0,15.2501,15.267,15.2416,15.2585,3690400.0
2013-01-17 12:15:00,17.97,18.01,17.96,17.99,4177600.0,15.2585,15.2925,15.2501,15.2755,4177600.0
2013-01-17 12:20:00,17.99,18.0,17.97,17.98,2559200.0,15.2755,15.284,15.2585,15.267,2559200.0
2013-01-17 12:25:00,17.98,17.98,17.96,17.98,2850400.0,15.267,15.267,15.2501,15.267,2850400.0
2013-01-17 12:30:00,17.97,17.98,17.94,17.95,4866400.0,15.2585,15.267,15.2331,15.2416,4866400.0
2013-01-17 12:35:00,17.95,17.97,17.93,17.96,5012000.0,15.2416,15.2585,15.2246,15.2501,5012000.0
2013-01-17 12:40:00,17.96,17.97,17.95,17.96,2114000.0,15.2501,15.2585,15.2416,15.2501,2114000.0
2013-01-17 12:45:00,17.96,17.97,17.95,17.96,2559200.0,15.2501,15.2585,15.2416,15.2501,2559200.0
2013-01-17 12:50:00,17.96,17.99,17.96,17.98,3458000.0,15.2501,15.2755,15.2501,15.267,3458000.0
2013-01-17 12:55:00,17.98,17.99,17.97,17.98,1808800.0,15.267,15.2755,15.2585,15.267,1808800.0
2013-01-17 13:00:00,17.98,18.01,17.98,18.0,3435600.0,15.267,15.2925,15.267,15.284,3435600.0
2013-01-17 13:05:00,18.0,18.0,17.97,17.98,2559200.0,15.284,15.284,15.2585,15.267,2559200.0
2013-01-17 13:10:00,17.97,17.99,17.97,17.99,1635200.0,15.2585,15.2755,15.2585,15.2755,1635200.0
2013-01-17 13:15:00,17.99,18.04,17.99,18.04,6364400.0,15.2755,15.318,15.2755,15.318,6364400.0
2013-01-17 13:20:00,18.04,18.05,18.02,18.04,5028800.0,15.318,15.3265,15.301,15.318,5028800.0
2013-01-17 13:25:00,18.03,18.04,18.02,18.03,1752800.0,15.3095,15.318,15.301,15.3095,1752800.0
2013-01-17 13:30:00,18.03,18.04,18.02,18.02,2900800.0,15.3095,15.318,15.301,15.301,2900800.0
2013-01-17 13:35:00,18.03,18.04,18.02,18.03,1999200.0,15.3095,15.318,15.301,15.3095,1999200.0
2013-01-17 13:40:00,18.04,18.04,18.0,18.01,2830800.0,15.318,15.318,15.284,15.2925,2830800.0
2013-01-17 13:45:00,18.01,18.03,18.01,18.02,1363600.0,15.2925,15.3095,15.2925,15.301,1363600.0
2013-01-17 13:50:00,18.02,18.06,18.01,18.05,3654000.0,15.301,15.335,15.2925,15.3265,3654000.0
2013-01-17 13:55:00,18.05,18.08,18.04,18.08,6036800.0,15.3265,15.352,15.318,15.352,6036800.0
2013-01-17 14:00:00,18.08,18.09,18.07,18.08,5922000.0,15.352,15.3604,15.3435,15.352,5922000.0
2013-01-17 14:05:00,18.08,18.13,18.08,18.12,9052400.0,15.352,15.3944,15.352,15.3859,9052400.0
2013-01-17 14:10:00,18.12,18.12,18.09,18.1,4533200.0,15.3859,15.3859,15.3604,15.3689,4533200.0
2013-01-17 14:15:00,18.1,18.1,18.08,18.08,3399200.0,15.3689,15.3689,15.352,15.352,3399200.0
2013-01-17 14:20:00,18.08,18.09,18.06,18.07,3642800.0,15.352,15.3604,15.335,15.3435,3642800.0
2013-01-17 14:25:00,18.08,18.08,18.05,18.06,3057600.0,15.352,15.352,15.3265,15.335,3057600.0
2013-01-17 14:30:00,18.06,18.07,18.05,18.05,2699200.0,15.335,15.3435,15.3265,15.3265,2699200.0
2013-01-17 14:35:00,18.05,18.08,18.05,18.07,3256400.0,15.3265,15.352,15.3265,15.3435,3256400.0
2013-01-17 14:40:00,18.07,18.09,18.06,18.06,2816800.0,15.3435,15.3604,15.335,15.335,2816800.0
2013-01-17 14:45:00,18.06,18.07,18.05,18.06,2223200.0,15.335,15.3435,15.3265,15.335,2223200.0
2013-01-17 14:50:00,18.06,18.06,18.02,18.02,4566800.0,15.335,15.335,15.301,15.301,4566800.0
2013-01-17 14:55:00,18.02,18.04,18.02,18.03,2231600.0,15.301,15.318,15.301,15.3095,2231600.0
2013-01-17 15:00:00,18.03,18.04,18.02,18.02,2676800.0,15.3095,15.318,15.301,15.301,2676800.0
2013-01-17 15:05:00,18.02,18.03,18.02,18.02,1229200.0,15.301,15.3095,15.301,15.301,1229200.0
2013-01-17 15:10:00,18.02,18.05,18.02,18.04,2760800.0,15.301,15.3265,15.301,15.318,2760800.0
2013-01-17 15:15:00,18.04,18.05,18.02,18.03,3049200.0,15.318,15.3265,15.301,15.3095,3049200.0
2013-01-17 15:20:00,18.03,18.03,17.96,17.96,8246000.0,15.3095,15.3095,15.2501,15.2501,8246000.0
2013-01-17 15:25:00,17.96,17.98,17.96,17.97,4116000.0,15.2501,15.267,15.2501,15.2585,4116000.0
2013-01-17 15:30:00,17.97,17.99,17.97,17.98,4496800.0,15.2585,15.2755,15.2585,15.267,4496800.0
2013-01-17 15:35:00,17.98,17.98,17.96,17.97,4309200.0,15.267,15.267,15.2501,15.2585,4309200.0
2013-01-17 15:40:00,17.97,17.98,17.96,17.97,4606000.0,15.2585,15.267,15.2501,15.2585,4606000.0
2013-01-17 15:45:00,17.97,17.99,17.96,17.99,5552400.0,15.2585,15.2755,15.2501,15.2755,5552400.0
2013-01-17 15:50:00,17.99,17.99,17.94,17.94,7078400.0,15.2755,15.2755,15.2331,15.2331,7078400.0
2013-01-17 15:55:00,17.95,17.97,17.94,17.95,10553200.0,15.2416,15.2585,15.2331,15.2416,10553200.0
2013-01-18 09:30:00,17.79,17.83,17.73,17.82,51595600.0,15.1057,15.1397,15.0548,15.1312,51595600.0
2013-01-18 09:35:00,17.82,17.83,17.78,17.83,11194400.0,15.1312,15.1397,15.0972,15.1397,11194400.0
2013-01-18 09:40:00,17.83,17.91,17.82,17.9,16993200.0,15.1397,15.2076,15.1312,15.1991,16993200.0
2013-01-18 09:45:00,17.9,17.94,17.89,17.91,11746000.0,15.1991,15.2331,15.1906,15.2076,11746000.0
2013-01-18 09:50:00,17.9,17.91,17.85,17.86,8738800.0,15.1991,15.2076,15.1567,15.1651,8738800.0
2013-01-18 09:55:00,17.86,17.88,17.85,17.86,7938000.0,15.1651,15.1821,15.1567,15.1651,7938000.0
2013-01-18 10:00:00,17.86,17.89,17.84,17.88,7476000.0,15.1651,15.1906,15.1482,15.1821,7476000.0
2013-01-18 10:05:00,17.88,17.88,17.81,17.83,8145200.0,15.1821,15.1821,15.1227,15.1397,8145200.0
2013-01-18 10:10:00,17.83,17.84,17.81,17.83,6227200.0,15.1397,15.1482,15.1227,15.1397,6227200.0
2013-01-18 10:15:00,17.82,17.88,17.82,17.86,6496000.0,15.1312,15.1821,15.1312,15.1651,6496000.0
2013-01-18 10:20:00,17.86,17.87,17.83,17.84,3768800.0,15.1651,15.1736,15.1397,15.1482,3768800.0
2013-01-18 10:25:00,17.84,17.86,17.82,17.84,3519600.0,15.1482,15.1651,15.1312,15.1482,3519600.0
2013-01-18 10:30:00,17.83,17.84,17.82,17.83,3757600.0,15.1397,15.1482,15.1312,15.1397,3757600.0
2013-01-18 10:35:00,17.83,17.86,17.82,17.85,4006800.0,15.1397,15.1651,15.1312,15.1567,4006800.0
2013-01-18 10:40:00,17.85,17.86,17.84,17.85,3771600.0,15.1567,15.1651,15.1482,15.1567,3771600.0
2013-01-18 10:45:00,17.85,17.85,17.82,17.83,2732800.0,15.1567,15.1567,15.1312,15.1397,2732800.0
2013-01-18 10:50:00,17.83,17.83,17.81,17.81,5191200.0,15.1397,15.1397,15.1227,15.1227,5191200.0
2013-01-18 10:55:00,17.82,17.84,17.81,17.83,3292800.0,15.1312,15.1482,15.1227,15.1397,3292800.0
2013-01-18 11:00:00,17.83,17.83,17.78,17.79,6288800.0,15.1397,15.1397,15.0972,15.1057,6288800.0
2013-01-18 11:05:00,17.79,17.81,17.78,17.79,3908800.0,15.1057,15.1227,15.0972,15.1057,3908800.0
2013-01-18 11:10:00,17.79,17.8,17.77,17.77,5261200.0,15.1057,15.1142,15.0887,15.0887,5261200.0
2013-01-18 11:15:00,17.77,17.81,17.77,17.78,6409200.0,15.0887,15.1227,15.0887,15.0972,6409200.0
2013-01-18 11:20:00,17.78,17.81,17.78,17.8,4379200.0,15.0972,15.1227,15.0972,15.1142,4379200.0
2013-01-18 11:25:00,17.8,17.8,17.78,17.78,3984400.0,15.1142,15.1142,15.0972,15.0972,3984400.0
2013-01-18 11:30:00,17.78,17.8,17.77,17.78,3634400.0,15.0972,15.1142,15.0887,15.0972,3634400.0
2013-01-18 11:35:00,17.78,17.8,17.77,17.78,4412800.0,15.0972,15.1142,15.0887,15.0972,4412800.0
2013-01-18 11:40:00,17.78,17.79,17.77,17.78,1862000.0,15.0972,15.1057,15.0887,15.0972,1862000.0
2013-01-18 11:45:00,17.78,17.78,17.75,17.76,4505200.0,15.0972,15.0972,15.0717,15.0802,4505200.0
2013-01-18 11:50:00,17.76,17.78,17.76,17.78,2738400.0,15.0802,15.0972,15.0802,15.0972,2738400.0
2013-01-18 11:55:00,17.77,17.78,17.76,17.76,2354800.0,15.0887,15.0972,15.0802,15.0802,2354800.0
2013-01-18 12:00:00,17.76,17.78,17.75,17.77,4443600.0,15.0802,15.0972,15.0717,15.0887,4443600.0
2013-01-18 12:05:00,17.77,17.78,17.76,17.77,1968400.0,15.0887,15.0972,15.0802,15.0887,1968400.0
2013-01-18 12:10:00,17.77,17.8,17.77,17.78,4065600.0,15.0887,15.1142,15.0887,15.0972,4065600.0
2013-01-18 12:15:00,17.78,17.81,17.78,17.8,3320800.0,15.0972,15.1227,15.0972,15.1142,3320800.0
2013-01-18 12:20:00,17.8,17.81,17.79,17.81,1988000.0,15.1142,15.1227,15.1057,15.1227,1988000.0
2013-01-18 12:25:00,17.8,17.81,17.79,17.8,1685600.0,15.1142,15.1227,15.1057,15.1142,1685600.0
2013-01-18 12:30:00,17.8,17.82,17.79,17.82,2548000.0,15.1142,15.1312,15.1057,15.1312,2548000.0
2013-01-18 12:35:00,17.82,17.83,17.81,17.81,4267200.0,15.1312,15.1397,15.1227,15.1227,4267200.0
2013-01-18 12:40:00,17.81,17.81,17.8,17.8,1677200.0,15.1227,15.1227,15.1142,15.1142,1677200.0
2013-01-18 12:45:00,17.8,17.82,17.8,17.82,1727600.0,15.1142,15.1312,15.1142,15.1312,1727600.0
2013-01-18 12:50:00,17.82,17.84,17.81,17.84,4460400.0,15.1312,15.1482,15.1227,15.1482,4460400.0
2013-01-18 12:55:00,17.84,17.84,17.83,17.84,1842400.0,15.1482,15.1482,15.1397,15.1482,1842400.0
2013-01-18 13:00:00,17.84,17.86,17.83,17.86,3824800.0,15.1482,15.1651,15.1397,15.1651,3824800.0
2013-01-18 13:05:00,17.86,17.86,17.85,17.86,2632000.0,15.1651,15.1651,15.1567,15.1651,2632000.0
2013-01-18 13:10:00,17.86,17.86,17.84,17.85,2623600.0,15.1651,15.1651,15.1482,15.1567,2623600.0
2013-01-18 13:15:00,17.85,17.85,17.85,17.85,1895600.0,15.1567,15.1567,15.1567,15.1567,1895600.0
2013-01-18 13:20:00,17.85,17.85,17.82,17.83,3735200.0,15.1567,15.1567,15.1312,15.1397,3735200.0
2013-01-18 13:25:00,17.83,17.84,17.82,17.84,1509200.0,15.1397,15.1482,15.1312,15.1482,1509200.0
2013-01-18 13:30:00,17.84,17.84,17.83,17.84,2550800.0,15.1482,15.1482,15.1397,15.1482,2550800.0
2013-01-18 13:35:00,17.84,17.85,17.83,17.85,1288000.0,15.1482,15.1567,15.1397,15.1567,1288000.0
2013-01-18 13:40:00,17.85,17.86,17.84,17.85,1321600.0,15.1567,15.1651,15.1482,15.1567,1321600.0
2013-01-18 13:45:00,17.84,17.85,17.83,17.84,1646400.0,15.1482,15.1567,15.1397,15.1482,1646400.0
2013-01-18 13:50:00,17.84,17.85,17.84,17.84,1794800.0,15.1482,15.1567,15.1482,15.1482,1794800.0
2013-01-18 13:55:00,17.84,17.85,17.83,17.84,2016000.0,15.1482,15.1567,15.1397,15.1482,2016000.0
2013-01-18 14:00:00,17.84,17.85,17.83,17.83,2489200.0,15.1482,15.1567,15.1397,15.1397,2489200.0
2013-01-18 14:05:00,17.83,17.83,17.82,17.82,3186400.0,15.1397,15.1397,15.1312,15.1312,3186400.0
2013-01-18 14:10:00,17.82,17.83,17.82,17.83,2676800.0,15.1312,15.1397,15.1312,15.1397,2676800.0
2013-01-18 14:15:00,17.83,17.83,17.82,17.82,1355200.0,15.1397,15.1397,15.1312,15.1312,1355200.0
2013-01-18 14:20:00,17.82,17.82,17.8,17.8,3598000.0,15.1312,15.1312,15.1142,15.1142,3598000.0
2013-01-18 14:25:00,17.8,17.81,17.79,17.81,4418400.0,15.1142,15.1227,15.1057,15.1227,4418400.0
2013-01-18 14:30:00,17.81,17.81,17.8,17.81,2044000.0,15.1227,15.1227,15.1142,15.1227,2044000.0
2013-01-18 14:35:00,17.81,17.82,17.8,17.82,3172400.0,15.1227,15.1312,15.1142,15.1312,3172400.0
2013-01-18 14:40:00,17.82,17.83,17.82,17.82,2956800.0,15.1312,15.1397,15.1312,15.1312,2956800.0
2013-01-18 14:45:00,17.82,17.83,17.82,17.83,2472400.0,15.1312,15.1397,15.1312,15.1397,2472400.0
2013-01-18 14:50:00,17.83,17.84,17.82,17.84,3119200.0,15.1397,15.1482,15.1312,15.1482,3119200.0
2013-01-18 14:55:00,17.84,17.84,17.83,17.83,3284400.0,15.1482,15.1482,15.1397,15.1397,3284400.0
2013-01-18 15:00:00,17.83,17.83,17.82,17.82,2542400.0,15.1397,15.1397,15.1312,15.1312,2542400.0
2013-01-18 15:05:00,17.82,17.83,17.82,17.82,2452800.0,15.1312,15.1397,15.1312,15.1312,2452800.0
2013-01-18 15:10:00,17.82,17.83,17.8,17.8,3799600.0,15.1312,15.1397,15.1142,15.1142,3799600.0
2013-01-18 15:15:00,17.81,17.82,17.8,17.81,3259200.0,15.1227,15.1312,15.1142,15.1227,3259200.0
2013-01-18 15:20:00,17.81,17.83,17.81,17.83,5546800.0,15.1227,15.1397,15.1227,15.1397,5546800.0
2013-01-18 15:25:00,17.83,17.83,17.82,17.83,4090800.0,15.1397,15.1397,15.1312,15.1397,4090800.0
2013-01-18 15:30:00,17.83,17.84,17.83,17.84,5807200.0,15.1397,15.1482,15.1397,15.1482,5807200.0
2013-01-18 15:35:00,17.84,17.85,17.84,17.85,7089600.0,15.1482,15.1567,15.1482,15.1567,7089600.0
2013-01-18 15:40:00,17.85,17.85,17.84,17.85,5910800.0,15.1567,15.1567,15.1482,15.1567,5910800.0
2013-01-18 15:45:00,17.85,17.86,17.85,17.85,9514400.0,15.1567,15.1651,15.1567,15.1567,9514400.0
2013-01-18 15:50:00,17.85,17.86,17.85,17.86,9128000.0,15.1567,15.1651,15.1567,15.1651,9128000.0
2013-01-18 15:55:00,17.86,17.86,17.86,17.86,16251200.0,15.1651,15.1651,15.1651,15.1651,16251200.0
2013-01-22 09:30:00,18.02,18.14,17.96,18.06,26784800.0,15.301,15.4029,15.2501,15.335,26784800.0
2013-01-22 09:35:00,18.06,18.08,17.98,17.99,14285600.0,15.335,15.352,15.267,15.2755,14285600.0
2013-01-22 09:40:00,17.99,18.03,17.93,18.02,14056000.0,15.2755,15.3095,15.2246,15.301,14056000.0
2013-01-22 09:45:00,18.02,18.02,17.96,17.97,5706400.0,15.301,15.301,15.2501,15.2585,5706400.0
2013-01-22 09:50:00,17.97,17.98,17.93,17.93,9872800.0,15.2585,15.267,15.2246,15.2246,9872800.0
2013-01-22 09:55:00,17.94,17.96,17.91,17.92,7106400.0,15.2331,15.2501,15.2076,15.2161,7106400.0
2013-01-22 10:00:00,17.92,17.93,17.88,17.88,8324400.0,15.2161,15.2246,15.1821,15.1821,8324400.0
2013-01-22 10:05:00,17.89,17.93,17.88,17.9,6622000.0,15.1906,15.2246,15.1821,15.1991,6622000.0
2013-01-22 10:10:00,17.9,17.91,17.87,17.88,6465200.0,15.1991,15.2076,15.1736,15.1821,6465200.0
2013-01-22 10:15:00,17.88,17.89,17.86,17.88,5555200.0,15.1821,15.1906,15.1651,15.1821,5555200.0
2013-01-22 10:20:00,17.88,17.89,17.87,17.88,5003600.0,15.1821,15.1906,15.1736,15.1821,5003600.0
2013-01-22 10:25:00,17.87,17.88,17.83,17.83,9769200.0,15.1736,15.1821,15.1397,15.1397,9769200.0
2013-01-22 10:30:00,17.83,17.87,17.8,17.86,9615200.0,15.1397,15.1736,15.1142,15.1651,9615200.0
2013-01-22 10:35:00,17.86,17.88,17.84,17.86,5829600.0,15.1651,15.1821,15.1482,15.1651,5829600.0
2013-01-22 10:40:00,17.86,17.87,17.85,17.86,5952800.0,15.1651,15.1736,15.1567,15.1651,5952800.0
2013-01-22 10:45:00,17.86,17.88,17.85,17.86,3822000.0,15.1651,15.1821,15.1567,15.1651,3822000.0
2013-01-22 10:50:00,17.87,17.87,17.82,17.84,6843200.0,15.1736,15.1736,15.1312,15.1482,6843200.0
2013-01-22 10:55:00,17.84,17.85,17.81,17.85,3231200.0,15.1482,15.1567,15.1227,15.1567,3231200.0
2013-01-22 11:00:00,17.84,17.85,17.81,17.83,4174800.0,15.1482,15.1567,15.1227,15.1397,4174800.0
2013-01-22 11:05:00,17.82,17.85,17.82,17.84,4558400.0,15.1312,15.1567,15.1312,15.1482,4558400.0
2013-01-22 11:10:00,17.84,17.86,17.83,17.83,3609200.0,15.1482,15.1651,15.1397,15.1397,3609200.0
2013-01-22 11:15:00,17.83,17.85,17.82,17.85,2049600.0,15.1397,15.1567,15.1312,15.1567,2049600.0
2013-01-22 11:20:00,17.85,17.85,17.78,17.79,6328000.0,15.1567,15.1567,15.0972,15.1057,6328000.0
2013-01-22 11:25:00,17.79,17.82,17.78,17.8,4233600.0,15.1057,15.1312,15.0972,15.1142,4233600.0
2013-01-22 11:30:00,17.8,17.81,17.79,17.8,3200400.0,15.1142,15.1227,15.1057,15.1142,3200400.0
2013-01-22 11:35:00,17.8,17.8,17.74,17.74,6594000.0,15.1142,15.1142,15.0633,15.0633,6594000.0
2013-01-22 11:40:00,17.75,17.76,17.74,17.76,5765200.0,15.0717,15.0802,15.0633,15.0802,5765200.0
2013-01-22 11:45:00,17.76,17.77,17.74,17.76,2965200.0,15.0802,15.0887,15.0633,15.0802,2965200.0
2013-01-22 11:50:00,17.75,17.79,17.74,17.78,2870000.0,15.0717,15.1057,15.0633,15.0972,2870000.0
2013-01-22 11:55:00,17.78,17.79,17.77,17.77,3581200.0,15.0972,15.1057,15.0887,15.0887,3581200.0
2013-01-22 12:00:00,17.77,17.79,17.77,17.78,2959600.0,15.0887,15.1057,15.0887,15.0972,2959600.0
2013-01-22 12:05:00,17.78,17.8,17.77,17.8,4314800.0,15.0972,15.1142,15.0887,15.1142,4314800.0
2013-01-22 12:10:00,17.8,17.83,17.79,17.82,4443600.0,15.1142,15.1397,15.1057,15.1312,4443600.0
2013-01-22 12:15:00,17.82,17.84,17.82,17.83,3250800.0,15.1312,15.1482,15.1312,15.1397,3250800.0
2013-01-22 12:20:00,17.83,17.85,17.82,17.83,3085600.0,15.1397,15.1567,15.1312,15.1397,3085600.0
2013-01-22 12:25:00,17.83,17.85,17.83,17.83,2861600.0,15.1397,15.1567,15.1397,15.1397,2861600.0
2013-01-22 12:30:00,17.83,17.84,17.81,17.81,2422000.0,15.1397,15.1482,15.1227,15.1227,2422000.0
2013-01-22 12:35:00,17.81,17.83,17.8,17.83,2396800.0,15.1227,15.1397,15.1142,15.1397,2396800.0
2013-01-22 12:40:00,17.83,17.85,17.82,17.84,2049600.0,15.1397,15.1567,15.1312,15.1482,2049600.0
2013-01-22 12:45:00,17.84,17.84,17.81,17.81,2058000.0,15.1482,15.1482,15.1227,15.1227,2058000.0
2013-01-22 12:50:00,17.82,17.82,17.8,17.81,1324400.0,15.1312,15.1312,15.1142,15.1227,1324400.0
2013-01-22 12:55:00,17.81,17.82,17.81,17.81,1643600.0,15.1227,15.1312,15.1227,15.1227,1643600.0
2013-01-22 13:00:00,17.81,17.83,17.79,17.82,2349200.0,15.1227,15.1397,15.1057,15.1312,2349200.0
2013-01-22 13:05:00,17.82,17.84,17.82,17.84,2699200.0,15.1312,15.1482,15.1312,15.1482,2699200.0
2013-01-22 13:10:00,17.84,17.85,17.82,17.82,2727200.0,15.1482,15.1567,15.1312,15.1312,2727200.0
2013-01-22 13:15:00,17.83,17.86,17.82,17.86,3581200.0,15.1397,15.1651,15.1312,15.1651,3581200.0
2013-01-22 13:20:00,17.86,17.87,17.84,17.86,4583600.0,15.1651,15.1736,15.1482,15.1651,4583600.0
2013-01-22 13:25:00,17.86,17.87,17.84,17.87,2853200.0,15.1651,15.1736,15.1482,15.1736,2853200.0
2013-01-22 13:30:00,17.87,17.87,17.85,17.86,1864800.0,15.1736,15.1736,15.1567,15.1651,1864800.0
2013-01-22 13:35:00,17.86,17.89,17.85,17.88,3015600.0,15.1651,15.1906,15.1567,15.1821,3015600.0
2013-01-22 13:40:00,17.88,17.91,17.88,17.91,4709600.0,15.1821,15.2076,15.1821,15.2076,4709600.0
2013-01-22 13:45:00,17.9,17.91,17.89,17.91,3452400.0,15.1991,15.2076,15.1906,15.2076,3452400.0
2013-01-22 13:50:00,17.9,17.91,17.88,17.88,3427200.0,15.1991,15.2076,15.1821,15.1821,3427200.0
2013-01-22 13:55:00,17.88,17.9,17.87,17.89,2410800.0,15.1821,15.1991,15.1736,15.1906,2410800.0
2013-01-22 14:00:00,17.89,17.91,17.88,17.9,2466800.0,15.1906,15.2076,15.1821,15.1991,2466800.0
2013-01-22 14:05:00,17.9,17.94,17.9,17.93,6230000.0,15.1991,15.2331,15.1991,15.2246,6230000.0
2013-01-22 14:10:00,17.93,17.96,17.93,17.94,3718400.0,15.2246,15.2501,15.2246,15.2331,3718400.0
2013-01-22 14:15:00,17.94,17.97,17.93,17.95,3782800.0,15.2331,15.2585,15.2246,15.2416,3782800.0
2013-01-22 14:20:00,17.96,17.97,17.94,17.95,4846800.0,15.2501,15.2585,15.2331,15.2416,4846800.0
2013-01-22 14:25:00,17.95,17.96,17.94,17.95,4533200.0,15.2416,15.2501,15.2331,15.2416,4533200.0
2013-01-22 14:30:00,17.95,17.95,17.93,17.93,4018000.0,15.2416,15.2416,15.2246,15.2246,4018000.0
2013-01-22 14:35:00,17.93,17.94,17.93,17.93,4720800.0,15.2246,15.2331,15.2246,15.2246,4720800.0
2013-01-22 14:40:00,17.93,17.96,17.93,17.95,2940000.0,15.2246,15.2501,15.2246,15.2416,2940000.0
2013-01-22 14:45:00,17.94,17.99,17.94,17.99,6045200.0,15.2331,15.2755,15.2331,15.2755,6045200.0
2013-01-22 14:50:00,17.99,18.01,17.97,17.97,5933200.0,15.2755,15.2925,15.2585,15.2585,5933200.0
2013-01-22 14:55:00,17.97,17.98,17.96,17.97,3592400.0,15.2585,15.267,15.2501,15.2585,3592400.0
2013-01-22 15:00:00,17.97,17.98,17.94,17.95,3869600.0,15.2585,15.267,15.2331,15.2416,3869600.0
2013-01-22 15:05:00,17.95,17.98,17.95,17.97,2833600.0,15.2416,15.267,15.2416,15.2585,2833600.0
2013-01-22 15:10:00,17.97,17.97,17.93,17.93,4771200.0,15.2585,15.2585,15.2246,15.2246,4771200.0
2013-01-22 15:15:00,17.94,17.97,17.93,17.96,3021200.0,15.2331,15.2585,15.2246,15.2501,3021200.0
2013-01-22 15:20:00,17.96,17.98,17.95,17.96,4018000.0,15.2501,15.267,15.2416,15.2501,4018000.0
2013-01-22 15:25:00,17.96,17.97,17.95,17.96,3805200.0,15.2501,15.2585,15.2416,15.2501,3805200.0
2013-01-22 15:30:00,17.97,18.0,17.96,17.99,5608400.0,15.2585,15.284,15.2501,15.2755,5608400.0
2013-01-22 15:35:00,17.99,18.01,17.97,18.0,6479200.0,15.2755,15.2925,15.2585,15.284,6479200.0
2013-01-22 15:40:00,18.0,18.02,17.99,18.02,6848800.0,15.284,15.301,15.2755,15.301,6848800.0
2013-01-22 15:45:00,18.02,18.02,17.97,17.99,8509200.0,15.301,15.301,15.2585,15.2755,8509200.0
2013-01-22 15:50:00,17.99,18.0,17.97,17.99,6692000.0,15.2755,15.284,15.2585,15.2755,6692000.0
2013-01-22 15:55:00,17.99,18.03,17.99,18.03,13997200.0,15.2755,15.3095,15.2755,15.3095,13997200.0
2013-01-23 09:30:00,18.17,18.24,18.1,18.12,24659600.0,15.4284,15.4878,15.3689,15.3859,24659600.0
2013-01-23 09:35:00,18.12,18.13,18.04,18.09,14070000.0,15.3859,15.3944,15.318,15.3604,14070000.0
2013-01-23 09:40:00,18.09,18.12,18.03,18.04,10094000.0,15.3604,15.3859,15.3095,15.318,10094000.0
2013-01-23 09:45:00,18.04,18.07,18.03,18.06,5605600.0,15.318,15.3435,15.3095,15.335,5605600.0
2013-01-23 09:50:00,18.06,18.12,18.04,18.09,8444800.0,15.335,15.3859,15.318,15.3604,8444800.0
2013-01-23 09:55:00,18.09,18.12,18.08,18.11,5353600.0,15.3604,15.3859,15.352,15.3774,5353600.0
2013-01-23 10:00:00,18.11,18.21,18.1,18.2,11415600.0,15.3774,15.4623,15.3689,15.4538,11415600.0
2013-01-23 10:05:00,18.2,18.26,18.19,18.26,16136400.0,15.4538,15.5048,15.4454,15.5048,16136400.0
2013-01-23 10:10:00,18.25,18.34,18.23,18.31,17911600.0,15.4963,15.5727,15.4793,15.5472,17911600.0
2013-01-23 10:15:00,18.31,18.32,18.24,18.29,13053600.0,15.5472,15.5557,15.4878,15.5303,13053600.0
2013-01-23 10:20:00,18.29,18.29,18.24,18.26,5712000.0,15.5303,15.5303,15.4878,15.5048,5712000.0
2013-01-23 10:25:00,18.26,18.26,18.22,18.24,8512000.0,15.5048,15.5048,15.4708,15.4878,8512000.0
2013-01-23 10:30:00,18.24,18.24,18.16,18.17,10528000.0,15.4878,15.4878,15.4199,15.4284,10528000.0
2013-01-23 10:35:00,18.17,18.2,18.16,18.18,7366800.0,15.4284,15.4538,15.4199,15.4369,7366800.0
2013-01-23 10:40:00,18.18,18.19,18.15,18.18,5888400.0,15.4369,15.4454,15.4114,15.4369,5888400.0
2013-01-23 10:45:00,18.18,18.2,18.17,18.19,5790400.0,15.4369,15.4538,15.4284,15.4454,5790400.0
2013-01-23 10:50:00,18.19,18.23,18.19,18.21,6036800.0,15.4454,15.4793,15.4454,15.4623,6036800.0
2013-01-23 10:55:00,18.21,18.26,18.21,18.25,8528800.0,15.4623,15.5048,15.4623,15.4963,8528800.0
2013-01-23 11:00:00,18.25,18.25,18.18,18.21,7543200.0,15.4963,15.4963,15.4369,15.4623,7543200.0
2013-01-23 11:05:00,18.2,18.21,18.2,18.21,3634400.0,15.4538,15.4623,15.4538,15.4623,3634400.0
2013-01-23 11:10:00,18.21,18.24,18.2,18.23,5272400.0,15.4623,15.4878,15.4538,15.4793,5272400.0
2013-01-23 11:15:00,18.23,18.27,18.23,18.26,6143200.0,15.4793,15.5133,15.4793,15.5048,6143200.0
2013-01-23 11:20:00,18.26,18.28,18.22,18.23,6283200.0,15.5048,15.5218,15.4708,15.4793,6283200.0
2013-01-23 11:25:00,18.23,18.25,18.21,18.21,5014800.0,15.4793,15.4963,15.4623,15.4623,5014800.0
2013-01-23 11:30:00,18.21,18.21,18.15,18.18,9122400.0,15.4623,15.4623,15.4114,15.4369,9122400.0
2013-01-23 11:35:00,18.18,18.21,18.18,18.21,4552800.0,15.4369,15.4623,15.4369,15.4623,4552800.0
2013-01-23 11:40:00,18.21,18.22,18.19,18.22,3021200.0,15.4623,15.4708,15.4454,15.4708,3021200.0
2013-01-23 11:45:00,18.22,18.22,18.16,18.18,4670400.0,15.4708,15.4708,15.4199,15.4369,4670400.0
2013-01-23 11:50:00,18.18,18.18,18.14,18.16,6624800.0,15.4369,15.4369,15.4029,15.4199,6624800.0
2013-01-23 11:55:00,18.15,18.19,18.14,18.18,5118400.0,15.4114,15.4454,15.4029,15.4369,5118400.0
2013-01-23 12:00:00,18.17,18.19,18.17,18.18,3581200.0,15.4284,15.4454,15.4284,15.4369,3581200.0
2013-01-23 12:05:00,18.18,18.18,18.15,18.16,3318000.0,15.4369,15.4369,15.4114,15.4199,3318000.0
2013-01-23 12:10:00,18.16,18.19,18.15,18.17,3886400.0,15.4199,15.4454,15.4114,15.4284,3886400.0
2013-01-23 12:15:00,18.17,18.18,18.16,18.18,3052000.0,15.4284,15.4369,15.4199,15.4369,3052000.0
2013-01-23 12:20:00,18.17,18.19,18.17,18.19,3253600.0,15.4284,15.4454,15.4284,15.4454,3253600.0
2013-01-23 12:25:00,18.19,18.23,18.18,18.23,5048400.0,15.4454,15.4793,15.4369,15.4793,5048400.0
2013-01-23 12:30:00,18.23,18.24,18.21,18.22,4802000.0,15.4793,15.4878,15.4623,15.4708,4802000.0
2013-01-23 12:35:00,18.22,18.24,18.2,18.21,4121600.0,15.4708,15.4878,15.4538,15.4623,4121600.0
2013-01-23 12:40:00,18.21,18.23,18.2,18.22,2842000.0,15.4623,15.4793,15.4538,15.4708,2842000.0
2013-01-23 12:45:00,18.22,18.23,18.21,18.22,2450000.0,15.4708,15.4793,15.4623,15.4708,2450000.0
2013-01-23 12:50:00,18.22,18.26,18.21,18.26,4743200.0,15.4708,15.5048,15.4623,15.5048,4743200.0
2013-01-23 12:55:00,18.26,18.28,18.25,18.26,6151600.0,15.5048,15.5218,15.4963,15.5048,6151600.0
2013-01-23 13:00:00,18.27,18.27,18.24,18.24,6759200.0,15.5133,15.5133,15.4878,15.4878,6759200.0
2013-01-23 13:05:00,18.24,18.28,18.23,18.27,6106800.0,15.4878,15.5218,15.4793,15.5133,6106800.0
2013-01-23 13:10:00,18.27,18.3,18.27,18.28,7826000.0,15.5133,15.5388,15.5133,15.5218,7826000.0
2013-01-23 13:15:00,18.28,18.31,18.28,18.29,7047600.0,15.5218,15.5472,15.5218,15.5303,7047600.0
2013-01-23 13:20:00,18.29,18.31,18.29,18.31,3710000.0,15.5303,15.5472,15.5303,15.5472,3710000.0
2013-01-23 13:25:00,18.31,18.33,18.29,18.3,6815200.0,15.5472,15.5642,15.5303,15.5388,6815200.0
2013-01-23 13:30:00,18.3,18.32,18.29,18.29,4911200.0,15.5388,15.5557,15.5303,15.5303,4911200.0
2013-01-23 13:35:00,18.29,18.31,18.28,18.3,5286400.0,15.5303,15.5472,15.5218,15.5388,5286400.0
2013-01-23 13:40:00,18.3,18.3,18.24,18.28,8405600.0,15.5388,15.5388,15.4878,15.5218,8405600.0
2013-01-23 13:45:00,18.29,18.3,18.27,18.27,4964400.0,15.5303,15.5388,15.5133,15.5133,4964400.0
2013-01-23 13:50:00,18.27,18.28,18.24,18.24,4662000.0,15.5133,15.5218,15.4878,15.4878,4662000.0
2013-01-23 13:55:00,18.24,18.25,18.21,18.22,5880000.0,15.4878,15.4963,15.4623,15.4708,5880000.0
2013-01-23 14:00:00,18.21,18.22,18.19,18.2,5686800.0,15.4623,15.4708,15.4454,15.4538,5686800.0
2013-01-23 14:05:00,18.2,18.2,18.16,18.17,9511600.0,15.4538,15.4538,15.4199,15.4284,9511600.0
2013-01-23 14:10:00,18.17,18.21,18.16,18.21,6067600.0,15.4284,15.4623,15.4199,15.4623,6067600.0
2013-01-23 14:15:00,18.21,18.21,18.18,18.19,6070400.0,15.4623,15.4623,15.4369,15.4454,6070400.0
2013-01-23 14:20:00,18.19,18.2,18.18,18.18,3091200.0,15.4454,15.4538,15.4369,15.4369,3091200.0
2013-01-23 14:25:00,18.18,18.21,18.18,18.21,4135600.0,15.4369,15.4623,15.4369,15.4623,4135600.0
2013-01-23 14:30:00,18.21,18.22,18.2,18.21,3570000.0,15.4623,15.4708,15.4538,15.4623,3570000.0
2013-01-23 14:35:00,18.21,18.22,18.2,18.21,4076800.0,15.4623,15.4708,15.4538,15.4623,4076800.0
2013-01-23 14:40:00,18.21,18.24,18.21,18.24,5146400.0,15.4623,15.4878,15.4623,15.4878,5146400.0
2013-01-23 14:45:00,18.24,18.3,18.23,18.28,10894800.0,15.4878,15.5388,15.4793,15.5218,10894800.0
2013-01-23 14:50:00,18.28,18.35,18.28,18.34,11776800.0,15.5218,15.5812,15.5218,15.5727,11776800.0
2013-01-23 14:55:00,18.34,18.37,18.33,18.34,12955600.0,15.5727,15.5982,15.5642,15.5727,12955600.0
2013-01-23 15:00:00,18.35,18.36,18.3,18.35,10194800.0,15.5812,15.5897,15.5388,15.5812,10194800.0
2013-01-23 15:05:00,18.34,18.35,18.32,18.35,5756800.0,15.5727,15.5812,15.5557,15.5812,5756800.0
2013-01-23 15:10:00,18.35,18.35,18.32,18.34,6224400.0,15.5812,15.5812,15.5557,15.5727,6224400.0
2013-01-23 15:15:00,18.35,18.38,18.34,18.37,8103200.0,15.5812,15.6067,15.5727,15.5982,8103200.0
2013-01-23 15:20:00,18.37,18.38,18.35,18.36,9385600.0,15.5982,15.6067,15.5812,15.5897,9385600.0
2013-01-23 15:25:00,18.36,18.39,18.35,18.37,9044000.0,15.5897,15.6152,15.5812,15.5982,9044000.0
2013-01-23 15:30:00,18.37,18.38,18.35,18.35,6980400.0,15.5982,15.6067,15.5812,15.5812,6980400.0
2013-01-23 15:35:00,18.35,18.36,18.32,18.36,9357600.0,15.5812,15.5897,15.5557,15.5897,9357600.0
2013-01-23 15:40:00,18.36,18.37,18.32,18.32,9503200.0,15.5897,15.5982,15.5557,15.5557,9503200.0
2013-01-23 15:45:00,18.32,18.37,18.32,18.35,10452400.0,15.5557,15.5982,15.5557,15.5812,10452400.0
2013-01-23 15:50:00,18.35,18.36,18.33,18.36,11208400.0,15.5812,15.5897,15.5642,15.5897,11208400.0
2013-01-23 15:55:00,18.36,18.37,18.35,18.36,17808000.0,15.5897,15.5982,15.5812,15.5897,17808000.0
2013-01-24 09:30:00,16.43,16.5,16.33,16.38,229605600.0,13.9509,14.0104,13.866,13.9085,229605600.0
2013-01-24 09:35:00,16.38,16.39,16.25,16.25,113181600.0,13.9085,13.917,13.7981,13.7981,113181600.0
2013-01-24 09:40:00,16.25,16.26,16.1,16.21,183349600.0,13.7981,13.8066,13.6707,13.7641,183349600.0
2013-01-24 09:45:00,16.21,16.35,16.2,16.31,115024000.0,13.7641,13.883,13.7556,13.849,115024000.0
2013-01-24 09:50:00,16.31,16.42,16.29,16.4,85517600.0,13.849,13.9424,13.832,13.9254,85517600.0
2013-01-24 09:55:00,16.4,16.59,16.38,16.55,122539200.0,13.9254,14.0868,13.9085,14.0528,122539200.0
2013-01-24 10:00:00,16.54,16.56,16.45,16.48,59248000.0,14.0443,14.0613,13.9679,13.9934,59248000.0
2013-01-24 10:05:00,16.48,16.54,16.46,16.52,49341600.0,13.9934,14.0443,13.9764,14.0273,49341600.0
2013-01-24 10:10:00,16.53,16.54,16.39,16.42,55036800.0,14.0358,14.0443,13.917,13.9424,55036800.0
2013-01-24 10:15:00,16.42,16.48,16.4,16.45,33387200.0,13.9424,13.9934,13.9254,13.9679,33387200.0
2013-01-24 10:20:00,16.45,16.58,16.45,16.55,51760800.0,13.9679,14.0783,13.9679,14.0528,51760800.0
2013-01-24 10:25:00,16.58,16.61,16.52,16.58,57769600.0,14.0783,14.1038,14.0273,14.0783,57769600.0
2013-01-24 10:30:00,16.58,16.63,16.54,16.61,55770400.0,14.0783,14.1207,14.0443,14.1038,55770400.0
2013-01-24 10:35:00,16.61,16.61,16.51,16.57,33348000.0,14.1038,14.1038,14.0188,14.0698,33348000.0
2013-01-24 10:40:00,16.57,16.58,16.49,16.53,26527200.0,14.0698,14.0783,14.0019,14.0358,26527200.0
2013-01-24 10:45:00,16.53,16.56,16.49,16.55,21980000.0,14.0358,14.0613,14.0019,14.0528,21980000.0
2013-01-24 10:50:00,16.55,16.58,16.51,16.52,28156800.0,14.0528,14.0783,14.0188,14.0273,28156800.0
2013-01-24 10:55:00,16.52,16.54,16.46,16.47,35218400.0,14.0273,14.0443,13.9764,13.9849,35218400.0
2013-01-24 11:00:00,16.46,16.5,16.46,16.48,23021600.0,13.9764,14.0104,13.9764,13.9934,23021600.0
2013-01-24 11:05:00,16.48,16.48,16.44,16.45,27888000.0,13.9934,13.9934,13.9594,13.9679,27888000.0
2013-01-24 11:10:00,16.45,16.45,16.41,16.43,40499200.0,13.9679,13.9679,13.9339,13.9509,40499200.0
2013-01-24 11:15:00,16.43,16.44,16.38,16.38,25508000.0,13.9509,13.9594,13.9085,13.9085,25508000.0
2013-01-24 11:20:00,16.39,16.47,16.38,16.47,28694400.0,13.917,13.9849,13.9085,13.9849,28694400.0
2013-01-24 11:25:00,16.47,16.5,16.46,16.49,25160800.0,13.9849,14.0104,13.9764,14.0019,25160800.0
2013-01-24 11:30:00,16.49,16.49,16.46,16.47,15120000.0,14.0019,14.0019,13.9764,13.9849,15120000.0
2013-01-24 11:35:00,16.47,16.47,16.44,16.46,16525600.0,13.9849,13.9849,13.9594,13.9764,16525600.0
2013-01-24 11:40:00,16.46,16.48,16.45,16.45,15142400.0,13.9764,13.9934,13.9679,13.9679,15142400.0
2013-01-24 11:45:00,16.45,16.48,16.44,16.47,16156000.0,13.9679,13.9934,13.9594,13.9849,16156000.0
2013-01-24 11:50:00,16.47,16.49,16.46,16.46,16066400.0,13.9849,14.0019,13.9764,13.9764,16066400.0
2013-01-24 11:55:00,16.47,16.48,16.45,16.47,8500800.0,13.9849,13.9934,13.9679,13.9849,8500800.0
2013-01-24 12:00:00,16.46,16.47,16.43,16.43,16055200.0,13.9764,13.9849,13.9509,13.9509,16055200.0
2013-01-24 12:05:00,16.43,16.47,16.42,16.47,20888000.0,13.9509,13.9849,13.9424,13.9849,20888000.0
2013-01-24 12:10:00,16.47,16.47,16.44,16.45,11127200.0,13.9849,13.9849,13.9594,13.9679,11127200.0
2013-01-24 12:15:00,16.45,16.46,16.42,16.42,9884000.0,13.9679,13.9764,13.9424,13.9424,9884000.0
2013-01-24 12:20:00,16.42,16.44,16.42,16.44,9699200.0,13.9424,13.9594,13.9424,13.9594,9699200.0
2013-01-24 12:25:00,16.44,16.44,16.43,16.43,8467200.0,13.9594,13.9594,13.9509,13.9509,8467200.0
2013-01-24 12:30:00,16.43,16.43,16.41,16.43,9570400.0,13.9509,13.9509,13.9339,13.9509,9570400.0
2013-01-24 12:35:00,16.43,16.43,16.38,16.38,16312800.0,13.9509,13.9509,13.9085,13.9085,16312800.0
2013-01-24 12:40:00,16.38,16.4,16.38,16.38,12980800.0,13.9085,13.9254,13.9085,13.9085,12980800.0
2013-01-24 12:45:00,16.38,16.39,16.34,16.37,22428000.0,13.9085,13.917,13.8745,13.9,22428000.0
2013-01-24 12:50:00,16.37,16.39,16.35,16.36,15534400.0,13.9,13.917,13.883,13.8915,15534400.0
2013-01-24 12:55:00,16.36,16.36,16.3,16.3,16884000.0,13.8915,13.8915,13.8405,13.8405,16884000.0
2013-01-24 13:00:00,16.3,16.3,16.25,16.26,32300800.0,13.8405,13.8405,13.7981,13.8066,32300800.0
2013-01-24 13:05:00,16.26,16.26,16.23,16.26,38690400.0,13.8066,13.8066,13.7811,13.8066,38690400.0
2013-01-24 13:10:00,16.26,16.28,16.23,16.26,18149600.0,13.8066,13.8236,13.7811,13.8066,18149600.0
2013-01-24 13:15:00,16.26,16.26,16.2,16.23,26112800.0,13.8066,13.8066,13.7556,13.7811,26112800.0
2013-01-24 13:20:00,16.23,16.26,16.23,16.25,14084000.0,13.7811,13.8066,13.7811,13.7981,14084000.0
2013-01-24 13:25:00,16.25,16.27,16.23,16.24,17522400.0,13.7981,13.8151,13.7811,13.7896,17522400.0
2013-01-24 13:30:00,16.24,16.26,16.23,16.25,9844800.0,13.7896,13.8066,13.7811,13.7981,9844800.0
2013-01-24 13:35:00,16.25,16.27,16.2,16.21,17684800.0,13.7981,13.8151,13.7556,13.7641,17684800.0
2013-01-24 13:40:00,16.2,16.23,16.19,16.23,14968800.0,13.7556,13.7811,13.7471,13.7811,14968800.0
2013-01-24 13:45:00,16.23,16.23,16.16,16.17,29080800.0,13.7811,13.7811,13.7217,13.7301,29080800.0
2013-01-24 13:50:00,16.18,16.21,16.17,16.17,17556000.0,13.7386,13.7641,13.7301,13.7301,17556000.0
2013-01-24 13:55:00,16.17,16.18,16.16,16.17,13675200.0,13.7301,13.7386,13.7217,13.7301,13675200.0
2013-01-24 14:00:00,16.17,16.18,16.15,16.16,17169600.0,13.7301,13.7386,13.7132,13.7217,17169600.0
2013-01-24 14:05:00,16.15,16.18,16.15,16.18,19723200.0,13.7132,13.7386,13.7132,13.7386,19723200.0
2013-01-24 14:10:00,16.18,16.21,16.17,16.19,20434400.0,13.7386,13.7641,13.7301,13.7471,20434400.0
2013-01-24 14:15:00,16.19,16.21,16.14,16.15,24068800.0,13.7471,13.7641,13.7047,13.7132,24068800.0
2013-01-24 14:20:00,16.15,16.16,16.14,16.15,14380800.0,13.7132,13.7217,13.7047,13.7132,14380800.0
2013-01-24 14:25:00,16.15,16.17,16.15,16.16,11933600.0,13.7132,13.7301,13.7132,13.7217,11933600.0
2013-01-24 14:30:00,16.16,16.2,16.16,16.18,18541600.0,13.7217,13.7556,13.7217,13.7386,18541600.0
2013-01-24 14:35:00,16.18,16.18,16.15,16.16,15680000.0,13.7386,13.7386,13.7132,13.7217,15680000.0
2013-01-24 14:40:00,16.16,16.16,16.15,16.15,10315200.0,13.7217,13.7217,13.7132,13.7132,10315200.0
2013-01-24 14:45:00,16.15,16.15,16.12,16.13,27972000.0,13.7132,13.7132,13.6877,13.6962,27972000.0
2013-01-24 14:50:00,16.13,16.17,16.13,16.17,20837600.0,13.6962,13.7301,13.6962,13.7301,20837600.0
2013-01-24 14:55:00,16.17,16.23,16.17,16.22,27608000.0,13.7301,13.7811,13.7301,13.7726,27608000.0
2013-01-24 15:00:00,16.22,16.22,16.17,16.2,19969600.0,13.7726,13.7726,13.7301,13.7556,19969600.0
2013-01-24 15:05:00,16.2,16.22,16.17,16.18,21212800.0,13.7556,13.7726,13.7301,13.7386,21212800.0
2013-01-24 15:10:00,16.18,16.22,16.17,16.22,15366400.0,13.7386,13.7726,13.7301,13.7726,15366400.0
2013-01-24 15:15:00,16.21,16.21,16.16,16.16,18720800.0,13.7641,13.7641,13.7217,13.7217,18720800.0
2013-01-24 15:20:00,16.16,16.18,16.15,16.17,13686400.0,13.7217,13.7386,13.7132,13.7301,13686400.0
2013-01-24 15:25:00,16.17,16.17,16.15,16.15,16251200.0,13.7301,13.7301,13.7132,13.7132,16251200.0
2013-01-24 15:30:00,16.15,16.17,16.15,16.16,20535200.0,13.7132,13.7301,13.7132,13.7217,20535200.0
2013-01-24 15:35:00,16.16,16.2,16.13,16.13,31880800.0,13.7217,13.7556,13.6962,13.6962,31880800.0
2013-01-24 15:40:00,16.14,16.14,16.13,16.14,23906400.0,13.7047,13.7047,13.6962,13.7047,23906400.0
2013-01-24 15:45:00,16.14,16.14,16.1,16.11,43506400.0,13.7047,13.7047,13.6707,13.6792,43506400.0
2013-01-24 15:50:00,16.11,16.13,16.08,16.08,49184800.0,13.6792,13.6962,13.6537,13.6537,49184800.0
2013-01-24 15:55:00,16.08,16.12,16.08,16.09,57590400.0,13.6537,13.6877,13.6537,13.6622,57590400.0
2013-01-25 09:30:00,16.13,16.14,16.02,16.04,42341600.0,13.6962,13.7047,13.6028,13.6198,42341600.0
2013-01-25 09:35:00,16.04,16.16,16.01,16.12,27784400.0,13.6198,13.7217,13.5943,13.6877,27784400.0
2013-01-25 09:40:00,16.12,16.29,16.12,16.26,37436000.0,13.6877,13.832,13.6877,13.8066,37436000.0
2013-01-25 09:45:00,16.26,16.27,16.17,16.24,20918800.0,13.8066,13.8151,13.7301,13.7896,20918800.0
2013-01-25 09:50:00,16.24,16.25,16.18,16.22,14616000.0,13.7896,13.7981,13.7386,13.7726,14616000.0
2013-01-25 09:55:00,16.22,16.23,16.17,16.17,12530000.0,13.7726,13.7811,13.7301,13.7301,12530000.0
2013-01-25 10:00:00,16.18,16.2,16.15,16.2,11244800.0,13.7386,13.7556,13.7132,13.7556,11244800.0
2013-01-25 10:05:00,16.19,16.19,16.09,16.12,11611600.0,13.7471,13.7471,13.6622,13.6877,11611600.0
2013-01-25 10:10:00,16.12,16.12,16.04,16.04,14218400.0,13.6877,13.6877,13.6198,13.6198,14218400.0
2013-01-25 10:15:00,16.04,16.1,16.03,16.07,12014800.0,13.6198,13.6707,13.6113,13.6452,12014800.0
2013-01-25 10:20:00,16.07,16.1,16.07,16.07,6921600.0,13.6452,13.6707,13.6452,13.6452,6921600.0
2013-01-25 10:25:00,16.07,16.08,15.95,15.96,18897200.0,13.6452,13.6537,13.5433,13.5518,18897200.0
2013-01-25 10:30:00,15.96,16.01,15.95,15.96,15080800.0,13.5518,13.5943,13.5433,13.5518,15080800.0
2013-01-25 10:35:00,15.96,15.97,15.88,15.9,24197600.0,13.5518,13.5603,13.4839,13.5009,24197600.0
2013-01-25 10:40:00,15.9,15.94,15.86,15.93,19289200.0,13.5009,13.5349,13.4669,13.5264,19289200.0
2013-01-25 10:45:00,15.93,15.99,15.92,15.99,12168800.0,13.5264,13.5773,13.5179,13.5773,12168800.0
2013-01-25 10:50:00,15.99,16.0,15.91,15.92,11382000.0,13.5773,13.5858,13.5094,13.5179,11382000.0
2013-01-25 10:55:00,15.92,15.93,15.9,15.92,8814400.0,13.5179,13.5264,13.5009,13.5179,8814400.0
2013-01-25 11:00:00,15.92,15.97,15.92,15.97,9685200.0,13.5179,13.5603,13.5179,13.5603,9685200.0
2013-01-25 11:05:00,15.97,15.99,15.95,15.96,8394400.0,13.5603,13.5773,13.5433,13.5518,8394400.0
2013-01-25 11:10:00,15.96,15.97,15.92,15.92,8764000.0,13.5518,13.5603,13.5179,13.5179,8764000.0
2013-01-25 11:15:00,15.93,15.96,15.91,15.91,8433600.0,13.5264,13.5518,13.5094,13.5094,8433600.0
2013-01-25 11:20:00,15.91,15.92,15.89,15.91,7224000.0,13.5094,13.5179,13.4924,13.5094,7224000.0
2013-01-25 11:25:00,15.91,15.92,15.9,15.91,6616400.0,13.5094,13.5179,13.5009,13.5094,6616400.0
2013-01-25 11:30:00,15.91,15.95,15.91,15.93,7848400.0,13.5094,13.5433,13.5094,13.5264,7848400.0
2013-01-25 11:35:00,15.93,15.93,15.89,15.9,6829200.0,13.5264,13.5264,13.4924,13.5009,6829200.0
2013-01-25 11:40:00,15.9,15.91,15.81,15.82,17799600.0,13.5009,13.5094,13.4245,13.433,17799600.0
2013-01-25 11:45:00,15.82,15.86,15.81,15.85,13053600.0,13.433,13.4669,13.4245,13.4584,13053600.0
2013-01-25 11:50:00,15.85,15.86,15.77,15.79,15349600.0,13.4584,13.4669,13.3905,13.4075,15349600.0
2013-01-25 11:55:00,15.79,15.8,15.73,15.75,20921600.0,13.4075,13.416,13.3565,13.3735,20921600.0
2013-01-25 12:00:00,15.75,15.76,15.73,15.74,16671200.0,13.3735,13.382,13.3565,13.365,16671200.0
2013-01-25 12:05:00,15.75,15.78,15.74,15.76,13543600.0,13.3735,13.399,13.365,13.382,13543600.0
2013-01-25 12:10:00,15.76,15.79,15.75,15.78,14504000.0,13.382,13.4075,13.3735,13.399,14504000.0
2013-01-25 12:15:00,15.78,15.8,15.74,15.78,12776400.0,13.399,13.416,13.365,13.399,12776400.0
2013-01-25 12:20:00,15.79,15.79,15.74,15.76,8419600.0,13.4075,13.4075,13.365,13.382,8419600.0
2013-01-25 12:25:00,15.76,15.76,15.7,15.7,18681600.0,13.382,13.382,13.3311,13.3311,18681600.0
2013-01-25 12:30:00,15.7,15.71,15.65,15.69,24200400.0,13.3311,13.3396,13.2886,13.3226,24200400.0
2013-01-25 12:35:00,15.69,15.69,15.62,15.63,15626800.0,13.3226,13.3226,13.2631,13.2716,15626800.0
2013-01-25 12:40:00,15.63,15.71,15.63,15.67,12703600.0,13.2716,13.3396,13.2716,13.3056,12703600.0
2013-01-25 12:45:00,15.67,15.69,15.65,15.67,8825600.0,13.3056,13.3226,13.2886,13.3056,8825600.0
2013-01-25 12:50:00,15.67,15.74,15.67,15.73,11401600.0,13.3056,13.365,13.3056,13.3565,11401600.0
2013-01-25 12:55:00,15.73,15.74,15.66,15.68,14926800.0,13.3565,13.365,13.2971,13.3141,14926800.0
2013-01-25 13:00:00,15.68,15.71,15.66,15.71,7700000.0,13.3141,13.3396,13.2971,13.3396,7700000.0
2013-01-25 13:05:00,15.71,15.75,15.65,15.66,14221200.0,13.3396,13.3735,13.2886,13.2971,14221200.0
2013-01-25 13:10:00,15.67,15.69,15.65,15.68,7459200.0,13.3056,13.3226,13.2886,13.3141,7459200.0
2013-01-25 13:15:00,15.68,15.74,15.67,15.73,8492400.0,13.3141,13.365,13.3056,13.3565,8492400.0
2013-01-25 13:20:00,15.73,15.73,15.67,15.68,7464800.0,13.3565,13.3565,13.3056,13.3141,7464800.0
2013-01-25 13:25:00,15.67,15.76,15.67,15.74,12978000.0,13.3056,13.382,13.3056,13.365,12978000.0
2013-01-25 13:30:00,15.74,15.86,15.74,15.84,27232800.0,13.365,13.4669,13.365,13.4499,27232800.0
2013-01-25 13:35:00,15.84,15.89,15.84,15.88,25270000.0,13.4499,13.4924,13.4499,13.4839,25270000.0
2013-01-25 13:40:00,15.88,15.97,15.87,15.97,27759200.0,13.4839,13.5603,13.4754,13.5603,27759200.0
2013-01-25 13:45:00,15.97,15.97,15.88,15.89,19451600.0,13.5603,13.5603,13.4839,13.4924,19451600.0
2013-01-25 13:50:00,15.89,15.91,15.86,15.91,12633600.0,13.4924,13.5094,13.4669,13.5094,12633600.0
2013-01-25 13:55:00,15.91,15.92,15.89,15.9,8822800.0,13.5094,13.5179,13.4924,13.5009,8822800.0
2013-01-25 14:00:00,15.91,15.92,15.83,15.84,9492000.0,13.5094,13.5179,13.4414,13.4499,9492000.0
2013-01-25 14:05:00,15.84,15.88,15.83,15.87,6521200.0,13.4499,13.4839,13.4414,13.4754,6521200.0
2013-01-25 14:10:00,15.87,15.88,15.86,15.87,5569200.0,13.4754,13.4839,13.4669,13.4754,5569200.0
2013-01-25 14:15:00,15.87,15.88,15.78,15.82,13633200.0,13.4754,13.4839,13.399,13.433,13633200.0
2013-01-25 14:20:00,15.82,15.86,15.79,15.84,6728400.0,13.433,13.4669,13.4075,13.4499,6728400.0
2013-01-25 14:25:00,15.84,15.88,15.84,15.88,7932400.0,13.4499,13.4839,13.4499,13.4839,7932400.0
2013-01-25 14:30:00,15.88,15.89,15.86,15.89,10914400.0,13.4839,13.4924,13.4669,13.4924,10914400.0
2013-01-25 14:35:00,15.89,15.91,15.88,15.9,9576000.0,13.4924,13.5094,13.4839,13.5009,9576000.0
2013-01-25 14:40:00,15.9,15.91,15.88,15.9,8027600.0,13.5009,13.5094,13.4839,13.5009,8027600.0
2013-01-25 14:45:00,15.9,15.97,15.89,15.96,14170800.0,13.5009,13.5603,13.4924,13.5518,14170800.0
2013-01-25 14:50:00,15.96,15.98,15.88,15.92,9772000.0,13.5518,13.5688,13.4839,13.5179,9772000.0
2013-01-25 14:55:00,15.92,15.94,15.9,15.93,7341600.0,13.5179,13.5349,13.5009,13.5264,7341600.0
2013-01-25 15:00:00,15.93,15.99,15.91,15.95,11670400.0,13.5264,13.5773,13.5094,13.5433,11670400.0
2013-01-25 15:05:00,15.95,15.95,15.89,15.9,8839600.0,13.5433,13.5433,13.4924,13.5009,8839600.0
2013-01-25 15:10:00,15.9,15.92,15.83,15.86,11054400.0,13.5009,13.5179,13.4414,13.4669,11054400.0
2013-01-25 15:15:00,15.86,15.88,15.82,15.88,9388400.0,13.4669,13.4839,13.433,13.4839,9388400.0
2013-01-25 15:20:00,15.88,15.89,15.87,15.88,5401200.0,13.4839,13.4924,13.4754,13.4839,5401200.0
2013-01-25 15:25:00,15.87,15.94,15.87,15.94,11009600.0,13.4754,13.5349,13.4754,13.5349,11009600.0
2013-01-25 15:30:00,15.94,15.96,15.9,15.91,10850000.0,13.5349,13.5518,13.5009,13.5094,10850000.0
2013-01-25 15:35:00,15.91,15.92,15.88,15.9,8573600.0,13.5094,13.5179,13.4839,13.5009,8573600.0
2013-01-25 15:40:00,15.9,15.9,15.87,15.88,7224000.0,13.5009,13.5009,13.4754,13.4839,7224000.0
2013-01-25 15:45:00,15.88,15.88,15.85,15.85,11312000.0,13.4839,13.4839,13.4584,13.4584,11312000.0
2013-01-25 15:50:00,15.85,15.86,15.82,15.85,17945200.0,13.4584,13.4669,13.433,13.4584,17945200.0
2013-01-25 15:55:00,15.85,15.87,15.54,15.71,57747200.0,13.4584,13.4754,13.1952,13.3396,57747200.0
2013-01-28 09:30:00,15.64,15.74,15.57,15.72,46096400.0,13.2801,13.365,13.2207,13.348,46096400.0
2013-01-28 09:35:00,15.71,15.83,15.7,15.78,27137600.0,13.3396,13.4414,13.3311,13.399,27137600.0
2013-01-28 09:40:00,15.79,15.88,15.79,15.87,23825200.0,13.4075,13.4839,13.4075,13.4754,23825200.0
2013-01-28 09:45:00,15.87,15.96,15.86,15.93,29654800.0,13.4754,13.5518,13.4669,13.5264,29654800.0
2013-01-28 09:50:00,15.93,15.96,15.91,15.94,15640800.0,13.5264,13.5518,13.5094,13.5349,15640800.0
2013-01-28 09:55:00,15.93,16.02,15.93,16.01,19720400.0,13.5264,13.6028,13.5264,13.5943,19720400.0
2013-01-28 10:00:00,16.01,16.03,15.95,16.01,16170000.0,13.5943,13.6113,13.5433,13.5943,16170000.0
2013-01-28 10:05:00,16.01,16.05,15.97,15.99,16752400.0,13.5943,13.6283,13.5603,13.5773,16752400.0
2013-01-28 10:10:00,15.99,16.0,15.91,15.93,14252000.0,13.5773,13.5858,13.5094,13.5264,14252000.0
2013-01-28 10:15:00,15.92,15.94,15.84,15.89,16898000.0,13.5179,13.5349,13.4499,13.4924,16898000.0
2013-01-28 10:20:00,15.88,15.94,15.88,15.92,10001600.0,13.4839,13.5349,13.4839,13.5179,10001600.0
2013-01-28 10:25:00,15.92,15.98,15.91,15.98,8117200.0,13.5179,13.5688,13.5094,13.5688,8117200.0
2013-01-28 10:30:00,15.97,16.07,15.95,16.07,17390800.0,13.5603,13.6452,13.5433,13.6452,17390800.0
2013-01-28 10:35:00,16.07,16.07,16.0,16.0,9912000.0,13.6452,13.6452,13.5858,13.5858,9912000.0
2013-01-28 10:40:00,16.0,16.07,16.0,16.06,9307200.0,13.5858,13.6452,13.5858,13.6367,9307200.0
2013-01-28 10:45:00,16.06,16.12,16.05,16.1,18796400.0,13.6367,13.6877,13.6283,13.6707,18796400.0
2013-01-28 10:50:00,16.1,16.13,16.06,16.08,14414400.0,13.6707,13.6962,13.6367,13.6537,14414400.0
2013-01-28 10:55:00,16.09,16.09,16.02,16.08,11603200.0,13.6622,13.6622,13.6028,13.6537,11603200.0
2013-01-28 11:00:00,16.09,16.15,16.08,16.14,13199200.0,13.6622,13.7132,13.6537,13.7047,13199200.0
2013-01-28 11:05:00,16.15,16.15,16.11,16.12,8738800.0,13.7132,13.7132,13.6792,13.6877,8738800.0
2013-01-28 11:10:00,16.12,16.14,16.09,16.11,7081200.0,13.6877,13.7047,13.6622,13.6792,7081200.0
2013-01-28 11:15:00,16.11,16.11,16.05,16.09,7299600.0,13.6792,13.6792,13.6283,13.6622,7299600.0
2013-01-28 11:20:00,16.09,16.12,16.08,16.08,5328400.0,13.6622,13.6877,13.6537,13.6537,5328400.0
2013-01-28 11:25:00,16.09,16.13,16.08,16.11,7218400.0,13.6622,13.6962,13.6537,13.6792,7218400.0
2013-01-28 11:30:00,16.1,16.13,16.09,16.1,4541600.0,13.6707,13.6962,13.6622,13.6707,4541600.0
2013-01-28 11:35:00,16.1,16.16,16.09,16.14,7996800.0,13.6707,13.7217,13.6622,13.7047,7996800.0
2013-01-28 11:40:00,16.14,16.18,16.14,16.18,11466000.0,13.7047,13.7386,13.7047,13.7386,11466000.0
2013-01-28 11:45:00,16.18,16.19,16.15,16.17,10455200.0,13.7386,13.7471,13.7132,13.7301,10455200.0
2013-01-28 11:50:00,16.17,16.17,16.13,16.15,5986400.0,13.7301,13.7301,13.6962,13.7132,5986400.0
2013-01-28 11:55:00,16.15,16.16,16.13,16.15,4706800.0,13.7132,13.7217,13.6962,13.7132,4706800.0
2013-01-28 12:00:00,16.15,16.16,16.11,16.13,5745600.0,13.7132,13.7217,13.6792,13.6962,5745600.0
2013-01-28 12:05:00,16.13,16.15,16.13,16.15,3138800.0,13.6962,13.7132,13.6962,13.7132,3138800.0
2013-01-28 12:10:00,16.15,16.16,16.14,16.15,3113600.0,13.7132,13.7217,13.7047,13.7132,3113600.0
2013-01-28 12:15:00,16.15,16.16,16.13,16.14,3936800.0,13.7132,13.7217,13.6962,13.7047,3936800.0
2013-01-28 12:20:00,16.14,16.16,16.13,16.14,3760400.0,13.7047,13.7217,13.6962,13.7047,3760400.0
2013-01-28 12:25:00,16.14,16.15,16.12,16.13,4468800.0,13.7047,13.7132,13.6877,13.6962,4468800.0
2013-01-28 12:30:00,16.12,16.15,16.12,16.14,3847200.0,13.6877,13.7132,13.6877,13.7047,3847200.0
2013-01-28 12:35:00,16.14,16.18,16.14,16.15,6610800.0,13.7047,13.7386,13.7047,13.7132,6610800.0
2013-01-28 12:40:00,16.15,16.16,16.13,16.14,3248000.0,13.7132,13.7217,13.6962,13.7047,3248000.0
2013-01-28 12:45:00,16.14,16.15,16.12,16.13,4026400.0,13.7047,13.7132,13.6877,13.6962,4026400.0
2013-01-28 12:50:00,16.13,16.14,16.06,16.09,9282000.0,13.6962,13.7047,13.6367,13.6622,9282000.0
2013-01-28 12:55:00,16.09,16.1,16.04,16.04,4550000.0,13.6622,13.6707,13.6198,13.6198,4550000.0
2013-01-28 13:00:00,16.04,16.04,15.98,16.02,10556000.0,13.6198,13.6198,13.5688,13.6028,10556000.0
2013-01-28 13:05:00,16.02,16.02,15.95,15.97,9699200.0,13.6028,13.6028,13.5433,13.5603,9699200.0
2013-01-28 13:10:00,15.97,16.03,15.96,16.02,6409200.0,13.5603,13.6113,13.5518,13.6028,6409200.0
2013-01-28 13:15:00,16.02,16.03,15.98,15.98,4225200.0,13.6028,13.6113,13.5688,13.5688,4225200.0
2013-01-28 13:20:00,15.98,15.99,15.92,15.94,9466800.0,13.5688,13.5773,13.5179,13.5349,9466800.0
2013-01-28 13:25:00,15.94,16.01,15.94,15.99,6263600.0,13.5349,13.5943,13.5349,13.5773,6263600.0
2013-01-28 13:30:00,15.99,16.01,15.96,15.99,5818400.0,13.5773,13.5943,13.5518,13.5773,5818400.0
2013-01-28 13:35:00,16.0,16.03,15.99,16.0,4018000.0,13.5858,13.6113,13.5773,13.5858,4018000.0
2013-01-28 13:40:00,16.0,16.04,15.97,15.98,4908400.0,13.5858,13.6198,13.5603,13.5688,4908400.0
2013-01-28 13:45:00,15.98,16.0,15.97,16.0,3404800.0,13.5688,13.5858,13.5603,13.5858,3404800.0
2013-01-28 13:50:00,16.0,16.04,15.99,16.03,4160800.0,13.5858,13.6198,13.5773,13.6113,4160800.0
2013-01-28 13:55:00,16.03,16.09,16.03,16.07,7285600.0,13.6113,13.6622,13.6113,13.6452,7285600.0
2013-01-28 14:00:00,16.07,16.08,16.05,16.05,6062000.0,13.6452,13.6537,13.6283,13.6283,6062000.0
2013-01-28 14:05:00,16.05,16.06,16.02,16.05,4309200.0,13.6283,13.6367,13.6028,13.6283,4309200.0
2013-01-28 14:10:00,16.05,16.1,16.04,16.08,5328400.0,13.6283,13.6707,13.6198,13.6537,5328400.0
2013-01-28 14:15:00,16.08,16.11,16.07,16.1,5322800.0,13.6537,13.6792,13.6452,13.6707,5322800.0
2013-01-28 14:20:00,16.1,16.11,16.08,16.1,3872400.0,13.6707,13.6792,13.6537,13.6707,3872400.0
2013-01-28 14:25:00,16.11,16.12,16.08,16.08,5121200.0,13.6792,13.6877,13.6537,13.6537,5121200.0
2013-01-28 14:30:00,16.08,16.11,16.05,16.06,5381600.0,13.6537,13.6792,13.6283,13.6367,5381600.0
2013-01-28 14:35:00,16.06,16.1,16.04,16.09,4292400.0,13.6367,13.6707,13.6198,13.6622,4292400.0
2013-01-28 14:40:00,16.09,16.12,16.07,16.09,4337200.0,13.6622,13.6877,13.6452,13.6622,4337200.0
2013-01-28 14:45:00,16.08,16.1,16.06,16.08,3816400.0,13.6537,13.6707,13.6367,13.6537,3816400.0
2013-01-28 14:50:00,16.08,16.09,16.06,16.07,3990000.0,13.6537,13.6622,13.6367,13.6452,3990000.0
2013-01-28 14:55:00,16.07,16.1,16.06,16.09,3222800.0,13.6452,13.6707,13.6367,13.6622,3222800.0
2013-01-28 15:00:00,16.09,16.14,16.08,16.12,8055600.0,13.6622,13.7047,13.6537,13.6877,8055600.0
2013-01-28 15:05:00,16.12,16.15,16.1,16.11,7470400.0,13.6877,13.7132,13.6707,13.6792,7470400.0
2013-01-28 15:10:00,16.11,16.11,16.09,16.11,4608800.0,13.6792,13.6792,13.6622,13.6792,4608800.0
2013-01-28 15:15:00,16.11,16.14,16.1,16.13,5140800.0,13.6792,13.7047,13.6707,13.6962,5140800.0
2013-01-28 15:20:00,16.13,16.13,16.06,16.07,7126000.0,13.6962,13.6962,13.6367,13.6452,7126000.0
2013-01-28 15:25:00,16.07,16.11,16.07,16.09,4664800.0,13.6452,13.6792,13.6452,13.6622,4664800.0
2013-01-28 15:30:00,16.1,16.12,16.08,16.11,4748800.0,13.6707,13.6877,13.6537,13.6792,4748800.0
2013-01-28 15:35:00,16.11,16.15,16.1,16.14,8568000.0,13.6792,13.7132,13.6707,13.7047,8568000.0
2013-01-28 15:40:00,16.14,16.15,16.11,16.14,6020000.0,13.7047,13.7132,13.6792,13.7047,6020000.0
2013-01-28 15:45:00,16.14,16.15,16.13,16.15,5927600.0,13.7047,13.7132,13.6962,13.7132,5927600.0
2013-01-28 15:50:00,16.14,16.15,16.09,16.1,9808400.0,13.7047,13.7132,13.6622,13.6707,9808400.0
2013-01-28 15:55:00,16.1,16.11,16.05,16.06,14442400.0,13.6707,13.6792,13.6283,13.6367,14442400.0
2013-01-29 09:30:00,16.38,16.38,16.27,16.32,37214800.0,13.9085,13.9085,13.8151,13.8575,37214800.0
2013-01-29 09:35:00,16.32,16.33,16.23,16.27,19180000.0,13.8575,13.866,13.7811,13.8151,19180000.0
2013-01-29 09:40:00,16.26,16.3,16.24,16.26,14770000.0,13.8066,13.8405,13.7896,13.8066,14770000.0
2013-01-29 09:45:00,16.26,16.29,16.24,16.28,11580800.0,13.8066,13.832,13.7896,13.8236,11580800.0
2013-01-29 09:50:00,16.28,16.3,16.27,16.28,10318000.0,13.8236,13.8405,13.8151,13.8236,10318000.0
2013-01-29 09:55:00,16.28,16.29,16.25,16.26,8862000.0,13.8236,13.832,13.7981,13.8066,8862000.0
2013-01-29 10:00:00,16.25,16.25,16.18,16.21,14778400.0,13.7981,13.7981,13.7386,13.7641,14778400.0
2013-01-29 10:05:00,16.21,16.22,16.15,16.15,11278400.0,13.7641,13.7726,13.7132,13.7132,11278400.0
2013-01-29 10:10:00,16.16,16.22,16.15,16.19,9741200.0,13.7217,13.7726,13.7132,13.7471,9741200.0
2013-01-29 10:15:00,16.19,16.23,16.18,16.22,6392400.0,13.7471,13.7811,13.7386,13.7726,6392400.0
2013-01-29 10:20:00,16.22,16.3,16.21,16.3,10001600.0,13.7726,13.8405,13.7641,13.8405,10001600.0
2013-01-29 10:25:00,16.3,16.32,16.28,16.29,10329200.0,13.8405,13.8575,13.8236,13.832,10329200.0
2013-01-29 10:30:00,16.29,16.3,16.28,16.3,8414000.0,13.832,13.8405,13.8236,13.8405,8414000.0
2013-01-29 10:35:00,16.3,16.31,16.28,16.3,7319200.0,13.8405,13.849,13.8236,13.8405,7319200.0
2013-01-29 10:40:00,16.3,16.37,16.3,16.35,15993600.0,13.8405,13.9,13.8405,13.883,15993600.0
2013-01-29 10:45:00,16.36,16.41,16.34,16.34,21492800.0,13.8915,13.9339,13.8745,13.8745,21492800.0
2013-01-29 10:50:00,16.34,16.35,16.31,16.35,12255600.0,13.8745,13.883,13.849,13.883,12255600.0
2013-01-29 10:55:00,16.35,16.38,16.33,16.36,7943600.0,13.883,13.9085,13.866,13.8915,7943600.0
2013-01-29 11:00:00,16.36,16.37,16.33,16.35,6938400.0,13.8915,13.9,13.866,13.883,6938400.0
2013-01-29 11:05:00,16.36,16.37,16.33,16.36,4799200.0,13.8915,13.9,13.866,13.8915,4799200.0
2013-01-29 11:10:00,16.35,16.36,16.3,16.3,9133600.0,13.883,13.8915,13.8405,13.8405,9133600.0
2013-01-29 11:15:00,16.3,16.34,16.3,16.31,5023200.0,13.8405,13.8745,13.8405,13.849,5023200.0
2013-01-29 11:20:00,16.31,16.39,16.31,16.38,10376800.0,13.849,13.917,13.849,13.9085,10376800.0
2013-01-29 11:25:00,16.39,16.41,16.37,16.39,8836800.0,13.917,13.9339,13.9,13.917,8836800.0
2013-01-29 11:30:00,16.39,16.41,16.37,16.38,4692800.0,13.917,13.9339,13.9,13.9085,4692800.0
2013-01-29 11:35:00,16.38,16.38,16.34,16.36,6781600.0,13.9085,13.9085,13.8745,13.8915,6781600.0
2013-01-29 11:40:00,16.36,16.4,16.35,16.4,4799200.0,13.8915,13.9254,13.883,13.9254,4799200.0
2013-01-29 11:45:00,16.39,16.4,16.37,16.37,3040800.0,13.917,13.9254,13.9,13.9,3040800.0
2013-01-29 11:50:00,16.37,16.41,16.37,16.4,5065200.0,13.9,13.9339,13.9,13.9254,5065200.0
2013-01-29 11:55:00,16.4,16.41,16.38,16.4,4751600.0,13.9254,13.9339,13.9085,13.9254,4751600.0
2013-01-29 12:00:00,16.4,16.41,16.35,16.36,8638000.0,13.9254,13.9339,13.883,13.8915,8638000.0
2013-01-29 12:05:00,16.36,16.39,16.35,16.38,3861200.0,13.8915,13.917,13.883,13.9085,3861200.0
2013-01-29 12:10:00,16.39,16.4,16.36,16.37,3850000.0,13.917,13.9254,13.8915,13.9,3850000.0
2013-01-29 12:15:00,16.37,16.37,16.34,16.35,5644800.0,13.9,13.9,13.8745,13.883,5644800.0
2013-01-29 12:20:00,16.35,16.35,16.31,16.33,5275200.0,13.883,13.883,13.849,13.866,5275200.0
2013-01-29 12:25:00,16.33,16.34,16.3,16.33,4995200.0,13.866,13.8745,13.8405,13.866,4995200.0
2013-01-29 12:30:00,16.33,16.34,16.3,16.31,4522000.0,13.866,13.8745,13.8405,13.849,4522000.0
2013-01-29 12:35:00,16.3,16.37,16.3,16.35,4942000.0,13.8405,13.9,13.8405,13.883,4942000.0
2013-01-29 12:40:00,16.35,16.36,16.33,16.35,2559200.0,13.883,13.8915,13.866,13.883,2559200.0
2013-01-29 12:45:00,16.34,16.36,16.33,16.35,2086000.0,13.8745,13.8915,13.866,13.883,2086000.0
2013-01-29 12:50:00,16.35,16.35,16.33,16.34,2844800.0,13.883,13.883,13.866,13.8745,2844800.0
2013-01-29 12:55:00,16.34,16.34,16.3,16.31,3889200.0,13.8745,13.8745,13.8405,13.849,3889200.0
2013-01-29 13:00:00,16.31,16.34,16.31,16.33,2240000.0,13.849,13.8745,13.849,13.866,2240000.0
2013-01-29 13:05:00,16.33,16.35,16.32,16.32,2506000.0,13.866,13.883,13.8575,13.8575,2506000.0
2013-01-29 13:10:00,16.32,16.33,16.29,16.29,4116000.0,13.8575,13.866,13.832,13.832,4116000.0
2013-01-29 13:15:00,16.29,16.32,16.28,16.31,5177200.0,13.832,13.8575,13.8236,13.849,5177200.0
2013-01-29 13:20:00,16.31,16.31,16.29,16.3,2114000.0,13.849,13.849,13.832,13.8405,2114000.0
2013-01-29 13:25:00,16.3,16.31,16.29,16.3,1982400.0,13.8405,13.849,13.832,13.8405,1982400.0
2013-01-29 13:30:00,16.3,16.34,16.29,16.32,3435600.0,13.8405,13.8745,13.832,13.8575,3435600.0
2013-01-29 13:35:00,16.32,16.34,16.31,16.33,2791600.0,13.8575,13.8745,13.849,13.866,2791600.0
2013-01-29 13:40:00,16.33,16.36,16.33,16.35,4788000.0,13.866,13.8915,13.866,13.883,4788000.0
2013-01-29 13:45:00,16.35,16.36,16.34,16.35,2265200.0,13.883,13.8915,13.8745,13.883,2265200.0
2013-01-29 13:50:00,16.35,16.36,16.33,16.35,2391200.0,13.883,13.8915,13.866,13.883,2391200.0
2013-01-29 13:55:00,16.35,16.36,16.34,16.35,2881200.0,13.883,13.8915,13.8745,13.883,2881200.0
2013-01-29 14:00:00,16.35,16.35,16.33,16.35,2427600.0,13.883,13.883,13.866,13.883,2427600.0
2013-01-29 14:05:00,16.35,16.38,16.35,16.37,4684400.0,13.883,13.9085,13.883,13.9,4684400.0
2013-01-29 14:10:00,16.37,16.37,16.34,16.35,2368800.0,13.9,13.9,13.8745,13.883,2368800.0
2013-01-29 14:15:00,16.35,16.37,16.35,16.36,2251200.0,13.883,13.9,13.883,13.8915,2251200.0
2013-01-29 14:20:00,16.35,16.36,16.35,16.35,1568000.0,13.883,13.8915,13.883,13.883,1568000.0
2013-01-29 14:25:00,16.35,16.35,16.31,16.32,3217200.0,13.883,13.883,13.849,13.8575,3217200.0
2013-01-29 14:30:00,16.32,16.33,16.31,16.33,2923200.0,13.8575,13.866,13.849,13.866,2923200.0
2013-01-29 14:35:00,16.33,16.35,16.32,16.34,1934800.0,13.866,13.883,13.8575,13.8745,1934800.0
2013-01-29 14:40:00,16.34,16.35,16.33,16.34,1876000.0,13.8745,13.883,13.866,13.8745,1876000.0
2013-01-29 14:45:00,16.34,16.35,16.32,16.33,2097200.0,13.8745,13.883,13.8575,13.866,2097200.0
2013-01-29 14:50:00,16.33,16.34,16.31,16.34,2825200.0,13.866,13.8745,13.849,13.8745,2825200.0
2013-01-29 14:55:00,16.33,16.36,16.33,16.36,2256800.0,13.866,13.8915,13.866,13.8915,2256800.0
2013-01-29 15:00:00,16.36,16.39,16.35,16.38,5849200.0,13.8915,13.917,13.883,13.9085,5849200.0
2013-01-29 15:05:00,16.38,16.38,16.36,16.38,3382400.0,13.9085,13.9085,13.8915,13.9085,3382400.0
2013-01-29 15:10:00,16.38,16.42,16.38,16.38,10116400.0,13.9085,13.9424,13.9085,13.9085,10116400.0
2013-01-29 15:15:00,16.38,16.41,16.38,16.39,4312000.0,13.9085,13.9339,13.9085,13.917,4312000.0
2013-01-29 15:20:00,16.39,16.4,16.37,16.4,6529600.0,13.917,13.9254,13.9,13.9254,6529600.0
2013-01-29 15:25:00,16.4,16.42,16.39,16.41,8772400.0,13.9254,13.9424,13.917,13.9339,8772400.0
2013-01-29 15:30:00,16.41,16.44,16.4,16.42,11522000.0,13.9339,13.9594,13.9254,13.9424,11522000.0
2013-01-29 15:35:00,16.42,16.42,16.39,16.4,5020400.0,13.9424,13.9424,13.917,13.9254,5020400.0
2013-01-29 15:40:00,16.4,16.42,16.39,16.4,5437600.0,13.9254,13.9424,13.917,13.9254,5437600.0
2013-01-29 15:45:00,16.4,16.41,16.37,16.38,6370000.0,13.9254,13.9339,13.9,13.9085,6370000.0
2013-01-29 15:50:00,16.38,16.39,16.36,16.38,8131200.0,13.9085,13.917,13.8915,13.9085,8131200.0
2013-01-29 15:55:00,16.38,16.39,16.36,16.37,11981200.0,13.9085,13.917,13.8915,13.9,11981200.0
2013-01-30 09:30:00,16.32,16.34,16.25,16.34,21095200.0,13.8575,13.8745,13.7981,13.8745,21095200.0
2013-01-30 09:35:00,16.34,16.34,16.29,16.32,9307200.0,13.8745,13.8745,13.832,13.8575,9307200.0
2013-01-30 09:40:00,16.33,16.4,16.32,16.39,13020000.0,13.866,13.9254,13.8575,13.917,13020000.0
2013-01-30 09:45:00,16.39,16.48,16.39,16.48,14268800.0,13.917,13.9934,13.917,13.9934,14268800.0
2013-01-30 09:50:00,16.48,16.49,16.43,16.44,11594800.0,13.9934,14.0019,13.9509,13.9594,11594800.0
2013-01-30 09:55:00,16.44,16.48,16.43,16.46,9077600.0,13.9594,13.9934,13.9509,13.9764,9077600.0
2013-01-30 10:00:00,16.46,16.51,16.44,16.48,10231200.0,13.9764,14.0188,13.9594,13.9934,10231200.0
2013-01-30 10:05:00,16.48,16.49,16.45,16.47,6291600.0,13.9934,14.0019,13.9679,13.9849,6291600.0
2013-01-30 10:10:00,16.47,16.52,16.47,16.48,8794800.0,13.9849,14.0273,13.9849,13.9934,8794800.0
2013-01-30 10:15:00,16.48,16.51,16.48,16.5,6426000.0,13.9934,14.0188,13.9934,14.0104,6426000.0
2013-01-30 10:20:00,16.5,16.5,16.4,16.42,8752800.0,14.0104,14.0104,13.9254,13.9424,8752800.0
2013-01-30 10:25:00,16.41,16.43,16.39,16.42,10074400.0,13.9339,13.9509,13.917,13.9424,10074400.0
2013-01-30 10:30:00,16.42,16.44,16.4,16.42,6202000.0,13.9424,13.9594,13.9254,13.9424,6202000.0
2013-01-30 10:35:00,16.42,16.44,16.36,16.37,7333200.0,13.9424,13.9594,13.8915,13.9,7333200.0
2013-01-30 10:40:00,16.37,16.4,16.35,16.39,7170800.0,13.9,13.9254,13.883,13.917,7170800.0
2013-01-30 10:45:00,16.39,16.48,16.38,16.46,8254400.0,13.917,13.9934,13.9085,13.9764,8254400.0
2013-01-30 10:50:00,16.46,16.47,16.45,16.47,3550400.0,13.9764,13.9849,13.9679,13.9849,3550400.0
2013-01-30 10:55:00,16.47,16.49,16.45,16.46,4130000.0,13.9849,14.0019,13.9679,13.9764,4130000.0
2013-01-30 11:00:00,16.46,16.48,16.45,16.47,4029200.0,13.9764,13.9934,13.9679,13.9849,4029200.0
2013-01-30 11:05:00,16.47,16.5,16.45,16.47,5096000.0,13.9849,14.0104,13.9679,13.9849,5096000.0
2013-01-30 11:10:00,16.48,16.49,16.46,16.47,3301200.0,13.9934,14.0019,13.9764,13.9849,3301200.0
2013-01-30 11:15:00,16.47,16.49,16.46,16.46,2858800.0,13.9849,14.0019,13.9764,13.9764,2858800.0
2013-01-30 11:20:00,16.46,16.46,16.44,16.46,3040800.0,13.9764,13.9764,13.9594,13.9764,3040800.0
2013-01-30 11:25:00,16.45,16.46,16.43,16.44,1766800.0,13.9679,13.9764,13.9509,13.9594,1766800.0
2013-01-30 11:30:00,16.43,16.48,16.43,16.47,2802800.0,13.9509,13.9934,13.9509,13.9849,2802800.0
2013-01-30 11:35:00,16.47,16.49,16.47,16.49,3306800.0,13.9849,14.0019,13.9849,14.0019,3306800.0
2013-01-30 11:40:00,16.49,16.49,16.46,16.46,2119600.0,14.0019,14.0019,13.9764,13.9764,2119600.0
2013-01-30 11:45:00,16.46,16.47,16.46,16.47,1845200.0,13.9764,13.9849,13.9764,13.9849,1845200.0
2013-01-30 11:50:00,16.47,16.48,16.46,16.47,1682800.0,13.9849,13.9934,13.9764,13.9849,1682800.0
2013-01-30 11:55:00,16.47,16.48,16.44,16.45,3091200.0,13.9849,13.9934,13.9594,13.9679,3091200.0
2013-01-30 12:00:00,16.45,16.46,16.43,16.46,2282000.0,13.9679,13.9764,13.9509,13.9764,2282000.0
2013-01-30 12:05:00,16.46,16.46,16.44,16.44,2083200.0,13.9764,13.9764,13.9594,13.9594,2083200.0
2013-01-30 12:10:00,16.44,16.45,16.43,16.43,1369200.0,13.9594,13.9679,13.9509,13.9509,1369200.0
2013-01-30 12:15:00,16.43,16.43,16.39,16.4,4552800.0,13.9509,13.9509,13.917,13.9254,4552800.0
2013-01-30 12:20:00,16.4,16.41,16.39,16.4,2685200.0,13.9254,13.9339,13.917,13.9254,2685200.0
2013-01-30 12:25:00,16.4,16.41,16.39,16.41,2455600.0,13.9254,13.9339,13.917,13.9339,2455600.0
2013-01-30 12:30:00,16.41,16.42,16.39,16.4,2018800.0,13.9339,13.9424,13.917,13.9254,2018800.0
2013-01-30 12:35:00,16.4,16.41,16.38,16.38,2982000.0,13.9254,13.9339,13.9085,13.9085,2982000.0
2013-01-30 12:40:00,16.38,16.41,16.38,16.38,3046400.0,13.9085,13.9339,13.9085,13.9085,3046400.0
2013-01-30 12:45:00,16.38,16.39,16.35,16.38,5196800.0,13.9085,13.917,13.883,13.9085,5196800.0
2013-01-30 12:50:00,16.38,16.4,16.37,16.4,2732800.0,13.9085,13.9254,13.9,13.9254,2732800.0
2013-01-30 12:55:00,16.4,16.42,16.4,16.41,2312800.0,13.9254,13.9424,13.9254,13.9339,2312800.0
2013-01-30 13:00:00,16.41,16.43,16.4,16.41,2326800.0,13.9339,13.9509,13.9254,13.9339,2326800.0
2013-01-30 13:05:00,16.41,16.42,16.4,16.41,1419600.0,13.9339,13.9424,13.9254,13.9339,1419600.0
2013-01-30 13:10:00,16.41,16.41,16.4,16.41,1587600.0,13.9339,13.9339,13.9254,13.9339,1587600.0
2013-01-30 13:15:00,16.41,16.41,16.39,16.39,1937600.0,13.9339,13.9339,13.917,13.917,1937600.0
2013-01-30 13:20:00,16.39,16.4,16.38,16.39,1736000.0,13.917,13.9254,13.9085,13.917,1736000.0
2013-01-30 13:25:00,16.4,16.42,16.39,16.41,1646400.0,13.9254,13.9424,13.917,13.9339,1646400.0
2013-01-30 13:30:00,16.41,16.42,16.39,16.39,1867600.0,13.9339,13.9424,13.917,13.917,1867600.0
2013-01-30 13:35:00,16.4,16.4,16.38,16.39,1366400.0,13.9254,13.9254,13.9085,13.917,1366400.0
2013-01-30 13:40:00,16.39,16.4,16.38,16.4,1360800.0,13.917,13.9254,13.9085,13.9254,1360800.0
2013-01-30 13:45:00,16.4,16.4,16.38,16.38,1304800.0,13.9254,13.9254,13.9085,13.9085,1304800.0
2013-01-30 13:50:00,16.38,16.39,16.38,16.39,1164800.0,13.9085,13.917,13.9085,13.917,1164800.0
2013-01-30 13:55:00,16.39,16.41,16.38,16.41,1912400.0,13.917,13.9339,13.9085,13.9339,1912400.0
2013-01-30 14:00:00,16.41,16.41,16.39,16.4,1268400.0,13.9339,13.9339,13.917,13.9254,1268400.0
2013-01-30 14:05:00,16.4,16.42,16.4,16.41,2119600.0,13.9254,13.9424,13.9254,13.9339,2119600.0
2013-01-30 14:10:00,16.41,16.41,16.39,16.4,1344000.0,13.9339,13.9339,13.917,13.9254,1344000.0
2013-01-30 14:15:00,16.39,16.43,16.37,16.38,6400800.0,13.917,13.9509,13.9,13.9085,6400800.0
2013-01-30 14:20:00,16.38,16.4,16.36,16.38,5269600.0,13.9085,13.9254,13.8915,13.9085,5269600.0
2013-01-30 14:25:00,16.38,16.42,16.37,16.4,4289600.0,13.9085,13.9424,13.9,13.9254,4289600.0
2013-01-30 14:30:00,16.41,16.42,16.39,16.41,2746800.0,13.9339,13.9424,13.917,13.9339,2746800.0
2013-01-30 14:35:00,16.41,16.41,16.38,16.4,2321200.0,13.9339,13.9339,13.9085,13.9254,2321200.0
2013-01-30 14:40:00,16.4,16.42,16.4,16.41,3374000.0,13.9254,13.9424,13.9254,13.9339,3374000.0
2013-01-30 14:45:00,16.42,16.42,16.37,16.39,5415200.0,13.9424,13.9424,13.9,13.917,5415200.0
2013-01-30 14:50:00,16.39,16.4,16.38,16.39,3214400.0,13.917,13.9254,13.9085,13.917,3214400.0
2013-01-30 14:55:00,16.39,16.4,16.39,16.4,2702000.0,13.917,13.9254,13.917,13.9254,2702000.0
2013-01-30 15:00:00,16.4,16.41,16.36,16.36,3791200.0,13.9254,13.9339,13.8915,13.8915,3791200.0
2013-01-30 15:05:00,16.36,16.39,16.35,16.38,4984000.0,13.8915,13.917,13.883,13.9085,4984000.0
2013-01-30 15:10:00,16.38,16.38,16.33,16.33,4225200.0,13.9085,13.9085,13.866,13.866,4225200.0
2013-01-30 15:15:00,16.34,16.34,16.31,16.33,8668800.0,13.8745,13.8745,13.849,13.866,8668800.0
2013-01-30 15:20:00,16.33,16.35,16.31,16.31,4289600.0,13.866,13.883,13.849,13.849,4289600.0
2013-01-30 15:25:00,16.31,16.33,16.28,16.29,7400400.0,13.849,13.866,13.8236,13.832,7400400.0
2013-01-30 15:30:00,16.3,16.31,16.28,16.28,5440400.0,13.8405,13.849,13.8236,13.8236,5440400.0
2013-01-30 15:35:00,16.28,16.29,16.25,16.26,7915600.0,13.8236,13.832,13.7981,13.8066,7915600.0
2013-01-30 15:40:00,16.26,16.27,16.23,16.25,11939200.0,13.8066,13.8151,13.7811,13.7981,11939200.0
2013-01-30 15:45:00,16.25,16.31,16.24,16.29,7378000.0,13.7981,13.849,13.7896,13.832,7378000.0
2013-01-30 15:50:00,16.29,16.3,16.27,16.28,5278000.0,13.832,13.8405,13.8151,13.8236,5278000.0
2013-01-30 15:55:00,16.28,16.32,16.27,16.32,10172400.0,13.8236,13.8575,13.8151,13.8575,10172400.0
2013-01-31 09:30:00,16.32,16.36,16.29,16.3,13347600.0,13.8575,13.8915,13.832,13.8405,13347600.0
2013-01-31 09:35:00,16.3,16.32,16.25,16.32,8778000.0,13.8405,13.8575,13.7981,13.8575,8778000.0
2013-01-31 09:40:00,16.32,16.38,16.3,16.38,9987600.0,13.8575,13.9085,13.8405,13.9085,9987600.0
2013-01-31 09:45:00,16.38,16.4,16.37,16.38,8523200.0,13.9085,13.9254,13.9,13.9085,8523200.0
2013-01-31 09:50:00,16.37,16.38,16.34,16.36,6700400.0,13.9,13.9085,13.8745,13.8915,6700400.0
2013-01-31 09:55:00,16.36,16.38,16.33,16.35,6104000.0,13.8915,13.9085,13.866,13.883,6104000.0
2013-01-31 10:00:00,16.34,16.37,16.33,16.33,3110800.0,13.8745,13.9,13.866,13.866,3110800.0
2013-01-31 10:05:00,16.33,16.35,16.31,16.34,3791200.0,13.866,13.883,13.849,13.8745,3791200.0
2013-01-31 10:10:00,16.34,16.36,16.33,16.34,3060400.0,13.8745,13.8915,13.866,13.8745,3060400.0
2013-01-31 10:15:00,16.34,16.35,16.31,16.31,2965200.0,13.8745,13.883,13.849,13.849,2965200.0
2013-01-31 10:20:00,16.31,16.35,16.31,16.33,2828000.0,13.849,13.883,13.849,13.866,2828000.0
2013-01-31 10:25:00,16.33,16.33,16.31,16.31,2542400.0,13.866,13.866,13.849,13.849,2542400.0
2013-01-31 10:30:00,16.31,16.37,16.31,16.35,4219600.0,13.849,13.9,13.849,13.883,4219600.0
2013-01-31 10:35:00,16.35,16.36,16.33,16.33,2780400.0,13.883,13.8915,13.866,13.866,2780400.0
2013-01-31 10:40:00,16.33,16.35,16.33,16.35,1694000.0,13.866,13.883,13.866,13.883,1694000.0
2013-01-31 10:45:00,16.34,16.36,16.33,16.34,2844800.0,13.8745,13.8915,13.866,13.8745,2844800.0
2013-01-31 10:50:00,16.34,16.36,16.32,16.34,3040800.0,13.8745,13.8915,13.8575,13.8745,3040800.0
2013-01-31 10:55:00,16.35,16.35,16.32,16.33,1906800.0,13.883,13.883,13.8575,13.866,1906800.0
2013-01-31 11:00:00,16.33,16.34,16.32,16.33,2511600.0,13.866,13.8745,13.8575,13.866,2511600.0
2013-01-31 11:05:00,16.33,16.34,16.31,16.33,2122400.0,13.866,13.8745,13.849,13.866,2122400.0
2013-01-31 11:10:00,16.32,16.33,16.29,16.3,3021200.0,13.8575,13.866,13.832,13.8405,3021200.0
2013-01-31 11:15:00,16.3,16.3,16.27,16.29,3354400.0,13.8405,13.8405,13.8151,13.832,3354400.0
2013-01-31 11:20:00,16.28,16.3,16.28,16.29,2212000.0,13.8236,13.8405,13.8236,13.832,2212000.0
2013-01-31 11:25:00,16.29,16.29,16.27,16.27,2892400.0,13.832,13.832,13.8151,13.8151,2892400.0
2013-01-31 11:30:00,16.27,16.28,16.25,16.25,5762400.0,13.8151,13.8236,13.7981,13.7981,5762400.0
2013-01-31 11:35:00,16.25,16.28,16.25,16.25,3040800.0,13.7981,13.8236,13.7981,13.7981,3040800.0
2013-01-31 11:40:00,16.25,16.27,16.25,16.27,3399200.0,13.7981,13.8151,13.7981,13.8151,3399200.0
2013-01-31 11:45:00,16.27,16.29,16.26,16.28,3586800.0,13.8151,13.832,13.8066,13.8236,3586800.0
2013-01-31 11:50:00,16.28,16.29,16.26,16.26,2853200.0,13.8236,13.832,13.8066,13.8066,2853200.0
2013-01-31 11:55:00,16.26,16.28,16.26,16.26,1559600.0,13.8066,13.8236,13.8066,13.8066,1559600.0
2013-01-31 12:00:00,16.26,16.28,16.26,16.27,2562000.0,13.8066,13.8236,13.8066,13.8151,2562000.0
2013-01-31 12:05:00,16.27,16.29,16.26,16.27,2122400.0,13.8151,13.832,13.8066,13.8151,2122400.0
2013-01-31 12:10:00,16.27,16.29,16.27,16.28,1965600.0,13.8151,13.832,13.8151,13.8236,1965600.0
2013-01-31 12:15:00,16.28,16.3,16.27,16.3,2808400.0,13.8236,13.8405,13.8151,13.8405,2808400.0
2013-01-31 12:20:00,16.29,16.3,16.26,16.27,2710400.0,13.832,13.8405,13.8066,13.8151,2710400.0
2013-01-31 12:25:00,16.27,16.28,16.25,16.26,2128000.0,13.8151,13.8236,13.7981,13.8066,2128000.0
2013-01-31 12:30:00,16.26,16.27,16.25,16.26,2307200.0,13.8066,13.8151,13.7981,13.8066,2307200.0
2013-01-31 12:35:00,16.26,16.29,16.26,16.28,1890000.0,13.8066,13.832,13.8066,13.8236,1890000.0
2013-01-31 12:40:00,16.28,16.29,16.28,16.28,1330000.0,13.8236,13.832,13.8236,13.8236,1330000.0
2013-01-31 12:45:00,16.28,16.31,16.28,16.31,2508800.0,13.8236,13.849,13.8236,13.849,2508800.0
2013-01-31 12:50:00,16.31,16.31,16.29,16.3,2273600.0,13.849,13.849,13.832,13.8405,2273600.0
2013-01-31 12:55:00,16.3,16.3,16.27,16.28,2760800.0,13.8405,13.8405,13.8151,13.8236,2760800.0
2013-01-31 13:00:00,16.28,16.29,16.26,16.27,2553600.0,13.8236,13.832,13.8066,13.8151,2553600.0
2013-01-31 13:05:00,16.26,16.27,16.26,16.27,1621200.0,13.8066,13.8151,13.8066,13.8151,1621200.0
2013-01-31 13:10:00,16.26,16.27,16.25,16.26,2702000.0,13.8066,13.8151,13.7981,13.8066,2702000.0
2013-01-31 13:15:00,16.26,16.29,16.26,16.28,1461600.0,13.8066,13.832,13.8066,13.8236,1461600.0
2013-01-31 13:20:00,16.28,16.29,16.28,16.28,1814400.0,13.8236,13.832,13.8236,13.8236,1814400.0
2013-01-31 13:25:00,16.28,16.29,16.26,16.27,1481200.0,13.8236,13.832,13.8066,13.8151,1481200.0
2013-01-31 13:30:00,16.27,16.29,16.27,16.28,1307600.0,13.8151,13.832,13.8151,13.8236,1307600.0
2013-01-31 13:35:00,16.28,16.3,16.28,16.3,1968400.0,13.8236,13.8405,13.8236,13.8405,1968400.0
2013-01-31 13:40:00,16.3,16.31,16.29,16.3,1965600.0,13.8405,13.849,13.832,13.8405,1965600.0
2013-01-31 13:45:00,16.3,16.31,16.3,16.3,2310000.0,13.8405,13.849,13.8405,13.8405,2310000.0
2013-01-31 13:50:00,16.3,16.31,16.29,16.29,1484000.0,13.8405,13.849,13.832,13.832,1484000.0
2013-01-31 13:55:00,16.29,16.3,16.29,16.29,2063600.0,13.832,13.8405,13.832,13.832,2063600.0
2013-01-31 14:00:00,16.29,16.29,16.29,16.29,1724800.0,13.832,13.832,13.832,13.832,1724800.0
2013-01-31 14:05:00,16.29,16.3,16.28,16.3,2060800.0,13.832,13.8405,13.8236,13.8405,2060800.0
2013-01-31 14:10:00,16.29,16.31,16.29,16.3,1814400.0,13.832,13.849,13.832,13.8405,1814400.0
2013-01-31 14:15:00,16.3,16.31,16.29,16.3,1226400.0,13.8405,13.849,13.832,13.8405,1226400.0
2013-01-31 14:20:00,16.3,16.31,16.3,16.31,1531600.0,13.8405,13.849,13.8405,13.849,1531600.0
2013-01-31 14:25:00,16.31,16.35,16.31,16.34,5020400.0,13.849,13.883,13.849,13.8745,5020400.0
2013-01-31 14:30:00,16.34,16.36,16.33,16.36,3987200.0,13.8745,13.8915,13.866,13.8915,3987200.0
2013-01-31 14:35:00,16.36,16.36,16.34,16.35,2562000.0,13.8915,13.8915,13.8745,13.883,2562000.0
2013-01-31 14:40:00,16.35,16.36,16.35,16.35,1475600.0,13.883,13.8915,13.883,13.883,1475600.0
2013-01-31 14:45:00,16.35,16.37,16.34,16.35,2584400.0,13.883,13.9,13.8745,13.883,2584400.0
2013-01-31 14:50:00,16.35,16.36,16.34,16.34,1307600.0,13.883,13.8915,13.8745,13.8745,1307600.0
2013-01-31 14:55:00,16.35,16.37,16.34,16.34,2354800.0,13.883,13.9,13.8745,13.8745,2354800.0
2013-01-31 15:00:00,16.34,16.35,16.3,16.31,4334400.0,13.8745,13.883,13.8405,13.849,4334400.0
2013-01-31 15:05:00,16.31,16.33,16.31,16.31,2942800.0,13.849,13.866,13.849,13.849,2942800.0
2013-01-31 15:10:00,16.31,16.33,16.3,16.3,3284400.0,13.849,13.866,13.8405,13.8405,3284400.0
2013-01-31 15:15:00,16.3,16.31,16.29,16.31,3480400.0,13.8405,13.849,13.832,13.849,3480400.0
2013-01-31 15:20:00,16.31,16.31,16.29,16.29,2184000.0,13.849,13.849,13.832,13.832,2184000.0
2013-01-31 15:25:00,16.29,16.3,16.27,16.29,2508800.0,13.832,13.8405,13.8151,13.832,2508800.0
2013-01-31 15:30:00,16.29,16.31,16.27,16.3,3278800.0,13.832,13.849,13.8151,13.8405,3278800.0
2013-01-31 15:35:00,16.3,16.31,16.29,16.3,3080000.0,13.8405,13.849,13.832,13.8405,3080000.0
2013-01-31 15:40:00,16.3,16.31,16.29,16.29,2559200.0,13.8405,13.849,13.832,13.832,2559200.0
2013-01-31 15:45:00,16.29,16.3,16.26,16.27,5045600.0,13.832,13.8405,13.8066,13.8151,5045600.0
2013-01-31 15:50:00,16.27,16.3,16.25,16.29,8366400.0,13.8151,13.8405,13.7981,13.832,8366400.0
2013-01-31 15:55:00,16.29,16.32,16.26,16.26,11782400.0,13.832,13.8575,13.8066,13.8066,11782400.0
2013-02-01 09:30:00,16.41,16.41,16.3,16.32,17110800.0,13.9339,13.9339,13.8405,13.8575,17110800.0
2013-02-01 09:35:00,16.32,16.33,16.25,16.26,15181600.0,13.8575,13.866,13.7981,13.8066,15181600.0
2013-02-01 09:40:00,16.26,16.28,16.17,16.22,18410000.0,13.8066,13.8236,13.7301,13.7726,18410000.0
2013-02-01 09:45:00,16.22,16.25,16.16,16.17,12731600.0,13.7726,13.7981,13.7217,13.7301,12731600.0
2013-02-01 09:50:00,16.17,16.21,16.15,16.2,9760800.0,13.7301,13.7641,13.7132,13.7556,9760800.0
2013-02-01 09:55:00,16.19,16.2,16.12,16.13,9284800.0,13.7471,13.7556,13.6877,13.6962,9284800.0
2013-02-01 10:00:00,16.14,16.21,16.14,16.2,8075200.0,13.7047,13.7641,13.7047,13.7556,8075200.0
2013-02-01 10:05:00,16.2,16.22,16.19,16.21,8562400.0,13.7556,13.7726,13.7471,13.7641,8562400.0
2013-02-01 10:10:00,16.2,16.21,16.16,16.18,6588400.0,13.7556,13.7641,13.7217,13.7386,6588400.0
2013-02-01 10:15:00,16.18,16.21,16.17,16.18,4740400.0,13.7386,13.7641,13.7301,13.7386,4740400.0
2013-02-01 10:20:00,16.18,16.21,16.17,16.19,3693200.0,13.7386,13.7641,13.7301,13.7471,3693200.0
2013-02-01 10:25:00,16.19,16.19,16.13,16.14,9256800.0,13.7471,13.7471,13.6962,13.7047,9256800.0
2013-02-01 10:30:00,16.14,16.16,16.09,16.11,10782800.0,13.7047,13.7217,13.6622,13.6792,10782800.0
2013-02-01 10:35:00,16.1,16.14,16.1,16.11,6946800.0,13.6707,13.7047,13.6707,13.6792,6946800.0
2013-02-01 10:40:00,16.11,16.12,16.08,16.1,5896800.0,13.6792,13.6877,13.6537,13.6707,5896800.0
2013-02-01 10:45:00,16.09,16.12,16.08,16.08,6185200.0,13.6622,13.6877,13.6537,13.6537,6185200.0
2013-02-01 10:50:00,16.08,16.1,16.04,16.04,15607200.0,13.6537,13.6707,13.6198,13.6198,15607200.0
2013-02-01 10:55:00,16.04,16.07,16.01,16.05,12776400.0,13.6198,13.6452,13.5943,13.6283,12776400.0
2013-02-01 11:00:00,16.05,16.06,16.03,16.04,6020000.0,13.6283,13.6367,13.6113,13.6198,6020000.0
2013-02-01 11:05:00,16.04,16.1,16.04,16.1,8316000.0,13.6198,13.6707,13.6198,13.6707,8316000.0
2013-02-01 11:10:00,16.1,16.1,16.07,16.08,6526800.0,13.6707,13.6707,13.6452,13.6537,6526800.0
2013-02-01 11:15:00,16.08,16.1,16.07,16.09,2898000.0,13.6537,13.6707,13.6452,13.6622,2898000.0
2013-02-01 11:20:00,16.09,16.09,16.07,16.07,4328800.0,13.6622,13.6622,13.6452,13.6452,4328800.0
2013-02-01 11:25:00,16.07,16.08,16.07,16.08,3488800.0,13.6452,13.6537,13.6452,13.6537,3488800.0
2013-02-01 11:30:00,16.08,16.15,16.08,16.12,8705200.0,13.6537,13.7132,13.6537,13.6877,8705200.0
2013-02-01 11:35:00,16.12,16.13,16.11,16.13,3040800.0,13.6877,13.6962,13.6792,13.6962,3040800.0
2013-02-01 11:40:00,16.13,16.17,16.13,16.16,6535200.0,13.6962,13.7301,13.6962,13.7217,6535200.0
2013-02-01 11:45:00,16.16,16.16,16.13,16.14,4272800.0,13.7217,13.7217,13.6962,13.7047,4272800.0
2013-02-01 11:50:00,16.13,16.14,16.13,16.13,3110800.0,13.6962,13.7047,13.6962,13.6962,3110800.0
2013-02-01 11:55:00,16.13,16.16,16.12,16.15,5353600.0,13.6962,13.7217,13.6877,13.7132,5353600.0
2013-02-01 12:00:00,16.15,16.16,16.14,16.16,2595600.0,13.7132,13.7217,13.7047,13.7217,2595600.0
2013-02-01 12:05:00,16.15,16.19,16.15,16.18,5636400.0,13.7132,13.7471,13.7132,13.7386,5636400.0
2013-02-01 12:10:00,16.18,16.19,16.16,16.16,3981600.0,13.7386,13.7471,13.7217,13.7217,3981600.0
2013-02-01 12:15:00,16.16,16.17,16.14,16.14,2872800.0,13.7217,13.7301,13.7047,13.7047,2872800.0
2013-02-01 12:20:00,16.14,16.21,16.14,16.19,9870000.0,13.7047,13.7641,13.7047,13.7471,9870000.0
2013-02-01 12:25:00,16.19,16.21,16.19,16.2,3914400.0,13.7471,13.7641,13.7471,13.7556,3914400.0
2013-02-01 12:30:00,16.2,16.27,16.2,16.26,12653200.0,13.7556,13.8151,13.7556,13.8066,12653200.0
2013-02-01 12:35:00,16.26,16.28,16.24,16.25,6988800.0,13.8066,13.8236,13.7896,13.7981,6988800.0
2013-02-01 12:40:00,16.24,16.26,16.22,16.25,4796400.0,13.7896,13.8066,13.7726,13.7981,4796400.0
2013-02-01 12:45:00,16.25,16.26,16.22,16.24,2508800.0,13.7981,13.8066,13.7726,13.7896,2508800.0
2013-02-01 12:50:00,16.24,16.27,16.23,16.27,3572800.0,13.7896,13.8151,13.7811,13.8151,3572800.0
2013-02-01 12:55:00,16.27,16.27,16.25,16.26,2856000.0,13.8151,13.8151,13.7981,13.8066,2856000.0
2013-02-01 13:00:00,16.26,16.26,16.23,16.24,3469200.0,13.8066,13.8066,13.7811,13.7896,3469200.0
2013-02-01 13:05:00,16.24,16.25,16.22,16.23,3785600.0,13.7896,13.7981,13.7726,13.7811,3785600.0
2013-02-01 13:10:00,16.23,16.25,16.23,16.25,1548400.0,13.7811,13.7981,13.7811,13.7981,1548400.0
2013-02-01 13:15:00,16.25,16.25,16.23,16.24,2718800.0,13.7981,13.7981,13.7811,13.7896,2718800.0
2013-02-01 13:20:00,16.24,16.25,16.23,16.24,2038400.0,13.7896,13.7981,13.7811,13.7896,2038400.0
2013-02-01 13:25:00,16.24,16.25,16.23,16.24,2004800.0,13.7896,13.7981,13.7811,13.7896,2004800.0
2013-02-01 13:30:00,16.24,16.25,16.24,16.25,2310000.0,13.7896,13.7981,13.7896,13.7981,2310000.0
2013-02-01 13:35:00,16.25,16.28,16.24,16.27,4863600.0,13.7981,13.8236,13.7896,13.8151,4863600.0
2013-02-01 13:40:00,16.27,16.28,16.26,16.28,2548000.0,13.8151,13.8236,13.8066,13.8236,2548000.0
2013-02-01 13:45:00,16.28,16.31,16.27,16.29,5468400.0,13.8236,13.849,13.8151,13.832,5468400.0
2013-02-01 13:50:00,16.29,16.31,16.29,16.31,3640000.0,13.832,13.849,13.832,13.849,3640000.0
2013-02-01 13:55:00,16.31,16.31,16.28,16.29,3897600.0,13.849,13.849,13.8236,13.832,3897600.0
2013-02-01 14:00:00,16.29,16.29,16.27,16.29,2469600.0,13.832,13.832,13.8151,13.832,2469600.0
2013-02-01 14:05:00,16.29,16.3,16.28,16.29,2382800.0,13.832,13.8405,13.8236,13.832,2382800.0
2013-02-01 14:10:00,16.29,16.29,16.24,16.24,5129600.0,13.832,13.832,13.7896,13.7896,5129600.0
2013-02-01 14:15:00,16.24,16.26,16.24,16.25,3388000.0,13.7896,13.8066,13.7896,13.7981,3388000.0
2013-02-01 14:20:00,16.25,16.25,16.23,16.24,1769600.0,13.7981,13.7981,13.7811,13.7896,1769600.0
2013-02-01 14:25:00,16.24,16.24,16.2,16.22,6694800.0,13.7896,13.7896,13.7556,13.7726,6694800.0
2013-02-01 14:30:00,16.22,16.22,16.17,16.18,5457200.0,13.7726,13.7726,13.7301,13.7386,5457200.0
2013-02-01 14:35:00,16.18,16.19,16.16,16.18,4135600.0,13.7386,13.7471,13.7217,13.7386,4135600.0
2013-02-01 14:40:00,16.18,16.2,16.18,16.19,3035200.0,13.7386,13.7556,13.7386,13.7471,3035200.0
2013-02-01 14:45:00,16.19,16.21,16.19,16.2,3668000.0,13.7471,13.7641,13.7471,13.7556,3668000.0
2013-02-01 14:50:00,16.21,16.23,16.2,16.21,4135600.0,13.7641,13.7811,13.7556,13.7641,4135600.0
2013-02-01 14:55:00,16.21,16.22,16.2,16.22,2024400.0,13.7641,13.7726,13.7556,13.7726,2024400.0
2013-02-01 15:00:00,16.22,16.22,16.2,16.2,1831200.0,13.7726,13.7726,13.7556,13.7556,1831200.0
2013-02-01 15:05:00,16.21,16.21,16.19,16.19,2450000.0,13.7641,13.7641,13.7471,13.7471,2450000.0
2013-02-01 15:10:00,16.19,16.21,16.19,16.21,3292800.0,13.7471,13.7641,13.7471,13.7641,3292800.0
2013-02-01 15:15:00,16.21,16.23,16.2,16.21,2665600.0,13.7641,13.7811,13.7556,13.7641,2665600.0
2013-02-01 15:20:00,16.21,16.21,16.18,16.19,4813200.0,13.7641,13.7641,13.7386,13.7471,4813200.0
2013-02-01 15:25:00,16.19,16.19,16.14,16.15,8447600.0,13.7471,13.7471,13.7047,13.7132,8447600.0
2013-02-01 15:30:00,16.15,16.16,16.12,16.14,8447600.0,13.7132,13.7217,13.6877,13.7047,8447600.0
2013-02-01 15:35:00,16.14,16.15,16.11,16.12,5762400.0,13.7047,13.7132,13.6792,13.6877,5762400.0
2013-02-01 15:40:00,16.12,16.16,16.11,16.14,8430800.0,13.6877,13.7217,13.6792,13.7047,8430800.0
2013-02-01 15:45:00,16.15,16.18,16.14,16.15,6426000.0,13.7132,13.7386,13.7047,13.7132,6426000.0
2013-02-01 15:50:00,16.15,16.2,16.15,16.17,9735600.0,13.7132,13.7556,13.7132,13.7301,9735600.0
2013-02-01 15:55:00,16.17,16.21,16.16,16.21,16002000.0,13.7301,13.7641,13.7217,13.7641,16002000.0
2013-02-04 09:30:00,16.21,16.28,16.19,16.26,20994400.0,13.7641,13.8236,13.7471,13.8066,20994400.0
2013-02-04 09:35:00,16.26,16.26,16.15,16.17,11510800.0,13.8066,13.8066,13.7132,13.7301,11510800.0
2013-02-04 09:40:00,16.17,16.17,16.09,16.13,9548000.0,13.7301,13.7301,13.6622,13.6962,9548000.0
2013-02-04 09:45:00,16.12,16.17,16.09,16.16,7842800.0,13.6877,13.7301,13.6622,13.7217,7842800.0
2013-02-04 09:50:00,16.16,16.16,16.11,16.13,5910800.0,13.7217,13.7217,13.6792,13.6962,5910800.0
2013-02-04 09:55:00,16.13,16.17,16.08,16.09,6636000.0,13.6962,13.7301,13.6537,13.6622,6636000.0
2013-02-04 10:00:00,16.08,16.11,16.06,16.07,12045600.0,13.6537,13.6792,13.6367,13.6452,12045600.0
2013-02-04 10:05:00,16.07,16.12,16.06,16.11,6302800.0,13.6452,13.6877,13.6367,13.6792,6302800.0
2013-02-04 10:10:00,16.11,16.12,16.05,16.07,6459600.0,13.6792,13.6877,13.6283,13.6452,6459600.0
2013-02-04 10:15:00,16.07,16.11,16.04,16.07,5272400.0,13.6452,13.6792,13.6198,13.6452,5272400.0
2013-02-04 10:20:00,16.07,16.12,16.06,16.1,5580400.0,13.6452,13.6877,13.6367,13.6707,5580400.0
2013-02-04 10:25:00,16.1,16.1,16.06,16.09,5017600.0,13.6707,13.6707,13.6367,13.6622,5017600.0
2013-02-04 10:30:00,16.08,16.1,16.06,16.08,3934000.0,13.6537,13.6707,13.6367,13.6537,3934000.0
2013-02-04 10:35:00,16.09,16.14,16.08,16.13,9391200.0,13.6622,13.7047,13.6537,13.6962,9391200.0
2013-02-04 10:40:00,16.13,16.15,16.12,16.14,7028000.0,13.6962,13.7132,13.6877,13.7047,7028000.0
2013-02-04 10:45:00,16.13,16.16,16.11,16.13,5244400.0,13.6962,13.7217,13.6792,13.6962,5244400.0
2013-02-04 10:50:00,16.13,16.14,16.12,16.14,3760400.0,13.6962,13.7047,13.6877,13.7047,3760400.0
2013-02-04 10:55:00,16.14,16.15,16.11,16.12,4130000.0,13.7047,13.7132,13.6792,13.6877,4130000.0
2013-02-04 11:00:00,16.12,16.13,16.1,16.12,4510800.0,13.6877,13.6962,13.6707,13.6877,4510800.0
2013-02-04 11:05:00,16.12,16.13,16.11,16.12,1766800.0,13.6877,13.6962,13.6792,13.6877,1766800.0
2013-02-04 11:10:00,16.12,16.13,16.1,16.13,2422000.0,13.6877,13.6962,13.6707,13.6962,2422000.0
2013-02-04 11:15:00,16.12,16.12,16.08,16.08,5132400.0,13.6877,13.6877,13.6537,13.6537,5132400.0
2013-02-04 11:20:00,16.08,16.1,16.04,16.04,7618800.0,13.6537,13.6707,13.6198,13.6198,7618800.0
2013-02-04 11:25:00,16.04,16.06,16.03,16.04,7324800.0,13.6198,13.6367,13.6113,13.6198,7324800.0
2013-02-04 11:30:00,16.04,16.04,16.01,16.02,10598000.0,13.6198,13.6198,13.5943,13.6028,10598000.0
2013-02-04 11:35:00,16.02,16.04,15.97,15.98,9494800.0,13.6028,13.6198,13.5603,13.5688,9494800.0
2013-02-04 11:40:00,15.97,15.98,15.94,15.96,10533600.0,13.5603,13.5688,13.5349,13.5518,10533600.0
2013-02-04 11:45:00,15.96,15.98,15.95,15.98,5910800.0,13.5518,13.5688,13.5433,13.5688,5910800.0
2013-02-04 11:50:00,15.98,15.98,15.94,15.95,5804400.0,13.5688,13.5688,13.5349,13.5433,5804400.0
2013-02-04 11:55:00,15.95,15.96,15.92,15.93,6692000.0,13.5433,13.5518,13.5179,13.5264,6692000.0
2013-02-04 12:00:00,15.94,15.97,15.92,15.95,4502400.0,13.5349,13.5603,13.5179,13.5433,4502400.0
2013-02-04 12:05:00,15.94,15.95,15.88,15.89,11230800.0,13.5349,13.5433,13.4839,13.4924,11230800.0
2013-02-04 12:10:00,15.89,15.92,15.89,15.91,6104000.0,13.4924,13.5179,13.4924,13.5094,6104000.0
2013-02-04 12:15:00,15.91,15.93,15.91,15.91,5048400.0,13.5094,13.5264,13.5094,13.5094,5048400.0
2013-02-04 12:20:00,15.92,15.93,15.89,15.9,3866800.0,13.5179,13.5264,13.4924,13.5009,3866800.0
2013-02-04 12:25:00,15.91,15.95,15.91,15.93,5476800.0,13.5094,13.5433,13.5094,13.5264,5476800.0
2013-02-04 12:30:00,15.93,15.95,15.92,15.93,3640000.0,13.5264,13.5433,13.5179,13.5264,3640000.0
2013-02-04 12:35:00,15.93,15.94,15.91,15.92,3500000.0,13.5264,13.5349,13.5094,13.5179,3500000.0
2013-02-04 12:40:00,15.92,15.94,15.91,15.91,2430400.0,13.5179,13.5349,13.5094,13.5094,2430400.0
2013-02-04 12:45:00,15.92,15.92,15.89,15.9,4074000.0,13.5179,13.5179,13.4924,13.5009,4074000.0
2013-02-04 12:50:00,15.9,15.91,15.85,15.87,8352400.0,13.5009,13.5094,13.4584,13.4754,8352400.0
2013-02-04 12:55:00,15.87,15.88,15.85,15.87,4348400.0,13.4754,13.4839,13.4584,13.4754,4348400.0
2013-02-04 13:00:00,15.86,15.89,15.85,15.88,4186000.0,13.4669,13.4924,13.4584,13.4839,4186000.0
2013-02-04 13:05:00,15.88,15.91,15.87,15.9,4950400.0,13.4839,13.5094,13.4754,13.5009,4950400.0
2013-02-04 13:10:00,15.9,15.91,15.89,15.9,2248400.0,13.5009,13.5094,13.4924,13.5009,2248400.0
2013-02-04 13:15:00,15.9,15.91,15.88,15.9,2766400.0,13.5009,13.5094,13.4839,13.5009,2766400.0
2013-02-04 13:20:00,15.9,15.92,15.9,15.91,2430400.0,13.5009,13.5179,13.5009,13.5094,2430400.0
2013-02-04 13:25:00,15.91,15.92,15.88,15.88,2553600.0,13.5094,13.5179,13.4839,13.4839,2553600.0
2013-02-04 13:30:00,15.88,15.9,15.85,15.86,2833600.0,13.4839,13.5009,13.4584,13.4669,2833600.0
2013-02-04 13:35:00,15.86,15.89,15.86,15.87,2979200.0,13.4669,13.4924,13.4669,13.4754,2979200.0
2013-02-04 13:40:00,15.87,15.89,15.86,15.88,2564800.0,13.4754,13.4924,13.4669,13.4839,2564800.0
2013-02-04 13:45:00,15.88,15.88,15.81,15.84,7784000.0,13.4839,13.4839,13.4245,13.4499,7784000.0
2013-02-04 13:50:00,15.84,15.84,15.82,15.84,3682000.0,13.4499,13.4499,13.433,13.4499,3682000.0
2013-02-04 13:55:00,15.84,15.86,15.84,15.85,2774800.0,13.4499,13.4669,13.4499,13.4584,2774800.0
2013-02-04 14:00:00,15.85,15.88,15.83,15.87,3855600.0,13.4584,13.4839,13.4414,13.4754,3855600.0
2013-02-04 14:05:00,15.87,15.9,15.86,15.89,5266800.0,13.4754,13.5009,13.4669,13.4924,5266800.0
2013-02-04 14:10:00,15.89,15.9,15.88,15.88,3147200.0,13.4924,13.5009,13.4839,13.4839,3147200.0
2013-02-04 14:15:00,15.88,15.9,15.87,15.87,3687600.0,13.4839,13.5009,13.4754,13.4754,3687600.0
2013-02-04 14:20:00,15.87,15.91,15.87,15.9,3878000.0,13.4754,13.5094,13.4754,13.5009,3878000.0
2013-02-04 14:25:00,15.9,15.93,15.88,15.92,4295200.0,13.5009,13.5264,13.4839,13.5179,4295200.0
2013-02-04 14:30:00,15.92,15.93,15.9,15.91,2959600.0,13.5179,13.5264,13.5009,13.5094,2959600.0
2013-02-04 14:35:00,15.91,15.92,15.9,15.9,2469600.0,13.5094,13.5179,13.5009,13.5009,2469600.0
2013-02-04 14:40:00,15.9,15.92,15.9,15.92,2422000.0,13.5009,13.5179,13.5009,13.5179,2422000.0
2013-02-04 14:45:00,15.92,15.92,15.89,15.9,3063200.0,13.5179,13.5179,13.4924,13.5009,3063200.0
2013-02-04 14:50:00,15.9,15.91,15.88,15.9,2668400.0,13.5009,13.5094,13.4839,13.5009,2668400.0
2013-02-04 14:55:00,15.9,15.91,15.87,15.88,3914400.0,13.5009,13.5094,13.4754,13.4839,3914400.0
2013-02-04 15:00:00,15.88,15.88,15.85,15.86,6165600.0,13.4839,13.4839,13.4584,13.4669,6165600.0
2013-02-04 15:05:00,15.86,15.88,15.86,15.87,3155600.0,13.4669,13.4839,13.4669,13.4754,3155600.0
2013-02-04 15:10:00,15.87,15.89,15.86,15.87,3690400.0,13.4754,13.4924,13.4669,13.4754,3690400.0
2013-02-04 15:15:00,15.87,15.87,15.85,15.86,2293200.0,13.4754,13.4754,13.4584,13.4669,2293200.0
2013-02-04 15:20:00,15.86,15.86,15.84,15.84,2788800.0,13.4669,13.4669,13.4499,13.4499,2788800.0
2013-02-04 15:25:00,15.84,15.87,15.84,15.85,4603200.0,13.4499,13.4754,13.4499,13.4584,4603200.0
2013-02-04 15:30:00,15.85,15.86,15.82,15.83,6062000.0,13.4584,13.4669,13.433,13.4414,6062000.0
2013-02-04 15:35:00,15.83,15.83,15.81,15.82,4835600.0,13.4414,13.4414,13.4245,13.433,4835600.0
2013-02-04 15:40:00,15.82,15.86,15.8,15.81,6344800.0,13.433,13.4669,13.416,13.4245,6344800.0
2013-02-04 15:45:00,15.82,15.83,15.81,15.81,6283200.0,13.433,13.4414,13.4245,13.4245,6283200.0
2013-02-04 15:50:00,15.81,15.83,15.79,15.81,11146800.0,13.4245,13.4414,13.4075,13.4245,11146800.0
2013-02-04 15:55:00,15.82,15.82,15.79,15.79,11656400.0,13.433,13.433,13.4075,13.4075,11656400.0
2013-02-05 09:30:00,15.86,15.95,15.79,15.93,22794800.0,13.4669,13.5433,13.4075,13.5264,22794800.0
2013-02-05 09:35:00,15.93,15.93,15.87,15.92,10343200.0,13.5264,13.5264,13.4754,13.5179,10343200.0
2013-02-05 09:40:00,15.93,15.97,15.89,15.94,10539200.0,13.5264,13.5603,13.4924,13.5349,10539200.0
2013-02-05 09:45:00,15.94,15.95,15.89,15.93,5905200.0,13.5349,13.5433,13.4924,13.5264,5905200.0
2013-02-05 09:50:00,15.93,15.94,15.85,15.9,10110800.0,13.5264,13.5349,13.4584,13.5009,10110800.0
2013-02-05 09:55:00,15.9,15.91,15.84,15.85,6728400.0,13.5009,13.5094,13.4499,13.4584,6728400.0
2013-02-05 10:00:00,15.85,15.87,15.81,15.82,8864800.0,13.4584,13.4754,13.4245,13.433,8864800.0
2013-02-05 10:05:00,15.82,15.87,15.81,15.85,5090400.0,13.433,13.4754,13.4245,13.4584,5090400.0
2013-02-05 10:10:00,15.86,15.86,15.8,15.82,6347600.0,13.4669,13.4669,13.416,13.433,6347600.0
2013-02-05 10:15:00,15.82,15.92,15.81,15.89,10908800.0,13.433,13.5179,13.4245,13.4924,10908800.0
2013-02-05 10:20:00,15.9,15.92,15.89,15.89,4866400.0,13.5009,13.5179,13.4924,13.4924,4866400.0
2013-02-05 10:25:00,15.89,15.92,15.88,15.9,5510400.0,13.4924,13.5179,13.4839,13.5009,5510400.0
2013-02-05 10:30:00,15.9,15.95,15.88,15.95,8722000.0,13.5009,13.5433,13.4839,13.5433,8722000.0
2013-02-05 10:35:00,15.95,16.0,15.94,15.98,11995200.0,13.5433,13.5858,13.5349,13.5688,11995200.0
2013-02-05 10:40:00,15.98,16.03,15.96,16.02,9450000.0,13.5688,13.6113,13.5518,13.6028,9450000.0
2013-02-05 10:45:00,16.02,16.02,15.97,16.0,6249600.0,13.6028,13.6028,13.5603,13.5858,6249600.0
2013-02-05 10:50:00,16.0,16.02,15.99,16.0,4642400.0,13.5858,13.6028,13.5773,13.5858,4642400.0
2013-02-05 10:55:00,15.99,16.01,15.99,16.0,4541600.0,13.5773,13.5943,13.5773,13.5858,4541600.0
2013-02-05 11:00:00,16.0,16.04,16.0,16.03,6949600.0,13.5858,13.6198,13.5858,13.6113,6949600.0
2013-02-05 11:05:00,16.03,16.03,16.01,16.02,4088000.0,13.6113,13.6113,13.5943,13.6028,4088000.0
2013-02-05 11:10:00,16.02,16.05,16.02,16.04,4835600.0,13.6028,13.6283,13.6028,13.6198,4835600.0
2013-02-05 11:15:00,16.04,16.04,16.01,16.02,3964800.0,13.6198,13.6198,13.5943,13.6028,3964800.0
2013-02-05 11:20:00,16.03,16.04,16.01,16.04,3483200.0,13.6113,13.6198,13.5943,13.6198,3483200.0
2013-02-05 11:25:00,16.04,16.05,16.02,16.04,3964800.0,13.6198,13.6283,13.6028,13.6198,3964800.0
2013-02-05 11:30:00,16.04,16.05,16.03,16.04,3200400.0,13.6198,13.6283,13.6113,13.6198,3200400.0
2013-02-05 11:35:00,16.04,16.07,16.04,16.05,10530800.0,13.6198,13.6452,13.6198,13.6283,10530800.0
2013-02-05 11:40:00,16.05,16.08,16.05,16.07,5899600.0,13.6283,13.6537,13.6283,13.6452,5899600.0
2013-02-05 11:45:00,16.07,16.12,16.06,16.11,8915200.0,13.6452,13.6877,13.6367,13.6792,8915200.0
2013-02-05 11:50:00,16.11,16.13,16.11,16.12,6787200.0,13.6792,13.6962,13.6792,13.6877,6787200.0
2013-02-05 11:55:00,16.12,16.12,16.09,16.11,3931200.0,13.6877,13.6877,13.6622,13.6792,3931200.0
2013-02-05 12:00:00,16.11,16.11,16.09,16.09,3505600.0,13.6792,13.6792,13.6622,13.6622,3505600.0
2013-02-05 12:05:00,16.09,16.13,16.09,16.12,5563600.0,13.6622,13.6962,13.6622,13.6877,5563600.0
2013-02-05 12:10:00,16.12,16.17,16.12,16.15,9500400.0,13.6877,13.7301,13.6877,13.7132,9500400.0
2013-02-05 12:15:00,16.15,16.17,16.14,16.17,3824800.0,13.7132,13.7301,13.7047,13.7301,3824800.0
2013-02-05 12:20:00,16.17,16.18,16.15,16.16,3584000.0,13.7301,13.7386,13.7132,13.7217,3584000.0
2013-02-05 12:25:00,16.16,16.17,16.14,16.14,2604000.0,13.7217,13.7301,13.7047,13.7047,2604000.0
2013-02-05 12:30:00,16.14,16.16,16.13,16.13,3360000.0,13.7047,13.7217,13.6962,13.6962,3360000.0
2013-02-05 12:35:00,16.13,16.15,16.13,16.14,2234400.0,13.6962,13.7132,13.6962,13.7047,2234400.0
2013-02-05 12:40:00,16.15,16.15,16.13,16.14,2590000.0,13.7132,13.7132,13.6962,13.7047,2590000.0
2013-02-05 12:45:00,16.14,16.17,16.14,16.16,3732400.0,13.7047,13.7301,13.7047,13.7217,3732400.0
2013-02-05 12:50:00,16.16,16.2,16.16,16.18,4978400.0,13.7217,13.7556,13.7217,13.7386,4978400.0
2013-02-05 12:55:00,16.18,16.2,16.17,16.2,5163200.0,13.7386,13.7556,13.7301,13.7556,5163200.0
2013-02-05 13:00:00,16.2,16.23,16.19,16.22,10049200.0,13.7556,13.7811,13.7471,13.7726,10049200.0
2013-02-05 13:05:00,16.22,16.23,16.2,16.22,5457200.0,13.7726,13.7811,13.7556,13.7726,5457200.0
2013-02-05 13:10:00,16.23,16.23,16.22,16.22,4113200.0,13.7811,13.7811,13.7726,13.7726,4113200.0
2013-02-05 13:15:00,16.22,16.24,16.2,16.22,4650800.0,13.7726,13.7896,13.7556,13.7726,4650800.0
2013-02-05 13:20:00,16.21,16.25,16.21,16.25,6885200.0,13.7641,13.7981,13.7641,13.7981,6885200.0
2013-02-05 13:25:00,16.25,16.28,16.24,16.27,9727200.0,13.7981,13.8236,13.7896,13.8151,9727200.0
2013-02-05 13:30:00,16.27,16.3,16.26,16.3,10970400.0,13.8151,13.8405,13.8066,13.8405,10970400.0
2013-02-05 13:35:00,16.3,16.34,16.29,16.33,11600400.0,13.8405,13.8745,13.832,13.866,11600400.0
2013-02-05 13:40:00,16.33,16.34,16.32,16.32,7495600.0,13.866,13.8745,13.8575,13.8575,7495600.0
2013-02-05 13:45:00,16.32,16.35,16.3,16.32,8324400.0,13.8575,13.883,13.8405,13.8575,8324400.0
2013-02-05 13:50:00,16.32,16.33,16.3,16.32,3584000.0,13.8575,13.866,13.8405,13.8575,3584000.0
2013-02-05 13:55:00,16.32,16.33,16.3,16.3,4760000.0,13.8575,13.866,13.8405,13.8405,4760000.0
2013-02-05 14:00:00,16.3,16.32,16.3,16.32,3469200.0,13.8405,13.8575,13.8405,13.8575,3469200.0
2013-02-05 14:05:00,16.32,16.37,16.31,16.36,10306800.0,13.8575,13.9,13.849,13.8915,10306800.0
2013-02-05 14:10:00,16.36,16.37,16.34,16.35,3516800.0,13.8915,13.9,13.8745,13.883,3516800.0
2013-02-05 14:15:00,16.36,16.39,16.35,16.37,6818000.0,13.8915,13.917,13.883,13.9,6818000.0
2013-02-05 14:20:00,16.37,16.38,16.33,16.35,7210000.0,13.9,13.9085,13.866,13.883,7210000.0
2013-02-05 14:25:00,16.35,16.36,16.34,16.36,4278400.0,13.883,13.8915,13.8745,13.8915,4278400.0
2013-02-05 14:30:00,16.36,16.38,16.35,16.37,4804800.0,13.8915,13.9085,13.883,13.9,4804800.0
2013-02-05 14:35:00,16.37,16.39,16.35,16.38,5818400.0,13.9,13.917,13.883,13.9085,5818400.0
2013-02-05 14:40:00,16.38,16.4,16.37,16.39,7652400.0,13.9085,13.9254,13.9,13.917,7652400.0
2013-02-05 14:45:00,16.39,16.41,16.38,16.38,6294400.0,13.917,13.9339,13.9085,13.9085,6294400.0
2013-02-05 14:50:00,16.38,16.4,16.37,16.37,5423600.0,13.9085,13.9254,13.9,13.9,5423600.0
2013-02-05 14:55:00,16.37,16.38,16.35,16.38,6678000.0,13.9,13.9085,13.883,13.9085,6678000.0
2013-02-05 15:00:00,16.38,16.38,16.36,16.37,4944800.0,13.9085,13.9085,13.8915,13.9,4944800.0
2013-02-05 15:05:00,16.37,16.37,16.34,16.36,6067600.0,13.9,13.9,13.8745,13.8915,6067600.0
2013-02-05 15:10:00,16.36,16.38,16.36,16.37,4956000.0,13.8915,13.9085,13.8915,13.9,4956000.0
2013-02-05 15:15:00,16.37,16.37,16.35,16.36,4393200.0,13.9,13.9,13.883,13.8915,4393200.0
2013-02-05 15:20:00,16.36,16.38,16.35,16.37,5636400.0,13.8915,13.9085,13.883,13.9,5636400.0
2013-02-05 15:25:00,16.37,16.39,16.37,16.38,6277600.0,13.9,13.917,13.9,13.9085,6277600.0
2013-02-05 15:30:00,16.38,16.41,16.37,16.4,9105600.0,13.9085,13.9339,13.9,13.9254,9105600.0
2013-02-05 15:35:00,16.4,16.4,16.39,16.4,6221600.0,13.9254,13.9254,13.917,13.9254,6221600.0
2013-02-05 15:40:00,16.4,16.4,16.39,16.39,7190400.0,13.9254,13.9254,13.917,13.917,7190400.0
2013-02-05 15:45:00,16.39,16.42,16.39,16.4,10351600.0,13.917,13.9424,13.917,13.9254,10351600.0
2013-02-05 15:50:00,16.4,16.4,16.33,16.36,14464800.0,13.9254,13.9254,13.866,13.8915,14464800.0
2013-02-05 15:55:00,16.36,16.37,16.33,16.35,16083200.0,13.8915,13.9,13.866,13.883,16083200.0
2013-02-06 09:30:00,16.32,16.39,16.28,16.3,36316000.0,13.8575,13.917,13.8236,13.8405,36316000.0
2013-02-06 09:35:00,16.3,16.42,16.28,16.39,29506400.0,13.8405,13.9424,13.8236,13.917,29506400.0
2013-02-06 09:40:00,16.39,16.39,16.29,16.29,19930400.0,13.917,13.917,13.832,13.832,19930400.0
2013-02-06 09:45:00,16.29,16.33,16.26,16.3,18054400.0,13.832,13.866,13.8066,13.8405,18054400.0
2013-02-06 09:50:00,16.29,16.31,16.24,16.25,19852000.0,13.832,13.849,13.7896,13.7981,19852000.0
2013-02-06 09:55:00,16.25,16.29,16.24,16.26,17780000.0,13.7981,13.832,13.7896,13.8066,17780000.0
2013-02-06 10:00:00,16.26,16.29,16.2,16.22,25384800.0,13.8066,13.832,13.7556,13.7726,25384800.0
2013-02-06 10:05:00,16.22,16.24,16.2,16.22,16548000.0,13.7726,13.7896,13.7556,13.7726,16548000.0
2013-02-06 10:10:00,16.23,16.26,16.22,16.23,9508800.0,13.7811,13.8066,13.7726,13.7811,9508800.0
2013-02-06 10:15:00,16.24,16.26,16.22,16.25,10024000.0,13.7896,13.8066,13.7726,13.7981,10024000.0
2013-02-06 10:20:00,16.25,16.27,16.23,16.24,11284000.0,13.7981,13.8151,13.7811,13.7896,11284000.0
2013-02-06 10:25:00,16.24,16.27,16.23,16.23,8663200.0,13.7896,13.8151,13.7811,13.7811,8663200.0
2013-02-06 10:30:00,16.23,16.25,16.2,16.21,10735200.0,13.7811,13.7981,13.7556,13.7641,10735200.0
2013-02-06 10:35:00,16.2,16.21,16.17,16.18,17354400.0,13.7556,13.7641,13.7301,13.7386,17354400.0
2013-02-06 10:40:00,16.18,16.21,16.16,16.19,11799200.0,13.7386,13.7641,13.7217,13.7471,11799200.0
2013-02-06 10:45:00,16.19,16.33,16.18,16.31,27949600.0,13.7471,13.866,13.7386,13.849,27949600.0
2013-02-06 10:50:00,16.32,16.49,16.3,16.48,70257600.0,13.8575,14.0019,13.8405,13.9934,70257600.0
2013-02-06 10:55:00,16.49,16.57,16.47,16.51,64114400.0,14.0019,14.0698,13.9849,14.0188,64114400.0
2013-02-06 11:00:00,16.51,16.66,16.51,16.64,64344000.0,14.0188,14.1462,14.0188,14.1292,64344000.0
2013-02-06 11:05:00,16.64,16.66,16.53,16.53,37917600.0,14.1292,14.1462,14.0358,14.0358,37917600.0
2013-02-06 11:10:00,16.53,16.6,16.53,16.58,23044000.0,14.0358,14.0953,14.0358,14.0783,23044000.0
2013-02-06 11:15:00,16.58,16.62,16.54,16.56,23268000.0,14.0783,14.1122,14.0443,14.0613,23268000.0
2013-02-06 11:20:00,16.56,16.58,16.54,16.56,12034400.0,14.0613,14.0783,14.0443,14.0613,12034400.0
2013-02-06 11:25:00,16.56,16.6,16.54,16.59,12801600.0,14.0613,14.0953,14.0443,14.0868,12801600.0
2013-02-06 11:30:00,16.59,16.61,16.57,16.58,11698400.0,14.0868,14.1038,14.0698,14.0783,11698400.0
2013-02-06 11:35:00,16.59,16.6,16.54,16.56,12717600.0,14.0868,14.0953,14.0443,14.0613,12717600.0
2013-02-06 11:40:00,16.56,16.56,16.48,16.49,23021600.0,14.0613,14.0613,13.9934,14.0019,23021600.0
2013-02-06 11:45:00,16.49,16.53,16.48,16.51,11804800.0,14.0019,14.0358,13.9934,14.0188,11804800.0
2013-02-06 11:50:00,16.51,16.57,16.51,16.56,13535200.0,14.0188,14.0698,14.0188,14.0613,13535200.0
2013-02-06 11:55:00,16.56,16.58,16.54,16.55,8646400.0,14.0613,14.0783,14.0443,14.0528,8646400.0
2013-02-06 12:00:00,16.56,16.56,16.46,16.48,16783200.0,14.0613,14.0613,13.9764,13.9934,16783200.0
2013-02-06 12:05:00,16.48,16.53,16.46,16.51,15775200.0,13.9934,14.0358,13.9764,14.0188,15775200.0
2013-02-06 12:10:00,16.52,16.53,16.49,16.5,7117600.0,14.0273,14.0358,14.0019,14.0104,7117600.0
2013-02-06 12:15:00,16.5,16.51,16.49,16.49,6221600.0,14.0104,14.0188,14.0019,14.0019,6221600.0
2013-02-06 12:20:00,16.49,16.55,16.49,16.54,11144000.0,14.0019,14.0528,14.0019,14.0443,11144000.0
2013-02-06 12:25:00,16.54,16.55,16.52,16.53,4670400.0,14.0443,14.0528,14.0273,14.0358,4670400.0
2013-02-06 12:30:00,16.53,16.55,16.52,16.54,5364800.0,14.0358,14.0528,14.0273,14.0443,5364800.0
2013-02-06 12:35:00,16.54,16.54,16.5,16.5,7431200.0,14.0443,14.0443,14.0104,14.0104,7431200.0
2013-02-06 12:40:00,16.5,16.51,16.49,16.51,5756800.0,14.0104,14.0188,14.0019,14.0188,5756800.0
2013-02-06 12:45:00,16.5,16.51,16.47,16.48,7061600.0,14.0104,14.0188,13.9849,13.9934,7061600.0
2013-02-06 12:50:00,16.48,16.49,16.44,16.44,10908800.0,13.9934,14.0019,13.9594,13.9594,10908800.0
2013-02-06 12:55:00,16.44,16.44,16.38,16.41,18519200.0,13.9594,13.9594,13.9085,13.9339,18519200.0
2013-02-06 13:00:00,16.4,16.41,16.36,16.38,12700800.0,13.9254,13.9339,13.8915,13.9085,12700800.0
2013-02-06 13:05:00,16.38,16.39,16.34,16.36,10180800.0,13.9085,13.917,13.8745,13.8915,10180800.0
2013-02-06 13:10:00,16.35,16.38,16.33,16.37,12045600.0,13.883,13.9085,13.866,13.9,12045600.0
2013-02-06 13:15:00,16.37,16.4,16.36,16.39,9424800.0,13.9,13.9254,13.8915,13.917,9424800.0
2013-02-06 13:20:00,16.4,16.4,16.36,16.36,9318400.0,13.9254,13.9254,13.8915,13.8915,9318400.0
2013-02-06 13:25:00,16.36,16.37,16.32,16.33,12868800.0,13.8915,13.9,13.8575,13.866,12868800.0
2013-02-06 13:30:00,16.32,16.35,16.3,16.34,10903200.0,13.8575,13.883,13.8405,13.8745,10903200.0
2013-02-06 13:35:00,16.33,16.35,16.32,16.34,6087200.0,13.866,13.883,13.8575,13.8745,6087200.0
2013-02-06 13:40:00,16.34,16.36,16.32,16.36,6440000.0,13.8745,13.8915,13.8575,13.8915,6440000.0
2013-02-06 13:45:00,16.36,16.38,16.34,16.36,8876000.0,13.8915,13.9085,13.8745,13.8915,8876000.0
2013-02-06 13:50:00,16.36,16.36,16.33,16.36,3460800.0,13.8915,13.8915,13.866,13.8915,3460800.0
2013-02-06 13:55:00,16.35,16.36,16.32,16.34,4183200.0,13.883,13.8915,13.8575,13.8745,4183200.0
2013-02-06 14:00:00,16.34,16.37,16.32,16.36,7039200.0,13.8745,13.9,13.8575,13.8915,7039200.0
2013-02-06 14:05:00,16.37,16.4,16.36,16.38,9060800.0,13.9,13.9254,13.8915,13.9085,9060800.0
2013-02-06 14:10:00,16.39,16.39,16.36,16.38,4776800.0,13.917,13.917,13.8915,13.9085,4776800.0
2013-02-06 14:15:00,16.39,16.4,16.37,16.39,4300800.0,13.917,13.9254,13.9,13.917,4300800.0
2013-02-06 14:20:00,16.39,16.4,16.37,16.37,4407200.0,13.917,13.9254,13.9,13.9,4407200.0
2013-02-06 14:25:00,16.37,16.38,16.35,16.36,5191200.0,13.9,13.9085,13.883,13.8915,5191200.0
2013-02-06 14:30:00,16.36,16.37,16.35,16.35,5336800.0,13.8915,13.9,13.883,13.883,5336800.0
2013-02-06 14:35:00,16.35,16.36,16.33,16.35,8758400.0,13.883,13.8915,13.866,13.883,8758400.0
2013-02-06 14:40:00,16.35,16.4,16.35,16.38,6692000.0,13.883,13.9254,13.883,13.9085,6692000.0
2013-02-06 14:45:00,16.38,16.39,16.36,16.37,5420800.0,13.9085,13.917,13.8915,13.9,5420800.0
2013-02-06 14:50:00,16.37,16.38,16.37,16.37,3040800.0,13.9,13.9085,13.9,13.9,3040800.0
2013-02-06 14:55:00,16.37,16.38,16.36,16.37,3264800.0,13.9,13.9085,13.8915,13.9,3264800.0
2013-02-06 15:00:00,16.37,16.42,16.37,16.38,10925600.0,13.9,13.9424,13.9,13.9085,10925600.0
2013-02-06 15:05:00,16.38,16.39,16.38,16.39,3057600.0,13.9085,13.917,13.9085,13.917,3057600.0
2013-02-06 15:10:00,16.39,16.39,16.33,16.35,9447200.0,13.917,13.917,13.866,13.883,9447200.0
2013-02-06 15:15:00,16.35,16.36,16.33,16.34,6098400.0,13.883,13.8915,13.866,13.8745,6098400.0
2013-02-06 15:20:00,16.33,16.36,16.33,16.35,5555200.0,13.866,13.8915,13.866,13.883,5555200.0
2013-02-06 15:25:00,16.35,16.37,16.33,16.36,5756800.0,13.883,13.9,13.866,13.8915,5756800.0
2013-02-06 15:30:00,16.36,16.36,16.34,16.35,4978400.0,13.8915,13.8915,13.8745,13.883,4978400.0
2013-02-06 15:35:00,16.35,16.35,16.31,16.32,12247200.0,13.883,13.883,13.849,13.8575,12247200.0
2013-02-06 15:40:00,16.32,16.34,16.32,16.34,5818400.0,13.8575,13.8745,13.8575,13.8745,5818400.0
2013-02-06 15:45:00,16.34,16.35,16.33,16.33,7879200.0,13.8745,13.883,13.866,13.866,7879200.0
2013-02-06 15:50:00,16.33,16.34,16.32,16.33,13305600.0,13.866,13.8745,13.8575,13.866,13305600.0
2013-02-06 15:55:00,16.33,16.34,16.32,16.33,19768000.0,13.866,13.8745,13.8575,13.866,19768000.0
2013-02-07 09:30:00,16.54,16.56,16.37,16.38,29876000.0,14.1238,14.1409,13.9786,13.9872,29876000.0
2013-02-07 09:35:00,16.38,16.44,16.34,16.36,16338000.0,13.9872,14.0384,13.953,13.9701,16338000.0
2013-02-07 09:40:00,16.35,16.4,16.31,16.4,12412400.0,13.9616,14.0043,13.9274,14.0043,12412400.0
2013-02-07 09:45:00,16.4,16.42,16.36,16.38,7050400.0,14.0043,14.0213,13.9701,13.9872,7050400.0
2013-02-07 09:50:00,16.37,16.38,16.3,16.3,11606000.0,13.9786,13.9872,13.9189,13.9189,11606000.0
2013-02-07 09:55:00,16.3,16.37,16.3,16.34,6610800.0,13.9189,13.9786,13.9189,13.953,6610800.0
2013-02-07 10:00:00,16.35,16.41,16.34,16.39,8666000.0,13.9616,14.0128,13.953,13.9957,8666000.0
2013-02-07 10:05:00,16.38,16.4,16.34,16.39,7971600.0,13.9872,14.0043,13.953,13.9957,7971600.0
2013-02-07 10:10:00,16.39,16.4,16.3,16.33,7310800.0,13.9957,14.0043,13.9189,13.9445,7310800.0
2013-02-07 10:15:00,16.33,16.36,16.32,16.33,6507200.0,13.9445,13.9701,13.9359,13.9445,6507200.0
2013-02-07 10:20:00,16.34,16.35,16.24,16.26,12496400.0,13.953,13.9616,13.8676,13.8847,12496400.0
2013-02-07 10:25:00,16.26,16.3,16.24,16.3,8050000.0,13.8847,13.9189,13.8676,13.9189,8050000.0
2013-02-07 10:30:00,16.3,16.3,16.25,16.25,5933200.0,13.9189,13.9189,13.8762,13.8762,5933200.0
2013-02-07 10:35:00,16.25,16.31,16.25,16.3,6067600.0,13.8762,13.9274,13.8762,13.9189,6067600.0
2013-02-07 10:40:00,16.3,16.33,16.28,16.29,5286400.0,13.9189,13.9445,13.9018,13.9103,5286400.0
2013-02-07 10:45:00,16.29,16.29,16.24,16.26,6255200.0,13.9103,13.9103,13.8676,13.8847,6255200.0
2013-02-07 10:50:00,16.26,16.26,16.22,16.24,6683600.0,13.8847,13.8847,13.8506,13.8676,6683600.0
2013-02-07 10:55:00,16.24,16.28,16.23,16.28,5902400.0,13.8676,13.9018,13.8591,13.9018,5902400.0
2013-02-07 11:00:00,16.28,16.29,16.26,16.27,4163600.0,13.9018,13.9103,13.8847,13.8932,4163600.0
2013-02-07 11:05:00,16.27,16.34,16.27,16.33,6535200.0,13.8932,13.953,13.8932,13.9445,6535200.0
2013-02-07 11:10:00,16.33,16.34,16.31,16.33,6092800.0,13.9445,13.953,13.9274,13.9445,6092800.0
2013-02-07 11:15:00,16.33,16.35,16.33,16.33,5804400.0,13.9445,13.9616,13.9445,13.9445,5804400.0
2013-02-07 11:20:00,16.33,16.39,16.33,16.37,5801600.0,13.9445,13.9957,13.9445,13.9786,5801600.0
2013-02-07 11:25:00,16.37,16.38,16.33,16.36,5754000.0,13.9786,13.9872,13.9445,13.9701,5754000.0
2013-02-07 11:30:00,16.35,16.37,16.31,16.32,4228000.0,13.9616,13.9786,13.9274,13.9359,4228000.0
2013-02-07 11:35:00,16.32,16.33,16.29,16.31,3612000.0,13.9359,13.9445,13.9103,13.9274,3612000.0
2013-02-07 11:40:00,16.31,16.32,16.29,16.29,2478000.0,13.9274,13.9359,13.9103,13.9103,2478000.0
2013-02-07 11:45:00,16.3,16.34,16.29,16.33,5020400.0,13.9189,13.953,13.9103,13.9445,5020400.0
2013-02-07 11:50:00,16.33,16.34,16.32,16.33,2646000.0,13.9445,13.953,13.9359,13.9445,2646000.0
2013-02-07 11:55:00,16.33,16.33,16.3,16.31,2528400.0,13.9445,13.9445,13.9189,13.9274,2528400.0
2013-02-07 12:00:00,16.31,16.35,16.31,16.35,3701600.0,13.9274,13.9616,13.9274,13.9616,3701600.0
2013-02-07 12:05:00,16.35,16.36,16.34,16.35,3609200.0,13.9616,13.9701,13.953,13.9616,3609200.0
2013-02-07 12:10:00,16.35,16.38,16.34,16.38,3494400.0,13.9616,13.9872,13.953,13.9872,3494400.0
2013-02-07 12:15:00,16.38,16.41,16.37,16.39,7173600.0,13.9872,14.0128,13.9786,13.9957,7173600.0
2013-02-07 12:20:00,16.39,16.4,16.38,16.39,2559200.0,13.9957,14.0043,13.9872,13.9957,2559200.0
2013-02-07 12:25:00,16.39,16.43,16.39,16.42,7305200.0,13.9957,14.0299,13.9957,14.0213,7305200.0
2013-02-07 12:30:00,16.43,16.46,16.42,16.46,9242800.0,14.0299,14.0555,14.0213,14.0555,9242800.0
2013-02-07 12:35:00,16.45,16.46,16.42,16.43,4550000.0,14.047,14.0555,14.0213,14.0299,4550000.0
2013-02-07 12:40:00,16.43,16.46,16.43,16.44,3371200.0,14.0299,14.0555,14.0299,14.0384,3371200.0
2013-02-07 12:45:00,16.44,16.44,16.4,16.41,4426800.0,14.0384,14.0384,14.0043,14.0128,4426800.0
2013-02-07 12:50:00,16.41,16.41,16.39,16.4,3390800.0,14.0128,14.0128,13.9957,14.0043,3390800.0
2013-02-07 12:55:00,16.39,16.44,16.39,16.42,3584000.0,13.9957,14.0384,13.9957,14.0213,3584000.0
2013-02-07 13:00:00,16.41,16.43,16.39,16.4,2604000.0,14.0128,14.0299,13.9957,14.0043,2604000.0
2013-02-07 13:05:00,16.4,16.4,16.36,16.36,3914400.0,14.0043,14.0043,13.9701,13.9701,3914400.0
2013-02-07 13:10:00,16.37,16.38,16.35,16.35,2732800.0,13.9786,13.9872,13.9616,13.9616,2732800.0
2013-02-07 13:15:00,16.35,16.36,16.34,16.36,2455600.0,13.9616,13.9701,13.953,13.9701,2455600.0
2013-02-07 13:20:00,16.36,16.38,16.35,16.38,2514400.0,13.9701,13.9872,13.9616,13.9872,2514400.0
2013-02-07 13:25:00,16.37,16.39,16.37,16.38,2598400.0,13.9786,13.9957,13.9786,13.9872,2598400.0
2013-02-07 13:30:00,16.38,16.38,16.34,16.35,3620400.0,13.9872,13.9872,13.953,13.9616,3620400.0
2013-02-07 13:35:00,16.35,16.36,16.32,16.33,3794000.0,13.9616,13.9701,13.9359,13.9445,3794000.0
2013-02-07 13:40:00,16.33,16.36,16.32,16.36,2861600.0,13.9445,13.9701,13.9359,13.9701,2861600.0
2013-02-07 13:45:00,16.36,16.37,16.35,16.35,2548000.0,13.9701,13.9786,13.9616,13.9616,2548000.0
2013-02-07 13:50:00,16.36,16.36,16.34,16.35,1341200.0,13.9701,13.9701,13.953,13.9616,1341200.0
2013-02-07 13:55:00,16.35,16.37,16.35,16.36,2114000.0,13.9616,13.9786,13.9616,13.9701,2114000.0
2013-02-07 14:00:00,16.36,16.39,16.35,16.37,2724400.0,13.9701,13.9957,13.9616,13.9786,2724400.0
2013-02-07 14:05:00,16.37,16.37,16.34,16.35,2772000.0,13.9786,13.9786,13.953,13.9616,2772000.0
2013-02-07 14:10:00,16.35,16.36,16.33,16.34,2744000.0,13.9616,13.9701,13.9445,13.953,2744000.0
2013-02-07 14:15:00,16.34,16.36,16.33,16.34,2049600.0,13.953,13.9701,13.9445,13.953,2049600.0
2013-02-07 14:20:00,16.34,16.34,16.3,16.31,4076800.0,13.953,13.953,13.9189,13.9274,4076800.0
2013-02-07 14:25:00,16.31,16.33,16.31,16.32,1943200.0,13.9274,13.9445,13.9274,13.9359,1943200.0
2013-02-07 14:30:00,16.32,16.34,16.31,16.32,3984400.0,13.9359,13.953,13.9274,13.9359,3984400.0
2013-02-07 14:35:00,16.32,16.33,16.31,16.32,2534000.0,13.9359,13.9445,13.9274,13.9359,2534000.0
2013-02-07 14:40:00,16.32,16.34,16.31,16.33,1918000.0,13.9359,13.953,13.9274,13.9445,1918000.0
2013-02-07 14:45:00,16.33,16.35,16.32,16.34,1867600.0,13.9445,13.9616,13.9359,13.953,1867600.0
2013-02-07 14:50:00,16.34,16.37,16.34,16.36,2730000.0,13.953,13.9786,13.953,13.9701,2730000.0
2013-02-07 14:55:00,16.36,16.37,16.34,16.36,2410800.0,13.9701,13.9786,13.953,13.9701,2410800.0
2013-02-07 15:00:00,16.36,16.37,16.34,16.35,2704800.0,13.9701,13.9786,13.953,13.9616,2704800.0
2013-02-07 15:05:00,16.35,16.37,16.35,16.35,2721600.0,13.9616,13.9786,13.9616,13.9616,2721600.0
2013-02-07 15:10:00,16.35,16.36,16.33,16.34,2503200.0,13.9616,13.9701,13.9445,13.953,2503200.0
2013-02-07 15:15:00,16.34,16.35,16.32,16.34,3234000.0,13.953,13.9616,13.9359,13.953,3234000.0
2013-02-07 15:20:00,16.34,16.35,16.32,16.33,2444400.0,13.953,13.9616,13.9359,13.9445,2444400.0
2013-02-07 15:25:00,16.33,16.33,16.32,16.32,2564800.0,13.9445,13.9445,13.9359,13.9359,2564800.0
2013-02-07 15:30:00,16.33,16.33,16.32,16.32,2853200.0,13.9445,13.9445,13.9359,13.9359,2853200.0
2013-02-07 15:35:00,16.32,16.56,16.28,16.47,55092800.0,13.9359,14.1409,13.9018,14.064,55092800.0
2013-02-07 15:40:00,16.47,16.61,16.47,16.54,57097600.0,14.064,14.1836,14.064,14.1238,57097600.0
2013-02-07 15:45:00,16.55,16.64,16.52,16.64,36405600.0,14.1323,14.2092,14.1067,14.2092,36405600.0
2013-02-07 15:50:00,16.64,16.77,16.62,16.74,57458800.0,14.2092,14.3202,14.1921,14.2946,57458800.0
2013-02-07 15:55:00,16.74,16.79,16.7,16.72,40252800.0,14.2946,14.3373,14.2604,14.2775,40252800.0
2013-02-08 09:30:00,16.93,16.94,16.81,16.83,44016000.0,14.4568,14.4654,14.3544,14.3714,44016000.0
2013-02-08 09:35:00,16.84,16.88,16.79,16.86,20697600.0,14.38,14.4141,14.3373,14.3971,20697600.0
2013-02-08 09:40:00,16.86,16.96,16.86,16.96,29167600.0,14.3971,14.4825,14.3971,14.4825,29167600.0
2013-02-08 09:45:00,16.96,16.96,16.89,16.9,19594400.0,14.4825,14.4825,14.4227,14.4312,19594400.0
2013-02-08 09:50:00,16.9,16.94,16.88,16.94,12488000.0,14.4312,14.4654,14.4141,14.4654,12488000.0
2013-02-08 09:55:00,16.94,16.95,16.9,16.93,10609200.0,14.4654,14.4739,14.4312,14.4568,10609200.0
2013-02-08 10:00:00,16.93,16.94,16.88,16.93,11253200.0,14.4568,14.4654,14.4141,14.4568,11253200.0
2013-02-08 10:05:00,16.93,16.93,16.86,16.87,7912800.0,14.4568,14.4568,14.3971,14.4056,7912800.0
2013-02-08 10:10:00,16.87,16.89,16.85,16.89,8310400.0,14.4056,14.4227,14.3885,14.4227,8310400.0
2013-02-08 10:15:00,16.89,16.91,16.88,16.9,5434800.0,14.4227,14.4398,14.4141,14.4312,5434800.0
2013-02-08 10:20:00,16.9,16.92,16.89,16.92,3964800.0,14.4312,14.4483,14.4227,14.4483,3964800.0
2013-02-08 10:25:00,16.91,16.92,16.89,16.89,4510800.0,14.4398,14.4483,14.4227,14.4227,4510800.0
2013-02-08 10:30:00,16.89,16.91,16.88,16.91,5009200.0,14.4227,14.4398,14.4141,14.4398,5009200.0
2013-02-08 10:35:00,16.91,16.94,16.9,16.94,6846000.0,14.4398,14.4654,14.4312,14.4654,6846000.0
2013-02-08 10:40:00,16.93,16.94,16.92,16.93,4608800.0,14.4568,14.4654,14.4483,14.4568,4608800.0
2013-02-08 10:45:00,16.93,16.95,16.93,16.95,5583200.0,14.4568,14.4739,14.4568,14.4739,5583200.0
2013-02-08 10:50:00,16.95,16.97,16.93,16.96,14078400.0,14.4739,14.491,14.4568,14.4825,14078400.0
2013-02-08 10:55:00,16.96,17.01,16.95,17.0,13118000.0,14.4825,14.5251,14.4739,14.5166,13118000.0
2013-02-08 11:00:00,17.0,17.02,16.99,17.01,8758400.0,14.5166,14.5337,14.5081,14.5251,8758400.0
2013-02-08 11:05:00,17.01,17.06,17.01,17.03,14999600.0,14.5251,14.5678,14.5251,14.5422,14999600.0
2013-02-08 11:10:00,17.03,17.04,16.98,16.99,10483200.0,14.5422,14.5508,14.4995,14.5081,10483200.0
2013-02-08 11:15:00,16.99,17.01,16.99,17.0,5446000.0,14.5081,14.5251,14.5081,14.5166,5446000.0
2013-02-08 11:20:00,17.0,17.03,17.0,17.02,4989600.0,14.5166,14.5422,14.5166,14.5337,4989600.0
2013-02-08 11:25:00,17.03,17.03,17.01,17.02,5202400.0,14.5422,14.5422,14.5251,14.5337,5202400.0
2013-02-08 11:30:00,17.02,17.02,16.98,16.99,7294000.0,14.5337,14.5337,14.4995,14.5081,7294000.0
2013-02-08 11:35:00,16.99,17.01,16.99,17.0,4482800.0,14.5081,14.5251,14.5081,14.5166,4482800.0
2013-02-08 11:40:00,17.0,17.03,17.0,17.02,4429600.0,14.5166,14.5422,14.5166,14.5337,4429600.0
2013-02-08 11:45:00,17.03,17.03,17.0,17.0,3598000.0,14.5422,14.5422,14.5166,14.5166,3598000.0
2013-02-08 11:50:00,17.0,17.02,17.0,17.01,2542400.0,14.5166,14.5337,14.5166,14.5251,2542400.0
2013-02-08 11:55:00,17.01,17.03,17.0,17.02,3502800.0,14.5251,14.5422,14.5166,14.5337,3502800.0
2013-02-08 12:00:00,17.02,17.03,17.01,17.02,2284800.0,14.5337,14.5422,14.5251,14.5337,2284800.0
2013-02-08 12:05:00,17.02,17.03,16.99,16.99,4393200.0,14.5337,14.5422,14.5081,14.5081,4393200.0
2013-02-08 12:10:00,16.99,17.01,16.99,17.0,3192000.0,14.5081,14.5251,14.5081,14.5166,3192000.0
2013-02-08 12:15:00,17.0,17.01,16.99,17.0,2024400.0,14.5166,14.5251,14.5081,14.5166,2024400.0
2013-02-08 12:20:00,17.0,17.01,16.99,17.0,2279200.0,14.5166,14.5251,14.5081,14.5166,2279200.0
2013-02-08 12:25:00,17.0,17.0,16.99,16.99,2074800.0,14.5166,14.5166,14.5081,14.5081,2074800.0
2013-02-08 12:30:00,16.99,16.99,16.95,16.96,8576400.0,14.5081,14.5081,14.4739,14.4825,8576400.0
2013-02-08 12:35:00,16.96,16.96,16.92,16.92,8050000.0,14.4825,14.4825,14.4483,14.4483,8050000.0
2013-02-08 12:40:00,16.92,16.94,16.92,16.93,4718000.0,14.4483,14.4654,14.4483,14.4568,4718000.0
2013-02-08 12:45:00,16.93,16.96,16.93,16.95,4093600.0,14.4568,14.4825,14.4568,14.4739,4093600.0
2013-02-08 12:50:00,16.95,16.97,16.95,16.97,4583600.0,14.4739,14.491,14.4739,14.491,4583600.0
2013-02-08 12:55:00,16.97,16.99,16.96,16.98,3696000.0,14.491,14.5081,14.4825,14.4995,3696000.0
2013-02-08 13:00:00,16.99,17.01,16.98,17.0,4110400.0,14.5081,14.5251,14.4995,14.5166,4110400.0
2013-02-08 13:05:00,17.0,17.01,16.99,16.99,2839200.0,14.5166,14.5251,14.5081,14.5081,2839200.0
2013-02-08 13:10:00,16.99,17.0,16.98,16.99,2200800.0,14.5081,14.5166,14.4995,14.5081,2200800.0
2013-02-08 13:15:00,16.99,16.99,16.98,16.99,1722000.0,14.5081,14.5081,14.4995,14.5081,1722000.0
2013-02-08 13:20:00,16.98,16.99,16.98,16.98,1610000.0,14.4995,14.5081,14.4995,14.4995,1610000.0
2013-02-08 13:25:00,16.98,16.98,16.95,16.96,4289600.0,14.4995,14.4995,14.4739,14.4825,4289600.0
2013-02-08 13:30:00,16.96,16.99,16.96,16.98,2990400.0,14.4825,14.5081,14.4825,14.4995,2990400.0
2013-02-08 13:35:00,16.98,16.99,16.98,16.98,2167200.0,14.4995,14.5081,14.4995,14.4995,2167200.0
2013-02-08 13:40:00,16.98,17.01,16.97,17.01,4062800.0,14.4995,14.5251,14.491,14.5251,4062800.0
2013-02-08 13:45:00,17.01,17.02,17.0,17.01,4407200.0,14.5251,14.5337,14.5166,14.5251,4407200.0
2013-02-08 13:50:00,17.01,17.01,17.0,17.01,2318400.0,14.5251,14.5251,14.5166,14.5251,2318400.0
2013-02-08 13:55:00,17.0,17.01,16.99,17.0,2388400.0,14.5166,14.5251,14.5081,14.5166,2388400.0
2013-02-08 14:00:00,17.0,17.01,16.99,17.0,2007600.0,14.5166,14.5251,14.5081,14.5166,2007600.0
2013-02-08 14:05:00,17.0,17.03,17.0,17.03,4354000.0,14.5166,14.5422,14.5166,14.5422,4354000.0
2013-02-08 14:10:00,17.03,17.09,17.03,17.09,11726400.0,14.5422,14.5935,14.5422,14.5935,11726400.0
2013-02-08 14:15:00,17.09,17.09,17.06,17.06,7764400.0,14.5935,14.5935,14.5678,14.5678,7764400.0
2013-02-08 14:20:00,17.06,17.08,17.06,17.07,5188400.0,14.5678,14.5849,14.5678,14.5764,5188400.0
2013-02-08 14:25:00,17.07,17.09,17.07,17.09,8033200.0,14.5764,14.5935,14.5764,14.5935,8033200.0
2013-02-08 14:30:00,17.09,17.1,17.08,17.09,8556800.0,14.5935,14.602,14.5849,14.5935,8556800.0
2013-02-08 14:35:00,17.09,17.09,17.07,17.07,4944800.0,14.5935,14.5935,14.5764,14.5764,4944800.0
2013-02-08 14:40:00,17.07,17.09,17.07,17.09,3337600.0,14.5764,14.5935,14.5764,14.5935,3337600.0
2013-02-08 14:45:00,17.09,17.09,17.07,17.07,4698400.0,14.5935,14.5935,14.5764,14.5764,4698400.0
2013-02-08 14:50:00,17.07,17.07,17.04,17.05,6846000.0,14.5764,14.5764,14.5508,14.5593,6846000.0
2013-02-08 14:55:00,17.05,17.07,17.03,17.06,6143200.0,14.5593,14.5764,14.5422,14.5678,6143200.0
2013-02-08 15:00:00,17.06,17.06,17.01,17.03,6837600.0,14.5678,14.5678,14.5251,14.5422,6837600.0
2013-02-08 15:05:00,17.02,17.06,17.02,17.06,5040000.0,14.5337,14.5678,14.5337,14.5678,5040000.0
2013-02-08 15:10:00,17.05,17.09,17.05,17.06,6297200.0,14.5593,14.5935,14.5593,14.5678,6297200.0
2013-02-08 15:15:00,17.06,17.07,17.03,17.03,5432000.0,14.5678,14.5764,14.5422,14.5422,5432000.0
2013-02-08 15:20:00,17.03,17.04,16.99,17.01,9256800.0,14.5422,14.5508,14.5081,14.5251,9256800.0
2013-02-08 15:25:00,17.01,17.03,17.0,17.02,6610800.0,14.5251,14.5422,14.5166,14.5337,6610800.0
2013-02-08 15:30:00,17.02,17.03,16.99,17.0,4712400.0,14.5337,14.5422,14.5081,14.5166,4712400.0
2013-02-08 15:35:00,17.0,17.0,16.96,16.97,10922800.0,14.5166,14.5166,14.4825,14.491,10922800.0
2013-02-08 15:40:00,16.97,16.99,16.97,16.98,7526400.0,14.491,14.5081,14.491,14.4995,7526400.0
2013-02-08 15:45:00,16.98,16.99,16.97,16.99,6333600.0,14.4995,14.5081,14.491,14.5081,6333600.0
2013-02-08 15:50:00,16.99,17.0,16.97,16.97,8274000.0,14.5081,14.5166,14.491,14.491,8274000.0
2013-02-08 15:55:00,16.97,16.98,16.94,16.96,21008400.0,14.491,14.4995,14.4654,14.4825,21008400.0
2013-02-11 09:30:00,17.02,17.07,16.9,17.07,21974400.0,14.5337,14.5764,14.4312,14.5764,21974400.0
2013-02-11 09:35:00,17.06,17.07,16.95,17.02,13162800.0,14.5678,14.5764,14.4739,14.5337,13162800.0
2013-02-11 09:40:00,17.02,17.12,17.0,17.1,16290400.0,14.5337,14.6191,14.5166,14.602,16290400.0
2013-02-11 09:45:00,17.1,17.12,17.06,17.07,10505600.0,14.602,14.6191,14.5678,14.5764,10505600.0
2013-02-11 09:50:00,17.07,17.09,17.05,17.08,7378000.0,14.5764,14.5935,14.5593,14.5849,7378000.0
2013-02-11 09:55:00,17.08,17.13,17.06,17.12,8598800.0,14.5849,14.6276,14.5678,14.6191,8598800.0
2013-02-11 10:00:00,17.12,17.2,17.11,17.15,13910400.0,14.6191,14.6874,14.6105,14.6447,13910400.0
2013-02-11 10:05:00,17.15,17.19,17.15,17.17,11818800.0,14.6447,14.6789,14.6447,14.6618,11818800.0
2013-02-11 10:10:00,17.17,17.22,17.16,17.2,12919200.0,14.6618,14.7045,14.6532,14.6874,12919200.0
2013-02-11 10:15:00,17.2,17.22,17.16,17.17,9982000.0,14.6874,14.7045,14.6532,14.6618,9982000.0
2013-02-11 10:20:00,17.17,17.23,17.17,17.22,8783600.0,14.6618,14.713,14.6618,14.7045,8783600.0
2013-02-11 10:25:00,17.22,17.27,17.21,17.25,12168800.0,14.7045,14.7472,14.6959,14.7301,12168800.0
2013-02-11 10:30:00,17.25,17.28,17.22,17.23,16158800.0,14.7301,14.7557,14.7045,14.713,16158800.0
2013-02-11 10:35:00,17.23,17.23,17.2,17.22,8512000.0,14.713,14.713,14.6874,14.7045,8512000.0
2013-02-11 10:40:00,17.22,17.24,17.2,17.22,5140800.0,14.7045,14.7215,14.6874,14.7045,5140800.0
2013-02-11 10:45:00,17.22,17.25,17.22,17.24,4608800.0,14.7045,14.7301,14.7045,14.7215,4608800.0
2013-02-11 10:50:00,17.24,17.26,17.23,17.26,6680800.0,14.7215,14.7386,14.713,14.7386,6680800.0
2013-02-11 10:55:00,17.26,17.26,17.25,17.26,5062400.0,14.7386,14.7386,14.7301,14.7386,5062400.0
2013-02-11 11:00:00,17.26,17.3,17.26,17.29,10710000.0,14.7386,14.7728,14.7386,14.7642,10710000.0
2013-02-11 11:05:00,17.3,17.32,17.28,17.31,10558800.0,14.7728,14.7899,14.7557,14.7813,10558800.0
2013-02-11 11:10:00,17.31,17.32,17.29,17.3,6952400.0,14.7813,14.7899,14.7642,14.7728,6952400.0
2013-02-11 11:15:00,17.3,17.3,17.28,17.28,5412400.0,14.7728,14.7728,14.7557,14.7557,5412400.0
2013-02-11 11:20:00,17.28,17.3,17.27,17.28,3606400.0,14.7557,14.7728,14.7472,14.7557,3606400.0
2013-02-11 11:25:00,17.28,17.29,17.22,17.25,8080800.0,14.7557,14.7642,14.7045,14.7301,8080800.0
2013-02-11 11:30:00,17.25,17.25,17.23,17.23,3704400.0,14.7301,14.7301,14.713,14.713,3704400.0
2013-02-11 11:35:00,17.23,17.27,17.23,17.26,3483200.0,14.713,14.7472,14.713,14.7386,3483200.0
2013-02-11 11:40:00,17.26,17.28,17.24,17.25,3729600.0,14.7386,14.7557,14.7215,14.7301,3729600.0
2013-02-11 11:45:00,17.24,17.26,17.24,17.25,2688000.0,14.7215,14.7386,14.7215,14.7301,2688000.0
2013-02-11 11:50:00,17.26,17.29,17.25,17.29,2951200.0,14.7386,14.7642,14.7301,14.7642,2951200.0
2013-02-11 11:55:00,17.29,17.31,17.28,17.29,4373600.0,14.7642,14.7813,14.7557,14.7642,4373600.0
2013-02-11 12:00:00,17.29,17.29,17.24,17.26,2948400.0,14.7642,14.7642,14.7215,14.7386,2948400.0
2013-02-11 12:05:00,17.25,17.26,17.22,17.22,3502800.0,14.7301,14.7386,14.7045,14.7045,3502800.0
2013-02-11 12:10:00,17.22,17.23,17.2,17.21,4729200.0,14.7045,14.713,14.6874,14.6959,4729200.0
2013-02-11 12:15:00,17.21,17.23,17.21,17.23,2651600.0,14.6959,14.713,14.6959,14.713,2651600.0
2013-02-11 12:20:00,17.23,17.25,17.22,17.23,3113600.0,14.713,14.7301,14.7045,14.713,3113600.0
2013-02-11 12:25:00,17.24,17.24,17.22,17.22,1831200.0,14.7215,14.7215,14.7045,14.7045,1831200.0
2013-02-11 12:30:00,17.22,17.23,17.19,17.2,3864000.0,14.7045,14.713,14.6789,14.6874,3864000.0
2013-02-11 12:35:00,17.2,17.21,17.16,17.18,7322000.0,14.6874,14.6959,14.6532,14.6703,7322000.0
2013-02-11 12:40:00,17.18,17.2,17.16,17.17,4743200.0,14.6703,14.6874,14.6532,14.6618,4743200.0
2013-02-11 12:45:00,17.17,17.17,17.14,17.16,7882000.0,14.6618,14.6618,14.6362,14.6532,7882000.0
2013-02-11 12:50:00,17.16,17.18,17.16,17.18,2550800.0,14.6532,14.6703,14.6532,14.6703,2550800.0
2013-02-11 12:55:00,17.18,17.21,17.18,17.2,3502800.0,14.6703,14.6959,14.6703,14.6874,3502800.0
2013-02-11 13:00:00,17.2,17.22,17.19,17.2,5163200.0,14.6874,14.7045,14.6789,14.6874,5163200.0
2013-02-11 13:05:00,17.19,17.21,17.19,17.2,1943200.0,14.6789,14.6959,14.6789,14.6874,1943200.0
2013-02-11 13:10:00,17.21,17.22,17.18,17.18,2402400.0,14.6959,14.7045,14.6703,14.6703,2402400.0
2013-02-11 13:15:00,17.18,17.18,17.15,17.15,4368000.0,14.6703,14.6703,14.6447,14.6447,4368000.0
2013-02-11 13:20:00,17.15,17.18,17.15,17.17,1909600.0,14.6447,14.6703,14.6447,14.6618,1909600.0
2013-02-11 13:25:00,17.17,17.2,17.15,17.19,3332000.0,14.6618,14.6874,14.6447,14.6789,3332000.0
2013-02-11 13:30:00,17.19,17.22,17.19,17.21,4446400.0,14.6789,14.7045,14.6789,14.6959,4446400.0
2013-02-11 13:35:00,17.21,17.21,17.18,17.18,2436000.0,14.6959,14.6959,14.6703,14.6703,2436000.0
2013-02-11 13:40:00,17.18,17.21,17.18,17.19,1657600.0,14.6703,14.6959,14.6703,14.6789,1657600.0
2013-02-11 13:45:00,17.19,17.22,17.17,17.17,3099600.0,14.6789,14.7045,14.6618,14.6618,3099600.0
2013-02-11 13:50:00,17.17,17.19,17.16,17.17,2556400.0,14.6618,14.6789,14.6532,14.6618,2556400.0
2013-02-11 13:55:00,17.17,17.19,17.17,17.18,2119600.0,14.6618,14.6789,14.6618,14.6703,2119600.0
2013-02-11 14:00:00,17.18,17.2,17.17,17.17,2024400.0,14.6703,14.6874,14.6618,14.6618,2024400.0
2013-02-11 14:05:00,17.17,17.2,17.17,17.18,2682400.0,14.6618,14.6874,14.6618,14.6703,2682400.0
2013-02-11 14:10:00,17.18,17.2,17.18,17.19,2032800.0,14.6703,14.6874,14.6703,14.6789,2032800.0
2013-02-11 14:15:00,17.19,17.21,17.18,17.19,2007600.0,14.6789,14.6959,14.6703,14.6789,2007600.0
2013-02-11 14:20:00,17.19,17.23,17.19,17.21,4513600.0,14.6789,14.713,14.6789,14.6959,4513600.0
2013-02-11 14:25:00,17.21,17.21,17.19,17.21,2458400.0,14.6959,14.6959,14.6789,14.6959,2458400.0
2013-02-11 14:30:00,17.21,17.22,17.2,17.2,1817200.0,14.6959,14.7045,14.6874,14.6874,1817200.0
2013-02-11 14:35:00,17.21,17.23,17.2,17.22,2371600.0,14.6959,14.713,14.6874,14.7045,2371600.0
2013-02-11 14:40:00,17.21,17.22,17.19,17.21,2102800.0,14.6959,14.7045,14.6789,14.6959,2102800.0
2013-02-11 14:45:00,17.2,17.21,17.17,17.17,3108000.0,14.6874,14.6959,14.6618,14.6618,3108000.0
2013-02-11 14:50:00,17.17,17.18,17.14,17.15,5188400.0,14.6618,14.6703,14.6362,14.6447,5188400.0
2013-02-11 14:55:00,17.15,17.17,17.13,17.13,4760000.0,14.6447,14.6618,14.6276,14.6276,4760000.0
2013-02-11 15:00:00,17.13,17.17,17.13,17.15,4813200.0,14.6276,14.6618,14.6276,14.6447,4813200.0
2013-02-11 15:05:00,17.15,17.16,17.1,17.12,6708800.0,14.6447,14.6532,14.602,14.6191,6708800.0
2013-02-11 15:10:00,17.12,17.13,17.08,17.11,7837200.0,14.6191,14.6276,14.5849,14.6105,7837200.0
2013-02-11 15:15:00,17.11,17.15,17.1,17.14,4866400.0,14.6105,14.6447,14.602,14.6362,4866400.0
2013-02-11 15:20:00,17.14,17.17,17.13,17.16,5776400.0,14.6362,14.6618,14.6276,14.6532,5776400.0
2013-02-11 15:25:00,17.16,17.16,17.14,17.15,2654400.0,14.6532,14.6532,14.6362,14.6447,2654400.0
2013-02-11 15:30:00,17.15,17.17,17.14,17.16,2769200.0,14.6447,14.6618,14.6362,14.6532,2769200.0
2013-02-11 15:35:00,17.16,17.21,17.16,17.2,7596400.0,14.6532,14.6959,14.6532,14.6874,7596400.0
2013-02-11 15:40:00,17.2,17.21,17.19,17.19,5916400.0,14.6874,14.6959,14.6789,14.6789,5916400.0
2013-02-11 15:45:00,17.19,17.19,17.17,17.18,4704000.0,14.6789,14.6789,14.6618,14.6703,4704000.0
2013-02-11 15:50:00,17.18,17.18,17.14,17.14,6647200.0,14.6703,14.6703,14.6362,14.6362,6647200.0
2013-02-11 15:55:00,17.14,17.15,17.12,17.14,12026000.0,14.6362,14.6447,14.6191,14.6362,12026000.0
2013-02-12 09:30:00,17.13,17.23,17.08,17.16,20406400.0,14.6276,14.713,14.5849,14.6532,20406400.0
2013-02-12 09:35:00,17.16,17.17,17.06,17.08,13078800.0,14.6532,14.6618,14.5678,14.5849,13078800.0
2013-02-12 09:40:00,17.08,17.11,17.06,17.09,7722400.0,14.5849,14.6105,14.5678,14.5935,7722400.0
2013-02-12 09:45:00,17.1,17.1,17.02,17.02,9394000.0,14.602,14.602,14.5337,14.5337,9394000.0
2013-02-12 09:50:00,17.02,17.06,17.01,17.04,8892800.0,14.5337,14.5678,14.5251,14.5508,8892800.0
2013-02-12 09:55:00,17.04,17.04,16.98,16.99,10290000.0,14.5508,14.5508,14.4995,14.5081,10290000.0
2013-02-12 10:00:00,16.99,17.05,16.98,17.03,8890000.0,14.5081,14.5593,14.4995,14.5422,8890000.0
2013-02-12 10:05:00,17.03,17.05,17.02,17.05,4734800.0,14.5422,14.5593,14.5337,14.5593,4734800.0
2013-02-12 10:10:00,17.05,17.05,17.01,17.03,4242000.0,14.5593,14.5593,14.5251,14.5422,4242000.0
2013-02-12 10:15:00,17.03,17.08,17.02,17.07,6090000.0,14.5422,14.5849,14.5337,14.5764,6090000.0
2013-02-12 10:20:00,17.07,17.13,17.02,17.13,15845200.0,14.5764,14.6276,14.5337,14.6276,15845200.0
2013-02-12 10:25:00,17.12,17.17,17.05,17.11,19824000.0,14.6191,14.6618,14.5593,14.6105,19824000.0
2013-02-12 10:30:00,17.1,17.12,17.01,17.05,11757200.0,14.602,14.6191,14.5251,14.5593,11757200.0
2013-02-12 10:35:00,17.05,17.05,16.91,16.92,23335200.0,14.5593,14.5593,14.4398,14.4483,23335200.0
2013-02-12 10:40:00,16.92,17.0,16.9,16.97,13364400.0,14.4483,14.5166,14.4312,14.491,13364400.0
2013-02-12 10:45:00,16.97,16.98,16.94,16.95,5188400.0,14.491,14.4995,14.4654,14.4739,5188400.0
2013-02-12 10:50:00,16.95,17.01,16.94,16.97,6252400.0,14.4739,14.5251,14.4654,14.491,6252400.0
2013-02-12 10:55:00,16.96,17.01,16.96,17.01,4429600.0,14.4825,14.5251,14.4825,14.5251,4429600.0
2013-02-12 11:00:00,17.0,17.01,16.97,16.98,3570000.0,14.5166,14.5251,14.491,14.4995,3570000.0
2013-02-12 11:05:00,16.98,17.0,16.96,16.99,4135600.0,14.4995,14.5166,14.4825,14.5081,4135600.0
2013-02-12 11:10:00,16.99,17.0,16.95,16.97,3802400.0,14.5081,14.5166,14.4739,14.491,3802400.0
2013-02-12 11:15:00,16.97,16.97,16.86,16.86,17746400.0,14.491,14.491,14.3971,14.3971,17746400.0
2013-02-12 11:20:00,16.86,16.89,16.82,16.82,15086400.0,14.3971,14.4227,14.3629,14.3629,15086400.0
2013-02-12 11:25:00,16.82,16.85,16.8,16.84,15288000.0,14.3629,14.3885,14.3458,14.38,15288000.0
2013-02-12 11:30:00,16.84,16.86,16.82,16.83,9111200.0,14.38,14.3971,14.3629,14.3714,9111200.0
2013-02-12 11:35:00,16.83,16.87,16.83,16.85,4530400.0,14.3714,14.4056,14.3714,14.3885,4530400.0
2013-02-12 11:40:00,16.85,16.86,16.82,16.83,3754800.0,14.3885,14.3971,14.3629,14.3714,3754800.0
2013-02-12 11:45:00,16.83,16.83,16.71,16.73,18995200.0,14.3714,14.3714,14.269,14.2861,18995200.0
2013-02-12 11:50:00,16.73,16.77,16.72,16.77,9360400.0,14.2861,14.3202,14.2775,14.3202,9360400.0
2013-02-12 11:55:00,16.77,16.81,16.76,16.8,7674800.0,14.3202,14.3544,14.3117,14.3458,7674800.0
2013-02-12 12:00:00,16.8,16.83,16.8,16.83,6652800.0,14.3458,14.3714,14.3458,14.3714,6652800.0
2013-02-12 12:05:00,16.83,16.84,16.77,16.81,6692000.0,14.3714,14.38,14.3202,14.3544,6692000.0
2013-02-12 12:10:00,16.8,16.81,16.76,16.78,4088000.0,14.3458,14.3544,14.3117,14.3287,4088000.0
2013-02-12 12:15:00,16.78,16.8,16.77,16.79,2931600.0,14.3287,14.3458,14.3202,14.3373,2931600.0
2013-02-12 12:20:00,16.79,16.84,16.78,16.83,4410000.0,14.3373,14.38,14.3287,14.3714,4410000.0
2013-02-12 12:25:00,16.83,16.86,16.83,16.84,4200000.0,14.3714,14.3971,14.3714,14.38,4200000.0
2013-02-12 12:30:00,16.84,16.89,16.83,16.87,5180000.0,14.38,14.4227,14.3714,14.4056,5180000.0
2013-02-12 12:35:00,16.87,16.91,16.85,16.9,3984400.0,14.4056,14.4398,14.3885,14.4312,3984400.0
2013-02-12 12:40:00,16.91,16.94,16.9,16.93,9559200.0,14.4398,14.4654,14.4312,14.4568,9559200.0
2013-02-12 12:45:00,16.93,16.94,16.91,16.91,4331600.0,14.4568,14.4654,14.4398,14.4398,4331600.0
2013-02-12 12:50:00,16.91,16.92,16.89,16.9,3088400.0,14.4398,14.4483,14.4227,14.4312,3088400.0
2013-02-12 12:55:00,16.9,16.93,16.89,16.92,3035200.0,14.4312,14.4568,14.4227,14.4483,3035200.0
2013-02-12 13:00:00,16.92,16.95,16.91,16.94,4454800.0,14.4483,14.4739,14.4398,14.4654,4454800.0
2013-02-12 13:05:00,16.94,16.94,16.91,16.92,2475200.0,14.4654,14.4654,14.4398,14.4483,2475200.0
2013-02-12 13:10:00,16.92,16.93,16.91,16.91,1699600.0,14.4483,14.4568,14.4398,14.4398,1699600.0
2013-02-12 13:15:00,16.92,16.92,16.88,16.89,3623200.0,14.4483,14.4483,14.4141,14.4227,3623200.0
2013-02-12 13:20:00,16.89,16.9,16.87,16.89,3421600.0,14.4227,14.4312,14.4056,14.4227,3421600.0
2013-02-12 13:25:00,16.89,16.91,16.88,16.91,2536800.0,14.4227,14.4398,14.4141,14.4398,2536800.0
2013-02-12 13:30:00,16.91,16.92,16.9,16.9,1730400.0,14.4398,14.4483,14.4312,14.4312,1730400.0
2013-02-12 13:35:00,16.9,16.91,16.88,16.88,1960000.0,14.4312,14.4398,14.4141,14.4141,1960000.0
2013-02-12 13:40:00,16.88,16.89,16.87,16.88,1968400.0,14.4141,14.4227,14.4056,14.4141,1968400.0
2013-02-12 13:45:00,16.88,16.89,16.87,16.87,2004800.0,14.4141,14.4227,14.4056,14.4056,2004800.0
2013-02-12 13:50:00,16.87,16.88,16.82,16.83,5079200.0,14.4056,14.4141,14.3629,14.3714,5079200.0
2013-02-12 13:55:00,16.83,16.84,16.82,16.83,3950800.0,14.3714,14.38,14.3629,14.3714,3950800.0
2013-02-12 14:00:00,16.83,16.86,16.83,16.85,3746400.0,14.3714,14.3971,14.3714,14.3885,3746400.0
2013-02-12 14:05:00,16.85,16.85,16.77,16.79,8366400.0,14.3885,14.3885,14.3202,14.3373,8366400.0
2013-02-12 14:10:00,16.79,16.8,16.77,16.78,5821200.0,14.3373,14.3458,14.3202,14.3287,5821200.0
2013-02-12 14:15:00,16.78,16.83,16.77,16.82,6218800.0,14.3287,14.3714,14.3202,14.3629,6218800.0
2013-02-12 14:20:00,16.82,16.83,16.8,16.8,4146800.0,14.3629,14.3714,14.3458,14.3458,4146800.0
2013-02-12 14:25:00,16.8,16.84,16.79,16.83,5180000.0,14.3458,14.38,14.3373,14.3714,5180000.0
2013-02-12 14:30:00,16.83,16.86,16.82,16.84,3743600.0,14.3714,14.3971,14.3629,14.38,3743600.0
2013-02-12 14:35:00,16.84,16.85,16.81,16.81,3186400.0,14.38,14.3885,14.3544,14.3544,3186400.0
2013-02-12 14:40:00,16.82,16.82,16.77,16.79,4373600.0,14.3629,14.3629,14.3202,14.3373,4373600.0
2013-02-12 14:45:00,16.79,16.82,16.79,16.79,2262400.0,14.3373,14.3629,14.3373,14.3373,2262400.0
2013-02-12 14:50:00,16.79,16.81,16.78,16.79,2447200.0,14.3373,14.3544,14.3287,14.3373,2447200.0
2013-02-12 14:55:00,16.79,16.8,16.77,16.77,4449200.0,14.3373,14.3458,14.3202,14.3202,4449200.0
2013-02-12 15:00:00,16.77,16.8,16.77,16.78,3782800.0,14.3202,14.3458,14.3202,14.3287,3782800.0
2013-02-12 15:05:00,16.78,16.8,16.78,16.79,3155600.0,14.3287,14.3458,14.3287,14.3373,3155600.0
2013-02-12 15:10:00,16.79,16.8,16.74,16.75,6392400.0,14.3373,14.3458,14.2946,14.3031,6392400.0
2013-02-12 15:15:00,16.75,16.77,16.74,16.77,7075600.0,14.3031,14.3202,14.2946,14.3202,7075600.0
2013-02-12 15:20:00,16.77,16.79,16.74,16.76,6109600.0,14.3202,14.3373,14.2946,14.3117,6109600.0
2013-02-12 15:25:00,16.76,16.77,16.74,16.75,3376800.0,14.3117,14.3202,14.2946,14.3031,3376800.0
2013-02-12 15:30:00,16.76,16.76,16.74,16.75,4032000.0,14.3117,14.3117,14.2946,14.3031,4032000.0
2013-02-12 15:35:00,16.75,16.76,16.72,16.73,5863200.0,14.3031,14.3117,14.2775,14.2861,5863200.0
2013-02-12 15:40:00,16.73,16.75,16.71,16.74,8621200.0,14.2861,14.3031,14.269,14.2946,8621200.0
2013-02-12 15:45:00,16.74,16.75,16.71,16.72,9606800.0,14.2946,14.3031,14.269,14.2775,9606800.0
2013-02-12 15:50:00,16.72,16.74,16.71,16.74,9682400.0,14.2775,14.2946,14.269,14.2946,9682400.0
2013-02-12 15:55:00,16.74,16.74,16.71,16.71,16268000.0,14.2946,14.2946,14.269,14.269,16268000.0
2013-02-13 09:30:00,16.69,16.7,16.58,16.62,23842000.0,14.2519,14.2604,14.158,14.1921,23842000.0
2013-02-13 09:35:00,16.62,16.66,16.57,16.57,11550000.0,14.1921,14.2263,14.1494,14.1494,11550000.0
2013-02-13 09:40:00,16.57,16.61,16.55,16.59,12720400.0,14.1494,14.1836,14.1323,14.1665,12720400.0
2013-02-13 09:45:00,16.58,16.59,16.54,16.57,9130800.0,14.158,14.1665,14.1238,14.1494,9130800.0
2013-02-13 09:50:00,16.57,16.62,16.56,16.6,8360800.0,14.1494,14.1921,14.1409,14.175,8360800.0
2013-02-13 09:55:00,16.6,16.85,16.6,16.84,26180000.0,14.175,14.3885,14.175,14.38,26180000.0
2013-02-13 10:00:00,16.84,16.85,16.78,16.78,15951600.0,14.38,14.3885,14.3287,14.3287,15951600.0
2013-02-13 10:05:00,16.8,16.84,16.77,16.78,9318400.0,14.3458,14.38,14.3202,14.3287,9318400.0
2013-02-13 10:10:00,16.78,16.81,16.72,16.75,8232000.0,14.3287,14.3544,14.2775,14.3031,8232000.0
2013-02-13 10:15:00,16.74,16.78,16.72,16.77,6171200.0,14.2946,14.3287,14.2775,14.3202,6171200.0
2013-02-13 10:20:00,16.77,16.81,16.75,16.81,4863600.0,14.3202,14.3544,14.3031,14.3544,4863600.0
2013-02-13 10:25:00,16.81,16.81,16.77,16.8,3424400.0,14.3544,14.3544,14.3202,14.3458,3424400.0
2013-02-13 10:30:00,16.8,16.81,16.74,16.78,5306000.0,14.3458,14.3544,14.2946,14.3287,5306000.0
2013-02-13 10:35:00,16.78,16.83,16.77,16.82,7266000.0,14.3287,14.3714,14.3202,14.3629,7266000.0
2013-02-13 10:40:00,16.82,16.87,16.81,16.86,9979200.0,14.3629,14.4056,14.3544,14.3971,9979200.0
2013-02-13 10:45:00,16.85,16.86,16.82,16.84,4970000.0,14.3885,14.3971,14.3629,14.38,4970000.0
2013-02-13 10:50:00,16.84,16.88,16.83,16.86,8335600.0,14.38,14.4141,14.3714,14.3971,8335600.0
2013-02-13 10:55:00,16.86,16.91,16.86,16.91,8464400.0,14.3971,14.4398,14.3971,14.4398,8464400.0
2013-02-13 11:00:00,16.91,16.92,16.89,16.91,6148800.0,14.4398,14.4483,14.4227,14.4398,6148800.0
2013-02-13 11:05:00,16.9,16.91,16.85,16.86,4410000.0,14.4312,14.4398,14.3885,14.3971,4410000.0
2013-02-13 11:10:00,16.87,16.88,16.83,16.86,3528000.0,14.4056,14.4141,14.3714,14.3971,3528000.0
2013-02-13 11:15:00,16.86,16.87,16.77,16.8,6781600.0,14.3971,14.4056,14.3202,14.3458,6781600.0
2013-02-13 11:20:00,16.8,16.81,16.78,16.79,4295200.0,14.3458,14.3544,14.3287,14.3373,4295200.0
2013-02-13 11:25:00,16.79,16.79,16.76,16.77,5093200.0,14.3373,14.3373,14.3117,14.3202,5093200.0
2013-02-13 11:30:00,16.76,16.8,16.75,16.78,4152400.0,14.3117,14.3458,14.3031,14.3287,4152400.0
2013-02-13 11:35:00,16.78,16.79,16.75,16.75,2732800.0,14.3287,14.3373,14.3031,14.3031,2732800.0
2013-02-13 11:40:00,16.76,16.76,16.72,16.73,6073200.0,14.3117,14.3117,14.2775,14.2861,6073200.0
2013-02-13 11:45:00,16.74,16.75,16.72,16.74,3718400.0,14.2946,14.3031,14.2775,14.2946,3718400.0
2013-02-13 11:50:00,16.74,16.75,16.7,16.71,4250400.0,14.2946,14.3031,14.2604,14.269,4250400.0
2013-02-13 11:55:00,16.71,16.74,16.71,16.74,3466400.0,14.269,14.2946,14.269,14.2946,3466400.0
2013-02-13 12:00:00,16.74,16.75,16.73,16.74,2268000.0,14.2946,14.3031,14.2861,14.2946,2268000.0
2013-02-13 12:05:00,16.74,16.74,16.71,16.73,3018400.0,14.2946,14.2946,14.269,14.2861,3018400.0
2013-02-13 12:10:00,16.73,16.73,16.69,16.7,3892000.0,14.2861,14.2861,14.2519,14.2604,3892000.0
2013-02-13 12:15:00,16.7,16.72,16.69,16.72,4169200.0,14.2604,14.2775,14.2519,14.2775,4169200.0
2013-02-13 12:20:00,16.72,16.77,16.71,16.77,5499200.0,14.2775,14.3202,14.269,14.3202,5499200.0
2013-02-13 12:25:00,16.77,16.78,16.76,16.77,3458000.0,14.3202,14.3287,14.3117,14.3202,3458000.0
2013-02-13 12:30:00,16.77,16.8,16.76,16.76,3822000.0,14.3202,14.3458,14.3117,14.3117,3822000.0
2013-02-13 12:35:00,16.76,16.78,16.76,16.77,2436000.0,14.3117,14.3287,14.3117,14.3202,2436000.0
2013-02-13 12:40:00,16.77,16.78,16.74,16.75,2598400.0,14.3202,14.3287,14.2946,14.3031,2598400.0
2013-02-13 12:45:00,16.76,16.78,16.7,16.7,7352800.0,14.3117,14.3287,14.2604,14.2604,7352800.0
2013-02-13 12:50:00,16.7,16.72,16.67,16.69,7540400.0,14.2604,14.2775,14.2348,14.2519,7540400.0
2013-02-13 12:55:00,16.69,16.69,16.62,16.63,7417200.0,14.2519,14.2519,14.1921,14.2007,7417200.0
2013-02-13 13:00:00,16.62,16.67,16.62,16.66,4958800.0,14.1921,14.2348,14.1921,14.2263,4958800.0
2013-02-13 13:05:00,16.66,16.69,16.64,16.69,3001600.0,14.2263,14.2519,14.2092,14.2519,3001600.0
2013-02-13 13:10:00,16.69,16.71,16.68,16.68,4062800.0,14.2519,14.269,14.2434,14.2434,4062800.0
2013-02-13 13:15:00,16.68,16.7,16.68,16.69,1713600.0,14.2434,14.2604,14.2434,14.2519,1713600.0
2013-02-13 13:20:00,16.69,16.69,16.65,16.67,3130400.0,14.2519,14.2519,14.2177,14.2348,3130400.0
2013-02-13 13:25:00,16.67,16.69,16.66,16.67,1181600.0,14.2348,14.2519,14.2263,14.2348,1181600.0
2013-02-13 13:30:00,16.67,16.74,16.67,16.72,4368000.0,14.2348,14.2946,14.2348,14.2775,4368000.0
2013-02-13 13:35:00,16.72,16.76,16.72,16.76,3147200.0,14.2775,14.3117,14.2775,14.3117,3147200.0
2013-02-13 13:40:00,16.76,16.76,16.74,16.74,2931600.0,14.3117,14.3117,14.2946,14.2946,2931600.0
2013-02-13 13:45:00,16.74,16.75,16.73,16.75,1822800.0,14.2946,14.3031,14.2861,14.3031,1822800.0
2013-02-13 13:50:00,16.75,16.75,16.72,16.73,1136800.0,14.3031,14.3031,14.2775,14.2861,1136800.0
2013-02-13 13:55:00,16.73,16.76,16.73,16.75,1268400.0,14.2861,14.3117,14.2861,14.3031,1268400.0
2013-02-13 14:00:00,16.75,16.77,16.74,16.75,2780400.0,14.3031,14.3202,14.2946,14.3031,2780400.0
2013-02-13 14:05:00,16.75,16.75,16.7,16.7,2956800.0,14.3031,14.3031,14.2604,14.2604,2956800.0
2013-02-13 14:10:00,16.7,16.7,16.67,16.68,3446800.0,14.2604,14.2604,14.2348,14.2434,3446800.0
2013-02-13 14:15:00,16.68,16.69,16.65,16.65,2780400.0,14.2434,14.2519,14.2177,14.2177,2780400.0
2013-02-13 14:20:00,16.65,16.67,16.65,16.66,2976400.0,14.2177,14.2348,14.2177,14.2263,2976400.0
2013-02-13 14:25:00,16.66,16.66,16.63,16.66,4068400.0,14.2263,14.2263,14.2007,14.2263,4068400.0
2013-02-13 14:30:00,16.65,16.66,16.63,16.64,3158400.0,14.2177,14.2263,14.2007,14.2092,3158400.0
2013-02-13 14:35:00,16.64,16.65,16.63,16.64,3312400.0,14.2092,14.2177,14.2007,14.2092,3312400.0
2013-02-13 14:40:00,16.63,16.67,16.63,16.67,2909200.0,14.2007,14.2348,14.2007,14.2348,2909200.0
2013-02-13 14:45:00,16.67,16.69,16.64,16.66,4121600.0,14.2348,14.2519,14.2092,14.2263,4121600.0
2013-02-13 14:50:00,16.66,16.67,16.63,16.64,2402400.0,14.2263,14.2348,14.2007,14.2092,2402400.0
2013-02-13 14:55:00,16.64,16.65,16.63,16.65,3416000.0,14.2092,14.2177,14.2007,14.2177,3416000.0
2013-02-13 15:00:00,16.65,16.66,16.63,16.64,4026400.0,14.2177,14.2263,14.2007,14.2092,4026400.0
2013-02-13 15:05:00,16.64,16.66,16.63,16.64,2441600.0,14.2092,14.2263,14.2007,14.2092,2441600.0
2013-02-13 15:10:00,16.63,16.65,16.63,16.64,1881600.0,14.2007,14.2177,14.2007,14.2092,1881600.0
2013-02-13 15:15:00,16.63,16.65,16.63,16.65,1920800.0,14.2007,14.2177,14.2007,14.2177,1920800.0
2013-02-13 15:20:00,16.65,16.69,16.65,16.68,5759600.0,14.2177,14.2519,14.2177,14.2434,5759600.0
2013-02-13 15:25:00,16.68,16.68,16.65,16.66,3052000.0,14.2434,14.2434,14.2177,14.2263,3052000.0
2013-02-13 15:30:00,16.67,16.68,16.64,16.65,2948400.0,14.2348,14.2434,14.2092,14.2177,2948400.0
2013-02-13 15:35:00,16.65,16.66,16.62,16.64,4729200.0,14.2177,14.2263,14.1921,14.2092,4729200.0
2013-02-13 15:40:00,16.64,16.66,16.61,16.62,4312000.0,14.2092,14.2263,14.1836,14.1921,4312000.0
2013-02-13 15:45:00,16.63,16.65,16.6,16.62,6328000.0,14.2007,14.2177,14.175,14.1921,6328000.0
2013-02-13 15:50:00,16.61,16.65,16.61,16.64,5625200.0,14.1836,14.2177,14.1836,14.2092,5625200.0
2013-02-13 15:55:00,16.64,16.68,16.64,16.68,11026400.0,14.2092,14.2434,14.2092,14.2434,11026400.0
2013-02-14 09:30:00,16.59,16.69,16.57,16.65,15271200.0,14.1665,14.2519,14.1494,14.2177,15271200.0
2013-02-14 09:35:00,16.65,16.74,16.65,16.68,11194400.0,14.2177,14.2946,14.2177,14.2434,11194400.0
2013-02-14 09:40:00,16.68,16.73,16.66,16.7,7112000.0,14.2434,14.2861,14.2263,14.2604,7112000.0
2013-02-14 09:45:00,16.71,16.74,16.68,16.69,6689200.0,14.269,14.2946,14.2434,14.2519,6689200.0
2013-02-14 09:50:00,16.7,16.73,16.65,16.66,6616400.0,14.2604,14.2861,14.2177,14.2263,6616400.0
2013-02-14 09:55:00,16.66,16.66,16.59,16.62,9366000.0,14.2263,14.2263,14.1665,14.1921,9366000.0
2013-02-14 10:00:00,16.62,16.65,16.62,16.63,5208000.0,14.1921,14.2177,14.1921,14.2007,5208000.0
2013-02-14 10:05:00,16.63,16.68,16.61,16.66,4723600.0,14.2007,14.2434,14.1836,14.2263,4723600.0
2013-02-14 10:10:00,16.66,16.68,16.63,16.65,2797200.0,14.2263,14.2434,14.2007,14.2177,2797200.0
2013-02-14 10:15:00,16.66,16.71,16.66,16.68,6297200.0,14.2263,14.269,14.2263,14.2434,6297200.0
2013-02-14 10:20:00,16.69,16.69,16.65,16.67,2772000.0,14.2519,14.2519,14.2177,14.2348,2772000.0
2013-02-14 10:25:00,16.67,16.74,16.66,16.72,6748000.0,14.2348,14.2946,14.2263,14.2775,6748000.0
2013-02-14 10:30:00,16.72,16.73,16.69,16.7,3074400.0,14.2775,14.2861,14.2519,14.2604,3074400.0
2013-02-14 10:35:00,16.7,16.71,16.69,16.69,2312800.0,14.2604,14.269,14.2519,14.2519,2312800.0
2013-02-14 10:40:00,16.69,16.74,16.69,16.71,3724000.0,14.2519,14.2946,14.2519,14.269,3724000.0
2013-02-14 10:45:00,16.72,16.76,16.71,16.75,5404000.0,14.2775,14.3117,14.269,14.3031,5404000.0
2013-02-14 10:50:00,16.75,16.77,16.73,16.74,4527600.0,14.3031,14.3202,14.2861,14.2946,4527600.0
2013-02-14 10:55:00,16.74,16.75,16.71,16.72,2788800.0,14.2946,14.3031,14.269,14.2775,2788800.0
2013-02-14 11:00:00,16.72,16.73,16.69,16.69,2780400.0,14.2775,14.2861,14.2519,14.2519,2780400.0
2013-02-14 11:05:00,16.7,16.72,16.69,16.71,2170000.0,14.2604,14.2775,14.2519,14.269,2170000.0
2013-02-14 11:10:00,16.71,16.71,16.7,16.7,2220400.0,14.269,14.269,14.2604,14.2604,2220400.0
2013-02-14 11:15:00,16.7,16.74,16.7,16.73,2800000.0,14.2604,14.2946,14.2604,14.2861,2800000.0
2013-02-14 11:20:00,16.73,16.73,16.71,16.72,1251600.0,14.2861,14.2861,14.269,14.2775,1251600.0
2013-02-14 11:25:00,16.72,16.76,16.72,16.74,2856000.0,14.2775,14.3117,14.2775,14.2946,2856000.0
2013-02-14 11:30:00,16.74,16.76,16.74,16.75,2310000.0,14.2946,14.3117,14.2946,14.3031,2310000.0
2013-02-14 11:35:00,16.74,16.75,16.73,16.74,1850800.0,14.2946,14.3031,14.2861,14.2946,1850800.0
2013-02-14 11:40:00,16.73,16.74,16.71,16.71,2945600.0,14.2861,14.2946,14.269,14.269,2945600.0
2013-02-14 11:45:00,16.71,16.72,16.69,16.7,2483600.0,14.269,14.2775,14.2519,14.2604,2483600.0
2013-02-14 11:50:00,16.7,16.72,16.7,16.72,2158800.0,14.2604,14.2775,14.2604,14.2775,2158800.0
2013-02-14 11:55:00,16.72,16.73,16.71,16.71,1766800.0,14.2775,14.2861,14.269,14.269,1766800.0
2013-02-14 12:00:00,16.71,16.72,16.7,16.72,1391600.0,14.269,14.2775,14.2604,14.2775,1391600.0
2013-02-14 12:05:00,16.72,16.76,16.72,16.75,2856000.0,14.2775,14.3117,14.2775,14.3031,2856000.0
2013-02-14 12:10:00,16.75,16.76,16.74,16.76,3306800.0,14.3031,14.3117,14.2946,14.3117,3306800.0
2013-02-14 12:15:00,16.76,16.83,16.76,16.82,11107600.0,14.3117,14.3714,14.3117,14.3629,11107600.0
2013-02-14 12:20:00,16.81,16.84,16.81,16.81,5474000.0,14.3544,14.38,14.3544,14.3544,5474000.0
2013-02-14 12:25:00,16.81,16.81,16.78,16.78,3740800.0,14.3544,14.3544,14.3287,14.3287,3740800.0
2013-02-14 12:30:00,16.78,16.81,16.77,16.79,3444000.0,14.3287,14.3544,14.3202,14.3373,3444000.0
2013-02-14 12:35:00,16.79,16.8,16.77,16.8,1982400.0,14.3373,14.3458,14.3202,14.3458,1982400.0
2013-02-14 12:40:00,16.8,16.83,16.79,16.8,2520000.0,14.3458,14.3714,14.3373,14.3458,2520000.0
2013-02-14 12:45:00,16.8,16.82,16.8,16.8,1500800.0,14.3458,14.3629,14.3458,14.3458,1500800.0
2013-02-14 12:50:00,16.81,16.81,16.79,16.8,1170400.0,14.3544,14.3544,14.3373,14.3458,1170400.0
2013-02-14 12:55:00,16.8,16.84,16.8,16.84,4001200.0,14.3458,14.38,14.3458,14.38,4001200.0
2013-02-14 13:00:00,16.84,16.84,16.8,16.84,3326400.0,14.38,14.38,14.3458,14.38,3326400.0
2013-02-14 13:05:00,16.84,16.84,16.8,16.81,1761200.0,14.38,14.38,14.3458,14.3544,1761200.0
2013-02-14 13:10:00,16.81,16.83,16.8,16.8,1864800.0,14.3544,14.3714,14.3458,14.3458,1864800.0
2013-02-14 13:15:00,16.8,16.82,16.79,16.8,1484000.0,14.3458,14.3629,14.3373,14.3458,1484000.0
2013-02-14 13:20:00,16.8,16.81,16.77,16.78,3295600.0,14.3458,14.3544,14.3202,14.3287,3295600.0
2013-02-14 13:25:00,16.78,16.78,16.76,16.77,2041200.0,14.3287,14.3287,14.3117,14.3202,2041200.0
2013-02-14 13:30:00,16.77,16.78,16.75,16.76,2783200.0,14.3202,14.3287,14.3031,14.3117,2783200.0
2013-02-14 13:35:00,16.76,16.76,16.73,16.74,4631200.0,14.3117,14.3117,14.2861,14.2946,4631200.0
2013-02-14 13:40:00,16.74,16.76,16.72,16.75,3354400.0,14.2946,14.3117,14.2775,14.3031,3354400.0
2013-02-14 13:45:00,16.75,16.75,16.72,16.73,2074800.0,14.3031,14.3031,14.2775,14.2861,2074800.0
2013-02-14 13:50:00,16.73,16.74,16.72,16.74,2248400.0,14.2861,14.2946,14.2775,14.2946,2248400.0
2013-02-14 13:55:00,16.74,16.75,16.73,16.74,1523200.0,14.2946,14.3031,14.2861,14.2946,1523200.0
2013-02-14 14:00:00,16.74,16.76,16.73,16.76,2514400.0,14.2946,14.3117,14.2861,14.3117,2514400.0
2013-02-14 14:05:00,16.76,16.77,16.75,16.76,3525200.0,14.3117,14.3202,14.3031,14.3117,3525200.0
2013-02-14 14:10:00,16.76,16.77,16.73,16.74,1988000.0,14.3117,14.3202,14.2861,14.2946,1988000.0
2013-02-14 14:15:00,16.74,16.74,16.69,16.7,4771200.0,14.2946,14.2946,14.2519,14.2604,4771200.0
2013-02-14 14:20:00,16.7,16.72,16.7,16.71,2766400.0,14.2604,14.2775,14.2604,14.269,2766400.0
2013-02-14 14:25:00,16.7,16.7,16.69,16.7,3760400.0,14.2604,14.2604,14.2519,14.2604,3760400.0
2013-02-14 14:30:00,16.7,16.71,16.67,16.67,3651200.0,14.2604,14.269,14.2348,14.2348,3651200.0
2013-02-14 14:35:00,16.67,16.68,16.66,16.68,4270000.0,14.2348,14.2434,14.2263,14.2434,4270000.0
2013-02-14 14:40:00,16.68,16.68,16.66,16.66,3169600.0,14.2434,14.2434,14.2263,14.2263,3169600.0
2013-02-14 14:45:00,16.66,16.67,16.65,16.66,2912000.0,14.2263,14.2348,14.2177,14.2263,2912000.0
2013-02-14 14:50:00,16.66,16.67,16.65,16.66,2004800.0,14.2263,14.2348,14.2177,14.2263,2004800.0
2013-02-14 14:55:00,16.66,16.66,16.64,16.65,4331600.0,14.2263,14.2263,14.2092,14.2177,4331600.0
2013-02-14 15:00:00,16.65,16.69,16.65,16.69,4292400.0,14.2177,14.2519,14.2177,14.2519,4292400.0
2013-02-14 15:05:00,16.69,16.69,16.66,16.67,3166800.0,14.2519,14.2519,14.2263,14.2348,3166800.0
2013-02-14 15:10:00,16.67,16.7,16.66,16.68,4298000.0,14.2348,14.2604,14.2263,14.2434,4298000.0
2013-02-14 15:15:00,16.68,16.69,16.66,16.67,2578800.0,14.2434,14.2519,14.2263,14.2348,2578800.0
2013-02-14 15:20:00,16.66,16.68,16.64,16.65,4530400.0,14.2263,14.2434,14.2092,14.2177,4530400.0
2013-02-14 15:25:00,16.65,16.69,16.65,16.67,2920400.0,14.2177,14.2519,14.2177,14.2348,2920400.0
2013-02-14 15:30:00,16.67,16.7,16.67,16.7,3273200.0,14.2348,14.2604,14.2348,14.2604,3273200.0
2013-02-14 15:35:00,16.7,16.7,16.67,16.68,3628800.0,14.2604,14.2604,14.2348,14.2434,3628800.0
2013-02-14 15:40:00,16.68,16.68,16.64,16.64,4813200.0,14.2434,14.2434,14.2092,14.2092,4813200.0
2013-02-14 15:45:00,16.64,16.66,16.64,16.65,3950800.0,14.2092,14.2263,14.2092,14.2177,3950800.0
2013-02-14 15:50:00,16.65,16.67,16.64,16.66,4589200.0,14.2177,14.2348,14.2092,14.2263,4589200.0
2013-02-14 15:55:00,16.66,16.68,16.65,16.66,8111600.0,14.2263,14.2434,14.2177,14.2263,8111600.0
2013-02-15 09:30:00,16.76,16.76,16.7,16.71,30634800.0,14.3117,14.3117,14.2604,14.269,30634800.0
2013-02-15 09:35:00,16.71,16.71,16.69,16.7,6280400.0,14.269,14.269,14.2519,14.2604,6280400.0
2013-02-15 09:40:00,16.7,16.74,16.69,16.71,7025200.0,14.2604,14.2946,14.2519,14.269,7025200.0
2013-02-15 09:45:00,16.71,16.72,16.65,16.68,9408000.0,14.269,14.2775,14.2177,14.2434,9408000.0
2013-02-15 09:50:00,16.67,16.69,16.65,16.69,4547200.0,14.2348,14.2519,14.2177,14.2519,4547200.0
2013-02-15 09:55:00,16.69,16.74,16.68,16.73,8265600.0,14.2519,14.2946,14.2434,14.2861,8265600.0
2013-02-15 10:00:00,16.73,16.79,16.73,16.75,13020000.0,14.2861,14.3373,14.2861,14.3031,13020000.0
2013-02-15 10:05:00,16.75,16.77,16.71,16.74,6843200.0,14.3031,14.3202,14.269,14.2946,6843200.0
2013-02-15 10:10:00,16.74,16.74,16.7,16.72,4026400.0,14.2946,14.2946,14.2604,14.2775,4026400.0
2013-02-15 10:15:00,16.72,16.73,16.7,16.72,2870000.0,14.2775,14.2861,14.2604,14.2775,2870000.0
2013-02-15 10:20:00,16.72,16.73,16.7,16.72,3620400.0,14.2775,14.2861,14.2604,14.2775,3620400.0
2013-02-15 10:25:00,16.72,16.73,16.71,16.71,3108000.0,14.2775,14.2861,14.269,14.269,3108000.0
2013-02-15 10:30:00,16.71,16.72,16.68,16.7,3570000.0,14.269,14.2775,14.2434,14.2604,3570000.0
2013-02-15 10:35:00,16.7,16.71,16.69,16.69,2220400.0,14.2604,14.269,14.2519,14.2519,2220400.0
2013-02-15 10:40:00,16.69,16.72,16.68,16.7,2956800.0,14.2519,14.2775,14.2434,14.2604,2956800.0
2013-02-15 10:45:00,16.7,16.71,16.67,16.68,3990000.0,14.2604,14.269,14.2348,14.2434,3990000.0
2013-02-15 10:50:00,16.68,16.69,16.67,16.69,1822800.0,14.2434,14.2519,14.2348,14.2519,1822800.0
2013-02-15 10:55:00,16.69,16.7,16.68,16.69,1772400.0,14.2519,14.2604,14.2434,14.2519,1772400.0
2013-02-15 11:00:00,16.7,16.7,16.68,16.69,1570800.0,14.2604,14.2604,14.2434,14.2519,1570800.0
2013-02-15 11:05:00,16.68,16.69,16.68,16.68,1612800.0,14.2434,14.2519,14.2434,14.2434,1612800.0
2013-02-15 11:10:00,16.68,16.69,16.67,16.68,2016000.0,14.2434,14.2519,14.2348,14.2434,2016000.0
2013-02-15 11:15:00,16.67,16.68,16.66,16.66,2839200.0,14.2348,14.2434,14.2263,14.2263,2839200.0
2013-02-15 11:20:00,16.66,16.68,16.65,16.68,3320800.0,14.2263,14.2434,14.2177,14.2434,3320800.0
2013-02-15 11:25:00,16.68,16.69,16.67,16.68,2363200.0,14.2434,14.2519,14.2348,14.2434,2363200.0
2013-02-15 11:30:00,16.68,16.68,16.64,16.65,4684400.0,14.2434,14.2434,14.2092,14.2177,4684400.0
2013-02-15 11:35:00,16.65,16.66,16.64,16.64,2979200.0,14.2177,14.2263,14.2092,14.2092,2979200.0
2013-02-15 11:40:00,16.64,16.65,16.63,16.64,2116800.0,14.2092,14.2177,14.2007,14.2092,2116800.0
2013-02-15 11:45:00,16.64,16.66,16.63,16.65,1988000.0,14.2092,14.2263,14.2007,14.2177,1988000.0
2013-02-15 11:50:00,16.64,16.65,16.64,16.65,1136800.0,14.2092,14.2177,14.2092,14.2177,1136800.0
2013-02-15 11:55:00,16.65,16.66,16.65,16.65,1464400.0,14.2177,14.2263,14.2177,14.2177,1464400.0
2013-02-15 12:00:00,16.66,16.66,16.64,16.64,1475600.0,14.2263,14.2263,14.2092,14.2092,1475600.0
2013-02-15 12:05:00,16.64,16.64,16.61,16.61,4426800.0,14.2092,14.2092,14.1836,14.1836,4426800.0
2013-02-15 12:10:00,16.61,16.61,16.57,16.59,8262800.0,14.1836,14.1836,14.1494,14.1665,8262800.0
2013-02-15 12:15:00,16.59,16.59,16.55,16.58,9584400.0,14.1665,14.1665,14.1323,14.158,9584400.0
2013-02-15 12:20:00,16.57,16.58,16.56,16.57,3984400.0,14.1494,14.158,14.1409,14.1494,3984400.0
2013-02-15 12:25:00,16.57,16.6,16.56,16.59,3827600.0,14.1494,14.175,14.1409,14.1665,3827600.0
2013-02-15 12:30:00,16.59,16.6,16.58,16.6,1898400.0,14.1665,14.175,14.158,14.175,1898400.0
2013-02-15 12:35:00,16.59,16.59,16.58,16.59,1176000.0,14.1665,14.1665,14.158,14.1665,1176000.0
2013-02-15 12:40:00,16.59,16.6,16.59,16.6,1164800.0,14.1665,14.175,14.1665,14.175,1164800.0
2013-02-15 12:45:00,16.6,16.6,16.58,16.58,1383200.0,14.175,14.175,14.158,14.158,1383200.0
2013-02-15 12:50:00,16.58,16.59,16.58,16.58,1240400.0,14.158,14.1665,14.158,14.158,1240400.0
2013-02-15 12:55:00,16.58,16.59,16.58,16.59,1685600.0,14.158,14.1665,14.158,14.1665,1685600.0
2013-02-15 13:00:00,16.59,16.6,16.59,16.6,1159200.0,14.1665,14.175,14.1665,14.175,1159200.0
2013-02-15 13:05:00,16.6,16.63,16.6,16.62,3813600.0,14.175,14.2007,14.175,14.1921,3813600.0
2013-02-15 13:10:00,16.62,16.62,16.6,16.61,1570800.0,14.1921,14.1921,14.175,14.1836,1570800.0
2013-02-15 13:15:00,16.61,16.62,16.61,16.62,1638000.0,14.1836,14.1921,14.1836,14.1921,1638000.0
2013-02-15 13:20:00,16.62,16.62,16.56,16.57,3796800.0,14.1921,14.1921,14.1409,14.1494,3796800.0
2013-02-15 13:25:00,16.57,16.59,16.56,16.58,2643200.0,14.1494,14.1665,14.1409,14.158,2643200.0
2013-02-15 13:30:00,16.58,16.61,16.58,16.6,1800400.0,14.158,14.1836,14.158,14.175,1800400.0
2013-02-15 13:35:00,16.6,16.61,16.58,16.6,1570800.0,14.175,14.1836,14.158,14.175,1570800.0
2013-02-15 13:40:00,16.6,16.6,16.58,16.6,1372000.0,14.175,14.175,14.158,14.175,1372000.0
2013-02-15 13:45:00,16.6,16.6,16.59,16.6,1195600.0,14.175,14.175,14.1665,14.175,1195600.0
2013-02-15 13:50:00,16.6,16.61,16.59,16.6,2041200.0,14.175,14.1836,14.1665,14.175,2041200.0
2013-02-15 13:55:00,16.6,16.61,16.59,16.6,1044400.0,14.175,14.1836,14.1665,14.175,1044400.0
2013-02-15 14:00:00,16.6,16.61,16.58,16.58,2156000.0,14.175,14.1836,14.158,14.158,2156000.0
2013-02-15 14:05:00,16.58,16.58,16.56,16.57,4043200.0,14.158,14.158,14.1409,14.1494,4043200.0
2013-02-15 14:10:00,16.57,16.58,16.57,16.57,2324000.0,14.1494,14.158,14.1494,14.1494,2324000.0
2013-02-15 14:15:00,16.57,16.57,16.5,16.51,9111200.0,14.1494,14.1494,14.0896,14.0982,9111200.0
2013-02-15 14:20:00,16.5,16.54,16.49,16.52,6756400.0,14.0896,14.1238,14.0811,14.1067,6756400.0
2013-02-15 14:25:00,16.52,16.52,16.46,16.47,7565600.0,14.1067,14.1067,14.0555,14.064,7565600.0
2013-02-15 14:30:00,16.47,16.5,16.47,16.49,6246800.0,14.064,14.0896,14.064,14.0811,6246800.0
2013-02-15 14:35:00,16.49,16.5,16.46,16.48,6826400.0,14.0811,14.0896,14.0555,14.0726,6826400.0
2013-02-15 14:40:00,16.48,16.5,16.48,16.49,3984400.0,14.0726,14.0896,14.0726,14.0811,3984400.0
2013-02-15 14:45:00,16.49,16.5,16.46,16.48,3460800.0,14.0811,14.0896,14.0555,14.0726,3460800.0
2013-02-15 14:50:00,16.48,16.5,16.48,16.5,3463600.0,14.0726,14.0896,14.0726,14.0896,3463600.0
2013-02-15 14:55:00,16.49,16.51,16.48,16.49,3001600.0,14.0811,14.0982,14.0726,14.0811,3001600.0
2013-02-15 15:00:00,16.49,16.5,16.48,16.5,3155600.0,14.0811,14.0896,14.0726,14.0896,3155600.0
2013-02-15 15:05:00,16.49,16.5,16.48,16.48,3091200.0,14.0811,14.0896,14.0726,14.0726,3091200.0
2013-02-15 15:10:00,16.48,16.48,16.44,16.45,9018800.0,14.0726,14.0726,14.0384,14.047,9018800.0
2013-02-15 15:15:00,16.45,16.46,16.44,16.45,5919200.0,14.047,14.0555,14.0384,14.047,5919200.0
2013-02-15 15:20:00,16.45,16.46,16.44,16.45,4396000.0,14.047,14.0555,14.0384,14.047,4396000.0
2013-02-15 15:25:00,16.45,16.46,16.43,16.44,8635200.0,14.047,14.0555,14.0299,14.0384,8635200.0
2013-02-15 15:30:00,16.44,16.45,16.43,16.44,4687200.0,14.0384,14.047,14.0299,14.0384,4687200.0
2013-02-15 15:35:00,16.44,16.46,16.44,16.45,5695200.0,14.0384,14.0555,14.0384,14.047,5695200.0
2013-02-15 15:40:00,16.45,16.46,16.44,16.44,5258400.0,14.047,14.0555,14.0384,14.0384,5258400.0
2013-02-15 15:45:00,16.44,16.45,16.43,16.44,7394800.0,14.0384,14.047,14.0299,14.0384,7394800.0
2013-02-15 15:50:00,16.44,16.45,16.43,16.43,7764400.0,14.0384,14.047,14.0299,14.0299,7764400.0
2013-02-15 15:55:00,16.43,16.44,16.43,16.44,17903200.0,14.0299,14.0384,14.0299,14.0384,17903200.0
2013-02-19 09:30:00,16.47,16.53,16.43,16.47,17973200.0,14.064,14.1153,14.0299,14.064,17973200.0
2013-02-19 09:35:00,16.47,16.49,16.39,16.39,12779200.0,14.064,14.0811,13.9957,13.9957,12779200.0
2013-02-19 09:40:00,16.39,16.41,16.35,16.37,13440000.0,13.9957,14.0128,13.9616,13.9786,13440000.0
2013-02-19 09:45:00,16.37,16.44,16.35,16.42,10738000.0,13.9786,14.0384,13.9616,14.0213,10738000.0
2013-02-19 09:50:00,16.42,16.43,16.37,16.38,6731200.0,14.0213,14.0299,13.9786,13.9872,6731200.0
2013-02-19 09:55:00,16.38,16.41,16.36,16.37,5006400.0,13.9872,14.0128,13.9701,13.9786,5006400.0
2013-02-19 10:00:00,16.37,16.38,16.29,16.31,12423600.0,13.9786,13.9872,13.9103,13.9274,12423600.0
2013-02-19 10:05:00,16.31,16.32,16.23,16.24,15386000.0,13.9274,13.9359,13.8591,13.8676,15386000.0
2013-02-19 10:10:00,16.25,16.27,16.23,16.26,10782800.0,13.8762,13.8932,13.8591,13.8847,10782800.0
2013-02-19 10:15:00,16.26,16.3,16.25,16.28,6462400.0,13.8847,13.9189,13.8762,13.9018,6462400.0
2013-02-19 10:20:00,16.28,16.3,16.27,16.28,3558800.0,13.9018,13.9189,13.8932,13.9018,3558800.0
2013-02-19 10:25:00,16.28,16.32,16.28,16.3,5076400.0,13.9018,13.9359,13.9018,13.9189,5076400.0
2013-02-19 10:30:00,16.3,16.31,16.24,16.25,6459600.0,13.9189,13.9274,13.8676,13.8762,6459600.0
2013-02-19 10:35:00,16.25,16.3,16.24,16.3,5314400.0,13.8762,13.9189,13.8676,13.9189,5314400.0
2013-02-19 10:40:00,16.29,16.3,16.27,16.28,3407600.0,13.9103,13.9189,13.8932,13.9018,3407600.0
2013-02-19 10:45:00,16.28,16.29,16.22,16.23,6904800.0,13.9018,13.9103,13.8506,13.8591,6904800.0
2013-02-19 10:50:00,16.22,16.25,16.21,16.22,6115200.0,13.8506,13.8762,13.842,13.8506,6115200.0
2013-02-19 10:55:00,16.22,16.24,16.21,16.24,3648400.0,13.8506,13.8676,13.842,13.8676,3648400.0
2013-02-19 11:00:00,16.24,16.26,16.22,16.25,3886400.0,13.8676,13.8847,13.8506,13.8762,3886400.0
2013-02-19 11:05:00,16.25,16.27,16.22,16.23,4020800.0,13.8762,13.8932,13.8506,13.8591,4020800.0
2013-02-19 11:10:00,16.23,16.24,16.21,16.23,3696000.0,13.8591,13.8676,13.842,13.8591,3696000.0
2013-02-19 11:15:00,16.23,16.27,16.23,16.26,3586800.0,13.8591,13.8932,13.8591,13.8847,3586800.0
2013-02-19 11:20:00,16.26,16.29,16.25,16.27,3542000.0,13.8847,13.9103,13.8762,13.8932,3542000.0
2013-02-19 11:25:00,16.27,16.28,16.25,16.27,2727200.0,13.8932,13.9018,13.8762,13.8932,2727200.0
2013-02-19 11:30:00,16.27,16.27,16.24,16.26,4197200.0,13.8932,13.8932,13.8676,13.8847,4197200.0
2013-02-19 11:35:00,16.26,16.29,16.25,16.28,3228400.0,13.8847,13.9103,13.8762,13.9018,3228400.0
2013-02-19 11:40:00,16.28,16.28,16.27,16.28,2833600.0,13.9018,13.9018,13.8932,13.9018,2833600.0
2013-02-19 11:45:00,16.28,16.28,16.27,16.28,2004800.0,13.9018,13.9018,13.8932,13.9018,2004800.0
2013-02-19 11:50:00,16.28,16.3,16.27,16.3,6269200.0,13.9018,13.9189,13.8932,13.9189,6269200.0
2013-02-19 11:55:00,16.3,16.35,16.3,16.34,7806400.0,13.9189,13.9616,13.9189,13.953,7806400.0
2013-02-19 12:00:00,16.34,16.35,16.31,16.33,3878000.0,13.953,13.9616,13.9274,13.9445,3878000.0
2013-02-19 12:05:00,16.33,16.34,16.31,16.31,5798800.0,13.9445,13.953,13.9274,13.9274,5798800.0
2013-02-19 12:10:00,16.31,16.34,16.29,16.33,7408800.0,13.9274,13.953,13.9103,13.9445,7408800.0
2013-02-19 12:15:00,16.33,16.37,16.33,16.36,7296800.0,13.9445,13.9786,13.9445,13.9701,7296800.0
2013-02-19 12:20:00,16.36,16.37,16.35,16.36,3701600.0,13.9701,13.9786,13.9616,13.9701,3701600.0
2013-02-19 12:25:00,16.36,16.37,16.34,16.34,4424000.0,13.9701,13.9786,13.953,13.953,4424000.0
2013-02-19 12:30:00,16.34,16.35,16.31,16.31,3066000.0,13.953,13.9616,13.9274,13.9274,3066000.0
2013-02-19 12:35:00,16.31,16.33,16.3,16.31,3474800.0,13.9274,13.9445,13.9189,13.9274,3474800.0
2013-02-19 12:40:00,16.31,16.33,16.3,16.33,2634800.0,13.9274,13.9445,13.9189,13.9445,2634800.0
2013-02-19 12:45:00,16.33,16.35,16.32,16.34,2304400.0,13.9445,13.9616,13.9359,13.953,2304400.0
2013-02-19 12:50:00,16.33,16.37,16.33,16.35,4345600.0,13.9445,13.9786,13.9445,13.9616,4345600.0
2013-02-19 12:55:00,16.35,16.38,16.35,16.38,3474800.0,13.9616,13.9872,13.9616,13.9872,3474800.0
2013-02-19 13:00:00,16.38,16.41,16.37,16.41,5031600.0,13.9872,14.0128,13.9786,14.0128,5031600.0
2013-02-19 13:05:00,16.41,16.41,16.39,16.4,3780000.0,14.0128,14.0128,13.9957,14.0043,3780000.0
2013-02-19 13:10:00,16.39,16.4,16.37,16.4,2954000.0,13.9957,14.0043,13.9786,14.0043,2954000.0
2013-02-19 13:15:00,16.4,16.41,16.39,16.39,1920800.0,14.0043,14.0128,13.9957,13.9957,1920800.0
2013-02-19 13:20:00,16.39,16.4,16.35,16.35,3071600.0,13.9957,14.0043,13.9616,13.9616,3071600.0
2013-02-19 13:25:00,16.36,16.38,16.35,16.37,2010400.0,13.9701,13.9872,13.9616,13.9786,2010400.0
2013-02-19 13:30:00,16.38,16.45,16.37,16.43,7028000.0,13.9872,14.047,13.9786,14.0299,7028000.0
2013-02-19 13:35:00,16.43,16.45,16.41,16.43,5065200.0,14.0299,14.047,14.0128,14.0299,5065200.0
2013-02-19 13:40:00,16.42,16.43,16.4,16.41,3920000.0,14.0213,14.0299,14.0043,14.0128,3920000.0
2013-02-19 13:45:00,16.41,16.41,16.39,16.4,2298800.0,14.0128,14.0128,13.9957,14.0043,2298800.0
2013-02-19 13:50:00,16.4,16.4,16.38,16.39,1940400.0,14.0043,14.0043,13.9872,13.9957,1940400.0
2013-02-19 13:55:00,16.38,16.39,16.32,16.32,6109600.0,13.9872,13.9957,13.9359,13.9359,6109600.0
2013-02-19 14:00:00,16.33,16.35,16.33,16.33,2982000.0,13.9445,13.9616,13.9445,13.9445,2982000.0
2013-02-19 14:05:00,16.33,16.37,16.32,16.36,2914800.0,13.9445,13.9786,13.9359,13.9701,2914800.0
2013-02-19 14:10:00,16.35,16.36,16.33,16.35,1377600.0,13.9616,13.9701,13.9445,13.9616,1377600.0
2013-02-19 14:15:00,16.35,16.35,16.33,16.35,1022000.0,13.9616,13.9616,13.9445,13.9616,1022000.0
2013-02-19 14:20:00,16.35,16.4,16.34,16.39,3864000.0,13.9616,14.0043,13.953,13.9957,3864000.0
2013-02-19 14:25:00,16.39,16.4,16.38,16.38,2623600.0,13.9957,14.0043,13.9872,13.9872,2623600.0
2013-02-19 14:30:00,16.39,16.44,16.39,16.42,4737600.0,13.9957,14.0384,13.9957,14.0213,4737600.0
2013-02-19 14:35:00,16.42,16.45,16.42,16.45,5874400.0,14.0213,14.047,14.0213,14.047,5874400.0
2013-02-19 14:40:00,16.45,16.48,16.45,16.46,7207200.0,14.047,14.0726,14.047,14.0555,7207200.0
2013-02-19 14:45:00,16.46,16.47,16.44,16.44,4172000.0,14.0555,14.064,14.0384,14.0384,4172000.0
2013-02-19 14:50:00,16.44,16.44,16.4,16.4,3796800.0,14.0384,14.0384,14.0043,14.0043,3796800.0
2013-02-19 14:55:00,16.4,16.44,16.39,16.42,4328800.0,14.0043,14.0384,13.9957,14.0213,4328800.0
2013-02-19 15:00:00,16.42,16.44,16.39,16.43,3116400.0,14.0213,14.0384,13.9957,14.0299,3116400.0
2013-02-19 15:05:00,16.43,16.43,16.38,16.39,3598000.0,14.0299,14.0299,13.9872,13.9957,3598000.0
2013-02-19 15:10:00,16.39,16.41,16.38,16.4,1820000.0,13.9957,14.0128,13.9872,14.0043,1820000.0
2013-02-19 15:15:00,16.4,16.42,16.39,16.4,2315600.0,14.0043,14.0213,13.9957,14.0043,2315600.0
2013-02-19 15:20:00,16.4,16.42,16.4,16.4,1806000.0,14.0043,14.0213,14.0043,14.0043,1806000.0
2013-02-19 15:25:00,16.4,16.41,16.38,16.38,2805600.0,14.0043,14.0128,13.9872,13.9872,2805600.0
2013-02-19 15:30:00,16.39,16.4,16.36,16.38,3925600.0,13.9957,14.0043,13.9701,13.9872,3925600.0
2013-02-19 15:35:00,16.38,16.38,16.35,16.36,3099600.0,13.9872,13.9872,13.9616,13.9701,3099600.0
2013-02-19 15:40:00,16.36,16.38,16.36,16.38,2749600.0,13.9701,13.9872,13.9701,13.9872,2749600.0
2013-02-19 15:45:00,16.38,16.41,16.38,16.41,4046000.0,13.9872,14.0128,13.9872,14.0128,4046000.0
2013-02-19 15:50:00,16.41,16.42,16.4,16.42,5121200.0,14.0128,14.0213,14.0043,14.0213,5121200.0
2013-02-19 15:55:00,16.42,16.43,16.41,16.43,8047200.0,14.0213,14.0299,14.0128,14.0299,8047200.0
2013-02-20 09:30:00,16.35,16.35,16.25,16.29,15946000.0,13.9616,13.9616,13.8762,13.9103,15946000.0
2013-02-20 09:35:00,16.29,16.29,16.2,16.22,15831200.0,13.9103,13.9103,13.8335,13.8506,15831200.0
2013-02-20 09:40:00,16.22,16.22,16.16,16.21,13767600.0,13.8506,13.8506,13.7993,13.842,13767600.0
2013-02-20 09:45:00,16.21,16.22,16.18,16.18,7739200.0,13.842,13.8506,13.8164,13.8164,7739200.0
2013-02-20 09:50:00,16.18,16.23,16.18,16.18,7753200.0,13.8164,13.8591,13.8164,13.8164,7753200.0
2013-02-20 09:55:00,16.18,16.18,16.13,16.14,13426000.0,13.8164,13.8164,13.7737,13.7822,13426000.0
2013-02-20 10:00:00,16.14,16.18,16.13,16.15,10522400.0,13.7822,13.8164,13.7737,13.7908,10522400.0
2013-02-20 10:05:00,16.15,16.16,16.1,16.14,14952000.0,13.7908,13.7993,13.7481,13.7822,14952000.0
2013-02-20 10:10:00,16.14,16.17,16.12,16.15,7274400.0,13.7822,13.8079,13.7652,13.7908,7274400.0
2013-02-20 10:15:00,16.15,16.21,16.15,16.19,10838800.0,13.7908,13.842,13.7908,13.8249,10838800.0
2013-02-20 10:20:00,16.19,16.2,16.16,16.17,5415200.0,13.8249,13.8335,13.7993,13.8079,5415200.0
2013-02-20 10:25:00,16.17,16.19,16.17,16.18,3138800.0,13.8079,13.8249,13.8079,13.8164,3138800.0
2013-02-20 10:30:00,16.18,16.22,16.17,16.18,6000400.0,13.8164,13.8506,13.8079,13.8164,6000400.0
2013-02-20 10:35:00,16.18,16.21,16.15,16.18,4292400.0,13.8164,13.842,13.7908,13.8164,4292400.0
2013-02-20 10:40:00,16.18,16.2,16.16,16.2,2788800.0,13.8164,13.8335,13.7993,13.8335,2788800.0
2013-02-20 10:45:00,16.2,16.2,16.15,16.16,5754000.0,13.8335,13.8335,13.7908,13.7993,5754000.0
2013-02-20 10:50:00,16.16,16.18,16.15,16.17,5059600.0,13.7993,13.8164,13.7908,13.8079,5059600.0
2013-02-20 10:55:00,16.17,16.17,16.12,16.13,7137200.0,13.8079,13.8079,13.7652,13.7737,7137200.0
2013-02-20 11:00:00,16.12,16.15,16.12,16.13,6899200.0,13.7652,13.7908,13.7652,13.7737,6899200.0
2013-02-20 11:05:00,16.13,16.16,16.12,16.15,6846000.0,13.7737,13.7993,13.7652,13.7908,6846000.0
2013-02-20 11:10:00,16.14,16.16,16.13,16.15,5224800.0,13.7822,13.7993,13.7737,13.7908,5224800.0
2013-02-20 11:15:00,16.15,16.15,16.12,16.14,6232800.0,13.7908,13.7908,13.7652,13.7822,6232800.0
2013-02-20 11:20:00,16.14,16.18,16.14,16.16,6288800.0,13.7822,13.8164,13.7822,13.7993,6288800.0
2013-02-20 11:25:00,16.16,16.17,16.13,16.13,4177600.0,13.7993,13.8079,13.7737,13.7737,4177600.0
2013-02-20 11:30:00,16.13,16.14,16.11,16.11,6081600.0,13.7737,13.7822,13.7566,13.7566,6081600.0
2013-02-20 11:35:00,16.11,16.12,16.06,16.08,17452400.0,13.7566,13.7652,13.7139,13.731,17452400.0
2013-02-20 11:40:00,16.08,16.1,16.07,16.09,6143200.0,13.731,13.7481,13.7225,13.7395,6143200.0
2013-02-20 11:45:00,16.09,16.12,16.09,16.11,5140800.0,13.7395,13.7652,13.7395,13.7566,5140800.0
2013-02-20 11:50:00,16.11,16.13,16.1,16.11,8058400.0,13.7566,13.7737,13.7481,13.7566,8058400.0
2013-02-20 11:55:00,16.11,16.13,16.1,16.12,4099200.0,13.7566,13.7737,13.7481,13.7652,4099200.0
2013-02-20 12:00:00,16.12,16.13,16.11,16.11,3259200.0,13.7652,13.7737,13.7566,13.7566,3259200.0
2013-02-20 12:05:00,16.12,16.13,16.09,16.11,2836400.0,13.7652,13.7737,13.7395,13.7566,2836400.0
2013-02-20 12:10:00,16.11,16.13,16.09,16.1,2853200.0,13.7566,13.7737,13.7395,13.7481,2853200.0
2013-02-20 12:15:00,16.1,16.13,16.1,16.12,3021200.0,13.7481,13.7737,13.7481,13.7652,3021200.0
2013-02-20 12:20:00,16.12,16.14,16.11,16.12,4424000.0,13.7652,13.7822,13.7566,13.7652,4424000.0
2013-02-20 12:25:00,16.12,16.13,16.12,16.13,1363600.0,13.7652,13.7737,13.7652,13.7737,1363600.0
2013-02-20 12:30:00,16.13,16.13,16.11,16.12,1464400.0,13.7737,13.7737,13.7566,13.7652,1464400.0
2013-02-20 12:35:00,16.12,16.16,16.12,16.15,3757600.0,13.7652,13.7993,13.7652,13.7908,3757600.0
2013-02-20 12:40:00,16.15,16.15,16.13,16.14,2088800.0,13.7908,13.7908,13.7737,13.7822,2088800.0
2013-02-20 12:45:00,16.14,16.14,16.13,16.13,1884400.0,13.7822,13.7822,13.7737,13.7737,1884400.0
2013-02-20 12:50:00,16.13,16.14,16.12,16.13,2396800.0,13.7737,13.7822,13.7652,13.7737,2396800.0
2013-02-20 12:55:00,16.13,16.14,16.12,16.13,1769600.0,13.7737,13.7822,13.7652,13.7737,1769600.0
2013-02-20 13:00:00,16.14,16.14,16.12,16.13,2576000.0,13.7822,13.7822,13.7652,13.7737,2576000.0
2013-02-20 13:05:00,16.13,16.15,16.12,16.13,1584800.0,13.7737,13.7908,13.7652,13.7737,1584800.0
2013-02-20 13:10:00,16.13,16.16,16.11,16.14,4328800.0,13.7737,13.7993,13.7566,13.7822,4328800.0
2013-02-20 13:15:00,16.14,16.15,16.13,16.13,1747200.0,13.7822,13.7908,13.7737,13.7737,1747200.0
2013-02-20 13:20:00,16.13,16.15,16.13,16.14,1629600.0,13.7737,13.7908,13.7737,13.7822,1629600.0
2013-02-20 13:25:00,16.14,16.15,16.13,16.14,1257200.0,13.7822,13.7908,13.7737,13.7822,1257200.0
2013-02-20 13:30:00,16.14,16.14,16.13,16.13,1904000.0,13.7822,13.7822,13.7737,13.7737,1904000.0
2013-02-20 13:35:00,16.13,16.14,16.12,16.13,1086400.0,13.7737,13.7822,13.7652,13.7737,1086400.0
2013-02-20 13:40:00,16.13,16.15,16.13,16.15,2024400.0,13.7737,13.7908,13.7737,13.7908,2024400.0
2013-02-20 13:45:00,16.15,16.15,16.13,16.13,1075200.0,13.7908,13.7908,13.7737,13.7737,1075200.0
2013-02-20 13:50:00,16.13,16.15,16.13,16.13,1122800.0,13.7737,13.7908,13.7737,13.7737,1122800.0
2013-02-20 13:55:00,16.13,16.13,16.12,16.13,2612400.0,13.7737,13.7737,13.7652,13.7737,2612400.0
2013-02-20 14:00:00,16.13,16.19,16.11,16.19,6633200.0,13.7737,13.8249,13.7566,13.8249,6633200.0
2013-02-20 14:05:00,16.19,16.2,16.16,16.17,5300400.0,13.8249,13.8335,13.7993,13.8079,5300400.0
2013-02-20 14:10:00,16.17,16.18,16.13,16.14,3519600.0,13.8079,13.8164,13.7737,13.7822,3519600.0
2013-02-20 14:15:00,16.13,16.16,16.13,16.16,2872800.0,13.7737,13.7993,13.7737,13.7993,2872800.0
2013-02-20 14:20:00,16.16,16.16,16.12,16.12,2833600.0,13.7993,13.7993,13.7652,13.7652,2833600.0
2013-02-20 14:25:00,16.13,16.15,16.12,16.13,1610000.0,13.7737,13.7908,13.7652,13.7737,1610000.0
2013-02-20 14:30:00,16.13,16.14,16.12,16.12,2791600.0,13.7737,13.7822,13.7652,13.7652,2791600.0
2013-02-20 14:35:00,16.13,16.14,16.12,16.14,2856000.0,13.7737,13.7822,13.7652,13.7822,2856000.0
2013-02-20 14:40:00,16.14,16.15,16.12,16.14,3598000.0,13.7822,13.7908,13.7652,13.7822,3598000.0
2013-02-20 14:45:00,16.14,16.14,16.11,16.13,3690400.0,13.7822,13.7822,13.7566,13.7737,3690400.0
2013-02-20 14:50:00,16.13,16.15,16.1,16.11,7218400.0,13.7737,13.7908,13.7481,13.7566,7218400.0
2013-02-20 14:55:00,16.11,16.13,16.1,16.11,4261600.0,13.7566,13.7737,13.7481,13.7566,4261600.0
2013-02-20 15:00:00,16.11,16.11,16.06,16.07,8072400.0,13.7566,13.7566,13.7139,13.7225,8072400.0
2013-02-20 15:05:00,16.07,16.08,16.05,16.07,6428800.0,13.7225,13.731,13.7054,13.7225,6428800.0
2013-02-20 15:10:00,16.07,16.08,16.04,16.04,4631200.0,13.7225,13.731,13.6968,13.6968,4631200.0
2013-02-20 15:15:00,16.04,16.07,16.04,16.06,4141200.0,13.6968,13.7225,13.6968,13.7139,4141200.0
2013-02-20 15:20:00,16.05,16.1,16.05,16.08,4494000.0,13.7054,13.7481,13.7054,13.731,4494000.0
2013-02-20 15:25:00,16.08,16.08,16.05,16.06,4060000.0,13.731,13.731,13.7054,13.7139,4060000.0
2013-02-20 15:30:00,16.06,16.08,16.04,16.07,6762000.0,13.7139,13.731,13.6968,13.7225,6762000.0
2013-02-20 15:35:00,16.07,16.08,16.06,16.06,3665200.0,13.7225,13.731,13.7139,13.7139,3665200.0
2013-02-20 15:40:00,16.06,16.07,16.05,16.06,3595200.0,13.7139,13.7225,13.7054,13.7139,3595200.0
2013-02-20 15:45:00,16.06,16.07,16.04,16.06,6196400.0,13.7139,13.7225,13.6968,13.7139,6196400.0
2013-02-20 15:50:00,16.06,16.07,16.04,16.05,7786800.0,13.7139,13.7225,13.6968,13.7054,7786800.0
2013-02-20 15:55:00,16.05,16.05,16.03,16.03,15416800.0,13.7054,13.7054,13.6883,13.6883,15416800.0
2013-02-21 09:30:00,15.92,16.0,15.88,15.89,19728800.0,13.5944,13.6627,13.5602,13.5688,19728800.0
2013-02-21 09:35:00,15.89,15.98,15.87,15.97,14126000.0,13.5688,13.6456,13.5517,13.6371,14126000.0
2013-02-21 09:40:00,15.97,15.98,15.91,15.97,7327600.0,13.6371,13.6456,13.5858,13.6371,7327600.0
2013-02-21 09:45:00,15.96,15.97,15.9,15.91,7075600.0,13.6285,13.6371,13.5773,13.5858,7075600.0
2013-02-21 09:50:00,15.91,15.92,15.85,15.89,11844000.0,13.5858,13.5944,13.5346,13.5688,11844000.0
2013-02-21 09:55:00,15.9,15.9,15.86,15.9,7932400.0,13.5773,13.5773,13.5431,13.5773,7932400.0
2013-02-21 10:00:00,15.9,15.91,15.85,15.89,8680000.0,13.5773,13.5858,13.5346,13.5688,8680000.0
2013-02-21 10:05:00,15.89,15.91,15.88,15.89,4824400.0,13.5688,13.5858,13.5602,13.5688,4824400.0
2013-02-21 10:10:00,15.89,15.91,15.86,15.9,5034400.0,13.5688,13.5858,13.5431,13.5773,5034400.0
2013-02-21 10:15:00,15.9,15.98,15.89,15.96,10001600.0,13.5773,13.6456,13.5688,13.6285,10001600.0
2013-02-21 10:20:00,15.97,16.02,15.95,15.95,10206000.0,13.6371,13.6798,13.62,13.62,10206000.0
2013-02-21 10:25:00,15.96,15.99,15.95,15.98,4844000.0,13.6285,13.6542,13.62,13.6456,4844000.0
2013-02-21 10:30:00,15.99,15.99,15.96,15.98,3906000.0,13.6542,13.6542,13.6285,13.6456,3906000.0
2013-02-21 10:35:00,15.98,16.01,15.94,15.96,6204800.0,13.6456,13.6712,13.6115,13.6285,6204800.0
2013-02-21 10:40:00,15.96,16.03,15.95,16.01,8201200.0,13.6285,13.6883,13.62,13.6712,8201200.0
2013-02-21 10:45:00,16.01,16.03,15.98,15.99,8050000.0,13.6712,13.6883,13.6456,13.6542,8050000.0
2013-02-21 10:50:00,15.99,16.0,15.95,15.97,8173200.0,13.6542,13.6627,13.62,13.6371,8173200.0
2013-02-21 10:55:00,15.97,16.0,15.96,16.0,4578000.0,13.6371,13.6627,13.6285,13.6627,4578000.0
2013-02-21 11:00:00,15.99,16.0,15.96,15.97,2912000.0,13.6542,13.6627,13.6285,13.6371,2912000.0
2013-02-21 11:05:00,15.97,15.98,15.95,15.95,5930400.0,13.6371,13.6456,13.62,13.62,5930400.0
2013-02-21 11:10:00,15.96,15.96,15.92,15.94,7982800.0,13.6285,13.6285,13.5944,13.6115,7982800.0
2013-02-21 11:15:00,15.94,15.95,15.93,15.95,6958000.0,13.6115,13.62,13.6029,13.62,6958000.0
2013-02-21 11:20:00,15.94,15.95,15.91,15.94,4670400.0,13.6115,13.62,13.5858,13.6115,4670400.0
2013-02-21 11:25:00,15.94,15.95,15.92,15.93,1691200.0,13.6115,13.62,13.5944,13.6029,1691200.0
2013-02-21 11:30:00,15.92,15.93,15.89,15.9,5356400.0,13.5944,13.6029,13.5688,13.5773,5356400.0
2013-02-21 11:35:00,15.9,15.92,15.89,15.92,2931600.0,13.5773,13.5944,13.5688,13.5944,2931600.0
2013-02-21 11:40:00,15.92,15.93,15.91,15.92,4228000.0,13.5944,13.6029,13.5858,13.5944,4228000.0
2013-02-21 11:45:00,15.92,15.92,15.9,15.91,3407600.0,13.5944,13.5944,13.5773,13.5858,3407600.0
2013-02-21 11:50:00,15.91,15.93,15.9,15.93,4012400.0,13.5858,13.6029,13.5773,13.6029,4012400.0
2013-02-21 11:55:00,15.93,15.95,15.93,15.93,3886400.0,13.6029,13.62,13.6029,13.6029,3886400.0
2013-02-21 12:00:00,15.93,15.93,15.92,15.92,2892400.0,13.6029,13.6029,13.5944,13.5944,2892400.0
2013-02-21 12:05:00,15.92,15.93,15.9,15.91,1579200.0,13.5944,13.6029,13.5773,13.5858,1579200.0
2013-02-21 12:10:00,15.91,15.92,15.9,15.9,1414000.0,13.5858,13.5944,13.5773,13.5773,1414000.0
2013-02-21 12:15:00,15.9,15.9,15.87,15.88,5485200.0,13.5773,13.5773,13.5517,13.5602,5485200.0
2013-02-21 12:20:00,15.89,15.9,15.88,15.88,2049600.0,13.5688,13.5773,13.5602,13.5602,2049600.0
2013-02-21 12:25:00,15.88,15.89,15.87,15.88,2133600.0,13.5602,13.5688,13.5517,13.5602,2133600.0
2013-02-21 12:30:00,15.88,15.89,15.85,15.87,3780000.0,13.5602,13.5688,13.5346,13.5517,3780000.0
2013-02-21 12:35:00,15.86,15.87,15.85,15.86,2679600.0,13.5431,13.5517,13.5346,13.5431,2679600.0
2013-02-21 12:40:00,15.86,15.88,15.85,15.88,3161200.0,13.5431,13.5602,13.5346,13.5602,3161200.0
2013-02-21 12:45:00,15.88,15.89,15.87,15.89,4012400.0,13.5602,13.5688,13.5517,13.5688,4012400.0
2013-02-21 12:50:00,15.89,15.89,15.87,15.88,2514400.0,13.5688,13.5688,13.5517,13.5602,2514400.0
2013-02-21 12:55:00,15.88,15.89,15.87,15.87,2052400.0,13.5602,13.5688,13.5517,13.5517,2052400.0
2013-02-21 13:00:00,15.88,15.9,15.88,15.89,2363200.0,13.5602,13.5773,13.5602,13.5688,2363200.0
2013-02-21 13:05:00,15.89,15.89,15.88,15.88,1568000.0,13.5688,13.5688,13.5602,13.5602,1568000.0
2013-02-21 13:10:00,15.88,15.88,15.85,15.86,4387600.0,13.5602,13.5602,13.5346,13.5431,4387600.0
2013-02-21 13:15:00,15.86,15.87,15.84,15.85,2727200.0,13.5431,13.5517,13.5261,13.5346,2727200.0
2013-02-21 13:20:00,15.85,15.85,15.81,15.82,6619200.0,13.5346,13.5346,13.5004,13.509,6619200.0
2013-02-21 13:25:00,15.82,15.85,15.82,15.85,3547600.0,13.509,13.5346,13.509,13.5346,3547600.0
2013-02-21 13:30:00,15.85,15.86,15.84,15.85,3040800.0,13.5346,13.5431,13.5261,13.5346,3040800.0
2013-02-21 13:35:00,15.85,15.86,15.83,15.85,2237200.0,13.5346,13.5431,13.5175,13.5346,2237200.0
2013-02-21 13:40:00,15.86,15.86,15.84,15.86,2226000.0,13.5431,13.5431,13.5261,13.5431,2226000.0
2013-02-21 13:45:00,15.86,15.86,15.84,15.85,2144800.0,13.5431,13.5431,13.5261,13.5346,2144800.0
2013-02-21 13:50:00,15.85,15.85,15.83,15.85,2153200.0,13.5346,13.5346,13.5175,13.5346,2153200.0
2013-02-21 13:55:00,15.85,15.86,15.84,15.85,2102800.0,13.5346,13.5431,13.5261,13.5346,2102800.0
2013-02-21 14:00:00,15.85,15.86,15.83,15.84,2452800.0,13.5346,13.5431,13.5175,13.5261,2452800.0
2013-02-21 14:05:00,15.84,15.85,15.83,15.84,2494800.0,13.5261,13.5346,13.5175,13.5261,2494800.0
2013-02-21 14:10:00,15.84,15.88,15.83,15.88,4132800.0,13.5261,13.5602,13.5175,13.5602,4132800.0
2013-02-21 14:15:00,15.88,15.89,15.86,15.89,4090800.0,13.5602,13.5688,13.5431,13.5688,4090800.0
2013-02-21 14:20:00,15.89,15.89,15.87,15.89,4141200.0,13.5688,13.5688,13.5517,13.5688,4141200.0
2013-02-21 14:25:00,15.88,15.91,15.87,15.9,4653600.0,13.5602,13.5858,13.5517,13.5773,4653600.0
2013-02-21 14:30:00,15.9,15.97,15.9,15.96,11032000.0,13.5773,13.6371,13.5773,13.6285,11032000.0
2013-02-21 14:35:00,15.96,15.97,15.94,15.94,6193600.0,13.6285,13.6371,13.6115,13.6115,6193600.0
2013-02-21 14:40:00,15.94,15.94,15.9,15.91,4748800.0,13.6115,13.6115,13.5773,13.5858,4748800.0
2013-02-21 14:45:00,15.91,15.94,15.91,15.92,2861600.0,13.5858,13.6115,13.5858,13.5944,2861600.0
2013-02-21 14:50:00,15.92,15.93,15.91,15.92,2354800.0,13.5944,13.6029,13.5858,13.5944,2354800.0
2013-02-21 14:55:00,15.92,15.98,15.92,15.98,6274800.0,13.5944,13.6456,13.5944,13.6456,6274800.0
2013-02-21 15:00:00,15.98,15.99,15.94,15.98,6182400.0,13.6456,13.6542,13.6115,13.6456,6182400.0
2013-02-21 15:05:00,15.98,16.02,15.97,16.0,6781600.0,13.6456,13.6798,13.6371,13.6627,6781600.0
2013-02-21 15:10:00,16.0,16.04,16.0,16.03,6148800.0,13.6627,13.6968,13.6627,13.6883,6148800.0
2013-02-21 15:15:00,16.04,16.04,15.97,15.97,7148400.0,13.6968,13.6968,13.6371,13.6371,7148400.0
2013-02-21 15:20:00,15.97,16.01,15.97,16.0,4902800.0,13.6371,13.6712,13.6371,13.6627,4902800.0
2013-02-21 15:25:00,16.0,16.02,15.99,15.99,4194400.0,13.6627,13.6798,13.6542,13.6542,4194400.0
2013-02-21 15:30:00,15.99,16.01,15.96,15.96,4289600.0,13.6542,13.6712,13.6285,13.6285,4289600.0
2013-02-21 15:35:00,15.96,15.97,15.93,15.95,5460000.0,13.6285,13.6371,13.6029,13.62,5460000.0
2013-02-21 15:40:00,15.95,15.96,15.92,15.94,3740800.0,13.62,13.6285,13.5944,13.6115,3740800.0
2013-02-21 15:45:00,15.94,15.96,15.93,15.93,3567200.0,13.6115,13.6285,13.6029,13.6029,3567200.0
2013-02-21 15:50:00,15.94,15.95,15.91,15.92,5549600.0,13.6115,13.62,13.5858,13.5944,5549600.0
2013-02-21 15:55:00,15.92,15.94,15.9,15.93,9086000.0,13.5944,13.6115,13.5773,13.6029,9086000.0
2013-02-22 09:30:00,16.04,16.09,16.0,16.05,29775200.0,13.6968,13.7395,13.6627,13.7054,29775200.0
2013-02-22 09:35:00,16.06,16.13,16.05,16.07,29786400.0,13.7139,13.7737,13.7054,13.7225,29786400.0
2013-02-22 09:40:00,16.07,16.08,16.03,16.07,14308000.0,13.7225,13.731,13.6883,13.7225,14308000.0
2013-02-22 09:45:00,16.07,16.08,15.99,16.01,14952000.0,13.7225,13.731,13.6542,13.6712,14952000.0
2013-02-22 09:50:00,16.01,16.05,15.97,16.0,18608800.0,13.6712,13.7054,13.6371,13.6627,18608800.0
2013-02-22 09:55:00,16.0,16.03,15.97,15.98,11071200.0,13.6627,13.6883,13.6371,13.6456,11071200.0
2013-02-22 10:00:00,15.99,16.01,15.96,15.97,15573600.0,13.6542,13.6712,13.6285,13.6371,15573600.0
2013-02-22 10:05:00,15.97,16.01,15.96,16.01,10724000.0,13.6371,13.6712,13.6285,13.6712,10724000.0
2013-02-22 10:10:00,16.01,16.01,15.98,15.99,4984000.0,13.6712,13.6712,13.6456,13.6542,4984000.0
2013-02-22 10:15:00,15.98,16.0,15.97,15.99,9856000.0,13.6456,13.6627,13.6371,13.6542,9856000.0
2013-02-22 10:20:00,15.99,16.0,15.95,15.96,12952800.0,13.6542,13.6627,13.62,13.6285,12952800.0
2013-02-22 10:25:00,15.96,15.97,15.96,15.97,6160000.0,13.6285,13.6371,13.6285,13.6371,6160000.0
2013-02-22 10:30:00,15.96,15.98,15.96,15.97,10152800.0,13.6285,13.6456,13.6285,13.6371,10152800.0
2013-02-22 10:35:00,15.97,16.0,15.96,15.97,8948800.0,13.6371,13.6627,13.6285,13.6371,8948800.0
2013-02-22 10:40:00,15.97,16.03,15.97,16.03,9536800.0,13.6371,13.6883,13.6371,13.6883,9536800.0
2013-02-22 10:45:00,16.03,16.03,15.99,16.0,8540000.0,13.6883,13.6883,13.6542,13.6627,8540000.0
2013-02-22 10:50:00,16.0,16.03,16.0,16.03,8495200.0,13.6627,13.6883,13.6627,13.6883,8495200.0
2013-02-22 10:55:00,16.02,16.04,16.0,16.01,8876000.0,13.6798,13.6968,13.6627,13.6712,8876000.0
2013-02-22 11:00:00,16.01,16.03,16.01,16.02,8036000.0,13.6712,13.6883,13.6712,13.6798,8036000.0
2013-02-22 11:05:00,16.02,16.03,16.0,16.0,4530400.0,13.6798,13.6883,13.6627,13.6627,4530400.0
2013-02-22 11:10:00,16.0,16.01,15.98,15.99,7571200.0,13.6627,13.6712,13.6456,13.6542,7571200.0
2013-02-22 11:15:00,15.99,16.0,15.98,15.99,6865600.0,13.6542,13.6627,13.6456,13.6542,6865600.0
2013-02-22 11:20:00,15.99,16.01,15.98,16.0,4149600.0,13.6542,13.6712,13.6456,13.6627,4149600.0
2013-02-22 11:25:00,16.0,16.03,16.0,16.01,3343200.0,13.6627,13.6883,13.6627,13.6712,3343200.0
2013-02-22 11:30:00,16.01,16.02,16.0,16.02,3186400.0,13.6712,13.6798,13.6627,13.6798,3186400.0
2013-02-22 11:35:00,16.02,16.04,16.01,16.03,8170400.0,13.6798,13.6968,13.6712,13.6883,8170400.0
2013-02-22 11:40:00,16.02,16.03,16.02,16.02,5437600.0,13.6798,13.6883,13.6798,13.6798,5437600.0
2013-02-22 11:45:00,16.03,16.03,16.01,16.01,4356800.0,13.6883,13.6883,13.6712,13.6712,4356800.0
2013-02-22 11:50:00,16.01,16.04,16.01,16.03,3785600.0,13.6712,13.6968,13.6712,13.6883,3785600.0
2013-02-22 11:55:00,16.03,16.03,16.0,16.01,5174400.0,13.6883,13.6883,13.6627,13.6712,5174400.0
2013-02-22 12:00:00,16.01,16.02,15.99,16.0,3953600.0,13.6712,13.6798,13.6542,13.6627,3953600.0
2013-02-22 12:05:00,16.0,16.02,16.0,16.01,4956000.0,13.6627,13.6798,13.6627,13.6712,4956000.0
2013-02-22 12:10:00,16.01,16.02,16.0,16.01,3673600.0,13.6712,13.6798,13.6627,13.6712,3673600.0
2013-02-22 12:15:00,16.0,16.02,16.0,16.01,2973600.0,13.6627,13.6798,13.6627,13.6712,2973600.0
2013-02-22 12:20:00,16.01,16.02,16.01,16.01,1892800.0,13.6712,13.6798,13.6712,13.6712,1892800.0
2013-02-22 12:25:00,16.01,16.01,15.99,15.99,6815200.0,13.6712,13.6712,13.6542,13.6542,6815200.0
2013-02-22 12:30:00,15.99,16.01,15.99,16.0,3634400.0,13.6542,13.6712,13.6542,13.6627,3634400.0
2013-02-22 12:35:00,16.0,16.01,15.99,16.0,4463200.0,13.6627,13.6712,13.6542,13.6627,4463200.0
2013-02-22 12:40:00,16.0,16.02,16.0,16.01,2850400.0,13.6627,13.6798,13.6627,13.6712,2850400.0
2013-02-22 12:45:00,16.01,16.02,16.0,16.01,2223200.0,13.6712,13.6798,13.6627,13.6712,2223200.0
2013-02-22 12:50:00,16.01,16.03,16.01,16.03,3875200.0,13.6712,13.6883,13.6712,13.6883,3875200.0
2013-02-22 12:55:00,16.03,16.05,16.02,16.04,6630400.0,13.6883,13.7054,13.6798,13.6968,6630400.0
2013-02-22 13:00:00,16.05,16.07,16.04,16.06,7537600.0,13.7054,13.7225,13.6968,13.7139,7537600.0
2013-02-22 13:05:00,16.06,16.06,16.04,16.05,4272800.0,13.7139,13.7139,13.6968,13.7054,4272800.0
2013-02-22 13:10:00,16.05,16.06,16.04,16.05,4368000.0,13.7054,13.7139,13.6968,13.7054,4368000.0
2013-02-22 13:15:00,16.05,16.06,16.04,16.05,7700000.0,13.7054,13.7139,13.6968,13.7054,7700000.0
2013-02-22 13:20:00,16.05,16.06,16.05,16.06,3231200.0,13.7054,13.7139,13.7054,13.7139,3231200.0
2013-02-22 13:25:00,16.06,16.06,16.05,16.05,4194400.0,13.7139,13.7139,13.7054,13.7054,4194400.0
2013-02-22 13:30:00,16.05,16.06,16.03,16.03,3802400.0,13.7054,13.7139,13.6883,13.6883,3802400.0
2013-02-22 13:35:00,16.03,16.07,16.03,16.07,4491200.0,13.6883,13.7225,13.6883,13.7225,4491200.0
2013-02-22 13:40:00,16.07,16.07,16.06,16.06,6692000.0,13.7225,13.7225,13.7139,13.7139,6692000.0
2013-02-22 13:45:00,16.06,16.07,16.04,16.07,4116000.0,13.7139,13.7225,13.6968,13.7225,4116000.0
2013-02-22 13:50:00,16.07,16.07,16.06,16.06,2520000.0,13.7225,13.7225,13.7139,13.7139,2520000.0
2013-02-22 13:55:00,16.06,16.08,16.05,16.07,9206400.0,13.7139,13.731,13.7054,13.7225,9206400.0
2013-02-22 14:00:00,16.08,16.08,16.06,16.07,3981600.0,13.731,13.731,13.7139,13.7225,3981600.0
2013-02-22 14:05:00,16.07,16.07,16.04,16.05,5560800.0,13.7225,13.7225,13.6968,13.7054,5560800.0
2013-02-22 14:10:00,16.05,16.05,16.04,16.05,2940000.0,13.7054,13.7054,13.6968,13.7054,2940000.0
2013-02-22 14:15:00,16.05,16.06,16.04,16.04,2956800.0,13.7054,13.7139,13.6968,13.6968,2956800.0
2013-02-22 14:20:00,16.04,16.05,16.04,16.05,1646400.0,13.6968,13.7054,13.6968,13.7054,1646400.0
2013-02-22 14:25:00,16.04,16.06,16.04,16.06,3600800.0,13.6968,13.7139,13.6968,13.7139,3600800.0
2013-02-22 14:30:00,16.06,16.07,16.05,16.05,3253600.0,13.7139,13.7225,13.7054,13.7054,3253600.0
2013-02-22 14:35:00,16.06,16.07,16.05,16.05,2984800.0,13.7139,13.7225,13.7054,13.7054,2984800.0
2013-02-22 14:40:00,16.05,16.06,16.04,16.05,6126400.0,13.7054,13.7139,13.6968,13.7054,6126400.0
2013-02-22 14:45:00,16.05,16.06,16.04,16.05,2413600.0,13.7054,13.7139,13.6968,13.7054,2413600.0
2013-02-22 14:50:00,16.05,16.06,16.05,16.06,3108000.0,13.7054,13.7139,13.7054,13.7139,3108000.0
2013-02-22 14:55:00,16.06,16.06,16.05,16.06,3393600.0,13.7139,13.7139,13.7054,13.7139,3393600.0
2013-02-22 15:00:00,16.06,16.07,16.06,16.07,5101600.0,13.7139,13.7225,13.7139,13.7225,5101600.0
2013-02-22 15:05:00,16.07,16.08,16.06,16.07,4872000.0,13.7225,13.731,13.7139,13.7225,4872000.0
2013-02-22 15:10:00,16.07,16.08,16.06,16.07,3875200.0,13.7225,13.731,13.7139,13.7225,3875200.0
2013-02-22 15:15:00,16.07,16.07,16.06,16.06,3550400.0,13.7225,13.7225,13.7139,13.7139,3550400.0
2013-02-22 15:20:00,16.06,16.06,16.04,16.05,5308800.0,13.7139,13.7139,13.6968,13.7054,5308800.0
2013-02-22 15:25:00,16.05,16.08,16.05,16.08,13546400.0,13.7054,13.731,13.7054,13.731,13546400.0
2013-02-22 15:30:00,16.08,16.09,16.06,16.07,16844800.0,13.731,13.7395,13.7139,13.7225,16844800.0
2013-02-22 15:35:00,16.07,16.08,16.06,16.07,6927200.0,13.7225,13.731,13.7139,13.7225,6927200.0
2013-02-22 15:40:00,16.07,16.08,16.06,16.07,6417600.0,13.7225,13.731,13.7139,13.7225,6417600.0
2013-02-22 15:45:00,16.07,16.08,16.07,16.07,6182400.0,13.7225,13.731,13.7225,13.7225,6182400.0
2013-02-22 15:50:00,16.07,16.08,16.07,16.08,11076800.0,13.7225,13.731,13.7225,13.731,11076800.0
2013-02-22 15:55:00,16.08,16.11,16.08,16.09,35907200.0,13.731,13.7566,13.731,13.7395,35907200.0
2013-02-25 09:30:00,16.21,16.23,16.14,16.15,16987600.0,13.842,13.8591,13.7822,13.7908,16987600.0
2013-02-25 09:35:00,16.15,16.21,16.14,16.17,7655200.0,13.7908,13.842,13.7822,13.8079,7655200.0
2013-02-25 09:40:00,16.17,16.23,16.16,16.21,7627200.0,13.8079,13.8591,13.7993,13.842,7627200.0
2013-02-25 09:45:00,16.2,16.21,16.18,16.18,5079200.0,13.8335,13.842,13.8164,13.8164,5079200.0
2013-02-25 09:50:00,16.18,16.23,16.16,16.23,6193600.0,13.8164,13.8591,13.7993,13.8591,6193600.0
2013-02-25 09:55:00,16.23,16.24,16.21,16.22,5756800.0,13.8591,13.8676,13.842,13.8506,5756800.0
2013-02-25 10:00:00,16.22,16.25,16.22,16.23,9976400.0,13.8506,13.8762,13.8506,13.8591,9976400.0
2013-02-25 10:05:00,16.23,16.25,16.21,16.22,8402800.0,13.8591,13.8762,13.842,13.8506,8402800.0
2013-02-25 10:10:00,16.22,16.23,16.21,16.23,5454400.0,13.8506,13.8591,13.842,13.8591,5454400.0
2013-02-25 10:15:00,16.23,16.25,16.21,16.22,5017600.0,13.8591,13.8762,13.842,13.8506,5017600.0
2013-02-25 10:20:00,16.22,16.23,16.17,16.2,5516000.0,13.8506,13.8591,13.8079,13.8335,5516000.0
2013-02-25 10:25:00,16.2,16.21,16.13,16.15,6440000.0,13.8335,13.842,13.7737,13.7908,6440000.0
2013-02-25 10:30:00,16.15,16.18,16.14,16.16,4345600.0,13.7908,13.8164,13.7822,13.7993,4345600.0
2013-02-25 10:35:00,16.16,16.17,16.15,16.15,4186000.0,13.7993,13.8079,13.7908,13.7908,4186000.0
2013-02-25 10:40:00,16.15,16.17,16.12,16.16,5908000.0,13.7908,13.8079,13.7652,13.7993,5908000.0
2013-02-25 10:45:00,16.16,16.16,16.12,16.13,5339600.0,13.7993,13.7993,13.7652,13.7737,5339600.0
2013-02-25 10:50:00,16.13,16.13,16.1,16.11,6423200.0,13.7737,13.7737,13.7481,13.7566,6423200.0
2013-02-25 10:55:00,16.11,16.13,16.09,16.12,5138000.0,13.7566,13.7737,13.7395,13.7652,5138000.0
2013-02-25 11:00:00,16.12,16.13,16.1,16.1,3603600.0,13.7652,13.7737,13.7481,13.7481,3603600.0
2013-02-25 11:05:00,16.1,16.11,16.07,16.11,8212400.0,13.7481,13.7566,13.7225,13.7566,8212400.0
2013-02-25 11:10:00,16.11,16.12,16.1,16.11,2447200.0,13.7566,13.7652,13.7481,13.7566,2447200.0
2013-02-25 11:15:00,16.11,16.12,16.08,16.1,2786000.0,13.7566,13.7652,13.731,13.7481,2786000.0
2013-02-25 11:20:00,16.1,16.11,16.09,16.1,3721200.0,13.7481,13.7566,13.7395,13.7481,3721200.0
2013-02-25 11:25:00,16.1,16.12,16.08,16.09,4054400.0,13.7481,13.7652,13.731,13.7395,4054400.0
2013-02-25 11:30:00,16.09,16.11,16.08,16.08,2850400.0,13.7395,13.7566,13.731,13.731,2850400.0
2013-02-25 11:35:00,16.08,16.08,16.04,16.04,6176800.0,13.731,13.731,13.6968,13.6968,6176800.0
2013-02-25 11:40:00,16.04,16.07,16.04,16.05,2842000.0,13.6968,13.7225,13.6968,13.7054,2842000.0
2013-02-25 11:45:00,16.05,16.06,16.01,16.02,4611600.0,13.7054,13.7139,13.6712,13.6798,4611600.0
2013-02-25 11:50:00,16.02,16.03,16.0,16.03,5096000.0,13.6798,13.6883,13.6627,13.6883,5096000.0
2013-02-25 11:55:00,16.02,16.03,15.99,16.02,3595200.0,13.6798,13.6883,13.6542,13.6798,3595200.0
2013-02-25 12:00:00,16.01,16.04,16.0,16.04,2335200.0,13.6712,13.6968,13.6627,13.6968,2335200.0
2013-02-25 12:05:00,16.04,16.05,16.03,16.04,1845200.0,13.6968,13.7054,13.6883,13.6968,1845200.0
2013-02-25 12:10:00,16.04,16.06,16.04,16.05,3091200.0,13.6968,13.7139,13.6968,13.7054,3091200.0
2013-02-25 12:15:00,16.05,16.05,16.02,16.04,1472800.0,13.7054,13.7054,13.6798,13.6968,1472800.0
2013-02-25 12:20:00,16.04,16.07,16.04,16.05,1733200.0,13.6968,13.7225,13.6968,13.7054,1733200.0
2013-02-25 12:25:00,16.05,16.06,16.04,16.05,1531600.0,13.7054,13.7139,13.6968,13.7054,1531600.0
2013-02-25 12:30:00,16.05,16.06,16.03,16.05,1293600.0,13.7054,13.7139,13.6883,13.7054,1293600.0
2013-02-25 12:35:00,16.05,16.05,16.03,16.03,1145200.0,13.7054,13.7054,13.6883,13.6883,1145200.0
2013-02-25 12:40:00,16.03,16.03,16.01,16.03,1632400.0,13.6883,13.6883,13.6712,13.6883,1632400.0
2013-02-25 12:45:00,16.03,16.06,16.03,16.06,1492400.0,13.6883,13.7139,13.6883,13.7139,1492400.0
2013-02-25 12:50:00,16.06,16.08,16.06,16.06,3262000.0,13.7139,13.731,13.7139,13.7139,3262000.0
2013-02-25 12:55:00,16.06,16.07,16.05,16.06,1293600.0,13.7139,13.7225,13.7054,13.7139,1293600.0
2013-02-25 13:00:00,16.06,16.07,16.06,16.06,2125200.0,13.7139,13.7225,13.7139,13.7139,2125200.0
2013-02-25 13:05:00,16.06,16.07,16.06,16.07,1094800.0,13.7139,13.7225,13.7139,13.7225,1094800.0
2013-02-25 13:10:00,16.07,16.08,16.06,16.08,1618400.0,13.7225,13.731,13.7139,13.731,1618400.0
2013-02-25 13:15:00,16.08,16.09,16.05,16.05,3301200.0,13.731,13.7395,13.7054,13.7054,3301200.0
2013-02-25 13:20:00,16.05,16.05,16.03,16.04,2892400.0,13.7054,13.7054,13.6883,13.6968,2892400.0
2013-02-25 13:25:00,16.04,16.04,16.03,16.03,1131200.0,13.6968,13.6968,13.6883,13.6883,1131200.0
2013-02-25 13:30:00,16.04,16.04,16.01,16.02,2436000.0,13.6968,13.6968,13.6712,13.6798,2436000.0
2013-02-25 13:35:00,16.02,16.03,16.01,16.02,1402800.0,13.6798,13.6883,13.6712,13.6798,1402800.0
2013-02-25 13:40:00,16.02,16.03,16.0,16.02,2763600.0,13.6798,13.6883,13.6627,13.6798,2763600.0
2013-02-25 13:45:00,16.02,16.02,16.0,16.02,1649200.0,13.6798,13.6798,13.6627,13.6798,1649200.0
2013-02-25 13:50:00,16.02,16.03,16.0,16.0,1545600.0,13.6798,13.6883,13.6627,13.6627,1545600.0
2013-02-25 13:55:00,16.0,16.01,15.99,16.01,3707200.0,13.6627,13.6712,13.6542,13.6712,3707200.0
2013-02-25 14:00:00,16.0,16.01,15.96,15.99,4457600.0,13.6627,13.6712,13.6285,13.6542,4457600.0
2013-02-25 14:05:00,15.99,15.99,15.95,15.98,4354000.0,13.6542,13.6542,13.62,13.6456,4354000.0
2013-02-25 14:10:00,15.98,15.98,15.96,15.96,2198000.0,13.6456,13.6456,13.6285,13.6285,2198000.0
2013-02-25 14:15:00,15.96,15.99,15.96,15.98,1999200.0,13.6285,13.6542,13.6285,13.6456,1999200.0
2013-02-25 14:20:00,15.98,15.99,15.97,15.98,2259600.0,13.6456,13.6542,13.6371,13.6456,2259600.0
2013-02-25 14:25:00,15.98,15.99,15.97,15.98,1008000.0,13.6456,13.6542,13.6371,13.6456,1008000.0
2013-02-25 14:30:00,15.99,16.03,15.98,16.01,4001200.0,13.6542,13.6883,13.6456,13.6712,4001200.0
2013-02-25 14:35:00,16.01,16.01,15.98,15.99,1794800.0,13.6712,13.6712,13.6456,13.6542,1794800.0
2013-02-25 14:40:00,15.99,16.02,15.98,16.01,2396800.0,13.6542,13.6798,13.6456,13.6712,2396800.0
2013-02-25 14:45:00,16.01,16.01,15.98,15.99,2049600.0,13.6712,13.6712,13.6456,13.6542,2049600.0
2013-02-25 14:50:00,15.99,16.01,15.99,16.0,1750000.0,13.6542,13.6712,13.6542,13.6627,1750000.0
2013-02-25 14:55:00,16.0,16.02,16.0,16.01,3130400.0,13.6627,13.6798,13.6627,13.6712,3130400.0
2013-02-25 15:00:00,16.01,16.01,15.99,16.0,3166800.0,13.6712,13.6712,13.6542,13.6627,3166800.0
2013-02-25 15:05:00,16.0,16.01,15.99,16.0,2724400.0,13.6627,13.6712,13.6542,13.6627,2724400.0
2013-02-25 15:10:00,16.0,16.0,15.96,15.96,3953600.0,13.6627,13.6627,13.6285,13.6285,3953600.0
2013-02-25 15:15:00,15.96,15.97,15.95,15.96,3726800.0,13.6285,13.6371,13.62,13.6285,3726800.0
2013-02-25 15:20:00,15.96,15.96,15.92,15.93,5359200.0,13.6285,13.6285,13.5944,13.6029,5359200.0
2013-02-25 15:25:00,15.93,15.94,15.9,15.92,4622800.0,13.6029,13.6115,13.5773,13.5944,4622800.0
2013-02-25 15:30:00,15.92,15.92,15.9,15.91,5028800.0,13.5944,13.5944,13.5773,13.5858,5028800.0
2013-02-25 15:35:00,15.91,15.92,15.89,15.89,5723200.0,13.5858,13.5944,13.5688,13.5688,5723200.0
2013-02-25 15:40:00,15.89,15.9,15.88,15.89,7112000.0,13.5688,13.5773,13.5602,13.5688,7112000.0
2013-02-25 15:45:00,15.89,15.91,15.86,15.86,8346800.0,13.5688,13.5858,13.5431,13.5431,8346800.0
2013-02-25 15:50:00,15.87,15.87,15.82,15.84,14464800.0,13.5517,13.5517,13.509,13.5261,14464800.0
2013-02-25 15:55:00,15.83,15.84,15.81,15.82,15274000.0,13.5175,13.5261,13.5004,13.509,15274000.0
2013-02-26 09:30:00,15.84,15.87,15.8,15.84,14224000.0,13.5261,13.5517,13.4919,13.5261,14224000.0
2013-02-26 09:35:00,15.84,15.88,15.82,15.83,6389600.0,13.5261,13.5602,13.509,13.5175,6389600.0
2013-02-26 09:40:00,15.82,15.84,15.75,15.75,9830800.0,13.509,13.5261,13.4492,13.4492,9830800.0
2013-02-26 09:45:00,15.76,15.76,15.73,15.74,10040800.0,13.4578,13.4578,13.4321,13.4407,10040800.0
2013-02-26 09:50:00,15.74,15.78,15.71,15.76,12650400.0,13.4407,13.4748,13.4151,13.4578,12650400.0
2013-02-26 09:55:00,15.76,15.83,15.76,15.82,9724400.0,13.4578,13.5175,13.4578,13.509,9724400.0
2013-02-26 10:00:00,15.82,15.86,15.81,15.83,9338000.0,13.509,13.5431,13.5004,13.5175,9338000.0
2013-02-26 10:05:00,15.83,15.83,15.73,15.73,8414000.0,13.5175,13.5175,13.4321,13.4321,8414000.0
2013-02-26 10:10:00,15.73,15.77,15.72,15.75,6095600.0,13.4321,13.4663,13.4236,13.4492,6095600.0
2013-02-26 10:15:00,15.76,15.77,15.74,15.75,5367600.0,13.4578,13.4663,13.4407,13.4492,5367600.0
2013-02-26 10:20:00,15.75,15.76,15.69,15.72,11376400.0,13.4492,13.4578,13.398,13.4236,11376400.0
2013-02-26 10:25:00,15.71,15.74,15.69,15.69,5938800.0,13.4151,13.4407,13.398,13.398,5938800.0
2013-02-26 10:30:00,15.69,15.73,15.67,15.69,6963600.0,13.398,13.4321,13.3809,13.398,6963600.0
2013-02-26 10:35:00,15.69,15.72,15.67,15.72,5048400.0,13.398,13.4236,13.3809,13.4236,5048400.0
2013-02-26 10:40:00,15.72,15.75,15.71,15.71,4051600.0,13.4236,13.4492,13.4151,13.4151,4051600.0
2013-02-26 10:45:00,15.71,15.74,15.69,15.74,3673600.0,13.4151,13.4407,13.398,13.4407,3673600.0
2013-02-26 10:50:00,15.74,15.78,15.72,15.76,4858000.0,13.4407,13.4748,13.4236,13.4578,4858000.0
2013-02-26 10:55:00,15.76,15.77,15.71,15.71,5171600.0,13.4578,13.4663,13.4151,13.4151,5171600.0
2013-02-26 11:00:00,15.71,15.73,15.7,15.72,4804800.0,13.4151,13.4321,13.4065,13.4236,4804800.0
2013-02-26 11:05:00,15.72,15.72,15.68,15.71,3948000.0,13.4236,13.4236,13.3894,13.4151,3948000.0
2013-02-26 11:10:00,15.71,15.72,15.7,15.7,2497600.0,13.4151,13.4236,13.4065,13.4065,2497600.0
2013-02-26 11:15:00,15.7,15.72,15.69,15.7,4975600.0,13.4065,13.4236,13.398,13.4065,4975600.0
2013-02-26 11:20:00,15.7,15.71,15.66,15.67,6602400.0,13.4065,13.4151,13.3724,13.3809,6602400.0
2013-02-26 11:25:00,15.67,15.69,15.67,15.67,3500000.0,13.3809,13.398,13.3809,13.3809,3500000.0
2013-02-26 11:30:00,15.67,15.69,15.66,15.69,2850400.0,13.3809,13.398,13.3724,13.398,2850400.0
2013-02-26 11:35:00,15.69,15.69,15.64,15.64,6946800.0,13.398,13.398,13.3553,13.3553,6946800.0
2013-02-26 11:40:00,15.64,15.66,15.63,15.65,4737600.0,13.3553,13.3724,13.3467,13.3638,4737600.0
2013-02-26 11:45:00,15.65,15.65,15.63,15.65,3116400.0,13.3638,13.3638,13.3467,13.3638,3116400.0
2013-02-26 11:50:00,15.65,15.67,15.65,15.67,3052000.0,13.3638,13.3809,13.3638,13.3809,3052000.0
2013-02-26 11:55:00,15.67,15.7,15.66,15.69,3544800.0,13.3809,13.4065,13.3724,13.398,3544800.0
2013-02-26 12:00:00,15.69,15.71,15.68,15.71,2749600.0,13.398,13.4151,13.3894,13.4151,2749600.0
2013-02-26 12:05:00,15.71,15.71,15.68,15.71,2562000.0,13.4151,13.4151,13.3894,13.4151,2562000.0
2013-02-26 12:10:00,15.71,15.71,15.68,15.68,2777600.0,13.4151,13.4151,13.3894,13.3894,2777600.0
2013-02-26 12:15:00,15.68,15.69,15.66,15.66,2310000.0,13.3894,13.398,13.3724,13.3724,2310000.0
2013-02-26 12:20:00,15.66,15.69,15.66,15.68,1733200.0,13.3724,13.398,13.3724,13.3894,1733200.0
2013-02-26 12:25:00,15.68,15.7,15.68,15.69,1766800.0,13.3894,13.4065,13.3894,13.398,1766800.0
2013-02-26 12:30:00,15.69,15.73,15.67,15.71,4267200.0,13.398,13.4321,13.3809,13.4151,4267200.0
2013-02-26 12:35:00,15.71,15.73,15.7,15.72,3497200.0,13.4151,13.4321,13.4065,13.4236,3497200.0
2013-02-26 12:40:00,15.72,15.72,15.69,15.7,2046800.0,13.4236,13.4236,13.398,13.4065,2046800.0
2013-02-26 12:45:00,15.7,15.7,15.67,15.68,2100000.0,13.4065,13.4065,13.3809,13.3894,2100000.0
2013-02-26 12:50:00,15.67,15.69,15.67,15.67,2349200.0,13.3809,13.398,13.3809,13.3809,2349200.0
2013-02-26 12:55:00,15.68,15.71,15.67,15.7,2755200.0,13.3894,13.4151,13.3809,13.4065,2755200.0
2013-02-26 13:00:00,15.7,15.73,15.69,15.72,3906000.0,13.4065,13.4321,13.398,13.4236,3906000.0
2013-02-26 13:05:00,15.72,15.72,15.69,15.7,1825600.0,13.4236,13.4236,13.398,13.4065,1825600.0
2013-02-26 13:10:00,15.7,15.7,15.68,15.69,1674400.0,13.4065,13.4065,13.3894,13.398,1674400.0
2013-02-26 13:15:00,15.69,15.7,15.68,15.68,2122400.0,13.398,13.4065,13.3894,13.3894,2122400.0
2013-02-26 13:20:00,15.68,15.71,15.68,15.71,2153200.0,13.3894,13.4151,13.3894,13.4151,2153200.0
2013-02-26 13:25:00,15.71,15.71,15.68,15.7,1282400.0,13.4151,13.4151,13.3894,13.4065,1282400.0
2013-02-26 13:30:00,15.7,15.71,15.69,15.7,1495200.0,13.4065,13.4151,13.398,13.4065,1495200.0
2013-02-26 13:35:00,15.7,15.72,15.69,15.72,1411200.0,13.4065,13.4236,13.398,13.4236,1411200.0
2013-02-26 13:40:00,15.72,15.88,15.71,15.84,17626000.0,13.4236,13.5602,13.4151,13.5261,17626000.0
2013-02-26 13:45:00,15.84,15.87,15.82,15.84,10026800.0,13.5261,13.5517,13.509,13.5261,10026800.0
2013-02-26 13:50:00,15.83,15.99,15.83,15.97,18754400.0,13.5175,13.6542,13.5175,13.6371,18754400.0
2013-02-26 13:55:00,15.97,16.0,15.94,15.95,10813600.0,13.6371,13.6627,13.6115,13.62,10813600.0
2013-02-26 14:00:00,15.95,15.99,15.92,15.97,6902000.0,13.62,13.6542,13.5944,13.6371,6902000.0
2013-02-26 14:05:00,15.97,16.03,15.97,15.99,9422000.0,13.6371,13.6883,13.6371,13.6542,9422000.0
2013-02-26 14:10:00,15.99,16.03,15.96,16.02,7742000.0,13.6542,13.6883,13.6285,13.6798,7742000.0
2013-02-26 14:15:00,16.02,16.04,15.97,15.98,8125600.0,13.6798,13.6968,13.6371,13.6456,8125600.0
2013-02-26 14:20:00,15.98,16.05,15.98,16.04,9094400.0,13.6456,13.7054,13.6456,13.6968,9094400.0
2013-02-26 14:25:00,16.04,16.05,15.99,16.01,6594000.0,13.6968,13.7054,13.6542,13.6712,6594000.0
2013-02-26 14:30:00,16.01,16.02,15.98,16.01,4320400.0,13.6712,13.6798,13.6456,13.6712,4320400.0
2013-02-26 14:35:00,16.02,16.04,16.0,16.01,4914000.0,13.6798,13.6968,13.6627,13.6712,4914000.0
2013-02-26 14:40:00,16.01,16.03,15.98,16.03,4698400.0,13.6712,13.6883,13.6456,13.6883,4698400.0
2013-02-26 14:45:00,16.03,16.04,15.98,15.99,7165200.0,13.6883,13.6968,13.6456,13.6542,7165200.0
2013-02-26 14:50:00,16.0,16.04,15.99,16.03,5096000.0,13.6627,13.6968,13.6542,13.6883,5096000.0
2013-02-26 14:55:00,16.03,16.1,16.02,16.09,12591600.0,13.6883,13.7481,13.6798,13.7395,12591600.0
2013-02-26 15:00:00,16.09,16.12,16.07,16.1,9259600.0,13.7395,13.7652,13.7225,13.7481,9259600.0
2013-02-26 15:05:00,16.1,16.13,16.07,16.09,9329600.0,13.7481,13.7737,13.7225,13.7395,9329600.0
2013-02-26 15:10:00,16.09,16.09,16.02,16.03,7996800.0,13.7395,13.7395,13.6798,13.6883,7996800.0
2013-02-26 15:15:00,16.04,16.06,16.03,16.04,4337200.0,13.6968,13.7139,13.6883,13.6968,4337200.0
2013-02-26 15:20:00,16.04,16.04,15.97,15.99,8066800.0,13.6968,13.6968,13.6371,13.6542,8066800.0
2013-02-26 15:25:00,15.99,16.01,15.98,16.01,5541200.0,13.6542,13.6712,13.6456,13.6712,5541200.0
2013-02-26 15:30:00,16.01,16.03,15.99,16.02,4771200.0,13.6712,13.6883,13.6542,13.6798,4771200.0
2013-02-26 15:35:00,16.02,16.03,15.99,16.02,4337200.0,13.6798,13.6883,13.6542,13.6798,4337200.0
2013-02-26 15:40:00,16.03,16.07,16.02,16.06,5597200.0,13.6883,13.7225,13.6798,13.7139,5597200.0
2013-02-26 15:45:00,16.06,16.09,16.06,16.08,6994400.0,13.7139,13.7395,13.7139,13.731,6994400.0
2013-02-26 15:50:00,16.08,16.09,16.05,16.07,6109600.0,13.731,13.7395,13.7054,13.7225,6109600.0
2013-02-26 15:55:00,16.07,16.07,16.03,16.03,9990400.0,13.7225,13.7225,13.6883,13.6883,9990400.0
2013-02-27 09:30:00,16.02,16.03,15.94,16.0,32575200.0,13.6798,13.6883,13.6115,13.6627,32575200.0
2013-02-27 09:35:00,16.0,16.01,15.91,15.92,18849600.0,13.6627,13.6712,13.5858,13.5944,18849600.0
2013-02-27 09:40:00,15.92,15.93,15.88,15.9,19560800.0,13.5944,13.6029,13.5602,13.5773,19560800.0
2013-02-27 09:45:00,15.9,15.93,15.85,15.87,16637600.0,13.5773,13.6029,13.5346,13.5517,16637600.0
2013-02-27 09:50:00,15.88,15.94,15.87,15.92,12801600.0,13.5602,13.6115,13.5517,13.5944,12801600.0
2013-02-27 09:55:00,15.92,15.93,15.9,15.9,7028000.0,13.5944,13.6029,13.5773,13.5773,7028000.0
2013-02-27 10:00:00,15.91,15.94,15.87,15.9,9486400.0,13.5858,13.6115,13.5517,13.5773,9486400.0
2013-02-27 10:05:00,15.89,15.9,15.84,15.86,9161600.0,13.5688,13.5773,13.5261,13.5431,9161600.0
2013-02-27 10:10:00,15.85,15.88,15.85,15.87,9016000.0,13.5346,13.5602,13.5346,13.5517,9016000.0
2013-02-27 10:15:00,15.87,15.91,15.87,15.89,7420000.0,13.5517,13.5858,13.5517,13.5688,7420000.0
2013-02-27 10:20:00,15.89,16.0,15.88,15.98,22187200.0,13.5688,13.6627,13.5602,13.6456,22187200.0
2013-02-27 10:25:00,15.98,15.98,15.95,15.96,9660000.0,13.6456,13.6456,13.62,13.6285,9660000.0
2013-02-27 10:30:00,15.96,15.96,15.91,15.92,9279200.0,13.6285,13.6285,13.5858,13.5944,9279200.0
2013-02-27 10:35:00,15.92,15.95,15.9,15.93,8299200.0,13.5944,13.62,13.5773,13.6029,8299200.0
2013-02-27 10:40:00,15.93,15.98,15.93,15.94,10780000.0,13.6029,13.6456,13.6029,13.6115,10780000.0
2013-02-27 10:45:00,15.94,15.97,15.92,15.94,7806400.0,13.6115,13.6371,13.5944,13.6115,7806400.0
2013-02-27 10:50:00,15.95,15.95,15.92,15.95,5292000.0,13.62,13.62,13.5944,13.62,5292000.0
2013-02-27 10:55:00,15.94,15.96,15.94,15.94,3197600.0,13.6115,13.6285,13.6115,13.6115,3197600.0
2013-02-27 11:00:00,15.94,16.01,15.94,15.99,12616800.0,13.6115,13.6712,13.6115,13.6542,12616800.0
2013-02-27 11:05:00,15.99,15.99,15.97,15.99,5829600.0,13.6542,13.6542,13.6371,13.6542,5829600.0
2013-02-27 11:10:00,15.98,16.05,15.98,16.03,17018400.0,13.6456,13.7054,13.6456,13.6883,17018400.0
2013-02-27 11:15:00,16.04,16.07,16.02,16.07,8467200.0,13.6968,13.7225,13.6798,13.7225,8467200.0
2013-02-27 11:20:00,16.06,16.08,16.02,16.04,14128800.0,13.7139,13.731,13.6798,13.6968,14128800.0
2013-02-27 11:25:00,16.04,16.05,16.01,16.05,7201600.0,13.6968,13.7054,13.6712,13.7054,7201600.0
2013-02-27 11:30:00,16.05,16.05,15.99,15.99,8892800.0,13.7054,13.7054,13.6542,13.6542,8892800.0
2013-02-27 11:35:00,15.99,16.01,15.95,15.98,12695200.0,13.6542,13.6712,13.62,13.6456,12695200.0
2013-02-27 11:40:00,15.98,16.0,15.97,15.99,5415200.0,13.6456,13.6627,13.6371,13.6542,5415200.0
2013-02-27 11:45:00,16.0,16.02,15.98,15.99,3612000.0,13.6627,13.6798,13.6456,13.6542,3612000.0
2013-02-27 11:50:00,15.99,16.02,15.99,15.99,3925600.0,13.6542,13.6798,13.6542,13.6542,3925600.0
2013-02-27 11:55:00,15.99,16.0,15.95,15.97,7168000.0,13.6542,13.6627,13.62,13.6371,7168000.0
2013-02-27 12:00:00,15.96,15.98,15.96,15.97,4558400.0,13.6285,13.6456,13.6285,13.6371,4558400.0
2013-02-27 12:05:00,15.97,15.99,15.96,15.99,4748800.0,13.6371,13.6542,13.6285,13.6542,4748800.0
2013-02-27 12:10:00,15.99,16.07,15.88,15.94,18586400.0,13.6542,13.7225,13.5602,13.6115,18586400.0
2013-02-27 12:15:00,15.94,15.99,15.92,15.97,10416000.0,13.6115,13.6542,13.5944,13.6371,10416000.0
2013-02-27 12:20:00,15.97,16.16,15.97,16.07,45472000.0,13.6371,13.7993,13.6371,13.7225,45472000.0
2013-02-27 12:25:00,16.07,16.07,15.96,16.01,28565600.0,13.7225,13.7225,13.6285,13.6712,28565600.0
2013-02-27 12:30:00,16.0,16.09,15.99,16.0,18328800.0,13.6627,13.7395,13.6542,13.6627,18328800.0
2013-02-27 12:35:00,16.0,16.03,15.91,15.94,16279200.0,13.6627,13.6883,13.5858,13.6115,16279200.0
2013-02-27 12:40:00,15.94,15.98,15.86,15.87,22993600.0,13.6115,13.6456,13.5431,13.5517,22993600.0
2013-02-27 12:45:00,15.87,15.92,15.86,15.87,16156000.0,13.5517,13.5944,13.5431,13.5517,16156000.0
2013-02-27 12:50:00,15.87,15.9,15.81,15.81,24147200.0,13.5517,13.5773,13.5004,13.5004,24147200.0
2013-02-27 12:55:00,15.81,16.03,15.81,15.93,57646400.0,13.5004,13.6883,13.5004,13.6029,57646400.0
2013-02-27 13:00:00,15.93,15.99,15.81,15.85,33762400.0,13.6029,13.6542,13.5004,13.5346,33762400.0
2013-02-27 13:05:00,15.85,15.88,15.77,15.79,30139200.0,13.5346,13.5602,13.4663,13.4834,30139200.0
2013-02-27 13:10:00,15.79,15.84,15.74,15.83,30380000.0,13.4834,13.5261,13.4407,13.5175,30380000.0
2013-02-27 13:15:00,15.83,15.88,15.8,15.85,19191200.0,13.5175,13.5602,13.4919,13.5346,19191200.0
2013-02-27 13:20:00,15.85,15.92,15.85,15.9,18300800.0,13.5346,13.5944,13.5346,13.5773,18300800.0
2013-02-27 13:25:00,15.9,15.9,15.86,15.87,8103200.0,13.5773,13.5773,13.5431,13.5517,8103200.0
2013-02-27 13:30:00,15.87,15.9,15.87,15.88,6445600.0,13.5517,13.5773,13.5517,13.5602,6445600.0
2013-02-27 13:35:00,15.88,15.94,15.84,15.92,12303200.0,13.5602,13.6115,13.5261,13.5944,12303200.0
2013-02-27 13:40:00,15.92,15.93,15.86,15.88,10130400.0,13.5944,13.6029,13.5431,13.5602,10130400.0
2013-02-27 13:45:00,15.88,15.88,15.83,15.85,8842400.0,13.5602,13.5602,13.5175,13.5346,8842400.0
2013-02-27 13:50:00,15.85,15.86,15.84,15.85,4278400.0,13.5346,13.5431,13.5261,13.5346,4278400.0
2013-02-27 13:55:00,15.85,15.88,15.82,15.85,7196000.0,13.5346,13.5602,13.509,13.5346,7196000.0
2013-02-27 14:00:00,15.85,15.87,15.83,15.86,6692000.0,13.5346,13.5517,13.5175,13.5431,6692000.0
2013-02-27 14:05:00,15.86,15.87,15.84,15.87,6462400.0,13.5431,13.5517,13.5261,13.5517,6462400.0
2013-02-27 14:10:00,15.86,15.91,15.85,15.88,10656800.0,13.5431,13.5858,13.5346,13.5602,10656800.0
2013-02-27 14:15:00,15.88,15.9,15.87,15.88,5605600.0,13.5602,13.5773,13.5517,13.5602,5605600.0
2013-02-27 14:20:00,15.88,15.88,15.84,15.87,7845600.0,13.5602,13.5602,13.5261,13.5517,7845600.0
2013-02-27 14:25:00,15.87,15.89,15.85,15.85,6199200.0,13.5517,13.5688,13.5346,13.5346,6199200.0
2013-02-27 14:30:00,15.85,15.89,15.85,15.89,5168800.0,13.5346,13.5688,13.5346,13.5688,5168800.0
2013-02-27 14:35:00,15.89,15.93,15.87,15.91,12073600.0,13.5688,13.6029,13.5517,13.5858,12073600.0
2013-02-27 14:40:00,15.91,15.98,15.91,15.98,16996000.0,13.5858,13.6456,13.5858,13.6456,16996000.0
2013-02-27 14:45:00,15.98,16.06,15.98,16.03,30374400.0,13.6456,13.7139,13.6456,13.6883,30374400.0
2013-02-27 14:50:00,16.04,16.11,16.04,16.08,26247200.0,13.6968,13.7566,13.6968,13.731,26247200.0
2013-02-27 14:55:00,16.08,16.12,16.07,16.1,18457600.0,13.731,13.7652,13.7225,13.7481,18457600.0
2013-02-27 15:00:00,16.1,16.1,16.03,16.07,18726400.0,13.7481,13.7481,13.6883,13.7225,18726400.0
2013-02-27 15:05:00,16.07,16.07,16.01,16.02,11513600.0,13.7225,13.7225,13.6712,13.6798,11513600.0
2013-02-27 15:10:00,16.02,16.04,16.01,16.04,9889600.0,13.6798,13.6968,13.6712,13.6968,9889600.0
2013-02-27 15:15:00,16.03,16.05,16.03,16.04,9962400.0,13.6883,13.7054,13.6883,13.6968,9962400.0
2013-02-27 15:20:00,16.05,16.06,16.03,16.04,8467200.0,13.7054,13.7139,13.6883,13.6968,8467200.0
2013-02-27 15:25:00,16.04,16.05,15.99,15.99,12538400.0,13.6968,13.7054,13.6542,13.6542,12538400.0
2013-02-27 15:30:00,16.0,16.01,15.98,16.01,9973600.0,13.6627,13.6712,13.6456,13.6712,9973600.0
2013-02-27 15:35:00,16.01,16.02,15.99,16.01,8825600.0,13.6712,13.6798,13.6542,13.6712,8825600.0
2013-02-27 15:40:00,16.01,16.01,15.97,15.97,9682400.0,13.6712,13.6712,13.6371,13.6371,9682400.0
2013-02-27 15:45:00,15.97,15.98,15.93,15.94,14005600.0,13.6371,13.6456,13.6029,13.6115,14005600.0
2013-02-27 15:50:00,15.94,15.96,15.92,15.93,14537600.0,13.6115,13.6285,13.5944,13.6029,14537600.0
2013-02-27 15:55:00,15.93,15.93,15.87,15.88,28140000.0,13.6029,13.6029,13.5517,13.5602,28140000.0
2013-02-28 09:30:00,15.86,15.93,15.82,15.92,27725600.0,13.5431,13.6029,13.509,13.5944,27725600.0
2013-02-28 09:35:00,15.92,15.98,15.89,15.96,22534400.0,13.5944,13.6456,13.5688,13.6285,22534400.0
2013-02-28 09:40:00,15.96,15.98,15.92,15.92,15696800.0,13.6285,13.6456,13.5944,13.5944,15696800.0
2013-02-28 09:45:00,15.92,15.95,15.89,15.9,14229600.0,13.5944,13.62,13.5688,13.5773,14229600.0
2013-02-28 09:50:00,15.9,15.91,15.86,15.88,14235200.0,13.5773,13.5858,13.5431,13.5602,14235200.0
2013-02-28 09:55:00,15.88,15.9,15.88,15.89,7543200.0,13.5602,13.5773,13.5602,13.5688,7543200.0
2013-02-28 10:00:00,15.88,15.9,15.84,15.87,13613600.0,13.5602,13.5773,13.5261,13.5517,13613600.0
2013-02-28 10:05:00,15.87,15.93,15.86,15.92,12605600.0,13.5517,13.6029,13.5431,13.5944,12605600.0
2013-02-28 10:10:00,15.91,15.97,15.89,15.96,13692000.0,13.5858,13.6371,13.5688,13.6285,13692000.0
2013-02-28 10:15:00,15.96,16.0,15.94,15.95,13260800.0,13.6285,13.6627,13.6115,13.62,13260800.0
2013-02-28 10:20:00,15.95,15.96,15.91,15.91,6221600.0,13.62,13.6285,13.5858,13.5858,6221600.0
2013-02-28 10:25:00,15.91,15.94,15.91,15.92,4351200.0,13.5858,13.6115,13.5858,13.5944,4351200.0
2013-02-28 10:30:00,15.92,15.93,15.9,15.91,6636000.0,13.5944,13.6029,13.5773,13.5858,6636000.0
2013-02-28 10:35:00,15.91,15.92,15.88,15.88,7772800.0,13.5858,13.5944,13.5602,13.5602,7772800.0
2013-02-28 10:40:00,15.88,15.91,15.88,15.91,5952800.0,13.5602,13.5858,13.5602,13.5858,5952800.0
2013-02-28 10:45:00,15.9,15.92,15.89,15.9,5068000.0,13.5773,13.5944,13.5688,13.5773,5068000.0
2013-02-28 10:50:00,15.9,15.9,15.86,15.87,5751200.0,13.5773,13.5773,13.5431,13.5517,5751200.0
2013-02-28 10:55:00,15.86,15.88,15.84,15.88,10169600.0,13.5431,13.5602,13.5261,13.5602,10169600.0
2013-02-28 11:00:00,15.88,15.88,15.85,15.88,5174400.0,13.5602,13.5602,13.5346,13.5602,5174400.0
2013-02-28 11:05:00,15.88,15.91,15.88,15.91,7840000.0,13.5602,13.5858,13.5602,13.5858,7840000.0
2013-02-28 11:10:00,15.91,15.93,15.9,15.91,5577600.0,13.5858,13.6029,13.5773,13.5858,5577600.0
2013-02-28 11:15:00,15.9,15.92,15.9,15.91,2917600.0,13.5773,13.5944,13.5773,13.5858,2917600.0
2013-02-28 11:20:00,15.9,15.9,15.88,15.9,5891200.0,13.5773,13.5773,13.5602,13.5773,5891200.0
2013-02-28 11:25:00,15.89,15.9,15.89,15.9,3948000.0,13.5688,13.5773,13.5688,13.5773,3948000.0
2013-02-28 11:30:00,15.9,15.9,15.89,15.89,5622400.0,13.5773,13.5773,13.5688,13.5688,5622400.0
2013-02-28 11:35:00,15.89,15.9,15.86,15.88,4849600.0,13.5688,13.5773,13.5431,13.5602,4849600.0
2013-02-28 11:40:00,15.88,15.89,15.87,15.89,2469600.0,13.5602,13.5688,13.5517,13.5688,2469600.0
2013-02-28 11:45:00,15.89,15.9,15.89,15.89,2503200.0,13.5688,13.5773,13.5688,13.5688,2503200.0
2013-02-28 11:50:00,15.89,15.91,15.89,15.9,3343200.0,13.5688,13.5858,13.5688,13.5773,3343200.0
2013-02-28 11:55:00,15.9,15.9,15.88,15.89,2688000.0,13.5773,13.5773,13.5602,13.5688,2688000.0
2013-02-28 12:00:00,15.89,15.93,15.89,15.92,4429600.0,13.5688,13.6029,13.5688,13.5944,4429600.0
2013-02-28 12:05:00,15.92,15.93,15.91,15.93,2178400.0,13.5944,13.6029,13.5858,13.6029,2178400.0
2013-02-28 12:10:00,15.92,15.93,15.9,15.91,1719200.0,13.5944,13.6029,13.5773,13.5858,1719200.0
2013-02-28 12:15:00,15.9,15.92,15.9,15.91,2004800.0,13.5773,13.5944,13.5773,13.5858,2004800.0
2013-02-28 12:20:00,15.91,15.95,15.91,15.94,7610400.0,13.5858,13.62,13.5858,13.6115,7610400.0
2013-02-28 12:25:00,15.95,15.95,15.92,15.94,3197600.0,13.62,13.62,13.5944,13.6115,3197600.0
2013-02-28 12:30:00,15.94,15.95,15.93,15.94,2895200.0,13.6115,13.62,13.6029,13.6115,2895200.0
2013-02-28 12:35:00,15.94,15.95,15.94,15.94,3231200.0,13.6115,13.62,13.6115,13.6115,3231200.0
2013-02-28 12:40:00,15.94,15.95,15.94,15.94,3040800.0,13.6115,13.62,13.6115,13.6115,3040800.0
2013-02-28 12:45:00,15.94,15.95,15.93,15.93,3561600.0,13.6115,13.62,13.6029,13.6029,3561600.0
2013-02-28 12:50:00,15.93,15.94,15.92,15.93,2979200.0,13.6029,13.6115,13.5944,13.6029,2979200.0
2013-02-28 12:55:00,15.93,15.93,15.9,15.91,3360000.0,13.6029,13.6029,13.5773,13.5858,3360000.0
2013-02-28 13:00:00,15.91,15.91,15.9,15.9,4866400.0,13.5858,13.5858,13.5773,13.5773,4866400.0
2013-02-28 13:05:00,15.9,15.9,15.89,15.9,4065600.0,13.5773,13.5773,13.5688,13.5773,4065600.0
2013-02-28 13:10:00,15.9,15.91,15.89,15.91,3040800.0,13.5773,13.5858,13.5688,13.5858,3040800.0
2013-02-28 13:15:00,15.91,15.92,15.89,15.9,3012800.0,13.5858,13.5944,13.5688,13.5773,3012800.0
2013-02-28 13:20:00,15.9,15.94,15.9,15.94,6871200.0,13.5773,13.6115,13.5773,13.6115,6871200.0
2013-02-28 13:25:00,15.94,15.95,15.93,15.93,5084800.0,13.6115,13.62,13.6029,13.6029,5084800.0
2013-02-28 13:30:00,15.93,15.94,15.91,15.92,3102400.0,13.6029,13.6115,13.5858,13.5944,3102400.0
2013-02-28 13:35:00,15.93,15.93,15.92,15.92,1825600.0,13.6029,13.6029,13.5944,13.5944,1825600.0
2013-02-28 13:40:00,15.92,15.93,15.92,15.93,2486400.0,13.5944,13.6029,13.5944,13.6029,2486400.0
2013-02-28 13:45:00,15.93,15.94,15.92,15.94,3561600.0,13.6029,13.6115,13.5944,13.6115,3561600.0
2013-02-28 13:50:00,15.94,15.94,15.91,15.93,2268000.0,13.6115,13.6115,13.5858,13.6029,2268000.0
2013-02-28 13:55:00,15.93,15.94,15.92,15.93,2889600.0,13.6029,13.6115,13.5944,13.6029,2889600.0
2013-02-28 14:00:00,15.93,15.93,15.92,15.92,3388000.0,13.6029,13.6029,13.5944,13.5944,3388000.0
2013-02-28 14:05:00,15.92,15.94,15.92,15.94,4491200.0,13.5944,13.6115,13.5944,13.6115,4491200.0
2013-02-28 14:10:00,15.94,15.96,15.93,15.94,5140800.0,13.6115,13.6285,13.6029,13.6115,5140800.0
2013-02-28 14:15:00,15.94,15.96,15.94,15.94,3606400.0,13.6115,13.6285,13.6115,13.6115,3606400.0
2013-02-28 14:20:00,15.94,15.96,15.94,15.94,2178400.0,13.6115,13.6285,13.6115,13.6115,2178400.0
2013-02-28 14:25:00,15.94,15.95,15.93,15.94,4480000.0,13.6115,13.62,13.6029,13.6115,4480000.0
2013-02-28 14:30:00,15.94,15.95,15.91,15.91,6182400.0,13.6115,13.62,13.5858,13.5858,6182400.0
2013-02-28 14:35:00,15.91,15.92,15.88,15.9,6115200.0,13.5858,13.5944,13.5602,13.5773,6115200.0
2013-02-28 14:40:00,15.9,15.9,15.86,15.88,8153600.0,13.5773,13.5773,13.5431,13.5602,8153600.0
2013-02-28 14:45:00,15.88,15.9,15.87,15.89,3057600.0,13.5602,13.5773,13.5517,13.5688,3057600.0
2013-02-28 14:50:00,15.88,15.89,15.86,15.89,7106400.0,13.5602,13.5688,13.5431,13.5688,7106400.0
2013-02-28 14:55:00,15.9,15.9,15.86,15.87,5107200.0,13.5773,13.5773,13.5431,13.5517,5107200.0
2013-02-28 15:00:00,15.88,15.88,15.86,15.88,4317600.0,13.5602,13.5602,13.5431,13.5602,4317600.0
2013-02-28 15:05:00,15.88,15.88,15.84,15.85,8831200.0,13.5602,13.5602,13.5261,13.5346,8831200.0
2013-02-28 15:10:00,15.85,15.86,15.85,15.86,4984000.0,13.5346,13.5431,13.5346,13.5431,4984000.0
2013-02-28 15:15:00,15.86,15.86,15.85,15.86,3264800.0,13.5431,13.5431,13.5346,13.5431,3264800.0
2013-02-28 15:20:00,15.86,15.88,15.85,15.87,4264400.0,13.5431,13.5602,13.5346,13.5517,4264400.0
2013-02-28 15:25:00,15.87,15.9,15.86,15.89,8775200.0,13.5517,13.5773,13.5431,13.5688,8775200.0
2013-02-28 15:30:00,15.88,15.89,15.87,15.88,4233600.0,13.5602,13.5688,13.5517,13.5602,4233600.0
2013-02-28 15:35:00,15.88,15.88,15.87,15.87,4670400.0,13.5602,13.5602,13.5517,13.5517,4670400.0
2013-02-28 15:40:00,15.87,15.87,15.81,15.83,18496800.0,13.5517,13.5517,13.5004,13.5175,18496800.0
2013-02-28 15:45:00,15.83,15.83,15.8,15.81,14442400.0,13.5175,13.5175,13.4919,13.5004,14442400.0
2013-02-28 15:50:00,15.81,15.81,15.78,15.79,18026400.0,13.5004,13.5004,13.4748,13.4834,18026400.0
2013-02-28 15:55:00,15.79,15.81,15.76,15.77,20490400.0,13.4834,13.5004,13.4578,13.4663,20490400.0
2013-03-01 09:30:00,15.64,15.65,15.55,15.57,30013200.0,13.3553,13.3638,13.2784,13.2955,30013200.0
2013-03-01 09:35:00,15.56,15.57,15.48,15.49,26110000.0,13.287,13.2955,13.2187,13.2272,26110000.0
2013-03-01 09:40:00,15.48,15.51,15.44,15.49,21336000.0,13.2187,13.2443,13.1845,13.2272,21336000.0
2013-03-01 09:45:00,15.49,15.52,15.48,15.5,12152000.0,13.2272,13.2528,13.2187,13.2357,12152000.0
2013-03-01 09:50:00,15.5,15.53,15.49,15.51,11337200.0,13.2357,13.2613,13.2272,13.2443,11337200.0
2013-03-01 09:55:00,15.51,15.52,15.47,15.49,9590000.0,13.2443,13.2528,13.2101,13.2272,9590000.0
2013-03-01 10:00:00,15.49,15.52,15.49,15.51,8755600.0,13.2272,13.2528,13.2272,13.2443,8755600.0
2013-03-01 10:05:00,15.51,15.55,15.49,15.54,10875200.0,13.2443,13.2784,13.2272,13.2699,10875200.0
2013-03-01 10:10:00,15.54,15.56,15.51,15.53,8120000.0,13.2699,13.287,13.2443,13.2613,8120000.0
2013-03-01 10:15:00,15.52,15.53,15.47,15.47,9534000.0,13.2528,13.2613,13.2101,13.2101,9534000.0
2013-03-01 10:20:00,15.47,15.49,15.46,15.46,9206400.0,13.2101,13.2272,13.2016,13.2016,9206400.0
2013-03-01 10:25:00,15.46,15.48,15.42,15.43,13812400.0,13.2016,13.2187,13.1674,13.176,13812400.0
2013-03-01 10:30:00,15.43,15.48,15.43,15.46,9052400.0,13.176,13.2187,13.176,13.2016,9052400.0
2013-03-01 10:35:00,15.46,15.47,15.45,15.47,5661600.0,13.2016,13.2101,13.193,13.2101,5661600.0
2013-03-01 10:40:00,15.46,15.53,15.46,15.5,8668800.0,13.2016,13.2613,13.2016,13.2357,8668800.0
2013-03-01 10:45:00,15.5,15.53,15.48,15.49,4597600.0,13.2357,13.2613,13.2187,13.2272,4597600.0
2013-03-01 10:50:00,15.49,15.54,15.48,15.52,5905200.0,13.2272,13.2699,13.2187,13.2528,5905200.0
2013-03-01 10:55:00,15.52,15.53,15.51,15.53,4659200.0,13.2528,13.2613,13.2443,13.2613,4659200.0
2013-03-01 11:00:00,15.53,15.6,15.53,15.55,11177600.0,13.2613,13.3211,13.2613,13.2784,11177600.0
2013-03-01 11:05:00,15.55,15.55,15.51,15.51,5678400.0,13.2784,13.2784,13.2443,13.2443,5678400.0
2013-03-01 11:10:00,15.51,15.52,15.49,15.5,4387600.0,13.2443,13.2528,13.2272,13.2357,4387600.0
2013-03-01 11:15:00,15.5,15.5,15.46,15.48,5866000.0,13.2357,13.2357,13.2016,13.2187,5866000.0
2013-03-01 11:20:00,15.48,15.48,15.47,15.48,3292800.0,13.2187,13.2187,13.2101,13.2187,3292800.0
2013-03-01 11:25:00,15.48,15.54,15.47,15.51,9279200.0,13.2187,13.2699,13.2101,13.2443,9279200.0
2013-03-01 11:30:00,15.51,15.52,15.49,15.49,3351600.0,13.2443,13.2528,13.2272,13.2272,3351600.0
2013-03-01 11:35:00,15.49,15.51,15.47,15.49,3544800.0,13.2272,13.2443,13.2101,13.2272,3544800.0
2013-03-01 11:40:00,15.49,15.5,15.47,15.5,6087200.0,13.2272,13.2357,13.2101,13.2357,6087200.0
2013-03-01 11:45:00,15.49,15.5,15.48,15.49,4342800.0,13.2272,13.2357,13.2187,13.2272,4342800.0
2013-03-01 11:50:00,15.49,15.5,15.47,15.48,3136000.0,13.2272,13.2357,13.2101,13.2187,3136000.0
2013-03-01 11:55:00,15.48,15.52,15.47,15.51,3805200.0,13.2187,13.2528,13.2101,13.2443,3805200.0
2013-03-01 12:00:00,15.51,15.54,15.5,15.54,5462800.0,13.2443,13.2699,13.2357,13.2699,5462800.0
2013-03-01 12:05:00,15.54,15.54,15.51,15.52,2973600.0,13.2699,13.2699,13.2443,13.2528,2973600.0
2013-03-01 12:10:00,15.52,15.53,15.51,15.52,1909600.0,13.2528,13.2613,13.2443,13.2528,1909600.0
2013-03-01 12:15:00,15.52,15.57,15.52,15.56,6106800.0,13.2528,13.2955,13.2528,13.287,6106800.0
2013-03-01 12:20:00,15.56,15.56,15.54,15.56,3015600.0,13.287,13.287,13.2699,13.287,3015600.0
2013-03-01 12:25:00,15.55,15.56,15.53,15.53,3332000.0,13.2784,13.287,13.2613,13.2613,3332000.0
2013-03-01 12:30:00,15.53,15.55,15.52,15.52,2629200.0,13.2613,13.2784,13.2528,13.2528,2629200.0
2013-03-01 12:35:00,15.52,15.53,15.52,15.52,1621200.0,13.2528,13.2613,13.2528,13.2528,1621200.0
2013-03-01 12:40:00,15.52,15.52,15.5,15.51,2469600.0,13.2528,13.2528,13.2357,13.2443,2469600.0
2013-03-01 12:45:00,15.51,15.51,15.5,15.5,2360400.0,13.2443,13.2443,13.2357,13.2357,2360400.0
2013-03-01 12:50:00,15.5,15.52,15.5,15.51,1850800.0,13.2357,13.2528,13.2357,13.2443,1850800.0
2013-03-01 12:55:00,15.51,15.54,15.51,15.53,2951200.0,13.2443,13.2699,13.2443,13.2613,2951200.0
2013-03-01 13:00:00,15.53,15.54,15.52,15.53,1450400.0,13.2613,13.2699,13.2528,13.2613,1450400.0
2013-03-01 13:05:00,15.53,15.54,15.51,15.51,2144800.0,13.2613,13.2699,13.2443,13.2443,2144800.0
2013-03-01 13:10:00,15.51,15.52,15.5,15.51,3054800.0,13.2443,13.2528,13.2357,13.2443,3054800.0
2013-03-01 13:15:00,15.51,15.51,15.49,15.51,2934400.0,13.2443,13.2443,13.2272,13.2443,2934400.0
2013-03-01 13:20:00,15.51,15.51,15.49,15.5,2517200.0,13.2443,13.2443,13.2272,13.2357,2517200.0
2013-03-01 13:25:00,15.5,15.5,15.47,15.48,3043600.0,13.2357,13.2357,13.2101,13.2187,3043600.0
2013-03-01 13:30:00,15.48,15.49,15.47,15.48,1887200.0,13.2187,13.2272,13.2101,13.2187,1887200.0
2013-03-01 13:35:00,15.48,15.48,15.47,15.47,3015600.0,13.2187,13.2187,13.2101,13.2101,3015600.0
2013-03-01 13:40:00,15.47,15.48,15.46,15.46,4233600.0,13.2101,13.2187,13.2016,13.2016,4233600.0
2013-03-01 13:45:00,15.46,15.46,15.42,15.42,8780800.0,13.2016,13.2016,13.1674,13.1674,8780800.0
2013-03-01 13:50:00,15.42,15.47,15.4,15.45,9489200.0,13.1674,13.2101,13.1503,13.193,9489200.0
2013-03-01 13:55:00,15.45,15.45,15.43,15.44,3592400.0,13.193,13.193,13.176,13.1845,3592400.0
2013-03-01 14:00:00,15.44,15.46,15.43,15.44,3287200.0,13.1845,13.2016,13.176,13.1845,3287200.0
2013-03-01 14:05:00,15.44,15.46,15.44,15.45,2816800.0,13.1845,13.2016,13.1845,13.193,2816800.0
2013-03-01 14:10:00,15.45,15.47,15.45,15.46,3578400.0,13.193,13.2101,13.193,13.2016,3578400.0
2013-03-01 14:15:00,15.46,15.46,15.44,15.45,2511600.0,13.2016,13.2016,13.1845,13.193,2511600.0
2013-03-01 14:20:00,15.45,15.46,15.41,15.42,5308800.0,13.193,13.2016,13.1589,13.1674,5308800.0
2013-03-01 14:25:00,15.42,15.43,15.4,15.4,4768400.0,13.1674,13.176,13.1503,13.1503,4768400.0
2013-03-01 14:30:00,15.4,15.44,15.4,15.44,6011600.0,13.1503,13.1845,13.1503,13.1845,6011600.0
2013-03-01 14:35:00,15.44,15.45,15.41,15.41,3889200.0,13.1845,13.193,13.1589,13.1589,3889200.0
2013-03-01 14:40:00,15.41,15.43,15.41,15.42,2797200.0,13.1589,13.176,13.1589,13.1674,2797200.0
2013-03-01 14:45:00,15.42,15.42,15.39,15.4,8153600.0,13.1674,13.1674,13.1418,13.1503,8153600.0
2013-03-01 14:50:00,15.4,15.41,15.38,15.41,5566400.0,13.1503,13.1589,13.1333,13.1589,5566400.0
2013-03-01 14:55:00,15.41,15.41,15.38,15.4,4292400.0,13.1589,13.1589,13.1333,13.1503,4292400.0
2013-03-01 15:00:00,15.4,15.44,15.39,15.42,6020000.0,13.1503,13.1845,13.1418,13.1674,6020000.0
2013-03-01 15:05:00,15.42,15.43,15.41,15.42,4090800.0,13.1674,13.176,13.1589,13.1674,4090800.0
2013-03-01 15:10:00,15.42,15.42,15.4,15.4,3841600.0,13.1674,13.1674,13.1503,13.1503,3841600.0
2013-03-01 15:15:00,15.4,15.43,15.39,15.41,4970000.0,13.1503,13.176,13.1418,13.1589,4970000.0
2013-03-01 15:20:00,15.41,15.43,15.41,15.42,4096400.0,13.1589,13.176,13.1589,13.1674,4096400.0
2013-03-01 15:25:00,15.42,15.44,15.4,15.43,7162400.0,13.1674,13.1845,13.1503,13.176,7162400.0
2013-03-01 15:30:00,15.43,15.43,15.41,15.42,4272800.0,13.176,13.176,13.1589,13.1674,4272800.0
2013-03-01 15:35:00,15.42,15.42,15.4,15.4,4362400.0,13.1674,13.1674,13.1503,13.1503,4362400.0
2013-03-01 15:40:00,15.4,15.4,15.37,15.38,9494800.0,13.1503,13.1503,13.1247,13.1333,9494800.0
2013-03-01 15:45:00,15.38,15.41,15.38,15.4,8481200.0,13.1333,13.1589,13.1333,13.1503,8481200.0
2013-03-01 15:50:00,15.4,15.41,15.37,15.38,10259200.0,13.1503,13.1589,13.1247,13.1333,10259200.0
2013-03-01 15:55:00,15.38,15.38,15.36,15.37,27462400.0,13.1333,13.1333,13.1162,13.1247,27462400.0
2013-03-04 09:30:00,15.28,15.29,15.23,15.27,30410800.0,13.0479,13.0564,13.0052,13.0393,30410800.0
2013-03-04 09:35:00,15.27,15.29,15.21,15.22,15904000.0,13.0393,13.0564,12.9881,12.9966,15904000.0
2013-03-04 09:40:00,15.22,15.26,15.21,15.24,12815600.0,12.9966,13.0308,12.9881,13.0137,12815600.0
2013-03-04 09:45:00,15.24,15.25,15.21,15.23,8906800.0,13.0137,13.0223,12.9881,13.0052,8906800.0
2013-03-04 09:50:00,15.23,15.23,15.19,15.2,10679200.0,13.0052,13.0052,12.971,12.9796,10679200.0
2013-03-04 09:55:00,15.2,15.22,15.19,15.22,8268400.0,12.9796,12.9966,12.971,12.9966,8268400.0
2013-03-04 10:00:00,15.22,15.25,15.21,15.22,6983200.0,12.9966,13.0223,12.9881,12.9966,6983200.0
2013-03-04 10:05:00,15.22,15.23,15.21,15.22,5502000.0,12.9966,13.0052,12.9881,12.9966,5502000.0
2013-03-04 10:10:00,15.22,15.22,15.18,15.2,8024800.0,12.9966,12.9966,12.9625,12.9796,8024800.0
2013-03-04 10:15:00,15.2,15.27,15.19,15.27,7439600.0,12.9796,13.0393,12.971,13.0393,7439600.0
2013-03-04 10:20:00,15.27,15.28,15.2,15.21,6675200.0,13.0393,13.0479,12.9796,12.9881,6675200.0
2013-03-04 10:25:00,15.2,15.21,15.16,15.17,11894400.0,12.9796,12.9881,12.9454,12.9539,11894400.0
2013-03-04 10:30:00,15.17,15.19,15.13,15.15,11289600.0,12.9539,12.971,12.9198,12.9369,11289600.0
2013-03-04 10:35:00,15.16,15.16,15.1,15.15,17122000.0,12.9454,12.9454,12.8942,12.9369,17122000.0
2013-03-04 10:40:00,15.15,15.16,15.1,15.13,7602000.0,12.9369,12.9454,12.8942,12.9198,7602000.0
2013-03-04 10:45:00,15.13,15.16,15.13,15.13,5908000.0,12.9198,12.9454,12.9198,12.9198,5908000.0
2013-03-04 10:50:00,15.13,15.15,15.11,15.13,7151200.0,12.9198,12.9369,12.9027,12.9198,7151200.0
2013-03-04 10:55:00,15.13,15.14,15.09,15.13,7658000.0,12.9198,12.9283,12.8856,12.9198,7658000.0
2013-03-04 11:00:00,15.13,15.13,15.1,15.11,5272400.0,12.9198,12.9198,12.8942,12.9027,5272400.0
2013-03-04 11:05:00,15.11,15.11,15.08,15.1,8976800.0,12.9027,12.9027,12.8771,12.8942,8976800.0
2013-03-04 11:10:00,15.1,15.12,15.08,15.1,6112400.0,12.8942,12.9112,12.8771,12.8942,6112400.0
2013-03-04 11:15:00,15.1,15.15,15.1,15.15,5390000.0,12.8942,12.9369,12.8942,12.9369,5390000.0
2013-03-04 11:20:00,15.15,15.15,15.13,15.13,4984000.0,12.9369,12.9369,12.9198,12.9198,4984000.0
2013-03-04 11:25:00,15.13,15.15,15.13,15.14,3455200.0,12.9198,12.9369,12.9198,12.9283,3455200.0
2013-03-04 11:30:00,15.14,15.19,15.14,15.16,7876400.0,12.9283,12.971,12.9283,12.9454,7876400.0
2013-03-04 11:35:00,15.16,15.17,15.14,15.16,5054000.0,12.9454,12.9539,12.9283,12.9454,5054000.0
2013-03-04 11:40:00,15.16,15.16,15.11,15.13,4650800.0,12.9454,12.9454,12.9027,12.9198,4650800.0
2013-03-04 11:45:00,15.13,15.14,15.12,15.14,3080000.0,12.9198,12.9283,12.9112,12.9283,3080000.0
2013-03-04 11:50:00,15.14,15.14,15.11,15.12,4715200.0,12.9283,12.9283,12.9027,12.9112,4715200.0
2013-03-04 11:55:00,15.12,15.13,15.09,15.1,4191600.0,12.9112,12.9198,12.8856,12.8942,4191600.0
2013-03-04 12:00:00,15.1,15.1,15.07,15.08,6820800.0,12.8942,12.8942,12.8685,12.8771,6820800.0
2013-03-04 12:05:00,15.08,15.12,15.08,15.09,4505200.0,12.8771,12.9112,12.8771,12.8856,4505200.0
2013-03-04 12:10:00,15.09,15.11,15.09,15.1,3589600.0,12.8856,12.9027,12.8856,12.8942,3589600.0
2013-03-04 12:15:00,15.1,15.1,15.08,15.08,3315200.0,12.8942,12.8942,12.8771,12.8771,3315200.0
2013-03-04 12:20:00,15.08,15.08,15.05,15.06,6451200.0,12.8771,12.8771,12.8515,12.86,6451200.0
2013-03-04 12:25:00,15.06,15.08,15.05,15.05,5412400.0,12.86,12.8771,12.8515,12.8515,5412400.0
2013-03-04 12:30:00,15.05,15.1,15.05,15.07,4718000.0,12.8515,12.8942,12.8515,12.8685,4718000.0
2013-03-04 12:35:00,15.07,15.07,15.05,15.06,4326000.0,12.8685,12.8685,12.8515,12.86,4326000.0
2013-03-04 12:40:00,15.06,15.09,15.06,15.08,3318000.0,12.86,12.8856,12.86,12.8771,3318000.0
2013-03-04 12:45:00,15.08,15.11,15.07,15.11,3122000.0,12.8771,12.9027,12.8685,12.9027,3122000.0
2013-03-04 12:50:00,15.11,15.14,15.11,15.11,4891600.0,12.9027,12.9283,12.9027,12.9027,4891600.0
2013-03-04 12:55:00,15.12,15.12,15.1,15.1,2063600.0,12.9112,12.9112,12.8942,12.8942,2063600.0
2013-03-04 13:00:00,15.1,15.11,15.08,15.1,4009600.0,12.8942,12.9027,12.8771,12.8942,4009600.0
2013-03-04 13:05:00,15.1,15.12,15.08,15.09,3519600.0,12.8942,12.9112,12.8771,12.8856,3519600.0
2013-03-04 13:10:00,15.1,15.1,15.08,15.09,2525600.0,12.8942,12.8942,12.8771,12.8856,2525600.0
2013-03-04 13:15:00,15.09,15.11,15.09,15.1,5479600.0,12.8856,12.9027,12.8856,12.8942,5479600.0
2013-03-04 13:20:00,15.1,15.13,15.1,15.13,5658800.0,12.8942,12.9198,12.8942,12.9198,5658800.0
2013-03-04 13:25:00,15.13,15.13,15.1,15.12,4734800.0,12.9198,12.9198,12.8942,12.9112,4734800.0
2013-03-04 13:30:00,15.12,15.13,15.09,15.1,2461200.0,12.9112,12.9198,12.8856,12.8942,2461200.0
2013-03-04 13:35:00,15.1,15.1,15.08,15.1,2153200.0,12.8942,12.8942,12.8771,12.8942,2153200.0
2013-03-04 13:40:00,15.1,15.16,15.1,15.16,6865600.0,12.8942,12.9454,12.8942,12.9454,6865600.0
2013-03-04 13:45:00,15.16,15.17,15.13,15.13,5706400.0,12.9454,12.9539,12.9198,12.9198,5706400.0
2013-03-04 13:50:00,15.13,15.14,15.12,15.13,2788800.0,12.9198,12.9283,12.9112,12.9198,2788800.0
2013-03-04 13:55:00,15.13,15.14,15.1,15.11,2965200.0,12.9198,12.9283,12.8942,12.9027,2965200.0
2013-03-04 14:00:00,15.11,15.12,15.1,15.1,3276000.0,12.9027,12.9112,12.8942,12.8942,3276000.0
2013-03-04 14:05:00,15.1,15.1,15.08,15.08,4824400.0,12.8942,12.8942,12.8771,12.8771,4824400.0
2013-03-04 14:10:00,15.08,15.08,15.04,15.07,7733600.0,12.8771,12.8771,12.8429,12.8685,7733600.0
2013-03-04 14:15:00,15.07,15.07,15.04,15.06,4163600.0,12.8685,12.8685,12.8429,12.86,4163600.0
2013-03-04 14:20:00,15.06,15.07,15.05,15.05,3245200.0,12.86,12.8685,12.8515,12.8515,3245200.0
2013-03-04 14:25:00,15.05,15.08,15.05,15.07,5843600.0,12.8515,12.8771,12.8515,12.8685,5843600.0
2013-03-04 14:30:00,15.07,15.07,15.06,15.06,3259200.0,12.8685,12.8685,12.86,12.86,3259200.0
2013-03-04 14:35:00,15.06,15.08,15.05,15.07,3752000.0,12.86,12.8771,12.8515,12.8685,3752000.0
2013-03-04 14:40:00,15.07,15.08,15.06,15.07,2861600.0,12.8685,12.8771,12.86,12.8685,2861600.0
2013-03-04 14:45:00,15.07,15.08,15.06,15.07,3659600.0,12.8685,12.8771,12.86,12.8685,3659600.0
2013-03-04 14:50:00,15.07,15.12,15.07,15.11,5160400.0,12.8685,12.9112,12.8685,12.9027,5160400.0
2013-03-04 14:55:00,15.11,15.14,15.09,15.12,6260800.0,12.9027,12.9283,12.8856,12.9112,6260800.0
2013-03-04 15:00:00,15.12,15.12,15.08,15.09,4426800.0,12.9112,12.9112,12.8771,12.8856,4426800.0
2013-03-04 15:05:00,15.09,15.11,15.08,15.09,3928400.0,12.8856,12.9027,12.8771,12.8856,3928400.0
2013-03-04 15:10:00,15.09,15.13,15.07,15.11,7243600.0,12.8856,12.9198,12.8685,12.9027,7243600.0
2013-03-04 15:15:00,15.11,15.12,15.07,15.07,4230800.0,12.9027,12.9112,12.8685,12.8685,4230800.0
2013-03-04 15:20:00,15.07,15.08,15.04,15.05,9592800.0,12.8685,12.8771,12.8429,12.8515,9592800.0
2013-03-04 15:25:00,15.05,15.07,15.03,15.03,7042000.0,12.8515,12.8685,12.8344,12.8344,7042000.0
2013-03-04 15:30:00,15.03,15.04,15.02,15.03,7526400.0,12.8344,12.8429,12.8259,12.8344,7526400.0
2013-03-04 15:35:00,15.03,15.04,15.01,15.01,9105600.0,12.8344,12.8429,12.8173,12.8173,9105600.0
2013-03-04 15:40:00,15.01,15.02,14.99,15.0,17049200.0,12.8173,12.8259,12.8002,12.8088,17049200.0
2013-03-04 15:45:00,15.0,15.0,14.97,14.98,11902800.0,12.8088,12.8088,12.7832,12.7917,11902800.0
2013-03-04 15:50:00,14.98,15.0,14.96,14.99,13781600.0,12.7917,12.8088,12.7746,12.8002,13781600.0
2013-03-04 15:55:00,14.99,15.01,14.99,15.0,20210400.0,12.8002,12.8173,12.8002,12.8088,20210400.0
2013-03-05 09:30:00,15.05,15.12,15.03,15.07,22374800.0,12.8515,12.9112,12.8344,12.8685,22374800.0
2013-03-05 09:35:00,15.07,15.19,15.06,15.18,21470400.0,12.8685,12.971,12.86,12.9625,21470400.0
2013-03-05 09:40:00,15.18,15.22,15.15,15.16,16455600.0,12.9625,12.9966,12.9369,12.9454,16455600.0
2013-03-05 09:45:00,15.16,15.18,15.04,15.16,10088400.0,12.9454,12.9625,12.8429,12.9454,10088400.0
2013-03-05 09:50:00,15.16,15.16,15.1,15.11,12289200.0,12.9454,12.9454,12.8942,12.9027,12289200.0
2013-03-05 09:55:00,15.11,15.12,15.06,15.09,12843600.0,12.9027,12.9112,12.86,12.8856,12843600.0
2013-03-05 10:00:00,15.09,15.15,15.08,15.15,11113200.0,12.8856,12.9369,12.8771,12.9369,11113200.0
2013-03-05 10:05:00,15.15,15.21,15.15,15.2,13490400.0,12.9369,12.9881,12.9369,12.9796,13490400.0
2013-03-05 10:10:00,15.2,15.21,15.17,15.21,9251200.0,12.9796,12.9881,12.9539,12.9881,9251200.0
2013-03-05 10:15:00,15.21,15.32,15.21,15.31,23161600.0,12.9881,13.082,12.9881,13.0735,23161600.0
2013-03-05 10:20:00,15.31,15.32,15.25,15.26,10726800.0,13.0735,13.082,13.0223,13.0308,10726800.0
2013-03-05 10:25:00,15.26,15.33,15.26,15.32,10564400.0,13.0308,13.0906,13.0308,13.082,10564400.0
2013-03-05 10:30:00,15.32,15.35,15.29,15.32,10309600.0,13.082,13.1076,13.0564,13.082,10309600.0
2013-03-05 10:35:00,15.32,15.35,15.31,15.32,7764400.0,13.082,13.1076,13.0735,13.082,7764400.0
2013-03-05 10:40:00,15.32,15.34,15.29,15.32,7826000.0,13.082,13.0991,13.0564,13.082,7826000.0
2013-03-05 10:45:00,15.32,15.35,15.3,15.35,7646800.0,13.082,13.1076,13.0649,13.1076,7646800.0
2013-03-05 10:50:00,15.35,15.36,15.31,15.33,7971600.0,13.1076,13.1162,13.0735,13.0906,7971600.0
2013-03-05 10:55:00,15.33,15.34,15.31,15.33,5412400.0,13.0906,13.0991,13.0735,13.0906,5412400.0
2013-03-05 11:00:00,15.33,15.39,15.33,15.39,9293200.0,13.0906,13.1418,13.0906,13.1418,9293200.0
2013-03-05 11:05:00,15.39,15.45,15.38,15.43,13426000.0,13.1418,13.193,13.1333,13.176,13426000.0
2013-03-05 11:10:00,15.42,15.45,15.41,15.41,11018000.0,13.1674,13.193,13.1589,13.1589,11018000.0
2013-03-05 11:15:00,15.41,15.43,15.38,15.4,8195600.0,13.1589,13.176,13.1333,13.1503,8195600.0
2013-03-05 11:20:00,15.4,15.42,15.39,15.42,4712400.0,13.1503,13.1674,13.1418,13.1674,4712400.0
2013-03-05 11:25:00,15.42,15.42,15.4,15.4,3791200.0,13.1674,13.1674,13.1503,13.1503,3791200.0
2013-03-05 11:30:00,15.4,15.44,15.39,15.42,5546800.0,13.1503,13.1845,13.1418,13.1674,5546800.0
2013-03-05 11:35:00,15.42,15.46,15.42,15.43,7498400.0,13.1674,13.2016,13.1674,13.176,7498400.0
2013-03-05 11:40:00,15.43,15.46,15.42,15.46,5773600.0,13.176,13.2016,13.1674,13.2016,5773600.0
2013-03-05 11:45:00,15.46,15.5,15.45,15.5,7294000.0,13.2016,13.2357,13.193,13.2357,7294000.0
2013-03-05 11:50:00,15.49,15.51,15.48,15.5,7358400.0,13.2272,13.2443,13.2187,13.2357,7358400.0
2013-03-05 11:55:00,15.5,15.51,15.49,15.5,7266000.0,13.2357,13.2443,13.2272,13.2357,7266000.0
2013-03-05 12:00:00,15.49,15.52,15.49,15.5,4684400.0,13.2272,13.2528,13.2272,13.2357,4684400.0
2013-03-05 12:05:00,15.5,15.5,15.48,15.49,4527600.0,13.2357,13.2357,13.2187,13.2272,4527600.0
2013-03-05 12:10:00,15.49,15.51,15.49,15.5,3273200.0,13.2272,13.2443,13.2272,13.2357,3273200.0
2013-03-05 12:15:00,15.5,15.52,15.49,15.51,4183200.0,13.2357,13.2528,13.2272,13.2443,4183200.0
2013-03-05 12:20:00,15.51,15.53,15.49,15.5,9665600.0,13.2443,13.2613,13.2272,13.2357,9665600.0
2013-03-05 12:25:00,15.5,15.53,15.5,15.53,3500000.0,13.2357,13.2613,13.2357,13.2613,3500000.0
2013-03-05 12:30:00,15.53,15.53,15.5,15.51,3864000.0,13.2613,13.2613,13.2357,13.2443,3864000.0
2013-03-05 12:35:00,15.51,15.54,15.5,15.53,6364400.0,13.2443,13.2699,13.2357,13.2613,6364400.0
2013-03-05 12:40:00,15.53,15.54,15.45,15.46,11998000.0,13.2613,13.2699,13.193,13.2016,11998000.0
2013-03-05 12:45:00,15.46,15.48,15.45,15.47,5401200.0,13.2016,13.2187,13.193,13.2101,5401200.0
2013-03-05 12:50:00,15.46,15.49,15.46,15.48,4242000.0,13.2016,13.2272,13.2016,13.2187,4242000.0
2013-03-05 12:55:00,15.48,15.48,15.46,15.47,1996400.0,13.2187,13.2187,13.2016,13.2101,1996400.0
2013-03-05 13:00:00,15.47,15.48,15.46,15.47,3371200.0,13.2101,13.2187,13.2016,13.2101,3371200.0
2013-03-05 13:05:00,15.47,15.47,15.45,15.46,3813600.0,13.2101,13.2101,13.193,13.2016,3813600.0
2013-03-05 13:10:00,15.46,15.47,15.44,15.44,4054400.0,13.2016,13.2101,13.1845,13.1845,4054400.0
2013-03-05 13:15:00,15.44,15.48,15.44,15.46,3693200.0,13.1845,13.2187,13.1845,13.2016,3693200.0
2013-03-05 13:20:00,15.46,15.48,15.46,15.47,2702000.0,13.2016,13.2187,13.2016,13.2101,2702000.0
2013-03-05 13:25:00,15.47,15.49,15.47,15.48,1789200.0,13.2101,13.2272,13.2101,13.2187,1789200.0
2013-03-05 13:30:00,15.48,15.49,15.47,15.48,2206400.0,13.2187,13.2272,13.2101,13.2187,2206400.0
2013-03-05 13:35:00,15.48,15.5,15.47,15.49,2632000.0,13.2187,13.2357,13.2101,13.2272,2632000.0
2013-03-05 13:40:00,15.49,15.49,15.47,15.47,2492000.0,13.2272,13.2272,13.2101,13.2101,2492000.0
2013-03-05 13:45:00,15.47,15.47,15.44,15.46,3430000.0,13.2101,13.2101,13.1845,13.2016,3430000.0
2013-03-05 13:50:00,15.46,15.46,15.41,15.42,6784400.0,13.2016,13.2016,13.1589,13.1674,6784400.0
2013-03-05 13:55:00,15.42,15.42,15.39,15.41,6806800.0,13.1674,13.1674,13.1418,13.1589,6806800.0
2013-03-05 14:00:00,15.41,15.43,15.4,15.42,3976000.0,13.1589,13.176,13.1503,13.1674,3976000.0
2013-03-05 14:05:00,15.42,15.45,15.42,15.43,2665600.0,13.1674,13.193,13.1674,13.176,2665600.0
2013-03-05 14:10:00,15.43,15.44,15.43,15.44,2494800.0,13.176,13.1845,13.176,13.1845,2494800.0
2013-03-05 14:15:00,15.43,15.45,15.43,15.44,1845200.0,13.176,13.193,13.176,13.1845,1845200.0
2013-03-05 14:20:00,15.44,15.45,15.42,15.42,3155600.0,13.1845,13.193,13.1674,13.1674,3155600.0
2013-03-05 14:25:00,15.42,15.44,15.39,15.4,3511200.0,13.1674,13.1845,13.1418,13.1503,3511200.0
2013-03-05 14:30:00,15.4,15.41,15.34,15.35,9248400.0,13.1503,13.1589,13.0991,13.1076,9248400.0
2013-03-05 14:35:00,15.35,15.36,15.31,15.33,10500000.0,13.1076,13.1162,13.0735,13.0906,10500000.0
2013-03-05 14:40:00,15.33,15.33,15.28,15.31,10852800.0,13.0906,13.0906,13.0479,13.0735,10852800.0
2013-03-05 14:45:00,15.31,15.34,15.31,15.33,6084400.0,13.0735,13.0991,13.0735,13.0906,6084400.0
2013-03-05 14:50:00,15.33,15.33,15.26,15.29,10516800.0,13.0906,13.0906,13.0308,13.0564,10516800.0
2013-03-05 14:55:00,15.29,15.32,15.27,15.3,4863600.0,13.0564,13.082,13.0393,13.0649,4863600.0
2013-03-05 15:00:00,15.3,15.33,15.27,15.32,6227200.0,13.0649,13.0906,13.0393,13.082,6227200.0
2013-03-05 15:05:00,15.31,15.34,15.31,15.34,4592000.0,13.0735,13.0991,13.0735,13.0991,4592000.0
2013-03-05 15:10:00,15.34,15.39,15.32,15.36,8943200.0,13.0991,13.1418,13.082,13.1162,8943200.0
2013-03-05 15:15:00,15.36,15.37,15.34,15.37,5314400.0,13.1162,13.1247,13.0991,13.1247,5314400.0
2013-03-05 15:20:00,15.36,15.37,15.31,15.34,6305600.0,13.1162,13.1247,13.0735,13.0991,6305600.0
2013-03-05 15:25:00,15.34,15.35,15.31,15.33,3724000.0,13.0991,13.1076,13.0735,13.0906,3724000.0
2013-03-05 15:30:00,15.33,15.41,15.33,15.39,7599200.0,13.0906,13.1589,13.0906,13.1418,7599200.0
2013-03-05 15:35:00,15.39,15.43,15.38,15.42,6549200.0,13.1418,13.176,13.1333,13.1674,6549200.0
2013-03-05 15:40:00,15.42,15.44,15.42,15.44,5490800.0,13.1674,13.1845,13.1674,13.1845,5490800.0
2013-03-05 15:45:00,15.44,15.45,15.42,15.42,5961200.0,13.1845,13.193,13.1674,13.1674,5961200.0
2013-03-05 15:50:00,15.41,15.42,15.36,15.36,7215600.0,13.1589,13.1674,13.1162,13.1162,7215600.0
2013-03-05 15:55:00,15.36,15.41,15.36,15.4,11474400.0,13.1162,13.1589,13.1162,13.1503,11474400.0
2013-03-06 09:30:00,15.52,15.54,15.46,15.49,23360400.0,13.2528,13.2699,13.2016,13.2272,23360400.0
2013-03-06 09:35:00,15.49,15.49,15.36,15.38,16478000.0,13.2272,13.2272,13.1162,13.1333,16478000.0
2013-03-06 09:40:00,15.39,15.39,15.33,15.36,14795200.0,13.1418,13.1418,13.0906,13.1162,14795200.0
2013-03-06 09:45:00,15.36,15.36,15.28,15.3,15388800.0,13.1162,13.1162,13.0479,13.0649,15388800.0
2013-03-06 09:50:00,15.3,15.34,15.29,15.32,8968400.0,13.0649,13.0991,13.0564,13.082,8968400.0
2013-03-06 09:55:00,15.32,15.32,15.23,15.25,15912400.0,13.082,13.082,13.0052,13.0223,15912400.0
2013-03-06 10:00:00,15.25,15.27,15.23,15.24,10169600.0,13.0223,13.0393,13.0052,13.0137,10169600.0
2013-03-06 10:05:00,15.23,15.3,15.2,15.27,13560400.0,13.0052,13.0649,12.9796,13.0393,13560400.0
2013-03-06 10:10:00,15.27,15.29,15.24,15.27,6095600.0,13.0393,13.0564,13.0137,13.0393,6095600.0
2013-03-06 10:15:00,15.27,15.32,15.26,15.27,8251600.0,13.0393,13.082,13.0308,13.0393,8251600.0
2013-03-06 10:20:00,15.28,15.32,15.27,15.29,6224400.0,13.0479,13.082,13.0393,13.0564,6224400.0
2013-03-06 10:25:00,15.29,15.32,15.28,15.31,5098800.0,13.0564,13.082,13.0479,13.0735,5098800.0
2013-03-06 10:30:00,15.3,15.3,15.23,15.26,7820400.0,13.0649,13.0649,13.0052,13.0308,7820400.0
2013-03-06 10:35:00,15.26,15.27,15.24,15.25,3740800.0,13.0308,13.0393,13.0137,13.0223,3740800.0
2013-03-06 10:40:00,15.25,15.28,15.21,15.26,7800800.0,13.0223,13.0479,12.9881,13.0308,7800800.0
2013-03-06 10:45:00,15.26,15.29,15.24,15.26,3953600.0,13.0308,13.0564,13.0137,13.0308,3953600.0
2013-03-06 10:50:00,15.26,15.27,15.23,15.26,4466000.0,13.0308,13.0393,13.0052,13.0308,4466000.0
2013-03-06 10:55:00,15.26,15.29,15.25,15.28,4642400.0,13.0308,13.0564,13.0223,13.0479,4642400.0
2013-03-06 11:00:00,15.28,15.31,15.27,15.27,5073600.0,13.0479,13.0735,13.0393,13.0393,5073600.0
2013-03-06 11:05:00,15.27,15.29,15.25,15.27,4334400.0,13.0393,13.0564,13.0223,13.0393,4334400.0
2013-03-06 11:10:00,15.27,15.29,15.26,15.27,3760400.0,13.0393,13.0564,13.0308,13.0393,3760400.0
2013-03-06 11:15:00,15.28,15.34,15.28,15.34,5084800.0,13.0479,13.0991,13.0479,13.0991,5084800.0
2013-03-06 11:20:00,15.34,15.35,15.31,15.35,6504400.0,13.0991,13.1076,13.0735,13.1076,6504400.0
2013-03-06 11:25:00,15.35,15.38,15.33,15.34,7848400.0,13.1076,13.1333,13.0906,13.0991,7848400.0
2013-03-06 11:30:00,15.34,15.36,15.31,15.31,4275600.0,13.0991,13.1162,13.0735,13.0735,4275600.0
2013-03-06 11:35:00,15.31,15.33,15.3,15.32,3024000.0,13.0735,13.0906,13.0649,13.082,3024000.0
2013-03-06 11:40:00,15.33,15.33,15.29,15.29,2251200.0,13.0906,13.0906,13.0564,13.0564,2251200.0
2013-03-06 11:45:00,15.29,15.32,15.29,15.29,3357200.0,13.0564,13.082,13.0564,13.0564,3357200.0
2013-03-06 11:50:00,15.3,15.32,15.28,15.29,2480800.0,13.0649,13.082,13.0479,13.0564,2480800.0
2013-03-06 11:55:00,15.29,15.31,15.28,15.29,2192400.0,13.0564,13.0735,13.0479,13.0564,2192400.0
2013-03-06 12:00:00,15.28,15.3,15.28,15.29,2198000.0,13.0479,13.0649,13.0479,13.0564,2198000.0
2013-03-06 12:05:00,15.29,15.29,15.27,15.28,1814400.0,13.0564,13.0564,13.0393,13.0479,1814400.0
2013-03-06 12:10:00,15.28,15.31,15.28,15.29,3276000.0,13.0479,13.0735,13.0479,13.0564,3276000.0
2013-03-06 12:15:00,15.3,15.31,15.29,15.3,1296400.0,13.0649,13.0735,13.0564,13.0649,1296400.0
2013-03-06 12:20:00,15.3,15.31,15.29,15.29,1730400.0,13.0649,13.0735,13.0564,13.0564,1730400.0
2013-03-06 12:25:00,15.29,15.29,15.27,15.27,2735600.0,13.0564,13.0564,13.0393,13.0393,2735600.0
2013-03-06 12:30:00,15.27,15.28,15.26,15.28,2842000.0,13.0393,13.0479,13.0308,13.0479,2842000.0
2013-03-06 12:35:00,15.27,15.28,15.26,15.27,1722000.0,13.0393,13.0479,13.0308,13.0393,1722000.0
2013-03-06 12:40:00,15.27,15.28,15.26,15.27,2122400.0,13.0393,13.0479,13.0308,13.0393,2122400.0
2013-03-06 12:45:00,15.27,15.27,15.24,15.24,3113600.0,13.0393,13.0393,13.0137,13.0137,3113600.0
2013-03-06 12:50:00,15.24,15.24,15.22,15.24,3360000.0,13.0137,13.0137,12.9966,13.0137,3360000.0
2013-03-06 12:55:00,15.24,15.24,15.21,15.22,5336800.0,13.0137,13.0137,12.9881,12.9966,5336800.0
2013-03-06 13:00:00,15.22,15.22,15.2,15.21,4298000.0,12.9966,12.9966,12.9796,12.9881,4298000.0
2013-03-06 13:05:00,15.21,15.23,15.21,15.22,3550400.0,12.9881,13.0052,12.9881,12.9966,3550400.0
2013-03-06 13:10:00,15.22,15.24,15.21,15.23,3214400.0,12.9966,13.0137,12.9881,13.0052,3214400.0
2013-03-06 13:15:00,15.22,15.24,15.22,15.23,2060800.0,12.9966,13.0137,12.9966,13.0052,2060800.0
2013-03-06 13:20:00,15.23,15.23,15.2,15.2,4720800.0,13.0052,13.0052,12.9796,12.9796,4720800.0
2013-03-06 13:25:00,15.2,15.22,15.19,15.21,3712800.0,12.9796,12.9966,12.971,12.9881,3712800.0
2013-03-06 13:30:00,15.21,15.22,15.18,15.19,3992800.0,12.9881,12.9966,12.9625,12.971,3992800.0
2013-03-06 13:35:00,15.19,15.22,15.18,15.21,4261600.0,12.971,12.9966,12.9625,12.9881,4261600.0
2013-03-06 13:40:00,15.21,15.23,15.2,15.22,2707600.0,12.9881,13.0052,12.9796,12.9966,2707600.0
2013-03-06 13:45:00,15.22,15.23,15.21,15.23,2293200.0,12.9966,13.0052,12.9881,13.0052,2293200.0
2013-03-06 13:50:00,15.23,15.23,15.2,15.22,3166800.0,13.0052,13.0052,12.9796,12.9966,3166800.0
2013-03-06 13:55:00,15.22,15.22,15.2,15.21,1929200.0,12.9966,12.9966,12.9796,12.9881,1929200.0
2013-03-06 14:00:00,15.21,15.23,15.2,15.22,3990000.0,12.9881,13.0052,12.9796,12.9966,3990000.0
2013-03-06 14:05:00,15.22,15.22,15.2,15.21,1705200.0,12.9966,12.9966,12.9796,12.9881,1705200.0
2013-03-06 14:10:00,15.21,15.22,15.2,15.21,2500400.0,12.9881,12.9966,12.9796,12.9881,2500400.0
2013-03-06 14:15:00,15.21,15.22,15.21,15.21,1257200.0,12.9881,12.9966,12.9881,12.9881,1257200.0
2013-03-06 14:20:00,15.21,15.23,15.21,15.22,2080400.0,12.9881,13.0052,12.9881,12.9966,2080400.0
2013-03-06 14:25:00,15.22,15.26,15.22,15.24,4645200.0,12.9966,13.0308,12.9966,13.0137,4645200.0
2013-03-06 14:30:00,15.24,15.25,15.23,15.24,2660000.0,13.0137,13.0223,13.0052,13.0137,2660000.0
2013-03-06 14:35:00,15.24,15.28,15.24,15.25,4368000.0,13.0137,13.0479,13.0137,13.0223,4368000.0
2013-03-06 14:40:00,15.25,15.26,15.24,15.25,2186800.0,13.0223,13.0308,13.0137,13.0223,2186800.0
2013-03-06 14:45:00,15.25,15.29,15.25,15.28,4695600.0,13.0223,13.0564,13.0223,13.0479,4695600.0
2013-03-06 14:50:00,15.28,15.29,15.26,15.28,2651600.0,13.0479,13.0564,13.0308,13.0479,2651600.0
2013-03-06 14:55:00,15.28,15.28,15.24,15.26,4435200.0,13.0479,13.0479,13.0137,13.0308,4435200.0
2013-03-06 15:00:00,15.26,15.26,15.22,15.24,3774400.0,13.0308,13.0308,12.9966,13.0137,3774400.0
2013-03-06 15:05:00,15.24,15.24,15.2,15.2,3561600.0,13.0137,13.0137,12.9796,12.9796,3561600.0
2013-03-06 15:10:00,15.2,15.22,15.2,15.2,3407600.0,12.9796,12.9966,12.9796,12.9796,3407600.0
2013-03-06 15:15:00,15.2,15.21,15.19,15.2,3668000.0,12.9796,12.9881,12.971,12.9796,3668000.0
2013-03-06 15:20:00,15.2,15.22,15.19,15.22,4258800.0,12.9796,12.9966,12.971,12.9966,4258800.0
2013-03-06 15:25:00,15.22,15.22,15.19,15.2,3642800.0,12.9966,12.9966,12.971,12.9796,3642800.0
2013-03-06 15:30:00,15.2,15.21,15.18,15.2,7842800.0,12.9796,12.9881,12.9625,12.9796,7842800.0
2013-03-06 15:35:00,15.2,15.2,15.17,15.18,5339600.0,12.9796,12.9796,12.9539,12.9625,5339600.0
2013-03-06 15:40:00,15.18,15.19,15.17,15.18,4118800.0,12.9625,12.971,12.9539,12.9625,4118800.0
2013-03-06 15:45:00,15.18,15.19,15.17,15.17,5983600.0,12.9625,12.971,12.9539,12.9539,5983600.0
2013-03-06 15:50:00,15.17,15.19,15.16,15.18,8643600.0,12.9539,12.971,12.9454,12.9625,8643600.0
2013-03-06 15:55:00,15.18,15.2,15.17,15.2,11328800.0,12.9625,12.9796,12.9539,12.9796,11328800.0
2013-03-07 09:30:00,15.16,15.17,15.1,15.13,18765600.0,12.9454,12.9539,12.8942,12.9198,18765600.0
2013-03-07 09:35:00,15.12,15.13,15.1,15.11,10295600.0,12.9112,12.9198,12.8942,12.9027,10295600.0
2013-03-07 09:40:00,15.11,15.12,15.08,15.1,9074800.0,12.9027,12.9112,12.8771,12.8942,9074800.0
2013-03-07 09:45:00,15.1,15.12,15.07,15.08,7117600.0,12.8942,12.9112,12.8685,12.8771,7117600.0
2013-03-07 09:50:00,15.08,15.09,15.05,15.07,7784000.0,12.8771,12.8856,12.8515,12.8685,7784000.0
2013-03-07 09:55:00,15.07,15.11,15.06,15.08,5605600.0,12.8685,12.9027,12.86,12.8771,5605600.0
2013-03-07 10:00:00,15.08,15.09,15.04,15.05,8159200.0,12.8771,12.8856,12.8429,12.8515,8159200.0
2013-03-07 10:05:00,15.05,15.07,15.04,15.06,6683600.0,12.8515,12.8685,12.8429,12.86,6683600.0
2013-03-07 10:10:00,15.06,15.1,15.05,15.08,6896400.0,12.86,12.8942,12.8515,12.8771,6896400.0
2013-03-07 10:15:00,15.09,15.1,15.07,15.08,4746000.0,12.8856,12.8942,12.8685,12.8771,4746000.0
2013-03-07 10:20:00,15.08,15.09,15.05,15.08,4295200.0,12.8771,12.8856,12.8515,12.8771,4295200.0
2013-03-07 10:25:00,15.08,15.09,15.07,15.09,3595200.0,12.8771,12.8856,12.8685,12.8856,3595200.0
2013-03-07 10:30:00,15.08,15.11,15.08,15.1,5560800.0,12.8771,12.9027,12.8771,12.8942,5560800.0
2013-03-07 10:35:00,15.1,15.1,15.08,15.08,4267200.0,12.8942,12.8942,12.8771,12.8771,4267200.0
2013-03-07 10:40:00,15.08,15.11,15.08,15.11,4636800.0,12.8771,12.9027,12.8771,12.9027,4636800.0
2013-03-07 10:45:00,15.11,15.15,15.11,15.14,10220000.0,12.9027,12.9369,12.9027,12.9283,10220000.0
2013-03-07 10:50:00,15.14,15.17,15.13,15.13,8388800.0,12.9283,12.9539,12.9198,12.9198,8388800.0
2013-03-07 10:55:00,15.13,15.14,15.11,15.14,4359600.0,12.9198,12.9283,12.9027,12.9283,4359600.0
2013-03-07 11:00:00,15.14,15.19,15.13,15.17,10281600.0,12.9283,12.971,12.9198,12.9539,10281600.0
2013-03-07 11:05:00,15.17,15.24,15.17,15.22,12499200.0,12.9539,13.0137,12.9539,12.9966,12499200.0
2013-03-07 11:10:00,15.22,15.23,15.2,15.2,5866000.0,12.9966,13.0052,12.9796,12.9796,5866000.0
2013-03-07 11:15:00,15.2,15.23,15.18,15.2,5415200.0,12.9796,13.0052,12.9625,12.9796,5415200.0
2013-03-07 11:20:00,15.2,15.24,15.19,15.24,6199200.0,12.9796,13.0137,12.971,13.0137,6199200.0
2013-03-07 11:25:00,15.24,15.3,15.24,15.29,11415600.0,13.0137,13.0649,13.0137,13.0564,11415600.0
2013-03-07 11:30:00,15.29,15.33,15.27,15.33,9856000.0,13.0564,13.0906,13.0393,13.0906,9856000.0
2013-03-07 11:35:00,15.33,15.38,15.32,15.37,13692000.0,13.0906,13.1333,13.082,13.1247,13692000.0
2013-03-07 11:40:00,15.37,15.38,15.33,15.35,7733600.0,13.1247,13.1333,13.0906,13.1076,7733600.0
2013-03-07 11:45:00,15.35,15.37,15.32,15.32,5264000.0,13.1076,13.1247,13.082,13.082,5264000.0
2013-03-07 11:50:00,15.32,15.36,15.31,15.35,5692400.0,13.082,13.1162,13.0735,13.1076,5692400.0
2013-03-07 11:55:00,15.35,15.38,15.31,15.33,6876800.0,13.1076,13.1333,13.0735,13.0906,6876800.0
2013-03-07 12:00:00,15.33,15.33,15.29,15.3,5720400.0,13.0906,13.0906,13.0564,13.0649,5720400.0
2013-03-07 12:05:00,15.3,15.3,15.25,15.26,9352000.0,13.0649,13.0649,13.0223,13.0308,9352000.0
2013-03-07 12:10:00,15.26,15.27,15.24,15.26,3281600.0,13.0308,13.0393,13.0137,13.0308,3281600.0
2013-03-07 12:15:00,15.26,15.29,15.25,15.28,4340000.0,13.0308,13.0564,13.0223,13.0479,4340000.0
2013-03-07 12:20:00,15.28,15.29,15.26,15.28,1999200.0,13.0479,13.0564,13.0308,13.0479,1999200.0
2013-03-07 12:25:00,15.28,15.31,15.27,15.31,3169600.0,13.0479,13.0735,13.0393,13.0735,3169600.0
2013-03-07 12:30:00,15.31,15.32,15.3,15.32,2251200.0,13.0735,13.082,13.0649,13.082,2251200.0
2013-03-07 12:35:00,15.31,15.32,15.27,15.27,2906400.0,13.0735,13.082,13.0393,13.0393,2906400.0
2013-03-07 12:40:00,15.27,15.28,15.26,15.28,2906400.0,13.0393,13.0479,13.0308,13.0479,2906400.0
2013-03-07 12:45:00,15.28,15.29,15.27,15.29,3449600.0,13.0479,13.0564,13.0393,13.0564,3449600.0
2013-03-07 12:50:00,15.29,15.33,15.29,15.32,3105200.0,13.0564,13.0906,13.0564,13.082,3105200.0
2013-03-07 12:55:00,15.32,15.35,15.32,15.33,4508000.0,13.082,13.1076,13.082,13.0906,4508000.0
2013-03-07 13:00:00,15.33,15.33,15.31,15.32,2696400.0,13.0906,13.0906,13.0735,13.082,2696400.0
2013-03-07 13:05:00,15.32,15.32,15.29,15.3,1864800.0,13.082,13.082,13.0564,13.0649,1864800.0
2013-03-07 13:10:00,15.3,15.32,15.3,15.31,1626800.0,13.0649,13.082,13.0649,13.0735,1626800.0
2013-03-07 13:15:00,15.32,15.32,15.3,15.3,2181200.0,13.082,13.082,13.0649,13.0649,2181200.0
2013-03-07 13:20:00,15.3,15.31,15.25,15.26,4810400.0,13.0649,13.0735,13.0223,13.0308,4810400.0
2013-03-07 13:25:00,15.26,15.27,15.23,15.25,4754400.0,13.0308,13.0393,13.0052,13.0223,4754400.0
2013-03-07 13:30:00,15.25,15.27,15.23,15.25,3724000.0,13.0223,13.0393,13.0052,13.0223,3724000.0
2013-03-07 13:35:00,15.25,15.29,15.24,15.28,3284400.0,13.0223,13.0564,13.0137,13.0479,3284400.0
2013-03-07 13:40:00,15.28,15.29,15.26,15.27,2010400.0,13.0479,13.0564,13.0308,13.0393,2010400.0
2013-03-07 13:45:00,15.27,15.27,15.24,15.24,3060400.0,13.0393,13.0393,13.0137,13.0137,3060400.0
2013-03-07 13:50:00,15.24,15.26,15.24,15.25,1450400.0,13.0137,13.0308,13.0137,13.0223,1450400.0
2013-03-07 13:55:00,15.25,15.26,15.25,15.26,1509200.0,13.0223,13.0308,13.0223,13.0308,1509200.0
2013-03-07 14:00:00,15.26,15.26,15.24,15.25,1425200.0,13.0308,13.0308,13.0137,13.0223,1425200.0
2013-03-07 14:05:00,15.25,15.26,15.23,15.24,3141600.0,13.0223,13.0308,13.0052,13.0137,3141600.0
2013-03-07 14:10:00,15.23,15.24,15.19,15.21,4706800.0,13.0052,13.0137,12.971,12.9881,4706800.0
2013-03-07 14:15:00,15.21,15.24,15.21,15.23,2125200.0,12.9881,13.0137,12.9881,13.0052,2125200.0
2013-03-07 14:20:00,15.23,15.25,15.22,15.25,2287600.0,13.0052,13.0223,12.9966,13.0223,2287600.0
2013-03-07 14:25:00,15.25,15.27,15.23,15.23,2298800.0,13.0223,13.0393,13.0052,13.0052,2298800.0
2013-03-07 14:30:00,15.23,15.27,15.23,15.27,2209200.0,13.0052,13.0393,13.0052,13.0393,2209200.0
2013-03-07 14:35:00,15.26,15.27,15.24,15.26,1792000.0,13.0308,13.0393,13.0137,13.0308,1792000.0
2013-03-07 14:40:00,15.26,15.29,15.25,15.29,3430000.0,13.0308,13.0564,13.0223,13.0564,3430000.0
2013-03-07 14:45:00,15.29,15.3,15.28,15.29,3477600.0,13.0564,13.0649,13.0479,13.0564,3477600.0
2013-03-07 14:50:00,15.29,15.32,15.29,15.31,4477200.0,13.0564,13.082,13.0564,13.0735,4477200.0
2013-03-07 14:55:00,15.31,15.36,15.3,15.36,7618800.0,13.0735,13.1162,13.0649,13.1162,7618800.0
2013-03-07 15:00:00,15.36,15.37,15.33,15.36,6400800.0,13.1162,13.1247,13.0906,13.1162,6400800.0
2013-03-07 15:05:00,15.36,15.38,15.35,15.36,7722400.0,13.1162,13.1333,13.1076,13.1162,7722400.0
2013-03-07 15:10:00,15.36,15.37,15.33,15.35,3550400.0,13.1162,13.1247,13.0906,13.1076,3550400.0
2013-03-07 15:15:00,15.35,15.37,15.34,15.37,4555600.0,13.1076,13.1247,13.0991,13.1247,4555600.0
2013-03-07 15:20:00,15.37,15.37,15.31,15.33,5107200.0,13.1247,13.1247,13.0735,13.0906,5107200.0
2013-03-07 15:25:00,15.33,15.35,15.32,15.34,2528400.0,13.0906,13.1076,13.082,13.0991,2528400.0
2013-03-07 15:30:00,15.34,15.38,15.33,15.38,6378400.0,13.0991,13.1333,13.0906,13.1333,6378400.0
2013-03-07 15:35:00,15.38,15.41,15.38,15.4,8246000.0,13.1333,13.1589,13.1333,13.1503,8246000.0
2013-03-07 15:40:00,15.4,15.42,15.39,15.39,7736400.0,13.1503,13.1674,13.1418,13.1418,7736400.0
2013-03-07 15:45:00,15.39,15.43,15.39,15.42,8173200.0,13.1418,13.176,13.1418,13.1674,8173200.0
2013-03-07 15:50:00,15.42,15.43,15.39,15.39,8646400.0,13.1674,13.176,13.1418,13.1418,8646400.0
2013-03-07 15:55:00,15.4,15.4,15.35,15.37,11690000.0,13.1503,13.1503,13.1076,13.1247,11690000.0
2013-03-08 09:30:00,15.35,15.39,15.31,15.32,17976000.0,13.1076,13.1418,13.0735,13.082,17976000.0
2013-03-08 09:35:00,15.32,15.48,15.32,15.47,24780000.0,13.082,13.2187,13.082,13.2101,24780000.0
2013-03-08 09:40:00,15.46,15.52,15.45,15.52,17138800.0,13.2016,13.2528,13.193,13.2528,17138800.0
2013-03-08 09:45:00,15.52,15.54,15.46,15.48,18158000.0,13.2528,13.2699,13.2016,13.2187,18158000.0
2013-03-08 09:50:00,15.48,15.55,15.46,15.51,13616400.0,13.2187,13.2784,13.2016,13.2443,13616400.0
2013-03-08 09:55:00,15.51,15.53,15.49,15.51,7912800.0,13.2443,13.2613,13.2272,13.2443,7912800.0
2013-03-08 10:00:00,15.51,15.51,15.45,15.47,10264800.0,13.2443,13.2443,13.193,13.2101,10264800.0
2013-03-08 10:05:00,15.47,15.47,15.42,15.45,8716400.0,13.2101,13.2101,13.1674,13.193,8716400.0
2013-03-08 10:10:00,15.45,15.45,15.36,15.4,10029600.0,13.193,13.193,13.1162,13.1503,10029600.0
2013-03-08 10:15:00,15.4,15.42,15.39,15.4,5056800.0,13.1503,13.1674,13.1418,13.1503,5056800.0
2013-03-08 10:20:00,15.4,15.47,15.4,15.46,6232800.0,13.1503,13.2101,13.1503,13.2016,6232800.0
2013-03-08 10:25:00,15.46,15.49,15.45,15.49,5325600.0,13.2016,13.2272,13.193,13.2272,5325600.0
2013-03-08 10:30:00,15.48,15.5,15.46,15.49,3956400.0,13.2187,13.2357,13.2016,13.2272,3956400.0
2013-03-08 10:35:00,15.49,15.49,15.47,15.47,3718400.0,13.2272,13.2272,13.2101,13.2101,3718400.0
2013-03-08 10:40:00,15.48,15.49,15.45,15.46,5376000.0,13.2187,13.2272,13.193,13.2016,5376000.0
2013-03-08 10:45:00,15.45,15.46,15.4,15.44,4866400.0,13.193,13.2016,13.1503,13.1845,4866400.0
2013-03-08 10:50:00,15.44,15.45,15.42,15.43,3897600.0,13.1845,13.193,13.1674,13.176,3897600.0
2013-03-08 10:55:00,15.43,15.45,15.43,15.44,2982000.0,13.176,13.193,13.176,13.1845,2982000.0
2013-03-08 11:00:00,15.44,15.45,15.39,15.41,5941600.0,13.1845,13.193,13.1418,13.1589,5941600.0
2013-03-08 11:05:00,15.41,15.44,15.41,15.43,2223200.0,13.1589,13.1845,13.1589,13.176,2223200.0
2013-03-08 11:10:00,15.43,15.45,15.43,15.44,2704800.0,13.176,13.193,13.176,13.1845,2704800.0
2013-03-08 11:15:00,15.44,15.45,15.41,15.42,2917600.0,13.1845,13.193,13.1589,13.1674,2917600.0
2013-03-08 11:20:00,15.42,15.42,15.4,15.42,1878800.0,13.1674,13.1674,13.1503,13.1674,1878800.0
2013-03-08 11:25:00,15.42,15.45,15.42,15.43,2186800.0,13.1674,13.193,13.1674,13.176,2186800.0
2013-03-08 11:30:00,15.44,15.47,15.43,15.44,4765600.0,13.1845,13.2101,13.176,13.1845,4765600.0
2013-03-08 11:35:00,15.44,15.44,15.41,15.41,2727200.0,13.1845,13.1845,13.1589,13.1589,2727200.0
2013-03-08 11:40:00,15.42,15.43,15.4,15.41,2604000.0,13.1674,13.176,13.1503,13.1589,2604000.0
2013-03-08 11:45:00,15.42,15.43,15.4,15.43,1710800.0,13.1674,13.176,13.1503,13.176,1710800.0
2013-03-08 11:50:00,15.42,15.43,15.4,15.43,1859200.0,13.1674,13.176,13.1503,13.176,1859200.0
2013-03-08 11:55:00,15.43,15.45,15.43,15.44,2181200.0,13.176,13.193,13.176,13.1845,2181200.0
2013-03-08 12:00:00,15.44,15.45,15.42,15.44,1932000.0,13.1845,13.193,13.1674,13.1845,1932000.0
2013-03-08 12:05:00,15.43,15.45,15.43,15.44,1943200.0,13.176,13.193,13.176,13.1845,1943200.0
2013-03-08 12:10:00,15.43,15.44,15.41,15.42,1666000.0,13.176,13.1845,13.1589,13.1674,1666000.0
2013-03-08 12:15:00,15.42,15.43,15.41,15.42,2296000.0,13.1674,13.176,13.1589,13.1674,2296000.0
2013-03-08 12:20:00,15.42,15.43,15.39,15.4,2223200.0,13.1674,13.176,13.1418,13.1503,2223200.0
2013-03-08 12:25:00,15.41,15.41,15.37,15.38,4202800.0,13.1589,13.1589,13.1247,13.1333,4202800.0
2013-03-08 12:30:00,15.38,15.39,15.35,15.36,5314400.0,13.1333,13.1418,13.1076,13.1162,5314400.0
2013-03-08 12:35:00,15.36,15.38,15.35,15.38,3494400.0,13.1162,13.1333,13.1076,13.1333,3494400.0
2013-03-08 12:40:00,15.38,15.38,15.36,15.37,2842000.0,13.1333,13.1333,13.1162,13.1247,2842000.0
2013-03-08 12:45:00,15.36,15.38,15.34,15.35,1918000.0,13.1162,13.1333,13.0991,13.1076,1918000.0
2013-03-08 12:50:00,15.35,15.38,15.35,15.38,1906800.0,13.1076,13.1333,13.1076,13.1333,1906800.0
2013-03-08 12:55:00,15.38,15.38,15.36,15.37,2094400.0,13.1333,13.1333,13.1162,13.1247,2094400.0
2013-03-08 13:00:00,15.37,15.39,15.36,15.38,1943200.0,13.1247,13.1418,13.1162,13.1333,1943200.0
2013-03-08 13:05:00,15.38,15.41,15.38,15.4,3752000.0,13.1333,13.1589,13.1333,13.1503,3752000.0
2013-03-08 13:10:00,15.4,15.42,15.4,15.42,1733200.0,13.1503,13.1674,13.1503,13.1674,1733200.0
2013-03-08 13:15:00,15.41,15.42,15.41,15.42,2167200.0,13.1589,13.1674,13.1589,13.1674,2167200.0
2013-03-08 13:20:00,15.42,15.43,15.41,15.42,2391200.0,13.1674,13.176,13.1589,13.1674,2391200.0
2013-03-08 13:25:00,15.42,15.43,15.42,15.42,2254000.0,13.1674,13.176,13.1674,13.1674,2254000.0
2013-03-08 13:30:00,15.42,15.44,15.42,15.43,2814000.0,13.1674,13.1845,13.1674,13.176,2814000.0
2013-03-08 13:35:00,15.43,15.43,15.4,15.42,2366000.0,13.176,13.176,13.1503,13.1674,2366000.0
2013-03-08 13:40:00,15.42,15.42,15.4,15.4,1976800.0,13.1674,13.1674,13.1503,13.1503,1976800.0
2013-03-08 13:45:00,15.4,15.42,15.4,15.41,1741600.0,13.1503,13.1674,13.1503,13.1589,1741600.0
2013-03-08 13:50:00,15.41,15.41,15.4,15.4,1341200.0,13.1589,13.1589,13.1503,13.1503,1341200.0
2013-03-08 13:55:00,15.4,15.41,15.39,15.41,1523200.0,13.1503,13.1589,13.1418,13.1589,1523200.0
2013-03-08 14:00:00,15.41,15.41,15.4,15.4,898800.0,13.1589,13.1589,13.1503,13.1503,898800.0
2013-03-08 14:05:00,15.4,15.43,15.4,15.42,1867600.0,13.1503,13.176,13.1503,13.1674,1867600.0
2013-03-08 14:10:00,15.42,15.42,15.4,15.4,1058400.0,13.1674,13.1674,13.1503,13.1503,1058400.0
2013-03-08 14:15:00,15.4,15.4,15.39,15.39,1646400.0,13.1503,13.1503,13.1418,13.1418,1646400.0
2013-03-08 14:20:00,15.39,15.4,15.38,15.39,2195200.0,13.1418,13.1503,13.1333,13.1418,2195200.0
2013-03-08 14:25:00,15.39,15.4,15.39,15.39,929600.0,13.1418,13.1503,13.1418,13.1418,929600.0
2013-03-08 14:30:00,15.39,15.4,15.38,15.4,1747200.0,13.1418,13.1503,13.1333,13.1503,1747200.0
2013-03-08 14:35:00,15.4,15.4,15.39,15.4,1201200.0,13.1503,13.1503,13.1418,13.1503,1201200.0
2013-03-08 14:40:00,15.4,15.4,15.38,15.38,1475600.0,13.1503,13.1503,13.1333,13.1333,1475600.0
2013-03-08 14:45:00,15.38,15.39,15.38,15.39,1621200.0,13.1333,13.1418,13.1333,13.1418,1621200.0
2013-03-08 14:50:00,15.38,15.39,15.38,15.39,1498000.0,13.1333,13.1418,13.1333,13.1418,1498000.0
2013-03-08 14:55:00,15.39,15.4,15.38,15.39,1626800.0,13.1418,13.1503,13.1333,13.1418,1626800.0
2013-03-08 15:00:00,15.4,15.45,15.39,15.45,6154400.0,13.1503,13.193,13.1418,13.193,6154400.0
2013-03-08 15:05:00,15.45,15.45,15.43,15.43,3108000.0,13.193,13.193,13.176,13.176,3108000.0
2013-03-08 15:10:00,15.43,15.45,15.43,15.44,2940000.0,13.176,13.193,13.176,13.1845,2940000.0
2013-03-08 15:15:00,15.44,15.44,15.42,15.43,2584400.0,13.1845,13.1845,13.1674,13.176,2584400.0
2013-03-08 15:20:00,15.43,15.43,15.41,15.42,1988000.0,13.176,13.176,13.1589,13.1674,1988000.0
2013-03-08 15:25:00,15.42,15.43,15.41,15.42,1722000.0,13.1674,13.176,13.1589,13.1674,1722000.0
2013-03-08 15:30:00,15.42,15.42,15.41,15.41,2150400.0,13.1674,13.1674,13.1589,13.1589,2150400.0
2013-03-08 15:35:00,15.41,15.43,15.41,15.42,2312800.0,13.1589,13.176,13.1589,13.1674,2312800.0
2013-03-08 15:40:00,15.42,15.44,15.42,15.43,4001200.0,13.1674,13.1845,13.1674,13.176,4001200.0
2013-03-08 15:45:00,15.43,15.43,15.42,15.43,3228400.0,13.176,13.176,13.1674,13.176,3228400.0
2013-03-08 15:50:00,15.43,15.44,15.41,15.41,9998800.0,13.176,13.1845,13.1589,13.1589,9998800.0
2013-03-08 15:55:00,15.42,15.43,15.39,15.41,16819600.0,13.1674,13.176,13.1418,13.1589,16819600.0
2013-03-11 09:30:00,15.34,15.35,15.25,15.3,18505200.0,13.0991,13.1076,13.0223,13.0649,18505200.0
2013-03-11 09:35:00,15.29,15.3,15.24,15.26,8884400.0,13.0564,13.0649,13.0137,13.0308,8884400.0
2013-03-11 09:40:00,15.27,15.28,15.23,15.27,7294000.0,13.0393,13.0479,13.0052,13.0393,7294000.0
2013-03-11 09:45:00,15.27,15.31,15.26,15.27,5457200.0,13.0393,13.0735,13.0308,13.0393,5457200.0
2013-03-11 09:50:00,15.27,15.3,15.26,15.28,4617200.0,13.0393,13.0649,13.0308,13.0479,4617200.0
2013-03-11 09:55:00,15.29,15.29,15.24,15.27,5336800.0,13.0564,13.0564,13.0137,13.0393,5336800.0
2013-03-11 10:00:00,15.27,15.28,15.24,15.25,4373600.0,13.0393,13.0479,13.0137,13.0223,4373600.0
2013-03-11 10:05:00,15.25,15.26,15.22,15.25,7649600.0,13.0223,13.0308,12.9966,13.0223,7649600.0
2013-03-11 10:10:00,15.25,15.25,15.23,15.24,4132800.0,13.0223,13.0223,13.0052,13.0137,4132800.0
2013-03-11 10:15:00,15.24,15.25,15.23,15.25,3735200.0,13.0137,13.0223,13.0052,13.0223,3735200.0
2013-03-11 10:20:00,15.25,15.25,15.23,15.23,3110800.0,13.0223,13.0223,13.0052,13.0052,3110800.0
2013-03-11 10:25:00,15.23,15.24,15.22,15.22,3768800.0,13.0052,13.0137,12.9966,12.9966,3768800.0
2013-03-11 10:30:00,15.22,15.22,15.2,15.2,6462400.0,12.9966,12.9966,12.9796,12.9796,6462400.0
2013-03-11 10:35:00,15.2,15.22,15.2,15.22,4328800.0,12.9796,12.9966,12.9796,12.9966,4328800.0
2013-03-11 10:40:00,15.22,15.23,15.2,15.22,4488400.0,12.9966,13.0052,12.9796,12.9966,4488400.0
2013-03-11 10:45:00,15.22,15.23,15.2,15.21,3724000.0,12.9966,13.0052,12.9796,12.9881,3724000.0
2013-03-11 10:50:00,15.21,15.22,15.21,15.21,2934400.0,12.9881,12.9966,12.9881,12.9881,2934400.0
2013-03-11 10:55:00,15.21,15.21,15.18,15.21,4986800.0,12.9881,12.9881,12.9625,12.9881,4986800.0
2013-03-11 11:00:00,15.21,15.22,15.19,15.22,4001200.0,12.9881,12.9966,12.971,12.9966,4001200.0
2013-03-11 11:05:00,15.22,15.24,15.22,15.23,5362000.0,12.9966,13.0137,12.9966,13.0052,5362000.0
2013-03-11 11:10:00,15.23,15.24,15.23,15.24,2520000.0,13.0052,13.0137,13.0052,13.0137,2520000.0
2013-03-11 11:15:00,15.24,15.26,15.24,15.25,4452000.0,13.0137,13.0308,13.0137,13.0223,4452000.0
2013-03-11 11:20:00,15.25,15.25,15.24,15.24,3340400.0,13.0223,13.0223,13.0137,13.0137,3340400.0
2013-03-11 11:25:00,15.25,15.25,15.23,15.23,2273600.0,13.0223,13.0223,13.0052,13.0052,2273600.0
2013-03-11 11:30:00,15.24,15.24,15.22,15.22,2326800.0,13.0137,13.0137,12.9966,12.9966,2326800.0
2013-03-11 11:35:00,15.23,15.23,15.21,15.22,2217600.0,13.0052,13.0052,12.9881,12.9966,2217600.0
2013-03-11 11:40:00,15.22,15.24,15.22,15.24,1783600.0,12.9966,13.0137,12.9966,13.0137,1783600.0
2013-03-11 11:45:00,15.24,15.25,15.23,15.24,2049600.0,13.0137,13.0223,13.0052,13.0137,2049600.0
2013-03-11 11:50:00,15.24,15.25,15.23,15.24,1234800.0,13.0137,13.0223,13.0052,13.0137,1234800.0
2013-03-11 11:55:00,15.24,15.25,15.24,15.24,946400.0,13.0137,13.0223,13.0137,13.0137,946400.0
2013-03-11 12:00:00,15.24,15.27,15.24,15.26,3830400.0,13.0137,13.0393,13.0137,13.0308,3830400.0
2013-03-11 12:05:00,15.26,15.29,15.26,15.28,3323600.0,13.0308,13.0564,13.0308,13.0479,3323600.0
2013-03-11 12:10:00,15.28,15.3,15.28,15.3,3763200.0,13.0479,13.0649,13.0479,13.0649,3763200.0
2013-03-11 12:15:00,15.3,15.3,15.27,15.28,2338000.0,13.0649,13.0649,13.0393,13.0479,2338000.0
2013-03-11 12:20:00,15.28,15.28,15.27,15.27,1397200.0,13.0479,13.0479,13.0393,13.0393,1397200.0
2013-03-11 12:25:00,15.27,15.28,15.26,15.26,1173200.0,13.0393,13.0479,13.0308,13.0308,1173200.0
2013-03-11 12:30:00,15.26,15.28,15.26,15.28,848400.0,13.0308,13.0479,13.0308,13.0479,848400.0
2013-03-11 12:35:00,15.27,15.28,15.26,15.26,1019200.0,13.0393,13.0479,13.0308,13.0308,1019200.0
2013-03-11 12:40:00,15.26,15.27,15.26,15.27,728000.0,13.0308,13.0393,13.0308,13.0393,728000.0
2013-03-11 12:45:00,15.27,15.28,15.26,15.26,1220800.0,13.0393,13.0479,13.0308,13.0308,1220800.0
2013-03-11 12:50:00,15.27,15.28,15.27,15.27,932400.0,13.0393,13.0479,13.0393,13.0393,932400.0
2013-03-11 12:55:00,15.27,15.28,15.27,15.28,1383200.0,13.0393,13.0479,13.0393,13.0479,1383200.0
2013-03-11 13:00:00,15.28,15.28,15.26,15.26,1666000.0,13.0479,13.0479,13.0308,13.0308,1666000.0
2013-03-11 13:05:00,15.26,15.26,15.24,15.25,2172800.0,13.0308,13.0308,13.0137,13.0223,2172800.0
2013-03-11 13:10:00,15.24,15.26,15.24,15.26,1593200.0,13.0137,13.0308,13.0137,13.0308,1593200.0
2013-03-11 13:15:00,15.26,15.28,15.25,15.26,1979600.0,13.0308,13.0479,13.0223,13.0308,1979600.0
2013-03-11 13:20:00,15.26,15.27,15.26,15.27,1223600.0,13.0308,13.0393,13.0308,13.0393,1223600.0
2013-03-11 13:25:00,15.27,15.28,15.26,15.27,896000.0,13.0393,13.0479,13.0308,13.0393,896000.0
2013-03-11 13:30:00,15.27,15.32,15.27,15.31,3990000.0,13.0393,13.082,13.0393,13.0735,3990000.0
2013-03-11 13:35:00,15.31,15.32,15.29,15.3,3466400.0,13.0735,13.082,13.0564,13.0649,3466400.0
2013-03-11 13:40:00,15.3,15.3,15.29,15.29,1400000.0,13.0649,13.0649,13.0564,13.0564,1400000.0
2013-03-11 13:45:00,15.29,15.31,15.29,15.31,1492400.0,13.0564,13.0735,13.0564,13.0735,1492400.0
2013-03-11 13:50:00,15.31,15.32,15.31,15.31,2508800.0,13.0735,13.082,13.0735,13.0735,2508800.0
2013-03-11 13:55:00,15.31,15.31,15.3,15.3,1366400.0,13.0735,13.0735,13.0649,13.0649,1366400.0
2013-03-11 14:00:00,15.3,15.31,15.29,15.3,1542800.0,13.0649,13.0735,13.0564,13.0649,1542800.0
2013-03-11 14:05:00,15.3,15.31,15.28,15.28,2632000.0,13.0649,13.0735,13.0479,13.0479,2632000.0
2013-03-11 14:10:00,15.28,15.3,15.28,15.28,1915200.0,13.0479,13.0649,13.0479,13.0479,1915200.0
2013-03-11 14:15:00,15.28,15.29,15.28,15.28,901600.0,13.0479,13.0564,13.0479,13.0479,901600.0
2013-03-11 14:20:00,15.29,15.3,15.28,15.29,1041600.0,13.0564,13.0649,13.0479,13.0564,1041600.0
2013-03-11 14:25:00,15.29,15.31,15.29,15.3,2352000.0,13.0564,13.0735,13.0564,13.0649,2352000.0
2013-03-11 14:30:00,15.3,15.3,15.29,15.3,1554000.0,13.0649,13.0649,13.0564,13.0649,1554000.0
2013-03-11 14:35:00,15.3,15.42,15.29,15.4,13927200.0,13.0649,13.1674,13.0564,13.1503,13927200.0
2013-03-11 14:40:00,15.4,15.55,15.39,15.5,24264800.0,13.1503,13.2784,13.1418,13.2357,24264800.0
2013-03-11 14:45:00,15.5,15.66,15.49,15.61,33782000.0,13.2357,13.3724,13.2272,13.3297,33782000.0
2013-03-11 14:50:00,15.61,15.65,15.58,15.6,16872800.0,13.3297,13.3638,13.304,13.3211,16872800.0
2013-03-11 14:55:00,15.6,15.62,15.54,15.58,15279600.0,13.3211,13.3382,13.2699,13.304,15279600.0
2013-03-11 15:00:00,15.58,15.6,15.55,15.58,8803200.0,13.304,13.3211,13.2784,13.304,8803200.0
2013-03-11 15:05:00,15.58,15.67,15.57,15.64,15198400.0,13.304,13.3809,13.2955,13.3553,15198400.0
2013-03-11 15:10:00,15.63,15.65,15.6,15.61,9189600.0,13.3467,13.3638,13.3211,13.3297,9189600.0
2013-03-11 15:15:00,15.62,15.62,15.56,15.58,8299200.0,13.3382,13.3382,13.287,13.304,8299200.0
2013-03-11 15:20:00,15.58,15.62,15.57,15.61,6151600.0,13.304,13.3382,13.2955,13.3297,6151600.0
2013-03-11 15:25:00,15.61,15.62,15.55,15.58,7957600.0,13.3297,13.3382,13.2784,13.304,7957600.0
2013-03-11 15:30:00,15.58,15.61,15.56,15.59,5586000.0,13.304,13.3297,13.287,13.3126,5586000.0
2013-03-11 15:35:00,15.58,15.62,15.58,15.6,5096000.0,13.304,13.3382,13.304,13.3211,5096000.0
2013-03-11 15:40:00,15.6,15.64,15.6,15.63,9973600.0,13.3211,13.3553,13.3211,13.3467,9973600.0
2013-03-11 15:45:00,15.63,15.67,15.63,15.64,11723600.0,13.3467,13.3809,13.3467,13.3553,11723600.0
2013-03-11 15:50:00,15.64,15.68,15.63,15.65,13910400.0,13.3553,13.3894,13.3467,13.3638,13910400.0
2013-03-11 15:55:00,15.65,15.65,15.63,15.63,14590800.0,13.3638,13.3638,13.3467,13.3467,14590800.0
2013-03-12 09:30:00,15.56,15.61,15.48,15.51,22086400.0,13.287,13.3297,13.2187,13.2443,22086400.0
2013-03-12 09:35:00,15.51,15.62,15.5,15.57,14434000.0,13.2443,13.3382,13.2357,13.2955,14434000.0
2013-03-12 09:40:00,15.57,15.63,15.55,15.58,9945600.0,13.2955,13.3467,13.2784,13.304,9945600.0
2013-03-12 09:45:00,15.58,15.65,15.55,15.64,10096800.0,13.304,13.3638,13.2784,13.3553,10096800.0
2013-03-12 09:50:00,15.64,15.67,15.62,15.63,13269200.0,13.3553,13.3809,13.3382,13.3467,13269200.0
2013-03-12 09:55:00,15.63,15.64,15.58,15.6,7201600.0,13.3467,13.3553,13.304,13.3211,7201600.0
2013-03-12 10:00:00,15.6,15.63,15.53,15.54,9500400.0,13.3211,13.3467,13.2613,13.2699,9500400.0
2013-03-12 10:05:00,15.55,15.57,15.52,15.54,6806800.0,13.2784,13.2955,13.2528,13.2699,6806800.0
2013-03-12 10:10:00,15.54,15.57,15.54,15.57,4858000.0,13.2699,13.2955,13.2699,13.2955,4858000.0
2013-03-12 10:15:00,15.57,15.57,15.45,15.47,11060000.0,13.2955,13.2955,13.193,13.2101,11060000.0
2013-03-12 10:20:00,15.47,15.51,15.46,15.5,6473600.0,13.2101,13.2443,13.2016,13.2357,6473600.0
2013-03-12 10:25:00,15.5,15.51,15.46,15.49,3900400.0,13.2357,13.2443,13.2016,13.2272,3900400.0
2013-03-12 10:30:00,15.49,15.51,15.47,15.49,4449200.0,13.2272,13.2443,13.2101,13.2272,4449200.0
2013-03-12 10:35:00,15.49,15.5,15.41,15.43,8962800.0,13.2272,13.2357,13.1589,13.176,8962800.0
2013-03-12 10:40:00,15.43,15.43,15.41,15.43,6406400.0,13.176,13.176,13.1589,13.176,6406400.0
2013-03-12 10:45:00,15.43,15.44,15.39,15.4,9494800.0,13.176,13.1845,13.1418,13.1503,9494800.0
2013-03-12 10:50:00,15.4,15.43,15.4,15.42,6375600.0,13.1503,13.176,13.1503,13.1674,6375600.0
2013-03-12 10:55:00,15.42,15.45,15.41,15.45,7162400.0,13.1674,13.193,13.1589,13.193,7162400.0
2013-03-12 11:00:00,15.45,15.45,15.41,15.41,4541600.0,13.193,13.193,13.1589,13.1589,4541600.0
2013-03-12 11:05:00,15.41,15.41,15.35,15.37,10536400.0,13.1589,13.1589,13.1076,13.1247,10536400.0
2013-03-12 11:10:00,15.37,15.4,15.36,15.39,4320400.0,13.1247,13.1503,13.1162,13.1418,4320400.0
2013-03-12 11:15:00,15.39,15.4,15.37,15.39,5132400.0,13.1418,13.1503,13.1247,13.1418,5132400.0
2013-03-12 11:20:00,15.39,15.39,15.34,15.36,7254800.0,13.1418,13.1418,13.0991,13.1162,7254800.0
2013-03-12 11:25:00,15.36,15.38,15.35,15.35,3718400.0,13.1162,13.1333,13.1076,13.1076,3718400.0
2013-03-12 11:30:00,15.35,15.37,15.33,15.36,5177200.0,13.1076,13.1247,13.0906,13.1162,5177200.0
2013-03-12 11:35:00,15.36,15.39,15.36,15.38,3771600.0,13.1162,13.1418,13.1162,13.1333,3771600.0
2013-03-12 11:40:00,15.38,15.4,15.38,15.39,4841200.0,13.1333,13.1503,13.1333,13.1418,4841200.0
2013-03-12 11:45:00,15.39,15.41,15.37,15.41,7722400.0,13.1418,13.1589,13.1247,13.1589,7722400.0
2013-03-12 11:50:00,15.41,15.45,15.4,15.44,6633200.0,13.1589,13.193,13.1503,13.1845,6633200.0
2013-03-12 11:55:00,15.43,15.44,15.4,15.41,4449200.0,13.176,13.1845,13.1503,13.1589,4449200.0
2013-03-12 12:00:00,15.42,15.42,15.38,15.39,4090800.0,13.1674,13.1674,13.1333,13.1418,4090800.0
2013-03-12 12:05:00,15.38,15.39,15.38,15.39,2410800.0,13.1333,13.1418,13.1333,13.1418,2410800.0
2013-03-12 12:10:00,15.39,15.4,15.38,15.38,2780400.0,13.1418,13.1503,13.1333,13.1333,2780400.0
2013-03-12 12:15:00,15.38,15.41,15.38,15.39,2839200.0,13.1333,13.1589,13.1333,13.1418,2839200.0
2013-03-12 12:20:00,15.39,15.4,15.37,15.38,2217600.0,13.1418,13.1503,13.1247,13.1333,2217600.0
2013-03-12 12:25:00,15.38,15.38,15.36,15.37,2354800.0,13.1333,13.1333,13.1162,13.1247,2354800.0
2013-03-12 12:30:00,15.37,15.41,15.37,15.41,3287200.0,13.1247,13.1589,13.1247,13.1589,3287200.0
2013-03-12 12:35:00,15.41,15.44,15.4,15.41,5012000.0,13.1589,13.1845,13.1503,13.1589,5012000.0
2013-03-12 12:40:00,15.41,15.43,15.4,15.42,2254000.0,13.1589,13.176,13.1503,13.1674,2254000.0
2013-03-12 12:45:00,15.42,15.43,15.4,15.42,1299200.0,13.1674,13.176,13.1503,13.1674,1299200.0
2013-03-12 12:50:00,15.43,15.43,15.4,15.41,2475200.0,13.176,13.176,13.1503,13.1589,2475200.0
2013-03-12 12:55:00,15.41,15.44,15.41,15.42,1615600.0,13.1589,13.1845,13.1589,13.1674,1615600.0
2013-03-12 13:00:00,15.42,15.43,15.41,15.42,1520400.0,13.1674,13.176,13.1589,13.1674,1520400.0
2013-03-12 13:05:00,15.42,15.47,15.42,15.43,5958400.0,13.1674,13.2101,13.1674,13.176,5958400.0
2013-03-12 13:10:00,15.43,15.46,15.42,15.45,2940000.0,13.176,13.2016,13.1674,13.193,2940000.0
2013-03-12 13:15:00,15.45,15.48,15.45,15.47,6120800.0,13.193,13.2187,13.193,13.2101,6120800.0
2013-03-12 13:20:00,15.47,15.48,15.44,15.44,3396400.0,13.2101,13.2187,13.1845,13.1845,3396400.0
2013-03-12 13:25:00,15.44,15.44,15.42,15.43,2256800.0,13.1845,13.1845,13.1674,13.176,2256800.0
2013-03-12 13:30:00,15.43,15.44,15.41,15.44,2508800.0,13.176,13.1845,13.1589,13.1845,2508800.0
2013-03-12 13:35:00,15.43,15.44,15.4,15.4,2875600.0,13.176,13.1845,13.1503,13.1503,2875600.0
2013-03-12 13:40:00,15.4,15.42,15.4,15.42,1890000.0,13.1503,13.1674,13.1503,13.1674,1890000.0
2013-03-12 13:45:00,15.42,15.43,15.38,15.39,3077200.0,13.1674,13.176,13.1333,13.1418,3077200.0
2013-03-12 13:50:00,15.39,15.4,15.37,15.37,3460800.0,13.1418,13.1503,13.1247,13.1247,3460800.0
2013-03-12 13:55:00,15.37,15.39,15.37,15.39,1988000.0,13.1247,13.1418,13.1247,13.1418,1988000.0
2013-03-12 14:00:00,15.39,15.4,15.36,15.38,1985200.0,13.1418,13.1503,13.1162,13.1333,1985200.0
2013-03-12 14:05:00,15.38,15.38,15.35,15.35,5098800.0,13.1333,13.1333,13.1076,13.1076,5098800.0
2013-03-12 14:10:00,15.35,15.36,15.34,15.35,3802400.0,13.1076,13.1162,13.0991,13.1076,3802400.0
2013-03-12 14:15:00,15.35,15.38,15.34,15.38,4015200.0,13.1076,13.1333,13.0991,13.1333,4015200.0
2013-03-12 14:20:00,15.37,15.38,15.35,15.36,2413600.0,13.1247,13.1333,13.1076,13.1162,2413600.0
2013-03-12 14:25:00,15.37,15.37,15.34,15.34,3094000.0,13.1247,13.1247,13.0991,13.0991,3094000.0
2013-03-12 14:30:00,15.35,15.36,15.34,15.35,2167200.0,13.1076,13.1162,13.0991,13.1076,2167200.0
2013-03-12 14:35:00,15.35,15.35,15.33,15.33,3469200.0,13.1076,13.1076,13.0906,13.0906,3469200.0
2013-03-12 14:40:00,15.34,15.36,15.34,15.35,2321200.0,13.0991,13.1162,13.0991,13.1076,2321200.0
2013-03-12 14:45:00,15.35,15.36,15.35,15.35,2066400.0,13.1076,13.1162,13.1076,13.1076,2066400.0
2013-03-12 14:50:00,15.36,15.37,15.34,15.35,3771600.0,13.1162,13.1247,13.0991,13.1076,3771600.0
2013-03-12 14:55:00,15.35,15.35,15.32,15.32,3721200.0,13.1076,13.1076,13.082,13.082,3721200.0
2013-03-12 15:00:00,15.32,15.36,15.32,15.35,4578000.0,13.082,13.1162,13.082,13.1076,4578000.0
2013-03-12 15:05:00,15.35,15.36,15.33,15.34,2514400.0,13.1076,13.1162,13.0906,13.0991,2514400.0
2013-03-12 15:10:00,15.34,15.41,15.33,15.37,8848000.0,13.0991,13.1589,13.0906,13.1247,8848000.0
2013-03-12 15:15:00,15.37,15.37,15.35,15.37,4412800.0,13.1247,13.1247,13.1076,13.1247,4412800.0
2013-03-12 15:20:00,15.37,15.4,15.35,15.38,5129600.0,13.1247,13.1503,13.1076,13.1333,5129600.0
2013-03-12 15:25:00,15.38,15.39,15.36,15.36,3502800.0,13.1333,13.1418,13.1162,13.1162,3502800.0
2013-03-12 15:30:00,15.36,15.36,15.33,15.33,4149600.0,13.1162,13.1162,13.0906,13.0906,4149600.0
2013-03-12 15:35:00,15.33,15.36,15.33,15.36,4326000.0,13.0906,13.1162,13.0906,13.1162,4326000.0
2013-03-12 15:40:00,15.36,15.37,15.33,15.34,4580800.0,13.1162,13.1247,13.0906,13.0991,4580800.0
2013-03-12 15:45:00,15.34,15.34,15.29,15.3,8775200.0,13.0991,13.0991,13.0564,13.0649,8775200.0
2013-03-12 15:50:00,15.3,15.31,15.29,15.3,8316000.0,13.0649,13.0735,13.0564,13.0649,8316000.0
2013-03-12 15:55:00,15.3,15.32,15.27,15.3,15117200.0,13.0649,13.082,13.0393,13.0649,15117200.0
2013-03-13 09:30:00,15.3,15.31,15.23,15.28,14361200.0,13.0649,13.0735,13.0052,13.0479,14361200.0
2013-03-13 09:35:00,15.28,15.3,15.23,15.23,9119600.0,13.0479,13.0649,13.0052,13.0052,9119600.0
2013-03-13 09:40:00,15.23,15.24,15.2,15.22,9086000.0,13.0052,13.0137,12.9796,12.9966,9086000.0
2013-03-13 09:45:00,15.22,15.23,15.19,15.22,6686400.0,12.9966,13.0052,12.971,12.9966,6686400.0
2013-03-13 09:50:00,15.22,15.25,15.21,15.23,5871600.0,12.9966,13.0223,12.9881,13.0052,5871600.0
2013-03-13 09:55:00,15.22,15.28,15.21,15.27,5566400.0,12.9966,13.0479,12.9881,13.0393,5566400.0
2013-03-13 10:00:00,15.27,15.27,15.22,15.24,4088000.0,13.0393,13.0393,12.9966,13.0137,4088000.0
2013-03-13 10:05:00,15.24,15.28,15.24,15.25,5782000.0,13.0137,13.0479,13.0137,13.0223,5782000.0
2013-03-13 10:10:00,15.26,15.4,15.25,15.37,20300000.0,13.0308,13.1503,13.0223,13.1247,20300000.0
2013-03-13 10:15:00,15.37,15.4,15.32,15.37,11166400.0,13.1247,13.1503,13.082,13.1247,11166400.0
2013-03-13 10:20:00,15.37,15.41,15.34,15.36,8971200.0,13.1247,13.1589,13.0991,13.1162,8971200.0
2013-03-13 10:25:00,15.36,15.36,15.31,15.34,6560400.0,13.1162,13.1162,13.0735,13.0991,6560400.0
2013-03-13 10:30:00,15.34,15.37,15.33,15.35,3032400.0,13.0991,13.1247,13.0906,13.1076,3032400.0
2013-03-13 10:35:00,15.35,15.43,15.35,15.42,7708400.0,13.1076,13.176,13.1076,13.1674,7708400.0
2013-03-13 10:40:00,15.42,15.43,15.39,15.43,5852000.0,13.1674,13.176,13.1418,13.176,5852000.0
2013-03-13 10:45:00,15.43,15.44,15.39,15.41,4205600.0,13.176,13.1845,13.1418,13.1589,4205600.0
2013-03-13 10:50:00,15.41,15.42,15.39,15.41,5149200.0,13.1589,13.1674,13.1418,13.1589,5149200.0
2013-03-13 10:55:00,15.41,15.42,15.39,15.42,3620400.0,13.1589,13.1674,13.1418,13.1674,3620400.0
2013-03-13 11:00:00,15.42,15.43,15.4,15.42,5451600.0,13.1674,13.176,13.1503,13.1674,5451600.0
2013-03-13 11:05:00,15.42,15.46,15.41,15.43,8828400.0,13.1674,13.2016,13.1589,13.176,8828400.0
2013-03-13 11:10:00,15.43,15.45,15.42,15.44,3371200.0,13.176,13.193,13.1674,13.1845,3371200.0
2013-03-13 11:15:00,15.44,15.44,15.4,15.41,4211200.0,13.1845,13.1845,13.1503,13.1589,4211200.0
2013-03-13 11:20:00,15.4,15.42,15.36,15.37,5412400.0,13.1503,13.1674,13.1162,13.1247,5412400.0
2013-03-13 11:25:00,15.37,15.39,15.37,15.38,3894800.0,13.1247,13.1418,13.1247,13.1333,3894800.0
2013-03-13 11:30:00,15.39,15.41,15.38,15.4,3096800.0,13.1418,13.1589,13.1333,13.1503,3096800.0
2013-03-13 11:35:00,15.4,15.41,15.39,15.4,2088800.0,13.1503,13.1589,13.1418,13.1503,2088800.0
2013-03-13 11:40:00,15.4,15.41,15.4,15.4,1646400.0,13.1503,13.1589,13.1503,13.1503,1646400.0
2013-03-13 11:45:00,15.41,15.41,15.39,15.4,1444800.0,13.1589,13.1589,13.1418,13.1503,1444800.0
2013-03-13 11:50:00,15.4,15.41,15.39,15.4,1257200.0,13.1503,13.1589,13.1418,13.1503,1257200.0
2013-03-13 11:55:00,15.41,15.41,15.37,15.38,2570400.0,13.1589,13.1589,13.1247,13.1333,2570400.0
2013-03-13 12:00:00,15.38,15.38,15.36,15.37,4289600.0,13.1333,13.1333,13.1162,13.1247,4289600.0
2013-03-13 12:05:00,15.37,15.39,15.37,15.38,2018800.0,13.1247,13.1418,13.1247,13.1333,2018800.0
2013-03-13 12:10:00,15.38,15.41,15.38,15.41,2590000.0,13.1333,13.1589,13.1333,13.1589,2590000.0
2013-03-13 12:15:00,15.41,15.45,15.4,15.43,4068400.0,13.1589,13.193,13.1503,13.176,4068400.0
2013-03-13 12:20:00,15.43,15.44,15.42,15.44,2349200.0,13.176,13.1845,13.1674,13.1845,2349200.0
2013-03-13 12:25:00,15.44,15.46,15.43,15.44,2469600.0,13.1845,13.2016,13.176,13.1845,2469600.0
2013-03-13 12:30:00,15.43,15.44,15.42,15.43,2058000.0,13.176,13.1845,13.1674,13.176,2058000.0
2013-03-13 12:35:00,15.43,15.44,15.42,15.43,1478400.0,13.176,13.1845,13.1674,13.176,1478400.0
2013-03-13 12:40:00,15.43,15.44,15.43,15.44,2184000.0,13.176,13.1845,13.176,13.1845,2184000.0
2013-03-13 12:45:00,15.44,15.45,15.42,15.43,2564800.0,13.1845,13.193,13.1674,13.176,2564800.0
2013-03-13 12:50:00,15.43,15.44,15.42,15.44,887600.0,13.176,13.1845,13.1674,13.1845,887600.0
2013-03-13 12:55:00,15.44,15.44,15.43,15.43,758800.0,13.1845,13.1845,13.176,13.176,758800.0
2013-03-13 13:00:00,15.43,15.44,15.4,15.41,2156000.0,13.176,13.1845,13.1503,13.1589,2156000.0
2013-03-13 13:05:00,15.42,15.43,15.41,15.42,1251600.0,13.1674,13.176,13.1589,13.1674,1251600.0
2013-03-13 13:10:00,15.43,15.43,15.42,15.43,764400.0,13.176,13.176,13.1674,13.176,764400.0
2013-03-13 13:15:00,15.43,15.46,15.43,15.44,2128000.0,13.176,13.2016,13.176,13.1845,2128000.0
2013-03-13 13:20:00,15.44,15.44,15.43,15.43,571200.0,13.1845,13.1845,13.176,13.176,571200.0
2013-03-13 13:25:00,15.43,15.44,15.42,15.42,1394400.0,13.176,13.1845,13.1674,13.1674,1394400.0
2013-03-13 13:30:00,15.42,15.44,15.42,15.43,1332800.0,13.1674,13.1845,13.1674,13.176,1332800.0
2013-03-13 13:35:00,15.43,15.49,15.43,15.48,6921600.0,13.176,13.2272,13.176,13.2187,6921600.0
2013-03-13 13:40:00,15.48,15.5,15.48,15.49,4499600.0,13.2187,13.2357,13.2187,13.2272,4499600.0
2013-03-13 13:45:00,15.48,15.52,15.48,15.49,5986400.0,13.2187,13.2528,13.2187,13.2272,5986400.0
2013-03-13 13:50:00,15.49,15.5,15.49,15.49,2898000.0,13.2272,13.2357,13.2272,13.2272,2898000.0
2013-03-13 13:55:00,15.49,15.5,15.47,15.47,4267200.0,13.2272,13.2357,13.2101,13.2101,4267200.0
2013-03-13 14:00:00,15.47,15.48,15.46,15.47,2248400.0,13.2101,13.2187,13.2016,13.2101,2248400.0
2013-03-13 14:05:00,15.47,15.48,15.46,15.46,2035600.0,13.2101,13.2187,13.2016,13.2016,2035600.0
2013-03-13 14:10:00,15.46,15.47,15.46,15.47,1397200.0,13.2016,13.2101,13.2016,13.2101,1397200.0
2013-03-13 14:15:00,15.47,15.48,15.46,15.47,1867600.0,13.2101,13.2187,13.2016,13.2101,1867600.0
2013-03-13 14:20:00,15.47,15.47,15.42,15.42,3180800.0,13.2101,13.2101,13.1674,13.1674,3180800.0
2013-03-13 14:25:00,15.42,15.45,15.42,15.44,3122000.0,13.1674,13.193,13.1674,13.1845,3122000.0
2013-03-13 14:30:00,15.44,15.44,15.42,15.43,1646400.0,13.1845,13.1845,13.1674,13.176,1646400.0
2013-03-13 14:35:00,15.43,15.44,15.42,15.43,1500800.0,13.176,13.1845,13.1674,13.176,1500800.0
2013-03-13 14:40:00,15.43,15.44,15.39,15.41,3276000.0,13.176,13.1845,13.1418,13.1589,3276000.0
2013-03-13 14:45:00,15.4,15.41,15.37,15.38,4270000.0,13.1503,13.1589,13.1247,13.1333,4270000.0
2013-03-13 14:50:00,15.38,15.39,15.36,15.37,3726800.0,13.1333,13.1418,13.1162,13.1247,3726800.0
2013-03-13 14:55:00,15.37,15.37,15.33,15.36,7361200.0,13.1247,13.1247,13.0906,13.1162,7361200.0
2013-03-13 15:00:00,15.36,15.36,15.34,15.34,2662800.0,13.1162,13.1162,13.0991,13.0991,2662800.0
2013-03-13 15:05:00,15.34,15.35,15.32,15.33,4564000.0,13.0991,13.1076,13.082,13.0906,4564000.0
2013-03-13 15:10:00,15.33,15.35,15.33,15.34,2416400.0,13.0906,13.1076,13.0906,13.0991,2416400.0
2013-03-13 15:15:00,15.34,15.36,15.33,15.34,3497200.0,13.0991,13.1162,13.0906,13.0991,3497200.0
2013-03-13 15:20:00,15.34,15.37,15.34,15.35,3360000.0,13.0991,13.1247,13.0991,13.1076,3360000.0
2013-03-13 15:25:00,15.34,15.36,15.34,15.35,4146800.0,13.0991,13.1162,13.0991,13.1076,4146800.0
2013-03-13 15:30:00,15.35,15.36,15.34,15.35,2704800.0,13.1076,13.1162,13.0991,13.1076,2704800.0
2013-03-13 15:35:00,15.35,15.35,15.32,15.32,4267200.0,13.1076,13.1076,13.082,13.082,4267200.0
2013-03-13 15:40:00,15.32,15.32,15.28,15.29,8878800.0,13.082,13.082,13.0479,13.0564,8878800.0
2013-03-13 15:45:00,15.29,15.33,15.28,15.32,6400800.0,13.0564,13.0906,13.0479,13.082,6400800.0
2013-03-13 15:50:00,15.32,15.35,15.29,15.3,7344400.0,13.082,13.1076,13.0564,13.0649,7344400.0
2013-03-13 15:55:00,15.3,15.3,15.29,15.3,9172800.0,13.0649,13.0649,13.0564,13.0649,9172800.0
2013-03-14 09:30:00,15.46,15.5,15.42,15.45,17430000.0,13.2016,13.2357,13.1674,13.193,17430000.0
2013-03-14 09:35:00,15.46,15.5,15.42,15.45,10648400.0,13.2016,13.2357,13.1674,13.193,10648400.0
2013-03-14 09:40:00,15.45,15.45,15.4,15.42,8206800.0,13.193,13.193,13.1503,13.1674,8206800.0
2013-03-14 09:45:00,15.42,15.51,15.42,15.45,10164000.0,13.1674,13.2443,13.1674,13.193,10164000.0
2013-03-14 09:50:00,15.45,15.47,15.42,15.43,7408800.0,13.193,13.2101,13.1674,13.176,7408800.0
2013-03-14 09:55:00,15.43,15.47,15.42,15.47,6515600.0,13.176,13.2101,13.1674,13.2101,6515600.0
2013-03-14 10:00:00,15.47,15.49,15.46,15.48,6666800.0,13.2101,13.2272,13.2016,13.2187,6666800.0
2013-03-14 10:05:00,15.48,15.52,15.46,15.47,9973600.0,13.2187,13.2528,13.2016,13.2101,9973600.0
2013-03-14 10:10:00,15.47,15.47,15.44,15.44,5849200.0,13.2101,13.2101,13.1845,13.1845,5849200.0
2013-03-14 10:15:00,15.45,15.45,15.42,15.42,6199200.0,13.193,13.193,13.1674,13.1674,6199200.0
2013-03-14 10:20:00,15.43,15.45,15.42,15.44,3194800.0,13.176,13.193,13.1674,13.1845,3194800.0
2013-03-14 10:25:00,15.44,15.47,15.43,15.44,5513200.0,13.1845,13.2101,13.176,13.1845,5513200.0
2013-03-14 10:30:00,15.45,15.46,15.42,15.44,5328400.0,13.193,13.2016,13.1674,13.1845,5328400.0
2013-03-14 10:35:00,15.43,15.45,15.4,15.43,5667200.0,13.176,13.193,13.1503,13.176,5667200.0
2013-03-14 10:40:00,15.44,15.44,15.43,15.43,1831200.0,13.1845,13.1845,13.176,13.176,1831200.0
2013-03-14 10:45:00,15.43,15.43,15.4,15.41,3570000.0,13.176,13.176,13.1503,13.1589,3570000.0
2013-03-14 10:50:00,15.41,15.42,15.38,15.4,5266800.0,13.1589,13.1674,13.1333,13.1503,5266800.0
2013-03-14 10:55:00,15.4,15.4,15.37,15.4,4718000.0,13.1503,13.1503,13.1247,13.1503,4718000.0
2013-03-14 11:00:00,15.4,15.42,15.39,15.41,5115600.0,13.1503,13.1674,13.1418,13.1589,5115600.0
2013-03-14 11:05:00,15.41,15.46,15.4,15.44,5177200.0,13.1589,13.2016,13.1503,13.1845,5177200.0
2013-03-14 11:10:00,15.44,15.46,15.42,15.42,2545200.0,13.1845,13.2016,13.1674,13.1674,2545200.0
2013-03-14 11:15:00,15.42,15.43,15.41,15.43,2100000.0,13.1674,13.176,13.1589,13.176,2100000.0
2013-03-14 11:20:00,15.43,15.44,15.42,15.43,2200800.0,13.176,13.1845,13.1674,13.176,2200800.0
2013-03-14 11:25:00,15.43,15.44,15.42,15.42,3808000.0,13.176,13.1845,13.1674,13.1674,3808000.0
2013-03-14 11:30:00,15.42,15.43,15.4,15.42,3183600.0,13.1674,13.176,13.1503,13.1674,3183600.0
2013-03-14 11:35:00,15.42,15.43,15.42,15.43,2385600.0,13.1674,13.176,13.1674,13.176,2385600.0
2013-03-14 11:40:00,15.43,15.47,15.42,15.46,4284000.0,13.176,13.2101,13.1674,13.2016,4284000.0
2013-03-14 11:45:00,15.46,15.47,15.45,15.46,3494400.0,13.2016,13.2101,13.193,13.2016,3494400.0
2013-03-14 11:50:00,15.46,15.46,15.44,15.46,3488800.0,13.2016,13.2016,13.1845,13.2016,3488800.0
2013-03-14 11:55:00,15.46,15.46,15.44,15.45,2013200.0,13.2016,13.2016,13.1845,13.193,2013200.0
2013-03-14 12:00:00,15.44,15.46,15.44,15.46,2063600.0,13.1845,13.2016,13.1845,13.2016,2063600.0
2013-03-14 12:05:00,15.46,15.48,15.46,15.47,3418800.0,13.2016,13.2187,13.2016,13.2101,3418800.0
2013-03-14 12:10:00,15.47,15.48,15.46,15.47,2153200.0,13.2101,13.2187,13.2016,13.2101,2153200.0
2013-03-14 12:15:00,15.47,15.47,15.45,15.46,1190000.0,13.2101,13.2101,13.193,13.2016,1190000.0
2013-03-14 12:20:00,15.46,15.46,15.45,15.46,1444800.0,13.2016,13.2016,13.193,13.2016,1444800.0
2013-03-14 12:25:00,15.46,15.47,15.46,15.46,1349600.0,13.2016,13.2101,13.2016,13.2016,1349600.0
2013-03-14 12:30:00,15.47,15.48,15.47,15.48,1940400.0,13.2101,13.2187,13.2101,13.2187,1940400.0
2013-03-14 12:35:00,15.48,15.49,15.48,15.49,4858000.0,13.2187,13.2272,13.2187,13.2272,4858000.0
2013-03-14 12:40:00,15.49,15.49,15.45,15.46,3516800.0,13.2272,13.2272,13.193,13.2016,3516800.0
2013-03-14 12:45:00,15.46,15.46,15.43,15.44,4351200.0,13.2016,13.2016,13.176,13.1845,4351200.0
2013-03-14 12:50:00,15.44,15.46,15.43,15.45,1797600.0,13.1845,13.2016,13.176,13.193,1797600.0
2013-03-14 12:55:00,15.46,15.46,15.45,15.46,1293600.0,13.2016,13.2016,13.193,13.2016,1293600.0
2013-03-14 13:00:00,15.46,15.46,15.45,15.46,1848000.0,13.2016,13.2016,13.193,13.2016,1848000.0
2013-03-14 13:05:00,15.46,15.46,15.45,15.45,747600.0,13.2016,13.2016,13.193,13.193,747600.0
2013-03-14 13:10:00,15.45,15.46,15.45,15.45,1223600.0,13.193,13.2016,13.193,13.193,1223600.0
2013-03-14 13:15:00,15.46,15.47,15.45,15.46,1453200.0,13.2016,13.2101,13.193,13.2016,1453200.0
2013-03-14 13:20:00,15.46,15.47,15.45,15.47,1005200.0,13.2016,13.2101,13.193,13.2101,1005200.0
2013-03-14 13:25:00,15.46,15.47,15.44,15.45,2086000.0,13.2016,13.2101,13.1845,13.193,2086000.0
2013-03-14 13:30:00,15.44,15.45,15.43,15.45,1948800.0,13.1845,13.193,13.176,13.193,1948800.0
2013-03-14 13:35:00,15.45,15.45,15.43,15.43,2178400.0,13.193,13.193,13.176,13.176,2178400.0
2013-03-14 13:40:00,15.43,15.43,15.4,15.42,3519600.0,13.176,13.176,13.1503,13.1674,3519600.0
2013-03-14 13:45:00,15.42,15.45,15.42,15.44,1657600.0,13.1674,13.193,13.1674,13.1845,1657600.0
2013-03-14 13:50:00,15.44,15.44,15.43,15.43,1414000.0,13.1845,13.1845,13.176,13.176,1414000.0
2013-03-14 13:55:00,15.43,15.44,15.42,15.42,912800.0,13.176,13.1845,13.1674,13.1674,912800.0
2013-03-14 14:00:00,15.42,15.44,15.42,15.43,1153600.0,13.1674,13.1845,13.1674,13.176,1153600.0
2013-03-14 14:05:00,15.43,15.44,15.43,15.43,1030400.0,13.176,13.1845,13.176,13.176,1030400.0
2013-03-14 14:10:00,15.43,15.43,15.41,15.42,1341200.0,13.176,13.176,13.1589,13.1674,1341200.0
2013-03-14 14:15:00,15.42,15.44,15.42,15.44,1083600.0,13.1674,13.1845,13.1674,13.1845,1083600.0
2013-03-14 14:20:00,15.44,15.45,15.43,15.44,1316000.0,13.1845,13.193,13.176,13.1845,1316000.0
2013-03-14 14:25:00,15.44,15.45,15.44,15.44,1573600.0,13.1845,13.193,13.1845,13.1845,1573600.0
2013-03-14 14:30:00,15.44,15.44,15.41,15.43,1680000.0,13.1845,13.1845,13.1589,13.176,1680000.0
2013-03-14 14:35:00,15.43,15.44,15.42,15.43,1072400.0,13.176,13.1845,13.1674,13.176,1072400.0
2013-03-14 14:40:00,15.44,15.44,15.42,15.43,1159200.0,13.1845,13.1845,13.1674,13.176,1159200.0
2013-03-14 14:45:00,15.43,15.44,15.42,15.43,1052800.0,13.176,13.1845,13.1674,13.176,1052800.0
2013-03-14 14:50:00,15.43,15.44,15.42,15.43,1092000.0,13.176,13.1845,13.1674,13.176,1092000.0
2013-03-14 14:55:00,15.43,15.46,15.43,15.46,2377200.0,13.176,13.2016,13.176,13.2016,2377200.0
2013-03-14 15:00:00,15.45,15.47,15.45,15.47,2923200.0,13.193,13.2101,13.193,13.2101,2923200.0
2013-03-14 15:05:00,15.47,15.47,15.45,15.45,2452800.0,13.2101,13.2101,13.193,13.193,2452800.0
2013-03-14 15:10:00,15.46,15.47,15.45,15.45,1514800.0,13.2016,13.2101,13.193,13.193,1514800.0
2013-03-14 15:15:00,15.46,15.47,15.44,15.44,2965200.0,13.2016,13.2101,13.1845,13.1845,2965200.0
2013-03-14 15:20:00,15.44,15.46,15.43,15.43,2595600.0,13.1845,13.2016,13.176,13.176,2595600.0
2013-03-14 15:25:00,15.43,15.44,15.43,15.43,1968400.0,13.176,13.1845,13.176,13.176,1968400.0
2013-03-14 15:30:00,15.43,15.45,15.43,15.44,2436000.0,13.176,13.193,13.176,13.1845,2436000.0
2013-03-14 15:35:00,15.44,15.46,15.44,15.46,1618400.0,13.1845,13.2016,13.1845,13.2016,1618400.0
2013-03-14 15:40:00,15.46,15.46,15.45,15.45,1946000.0,13.2016,13.2016,13.193,13.193,1946000.0
2013-03-14 15:45:00,15.45,15.46,15.44,15.44,3637200.0,13.193,13.2016,13.1845,13.1845,3637200.0
2013-03-14 15:50:00,15.44,15.45,15.43,15.43,5230400.0,13.1845,13.193,13.176,13.176,5230400.0
2013-03-14 15:55:00,15.43,15.45,15.43,15.44,8204000.0,13.176,13.193,13.176,13.1845,8204000.0
2013-03-15 09:30:00,15.64,15.69,15.62,15.65,87805200.0,13.3553,13.398,13.3382,13.3638,87805200.0
2013-03-15 09:35:00,15.65,15.71,15.65,15.68,21005600.0,13.3638,13.4151,13.3638,13.3894,21005600.0
2013-03-15 09:40:00,15.68,15.72,15.67,15.7,16760800.0,13.3894,13.4236,13.3809,13.4065,16760800.0
2013-03-15 09:45:00,15.7,15.78,15.68,15.78,22232000.0,13.4065,13.4748,13.3894,13.4748,22232000.0
2013-03-15 09:50:00,15.78,15.8,15.74,15.75,19944400.0,13.4748,13.4919,13.4407,13.4492,19944400.0
2013-03-15 09:55:00,15.75,15.76,15.72,15.74,14025200.0,13.4492,13.4578,13.4236,13.4407,14025200.0
2013-03-15 10:00:00,15.74,15.75,15.69,15.71,15195600.0,13.4407,13.4492,13.398,13.4151,15195600.0
2013-03-15 10:05:00,15.71,15.73,15.67,15.7,13532400.0,13.4151,13.4321,13.3809,13.4065,13532400.0
2013-03-15 10:10:00,15.7,15.73,15.7,15.71,8173200.0,13.4065,13.4321,13.4065,13.4151,8173200.0
2013-03-15 10:15:00,15.71,15.75,15.71,15.74,10122000.0,13.4151,13.4492,13.4151,13.4407,10122000.0
2013-03-15 10:20:00,15.74,15.77,15.74,15.77,8016400.0,13.4407,13.4663,13.4407,13.4663,8016400.0
2013-03-15 10:25:00,15.77,15.77,15.72,15.73,6994400.0,13.4663,13.4663,13.4236,13.4321,6994400.0
2013-03-15 10:30:00,15.73,15.76,15.73,15.74,5546800.0,13.4321,13.4578,13.4321,13.4407,5546800.0
2013-03-15 10:35:00,15.74,15.74,15.71,15.72,7767200.0,13.4407,13.4407,13.4151,13.4236,7767200.0
2013-03-15 10:40:00,15.72,15.72,15.66,15.67,10707200.0,13.4236,13.4236,13.3724,13.3809,10707200.0
2013-03-15 10:45:00,15.67,15.69,15.67,15.69,5650400.0,13.3809,13.398,13.3809,13.398,5650400.0
2013-03-15 10:50:00,15.69,15.71,15.69,15.71,5636400.0,13.398,13.4151,13.398,13.4151,5636400.0
2013-03-15 10:55:00,15.7,15.72,15.69,15.72,5496400.0,13.4065,13.4236,13.398,13.4236,5496400.0
2013-03-15 11:00:00,15.72,15.75,15.71,15.73,5412400.0,13.4236,13.4492,13.4151,13.4321,5412400.0
2013-03-15 11:05:00,15.73,15.74,15.72,15.72,4732000.0,13.4321,13.4407,13.4236,13.4236,4732000.0
2013-03-15 11:10:00,15.72,15.73,15.71,15.72,3250800.0,13.4236,13.4321,13.4151,13.4236,3250800.0
2013-03-15 11:15:00,15.72,15.74,15.71,15.73,2889600.0,13.4236,13.4407,13.4151,13.4321,2889600.0
2013-03-15 11:20:00,15.74,15.74,15.72,15.73,2668400.0,13.4407,13.4407,13.4236,13.4321,2668400.0
2013-03-15 11:25:00,15.73,15.74,15.72,15.72,2973600.0,13.4321,13.4407,13.4236,13.4236,2973600.0
2013-03-15 11:30:00,15.73,15.74,15.72,15.74,3914400.0,13.4321,13.4407,13.4236,13.4407,3914400.0
2013-03-15 11:35:00,15.74,15.75,15.73,15.74,2396800.0,13.4407,13.4492,13.4321,13.4407,2396800.0
2013-03-15 11:40:00,15.74,15.74,15.73,15.74,1758400.0,13.4407,13.4407,13.4321,13.4407,1758400.0
2013-03-15 11:45:00,15.74,15.75,15.74,15.74,3348800.0,13.4407,13.4492,13.4407,13.4407,3348800.0
2013-03-15 11:50:00,15.74,15.75,15.74,15.74,2920400.0,13.4407,13.4492,13.4407,13.4407,2920400.0
2013-03-15 11:55:00,15.74,15.76,15.74,15.75,3318000.0,13.4407,13.4578,13.4407,13.4492,3318000.0
2013-03-15 12:00:00,15.75,15.75,15.74,15.74,2744000.0,13.4492,13.4492,13.4407,13.4407,2744000.0
2013-03-15 12:05:00,15.74,15.76,15.74,15.76,3197600.0,13.4407,13.4578,13.4407,13.4578,3197600.0
2013-03-15 12:10:00,15.76,15.77,15.76,15.77,5283600.0,13.4578,13.4663,13.4578,13.4663,5283600.0
2013-03-15 12:15:00,15.77,15.79,15.77,15.78,4586400.0,13.4663,13.4834,13.4663,13.4748,4586400.0
2013-03-15 12:20:00,15.78,15.8,15.78,15.8,5544000.0,13.4748,13.4919,13.4748,13.4919,5544000.0
2013-03-15 12:25:00,15.8,15.82,15.79,15.82,6896400.0,13.4919,13.509,13.4834,13.509,6896400.0
2013-03-15 12:30:00,15.81,15.82,15.8,15.82,4250400.0,13.5004,13.509,13.4919,13.509,4250400.0
2013-03-15 12:35:00,15.82,15.82,15.8,15.81,3897600.0,13.509,13.509,13.4919,13.5004,3897600.0
2013-03-15 12:40:00,15.81,15.84,15.81,15.83,6521200.0,13.5004,13.5261,13.5004,13.5175,6521200.0
2013-03-15 12:45:00,15.83,15.85,15.83,15.83,8498000.0,13.5175,13.5346,13.5175,13.5175,8498000.0
2013-03-15 12:50:00,15.83,15.84,15.81,15.81,4180400.0,13.5175,13.5261,13.5004,13.5004,4180400.0
2013-03-15 12:55:00,15.82,15.82,15.81,15.82,2730000.0,13.509,13.509,13.5004,13.509,2730000.0
2013-03-15 13:00:00,15.82,15.83,15.81,15.82,3197600.0,13.509,13.5175,13.5004,13.509,3197600.0
2013-03-15 13:05:00,15.82,15.84,15.82,15.84,2783200.0,13.509,13.5261,13.509,13.5261,2783200.0
2013-03-15 13:10:00,15.84,15.85,15.83,15.83,2662800.0,13.5261,13.5346,13.5175,13.5175,2662800.0
2013-03-15 13:15:00,15.83,15.86,15.83,15.86,5496400.0,13.5175,13.5431,13.5175,13.5431,5496400.0
2013-03-15 13:20:00,15.86,15.87,15.85,15.86,5395600.0,13.5431,13.5517,13.5346,13.5431,5395600.0
2013-03-15 13:25:00,15.86,15.86,15.85,15.85,1696800.0,13.5431,13.5431,13.5346,13.5346,1696800.0
2013-03-15 13:30:00,15.85,15.86,15.85,15.85,2542400.0,13.5346,13.5431,13.5346,13.5346,2542400.0
2013-03-15 13:35:00,15.85,15.85,15.84,15.85,1971200.0,13.5346,13.5346,13.5261,13.5346,1971200.0
2013-03-15 13:40:00,15.85,15.85,15.84,15.85,2769200.0,13.5346,13.5346,13.5261,13.5346,2769200.0
2013-03-15 13:45:00,15.85,15.85,15.83,15.83,2458400.0,13.5346,13.5346,13.5175,13.5175,2458400.0
2013-03-15 13:50:00,15.83,15.84,15.83,15.84,2856000.0,13.5175,13.5261,13.5175,13.5261,2856000.0
2013-03-15 13:55:00,15.84,15.85,15.83,15.84,2601200.0,13.5261,13.5346,13.5175,13.5261,2601200.0
2013-03-15 14:00:00,15.84,15.85,15.83,15.84,2340800.0,13.5261,13.5346,13.5175,13.5261,2340800.0
2013-03-15 14:05:00,15.84,15.84,15.79,15.79,5303200.0,13.5261,13.5261,13.4834,13.4834,5303200.0
2013-03-15 14:10:00,15.8,15.81,15.79,15.8,4060000.0,13.4919,13.5004,13.4834,13.4919,4060000.0
2013-03-15 14:15:00,15.8,15.81,15.78,15.79,4256000.0,13.4919,13.5004,13.4748,13.4834,4256000.0
2013-03-15 14:20:00,15.78,15.79,15.75,15.78,6703200.0,13.4748,13.4834,13.4492,13.4748,6703200.0
2013-03-15 14:25:00,15.78,15.78,15.75,15.76,4331600.0,13.4748,13.4748,13.4492,13.4578,4331600.0
2013-03-15 14:30:00,15.76,15.78,15.76,15.78,2872800.0,13.4578,13.4748,13.4578,13.4748,2872800.0
2013-03-15 14:35:00,15.78,15.79,15.76,15.79,3603600.0,13.4748,13.4834,13.4578,13.4834,3603600.0
2013-03-15 14:40:00,15.79,15.79,15.76,15.77,2791600.0,13.4834,13.4834,13.4578,13.4663,2791600.0
2013-03-15 14:45:00,15.77,15.78,15.76,15.77,2970800.0,13.4663,13.4748,13.4578,13.4663,2970800.0
2013-03-15 14:50:00,15.77,15.77,15.74,15.74,6759200.0,13.4663,13.4663,13.4407,13.4407,6759200.0
2013-03-15 14:55:00,15.74,15.76,15.73,15.75,4225200.0,13.4407,13.4578,13.4321,13.4492,4225200.0
2013-03-15 15:00:00,15.76,15.77,15.74,15.75,3320800.0,13.4578,13.4663,13.4407,13.4492,3320800.0
2013-03-15 15:05:00,15.75,15.75,15.72,15.74,4981200.0,13.4492,13.4492,13.4236,13.4407,4981200.0
2013-03-15 15:10:00,15.74,15.75,15.72,15.72,3346000.0,13.4407,13.4492,13.4236,13.4236,3346000.0
2013-03-15 15:15:00,15.72,15.73,15.72,15.73,4712400.0,13.4236,13.4321,13.4236,13.4321,4712400.0
2013-03-15 15:20:00,15.73,15.74,15.73,15.74,4729200.0,13.4321,13.4407,13.4321,13.4407,4729200.0
2013-03-15 15:25:00,15.74,15.77,15.74,15.77,6151600.0,13.4407,13.4663,13.4407,13.4663,6151600.0
2013-03-15 15:30:00,15.77,15.78,15.76,15.77,3962000.0,13.4663,13.4748,13.4578,13.4663,3962000.0
2013-03-15 15:35:00,15.77,15.78,15.76,15.76,4701200.0,13.4663,13.4748,13.4578,13.4578,4701200.0
2013-03-15 15:40:00,15.76,15.77,15.75,15.77,4760000.0,13.4578,13.4663,13.4492,13.4663,4760000.0
2013-03-15 15:45:00,15.77,15.84,15.77,15.83,16912000.0,13.4663,13.5261,13.4663,13.5175,16912000.0
2013-03-15 15:50:00,15.83,15.85,15.82,15.85,11877600.0,13.5175,13.5346,13.509,13.5346,11877600.0
2013-03-15 15:55:00,15.85,15.85,15.84,15.85,17998400.0,13.5346,13.5346,13.5261,13.5346,17998400.0
2013-03-18 09:30:00,15.77,15.87,15.76,15.83,23559200.0,13.4663,13.5517,13.4578,13.5175,23559200.0
2013-03-18 09:35:00,15.83,15.9,15.83,15.9,20745200.0,13.5175,13.5773,13.5175,13.5773,20745200.0
2013-03-18 09:40:00,15.9,15.95,15.88,15.93,16338000.0,13.5773,13.62,13.5602,13.6029,16338000.0
2013-03-18 09:45:00,15.93,15.97,15.9,15.96,11692800.0,13.6029,13.6371,13.5773,13.6285,11692800.0
2013-03-18 09:50:00,15.96,15.98,15.93,15.93,10648400.0,13.6285,13.6456,13.6029,13.6029,10648400.0
2013-03-18 09:55:00,15.93,15.94,15.89,15.92,9839200.0,13.6029,13.6115,13.5688,13.5944,9839200.0
2013-03-18 10:00:00,15.92,15.95,15.89,15.9,7224000.0,13.5944,13.62,13.5688,13.5773,7224000.0
2013-03-18 10:05:00,15.9,15.96,15.9,15.96,6227200.0,13.5773,13.6285,13.5773,13.6285,6227200.0
2013-03-18 10:10:00,15.96,16.02,15.94,16.02,10651200.0,13.6285,13.6798,13.6115,13.6798,10651200.0
2013-03-18 10:15:00,16.02,16.05,16.0,16.03,11642400.0,13.6798,13.7054,13.6627,13.6883,11642400.0
2013-03-18 10:20:00,16.04,16.06,16.02,16.03,8279600.0,13.6968,13.7139,13.6798,13.6883,8279600.0
2013-03-18 10:25:00,16.03,16.05,16.03,16.05,4872000.0,13.6883,13.7054,13.6883,13.7054,4872000.0
2013-03-18 10:30:00,16.04,16.06,16.01,16.02,7134400.0,13.6968,13.7139,13.6712,13.6798,7134400.0
2013-03-18 10:35:00,16.02,16.05,16.0,16.01,6216000.0,13.6798,13.7054,13.6627,13.6712,6216000.0
2013-03-18 10:40:00,16.01,16.02,15.99,16.0,4452000.0,13.6712,13.6798,13.6542,13.6627,4452000.0
2013-03-18 10:45:00,16.0,16.05,15.99,16.04,5516000.0,13.6627,13.7054,13.6542,13.6968,5516000.0
2013-03-18 10:50:00,16.05,16.06,16.02,16.02,5152000.0,13.7054,13.7139,13.6798,13.6798,5152000.0
2013-03-18 10:55:00,16.02,16.06,16.02,16.05,5143600.0,13.6798,13.7139,13.6798,13.7054,5143600.0
2013-03-18 11:00:00,16.04,16.06,16.03,16.05,5171600.0,13.6968,13.7139,13.6883,13.7054,5171600.0
2013-03-18 11:05:00,16.05,16.05,16.01,16.03,4538800.0,13.7054,13.7054,13.6712,13.6883,4538800.0
2013-03-18 11:10:00,16.03,16.04,16.01,16.02,3320800.0,13.6883,13.6968,13.6712,13.6798,3320800.0
2013-03-18 11:15:00,16.02,16.04,16.02,16.03,3063200.0,13.6798,13.6968,13.6798,13.6883,3063200.0
2013-03-18 11:20:00,16.03,16.05,16.02,16.04,3242400.0,13.6883,13.7054,13.6798,13.6968,3242400.0
2013-03-18 11:25:00,16.04,16.04,16.0,16.01,3472000.0,13.6968,13.6968,13.6627,13.6712,3472000.0
2013-03-18 11:30:00,16.01,16.02,16.0,16.01,2436000.0,13.6712,13.6798,13.6627,13.6712,2436000.0
2013-03-18 11:35:00,16.01,16.03,16.01,16.03,1988000.0,13.6712,13.6883,13.6712,13.6883,1988000.0
2013-03-18 11:40:00,16.03,16.05,16.03,16.04,3850000.0,13.6883,13.7054,13.6883,13.6968,3850000.0
2013-03-18 11:45:00,16.04,16.05,16.03,16.05,2738400.0,13.6968,13.7054,13.6883,13.7054,2738400.0
2013-03-18 11:50:00,16.05,16.06,16.04,16.05,4816000.0,13.7054,13.7139,13.6968,13.7054,4816000.0
2013-03-18 11:55:00,16.05,16.09,16.05,16.08,8999200.0,13.7054,13.7395,13.7054,13.731,8999200.0
2013-03-18 12:00:00,16.08,16.13,16.08,16.11,13370000.0,13.731,13.7737,13.731,13.7566,13370000.0
2013-03-18 12:05:00,16.11,16.13,16.11,16.12,6560400.0,13.7566,13.7737,13.7566,13.7652,6560400.0
2013-03-18 12:10:00,16.12,16.14,16.11,16.14,5639200.0,13.7652,13.7822,13.7566,13.7822,5639200.0
2013-03-18 12:15:00,16.14,16.17,16.13,16.15,11099200.0,13.7822,13.8079,13.7737,13.7908,11099200.0
2013-03-18 12:20:00,16.15,16.15,16.12,16.12,5233200.0,13.7908,13.7908,13.7652,13.7652,5233200.0
2013-03-18 12:25:00,16.12,16.13,16.11,16.11,4169200.0,13.7652,13.7737,13.7566,13.7566,4169200.0
2013-03-18 12:30:00,16.12,16.14,16.11,16.13,3740800.0,13.7652,13.7822,13.7566,13.7737,3740800.0
2013-03-18 12:35:00,16.13,16.15,16.13,16.14,4278400.0,13.7737,13.7908,13.7737,13.7822,4278400.0
2013-03-18 12:40:00,16.14,16.15,16.11,16.12,3544800.0,13.7822,13.7908,13.7566,13.7652,3544800.0
2013-03-18 12:45:00,16.11,16.12,16.09,16.11,4642400.0,13.7566,13.7652,13.7395,13.7566,4642400.0
2013-03-18 12:50:00,16.11,16.13,16.11,16.13,2562000.0,13.7566,13.7737,13.7566,13.7737,2562000.0
2013-03-18 12:55:00,16.13,16.14,16.12,16.13,3458000.0,13.7737,13.7822,13.7652,13.7737,3458000.0
2013-03-18 13:00:00,16.13,16.13,16.12,16.13,3586800.0,13.7737,13.7737,13.7652,13.7737,3586800.0
2013-03-18 13:05:00,16.13,16.17,16.12,16.17,6966400.0,13.7737,13.8079,13.7652,13.8079,6966400.0
2013-03-18 13:10:00,16.16,16.19,16.15,16.18,6739600.0,13.7993,13.8249,13.7908,13.8164,6739600.0
2013-03-18 13:15:00,16.18,16.18,16.16,16.18,4132800.0,13.8164,13.8164,13.7993,13.8164,4132800.0
2013-03-18 13:20:00,16.18,16.2,16.17,16.19,5314400.0,13.8164,13.8335,13.8079,13.8249,5314400.0
2013-03-18 13:25:00,16.19,16.21,16.19,16.2,5387200.0,13.8249,13.842,13.8249,13.8335,5387200.0
2013-03-18 13:30:00,16.2,16.21,16.18,16.2,4760000.0,13.8335,13.842,13.8164,13.8335,4760000.0
2013-03-18 13:35:00,16.19,16.23,16.19,16.22,6734000.0,13.8249,13.8591,13.8249,13.8506,6734000.0
2013-03-18 13:40:00,16.22,16.24,16.21,16.21,5023200.0,13.8506,13.8676,13.842,13.842,5023200.0
2013-03-18 13:45:00,16.21,16.22,16.2,16.21,3945200.0,13.842,13.8506,13.8335,13.842,3945200.0
2013-03-18 13:50:00,16.2,16.22,16.19,16.22,3183600.0,13.8335,13.8506,13.8249,13.8506,3183600.0
2013-03-18 13:55:00,16.21,16.23,16.21,16.22,3925600.0,13.842,13.8591,13.842,13.8506,3925600.0
2013-03-18 14:00:00,16.22,16.22,16.21,16.22,2318400.0,13.8506,13.8506,13.842,13.8506,2318400.0
2013-03-18 14:05:00,16.22,16.23,16.21,16.23,4533200.0,13.8506,13.8591,13.842,13.8591,4533200.0
2013-03-18 14:10:00,16.23,16.23,16.22,16.23,3525200.0,13.8591,13.8591,13.8506,13.8591,3525200.0
2013-03-18 14:15:00,16.23,16.25,16.23,16.25,4712400.0,13.8591,13.8762,13.8591,13.8762,4712400.0
2013-03-18 14:20:00,16.25,16.26,16.23,16.25,6622000.0,13.8762,13.8847,13.8591,13.8762,6622000.0
2013-03-18 14:25:00,16.25,16.27,16.23,16.25,6216000.0,13.8762,13.8932,13.8591,13.8762,6216000.0
2013-03-18 14:30:00,16.25,16.27,16.25,16.26,5429200.0,13.8762,13.8932,13.8762,13.8847,5429200.0
2013-03-18 14:35:00,16.27,16.31,16.26,16.31,10917200.0,13.8932,13.9274,13.8847,13.9274,10917200.0
2013-03-18 14:40:00,16.31,16.33,16.29,16.32,7459200.0,13.9274,13.9445,13.9103,13.9359,7459200.0
2013-03-18 14:45:00,16.32,16.32,16.29,16.29,4751600.0,13.9359,13.9359,13.9103,13.9103,4751600.0
2013-03-18 14:50:00,16.29,16.3,16.27,16.29,5611200.0,13.9103,13.9189,13.8932,13.9103,5611200.0
2013-03-18 14:55:00,16.29,16.29,16.27,16.28,5286400.0,13.9103,13.9103,13.8932,13.9018,5286400.0
2013-03-18 15:00:00,16.28,16.31,16.28,16.28,5353600.0,13.9018,13.9274,13.9018,13.9018,5353600.0
2013-03-18 15:05:00,16.28,16.3,16.27,16.3,5124000.0,13.9018,13.9189,13.8932,13.9189,5124000.0
2013-03-18 15:10:00,16.3,16.34,16.3,16.32,9262400.0,13.9189,13.953,13.9189,13.9359,9262400.0
2013-03-18 15:15:00,16.33,16.34,16.29,16.31,7929600.0,13.9445,13.953,13.9103,13.9274,7929600.0
2013-03-18 15:20:00,16.31,16.33,16.3,16.31,6440000.0,13.9274,13.9445,13.9189,13.9274,6440000.0
2013-03-18 15:25:00,16.31,16.32,16.28,16.3,7520800.0,13.9274,13.9359,13.9018,13.9189,7520800.0
2013-03-18 15:30:00,16.3,16.31,16.24,16.24,10404800.0,13.9189,13.9274,13.8676,13.8676,10404800.0
2013-03-18 15:35:00,16.25,16.26,16.22,16.25,11628400.0,13.8762,13.8847,13.8506,13.8762,11628400.0
2013-03-18 15:40:00,16.25,16.27,16.22,16.24,9254000.0,13.8762,13.8932,13.8506,13.8676,9254000.0
2013-03-18 15:45:00,16.24,16.29,16.22,16.28,12118400.0,13.8676,13.9103,13.8506,13.9018,12118400.0
2013-03-18 15:50:00,16.28,16.28,16.24,16.28,13325200.0,13.9018,13.9018,13.8676,13.9018,13325200.0
2013-03-18 15:55:00,16.28,16.32,16.27,16.28,21501200.0,13.9018,13.9359,13.8932,13.9018,21501200.0
2013-03-19 09:30:00,16.41,16.46,16.37,16.4,30214800.0,14.0128,14.0555,13.9786,14.0043,30214800.0
2013-03-19 09:35:00,16.4,16.45,16.38,16.38,19174400.0,14.0043,14.047,13.9872,13.9872,19174400.0
2013-03-19 09:40:00,16.38,16.42,16.34,16.36,15229200.0,13.9872,14.0213,13.953,13.9701,15229200.0
2013-03-19 09:45:00,16.36,16.39,16.32,16.38,12714800.0,13.9701,13.9957,13.9359,13.9872,12714800.0
2013-03-19 09:50:00,16.38,16.38,16.3,16.32,10004400.0,13.9872,13.9872,13.9189,13.9359,10004400.0
2013-03-19 09:55:00,16.32,16.37,16.31,16.36,8114400.0,13.9359,13.9786,13.9274,13.9701,8114400.0
2013-03-19 10:00:00,16.36,16.39,16.36,16.38,7641200.0,13.9701,13.9957,13.9701,13.9872,7641200.0
2013-03-19 10:05:00,16.37,16.38,16.36,16.37,5852000.0,13.9786,13.9872,13.9701,13.9786,5852000.0
2013-03-19 10:10:00,16.36,16.38,16.35,16.36,5138000.0,13.9701,13.9872,13.9616,13.9701,5138000.0
2013-03-19 10:15:00,16.37,16.37,16.33,16.33,5756800.0,13.9786,13.9786,13.9445,13.9445,5756800.0
2013-03-19 10:20:00,16.33,16.34,16.28,16.29,10609200.0,13.9445,13.953,13.9018,13.9103,10609200.0
2013-03-19 10:25:00,16.28,16.3,16.24,16.25,14011200.0,13.9018,13.9189,13.8676,13.8762,14011200.0
2013-03-19 10:30:00,16.26,16.26,16.24,16.24,7630000.0,13.8847,13.8847,13.8676,13.8676,7630000.0
2013-03-19 10:35:00,16.24,16.24,16.18,16.18,15237600.0,13.8676,13.8676,13.8164,13.8164,15237600.0
2013-03-19 10:40:00,16.18,16.23,16.18,16.22,7873600.0,13.8164,13.8591,13.8164,13.8506,7873600.0
2013-03-19 10:45:00,16.22,16.24,16.18,16.18,7742000.0,13.8506,13.8676,13.8164,13.8164,7742000.0
2013-03-19 10:50:00,16.18,16.21,16.18,16.19,4384800.0,13.8164,13.842,13.8164,13.8249,4384800.0
2013-03-19 10:55:00,16.19,16.19,16.14,16.16,10542000.0,13.8249,13.8249,13.7822,13.7993,10542000.0
2013-03-19 11:00:00,16.15,16.17,16.13,16.15,8282400.0,13.7908,13.8079,13.7737,13.7908,8282400.0
2013-03-19 11:05:00,16.15,16.17,16.15,16.15,4751600.0,13.7908,13.8079,13.7908,13.7908,4751600.0
2013-03-19 11:10:00,16.16,16.19,16.14,16.18,4846800.0,13.7993,13.8249,13.7822,13.8164,4846800.0
2013-03-19 11:15:00,16.18,16.19,16.17,16.19,5331200.0,13.8164,13.8249,13.8079,13.8249,5331200.0
2013-03-19 11:20:00,16.19,16.22,16.18,16.21,6560400.0,13.8249,13.8506,13.8164,13.842,6560400.0
2013-03-19 11:25:00,16.21,16.21,16.2,16.21,2984800.0,13.842,13.842,13.8335,13.842,2984800.0
2013-03-19 11:30:00,16.21,16.22,16.15,16.16,5843600.0,13.842,13.8506,13.7908,13.7993,5843600.0
2013-03-19 11:35:00,16.16,16.17,16.14,16.16,2836400.0,13.7993,13.8079,13.7822,13.7993,2836400.0
2013-03-19 11:40:00,16.16,16.18,16.15,16.17,3292800.0,13.7993,13.8164,13.7908,13.8079,3292800.0
2013-03-19 11:45:00,16.17,16.2,16.14,16.14,5303200.0,13.8079,13.8335,13.7822,13.7822,5303200.0
2013-03-19 11:50:00,16.14,16.15,16.1,16.12,7064400.0,13.7822,13.7908,13.7481,13.7652,7064400.0
2013-03-19 11:55:00,16.11,16.12,16.09,16.1,5269600.0,13.7566,13.7652,13.7395,13.7481,5269600.0
2013-03-19 12:00:00,16.1,16.11,16.09,16.1,4393200.0,13.7481,13.7566,13.7395,13.7481,4393200.0
2013-03-19 12:05:00,16.11,16.12,16.08,16.12,4653600.0,13.7566,13.7652,13.731,13.7652,4653600.0
2013-03-19 12:10:00,16.12,16.12,16.04,16.07,9105600.0,13.7652,13.7652,13.6968,13.7225,9105600.0
2013-03-19 12:15:00,16.07,16.09,16.04,16.08,6188000.0,13.7225,13.7395,13.6968,13.731,6188000.0
2013-03-19 12:20:00,16.09,16.1,16.06,16.08,5625200.0,13.7395,13.7481,13.7139,13.731,5625200.0
2013-03-19 12:25:00,16.09,16.11,16.07,16.08,4200000.0,13.7395,13.7566,13.7225,13.731,4200000.0
2013-03-19 12:30:00,16.08,16.09,16.06,16.08,3847200.0,13.731,13.7395,13.7139,13.731,3847200.0
2013-03-19 12:35:00,16.08,16.1,16.07,16.08,2301600.0,13.731,13.7481,13.7225,13.731,2301600.0
2013-03-19 12:40:00,16.08,16.12,16.08,16.1,4222400.0,13.731,13.7652,13.731,13.7481,4222400.0
2013-03-19 12:45:00,16.09,16.1,16.06,16.08,2872800.0,13.7395,13.7481,13.7139,13.731,2872800.0
2013-03-19 12:50:00,16.08,16.1,16.08,16.09,2018800.0,13.731,13.7481,13.731,13.7395,2018800.0
2013-03-19 12:55:00,16.09,16.1,16.07,16.09,2018800.0,13.7395,13.7481,13.7225,13.7395,2018800.0
2013-03-19 13:00:00,16.09,16.11,16.09,16.11,2595600.0,13.7395,13.7566,13.7395,13.7566,2595600.0
2013-03-19 13:05:00,16.11,16.13,16.1,16.12,4020800.0,13.7566,13.7737,13.7481,13.7652,4020800.0
2013-03-19 13:10:00,16.12,16.14,16.1,16.12,3186400.0,13.7652,13.7822,13.7481,13.7652,3186400.0
2013-03-19 13:15:00,16.12,16.12,16.05,16.05,3757600.0,13.7652,13.7652,13.7054,13.7054,3757600.0
2013-03-19 13:20:00,16.05,16.06,16.02,16.03,7319200.0,13.7054,13.7139,13.6798,13.6883,7319200.0
2013-03-19 13:25:00,16.03,16.06,16.02,16.04,3455200.0,13.6883,13.7139,13.6798,13.6968,3455200.0
2013-03-19 13:30:00,16.04,16.07,16.03,16.07,2923200.0,13.6968,13.7225,13.6883,13.7225,2923200.0
2013-03-19 13:35:00,16.07,16.08,16.04,16.07,2539600.0,13.7225,13.731,13.6968,13.7225,2539600.0
2013-03-19 13:40:00,16.07,16.08,16.05,16.07,1996400.0,13.7225,13.731,13.7054,13.7225,1996400.0
2013-03-19 13:45:00,16.07,16.09,16.07,16.07,2724400.0,13.7225,13.7395,13.7225,13.7225,2724400.0
2013-03-19 13:50:00,16.07,16.08,16.05,16.06,2570400.0,13.7225,13.731,13.7054,13.7139,2570400.0
2013-03-19 13:55:00,16.05,16.08,16.05,16.07,2640400.0,13.7054,13.731,13.7054,13.7225,2640400.0
2013-03-19 14:00:00,16.07,16.09,16.06,16.06,2898000.0,13.7225,13.7395,13.7139,13.7139,2898000.0
2013-03-19 14:05:00,16.07,16.15,16.06,16.13,6146000.0,13.7225,13.7908,13.7139,13.7737,6146000.0
2013-03-19 14:10:00,16.13,16.15,16.11,16.13,4264400.0,13.7737,13.7908,13.7566,13.7737,4264400.0
2013-03-19 14:15:00,16.13,16.14,16.11,16.11,4029200.0,13.7737,13.7822,13.7566,13.7566,4029200.0
2013-03-19 14:20:00,16.11,16.17,16.09,16.17,3768800.0,13.7566,13.8079,13.7395,13.8079,3768800.0
2013-03-19 14:25:00,16.16,16.2,16.14,16.19,5541200.0,13.7993,13.8335,13.7822,13.8249,5541200.0
2013-03-19 14:30:00,16.19,16.21,16.16,16.18,4852400.0,13.8249,13.842,13.7993,13.8164,4852400.0
2013-03-19 14:35:00,16.18,16.19,16.15,16.16,3343200.0,13.8164,13.8249,13.7908,13.7993,3343200.0
2013-03-19 14:40:00,16.16,16.17,16.13,16.14,3119200.0,13.7993,13.8079,13.7737,13.7822,3119200.0
2013-03-19 14:45:00,16.14,16.15,16.12,16.14,3124800.0,13.7822,13.7908,13.7652,13.7822,3124800.0
2013-03-19 14:50:00,16.13,16.14,16.09,16.12,3332000.0,13.7737,13.7822,13.7395,13.7652,3332000.0
2013-03-19 14:55:00,16.12,16.13,16.1,16.13,2324000.0,13.7652,13.7737,13.7481,13.7737,2324000.0
2013-03-19 15:00:00,16.13,16.15,16.09,16.09,3782800.0,13.7737,13.7908,13.7395,13.7395,3782800.0
2013-03-19 15:05:00,16.09,16.11,16.07,16.11,3900400.0,13.7395,13.7566,13.7225,13.7566,3900400.0
2013-03-19 15:10:00,16.1,16.19,16.1,16.18,4466000.0,13.7481,13.8249,13.7481,13.8164,4466000.0
2013-03-19 15:15:00,16.18,16.24,16.17,16.17,13510000.0,13.8164,13.8676,13.8079,13.8079,13510000.0
2013-03-19 15:20:00,16.17,16.19,16.14,16.15,4678800.0,13.8079,13.8249,13.7822,13.7908,4678800.0
2013-03-19 15:25:00,16.16,16.17,16.14,16.16,3276000.0,13.7993,13.8079,13.7822,13.7993,3276000.0
2013-03-19 15:30:00,16.16,16.16,16.13,16.15,3869600.0,13.7993,13.7993,13.7737,13.7908,3869600.0
2013-03-19 15:35:00,16.15,16.2,16.14,16.18,5485200.0,13.7908,13.8335,13.7822,13.8164,5485200.0
2013-03-19 15:40:00,16.18,16.23,16.17,16.21,6431600.0,13.8164,13.8591,13.8079,13.842,6431600.0
2013-03-19 15:45:00,16.21,16.23,16.19,16.21,8072400.0,13.842,13.8591,13.8249,13.842,8072400.0
2013-03-19 15:50:00,16.21,16.22,16.2,16.22,7128800.0,13.842,13.8506,13.8335,13.8506,7128800.0
2013-03-19 15:55:00,16.22,16.24,16.21,16.23,11396000.0,13.8506,13.8676,13.842,13.8591,11396000.0
2013-03-20 09:30:00,16.34,16.34,16.26,16.27,28772800.0,13.953,13.953,13.8847,13.8932,28772800.0
2013-03-20 09:35:00,16.26,16.29,16.22,16.23,20479200.0,13.8847,13.9103,13.8506,13.8591,20479200.0
2013-03-20 09:40:00,16.23,16.23,16.15,16.19,23200800.0,13.8591,13.8591,13.7908,13.8249,23200800.0
2013-03-20 09:45:00,16.19,16.23,16.13,16.14,17488800.0,13.8249,13.8591,13.7737,13.7822,17488800.0
2013-03-20 09:50:00,16.14,16.15,16.1,16.12,22400000.0,13.7822,13.7908,13.7481,13.7652,22400000.0
2013-03-20 09:55:00,16.12,16.15,16.08,16.08,18116000.0,13.7652,13.7908,13.731,13.731,18116000.0
2013-03-20 10:00:00,16.09,16.13,16.09,16.13,14028000.0,13.7395,13.7737,13.7395,13.7737,14028000.0
2013-03-20 10:05:00,16.13,16.14,16.1,16.14,15086400.0,13.7737,13.7822,13.7481,13.7822,15086400.0
2013-03-20 10:10:00,16.14,16.16,16.13,16.14,11894400.0,13.7822,13.7993,13.7737,13.7822,11894400.0
2013-03-20 10:15:00,16.14,16.14,16.12,16.12,8876000.0,13.7822,13.7822,13.7652,13.7652,8876000.0
2013-03-20 10:20:00,16.13,16.13,16.09,16.11,9828000.0,13.7737,13.7737,13.7395,13.7566,9828000.0
2013-03-20 10:25:00,16.11,16.16,16.11,16.15,8814400.0,13.7566,13.7993,13.7566,13.7908,8814400.0
2013-03-20 10:30:00,16.16,16.2,16.15,16.17,10936800.0,13.7993,13.8335,13.7908,13.8079,10936800.0
2013-03-20 10:35:00,16.17,16.18,16.12,16.13,10309600.0,13.8079,13.8164,13.7652,13.7737,10309600.0
2013-03-20 10:40:00,16.13,16.13,16.1,16.12,5426400.0,13.7737,13.7737,13.7481,13.7652,5426400.0
2013-03-20 10:45:00,16.12,16.14,16.11,16.13,5936000.0,13.7652,13.7822,13.7566,13.7737,5936000.0
2013-03-20 10:50:00,16.13,16.13,16.1,16.1,5628000.0,13.7737,13.7737,13.7481,13.7481,5628000.0
2013-03-20 10:55:00,16.11,16.13,16.09,16.11,6927200.0,13.7566,13.7737,13.7395,13.7566,6927200.0
2013-03-20 11:00:00,16.11,16.14,16.1,16.14,7532000.0,13.7566,13.7822,13.7481,13.7822,7532000.0
2013-03-20 11:05:00,16.14,16.14,16.11,16.12,3735200.0,13.7822,13.7822,13.7566,13.7652,3735200.0
2013-03-20 11:10:00,16.12,16.12,16.09,16.11,5348000.0,13.7652,13.7652,13.7395,13.7566,5348000.0
2013-03-20 11:15:00,16.11,16.11,16.09,16.11,5454400.0,13.7566,13.7566,13.7395,13.7566,5454400.0
2013-03-20 11:20:00,16.1,16.11,16.09,16.11,3886400.0,13.7481,13.7566,13.7395,13.7566,3886400.0
2013-03-20 11:25:00,16.11,16.13,16.11,16.12,4597600.0,13.7566,13.7737,13.7566,13.7652,4597600.0
2013-03-20 11:30:00,16.12,16.14,16.11,16.13,4317600.0,13.7652,13.7822,13.7566,13.7737,4317600.0
2013-03-20 11:35:00,16.13,16.14,16.12,16.13,2766400.0,13.7737,13.7822,13.7652,13.7737,2766400.0
2013-03-20 11:40:00,16.13,16.13,16.1,16.11,6137600.0,13.7737,13.7737,13.7481,13.7566,6137600.0
2013-03-20 11:45:00,16.1,16.11,16.1,16.1,3836000.0,13.7481,13.7566,13.7481,13.7481,3836000.0
2013-03-20 11:50:00,16.1,16.1,16.09,16.1,4580800.0,13.7481,13.7481,13.7395,13.7481,4580800.0
2013-03-20 11:55:00,16.1,16.1,16.06,16.07,11676000.0,13.7481,13.7481,13.7139,13.7225,11676000.0
2013-03-20 12:00:00,16.07,16.09,16.07,16.08,4916800.0,13.7225,13.7395,13.7225,13.731,4916800.0
2013-03-20 12:05:00,16.09,16.09,16.07,16.08,6641600.0,13.7395,13.7395,13.7225,13.731,6641600.0
2013-03-20 12:10:00,16.08,16.11,16.07,16.11,4832800.0,13.731,13.7566,13.7225,13.7566,4832800.0
2013-03-20 12:15:00,16.11,16.12,16.09,16.11,5409600.0,13.7566,13.7652,13.7395,13.7566,5409600.0
2013-03-20 12:20:00,16.12,16.12,16.09,16.11,4172000.0,13.7652,13.7652,13.7395,13.7566,4172000.0
2013-03-20 12:25:00,16.11,16.14,16.11,16.13,4961600.0,13.7566,13.7822,13.7566,13.7737,4961600.0
2013-03-20 12:30:00,16.13,16.14,16.11,16.11,3651200.0,13.7737,13.7822,13.7566,13.7566,3651200.0
2013-03-20 12:35:00,16.11,16.12,16.11,16.12,3180800.0,13.7566,13.7652,13.7566,13.7652,3180800.0
2013-03-20 12:40:00,16.12,16.13,16.11,16.13,2536800.0,13.7652,13.7737,13.7566,13.7737,2536800.0
2013-03-20 12:45:00,16.12,16.16,16.12,16.15,7224000.0,13.7652,13.7993,13.7652,13.7908,7224000.0
2013-03-20 12:50:00,16.15,16.15,16.14,16.14,3701600.0,13.7908,13.7908,13.7822,13.7822,3701600.0
2013-03-20 12:55:00,16.15,16.17,16.14,16.17,3813600.0,13.7908,13.8079,13.7822,13.8079,3813600.0
2013-03-20 13:00:00,16.16,16.17,16.13,16.14,4547200.0,13.7993,13.8079,13.7737,13.7822,4547200.0
2013-03-20 13:05:00,16.14,16.15,16.13,16.13,3847200.0,13.7822,13.7908,13.7737,13.7737,3847200.0
2013-03-20 13:10:00,16.13,16.15,16.13,16.14,2346400.0,13.7737,13.7908,13.7737,13.7822,2346400.0
2013-03-20 13:15:00,16.14,16.14,16.12,16.13,2587200.0,13.7822,13.7822,13.7652,13.7737,2587200.0
2013-03-20 13:20:00,16.13,16.15,16.13,16.15,2917600.0,13.7737,13.7908,13.7737,13.7908,2917600.0
2013-03-20 13:25:00,16.15,16.15,16.13,16.13,1881600.0,13.7908,13.7908,13.7737,13.7737,1881600.0
2013-03-20 13:30:00,16.13,16.14,16.13,16.14,2402400.0,13.7737,13.7822,13.7737,13.7822,2402400.0
2013-03-20 13:35:00,16.14,16.15,16.13,16.14,2044000.0,13.7822,13.7908,13.7737,13.7822,2044000.0
2013-03-20 13:40:00,16.14,16.15,16.13,16.14,2279200.0,13.7822,13.7908,13.7737,13.7822,2279200.0
2013-03-20 13:45:00,16.13,16.13,16.11,16.12,3253600.0,13.7737,13.7737,13.7566,13.7652,3253600.0
2013-03-20 13:50:00,16.12,16.14,16.12,16.12,3091200.0,13.7652,13.7822,13.7652,13.7652,3091200.0
2013-03-20 13:55:00,16.12,16.13,16.12,16.13,1848000.0,13.7652,13.7737,13.7652,13.7737,1848000.0
2013-03-20 14:00:00,16.13,16.16,16.12,16.13,5516000.0,13.7737,13.7993,13.7652,13.7737,5516000.0
2013-03-20 14:05:00,16.13,16.16,16.13,16.13,5790400.0,13.7737,13.7993,13.7737,13.7737,5790400.0
2013-03-20 14:10:00,16.13,16.13,16.12,16.13,3309600.0,13.7737,13.7737,13.7652,13.7737,3309600.0
2013-03-20 14:15:00,16.13,16.15,16.13,16.13,3645600.0,13.7737,13.7908,13.7737,13.7737,3645600.0
2013-03-20 14:20:00,16.14,16.17,16.13,16.17,5868800.0,13.7822,13.8079,13.7737,13.8079,5868800.0
2013-03-20 14:25:00,16.17,16.17,16.15,16.15,5140800.0,13.8079,13.8079,13.7908,13.7908,5140800.0
2013-03-20 14:30:00,16.15,16.16,16.14,16.14,4093600.0,13.7908,13.7993,13.7822,13.7822,4093600.0
2013-03-20 14:35:00,16.14,16.15,16.13,16.15,4704000.0,13.7822,13.7908,13.7737,13.7908,4704000.0
2013-03-20 14:40:00,16.15,16.16,16.13,16.15,4323200.0,13.7908,13.7993,13.7737,13.7908,4323200.0
2013-03-20 14:45:00,16.15,16.17,16.14,16.15,4026400.0,13.7908,13.8079,13.7822,13.7908,4026400.0
2013-03-20 14:50:00,16.15,16.16,16.14,16.15,3085600.0,13.7908,13.7993,13.7822,13.7908,3085600.0
2013-03-20 14:55:00,16.15,16.15,16.13,16.14,5320000.0,13.7908,13.7908,13.7737,13.7822,5320000.0
2013-03-20 15:00:00,16.14,16.14,16.1,16.12,7509600.0,13.7822,13.7822,13.7481,13.7652,7509600.0
2013-03-20 15:05:00,16.12,16.14,16.12,16.14,4569600.0,13.7652,13.7822,13.7652,13.7822,4569600.0
2013-03-20 15:10:00,16.14,16.14,16.11,16.14,5381600.0,13.7822,13.7822,13.7566,13.7822,5381600.0
2013-03-20 15:15:00,16.14,16.14,16.13,16.14,4810400.0,13.7822,13.7822,13.7737,13.7822,4810400.0
2013-03-20 15:20:00,16.14,16.15,16.13,16.14,5504800.0,13.7822,13.7908,13.7737,13.7822,5504800.0
2013-03-20 15:25:00,16.14,16.16,16.14,16.14,9979200.0,13.7822,13.7993,13.7822,13.7822,9979200.0
2013-03-20 15:30:00,16.14,16.15,16.13,16.14,4681600.0,13.7822,13.7908,13.7737,13.7822,4681600.0
2013-03-20 15:35:00,16.14,16.16,16.14,16.15,7392000.0,13.7822,13.7993,13.7822,13.7908,7392000.0
2013-03-20 15:40:00,16.15,16.16,16.15,16.16,7134400.0,13.7908,13.7993,13.7908,13.7993,7134400.0
2013-03-20 15:45:00,16.16,16.17,16.14,16.15,8904000.0,13.7993,13.8079,13.7822,13.7908,8904000.0
2013-03-20 15:50:00,16.15,16.15,16.12,16.12,12202400.0,13.7908,13.7908,13.7652,13.7652,12202400.0
2013-03-20 15:55:00,16.12,16.15,16.11,16.14,18065600.0,13.7652,13.7908,13.7566,13.7822,18065600.0
2013-03-21 09:30:00,16.08,16.21,16.08,16.21,18902800.0,13.731,13.842,13.731,13.842,18902800.0
2013-03-21 09:35:00,16.21,16.23,16.17,16.18,11575200.0,13.842,13.8591,13.8079,13.8164,11575200.0
2013-03-21 09:40:00,16.18,16.19,16.11,16.14,9097200.0,13.8164,13.8249,13.7566,13.7822,9097200.0
2013-03-21 09:45:00,16.13,16.14,16.1,16.12,5675600.0,13.7737,13.7822,13.7481,13.7652,5675600.0
2013-03-21 09:50:00,16.12,16.15,16.12,16.14,5149200.0,13.7652,13.7908,13.7652,13.7822,5149200.0
2013-03-21 09:55:00,16.14,16.15,16.12,16.14,3701600.0,13.7822,13.7908,13.7652,13.7822,3701600.0
2013-03-21 10:00:00,16.15,16.17,16.12,16.15,3544800.0,13.7908,13.8079,13.7652,13.7908,3544800.0
2013-03-21 10:05:00,16.15,16.19,16.13,16.17,5028800.0,13.7908,13.8249,13.7737,13.8079,5028800.0
2013-03-21 10:10:00,16.18,16.18,16.13,16.14,4471600.0,13.8164,13.8164,13.7737,13.7822,4471600.0
2013-03-21 10:15:00,16.14,16.14,16.1,16.11,5210800.0,13.7822,13.7822,13.7481,13.7566,5210800.0
2013-03-21 10:20:00,16.11,16.13,16.1,16.12,2430400.0,13.7566,13.7737,13.7481,13.7652,2430400.0
2013-03-21 10:25:00,16.12,16.14,16.1,16.12,3094000.0,13.7652,13.7822,13.7481,13.7652,3094000.0
2013-03-21 10:30:00,16.13,16.14,16.1,16.14,2774800.0,13.7737,13.7822,13.7481,13.7822,2774800.0
2013-03-21 10:35:00,16.14,16.15,16.12,16.14,2657200.0,13.7822,13.7908,13.7652,13.7822,2657200.0
2013-03-21 10:40:00,16.14,16.17,16.13,16.15,4631200.0,13.7822,13.8079,13.7737,13.7908,4631200.0
2013-03-21 10:45:00,16.15,16.16,16.15,16.15,2833600.0,13.7908,13.7993,13.7908,13.7908,2833600.0
2013-03-21 10:50:00,16.15,16.15,16.13,16.14,2847600.0,13.7908,13.7908,13.7737,13.7822,2847600.0
2013-03-21 10:55:00,16.14,16.16,16.13,16.16,3320800.0,13.7822,13.7993,13.7737,13.7993,3320800.0
2013-03-21 11:00:00,16.16,16.16,16.14,16.14,2142000.0,13.7993,13.7993,13.7822,13.7822,2142000.0
2013-03-21 11:05:00,16.14,16.18,16.14,16.17,3749200.0,13.7822,13.8164,13.7822,13.8079,3749200.0
2013-03-21 11:10:00,16.17,16.17,16.15,16.16,3186400.0,13.8079,13.8079,13.7908,13.7993,3186400.0
2013-03-21 11:15:00,16.16,16.17,16.15,16.17,2374400.0,13.7993,13.8079,13.7908,13.8079,2374400.0
2013-03-21 11:20:00,16.17,16.18,16.15,16.18,3012800.0,13.8079,13.8164,13.7908,13.8164,3012800.0
2013-03-21 11:25:00,16.18,16.19,16.16,16.18,3127600.0,13.8164,13.8249,13.7993,13.8164,3127600.0
2013-03-21 11:30:00,16.18,16.19,16.16,16.16,3357200.0,13.8164,13.8249,13.7993,13.7993,3357200.0
2013-03-21 11:35:00,16.17,16.18,16.16,16.17,2914800.0,13.8079,13.8164,13.7993,13.8079,2914800.0
2013-03-21 11:40:00,16.17,16.18,16.16,16.17,2324000.0,13.8079,13.8164,13.7993,13.8079,2324000.0
2013-03-21 11:45:00,16.17,16.18,16.16,16.17,2368800.0,13.8079,13.8164,13.7993,13.8079,2368800.0
2013-03-21 11:50:00,16.17,16.19,16.17,16.17,2587200.0,13.8079,13.8249,13.8079,13.8079,2587200.0
2013-03-21 11:55:00,16.18,16.18,16.16,16.17,2108400.0,13.8164,13.8164,13.7993,13.8079,2108400.0
2013-03-21 12:00:00,16.17,16.17,16.16,16.17,1433600.0,13.8079,13.8079,13.7993,13.8079,1433600.0
2013-03-21 12:05:00,16.17,16.17,16.14,16.16,2797200.0,13.8079,13.8079,13.7822,13.7993,2797200.0
2013-03-21 12:10:00,16.15,16.16,16.15,16.16,2086000.0,13.7908,13.7993,13.7908,13.7993,2086000.0
2013-03-21 12:15:00,16.16,16.17,16.16,16.17,940800.0,13.7993,13.8079,13.7993,13.8079,940800.0
2013-03-21 12:20:00,16.17,16.17,16.16,16.17,1125600.0,13.8079,13.8079,13.7993,13.8079,1125600.0
2013-03-21 12:25:00,16.17,16.17,16.16,16.16,1330000.0,13.8079,13.8079,13.7993,13.7993,1330000.0
2013-03-21 12:30:00,16.17,16.17,16.16,16.17,1260000.0,13.8079,13.8079,13.7993,13.8079,1260000.0
2013-03-21 12:35:00,16.16,16.22,16.16,16.21,6529600.0,13.7993,13.8506,13.7993,13.842,6529600.0
2013-03-21 12:40:00,16.21,16.29,16.21,16.27,18275600.0,13.842,13.9103,13.842,13.8932,18275600.0
2013-03-21 12:45:00,16.27,16.33,16.27,16.32,14033600.0,13.8932,13.9445,13.8932,13.9359,14033600.0
2013-03-21 12:50:00,16.32,16.34,16.28,16.29,11046000.0,13.9359,13.953,13.9018,13.9103,11046000.0
2013-03-21 12:55:00,16.29,16.33,16.29,16.31,5146400.0,13.9103,13.9445,13.9103,13.9274,5146400.0
2013-03-21 13:00:00,16.31,16.35,16.3,16.33,7632800.0,13.9274,13.9616,13.9189,13.9445,7632800.0
2013-03-21 13:05:00,16.33,16.36,16.32,16.33,7896000.0,13.9445,13.9701,13.9359,13.9445,7896000.0
2013-03-21 13:10:00,16.33,16.33,16.31,16.33,5686800.0,13.9445,13.9445,13.9274,13.9445,5686800.0
2013-03-21 13:15:00,16.33,16.33,16.3,16.32,4485600.0,13.9445,13.9445,13.9189,13.9359,4485600.0
2013-03-21 13:20:00,16.32,16.33,16.3,16.3,2604000.0,13.9359,13.9445,13.9189,13.9189,2604000.0
2013-03-21 13:25:00,16.31,16.31,16.29,16.3,4163600.0,13.9274,13.9274,13.9103,13.9189,4163600.0
2013-03-21 13:30:00,16.3,16.3,16.27,16.27,5521600.0,13.9189,13.9189,13.8932,13.8932,5521600.0
2013-03-21 13:35:00,16.28,16.29,16.26,16.29,4852400.0,13.9018,13.9103,13.8847,13.9103,4852400.0
2013-03-21 13:40:00,16.28,16.3,16.28,16.29,4975600.0,13.9018,13.9189,13.9018,13.9103,4975600.0
2013-03-21 13:45:00,16.29,16.31,16.29,16.3,3077200.0,13.9103,13.9274,13.9103,13.9189,3077200.0
2013-03-21 13:50:00,16.3,16.33,16.3,16.31,4074000.0,13.9189,13.9445,13.9189,13.9274,4074000.0
2013-03-21 13:55:00,16.31,16.32,16.28,16.3,2380000.0,13.9274,13.9359,13.9018,13.9189,2380000.0
2013-03-21 14:00:00,16.29,16.3,16.22,16.25,8862000.0,13.9103,13.9189,13.8506,13.8762,8862000.0
2013-03-21 14:05:00,16.25,16.25,16.21,16.24,5160400.0,13.8762,13.8762,13.842,13.8676,5160400.0
2013-03-21 14:10:00,16.24,16.25,16.22,16.24,5188400.0,13.8676,13.8762,13.8506,13.8676,5188400.0
2013-03-21 14:15:00,16.24,16.28,16.23,16.27,4925200.0,13.8676,13.9018,13.8591,13.8932,4925200.0
2013-03-21 14:20:00,16.27,16.28,16.25,16.28,1999200.0,13.8932,13.9018,13.8762,13.9018,1999200.0
2013-03-21 14:25:00,16.28,16.3,16.26,16.27,3945200.0,13.9018,13.9189,13.8847,13.8932,3945200.0
2013-03-21 14:30:00,16.27,16.28,16.26,16.27,1380400.0,13.8932,13.9018,13.8847,13.8932,1380400.0
2013-03-21 14:35:00,16.26,16.26,16.23,16.23,3455200.0,13.8847,13.8847,13.8591,13.8591,3455200.0
2013-03-21 14:40:00,16.23,16.26,16.23,16.26,3105200.0,13.8591,13.8847,13.8591,13.8847,3105200.0
2013-03-21 14:45:00,16.25,16.27,16.25,16.27,1321600.0,13.8762,13.8932,13.8762,13.8932,1321600.0
2013-03-21 14:50:00,16.27,16.27,16.25,16.26,1500800.0,13.8932,13.8932,13.8762,13.8847,1500800.0
2013-03-21 14:55:00,16.26,16.27,16.24,16.25,1985200.0,13.8847,13.8932,13.8676,13.8762,1985200.0
2013-03-21 15:00:00,16.25,16.28,16.24,16.26,3794000.0,13.8762,13.9018,13.8676,13.8847,3794000.0
2013-03-21 15:05:00,16.26,16.27,16.24,16.25,2508800.0,13.8847,13.8932,13.8676,13.8762,2508800.0
2013-03-21 15:10:00,16.26,16.26,16.24,16.25,1542800.0,13.8847,13.8847,13.8676,13.8762,1542800.0
2013-03-21 15:15:00,16.25,16.25,16.21,16.22,4989600.0,13.8762,13.8762,13.842,13.8506,4989600.0
2013-03-21 15:20:00,16.22,16.24,16.21,16.24,2738400.0,13.8506,13.8676,13.842,13.8676,2738400.0
2013-03-21 15:25:00,16.24,16.26,16.23,16.26,3362800.0,13.8676,13.8847,13.8591,13.8847,3362800.0
2013-03-21 15:30:00,16.26,16.26,16.23,16.25,3570000.0,13.8847,13.8847,13.8591,13.8762,3570000.0
2013-03-21 15:35:00,16.25,16.25,16.23,16.24,2500400.0,13.8762,13.8762,13.8591,13.8676,2500400.0
2013-03-21 15:40:00,16.24,16.24,16.22,16.23,3374000.0,13.8676,13.8676,13.8506,13.8591,3374000.0
2013-03-21 15:45:00,16.23,16.23,16.12,16.22,6482000.0,13.8591,13.8591,13.7652,13.8506,6482000.0
2013-03-21 15:50:00,16.22,16.22,16.18,16.19,7005600.0,13.8506,13.8506,13.8164,13.8249,7005600.0
2013-03-21 15:55:00,16.19,16.19,16.17,16.17,9578800.0,13.8249,13.8249,13.8079,13.8079,9578800.0
2013-03-22 09:30:00,16.23,16.27,16.18,16.25,13605200.0,13.8591,13.8932,13.8164,13.8762,13605200.0
2013-03-22 09:35:00,16.25,16.26,16.22,16.22,5986400.0,13.8762,13.8847,13.8506,13.8506,5986400.0
2013-03-22 09:40:00,16.22,16.23,16.19,16.23,6274800.0,13.8506,13.8591,13.8249,13.8591,6274800.0
2013-03-22 09:45:00,16.23,16.29,16.23,16.29,9615200.0,13.8591,13.9103,13.8591,13.9103,9615200.0
2013-03-22 09:50:00,16.29,16.3,16.26,16.28,6314000.0,13.9103,13.9189,13.8847,13.9018,6314000.0
2013-03-22 09:55:00,16.29,16.29,16.25,16.28,5961200.0,13.9103,13.9103,13.8762,13.9018,5961200.0
2013-03-22 10:00:00,16.28,16.31,16.28,16.29,7526400.0,13.9018,13.9274,13.9018,13.9103,7526400.0
2013-03-22 10:05:00,16.29,16.32,16.29,16.32,4387600.0,13.9103,13.9359,13.9103,13.9359,4387600.0
2013-03-22 10:10:00,16.31,16.32,16.3,16.32,6580000.0,13.9274,13.9359,13.9189,13.9359,6580000.0
2013-03-22 10:15:00,16.32,16.33,16.29,16.3,6636000.0,13.9359,13.9445,13.9103,13.9189,6636000.0
2013-03-22 10:20:00,16.3,16.32,16.29,16.3,3096800.0,13.9189,13.9359,13.9103,13.9189,3096800.0
2013-03-22 10:25:00,16.3,16.3,16.26,16.27,4886000.0,13.9189,13.9189,13.8847,13.8932,4886000.0
2013-03-22 10:30:00,16.27,16.31,16.18,16.3,5171600.0,13.8932,13.9274,13.8164,13.9189,5171600.0
2013-03-22 10:35:00,16.3,16.31,16.28,16.3,2385600.0,13.9189,13.9274,13.9018,13.9189,2385600.0
2013-03-22 10:40:00,16.3,16.31,16.29,16.31,2094400.0,13.9189,13.9274,13.9103,13.9274,2094400.0
2013-03-22 10:45:00,16.31,16.32,16.29,16.3,2892400.0,13.9274,13.9359,13.9103,13.9189,2892400.0
2013-03-22 10:50:00,16.3,16.3,16.27,16.28,3441200.0,13.9189,13.9189,13.8932,13.9018,3441200.0
2013-03-22 10:55:00,16.28,16.29,16.27,16.29,2570400.0,13.9018,13.9103,13.8932,13.9103,2570400.0
2013-03-22 11:00:00,16.28,16.3,16.28,16.29,2800000.0,13.9018,13.9189,13.9018,13.9103,2800000.0
2013-03-22 11:05:00,16.29,16.29,16.28,16.29,1506400.0,13.9103,13.9103,13.9018,13.9103,1506400.0
2013-03-22 11:10:00,16.29,16.3,16.28,16.29,2388400.0,13.9103,13.9189,13.9018,13.9103,2388400.0
2013-03-22 11:15:00,16.29,16.3,16.29,16.29,1904000.0,13.9103,13.9189,13.9103,13.9103,1904000.0
2013-03-22 11:20:00,16.29,16.29,16.28,16.28,1461600.0,13.9103,13.9103,13.9018,13.9018,1461600.0
2013-03-22 11:25:00,16.29,16.31,16.28,16.3,2982000.0,13.9103,13.9274,13.9018,13.9189,2982000.0
2013-03-22 11:30:00,16.3,16.32,16.29,16.3,2758000.0,13.9189,13.9359,13.9103,13.9189,2758000.0
2013-03-22 11:35:00,16.3,16.31,16.29,16.3,1864800.0,13.9189,13.9274,13.9103,13.9189,1864800.0
2013-03-22 11:40:00,16.3,16.31,16.29,16.3,1556800.0,13.9189,13.9274,13.9103,13.9189,1556800.0
2013-03-22 11:45:00,16.3,16.31,16.3,16.31,1492400.0,13.9189,13.9274,13.9189,13.9274,1492400.0
2013-03-22 11:50:00,16.31,16.31,16.29,16.3,1783600.0,13.9274,13.9274,13.9103,13.9189,1783600.0
2013-03-22 11:55:00,16.3,16.33,16.3,16.32,3295600.0,13.9189,13.9445,13.9189,13.9359,3295600.0
2013-03-22 12:00:00,16.33,16.36,16.33,16.36,10102400.0,13.9445,13.9701,13.9445,13.9701,10102400.0
2013-03-22 12:05:00,16.36,16.38,16.34,16.38,8523200.0,13.9701,13.9872,13.953,13.9872,8523200.0
2013-03-22 12:10:00,16.38,16.38,16.34,16.35,5485200.0,13.9872,13.9872,13.953,13.9616,5485200.0
2013-03-22 12:15:00,16.35,16.38,16.34,16.36,4163600.0,13.9616,13.9872,13.953,13.9701,4163600.0
2013-03-22 12:20:00,16.37,16.37,16.35,16.37,3236800.0,13.9786,13.9786,13.9616,13.9786,3236800.0
2013-03-22 12:25:00,16.37,16.37,16.36,16.37,1873200.0,13.9786,13.9786,13.9701,13.9786,1873200.0
2013-03-22 12:30:00,16.37,16.41,16.37,16.39,7803600.0,13.9786,14.0128,13.9786,13.9957,7803600.0
2013-03-22 12:35:00,16.4,16.42,16.39,16.39,8131200.0,14.0043,14.0213,13.9957,13.9957,8131200.0
2013-03-22 12:40:00,16.39,16.42,16.39,16.41,4180400.0,13.9957,14.0213,13.9957,14.0128,4180400.0
2013-03-22 12:45:00,16.41,16.41,16.39,16.4,3508400.0,14.0128,14.0128,13.9957,14.0043,3508400.0
2013-03-22 12:50:00,16.4,16.42,16.39,16.41,5600000.0,14.0043,14.0213,13.9957,14.0128,5600000.0
2013-03-22 12:55:00,16.41,16.41,16.39,16.41,2716000.0,14.0128,14.0128,13.9957,14.0128,2716000.0
2013-03-22 13:00:00,16.41,16.42,16.39,16.39,4706800.0,14.0128,14.0213,13.9957,13.9957,4706800.0
2013-03-22 13:05:00,16.39,16.39,16.37,16.39,3774400.0,13.9957,13.9957,13.9786,13.9957,3774400.0
2013-03-22 13:10:00,16.39,16.4,16.38,16.4,2142000.0,13.9957,14.0043,13.9872,14.0043,2142000.0
2013-03-22 13:15:00,16.4,16.41,16.39,16.4,1741600.0,14.0043,14.0128,13.9957,14.0043,1741600.0
2013-03-22 13:20:00,16.4,16.42,16.4,16.41,2861600.0,14.0043,14.0213,14.0043,14.0128,2861600.0
2013-03-22 13:25:00,16.41,16.45,16.41,16.45,9889600.0,14.0128,14.047,14.0128,14.047,9889600.0
2013-03-22 13:30:00,16.45,16.49,16.44,16.47,12535600.0,14.047,14.0811,14.0384,14.064,12535600.0
2013-03-22 13:35:00,16.47,16.49,16.46,16.47,5597200.0,14.064,14.0811,14.0555,14.064,5597200.0
2013-03-22 13:40:00,16.46,16.48,16.45,16.46,3953600.0,14.0555,14.0726,14.047,14.0555,3953600.0
2013-03-22 13:45:00,16.46,16.48,16.45,16.47,3782800.0,14.0555,14.0726,14.047,14.064,3782800.0
2013-03-22 13:50:00,16.47,16.48,16.46,16.47,3287200.0,14.064,14.0726,14.0555,14.064,3287200.0
2013-03-22 13:55:00,16.47,16.49,16.47,16.48,4597600.0,14.064,14.0811,14.064,14.0726,4597600.0
2013-03-22 14:00:00,16.48,16.48,16.47,16.48,2427600.0,14.0726,14.0726,14.064,14.0726,2427600.0
2013-03-22 14:05:00,16.48,16.49,16.46,16.47,3480400.0,14.0726,14.0811,14.0555,14.064,3480400.0
2013-03-22 14:10:00,16.47,16.5,16.46,16.5,4975600.0,14.064,14.0896,14.0555,14.0896,4975600.0
2013-03-22 14:15:00,16.5,16.5,16.46,16.47,5042800.0,14.0896,14.0896,14.0555,14.064,5042800.0
2013-03-22 14:20:00,16.47,16.49,16.47,16.49,1741600.0,14.064,14.0811,14.064,14.0811,1741600.0
2013-03-22 14:25:00,16.49,16.49,16.48,16.48,1341200.0,14.0811,14.0811,14.0726,14.0726,1341200.0
2013-03-22 14:30:00,16.48,16.48,16.44,16.45,6370000.0,14.0726,14.0726,14.0384,14.047,6370000.0
2013-03-22 14:35:00,16.45,16.46,16.43,16.45,3567200.0,14.047,14.0555,14.0299,14.047,3567200.0
2013-03-22 14:40:00,16.45,16.45,16.44,16.44,1590400.0,14.047,14.047,14.0384,14.0384,1590400.0
2013-03-22 14:45:00,16.45,16.46,16.44,16.46,2828000.0,14.047,14.0555,14.0384,14.0555,2828000.0
2013-03-22 14:50:00,16.46,16.46,16.45,16.45,1890000.0,14.0555,14.0555,14.047,14.047,1890000.0
2013-03-22 14:55:00,16.45,16.45,16.43,16.45,2665600.0,14.047,14.047,14.0299,14.047,2665600.0
2013-03-22 15:00:00,16.44,16.46,16.44,16.45,2108400.0,14.0384,14.0555,14.0384,14.047,2108400.0
2013-03-22 15:05:00,16.45,16.45,16.44,16.45,1705200.0,14.047,14.047,14.0384,14.047,1705200.0
2013-03-22 15:10:00,16.45,16.45,16.44,16.45,1450400.0,14.047,14.047,14.0384,14.047,1450400.0
2013-03-22 15:15:00,16.45,16.46,16.44,16.44,3010000.0,14.047,14.0555,14.0384,14.0384,3010000.0
2013-03-22 15:20:00,16.44,16.45,16.44,16.44,3096800.0,14.0384,14.047,14.0384,14.0384,3096800.0
2013-03-22 15:25:00,16.44,16.45,16.43,16.44,2968000.0,14.0384,14.047,14.0299,14.0384,2968000.0
2013-03-22 15:30:00,16.44,16.47,16.44,16.47,5989200.0,14.0384,14.064,14.0384,14.064,5989200.0
2013-03-22 15:35:00,16.47,16.49,16.46,16.48,7686000.0,14.064,14.0811,14.0555,14.0726,7686000.0
2013-03-22 15:40:00,16.48,16.5,16.47,16.49,7596400.0,14.0726,14.0896,14.064,14.0811,7596400.0
2013-03-22 15:45:00,16.49,16.5,16.47,16.49,9332400.0,14.0811,14.0896,14.064,14.0811,9332400.0
2013-03-22 15:50:00,16.49,16.49,16.47,16.49,8346800.0,14.0811,14.0811,14.064,14.0811,8346800.0
2013-03-22 15:55:00,16.49,16.5,16.47,16.5,16478000.0,14.0811,14.0896,14.064,14.0896,16478000.0
2013-03-25 09:30:00,16.59,16.62,16.57,16.6,24911600.0,14.1665,14.1921,14.1494,14.175,24911600.0
2013-03-25 09:35:00,16.61,16.68,16.6,16.67,16396800.0,14.1836,14.2434,14.175,14.2348,16396800.0
2013-03-25 09:40:00,16.68,16.7,16.65,16.7,12636400.0,14.2434,14.2604,14.2177,14.2604,12636400.0
2013-03-25 09:45:00,16.7,16.74,16.7,16.74,13650000.0,14.2604,14.2946,14.2604,14.2946,13650000.0
2013-03-25 09:50:00,16.74,16.74,16.72,16.72,8610000.0,14.2946,14.2946,14.2775,14.2775,8610000.0
2013-03-25 09:55:00,16.72,16.73,16.69,16.72,10444000.0,14.2775,14.2861,14.2519,14.2775,10444000.0
2013-03-25 10:00:00,16.72,16.76,16.72,16.74,10903200.0,14.2775,14.3117,14.2775,14.2946,10903200.0
2013-03-25 10:05:00,16.74,16.77,16.74,16.76,7722400.0,14.2946,14.3202,14.2946,14.3117,7722400.0
2013-03-25 10:10:00,16.76,16.78,16.76,16.77,9114000.0,14.3117,14.3287,14.3117,14.3202,9114000.0
2013-03-25 10:15:00,16.77,16.77,16.75,16.76,7182000.0,14.3202,14.3202,14.3031,14.3117,7182000.0
2013-03-25 10:20:00,16.75,16.76,16.72,16.73,6319600.0,14.3031,14.3117,14.2775,14.2861,6319600.0
2013-03-25 10:25:00,16.73,16.73,16.7,16.72,9808400.0,14.2861,14.2861,14.2604,14.2775,9808400.0
2013-03-25 10:30:00,16.72,16.72,16.69,16.71,6000400.0,14.2775,14.2775,14.2519,14.269,6000400.0
2013-03-25 10:35:00,16.71,16.73,16.7,16.71,6006000.0,14.269,14.2861,14.2604,14.269,6006000.0
2013-03-25 10:40:00,16.71,16.72,16.62,16.63,12104400.0,14.269,14.2775,14.1921,14.2007,12104400.0
2013-03-25 10:45:00,16.63,16.65,16.62,16.64,9422000.0,14.2007,14.2177,14.1921,14.2092,9422000.0
2013-03-25 10:50:00,16.64,16.65,16.62,16.65,5034400.0,14.2092,14.2177,14.1921,14.2177,5034400.0
2013-03-25 10:55:00,16.65,16.68,16.65,16.65,4779600.0,14.2177,14.2434,14.2177,14.2177,4779600.0
2013-03-25 11:00:00,16.66,16.66,16.59,16.62,8640800.0,14.2263,14.2263,14.1665,14.1921,8640800.0
2013-03-25 11:05:00,16.62,16.65,16.61,16.65,4169200.0,14.1921,14.2177,14.1836,14.2177,4169200.0
2013-03-25 11:10:00,16.65,16.66,16.64,16.66,4947600.0,14.2177,14.2263,14.2092,14.2263,4947600.0
2013-03-25 11:15:00,16.66,16.66,16.53,16.54,10642800.0,14.2263,14.2263,14.1153,14.1238,10642800.0
2013-03-25 11:20:00,16.54,16.57,16.52,16.56,9601200.0,14.1238,14.1494,14.1067,14.1409,9601200.0
2013-03-25 11:25:00,16.56,16.61,16.55,16.58,7834400.0,14.1409,14.1836,14.1323,14.158,7834400.0
2013-03-25 11:30:00,16.58,16.64,16.57,16.63,7714000.0,14.158,14.2092,14.1494,14.2007,7714000.0
2013-03-25 11:35:00,16.63,16.66,16.62,16.63,7613200.0,14.2007,14.2263,14.1921,14.2007,7613200.0
2013-03-25 11:40:00,16.63,16.64,16.61,16.61,2856000.0,14.2007,14.2092,14.1836,14.1836,2856000.0
2013-03-25 11:45:00,16.61,16.63,16.59,16.62,4692800.0,14.1836,14.2007,14.1665,14.1921,4692800.0
2013-03-25 11:50:00,16.62,16.63,16.6,16.61,3301200.0,14.1921,14.2007,14.175,14.1836,3301200.0
2013-03-25 11:55:00,16.62,16.63,16.6,16.6,2937200.0,14.1921,14.2007,14.175,14.175,2937200.0
2013-03-25 12:00:00,16.6,16.62,16.59,16.61,3399200.0,14.175,14.1921,14.1665,14.1836,3399200.0
2013-03-25 12:05:00,16.61,16.62,16.55,16.55,5983600.0,14.1836,14.1921,14.1323,14.1323,5983600.0
2013-03-25 12:10:00,16.56,16.57,16.55,16.57,3970400.0,14.1409,14.1494,14.1323,14.1494,3970400.0
2013-03-25 12:15:00,16.56,16.59,16.56,16.56,4023600.0,14.1409,14.1665,14.1409,14.1409,4023600.0
2013-03-25 12:20:00,16.56,16.56,16.53,16.53,4953200.0,14.1409,14.1409,14.1153,14.1153,4953200.0
2013-03-25 12:25:00,16.53,16.57,16.52,16.54,4443600.0,14.1153,14.1494,14.1067,14.1238,4443600.0
2013-03-25 12:30:00,16.54,16.58,16.53,16.56,2755200.0,14.1238,14.158,14.1153,14.1409,2755200.0
2013-03-25 12:35:00,16.57,16.58,16.56,16.57,1422400.0,14.1494,14.158,14.1409,14.1494,1422400.0
2013-03-25 12:40:00,16.57,16.58,16.56,16.57,2105600.0,14.1494,14.158,14.1409,14.1494,2105600.0
2013-03-25 12:45:00,16.57,16.58,16.55,16.56,1355200.0,14.1494,14.158,14.1323,14.1409,1355200.0
2013-03-25 12:50:00,16.56,16.57,16.52,16.54,3878000.0,14.1409,14.1494,14.1067,14.1238,3878000.0
2013-03-25 12:55:00,16.54,16.56,16.52,16.53,2805600.0,14.1238,14.1409,14.1067,14.1153,2805600.0
2013-03-25 13:00:00,16.52,16.53,16.5,16.52,6672400.0,14.1067,14.1153,14.0896,14.1067,6672400.0
2013-03-25 13:05:00,16.52,16.52,16.5,16.52,2937200.0,14.1067,14.1067,14.0896,14.1067,2937200.0
2013-03-25 13:10:00,16.52,16.54,16.51,16.53,3449600.0,14.1067,14.1238,14.0982,14.1153,3449600.0
2013-03-25 13:15:00,16.53,16.56,16.53,16.55,2419200.0,14.1153,14.1409,14.1153,14.1323,2419200.0
2013-03-25 13:20:00,16.55,16.58,16.55,16.56,4368000.0,14.1323,14.158,14.1323,14.1409,4368000.0
2013-03-25 13:25:00,16.56,16.6,16.56,16.6,3612000.0,14.1409,14.175,14.1409,14.175,3612000.0
2013-03-25 13:30:00,16.59,16.6,16.58,16.58,3872400.0,14.1665,14.175,14.158,14.158,3872400.0
2013-03-25 13:35:00,16.58,16.58,16.56,16.57,3418800.0,14.158,14.158,14.1409,14.1494,3418800.0
2013-03-25 13:40:00,16.56,16.59,16.56,16.59,1702400.0,14.1409,14.1665,14.1409,14.1665,1702400.0
2013-03-25 13:45:00,16.59,16.63,16.57,16.63,4113200.0,14.1665,14.2007,14.1494,14.2007,4113200.0
2013-03-25 13:50:00,16.63,16.65,16.63,16.64,5695200.0,14.2007,14.2177,14.2007,14.2092,5695200.0
2013-03-25 13:55:00,16.64,16.67,16.64,16.65,5510400.0,14.2092,14.2348,14.2092,14.2177,5510400.0
2013-03-25 14:00:00,16.65,16.65,16.61,16.62,4695600.0,14.2177,14.2177,14.1836,14.1921,4695600.0
2013-03-25 14:05:00,16.62,16.67,16.62,16.67,3435600.0,14.1921,14.2348,14.1921,14.2348,3435600.0
2013-03-25 14:10:00,16.67,16.67,16.64,16.64,2441600.0,14.2348,14.2348,14.2092,14.2092,2441600.0
2013-03-25 14:15:00,16.64,16.67,16.64,16.66,2245600.0,14.2092,14.2348,14.2092,14.2263,2245600.0
2013-03-25 14:20:00,16.66,16.68,16.64,16.64,4645200.0,14.2263,14.2434,14.2092,14.2092,4645200.0
2013-03-25 14:25:00,16.64,16.64,16.6,16.6,4508000.0,14.2092,14.2092,14.175,14.175,4508000.0
2013-03-25 14:30:00,16.6,16.61,16.58,16.61,5418000.0,14.175,14.1836,14.158,14.1836,5418000.0
2013-03-25 14:35:00,16.61,16.61,16.58,16.6,2312800.0,14.1836,14.1836,14.158,14.175,2312800.0
2013-03-25 14:40:00,16.6,16.62,16.59,16.61,3645600.0,14.175,14.1921,14.1665,14.1836,3645600.0
2013-03-25 14:45:00,16.61,16.63,16.6,16.61,2707600.0,14.1836,14.2007,14.175,14.1836,2707600.0
2013-03-25 14:50:00,16.61,16.62,16.6,16.62,1601600.0,14.1836,14.1921,14.175,14.1921,1601600.0
2013-03-25 14:55:00,16.62,16.62,16.61,16.61,1624000.0,14.1921,14.1921,14.1836,14.1836,1624000.0
2013-03-25 15:00:00,16.61,16.61,16.54,16.56,6484800.0,14.1836,14.1836,14.1238,14.1409,6484800.0
2013-03-25 15:05:00,16.56,16.56,16.51,16.52,6442800.0,14.1409,14.1409,14.0982,14.1067,6442800.0
2013-03-25 15:10:00,16.52,16.55,16.5,16.53,4732000.0,14.1067,14.1323,14.0896,14.1153,4732000.0
2013-03-25 15:15:00,16.53,16.56,16.52,16.52,4648000.0,14.1153,14.1409,14.1067,14.1067,4648000.0
2013-03-25 15:20:00,16.52,16.54,16.5,16.51,5152000.0,14.1067,14.1238,14.0896,14.0982,5152000.0
2013-03-25 15:25:00,16.52,16.53,16.49,16.53,5378800.0,14.1067,14.1153,14.0811,14.1153,5378800.0
2013-03-25 15:30:00,16.53,16.55,16.51,16.55,4648000.0,14.1153,14.1323,14.0982,14.1323,4648000.0
2013-03-25 15:35:00,16.55,16.56,16.53,16.56,4048800.0,14.1323,14.1409,14.1153,14.1409,4048800.0
2013-03-25 15:40:00,16.56,16.57,16.54,16.54,3530800.0,14.1409,14.1494,14.1238,14.1238,3530800.0
2013-03-25 15:45:00,16.54,16.55,16.5,16.52,6479200.0,14.1238,14.1323,14.0896,14.1067,6479200.0
2013-03-25 15:50:00,16.52,16.57,16.51,16.57,8282400.0,14.1067,14.1494,14.0982,14.1494,8282400.0
2013-03-25 15:55:00,16.57,16.59,16.55,16.55,13031200.0,14.1494,14.1665,14.1323,14.1323,13031200.0
2013-03-26 09:30:00,16.61,16.64,16.51,16.55,16755200.0,14.1836,14.2092,14.0982,14.1323,16755200.0
2013-03-26 09:35:00,16.55,16.59,16.54,16.59,8489600.0,14.1323,14.1665,14.1238,14.1665,8489600.0
2013-03-26 09:40:00,16.58,16.59,16.53,16.55,6686400.0,14.158,14.1665,14.1153,14.1323,6686400.0
2013-03-26 09:45:00,16.55,16.55,16.48,16.52,10948000.0,14.1323,14.1323,14.0726,14.1067,10948000.0
2013-03-26 09:50:00,16.51,16.53,16.5,16.5,5244400.0,14.0982,14.1153,14.0896,14.0896,5244400.0
2013-03-26 09:55:00,16.5,16.54,16.5,16.52,3906000.0,14.0896,14.1238,14.0896,14.1067,3906000.0
2013-03-26 10:00:00,16.52,16.54,16.49,16.52,6972000.0,14.1067,14.1238,14.0811,14.1067,6972000.0
2013-03-26 10:05:00,16.52,16.57,16.52,16.56,7014000.0,14.1067,14.1494,14.1067,14.1409,7014000.0
2013-03-26 10:10:00,16.56,16.57,16.53,16.53,5152000.0,14.1409,14.1494,14.1153,14.1153,5152000.0
2013-03-26 10:15:00,16.53,16.54,16.49,16.5,5580400.0,14.1153,14.1238,14.0811,14.0896,5580400.0
2013-03-26 10:20:00,16.5,16.52,16.47,16.48,7873600.0,14.0896,14.1067,14.064,14.0726,7873600.0
2013-03-26 10:25:00,16.48,16.5,16.47,16.47,4606000.0,14.0726,14.0896,14.064,14.064,4606000.0
2013-03-26 10:30:00,16.47,16.49,16.45,16.46,7201600.0,14.064,14.0811,14.047,14.0555,7201600.0
2013-03-26 10:35:00,16.46,16.49,16.46,16.48,4499600.0,14.0555,14.0811,14.0555,14.0726,4499600.0
2013-03-26 10:40:00,16.48,16.49,16.47,16.48,3463600.0,14.0726,14.0811,14.064,14.0726,3463600.0
2013-03-26 10:45:00,16.48,16.51,16.46,16.49,5563600.0,14.0726,14.0982,14.0555,14.0811,5563600.0
2013-03-26 10:50:00,16.49,16.52,16.49,16.5,4099200.0,14.0811,14.1067,14.0811,14.0896,4099200.0
2013-03-26 10:55:00,16.5,16.52,16.49,16.52,3309600.0,14.0896,14.1067,14.0811,14.1067,3309600.0
2013-03-26 11:00:00,16.52,16.53,16.5,16.52,2917600.0,14.1067,14.1153,14.0896,14.1067,2917600.0
2013-03-26 11:05:00,16.52,16.52,16.49,16.49,3514000.0,14.1067,14.1067,14.0811,14.0811,3514000.0
2013-03-26 11:10:00,16.5,16.52,16.49,16.49,1576400.0,14.0896,14.1067,14.0811,14.0811,1576400.0
2013-03-26 11:15:00,16.5,16.5,16.48,16.49,2732800.0,14.0896,14.0896,14.0726,14.0811,2732800.0
2013-03-26 11:20:00,16.49,16.51,16.49,16.5,1512000.0,14.0811,14.0982,14.0811,14.0896,1512000.0
2013-03-26 11:25:00,16.5,16.52,16.5,16.5,1531600.0,14.0896,14.1067,14.0896,14.0896,1531600.0
2013-03-26 11:30:00,16.5,16.54,16.5,16.53,2942800.0,14.0896,14.1238,14.0896,14.1153,2942800.0
2013-03-26 11:35:00,16.53,16.56,16.53,16.54,3052000.0,14.1153,14.1409,14.1153,14.1238,3052000.0
2013-03-26 11:40:00,16.54,16.55,16.53,16.54,2055200.0,14.1238,14.1323,14.1153,14.1238,2055200.0
2013-03-26 11:45:00,16.54,16.55,16.53,16.54,2380000.0,14.1238,14.1323,14.1153,14.1238,2380000.0
2013-03-26 11:50:00,16.54,16.55,16.53,16.53,2822400.0,14.1238,14.1323,14.1153,14.1153,2822400.0
2013-03-26 11:55:00,16.53,16.53,16.51,16.51,2102800.0,14.1153,14.1153,14.0982,14.0982,2102800.0
2013-03-26 12:00:00,16.51,16.54,16.51,16.53,2956800.0,14.0982,14.1238,14.0982,14.1153,2956800.0
2013-03-26 12:05:00,16.53,16.53,16.51,16.51,2444400.0,14.1153,14.1153,14.0982,14.0982,2444400.0
2013-03-26 12:10:00,16.51,16.51,16.5,16.51,2184000.0,14.0982,14.0982,14.0896,14.0982,2184000.0
2013-03-26 12:15:00,16.51,16.51,16.49,16.5,1612800.0,14.0982,14.0982,14.0811,14.0896,1612800.0
2013-03-26 12:20:00,16.5,16.52,16.49,16.5,1976800.0,14.0896,14.1067,14.0811,14.0896,1976800.0
2013-03-26 12:25:00,16.5,16.52,16.5,16.51,1968400.0,14.0896,14.1067,14.0896,14.0982,1968400.0
2013-03-26 12:30:00,16.51,16.52,16.5,16.5,1425200.0,14.0982,14.1067,14.0896,14.0896,1425200.0
2013-03-26 12:35:00,16.5,16.52,16.5,16.51,1192800.0,14.0896,14.1067,14.0896,14.0982,1192800.0
2013-03-26 12:40:00,16.51,16.53,16.51,16.52,1792000.0,14.0982,14.1153,14.0982,14.1067,1792000.0
2013-03-26 12:45:00,16.52,16.53,16.52,16.52,1786400.0,14.1067,14.1153,14.1067,14.1067,1786400.0
2013-03-26 12:50:00,16.52,16.52,16.51,16.52,1078000.0,14.1067,14.1067,14.0982,14.1067,1078000.0
2013-03-26 12:55:00,16.52,16.52,16.5,16.51,1008000.0,14.1067,14.1067,14.0896,14.0982,1008000.0
2013-03-26 13:00:00,16.51,16.52,16.51,16.52,980000.0,14.0982,14.1067,14.0982,14.1067,980000.0
2013-03-26 13:05:00,16.52,16.52,16.51,16.52,882000.0,14.1067,14.1067,14.0982,14.1067,882000.0
2013-03-26 13:10:00,16.52,16.53,16.51,16.52,1691200.0,14.1067,14.1153,14.0982,14.1067,1691200.0
2013-03-26 13:15:00,16.52,16.52,16.51,16.52,728000.0,14.1067,14.1067,14.0982,14.1067,728000.0
2013-03-26 13:20:00,16.52,16.54,16.52,16.54,2315600.0,14.1067,14.1238,14.1067,14.1238,2315600.0
2013-03-26 13:25:00,16.54,16.56,16.54,16.55,3544800.0,14.1238,14.1409,14.1238,14.1323,3544800.0
2013-03-26 13:30:00,16.56,16.56,16.54,16.54,1831200.0,14.1409,14.1409,14.1238,14.1238,1831200.0
2013-03-26 13:35:00,16.54,16.54,16.53,16.54,1324400.0,14.1238,14.1238,14.1153,14.1238,1324400.0
2013-03-26 13:40:00,16.54,16.55,16.54,16.55,817600.0,14.1238,14.1323,14.1238,14.1323,817600.0
2013-03-26 13:45:00,16.55,16.56,16.54,16.55,1671600.0,14.1323,14.1409,14.1238,14.1323,1671600.0
2013-03-26 13:50:00,16.55,16.57,16.55,16.55,4018000.0,14.1323,14.1494,14.1323,14.1323,4018000.0
2013-03-26 13:55:00,16.55,16.56,16.54,16.55,1660400.0,14.1323,14.1409,14.1238,14.1323,1660400.0
2013-03-26 14:00:00,16.55,16.55,16.54,16.54,834400.0,14.1323,14.1323,14.1238,14.1238,834400.0
2013-03-26 14:05:00,16.54,16.54,16.52,16.53,2097200.0,14.1238,14.1238,14.1067,14.1153,2097200.0
2013-03-26 14:10:00,16.53,16.54,16.52,16.53,1332800.0,14.1153,14.1238,14.1067,14.1153,1332800.0
2013-03-26 14:15:00,16.53,16.55,16.53,16.54,982800.0,14.1153,14.1323,14.1153,14.1238,982800.0
2013-03-26 14:20:00,16.55,16.55,16.54,16.55,1722000.0,14.1323,14.1323,14.1238,14.1323,1722000.0
2013-03-26 14:25:00,16.55,16.55,16.53,16.53,1626800.0,14.1323,14.1323,14.1153,14.1153,1626800.0
2013-03-26 14:30:00,16.53,16.53,16.5,16.51,3673600.0,14.1153,14.1153,14.0896,14.0982,3673600.0
2013-03-26 14:35:00,16.51,16.51,16.5,16.51,2665600.0,14.0982,14.0982,14.0896,14.0982,2665600.0
2013-03-26 14:40:00,16.51,16.51,16.48,16.49,4440800.0,14.0982,14.0982,14.0726,14.0811,4440800.0
2013-03-26 14:45:00,16.5,16.5,16.47,16.48,3572800.0,14.0896,14.0896,14.064,14.0726,3572800.0
2013-03-26 14:50:00,16.48,16.49,16.47,16.48,1548400.0,14.0726,14.0811,14.064,14.0726,1548400.0
2013-03-26 14:55:00,16.48,16.49,16.48,16.49,2444400.0,14.0726,14.0811,14.0726,14.0811,2444400.0
2013-03-26 15:00:00,16.49,16.49,16.48,16.49,1408400.0,14.0811,14.0811,14.0726,14.0811,1408400.0
2013-03-26 15:05:00,16.49,16.49,16.48,16.48,1954400.0,14.0811,14.0811,14.0726,14.0726,1954400.0
2013-03-26 15:10:00,16.48,16.49,16.48,16.48,1892800.0,14.0726,14.0811,14.0726,14.0726,1892800.0
2013-03-26 15:15:00,16.48,16.49,16.46,16.46,4519200.0,14.0726,14.0811,14.0555,14.0555,4519200.0
2013-03-26 15:20:00,16.46,16.46,16.45,16.46,5098800.0,14.0555,14.0555,14.047,14.0555,5098800.0
2013-03-26 15:25:00,16.46,16.49,16.45,16.48,5664400.0,14.0555,14.0811,14.047,14.0726,5664400.0
2013-03-26 15:30:00,16.48,16.49,16.47,16.48,2660000.0,14.0726,14.0811,14.064,14.0726,2660000.0
2013-03-26 15:35:00,16.48,16.49,16.47,16.48,2310000.0,14.0726,14.0811,14.064,14.0726,2310000.0
2013-03-26 15:40:00,16.48,16.48,16.47,16.48,1918000.0,14.0726,14.0726,14.064,14.0726,1918000.0
2013-03-26 15:45:00,16.48,16.49,16.48,16.48,3511200.0,14.0726,14.0811,14.0726,14.0726,3511200.0
2013-03-26 15:50:00,16.48,16.48,16.45,16.46,7369600.0,14.0726,14.0726,14.047,14.0555,7369600.0
2013-03-26 15:55:00,16.46,16.47,16.45,16.47,9696400.0,14.0555,14.064,14.047,14.064,9696400.0
2013-03-27 09:30:00,16.3,16.31,16.19,16.25,25740400.0,13.9189,13.9274,13.8249,13.8762,25740400.0
2013-03-27 09:35:00,16.25,16.31,16.25,16.28,9786000.0,13.8762,13.9274,13.8762,13.9018,9786000.0
2013-03-27 09:40:00,16.28,16.29,16.26,16.27,7002800.0,13.9018,13.9103,13.8847,13.8932,7002800.0
2013-03-27 09:45:00,16.27,16.3,16.24,16.25,6518400.0,13.8932,13.9189,13.8676,13.8762,6518400.0
2013-03-27 09:50:00,16.24,16.26,16.23,16.26,5605600.0,13.8676,13.8847,13.8591,13.8847,5605600.0
2013-03-27 09:55:00,16.26,16.28,16.23,16.24,5507600.0,13.8847,13.9018,13.8591,13.8676,5507600.0
2013-03-27 10:00:00,16.24,16.25,16.22,16.22,7621600.0,13.8676,13.8762,13.8506,13.8506,7621600.0
2013-03-27 10:05:00,16.22,16.23,16.18,16.19,9982000.0,13.8506,13.8591,13.8164,13.8249,9982000.0
2013-03-27 10:10:00,16.19,16.2,16.16,16.16,7677600.0,13.8249,13.8335,13.7993,13.7993,7677600.0
2013-03-27 10:15:00,16.16,16.18,16.16,16.16,5048400.0,13.7993,13.8164,13.7993,13.7993,5048400.0
2013-03-27 10:20:00,16.16,16.19,16.15,16.19,4687200.0,13.7993,13.8249,13.7908,13.8249,4687200.0
2013-03-27 10:25:00,16.19,16.2,16.18,16.2,3673600.0,13.8249,13.8335,13.8164,13.8335,3673600.0
2013-03-27 10:30:00,16.2,16.22,16.19,16.21,5107200.0,13.8335,13.8506,13.8249,13.842,5107200.0
2013-03-27 10:35:00,16.21,16.23,16.19,16.22,3598000.0,13.842,13.8591,13.8249,13.8506,3598000.0
2013-03-27 10:40:00,16.22,16.23,16.21,16.22,5266800.0,13.8506,13.8591,13.842,13.8506,5266800.0
2013-03-27 10:45:00,16.21,16.23,16.21,16.22,3119200.0,13.842,13.8591,13.842,13.8506,3119200.0
2013-03-27 10:50:00,16.22,16.23,16.21,16.21,3010000.0,13.8506,13.8591,13.842,13.842,3010000.0
2013-03-27 10:55:00,16.21,16.22,16.2,16.21,2105600.0,13.842,13.8506,13.8335,13.842,2105600.0
2013-03-27 11:00:00,16.21,16.22,16.2,16.2,2598400.0,13.842,13.8506,13.8335,13.8335,2598400.0
2013-03-27 11:05:00,16.2,16.2,16.18,16.18,4802000.0,13.8335,13.8335,13.8164,13.8164,4802000.0
2013-03-27 11:10:00,16.18,16.21,16.18,16.2,3712800.0,13.8164,13.842,13.8164,13.8335,3712800.0
2013-03-27 11:15:00,16.2,16.21,16.2,16.21,1666000.0,13.8335,13.842,13.8335,13.842,1666000.0
2013-03-27 11:20:00,16.21,16.21,16.18,16.18,1470000.0,13.842,13.842,13.8164,13.8164,1470000.0
2013-03-27 11:25:00,16.18,16.19,16.17,16.18,1996400.0,13.8164,13.8249,13.8079,13.8164,1996400.0
2013-03-27 11:30:00,16.18,16.19,16.18,16.18,2410800.0,13.8164,13.8249,13.8164,13.8164,2410800.0
2013-03-27 11:35:00,16.18,16.21,16.18,16.19,2612400.0,13.8164,13.842,13.8164,13.8249,2612400.0
2013-03-27 11:40:00,16.19,16.19,16.18,16.18,3390800.0,13.8249,13.8249,13.8164,13.8164,3390800.0
2013-03-27 11:45:00,16.18,16.18,16.16,16.17,3197600.0,13.8164,13.8164,13.7993,13.8079,3197600.0
2013-03-27 11:50:00,16.17,16.18,16.13,16.15,5269600.0,13.8079,13.8164,13.7737,13.7908,5269600.0
2013-03-27 11:55:00,16.15,16.16,16.14,16.15,3010000.0,13.7908,13.7993,13.7822,13.7908,3010000.0
2013-03-27 12:00:00,16.15,16.17,16.15,16.15,2237200.0,13.7908,13.8079,13.7908,13.7908,2237200.0
2013-03-27 12:05:00,16.16,16.16,16.14,16.15,2419200.0,13.7993,13.7993,13.7822,13.7908,2419200.0
2013-03-27 12:10:00,16.15,16.15,16.14,16.14,2895200.0,13.7908,13.7908,13.7822,13.7822,2895200.0
2013-03-27 12:15:00,16.14,16.14,16.12,16.14,3796800.0,13.7822,13.7822,13.7652,13.7822,3796800.0
2013-03-27 12:20:00,16.14,16.15,16.12,16.15,3931200.0,13.7822,13.7908,13.7652,13.7908,3931200.0
2013-03-27 12:25:00,16.15,16.16,16.14,16.15,2718800.0,13.7908,13.7993,13.7822,13.7908,2718800.0
2013-03-27 12:30:00,16.15,16.16,16.15,16.15,2422000.0,13.7908,13.7993,13.7908,13.7908,2422000.0
2013-03-27 12:35:00,16.15,16.15,16.13,16.13,2307200.0,13.7908,13.7908,13.7737,13.7737,2307200.0
2013-03-27 12:40:00,16.13,16.15,16.12,16.14,3374000.0,13.7737,13.7908,13.7652,13.7822,3374000.0
2013-03-27 12:45:00,16.14,16.15,16.13,16.14,2147600.0,13.7822,13.7908,13.7737,13.7822,2147600.0
2013-03-27 12:50:00,16.14,16.16,16.13,16.15,1699600.0,13.7822,13.7993,13.7737,13.7908,1699600.0
2013-03-27 12:55:00,16.15,16.17,16.15,16.16,3320800.0,13.7908,13.8079,13.7908,13.7993,3320800.0
2013-03-27 13:00:00,16.16,16.17,16.15,16.16,1716400.0,13.7993,13.8079,13.7908,13.7993,1716400.0
2013-03-27 13:05:00,16.16,16.16,16.14,16.14,1755600.0,13.7993,13.7993,13.7822,13.7822,1755600.0
2013-03-27 13:10:00,16.14,16.15,16.13,16.14,1862000.0,13.7822,13.7908,13.7737,13.7822,1862000.0
2013-03-27 13:15:00,16.14,16.15,16.13,16.14,2119600.0,13.7822,13.7908,13.7737,13.7822,2119600.0
2013-03-27 13:20:00,16.14,16.14,16.12,16.13,2332400.0,13.7822,13.7822,13.7652,13.7737,2332400.0
2013-03-27 13:25:00,16.13,16.14,16.13,16.13,1246000.0,13.7737,13.7822,13.7737,13.7737,1246000.0
2013-03-27 13:30:00,16.13,16.13,16.12,16.13,3150000.0,13.7737,13.7737,13.7652,13.7737,3150000.0
2013-03-27 13:35:00,16.13,16.14,16.12,16.13,1570800.0,13.7737,13.7822,13.7652,13.7737,1570800.0
2013-03-27 13:40:00,16.13,16.15,16.13,16.14,2909200.0,13.7737,13.7908,13.7737,13.7822,2909200.0
2013-03-27 13:45:00,16.14,16.15,16.13,16.14,2049600.0,13.7822,13.7908,13.7737,13.7822,2049600.0
2013-03-27 13:50:00,16.14,16.15,16.14,16.15,1380400.0,13.7822,13.7908,13.7822,13.7908,1380400.0
2013-03-27 13:55:00,16.15,16.15,16.14,16.15,1523200.0,13.7908,13.7908,13.7822,13.7908,1523200.0
2013-03-27 14:00:00,16.15,16.16,16.14,16.16,1705200.0,13.7908,13.7993,13.7822,13.7993,1705200.0
2013-03-27 14:05:00,16.16,16.17,16.15,16.15,2595600.0,13.7993,13.8079,13.7908,13.7908,2595600.0
2013-03-27 14:10:00,16.15,16.16,16.15,16.15,1078000.0,13.7908,13.7993,13.7908,13.7908,1078000.0
2013-03-27 14:15:00,16.15,16.16,16.15,16.15,980000.0,13.7908,13.7993,13.7908,13.7908,980000.0
2013-03-27 14:20:00,16.15,16.18,16.15,16.17,2662800.0,13.7908,13.8164,13.7908,13.8079,2662800.0
2013-03-27 14:25:00,16.17,16.2,16.16,16.19,5087600.0,13.8079,13.8335,13.7993,13.8249,5087600.0
2013-03-27 14:30:00,16.19,16.2,16.18,16.2,3264800.0,13.8249,13.8335,13.8164,13.8335,3264800.0
2013-03-27 14:35:00,16.2,16.21,16.17,16.18,3603600.0,13.8335,13.842,13.8079,13.8164,3603600.0
2013-03-27 14:40:00,16.18,16.2,16.18,16.18,3872400.0,13.8164,13.8335,13.8164,13.8164,3872400.0
2013-03-27 14:45:00,16.18,16.19,16.17,16.17,2380000.0,13.8164,13.8249,13.8079,13.8079,2380000.0
2013-03-27 14:50:00,16.17,16.18,16.17,16.18,1836800.0,13.8079,13.8164,13.8079,13.8164,1836800.0
2013-03-27 14:55:00,16.18,16.19,16.18,16.18,1456000.0,13.8164,13.8249,13.8164,13.8164,1456000.0
2013-03-27 15:00:00,16.18,16.19,16.17,16.17,2167200.0,13.8164,13.8249,13.8079,13.8079,2167200.0
2013-03-27 15:05:00,16.17,16.18,16.16,16.17,2198000.0,13.8079,13.8164,13.7993,13.8079,2198000.0
2013-03-27 15:10:00,16.17,16.19,16.16,16.18,2525600.0,13.8079,13.8249,13.7993,13.8164,2525600.0
2013-03-27 15:15:00,16.18,16.18,16.14,16.15,4200000.0,13.8164,13.8164,13.7822,13.7908,4200000.0
2013-03-27 15:20:00,16.15,16.16,16.14,16.15,2332400.0,13.7908,13.7993,13.7822,13.7908,2332400.0
2013-03-27 15:25:00,16.16,16.17,16.15,16.16,2212000.0,13.7993,13.8079,13.7908,13.7993,2212000.0
2013-03-27 15:30:00,16.16,16.17,16.14,16.14,3371200.0,13.7993,13.8079,13.7822,13.7822,3371200.0
2013-03-27 15:35:00,16.14,16.14,16.11,16.12,4947600.0,13.7822,13.7822,13.7566,13.7652,4947600.0
2013-03-27 15:40:00,16.12,16.15,16.1,16.15,8327200.0,13.7652,13.7908,13.7481,13.7908,8327200.0
2013-03-27 15:45:00,16.14,16.17,16.14,16.15,6893600.0,13.7822,13.8079,13.7822,13.7908,6893600.0
2013-03-27 15:50:00,16.15,16.17,16.14,16.15,7028000.0,13.7908,13.8079,13.7822,13.7908,7028000.0
2013-03-27 15:55:00,16.15,16.15,16.14,16.15,10018400.0,13.7908,13.7908,13.7822,13.7908,10018400.0
2013-03-28 09:30:00,16.07,16.1,16.0,16.03,16548000.0,13.7225,13.7481,13.6627,13.6883,16548000.0
2013-03-28 09:35:00,16.03,16.04,16.01,16.04,7996800.0,13.6883,13.6968,13.6712,13.6968,7996800.0
2013-03-28 09:40:00,16.03,16.09,16.03,16.07,9433200.0,13.6883,13.7395,13.6883,13.7225,9433200.0
2013-03-28 09:45:00,16.08,16.14,16.08,16.12,12460000.0,13.731,13.7822,13.731,13.7652,12460000.0
2013-03-28 09:50:00,16.12,16.12,16.09,16.1,7008400.0,13.7652,13.7652,13.7395,13.7481,7008400.0
2013-03-28 09:55:00,16.1,16.1,16.06,16.07,7042000.0,13.7481,13.7481,13.7139,13.7225,7042000.0
2013-03-28 10:00:00,16.07,16.09,16.06,16.08,4009600.0,13.7225,13.7395,13.7139,13.731,4009600.0
2013-03-28 10:05:00,16.08,16.09,16.03,16.04,6308400.0,13.731,13.7395,13.6883,13.6968,6308400.0
2013-03-28 10:10:00,16.04,16.05,16.03,16.05,5261200.0,13.6968,13.7054,13.6883,13.7054,5261200.0
2013-03-28 10:15:00,16.05,16.05,16.02,16.03,4648000.0,13.7054,13.7054,13.6798,13.6883,4648000.0
2013-03-28 10:20:00,16.03,16.06,16.03,16.04,4418400.0,13.6883,13.7139,13.6883,13.6968,4418400.0
2013-03-28 10:25:00,16.04,16.04,16.01,16.02,3763200.0,13.6968,13.6968,13.6712,13.6798,3763200.0
2013-03-28 10:30:00,16.02,16.04,16.02,16.03,4670400.0,13.6798,13.6968,13.6798,13.6883,4670400.0
2013-03-28 10:35:00,16.03,16.04,16.02,16.03,3225600.0,13.6883,13.6968,13.6798,13.6883,3225600.0
2013-03-28 10:40:00,16.03,16.05,16.02,16.04,4830000.0,13.6883,13.7054,13.6798,13.6968,4830000.0
2013-03-28 10:45:00,16.04,16.04,16.01,16.01,4538800.0,13.6968,13.6968,13.6712,13.6712,4538800.0
2013-03-28 10:50:00,16.01,16.02,15.99,16.0,6736800.0,13.6712,13.6798,13.6542,13.6627,6736800.0
2013-03-28 10:55:00,16.0,16.03,15.99,16.02,4771200.0,13.6627,13.6883,13.6542,13.6798,4771200.0
2013-03-28 11:00:00,16.02,16.02,16.0,16.01,2520000.0,13.6798,13.6798,13.6627,13.6712,2520000.0
2013-03-28 11:05:00,16.01,16.01,15.99,16.0,2458400.0,13.6712,13.6712,13.6542,13.6627,2458400.0
2013-03-28 11:10:00,15.99,16.01,15.99,16.0,2259600.0,13.6542,13.6712,13.6542,13.6627,2259600.0
2013-03-28 11:15:00,16.0,16.0,15.97,15.97,4625600.0,13.6627,13.6627,13.6371,13.6371,4625600.0
2013-03-28 11:20:00,15.97,15.98,15.96,15.97,4592000.0,13.6371,13.6456,13.6285,13.6371,4592000.0
2013-03-28 11:25:00,15.97,15.97,15.94,15.94,6078800.0,13.6371,13.6371,13.6115,13.6115,6078800.0
2013-03-28 11:30:00,15.94,15.95,15.89,15.9,13073200.0,13.6115,13.62,13.5688,13.5773,13073200.0
2013-03-28 11:35:00,15.9,15.92,15.89,15.89,6367200.0,13.5773,13.5944,13.5688,13.5688,6367200.0
2013-03-28 11:40:00,15.89,15.9,15.85,15.87,13445600.0,13.5688,13.5773,13.5346,13.5517,13445600.0
2013-03-28 11:45:00,15.87,15.89,15.86,15.88,6372800.0,13.5517,13.5688,13.5431,13.5602,6372800.0
2013-03-28 11:50:00,15.88,15.9,15.85,15.89,7935200.0,13.5602,13.5773,13.5346,13.5688,7935200.0
2013-03-28 11:55:00,15.9,15.9,15.87,15.87,4600400.0,13.5773,13.5773,13.5517,13.5517,4600400.0
2013-03-28 12:00:00,15.87,15.89,15.86,15.88,5370400.0,13.5517,13.5688,13.5431,13.5602,5370400.0
2013-03-28 12:05:00,15.88,15.9,15.86,15.87,4687200.0,13.5602,13.5773,13.5431,13.5517,4687200.0
2013-03-28 12:10:00,15.87,15.87,15.85,15.86,3281600.0,13.5517,13.5517,13.5346,13.5431,3281600.0
2013-03-28 12:15:00,15.87,15.88,15.85,15.88,4295200.0,13.5517,13.5602,13.5346,13.5602,4295200.0
2013-03-28 12:20:00,15.88,15.89,15.87,15.88,3749200.0,13.5602,13.5688,13.5517,13.5602,3749200.0
2013-03-28 12:25:00,15.88,15.89,15.85,15.87,5490800.0,13.5602,13.5688,13.5346,13.5517,5490800.0
2013-03-28 12:30:00,15.87,15.89,15.87,15.87,2209200.0,13.5517,13.5688,13.5517,13.5517,2209200.0
2013-03-28 12:35:00,15.87,15.89,15.87,15.89,2360400.0,13.5517,13.5688,13.5517,13.5688,2360400.0
2013-03-28 12:40:00,15.89,15.9,15.88,15.89,2671200.0,13.5688,13.5773,13.5602,13.5688,2671200.0
2013-03-28 12:45:00,15.89,15.9,15.86,15.87,3536400.0,13.5688,13.5773,13.5431,13.5517,3536400.0
2013-03-28 12:50:00,15.87,15.87,15.85,15.86,3628800.0,13.5517,13.5517,13.5346,13.5431,3628800.0
2013-03-28 12:55:00,15.86,15.87,15.85,15.86,2100000.0,13.5431,13.5517,13.5346,13.5431,2100000.0
2013-03-28 13:00:00,15.86,15.87,15.84,15.85,2970800.0,13.5431,13.5517,13.5261,13.5346,2970800.0
2013-03-28 13:05:00,15.85,15.86,15.84,15.85,1332800.0,13.5346,13.5431,13.5261,13.5346,1332800.0
2013-03-28 13:10:00,15.85,15.86,15.84,15.86,1716400.0,13.5346,13.5431,13.5261,13.5431,1716400.0
2013-03-28 13:15:00,15.86,15.87,15.85,15.85,1657600.0,13.5431,13.5517,13.5346,13.5346,1657600.0
2013-03-28 13:20:00,15.85,15.87,15.85,15.86,1685600.0,13.5346,13.5517,13.5346,13.5431,1685600.0
2013-03-28 13:25:00,15.86,15.87,15.86,15.87,1363600.0,13.5431,13.5517,13.5431,13.5517,1363600.0
2013-03-28 13:30:00,15.87,15.89,15.87,15.88,2332400.0,13.5517,13.5688,13.5517,13.5602,2332400.0
2013-03-28 13:35:00,15.88,15.88,15.86,15.86,1775200.0,13.5602,13.5602,13.5431,13.5431,1775200.0
2013-03-28 13:40:00,15.86,15.88,15.86,15.87,1388800.0,13.5431,13.5602,13.5431,13.5517,1388800.0
2013-03-28 13:45:00,15.87,15.87,15.85,15.86,2805600.0,13.5517,13.5517,13.5346,13.5431,2805600.0
2013-03-28 13:50:00,15.86,15.86,15.85,15.86,1260000.0,13.5431,13.5431,13.5346,13.5431,1260000.0
2013-03-28 13:55:00,15.86,15.86,15.85,15.86,1663200.0,13.5431,13.5431,13.5346,13.5431,1663200.0
2013-03-28 14:00:00,15.86,15.86,15.84,15.84,3043600.0,13.5431,13.5431,13.5261,13.5261,3043600.0
2013-03-28 14:05:00,15.84,15.84,15.81,15.83,5695200.0,13.5261,13.5261,13.5004,13.5175,5695200.0
2013-03-28 14:10:00,15.83,15.83,15.81,15.83,2058000.0,13.5175,13.5175,13.5004,13.5175,2058000.0
2013-03-28 14:15:00,15.83,15.83,15.81,15.81,2368800.0,13.5175,13.5175,13.5004,13.5004,2368800.0
2013-03-28 14:20:00,15.81,15.82,15.8,15.81,2738400.0,13.5004,13.509,13.4919,13.5004,2738400.0
2013-03-28 14:25:00,15.81,15.81,15.8,15.8,3385200.0,13.5004,13.5004,13.4919,13.4919,3385200.0
2013-03-28 14:30:00,15.8,15.8,15.77,15.78,7224000.0,13.4919,13.4919,13.4663,13.4748,7224000.0
2013-03-28 14:35:00,15.78,15.8,15.78,15.8,5093200.0,13.4748,13.4919,13.4748,13.4919,5093200.0
2013-03-28 14:40:00,15.8,15.81,15.79,15.81,3214400.0,13.4919,13.5004,13.4834,13.5004,3214400.0
2013-03-28 14:45:00,15.81,15.81,15.78,15.78,3483200.0,13.5004,13.5004,13.4748,13.4748,3483200.0
2013-03-28 14:50:00,15.78,15.81,15.78,15.8,4258800.0,13.4748,13.5004,13.4748,13.4919,4258800.0
2013-03-28 14:55:00,15.81,15.83,15.8,15.83,4180400.0,13.5004,13.5175,13.4919,13.5175,4180400.0
2013-03-28 15:00:00,15.83,15.83,15.81,15.82,2444400.0,13.5175,13.5175,13.5004,13.509,2444400.0
2013-03-28 15:05:00,15.81,15.82,15.8,15.82,3284400.0,13.5004,13.509,13.4919,13.509,3284400.0
2013-03-28 15:10:00,15.82,15.83,15.81,15.81,3934000.0,13.509,13.5175,13.5004,13.5004,3934000.0
2013-03-28 15:15:00,15.81,15.81,15.8,15.81,3735200.0,13.5004,13.5004,13.4919,13.5004,3735200.0
2013-03-28 15:20:00,15.81,15.82,15.8,15.82,3407600.0,13.5004,13.509,13.4919,13.509,3407600.0
2013-03-28 15:25:00,15.81,15.82,15.81,15.81,2265200.0,13.5004,13.509,13.5004,13.5004,2265200.0
2013-03-28 15:30:00,15.81,15.81,15.79,15.8,3581200.0,13.5004,13.5004,13.4834,13.4919,3581200.0
2013-03-28 15:35:00,15.8,15.8,15.78,15.79,5311600.0,13.4919,13.4919,13.4748,13.4834,5311600.0
2013-03-28 15:40:00,15.79,15.8,15.79,15.8,6636000.0,13.4834,13.4919,13.4834,13.4919,6636000.0
2013-03-28 15:45:00,15.8,15.8,15.78,15.78,6731200.0,13.4919,13.4919,13.4748,13.4748,6731200.0
2013-03-28 15:50:00,15.78,15.82,15.78,15.82,13193600.0,13.4748,13.509,13.4748,13.509,13193600.0
2013-03-28 15:55:00,15.82,15.84,15.8,15.8,23744000.0,13.509,13.5261,13.4919,13.4919,23744000.0
2013-04-01 09:30:00,15.79,15.85,15.74,15.81,17379600.0,13.4834,13.5346,13.4407,13.5004,17379600.0
2013-04-01 09:35:00,15.81,15.82,15.67,15.72,15937600.0,13.5004,13.509,13.3809,13.4236,15937600.0
2013-04-01 09:40:00,15.72,15.74,15.63,15.63,11603200.0,13.4236,13.4407,13.3467,13.3467,11603200.0
2013-04-01 09:45:00,15.64,15.64,15.58,15.58,12546800.0,13.3553,13.3553,13.304,13.304,12546800.0
2013-04-01 09:50:00,15.58,15.62,15.58,15.61,8475600.0,13.304,13.3382,13.304,13.3297,8475600.0
2013-04-01 09:55:00,15.61,15.63,15.59,15.59,6462400.0,13.3297,13.3467,13.3126,13.3126,6462400.0
2013-04-01 10:00:00,15.6,15.61,15.53,15.53,14453600.0,13.3211,13.3297,13.2613,13.2613,14453600.0
2013-04-01 10:05:00,15.53,15.58,15.53,15.56,8912400.0,13.2613,13.304,13.2613,13.287,8912400.0
2013-04-01 10:10:00,15.56,15.57,15.54,15.56,5348000.0,13.287,13.2955,13.2699,13.287,5348000.0
2013-04-01 10:15:00,15.56,15.57,15.5,15.51,7935200.0,13.287,13.2955,13.2357,13.2443,7935200.0
2013-04-01 10:20:00,15.5,15.53,15.48,15.51,8730400.0,13.2357,13.2613,13.2187,13.2443,8730400.0
2013-04-01 10:25:00,15.51,15.55,15.51,15.54,6832000.0,13.2443,13.2784,13.2443,13.2699,6832000.0
2013-04-01 10:30:00,15.54,15.54,15.5,15.5,6734000.0,13.2699,13.2699,13.2357,13.2357,6734000.0
2013-04-01 10:35:00,15.5,15.52,15.48,15.49,4667600.0,13.2357,13.2528,13.2187,13.2272,4667600.0
2013-04-01 10:40:00,15.48,15.54,15.47,15.54,6538000.0,13.2187,13.2699,13.2101,13.2699,6538000.0
2013-04-01 10:45:00,15.54,15.56,15.53,15.56,4656400.0,13.2699,13.287,13.2613,13.287,4656400.0
2013-04-01 10:50:00,15.56,15.58,15.53,15.55,5877200.0,13.287,13.304,13.2613,13.2784,5877200.0
2013-04-01 10:55:00,15.55,15.57,15.53,15.54,2948400.0,13.2784,13.2955,13.2613,13.2699,2948400.0
2013-04-01 11:00:00,15.54,15.54,15.52,15.53,4519200.0,13.2699,13.2699,13.2528,13.2613,4519200.0
2013-04-01 11:05:00,15.53,15.56,15.53,15.55,4732000.0,13.2613,13.287,13.2613,13.2784,4732000.0
2013-04-01 11:10:00,15.55,15.56,15.54,15.56,1965600.0,13.2784,13.287,13.2699,13.287,1965600.0
2013-04-01 11:15:00,15.56,15.59,15.55,15.55,2744000.0,13.287,13.3126,13.2784,13.2784,2744000.0
2013-04-01 11:20:00,15.55,15.56,15.55,15.56,2186800.0,13.2784,13.287,13.2784,13.287,2186800.0
2013-04-01 11:25:00,15.56,15.56,15.54,15.55,3838800.0,13.287,13.287,13.2699,13.2784,3838800.0
2013-04-01 11:30:00,15.55,15.56,15.54,15.55,1607200.0,13.2784,13.287,13.2699,13.2784,1607200.0
2013-04-01 11:35:00,15.55,15.55,15.52,15.53,2433200.0,13.2784,13.2784,13.2528,13.2613,2433200.0
2013-04-01 11:40:00,15.53,15.54,15.53,15.54,1209600.0,13.2613,13.2699,13.2613,13.2699,1209600.0
2013-04-01 11:45:00,15.54,15.56,15.53,15.56,1442000.0,13.2699,13.287,13.2613,13.287,1442000.0
2013-04-01 11:50:00,15.56,15.56,15.54,15.54,884800.0,13.287,13.287,13.2699,13.2699,884800.0
2013-04-01 11:55:00,15.54,15.55,15.53,15.54,1601600.0,13.2699,13.2784,13.2613,13.2699,1601600.0
2013-04-01 12:00:00,15.54,15.54,15.51,15.51,2483600.0,13.2699,13.2699,13.2443,13.2443,2483600.0
2013-04-01 12:05:00,15.51,15.52,15.5,15.51,2461200.0,13.2443,13.2528,13.2357,13.2443,2461200.0
2013-04-01 12:10:00,15.51,15.52,15.51,15.52,1509200.0,13.2443,13.2528,13.2443,13.2528,1509200.0
2013-04-01 12:15:00,15.52,15.52,15.5,15.51,1374800.0,13.2528,13.2528,13.2357,13.2443,1374800.0
2013-04-01 12:20:00,15.51,15.52,15.48,15.48,2223200.0,13.2443,13.2528,13.2187,13.2187,2223200.0
2013-04-01 12:25:00,15.48,15.51,15.48,15.5,1722000.0,13.2187,13.2443,13.2187,13.2357,1722000.0
2013-04-01 12:30:00,15.5,15.5,15.49,15.5,1537200.0,13.2357,13.2357,13.2272,13.2357,1537200.0
2013-04-01 12:35:00,15.5,15.51,15.49,15.49,1064000.0,13.2357,13.2443,13.2272,13.2272,1064000.0
2013-04-01 12:40:00,15.49,15.5,15.48,15.49,1416800.0,13.2272,13.2357,13.2187,13.2272,1416800.0
2013-04-01 12:45:00,15.49,15.49,15.47,15.48,2878400.0,13.2272,13.2272,13.2101,13.2187,2878400.0
2013-04-01 12:50:00,15.48,15.51,15.48,15.49,3452400.0,13.2187,13.2443,13.2187,13.2272,3452400.0
2013-04-01 12:55:00,15.49,15.52,15.49,15.51,2595600.0,13.2272,13.2528,13.2272,13.2443,2595600.0
2013-04-01 13:00:00,15.5,15.52,15.5,15.51,2315600.0,13.2357,13.2528,13.2357,13.2443,2315600.0
2013-04-01 13:05:00,15.51,15.54,15.51,15.53,3682000.0,13.2443,13.2699,13.2443,13.2613,3682000.0
2013-04-01 13:10:00,15.52,15.54,15.51,15.51,2063600.0,13.2528,13.2699,13.2443,13.2443,2063600.0
2013-04-01 13:15:00,15.51,15.52,15.51,15.52,1192800.0,13.2443,13.2528,13.2443,13.2528,1192800.0
2013-04-01 13:20:00,15.52,15.53,15.51,15.53,966000.0,13.2528,13.2613,13.2443,13.2613,966000.0
2013-04-01 13:25:00,15.53,15.54,15.52,15.54,2083200.0,13.2613,13.2699,13.2528,13.2699,2083200.0
2013-04-01 13:30:00,15.54,15.54,15.53,15.53,1472800.0,13.2699,13.2699,13.2613,13.2613,1472800.0
2013-04-01 13:35:00,15.53,15.54,15.53,15.54,1559600.0,13.2613,13.2699,13.2613,13.2699,1559600.0
2013-04-01 13:40:00,15.54,15.54,15.52,15.52,1279600.0,13.2699,13.2699,13.2528,13.2528,1279600.0
2013-04-01 13:45:00,15.52,15.53,15.52,15.53,1142400.0,13.2528,13.2613,13.2528,13.2613,1142400.0
2013-04-01 13:50:00,15.53,15.53,15.52,15.52,1094800.0,13.2613,13.2613,13.2528,13.2528,1094800.0
2013-04-01 13:55:00,15.52,15.52,15.5,15.51,1316000.0,13.2528,13.2528,13.2357,13.2443,1316000.0
2013-04-01 14:00:00,15.51,15.52,15.51,15.51,1038800.0,13.2443,13.2528,13.2443,13.2443,1038800.0
2013-04-01 14:05:00,15.51,15.54,15.51,15.53,1786400.0,13.2443,13.2699,13.2443,13.2613,1786400.0
2013-04-01 14:10:00,15.53,15.54,15.51,15.52,1408400.0,13.2613,13.2699,13.2443,13.2528,1408400.0
2013-04-01 14:15:00,15.52,15.52,15.5,15.5,929600.0,13.2528,13.2528,13.2357,13.2357,929600.0
2013-04-01 14:20:00,15.5,15.51,15.49,15.5,1808800.0,13.2357,13.2443,13.2272,13.2357,1808800.0
2013-04-01 14:25:00,15.5,15.51,15.48,15.49,1996400.0,13.2357,13.2443,13.2187,13.2272,1996400.0
2013-04-01 14:30:00,15.49,15.5,15.48,15.48,2231600.0,13.2272,13.2357,13.2187,13.2187,2231600.0
2013-04-01 14:35:00,15.48,15.49,15.47,15.49,2447200.0,13.2187,13.2272,13.2101,13.2272,2447200.0
2013-04-01 14:40:00,15.49,15.49,15.48,15.49,2430400.0,13.2272,13.2272,13.2187,13.2272,2430400.0
2013-04-01 14:45:00,15.49,15.51,15.48,15.5,1769600.0,13.2272,13.2443,13.2187,13.2357,1769600.0
2013-04-01 14:50:00,15.5,15.5,15.47,15.48,2290400.0,13.2357,13.2357,13.2101,13.2187,2290400.0
2013-04-01 14:55:00,15.48,15.48,15.46,15.46,6104000.0,13.2187,13.2187,13.2016,13.2016,6104000.0
2013-04-01 15:00:00,15.46,15.47,15.45,15.46,2702000.0,13.2016,13.2101,13.193,13.2016,2702000.0
2013-04-01 15:05:00,15.46,15.47,15.46,15.46,1559600.0,13.2016,13.2101,13.2016,13.2016,1559600.0
2013-04-01 15:10:00,15.46,15.46,15.42,15.42,6860000.0,13.2016,13.2016,13.1674,13.1674,6860000.0
2013-04-01 15:15:00,15.43,15.43,15.38,15.39,8066800.0,13.176,13.176,13.1333,13.1418,8066800.0
2013-04-01 15:20:00,15.39,15.4,15.38,15.38,6112400.0,13.1418,13.1503,13.1333,13.1333,6112400.0
2013-04-01 15:25:00,15.39,15.4,15.37,15.37,5740000.0,13.1418,13.1503,13.1247,13.1247,5740000.0
2013-04-01 15:30:00,15.37,15.38,15.35,15.36,9576000.0,13.1247,13.1333,13.1076,13.1162,9576000.0
2013-04-01 15:35:00,15.35,15.36,15.31,15.32,8792000.0,13.1076,13.1162,13.0735,13.082,8792000.0
2013-04-01 15:40:00,15.32,15.32,15.28,15.29,13428800.0,13.082,13.082,13.0479,13.0564,13428800.0
2013-04-01 15:45:00,15.29,15.33,15.29,15.32,9660000.0,13.0564,13.0906,13.0564,13.082,9660000.0
2013-04-01 15:50:00,15.32,15.35,15.32,15.33,10794000.0,13.082,13.1076,13.082,13.0906,10794000.0
2013-04-01 15:55:00,15.33,15.34,15.31,15.32,14742000.0,13.0906,13.0991,13.0735,13.082,14742000.0
2013-04-02 09:30:00,15.27,15.35,15.23,15.33,23228800.0,13.0393,13.1076,13.0052,13.0906,23228800.0
2013-04-02 09:35:00,15.32,15.49,15.31,15.47,24021200.0,13.082,13.2272,13.0735,13.2101,24021200.0
2013-04-02 09:40:00,15.46,15.52,15.44,15.52,16581600.0,13.2016,13.2528,13.1845,13.2528,16581600.0
2013-04-02 09:45:00,15.52,15.52,15.42,15.43,10931200.0,13.2528,13.2528,13.1674,13.176,10931200.0
2013-04-02 09:50:00,15.43,15.53,15.43,15.52,9892400.0,13.176,13.2613,13.176,13.2528,9892400.0
2013-04-02 09:55:00,15.52,15.56,15.5,15.53,12885600.0,13.2528,13.287,13.2357,13.2613,12885600.0
2013-04-02 10:00:00,15.52,15.56,15.5,15.51,10222800.0,13.2528,13.287,13.2357,13.2443,10222800.0
2013-04-02 10:05:00,15.51,15.55,15.5,15.54,7730800.0,13.2443,13.2784,13.2357,13.2699,7730800.0
2013-04-02 10:10:00,15.53,15.56,15.51,15.54,9363200.0,13.2613,13.287,13.2443,13.2699,9363200.0
2013-04-02 10:15:00,15.54,15.58,15.5,15.58,8363600.0,13.2699,13.304,13.2357,13.304,8363600.0
2013-04-02 10:20:00,15.58,15.6,15.56,15.56,7792400.0,13.304,13.3211,13.287,13.287,7792400.0
2013-04-02 10:25:00,15.57,15.59,15.55,15.56,6000400.0,13.2955,13.3126,13.2784,13.287,6000400.0
2013-04-02 10:30:00,15.56,15.56,15.52,15.55,8010800.0,13.287,13.287,13.2528,13.2784,8010800.0
2013-04-02 10:35:00,15.55,15.56,15.52,15.54,8520400.0,13.2784,13.287,13.2528,13.2699,8520400.0
2013-04-02 10:40:00,15.54,15.56,15.54,15.54,4942000.0,13.2699,13.287,13.2699,13.2699,4942000.0
2013-04-02 10:45:00,15.54,15.59,15.54,15.59,6739600.0,13.2699,13.3126,13.2699,13.3126,6739600.0
2013-04-02 10:50:00,15.59,15.59,15.56,15.57,4216800.0,13.3126,13.3126,13.287,13.2955,4216800.0
2013-04-02 10:55:00,15.58,15.58,15.56,15.57,3099600.0,13.304,13.304,13.287,13.2955,3099600.0
2013-04-02 11:00:00,15.57,15.58,15.56,15.58,3556000.0,13.2955,13.304,13.287,13.304,3556000.0
2013-04-02 11:05:00,15.58,15.63,15.58,15.62,10413200.0,13.304,13.3467,13.304,13.3382,10413200.0
2013-04-02 11:10:00,15.62,15.62,15.58,15.58,5076400.0,13.3382,13.3382,13.304,13.304,5076400.0
2013-04-02 11:15:00,15.58,15.61,15.58,15.6,2021600.0,13.304,13.3297,13.304,13.3211,2021600.0
2013-04-02 11:20:00,15.6,15.61,15.59,15.6,2097200.0,13.3211,13.3297,13.3126,13.3211,2097200.0
2013-04-02 11:25:00,15.6,15.61,15.56,15.57,3326400.0,13.3211,13.3297,13.287,13.2955,3326400.0
2013-04-02 11:30:00,15.57,15.57,15.55,15.57,3763200.0,13.2955,13.2955,13.2784,13.2955,3763200.0
2013-04-02 11:35:00,15.57,15.58,15.52,15.53,4704000.0,13.2955,13.304,13.2528,13.2613,4704000.0
2013-04-02 11:40:00,15.52,15.55,15.52,15.54,2702000.0,13.2528,13.2784,13.2528,13.2699,2702000.0
2013-04-02 11:45:00,15.54,15.55,15.54,15.55,2077600.0,13.2699,13.2784,13.2699,13.2784,2077600.0
2013-04-02 11:50:00,15.55,15.55,15.53,15.55,3225600.0,13.2784,13.2784,13.2613,13.2784,3225600.0
2013-04-02 11:55:00,15.55,15.55,15.53,15.55,1668800.0,13.2784,13.2784,13.2613,13.2784,1668800.0
2013-04-02 12:00:00,15.55,15.58,15.54,15.58,3309600.0,13.2784,13.304,13.2699,13.304,3309600.0
2013-04-02 12:05:00,15.58,15.61,15.58,15.59,3208800.0,13.304,13.3297,13.304,13.3126,3208800.0
2013-04-02 12:10:00,15.59,15.6,15.59,15.59,2452800.0,13.3126,13.3211,13.3126,13.3126,2452800.0
2013-04-02 12:15:00,15.59,15.61,15.59,15.6,3374000.0,13.3126,13.3297,13.3126,13.3211,3374000.0
2013-04-02 12:20:00,15.61,15.61,15.59,15.6,3309600.0,13.3297,13.3297,13.3126,13.3211,3309600.0
2013-04-02 12:25:00,15.6,15.61,15.59,15.6,2878400.0,13.3211,13.3297,13.3126,13.3211,2878400.0
2013-04-02 12:30:00,15.6,15.61,15.57,15.58,3298400.0,13.3211,13.3297,13.2955,13.304,3298400.0
2013-04-02 12:35:00,15.58,15.59,15.57,15.59,1178800.0,13.304,13.3126,13.2955,13.3126,1178800.0
2013-04-02 12:40:00,15.59,15.59,15.58,15.58,1677200.0,13.3126,13.3126,13.304,13.304,1677200.0
2013-04-02 12:45:00,15.58,15.61,15.58,15.59,1892800.0,13.304,13.3297,13.304,13.3126,1892800.0
2013-04-02 12:50:00,15.59,15.61,15.58,15.61,1909600.0,13.3126,13.3297,13.304,13.3297,1909600.0
2013-04-02 12:55:00,15.61,15.61,15.59,15.6,1363600.0,13.3297,13.3297,13.3126,13.3211,1363600.0
2013-04-02 13:00:00,15.6,15.6,15.59,15.6,938000.0,13.3211,13.3211,13.3126,13.3211,938000.0
2013-04-02 13:05:00,15.6,15.61,15.6,15.6,1901200.0,13.3211,13.3297,13.3211,13.3211,1901200.0
2013-04-02 13:10:00,15.6,15.63,15.6,15.62,3245200.0,13.3211,13.3467,13.3211,13.3382,3245200.0
2013-04-02 13:15:00,15.62,15.62,15.57,15.57,3553200.0,13.3382,13.3382,13.2955,13.2955,3553200.0
2013-04-02 13:20:00,15.57,15.58,15.56,15.56,2968000.0,13.2955,13.304,13.287,13.287,2968000.0
2013-04-02 13:25:00,15.57,15.65,15.51,15.55,17178000.0,13.2955,13.3638,13.2443,13.2784,17178000.0
2013-04-02 13:30:00,15.55,15.56,15.48,15.54,10318000.0,13.2784,13.287,13.2187,13.2699,10318000.0
2013-04-02 13:35:00,15.54,15.55,15.51,15.51,3992800.0,13.2699,13.2784,13.2443,13.2443,3992800.0
2013-04-02 13:40:00,15.51,15.51,15.47,15.48,5644800.0,13.2443,13.2443,13.2101,13.2187,5644800.0
2013-04-02 13:45:00,15.48,15.51,15.45,15.46,5801600.0,13.2187,13.2443,13.193,13.2016,5801600.0
2013-04-02 13:50:00,15.47,15.47,15.41,15.42,8358000.0,13.2101,13.2101,13.1589,13.1674,8358000.0
2013-04-02 13:55:00,15.42,15.44,15.39,15.43,8864800.0,13.1674,13.1845,13.1418,13.176,8864800.0
2013-04-02 14:00:00,15.42,15.44,15.4,15.42,5754000.0,13.1674,13.1845,13.1503,13.1674,5754000.0
2013-04-02 14:05:00,15.42,15.43,15.39,15.41,6140400.0,13.1674,13.176,13.1418,13.1589,6140400.0
2013-04-02 14:10:00,15.41,15.42,15.36,15.37,8142400.0,13.1589,13.1674,13.1162,13.1247,8142400.0
2013-04-02 14:15:00,15.37,15.39,15.35,15.37,7646800.0,13.1247,13.1418,13.1076,13.1247,7646800.0
2013-04-02 14:20:00,15.37,15.37,15.32,15.33,8736000.0,13.1247,13.1247,13.082,13.0906,8736000.0
2013-04-02 14:25:00,15.33,15.35,15.32,15.35,7484400.0,13.0906,13.1076,13.082,13.1076,7484400.0
2013-04-02 14:30:00,15.35,15.36,15.31,15.32,6683600.0,13.1076,13.1162,13.0735,13.082,6683600.0
2013-04-02 14:35:00,15.32,15.33,15.3,15.31,6039600.0,13.082,13.0906,13.0649,13.0735,6039600.0
2013-04-02 14:40:00,15.3,15.31,15.24,15.27,11835600.0,13.0649,13.0735,13.0137,13.0393,11835600.0
2013-04-02 14:45:00,15.27,15.3,15.26,15.29,7154000.0,13.0393,13.0649,13.0308,13.0564,7154000.0
2013-04-02 14:50:00,15.29,15.31,15.29,15.29,6224400.0,13.0564,13.0735,13.0564,13.0564,6224400.0
2013-04-02 14:55:00,15.29,15.33,15.29,15.32,4264400.0,13.0564,13.0906,13.0564,13.082,4264400.0
2013-04-02 15:00:00,15.32,15.33,15.3,15.31,4729200.0,13.082,13.0906,13.0649,13.0735,4729200.0
2013-04-02 15:05:00,15.32,15.32,15.3,15.31,2760800.0,13.082,13.082,13.0649,13.0735,2760800.0
2013-04-02 15:10:00,15.32,15.35,15.3,15.35,5166000.0,13.082,13.1076,13.0649,13.1076,5166000.0
2013-04-02 15:15:00,15.34,15.37,15.33,15.35,6398000.0,13.0991,13.1247,13.0906,13.1076,6398000.0
2013-04-02 15:20:00,15.36,15.37,15.35,15.36,5518800.0,13.1162,13.1247,13.1076,13.1162,5518800.0
2013-04-02 15:25:00,15.36,15.36,15.33,15.34,4060000.0,13.1162,13.1162,13.0906,13.0991,4060000.0
2013-04-02 15:30:00,15.33,15.36,15.33,15.35,3455200.0,13.0906,13.1162,13.0906,13.1076,3455200.0
2013-04-02 15:35:00,15.36,15.36,15.33,15.33,3220000.0,13.1162,13.1162,13.0906,13.0906,3220000.0
2013-04-02 15:40:00,15.33,15.33,15.29,15.29,6297200.0,13.0906,13.0906,13.0564,13.0564,6297200.0
2013-04-02 15:45:00,15.29,15.34,15.28,15.32,8215200.0,13.0564,13.0991,13.0479,13.082,8215200.0
2013-04-02 15:50:00,15.33,15.34,15.32,15.33,6949600.0,13.0906,13.0991,13.082,13.0906,6949600.0
2013-04-02 15:55:00,15.33,15.35,15.31,15.35,11387600.0,13.0906,13.1076,13.0735,13.1076,11387600.0
2013-04-03 09:30:00,15.41,15.54,15.38,15.5,17374000.0,13.1589,13.2699,13.1333,13.2357,17374000.0
2013-04-03 09:35:00,15.5,15.51,15.42,15.48,8962800.0,13.2357,13.2443,13.1674,13.2187,8962800.0
2013-04-03 09:40:00,15.48,15.53,15.45,15.5,7823200.0,13.2187,13.2613,13.193,13.2357,7823200.0
2013-04-03 09:45:00,15.5,15.56,15.49,15.55,10082800.0,13.2357,13.287,13.2272,13.2784,10082800.0
2013-04-03 09:50:00,15.55,15.56,15.51,15.52,6655600.0,13.2784,13.287,13.2443,13.2528,6655600.0
2013-04-03 09:55:00,15.52,15.54,15.48,15.54,5314400.0,13.2528,13.2699,13.2187,13.2699,5314400.0
2013-04-03 10:00:00,15.53,15.54,15.48,15.49,6459600.0,13.2613,13.2699,13.2187,13.2272,6459600.0
2013-04-03 10:05:00,15.5,15.52,15.49,15.51,4438000.0,13.2357,13.2528,13.2272,13.2443,4438000.0
2013-04-03 10:10:00,15.51,15.56,15.5,15.54,6694800.0,13.2443,13.287,13.2357,13.2699,6694800.0
2013-04-03 10:15:00,15.54,15.57,15.52,15.57,7686000.0,13.2699,13.2955,13.2528,13.2955,7686000.0
2013-04-03 10:20:00,15.57,15.61,15.55,15.59,9254000.0,13.2955,13.3297,13.2784,13.3126,9254000.0
2013-04-03 10:25:00,15.59,15.61,15.57,15.6,4673200.0,13.3126,13.3297,13.2955,13.3211,4673200.0
2013-04-03 10:30:00,15.6,15.62,15.58,15.6,6025600.0,13.3211,13.3382,13.304,13.3211,6025600.0
2013-04-03 10:35:00,15.59,15.6,15.56,15.57,5877200.0,13.3126,13.3211,13.287,13.2955,5877200.0
2013-04-03 10:40:00,15.57,15.58,15.54,15.56,6319600.0,13.2955,13.304,13.2699,13.287,6319600.0
2013-04-03 10:45:00,15.56,15.58,15.56,15.58,3455200.0,13.287,13.304,13.287,13.304,3455200.0
2013-04-03 10:50:00,15.58,15.58,15.56,15.56,2746800.0,13.304,13.304,13.287,13.287,2746800.0
2013-04-03 10:55:00,15.56,15.58,15.55,15.55,6381200.0,13.287,13.304,13.2784,13.2784,6381200.0
2013-04-03 11:00:00,15.55,15.56,15.51,15.53,7221200.0,13.2784,13.287,13.2443,13.2613,7221200.0
2013-04-03 11:05:00,15.53,15.55,15.52,15.53,5891200.0,13.2613,13.2784,13.2528,13.2613,5891200.0
2013-04-03 11:10:00,15.54,15.54,15.52,15.53,2520000.0,13.2699,13.2699,13.2528,13.2613,2520000.0
2013-04-03 11:15:00,15.53,15.54,15.51,15.53,4163600.0,13.2613,13.2699,13.2443,13.2613,4163600.0
2013-04-03 11:20:00,15.53,15.55,15.53,15.54,3922800.0,13.2613,13.2784,13.2613,13.2699,3922800.0
2013-04-03 11:25:00,15.54,15.57,15.54,15.56,2945600.0,13.2699,13.2955,13.2699,13.287,2945600.0
2013-04-03 11:30:00,15.56,15.57,15.55,15.55,2332400.0,13.287,13.2955,13.2784,13.2784,2332400.0
2013-04-03 11:35:00,15.55,15.56,15.54,15.54,1794800.0,13.2784,13.287,13.2699,13.2699,1794800.0
2013-04-03 11:40:00,15.54,15.54,15.51,15.53,2598400.0,13.2699,13.2699,13.2443,13.2613,2598400.0
2013-04-03 11:45:00,15.53,15.54,15.51,15.54,2780400.0,13.2613,13.2699,13.2443,13.2699,2780400.0
2013-04-03 11:50:00,15.54,15.55,15.53,15.54,1663200.0,13.2699,13.2784,13.2613,13.2699,1663200.0
2013-04-03 11:55:00,15.54,15.54,15.52,15.53,1985200.0,13.2699,13.2699,13.2528,13.2613,1985200.0
2013-04-03 12:00:00,15.52,15.53,15.48,15.51,4998000.0,13.2528,13.2613,13.2187,13.2443,4998000.0
2013-04-03 12:05:00,15.51,15.52,15.44,15.44,5656000.0,13.2443,13.2528,13.1845,13.1845,5656000.0
2013-04-03 12:10:00,15.44,15.47,15.43,15.46,3346000.0,13.1845,13.2101,13.176,13.2016,3346000.0
2013-04-03 12:15:00,15.46,15.47,15.44,15.46,2534000.0,13.2016,13.2101,13.1845,13.2016,2534000.0
2013-04-03 12:20:00,15.46,15.46,15.44,15.44,2413600.0,13.2016,13.2016,13.1845,13.1845,2413600.0
2013-04-03 12:25:00,15.45,15.45,15.4,15.41,3799600.0,13.193,13.193,13.1503,13.1589,3799600.0
2013-04-03 12:30:00,15.4,15.44,15.4,15.43,3021200.0,13.1503,13.1845,13.1503,13.176,3021200.0
2013-04-03 12:35:00,15.43,15.44,15.42,15.43,1876000.0,13.176,13.1845,13.1674,13.176,1876000.0
2013-04-03 12:40:00,15.43,15.43,15.4,15.41,2721600.0,13.176,13.176,13.1503,13.1589,2721600.0
2013-04-03 12:45:00,15.41,15.43,15.4,15.42,2875600.0,13.1589,13.176,13.1503,13.1674,2875600.0
2013-04-03 12:50:00,15.42,15.46,15.42,15.46,3771600.0,13.1674,13.2016,13.1674,13.2016,3771600.0
2013-04-03 12:55:00,15.46,15.46,15.44,15.46,1453200.0,13.2016,13.2016,13.1845,13.2016,1453200.0
2013-04-03 13:00:00,15.46,15.46,15.43,15.44,1761200.0,13.2016,13.2016,13.176,13.1845,1761200.0
2013-04-03 13:05:00,15.44,15.44,15.42,15.44,1842400.0,13.1845,13.1845,13.1674,13.1845,1842400.0
2013-04-03 13:10:00,15.44,15.44,15.4,15.4,1747200.0,13.1845,13.1845,13.1503,13.1503,1747200.0
2013-04-03 13:15:00,15.4,15.41,15.38,15.41,3600800.0,13.1503,13.1589,13.1333,13.1589,3600800.0
2013-04-03 13:20:00,15.4,15.41,15.39,15.4,2007600.0,13.1503,13.1589,13.1418,13.1503,2007600.0
2013-04-03 13:25:00,15.4,15.41,15.39,15.4,2374400.0,13.1503,13.1589,13.1418,13.1503,2374400.0
2013-04-03 13:30:00,15.4,15.4,15.37,15.38,2993200.0,13.1503,13.1503,13.1247,13.1333,2993200.0
2013-04-03 13:35:00,15.38,15.4,15.37,15.37,4144000.0,13.1333,13.1503,13.1247,13.1247,4144000.0
2013-04-03 13:40:00,15.37,15.4,15.37,15.4,3676400.0,13.1247,13.1503,13.1247,13.1503,3676400.0
2013-04-03 13:45:00,15.4,15.42,15.39,15.41,3385200.0,13.1503,13.1674,13.1418,13.1589,3385200.0
2013-04-03 13:50:00,15.41,15.41,15.39,15.4,2198000.0,13.1589,13.1589,13.1418,13.1503,2198000.0
2013-04-03 13:55:00,15.4,15.41,15.38,15.38,1612800.0,13.1503,13.1589,13.1333,13.1333,1612800.0
2013-04-03 14:00:00,15.39,15.41,15.38,15.4,2774800.0,13.1418,13.1589,13.1333,13.1503,2774800.0
2013-04-03 14:05:00,15.4,15.42,15.39,15.42,3208800.0,13.1503,13.1674,13.1418,13.1674,3208800.0
2013-04-03 14:10:00,15.42,15.45,15.42,15.45,5135200.0,13.1674,13.193,13.1674,13.193,5135200.0
2013-04-03 14:15:00,15.44,15.46,15.44,15.46,2531200.0,13.1845,13.2016,13.1845,13.2016,2531200.0
2013-04-03 14:20:00,15.46,15.47,15.44,15.44,2965200.0,13.2016,13.2101,13.1845,13.1845,2965200.0
2013-04-03 14:25:00,15.44,15.45,15.43,15.44,2287600.0,13.1845,13.193,13.176,13.1845,2287600.0
2013-04-03 14:30:00,15.44,15.44,15.42,15.42,2514400.0,13.1845,13.1845,13.1674,13.1674,2514400.0
2013-04-03 14:35:00,15.42,15.44,15.41,15.43,1982400.0,13.1674,13.1845,13.1589,13.176,1982400.0
2013-04-03 14:40:00,15.44,15.49,15.43,15.48,4079600.0,13.1845,13.2272,13.176,13.2187,4079600.0
2013-04-03 14:45:00,15.48,15.49,15.46,15.48,3752000.0,13.2187,13.2272,13.2016,13.2187,3752000.0
2013-04-03 14:50:00,15.48,15.49,15.48,15.49,2735600.0,13.2187,13.2272,13.2187,13.2272,2735600.0
2013-04-03 14:55:00,15.49,15.49,15.47,15.47,1957200.0,13.2272,13.2272,13.2101,13.2101,1957200.0
2013-04-03 15:00:00,15.48,15.48,15.44,15.44,2816800.0,13.2187,13.2187,13.1845,13.1845,2816800.0
2013-04-03 15:05:00,15.44,15.46,15.43,15.43,2996000.0,13.1845,13.2016,13.176,13.176,2996000.0
2013-04-03 15:10:00,15.43,15.45,15.43,15.45,1962800.0,13.176,13.193,13.176,13.193,1962800.0
2013-04-03 15:15:00,15.45,15.47,15.44,15.46,3794000.0,13.193,13.2101,13.1845,13.2016,3794000.0
2013-04-03 15:20:00,15.46,15.47,15.44,15.45,2396800.0,13.2016,13.2101,13.1845,13.193,2396800.0
2013-04-03 15:25:00,15.46,15.46,15.44,15.44,2329600.0,13.2016,13.2016,13.1845,13.1845,2329600.0
2013-04-03 15:30:00,15.44,15.44,15.39,15.4,5241600.0,13.1845,13.1845,13.1418,13.1503,5241600.0
2013-04-03 15:35:00,15.4,15.4,15.39,15.4,3908800.0,13.1503,13.1503,13.1418,13.1503,3908800.0
2013-04-03 15:40:00,15.4,15.45,15.38,15.44,6459600.0,13.1503,13.193,13.1333,13.1845,6459600.0
2013-04-03 15:45:00,15.44,15.46,15.44,15.44,4838400.0,13.1845,13.2016,13.1845,13.1845,4838400.0
2013-04-03 15:50:00,15.44,15.45,15.43,15.44,4838400.0,13.1845,13.193,13.176,13.1845,4838400.0
2013-04-03 15:55:00,15.44,15.45,15.42,15.42,8467200.0,13.1845,13.193,13.1674,13.1674,8467200.0
2013-04-04 09:30:00,15.49,15.54,15.4,15.4,13650000.0,13.2272,13.2699,13.1503,13.1503,13650000.0
2013-04-04 09:35:00,15.4,15.41,15.3,15.32,17010000.0,13.1503,13.1589,13.0649,13.082,17010000.0
2013-04-04 09:40:00,15.32,15.41,15.3,15.32,14602000.0,13.082,13.1589,13.0649,13.082,14602000.0
2013-04-04 09:45:00,15.32,15.35,15.28,15.33,11337200.0,13.082,13.1076,13.0479,13.0906,11337200.0
2013-04-04 09:50:00,15.34,15.34,15.27,15.31,7932400.0,13.0991,13.0991,13.0393,13.0735,7932400.0
2013-04-04 09:55:00,15.31,15.33,15.29,15.31,4919600.0,13.0735,13.0906,13.0564,13.0735,4919600.0
2013-04-04 10:00:00,15.32,15.38,15.31,15.35,8705200.0,13.082,13.1333,13.0735,13.1076,8705200.0
2013-04-04 10:05:00,15.35,15.4,15.32,15.35,6753600.0,13.1076,13.1503,13.082,13.1076,6753600.0
2013-04-04 10:10:00,15.35,15.35,15.32,15.34,6902000.0,13.1076,13.1076,13.082,13.0991,6902000.0
2013-04-04 10:15:00,15.35,15.35,15.29,15.29,5059600.0,13.1076,13.1076,13.0564,13.0564,5059600.0
2013-04-04 10:20:00,15.29,15.31,15.28,15.29,6140400.0,13.0564,13.0735,13.0479,13.0564,6140400.0
2013-04-04 10:25:00,15.29,15.3,15.26,15.28,6333600.0,13.0564,13.0649,13.0308,13.0479,6333600.0
2013-04-04 10:30:00,15.28,15.31,15.27,15.3,5275200.0,13.0479,13.0735,13.0393,13.0649,5275200.0
2013-04-04 10:35:00,15.3,15.31,15.29,15.29,6106800.0,13.0649,13.0735,13.0564,13.0564,6106800.0
2013-04-04 10:40:00,15.3,15.33,15.29,15.3,4110400.0,13.0649,13.0906,13.0564,13.0649,4110400.0
2013-04-04 10:45:00,15.3,15.33,15.29,15.33,3256400.0,13.0649,13.0906,13.0564,13.0906,3256400.0
2013-04-04 10:50:00,15.33,15.33,15.31,15.32,3578400.0,13.0906,13.0906,13.0735,13.082,3578400.0
2013-04-04 10:55:00,15.32,15.32,15.29,15.3,2945600.0,13.082,13.082,13.0564,13.0649,2945600.0
2013-04-04 11:00:00,15.3,15.32,15.29,15.29,3570000.0,13.0649,13.082,13.0564,13.0564,3570000.0
2013-04-04 11:05:00,15.29,15.3,15.29,15.3,2690800.0,13.0564,13.0649,13.0564,13.0649,2690800.0
2013-04-04 11:10:00,15.29,15.31,15.28,15.29,2954000.0,13.0564,13.0735,13.0479,13.0564,2954000.0
2013-04-04 11:15:00,15.29,15.3,15.27,15.27,3183600.0,13.0564,13.0649,13.0393,13.0393,3183600.0
2013-04-04 11:20:00,15.27,15.29,15.26,15.28,4312000.0,13.0393,13.0564,13.0308,13.0479,4312000.0
2013-04-04 11:25:00,15.28,15.29,15.26,15.27,3494400.0,13.0479,13.0564,13.0308,13.0393,3494400.0
2013-04-04 11:30:00,15.27,15.28,15.26,15.28,4572400.0,13.0393,13.0479,13.0308,13.0479,4572400.0
2013-04-04 11:35:00,15.28,15.29,15.27,15.29,2209200.0,13.0479,13.0564,13.0393,13.0564,2209200.0
2013-04-04 11:40:00,15.29,15.3,15.28,15.28,2590000.0,13.0564,13.0649,13.0479,13.0479,2590000.0
2013-04-04 11:45:00,15.28,15.28,15.27,15.28,2072000.0,13.0479,13.0479,13.0393,13.0479,2072000.0
2013-04-04 11:50:00,15.28,15.28,15.26,15.27,2433200.0,13.0479,13.0479,13.0308,13.0393,2433200.0
2013-04-04 11:55:00,15.27,15.28,15.26,15.27,3119200.0,13.0393,13.0479,13.0308,13.0393,3119200.0
2013-04-04 12:00:00,15.27,15.27,15.24,15.24,4015200.0,13.0393,13.0393,13.0137,13.0137,4015200.0
2013-04-04 12:05:00,15.24,15.25,15.21,15.21,6860000.0,13.0137,13.0223,12.9881,12.9881,6860000.0
2013-04-04 12:10:00,15.21,15.22,15.2,15.2,5390000.0,12.9881,12.9966,12.9796,12.9796,5390000.0
2013-04-04 12:15:00,15.2,15.22,15.19,15.2,5955600.0,12.9796,12.9966,12.971,12.9796,5955600.0
2013-04-04 12:20:00,15.2,15.21,15.19,15.2,3936800.0,12.9796,12.9881,12.971,12.9796,3936800.0
2013-04-04 12:25:00,15.2,15.24,15.2,15.24,5059600.0,12.9796,13.0137,12.9796,13.0137,5059600.0
2013-04-04 12:30:00,15.24,15.32,15.24,15.31,9626400.0,13.0137,13.082,13.0137,13.0735,9626400.0
2013-04-04 12:35:00,15.31,15.31,15.29,15.29,4519200.0,13.0735,13.0735,13.0564,13.0564,4519200.0
2013-04-04 12:40:00,15.29,15.3,15.28,15.29,3474800.0,13.0564,13.0649,13.0479,13.0564,3474800.0
2013-04-04 12:45:00,15.29,15.32,15.28,15.32,4009600.0,13.0564,13.082,13.0479,13.082,4009600.0
2013-04-04 12:50:00,15.32,15.33,15.29,15.3,4275600.0,13.082,13.0906,13.0564,13.0649,4275600.0
2013-04-04 12:55:00,15.3,15.31,15.28,15.29,2730000.0,13.0649,13.0735,13.0479,13.0564,2730000.0
2013-04-04 13:00:00,15.29,15.3,15.26,15.27,4051600.0,13.0564,13.0649,13.0308,13.0393,4051600.0
2013-04-04 13:05:00,15.27,15.29,15.27,15.28,4085200.0,13.0393,13.0564,13.0393,13.0479,4085200.0
2013-04-04 13:10:00,15.28,15.28,15.25,15.26,3004400.0,13.0479,13.0479,13.0223,13.0308,3004400.0
2013-04-04 13:15:00,15.26,15.3,15.25,15.29,2461200.0,13.0308,13.0649,13.0223,13.0564,2461200.0
2013-04-04 13:20:00,15.29,15.3,15.28,15.29,1652000.0,13.0564,13.0649,13.0479,13.0564,1652000.0
2013-04-04 13:25:00,15.29,15.37,15.28,15.33,6608000.0,13.0564,13.1247,13.0479,13.0906,6608000.0
2013-04-04 13:30:00,15.33,15.35,15.33,15.34,2898000.0,13.0906,13.1076,13.0906,13.0991,2898000.0
2013-04-04 13:35:00,15.34,15.35,15.33,15.34,2270800.0,13.0991,13.1076,13.0906,13.0991,2270800.0
2013-04-04 13:40:00,15.34,15.36,15.33,15.36,3192000.0,13.0991,13.1162,13.0906,13.1162,3192000.0
2013-04-04 13:45:00,15.36,15.36,15.34,15.34,2987600.0,13.1162,13.1162,13.0991,13.0991,2987600.0
2013-04-04 13:50:00,15.34,15.35,15.34,15.34,1565200.0,13.0991,13.1076,13.0991,13.0991,1565200.0
2013-04-04 13:55:00,15.34,15.35,15.32,15.32,2570400.0,13.0991,13.1076,13.082,13.082,2570400.0
2013-04-04 14:00:00,15.33,15.33,15.31,15.32,2525600.0,13.0906,13.0906,13.0735,13.082,2525600.0
2013-04-04 14:05:00,15.32,15.33,15.31,15.31,2410800.0,13.082,13.0906,13.0735,13.0735,2410800.0
2013-04-04 14:10:00,15.32,15.32,15.3,15.31,1962800.0,13.082,13.082,13.0649,13.0735,1962800.0
2013-04-04 14:15:00,15.31,15.32,15.3,15.31,1696800.0,13.0735,13.082,13.0649,13.0735,1696800.0
2013-04-04 14:20:00,15.31,15.33,15.3,15.32,1817200.0,13.0735,13.0906,13.0649,13.082,1817200.0
2013-04-04 14:25:00,15.32,15.33,15.31,15.32,1666000.0,13.082,13.0906,13.0735,13.082,1666000.0
2013-04-04 14:30:00,15.32,15.33,15.3,15.31,1937600.0,13.082,13.0906,13.0649,13.0735,1937600.0
2013-04-04 14:35:00,15.31,15.31,15.3,15.31,1548400.0,13.0735,13.0735,13.0649,13.0735,1548400.0
2013-04-04 14:40:00,15.31,15.31,15.27,15.29,2892400.0,13.0735,13.0735,13.0393,13.0564,2892400.0
2013-04-04 14:45:00,15.28,15.29,15.27,15.28,2240000.0,13.0479,13.0564,13.0393,13.0479,2240000.0
2013-04-04 14:50:00,15.28,15.29,15.27,15.28,1072400.0,13.0479,13.0564,13.0393,13.0479,1072400.0
2013-04-04 14:55:00,15.27,15.28,15.26,15.28,2254000.0,13.0393,13.0479,13.0308,13.0479,2254000.0
2013-04-04 15:00:00,15.28,15.29,15.27,15.28,2374400.0,13.0479,13.0564,13.0393,13.0479,2374400.0
2013-04-04 15:05:00,15.28,15.29,15.27,15.27,1405600.0,13.0479,13.0564,13.0393,13.0393,1405600.0
2013-04-04 15:10:00,15.27,15.27,15.25,15.25,3522400.0,13.0393,13.0393,13.0223,13.0223,3522400.0
2013-04-04 15:15:00,15.25,15.26,15.23,15.24,3281600.0,13.0223,13.0308,13.0052,13.0137,3281600.0
2013-04-04 15:20:00,15.24,15.25,15.24,15.25,2962400.0,13.0137,13.0223,13.0137,13.0223,2962400.0
2013-04-04 15:25:00,15.25,15.25,15.23,15.23,1601600.0,13.0223,13.0223,13.0052,13.0052,1601600.0
2013-04-04 15:30:00,15.24,15.26,15.23,15.25,1764000.0,13.0137,13.0308,13.0052,13.0223,1764000.0
2013-04-04 15:35:00,15.25,15.28,15.25,15.25,3866800.0,13.0223,13.0479,13.0223,13.0223,3866800.0
2013-04-04 15:40:00,15.25,15.26,15.24,15.25,2144800.0,13.0223,13.0308,13.0137,13.0223,2144800.0
2013-04-04 15:45:00,15.25,15.27,15.25,15.26,2632000.0,13.0223,13.0393,13.0223,13.0308,2632000.0
2013-04-04 15:50:00,15.26,15.28,15.25,15.26,3967600.0,13.0308,13.0479,13.0223,13.0308,3967600.0
2013-04-04 15:55:00,15.26,15.28,15.25,15.27,8243200.0,13.0308,13.0479,13.0223,13.0393,8243200.0
2013-04-05 09:30:00,15.15,15.17,15.08,15.11,42856800.0,12.9369,12.9539,12.8771,12.9027,42856800.0
2013-04-05 09:35:00,15.12,15.14,15.09,15.11,18614400.0,12.9112,12.9283,12.8856,12.9027,18614400.0
2013-04-05 09:40:00,15.11,15.12,15.07,15.11,23581600.0,12.9027,12.9112,12.8685,12.9027,23581600.0
2013-04-05 09:45:00,15.11,15.11,15.06,15.07,16800000.0,12.9027,12.9027,12.86,12.8685,16800000.0
2013-04-05 09:50:00,15.06,15.08,15.05,15.07,16727200.0,12.86,12.8771,12.8515,12.8685,16727200.0
2013-04-05 09:55:00,15.07,15.1,15.06,15.07,10304000.0,12.8685,12.8942,12.86,12.8685,10304000.0
2013-04-05 10:00:00,15.08,15.08,15.05,15.07,11026400.0,12.8771,12.8771,12.8515,12.8685,11026400.0
2013-04-05 10:05:00,15.07,15.12,15.06,15.11,10259200.0,12.8685,12.9112,12.86,12.9027,10259200.0
2013-04-05 10:10:00,15.11,15.11,15.07,15.09,8808800.0,12.9027,12.9027,12.8685,12.8856,8808800.0
2013-04-05 10:15:00,15.09,15.09,15.06,15.08,9060800.0,12.8856,12.8856,12.86,12.8771,9060800.0
2013-04-05 10:20:00,15.09,15.1,15.08,15.1,8164800.0,12.8856,12.8942,12.8771,12.8942,8164800.0
2013-04-05 10:25:00,15.1,15.15,15.09,15.12,16682400.0,12.8942,12.9369,12.8856,12.9112,16682400.0
2013-04-05 10:30:00,15.12,15.14,15.1,15.1,12499200.0,12.9112,12.9283,12.8942,12.8942,12499200.0
2013-04-05 10:35:00,15.1,15.12,15.1,15.1,8982400.0,12.8942,12.9112,12.8942,12.8942,8982400.0
2013-04-05 10:40:00,15.11,15.11,15.08,15.1,10337600.0,12.9027,12.9027,12.8771,12.8942,10337600.0
2013-04-05 10:45:00,15.1,15.11,15.09,15.11,7952000.0,12.8942,12.9027,12.8856,12.9027,7952000.0
2013-04-05 10:50:00,15.11,15.12,15.1,15.11,7571200.0,12.9027,12.9112,12.8942,12.9027,7571200.0
2013-04-05 10:55:00,15.11,15.12,15.09,15.1,7033600.0,12.9027,12.9112,12.8856,12.8942,7033600.0
2013-04-05 11:00:00,15.1,15.11,15.09,15.1,3757600.0,12.8942,12.9027,12.8856,12.8942,3757600.0
2013-04-05 11:05:00,15.1,15.13,15.1,15.11,8808800.0,12.8942,12.9198,12.8942,12.9027,8808800.0
2013-04-05 11:10:00,15.11,15.14,15.1,15.13,7145600.0,12.9027,12.9283,12.8942,12.9198,7145600.0
2013-04-05 11:15:00,15.13,15.15,15.12,15.14,8282400.0,12.9198,12.9369,12.9112,12.9283,8282400.0
2013-04-05 11:20:00,15.15,15.18,15.14,15.14,13188000.0,12.9369,12.9625,12.9283,12.9283,13188000.0
2013-04-05 11:25:00,15.14,15.15,15.13,15.14,6664000.0,12.9283,12.9369,12.9198,12.9283,6664000.0
2013-04-05 11:30:00,15.14,15.14,15.12,15.13,5740000.0,12.9283,12.9283,12.9112,12.9198,5740000.0
2013-04-05 11:35:00,15.13,15.15,15.12,15.14,6473600.0,12.9198,12.9369,12.9112,12.9283,6473600.0
2013-04-05 11:40:00,15.14,15.15,15.13,15.15,5471200.0,12.9283,12.9369,12.9198,12.9369,5471200.0
2013-04-05 11:45:00,15.14,15.15,15.14,15.14,5012000.0,12.9283,12.9369,12.9283,12.9283,5012000.0
2013-04-05 11:50:00,15.14,15.15,15.13,15.14,3852800.0,12.9283,12.9369,12.9198,12.9283,3852800.0
2013-04-05 11:55:00,15.14,15.14,15.11,15.12,7694400.0,12.9283,12.9283,12.9027,12.9112,7694400.0
2013-04-05 12:00:00,15.12,15.12,15.09,15.1,9296000.0,12.9112,12.9112,12.8856,12.8942,9296000.0
2013-04-05 12:05:00,15.1,15.12,15.1,15.11,4317600.0,12.8942,12.9112,12.8942,12.9027,4317600.0
2013-04-05 12:10:00,15.11,15.12,15.09,15.1,5079200.0,12.9027,12.9112,12.8856,12.8942,5079200.0
2013-04-05 12:15:00,15.1,15.1,15.08,15.08,6176800.0,12.8942,12.8942,12.8771,12.8771,6176800.0
2013-04-05 12:20:00,15.09,15.12,15.08,15.11,4183200.0,12.8856,12.9112,12.8771,12.9027,4183200.0
2013-04-05 12:25:00,15.11,15.11,15.09,15.09,3388000.0,12.9027,12.9027,12.8856,12.8856,3388000.0
2013-04-05 12:30:00,15.1,15.1,15.08,15.08,3964800.0,12.8942,12.8942,12.8771,12.8771,3964800.0
2013-04-05 12:35:00,15.08,15.11,15.08,15.1,3388000.0,12.8771,12.9027,12.8771,12.8942,3388000.0
2013-04-05 12:40:00,15.1,15.1,15.08,15.08,4200000.0,12.8942,12.8942,12.8771,12.8771,4200000.0
2013-04-05 12:45:00,15.08,15.1,15.08,15.09,4188800.0,12.8771,12.8942,12.8771,12.8856,4188800.0
2013-04-05 12:50:00,15.09,15.1,15.08,15.1,6232800.0,12.8856,12.8942,12.8771,12.8942,6232800.0
2013-04-05 12:55:00,15.1,15.1,15.08,15.09,3847200.0,12.8942,12.8942,12.8771,12.8856,3847200.0
2013-04-05 13:00:00,15.09,15.09,15.07,15.08,8590400.0,12.8856,12.8856,12.8685,12.8771,8590400.0
2013-04-05 13:05:00,15.08,15.08,15.07,15.07,4664800.0,12.8771,12.8771,12.8685,12.8685,4664800.0
2013-04-05 13:10:00,15.07,15.09,15.07,15.08,5846400.0,12.8685,12.8856,12.8685,12.8771,5846400.0
2013-04-05 13:15:00,15.08,15.08,15.07,15.08,5140800.0,12.8771,12.8771,12.8685,12.8771,5140800.0
2013-04-05 13:20:00,15.08,15.08,15.07,15.08,2111200.0,12.8771,12.8771,12.8685,12.8771,2111200.0
2013-04-05 13:25:00,15.08,15.1,15.08,15.09,3869600.0,12.8771,12.8942,12.8771,12.8856,3869600.0
2013-04-05 13:30:00,15.09,15.09,15.08,15.08,5684000.0,12.8856,12.8856,12.8771,12.8771,5684000.0
2013-04-05 13:35:00,15.08,15.08,15.07,15.08,4284000.0,12.8771,12.8771,12.8685,12.8771,4284000.0
2013-04-05 13:40:00,15.08,15.1,15.08,15.1,4088000.0,12.8771,12.8942,12.8771,12.8942,4088000.0
2013-04-05 13:45:00,15.09,15.1,15.08,15.09,3505600.0,12.8856,12.8942,12.8771,12.8856,3505600.0
2013-04-05 13:50:00,15.09,15.11,15.08,15.09,3864000.0,12.8856,12.9027,12.8771,12.8856,3864000.0
2013-04-05 13:55:00,15.09,15.09,15.08,15.09,3203200.0,12.8856,12.8856,12.8771,12.8856,3203200.0
2013-04-05 14:00:00,15.09,15.09,15.07,15.08,6232800.0,12.8856,12.8856,12.8685,12.8771,6232800.0
2013-04-05 14:05:00,15.08,15.09,15.07,15.08,3802400.0,12.8771,12.8856,12.8685,12.8771,3802400.0
2013-04-05 14:10:00,15.08,15.09,15.07,15.07,3203200.0,12.8771,12.8856,12.8685,12.8685,3203200.0
2013-04-05 14:15:00,15.08,15.09,15.07,15.09,4228000.0,12.8771,12.8856,12.8685,12.8856,4228000.0
2013-04-05 14:20:00,15.09,15.11,15.09,15.1,6288800.0,12.8856,12.9027,12.8856,12.8942,6288800.0
2013-04-05 14:25:00,15.1,15.11,15.09,15.09,3365600.0,12.8942,12.9027,12.8856,12.8856,3365600.0
2013-04-05 14:30:00,15.09,15.11,15.09,15.1,3511200.0,12.8856,12.9027,12.8856,12.8942,3511200.0
2013-04-05 14:35:00,15.1,15.13,15.09,15.11,9598400.0,12.8942,12.9198,12.8856,12.9027,9598400.0
2013-04-05 14:40:00,15.11,15.11,15.1,15.11,4099200.0,12.9027,12.9027,12.8942,12.9027,4099200.0
2013-04-05 14:45:00,15.11,15.11,15.1,15.11,2889600.0,12.9027,12.9027,12.8942,12.9027,2889600.0
2013-04-05 14:50:00,15.11,15.11,15.09,15.1,2587200.0,12.9027,12.9027,12.8856,12.8942,2587200.0
2013-04-05 14:55:00,15.1,15.1,15.09,15.1,2592800.0,12.8942,12.8942,12.8856,12.8942,2592800.0
2013-04-05 15:00:00,15.1,15.1,15.08,15.09,4894400.0,12.8942,12.8942,12.8771,12.8856,4894400.0
2013-04-05 15:05:00,15.09,15.09,15.08,15.08,3572800.0,12.8856,12.8856,12.8771,12.8771,3572800.0
2013-04-05 15:10:00,15.08,15.09,15.06,15.07,9906400.0,12.8771,12.8856,12.86,12.8685,9906400.0
2013-04-05 15:15:00,15.07,15.07,15.05,15.05,12801600.0,12.8685,12.8685,12.8515,12.8515,12801600.0
2013-04-05 15:20:00,15.05,15.06,15.04,15.05,12868800.0,12.8515,12.86,12.8429,12.8515,12868800.0
2013-04-05 15:25:00,15.05,15.05,15.03,15.03,16508800.0,12.8515,12.8515,12.8344,12.8344,16508800.0
2013-04-05 15:30:00,15.03,15.03,14.99,15.0,34160000.0,12.8344,12.8344,12.8002,12.8088,34160000.0
2013-04-05 15:35:00,15.0,15.06,14.99,15.05,24332000.0,12.8088,12.86,12.8002,12.8515,24332000.0
2013-04-05 15:40:00,15.06,15.06,15.04,15.06,12437600.0,12.86,12.86,12.8429,12.86,12437600.0
2013-04-05 15:45:00,15.06,15.09,15.05,15.08,13944000.0,12.86,12.8856,12.8515,12.8771,13944000.0
2013-04-05 15:50:00,15.08,15.12,15.08,15.11,18491200.0,12.8771,12.9112,12.8771,12.9027,18491200.0
2013-04-05 15:55:00,15.11,15.12,15.09,15.11,23548000.0,12.9027,12.9112,12.8856,12.9027,23548000.0
2013-04-08 09:30:00,15.17,15.25,15.14,15.23,17822000.0,12.9539,13.0223,12.9283,13.0052,17822000.0
2013-04-08 09:35:00,15.23,15.27,15.2,15.24,10561600.0,13.0052,13.0393,12.9796,13.0137,10561600.0
2013-04-08 09:40:00,15.25,15.26,15.21,15.21,5908000.0,13.0223,13.0308,12.9881,12.9881,5908000.0
2013-04-08 09:45:00,15.21,15.23,15.18,15.2,5675600.0,12.9881,13.0052,12.9625,12.9796,5675600.0
2013-04-08 09:50:00,15.2,15.22,15.18,15.21,4127200.0,12.9796,12.9966,12.9625,12.9881,4127200.0
2013-04-08 09:55:00,15.21,15.22,15.19,15.21,3544800.0,12.9881,12.9966,12.971,12.9881,3544800.0
2013-04-08 10:00:00,15.21,15.21,15.18,15.2,2447200.0,12.9881,12.9881,12.9625,12.9796,2447200.0
2013-04-08 10:05:00,15.2,15.21,15.18,15.19,4883200.0,12.9796,12.9881,12.9625,12.971,4883200.0
2013-04-08 10:10:00,15.19,15.2,15.15,15.16,6339200.0,12.971,12.9796,12.9369,12.9454,6339200.0
2013-04-08 10:15:00,15.16,15.17,15.13,15.13,6574400.0,12.9454,12.9539,12.9198,12.9198,6574400.0
2013-04-08 10:20:00,15.13,15.17,15.13,15.16,3640000.0,12.9198,12.9539,12.9198,12.9454,3640000.0
2013-04-08 10:25:00,15.16,15.17,15.14,15.15,2688000.0,12.9454,12.9539,12.9283,12.9369,2688000.0
2013-04-08 10:30:00,15.15,15.18,15.15,15.15,5241600.0,12.9369,12.9625,12.9369,12.9369,5241600.0
2013-04-08 10:35:00,15.15,15.16,15.13,15.13,4200000.0,12.9369,12.9454,12.9198,12.9198,4200000.0
2013-04-08 10:40:00,15.13,15.13,15.1,15.13,5989200.0,12.9198,12.9198,12.8942,12.9198,5989200.0
2013-04-08 10:45:00,15.13,15.16,15.12,15.13,2808400.0,12.9198,12.9454,12.9112,12.9198,2808400.0
2013-04-08 10:50:00,15.13,15.16,15.13,15.16,4110400.0,12.9198,12.9454,12.9198,12.9454,4110400.0
2013-04-08 10:55:00,15.15,15.2,15.14,15.2,4687200.0,12.9369,12.9796,12.9283,12.9796,4687200.0
2013-04-08 11:00:00,15.19,15.2,15.17,15.17,3894800.0,12.971,12.9796,12.9539,12.9539,3894800.0
2013-04-08 11:05:00,15.17,15.18,15.16,15.16,1836800.0,12.9539,12.9625,12.9454,12.9454,1836800.0
2013-04-08 11:10:00,15.16,15.18,15.15,15.17,2492000.0,12.9454,12.9625,12.9369,12.9539,2492000.0
2013-04-08 11:15:00,15.17,15.18,15.15,15.16,1640800.0,12.9539,12.9625,12.9369,12.9454,1640800.0
2013-04-08 11:20:00,15.16,15.17,15.14,15.14,3920000.0,12.9454,12.9539,12.9283,12.9283,3920000.0
2013-04-08 11:25:00,15.14,15.15,15.12,15.12,2721600.0,12.9283,12.9369,12.9112,12.9112,2721600.0
2013-04-08 11:30:00,15.12,15.13,15.1,15.12,3584000.0,12.9112,12.9198,12.8942,12.9112,3584000.0
2013-04-08 11:35:00,15.12,15.13,15.1,15.11,2993200.0,12.9112,12.9198,12.8942,12.9027,2993200.0
2013-04-08 11:40:00,15.11,15.12,15.11,15.11,1257200.0,12.9027,12.9112,12.9027,12.9027,1257200.0
2013-04-08 11:45:00,15.11,15.11,15.09,15.11,2825200.0,12.9027,12.9027,12.8856,12.9027,2825200.0
2013-04-08 11:50:00,15.1,15.14,15.1,15.12,2671200.0,12.8942,12.9283,12.8942,12.9112,2671200.0
2013-04-08 11:55:00,15.12,15.14,15.12,15.12,1475600.0,12.9112,12.9283,12.9112,12.9112,1475600.0
2013-04-08 12:00:00,15.12,15.14,15.11,15.11,2441600.0,12.9112,12.9283,12.9027,12.9027,2441600.0
2013-04-08 12:05:00,15.11,15.12,15.11,15.11,938000.0,12.9027,12.9112,12.9027,12.9027,938000.0
2013-04-08 12:10:00,15.11,15.13,15.1,15.13,2226000.0,12.9027,12.9198,12.8942,12.9198,2226000.0
2013-04-08 12:15:00,15.13,15.14,15.12,15.13,1344000.0,12.9198,12.9283,12.9112,12.9198,1344000.0
2013-04-08 12:20:00,15.12,15.12,15.11,15.12,1839600.0,12.9112,12.9112,12.9027,12.9112,1839600.0
2013-04-08 12:25:00,15.12,15.12,15.09,15.1,2648800.0,12.9112,12.9112,12.8856,12.8942,2648800.0
2013-04-08 12:30:00,15.1,15.11,15.1,15.11,1204000.0,12.8942,12.9027,12.8942,12.9027,1204000.0
2013-04-08 12:35:00,15.11,15.13,15.1,15.13,1428000.0,12.9027,12.9198,12.8942,12.9198,1428000.0
2013-04-08 12:40:00,15.13,15.13,15.1,15.11,1391600.0,12.9198,12.9198,12.8942,12.9027,1391600.0
2013-04-08 12:45:00,15.11,15.13,15.11,15.12,3651200.0,12.9027,12.9198,12.9027,12.9112,3651200.0
2013-04-08 12:50:00,15.12,15.15,15.12,15.14,3273200.0,12.9112,12.9369,12.9112,12.9283,3273200.0
2013-04-08 12:55:00,15.14,15.14,15.12,15.13,1128400.0,12.9283,12.9283,12.9112,12.9198,1128400.0
2013-04-08 13:00:00,15.13,15.13,15.11,15.12,1542800.0,12.9198,12.9198,12.9027,12.9112,1542800.0
2013-04-08 13:05:00,15.11,15.14,15.11,15.13,1103200.0,12.9027,12.9283,12.9027,12.9198,1103200.0
2013-04-08 13:10:00,15.13,15.17,15.13,15.16,3418800.0,12.9198,12.9539,12.9198,12.9454,3418800.0
2013-04-08 13:15:00,15.16,15.16,15.14,15.14,1568000.0,12.9454,12.9454,12.9283,12.9283,1568000.0
2013-04-08 13:20:00,15.15,15.16,15.14,15.14,1332800.0,12.9369,12.9454,12.9283,12.9283,1332800.0
2013-04-08 13:25:00,15.14,15.17,15.14,15.16,1744400.0,12.9283,12.9539,12.9283,12.9454,1744400.0
2013-04-08 13:30:00,15.16,15.19,15.16,15.17,2856000.0,12.9454,12.971,12.9454,12.9539,2856000.0
2013-04-08 13:35:00,15.18,15.18,15.16,15.16,1587600.0,12.9625,12.9625,12.9454,12.9454,1587600.0
2013-04-08 13:40:00,15.16,15.19,15.16,15.18,1943200.0,12.9454,12.971,12.9454,12.9625,1943200.0
2013-04-08 13:45:00,15.19,15.21,15.18,15.2,3206000.0,12.971,12.9881,12.9625,12.9796,3206000.0
2013-04-08 13:50:00,15.2,15.2,15.18,15.18,1649200.0,12.9796,12.9796,12.9625,12.9625,1649200.0
2013-04-08 13:55:00,15.18,15.22,15.18,15.22,3407600.0,12.9625,12.9966,12.9625,12.9966,3407600.0
2013-04-08 14:00:00,15.22,15.23,15.21,15.22,3528000.0,12.9966,13.0052,12.9881,12.9966,3528000.0
2013-04-08 14:05:00,15.22,15.23,15.22,15.23,2312800.0,12.9966,13.0052,12.9966,13.0052,2312800.0
2013-04-08 14:10:00,15.23,15.25,15.23,15.24,3942400.0,13.0052,13.0223,13.0052,13.0137,3942400.0
2013-04-08 14:15:00,15.24,15.24,15.22,15.22,2346400.0,13.0137,13.0137,12.9966,12.9966,2346400.0
2013-04-08 14:20:00,15.22,15.22,15.2,15.2,3189200.0,12.9966,12.9966,12.9796,12.9796,3189200.0
2013-04-08 14:25:00,15.2,15.21,15.2,15.21,1971200.0,12.9796,12.9881,12.9796,12.9881,1971200.0
2013-04-08 14:30:00,15.21,15.21,15.2,15.21,1736000.0,12.9881,12.9881,12.9796,12.9881,1736000.0
2013-04-08 14:35:00,15.21,15.22,15.2,15.2,2142000.0,12.9881,12.9966,12.9796,12.9796,2142000.0
2013-04-08 14:40:00,15.2,15.2,15.18,15.18,2550800.0,12.9796,12.9796,12.9625,12.9625,2550800.0
2013-04-08 14:45:00,15.19,15.2,15.18,15.19,1556800.0,12.971,12.9796,12.9625,12.971,1556800.0
2013-04-08 14:50:00,15.19,15.21,15.19,15.2,1489600.0,12.971,12.9881,12.971,12.9796,1489600.0
2013-04-08 14:55:00,15.2,15.2,15.17,15.18,2774800.0,12.9796,12.9796,12.9539,12.9625,2774800.0
2013-04-08 15:00:00,15.18,15.19,15.17,15.17,1372000.0,12.9625,12.971,12.9539,12.9539,1372000.0
2013-04-08 15:05:00,15.17,15.19,15.17,15.18,1363600.0,12.9539,12.971,12.9539,12.9625,1363600.0
2013-04-08 15:10:00,15.18,15.19,15.17,15.19,2198000.0,12.9625,12.971,12.9539,12.971,2198000.0
2013-04-08 15:15:00,15.19,15.19,15.17,15.17,2184000.0,12.971,12.971,12.9539,12.9539,2184000.0
2013-04-08 15:20:00,15.18,15.2,15.17,15.19,2380000.0,12.9625,12.9796,12.9539,12.971,2380000.0
2013-04-08 15:25:00,15.19,15.19,15.18,15.19,1145200.0,12.971,12.971,12.9625,12.971,1145200.0
2013-04-08 15:30:00,15.19,15.19,15.18,15.19,1722000.0,12.971,12.971,12.9625,12.971,1722000.0
2013-04-08 15:35:00,15.19,15.21,15.18,15.2,3189200.0,12.971,12.9881,12.9625,12.9796,3189200.0
2013-04-08 15:40:00,15.2,15.22,15.2,15.22,3883600.0,12.9796,12.9966,12.9796,12.9966,3883600.0
2013-04-08 15:45:00,15.22,15.22,15.21,15.21,2702000.0,12.9966,12.9966,12.9881,12.9881,2702000.0
2013-04-08 15:50:00,15.21,15.22,15.2,15.21,4575200.0,12.9881,12.9966,12.9796,12.9881,4575200.0
2013-04-08 15:55:00,15.21,15.22,15.2,15.22,6893600.0,12.9881,12.9966,12.9796,12.9966,6893600.0
2013-04-09 09:30:00,15.23,15.25,15.16,15.19,9408000.0,13.0052,13.0223,12.9454,12.971,9408000.0
2013-04-09 09:35:00,15.19,15.21,15.12,15.15,8232000.0,12.971,12.9881,12.9112,12.9369,8232000.0
2013-04-09 09:40:00,15.15,15.17,15.14,15.17,4415600.0,12.9369,12.9539,12.9283,12.9539,4415600.0
2013-04-09 09:45:00,15.17,15.19,15.14,15.17,6820800.0,12.9539,12.971,12.9283,12.9539,6820800.0
2013-04-09 09:50:00,15.16,15.17,15.13,15.15,5163200.0,12.9454,12.9539,12.9198,12.9369,5163200.0
2013-04-09 09:55:00,15.15,15.15,15.13,15.14,5429200.0,12.9369,12.9369,12.9198,12.9283,5429200.0
2013-04-09 10:00:00,15.13,15.14,15.11,15.12,4138400.0,12.9198,12.9283,12.9027,12.9112,4138400.0
2013-04-09 10:05:00,15.12,15.16,15.12,15.14,3542000.0,12.9112,12.9454,12.9112,12.9283,3542000.0
2013-04-09 10:10:00,15.14,15.16,15.14,15.16,3337600.0,12.9283,12.9454,12.9283,12.9454,3337600.0
2013-04-09 10:15:00,15.15,15.16,15.14,15.15,1976800.0,12.9369,12.9454,12.9283,12.9369,1976800.0
2013-04-09 10:20:00,15.15,15.17,15.15,15.15,3455200.0,12.9369,12.9539,12.9369,12.9369,3455200.0
2013-04-09 10:25:00,15.15,15.15,15.13,15.15,3796800.0,12.9369,12.9369,12.9198,12.9369,3796800.0
2013-04-09 10:30:00,15.15,15.16,15.13,15.14,3564400.0,12.9369,12.9454,12.9198,12.9283,3564400.0
2013-04-09 10:35:00,15.14,15.16,15.14,15.16,3024000.0,12.9283,12.9454,12.9283,12.9454,3024000.0
2013-04-09 10:40:00,15.15,15.16,15.13,15.13,1391600.0,12.9369,12.9454,12.9198,12.9198,1391600.0
2013-04-09 10:45:00,15.14,15.15,15.13,15.14,1979600.0,12.9283,12.9369,12.9198,12.9283,1979600.0
2013-04-09 10:50:00,15.13,15.15,15.12,15.14,4446400.0,12.9198,12.9369,12.9112,12.9283,4446400.0
2013-04-09 10:55:00,15.14,15.15,15.13,15.14,2234400.0,12.9283,12.9369,12.9198,12.9283,2234400.0
2013-04-09 11:00:00,15.13,15.14,15.13,15.13,1764000.0,12.9198,12.9283,12.9198,12.9198,1764000.0
2013-04-09 11:05:00,15.13,15.14,15.12,15.12,2651600.0,12.9198,12.9283,12.9112,12.9112,2651600.0
2013-04-09 11:10:00,15.13,15.13,15.12,15.12,2797200.0,12.9198,12.9198,12.9112,12.9112,2797200.0
2013-04-09 11:15:00,15.12,15.14,15.11,15.12,3360000.0,12.9112,12.9283,12.9027,12.9112,3360000.0
2013-04-09 11:20:00,15.12,15.13,15.11,15.12,1878800.0,12.9112,12.9198,12.9027,12.9112,1878800.0
2013-04-09 11:25:00,15.12,15.12,15.1,15.12,4040400.0,12.9112,12.9112,12.8942,12.9112,4040400.0
2013-04-09 11:30:00,15.12,15.12,15.1,15.11,2410800.0,12.9112,12.9112,12.8942,12.9027,2410800.0
2013-04-09 11:35:00,15.11,15.11,15.1,15.1,2735600.0,12.9027,12.9027,12.8942,12.8942,2735600.0
2013-04-09 11:40:00,15.1,15.11,15.1,15.1,2100000.0,12.8942,12.9027,12.8942,12.8942,2100000.0
2013-04-09 11:45:00,15.11,15.11,15.1,15.11,1887200.0,12.9027,12.9027,12.8942,12.9027,1887200.0
2013-04-09 11:50:00,15.11,15.11,15.1,15.11,1094800.0,12.9027,12.9027,12.8942,12.9027,1094800.0
2013-04-09 11:55:00,15.1,15.13,15.1,15.11,2724400.0,12.8942,12.9198,12.8942,12.9027,2724400.0
2013-04-09 12:00:00,15.12,15.12,15.11,15.12,1349600.0,12.9112,12.9112,12.9027,12.9112,1349600.0
2013-04-09 12:05:00,15.12,15.12,15.11,15.11,1215200.0,12.9112,12.9112,12.9027,12.9027,1215200.0
2013-04-09 12:10:00,15.11,15.12,15.11,15.12,722400.0,12.9027,12.9112,12.9027,12.9112,722400.0
2013-04-09 12:15:00,15.11,15.12,15.1,15.12,1470000.0,12.9027,12.9112,12.8942,12.9112,1470000.0
2013-04-09 12:20:00,15.12,15.14,15.11,15.12,3295600.0,12.9112,12.9283,12.9027,12.9112,3295600.0
2013-04-09 12:25:00,15.12,15.14,15.12,15.14,3533600.0,12.9112,12.9283,12.9112,12.9283,3533600.0
2013-04-09 12:30:00,15.14,15.16,15.14,15.15,4009600.0,12.9283,12.9454,12.9283,12.9369,4009600.0
2013-04-09 12:35:00,15.15,15.16,15.15,15.15,1708000.0,12.9369,12.9454,12.9369,12.9369,1708000.0
2013-04-09 12:40:00,15.15,15.17,15.15,15.16,2114000.0,12.9369,12.9539,12.9369,12.9454,2114000.0
2013-04-09 12:45:00,15.16,15.19,15.16,15.17,3407600.0,12.9454,12.971,12.9454,12.9539,3407600.0
2013-04-09 12:50:00,15.17,15.18,15.16,15.18,1554000.0,12.9539,12.9625,12.9454,12.9625,1554000.0
2013-04-09 12:55:00,15.18,15.18,15.17,15.18,1635200.0,12.9625,12.9625,12.9539,12.9625,1635200.0
2013-04-09 13:00:00,15.18,15.2,15.17,15.2,2413600.0,12.9625,12.9796,12.9539,12.9796,2413600.0
2013-04-09 13:05:00,15.2,15.2,15.18,15.18,3060400.0,12.9796,12.9796,12.9625,12.9625,3060400.0
2013-04-09 13:10:00,15.19,15.2,15.18,15.18,2713200.0,12.971,12.9796,12.9625,12.9625,2713200.0
2013-04-09 13:15:00,15.18,15.22,15.18,15.21,2917600.0,12.9625,12.9966,12.9625,12.9881,2917600.0
2013-04-09 13:20:00,15.21,15.26,15.21,15.26,5023200.0,12.9881,13.0308,12.9881,13.0308,5023200.0
2013-04-09 13:25:00,15.26,15.3,15.26,15.29,10082800.0,13.0308,13.0649,13.0308,13.0564,10082800.0
2013-04-09 13:30:00,15.29,15.3,15.28,15.29,4485600.0,13.0564,13.0649,13.0479,13.0564,4485600.0
2013-04-09 13:35:00,15.29,15.3,15.27,15.28,3768800.0,13.0564,13.0649,13.0393,13.0479,3768800.0
2013-04-09 13:40:00,15.27,15.27,15.26,15.26,3273200.0,13.0393,13.0393,13.0308,13.0308,3273200.0
2013-04-09 13:45:00,15.26,15.28,15.26,15.27,2497600.0,13.0308,13.0479,13.0308,13.0393,2497600.0
2013-04-09 13:50:00,15.27,15.28,15.24,15.24,2819600.0,13.0393,13.0479,13.0137,13.0137,2819600.0
2013-04-09 13:55:00,15.24,15.25,15.24,15.24,1783600.0,13.0137,13.0223,13.0137,13.0137,1783600.0
2013-04-09 14:00:00,15.24,15.26,15.24,15.26,1747200.0,13.0137,13.0308,13.0137,13.0308,1747200.0
2013-04-09 14:05:00,15.26,15.26,15.24,15.26,1738800.0,13.0308,13.0308,13.0137,13.0308,1738800.0
2013-04-09 14:10:00,15.25,15.25,15.21,15.23,4334400.0,13.0223,13.0223,12.9881,13.0052,4334400.0
2013-04-09 14:15:00,15.23,15.23,15.2,15.2,3771600.0,13.0052,13.0052,12.9796,12.9796,3771600.0
2013-04-09 14:20:00,15.2,15.22,15.2,15.22,2181200.0,12.9796,12.9966,12.9796,12.9966,2181200.0
2013-04-09 14:25:00,15.22,15.24,15.22,15.22,2049600.0,12.9966,13.0137,12.9966,12.9966,2049600.0
2013-04-09 14:30:00,15.22,15.23,15.21,15.22,1475600.0,12.9966,13.0052,12.9881,12.9966,1475600.0
2013-04-09 14:35:00,15.22,15.23,15.22,15.23,1187200.0,12.9966,13.0052,12.9966,13.0052,1187200.0
2013-04-09 14:40:00,15.23,15.25,15.22,15.23,3371200.0,13.0052,13.0223,12.9966,13.0052,3371200.0
2013-04-09 14:45:00,15.23,15.25,15.22,15.23,2735600.0,13.0052,13.0223,12.9966,13.0052,2735600.0
2013-04-09 14:50:00,15.23,15.24,15.21,15.22,2016000.0,13.0052,13.0137,12.9881,12.9966,2016000.0
2013-04-09 14:55:00,15.22,15.23,15.21,15.22,1912400.0,12.9966,13.0052,12.9881,12.9966,1912400.0
2013-04-09 15:00:00,15.22,15.24,15.22,15.23,1820000.0,12.9966,13.0137,12.9966,13.0052,1820000.0
2013-04-09 15:05:00,15.23,15.26,15.23,15.25,2898000.0,13.0052,13.0308,13.0052,13.0223,2898000.0
2013-04-09 15:10:00,15.25,15.25,15.23,15.24,1584800.0,13.0223,13.0223,13.0052,13.0137,1584800.0
2013-04-09 15:15:00,15.24,15.26,15.24,15.25,1820000.0,13.0137,13.0308,13.0137,13.0223,1820000.0
2013-04-09 15:20:00,15.25,15.26,15.24,15.25,2016000.0,13.0223,13.0308,13.0137,13.0223,2016000.0
2013-04-09 15:25:00,15.25,15.26,15.24,15.26,2497600.0,13.0223,13.0308,13.0137,13.0308,2497600.0
2013-04-09 15:30:00,15.26,15.26,15.24,15.25,3060400.0,13.0308,13.0308,13.0137,13.0223,3060400.0
2013-04-09 15:35:00,15.25,15.28,15.25,15.25,5726000.0,13.0223,13.0479,13.0223,13.0223,5726000.0
2013-04-09 15:40:00,15.25,15.27,15.24,15.24,3651200.0,13.0223,13.0393,13.0137,13.0137,3651200.0
2013-04-09 15:45:00,15.24,15.24,15.23,15.23,3553200.0,13.0137,13.0137,13.0052,13.0052,3553200.0
2013-04-09 15:50:00,15.24,15.25,15.21,15.22,8374800.0,13.0137,13.0223,12.9881,12.9966,8374800.0
2013-04-09 15:55:00,15.22,15.25,15.22,15.25,12538400.0,12.9966,13.0223,12.9966,13.0223,12538400.0
2013-04-10 09:30:00,15.29,15.3,15.21,15.28,14008400.0,13.0564,13.0649,12.9881,13.0479,14008400.0
2013-04-10 09:35:00,15.28,15.34,15.28,15.31,10626000.0,13.0479,13.0991,13.0479,13.0735,10626000.0
2013-04-10 09:40:00,15.31,15.32,15.26,15.29,5208000.0,13.0735,13.082,13.0308,13.0564,5208000.0
2013-04-10 09:45:00,15.28,15.3,15.24,15.26,7126000.0,13.0479,13.0649,13.0137,13.0308,7126000.0
2013-04-10 09:50:00,15.26,15.29,15.24,15.26,9769200.0,13.0308,13.0564,13.0137,13.0308,9769200.0
2013-04-10 09:55:00,15.26,15.3,15.26,15.27,4043200.0,13.0308,13.0649,13.0308,13.0393,4043200.0
2013-04-10 10:00:00,15.26,15.29,15.24,15.25,5171600.0,13.0308,13.0564,13.0137,13.0223,5171600.0
2013-04-10 10:05:00,15.25,15.32,15.25,15.31,6493200.0,13.0223,13.082,13.0223,13.0735,6493200.0
2013-04-10 10:10:00,15.31,15.34,15.3,15.34,6991600.0,13.0735,13.0991,13.0649,13.0991,6991600.0
2013-04-10 10:15:00,15.34,15.4,15.34,15.39,14826000.0,13.0991,13.1503,13.0991,13.1418,14826000.0
2013-04-10 10:20:00,15.39,15.4,15.36,15.38,8638000.0,13.1418,13.1503,13.1162,13.1333,8638000.0
2013-04-10 10:25:00,15.38,15.38,15.34,15.35,4723600.0,13.1333,13.1333,13.0991,13.1076,4723600.0
2013-04-10 10:30:00,15.35,15.39,15.35,15.38,4748800.0,13.1076,13.1418,13.1076,13.1333,4748800.0
2013-04-10 10:35:00,15.38,15.39,15.37,15.38,3967600.0,13.1333,13.1418,13.1247,13.1333,3967600.0
2013-04-10 10:40:00,15.38,15.45,15.38,15.44,11429600.0,13.1333,13.193,13.1333,13.1845,11429600.0
2013-04-10 10:45:00,15.44,15.45,15.42,15.43,5754000.0,13.1845,13.193,13.1674,13.176,5754000.0
2013-04-10 10:50:00,15.43,15.43,15.39,15.4,6196400.0,13.176,13.176,13.1418,13.1503,6196400.0
2013-04-10 10:55:00,15.4,15.43,15.4,15.42,3684800.0,13.1503,13.176,13.1503,13.1674,3684800.0
2013-04-10 11:00:00,15.42,15.43,15.41,15.42,2517200.0,13.1674,13.176,13.1589,13.1674,2517200.0
2013-04-10 11:05:00,15.42,15.45,15.41,15.44,6888000.0,13.1674,13.193,13.1589,13.1845,6888000.0
2013-04-10 11:10:00,15.44,15.44,15.41,15.43,3586800.0,13.1845,13.1845,13.1589,13.176,3586800.0
2013-04-10 11:15:00,15.43,15.45,15.42,15.43,3948000.0,13.176,13.193,13.1674,13.176,3948000.0
2013-04-10 11:20:00,15.43,15.48,15.43,15.47,7834400.0,13.176,13.2187,13.176,13.2101,7834400.0
2013-04-10 11:25:00,15.47,15.5,15.46,15.5,6252400.0,13.2101,13.2357,13.2016,13.2357,6252400.0
2013-04-10 11:30:00,15.5,15.52,15.49,15.5,6036800.0,13.2357,13.2528,13.2272,13.2357,6036800.0
2013-04-10 11:35:00,15.5,15.52,15.49,15.52,4606000.0,13.2357,13.2528,13.2272,13.2528,4606000.0
2013-04-10 11:40:00,15.52,15.55,15.51,15.54,9867200.0,13.2528,13.2784,13.2443,13.2699,9867200.0
2013-04-10 11:45:00,15.54,15.54,15.52,15.53,3883600.0,13.2699,13.2699,13.2528,13.2613,3883600.0
2013-04-10 11:50:00,15.52,15.54,15.52,15.54,4687200.0,13.2528,13.2699,13.2528,13.2699,4687200.0
2013-04-10 11:55:00,15.54,15.54,15.52,15.53,3253600.0,13.2699,13.2699,13.2528,13.2613,3253600.0
2013-04-10 12:00:00,15.53,15.53,15.49,15.5,5364800.0,13.2613,13.2613,13.2272,13.2357,5364800.0
2013-04-10 12:05:00,15.5,15.53,15.5,15.52,2909200.0,13.2357,13.2613,13.2357,13.2528,2909200.0
2013-04-10 12:10:00,15.52,15.52,15.51,15.52,1845200.0,13.2528,13.2528,13.2443,13.2528,1845200.0
2013-04-10 12:15:00,15.52,15.53,15.51,15.52,1764000.0,13.2528,13.2613,13.2443,13.2528,1764000.0
2013-04-10 12:20:00,15.52,15.52,15.51,15.52,1254400.0,13.2528,13.2528,13.2443,13.2528,1254400.0
2013-04-10 12:25:00,15.52,15.52,15.49,15.5,2567600.0,13.2528,13.2528,13.2272,13.2357,2567600.0
2013-04-10 12:30:00,15.5,15.51,15.5,15.51,1940400.0,13.2357,13.2443,13.2357,13.2443,1940400.0
2013-04-10 12:35:00,15.5,15.55,15.5,15.54,3838800.0,13.2357,13.2784,13.2357,13.2699,3838800.0
2013-04-10 12:40:00,15.54,15.56,15.53,15.55,3864000.0,13.2699,13.287,13.2613,13.2784,3864000.0
2013-04-10 12:45:00,15.55,15.56,15.54,15.56,2853200.0,13.2784,13.287,13.2699,13.287,2853200.0
2013-04-10 12:50:00,15.55,15.58,15.55,15.56,5731600.0,13.2784,13.304,13.2784,13.287,5731600.0
2013-04-10 12:55:00,15.57,15.58,15.56,15.57,3152800.0,13.2955,13.304,13.287,13.2955,3152800.0
2013-04-10 13:00:00,15.56,15.57,15.56,15.56,2195200.0,13.287,13.2955,13.287,13.287,2195200.0
2013-04-10 13:05:00,15.56,15.57,15.56,15.57,1890000.0,13.287,13.2955,13.287,13.2955,1890000.0
2013-04-10 13:10:00,15.57,15.57,15.56,15.57,1696800.0,13.2955,13.2955,13.287,13.2955,1696800.0
2013-04-10 13:15:00,15.57,15.57,15.55,15.55,2567600.0,13.2955,13.2955,13.2784,13.2784,2567600.0
2013-04-10 13:20:00,15.55,15.56,15.53,15.55,3738000.0,13.2784,13.287,13.2613,13.2784,3738000.0
2013-04-10 13:25:00,15.55,15.56,15.55,15.56,3110800.0,13.2784,13.287,13.2784,13.287,3110800.0
2013-04-10 13:30:00,15.56,15.58,15.56,15.56,3500000.0,13.287,13.304,13.287,13.287,3500000.0
2013-04-10 13:35:00,15.56,15.57,15.56,15.56,1593200.0,13.287,13.2955,13.287,13.287,1593200.0
2013-04-10 13:40:00,15.56,15.58,15.55,15.55,3264800.0,13.287,13.304,13.2784,13.2784,3264800.0
2013-04-10 13:45:00,15.55,15.56,15.55,15.55,2192400.0,13.2784,13.287,13.2784,13.2784,2192400.0
2013-04-10 13:50:00,15.55,15.56,15.55,15.55,1335600.0,13.2784,13.287,13.2784,13.2784,1335600.0
2013-04-10 13:55:00,15.56,15.56,15.55,15.56,2100000.0,13.287,13.287,13.2784,13.287,2100000.0
2013-04-10 14:00:00,15.56,15.57,15.56,15.56,2564800.0,13.287,13.2955,13.287,13.287,2564800.0
2013-04-10 14:05:00,15.56,15.58,15.56,15.57,4684400.0,13.287,13.304,13.287,13.2955,4684400.0
2013-04-10 14:10:00,15.57,15.58,15.55,15.56,3256400.0,13.2955,13.304,13.2784,13.287,3256400.0
2013-04-10 14:15:00,15.55,15.58,15.55,15.56,1817200.0,13.2784,13.304,13.2784,13.287,1817200.0
2013-04-10 14:20:00,15.57,15.57,15.56,15.56,2590000.0,13.2955,13.2955,13.287,13.287,2590000.0
2013-04-10 14:25:00,15.56,15.57,15.56,15.56,1526000.0,13.287,13.2955,13.287,13.287,1526000.0
2013-04-10 14:30:00,15.56,15.56,15.54,15.54,3740800.0,13.287,13.287,13.2699,13.2699,3740800.0
2013-04-10 14:35:00,15.54,15.54,15.52,15.54,4586400.0,13.2699,13.2699,13.2528,13.2699,4586400.0
2013-04-10 14:40:00,15.54,15.54,15.53,15.53,1548400.0,13.2699,13.2699,13.2613,13.2613,1548400.0
2013-04-10 14:45:00,15.53,15.56,15.53,15.55,2200800.0,13.2613,13.287,13.2613,13.2784,2200800.0
2013-04-10 14:50:00,15.55,15.56,15.55,15.56,1666000.0,13.2784,13.287,13.2784,13.287,1666000.0
2013-04-10 14:55:00,15.56,15.57,15.55,15.56,2072000.0,13.287,13.2955,13.2784,13.287,2072000.0
2013-04-10 15:00:00,15.56,15.56,15.54,15.55,1638000.0,13.287,13.287,13.2699,13.2784,1638000.0
2013-04-10 15:05:00,15.55,15.55,15.53,15.53,2699200.0,13.2784,13.2784,13.2613,13.2613,2699200.0
2013-04-10 15:10:00,15.54,15.54,15.53,15.54,1601600.0,13.2699,13.2699,13.2613,13.2699,1601600.0
2013-04-10 15:15:00,15.54,15.55,15.53,15.54,1604400.0,13.2699,13.2784,13.2613,13.2699,1604400.0
2013-04-10 15:20:00,15.54,15.56,15.54,15.55,2394000.0,13.2699,13.287,13.2699,13.2784,2394000.0
2013-04-10 15:25:00,15.55,15.57,15.55,15.56,4429600.0,13.2784,13.2955,13.2784,13.287,4429600.0
2013-04-10 15:30:00,15.56,15.59,15.56,15.59,6468000.0,13.287,13.3126,13.287,13.3126,6468000.0
2013-04-10 15:35:00,15.59,15.6,15.59,15.59,5434800.0,13.3126,13.3211,13.3126,13.3126,5434800.0
2013-04-10 15:40:00,15.59,15.61,15.59,15.6,5292000.0,13.3126,13.3297,13.3126,13.3211,5292000.0
2013-04-10 15:45:00,15.6,15.61,15.58,15.59,4222400.0,13.3211,13.3297,13.304,13.3126,4222400.0
2013-04-10 15:50:00,15.59,15.59,15.56,15.56,4692800.0,13.3126,13.3126,13.287,13.287,4692800.0
2013-04-10 15:55:00,15.57,15.57,15.55,15.56,11561200.0,13.2955,13.2955,13.2784,13.287,11561200.0
2013-04-11 09:30:00,15.48,15.5,15.42,15.42,13708800.0,13.2187,13.2357,13.1674,13.1674,13708800.0
2013-04-11 09:35:00,15.42,15.46,15.4,15.43,10676400.0,13.1674,13.2016,13.1503,13.176,10676400.0
2013-04-11 09:40:00,15.43,15.44,15.4,15.42,7266000.0,13.176,13.1845,13.1503,13.1674,7266000.0
2013-04-11 09:45:00,15.42,15.45,15.41,15.41,5331200.0,13.1674,13.193,13.1589,13.1589,5331200.0
2013-04-11 09:50:00,15.41,15.44,15.41,15.43,5751200.0,13.1589,13.1845,13.1589,13.176,5751200.0
2013-04-11 09:55:00,15.43,15.48,15.4,15.47,9240000.0,13.176,13.2187,13.1503,13.2101,9240000.0
2013-04-11 10:00:00,15.47,15.47,15.44,15.44,5966800.0,13.2101,13.2101,13.1845,13.1845,5966800.0
2013-04-11 10:05:00,15.44,15.46,15.44,15.45,2338000.0,13.1845,13.2016,13.1845,13.193,2338000.0
2013-04-11 10:10:00,15.45,15.46,15.42,15.44,3648400.0,13.193,13.2016,13.1674,13.1845,3648400.0
2013-04-11 10:15:00,15.44,15.44,15.42,15.44,3665200.0,13.1845,13.1845,13.1674,13.1845,3665200.0
2013-04-11 10:20:00,15.44,15.44,15.42,15.43,3138800.0,13.1845,13.1845,13.1674,13.176,3138800.0
2013-04-11 10:25:00,15.42,15.45,15.42,15.44,2984800.0,13.1674,13.193,13.1674,13.1845,2984800.0
2013-04-11 10:30:00,15.44,15.46,15.43,15.44,2690800.0,13.1845,13.2016,13.176,13.1845,2690800.0
2013-04-11 10:35:00,15.45,15.51,15.44,15.51,5821200.0,13.193,13.2443,13.1845,13.2443,5821200.0
2013-04-11 10:40:00,15.51,15.54,15.49,15.53,9108400.0,13.2443,13.2699,13.2272,13.2613,9108400.0
2013-04-11 10:45:00,15.53,15.55,15.53,15.54,7179200.0,13.2613,13.2784,13.2613,13.2699,7179200.0
2013-04-11 10:50:00,15.54,15.58,15.54,15.58,7044800.0,13.2699,13.304,13.2699,13.304,7044800.0
2013-04-11 10:55:00,15.58,15.62,15.58,15.61,8058400.0,13.304,13.3382,13.304,13.3297,8058400.0
2013-04-11 11:00:00,15.62,15.63,15.59,15.6,7554400.0,13.3382,13.3467,13.3126,13.3211,7554400.0
2013-04-11 11:05:00,15.6,15.6,15.58,15.59,4552800.0,13.3211,13.3211,13.304,13.3126,4552800.0
2013-04-11 11:10:00,15.59,15.63,15.59,15.61,5395600.0,13.3126,13.3467,13.3126,13.3297,5395600.0
2013-04-11 11:15:00,15.61,15.62,15.6,15.62,5938800.0,13.3297,13.3382,13.3211,13.3382,5938800.0
2013-04-11 11:20:00,15.62,15.64,15.61,15.62,5961200.0,13.3382,13.3553,13.3297,13.3382,5961200.0
2013-04-11 11:25:00,15.62,15.63,15.61,15.62,3668000.0,13.3382,13.3467,13.3297,13.3382,3668000.0
2013-04-11 11:30:00,15.62,15.63,15.59,15.59,4314800.0,13.3382,13.3467,13.3126,13.3126,4314800.0
2013-04-11 11:35:00,15.59,15.6,15.54,15.55,7907200.0,13.3126,13.3211,13.2699,13.2784,7907200.0
2013-04-11 11:40:00,15.55,15.57,15.55,15.55,3710000.0,13.2784,13.2955,13.2784,13.2784,3710000.0
2013-04-11 11:45:00,15.55,15.56,15.52,15.54,3530800.0,13.2784,13.287,13.2528,13.2699,3530800.0
2013-04-11 11:50:00,15.54,15.54,15.51,15.52,4247600.0,13.2699,13.2699,13.2443,13.2528,4247600.0
2013-04-11 11:55:00,15.52,15.54,15.5,15.53,3763200.0,13.2528,13.2699,13.2357,13.2613,3763200.0
2013-04-11 12:00:00,15.53,15.54,15.51,15.51,2195200.0,13.2613,13.2699,13.2443,13.2443,2195200.0
2013-04-11 12:05:00,15.51,15.54,15.5,15.52,2959600.0,13.2443,13.2699,13.2357,13.2528,2959600.0
2013-04-11 12:10:00,15.52,15.53,15.51,15.53,2041200.0,13.2528,13.2613,13.2443,13.2613,2041200.0
2013-04-11 12:15:00,15.53,15.53,15.52,15.53,898800.0,13.2613,13.2613,13.2528,13.2613,898800.0
2013-04-11 12:20:00,15.53,15.53,15.51,15.53,1794800.0,13.2613,13.2613,13.2443,13.2613,1794800.0
2013-04-11 12:25:00,15.52,15.53,15.48,15.49,3726800.0,13.2528,13.2613,13.2187,13.2272,3726800.0
2013-04-11 12:30:00,15.49,15.5,15.47,15.48,4984000.0,13.2272,13.2357,13.2101,13.2187,4984000.0
2013-04-11 12:35:00,15.48,15.48,15.46,15.47,4326000.0,13.2187,13.2187,13.2016,13.2101,4326000.0
2013-04-11 12:40:00,15.47,15.49,15.47,15.48,2164400.0,13.2101,13.2272,13.2101,13.2187,2164400.0
2013-04-11 12:45:00,15.48,15.48,15.46,15.47,2385600.0,13.2187,13.2187,13.2016,13.2101,2385600.0
2013-04-11 12:50:00,15.47,15.48,15.46,15.48,1853600.0,13.2101,13.2187,13.2016,13.2187,1853600.0
2013-04-11 12:55:00,15.48,15.51,15.47,15.51,4180400.0,13.2187,13.2443,13.2101,13.2443,4180400.0
2013-04-11 13:00:00,15.51,15.55,15.51,15.54,5661600.0,13.2443,13.2784,13.2443,13.2699,5661600.0
2013-04-11 13:05:00,15.54,15.55,15.53,15.54,1932000.0,13.2699,13.2784,13.2613,13.2699,1932000.0
2013-04-11 13:10:00,15.54,15.55,15.53,15.54,1638000.0,13.2699,13.2784,13.2613,13.2699,1638000.0
2013-04-11 13:15:00,15.54,15.54,15.52,15.53,2514400.0,13.2699,13.2699,13.2528,13.2613,2514400.0
2013-04-11 13:20:00,15.53,15.53,15.52,15.53,904400.0,13.2613,13.2613,13.2528,13.2613,904400.0
2013-04-11 13:25:00,15.53,15.54,15.52,15.53,926800.0,13.2613,13.2699,13.2528,13.2613,926800.0
2013-04-11 13:30:00,15.53,15.57,15.53,15.56,2906400.0,13.2613,13.2955,13.2613,13.287,2906400.0
2013-04-11 13:35:00,15.56,15.58,15.56,15.56,4757200.0,13.287,13.304,13.287,13.287,4757200.0
2013-04-11 13:40:00,15.57,15.58,15.55,15.56,1652000.0,13.2955,13.304,13.2784,13.287,1652000.0
2013-04-11 13:45:00,15.56,15.57,15.55,15.56,1044400.0,13.287,13.2955,13.2784,13.287,1044400.0
2013-04-11 13:50:00,15.56,15.57,15.53,15.53,2808400.0,13.287,13.2955,13.2613,13.2613,2808400.0
2013-04-11 13:55:00,15.53,15.53,15.51,15.51,2494800.0,13.2613,13.2613,13.2443,13.2443,2494800.0
2013-04-11 14:00:00,15.51,15.53,15.49,15.5,3326400.0,13.2443,13.2613,13.2272,13.2357,3326400.0
2013-04-11 14:05:00,15.5,15.52,15.5,15.51,1514800.0,13.2357,13.2528,13.2357,13.2443,1514800.0
2013-04-11 14:10:00,15.51,15.52,15.49,15.5,1929200.0,13.2443,13.2528,13.2272,13.2357,1929200.0
2013-04-11 14:15:00,15.5,15.5,15.48,15.48,2111200.0,13.2357,13.2357,13.2187,13.2187,2111200.0
2013-04-11 14:20:00,15.48,15.5,15.47,15.49,2147600.0,13.2187,13.2357,13.2101,13.2272,2147600.0
2013-04-11 14:25:00,15.49,15.51,15.49,15.51,2242800.0,13.2272,13.2443,13.2272,13.2443,2242800.0
2013-04-11 14:30:00,15.51,15.53,15.5,15.51,2189600.0,13.2443,13.2613,13.2357,13.2443,2189600.0
2013-04-11 14:35:00,15.51,15.51,15.48,15.5,1845200.0,13.2443,13.2443,13.2187,13.2357,1845200.0
2013-04-11 14:40:00,15.5,15.53,15.5,15.51,1394400.0,13.2357,13.2613,13.2357,13.2443,1394400.0
2013-04-11 14:45:00,15.51,15.52,15.49,15.5,1926400.0,13.2443,13.2528,13.2272,13.2357,1926400.0
2013-04-11 14:50:00,15.5,15.52,15.5,15.51,1680000.0,13.2357,13.2528,13.2357,13.2443,1680000.0
2013-04-11 14:55:00,15.52,15.55,15.51,15.54,2441600.0,13.2528,13.2784,13.2443,13.2699,2441600.0
2013-04-11 15:00:00,15.54,15.55,15.54,15.54,1912400.0,13.2699,13.2784,13.2699,13.2699,1912400.0
2013-04-11 15:05:00,15.54,15.55,15.53,15.54,2903600.0,13.2699,13.2784,13.2613,13.2699,2903600.0
2013-04-11 15:10:00,15.54,15.55,15.52,15.53,1985200.0,13.2699,13.2784,13.2528,13.2613,1985200.0
2013-04-11 15:15:00,15.53,15.53,15.5,15.51,2077600.0,13.2613,13.2613,13.2357,13.2443,2077600.0
2013-04-11 15:20:00,15.51,15.52,15.5,15.5,1890000.0,13.2443,13.2528,13.2357,13.2357,1890000.0
2013-04-11 15:25:00,15.5,15.52,15.5,15.51,1019200.0,13.2357,13.2528,13.2357,13.2443,1019200.0
2013-04-11 15:30:00,15.51,15.52,15.5,15.5,1736000.0,13.2443,13.2528,13.2357,13.2357,1736000.0
2013-04-11 15:35:00,15.51,15.52,15.49,15.51,3080000.0,13.2443,13.2528,13.2272,13.2443,3080000.0
2013-04-11 15:40:00,15.51,15.51,15.48,15.5,3640000.0,13.2443,13.2443,13.2187,13.2357,3640000.0
2013-04-11 15:45:00,15.5,15.52,15.5,15.5,3620400.0,13.2357,13.2528,13.2357,13.2357,3620400.0
2013-04-11 15:50:00,15.5,15.53,15.5,15.51,6361600.0,13.2357,13.2613,13.2357,13.2443,6361600.0
2013-04-11 15:55:00,15.51,15.52,15.5,15.51,7504000.0,13.2443,13.2528,13.2357,13.2443,7504000.0
2013-04-12 09:30:00,15.5,15.51,15.42,15.46,13941200.0,13.2357,13.2443,13.1674,13.2016,13941200.0
2013-04-12 09:35:00,15.46,15.5,15.42,15.45,6140400.0,13.2016,13.2357,13.1674,13.193,6140400.0
2013-04-12 09:40:00,15.45,15.46,15.42,15.44,3833200.0,13.193,13.2016,13.1674,13.1845,3833200.0
2013-04-12 09:45:00,15.44,15.44,15.41,15.43,4438000.0,13.1845,13.1845,13.1589,13.176,4438000.0
2013-04-12 09:50:00,15.43,15.44,15.4,15.41,5168800.0,13.176,13.1845,13.1503,13.1589,5168800.0
2013-04-12 09:55:00,15.4,15.44,15.4,15.42,3659600.0,13.1503,13.1845,13.1503,13.1674,3659600.0
2013-04-12 10:00:00,15.41,15.42,15.41,15.41,3250800.0,13.1589,13.1674,13.1589,13.1589,3250800.0
2013-04-12 10:05:00,15.41,15.44,15.41,15.43,3544800.0,13.1589,13.1845,13.1589,13.176,3544800.0
2013-04-12 10:10:00,15.43,15.48,15.42,15.46,6986000.0,13.176,13.2187,13.1674,13.2016,6986000.0
2013-04-12 10:15:00,15.46,15.47,15.44,15.44,2279200.0,13.2016,13.2101,13.1845,13.1845,2279200.0
2013-04-12 10:20:00,15.44,15.45,15.44,15.44,1747200.0,13.1845,13.193,13.1845,13.1845,1747200.0
2013-04-12 10:25:00,15.44,15.46,15.43,15.46,1657600.0,13.1845,13.2016,13.176,13.2016,1657600.0
2013-04-12 10:30:00,15.46,15.46,15.44,15.44,2928800.0,13.2016,13.2016,13.1845,13.1845,2928800.0
2013-04-12 10:35:00,15.44,15.44,15.42,15.43,2458400.0,13.1845,13.1845,13.1674,13.176,2458400.0
2013-04-12 10:40:00,15.43,15.43,15.41,15.41,3183600.0,13.176,13.176,13.1589,13.1589,3183600.0
2013-04-12 10:45:00,15.41,15.41,15.36,15.36,7982800.0,13.1589,13.1589,13.1162,13.1162,7982800.0
2013-04-12 10:50:00,15.36,15.37,15.34,15.36,9380000.0,13.1162,13.1247,13.0991,13.1162,9380000.0
2013-04-12 10:55:00,15.36,15.37,15.35,15.37,5420800.0,13.1162,13.1247,13.1076,13.1247,5420800.0
2013-04-12 11:00:00,15.36,15.37,15.35,15.35,2909200.0,13.1162,13.1247,13.1076,13.1076,2909200.0
2013-04-12 11:05:00,15.35,15.36,15.33,15.34,4390400.0,13.1076,13.1162,13.0906,13.0991,4390400.0
2013-04-12 11:10:00,15.34,15.36,15.34,15.35,2934400.0,13.0991,13.1162,13.0991,13.1076,2934400.0
2013-04-12 11:15:00,15.35,15.37,15.35,15.37,2900800.0,13.1076,13.1247,13.1076,13.1247,2900800.0
2013-04-12 11:20:00,15.37,15.37,15.35,15.36,2741200.0,13.1247,13.1247,13.1076,13.1162,2741200.0
2013-04-12 11:25:00,15.36,15.37,15.33,15.37,2665600.0,13.1162,13.1247,13.0906,13.1247,2665600.0
2013-04-12 11:30:00,15.36,15.37,15.35,15.36,1621200.0,13.1162,13.1247,13.1076,13.1162,1621200.0
2013-04-12 11:35:00,15.36,15.37,15.33,15.34,1965600.0,13.1162,13.1247,13.0906,13.0991,1965600.0
2013-04-12 11:40:00,15.34,15.35,15.34,15.35,1699600.0,13.0991,13.1076,13.0991,13.1076,1699600.0
2013-04-12 11:45:00,15.35,15.35,15.34,15.35,1887200.0,13.1076,13.1076,13.0991,13.1076,1887200.0
2013-04-12 11:50:00,15.35,15.38,15.35,15.37,2752400.0,13.1076,13.1333,13.1076,13.1247,2752400.0
2013-04-12 11:55:00,15.37,15.39,15.37,15.38,2363200.0,13.1247,13.1418,13.1247,13.1333,2363200.0
2013-04-12 12:00:00,15.38,15.38,15.36,15.37,1108800.0,13.1333,13.1333,13.1162,13.1247,1108800.0
2013-04-12 12:05:00,15.36,15.38,15.36,15.38,1461600.0,13.1162,13.1333,13.1162,13.1333,1461600.0
2013-04-12 12:10:00,15.38,15.38,15.36,15.37,1064000.0,13.1333,13.1333,13.1162,13.1247,1064000.0
2013-04-12 12:15:00,15.37,15.38,15.35,15.36,2340800.0,13.1247,13.1333,13.1076,13.1162,2340800.0
2013-04-12 12:20:00,15.36,15.36,15.34,15.35,1444800.0,13.1162,13.1162,13.0991,13.1076,1444800.0
2013-04-12 12:25:00,15.34,15.35,15.34,15.35,1142400.0,13.0991,13.1076,13.0991,13.1076,1142400.0
2013-04-12 12:30:00,15.35,15.36,15.35,15.36,1033200.0,13.1076,13.1162,13.1076,13.1162,1033200.0
2013-04-12 12:35:00,15.36,15.37,15.35,15.37,1727600.0,13.1162,13.1247,13.1076,13.1247,1727600.0
2013-04-12 12:40:00,15.37,15.39,15.36,15.37,1554000.0,13.1247,13.1418,13.1162,13.1247,1554000.0
2013-04-12 12:45:00,15.37,15.38,15.35,15.36,1568000.0,13.1247,13.1333,13.1076,13.1162,1568000.0
2013-04-12 12:50:00,15.36,15.37,15.36,15.37,683200.0,13.1162,13.1247,13.1162,13.1247,683200.0
2013-04-12 12:55:00,15.37,15.38,15.36,15.37,842800.0,13.1247,13.1333,13.1162,13.1247,842800.0
2013-04-12 13:00:00,15.37,15.38,15.36,15.37,1528800.0,13.1247,13.1333,13.1162,13.1247,1528800.0
2013-04-12 13:05:00,15.38,15.38,15.37,15.38,873600.0,13.1333,13.1333,13.1247,13.1333,873600.0
2013-04-12 13:10:00,15.37,15.38,15.37,15.38,1674400.0,13.1247,13.1333,13.1247,13.1333,1674400.0
2013-04-12 13:15:00,15.38,15.38,15.36,15.37,1058400.0,13.1333,13.1333,13.1162,13.1247,1058400.0
2013-04-12 13:20:00,15.37,15.38,15.36,15.36,1411200.0,13.1247,13.1333,13.1162,13.1162,1411200.0
2013-04-12 13:25:00,15.36,15.36,15.35,15.36,1422400.0,13.1162,13.1162,13.1076,13.1162,1422400.0
2013-04-12 13:30:00,15.36,15.37,15.35,15.35,1503600.0,13.1162,13.1247,13.1076,13.1076,1503600.0
2013-04-12 13:35:00,15.35,15.36,15.35,15.35,2265200.0,13.1076,13.1162,13.1076,13.1076,2265200.0
2013-04-12 13:40:00,15.35,15.36,15.34,15.35,2508800.0,13.1076,13.1162,13.0991,13.1076,2508800.0
2013-04-12 13:45:00,15.35,15.37,15.35,15.36,1072400.0,13.1076,13.1247,13.1076,13.1162,1072400.0
2013-04-12 13:50:00,15.36,15.38,15.36,15.36,1974000.0,13.1162,13.1333,13.1162,13.1162,1974000.0
2013-04-12 13:55:00,15.36,15.36,15.35,15.36,1086400.0,13.1162,13.1162,13.1076,13.1162,1086400.0
2013-04-12 14:00:00,15.36,15.37,15.36,15.36,828800.0,13.1162,13.1247,13.1162,13.1162,828800.0
2013-04-12 14:05:00,15.36,15.37,15.36,15.36,523600.0,13.1162,13.1247,13.1162,13.1162,523600.0
2013-04-12 14:10:00,15.36,15.37,15.36,15.37,680400.0,13.1162,13.1247,13.1162,13.1247,680400.0
2013-04-12 14:15:00,15.36,15.37,15.34,15.35,1741600.0,13.1162,13.1247,13.0991,13.1076,1741600.0
2013-04-12 14:20:00,15.35,15.36,15.35,15.35,882000.0,13.1076,13.1162,13.1076,13.1076,882000.0
2013-04-12 14:25:00,15.35,15.35,15.34,15.34,1268400.0,13.1076,13.1076,13.0991,13.0991,1268400.0
2013-04-12 14:30:00,15.34,15.35,15.32,15.33,3514000.0,13.0991,13.1076,13.082,13.0906,3514000.0
2013-04-12 14:35:00,15.33,15.35,15.33,15.34,1584800.0,13.0906,13.1076,13.0906,13.0991,1584800.0
2013-04-12 14:40:00,15.34,15.35,15.34,15.35,921200.0,13.0991,13.1076,13.0991,13.1076,921200.0
2013-04-12 14:45:00,15.35,15.35,15.34,15.34,1117200.0,13.1076,13.1076,13.0991,13.0991,1117200.0
2013-04-12 14:50:00,15.34,15.35,15.33,15.34,1260000.0,13.0991,13.1076,13.0906,13.0991,1260000.0
2013-04-12 14:55:00,15.34,15.35,15.33,15.35,1128400.0,13.0991,13.1076,13.0906,13.1076,1128400.0
2013-04-12 15:00:00,15.35,15.35,15.34,15.35,982800.0,13.1076,13.1076,13.0991,13.1076,982800.0
2013-04-12 15:05:00,15.35,15.35,15.34,15.34,1064000.0,13.1076,13.1076,13.0991,13.0991,1064000.0
2013-04-12 15:10:00,15.34,15.36,15.34,15.35,2581600.0,13.0991,13.1162,13.0991,13.1076,2581600.0
2013-04-12 15:15:00,15.35,15.37,15.35,15.37,2744000.0,13.1076,13.1247,13.1076,13.1247,2744000.0
2013-04-12 15:20:00,15.37,15.37,15.36,15.36,714000.0,13.1247,13.1247,13.1162,13.1162,714000.0
2013-04-12 15:25:00,15.36,15.37,15.35,15.36,1708000.0,13.1162,13.1247,13.1076,13.1162,1708000.0
2013-04-12 15:30:00,15.36,15.36,15.35,15.36,1548400.0,13.1162,13.1162,13.1076,13.1162,1548400.0
2013-04-12 15:35:00,15.36,15.36,15.35,15.36,1360800.0,13.1162,13.1162,13.1076,13.1162,1360800.0
2013-04-12 15:40:00,15.36,15.36,15.35,15.36,2746800.0,13.1162,13.1162,13.1076,13.1162,2746800.0
2013-04-12 15:45:00,15.35,15.35,15.35,15.35,3544800.0,13.1076,13.1076,13.1076,13.1076,3544800.0
2013-04-12 15:50:00,15.35,15.37,15.34,15.34,5345200.0,13.1076,13.1247,13.0991,13.0991,5345200.0
2013-04-12 15:55:00,15.35,15.36,15.34,15.35,10603600.0,13.1076,13.1162,13.0991,13.1076,10603600.0
2013-04-15 09:30:00,15.24,15.25,15.2,15.23,10684800.0,13.0137,13.0223,12.9796,13.0052,10684800.0
2013-04-15 09:35:00,15.23,15.26,15.22,15.24,5843600.0,13.0052,13.0308,12.9966,13.0137,5843600.0
2013-04-15 09:40:00,15.24,15.28,15.24,15.28,5667200.0,13.0137,13.0479,13.0137,13.0479,5667200.0
2013-04-15 09:45:00,15.28,15.28,15.21,15.22,8380400.0,13.0479,13.0479,12.9881,12.9966,8380400.0
2013-04-15 09:50:00,15.22,15.23,15.2,15.22,5549600.0,12.9966,13.0052,12.9796,12.9966,5549600.0
2013-04-15 09:55:00,15.22,15.24,15.22,15.24,3091200.0,12.9966,13.0137,12.9966,13.0137,3091200.0
2013-04-15 10:00:00,15.24,15.24,15.19,15.2,5003600.0,13.0137,13.0137,12.971,12.9796,5003600.0
2013-04-15 10:05:00,15.2,15.2,15.15,15.19,8173200.0,12.9796,12.9796,12.9369,12.971,8173200.0
2013-04-15 10:10:00,15.19,15.19,15.17,15.19,4267200.0,12.971,12.971,12.9539,12.971,4267200.0
2013-04-15 10:15:00,15.19,15.2,15.17,15.18,3670800.0,12.971,12.9796,12.9539,12.9625,3670800.0
2013-04-15 10:20:00,15.18,15.19,15.16,15.17,2553600.0,12.9625,12.971,12.9454,12.9539,2553600.0
2013-04-15 10:25:00,15.17,15.17,15.15,15.16,3900400.0,12.9539,12.9539,12.9369,12.9454,3900400.0
2013-04-15 10:30:00,15.16,15.16,15.14,15.15,5152000.0,12.9454,12.9454,12.9283,12.9369,5152000.0
2013-04-15 10:35:00,15.15,15.16,15.13,15.15,4664800.0,12.9369,12.9454,12.9198,12.9369,4664800.0
2013-04-15 10:40:00,15.15,15.17,15.13,15.17,3351600.0,12.9369,12.9539,12.9198,12.9539,3351600.0
2013-04-15 10:45:00,15.17,15.19,15.16,15.17,4645200.0,12.9539,12.971,12.9454,12.9539,4645200.0
2013-04-15 10:50:00,15.18,15.2,15.18,15.19,3049200.0,12.9625,12.9796,12.9625,12.971,3049200.0
2013-04-15 10:55:00,15.19,15.24,15.18,15.18,1864800.0,12.971,13.0137,12.9625,12.9625,1864800.0
2013-04-15 11:00:00,15.18,15.18,15.15,15.15,3981600.0,12.9625,12.9625,12.9369,12.9369,3981600.0
2013-04-15 11:05:00,15.15,15.16,15.14,15.14,4191600.0,12.9369,12.9454,12.9283,12.9283,4191600.0
2013-04-15 11:10:00,15.14,15.16,15.13,15.15,2856000.0,12.9283,12.9454,12.9198,12.9369,2856000.0
2013-04-15 11:15:00,15.15,15.15,15.14,15.14,1890000.0,12.9369,12.9369,12.9283,12.9283,1890000.0
2013-04-15 11:20:00,15.14,15.16,15.14,15.16,4384800.0,12.9283,12.9454,12.9283,12.9454,4384800.0
2013-04-15 11:25:00,15.16,15.16,15.15,15.16,1845200.0,12.9454,12.9454,12.9369,12.9454,1845200.0
2013-04-15 11:30:00,15.16,15.17,15.15,15.16,1517600.0,12.9454,12.9539,12.9369,12.9454,1517600.0
2013-04-15 11:35:00,15.17,15.18,15.16,15.18,3102400.0,12.9539,12.9625,12.9454,12.9625,3102400.0
2013-04-15 11:40:00,15.18,15.18,15.17,15.17,988400.0,12.9625,12.9625,12.9539,12.9539,988400.0
2013-04-15 11:45:00,15.18,15.18,15.16,15.17,963200.0,12.9625,12.9625,12.9454,12.9539,963200.0
2013-04-15 11:50:00,15.17,15.17,15.15,15.16,2870000.0,12.9539,12.9539,12.9369,12.9454,2870000.0
2013-04-15 11:55:00,15.16,15.16,15.13,15.14,2133600.0,12.9454,12.9454,12.9198,12.9283,2133600.0
2013-04-15 12:00:00,15.14,15.14,15.12,15.12,2777600.0,12.9283,12.9283,12.9112,12.9112,2777600.0
2013-04-15 12:05:00,15.13,15.14,15.12,15.13,3178000.0,12.9198,12.9283,12.9112,12.9198,3178000.0
2013-04-15 12:10:00,15.13,15.14,15.12,15.14,2044000.0,12.9198,12.9283,12.9112,12.9283,2044000.0
2013-04-15 12:15:00,15.14,15.15,15.13,15.13,1075200.0,12.9283,12.9369,12.9198,12.9198,1075200.0
2013-04-15 12:20:00,15.13,15.13,15.12,15.13,1190000.0,12.9198,12.9198,12.9112,12.9198,1190000.0
2013-04-15 12:25:00,15.12,15.12,15.11,15.12,3228400.0,12.9112,12.9112,12.9027,12.9112,3228400.0
2013-04-15 12:30:00,15.12,15.12,15.1,15.1,2097200.0,12.9112,12.9112,12.8942,12.8942,2097200.0
2013-04-15 12:35:00,15.1,15.1,15.08,15.1,3836000.0,12.8942,12.8942,12.8771,12.8942,3836000.0
2013-04-15 12:40:00,15.1,15.12,15.09,15.1,2797200.0,12.8942,12.9112,12.8856,12.8942,2797200.0
2013-04-15 12:45:00,15.1,15.11,15.08,15.09,3038000.0,12.8942,12.9027,12.8771,12.8856,3038000.0
2013-04-15 12:50:00,15.09,15.1,15.08,15.08,1864800.0,12.8856,12.8942,12.8771,12.8771,1864800.0
2013-04-15 12:55:00,15.08,15.1,15.08,15.09,1974000.0,12.8771,12.8942,12.8771,12.8856,1974000.0
2013-04-15 13:00:00,15.09,15.1,15.08,15.09,1103200.0,12.8856,12.8942,12.8771,12.8856,1103200.0
2013-04-15 13:05:00,15.09,15.1,15.07,15.1,1836800.0,12.8856,12.8942,12.8685,12.8942,1836800.0
2013-04-15 13:10:00,15.09,15.11,15.09,15.1,1937600.0,12.8856,12.9027,12.8856,12.8942,1937600.0
2013-04-15 13:15:00,15.1,15.11,15.09,15.1,1248800.0,12.8942,12.9027,12.8856,12.8942,1248800.0
2013-04-15 13:20:00,15.1,15.11,15.1,15.1,868000.0,12.8942,12.9027,12.8942,12.8942,868000.0
2013-04-15 13:25:00,15.1,15.11,15.09,15.1,1019200.0,12.8942,12.9027,12.8856,12.8942,1019200.0
2013-04-15 13:30:00,15.1,15.11,15.1,15.1,1184400.0,12.8942,12.9027,12.8942,12.8942,1184400.0
2013-04-15 13:35:00,15.1,15.1,15.1,15.1,669200.0,12.8942,12.8942,12.8942,12.8942,669200.0
2013-04-15 13:40:00,15.1,15.11,15.08,15.09,1050000.0,12.8942,12.9027,12.8771,12.8856,1050000.0
2013-04-15 13:45:00,15.09,15.1,15.08,15.09,1005200.0,12.8856,12.8942,12.8771,12.8856,1005200.0
2013-04-15 13:50:00,15.09,15.09,15.08,15.08,1184400.0,12.8856,12.8856,12.8771,12.8771,1184400.0
2013-04-15 13:55:00,15.08,15.09,15.07,15.08,1554000.0,12.8771,12.8856,12.8685,12.8771,1554000.0
2013-04-15 14:00:00,15.08,15.08,15.06,15.07,3872400.0,12.8771,12.8771,12.86,12.8685,3872400.0
2013-04-15 14:05:00,15.06,15.06,15.05,15.06,2690800.0,12.86,12.86,12.8515,12.86,2690800.0
2013-04-15 14:10:00,15.06,15.07,15.05,15.05,1587600.0,12.86,12.8685,12.8515,12.8515,1587600.0
2013-04-15 14:15:00,15.05,15.05,15.03,15.04,3712800.0,12.8515,12.8515,12.8344,12.8429,3712800.0
2013-04-15 14:20:00,15.04,15.06,15.04,15.05,2637600.0,12.8429,12.86,12.8429,12.8515,2637600.0
2013-04-15 14:25:00,15.05,15.06,15.04,15.06,2044000.0,12.8515,12.86,12.8429,12.86,2044000.0
2013-04-15 14:30:00,15.06,15.06,15.05,15.06,1971200.0,12.86,12.86,12.8515,12.86,1971200.0
2013-04-15 14:35:00,15.06,15.07,15.06,15.06,1758400.0,12.86,12.8685,12.86,12.86,1758400.0
2013-04-15 14:40:00,15.06,15.07,15.05,15.06,2615200.0,12.86,12.8685,12.8515,12.86,2615200.0
2013-04-15 14:45:00,15.06,15.1,15.05,15.09,6302800.0,12.86,12.8942,12.8515,12.8856,6302800.0
2013-04-15 14:50:00,15.09,15.09,15.06,15.07,2497600.0,12.8856,12.8856,12.86,12.8685,2497600.0
2013-04-15 14:55:00,15.07,15.08,15.03,15.04,4771200.0,12.8685,12.8771,12.8344,12.8429,4771200.0
2013-04-15 15:00:00,15.04,15.06,15.01,15.05,5359200.0,12.8429,12.86,12.8173,12.8515,5359200.0
2013-04-15 15:05:00,15.05,15.06,15.01,15.03,3799600.0,12.8515,12.86,12.8173,12.8344,3799600.0
2013-04-15 15:10:00,15.03,15.05,15.0,15.04,4676000.0,12.8344,12.8515,12.8088,12.8429,4676000.0
2013-04-15 15:15:00,15.04,15.06,15.03,15.05,2987600.0,12.8429,12.86,12.8344,12.8515,2987600.0
2013-04-15 15:20:00,15.05,15.06,15.03,15.04,2335200.0,12.8515,12.86,12.8344,12.8429,2335200.0
2013-04-15 15:25:00,15.04,15.05,15.02,15.03,3298400.0,12.8429,12.8515,12.8259,12.8344,3298400.0
2013-04-15 15:30:00,15.03,15.04,15.01,15.02,4124400.0,12.8344,12.8429,12.8173,12.8259,4124400.0
2013-04-15 15:35:00,15.02,15.03,15.0,15.02,8663200.0,12.8259,12.8344,12.8088,12.8259,8663200.0
2013-04-15 15:40:00,15.02,15.03,14.98,15.0,5756800.0,12.8259,12.8344,12.7917,12.8088,5756800.0
2013-04-15 15:45:00,15.0,15.01,14.99,14.99,6255200.0,12.8088,12.8173,12.8002,12.8002,6255200.0
2013-04-15 15:50:00,14.99,15.04,14.99,15.03,7747600.0,12.8002,12.8429,12.8002,12.8344,7747600.0
2013-04-15 15:55:00,15.03,15.05,14.99,15.0,13420400.0,12.8344,12.8515,12.8002,12.8088,13420400.0
2013-04-16 09:30:00,15.06,15.15,15.02,15.12,20193600.0,12.86,12.9369,12.8259,12.9112,20193600.0
2013-04-16 09:35:00,15.13,15.14,15.07,15.14,9013200.0,12.9198,12.9283,12.8685,12.9283,9013200.0
2013-04-16 09:40:00,15.14,15.17,15.1,15.13,10116400.0,12.9283,12.9539,12.8942,12.9198,10116400.0
2013-04-16 09:45:00,15.13,15.13,15.1,15.11,6031200.0,12.9198,12.9198,12.8942,12.9027,6031200.0
2013-04-16 09:50:00,15.11,15.12,15.08,15.1,5205200.0,12.9027,12.9112,12.8771,12.8942,5205200.0
2013-04-16 09:55:00,15.11,15.11,15.06,15.08,7285600.0,12.9027,12.9027,12.86,12.8771,7285600.0
2013-04-16 10:00:00,15.08,15.09,15.03,15.03,7708400.0,12.8771,12.8856,12.8344,12.8344,7708400.0
2013-04-16 10:05:00,15.04,15.07,15.03,15.06,4701200.0,12.8429,12.8685,12.8344,12.86,4701200.0
2013-04-16 10:10:00,15.07,15.09,15.06,15.07,4482800.0,12.8685,12.8856,12.86,12.8685,4482800.0
2013-04-16 10:15:00,15.07,15.08,15.04,15.04,3911600.0,12.8685,12.8771,12.8429,12.8429,3911600.0
2013-04-16 10:20:00,15.04,15.08,15.04,15.07,3950800.0,12.8429,12.8771,12.8429,12.8685,3950800.0
2013-04-16 10:25:00,15.07,15.1,15.06,15.08,4348400.0,12.8685,12.8942,12.86,12.8771,4348400.0
2013-04-16 10:30:00,15.09,15.17,15.08,15.15,8926400.0,12.8856,12.9539,12.8771,12.9369,8926400.0
2013-04-16 10:35:00,15.15,15.16,15.11,15.11,5115600.0,12.9369,12.9454,12.9027,12.9027,5115600.0
2013-04-16 10:40:00,15.11,15.11,15.07,15.08,4589200.0,12.9027,12.9027,12.8685,12.8771,4589200.0
2013-04-16 10:45:00,15.08,15.09,15.07,15.09,3922800.0,12.8771,12.8856,12.8685,12.8856,3922800.0
2013-04-16 10:50:00,15.09,15.1,15.08,15.09,2167200.0,12.8856,12.8942,12.8771,12.8856,2167200.0
2013-04-16 10:55:00,15.08,15.11,15.08,15.1,2450000.0,12.8771,12.9027,12.8771,12.8942,2450000.0
2013-04-16 11:00:00,15.1,15.12,15.09,15.09,5096000.0,12.8942,12.9112,12.8856,12.8856,5096000.0
2013-04-16 11:05:00,15.1,15.1,15.08,15.09,1733200.0,12.8942,12.8942,12.8771,12.8856,1733200.0
2013-04-16 11:10:00,15.09,15.12,15.08,15.11,2032800.0,12.8856,12.9112,12.8771,12.9027,2032800.0
2013-04-16 11:15:00,15.1,15.14,15.1,15.12,4054400.0,12.8942,12.9283,12.8942,12.9112,4054400.0
2013-04-16 11:20:00,15.12,15.12,15.1,15.1,2679600.0,12.9112,12.9112,12.8942,12.8942,2679600.0
2013-04-16 11:25:00,15.1,15.11,15.09,15.11,1405600.0,12.8942,12.9027,12.8856,12.9027,1405600.0
2013-04-16 11:30:00,15.1,15.13,15.1,15.11,4116000.0,12.8942,12.9198,12.8942,12.9027,4116000.0
2013-04-16 11:35:00,15.11,15.12,15.11,15.12,1288000.0,12.9027,12.9112,12.9027,12.9112,1288000.0
2013-04-16 11:40:00,15.12,15.14,15.11,15.14,1568000.0,12.9112,12.9283,12.9027,12.9283,1568000.0
2013-04-16 11:45:00,15.14,15.15,15.13,15.15,2637600.0,12.9283,12.9369,12.9198,12.9369,2637600.0
2013-04-16 11:50:00,15.14,15.19,15.14,15.18,5600000.0,12.9283,12.971,12.9283,12.9625,5600000.0
2013-04-16 11:55:00,15.17,15.19,15.16,15.17,4830000.0,12.9539,12.971,12.9454,12.9539,4830000.0
2013-04-16 12:00:00,15.17,15.18,15.14,15.16,3287200.0,12.9539,12.9625,12.9283,12.9454,3287200.0
2013-04-16 12:05:00,15.16,15.18,15.15,15.17,2066400.0,12.9454,12.9625,12.9369,12.9539,2066400.0
2013-04-16 12:10:00,15.17,15.18,15.16,15.17,4107600.0,12.9539,12.9625,12.9454,12.9539,4107600.0
2013-04-16 12:15:00,15.17,15.18,15.17,15.17,1948800.0,12.9539,12.9625,12.9539,12.9539,1948800.0
2013-04-16 12:20:00,15.17,15.18,15.15,15.17,1912400.0,12.9539,12.9625,12.9369,12.9539,1912400.0
2013-04-16 12:25:00,15.16,15.17,15.16,15.16,865200.0,12.9454,12.9539,12.9454,12.9454,865200.0
2013-04-16 12:30:00,15.16,15.18,15.16,15.17,1688400.0,12.9454,12.9625,12.9454,12.9539,1688400.0
2013-04-16 12:35:00,15.17,15.18,15.16,15.16,1912400.0,12.9539,12.9625,12.9454,12.9454,1912400.0
2013-04-16 12:40:00,15.16,15.17,15.16,15.16,1965600.0,12.9454,12.9539,12.9454,12.9454,1965600.0
2013-04-16 12:45:00,15.16,15.16,15.15,15.16,1036000.0,12.9454,12.9454,12.9369,12.9454,1036000.0
2013-04-16 12:50:00,15.16,15.17,15.16,15.17,1251600.0,12.9454,12.9539,12.9454,12.9539,1251600.0
2013-04-16 12:55:00,15.17,15.18,15.16,15.16,1915200.0,12.9539,12.9625,12.9454,12.9454,1915200.0
2013-04-16 13:00:00,15.16,15.17,15.16,15.16,775600.0,12.9454,12.9539,12.9454,12.9454,775600.0
2013-04-16 13:05:00,15.17,15.17,15.15,15.16,1498000.0,12.9539,12.9539,12.9369,12.9454,1498000.0
2013-04-16 13:10:00,15.16,15.16,15.12,15.12,3508400.0,12.9454,12.9454,12.9112,12.9112,3508400.0
2013-04-16 13:15:00,15.12,15.14,15.12,15.13,1321600.0,12.9112,12.9283,12.9112,12.9198,1321600.0
2013-04-16 13:20:00,15.13,15.16,15.13,15.15,1820000.0,12.9198,12.9454,12.9198,12.9369,1820000.0
2013-04-16 13:25:00,15.15,15.16,15.15,15.15,977200.0,12.9369,12.9454,12.9369,12.9369,977200.0
2013-04-16 13:30:00,15.15,15.17,15.15,15.16,1142400.0,12.9369,12.9539,12.9369,12.9454,1142400.0
2013-04-16 13:35:00,15.16,15.17,15.16,15.16,1078000.0,12.9454,12.9539,12.9454,12.9454,1078000.0
2013-04-16 13:40:00,15.16,15.17,15.16,15.16,1584800.0,12.9454,12.9539,12.9454,12.9454,1584800.0
2013-04-16 13:45:00,15.16,15.17,15.16,15.17,1036000.0,12.9454,12.9539,12.9454,12.9539,1036000.0
2013-04-16 13:50:00,15.16,15.17,15.16,15.16,887600.0,12.9454,12.9539,12.9454,12.9454,887600.0
2013-04-16 13:55:00,15.16,15.17,15.16,15.16,985600.0,12.9454,12.9539,12.9454,12.9454,985600.0
2013-04-16 14:00:00,15.17,15.19,15.16,15.18,2808400.0,12.9539,12.971,12.9454,12.9625,2808400.0
2013-04-16 14:05:00,15.18,15.2,15.18,15.19,3561600.0,12.9625,12.9796,12.9625,12.971,3561600.0
2013-04-16 14:10:00,15.19,15.19,15.17,15.18,2480800.0,12.971,12.971,12.9539,12.9625,2480800.0
2013-04-16 14:15:00,15.18,15.18,15.17,15.18,1811600.0,12.9625,12.9625,12.9539,12.9625,1811600.0
2013-04-16 14:20:00,15.18,15.19,15.17,15.18,1260000.0,12.9625,12.971,12.9539,12.9625,1260000.0
2013-04-16 14:25:00,15.18,15.18,15.17,15.18,1764000.0,12.9625,12.9625,12.9539,12.9625,1764000.0
2013-04-16 14:30:00,15.18,15.18,15.16,15.17,2086000.0,12.9625,12.9625,12.9454,12.9539,2086000.0
2013-04-16 14:35:00,15.17,15.17,15.16,15.17,1321600.0,12.9539,12.9539,12.9454,12.9539,1321600.0
2013-04-16 14:40:00,15.17,15.18,15.17,15.17,1178800.0,12.9539,12.9625,12.9539,12.9539,1178800.0
2013-04-16 14:45:00,15.17,15.19,15.17,15.19,2198000.0,12.9539,12.971,12.9539,12.971,2198000.0
2013-04-16 14:50:00,15.19,15.19,15.17,15.19,1783600.0,12.971,12.971,12.9539,12.971,1783600.0
2013-04-16 14:55:00,15.19,15.2,15.17,15.17,3967600.0,12.971,12.9796,12.9539,12.9539,3967600.0
2013-04-16 15:00:00,15.18,15.18,15.17,15.18,1470000.0,12.9625,12.9625,12.9539,12.9625,1470000.0
2013-04-16 15:05:00,15.18,15.18,15.17,15.17,2027200.0,12.9625,12.9625,12.9539,12.9539,2027200.0
2013-04-16 15:10:00,15.17,15.18,15.17,15.17,1682800.0,12.9539,12.9625,12.9539,12.9539,1682800.0
2013-04-16 15:15:00,15.17,15.21,15.17,15.19,5042800.0,12.9539,12.9881,12.9539,12.971,5042800.0
2013-04-16 15:20:00,15.19,15.2,15.19,15.2,2130800.0,12.971,12.9796,12.971,12.9796,2130800.0
2013-04-16 15:25:00,15.2,15.23,15.2,15.22,7215600.0,12.9796,13.0052,12.9796,12.9966,7215600.0
2013-04-16 15:30:00,15.22,15.23,15.22,15.23,2147600.0,12.9966,13.0052,12.9966,13.0052,2147600.0
2013-04-16 15:35:00,15.23,15.23,15.22,15.22,2265200.0,13.0052,13.0052,12.9966,12.9966,2265200.0
2013-04-16 15:40:00,15.22,15.23,15.21,15.22,3211600.0,12.9966,13.0052,12.9881,12.9966,3211600.0
2013-04-16 15:45:00,15.22,15.23,15.2,15.22,2150400.0,12.9966,13.0052,12.9796,12.9966,2150400.0
2013-04-16 15:50:00,15.22,15.24,15.2,15.21,6862800.0,12.9966,13.0137,12.9796,12.9881,6862800.0
2013-04-16 15:55:00,15.2,15.23,15.2,15.22,7686000.0,12.9796,13.0052,12.9796,12.9966,7686000.0
2013-04-17 09:30:00,15.01,15.02,14.84,14.88,38757600.0,12.8173,12.8259,12.6721,12.7063,38757600.0
2013-04-17 09:35:00,14.88,14.9,14.85,14.86,15954400.0,12.7063,12.7234,12.6807,12.6892,15954400.0
2013-04-17 09:40:00,14.86,14.87,14.81,14.83,17782800.0,12.6892,12.6978,12.6465,12.6636,17782800.0
2013-04-17 09:45:00,14.83,14.9,14.82,14.88,11146800.0,12.6636,12.7234,12.6551,12.7063,11146800.0
2013-04-17 09:50:00,14.88,14.89,14.82,14.82,13319600.0,12.7063,12.7148,12.6551,12.6551,13319600.0
2013-04-17 09:55:00,14.82,14.84,14.73,14.75,24718400.0,12.6551,12.6721,12.5782,12.5953,24718400.0
2013-04-17 10:00:00,14.75,14.77,14.68,14.69,18065600.0,12.5953,12.6124,12.5355,12.5441,18065600.0
2013-04-17 10:05:00,14.69,14.71,14.66,14.7,16676800.0,12.5441,12.5611,12.5184,12.5526,16676800.0
2013-04-17 10:10:00,14.7,14.71,14.54,14.54,27174000.0,12.5526,12.5611,12.416,12.416,27174000.0
2013-04-17 10:15:00,14.54,14.6,14.47,14.47,31463600.0,12.416,12.4672,12.3562,12.3562,31463600.0
2013-04-17 10:20:00,14.48,14.54,14.42,14.53,32664800.0,12.3647,12.416,12.3135,12.4074,32664800.0
2013-04-17 10:25:00,14.53,14.55,14.49,14.54,18410000.0,12.4074,12.4245,12.3733,12.416,18410000.0
2013-04-17 10:30:00,14.54,14.54,14.47,14.49,13778800.0,12.416,12.416,12.3562,12.3733,13778800.0
2013-04-17 10:35:00,14.5,14.52,14.47,14.48,10631600.0,12.3818,12.3989,12.3562,12.3647,10631600.0
2013-04-17 10:40:00,14.48,14.55,14.48,14.52,17306800.0,12.3647,12.4245,12.3647,12.3989,17306800.0
2013-04-17 10:45:00,14.52,14.53,14.49,14.49,9758000.0,12.3989,12.4074,12.3733,12.3733,9758000.0
2013-04-17 10:50:00,14.49,14.53,14.48,14.53,10925600.0,12.3733,12.4074,12.3647,12.4074,10925600.0
2013-04-17 10:55:00,14.52,14.54,14.48,14.52,9245600.0,12.3989,12.416,12.3647,12.3989,9245600.0
2013-04-17 11:00:00,14.52,14.55,14.5,14.53,9522800.0,12.3989,12.4245,12.3818,12.4074,9522800.0
2013-04-17 11:05:00,14.53,14.55,14.49,14.54,12426400.0,12.4074,12.4245,12.3733,12.416,12426400.0
2013-04-17 11:10:00,14.53,14.54,14.51,14.53,7870800.0,12.4074,12.416,12.3904,12.4074,7870800.0
2013-04-17 11:15:00,14.53,14.57,14.51,14.55,12135200.0,12.4074,12.4416,12.3904,12.4245,12135200.0
2013-04-17 11:20:00,14.56,14.6,14.54,14.59,13361600.0,12.433,12.4672,12.416,12.4587,13361600.0
2013-04-17 11:25:00,14.59,14.59,14.55,14.56,7512400.0,12.4587,12.4587,12.4245,12.433,7512400.0
2013-04-17 11:30:00,14.56,14.56,14.51,14.52,8730400.0,12.433,12.433,12.3904,12.3989,8730400.0
2013-04-17 11:35:00,14.52,14.54,14.48,14.53,6969200.0,12.3989,12.416,12.3647,12.4074,6969200.0
2013-04-17 11:40:00,14.53,14.53,14.51,14.53,4267200.0,12.4074,12.4074,12.3904,12.4074,4267200.0
2013-04-17 11:45:00,14.53,14.53,14.48,14.49,6232800.0,12.4074,12.4074,12.3647,12.3733,6232800.0
2013-04-17 11:50:00,14.49,14.51,14.47,14.47,6683600.0,12.3733,12.3904,12.3562,12.3562,6683600.0
2013-04-17 11:55:00,14.47,14.48,14.42,14.42,13510000.0,12.3562,12.3647,12.3135,12.3135,13510000.0
2013-04-17 12:00:00,14.42,14.45,14.35,14.36,15691200.0,12.3135,12.3391,12.2537,12.2623,15691200.0
2013-04-17 12:05:00,14.36,14.38,14.34,14.35,13070400.0,12.2623,12.2793,12.2452,12.2537,13070400.0
2013-04-17 12:10:00,14.36,14.37,14.32,14.34,11429600.0,12.2623,12.2708,12.2281,12.2452,11429600.0
2013-04-17 12:15:00,14.33,14.38,14.31,14.36,13386800.0,12.2366,12.2793,12.2196,12.2623,13386800.0
2013-04-17 12:20:00,14.36,14.37,14.31,14.34,8402800.0,12.2623,12.2708,12.2196,12.2452,8402800.0
2013-04-17 12:25:00,14.34,14.36,14.32,14.33,5490800.0,12.2452,12.2623,12.2281,12.2366,5490800.0
2013-04-17 12:30:00,14.33,14.38,14.33,14.38,10950800.0,12.2366,12.2793,12.2366,12.2793,10950800.0
2013-04-17 12:35:00,14.38,14.43,14.36,14.4,10990000.0,12.2793,12.322,12.2623,12.2964,10990000.0
2013-04-17 12:40:00,14.4,14.4,14.35,14.37,7842800.0,12.2964,12.2964,12.2537,12.2708,7842800.0
2013-04-17 12:45:00,14.36,14.38,14.3,14.31,11060000.0,12.2623,12.2793,12.211,12.2196,11060000.0
2013-04-17 12:50:00,14.31,14.35,14.22,14.33,34336400.0,12.2196,12.2537,12.1427,12.2366,34336400.0
2013-04-17 12:55:00,14.33,14.43,14.32,14.39,13750800.0,12.2366,12.322,12.2281,12.2879,13750800.0
2013-04-17 13:00:00,14.39,14.41,14.36,14.41,6630400.0,12.2879,12.305,12.2623,12.305,6630400.0
2013-04-17 13:05:00,14.41,14.43,14.38,14.42,8176000.0,12.305,12.322,12.2793,12.3135,8176000.0
2013-04-17 13:10:00,14.42,14.46,14.41,14.42,10970400.0,12.3135,12.3477,12.305,12.3135,10970400.0
2013-04-17 13:15:00,14.42,14.45,14.38,14.39,6563200.0,12.3135,12.3391,12.2793,12.2879,6563200.0
2013-04-17 13:20:00,14.39,14.43,14.38,14.43,4869200.0,12.2879,12.322,12.2793,12.322,4869200.0
2013-04-17 13:25:00,14.43,14.46,14.42,14.43,7845600.0,12.322,12.3477,12.3135,12.322,7845600.0
2013-04-17 13:30:00,14.44,14.46,14.42,14.43,5266800.0,12.3306,12.3477,12.3135,12.322,5266800.0
2013-04-17 13:35:00,14.43,14.48,14.43,14.47,7826000.0,12.322,12.3647,12.322,12.3562,7826000.0
2013-04-17 13:40:00,14.46,14.49,14.45,14.48,9833600.0,12.3477,12.3733,12.3391,12.3647,9833600.0
2013-04-17 13:45:00,14.48,14.49,14.46,14.46,5278000.0,12.3647,12.3733,12.3477,12.3477,5278000.0
2013-04-17 13:50:00,14.46,14.46,14.41,14.43,6230000.0,12.3477,12.3477,12.305,12.322,6230000.0
2013-04-17 13:55:00,14.44,14.44,14.41,14.44,2833600.0,12.3306,12.3306,12.305,12.3306,2833600.0
2013-04-17 14:00:00,14.43,14.45,14.38,14.4,4141200.0,12.322,12.3391,12.2793,12.2964,4141200.0
2013-04-17 14:05:00,14.4,14.42,14.38,14.39,5073600.0,12.2964,12.3135,12.2793,12.2879,5073600.0
2013-04-17 14:10:00,14.39,14.43,14.39,14.42,3161200.0,12.2879,12.322,12.2879,12.3135,3161200.0
2013-04-17 14:15:00,14.42,14.43,14.4,14.41,3320800.0,12.3135,12.322,12.2964,12.305,3320800.0
2013-04-17 14:20:00,14.41,14.42,14.38,14.38,2718800.0,12.305,12.3135,12.2793,12.2793,2718800.0
2013-04-17 14:25:00,14.38,14.46,14.38,14.44,5975200.0,12.2793,12.3477,12.2793,12.3306,5975200.0
2013-04-17 14:30:00,14.44,14.48,14.43,14.45,5566400.0,12.3306,12.3647,12.322,12.3391,5566400.0
2013-04-17 14:35:00,14.44,14.46,14.41,14.42,3855600.0,12.3306,12.3477,12.305,12.3135,3855600.0
2013-04-17 14:40:00,14.42,14.42,14.37,14.39,5835200.0,12.3135,12.3135,12.2708,12.2879,5835200.0
2013-04-17 14:45:00,14.38,14.41,14.33,14.34,5989200.0,12.2793,12.305,12.2366,12.2452,5989200.0
2013-04-17 14:50:00,14.34,14.36,14.31,14.31,9556400.0,12.2452,12.2623,12.2196,12.2196,9556400.0
2013-04-17 14:55:00,14.31,14.38,14.31,14.36,8598800.0,12.2196,12.2793,12.2196,12.2623,8598800.0
2013-04-17 15:00:00,14.36,14.4,14.34,14.38,6235600.0,12.2623,12.2964,12.2452,12.2793,6235600.0
2013-04-17 15:05:00,14.38,14.41,14.35,14.37,6977600.0,12.2793,12.305,12.2537,12.2708,6977600.0
2013-04-17 15:10:00,14.37,14.37,14.34,14.36,4704000.0,12.2708,12.2708,12.2452,12.2623,4704000.0
2013-04-17 15:15:00,14.36,14.39,14.33,14.33,8080800.0,12.2623,12.2879,12.2366,12.2366,8080800.0
2013-04-17 15:20:00,14.33,14.34,14.29,14.31,10357200.0,12.2366,12.2452,12.2025,12.2196,10357200.0
2013-04-17 15:25:00,14.31,14.35,14.29,14.32,16007600.0,12.2196,12.2537,12.2025,12.2281,16007600.0
2013-04-17 15:30:00,14.33,14.34,14.3,14.32,9959600.0,12.2366,12.2452,12.211,12.2281,9959600.0
2013-04-17 15:35:00,14.32,14.36,14.31,14.32,10362800.0,12.2281,12.2623,12.2196,12.2281,10362800.0
2013-04-17 15:40:00,14.32,14.34,14.31,14.32,7249200.0,12.2281,12.2452,12.2196,12.2281,7249200.0
2013-04-17 15:45:00,14.32,14.34,14.3,14.34,10668000.0,12.2281,12.2452,12.211,12.2452,10668000.0
2013-04-17 15:50:00,14.34,14.38,14.33,14.36,13328000.0,12.2452,12.2793,12.2366,12.2623,13328000.0
2013-04-17 15:55:00,14.36,14.4,14.36,14.39,18877600.0,12.2623,12.2964,12.2623,12.2879,18877600.0
2013-04-18 09:30:00,14.46,14.49,14.38,14.39,23360400.0,12.3477,12.3733,12.2793,12.2879,23360400.0
2013-04-18 09:35:00,14.39,14.42,14.3,14.31,15450400.0,12.2879,12.3135,12.211,12.2196,15450400.0
2013-04-18 09:40:00,14.31,14.33,14.24,14.26,20868400.0,12.2196,12.2366,12.1598,12.1769,20868400.0
2013-04-18 09:45:00,14.27,14.33,14.25,14.27,14604800.0,12.1854,12.2366,12.1683,12.1854,14604800.0
2013-04-18 09:50:00,14.27,14.31,14.25,14.28,13255200.0,12.1854,12.2196,12.1683,12.194,13255200.0
2013-04-18 09:55:00,14.28,14.3,14.25,14.25,11144000.0,12.194,12.211,12.1683,12.1683,11144000.0
2013-04-18 10:00:00,14.25,14.26,14.12,14.12,27566000.0,12.1683,12.1769,12.0573,12.0573,27566000.0
2013-04-18 10:05:00,14.12,14.19,14.12,14.15,21910000.0,12.0573,12.1171,12.0573,12.0829,21910000.0
2013-04-18 10:10:00,14.15,14.22,14.15,14.22,12804400.0,12.0829,12.1427,12.0829,12.1427,12804400.0
2013-04-18 10:15:00,14.22,14.24,14.19,14.2,11270000.0,12.1427,12.1598,12.1171,12.1256,11270000.0
2013-04-18 10:20:00,14.2,14.21,14.13,14.15,11687200.0,12.1256,12.1342,12.0659,12.0829,11687200.0
2013-04-18 10:25:00,14.15,14.15,14.1,14.13,14957600.0,12.0829,12.0829,12.0402,12.0659,14957600.0
2013-04-18 10:30:00,14.13,14.15,14.12,14.13,7792400.0,12.0659,12.0829,12.0573,12.0659,7792400.0
2013-04-18 10:35:00,14.13,14.16,14.08,14.08,10564400.0,12.0659,12.0915,12.0232,12.0232,10564400.0
2013-04-18 10:40:00,14.08,14.1,14.06,14.09,14506800.0,12.0232,12.0402,12.0061,12.0317,14506800.0
2013-04-18 10:45:00,14.09,14.12,14.07,14.1,8318800.0,12.0317,12.0573,12.0146,12.0402,8318800.0
2013-04-18 10:50:00,14.1,14.2,14.08,14.19,14949200.0,12.0402,12.1256,12.0232,12.1171,14949200.0
2013-04-18 10:55:00,14.19,14.2,14.15,14.18,7952000.0,12.1171,12.1256,12.0829,12.1086,7952000.0
2013-04-18 11:00:00,14.18,14.19,14.1,14.11,7084000.0,12.1086,12.1171,12.0402,12.0488,7084000.0
2013-04-18 11:05:00,14.11,14.11,14.09,14.11,6619200.0,12.0488,12.0488,12.0317,12.0488,6619200.0
2013-04-18 11:10:00,14.1,14.12,14.08,14.12,6764800.0,12.0402,12.0573,12.0232,12.0573,6764800.0
2013-04-18 11:15:00,14.12,14.16,14.11,14.13,5485200.0,12.0573,12.0915,12.0488,12.0659,5485200.0
2013-04-18 11:20:00,14.13,14.16,14.13,14.14,4648000.0,12.0659,12.0915,12.0659,12.0744,4648000.0
2013-04-18 11:25:00,14.14,14.15,14.11,14.12,6297200.0,12.0744,12.0829,12.0488,12.0573,6297200.0
2013-04-18 11:30:00,14.11,14.12,14.08,14.1,5208000.0,12.0488,12.0573,12.0232,12.0402,5208000.0
2013-04-18 11:35:00,14.1,14.11,14.07,14.08,6832000.0,12.0402,12.0488,12.0146,12.0232,6832000.0
2013-04-18 11:40:00,14.08,14.13,14.07,14.07,5219200.0,12.0232,12.0659,12.0146,12.0146,5219200.0
2013-04-18 11:45:00,14.07,14.12,14.06,14.09,5955600.0,12.0146,12.0573,12.0061,12.0317,5955600.0
2013-04-18 11:50:00,14.1,14.11,14.07,14.11,5037200.0,12.0402,12.0488,12.0146,12.0488,5037200.0
2013-04-18 11:55:00,14.11,14.14,14.08,14.12,6003200.0,12.0488,12.0744,12.0232,12.0573,6003200.0
2013-04-18 12:00:00,14.12,14.13,14.09,14.12,5266800.0,12.0573,12.0659,12.0317,12.0573,5266800.0
2013-04-18 12:05:00,14.12,14.15,14.11,14.11,7470400.0,12.0573,12.0829,12.0488,12.0488,7470400.0
2013-04-18 12:10:00,14.11,14.13,14.1,14.12,4460400.0,12.0488,12.0659,12.0402,12.0573,4460400.0
2013-04-18 12:15:00,14.12,14.13,14.1,14.1,4631200.0,12.0573,12.0659,12.0402,12.0402,4631200.0
2013-04-18 12:20:00,14.1,14.11,14.08,14.11,2354800.0,12.0402,12.0488,12.0232,12.0488,2354800.0
2013-04-18 12:25:00,14.11,14.13,14.1,14.11,3494400.0,12.0488,12.0659,12.0402,12.0488,3494400.0
2013-04-18 12:30:00,14.11,14.14,14.1,14.13,2931600.0,12.0488,12.0744,12.0402,12.0659,2931600.0
2013-04-18 12:35:00,14.13,14.14,14.11,14.12,2646000.0,12.0659,12.0744,12.0488,12.0573,2646000.0
2013-04-18 12:40:00,14.12,14.15,14.12,14.14,4522000.0,12.0573,12.0829,12.0573,12.0744,4522000.0
2013-04-18 12:45:00,14.14,14.15,14.13,14.13,2422000.0,12.0744,12.0829,12.0659,12.0659,2422000.0
2013-04-18 12:50:00,14.13,14.14,14.11,14.12,3416000.0,12.0659,12.0744,12.0488,12.0573,3416000.0
2013-04-18 12:55:00,14.12,14.14,14.11,14.13,2604000.0,12.0573,12.0744,12.0488,12.0659,2604000.0
2013-04-18 13:00:00,14.13,14.13,14.11,14.12,2018800.0,12.0659,12.0659,12.0488,12.0573,2018800.0
2013-04-18 13:05:00,14.12,14.13,14.11,14.11,2993200.0,12.0573,12.0659,12.0488,12.0488,2993200.0
2013-04-18 13:10:00,14.11,14.13,14.11,14.11,2212000.0,12.0488,12.0659,12.0488,12.0488,2212000.0
2013-04-18 13:15:00,14.11,14.11,14.09,14.1,3444000.0,12.0488,12.0488,12.0317,12.0402,3444000.0
2013-04-18 13:20:00,14.09,14.13,14.09,14.11,2763600.0,12.0317,12.0659,12.0317,12.0488,2763600.0
2013-04-18 13:25:00,14.11,14.12,14.1,14.11,2245600.0,12.0488,12.0573,12.0402,12.0488,2245600.0
2013-04-18 13:30:00,14.11,14.11,14.09,14.1,2198000.0,12.0488,12.0488,12.0317,12.0402,2198000.0
2013-04-18 13:35:00,14.1,14.11,14.08,14.09,2511600.0,12.0402,12.0488,12.0232,12.0317,2511600.0
2013-04-18 13:40:00,14.09,14.1,14.07,14.08,3659600.0,12.0317,12.0402,12.0146,12.0232,3659600.0
2013-04-18 13:45:00,14.08,14.08,14.05,14.05,5793200.0,12.0232,12.0232,11.9976,11.9976,5793200.0
2013-04-18 13:50:00,14.05,14.05,14.02,14.04,8666000.0,11.9976,11.9976,11.9719,11.989,8666000.0
2013-04-18 13:55:00,14.04,14.04,14.02,14.03,4502400.0,11.989,11.989,11.9719,11.9805,4502400.0
2013-04-18 14:00:00,14.03,14.04,14.01,14.01,5434800.0,11.9805,11.989,11.9634,11.9634,5434800.0
2013-04-18 14:05:00,14.01,14.02,13.98,13.99,8979600.0,11.9634,11.9719,11.9378,11.9463,8979600.0
2013-04-18 14:10:00,13.99,13.99,13.96,13.99,11807600.0,11.9463,11.9463,11.9207,11.9463,11807600.0
2013-04-18 14:15:00,13.98,14.01,13.98,14.01,8041600.0,11.9378,11.9634,11.9378,11.9634,8041600.0
2013-04-18 14:20:00,14.01,14.02,13.97,14.01,6325200.0,11.9634,11.9719,11.9292,11.9634,6325200.0
2013-04-18 14:25:00,14.01,14.01,13.99,14.0,3376800.0,11.9634,11.9634,11.9463,11.9549,3376800.0
2013-04-18 14:30:00,14.0,14.01,13.97,13.99,3595200.0,11.9549,11.9634,11.9292,11.9463,3595200.0
2013-04-18 14:35:00,13.99,14.02,13.98,14.0,5138000.0,11.9463,11.9719,11.9378,11.9549,5138000.0
2013-04-18 14:40:00,14.0,14.02,13.99,14.02,4001200.0,11.9549,11.9719,11.9463,11.9719,4001200.0
2013-04-18 14:45:00,14.02,14.02,13.96,13.97,6218800.0,11.9719,11.9719,11.9207,11.9292,6218800.0
2013-04-18 14:50:00,13.97,13.98,13.94,13.96,7406000.0,11.9292,11.9378,11.9036,11.9207,7406000.0
2013-04-18 14:55:00,13.96,13.96,13.92,13.94,14397600.0,11.9207,11.9207,11.8865,11.9036,14397600.0
2013-04-18 15:00:00,13.94,13.95,13.93,13.95,6591200.0,11.9036,11.9122,11.8951,11.9122,6591200.0
2013-04-18 15:05:00,13.95,13.97,13.94,13.96,4972800.0,11.9122,11.9292,11.9036,11.9207,4972800.0
2013-04-18 15:10:00,13.96,13.98,13.95,13.98,4998000.0,11.9207,11.9378,11.9122,11.9378,4998000.0
2013-04-18 15:15:00,13.98,13.99,13.96,13.99,5401200.0,11.9378,11.9463,11.9207,11.9463,5401200.0
2013-04-18 15:20:00,13.99,13.99,13.96,13.96,4796400.0,11.9463,11.9463,11.9207,11.9207,4796400.0
2013-04-18 15:25:00,13.97,13.97,13.93,13.94,7585200.0,11.9292,11.9292,11.8951,11.9036,7585200.0
2013-04-18 15:30:00,13.94,14.02,13.94,13.98,9814000.0,11.9036,11.9719,11.9036,11.9378,9814000.0
2013-04-18 15:35:00,13.98,13.99,13.96,13.97,4250400.0,11.9378,11.9463,11.9207,11.9292,4250400.0
2013-04-18 15:40:00,13.97,14.01,13.97,14.0,7036400.0,11.9292,11.9634,11.9292,11.9549,7036400.0
2013-04-18 15:45:00,14.0,14.04,13.98,14.04,8346800.0,11.9549,11.989,11.9378,11.989,8346800.0
2013-04-18 15:50:00,14.04,14.06,14.01,14.02,10802400.0,11.989,12.0061,11.9634,11.9719,10802400.0
2013-04-18 15:55:00,14.02,14.02,13.99,14.0,14991200.0,11.9719,11.9719,11.9463,11.9549,14991200.0
2013-04-19 09:30:00,13.86,13.98,13.75,13.94,53278400.0,11.8353,11.9378,11.7414,11.9036,53278400.0
2013-04-19 09:35:00,13.94,13.94,13.84,13.85,13034000.0,11.9036,11.9036,11.8182,11.8268,13034000.0
2013-04-19 09:40:00,13.85,13.87,13.8,13.84,22635200.0,11.8268,11.8438,11.7841,11.8182,22635200.0
2013-04-19 09:45:00,13.84,13.85,13.77,13.81,16875600.0,11.8182,11.8268,11.7585,11.7926,16875600.0
2013-04-19 09:50:00,13.8,13.91,13.79,13.9,16111200.0,11.7841,11.878,11.7755,11.8695,16111200.0
2013-04-19 09:55:00,13.9,13.99,13.83,13.99,16791600.0,11.8695,11.9463,11.8097,11.9463,16791600.0
2013-04-19 10:00:00,13.99,14.06,13.98,14.01,22061200.0,11.9463,12.0061,11.9378,11.9634,22061200.0
2013-04-19 10:05:00,14.01,14.11,13.99,14.1,18589200.0,11.9634,12.0488,11.9463,12.0402,18589200.0
2013-04-19 10:10:00,14.1,14.12,14.06,14.09,12090400.0,12.0402,12.0573,12.0061,12.0317,12090400.0
2013-04-19 10:15:00,14.09,14.19,14.09,14.15,15839600.0,12.0317,12.1171,12.0317,12.0829,15839600.0
2013-04-19 10:20:00,14.15,14.22,14.15,14.2,12950000.0,12.0829,12.1427,12.0829,12.1256,12950000.0
2013-04-19 10:25:00,14.2,14.22,14.13,14.15,11096400.0,12.1256,12.1427,12.0659,12.0829,11096400.0
2013-04-19 10:30:00,14.15,14.18,14.12,14.17,6969200.0,12.0829,12.1086,12.0573,12.1,6969200.0
2013-04-19 10:35:00,14.17,14.21,14.14,14.15,8542800.0,12.1,12.1342,12.0744,12.0829,8542800.0
2013-04-19 10:40:00,14.14,14.19,14.14,14.16,5628000.0,12.0744,12.1171,12.0744,12.0915,5628000.0
2013-04-19 10:45:00,14.17,14.17,14.14,14.16,4169200.0,12.1,12.1,12.0744,12.0915,4169200.0
2013-04-19 10:50:00,14.16,14.18,14.14,14.17,5854800.0,12.0915,12.1086,12.0744,12.1,5854800.0
2013-04-19 10:55:00,14.18,14.18,14.15,14.15,5040000.0,12.1086,12.1086,12.0829,12.0829,5040000.0
2013-04-19 11:00:00,14.15,14.18,14.15,14.17,8540000.0,12.0829,12.1086,12.0829,12.1,8540000.0
2013-04-19 11:05:00,14.17,14.26,14.17,14.24,16839200.0,12.1,12.1769,12.1,12.1598,16839200.0
2013-04-19 11:10:00,14.24,14.27,14.22,14.25,9903600.0,12.1598,12.1854,12.1427,12.1683,9903600.0
2013-04-19 11:15:00,14.25,14.27,14.23,14.24,5773600.0,12.1683,12.1854,12.1513,12.1598,5773600.0
2013-04-19 11:20:00,14.25,14.26,14.22,14.24,3833200.0,12.1683,12.1769,12.1427,12.1598,3833200.0
2013-04-19 11:25:00,14.24,14.24,14.17,14.19,5804400.0,12.1598,12.1598,12.1,12.1171,5804400.0
2013-04-19 11:30:00,14.19,14.23,14.17,14.22,4121600.0,12.1171,12.1513,12.1,12.1427,4121600.0
2013-04-19 11:35:00,14.22,14.24,14.22,14.23,3365600.0,12.1427,12.1598,12.1427,12.1513,3365600.0
2013-04-19 11:40:00,14.23,14.23,14.2,14.22,3116400.0,12.1513,12.1513,12.1256,12.1427,3116400.0
2013-04-19 11:45:00,14.22,14.22,14.2,14.21,2329600.0,12.1427,12.1427,12.1256,12.1342,2329600.0
2013-04-19 11:50:00,14.21,14.21,14.17,14.18,4300800.0,12.1342,12.1342,12.1,12.1086,4300800.0
2013-04-19 11:55:00,14.18,14.18,14.16,14.17,5468400.0,12.1086,12.1086,12.0915,12.1,5468400.0
2013-04-19 12:00:00,14.17,14.18,14.17,14.18,4827200.0,12.1,12.1086,12.1,12.1086,4827200.0
2013-04-19 12:05:00,14.18,14.2,14.18,14.19,2444400.0,12.1086,12.1256,12.1086,12.1171,2444400.0
2013-04-19 12:10:00,14.19,14.2,14.18,14.19,3959200.0,12.1171,12.1256,12.1086,12.1171,3959200.0
2013-04-19 12:15:00,14.18,14.19,14.12,14.13,5728800.0,12.1086,12.1171,12.0573,12.0659,5728800.0
2013-04-19 12:20:00,14.13,14.14,14.1,14.1,4499600.0,12.0659,12.0744,12.0402,12.0402,4499600.0
2013-04-19 12:25:00,14.1,14.13,14.09,14.12,4146800.0,12.0402,12.0659,12.0317,12.0573,4146800.0
2013-04-19 12:30:00,14.12,14.13,14.12,14.13,1926400.0,12.0573,12.0659,12.0573,12.0659,1926400.0
2013-04-19 12:35:00,14.13,14.15,14.1,14.11,3080000.0,12.0659,12.0829,12.0402,12.0488,3080000.0
2013-04-19 12:40:00,14.11,14.12,14.1,14.11,1691200.0,12.0488,12.0573,12.0402,12.0488,1691200.0
2013-04-19 12:45:00,14.11,14.11,14.07,14.08,3715600.0,12.0488,12.0488,12.0146,12.0232,3715600.0
2013-04-19 12:50:00,14.08,14.1,14.08,14.1,2968000.0,12.0232,12.0402,12.0232,12.0402,2968000.0
2013-04-19 12:55:00,14.1,14.12,14.1,14.11,3060400.0,12.0402,12.0573,12.0402,12.0488,3060400.0
2013-04-19 13:00:00,14.11,14.12,14.08,14.08,3463600.0,12.0488,12.0573,12.0232,12.0232,3463600.0
2013-04-19 13:05:00,14.08,14.09,14.02,14.06,9665600.0,12.0232,12.0317,11.9719,12.0061,9665600.0
2013-04-19 13:10:00,14.06,14.07,14.05,14.05,4256000.0,12.0061,12.0146,11.9976,11.9976,4256000.0
2013-04-19 13:15:00,14.05,14.06,14.03,14.06,3696000.0,11.9976,12.0061,11.9805,12.0061,3696000.0
2013-04-19 13:20:00,14.06,14.08,14.04,14.07,3533600.0,12.0061,12.0232,11.989,12.0146,3533600.0
2013-04-19 13:25:00,14.07,14.08,14.04,14.05,2867200.0,12.0146,12.0232,11.989,11.9976,2867200.0
2013-04-19 13:30:00,14.05,14.05,14.03,14.04,3080000.0,11.9976,11.9976,11.9805,11.989,3080000.0
2013-04-19 13:35:00,14.04,14.08,14.04,14.06,4029200.0,11.989,12.0232,11.989,12.0061,4029200.0
2013-04-19 13:40:00,14.06,14.07,14.04,14.06,2452800.0,12.0061,12.0146,11.989,12.0061,2452800.0
2013-04-19 13:45:00,14.06,14.07,14.05,14.06,1638000.0,12.0061,12.0146,11.9976,12.0061,1638000.0
2013-04-19 13:50:00,14.06,14.07,14.05,14.07,1573600.0,12.0061,12.0146,11.9976,12.0146,1573600.0
2013-04-19 13:55:00,14.07,14.07,14.06,14.06,1638000.0,12.0146,12.0146,12.0061,12.0061,1638000.0
2013-04-19 14:00:00,14.06,14.1,14.06,14.1,3231200.0,12.0061,12.0402,12.0061,12.0402,3231200.0
2013-04-19 14:05:00,14.1,14.13,14.1,14.11,6022800.0,12.0402,12.0659,12.0402,12.0488,6022800.0
2013-04-19 14:10:00,14.11,14.12,14.1,14.11,3217200.0,12.0488,12.0573,12.0402,12.0488,3217200.0
2013-04-19 14:15:00,14.11,14.12,14.1,14.11,2164400.0,12.0488,12.0573,12.0402,12.0488,2164400.0
2013-04-19 14:20:00,14.1,14.11,14.1,14.11,2385600.0,12.0402,12.0488,12.0402,12.0488,2385600.0
2013-04-19 14:25:00,14.11,14.11,14.09,14.1,3018400.0,12.0488,12.0488,12.0317,12.0402,3018400.0
2013-04-19 14:30:00,14.1,14.11,14.09,14.1,2438800.0,12.0402,12.0488,12.0317,12.0402,2438800.0
2013-04-19 14:35:00,14.1,14.11,14.06,14.07,4384800.0,12.0402,12.0488,12.0061,12.0146,4384800.0
2013-04-19 14:40:00,14.07,14.07,14.0,14.0,7504000.0,12.0146,12.0146,11.9549,11.9549,7504000.0
2013-04-19 14:45:00,14.01,14.05,14.01,14.04,4866400.0,11.9634,11.9976,11.9634,11.989,4866400.0
2013-04-19 14:50:00,14.04,14.07,14.04,14.07,4272800.0,11.989,12.0146,11.989,12.0146,4272800.0
2013-04-19 14:55:00,14.07,14.07,14.0,14.01,4586400.0,12.0146,12.0146,11.9549,11.9634,4586400.0
2013-04-19 15:00:00,14.01,14.04,13.99,14.0,5703600.0,11.9634,11.989,11.9463,11.9549,5703600.0
2013-04-19 15:05:00,13.99,14.03,13.97,14.01,7716800.0,11.9463,11.9805,11.9292,11.9634,7716800.0
2013-04-19 15:10:00,14.02,14.03,13.96,13.96,4592000.0,11.9719,11.9805,11.9207,11.9207,4592000.0
2013-04-19 15:15:00,13.96,14.0,13.96,13.97,5420800.0,11.9207,11.9549,11.9207,11.9292,5420800.0
2013-04-19 15:20:00,13.97,14.01,13.97,14.0,4734800.0,11.9292,11.9634,11.9292,11.9549,4734800.0
2013-04-19 15:25:00,14.0,14.02,14.0,14.02,4499600.0,11.9549,11.9719,11.9549,11.9719,4499600.0
2013-04-19 15:30:00,14.02,14.04,14.01,14.01,5286400.0,11.9719,11.989,11.9634,11.9634,5286400.0
2013-04-19 15:35:00,14.01,14.02,13.98,13.98,5577600.0,11.9634,11.9719,11.9378,11.9378,5577600.0
2013-04-19 15:40:00,13.98,14.01,13.98,14.0,6994400.0,11.9378,11.9634,11.9378,11.9549,6994400.0
2013-04-19 15:45:00,14.0,14.03,13.99,13.99,6269200.0,11.9549,11.9805,11.9463,11.9463,6269200.0
2013-04-19 15:50:00,13.99,14.01,13.96,13.96,9150400.0,11.9463,11.9634,11.9207,11.9207,9150400.0
2013-04-19 15:55:00,13.97,13.97,13.94,13.95,17186400.0,11.9292,11.9292,11.9036,11.9122,17186400.0
2013-04-22 09:30:00,14.02,14.08,13.97,14.05,20202000.0,11.9719,12.0232,11.9292,11.9976,20202000.0
2013-04-22 09:35:00,14.05,14.09,14.02,14.05,8537200.0,11.9976,12.0317,11.9719,11.9976,8537200.0
2013-04-22 09:40:00,14.05,14.08,13.99,14.07,8542800.0,11.9976,12.0232,11.9463,12.0146,8542800.0
2013-04-22 09:45:00,14.08,14.08,14.02,14.03,6244000.0,12.0232,12.0232,11.9719,11.9805,6244000.0
2013-04-22 09:50:00,14.04,14.16,14.02,14.15,14232400.0,11.989,12.0915,11.9719,12.0829,14232400.0
2013-04-22 09:55:00,14.15,14.21,14.13,14.19,10486000.0,12.0829,12.1342,12.0659,12.1171,10486000.0
2013-04-22 10:00:00,14.19,14.2,14.14,14.16,7912800.0,12.1171,12.1256,12.0744,12.0915,7912800.0
2013-04-22 10:05:00,14.16,14.18,14.12,14.13,5734400.0,12.0915,12.1086,12.0573,12.0659,5734400.0
2013-04-22 10:10:00,14.13,14.14,14.07,14.09,7338800.0,12.0659,12.0744,12.0146,12.0317,7338800.0
2013-04-22 10:15:00,14.1,14.15,14.09,14.14,6006000.0,12.0402,12.0829,12.0317,12.0744,6006000.0
2013-04-22 10:20:00,14.13,14.14,14.09,14.09,5460000.0,12.0659,12.0744,12.0317,12.0317,5460000.0
2013-04-22 10:25:00,14.09,14.11,14.05,14.09,6944000.0,12.0317,12.0488,11.9976,12.0317,6944000.0
2013-04-22 10:30:00,14.1,14.1,14.05,14.07,3774400.0,12.0402,12.0402,11.9976,12.0146,3774400.0
2013-04-22 10:35:00,14.07,14.1,14.06,14.09,4286800.0,12.0146,12.0402,12.0061,12.0317,4286800.0
2013-04-22 10:40:00,14.09,14.1,14.06,14.08,3376800.0,12.0317,12.0402,12.0061,12.0232,3376800.0
2013-04-22 10:45:00,14.08,14.12,14.07,14.1,5098800.0,12.0232,12.0573,12.0146,12.0402,5098800.0
2013-04-22 10:50:00,14.1,14.12,14.1,14.11,3984400.0,12.0402,12.0573,12.0402,12.0488,3984400.0
2013-04-22 10:55:00,14.11,14.12,14.09,14.12,3402000.0,12.0488,12.0573,12.0317,12.0573,3402000.0
2013-04-22 11:00:00,14.12,14.12,14.09,14.1,3631600.0,12.0573,12.0573,12.0317,12.0402,3631600.0
2013-04-22 11:05:00,14.1,14.15,14.1,14.14,5070800.0,12.0402,12.0829,12.0402,12.0744,5070800.0
2013-04-22 11:10:00,14.14,14.17,14.13,14.16,4351200.0,12.0744,12.1,12.0659,12.0915,4351200.0
2013-04-22 11:15:00,14.16,14.19,14.14,14.19,9363200.0,12.0915,12.1171,12.0744,12.1171,9363200.0
2013-04-22 11:20:00,14.19,14.19,14.17,14.17,4718000.0,12.1171,12.1171,12.1,12.1,4718000.0
2013-04-22 11:25:00,14.18,14.21,14.17,14.2,4597600.0,12.1086,12.1342,12.1,12.1256,4597600.0
2013-04-22 11:30:00,14.2,14.2,14.17,14.18,5432000.0,12.1256,12.1256,12.1,12.1086,5432000.0
2013-04-22 11:35:00,14.18,14.22,14.17,14.22,4832800.0,12.1086,12.1427,12.1,12.1427,4832800.0
2013-04-22 11:40:00,14.22,14.22,14.2,14.21,4144000.0,12.1427,12.1427,12.1256,12.1342,4144000.0
2013-04-22 11:45:00,14.21,14.21,14.15,14.16,7588000.0,12.1342,12.1342,12.0829,12.0915,7588000.0
2013-04-22 11:50:00,14.16,14.17,14.13,14.15,4978400.0,12.0915,12.1,12.0659,12.0829,4978400.0
2013-04-22 11:55:00,14.15,14.18,14.15,14.17,3262000.0,12.0829,12.1086,12.0829,12.1,3262000.0
2013-04-22 12:00:00,14.17,14.19,14.17,14.18,3536400.0,12.1,12.1171,12.1,12.1086,3536400.0
2013-04-22 12:05:00,14.18,14.2,14.16,14.19,2609600.0,12.1086,12.1256,12.0915,12.1171,2609600.0
2013-04-22 12:10:00,14.19,14.19,14.17,14.18,3362800.0,12.1171,12.1171,12.1,12.1086,3362800.0
2013-04-22 12:15:00,14.17,14.18,14.17,14.18,2422000.0,12.1,12.1086,12.1,12.1086,2422000.0
2013-04-22 12:20:00,14.17,14.18,14.14,14.15,1904000.0,12.1,12.1086,12.0744,12.0829,1904000.0
2013-04-22 12:25:00,14.14,14.16,14.13,14.14,2464000.0,12.0744,12.0915,12.0659,12.0744,2464000.0
2013-04-22 12:30:00,14.14,14.16,14.14,14.15,1618400.0,12.0744,12.0915,12.0744,12.0829,1618400.0
2013-04-22 12:35:00,14.15,14.16,14.14,14.15,2394000.0,12.0829,12.0915,12.0744,12.0829,2394000.0
2013-04-22 12:40:00,14.15,14.17,14.15,14.17,1498000.0,12.0829,12.1,12.0829,12.1,1498000.0
2013-04-22 12:45:00,14.17,14.18,14.16,14.17,1554000.0,12.1,12.1086,12.0915,12.1,1554000.0
2013-04-22 12:50:00,14.17,14.17,14.16,14.16,1274000.0,12.1,12.1,12.0915,12.0915,1274000.0
2013-04-22 12:55:00,14.16,14.17,14.14,14.14,2363200.0,12.0915,12.1,12.0744,12.0744,2363200.0
2013-04-22 13:00:00,14.14,14.14,14.1,14.11,4102000.0,12.0744,12.0744,12.0402,12.0488,4102000.0
2013-04-22 13:05:00,14.11,14.13,14.11,14.12,2226000.0,12.0488,12.0659,12.0488,12.0573,2226000.0
2013-04-22 13:10:00,14.12,14.14,14.12,14.13,1338400.0,12.0573,12.0744,12.0573,12.0659,1338400.0
2013-04-22 13:15:00,14.13,14.13,14.12,14.13,1559600.0,12.0659,12.0659,12.0573,12.0659,1559600.0
2013-04-22 13:20:00,14.13,14.14,14.12,14.12,1803200.0,12.0659,12.0744,12.0573,12.0573,1803200.0
2013-04-22 13:25:00,14.13,14.13,14.11,14.12,1892800.0,12.0659,12.0659,12.0488,12.0573,1892800.0
2013-04-22 13:30:00,14.12,14.14,14.12,14.13,1610000.0,12.0573,12.0744,12.0573,12.0659,1610000.0
2013-04-22 13:35:00,14.13,14.16,14.13,14.15,2072000.0,12.0659,12.0915,12.0659,12.0829,2072000.0
2013-04-22 13:40:00,14.15,14.16,14.14,14.16,1962800.0,12.0829,12.0915,12.0744,12.0915,1962800.0
2013-04-22 13:45:00,14.15,14.16,14.15,14.16,2122400.0,12.0829,12.0915,12.0829,12.0915,2122400.0
2013-04-22 13:50:00,14.16,14.16,14.14,14.14,2142000.0,12.0915,12.0915,12.0744,12.0744,2142000.0
2013-04-22 13:55:00,14.14,14.17,14.14,14.16,3116400.0,12.0744,12.1,12.0744,12.0915,3116400.0
2013-04-22 14:00:00,14.16,14.18,14.16,14.18,3052000.0,12.0915,12.1086,12.0915,12.1086,3052000.0
2013-04-22 14:05:00,14.18,14.18,14.17,14.18,2497600.0,12.1086,12.1086,12.1,12.1086,2497600.0
2013-04-22 14:10:00,14.17,14.18,14.17,14.18,2335200.0,12.1,12.1086,12.1,12.1086,2335200.0
2013-04-22 14:15:00,14.18,14.21,14.18,14.2,4272800.0,12.1086,12.1342,12.1086,12.1256,4272800.0
2013-04-22 14:20:00,14.2,14.2,14.19,14.19,3119200.0,12.1256,12.1256,12.1171,12.1171,3119200.0
2013-04-22 14:25:00,14.19,14.21,14.19,14.2,2416400.0,12.1171,12.1342,12.1171,12.1256,2416400.0
2013-04-22 14:30:00,14.2,14.22,14.2,14.21,4096400.0,12.1256,12.1427,12.1256,12.1342,4096400.0
2013-04-22 14:35:00,14.21,14.23,14.2,14.21,3673600.0,12.1342,12.1513,12.1256,12.1342,3673600.0
2013-04-22 14:40:00,14.21,14.26,14.21,14.26,6076000.0,12.1342,12.1769,12.1342,12.1769,6076000.0
2013-04-22 14:45:00,14.26,14.27,14.24,14.24,5544000.0,12.1769,12.1854,12.1598,12.1598,5544000.0
2013-04-22 14:50:00,14.24,14.28,14.24,14.28,5104400.0,12.1598,12.194,12.1598,12.194,5104400.0
2013-04-22 14:55:00,14.28,14.3,14.27,14.29,11519200.0,12.194,12.211,12.1854,12.2025,11519200.0
2013-04-22 15:00:00,14.29,14.3,14.27,14.28,4673200.0,12.2025,12.211,12.1854,12.194,4673200.0
2013-04-22 15:05:00,14.28,14.3,14.27,14.28,3063200.0,12.194,12.211,12.1854,12.194,3063200.0
2013-04-22 15:10:00,14.28,14.29,14.24,14.26,5180000.0,12.194,12.2025,12.1598,12.1769,5180000.0
2013-04-22 15:15:00,14.27,14.28,14.25,14.27,3004400.0,12.1854,12.194,12.1683,12.1854,3004400.0
2013-04-22 15:20:00,14.26,14.29,14.26,14.28,3278800.0,12.1769,12.2025,12.1769,12.194,3278800.0
2013-04-22 15:25:00,14.28,14.31,14.28,14.3,5482400.0,12.194,12.2196,12.194,12.211,5482400.0
2013-04-22 15:30:00,14.3,14.35,14.29,14.34,7366800.0,12.211,12.2537,12.2025,12.2452,7366800.0
2013-04-22 15:35:00,14.35,14.36,14.32,14.35,6638800.0,12.2537,12.2623,12.2281,12.2537,6638800.0
2013-04-22 15:40:00,14.35,14.36,14.34,14.34,5737200.0,12.2537,12.2623,12.2452,12.2452,5737200.0
2013-04-22 15:45:00,14.35,14.35,14.29,14.3,9461200.0,12.2537,12.2537,12.2025,12.211,9461200.0
2013-04-22 15:50:00,14.3,14.3,14.28,14.29,7481600.0,12.211,12.211,12.194,12.2025,7481600.0
2013-04-22 15:55:00,14.29,14.29,14.23,14.24,12866000.0,12.2025,12.2025,12.1513,12.1598,12866000.0
2013-04-23 09:30:00,14.43,14.47,14.39,14.41,21770000.0,12.322,12.3562,12.2879,12.305,21770000.0
2013-04-23 09:35:00,14.41,14.44,14.33,14.35,14439600.0,12.305,12.3306,12.2366,12.2537,14439600.0
2013-04-23 09:40:00,14.35,14.36,14.27,14.3,16455600.0,12.2537,12.2623,12.1854,12.211,16455600.0
2013-04-23 09:45:00,14.3,14.31,14.26,14.31,8775200.0,12.211,12.2196,12.1769,12.2196,8775200.0
2013-04-23 09:50:00,14.31,14.34,14.28,14.31,7658000.0,12.2196,12.2452,12.194,12.2196,7658000.0
2013-04-23 09:55:00,14.31,14.34,14.3,14.33,4538800.0,12.2196,12.2452,12.211,12.2366,4538800.0
2013-04-23 10:00:00,14.32,14.38,14.3,14.32,7397600.0,12.2281,12.2793,12.211,12.2281,7397600.0
2013-04-23 10:05:00,14.32,14.32,14.27,14.3,6498800.0,12.2281,12.2281,12.1854,12.211,6498800.0
2013-04-23 10:10:00,14.3,14.3,14.24,14.29,7546000.0,12.211,12.211,12.1598,12.2025,7546000.0
2013-04-23 10:15:00,14.29,14.31,14.27,14.29,3603600.0,12.2025,12.2196,12.1854,12.2025,3603600.0
2013-04-23 10:20:00,14.3,14.33,14.29,14.31,4648000.0,12.211,12.2366,12.2025,12.2196,4648000.0
2013-04-23 10:25:00,14.31,14.32,14.29,14.32,3858400.0,12.2196,12.2281,12.2025,12.2281,3858400.0
2013-04-23 10:30:00,14.32,14.38,14.3,14.38,6426000.0,12.2281,12.2793,12.211,12.2793,6426000.0
2013-04-23 10:35:00,14.37,14.39,14.36,14.38,6678000.0,12.2708,12.2879,12.2623,12.2793,6678000.0
2013-04-23 10:40:00,14.37,14.42,14.36,14.41,8181600.0,12.2708,12.3135,12.2623,12.305,8181600.0
2013-04-23 10:45:00,14.41,14.41,14.38,14.38,3696000.0,12.305,12.305,12.2793,12.2793,3696000.0
2013-04-23 10:50:00,14.38,14.44,14.38,14.43,5068000.0,12.2793,12.3306,12.2793,12.322,5068000.0
2013-04-23 10:55:00,14.43,14.45,14.42,14.44,4841200.0,12.322,12.3391,12.3135,12.3306,4841200.0
2013-04-23 11:00:00,14.44,14.46,14.42,14.45,4494000.0,12.3306,12.3477,12.3135,12.3391,4494000.0
2013-04-23 11:05:00,14.45,14.47,14.44,14.45,6297200.0,12.3391,12.3562,12.3306,12.3391,6297200.0
2013-04-23 11:10:00,14.45,14.46,14.4,14.41,5334000.0,12.3391,12.3477,12.2964,12.305,5334000.0
2013-04-23 11:15:00,14.41,14.46,14.41,14.45,4023600.0,12.305,12.3477,12.305,12.3391,4023600.0
2013-04-23 11:20:00,14.46,14.47,14.45,14.46,5213600.0,12.3477,12.3562,12.3391,12.3477,5213600.0
2013-04-23 11:25:00,14.46,14.48,14.46,14.47,6011600.0,12.3477,12.3647,12.3477,12.3562,6011600.0
2013-04-23 11:30:00,14.47,14.51,14.47,14.5,5586000.0,12.3562,12.3904,12.3562,12.3818,5586000.0
2013-04-23 11:35:00,14.5,14.5,14.46,14.49,3570000.0,12.3818,12.3818,12.3477,12.3733,3570000.0
2013-04-23 11:40:00,14.49,14.49,14.47,14.48,2419200.0,12.3733,12.3733,12.3562,12.3647,2419200.0
2013-04-23 11:45:00,14.48,14.48,14.46,14.48,2198000.0,12.3647,12.3647,12.3477,12.3647,2198000.0
2013-04-23 11:50:00,14.48,14.48,14.45,14.47,2604000.0,12.3647,12.3647,12.3391,12.3562,2604000.0
2013-04-23 11:55:00,14.47,14.5,14.47,14.5,2872800.0,12.3562,12.3818,12.3562,12.3818,2872800.0
2013-04-23 12:00:00,14.5,14.5,14.47,14.49,2234400.0,12.3818,12.3818,12.3562,12.3733,2234400.0
2013-04-23 12:05:00,14.5,14.5,14.48,14.5,3242400.0,12.3818,12.3818,12.3647,12.3818,3242400.0
2013-04-23 12:10:00,14.5,14.52,14.48,14.52,4762800.0,12.3818,12.3989,12.3647,12.3989,4762800.0
2013-04-23 12:15:00,14.52,14.52,14.5,14.51,4278400.0,12.3989,12.3989,12.3818,12.3904,4278400.0
2013-04-23 12:20:00,14.51,14.54,14.51,14.53,5056800.0,12.3904,12.416,12.3904,12.4074,5056800.0
2013-04-23 12:25:00,14.53,14.55,14.52,14.54,6350400.0,12.4074,12.4245,12.3989,12.416,6350400.0
2013-04-23 12:30:00,14.54,14.55,14.53,14.54,3502800.0,12.416,12.4245,12.4074,12.416,3502800.0
2013-04-23 12:35:00,14.54,14.54,14.52,14.53,2996000.0,12.416,12.416,12.3989,12.4074,2996000.0
2013-04-23 12:40:00,14.53,14.54,14.49,14.49,4071200.0,12.4074,12.416,12.3733,12.3733,4071200.0
2013-04-23 12:45:00,14.49,14.5,14.47,14.48,3810800.0,12.3733,12.3818,12.3562,12.3647,3810800.0
2013-04-23 12:50:00,14.48,14.49,14.46,14.47,4569600.0,12.3647,12.3733,12.3477,12.3562,4569600.0
2013-04-23 12:55:00,14.47,14.5,14.47,14.49,2889600.0,12.3562,12.3818,12.3562,12.3733,2889600.0
2013-04-23 13:00:00,14.5,14.5,14.48,14.5,3388000.0,12.3818,12.3818,12.3647,12.3818,3388000.0
2013-04-23 13:05:00,14.5,14.52,14.37,14.37,10505600.0,12.3818,12.3989,12.2708,12.2708,10505600.0
2013-04-23 13:10:00,14.37,14.52,14.36,14.48,9346400.0,12.2708,12.3989,12.2623,12.3647,9346400.0
2013-04-23 13:15:00,14.48,14.51,14.45,14.5,4942000.0,12.3647,12.3904,12.3391,12.3818,4942000.0
2013-04-23 13:20:00,14.5,14.53,14.48,14.49,3298400.0,12.3818,12.4074,12.3647,12.3733,3298400.0
2013-04-23 13:25:00,14.49,14.49,14.46,14.47,2777600.0,12.3733,12.3733,12.3477,12.3562,2777600.0
2013-04-23 13:30:00,14.47,14.48,14.44,14.47,2786000.0,12.3562,12.3647,12.3306,12.3562,2786000.0
2013-04-23 13:35:00,14.47,14.49,14.46,14.49,1626800.0,12.3562,12.3733,12.3477,12.3733,1626800.0
2013-04-23 13:40:00,14.49,14.51,14.47,14.48,2108400.0,12.3733,12.3904,12.3562,12.3647,2108400.0
2013-04-23 13:45:00,14.48,14.49,14.46,14.47,2906400.0,12.3647,12.3733,12.3477,12.3562,2906400.0
2013-04-23 13:50:00,14.47,14.49,14.47,14.48,1864800.0,12.3562,12.3733,12.3562,12.3647,1864800.0
2013-04-23 13:55:00,14.48,14.5,14.48,14.49,1932000.0,12.3647,12.3818,12.3647,12.3733,1932000.0
2013-04-23 14:00:00,14.49,14.51,14.48,14.49,2884000.0,12.3733,12.3904,12.3647,12.3733,2884000.0
2013-04-23 14:05:00,14.49,14.5,14.49,14.5,2077600.0,12.3733,12.3818,12.3733,12.3818,2077600.0
2013-04-23 14:10:00,14.49,14.49,14.46,14.48,2287600.0,12.3733,12.3733,12.3477,12.3647,2287600.0
2013-04-23 14:15:00,14.48,14.48,14.45,14.47,3124800.0,12.3647,12.3647,12.3391,12.3562,3124800.0
2013-04-23 14:20:00,14.47,14.48,14.45,14.47,2592800.0,12.3562,12.3647,12.3391,12.3562,2592800.0
2013-04-23 14:25:00,14.47,14.48,14.43,14.44,3407600.0,12.3562,12.3647,12.322,12.3306,3407600.0
2013-04-23 14:30:00,14.43,14.44,14.4,14.44,4790800.0,12.322,12.3306,12.2964,12.3306,4790800.0
2013-04-23 14:35:00,14.43,14.46,14.43,14.45,3253600.0,12.322,12.3477,12.322,12.3391,3253600.0
2013-04-23 14:40:00,14.45,14.45,14.42,14.44,3178000.0,12.3391,12.3391,12.3135,12.3306,3178000.0
2013-04-23 14:45:00,14.44,14.46,14.43,14.45,2718800.0,12.3306,12.3477,12.322,12.3391,2718800.0
2013-04-23 14:50:00,14.45,14.47,14.45,14.46,2998800.0,12.3391,12.3562,12.3391,12.3477,2998800.0
2013-04-23 14:55:00,14.46,14.49,14.45,14.49,4673200.0,12.3477,12.3733,12.3391,12.3733,4673200.0
2013-04-23 15:00:00,14.49,14.49,14.47,14.48,3144400.0,12.3733,12.3733,12.3562,12.3647,3144400.0
2013-04-23 15:05:00,14.48,14.5,14.48,14.5,5639200.0,12.3647,12.3818,12.3647,12.3818,5639200.0
2013-04-23 15:10:00,14.5,14.52,14.49,14.51,5392800.0,12.3818,12.3989,12.3733,12.3904,5392800.0
2013-04-23 15:15:00,14.51,14.55,14.5,14.55,8391600.0,12.3904,12.4245,12.3818,12.4245,8391600.0
2013-04-23 15:20:00,14.54,14.56,14.54,14.55,6991600.0,12.416,12.433,12.416,12.4245,6991600.0
2013-04-23 15:25:00,14.55,14.57,14.55,14.57,7996800.0,12.4245,12.4416,12.4245,12.4416,7996800.0
2013-04-23 15:30:00,14.57,14.58,14.54,14.55,7442400.0,12.4416,12.4501,12.416,12.4245,7442400.0
2013-04-23 15:35:00,14.55,14.58,14.54,14.58,6641600.0,12.4245,12.4501,12.416,12.4501,6641600.0
2013-04-23 15:40:00,14.58,14.58,14.54,14.56,7459200.0,12.4501,12.4501,12.416,12.433,7459200.0
2013-04-23 15:45:00,14.56,14.56,14.52,14.56,8335600.0,12.433,12.433,12.3989,12.433,8335600.0
2013-04-23 15:50:00,14.56,14.57,14.52,14.53,11852400.0,12.433,12.4416,12.3989,12.4074,11852400.0
2013-04-23 15:55:00,14.53,14.54,14.5,14.5,15167600.0,12.4074,12.416,12.3818,12.3818,15167600.0
2013-04-24 09:30:00,14.05,14.27,14.02,14.25,59346000.0,11.9976,12.1854,11.9719,12.1683,59346000.0
2013-04-24 09:35:00,14.25,14.45,14.2,14.43,52287200.0,12.1683,12.3391,12.1256,12.322,52287200.0
2013-04-24 09:40:00,14.43,14.64,14.38,14.63,45707200.0,12.322,12.5014,12.2793,12.4928,45707200.0
2013-04-24 09:45:00,14.63,14.83,14.62,14.65,52771600.0,12.4928,12.6636,12.4843,12.5099,52771600.0
2013-04-24 09:50:00,14.65,14.66,14.51,14.61,36198400.0,12.5099,12.5184,12.3904,12.4757,36198400.0
2013-04-24 09:55:00,14.61,14.61,14.49,14.58,19790400.0,12.4757,12.4757,12.3733,12.4501,19790400.0
2013-04-24 10:00:00,14.59,14.65,14.44,14.45,24782800.0,12.4587,12.5099,12.3306,12.3391,24782800.0
2013-04-24 10:05:00,14.46,14.48,14.37,14.37,26300400.0,12.3477,12.3647,12.2708,12.2708,26300400.0
2013-04-24 10:10:00,14.37,14.37,14.21,14.21,32830000.0,12.2708,12.2708,12.1342,12.1342,32830000.0
2013-04-24 10:15:00,14.21,14.31,14.2,14.27,29450400.0,12.1342,12.2196,12.1256,12.1854,29450400.0
2013-04-24 10:20:00,14.28,14.39,14.27,14.39,17474800.0,12.194,12.2879,12.1854,12.2879,17474800.0
2013-04-24 10:25:00,14.39,14.41,14.33,14.34,11390400.0,12.2879,12.305,12.2366,12.2452,11390400.0
2013-04-24 10:30:00,14.34,14.44,14.33,14.42,12952800.0,12.2452,12.3306,12.2366,12.3135,12952800.0
2013-04-24 10:35:00,14.43,14.45,14.35,14.37,12420800.0,12.322,12.3391,12.2537,12.2708,12420800.0
2013-04-24 10:40:00,14.38,14.42,14.34,14.37,9125200.0,12.2793,12.3135,12.2452,12.2708,9125200.0
2013-04-24 10:45:00,14.37,14.39,14.33,14.37,9755200.0,12.2708,12.2879,12.2366,12.2708,9755200.0
2013-04-24 10:50:00,14.37,14.39,14.29,14.32,11180400.0,12.2708,12.2879,12.2025,12.2281,11180400.0
2013-04-24 10:55:00,14.31,14.32,14.25,14.3,13420400.0,12.2196,12.2281,12.1683,12.211,13420400.0
2013-04-24 11:00:00,14.3,14.34,14.29,14.29,9688000.0,12.211,12.2452,12.2025,12.2025,9688000.0
2013-04-24 11:05:00,14.29,14.34,14.27,14.29,8674400.0,12.2025,12.2452,12.1854,12.2025,8674400.0
2013-04-24 11:10:00,14.29,14.31,14.27,14.3,8254400.0,12.2025,12.2196,12.1854,12.211,8254400.0
2013-04-24 11:15:00,14.3,14.36,14.3,14.34,10088400.0,12.211,12.2623,12.211,12.2452,10088400.0
2013-04-24 11:20:00,14.34,14.39,14.33,14.36,7313600.0,12.2452,12.2879,12.2366,12.2623,7313600.0
2013-04-24 11:25:00,14.35,14.36,14.33,14.36,3477600.0,12.2537,12.2623,12.2366,12.2623,3477600.0
2013-04-24 11:30:00,14.36,14.39,14.34,14.34,5639200.0,12.2623,12.2879,12.2452,12.2452,5639200.0
2013-04-24 11:35:00,14.34,14.35,14.29,14.3,5894000.0,12.2452,12.2537,12.2025,12.211,5894000.0
2013-04-24 11:40:00,14.3,14.32,14.29,14.32,2976400.0,12.211,12.2281,12.2025,12.2281,2976400.0
2013-04-24 11:45:00,14.32,14.33,14.31,14.32,2808400.0,12.2281,12.2366,12.2196,12.2281,2808400.0
2013-04-24 11:50:00,14.32,14.32,14.28,14.29,5059600.0,12.2281,12.2281,12.194,12.2025,5059600.0
2013-04-24 11:55:00,14.29,14.31,14.27,14.29,6437200.0,12.2025,12.2196,12.1854,12.2025,6437200.0
2013-04-24 12:00:00,14.29,14.33,14.28,14.33,5163200.0,12.2025,12.2366,12.194,12.2366,5163200.0
2013-04-24 12:05:00,14.33,14.37,14.33,14.34,6162800.0,12.2366,12.2708,12.2366,12.2452,6162800.0
2013-04-24 12:10:00,14.34,14.35,14.31,14.32,3458000.0,12.2452,12.2537,12.2196,12.2281,3458000.0
2013-04-24 12:15:00,14.32,14.34,14.3,14.31,3250800.0,12.2281,12.2452,12.211,12.2196,3250800.0
2013-04-24 12:20:00,14.31,14.35,14.31,14.34,3360000.0,12.2196,12.2537,12.2196,12.2452,3360000.0
2013-04-24 12:25:00,14.34,14.35,14.32,14.33,1934800.0,12.2452,12.2537,12.2281,12.2366,1934800.0
2013-04-24 12:30:00,14.33,14.34,14.32,14.33,1719200.0,12.2366,12.2452,12.2281,12.2366,1719200.0
2013-04-24 12:35:00,14.33,14.33,14.31,14.32,1962800.0,12.2366,12.2366,12.2196,12.2281,1962800.0
2013-04-24 12:40:00,14.32,14.32,14.31,14.32,1884400.0,12.2281,12.2281,12.2196,12.2281,1884400.0
2013-04-24 12:45:00,14.32,14.36,14.32,14.35,3824800.0,12.2281,12.2623,12.2281,12.2537,3824800.0
2013-04-24 12:50:00,14.35,14.36,14.33,14.35,2469600.0,12.2537,12.2623,12.2366,12.2537,2469600.0
2013-04-24 12:55:00,14.35,14.35,14.32,14.33,2570400.0,12.2537,12.2537,12.2281,12.2366,2570400.0
2013-04-24 13:00:00,14.33,14.35,14.33,14.34,1682800.0,12.2366,12.2537,12.2366,12.2452,1682800.0
2013-04-24 13:05:00,14.34,14.36,14.33,14.36,2970800.0,12.2452,12.2623,12.2366,12.2623,2970800.0
2013-04-24 13:10:00,14.36,14.41,14.35,14.41,7165200.0,12.2623,12.305,12.2537,12.305,7165200.0
2013-04-24 13:15:00,14.4,14.5,14.39,14.49,14744800.0,12.2964,12.3818,12.2879,12.3733,14744800.0
2013-04-24 13:20:00,14.49,14.52,14.45,14.5,11488400.0,12.3733,12.3989,12.3391,12.3818,11488400.0
2013-04-24 13:25:00,14.5,14.52,14.46,14.48,7826000.0,12.3818,12.3989,12.3477,12.3647,7826000.0
2013-04-24 13:30:00,14.47,14.5,14.45,14.5,6294400.0,12.3562,12.3818,12.3391,12.3818,6294400.0
2013-04-24 13:35:00,14.5,14.52,14.47,14.51,6154400.0,12.3818,12.3989,12.3562,12.3904,6154400.0
2013-04-24 13:40:00,14.51,14.52,14.48,14.51,4981200.0,12.3904,12.3989,12.3647,12.3904,4981200.0
2013-04-24 13:45:00,14.51,14.51,14.47,14.49,3281600.0,12.3904,12.3904,12.3562,12.3733,3281600.0
2013-04-24 13:50:00,14.49,14.51,14.47,14.49,3449600.0,12.3733,12.3904,12.3562,12.3733,3449600.0
2013-04-24 13:55:00,14.49,14.5,14.43,14.46,6437200.0,12.3733,12.3818,12.322,12.3477,6437200.0
2013-04-24 14:00:00,14.45,14.48,14.44,14.47,4211200.0,12.3391,12.3647,12.3306,12.3562,4211200.0
2013-04-24 14:05:00,14.48,14.53,14.47,14.51,6644400.0,12.3647,12.4074,12.3562,12.3904,6644400.0
2013-04-24 14:10:00,14.51,14.58,14.51,14.57,14610400.0,12.3904,12.4501,12.3904,12.4416,14610400.0
2013-04-24 14:15:00,14.57,14.58,14.53,14.56,7036400.0,12.4416,12.4501,12.4074,12.433,7036400.0
2013-04-24 14:20:00,14.56,14.59,14.54,14.55,6000400.0,12.433,12.4587,12.416,12.4245,6000400.0
2013-04-24 14:25:00,14.55,14.61,14.54,14.59,6899200.0,12.4245,12.4757,12.416,12.4587,6899200.0
2013-04-24 14:30:00,14.59,14.6,14.57,14.59,4046000.0,12.4587,12.4672,12.4416,12.4587,4046000.0
2013-04-24 14:35:00,14.59,14.63,14.58,14.61,9696400.0,12.4587,12.4928,12.4501,12.4757,9696400.0
2013-04-24 14:40:00,14.61,14.64,14.6,14.64,5261200.0,12.4757,12.5014,12.4672,12.5014,5261200.0
2013-04-24 14:45:00,14.64,14.68,14.63,14.68,12275200.0,12.5014,12.5355,12.4928,12.5355,12275200.0
2013-04-24 14:50:00,14.68,14.69,14.62,14.62,10225600.0,12.5355,12.5441,12.4843,12.4843,10225600.0
2013-04-24 14:55:00,14.62,14.65,14.62,14.65,5597200.0,12.4843,12.5099,12.4843,12.5099,5597200.0
2013-04-24 15:00:00,14.65,14.65,14.59,14.59,7299600.0,12.5099,12.5099,12.4587,12.4587,7299600.0
2013-04-24 15:05:00,14.59,14.63,14.57,14.63,7036400.0,12.4587,12.4928,12.4416,12.4928,7036400.0
2013-04-24 15:10:00,14.63,14.63,14.55,14.55,7730800.0,12.4928,12.4928,12.4245,12.4245,7730800.0
2013-04-24 15:15:00,14.55,14.56,14.5,14.51,12446000.0,12.4245,12.433,12.3818,12.3904,12446000.0
2013-04-24 15:20:00,14.51,14.56,14.51,14.56,6552000.0,12.3904,12.433,12.3904,12.433,6552000.0
2013-04-24 15:25:00,14.56,14.56,14.51,14.52,5507600.0,12.433,12.433,12.3904,12.3989,5507600.0
2013-04-24 15:30:00,14.52,14.53,14.49,14.51,7968800.0,12.3989,12.4074,12.3733,12.3904,7968800.0
2013-04-24 15:35:00,14.51,14.54,14.49,14.53,7011200.0,12.3904,12.416,12.3733,12.4074,7011200.0
2013-04-24 15:40:00,14.53,14.58,14.52,14.54,8341200.0,12.4074,12.4501,12.3989,12.416,8341200.0
2013-04-24 15:45:00,14.54,14.56,14.51,14.53,6501600.0,12.416,12.433,12.3904,12.4074,6501600.0
2013-04-24 15:50:00,14.53,14.55,14.53,14.53,6820800.0,12.4074,12.4245,12.4074,12.4074,6820800.0
2013-04-24 15:55:00,14.53,14.53,14.46,14.48,18096400.0,12.4074,12.4074,12.3477,12.3647,18096400.0
2013-04-25 09:30:00,14.7,14.78,14.61,14.71,30203600.0,12.5526,12.6209,12.4757,12.5611,30203600.0
2013-04-25 09:35:00,14.72,14.74,14.61,14.63,14918400.0,12.5697,12.5868,12.4757,12.4928,14918400.0
2013-04-25 09:40:00,14.64,14.73,14.63,14.7,11314800.0,12.5014,12.5782,12.4928,12.5526,11314800.0
2013-04-25 09:45:00,14.7,14.74,14.63,14.69,10054800.0,12.5526,12.5868,12.4928,12.5441,10054800.0
2013-04-25 09:50:00,14.69,14.71,14.64,14.66,7478800.0,12.5441,12.5611,12.5014,12.5184,7478800.0
2013-04-25 09:55:00,14.66,14.68,14.59,14.61,9058000.0,12.5184,12.5355,12.4587,12.4757,9058000.0
2013-04-25 10:00:00,14.62,14.64,14.6,14.61,6778800.0,12.4843,12.5014,12.4672,12.4757,6778800.0
2013-04-25 10:05:00,14.61,14.62,14.55,14.62,9405200.0,12.4757,12.4843,12.4245,12.4843,9405200.0
2013-04-25 10:10:00,14.62,14.62,14.57,14.61,4197200.0,12.4843,12.4843,12.4416,12.4757,4197200.0
2013-04-25 10:15:00,14.62,14.64,14.59,14.6,5098800.0,12.4843,12.5014,12.4587,12.4672,5098800.0
2013-04-25 10:20:00,14.59,14.62,14.58,14.62,4530400.0,12.4587,12.4843,12.4501,12.4843,4530400.0
2013-04-25 10:25:00,14.61,14.64,14.59,14.61,4026400.0,12.4757,12.5014,12.4587,12.4757,4026400.0
2013-04-25 10:30:00,14.61,14.61,14.54,14.56,7775600.0,12.4757,12.4757,12.416,12.433,7775600.0
2013-04-25 10:35:00,14.56,14.6,14.54,14.58,3861200.0,12.433,12.4672,12.416,12.4501,3861200.0
2013-04-25 10:40:00,14.58,14.63,14.56,14.62,5224800.0,12.4501,12.4928,12.433,12.4843,5224800.0
2013-04-25 10:45:00,14.62,14.62,14.59,14.61,4365200.0,12.4843,12.4843,12.4587,12.4757,4365200.0
2013-04-25 10:50:00,14.61,14.62,14.59,14.6,3054800.0,12.4757,12.4843,12.4587,12.4672,3054800.0
2013-04-25 10:55:00,14.6,14.6,14.55,14.57,5275200.0,12.4672,12.4672,12.4245,12.4416,5275200.0
2013-04-25 11:00:00,14.58,14.61,14.57,14.59,3178000.0,12.4501,12.4757,12.4416,12.4587,3178000.0
2013-04-25 11:05:00,14.59,14.6,14.58,14.6,1682800.0,12.4587,12.4672,12.4501,12.4672,1682800.0
2013-04-25 11:10:00,14.6,14.6,14.59,14.6,2466800.0,12.4672,12.4672,12.4587,12.4672,2466800.0
2013-04-25 11:15:00,14.6,14.67,14.6,14.65,9867200.0,12.4672,12.527,12.4672,12.5099,9867200.0
2013-04-25 11:20:00,14.65,14.65,14.63,14.63,3864000.0,12.5099,12.5099,12.4928,12.4928,3864000.0
2013-04-25 11:25:00,14.63,14.66,14.63,14.65,4356800.0,12.4928,12.5184,12.4928,12.5099,4356800.0
2013-04-25 11:30:00,14.65,14.68,14.64,14.66,7467600.0,12.5099,12.5355,12.5014,12.5184,7467600.0
2013-04-25 11:35:00,14.67,14.68,14.64,14.64,4090800.0,12.527,12.5355,12.5014,12.5014,4090800.0
2013-04-25 11:40:00,14.64,14.64,14.61,14.64,3318000.0,12.5014,12.5014,12.4757,12.5014,3318000.0
2013-04-25 11:45:00,14.64,14.64,14.6,14.61,3080000.0,12.5014,12.5014,12.4672,12.4757,3080000.0
2013-04-25 11:50:00,14.61,14.63,14.6,14.61,1475600.0,12.4757,12.4928,12.4672,12.4757,1475600.0
2013-04-25 11:55:00,14.62,14.62,14.6,14.62,1363600.0,12.4843,12.4843,12.4672,12.4843,1363600.0
2013-04-25 12:00:00,14.62,14.65,14.61,14.64,3021200.0,12.4843,12.5099,12.4757,12.5014,3021200.0
2013-04-25 12:05:00,14.64,14.64,14.61,14.61,1240400.0,12.5014,12.5014,12.4757,12.4757,1240400.0
2013-04-25 12:10:00,14.61,14.64,14.61,14.63,1792000.0,12.4757,12.5014,12.4757,12.4928,1792000.0
2013-04-25 12:15:00,14.63,14.65,14.63,14.63,1240400.0,12.4928,12.5099,12.4928,12.4928,1240400.0
2013-04-25 12:20:00,14.63,14.64,14.62,14.63,1167600.0,12.4928,12.5014,12.4843,12.4928,1167600.0
2013-04-25 12:25:00,14.63,14.67,14.63,14.66,3068800.0,12.4928,12.527,12.4928,12.5184,3068800.0
2013-04-25 12:30:00,14.66,14.7,14.65,14.68,5910800.0,12.5184,12.5526,12.5099,12.5355,5910800.0
2013-04-25 12:35:00,14.67,14.68,14.66,14.67,2494800.0,12.527,12.5355,12.5184,12.527,2494800.0
2013-04-25 12:40:00,14.67,14.72,14.67,14.71,7509600.0,12.527,12.5697,12.527,12.5611,7509600.0
2013-04-25 12:45:00,14.71,14.71,14.67,14.67,3791200.0,12.5611,12.5611,12.527,12.527,3791200.0
2013-04-25 12:50:00,14.67,14.68,14.65,14.67,3043600.0,12.527,12.5355,12.5099,12.527,3043600.0
2013-04-25 12:55:00,14.68,14.69,14.68,14.68,2570400.0,12.5355,12.5441,12.5355,12.5355,2570400.0
2013-04-25 13:00:00,14.68,14.69,14.66,14.67,2209200.0,12.5355,12.5441,12.5184,12.527,2209200.0
2013-04-25 13:05:00,14.67,14.67,14.65,14.67,1887200.0,12.527,12.527,12.5099,12.527,1887200.0
2013-04-25 13:10:00,14.67,14.68,14.67,14.67,2041200.0,12.527,12.5355,12.527,12.527,2041200.0
2013-04-25 13:15:00,14.67,14.69,14.67,14.68,3080000.0,12.527,12.5441,12.527,12.5355,3080000.0
2013-04-25 13:20:00,14.68,14.7,14.67,14.7,1929200.0,12.5355,12.5526,12.527,12.5526,1929200.0
2013-04-25 13:25:00,14.7,14.7,14.68,14.69,1722000.0,12.5526,12.5526,12.5355,12.5441,1722000.0
2013-04-25 13:30:00,14.68,14.7,14.68,14.69,1764000.0,12.5355,12.5526,12.5355,12.5441,1764000.0
2013-04-25 13:35:00,14.69,14.69,14.67,14.68,2441600.0,12.5441,12.5441,12.527,12.5355,2441600.0
2013-04-25 13:40:00,14.68,14.68,14.65,14.65,2634800.0,12.5355,12.5355,12.5099,12.5099,2634800.0
2013-04-25 13:45:00,14.65,14.66,14.64,14.65,2909200.0,12.5099,12.5184,12.5014,12.5099,2909200.0
2013-04-25 13:50:00,14.65,14.67,14.65,14.66,1352400.0,12.5099,12.527,12.5099,12.5184,1352400.0
2013-04-25 13:55:00,14.66,14.67,14.66,14.67,876400.0,12.5184,12.527,12.5184,12.527,876400.0
2013-04-25 14:00:00,14.66,14.67,14.65,14.66,1442000.0,12.5184,12.527,12.5099,12.5184,1442000.0
2013-04-25 14:05:00,14.65,14.67,14.65,14.67,1649200.0,12.5099,12.527,12.5099,12.527,1649200.0
2013-04-25 14:10:00,14.67,14.67,14.63,14.64,3043600.0,12.527,12.527,12.4928,12.5014,3043600.0
2013-04-25 14:15:00,14.64,14.65,14.61,14.61,3682000.0,12.5014,12.5099,12.4757,12.4757,3682000.0
2013-04-25 14:20:00,14.61,14.63,14.6,14.63,3668000.0,12.4757,12.4928,12.4672,12.4928,3668000.0
2013-04-25 14:25:00,14.62,14.63,14.61,14.61,2889600.0,12.4843,12.4928,12.4757,12.4757,2889600.0
2013-04-25 14:30:00,14.61,14.63,14.6,14.62,2298800.0,12.4757,12.4928,12.4672,12.4843,2298800.0
2013-04-25 14:35:00,14.62,14.64,14.61,14.63,1332800.0,12.4843,12.5014,12.4757,12.4928,1332800.0
2013-04-25 14:40:00,14.63,14.65,14.63,14.63,2240000.0,12.4928,12.5099,12.4928,12.4928,2240000.0
2013-04-25 14:45:00,14.64,14.64,14.62,14.62,1990800.0,12.5014,12.5014,12.4843,12.4843,1990800.0
2013-04-25 14:50:00,14.62,14.62,14.6,14.6,3166800.0,12.4843,12.4843,12.4672,12.4672,3166800.0
2013-04-25 14:55:00,14.6,14.62,14.58,14.6,3259200.0,12.4672,12.4843,12.4501,12.4672,3259200.0
2013-04-25 15:00:00,14.6,14.6,14.57,14.58,3782800.0,12.4672,12.4672,12.4416,12.4501,3782800.0
2013-04-25 15:05:00,14.58,14.58,14.57,14.57,3080000.0,12.4501,12.4501,12.4416,12.4416,3080000.0
2013-04-25 15:10:00,14.57,14.58,14.56,14.58,4258800.0,12.4416,12.4501,12.433,12.4501,4258800.0
2013-04-25 15:15:00,14.58,14.6,14.57,14.57,2783200.0,12.4501,12.4672,12.4416,12.4416,2783200.0
2013-04-25 15:20:00,14.58,14.6,14.56,14.57,2424800.0,12.4501,12.4672,12.433,12.4416,2424800.0
2013-04-25 15:25:00,14.58,14.61,14.58,14.61,3290000.0,12.4501,12.4757,12.4501,12.4757,3290000.0
2013-04-25 15:30:00,14.61,14.61,14.59,14.6,3094000.0,12.4757,12.4757,12.4587,12.4672,3094000.0
2013-04-25 15:35:00,14.6,14.63,14.59,14.63,3514000.0,12.4672,12.4928,12.4587,12.4928,3514000.0
2013-04-25 15:40:00,14.63,14.63,14.6,14.6,2808400.0,12.4928,12.4928,12.4672,12.4672,2808400.0
2013-04-25 15:45:00,14.61,14.63,14.61,14.62,3256400.0,12.4757,12.4928,12.4757,12.4843,3256400.0
2013-04-25 15:50:00,14.62,14.62,14.58,14.58,5524400.0,12.4843,12.4843,12.4501,12.4501,5524400.0
2013-04-25 15:55:00,14.58,14.61,14.57,14.59,8562400.0,12.4501,12.4757,12.4416,12.4587,8562400.0
2013-04-26 09:30:00,14.64,14.68,14.58,14.6,17164000.0,12.5014,12.5355,12.4501,12.4672,17164000.0
2013-04-26 09:35:00,14.6,14.64,14.58,14.6,9522800.0,12.4672,12.5014,12.4501,12.4672,9522800.0
2013-04-26 09:40:00,14.6,14.66,14.6,14.65,9727200.0,12.4672,12.5184,12.4672,12.5099,9727200.0
2013-04-26 09:45:00,14.65,14.74,14.64,14.71,17805200.0,12.5099,12.5868,12.5014,12.5611,17805200.0
2013-04-26 09:50:00,14.71,14.77,14.71,14.73,16662800.0,12.5611,12.6124,12.5611,12.5782,16662800.0
2013-04-26 09:55:00,14.74,14.79,14.73,14.79,11681600.0,12.5868,12.6294,12.5782,12.6294,11681600.0
2013-04-26 10:00:00,14.79,14.82,14.75,14.76,10875200.0,12.6294,12.6551,12.5953,12.6038,10875200.0
2013-04-26 10:05:00,14.75,14.78,14.74,14.76,6465200.0,12.5953,12.6209,12.5868,12.6038,6465200.0
2013-04-26 10:10:00,14.76,14.77,14.71,14.74,10203200.0,12.6038,12.6124,12.5611,12.5868,10203200.0
2013-04-26 10:15:00,14.74,14.76,14.71,14.75,6325200.0,12.5868,12.6038,12.5611,12.5953,6325200.0
2013-04-26 10:20:00,14.75,14.77,14.74,14.76,5292000.0,12.5953,12.6124,12.5868,12.6038,5292000.0
2013-04-26 10:25:00,14.76,14.77,14.74,14.77,5488000.0,12.6038,12.6124,12.5868,12.6124,5488000.0
2013-04-26 10:30:00,14.77,14.77,14.74,14.75,4149600.0,12.6124,12.6124,12.5868,12.5953,4149600.0
2013-04-26 10:35:00,14.75,14.79,14.74,14.78,7761600.0,12.5953,12.6294,12.5868,12.6209,7761600.0
2013-04-26 10:40:00,14.78,14.79,14.75,14.77,5037200.0,12.6209,12.6294,12.5953,12.6124,5037200.0
2013-04-26 10:45:00,14.77,14.79,14.77,14.79,5460000.0,12.6124,12.6294,12.6124,12.6294,5460000.0
2013-04-26 10:50:00,14.79,14.79,14.76,14.77,4172000.0,12.6294,12.6294,12.6038,12.6124,4172000.0
2013-04-26 10:55:00,14.77,14.8,14.76,14.78,7352800.0,12.6124,12.638,12.6038,12.6209,7352800.0
2013-04-26 11:00:00,14.79,14.82,14.78,14.82,10525200.0,12.6294,12.6551,12.6209,12.6551,10525200.0
2013-04-26 11:05:00,14.82,14.83,14.8,14.81,6165600.0,12.6551,12.6636,12.638,12.6465,6165600.0
2013-04-26 11:10:00,14.81,14.81,14.78,14.78,6599600.0,12.6465,12.6465,12.6209,12.6209,6599600.0
2013-04-26 11:15:00,14.78,14.79,14.76,14.78,6776000.0,12.6209,12.6294,12.6038,12.6209,6776000.0
2013-04-26 11:20:00,14.78,14.79,14.77,14.78,2858800.0,12.6209,12.6294,12.6124,12.6209,2858800.0
2013-04-26 11:25:00,14.78,14.79,14.73,14.77,5420800.0,12.6209,12.6294,12.5782,12.6124,5420800.0
2013-04-26 11:30:00,14.77,14.77,14.74,14.75,4124400.0,12.6124,12.6124,12.5868,12.5953,4124400.0
2013-04-26 11:35:00,14.75,14.77,14.75,14.76,2340800.0,12.5953,12.6124,12.5953,12.6038,2340800.0
2013-04-26 11:40:00,14.76,14.79,14.76,14.77,3676400.0,12.6038,12.6294,12.6038,12.6124,3676400.0
2013-04-26 11:45:00,14.77,14.77,14.74,14.76,2878400.0,12.6124,12.6124,12.5868,12.6038,2878400.0
2013-04-26 11:50:00,14.76,14.77,14.74,14.74,4326000.0,12.6038,12.6124,12.5868,12.5868,4326000.0
2013-04-26 11:55:00,14.74,14.74,14.72,14.74,5734400.0,12.5868,12.5868,12.5697,12.5868,5734400.0
2013-04-26 12:00:00,14.74,14.75,14.72,14.75,3575600.0,12.5868,12.5953,12.5697,12.5953,3575600.0
2013-04-26 12:05:00,14.75,14.75,14.72,14.74,4214000.0,12.5953,12.5953,12.5697,12.5868,4214000.0
2013-04-26 12:10:00,14.74,14.76,14.73,14.73,2819600.0,12.5868,12.6038,12.5782,12.5782,2819600.0
2013-04-26 12:15:00,14.73,14.75,14.73,14.75,2438800.0,12.5782,12.5953,12.5782,12.5953,2438800.0
2013-04-26 12:20:00,14.74,14.76,14.73,14.74,1825600.0,12.5868,12.6038,12.5782,12.5868,1825600.0
2013-04-26 12:25:00,14.75,14.75,14.73,14.74,1512000.0,12.5953,12.5953,12.5782,12.5868,1512000.0
2013-04-26 12:30:00,14.74,14.76,14.73,14.76,2231600.0,12.5868,12.6038,12.5782,12.6038,2231600.0
2013-04-26 12:35:00,14.76,14.77,14.75,14.76,2374400.0,12.6038,12.6124,12.5953,12.6038,2374400.0
2013-04-26 12:40:00,14.76,14.77,14.75,14.76,1568000.0,12.6038,12.6124,12.5953,12.6038,1568000.0
2013-04-26 12:45:00,14.76,14.78,14.75,14.78,2836400.0,12.6038,12.6209,12.5953,12.6209,2836400.0
2013-04-26 12:50:00,14.78,14.79,14.77,14.78,2340800.0,12.6209,12.6294,12.6124,12.6209,2340800.0
2013-04-26 12:55:00,14.78,14.79,14.77,14.78,2444400.0,12.6209,12.6294,12.6124,12.6209,2444400.0
2013-04-26 13:00:00,14.78,14.8,14.78,14.78,2312800.0,12.6209,12.638,12.6209,12.6209,2312800.0
2013-04-26 13:05:00,14.78,14.79,14.78,14.79,3194800.0,12.6209,12.6294,12.6209,12.6294,3194800.0
2013-04-26 13:10:00,14.79,14.8,14.79,14.8,2310000.0,12.6294,12.638,12.6294,12.638,2310000.0
2013-04-26 13:15:00,14.8,14.81,14.79,14.8,2304400.0,12.638,12.6465,12.6294,12.638,2304400.0
2013-04-26 13:20:00,14.79,14.81,14.79,14.8,1237600.0,12.6294,12.6465,12.6294,12.638,1237600.0
2013-04-26 13:25:00,14.8,14.82,14.8,14.8,3864000.0,12.638,12.6551,12.638,12.638,3864000.0
2013-04-26 13:30:00,14.8,14.81,14.79,14.79,2808400.0,12.638,12.6465,12.6294,12.6294,2808400.0
2013-04-26 13:35:00,14.79,14.8,14.78,14.79,4586400.0,12.6294,12.638,12.6209,12.6294,4586400.0
2013-04-26 13:40:00,14.79,14.81,14.78,14.81,3088400.0,12.6294,12.6465,12.6209,12.6465,3088400.0
2013-04-26 13:45:00,14.81,14.82,14.81,14.81,3077200.0,12.6465,12.6551,12.6465,12.6465,3077200.0
2013-04-26 13:50:00,14.81,14.84,14.81,14.83,5572000.0,12.6465,12.6721,12.6465,12.6636,5572000.0
2013-04-26 13:55:00,14.83,14.86,14.83,14.84,12978000.0,12.6636,12.6892,12.6636,12.6721,12978000.0
2013-04-26 14:00:00,14.84,14.85,14.82,14.85,5877200.0,12.6721,12.6807,12.6551,12.6807,5877200.0
2013-04-26 14:05:00,14.85,14.85,14.83,14.84,2374400.0,12.6807,12.6807,12.6636,12.6721,2374400.0
2013-04-26 14:10:00,14.84,14.87,14.83,14.84,4905600.0,12.6721,12.6978,12.6636,12.6721,4905600.0
2013-04-26 14:15:00,14.84,14.85,14.83,14.83,3217200.0,12.6721,12.6807,12.6636,12.6636,3217200.0
2013-04-26 14:20:00,14.84,14.85,14.82,14.85,3410400.0,12.6721,12.6807,12.6551,12.6807,3410400.0
2013-04-26 14:25:00,14.85,14.85,14.84,14.85,2315600.0,12.6807,12.6807,12.6721,12.6807,2315600.0
2013-04-26 14:30:00,14.85,14.87,14.84,14.86,7201600.0,12.6807,12.6978,12.6721,12.6892,7201600.0
2013-04-26 14:35:00,14.86,14.9,14.86,14.89,8120000.0,12.6892,12.7234,12.6892,12.7148,8120000.0
2013-04-26 14:40:00,14.89,14.92,14.88,14.91,9200800.0,12.7148,12.7405,12.7063,12.7319,9200800.0
2013-04-26 14:45:00,14.91,14.92,14.89,14.9,5745600.0,12.7319,12.7405,12.7148,12.7234,5745600.0
2013-04-26 14:50:00,14.9,14.9,14.88,14.89,5681200.0,12.7234,12.7234,12.7063,12.7148,5681200.0
2013-04-26 14:55:00,14.89,14.91,14.88,14.9,3864000.0,12.7148,12.7319,12.7063,12.7234,3864000.0
2013-04-26 15:00:00,14.89,14.94,14.89,14.94,10547600.0,12.7148,12.7575,12.7148,12.7575,10547600.0
2013-04-26 15:05:00,14.94,14.95,14.93,14.95,7898800.0,12.7575,12.7661,12.749,12.7661,7898800.0
2013-04-26 15:10:00,14.95,14.96,14.92,14.95,5846400.0,12.7661,12.7746,12.7405,12.7661,5846400.0
2013-04-26 15:15:00,14.95,14.95,14.91,14.92,5493600.0,12.7661,12.7661,12.7319,12.7405,5493600.0
2013-04-26 15:20:00,14.92,14.94,14.92,14.92,3584000.0,12.7405,12.7575,12.7405,12.7405,3584000.0
2013-04-26 15:25:00,14.92,14.94,14.92,14.94,4684400.0,12.7405,12.7575,12.7405,12.7575,4684400.0
2013-04-26 15:30:00,14.94,14.94,14.92,14.93,3830400.0,12.7575,12.7575,12.7405,12.749,3830400.0
2013-04-26 15:35:00,14.93,14.94,14.92,14.94,5278000.0,12.749,12.7575,12.7405,12.7575,5278000.0
2013-04-26 15:40:00,14.94,14.95,14.93,14.93,6633200.0,12.7575,12.7661,12.749,12.749,6633200.0
2013-04-26 15:45:00,14.93,14.93,14.91,14.93,9531200.0,12.749,12.749,12.7319,12.749,9531200.0
2013-04-26 15:50:00,14.92,14.93,14.91,14.91,7865200.0,12.7405,12.749,12.7319,12.7319,7865200.0
2013-04-26 15:55:00,14.91,14.92,14.89,14.9,16452800.0,12.7319,12.7405,12.7148,12.7234,16452800.0
2013-04-29 09:30:00,15.02,15.1,15.0,15.05,25522000.0,12.8259,12.8942,12.8088,12.8515,25522000.0
2013-04-29 09:35:00,15.05,15.08,15.01,15.07,9710400.0,12.8515,12.8771,12.8173,12.8685,9710400.0
2013-04-29 09:40:00,15.06,15.14,15.05,15.14,13300000.0,12.86,12.9283,12.8515,12.9283,13300000.0
2013-04-29 09:45:00,15.14,15.17,15.11,15.17,11594800.0,12.9283,12.9539,12.9027,12.9539,11594800.0
2013-04-29 09:50:00,15.17,15.21,15.16,15.17,16699200.0,12.9539,12.9881,12.9454,12.9539,16699200.0
2013-04-29 09:55:00,15.17,15.18,15.12,15.14,11244800.0,12.9539,12.9625,12.9112,12.9283,11244800.0
2013-04-29 10:00:00,15.14,15.19,15.13,15.18,10001600.0,12.9283,12.971,12.9198,12.9625,10001600.0
2013-04-29 10:05:00,15.18,15.19,15.16,15.18,7994000.0,12.9625,12.971,12.9454,12.9625,7994000.0
2013-04-29 10:10:00,15.18,15.18,15.14,15.17,5017600.0,12.9625,12.9625,12.9283,12.9539,5017600.0
2013-04-29 10:15:00,15.17,15.19,15.17,15.18,4995200.0,12.9539,12.971,12.9539,12.9625,4995200.0
2013-04-29 10:20:00,15.18,15.25,15.18,15.25,11667600.0,12.9625,13.0223,12.9625,13.0223,11667600.0
2013-04-29 10:25:00,15.25,15.25,15.23,15.23,7526400.0,13.0223,13.0223,13.0052,13.0052,7526400.0
2013-04-29 10:30:00,15.23,15.25,15.22,15.24,4656400.0,13.0052,13.0223,12.9966,13.0137,4656400.0
2013-04-29 10:35:00,15.24,15.29,15.24,15.28,11953200.0,13.0137,13.0564,13.0137,13.0479,11953200.0
2013-04-29 10:40:00,15.28,15.31,15.27,15.3,8640800.0,13.0479,13.0735,13.0393,13.0649,8640800.0
2013-04-29 10:45:00,15.3,15.32,15.28,15.29,9494800.0,13.0649,13.082,13.0479,13.0564,9494800.0
2013-04-29 10:50:00,15.29,15.31,15.28,15.29,6342000.0,13.0564,13.0735,13.0479,13.0564,6342000.0
2013-04-29 10:55:00,15.29,15.3,15.26,15.27,6370000.0,13.0564,13.0649,13.0308,13.0393,6370000.0
2013-04-29 11:00:00,15.26,15.29,15.26,15.27,5045600.0,13.0308,13.0564,13.0308,13.0393,5045600.0
2013-04-29 11:05:00,15.27,15.29,15.27,15.28,3346000.0,13.0393,13.0564,13.0393,13.0479,3346000.0
2013-04-29 11:10:00,15.28,15.29,15.27,15.27,2676800.0,13.0479,13.0564,13.0393,13.0393,2676800.0
2013-04-29 11:15:00,15.27,15.28,15.26,15.27,2805600.0,13.0393,13.0479,13.0308,13.0393,2805600.0
2013-04-29 11:20:00,15.27,15.3,15.27,15.29,4471600.0,13.0393,13.0649,13.0393,13.0564,4471600.0
2013-04-29 11:25:00,15.29,15.32,15.27,15.28,7299600.0,13.0564,13.082,13.0393,13.0479,7299600.0
2013-04-29 11:30:00,15.28,15.29,15.27,15.29,2676800.0,13.0479,13.0564,13.0393,13.0564,2676800.0
2013-04-29 11:35:00,15.29,15.3,15.29,15.3,2662800.0,13.0564,13.0649,13.0564,13.0649,2662800.0
2013-04-29 11:40:00,15.29,15.33,15.29,15.33,4715200.0,13.0564,13.0906,13.0564,13.0906,4715200.0
2013-04-29 11:45:00,15.33,15.33,15.31,15.33,6028400.0,13.0906,13.0906,13.0735,13.0906,6028400.0
2013-04-29 11:50:00,15.33,15.33,15.31,15.33,4186000.0,13.0906,13.0906,13.0735,13.0906,4186000.0
2013-04-29 11:55:00,15.33,15.35,15.33,15.35,6280400.0,13.0906,13.1076,13.0906,13.1076,6280400.0
2013-04-29 12:00:00,15.35,15.38,15.34,15.38,12532800.0,13.1076,13.1333,13.0991,13.1333,12532800.0
2013-04-29 12:05:00,15.38,15.43,15.38,15.4,13633200.0,13.1333,13.176,13.1333,13.1503,13633200.0
2013-04-29 12:10:00,15.41,15.41,15.38,15.38,7282800.0,13.1589,13.1589,13.1333,13.1333,7282800.0
2013-04-29 12:15:00,15.38,15.4,15.38,15.39,4152400.0,13.1333,13.1503,13.1333,13.1418,4152400.0
2013-04-29 12:20:00,15.39,15.42,15.38,15.42,6064800.0,13.1418,13.1674,13.1333,13.1674,6064800.0
2013-04-29 12:25:00,15.42,15.44,15.42,15.43,8498000.0,13.1674,13.1845,13.1674,13.176,8498000.0
2013-04-29 12:30:00,15.43,15.45,15.41,15.44,8125600.0,13.176,13.193,13.1589,13.1845,8125600.0
2013-04-29 12:35:00,15.44,15.49,15.44,15.47,10446800.0,13.1845,13.2272,13.1845,13.2101,10446800.0
2013-04-29 12:40:00,15.47,15.48,15.45,15.45,5824000.0,13.2101,13.2187,13.193,13.193,5824000.0
2013-04-29 12:45:00,15.45,15.47,15.45,15.46,5308800.0,13.193,13.2101,13.193,13.2016,5308800.0
2013-04-29 12:50:00,15.46,15.47,15.44,15.44,4345600.0,13.2016,13.2101,13.1845,13.1845,4345600.0
2013-04-29 12:55:00,15.44,15.45,15.4,15.41,7005600.0,13.1845,13.193,13.1503,13.1589,7005600.0
2013-04-29 13:00:00,15.41,15.44,15.38,15.43,9422000.0,13.1589,13.1845,13.1333,13.176,9422000.0
2013-04-29 13:05:00,15.43,15.44,15.41,15.42,3091200.0,13.176,13.1845,13.1589,13.1674,3091200.0
2013-04-29 13:10:00,15.42,15.44,15.41,15.42,2472400.0,13.1674,13.1845,13.1589,13.1674,2472400.0
2013-04-29 13:15:00,15.42,15.43,15.37,15.38,6944000.0,13.1674,13.176,13.1247,13.1333,6944000.0
2013-04-29 13:20:00,15.38,15.4,15.38,15.39,2270800.0,13.1333,13.1503,13.1333,13.1418,2270800.0
2013-04-29 13:25:00,15.39,15.4,15.38,15.39,2777600.0,13.1418,13.1503,13.1333,13.1418,2777600.0
2013-04-29 13:30:00,15.39,15.4,15.38,15.4,2749600.0,13.1418,13.1503,13.1333,13.1503,2749600.0
2013-04-29 13:35:00,15.4,15.44,15.4,15.42,6249600.0,13.1503,13.1845,13.1503,13.1674,6249600.0
2013-04-29 13:40:00,15.42,15.45,15.42,15.44,5104400.0,13.1674,13.193,13.1674,13.1845,5104400.0
2013-04-29 13:45:00,15.44,15.46,15.43,15.45,3203200.0,13.1845,13.2016,13.176,13.193,3203200.0
2013-04-29 13:50:00,15.45,15.45,15.4,15.41,3673600.0,13.193,13.193,13.1503,13.1589,3673600.0
2013-04-29 13:55:00,15.41,15.43,15.41,15.42,2142000.0,13.1589,13.176,13.1589,13.1674,2142000.0
2013-04-29 14:00:00,15.42,15.42,15.4,15.41,2102800.0,13.1674,13.1674,13.1503,13.1589,2102800.0
2013-04-29 14:05:00,15.41,15.45,15.4,15.43,4099200.0,13.1589,13.193,13.1503,13.176,4099200.0
2013-04-29 14:10:00,15.43,15.44,15.42,15.44,3878000.0,13.176,13.1845,13.1674,13.1845,3878000.0
2013-04-29 14:15:00,15.44,15.46,15.42,15.42,4233600.0,13.1845,13.2016,13.1674,13.1674,4233600.0
2013-04-29 14:20:00,15.42,15.44,15.41,15.41,2044000.0,13.1674,13.1845,13.1589,13.1589,2044000.0
2013-04-29 14:25:00,15.42,15.45,15.41,15.45,2842000.0,13.1674,13.193,13.1589,13.193,2842000.0
2013-04-29 14:30:00,15.44,15.45,15.42,15.43,1831200.0,13.1845,13.193,13.1674,13.176,1831200.0
2013-04-29 14:35:00,15.43,15.44,15.42,15.42,1632400.0,13.176,13.1845,13.1674,13.1674,1632400.0
2013-04-29 14:40:00,15.42,15.46,15.42,15.44,3004400.0,13.1674,13.2016,13.1674,13.1845,3004400.0
2013-04-29 14:45:00,15.44,15.47,15.44,15.46,5574800.0,13.1845,13.2101,13.1845,13.2016,5574800.0
2013-04-29 14:50:00,15.46,15.47,15.45,15.46,2662800.0,13.2016,13.2101,13.193,13.2016,2662800.0
2013-04-29 14:55:00,15.46,15.47,15.44,15.46,1932000.0,13.2016,13.2101,13.1845,13.2016,1932000.0
2013-04-29 15:00:00,15.46,15.47,15.44,15.44,3673600.0,13.2016,13.2101,13.1845,13.1845,3673600.0
2013-04-29 15:05:00,15.45,15.45,15.38,15.39,8758400.0,13.193,13.193,13.1333,13.1418,8758400.0
2013-04-29 15:10:00,15.4,15.41,15.39,15.39,3696000.0,13.1503,13.1589,13.1418,13.1418,3696000.0
2013-04-29 15:15:00,15.39,15.43,15.39,15.43,5950000.0,13.1418,13.176,13.1418,13.176,5950000.0
2013-04-29 15:20:00,15.42,15.43,15.39,15.39,3617600.0,13.1674,13.176,13.1418,13.1418,3617600.0
2013-04-29 15:25:00,15.39,15.42,15.38,15.4,4494000.0,13.1418,13.1674,13.1333,13.1503,4494000.0
2013-04-29 15:30:00,15.4,15.44,15.39,15.43,7140000.0,13.1503,13.1845,13.1418,13.176,7140000.0
2013-04-29 15:35:00,15.43,15.46,15.43,15.44,7294000.0,13.176,13.2016,13.176,13.1845,7294000.0
2013-04-29 15:40:00,15.44,15.45,15.42,15.43,4480000.0,13.1845,13.193,13.1674,13.176,4480000.0
2013-04-29 15:45:00,15.43,15.43,15.39,15.4,5983600.0,13.176,13.176,13.1418,13.1503,5983600.0
2013-04-29 15:50:00,15.4,15.41,15.37,15.39,10043600.0,13.1503,13.1589,13.1247,13.1418,10043600.0
2013-04-29 15:55:00,15.39,15.39,15.36,15.36,14996800.0,13.1418,13.1418,13.1162,13.1162,14996800.0
2013-04-30 09:30:00,15.54,15.58,15.51,15.56,31074400.0,13.2699,13.304,13.2443,13.287,31074400.0
2013-04-30 09:35:00,15.56,15.65,15.54,15.64,22288000.0,13.287,13.3638,13.2699,13.3553,22288000.0
2013-04-30 09:40:00,15.64,15.67,15.6,15.63,23581600.0,13.3553,13.3809,13.3211,13.3467,23581600.0
2013-04-30 09:45:00,15.63,15.64,15.57,15.61,13566000.0,13.3467,13.3553,13.2955,13.3297,13566000.0
2013-04-30 09:50:00,15.61,15.61,15.5,15.51,17332000.0,13.3297,13.3297,13.2357,13.2443,17332000.0
2013-04-30 09:55:00,15.51,15.53,15.43,15.47,18443600.0,13.2443,13.2613,13.176,13.2101,18443600.0
2013-04-30 10:00:00,15.47,15.54,15.46,15.5,14050400.0,13.2101,13.2699,13.2016,13.2357,14050400.0
2013-04-30 10:05:00,15.5,15.57,15.48,15.56,10393600.0,13.2357,13.2955,13.2187,13.287,10393600.0
2013-04-30 10:10:00,15.57,15.57,15.53,15.55,7288400.0,13.2955,13.2955,13.2613,13.2784,7288400.0
2013-04-30 10:15:00,15.55,15.56,15.53,15.54,4474400.0,13.2784,13.287,13.2613,13.2699,4474400.0
2013-04-30 10:20:00,15.54,15.54,15.49,15.51,5230400.0,13.2699,13.2699,13.2272,13.2443,5230400.0
2013-04-30 10:25:00,15.51,15.53,15.5,15.51,4614400.0,13.2443,13.2613,13.2357,13.2443,4614400.0
2013-04-30 10:30:00,15.51,15.53,15.48,15.53,5656000.0,13.2443,13.2613,13.2187,13.2613,5656000.0
2013-04-30 10:35:00,15.53,15.55,15.52,15.52,5426400.0,13.2613,13.2784,13.2528,13.2528,5426400.0
2013-04-30 10:40:00,15.52,15.58,15.52,15.56,7492800.0,13.2528,13.304,13.2528,13.287,7492800.0
2013-04-30 10:45:00,15.56,15.6,15.56,15.58,6227200.0,13.287,13.3211,13.287,13.304,6227200.0
2013-04-30 10:50:00,15.58,15.59,15.56,15.57,5065200.0,13.304,13.3126,13.287,13.2955,5065200.0
2013-04-30 10:55:00,15.57,15.59,15.57,15.58,3530800.0,13.2955,13.3126,13.2955,13.304,3530800.0
2013-04-30 11:00:00,15.58,15.62,15.58,15.6,6470800.0,13.304,13.3382,13.304,13.3211,6470800.0
2013-04-30 11:05:00,15.6,15.63,15.59,15.63,5446000.0,13.3211,13.3467,13.3126,13.3467,5446000.0
2013-04-30 11:10:00,15.63,15.68,15.63,15.68,12734400.0,13.3467,13.3894,13.3467,13.3894,12734400.0
2013-04-30 11:15:00,15.68,15.7,15.66,15.7,10337600.0,13.3894,13.4065,13.3724,13.4065,10337600.0
2013-04-30 11:20:00,15.7,15.72,15.68,15.7,11362400.0,13.4065,13.4236,13.3894,13.4065,11362400.0
2013-04-30 11:25:00,15.7,15.71,15.67,15.68,7179200.0,13.4065,13.4151,13.3809,13.3894,7179200.0
2013-04-30 11:30:00,15.68,15.69,15.65,15.67,7092400.0,13.3894,13.398,13.3638,13.3809,7092400.0
2013-04-30 11:35:00,15.67,15.69,15.66,15.67,4202800.0,13.3809,13.398,13.3724,13.3809,4202800.0
2013-04-30 11:40:00,15.67,15.71,15.67,15.7,5905200.0,13.3809,13.4151,13.3809,13.4065,5905200.0
2013-04-30 11:45:00,15.7,15.71,15.69,15.71,4639600.0,13.4065,13.4151,13.398,13.4151,4639600.0
2013-04-30 11:50:00,15.7,15.74,15.69,15.73,10693200.0,13.4065,13.4407,13.398,13.4321,10693200.0
2013-04-30 11:55:00,15.73,15.74,15.68,15.7,8391600.0,13.4321,13.4407,13.3894,13.4065,8391600.0
2013-04-30 12:00:00,15.7,15.7,15.68,15.68,4088000.0,13.4065,13.4065,13.3894,13.3894,4088000.0
2013-04-30 12:05:00,15.68,15.69,15.66,15.67,5871600.0,13.3894,13.398,13.3724,13.3809,5871600.0
2013-04-30 12:10:00,15.67,15.69,15.66,15.68,4964400.0,13.3809,13.398,13.3724,13.3894,4964400.0
2013-04-30 12:15:00,15.68,15.68,15.65,15.68,4009600.0,13.3894,13.3894,13.3638,13.3894,4009600.0
2013-04-30 12:20:00,15.68,15.7,15.67,15.68,4662000.0,13.3894,13.4065,13.3809,13.3894,4662000.0
2013-04-30 12:25:00,15.68,15.69,15.65,15.67,3082800.0,13.3894,13.398,13.3638,13.3809,3082800.0
2013-04-30 12:30:00,15.67,15.69,15.66,15.69,3060400.0,13.3809,13.398,13.3724,13.398,3060400.0
2013-04-30 12:35:00,15.69,15.71,15.68,15.7,5000800.0,13.398,13.4151,13.3894,13.4065,5000800.0
2013-04-30 12:40:00,15.7,15.77,15.7,15.76,12009200.0,13.4065,13.4663,13.4065,13.4578,12009200.0
2013-04-30 12:45:00,15.76,15.8,15.75,15.79,7420000.0,13.4578,13.4919,13.4492,13.4834,7420000.0
2013-04-30 12:50:00,15.79,15.8,15.77,15.77,8780800.0,13.4834,13.4919,13.4663,13.4663,8780800.0
2013-04-30 12:55:00,15.77,15.79,15.76,15.79,5387200.0,13.4663,13.4834,13.4578,13.4834,5387200.0
2013-04-30 13:00:00,15.79,15.83,15.79,15.81,10908800.0,13.4834,13.5175,13.4834,13.5004,10908800.0
2013-04-30 13:05:00,15.81,15.86,15.8,15.85,12208000.0,13.5004,13.5431,13.4919,13.5346,12208000.0
2013-04-30 13:10:00,15.85,15.86,15.83,15.84,8369200.0,13.5346,13.5431,13.5175,13.5261,8369200.0
2013-04-30 13:15:00,15.83,15.86,15.82,15.85,5339600.0,13.5175,13.5431,13.509,13.5346,5339600.0
2013-04-30 13:20:00,15.85,15.89,15.85,15.88,9620800.0,13.5346,13.5688,13.5346,13.5602,9620800.0
2013-04-30 13:25:00,15.89,15.9,15.87,15.88,12353600.0,13.5688,13.5773,13.5517,13.5602,12353600.0
2013-04-30 13:30:00,15.88,15.89,15.86,15.88,6073200.0,13.5602,13.5688,13.5431,13.5602,6073200.0
2013-04-30 13:35:00,15.88,15.89,15.85,15.86,6742400.0,13.5602,13.5688,13.5346,13.5431,6742400.0
2013-04-30 13:40:00,15.86,15.86,15.81,15.84,10354400.0,13.5431,13.5431,13.5004,13.5261,10354400.0
2013-04-30 13:45:00,15.84,15.87,15.84,15.85,5255600.0,13.5261,13.5517,13.5261,13.5346,5255600.0
2013-04-30 13:50:00,15.85,15.86,15.84,15.85,3416000.0,13.5346,13.5431,13.5261,13.5346,3416000.0
2013-04-30 13:55:00,15.85,15.87,15.83,15.86,5947200.0,13.5346,13.5517,13.5175,13.5431,5947200.0
2013-04-30 14:00:00,15.85,15.86,15.79,15.79,7988400.0,13.5346,13.5431,13.4834,13.4834,7988400.0
2013-04-30 14:05:00,15.79,15.82,15.77,15.78,8215200.0,13.4834,13.509,13.4663,13.4748,8215200.0
2013-04-30 14:10:00,15.78,15.81,15.78,15.81,5364800.0,13.4748,13.5004,13.4748,13.5004,5364800.0
2013-04-30 14:15:00,15.81,15.82,15.79,15.81,4916800.0,13.5004,13.509,13.4834,13.5004,4916800.0
2013-04-30 14:20:00,15.81,15.85,15.81,15.84,5308800.0,13.5004,13.5346,13.5004,13.5261,5308800.0
2013-04-30 14:25:00,15.84,15.85,15.83,15.83,4659200.0,13.5261,13.5346,13.5175,13.5175,4659200.0
2013-04-30 14:30:00,15.83,15.85,15.8,15.8,3539200.0,13.5175,13.5346,13.4919,13.4919,3539200.0
2013-04-30 14:35:00,15.8,15.85,15.79,15.83,4883200.0,13.4919,13.5346,13.4834,13.5175,4883200.0
2013-04-30 14:40:00,15.83,15.84,15.81,15.83,3732400.0,13.5175,13.5261,13.5004,13.5175,3732400.0
2013-04-30 14:45:00,15.83,15.86,15.82,15.84,5140800.0,13.5175,13.5431,13.509,13.5261,5140800.0
2013-04-30 14:50:00,15.84,15.85,15.8,15.83,4281200.0,13.5261,13.5346,13.4919,13.5175,4281200.0
2013-04-30 14:55:00,15.83,15.86,15.83,15.86,5163200.0,13.5175,13.5431,13.5175,13.5431,5163200.0
2013-04-30 15:00:00,15.86,15.87,15.81,15.82,5829600.0,13.5431,13.5517,13.5004,13.509,5829600.0
2013-04-30 15:05:00,15.82,15.83,15.79,15.81,5840800.0,13.509,13.5175,13.4834,13.5004,5840800.0
2013-04-30 15:10:00,15.81,15.82,15.78,15.81,4292400.0,13.5004,13.509,13.4748,13.5004,4292400.0
2013-04-30 15:15:00,15.81,15.84,15.81,15.82,4270000.0,13.5004,13.5261,13.5004,13.509,4270000.0
2013-04-30 15:20:00,15.82,15.83,15.8,15.82,4317600.0,13.509,13.5175,13.4919,13.509,4317600.0
2013-04-30 15:25:00,15.82,15.84,15.82,15.83,4508000.0,13.509,13.5261,13.509,13.5175,4508000.0
2013-04-30 15:30:00,15.83,15.83,15.81,15.82,3634400.0,13.5175,13.5175,13.5004,13.509,3634400.0
2013-04-30 15:35:00,15.82,15.87,15.82,15.85,7980000.0,13.509,13.5517,13.509,13.5346,7980000.0
2013-04-30 15:40:00,15.85,15.87,15.84,15.86,6118000.0,13.5346,13.5517,13.5261,13.5431,6118000.0
2013-04-30 15:45:00,15.86,15.87,15.84,15.86,6277600.0,13.5431,13.5517,13.5261,13.5431,6277600.0
2013-04-30 15:50:00,15.85,15.86,15.81,15.82,11107600.0,13.5346,13.5431,13.5004,13.509,11107600.0
2013-04-30 15:55:00,15.82,15.83,15.79,15.81,17651200.0,13.509,13.5175,13.4834,13.5004,17651200.0
2013-05-01 09:30:00,15.88,15.89,15.8,15.86,46709600.0,13.5602,13.5688,13.4919,13.5431,46709600.0
2013-05-01 09:35:00,15.86,15.86,15.76,15.78,31393600.0,13.5431,13.5431,13.4578,13.4748,31393600.0
2013-05-01 09:40:00,15.78,15.8,15.72,15.79,34389600.0,13.4748,13.4919,13.4236,13.4834,34389600.0
2013-05-01 09:45:00,15.79,15.82,15.76,15.78,20988800.0,13.4834,13.509,13.4578,13.4748,20988800.0
2013-05-01 09:50:00,15.78,15.78,15.71,15.71,21464800.0,13.4748,13.4748,13.4151,13.4151,21464800.0
2013-05-01 09:55:00,15.71,15.71,15.66,15.71,33577600.0,13.4151,13.4151,13.3724,13.4151,33577600.0
2013-05-01 10:00:00,15.71,15.75,15.67,15.67,24388000.0,13.4151,13.4492,13.3809,13.3809,24388000.0
2013-05-01 10:05:00,15.67,15.71,15.67,15.68,11312000.0,13.3809,13.4151,13.3809,13.3894,11312000.0
2013-05-01 10:10:00,15.68,15.7,15.61,15.61,23716000.0,13.3894,13.4065,13.3297,13.3297,23716000.0
2013-05-01 10:15:00,15.61,15.64,15.56,15.57,33230400.0,13.3297,13.3553,13.287,13.2955,33230400.0
2013-05-01 10:20:00,15.57,15.62,15.54,15.61,23520000.0,13.2955,13.3382,13.2699,13.3297,23520000.0
2013-05-01 10:25:00,15.62,15.62,15.58,15.61,13154400.0,13.3382,13.3382,13.304,13.3297,13154400.0
2013-05-01 10:30:00,15.6,15.61,15.55,15.56,18804800.0,13.3211,13.3297,13.2784,13.287,18804800.0
2013-05-01 10:35:00,15.56,15.58,15.51,15.58,25664800.0,13.287,13.304,13.2443,13.304,25664800.0
2013-05-01 10:40:00,15.58,15.62,15.57,15.61,16587200.0,13.304,13.3382,13.2955,13.3297,16587200.0
2013-05-01 10:45:00,15.61,15.66,15.61,15.64,21330400.0,13.3297,13.3724,13.3297,13.3553,21330400.0
2013-05-01 10:50:00,15.63,15.67,15.62,15.67,16094400.0,13.3467,13.3809,13.3382,13.3809,16094400.0
2013-05-01 10:55:00,15.66,15.71,15.66,15.7,20518400.0,13.3724,13.4151,13.3724,13.4065,20518400.0
2013-05-01 11:00:00,15.69,15.7,15.67,15.68,9895200.0,13.398,13.4065,13.3809,13.3894,9895200.0
2013-05-01 11:05:00,15.68,15.69,15.64,15.65,11340000.0,13.3894,13.398,13.3553,13.3638,11340000.0
2013-05-01 11:10:00,15.65,15.68,15.63,15.67,9346400.0,13.3638,13.3894,13.3467,13.3809,9346400.0
2013-05-01 11:15:00,15.68,15.7,15.65,15.67,9004800.0,13.3894,13.4065,13.3638,13.3809,9004800.0
2013-05-01 11:20:00,15.66,15.69,15.65,15.68,12359200.0,13.3724,13.398,13.3638,13.3894,12359200.0
2013-05-01 11:25:00,15.68,15.7,15.67,15.68,7940800.0,13.3894,13.4065,13.3809,13.3894,7940800.0
2013-05-01 11:30:00,15.68,15.72,15.67,15.7,11323200.0,13.3894,13.4236,13.3809,13.4065,11323200.0
2013-05-01 11:35:00,15.7,15.71,15.65,15.65,7778400.0,13.4065,13.4151,13.3638,13.3638,7778400.0
2013-05-01 11:40:00,15.65,15.66,15.61,15.65,7823200.0,13.3638,13.3724,13.3297,13.3638,7823200.0
2013-05-01 11:45:00,15.65,15.66,15.62,15.64,5801600.0,13.3638,13.3724,13.3382,13.3553,5801600.0
2013-05-01 11:50:00,15.64,15.66,15.63,15.63,3544800.0,13.3553,13.3724,13.3467,13.3467,3544800.0
2013-05-01 11:55:00,15.64,15.66,15.62,15.66,5504800.0,13.3553,13.3724,13.3382,13.3724,5504800.0
2013-05-01 12:00:00,15.66,15.67,15.65,15.66,5034400.0,13.3724,13.3809,13.3638,13.3724,5034400.0
2013-05-01 12:05:00,15.65,15.69,15.65,15.68,5868800.0,13.3638,13.398,13.3638,13.3894,5868800.0
2013-05-01 12:10:00,15.68,15.69,15.66,15.67,3886400.0,13.3894,13.398,13.3724,13.3809,3886400.0
2013-05-01 12:15:00,15.67,15.68,15.67,15.67,3102400.0,13.3809,13.3894,13.3809,13.3809,3102400.0
2013-05-01 12:20:00,15.68,15.69,15.67,15.67,4463200.0,13.3894,13.398,13.3809,13.3809,4463200.0
2013-05-01 12:25:00,15.67,15.67,15.65,15.67,3785600.0,13.3809,13.3809,13.3638,13.3809,3785600.0
2013-05-01 12:30:00,15.67,15.69,15.66,15.66,4692800.0,13.3809,13.398,13.3724,13.3724,4692800.0
2013-05-01 12:35:00,15.67,15.67,15.65,15.66,3539200.0,13.3809,13.3809,13.3638,13.3724,3539200.0
2013-05-01 12:40:00,15.66,15.67,15.65,15.67,3388000.0,13.3724,13.3809,13.3638,13.3809,3388000.0
2013-05-01 12:45:00,15.67,15.67,15.66,15.67,2828000.0,13.3809,13.3809,13.3724,13.3809,2828000.0
2013-05-01 12:50:00,15.67,15.67,15.64,15.65,3992800.0,13.3809,13.3809,13.3553,13.3638,3992800.0
2013-05-01 12:55:00,15.65,15.65,15.62,15.63,6524000.0,13.3638,13.3638,13.3382,13.3467,6524000.0
2013-05-01 13:00:00,15.63,15.64,15.63,15.63,4732000.0,13.3467,13.3553,13.3467,13.3467,4732000.0
2013-05-01 13:05:00,15.63,15.64,15.59,15.59,10208800.0,13.3467,13.3553,13.3126,13.3126,10208800.0
2013-05-01 13:10:00,15.59,15.61,15.59,15.6,6960800.0,13.3126,13.3297,13.3126,13.3211,6960800.0
2013-05-01 13:15:00,15.6,15.63,15.6,15.62,4244800.0,13.3211,13.3467,13.3211,13.3382,4244800.0
2013-05-01 13:20:00,15.62,15.62,15.6,15.61,3365600.0,13.3382,13.3382,13.3211,13.3297,3365600.0
2013-05-01 13:25:00,15.61,15.63,15.61,15.63,5118400.0,13.3297,13.3467,13.3297,13.3467,5118400.0
2013-05-01 13:30:00,15.63,15.63,15.61,15.61,3147200.0,13.3467,13.3467,13.3297,13.3297,3147200.0
2013-05-01 13:35:00,15.61,15.61,15.59,15.6,4580800.0,13.3297,13.3297,13.3126,13.3211,4580800.0
2013-05-01 13:40:00,15.6,15.6,15.58,15.58,5443200.0,13.3211,13.3211,13.304,13.304,5443200.0
2013-05-01 13:45:00,15.58,15.62,15.57,15.61,10259200.0,13.304,13.3382,13.2955,13.3297,10259200.0
2013-05-01 13:50:00,15.61,15.63,15.6,15.62,4771200.0,13.3297,13.3467,13.3211,13.3382,4771200.0
2013-05-01 13:55:00,15.62,15.63,15.6,15.62,3735200.0,13.3382,13.3467,13.3211,13.3382,3735200.0
2013-05-01 14:00:00,15.62,15.66,15.61,15.64,13389600.0,13.3382,13.3724,13.3297,13.3553,13389600.0
2013-05-01 14:05:00,15.64,15.67,15.62,15.67,7638400.0,13.3553,13.3809,13.3382,13.3809,7638400.0
2013-05-01 14:10:00,15.67,15.69,15.66,15.67,9755200.0,13.3809,13.398,13.3724,13.3809,9755200.0
2013-05-01 14:15:00,15.67,15.67,15.64,15.66,5348000.0,13.3809,13.3809,13.3553,13.3724,5348000.0
2013-05-01 14:20:00,15.66,15.71,15.66,15.71,13053600.0,13.3724,13.4151,13.3724,13.4151,13053600.0
2013-05-01 14:25:00,15.71,15.71,15.68,15.7,11821600.0,13.4151,13.4151,13.3894,13.4065,11821600.0
2013-05-01 14:30:00,15.71,15.71,15.69,15.7,4743200.0,13.4151,13.4151,13.398,13.4065,4743200.0
2013-05-01 14:35:00,15.7,15.7,15.65,15.68,9430400.0,13.4065,13.4065,13.3638,13.3894,9430400.0
2013-05-01 14:40:00,15.68,15.71,15.67,15.71,8573600.0,13.3894,13.4151,13.3809,13.4151,8573600.0
2013-05-01 14:45:00,15.7,15.72,15.67,15.71,10864000.0,13.4065,13.4236,13.3809,13.4151,10864000.0
2013-05-01 14:50:00,15.72,15.78,15.71,15.77,23055200.0,13.4236,13.4748,13.4151,13.4663,23055200.0
2013-05-01 14:55:00,15.77,15.79,15.76,15.78,13255200.0,13.4663,13.4834,13.4578,13.4748,13255200.0
2013-05-01 15:00:00,15.78,15.78,15.74,15.77,11933600.0,13.4748,13.4748,13.4407,13.4663,11933600.0
2013-05-01 15:05:00,15.77,15.78,15.73,15.73,12527200.0,13.4663,13.4748,13.4321,13.4321,12527200.0
2013-05-01 15:10:00,15.73,15.73,15.67,15.7,16581600.0,13.4321,13.4321,13.3809,13.4065,16581600.0
2013-05-01 15:15:00,15.7,15.7,15.66,15.69,12185600.0,13.4065,13.4065,13.3724,13.398,12185600.0
2013-05-01 15:20:00,15.7,15.7,15.65,15.66,6983200.0,13.4065,13.4065,13.3638,13.3724,6983200.0
2013-05-01 15:25:00,15.66,15.71,15.66,15.69,9441600.0,13.3724,13.4151,13.3724,13.398,9441600.0
2013-05-01 15:30:00,15.68,15.71,15.67,15.71,8478400.0,13.3894,13.4151,13.3809,13.4151,8478400.0
2013-05-01 15:35:00,15.71,15.71,15.68,15.68,5723200.0,13.4151,13.4151,13.3894,13.3894,5723200.0
2013-05-01 15:40:00,15.68,15.68,15.65,15.65,10830400.0,13.3894,13.3894,13.3638,13.3638,10830400.0
2013-05-01 15:45:00,15.65,15.7,15.65,15.69,14375200.0,13.3638,13.4065,13.3638,13.398,14375200.0
2013-05-01 15:50:00,15.69,15.69,15.66,15.67,8892800.0,13.398,13.398,13.3724,13.3809,8892800.0
2013-05-01 15:55:00,15.67,15.7,15.66,15.69,17080000.0,13.3809,13.4065,13.3724,13.398,17080000.0
2013-05-02 09:30:00,15.78,15.87,15.74,15.87,17763200.0,13.4748,13.5517,13.4407,13.5517,17763200.0
2013-05-02 09:35:00,15.87,15.93,15.84,15.91,15792000.0,13.5517,13.6029,13.5261,13.5858,15792000.0
2013-05-02 09:40:00,15.91,15.95,15.9,15.91,13532400.0,13.5858,13.62,13.5773,13.5858,13532400.0
2013-05-02 09:45:00,15.91,15.97,15.91,15.95,15990800.0,13.5858,13.6371,13.5858,13.62,15990800.0
2013-05-02 09:50:00,15.95,15.97,15.9,15.91,9203600.0,13.62,13.6371,13.5773,13.5858,9203600.0
2013-05-02 09:55:00,15.91,15.92,15.88,15.88,8092000.0,13.5858,13.5944,13.5602,13.5602,8092000.0
2013-05-02 10:00:00,15.88,15.94,15.88,15.91,7249200.0,13.5602,13.6115,13.5602,13.5858,7249200.0
2013-05-02 10:05:00,15.91,15.96,15.9,15.96,6440000.0,13.5858,13.6285,13.5773,13.6285,6440000.0
2013-05-02 10:10:00,15.96,15.98,15.95,15.95,8372000.0,13.6285,13.6456,13.62,13.62,8372000.0
2013-05-02 10:15:00,15.96,15.99,15.95,15.96,6798400.0,13.6285,13.6542,13.62,13.6285,6798400.0
2013-05-02 10:20:00,15.96,15.98,15.96,15.97,5479600.0,13.6285,13.6456,13.6285,13.6371,5479600.0
2013-05-02 10:25:00,15.97,15.99,15.93,15.94,6720000.0,13.6371,13.6542,13.6029,13.6115,6720000.0
2013-05-02 10:30:00,15.94,15.97,15.92,15.97,4323200.0,13.6115,13.6371,13.5944,13.6371,4323200.0
2013-05-02 10:35:00,15.97,15.98,15.92,15.94,5622400.0,13.6371,13.6456,13.5944,13.6115,5622400.0
2013-05-02 10:40:00,15.94,15.95,15.93,15.93,2741200.0,13.6115,13.62,13.6029,13.6029,2741200.0
2013-05-02 10:45:00,15.94,15.98,15.94,15.97,5706400.0,13.6115,13.6456,13.6115,13.6371,5706400.0
2013-05-02 10:50:00,15.97,15.98,15.95,15.97,2850400.0,13.6371,13.6456,13.62,13.6371,2850400.0
2013-05-02 10:55:00,15.97,15.97,15.94,15.95,3522400.0,13.6371,13.6371,13.6115,13.62,3522400.0
2013-05-02 11:00:00,15.95,15.96,15.92,15.93,5017600.0,13.62,13.6285,13.5944,13.6029,5017600.0
2013-05-02 11:05:00,15.93,15.95,15.92,15.93,2828000.0,13.6029,13.62,13.5944,13.6029,2828000.0
2013-05-02 11:10:00,15.93,15.97,15.93,15.96,4046000.0,13.6029,13.6371,13.6029,13.6285,4046000.0
2013-05-02 11:15:00,15.96,15.97,15.94,15.97,3903200.0,13.6285,13.6371,13.6115,13.6371,3903200.0
2013-05-02 11:20:00,15.97,15.99,15.95,15.96,5216400.0,13.6371,13.6542,13.62,13.6285,5216400.0
2013-05-02 11:25:00,15.96,15.98,15.95,15.98,5037200.0,13.6285,13.6456,13.62,13.6456,5037200.0
2013-05-02 11:30:00,15.98,15.98,15.96,15.97,3172400.0,13.6456,13.6456,13.6285,13.6371,3172400.0
2013-05-02 11:35:00,15.97,16.01,15.97,15.99,10578400.0,13.6371,13.6712,13.6371,13.6542,10578400.0
2013-05-02 11:40:00,15.99,15.99,15.97,15.98,4841200.0,13.6542,13.6542,13.6371,13.6456,4841200.0
2013-05-02 11:45:00,15.98,15.99,15.96,15.96,3029600.0,13.6456,13.6542,13.6285,13.6285,3029600.0
2013-05-02 11:50:00,15.97,15.99,15.96,15.98,5908000.0,13.6371,13.6542,13.6285,13.6456,5908000.0
2013-05-02 11:55:00,15.98,15.98,15.97,15.98,4566800.0,13.6456,13.6456,13.6371,13.6456,4566800.0
2013-05-02 12:00:00,15.98,15.99,15.95,15.96,4062800.0,13.6456,13.6542,13.62,13.6285,4062800.0
2013-05-02 12:05:00,15.96,15.98,15.94,15.97,2721600.0,13.6285,13.6456,13.6115,13.6371,2721600.0
2013-05-02 12:10:00,15.97,15.98,15.96,15.96,2058000.0,13.6371,13.6456,13.6285,13.6285,2058000.0
2013-05-02 12:15:00,15.96,15.97,15.96,15.96,1489600.0,13.6285,13.6371,13.6285,13.6285,1489600.0
2013-05-02 12:20:00,15.96,15.97,15.95,15.96,2718800.0,13.6285,13.6371,13.62,13.6285,2718800.0
2013-05-02 12:25:00,15.96,15.97,15.93,15.95,3270400.0,13.6285,13.6371,13.6029,13.62,3270400.0
2013-05-02 12:30:00,15.95,15.96,15.94,15.96,2822400.0,13.62,13.6285,13.6115,13.6285,2822400.0
2013-05-02 12:35:00,15.96,15.96,15.95,15.96,1710800.0,13.6285,13.6285,13.62,13.6285,1710800.0
2013-05-02 12:40:00,15.96,15.97,15.95,15.96,2721600.0,13.6285,13.6371,13.62,13.6285,2721600.0
2013-05-02 12:45:00,15.96,15.97,15.95,15.95,2074800.0,13.6285,13.6371,13.62,13.62,2074800.0
2013-05-02 12:50:00,15.95,15.96,15.94,15.95,2262400.0,13.62,13.6285,13.6115,13.62,2262400.0
2013-05-02 12:55:00,15.95,15.97,15.95,15.96,3264800.0,13.62,13.6371,13.62,13.6285,3264800.0
2013-05-02 13:00:00,15.97,15.97,15.96,15.96,3239600.0,13.6371,13.6371,13.6285,13.6285,3239600.0
2013-05-02 13:05:00,15.97,15.98,15.96,15.97,2186800.0,13.6371,13.6456,13.6285,13.6371,2186800.0
2013-05-02 13:10:00,15.97,15.98,15.96,15.97,2329600.0,13.6371,13.6456,13.6285,13.6371,2329600.0
2013-05-02 13:15:00,15.97,16.0,15.97,16.0,4152400.0,13.6371,13.6627,13.6371,13.6627,4152400.0
2013-05-02 13:20:00,16.0,16.01,15.99,15.99,5266800.0,13.6627,13.6712,13.6542,13.6542,5266800.0
2013-05-02 13:25:00,15.99,16.0,15.98,15.99,4494000.0,13.6542,13.6627,13.6456,13.6542,4494000.0
2013-05-02 13:30:00,15.99,16.01,15.99,16.01,4768400.0,13.6542,13.6712,13.6542,13.6712,4768400.0
2013-05-02 13:35:00,16.01,16.02,15.98,15.99,3673600.0,13.6712,13.6798,13.6456,13.6542,3673600.0
2013-05-02 13:40:00,15.98,16.01,15.98,16.0,2702000.0,13.6456,13.6712,13.6456,13.6627,2702000.0
2013-05-02 13:45:00,16.0,16.01,15.99,15.99,2088800.0,13.6627,13.6712,13.6542,13.6542,2088800.0
2013-05-02 13:50:00,15.99,15.99,15.97,15.99,3365600.0,13.6542,13.6542,13.6371,13.6542,3365600.0
2013-05-02 13:55:00,15.99,16.0,15.99,16.0,1758400.0,13.6542,13.6627,13.6542,13.6627,1758400.0
2013-05-02 14:00:00,15.99,16.0,15.98,16.0,1862000.0,13.6542,13.6627,13.6456,13.6627,1862000.0
2013-05-02 14:05:00,16.0,16.0,15.97,15.98,2262400.0,13.6627,13.6627,13.6371,13.6456,2262400.0
2013-05-02 14:10:00,15.98,15.99,15.97,15.98,1545600.0,13.6456,13.6542,13.6371,13.6456,1545600.0
2013-05-02 14:15:00,15.98,16.0,15.97,16.0,2514400.0,13.6456,13.6627,13.6371,13.6627,2514400.0
2013-05-02 14:20:00,16.0,16.0,15.99,15.99,1836800.0,13.6627,13.6627,13.6542,13.6542,1836800.0
2013-05-02 14:25:00,15.99,16.0,15.99,16.0,1458800.0,13.6542,13.6627,13.6542,13.6627,1458800.0
2013-05-02 14:30:00,16.0,16.0,15.98,15.99,1803200.0,13.6627,13.6627,13.6456,13.6542,1803200.0
2013-05-02 14:35:00,15.99,16.01,15.99,16.01,3990000.0,13.6542,13.6712,13.6542,13.6712,3990000.0
2013-05-02 14:40:00,16.01,16.01,15.99,16.0,2514400.0,13.6712,13.6712,13.6542,13.6627,2514400.0
2013-05-02 14:45:00,16.0,16.02,16.0,16.01,5272400.0,13.6627,13.6798,13.6627,13.6712,5272400.0
2013-05-02 14:50:00,16.01,16.01,15.98,15.99,3348800.0,13.6712,13.6712,13.6456,13.6542,3348800.0
2013-05-02 14:55:00,15.98,16.0,15.97,15.99,3861200.0,13.6456,13.6627,13.6371,13.6542,3861200.0
2013-05-02 15:00:00,15.99,16.0,15.97,15.97,3816400.0,13.6542,13.6627,13.6371,13.6371,3816400.0
2013-05-02 15:05:00,15.97,15.99,15.96,15.97,5440400.0,13.6371,13.6542,13.6285,13.6371,5440400.0
2013-05-02 15:10:00,15.97,15.98,15.96,15.97,3038000.0,13.6371,13.6456,13.6285,13.6371,3038000.0
2013-05-02 15:15:00,15.97,15.99,15.97,15.98,4253200.0,13.6371,13.6542,13.6371,13.6456,4253200.0
2013-05-02 15:20:00,15.98,16.0,15.98,15.99,3558800.0,13.6456,13.6627,13.6456,13.6542,3558800.0
2013-05-02 15:25:00,15.99,16.0,15.98,15.98,2772000.0,13.6542,13.6627,13.6456,13.6456,2772000.0
2013-05-02 15:30:00,15.99,15.99,15.97,15.98,3948000.0,13.6542,13.6542,13.6371,13.6456,3948000.0
2013-05-02 15:35:00,15.98,15.98,15.96,15.97,5054000.0,13.6456,13.6456,13.6285,13.6371,5054000.0
2013-05-02 15:40:00,15.97,15.97,15.94,15.94,5048400.0,13.6371,13.6371,13.6115,13.6115,5048400.0
2013-05-02 15:45:00,15.95,15.95,15.93,15.94,5770800.0,13.62,13.62,13.6029,13.6115,5770800.0
2013-05-02 15:50:00,15.94,15.94,15.92,15.93,5404000.0,13.6115,13.6115,13.5944,13.6029,5404000.0
2013-05-02 15:55:00,15.92,15.93,15.91,15.91,11508000.0,13.5944,13.6029,13.5858,13.5858,11508000.0
2013-05-03 09:30:00,16.11,16.17,16.09,16.16,27792800.0,13.7566,13.8079,13.7395,13.7993,27792800.0
2013-05-03 09:35:00,16.16,16.19,16.12,16.15,16609600.0,13.7993,13.8249,13.7652,13.7908,16609600.0
2013-05-03 09:40:00,16.15,16.19,16.14,16.16,12406800.0,13.7908,13.8249,13.7822,13.7993,12406800.0
2013-05-03 09:45:00,16.16,16.16,16.12,16.14,11138400.0,13.7993,13.7993,13.7652,13.7822,11138400.0
2013-05-03 09:50:00,16.13,16.15,16.13,16.13,8243200.0,13.7737,13.7908,13.7737,13.7737,8243200.0
2013-05-03 09:55:00,16.13,16.14,16.1,16.11,8041600.0,13.7737,13.7822,13.7481,13.7566,8041600.0
2013-05-03 10:00:00,16.11,16.12,16.05,16.06,14436800.0,13.7566,13.7652,13.7054,13.7139,14436800.0
2013-05-03 10:05:00,16.06,16.1,16.06,16.09,7610400.0,13.7139,13.7481,13.7139,13.7395,7610400.0
2013-05-03 10:10:00,16.09,16.13,16.09,16.1,7590800.0,13.7395,13.7737,13.7395,13.7481,7590800.0
2013-05-03 10:15:00,16.1,16.12,16.07,16.08,5723200.0,13.7481,13.7652,13.7225,13.731,5723200.0
2013-05-03 10:20:00,16.08,16.11,16.08,16.1,4200000.0,13.731,13.7566,13.731,13.7481,4200000.0
2013-05-03 10:25:00,16.1,16.11,16.08,16.1,4166400.0,13.7481,13.7566,13.731,13.7481,4166400.0
2013-05-03 10:30:00,16.1,16.13,16.1,16.12,6288800.0,13.7481,13.7737,13.7481,13.7652,6288800.0
2013-05-03 10:35:00,16.12,16.13,16.1,16.1,3939600.0,13.7652,13.7737,13.7481,13.7481,3939600.0
2013-05-03 10:40:00,16.1,16.12,16.1,16.12,4765600.0,13.7481,13.7652,13.7481,13.7652,4765600.0
2013-05-03 10:45:00,16.12,16.13,16.11,16.12,2870000.0,13.7652,13.7737,13.7566,13.7652,2870000.0
2013-05-03 10:50:00,16.12,16.14,16.11,16.13,5121200.0,13.7652,13.7822,13.7566,13.7737,5121200.0
2013-05-03 10:55:00,16.13,16.14,16.13,16.13,3399200.0,13.7737,13.7822,13.7737,13.7737,3399200.0
2013-05-03 11:00:00,16.13,16.14,16.12,16.13,3897600.0,13.7737,13.7822,13.7652,13.7737,3897600.0
2013-05-03 11:05:00,16.13,16.14,16.11,16.11,3127600.0,13.7737,13.7822,13.7566,13.7566,3127600.0
2013-05-03 11:10:00,16.11,16.13,16.1,16.11,3096800.0,13.7566,13.7737,13.7481,13.7566,3096800.0
2013-05-03 11:15:00,16.12,16.12,16.1,16.1,3026800.0,13.7652,13.7652,13.7481,13.7481,3026800.0
2013-05-03 11:20:00,16.1,16.12,16.1,16.11,3654000.0,13.7481,13.7652,13.7481,13.7566,3654000.0
2013-05-03 11:25:00,16.11,16.11,16.09,16.1,3990000.0,13.7566,13.7566,13.7395,13.7481,3990000.0
2013-05-03 11:30:00,16.1,16.11,16.09,16.11,3074400.0,13.7481,13.7566,13.7395,13.7566,3074400.0
2013-05-03 11:35:00,16.11,16.12,16.1,16.12,2360400.0,13.7566,13.7652,13.7481,13.7652,2360400.0
2013-05-03 11:40:00,16.12,16.12,16.1,16.11,3284400.0,13.7652,13.7652,13.7481,13.7566,3284400.0
2013-05-03 11:45:00,16.11,16.12,16.11,16.11,2301600.0,13.7566,13.7652,13.7566,13.7566,2301600.0
2013-05-03 11:50:00,16.11,16.12,16.11,16.11,1635200.0,13.7566,13.7652,13.7566,13.7566,1635200.0
2013-05-03 11:55:00,16.11,16.11,16.1,16.1,1632400.0,13.7566,13.7566,13.7481,13.7481,1632400.0
2013-05-03 12:00:00,16.1,16.11,16.1,16.11,1489600.0,13.7481,13.7566,13.7481,13.7566,1489600.0
2013-05-03 12:05:00,16.11,16.11,16.09,16.1,2254000.0,13.7566,13.7566,13.7395,13.7481,2254000.0
2013-05-03 12:10:00,16.1,16.11,16.1,16.11,1411200.0,13.7481,13.7566,13.7481,13.7566,1411200.0
2013-05-03 12:15:00,16.11,16.11,16.1,16.1,1643600.0,13.7566,13.7566,13.7481,13.7481,1643600.0
2013-05-03 12:20:00,16.1,16.11,16.1,16.11,1405600.0,13.7481,13.7566,13.7481,13.7566,1405600.0
2013-05-03 12:25:00,16.11,16.11,16.11,16.11,856800.0,13.7566,13.7566,13.7566,13.7566,856800.0
2013-05-03 12:30:00,16.11,16.11,16.1,16.1,1512000.0,13.7566,13.7566,13.7481,13.7481,1512000.0
2013-05-03 12:35:00,16.1,16.11,16.1,16.1,1181600.0,13.7481,13.7566,13.7481,13.7481,1181600.0
2013-05-03 12:40:00,16.1,16.11,16.1,16.11,1705200.0,13.7481,13.7566,13.7481,13.7566,1705200.0
2013-05-03 12:45:00,16.11,16.11,16.11,16.11,1206800.0,13.7566,13.7566,13.7566,13.7566,1206800.0
2013-05-03 12:50:00,16.11,16.11,16.1,16.11,2013200.0,13.7566,13.7566,13.7481,13.7566,2013200.0
2013-05-03 12:55:00,16.11,16.12,16.11,16.11,2004800.0,13.7566,13.7652,13.7566,13.7566,2004800.0
2013-05-03 13:00:00,16.11,16.13,16.11,16.12,2060800.0,13.7566,13.7737,13.7566,13.7652,2060800.0
2013-05-03 13:05:00,16.12,16.13,16.12,16.12,1139600.0,13.7652,13.7737,13.7652,13.7652,1139600.0
2013-05-03 13:10:00,16.13,16.13,16.11,16.12,2814000.0,13.7737,13.7737,13.7566,13.7652,2814000.0
2013-05-03 13:15:00,16.12,16.12,16.11,16.11,1377600.0,13.7652,13.7652,13.7566,13.7566,1377600.0
2013-05-03 13:20:00,16.11,16.11,16.11,16.11,1243200.0,13.7566,13.7566,13.7566,13.7566,1243200.0
2013-05-03 13:25:00,16.11,16.12,16.1,16.11,1506400.0,13.7566,13.7652,13.7481,13.7566,1506400.0
2013-05-03 13:30:00,16.1,16.11,16.1,16.11,747600.0,13.7481,13.7566,13.7481,13.7566,747600.0
2013-05-03 13:35:00,16.11,16.11,16.1,16.11,963200.0,13.7566,13.7566,13.7481,13.7566,963200.0
2013-05-03 13:40:00,16.11,16.11,16.1,16.1,1047200.0,13.7566,13.7566,13.7481,13.7481,1047200.0
2013-05-03 13:45:00,16.1,16.11,16.1,16.1,1526000.0,13.7481,13.7566,13.7481,13.7481,1526000.0
2013-05-03 13:50:00,16.11,16.11,16.09,16.09,3805200.0,13.7566,13.7566,13.7395,13.7395,3805200.0
2013-05-03 13:55:00,16.09,16.1,16.08,16.1,2836400.0,13.7395,13.7481,13.731,13.7481,2836400.0
2013-05-03 14:00:00,16.1,16.1,16.08,16.09,1912400.0,13.7481,13.7481,13.731,13.7395,1912400.0
2013-05-03 14:05:00,16.08,16.09,16.08,16.08,2329600.0,13.731,13.7395,13.731,13.731,2329600.0
2013-05-03 14:10:00,16.08,16.09,16.08,16.09,1820000.0,13.731,13.7395,13.731,13.7395,1820000.0
2013-05-03 14:15:00,16.09,16.1,16.09,16.1,1780800.0,13.7395,13.7481,13.7395,13.7481,1780800.0
2013-05-03 14:20:00,16.1,16.11,16.1,16.11,1764000.0,13.7481,13.7566,13.7481,13.7566,1764000.0
2013-05-03 14:25:00,16.11,16.12,16.1,16.11,2643200.0,13.7566,13.7652,13.7481,13.7566,2643200.0
2013-05-03 14:30:00,16.11,16.11,16.1,16.1,1394400.0,13.7566,13.7566,13.7481,13.7481,1394400.0
2013-05-03 14:35:00,16.1,16.11,16.09,16.1,1232000.0,13.7481,13.7566,13.7395,13.7481,1232000.0
2013-05-03 14:40:00,16.1,16.1,16.09,16.1,1100400.0,13.7481,13.7481,13.7395,13.7481,1100400.0
2013-05-03 14:45:00,16.1,16.11,16.09,16.1,3536400.0,13.7481,13.7566,13.7395,13.7481,3536400.0
2013-05-03 14:50:00,16.1,16.1,16.09,16.09,1741600.0,13.7481,13.7481,13.7395,13.7395,1741600.0
2013-05-03 14:55:00,16.09,16.1,16.08,16.08,2044000.0,13.7395,13.7481,13.731,13.731,2044000.0
2013-05-03 15:00:00,16.08,16.09,16.08,16.08,3012800.0,13.731,13.7395,13.731,13.731,3012800.0
2013-05-03 15:05:00,16.09,16.09,16.08,16.08,4653600.0,13.7395,13.7395,13.731,13.731,4653600.0
2013-05-03 15:10:00,16.08,16.08,16.08,16.08,2606800.0,13.731,13.731,13.731,13.731,2606800.0
2013-05-03 15:15:00,16.08,16.08,16.07,16.07,7366800.0,13.731,13.731,13.7225,13.7225,7366800.0
2013-05-03 15:20:00,16.07,16.07,16.06,16.07,4342800.0,13.7225,13.7225,13.7139,13.7225,4342800.0
2013-05-03 15:25:00,16.07,16.08,16.07,16.08,4816000.0,13.7225,13.731,13.7225,13.731,4816000.0
2013-05-03 15:30:00,16.08,16.09,16.07,16.08,4169200.0,13.731,13.7395,13.7225,13.731,4169200.0
2013-05-03 15:35:00,16.09,16.09,16.08,16.09,2539600.0,13.7395,13.7395,13.731,13.7395,2539600.0
2013-05-03 15:40:00,16.09,16.09,16.08,16.09,3312400.0,13.7395,13.7395,13.731,13.7395,3312400.0
2013-05-03 15:45:00,16.09,16.09,16.08,16.08,4328800.0,13.7395,13.7395,13.731,13.731,4328800.0
2013-05-03 15:50:00,16.08,16.08,16.06,16.07,9226000.0,13.731,13.731,13.7139,13.7225,9226000.0
2013-05-03 15:55:00,16.07,16.07,16.04,16.07,12194000.0,13.7225,13.7225,13.6968,13.7225,12194000.0
2013-05-06 09:30:00,16.28,16.37,16.23,16.36,31833200.0,13.9018,13.9786,13.8591,13.9701,31833200.0
2013-05-06 09:35:00,16.37,16.39,16.33,16.37,17304000.0,13.9786,13.9957,13.9445,13.9786,17304000.0
2013-05-06 09:40:00,16.37,16.42,16.33,16.42,16273600.0,13.9786,14.0213,13.9445,14.0213,16273600.0
2013-05-06 09:45:00,16.42,16.42,16.39,16.41,13048000.0,14.0213,14.0213,13.9957,14.0128,13048000.0
2013-05-06 09:50:00,16.41,16.46,16.39,16.45,15218000.0,14.0128,14.0555,13.9957,14.047,15218000.0
2013-05-06 09:55:00,16.45,16.47,16.44,16.45,14644000.0,14.047,14.064,14.0384,14.047,14644000.0
2013-05-06 10:00:00,16.45,16.46,16.4,16.41,9573200.0,14.047,14.0555,14.0043,14.0128,9573200.0
2013-05-06 10:05:00,16.41,16.43,16.4,16.41,5306000.0,14.0128,14.0299,14.0043,14.0128,5306000.0
2013-05-06 10:10:00,16.41,16.42,16.39,16.39,7229600.0,14.0128,14.0213,13.9957,13.9957,7229600.0
2013-05-06 10:15:00,16.39,16.44,16.39,16.42,10326400.0,13.9957,14.0384,13.9957,14.0213,10326400.0
2013-05-06 10:20:00,16.43,16.43,16.41,16.43,6935600.0,14.0299,14.0299,14.0128,14.0299,6935600.0
2013-05-06 10:25:00,16.43,16.45,16.4,16.4,7154000.0,14.0299,14.047,14.0043,14.0043,7154000.0
2013-05-06 10:30:00,16.41,16.43,16.39,16.4,4244800.0,14.0128,14.0299,13.9957,14.0043,4244800.0
2013-05-06 10:35:00,16.4,16.42,16.4,16.41,3416000.0,14.0043,14.0213,14.0043,14.0128,3416000.0
2013-05-06 10:40:00,16.4,16.41,16.38,16.39,7425600.0,14.0043,14.0128,13.9872,13.9957,7425600.0
2013-05-06 10:45:00,16.39,16.39,16.36,16.38,7526400.0,13.9957,13.9957,13.9701,13.9872,7526400.0
2013-05-06 10:50:00,16.38,16.39,16.35,16.36,7487200.0,13.9872,13.9957,13.9616,13.9701,7487200.0
2013-05-06 10:55:00,16.35,16.36,16.35,16.35,6344800.0,13.9616,13.9701,13.9616,13.9616,6344800.0
2013-05-06 11:00:00,16.35,16.36,16.33,16.34,6700400.0,13.9616,13.9701,13.9445,13.953,6700400.0
2013-05-06 11:05:00,16.34,16.37,16.32,16.36,5059600.0,13.953,13.9786,13.9359,13.9701,5059600.0
2013-05-06 11:10:00,16.36,16.39,16.36,16.38,5712000.0,13.9701,13.9957,13.9701,13.9872,5712000.0
2013-05-06 11:15:00,16.39,16.39,16.38,16.39,3836000.0,13.9957,13.9957,13.9872,13.9957,3836000.0
2013-05-06 11:20:00,16.38,16.41,16.38,16.41,3690400.0,13.9872,14.0128,13.9872,14.0128,3690400.0
2013-05-06 11:25:00,16.4,16.41,16.39,16.4,3357200.0,14.0043,14.0128,13.9957,14.0043,3357200.0
2013-05-06 11:30:00,16.4,16.41,16.39,16.4,2091600.0,14.0043,14.0128,13.9957,14.0043,2091600.0
2013-05-06 11:35:00,16.4,16.43,16.39,16.42,4774000.0,14.0043,14.0299,13.9957,14.0213,4774000.0
2013-05-06 11:40:00,16.43,16.45,16.42,16.43,5398400.0,14.0299,14.047,14.0213,14.0299,5398400.0
2013-05-06 11:45:00,16.43,16.46,16.42,16.44,6193600.0,14.0299,14.0555,14.0213,14.0384,6193600.0
2013-05-06 11:50:00,16.44,16.46,16.43,16.43,3270400.0,14.0384,14.0555,14.0299,14.0299,3270400.0
2013-05-06 11:55:00,16.43,16.45,16.43,16.44,5146400.0,14.0299,14.047,14.0299,14.0384,5146400.0
2013-05-06 12:00:00,16.44,16.46,16.44,16.46,5840800.0,14.0384,14.0555,14.0384,14.0555,5840800.0
2013-05-06 12:05:00,16.46,16.46,16.44,16.45,3634400.0,14.0555,14.0555,14.0384,14.047,3634400.0
2013-05-06 12:10:00,16.45,16.46,16.44,16.45,2329600.0,14.047,14.0555,14.0384,14.047,2329600.0
2013-05-06 12:15:00,16.45,16.46,16.44,16.45,2612400.0,14.047,14.0555,14.0384,14.047,2612400.0
2013-05-06 12:20:00,16.46,16.46,16.45,16.45,2791600.0,14.0555,14.0555,14.047,14.047,2791600.0
2013-05-06 12:25:00,16.46,16.46,16.45,16.45,2018800.0,14.0555,14.0555,14.047,14.047,2018800.0
2013-05-06 12:30:00,16.45,16.45,16.43,16.44,2548000.0,14.047,14.047,14.0299,14.0384,2548000.0
2013-05-06 12:35:00,16.44,16.46,16.44,16.45,1996400.0,14.0384,14.0555,14.0384,14.047,1996400.0
2013-05-06 12:40:00,16.45,16.49,16.45,16.49,6675200.0,14.047,14.0811,14.047,14.0811,6675200.0
2013-05-06 12:45:00,16.48,16.49,16.47,16.49,4043200.0,14.0726,14.0811,14.064,14.0811,4043200.0
2013-05-06 12:50:00,16.49,16.51,16.49,16.5,5093200.0,14.0811,14.0982,14.0811,14.0896,5093200.0
2013-05-06 12:55:00,16.5,16.51,16.49,16.5,3116400.0,14.0896,14.0982,14.0811,14.0896,3116400.0
2013-05-06 13:00:00,16.5,16.5,16.47,16.47,2797200.0,14.0896,14.0896,14.064,14.064,2797200.0
2013-05-06 13:05:00,16.48,16.5,16.48,16.49,1965600.0,14.0726,14.0896,14.0726,14.0811,1965600.0
2013-05-06 13:10:00,16.49,16.5,16.49,16.49,2041200.0,14.0811,14.0896,14.0811,14.0811,2041200.0
2013-05-06 13:15:00,16.49,16.5,16.48,16.5,1251600.0,14.0811,14.0896,14.0726,14.0896,1251600.0
2013-05-06 13:20:00,16.5,16.5,16.49,16.49,1940400.0,14.0896,14.0896,14.0811,14.0811,1940400.0
2013-05-06 13:25:00,16.49,16.49,16.47,16.48,2276400.0,14.0811,14.0811,14.064,14.0726,2276400.0
2013-05-06 13:30:00,16.48,16.5,16.47,16.5,2735600.0,14.0726,14.0896,14.064,14.0896,2735600.0
2013-05-06 13:35:00,16.49,16.5,16.48,16.48,1736000.0,14.0811,14.0896,14.0726,14.0726,1736000.0
2013-05-06 13:40:00,16.48,16.49,16.47,16.49,1758400.0,14.0726,14.0811,14.064,14.0811,1758400.0
2013-05-06 13:45:00,16.48,16.49,16.47,16.48,1456000.0,14.0726,14.0811,14.064,14.0726,1456000.0
2013-05-06 13:50:00,16.48,16.49,16.47,16.49,1755600.0,14.0726,14.0811,14.064,14.0811,1755600.0
2013-05-06 13:55:00,16.49,16.49,16.47,16.48,1660400.0,14.0811,14.0811,14.064,14.0726,1660400.0
2013-05-06 14:00:00,16.48,16.49,16.47,16.48,2063600.0,14.0726,14.0811,14.064,14.0726,2063600.0
2013-05-06 14:05:00,16.48,16.49,16.47,16.48,2864400.0,14.0726,14.0811,14.064,14.0726,2864400.0
2013-05-06 14:10:00,16.48,16.49,16.48,16.49,1173200.0,14.0726,14.0811,14.0726,14.0811,1173200.0
2013-05-06 14:15:00,16.49,16.49,16.48,16.49,1055600.0,14.0811,14.0811,14.0726,14.0811,1055600.0
2013-05-06 14:20:00,16.49,16.49,16.47,16.47,2069200.0,14.0811,14.0811,14.064,14.064,2069200.0
2013-05-06 14:25:00,16.47,16.48,16.47,16.47,2119600.0,14.064,14.0726,14.064,14.064,2119600.0
2013-05-06 14:30:00,16.47,16.47,16.44,16.45,3802400.0,14.064,14.064,14.0384,14.047,3802400.0
2013-05-06 14:35:00,16.45,16.46,16.44,16.44,3175200.0,14.047,14.0555,14.0384,14.0384,3175200.0
2013-05-06 14:40:00,16.44,16.45,16.43,16.45,2825200.0,14.0384,14.047,14.0299,14.047,2825200.0
2013-05-06 14:45:00,16.45,16.45,16.43,16.43,3374000.0,14.047,14.047,14.0299,14.0299,3374000.0
2013-05-06 14:50:00,16.43,16.44,16.43,16.44,2464000.0,14.0299,14.0384,14.0299,14.0384,2464000.0
2013-05-06 14:55:00,16.44,16.44,16.43,16.44,1878800.0,14.0384,14.0384,14.0299,14.0384,1878800.0
2013-05-06 15:00:00,16.44,16.45,16.44,16.45,2668400.0,14.0384,14.047,14.0384,14.047,2668400.0
2013-05-06 15:05:00,16.45,16.48,16.44,16.48,3746400.0,14.047,14.0726,14.0384,14.0726,3746400.0
2013-05-06 15:10:00,16.48,16.48,16.46,16.46,3074400.0,14.0726,14.0726,14.0555,14.0555,3074400.0
2013-05-06 15:15:00,16.47,16.47,16.46,16.47,2184000.0,14.064,14.064,14.0555,14.064,2184000.0
2013-05-06 15:20:00,16.47,16.48,16.46,16.47,2783200.0,14.064,14.0726,14.0555,14.064,2783200.0
2013-05-06 15:25:00,16.47,16.47,16.46,16.47,2679600.0,14.064,14.064,14.0555,14.064,2679600.0
2013-05-06 15:30:00,16.47,16.48,16.47,16.48,1820000.0,14.064,14.0726,14.064,14.0726,1820000.0
2013-05-06 15:35:00,16.48,16.49,16.48,16.49,3603600.0,14.0726,14.0811,14.0726,14.0811,3603600.0
2013-05-06 15:40:00,16.49,16.49,16.48,16.49,3782800.0,14.0811,14.0811,14.0726,14.0811,3782800.0
2013-05-06 15:45:00,16.49,16.51,16.48,16.5,8145200.0,14.0811,14.0982,14.0726,14.0896,8145200.0
2013-05-06 15:50:00,16.5,16.51,16.48,16.48,7938000.0,14.0896,14.0982,14.0726,14.0726,7938000.0
2013-05-06 15:55:00,16.48,16.5,16.43,16.46,19678400.0,14.0726,14.0896,14.0299,14.0555,19678400.0
2013-05-07 09:30:00,16.61,16.63,16.55,16.6,29638000.0,14.1836,14.2007,14.1323,14.175,29638000.0
2013-05-07 09:35:00,16.6,16.62,16.53,16.53,16489200.0,14.175,14.1921,14.1153,14.1153,16489200.0
2013-05-07 09:40:00,16.53,16.56,16.48,16.49,17738000.0,14.1153,14.1409,14.0726,14.0811,17738000.0
2013-05-07 09:45:00,16.49,16.54,16.49,16.53,10441200.0,14.0811,14.1238,14.0811,14.1153,10441200.0
2013-05-07 09:50:00,16.53,16.53,16.49,16.5,9578800.0,14.1153,14.1153,14.0811,14.0896,9578800.0
2013-05-07 09:55:00,16.5,16.53,16.5,16.52,6241200.0,14.0896,14.1153,14.0896,14.1067,6241200.0
2013-05-07 10:00:00,16.52,16.52,16.46,16.47,14996800.0,14.1067,14.1067,14.0555,14.064,14996800.0
2013-05-07 10:05:00,16.47,16.47,16.33,16.35,20465200.0,14.064,14.064,13.9445,13.9616,20465200.0
2013-05-07 10:10:00,16.36,16.36,16.27,16.31,19160400.0,13.9701,13.9701,13.8932,13.9274,19160400.0
2013-05-07 10:15:00,16.3,16.31,16.2,16.24,18457600.0,13.9189,13.9274,13.8335,13.8676,18457600.0
2013-05-07 10:20:00,16.25,16.29,16.2,16.29,15601600.0,13.8762,13.9103,13.8335,13.9103,15601600.0
2013-05-07 10:25:00,16.29,16.34,16.28,16.33,12238800.0,13.9103,13.953,13.9018,13.9445,12238800.0
2013-05-07 10:30:00,16.33,16.35,16.31,16.32,7476000.0,13.9445,13.9616,13.9274,13.9359,7476000.0
2013-05-07 10:35:00,16.32,16.34,16.3,16.33,6862800.0,13.9359,13.953,13.9189,13.9445,6862800.0
2013-05-07 10:40:00,16.33,16.33,16.29,16.3,5916400.0,13.9445,13.9445,13.9103,13.9189,5916400.0
2013-05-07 10:45:00,16.3,16.33,16.3,16.32,6090000.0,13.9189,13.9445,13.9189,13.9359,6090000.0
2013-05-07 10:50:00,16.32,16.32,16.29,16.29,5986400.0,13.9359,13.9359,13.9103,13.9103,5986400.0
2013-05-07 10:55:00,16.29,16.3,16.28,16.3,5496400.0,13.9103,13.9189,13.9018,13.9189,5496400.0
2013-05-07 11:00:00,16.3,16.34,16.29,16.33,5423600.0,13.9189,13.953,13.9103,13.9445,5423600.0
2013-05-07 11:05:00,16.33,16.4,16.33,16.39,10004400.0,13.9445,14.0043,13.9445,13.9957,10004400.0
2013-05-07 11:10:00,16.39,16.41,16.36,16.36,7775600.0,13.9957,14.0128,13.9701,13.9701,7775600.0
2013-05-07 11:15:00,16.37,16.38,16.34,16.37,4648000.0,13.9786,13.9872,13.953,13.9786,4648000.0
2013-05-07 11:20:00,16.37,16.39,16.36,16.38,3122000.0,13.9786,13.9957,13.9701,13.9872,3122000.0
2013-05-07 11:25:00,16.39,16.39,16.34,16.35,4342800.0,13.9957,13.9957,13.953,13.9616,4342800.0
2013-05-07 11:30:00,16.35,16.35,16.33,16.35,3746400.0,13.9616,13.9616,13.9445,13.9616,3746400.0
2013-05-07 11:35:00,16.35,16.37,16.35,16.36,3466400.0,13.9616,13.9786,13.9616,13.9701,3466400.0
2013-05-07 11:40:00,16.36,16.37,16.34,16.34,3763200.0,13.9701,13.9786,13.953,13.953,3763200.0
2013-05-07 11:45:00,16.35,16.37,16.34,16.34,2724400.0,13.9616,13.9786,13.953,13.953,2724400.0
2013-05-07 11:50:00,16.34,16.35,16.29,16.29,5815600.0,13.953,13.9616,13.9103,13.9103,5815600.0
2013-05-07 11:55:00,16.3,16.32,16.29,16.31,2606800.0,13.9189,13.9359,13.9103,13.9274,2606800.0
2013-05-07 12:00:00,16.3,16.34,16.3,16.33,2394000.0,13.9189,13.953,13.9189,13.9445,2394000.0
2013-05-07 12:05:00,16.33,16.33,16.31,16.32,1713600.0,13.9445,13.9445,13.9274,13.9359,1713600.0
2013-05-07 12:10:00,16.32,16.33,16.31,16.33,1724800.0,13.9359,13.9445,13.9274,13.9445,1724800.0
2013-05-07 12:15:00,16.33,16.33,16.31,16.33,1677200.0,13.9445,13.9445,13.9274,13.9445,1677200.0
2013-05-07 12:20:00,16.33,16.36,16.33,16.35,3586800.0,13.9445,13.9701,13.9445,13.9616,3586800.0
2013-05-07 12:25:00,16.35,16.36,16.32,16.32,2668400.0,13.9616,13.9701,13.9359,13.9359,2668400.0
2013-05-07 12:30:00,16.33,16.33,16.31,16.33,2178400.0,13.9445,13.9445,13.9274,13.9445,2178400.0
2013-05-07 12:35:00,16.33,16.33,16.3,16.32,2727200.0,13.9445,13.9445,13.9189,13.9359,2727200.0
2013-05-07 12:40:00,16.32,16.33,16.31,16.31,1825600.0,13.9359,13.9445,13.9274,13.9274,1825600.0
2013-05-07 12:45:00,16.31,16.32,16.29,16.32,3421600.0,13.9274,13.9359,13.9103,13.9359,3421600.0
2013-05-07 12:50:00,16.32,16.37,16.31,16.37,5205200.0,13.9359,13.9786,13.9274,13.9786,5205200.0
2013-05-07 12:55:00,16.37,16.38,16.36,16.36,2895200.0,13.9786,13.9872,13.9701,13.9701,2895200.0
2013-05-07 13:00:00,16.36,16.37,16.34,16.34,2623600.0,13.9701,13.9786,13.953,13.953,2623600.0
2013-05-07 13:05:00,16.34,16.35,16.32,16.33,2637600.0,13.953,13.9616,13.9359,13.9445,2637600.0
2013-05-07 13:10:00,16.34,16.34,16.32,16.33,2632000.0,13.953,13.953,13.9359,13.9445,2632000.0
2013-05-07 13:15:00,16.33,16.34,16.33,16.34,831600.0,13.9445,13.953,13.9445,13.953,831600.0
2013-05-07 13:20:00,16.34,16.35,16.33,16.34,1433600.0,13.953,13.9616,13.9445,13.953,1433600.0
2013-05-07 13:25:00,16.34,16.36,16.34,16.34,1834000.0,13.953,13.9701,13.953,13.953,1834000.0
2013-05-07 13:30:00,16.34,16.36,16.33,16.35,1190000.0,13.953,13.9701,13.9445,13.9616,1190000.0
2013-05-07 13:35:00,16.35,16.36,16.34,16.34,2273600.0,13.9616,13.9701,13.953,13.953,2273600.0
2013-05-07 13:40:00,16.34,16.35,16.33,16.34,1638000.0,13.953,13.9616,13.9445,13.953,1638000.0
2013-05-07 13:45:00,16.34,16.36,16.34,16.36,2461200.0,13.953,13.9701,13.953,13.9701,2461200.0
2013-05-07 13:50:00,16.36,16.38,16.35,16.37,2956800.0,13.9701,13.9872,13.9616,13.9786,2956800.0
2013-05-07 13:55:00,16.37,16.39,16.37,16.38,2203600.0,13.9786,13.9957,13.9786,13.9872,2203600.0
2013-05-07 14:00:00,16.38,16.39,16.37,16.39,2424800.0,13.9872,13.9957,13.9786,13.9957,2424800.0
2013-05-07 14:05:00,16.39,16.43,16.39,16.42,5490800.0,13.9957,14.0299,13.9957,14.0213,5490800.0
2013-05-07 14:10:00,16.43,16.43,16.41,16.43,5737200.0,14.0299,14.0299,14.0128,14.0299,5737200.0
2013-05-07 14:15:00,16.43,16.44,16.43,16.43,5566400.0,14.0299,14.0384,14.0299,14.0299,5566400.0
2013-05-07 14:20:00,16.43,16.43,16.4,16.42,4309200.0,14.0299,14.0299,14.0043,14.0213,4309200.0
2013-05-07 14:25:00,16.42,16.43,16.4,16.41,2503200.0,14.0213,14.0299,14.0043,14.0128,2503200.0
2013-05-07 14:30:00,16.41,16.41,16.38,16.39,4435200.0,14.0128,14.0128,13.9872,13.9957,4435200.0
2013-05-07 14:35:00,16.39,16.4,16.37,16.38,3390800.0,13.9957,14.0043,13.9786,13.9872,3390800.0
2013-05-07 14:40:00,16.38,16.4,16.38,16.39,2805600.0,13.9872,14.0043,13.9872,13.9957,2805600.0
2013-05-07 14:45:00,16.39,16.41,16.39,16.39,2718800.0,13.9957,14.0128,13.9957,13.9957,2718800.0
2013-05-07 14:50:00,16.39,16.41,16.39,16.4,1702400.0,13.9957,14.0128,13.9957,14.0043,1702400.0
2013-05-07 14:55:00,16.4,16.42,16.4,16.42,3687600.0,14.0043,14.0213,14.0043,14.0213,3687600.0
2013-05-07 15:00:00,16.41,16.42,16.38,16.39,3122000.0,14.0128,14.0213,13.9872,13.9957,3122000.0
2013-05-07 15:05:00,16.39,16.39,16.37,16.38,2704800.0,13.9957,13.9957,13.9786,13.9872,2704800.0
2013-05-07 15:10:00,16.38,16.4,16.37,16.39,3777200.0,13.9872,14.0043,13.9786,13.9957,3777200.0
2013-05-07 15:15:00,16.39,16.4,16.39,16.4,2357600.0,13.9957,14.0043,13.9957,14.0043,2357600.0
2013-05-07 15:20:00,16.4,16.4,16.39,16.4,2265200.0,14.0043,14.0043,13.9957,14.0043,2265200.0
2013-05-07 15:25:00,16.4,16.41,16.4,16.4,2716000.0,14.0043,14.0128,14.0043,14.0043,2716000.0
2013-05-07 15:30:00,16.39,16.4,16.38,16.38,3578400.0,13.9957,14.0043,13.9872,13.9872,3578400.0
2013-05-07 15:35:00,16.38,16.39,16.37,16.38,4306400.0,13.9872,13.9957,13.9786,13.9872,4306400.0
2013-05-07 15:40:00,16.39,16.39,16.36,16.37,3029600.0,13.9957,13.9957,13.9701,13.9786,3029600.0
2013-05-07 15:45:00,16.37,16.38,16.34,16.35,5504800.0,13.9786,13.9872,13.953,13.9616,5504800.0
2013-05-07 15:50:00,16.35,16.37,16.34,16.35,5838000.0,13.9616,13.9786,13.953,13.9616,5838000.0
2013-05-07 15:55:00,16.35,16.38,16.35,16.38,9777600.0,13.9616,13.9872,13.9616,13.9872,9777600.0
2013-05-08 09:30:00,16.39,16.43,16.29,16.29,17057600.0,13.9957,14.0299,13.9103,13.9103,17057600.0
2013-05-08 09:35:00,16.29,16.37,16.28,16.34,12401200.0,13.9103,13.9786,13.9018,13.953,12401200.0
2013-05-08 09:40:00,16.33,16.37,16.3,16.36,7674800.0,13.9445,13.9786,13.9189,13.9701,7674800.0
2013-05-08 09:45:00,16.37,16.4,16.35,16.4,8876000.0,13.9786,14.0043,13.9616,14.0043,8876000.0
2013-05-08 09:50:00,16.4,16.45,16.38,16.44,10166800.0,14.0043,14.047,13.9872,14.0384,10166800.0
2013-05-08 09:55:00,16.45,16.54,16.43,16.54,18135600.0,14.047,14.1238,14.0299,14.1238,18135600.0
2013-05-08 10:00:00,16.54,16.55,16.49,16.51,10242400.0,14.1238,14.1323,14.0811,14.0982,10242400.0
2013-05-08 10:05:00,16.51,16.56,16.5,16.51,10572800.0,14.0982,14.1409,14.0896,14.0982,10572800.0
2013-05-08 10:10:00,16.5,16.55,16.5,16.53,7425600.0,14.0896,14.1323,14.0896,14.1153,7425600.0
2013-05-08 10:15:00,16.53,16.54,16.5,16.53,6708800.0,14.1153,14.1238,14.0896,14.1153,6708800.0
2013-05-08 10:20:00,16.53,16.56,16.51,16.55,6885200.0,14.1153,14.1409,14.0982,14.1323,6885200.0
2013-05-08 10:25:00,16.56,16.58,16.55,16.58,8204000.0,14.1409,14.158,14.1323,14.158,8204000.0
2013-05-08 10:30:00,16.58,16.59,16.55,16.57,5784800.0,14.158,14.1665,14.1323,14.1494,5784800.0
2013-05-08 10:35:00,16.57,16.58,16.56,16.57,4667600.0,14.1494,14.158,14.1409,14.1494,4667600.0
2013-05-08 10:40:00,16.57,16.59,16.56,16.58,6661200.0,14.1494,14.1665,14.1409,14.158,6661200.0
2013-05-08 10:45:00,16.58,16.6,16.57,16.57,5692400.0,14.158,14.175,14.1494,14.1494,5692400.0
2013-05-08 10:50:00,16.57,16.58,16.55,16.56,4673200.0,14.1494,14.158,14.1323,14.1409,4673200.0
2013-05-08 10:55:00,16.56,16.57,16.54,16.55,6423200.0,14.1409,14.1494,14.1238,14.1323,6423200.0
2013-05-08 11:00:00,16.55,16.57,16.54,16.57,5826800.0,14.1323,14.1494,14.1238,14.1494,5826800.0
2013-05-08 11:05:00,16.57,16.58,16.55,16.57,4390400.0,14.1494,14.158,14.1323,14.1494,4390400.0
2013-05-08 11:10:00,16.57,16.57,16.56,16.57,4667600.0,14.1494,14.1494,14.1409,14.1494,4667600.0
2013-05-08 11:15:00,16.57,16.58,16.56,16.57,4998000.0,14.1494,14.158,14.1409,14.1494,4998000.0
2013-05-08 11:20:00,16.57,16.59,16.56,16.57,5485200.0,14.1494,14.1665,14.1409,14.1494,5485200.0
2013-05-08 11:25:00,16.57,16.58,16.57,16.57,4351200.0,14.1494,14.158,14.1494,14.1494,4351200.0
2013-05-08 11:30:00,16.57,16.57,16.55,16.56,4261600.0,14.1494,14.1494,14.1323,14.1409,4261600.0
2013-05-08 11:35:00,16.56,16.56,16.55,16.56,2522800.0,14.1409,14.1409,14.1323,14.1409,2522800.0
2013-05-08 11:40:00,16.56,16.56,16.54,16.56,2248400.0,14.1409,14.1409,14.1238,14.1409,2248400.0
2013-05-08 11:45:00,16.56,16.57,16.55,16.57,2500400.0,14.1409,14.1494,14.1323,14.1494,2500400.0
2013-05-08 11:50:00,16.57,16.58,16.56,16.58,1671600.0,14.1494,14.158,14.1409,14.158,1671600.0
2013-05-08 11:55:00,16.58,16.6,16.57,16.59,4393200.0,14.158,14.175,14.1494,14.1665,4393200.0
2013-05-08 12:00:00,16.59,16.59,16.57,16.58,2847600.0,14.1665,14.1665,14.1494,14.158,2847600.0
2013-05-08 12:05:00,16.58,16.59,16.57,16.59,2469600.0,14.158,14.1665,14.1494,14.1665,2469600.0
2013-05-08 12:10:00,16.59,16.59,16.58,16.58,2287600.0,14.1665,14.1665,14.158,14.158,2287600.0
2013-05-08 12:15:00,16.58,16.59,16.58,16.59,2007600.0,14.158,14.1665,14.158,14.1665,2007600.0
2013-05-08 12:20:00,16.59,16.6,16.58,16.59,3847200.0,14.1665,14.175,14.158,14.1665,3847200.0
2013-05-08 12:25:00,16.6,16.6,16.59,16.6,2998800.0,14.175,14.175,14.1665,14.175,2998800.0
2013-05-08 12:30:00,16.59,16.6,16.56,16.58,4443600.0,14.1665,14.175,14.1409,14.158,4443600.0
2013-05-08 12:35:00,16.58,16.58,16.57,16.58,2018800.0,14.158,14.158,14.1494,14.158,2018800.0
2013-05-08 12:40:00,16.58,16.6,16.58,16.6,3466400.0,14.158,14.175,14.158,14.175,3466400.0
2013-05-08 12:45:00,16.6,16.6,16.59,16.59,2581600.0,14.175,14.175,14.1665,14.1665,2581600.0
2013-05-08 12:50:00,16.59,16.6,16.59,16.6,1397200.0,14.1665,14.175,14.1665,14.175,1397200.0
2013-05-08 12:55:00,16.6,16.6,16.59,16.6,2192400.0,14.175,14.175,14.1665,14.175,2192400.0
2013-05-08 13:00:00,16.6,16.6,16.59,16.6,1310400.0,14.175,14.175,14.1665,14.175,1310400.0
2013-05-08 13:05:00,16.6,16.61,16.6,16.6,5364800.0,14.175,14.1836,14.175,14.175,5364800.0
2013-05-08 13:10:00,16.6,16.61,16.59,16.6,2867200.0,14.175,14.1836,14.1665,14.175,2867200.0
2013-05-08 13:15:00,16.6,16.62,16.59,16.61,3561600.0,14.175,14.1921,14.1665,14.1836,3561600.0
2013-05-08 13:20:00,16.61,16.62,16.59,16.61,4488400.0,14.1836,14.1921,14.1665,14.1836,4488400.0
2013-05-08 13:25:00,16.61,16.61,16.6,16.6,2203600.0,14.1836,14.1836,14.175,14.175,2203600.0
2013-05-08 13:30:00,16.6,16.61,16.59,16.6,2066400.0,14.175,14.1836,14.1665,14.175,2066400.0
2013-05-08 13:35:00,16.6,16.6,16.56,16.58,4754400.0,14.175,14.175,14.1409,14.158,4754400.0
2013-05-08 13:40:00,16.58,16.59,16.57,16.57,2150400.0,14.158,14.1665,14.1494,14.1494,2150400.0
2013-05-08 13:45:00,16.58,16.58,16.56,16.56,3665200.0,14.158,14.158,14.1409,14.1409,3665200.0
2013-05-08 13:50:00,16.56,16.58,16.56,16.57,2900800.0,14.1409,14.158,14.1409,14.1494,2900800.0
2013-05-08 13:55:00,16.57,16.58,16.56,16.58,1582000.0,14.1494,14.158,14.1409,14.158,1582000.0
2013-05-08 14:00:00,16.58,16.59,16.56,16.58,2066400.0,14.158,14.1665,14.1409,14.158,2066400.0
2013-05-08 14:05:00,16.58,16.59,16.57,16.58,2055200.0,14.158,14.1665,14.1494,14.158,2055200.0
2013-05-08 14:10:00,16.58,16.58,16.56,16.57,1559600.0,14.158,14.158,14.1409,14.1494,1559600.0
2013-05-08 14:15:00,16.57,16.58,16.57,16.58,1604400.0,14.1494,14.158,14.1494,14.158,1604400.0
2013-05-08 14:20:00,16.58,16.59,16.58,16.59,1895600.0,14.158,14.1665,14.158,14.1665,1895600.0
2013-05-08 14:25:00,16.59,16.59,16.57,16.57,1803200.0,14.1665,14.1665,14.1494,14.1494,1803200.0
2013-05-08 14:30:00,16.57,16.57,16.52,16.53,5535600.0,14.1494,14.1494,14.1067,14.1153,5535600.0
2013-05-08 14:35:00,16.53,16.54,16.5,16.52,5628000.0,14.1153,14.1238,14.0896,14.1067,5628000.0
2013-05-08 14:40:00,16.52,16.52,16.47,16.48,7882000.0,14.1067,14.1067,14.064,14.0726,7882000.0
2013-05-08 14:45:00,16.48,16.51,16.46,16.51,6398000.0,14.0726,14.0982,14.0555,14.0982,6398000.0
2013-05-08 14:50:00,16.51,16.52,16.5,16.51,4118800.0,14.0982,14.1067,14.0896,14.0982,4118800.0
2013-05-08 14:55:00,16.51,16.53,16.51,16.52,2856000.0,14.0982,14.1153,14.0982,14.1067,2856000.0
2013-05-08 15:00:00,16.53,16.54,16.52,16.53,3497200.0,14.1153,14.1238,14.1067,14.1153,3497200.0
2013-05-08 15:05:00,16.53,16.54,16.52,16.54,3108000.0,14.1153,14.1238,14.1067,14.1238,3108000.0
2013-05-08 15:10:00,16.54,16.54,16.52,16.53,3259200.0,14.1238,14.1238,14.1067,14.1153,3259200.0
2013-05-08 15:15:00,16.53,16.56,16.52,16.56,4320400.0,14.1153,14.1409,14.1067,14.1409,4320400.0
2013-05-08 15:20:00,16.55,16.57,16.55,16.57,6098400.0,14.1323,14.1494,14.1323,14.1494,6098400.0
2013-05-08 15:25:00,16.57,16.58,16.56,16.58,3995600.0,14.1494,14.158,14.1409,14.158,3995600.0
2013-05-08 15:30:00,16.58,16.59,16.57,16.57,5392800.0,14.158,14.1665,14.1494,14.1494,5392800.0
2013-05-08 15:35:00,16.57,16.58,16.56,16.57,3301200.0,14.1494,14.158,14.1409,14.1494,3301200.0
2013-05-08 15:40:00,16.57,16.58,16.56,16.57,2794400.0,14.1494,14.158,14.1409,14.1494,2794400.0
2013-05-08 15:45:00,16.57,16.57,16.55,16.57,5698000.0,14.1494,14.1494,14.1323,14.1494,5698000.0
2013-05-08 15:50:00,16.57,16.59,16.55,16.56,8075200.0,14.1494,14.1665,14.1323,14.1409,8075200.0
2013-05-08 15:55:00,16.56,16.57,16.55,16.56,10519600.0,14.1409,14.1494,14.1323,14.1409,10519600.0
2013-05-09 09:30:00,16.42,16.48,16.34,16.46,19748400.0,14.115,14.1665,14.0462,14.1493,19748400.0
2013-05-09 09:35:00,16.46,16.51,16.46,16.51,12832400.0,14.1493,14.1923,14.1493,14.1923,12832400.0
2013-05-09 09:40:00,16.51,16.54,16.45,16.45,12611200.0,14.1923,14.2181,14.1407,14.1407,12611200.0
2013-05-09 09:45:00,16.45,16.47,16.38,16.38,11953200.0,14.1407,14.1579,14.0806,14.0806,11953200.0
2013-05-09 09:50:00,16.39,16.44,16.38,16.41,10262000.0,14.0892,14.1322,14.0806,14.1064,10262000.0
2013-05-09 09:55:00,16.41,16.45,16.41,16.43,6314000.0,14.1064,14.1407,14.1064,14.1236,6314000.0
2013-05-09 10:00:00,16.43,16.43,16.39,16.4,5219200.0,14.1236,14.1236,14.0892,14.0978,5219200.0
2013-05-09 10:05:00,16.4,16.41,16.38,16.39,6913200.0,14.0978,14.1064,14.0806,14.0892,6913200.0
2013-05-09 10:10:00,16.38,16.43,16.37,16.43,6837600.0,14.0806,14.1236,14.072,14.1236,6837600.0
2013-05-09 10:15:00,16.42,16.44,16.4,16.41,5241600.0,14.115,14.1322,14.0978,14.1064,5241600.0
2013-05-09 10:20:00,16.41,16.43,16.4,16.41,3942400.0,14.1064,14.1236,14.0978,14.1064,3942400.0
2013-05-09 10:25:00,16.41,16.44,16.4,16.4,5882800.0,14.1064,14.1322,14.0978,14.0978,5882800.0
2013-05-09 10:30:00,16.4,16.41,16.39,16.39,6386800.0,14.0978,14.1064,14.0892,14.0892,6386800.0
2013-05-09 10:35:00,16.39,16.42,16.38,16.41,5082000.0,14.0892,14.115,14.0806,14.1064,5082000.0
2013-05-09 10:40:00,16.41,16.42,16.39,16.41,4984000.0,14.1064,14.115,14.0892,14.1064,4984000.0
2013-05-09 10:45:00,16.41,16.42,16.4,16.4,3136000.0,14.1064,14.115,14.0978,14.0978,3136000.0
2013-05-09 10:50:00,16.4,16.41,16.39,16.4,4762800.0,14.0978,14.1064,14.0892,14.0978,4762800.0
2013-05-09 10:55:00,16.41,16.42,16.38,16.39,4365200.0,14.1064,14.115,14.0806,14.0892,4365200.0
2013-05-09 11:00:00,16.39,16.4,16.38,16.4,4370800.0,14.0892,14.0978,14.0806,14.0978,4370800.0
2013-05-09 11:05:00,16.4,16.41,16.39,16.39,4376400.0,14.0978,14.1064,14.0892,14.0892,4376400.0
2013-05-09 11:10:00,16.39,16.4,16.39,16.4,2559200.0,14.0892,14.0978,14.0892,14.0978,2559200.0
2013-05-09 11:15:00,16.4,16.4,16.35,16.36,6283200.0,14.0978,14.0978,14.0548,14.0634,6283200.0
2013-05-09 11:20:00,16.36,16.38,16.34,16.37,4947600.0,14.0634,14.0806,14.0462,14.072,4947600.0
2013-05-09 11:25:00,16.37,16.42,16.37,16.41,5544000.0,14.072,14.115,14.072,14.1064,5544000.0
2013-05-09 11:30:00,16.41,16.41,16.39,16.39,4533200.0,14.1064,14.1064,14.0892,14.0892,4533200.0
2013-05-09 11:35:00,16.4,16.42,16.39,16.42,3054800.0,14.0978,14.115,14.0892,14.115,3054800.0
2013-05-09 11:40:00,16.41,16.46,16.41,16.45,6678000.0,14.1064,14.1493,14.1064,14.1407,6678000.0
2013-05-09 11:45:00,16.46,16.46,16.44,16.45,4009600.0,14.1493,14.1493,14.1322,14.1407,4009600.0
2013-05-09 11:50:00,16.45,16.46,16.45,16.46,2094400.0,14.1407,14.1493,14.1407,14.1493,2094400.0
2013-05-09 11:55:00,16.45,16.46,16.44,16.45,2063600.0,14.1407,14.1493,14.1322,14.1407,2063600.0
2013-05-09 12:00:00,16.45,16.47,16.45,16.46,3584000.0,14.1407,14.1579,14.1407,14.1493,3584000.0
2013-05-09 12:05:00,16.46,16.46,16.42,16.44,4183200.0,14.1493,14.1493,14.115,14.1322,4183200.0
2013-05-09 12:10:00,16.44,16.46,16.44,16.45,2503200.0,14.1322,14.1493,14.1322,14.1407,2503200.0
2013-05-09 12:15:00,16.44,16.44,16.43,16.43,1495200.0,14.1322,14.1322,14.1236,14.1236,1495200.0
2013-05-09 12:20:00,16.43,16.45,16.42,16.45,2130800.0,14.1236,14.1407,14.115,14.1407,2130800.0
2013-05-09 12:25:00,16.44,16.44,16.43,16.43,1540000.0,14.1322,14.1322,14.1236,14.1236,1540000.0
2013-05-09 12:30:00,16.43,16.45,16.43,16.45,1363600.0,14.1236,14.1407,14.1236,14.1407,1363600.0
2013-05-09 12:35:00,16.45,16.45,16.44,16.44,1293600.0,14.1407,14.1407,14.1322,14.1322,1293600.0
2013-05-09 12:40:00,16.44,16.46,16.44,16.44,3494400.0,14.1322,14.1493,14.1322,14.1322,3494400.0
2013-05-09 12:45:00,16.44,16.45,16.43,16.44,1408400.0,14.1322,14.1407,14.1236,14.1322,1408400.0
2013-05-09 12:50:00,16.44,16.49,16.44,16.48,5317200.0,14.1322,14.1751,14.1322,14.1665,5317200.0
2013-05-09 12:55:00,16.48,16.48,16.46,16.47,3175200.0,14.1665,14.1665,14.1493,14.1579,3175200.0
2013-05-09 13:00:00,16.48,16.49,16.47,16.48,3287200.0,14.1665,14.1751,14.1579,14.1665,3287200.0
2013-05-09 13:05:00,16.48,16.49,16.47,16.48,1999200.0,14.1665,14.1751,14.1579,14.1665,1999200.0
2013-05-09 13:10:00,16.48,16.48,16.46,16.46,1789200.0,14.1665,14.1665,14.1493,14.1493,1789200.0
2013-05-09 13:15:00,16.46,16.47,16.43,16.43,5510400.0,14.1493,14.1579,14.1236,14.1236,5510400.0
2013-05-09 13:20:00,16.43,16.45,16.43,16.44,3354400.0,14.1236,14.1407,14.1236,14.1322,3354400.0
2013-05-09 13:25:00,16.44,16.46,16.44,16.45,1671600.0,14.1322,14.1493,14.1322,14.1407,1671600.0
2013-05-09 13:30:00,16.45,16.46,16.44,16.46,3245200.0,14.1407,14.1493,14.1322,14.1493,3245200.0
2013-05-09 13:35:00,16.46,16.48,16.46,16.46,2080400.0,14.1493,14.1665,14.1493,14.1493,2080400.0
2013-05-09 13:40:00,16.47,16.47,16.45,16.46,2609600.0,14.1579,14.1579,14.1407,14.1493,2609600.0
2013-05-09 13:45:00,16.46,16.48,16.45,16.47,2626400.0,14.1493,14.1665,14.1407,14.1579,2626400.0
2013-05-09 13:50:00,16.47,16.47,16.46,16.46,1517600.0,14.1579,14.1579,14.1493,14.1493,1517600.0
2013-05-09 13:55:00,16.46,16.48,16.46,16.48,2609600.0,14.1493,14.1665,14.1493,14.1665,2609600.0
2013-05-09 14:00:00,16.48,16.48,16.47,16.48,2755200.0,14.1665,14.1665,14.1579,14.1665,2755200.0
2013-05-09 14:05:00,16.47,16.47,16.44,16.45,3102400.0,14.1579,14.1579,14.1322,14.1407,3102400.0
2013-05-09 14:10:00,16.45,16.46,16.44,16.46,2360400.0,14.1407,14.1493,14.1322,14.1493,2360400.0
2013-05-09 14:15:00,16.46,16.46,16.44,16.45,1926400.0,14.1493,14.1493,14.1322,14.1407,1926400.0
2013-05-09 14:20:00,16.45,16.46,16.43,16.44,2380000.0,14.1407,14.1493,14.1236,14.1322,2380000.0
2013-05-09 14:25:00,16.44,16.46,16.43,16.44,2368800.0,14.1322,14.1493,14.1236,14.1322,2368800.0
2013-05-09 14:30:00,16.44,16.45,16.43,16.43,2702000.0,14.1322,14.1407,14.1236,14.1236,2702000.0
2013-05-09 14:35:00,16.43,16.43,16.41,16.42,3486000.0,14.1236,14.1236,14.1064,14.115,3486000.0
2013-05-09 14:40:00,16.42,16.43,16.4,16.4,4678800.0,14.115,14.1236,14.0978,14.0978,4678800.0
2013-05-09 14:45:00,16.4,16.41,16.39,16.39,6280400.0,14.0978,14.1064,14.0892,14.0892,6280400.0
2013-05-09 14:50:00,16.39,16.4,16.38,16.4,3046400.0,14.0892,14.0978,14.0806,14.0978,3046400.0
2013-05-09 14:55:00,16.4,16.4,16.35,16.36,5132400.0,14.0978,14.0978,14.0548,14.0634,5132400.0
2013-05-09 15:00:00,16.36,16.37,16.32,16.34,7355600.0,14.0634,14.072,14.029,14.0462,7355600.0
2013-05-09 15:05:00,16.35,16.38,16.34,16.38,5048400.0,14.0548,14.0806,14.0462,14.0806,5048400.0
2013-05-09 15:10:00,16.37,16.37,16.34,16.34,2973600.0,14.072,14.072,14.0462,14.0462,2973600.0
2013-05-09 15:15:00,16.34,16.36,16.33,16.36,4824400.0,14.0462,14.0634,14.0376,14.0634,4824400.0
2013-05-09 15:20:00,16.36,16.39,16.34,16.39,4429600.0,14.0634,14.0892,14.0462,14.0892,4429600.0
2013-05-09 15:25:00,16.39,16.39,16.35,16.36,3074400.0,14.0892,14.0892,14.0548,14.0634,3074400.0
2013-05-09 15:30:00,16.36,16.39,16.36,16.37,3508400.0,14.0634,14.0892,14.0634,14.072,3508400.0
2013-05-09 15:35:00,16.37,16.38,16.35,16.35,3777200.0,14.072,14.0806,14.0548,14.0548,3777200.0
2013-05-09 15:40:00,16.36,16.36,16.33,16.34,4452000.0,14.0634,14.0634,14.0376,14.0462,4452000.0
2013-05-09 15:45:00,16.34,16.34,16.3,16.33,7845600.0,14.0462,14.0462,14.0118,14.0376,7845600.0
2013-05-09 15:50:00,16.33,16.33,16.27,16.28,7655200.0,14.0376,14.0376,13.986,13.9946,7655200.0
2013-05-09 15:55:00,16.28,16.31,16.27,16.31,12381600.0,13.9946,14.0204,13.986,14.0204,12381600.0
2013-05-10 09:30:00,16.36,16.42,16.31,16.38,15430800.0,14.0634,14.115,14.0204,14.0806,15430800.0
2013-05-10 09:35:00,16.38,16.4,16.32,16.34,7162400.0,14.0806,14.0978,14.029,14.0462,7162400.0
2013-05-10 09:40:00,16.34,16.36,16.3,16.33,8195600.0,14.0462,14.0634,14.0118,14.0376,8195600.0
2013-05-10 09:45:00,16.34,16.34,16.29,16.3,6274800.0,14.0462,14.0462,14.0032,14.0118,6274800.0
2013-05-10 09:50:00,16.31,16.31,16.27,16.29,8828400.0,14.0204,14.0204,13.986,14.0032,8828400.0
2013-05-10 09:55:00,16.28,16.32,16.27,16.31,7999600.0,13.9946,14.029,13.986,14.0204,7999600.0
2013-05-10 10:00:00,16.31,16.35,16.3,16.34,8503600.0,14.0204,14.0548,14.0118,14.0462,8503600.0
2013-05-10 10:05:00,16.34,16.35,16.31,16.31,4429600.0,14.0462,14.0548,14.0204,14.0204,4429600.0
2013-05-10 10:10:00,16.31,16.32,16.28,16.31,4090800.0,14.0204,14.029,13.9946,14.0204,4090800.0
2013-05-10 10:15:00,16.32,16.32,16.28,16.29,3054800.0,14.029,14.029,13.9946,14.0032,3054800.0
2013-05-10 10:20:00,16.3,16.3,16.2,16.22,11908400.0,14.0118,14.0118,13.9258,13.943,11908400.0
2013-05-10 10:25:00,16.22,16.23,16.16,16.19,12544000.0,13.943,13.9516,13.8915,13.9172,12544000.0
2013-05-10 10:30:00,16.19,16.19,16.09,16.09,15206800.0,13.9172,13.9172,13.8313,13.8313,15206800.0
2013-05-10 10:35:00,16.09,16.15,16.09,16.13,10446800.0,13.8313,13.8829,13.8313,13.8657,10446800.0
2013-05-10 10:40:00,16.13,16.15,16.1,16.14,7596400.0,13.8657,13.8829,13.8399,13.8743,7596400.0
2013-05-10 10:45:00,16.14,16.16,16.13,16.16,6330800.0,13.8743,13.8915,13.8657,13.8915,6330800.0
2013-05-10 10:50:00,16.15,16.16,16.1,16.14,6232800.0,13.8829,13.8915,13.8399,13.8743,6232800.0
2013-05-10 10:55:00,16.14,16.15,16.13,16.14,4102000.0,13.8743,13.8829,13.8657,13.8743,4102000.0
2013-05-10 11:00:00,16.14,16.15,16.14,16.15,3836000.0,13.8743,13.8829,13.8743,13.8829,3836000.0
2013-05-10 11:05:00,16.14,16.21,16.14,16.2,5854800.0,13.8743,13.9344,13.8743,13.9258,5854800.0
2013-05-10 11:10:00,16.2,16.2,16.17,16.18,4765600.0,13.9258,13.9258,13.9001,13.9087,4765600.0
2013-05-10 11:15:00,16.18,16.18,16.15,16.16,2564800.0,13.9087,13.9087,13.8829,13.8915,2564800.0
2013-05-10 11:20:00,16.17,16.17,16.13,16.14,5224800.0,13.9001,13.9001,13.8657,13.8743,5224800.0
2013-05-10 11:25:00,16.14,16.17,16.13,16.17,3514000.0,13.8743,13.9001,13.8657,13.9001,3514000.0
2013-05-10 11:30:00,16.17,16.2,16.17,16.18,4113200.0,13.9001,13.9258,13.9001,13.9087,4113200.0
2013-05-10 11:35:00,16.18,16.19,16.18,16.18,2100000.0,13.9087,13.9172,13.9087,13.9087,2100000.0
2013-05-10 11:40:00,16.18,16.18,16.15,16.17,2954000.0,13.9087,13.9087,13.8829,13.9001,2954000.0
2013-05-10 11:45:00,16.17,16.19,16.16,16.18,1904000.0,13.9001,13.9172,13.8915,13.9087,1904000.0
2013-05-10 11:50:00,16.18,16.18,16.15,16.16,2133600.0,13.9087,13.9087,13.8829,13.8915,2133600.0
2013-05-10 11:55:00,16.16,16.17,16.14,16.14,2380000.0,13.8915,13.9001,13.8743,13.8743,2380000.0
2013-05-10 12:00:00,16.14,16.15,16.13,16.14,2632000.0,13.8743,13.8829,13.8657,13.8743,2632000.0
2013-05-10 12:05:00,16.14,16.14,16.12,16.13,3614800.0,13.8743,13.8743,13.8571,13.8657,3614800.0
2013-05-10 12:10:00,16.13,16.14,16.12,16.14,2427600.0,13.8657,13.8743,13.8571,13.8743,2427600.0
2013-05-10 12:15:00,16.14,16.16,16.13,16.16,2304400.0,13.8743,13.8915,13.8657,13.8915,2304400.0
2013-05-10 12:20:00,16.16,16.17,16.14,16.15,2486400.0,13.8915,13.9001,13.8743,13.8829,2486400.0
2013-05-10 12:25:00,16.15,16.16,16.14,16.14,1246000.0,13.8829,13.8915,13.8743,13.8743,1246000.0
2013-05-10 12:30:00,16.14,16.15,16.13,16.14,1237600.0,13.8743,13.8829,13.8657,13.8743,1237600.0
2013-05-10 12:35:00,16.15,16.16,16.13,16.13,1195600.0,13.8829,13.8915,13.8657,13.8657,1195600.0
2013-05-10 12:40:00,16.13,16.15,16.13,16.14,1145200.0,13.8657,13.8829,13.8657,13.8743,1145200.0
2013-05-10 12:45:00,16.14,16.15,16.12,16.14,1523200.0,13.8743,13.8829,13.8571,13.8743,1523200.0
2013-05-10 12:50:00,16.14,16.14,16.13,16.13,1383200.0,13.8743,13.8743,13.8657,13.8657,1383200.0
2013-05-10 12:55:00,16.14,16.14,16.12,16.13,2237200.0,13.8743,13.8743,13.8571,13.8657,2237200.0
2013-05-10 13:00:00,16.13,16.14,16.12,16.13,1691200.0,13.8657,13.8743,13.8571,13.8657,1691200.0
2013-05-10 13:05:00,16.13,16.16,16.13,16.16,2441600.0,13.8657,13.8915,13.8657,13.8915,2441600.0
2013-05-10 13:10:00,16.15,16.16,16.15,16.15,1660400.0,13.8829,13.8915,13.8829,13.8829,1660400.0
2013-05-10 13:15:00,16.15,16.15,16.13,16.14,1416800.0,13.8829,13.8829,13.8657,13.8743,1416800.0
2013-05-10 13:20:00,16.14,16.16,16.13,16.15,2324000.0,13.8743,13.8915,13.8657,13.8829,2324000.0
2013-05-10 13:25:00,16.15,16.17,16.15,16.15,2458400.0,13.8829,13.9001,13.8829,13.8829,2458400.0
2013-05-10 13:30:00,16.15,16.16,16.14,16.14,1794800.0,13.8829,13.8915,13.8743,13.8743,1794800.0
2013-05-10 13:35:00,16.14,16.15,16.13,16.14,2321200.0,13.8743,13.8829,13.8657,13.8743,2321200.0
2013-05-10 13:40:00,16.14,16.14,16.12,16.13,1274000.0,13.8743,13.8743,13.8571,13.8657,1274000.0
2013-05-10 13:45:00,16.13,16.14,16.12,16.14,1713600.0,13.8657,13.8743,13.8571,13.8743,1713600.0
2013-05-10 13:50:00,16.14,16.15,16.13,16.14,1486800.0,13.8743,13.8829,13.8657,13.8743,1486800.0
2013-05-10 13:55:00,16.13,16.14,16.12,16.13,1178800.0,13.8657,13.8743,13.8571,13.8657,1178800.0
2013-05-10 14:00:00,16.13,16.14,16.12,16.13,1923600.0,13.8657,13.8743,13.8571,13.8657,1923600.0
2013-05-10 14:05:00,16.13,16.15,16.12,16.14,1968400.0,13.8657,13.8829,13.8571,13.8743,1968400.0
2013-05-10 14:10:00,16.14,16.16,16.14,16.15,1500800.0,13.8743,13.8915,13.8743,13.8829,1500800.0
2013-05-10 14:15:00,16.15,16.16,16.15,16.15,1260000.0,13.8829,13.8915,13.8829,13.8829,1260000.0
2013-05-10 14:20:00,16.15,16.17,16.14,16.14,2212000.0,13.8829,13.9001,13.8743,13.8743,2212000.0
2013-05-10 14:25:00,16.15,16.16,16.14,16.16,1786400.0,13.8829,13.8915,13.8743,13.8915,1786400.0
2013-05-10 14:30:00,16.16,16.18,16.15,16.17,3598000.0,13.8915,13.9087,13.8829,13.9001,3598000.0
2013-05-10 14:35:00,16.17,16.19,16.16,16.18,3082800.0,13.9001,13.9172,13.8915,13.9087,3082800.0
2013-05-10 14:40:00,16.17,16.18,16.15,16.17,3306800.0,13.9001,13.9087,13.8829,13.9001,3306800.0
2013-05-10 14:45:00,16.17,16.18,16.17,16.17,1246000.0,13.9001,13.9087,13.9001,13.9001,1246000.0
2013-05-10 14:50:00,16.17,16.18,16.16,16.17,1946000.0,13.9001,13.9087,13.8915,13.9001,1946000.0
2013-05-10 14:55:00,16.17,16.17,16.16,16.17,1114400.0,13.9001,13.9001,13.8915,13.9001,1114400.0
2013-05-10 15:00:00,16.17,16.17,16.16,16.16,1534400.0,13.9001,13.9001,13.8915,13.8915,1534400.0
2013-05-10 15:05:00,16.16,16.17,16.14,16.15,3276000.0,13.8915,13.9001,13.8743,13.8829,3276000.0
2013-05-10 15:10:00,16.15,16.16,16.15,16.16,2074800.0,13.8829,13.8915,13.8829,13.8915,2074800.0
2013-05-10 15:15:00,16.15,16.16,16.14,16.15,2116800.0,13.8829,13.8915,13.8743,13.8829,2116800.0
2013-05-10 15:20:00,16.15,16.16,16.15,16.15,1764000.0,13.8829,13.8915,13.8829,13.8829,1764000.0
2013-05-10 15:25:00,16.15,16.16,16.14,16.15,1912400.0,13.8829,13.8915,13.8743,13.8829,1912400.0
2013-05-10 15:30:00,16.15,16.15,16.14,16.14,3570000.0,13.8829,13.8829,13.8743,13.8743,3570000.0
2013-05-10 15:35:00,16.14,16.15,16.1,16.12,6230000.0,13.8743,13.8829,13.8399,13.8571,6230000.0
2013-05-10 15:40:00,16.12,16.14,16.11,16.13,4421200.0,13.8571,13.8743,13.8485,13.8657,4421200.0
2013-05-10 15:45:00,16.13,16.16,16.13,16.15,5040000.0,13.8657,13.8915,13.8657,13.8829,5040000.0
2013-05-10 15:50:00,16.16,16.16,16.15,16.16,5863200.0,13.8915,13.8915,13.8829,13.8915,5863200.0
2013-05-10 15:55:00,16.16,16.18,16.16,16.17,9730000.0,13.8915,13.9087,13.8915,13.9001,9730000.0
2013-05-13 09:30:00,16.13,16.3,16.13,16.29,20904800.0,13.8657,14.0118,13.8657,14.0032,20904800.0
2013-05-13 09:35:00,16.29,16.35,16.28,16.32,13454000.0,14.0032,14.0548,13.9946,14.029,13454000.0
2013-05-13 09:40:00,16.33,16.35,16.27,16.3,10920000.0,14.0376,14.0548,13.986,14.0118,10920000.0
2013-05-13 09:45:00,16.3,16.31,16.24,16.26,9654400.0,14.0118,14.0204,13.9602,13.9774,9654400.0
2013-05-13 09:50:00,16.26,16.26,16.21,16.23,10164000.0,13.9774,13.9774,13.9344,13.9516,10164000.0
2013-05-13 09:55:00,16.24,16.26,16.22,16.24,5476800.0,13.9602,13.9774,13.943,13.9602,5476800.0
2013-05-13 10:00:00,16.23,16.24,16.19,16.22,5143600.0,13.9516,13.9602,13.9172,13.943,5143600.0
2013-05-13 10:05:00,16.22,16.27,16.21,16.25,7448000.0,13.943,13.986,13.9344,13.9688,7448000.0
2013-05-13 10:10:00,16.26,16.27,16.24,16.26,3206000.0,13.9774,13.986,13.9602,13.9774,3206000.0
2013-05-13 10:15:00,16.27,16.27,16.24,16.25,3472000.0,13.986,13.986,13.9602,13.9688,3472000.0
2013-05-13 10:20:00,16.26,16.26,16.21,16.22,3343200.0,13.9774,13.9774,13.9344,13.943,3343200.0
2013-05-13 10:25:00,16.22,16.25,16.21,16.24,2903600.0,13.943,13.9688,13.9344,13.9602,2903600.0
2013-05-13 10:30:00,16.24,16.25,16.23,16.25,2354800.0,13.9602,13.9688,13.9516,13.9688,2354800.0
2013-05-13 10:35:00,16.25,16.28,16.25,16.26,4079600.0,13.9688,13.9946,13.9688,13.9774,4079600.0
2013-05-13 10:40:00,16.26,16.27,16.25,16.26,1299200.0,13.9774,13.986,13.9688,13.9774,1299200.0
2013-05-13 10:45:00,16.26,16.26,16.24,16.26,1808800.0,13.9774,13.9774,13.9602,13.9774,1808800.0
2013-05-13 10:50:00,16.26,16.27,16.24,16.25,2391200.0,13.9774,13.986,13.9602,13.9688,2391200.0
2013-05-13 10:55:00,16.25,16.26,16.24,16.25,2161600.0,13.9688,13.9774,13.9602,13.9688,2161600.0
2013-05-13 11:00:00,16.25,16.26,16.24,16.25,1162000.0,13.9688,13.9774,13.9602,13.9688,1162000.0
2013-05-13 11:05:00,16.24,16.25,16.24,16.24,2494800.0,13.9602,13.9688,13.9602,13.9602,2494800.0
2013-05-13 11:10:00,16.24,16.25,16.22,16.24,3556000.0,13.9602,13.9688,13.943,13.9602,3556000.0
2013-05-13 11:15:00,16.24,16.25,16.23,16.24,1307600.0,13.9602,13.9688,13.9516,13.9602,1307600.0
2013-05-13 11:20:00,16.24,16.24,16.18,16.2,3225600.0,13.9602,13.9602,13.9087,13.9258,3225600.0
2013-05-13 11:25:00,16.19,16.21,16.18,16.21,3827600.0,13.9172,13.9344,13.9087,13.9344,3827600.0
2013-05-13 11:30:00,16.21,16.23,16.2,16.21,3561600.0,13.9344,13.9516,13.9258,13.9344,3561600.0
2013-05-13 11:35:00,16.21,16.23,16.21,16.22,1834000.0,13.9344,13.9516,13.9344,13.943,1834000.0
2013-05-13 11:40:00,16.22,16.22,16.2,16.21,2105600.0,13.943,13.943,13.9258,13.9344,2105600.0
2013-05-13 11:45:00,16.21,16.23,16.2,16.23,2212000.0,13.9344,13.9516,13.9258,13.9516,2212000.0
2013-05-13 11:50:00,16.23,16.25,16.23,16.24,2749600.0,13.9516,13.9688,13.9516,13.9602,2749600.0
2013-05-13 11:55:00,16.24,16.25,16.24,16.25,2055200.0,13.9602,13.9688,13.9602,13.9688,2055200.0
2013-05-13 12:00:00,16.25,16.26,16.24,16.26,1668800.0,13.9688,13.9774,13.9602,13.9774,1668800.0
2013-05-13 12:05:00,16.26,16.28,16.25,16.27,2427600.0,13.9774,13.9946,13.9688,13.986,2427600.0
2013-05-13 12:10:00,16.27,16.27,16.25,16.27,2130800.0,13.986,13.986,13.9688,13.986,2130800.0
2013-05-13 12:15:00,16.27,16.27,16.25,16.27,1201200.0,13.986,13.986,13.9688,13.986,1201200.0
2013-05-13 12:20:00,16.27,16.32,16.27,16.32,7991200.0,13.986,14.029,13.986,14.029,7991200.0
2013-05-13 12:25:00,16.32,16.32,16.29,16.31,3197600.0,14.029,14.029,14.0032,14.0204,3197600.0
2013-05-13 12:30:00,16.31,16.32,16.3,16.31,2564800.0,14.0204,14.029,14.0118,14.0204,2564800.0
2013-05-13 12:35:00,16.31,16.32,16.3,16.31,1892800.0,14.0204,14.029,14.0118,14.0204,1892800.0
2013-05-13 12:40:00,16.31,16.34,16.3,16.34,4362400.0,14.0204,14.0462,14.0118,14.0462,4362400.0
2013-05-13 12:45:00,16.34,16.35,16.33,16.35,4300800.0,14.0462,14.0548,14.0376,14.0548,4300800.0
2013-05-13 12:50:00,16.35,16.35,16.33,16.33,3071600.0,14.0548,14.0548,14.0376,14.0376,3071600.0
2013-05-13 12:55:00,16.33,16.33,16.3,16.32,3553200.0,14.0376,14.0376,14.0118,14.029,3553200.0
2013-05-13 13:00:00,16.32,16.33,16.32,16.32,1377600.0,14.029,14.0376,14.029,14.029,1377600.0
2013-05-13 13:05:00,16.32,16.33,16.31,16.32,1884400.0,14.029,14.0376,14.0204,14.029,1884400.0
2013-05-13 13:10:00,16.32,16.34,16.32,16.33,1848000.0,14.029,14.0462,14.029,14.0376,1848000.0
2013-05-13 13:15:00,16.33,16.34,16.33,16.34,1671600.0,14.0376,14.0462,14.0376,14.0462,1671600.0
2013-05-13 13:20:00,16.34,16.34,16.32,16.32,2032800.0,14.0462,14.0462,14.029,14.029,2032800.0
2013-05-13 13:25:00,16.32,16.33,16.29,16.31,2763600.0,14.029,14.0376,14.0032,14.0204,2763600.0
2013-05-13 13:30:00,16.31,16.32,16.28,16.3,2158800.0,14.0204,14.029,13.9946,14.0118,2158800.0
2013-05-13 13:35:00,16.3,16.31,16.28,16.29,1657600.0,14.0118,14.0204,13.9946,14.0032,1657600.0
2013-05-13 13:40:00,16.29,16.3,16.27,16.27,1951600.0,14.0032,14.0118,13.986,13.986,1951600.0
2013-05-13 13:45:00,16.27,16.3,16.27,16.29,1380400.0,13.986,14.0118,13.986,14.0032,1380400.0
2013-05-13 13:50:00,16.29,16.31,16.29,16.3,1425200.0,14.0032,14.0204,14.0032,14.0118,1425200.0
2013-05-13 13:55:00,16.3,16.31,16.29,16.29,1181600.0,14.0118,14.0204,14.0032,14.0032,1181600.0
2013-05-13 14:00:00,16.29,16.31,16.29,16.31,2220400.0,14.0032,14.0204,14.0032,14.0204,2220400.0
2013-05-13 14:05:00,16.31,16.33,16.31,16.33,2189600.0,14.0204,14.0376,14.0204,14.0376,2189600.0
2013-05-13 14:10:00,16.33,16.33,16.3,16.32,1699600.0,14.0376,14.0376,14.0118,14.029,1699600.0
2013-05-13 14:15:00,16.32,16.34,16.32,16.32,1705200.0,14.029,14.0462,14.029,14.029,1705200.0
2013-05-13 14:20:00,16.32,16.33,16.31,16.32,2072000.0,14.029,14.0376,14.0204,14.029,2072000.0
2013-05-13 14:25:00,16.32,16.32,16.3,16.3,1276800.0,14.029,14.029,14.0118,14.0118,1276800.0
2013-05-13 14:30:00,16.3,16.32,16.3,16.32,1738800.0,14.0118,14.029,14.0118,14.029,1738800.0
2013-05-13 14:35:00,16.31,16.32,16.3,16.31,1372000.0,14.0204,14.029,14.0118,14.0204,1372000.0
2013-05-13 14:40:00,16.31,16.31,16.29,16.3,1500800.0,14.0204,14.0204,14.0032,14.0118,1500800.0
2013-05-13 14:45:00,16.3,16.31,16.29,16.3,2452800.0,14.0118,14.0204,14.0032,14.0118,2452800.0
2013-05-13 14:50:00,16.3,16.3,16.29,16.3,806400.0,14.0118,14.0118,14.0032,14.0118,806400.0
2013-05-13 14:55:00,16.29,16.31,16.29,16.3,1556800.0,14.0032,14.0204,14.0032,14.0118,1556800.0
2013-05-13 15:00:00,16.3,16.3,16.29,16.29,1279600.0,14.0118,14.0118,14.0032,14.0032,1279600.0
2013-05-13 15:05:00,16.29,16.29,16.26,16.26,3539200.0,14.0032,14.0032,13.9774,13.9774,3539200.0
2013-05-13 15:10:00,16.26,16.27,16.23,16.24,3875200.0,13.9774,13.986,13.9516,13.9602,3875200.0
2013-05-13 15:15:00,16.24,16.27,16.23,16.25,4261600.0,13.9602,13.986,13.9516,13.9688,4261600.0
2013-05-13 15:20:00,16.25,16.26,16.24,16.24,1542800.0,13.9688,13.9774,13.9602,13.9602,1542800.0
2013-05-13 15:25:00,16.24,16.26,16.24,16.24,1514800.0,13.9602,13.9774,13.9602,13.9602,1514800.0
2013-05-13 15:30:00,16.24,16.25,16.23,16.25,5222000.0,13.9602,13.9688,13.9516,13.9688,5222000.0
2013-05-13 15:35:00,16.25,16.27,16.25,16.27,3483200.0,13.9688,13.986,13.9688,13.986,3483200.0
2013-05-13 15:40:00,16.27,16.27,16.24,16.26,2976400.0,13.986,13.986,13.9602,13.9774,2976400.0
2013-05-13 15:45:00,16.26,16.27,16.24,16.25,3385200.0,13.9774,13.986,13.9602,13.9688,3385200.0
2013-05-13 15:50:00,16.25,16.25,16.23,16.24,4382000.0,13.9688,13.9688,13.9516,13.9602,4382000.0
2013-05-13 15:55:00,16.24,16.25,16.23,16.24,7761600.0,13.9602,13.9688,13.9516,13.9602,7761600.0
2013-05-14 09:30:00,16.21,16.26,16.18,16.23,10609200.0,13.9344,13.9774,13.9087,13.9516,10609200.0
2013-05-14 09:35:00,16.23,16.24,16.16,16.22,9130800.0,13.9516,13.9602,13.8915,13.943,9130800.0
2013-05-14 09:40:00,16.22,16.24,16.15,16.18,10620400.0,13.943,13.9602,13.8829,13.9087,10620400.0
2013-05-14 09:45:00,16.18,16.2,16.15,16.16,7700000.0,13.9087,13.9258,13.8829,13.8915,7700000.0
2013-05-14 09:50:00,16.17,16.17,16.13,16.13,8178800.0,13.9001,13.9001,13.8657,13.8657,8178800.0
2013-05-14 09:55:00,16.13,16.17,16.13,16.14,5037200.0,13.8657,13.9001,13.8657,13.8743,5037200.0
2013-05-14 10:00:00,16.14,16.18,16.12,16.17,7142800.0,13.8743,13.9087,13.8571,13.9001,7142800.0
2013-05-14 10:05:00,16.17,16.17,16.14,16.17,4146800.0,13.9001,13.9001,13.8743,13.9001,4146800.0
2013-05-14 10:10:00,16.17,16.21,16.17,16.19,7151200.0,13.9001,13.9344,13.9001,13.9172,7151200.0
2013-05-14 10:15:00,16.2,16.2,16.15,16.16,5885600.0,13.9258,13.9258,13.8829,13.8915,5885600.0
2013-05-14 10:20:00,16.16,16.19,16.15,16.18,3334800.0,13.8915,13.9172,13.8829,13.9087,3334800.0
2013-05-14 10:25:00,16.18,16.19,16.17,16.19,3925600.0,13.9087,13.9172,13.9001,13.9172,3925600.0
2013-05-14 10:30:00,16.19,16.2,16.18,16.18,2363200.0,13.9172,13.9258,13.9087,13.9087,2363200.0
2013-05-14 10:35:00,16.18,16.19,16.17,16.17,4214000.0,13.9087,13.9172,13.9001,13.9001,4214000.0
2013-05-14 10:40:00,16.17,16.18,16.16,16.17,2077600.0,13.9001,13.9087,13.8915,13.9001,2077600.0
2013-05-14 10:45:00,16.17,16.19,16.16,16.19,3264800.0,13.9001,13.9172,13.8915,13.9172,3264800.0
2013-05-14 10:50:00,16.19,16.19,16.17,16.19,2696400.0,13.9172,13.9172,13.9001,13.9172,2696400.0
2013-05-14 10:55:00,16.19,16.2,16.18,16.19,3864000.0,13.9172,13.9258,13.9087,13.9172,3864000.0
2013-05-14 11:00:00,16.19,16.2,16.17,16.18,3673600.0,13.9172,13.9258,13.9001,13.9087,3673600.0
2013-05-14 11:05:00,16.18,16.18,16.16,16.16,2371600.0,13.9087,13.9087,13.8915,13.8915,2371600.0
2013-05-14 11:10:00,16.16,16.16,16.13,16.15,5672800.0,13.8915,13.8915,13.8657,13.8829,5672800.0
2013-05-14 11:15:00,16.14,16.16,16.14,16.15,2920400.0,13.8743,13.8915,13.8743,13.8829,2920400.0
2013-05-14 11:20:00,16.15,16.17,16.15,16.16,2492000.0,13.8829,13.9001,13.8829,13.8915,2492000.0
2013-05-14 11:25:00,16.16,16.17,16.15,16.17,2522800.0,13.8915,13.9001,13.8829,13.9001,2522800.0
2013-05-14 11:30:00,16.17,16.17,16.15,16.15,3060400.0,13.9001,13.9001,13.8829,13.8829,3060400.0
2013-05-14 11:35:00,16.15,16.19,16.15,16.17,4267200.0,13.8829,13.9172,13.8829,13.9001,4267200.0
2013-05-14 11:40:00,16.17,16.19,16.17,16.18,2867200.0,13.9001,13.9172,13.9001,13.9087,2867200.0
2013-05-14 11:45:00,16.18,16.19,16.17,16.18,4312000.0,13.9087,13.9172,13.9001,13.9087,4312000.0
2013-05-14 11:50:00,16.18,16.18,16.15,16.16,4323200.0,13.9087,13.9087,13.8829,13.8915,4323200.0
2013-05-14 11:55:00,16.16,16.17,16.15,16.17,1694000.0,13.8915,13.9001,13.8829,13.9001,1694000.0
2013-05-14 12:00:00,16.17,16.17,16.16,16.16,1164800.0,13.9001,13.9001,13.8915,13.8915,1164800.0
2013-05-14 12:05:00,16.16,16.18,16.16,16.18,859600.0,13.8915,13.9087,13.8915,13.9087,859600.0
2013-05-14 12:10:00,16.18,16.19,16.17,16.19,2097200.0,13.9087,13.9172,13.9001,13.9172,2097200.0
2013-05-14 12:15:00,16.19,16.2,16.18,16.19,2164400.0,13.9172,13.9258,13.9087,13.9172,2164400.0
2013-05-14 12:20:00,16.19,16.2,16.17,16.17,2024400.0,13.9172,13.9258,13.9001,13.9001,2024400.0
2013-05-14 12:25:00,16.17,16.18,16.16,16.17,1682800.0,13.9001,13.9087,13.8915,13.9001,1682800.0
2013-05-14 12:30:00,16.16,16.18,16.15,16.15,1206800.0,13.8915,13.9087,13.8829,13.8829,1206800.0
2013-05-14 12:35:00,16.16,16.18,16.16,16.17,1069600.0,13.8915,13.9087,13.8915,13.9001,1069600.0
2013-05-14 12:40:00,16.18,16.18,16.17,16.17,856800.0,13.9087,13.9087,13.9001,13.9001,856800.0
2013-05-14 12:45:00,16.17,16.18,16.15,16.16,1330000.0,13.9001,13.9087,13.8829,13.8915,1330000.0
2013-05-14 12:50:00,16.16,16.17,16.15,16.15,1223600.0,13.8915,13.9001,13.8829,13.8829,1223600.0
2013-05-14 12:55:00,16.15,16.15,16.13,16.14,3178000.0,13.8829,13.8829,13.8657,13.8743,3178000.0
2013-05-14 13:00:00,16.14,16.15,16.14,16.15,845600.0,13.8743,13.8829,13.8743,13.8829,845600.0
2013-05-14 13:05:00,16.15,16.15,16.14,16.14,1416800.0,13.8829,13.8829,13.8743,13.8743,1416800.0
2013-05-14 13:10:00,16.14,16.15,16.14,16.14,1268400.0,13.8743,13.8829,13.8743,13.8743,1268400.0
2013-05-14 13:15:00,16.15,16.15,16.13,16.15,1492400.0,13.8829,13.8829,13.8657,13.8829,1492400.0
2013-05-14 13:20:00,16.15,16.15,16.14,16.14,1556800.0,13.8829,13.8829,13.8743,13.8743,1556800.0
2013-05-14 13:25:00,16.14,16.14,16.11,16.13,3917200.0,13.8743,13.8743,13.8485,13.8657,3917200.0
2013-05-14 13:30:00,16.12,16.12,16.1,16.1,3547600.0,13.8571,13.8571,13.8399,13.8399,3547600.0
2013-05-14 13:35:00,16.1,16.13,16.1,16.12,2822400.0,13.8399,13.8657,13.8399,13.8571,2822400.0
2013-05-14 13:40:00,16.13,16.13,16.11,16.12,1405600.0,13.8657,13.8657,13.8485,13.8571,1405600.0
2013-05-14 13:45:00,16.12,16.12,16.09,16.1,4236400.0,13.8571,13.8571,13.8313,13.8399,4236400.0
2013-05-14 13:50:00,16.1,16.1,15.93,15.97,23517200.0,13.8399,13.8399,13.6937,13.7281,23517200.0
2013-05-14 13:55:00,15.97,15.98,15.83,15.92,26087600.0,13.7281,13.7367,13.6078,13.6852,26087600.0
2013-05-14 14:00:00,15.92,15.95,15.86,15.91,14168000.0,13.6852,13.7109,13.6336,13.6766,14168000.0
2013-05-14 14:05:00,15.91,15.97,15.9,15.94,9315600.0,13.6766,13.7281,13.668,13.7023,9315600.0
2013-05-14 14:10:00,15.94,15.98,15.91,15.96,6879600.0,13.7023,13.7367,13.6766,13.7195,6879600.0
2013-05-14 14:15:00,15.96,15.96,15.9,15.9,6409200.0,13.7195,13.7195,13.668,13.668,6409200.0
2013-05-14 14:20:00,15.9,15.91,15.85,15.85,12230400.0,13.668,13.6766,13.625,13.625,12230400.0
2013-05-14 14:25:00,15.85,15.86,15.79,15.82,17329200.0,13.625,13.6336,13.5734,13.5992,17329200.0
2013-05-14 14:30:00,15.82,15.86,15.81,15.86,7722400.0,13.5992,13.6336,13.5906,13.6336,7722400.0
2013-05-14 14:35:00,15.86,15.91,15.83,15.89,8565200.0,13.6336,13.6766,13.6078,13.6594,8565200.0
2013-05-14 14:40:00,15.89,15.89,15.84,15.84,4768400.0,13.6594,13.6594,13.6164,13.6164,4768400.0
2013-05-14 14:45:00,15.85,15.87,15.84,15.85,5443200.0,13.625,13.6422,13.6164,13.625,5443200.0
2013-05-14 14:50:00,15.85,15.85,15.82,15.84,6059200.0,13.625,13.625,13.5992,13.6164,6059200.0
2013-05-14 14:55:00,15.84,15.86,15.84,15.84,4813200.0,13.6164,13.6336,13.6164,13.6164,4813200.0
2013-05-14 15:00:00,15.84,15.86,15.81,15.86,7249200.0,13.6164,13.6336,13.5906,13.6336,7249200.0
2013-05-14 15:05:00,15.86,15.87,15.8,15.85,6857200.0,13.6336,13.6422,13.582,13.625,6857200.0
2013-05-14 15:10:00,15.85,15.89,15.84,15.88,4788000.0,13.625,13.6594,13.6164,13.6508,4788000.0
2013-05-14 15:15:00,15.88,15.91,15.86,15.87,5891200.0,13.6508,13.6766,13.6336,13.6422,5891200.0
2013-05-14 15:20:00,15.87,15.87,15.84,15.84,4326000.0,13.6422,13.6422,13.6164,13.6164,4326000.0
2013-05-14 15:25:00,15.84,15.86,15.84,15.85,3861200.0,13.6164,13.6336,13.6164,13.625,3861200.0
2013-05-14 15:30:00,15.85,15.86,15.84,15.86,4771200.0,13.625,13.6336,13.6164,13.6336,4771200.0
2013-05-14 15:35:00,15.85,15.87,15.84,15.85,4978400.0,13.625,13.6422,13.6164,13.625,4978400.0
2013-05-14 15:40:00,15.85,15.87,15.83,15.84,4547200.0,13.625,13.6422,13.6078,13.6164,4547200.0
2013-05-14 15:45:00,15.84,15.86,15.82,15.86,6694800.0,13.6164,13.6336,13.5992,13.6336,6694800.0
2013-05-14 15:50:00,15.86,15.86,15.84,15.84,5642000.0,13.6336,13.6336,13.6164,13.6164,5642000.0
2013-05-14 15:55:00,15.84,15.86,15.84,15.85,11891600.0,13.6164,13.6336,13.6164,13.625,11891600.0
2013-05-15 09:30:00,15.68,15.75,15.64,15.7,27115200.0,13.4788,13.539,13.4445,13.496,27115200.0
2013-05-15 09:35:00,15.7,15.72,15.59,15.61,23405200.0,13.496,13.5132,13.4015,13.4187,23405200.0
2013-05-15 09:40:00,15.61,15.67,15.61,15.64,13112400.0,13.4187,13.4702,13.4187,13.4445,13112400.0
2013-05-15 09:45:00,15.63,15.65,15.61,15.62,8884400.0,13.4359,13.4531,13.4187,13.4273,8884400.0
2013-05-15 09:50:00,15.62,15.63,15.57,15.57,14344400.0,13.4273,13.4359,13.3843,13.3843,14344400.0
2013-05-15 09:55:00,15.57,15.59,15.52,15.53,15596000.0,13.3843,13.4015,13.3413,13.3499,15596000.0
2013-05-15 10:00:00,15.53,15.54,15.48,15.49,16816800.0,13.3499,13.3585,13.3069,13.3155,16816800.0
2013-05-15 10:05:00,15.49,15.61,15.49,15.57,15856400.0,13.3155,13.4187,13.3155,13.3843,15856400.0
2013-05-15 10:10:00,15.57,15.57,15.49,15.52,9282000.0,13.3843,13.3843,13.3155,13.3413,9282000.0
2013-05-15 10:15:00,15.51,15.56,15.5,15.54,6599600.0,13.3327,13.3757,13.3241,13.3585,6599600.0
2013-05-15 10:20:00,15.54,15.59,15.53,15.57,5787600.0,13.3585,13.4015,13.3499,13.3843,5787600.0
2013-05-15 10:25:00,15.57,15.57,15.52,15.53,4958800.0,13.3843,13.3843,13.3413,13.3499,4958800.0
2013-05-15 10:30:00,15.53,15.56,15.53,15.54,4018000.0,13.3499,13.3757,13.3499,13.3585,4018000.0
2013-05-15 10:35:00,15.54,15.55,15.52,15.53,4757200.0,13.3585,13.3671,13.3413,13.3499,4757200.0
2013-05-15 10:40:00,15.53,15.55,15.52,15.54,5905200.0,13.3499,13.3671,13.3413,13.3585,5905200.0
2013-05-15 10:45:00,15.54,15.57,15.54,15.55,5782000.0,13.3585,13.3843,13.3585,13.3671,5782000.0
2013-05-15 10:50:00,15.55,15.57,15.52,15.53,4317600.0,13.3671,13.3843,13.3413,13.3499,4317600.0
2013-05-15 10:55:00,15.52,15.54,15.48,15.51,7599200.0,13.3413,13.3585,13.3069,13.3327,7599200.0
2013-05-15 11:00:00,15.51,15.56,15.51,15.53,6946800.0,13.3327,13.3757,13.3327,13.3499,6946800.0
2013-05-15 11:05:00,15.53,15.56,15.49,15.5,5661600.0,13.3499,13.3757,13.3155,13.3241,5661600.0
2013-05-15 11:10:00,15.5,15.51,15.48,15.51,4522000.0,13.3241,13.3327,13.3069,13.3327,4522000.0
2013-05-15 11:15:00,15.51,15.51,15.45,15.48,7898800.0,13.3327,13.3327,13.2811,13.3069,7898800.0
2013-05-15 11:20:00,15.48,15.51,15.46,15.46,7831600.0,13.3069,13.3327,13.2897,13.2897,7831600.0
2013-05-15 11:25:00,15.46,15.47,15.45,15.46,5751200.0,13.2897,13.2983,13.2811,13.2897,5751200.0
2013-05-15 11:30:00,15.46,15.48,15.46,15.47,3782800.0,13.2897,13.3069,13.2897,13.2983,3782800.0
2013-05-15 11:35:00,15.47,15.5,15.47,15.49,3721200.0,13.2983,13.3241,13.2983,13.3155,3721200.0
2013-05-15 11:40:00,15.49,15.5,15.47,15.49,3603600.0,13.3155,13.3241,13.2983,13.3155,3603600.0
2013-05-15 11:45:00,15.49,15.49,15.47,15.47,3094000.0,13.3155,13.3155,13.2983,13.2983,3094000.0
2013-05-15 11:50:00,15.47,15.47,15.42,15.43,9472400.0,13.2983,13.2983,13.2553,13.2639,9472400.0
2013-05-15 11:55:00,15.43,15.44,15.41,15.43,7554400.0,13.2639,13.2725,13.2467,13.2639,7554400.0
2013-05-15 12:00:00,15.42,15.43,15.33,15.35,14644000.0,13.2553,13.2639,13.178,13.1952,14644000.0
2013-05-15 12:05:00,15.35,15.39,15.34,15.35,11132800.0,13.1952,13.2296,13.1866,13.1952,11132800.0
2013-05-15 12:10:00,15.35,15.41,15.35,15.4,11331600.0,13.1952,13.2467,13.1952,13.2381,11331600.0
2013-05-15 12:15:00,15.4,15.41,15.34,15.35,8374800.0,13.2381,13.2467,13.1866,13.1952,8374800.0
2013-05-15 12:20:00,15.35,15.38,15.34,15.37,4076800.0,13.1952,13.221,13.1866,13.2124,4076800.0
2013-05-15 12:25:00,15.36,15.38,15.35,15.36,3945200.0,13.2038,13.221,13.1952,13.2038,3945200.0
2013-05-15 12:30:00,15.36,15.39,15.35,15.39,3589600.0,13.2038,13.2296,13.1952,13.2296,3589600.0
2013-05-15 12:35:00,15.39,15.4,15.38,15.38,5056800.0,13.2296,13.2381,13.221,13.221,5056800.0
2013-05-15 12:40:00,15.38,15.41,15.37,15.37,4261600.0,13.221,13.2467,13.2124,13.2124,4261600.0
2013-05-15 12:45:00,15.38,15.4,15.38,15.39,3416000.0,13.221,13.2381,13.221,13.2296,3416000.0
2013-05-15 12:50:00,15.39,15.41,15.38,15.41,2735600.0,13.2296,13.2467,13.221,13.2467,2735600.0
2013-05-15 12:55:00,15.4,15.41,15.38,15.38,4202800.0,13.2381,13.2467,13.221,13.221,4202800.0
2013-05-15 13:00:00,15.38,15.38,15.33,15.34,7702800.0,13.221,13.221,13.178,13.1866,7702800.0
2013-05-15 13:05:00,15.33,15.35,15.29,15.33,10964800.0,13.178,13.1952,13.1436,13.178,10964800.0
2013-05-15 13:10:00,15.32,15.33,15.24,15.26,14291200.0,13.1694,13.178,13.1006,13.1178,14291200.0
2013-05-15 13:15:00,15.26,15.29,15.23,15.23,9046800.0,13.1178,13.1436,13.092,13.092,9046800.0
2013-05-15 13:20:00,15.24,15.26,15.22,15.25,8789200.0,13.1006,13.1178,13.0834,13.1092,8789200.0
2013-05-15 13:25:00,15.25,15.28,15.24,15.28,6717200.0,13.1092,13.135,13.1006,13.135,6717200.0
2013-05-15 13:30:00,15.28,15.29,15.26,15.28,3855600.0,13.135,13.1436,13.1178,13.135,3855600.0
2013-05-15 13:35:00,15.28,15.28,15.25,15.27,3973200.0,13.135,13.135,13.1092,13.1264,3973200.0
2013-05-15 13:40:00,15.27,15.28,15.25,15.26,3052000.0,13.1264,13.135,13.1092,13.1178,3052000.0
2013-05-15 13:45:00,15.26,15.29,15.26,15.28,3922800.0,13.1178,13.1436,13.1178,13.135,3922800.0
2013-05-15 13:50:00,15.28,15.28,15.26,15.26,2718800.0,13.135,13.135,13.1178,13.1178,2718800.0
2013-05-15 13:55:00,15.26,15.26,15.2,15.21,9553600.0,13.1178,13.1178,13.0662,13.0748,9553600.0
2013-05-15 14:00:00,15.21,15.24,15.19,15.21,8632400.0,13.0748,13.1006,13.0576,13.0748,8632400.0
2013-05-15 14:05:00,15.21,15.24,15.21,15.24,5342400.0,13.0748,13.1006,13.0748,13.1006,5342400.0
2013-05-15 14:10:00,15.24,15.27,15.22,15.26,6280400.0,13.1006,13.1264,13.0834,13.1178,6280400.0
2013-05-15 14:15:00,15.26,15.28,15.22,15.24,6840400.0,13.1178,13.135,13.0834,13.1006,6840400.0
2013-05-15 14:20:00,15.24,15.24,15.2,15.2,4830000.0,13.1006,13.1006,13.0662,13.0662,4830000.0
2013-05-15 14:25:00,15.2,15.23,15.2,15.22,4936400.0,13.0662,13.092,13.0662,13.0834,4936400.0
2013-05-15 14:30:00,15.21,15.23,15.21,15.23,5051200.0,13.0748,13.092,13.0748,13.092,5051200.0
2013-05-15 14:35:00,15.23,15.23,15.2,15.2,4757200.0,13.092,13.092,13.0662,13.0662,4757200.0
2013-05-15 14:40:00,15.21,15.23,15.18,15.18,6014400.0,13.0748,13.092,13.049,13.049,6014400.0
2013-05-15 14:45:00,15.18,15.21,15.18,15.19,8400000.0,13.049,13.0748,13.049,13.0576,8400000.0
2013-05-15 14:50:00,15.19,15.19,15.14,15.15,9335200.0,13.0576,13.0576,13.0146,13.0232,9335200.0
2013-05-15 14:55:00,15.15,15.19,15.15,15.17,7459200.0,13.0232,13.0576,13.0232,13.0404,7459200.0
2013-05-15 15:00:00,15.16,15.17,15.08,15.1,16069200.0,13.0318,13.0404,12.9631,12.9803,16069200.0
2013-05-15 15:05:00,15.1,15.15,15.09,15.14,12863200.0,12.9803,13.0232,12.9717,13.0146,12863200.0
2013-05-15 15:10:00,15.14,15.17,15.13,15.15,8279600.0,13.0146,13.0404,13.0061,13.0232,8279600.0
2013-05-15 15:15:00,15.15,15.16,15.13,15.16,7316400.0,13.0232,13.0318,13.0061,13.0318,7316400.0
2013-05-15 15:20:00,15.16,15.16,15.12,15.15,7411600.0,13.0318,13.0318,12.9975,13.0232,7411600.0
2013-05-15 15:25:00,15.15,15.2,15.14,15.2,8302000.0,13.0232,13.0662,13.0146,13.0662,8302000.0
2013-05-15 15:30:00,15.19,15.25,15.19,15.24,9850400.0,13.0576,13.1092,13.0576,13.1006,9850400.0
2013-05-15 15:35:00,15.25,15.32,15.23,15.32,17410400.0,13.1092,13.1694,13.092,13.1694,17410400.0
2013-05-15 15:40:00,15.32,15.36,15.31,15.31,18132800.0,13.1694,13.2038,13.1608,13.1608,18132800.0
2013-05-15 15:45:00,15.31,15.34,15.25,15.25,13342000.0,13.1608,13.1866,13.1092,13.1092,13342000.0
2013-05-15 15:50:00,15.26,15.34,15.26,15.33,16520000.0,13.1178,13.1866,13.1178,13.178,16520000.0
2013-05-15 15:55:00,15.33,15.35,15.3,15.32,20563200.0,13.178,13.1952,13.1522,13.1694,20563200.0
2013-05-16 09:30:00,15.13,15.16,15.02,15.02,32244800.0,13.0061,13.0318,12.9115,12.9115,32244800.0
2013-05-16 09:35:00,15.02,15.09,14.96,15.02,24388000.0,12.9115,12.9717,12.8599,12.9115,24388000.0
2013-05-16 09:40:00,15.02,15.07,14.99,15.06,15058400.0,12.9115,12.9545,12.8857,12.9459,15058400.0
2013-05-16 09:45:00,15.06,15.24,15.04,15.13,21529200.0,12.9459,13.1006,12.9287,13.0061,21529200.0
2013-05-16 09:50:00,15.13,15.17,15.08,15.16,10645600.0,13.0061,13.0404,12.9631,13.0318,10645600.0
2013-05-16 09:55:00,15.16,15.27,15.14,15.26,12989200.0,13.0318,13.1264,13.0146,13.1178,12989200.0
2013-05-16 10:00:00,15.26,15.28,15.21,15.25,12703600.0,13.1178,13.135,13.0748,13.1092,12703600.0
2013-05-16 10:05:00,15.25,15.33,15.25,15.33,15778000.0,13.1092,13.178,13.1092,13.178,15778000.0
2013-05-16 10:10:00,15.33,15.44,15.33,15.42,24102400.0,13.178,13.2725,13.178,13.2553,24102400.0
2013-05-16 10:15:00,15.42,15.51,15.41,15.49,21011200.0,13.2553,13.3327,13.2467,13.3155,21011200.0
2013-05-16 10:20:00,15.49,15.49,15.42,15.42,14764400.0,13.3155,13.3155,13.2553,13.2553,14764400.0
2013-05-16 10:25:00,15.42,15.44,15.39,15.41,11555600.0,13.2553,13.2725,13.2296,13.2467,11555600.0
2013-05-16 10:30:00,15.4,15.45,15.4,15.43,7532000.0,13.2381,13.2811,13.2381,13.2639,7532000.0
2013-05-16 10:35:00,15.43,15.46,15.43,15.45,6358800.0,13.2639,13.2897,13.2639,13.2811,6358800.0
2013-05-16 10:40:00,15.45,15.45,15.39,15.4,4552800.0,13.2811,13.2811,13.2296,13.2381,4552800.0
2013-05-16 10:45:00,15.4,15.44,15.4,15.43,4608800.0,13.2381,13.2725,13.2381,13.2639,4608800.0
2013-05-16 10:50:00,15.43,15.51,15.43,15.51,9296000.0,13.2639,13.3327,13.2639,13.3327,9296000.0
2013-05-16 10:55:00,15.51,15.51,15.46,15.47,6941200.0,13.3327,13.3327,13.2897,13.2983,6941200.0
2013-05-16 11:00:00,15.47,15.52,15.46,15.51,6115200.0,13.2983,13.3413,13.2897,13.3327,6115200.0
2013-05-16 11:05:00,15.51,15.53,15.49,15.51,6787200.0,13.3327,13.3499,13.3155,13.3327,6787200.0
2013-05-16 11:10:00,15.51,15.53,15.5,15.53,6585600.0,13.3327,13.3499,13.3241,13.3499,6585600.0
2013-05-16 11:15:00,15.53,15.55,15.52,15.54,9433200.0,13.3499,13.3671,13.3413,13.3585,9433200.0
2013-05-16 11:20:00,15.54,15.54,15.51,15.51,5874400.0,13.3585,13.3585,13.3327,13.3327,5874400.0
2013-05-16 11:25:00,15.51,15.53,15.5,15.52,4600400.0,13.3327,13.3499,13.3241,13.3413,4600400.0
2013-05-16 11:30:00,15.52,15.55,15.52,15.53,4048800.0,13.3413,13.3671,13.3413,13.3499,4048800.0
2013-05-16 11:35:00,15.54,15.55,15.53,15.55,5513200.0,13.3585,13.3671,13.3499,13.3671,5513200.0
2013-05-16 11:40:00,15.55,15.59,15.55,15.58,10113600.0,13.3671,13.4015,13.3671,13.3929,10113600.0
2013-05-16 11:45:00,15.58,15.62,15.58,15.62,9312800.0,13.3929,13.4273,13.3929,13.4273,9312800.0
2013-05-16 11:50:00,15.62,15.63,15.59,15.61,6907600.0,13.4273,13.4359,13.4015,13.4187,6907600.0
2013-05-16 11:55:00,15.61,15.62,15.58,15.6,7464800.0,13.4187,13.4273,13.3929,13.4101,7464800.0
2013-05-16 12:00:00,15.6,15.61,15.58,15.58,6582800.0,13.4101,13.4187,13.3929,13.3929,6582800.0
2013-05-16 12:05:00,15.58,15.58,15.51,15.53,9590000.0,13.3929,13.3929,13.3327,13.3499,9590000.0
2013-05-16 12:10:00,15.53,15.55,15.52,15.52,6314000.0,13.3499,13.3671,13.3413,13.3413,6314000.0
2013-05-16 12:15:00,15.52,15.53,15.49,15.53,8052800.0,13.3413,13.3499,13.3155,13.3499,8052800.0
2013-05-16 12:20:00,15.53,15.54,15.52,15.52,3684800.0,13.3499,13.3585,13.3413,13.3413,3684800.0
2013-05-16 12:25:00,15.52,15.52,15.48,15.5,6840400.0,13.3413,13.3413,13.3069,13.3241,6840400.0
2013-05-16 12:30:00,15.5,15.5,15.48,15.49,3547600.0,13.3241,13.3241,13.3069,13.3155,3547600.0
2013-05-16 12:35:00,15.49,15.53,15.49,15.51,5241600.0,13.3155,13.3499,13.3155,13.3327,5241600.0
2013-05-16 12:40:00,15.5,15.54,15.5,15.54,3805200.0,13.3241,13.3585,13.3241,13.3585,3805200.0
2013-05-16 12:45:00,15.54,15.57,15.54,15.54,4393200.0,13.3585,13.3843,13.3585,13.3585,4393200.0
2013-05-16 12:50:00,15.55,15.58,15.54,15.56,3379600.0,13.3671,13.3929,13.3585,13.3757,3379600.0
2013-05-16 12:55:00,15.57,15.59,15.56,15.57,2895200.0,13.3843,13.4015,13.3757,13.3843,2895200.0
2013-05-16 13:00:00,15.58,15.58,15.55,15.57,2343600.0,13.3929,13.3929,13.3671,13.3843,2343600.0
2013-05-16 13:05:00,15.57,15.58,15.56,15.57,1262800.0,13.3843,13.3929,13.3757,13.3843,1262800.0
2013-05-16 13:10:00,15.57,15.6,15.57,15.59,3925600.0,13.3843,13.4101,13.3843,13.4015,3925600.0
2013-05-16 13:15:00,15.59,15.6,15.58,15.58,2184000.0,13.4015,13.4101,13.3929,13.3929,2184000.0
2013-05-16 13:20:00,15.58,15.58,15.56,15.56,2814000.0,13.3929,13.3929,13.3757,13.3757,2814000.0
2013-05-16 13:25:00,15.56,15.58,15.56,15.58,1828400.0,13.3757,13.3929,13.3757,13.3929,1828400.0
2013-05-16 13:30:00,15.57,15.58,15.56,15.57,4424000.0,13.3843,13.3929,13.3757,13.3843,4424000.0
2013-05-16 13:35:00,15.57,15.58,15.57,15.57,2321200.0,13.3843,13.3929,13.3843,13.3843,2321200.0
2013-05-16 13:40:00,15.57,15.59,15.57,15.59,2623600.0,13.3843,13.4015,13.3843,13.4015,2623600.0
2013-05-16 13:45:00,15.59,15.59,15.57,15.57,2486400.0,13.4015,13.4015,13.3843,13.3843,2486400.0
2013-05-16 13:50:00,15.57,15.58,15.54,15.56,4508000.0,13.3843,13.3929,13.3585,13.3757,4508000.0
2013-05-16 13:55:00,15.57,15.58,15.56,15.58,2898000.0,13.3843,13.3929,13.3757,13.3929,2898000.0
2013-05-16 14:00:00,15.58,15.6,15.57,15.59,2889600.0,13.3929,13.4101,13.3843,13.4015,2889600.0
2013-05-16 14:05:00,15.59,15.61,15.58,15.61,3427200.0,13.4015,13.4187,13.3929,13.4187,3427200.0
2013-05-16 14:10:00,15.61,15.63,15.59,15.62,5311600.0,13.4187,13.4359,13.4015,13.4273,5311600.0
2013-05-16 14:15:00,15.62,15.63,15.6,15.62,2377200.0,13.4273,13.4359,13.4101,13.4273,2377200.0
2013-05-16 14:20:00,15.62,15.64,15.6,15.61,4074000.0,13.4273,13.4445,13.4101,13.4187,4074000.0
2013-05-16 14:25:00,15.61,15.62,15.58,15.61,2352000.0,13.4187,13.4273,13.3929,13.4187,2352000.0
2013-05-16 14:30:00,15.61,15.61,15.59,15.6,2153200.0,13.4187,13.4187,13.4015,13.4101,2153200.0
2013-05-16 14:35:00,15.6,15.61,15.56,15.56,5000800.0,13.4101,13.4187,13.3757,13.3757,5000800.0
2013-05-16 14:40:00,15.56,15.57,15.55,15.55,4345600.0,13.3757,13.3843,13.3671,13.3671,4345600.0
2013-05-16 14:45:00,15.56,15.56,15.53,15.53,5014800.0,13.3757,13.3757,13.3499,13.3499,5014800.0
2013-05-16 14:50:00,15.53,15.53,15.48,15.5,6249600.0,13.3499,13.3499,13.3069,13.3241,6249600.0
2013-05-16 14:55:00,15.5,15.51,15.45,15.46,8999200.0,13.3241,13.3327,13.2811,13.2897,8999200.0
2013-05-16 15:00:00,15.46,15.49,15.46,15.48,6014400.0,13.2897,13.3155,13.2897,13.3069,6014400.0
2013-05-16 15:05:00,15.48,15.52,15.46,15.51,6011600.0,13.3069,13.3413,13.2897,13.3327,6011600.0
2013-05-16 15:10:00,15.51,15.53,15.49,15.51,4690000.0,13.3327,13.3499,13.3155,13.3327,4690000.0
2013-05-16 15:15:00,15.51,15.55,15.5,15.5,5440400.0,13.3327,13.3671,13.3241,13.3241,5440400.0
2013-05-16 15:20:00,15.5,15.53,15.46,15.49,6221600.0,13.3241,13.3499,13.2897,13.3155,6221600.0
2013-05-16 15:25:00,15.49,15.52,15.48,15.51,4701200.0,13.3155,13.3413,13.3069,13.3327,4701200.0
2013-05-16 15:30:00,15.51,15.52,15.48,15.51,4396000.0,13.3327,13.3413,13.3069,13.3327,4396000.0
2013-05-16 15:35:00,15.51,15.52,15.48,15.5,4289600.0,13.3327,13.3413,13.3069,13.3241,4289600.0
2013-05-16 15:40:00,15.5,15.51,15.49,15.51,4272800.0,13.3241,13.3327,13.3155,13.3327,4272800.0
2013-05-16 15:45:00,15.51,15.52,15.49,15.49,5927600.0,13.3327,13.3413,13.3155,13.3155,5927600.0
2013-05-16 15:50:00,15.49,15.51,15.49,15.5,5017600.0,13.3155,13.3327,13.3155,13.3241,5017600.0
2013-05-16 15:55:00,15.5,15.53,15.49,15.52,11040400.0,13.3241,13.3499,13.3155,13.3413,11040400.0
2013-05-17 09:30:00,15.68,15.72,15.61,15.68,33600000.0,13.4788,13.5132,13.4187,13.4788,33600000.0
2013-05-17 09:35:00,15.68,15.69,15.56,15.59,13686400.0,13.4788,13.4874,13.3757,13.4015,13686400.0
2013-05-17 09:40:00,15.59,15.63,15.55,15.58,9632000.0,13.4015,13.4359,13.3671,13.3929,9632000.0
2013-05-17 09:45:00,15.57,15.59,15.54,15.57,7674800.0,13.3843,13.4015,13.3585,13.3843,7674800.0
2013-05-17 09:50:00,15.57,15.6,15.53,15.59,9550800.0,13.3843,13.4101,13.3499,13.4015,9550800.0
2013-05-17 09:55:00,15.59,15.65,15.59,15.62,12023200.0,13.4015,13.4531,13.4015,13.4273,12023200.0
2013-05-17 10:00:00,15.63,15.69,15.62,15.64,10684800.0,13.4359,13.4874,13.4273,13.4445,10684800.0
2013-05-17 10:05:00,15.64,15.65,15.6,15.6,6529600.0,13.4445,13.4531,13.4101,13.4101,6529600.0
2013-05-17 10:10:00,15.6,15.61,15.55,15.57,7915600.0,13.4101,13.4187,13.3671,13.3843,7915600.0
2013-05-17 10:15:00,15.57,15.59,15.54,15.59,7854000.0,13.3843,13.4015,13.3585,13.4015,7854000.0
2013-05-17 10:20:00,15.59,15.6,15.55,15.55,4911200.0,13.4015,13.4101,13.3671,13.3671,4911200.0
2013-05-17 10:25:00,15.55,15.56,15.48,15.52,12488000.0,13.3671,13.3757,13.3069,13.3413,12488000.0
2013-05-17 10:30:00,15.51,15.56,15.51,15.51,5406800.0,13.3327,13.3757,13.3327,13.3327,5406800.0
2013-05-17 10:35:00,15.51,15.54,15.47,15.5,8248800.0,13.3327,13.3585,13.2983,13.3241,8248800.0
2013-05-17 10:40:00,15.5,15.51,15.47,15.51,6347600.0,13.3241,13.3327,13.2983,13.3327,6347600.0
2013-05-17 10:45:00,15.51,15.55,15.5,15.55,6434400.0,13.3327,13.3671,13.3241,13.3671,6434400.0
2013-05-17 10:50:00,15.55,15.56,15.5,15.51,6734000.0,13.3671,13.3757,13.3241,13.3327,6734000.0
2013-05-17 10:55:00,15.51,15.51,15.5,15.5,5796000.0,13.3327,13.3327,13.3241,13.3241,5796000.0
2013-05-17 11:00:00,15.5,15.5,15.47,15.48,4211200.0,13.3241,13.3241,13.2983,13.3069,4211200.0
2013-05-17 11:05:00,15.48,15.48,15.45,15.47,6062000.0,13.3069,13.3069,13.2811,13.2983,6062000.0
2013-05-17 11:10:00,15.47,15.48,15.45,15.47,5908000.0,13.2983,13.3069,13.2811,13.2983,5908000.0
2013-05-17 11:15:00,15.47,15.5,15.42,15.44,7730800.0,13.2983,13.3241,13.2553,13.2725,7730800.0
2013-05-17 11:20:00,15.44,15.46,15.43,15.44,6039600.0,13.2725,13.2897,13.2639,13.2725,6039600.0
2013-05-17 11:25:00,15.44,15.44,15.41,15.42,6342000.0,13.2725,13.2725,13.2467,13.2553,6342000.0
2013-05-17 11:30:00,15.42,15.42,15.39,15.42,6728400.0,13.2553,13.2553,13.2296,13.2553,6728400.0
2013-05-17 11:35:00,15.42,15.45,15.41,15.42,4410000.0,13.2553,13.2811,13.2467,13.2553,4410000.0
2013-05-17 11:40:00,15.43,15.43,15.41,15.42,2923200.0,13.2639,13.2639,13.2467,13.2553,2923200.0
2013-05-17 11:45:00,15.42,15.46,15.41,15.44,4205600.0,13.2553,13.2897,13.2467,13.2725,4205600.0
2013-05-17 11:50:00,15.45,15.46,15.42,15.45,2480800.0,13.2811,13.2897,13.2553,13.2811,2480800.0
2013-05-17 11:55:00,15.45,15.45,15.42,15.44,2184000.0,13.2811,13.2811,13.2553,13.2725,2184000.0
2013-05-17 12:00:00,15.44,15.45,15.42,15.44,1624000.0,13.2725,13.2811,13.2553,13.2725,1624000.0
2013-05-17 12:05:00,15.44,15.46,15.43,15.45,2150400.0,13.2725,13.2897,13.2639,13.2811,2150400.0
2013-05-17 12:10:00,15.44,15.45,15.44,15.45,1388800.0,13.2725,13.2811,13.2725,13.2811,1388800.0
2013-05-17 12:15:00,15.45,15.46,15.42,15.43,2951200.0,13.2811,13.2897,13.2553,13.2639,2951200.0
2013-05-17 12:20:00,15.43,15.44,15.4,15.43,4933600.0,13.2639,13.2725,13.2381,13.2639,4933600.0
2013-05-17 12:25:00,15.43,15.44,15.41,15.42,2318400.0,13.2639,13.2725,13.2467,13.2553,2318400.0
2013-05-17 12:30:00,15.42,15.42,15.4,15.41,2069200.0,13.2553,13.2553,13.2381,13.2467,2069200.0
2013-05-17 12:35:00,15.42,15.44,15.4,15.43,2181200.0,13.2553,13.2725,13.2381,13.2639,2181200.0
2013-05-17 12:40:00,15.43,15.44,15.41,15.43,1285200.0,13.2639,13.2725,13.2467,13.2639,1285200.0
2013-05-17 12:45:00,15.42,15.43,15.4,15.41,1836800.0,13.2553,13.2639,13.2381,13.2467,1836800.0
2013-05-17 12:50:00,15.41,15.43,15.41,15.42,2741200.0,13.2467,13.2639,13.2467,13.2553,2741200.0
2013-05-17 12:55:00,15.43,15.49,15.42,15.49,6146000.0,13.2639,13.3155,13.2553,13.3155,6146000.0
2013-05-17 13:00:00,15.48,15.52,15.48,15.51,8148000.0,13.3069,13.3413,13.3069,13.3327,8148000.0
2013-05-17 13:05:00,15.51,15.51,15.47,15.49,3228400.0,13.3327,13.3327,13.2983,13.3155,3228400.0
2013-05-17 13:10:00,15.48,15.5,15.48,15.49,3158400.0,13.3069,13.3241,13.3069,13.3155,3158400.0
2013-05-17 13:15:00,15.49,15.51,15.48,15.49,2976400.0,13.3155,13.3327,13.3069,13.3155,2976400.0
2013-05-17 13:20:00,15.49,15.52,15.48,15.52,2206400.0,13.3155,13.3413,13.3069,13.3413,2206400.0
2013-05-17 13:25:00,15.52,15.52,15.49,15.5,3477600.0,13.3413,13.3413,13.3155,13.3241,3477600.0
2013-05-17 13:30:00,15.5,15.5,15.46,15.47,3029600.0,13.3241,13.3241,13.2897,13.2983,3029600.0
2013-05-17 13:35:00,15.47,15.48,15.46,15.47,2629200.0,13.2983,13.3069,13.2897,13.2983,2629200.0
2013-05-17 13:40:00,15.47,15.47,15.46,15.46,1472800.0,13.2983,13.2983,13.2897,13.2897,1472800.0
2013-05-17 13:45:00,15.47,15.47,15.42,15.44,5681200.0,13.2983,13.2983,13.2553,13.2725,5681200.0
2013-05-17 13:50:00,15.44,15.45,15.43,15.45,1601600.0,13.2725,13.2811,13.2639,13.2811,1601600.0
2013-05-17 13:55:00,15.45,15.46,15.45,15.45,1234800.0,13.2811,13.2897,13.2811,13.2811,1234800.0
2013-05-17 14:00:00,15.46,15.46,15.45,15.46,672000.0,13.2897,13.2897,13.2811,13.2897,672000.0
2013-05-17 14:05:00,15.46,15.46,15.43,15.44,1797600.0,13.2897,13.2897,13.2639,13.2725,1797600.0
2013-05-17 14:10:00,15.44,15.45,15.44,15.45,2125200.0,13.2725,13.2811,13.2725,13.2811,2125200.0
2013-05-17 14:15:00,15.44,15.46,15.43,15.45,2086000.0,13.2725,13.2897,13.2639,13.2811,2086000.0
2013-05-17 14:20:00,15.45,15.45,15.43,15.44,2284800.0,13.2811,13.2811,13.2639,13.2725,2284800.0
2013-05-17 14:25:00,15.44,15.45,15.44,15.44,3544800.0,13.2725,13.2811,13.2725,13.2725,3544800.0
2013-05-17 14:30:00,15.44,15.46,15.43,15.46,4314800.0,13.2725,13.2897,13.2639,13.2897,4314800.0
2013-05-17 14:35:00,15.46,15.46,15.44,15.45,2240000.0,13.2897,13.2897,13.2725,13.2811,2240000.0
2013-05-17 14:40:00,15.45,15.45,15.44,15.44,2111200.0,13.2811,13.2811,13.2725,13.2725,2111200.0
2013-05-17 14:45:00,15.45,15.46,15.44,15.46,2892400.0,13.2811,13.2897,13.2725,13.2897,2892400.0
2013-05-17 14:50:00,15.46,15.49,15.45,15.47,4502400.0,13.2897,13.3155,13.2811,13.2983,4502400.0
2013-05-17 14:55:00,15.47,15.5,15.47,15.49,4233600.0,13.2983,13.3241,13.2983,13.3155,4233600.0
2013-05-17 15:00:00,15.49,15.5,15.48,15.5,3292800.0,13.3155,13.3241,13.3069,13.3241,3292800.0
2013-05-17 15:05:00,15.5,15.5,15.45,15.46,4382000.0,13.3241,13.3241,13.2811,13.2897,4382000.0
2013-05-17 15:10:00,15.46,15.47,15.44,15.46,3984400.0,13.2897,13.2983,13.2725,13.2897,3984400.0
2013-05-17 15:15:00,15.46,15.47,15.46,15.46,1688400.0,13.2897,13.2983,13.2897,13.2897,1688400.0
2013-05-17 15:20:00,15.46,15.47,15.44,15.47,3082800.0,13.2897,13.2983,13.2725,13.2983,3082800.0
2013-05-17 15:25:00,15.47,15.47,15.46,15.46,2226000.0,13.2983,13.2983,13.2897,13.2897,2226000.0
2013-05-17 15:30:00,15.46,15.47,15.46,15.47,3021200.0,13.2897,13.2983,13.2897,13.2983,3021200.0
2013-05-17 15:35:00,15.47,15.47,15.46,15.47,2923200.0,13.2983,13.2983,13.2897,13.2983,2923200.0
2013-05-17 15:40:00,15.47,15.47,15.46,15.46,2427600.0,13.2983,13.2983,13.2897,13.2897,2427600.0
2013-05-17 15:45:00,15.46,15.46,15.45,15.45,4407200.0,13.2897,13.2897,13.2811,13.2811,4407200.0
2013-05-17 15:50:00,15.45,15.46,15.45,15.45,4813200.0,13.2811,13.2897,13.2811,13.2811,4813200.0
2013-05-17 15:55:00,15.45,15.48,15.45,15.47,10956400.0,13.2811,13.3069,13.2811,13.2983,10956400.0
2013-05-20 09:30:00,15.42,15.44,15.36,15.44,12835200.0,13.2553,13.2725,13.2038,13.2725,12835200.0
2013-05-20 09:35:00,15.43,15.54,15.41,15.54,9567600.0,13.2639,13.3585,13.2467,13.3585,9567600.0
2013-05-20 09:40:00,15.54,15.56,15.48,15.53,8960000.0,13.3585,13.3757,13.3069,13.3499,8960000.0
2013-05-20 09:45:00,15.53,15.61,15.5,15.6,9539600.0,13.3499,13.4187,13.3241,13.4101,9539600.0
2013-05-20 09:50:00,15.6,15.64,15.58,15.64,10206000.0,13.4101,13.4445,13.3929,13.4445,10206000.0
2013-05-20 09:55:00,15.64,15.69,15.63,15.68,11620000.0,13.4445,13.4874,13.4359,13.4788,11620000.0
2013-05-20 10:00:00,15.68,15.69,15.63,15.65,8618400.0,13.4788,13.4874,13.4359,13.4531,8618400.0
2013-05-20 10:05:00,15.65,15.68,15.65,15.66,6269200.0,13.4531,13.4788,13.4531,13.4616,6269200.0
2013-05-20 10:10:00,15.66,15.67,15.64,15.66,3502800.0,13.4616,13.4702,13.4445,13.4616,3502800.0
2013-05-20 10:15:00,15.67,15.74,15.65,15.74,11328800.0,13.4702,13.5304,13.4531,13.5304,11328800.0
2013-05-20 10:20:00,15.74,15.77,15.71,15.77,8430800.0,13.5304,13.5562,13.5046,13.5562,8430800.0
2013-05-20 10:25:00,15.77,15.79,15.74,15.79,9601200.0,13.5562,13.5734,13.5304,13.5734,9601200.0
2013-05-20 10:30:00,15.79,15.79,15.73,15.78,6871200.0,13.5734,13.5734,13.5218,13.5648,6871200.0
2013-05-20 10:35:00,15.78,15.78,15.72,15.74,7672000.0,13.5648,13.5648,13.5132,13.5304,7672000.0
2013-05-20 10:40:00,15.74,15.76,15.73,15.75,2928800.0,13.5304,13.5476,13.5218,13.539,2928800.0
2013-05-20 10:45:00,15.75,15.76,15.73,15.75,4849600.0,13.539,13.5476,13.5218,13.539,4849600.0
2013-05-20 10:50:00,15.75,15.76,15.74,15.75,2959600.0,13.539,13.5476,13.5304,13.539,2959600.0
2013-05-20 10:55:00,15.75,15.78,15.74,15.77,3164000.0,13.539,13.5648,13.5304,13.5562,3164000.0
2013-05-20 11:00:00,15.77,15.83,15.77,15.83,7184800.0,13.5562,13.6078,13.5562,13.6078,7184800.0
2013-05-20 11:05:00,15.83,15.86,15.82,15.84,8554000.0,13.6078,13.6336,13.5992,13.6164,8554000.0
2013-05-20 11:10:00,15.84,15.89,15.83,15.88,7142800.0,13.6164,13.6594,13.6078,13.6508,7142800.0
2013-05-20 11:15:00,15.88,15.88,15.83,15.86,6630400.0,13.6508,13.6508,13.6078,13.6336,6630400.0
2013-05-20 11:20:00,15.86,15.87,15.85,15.85,6196400.0,13.6336,13.6422,13.625,13.625,6196400.0
2013-05-20 11:25:00,15.86,15.86,15.83,15.83,4984000.0,13.6336,13.6336,13.6078,13.6078,4984000.0
2013-05-20 11:30:00,15.83,15.85,15.83,15.84,3183600.0,13.6078,13.625,13.6078,13.6164,3183600.0
2013-05-20 11:35:00,15.84,15.86,15.81,15.82,3802400.0,13.6164,13.6336,13.5906,13.5992,3802400.0
2013-05-20 11:40:00,15.82,15.86,15.8,15.86,6036800.0,13.5992,13.6336,13.582,13.6336,6036800.0
2013-05-20 11:45:00,15.85,15.86,15.83,15.83,2035600.0,13.625,13.6336,13.6078,13.6078,2035600.0
2013-05-20 11:50:00,15.84,15.86,15.83,15.86,1708000.0,13.6164,13.6336,13.6078,13.6336,1708000.0
2013-05-20 11:55:00,15.85,15.87,15.84,15.85,5961200.0,13.625,13.6422,13.6164,13.625,5961200.0
2013-05-20 12:00:00,15.85,15.85,15.82,15.83,4564000.0,13.625,13.625,13.5992,13.6078,4564000.0
2013-05-20 12:05:00,15.83,15.84,15.81,15.83,1419600.0,13.6078,13.6164,13.5906,13.6078,1419600.0
2013-05-20 12:10:00,15.83,15.83,15.78,15.78,4146800.0,13.6078,13.6078,13.5648,13.5648,4146800.0
2013-05-20 12:15:00,15.78,15.79,15.74,15.76,6507200.0,13.5648,13.5734,13.5304,13.5476,6507200.0
2013-05-20 12:20:00,15.76,15.8,15.76,15.79,3752000.0,13.5476,13.582,13.5476,13.5734,3752000.0
2013-05-20 12:25:00,15.79,15.81,15.79,15.81,1755600.0,13.5734,13.5906,13.5734,13.5906,1755600.0
2013-05-20 12:30:00,15.81,15.81,15.78,15.8,1948800.0,13.5906,13.5906,13.5648,13.582,1948800.0
2013-05-20 12:35:00,15.8,15.8,15.76,15.78,2436000.0,13.582,13.582,13.5476,13.5648,2436000.0
2013-05-20 12:40:00,15.78,15.79,15.76,15.79,2604000.0,13.5648,13.5734,13.5476,13.5734,2604000.0
2013-05-20 12:45:00,15.79,15.8,15.78,15.79,1769600.0,13.5734,13.582,13.5648,13.5734,1769600.0
2013-05-20 12:50:00,15.79,15.81,15.77,15.8,2553600.0,13.5734,13.5906,13.5562,13.582,2553600.0
2013-05-20 12:55:00,15.8,15.81,15.79,15.8,1489600.0,13.582,13.5906,13.5734,13.582,1489600.0
2013-05-20 13:00:00,15.8,15.8,15.77,15.8,1430800.0,13.582,13.582,13.5562,13.582,1430800.0
2013-05-20 13:05:00,15.8,15.82,15.79,15.82,2634800.0,13.582,13.5992,13.5734,13.5992,2634800.0
2013-05-20 13:10:00,15.82,15.85,15.81,15.82,3841600.0,13.5992,13.625,13.5906,13.5992,3841600.0
2013-05-20 13:15:00,15.82,15.83,15.77,15.77,4914000.0,13.5992,13.6078,13.5562,13.5562,4914000.0
2013-05-20 13:20:00,15.77,15.78,15.74,15.77,5703600.0,13.5562,13.5648,13.5304,13.5562,5703600.0
2013-05-20 13:25:00,15.77,15.77,15.73,15.76,3948000.0,13.5562,13.5562,13.5218,13.5476,3948000.0
2013-05-20 13:30:00,15.76,15.79,15.75,15.78,3491600.0,13.5476,13.5734,13.539,13.5648,3491600.0
2013-05-20 13:35:00,15.78,15.79,15.77,15.78,3416000.0,13.5648,13.5734,13.5562,13.5648,3416000.0
2013-05-20 13:40:00,15.78,15.78,15.74,15.76,1797600.0,13.5648,13.5648,13.5304,13.5476,1797600.0
2013-05-20 13:45:00,15.76,15.76,15.74,15.76,2601200.0,13.5476,13.5476,13.5304,13.5476,2601200.0
2013-05-20 13:50:00,15.76,15.8,15.76,15.79,3332000.0,13.5476,13.582,13.5476,13.5734,3332000.0
2013-05-20 13:55:00,15.79,15.8,15.76,15.77,2136400.0,13.5734,13.582,13.5476,13.5562,2136400.0
2013-05-20 14:00:00,15.77,15.77,15.75,15.77,2433200.0,13.5562,13.5562,13.539,13.5562,2433200.0
2013-05-20 14:05:00,15.77,15.79,15.77,15.79,2553600.0,13.5562,13.5734,13.5562,13.5734,2553600.0
2013-05-20 14:10:00,15.79,15.82,15.78,15.82,2637600.0,13.5734,13.5992,13.5648,13.5992,2637600.0
2013-05-20 14:15:00,15.82,15.84,15.81,15.83,3270400.0,13.5992,13.6164,13.5906,13.6078,3270400.0
2013-05-20 14:20:00,15.83,15.85,15.83,15.85,2433200.0,13.6078,13.625,13.6078,13.625,2433200.0
2013-05-20 14:25:00,15.84,15.85,15.83,15.84,1988000.0,13.6164,13.625,13.6078,13.6164,1988000.0
2013-05-20 14:30:00,15.84,15.87,15.84,15.86,4172000.0,13.6164,13.6422,13.6164,13.6336,4172000.0
2013-05-20 14:35:00,15.86,15.86,15.82,15.83,3012800.0,13.6336,13.6336,13.5992,13.6078,3012800.0
2013-05-20 14:40:00,15.84,15.84,15.81,15.82,1836800.0,13.6164,13.6164,13.5906,13.5992,1836800.0
2013-05-20 14:45:00,15.82,15.83,15.81,15.83,2214800.0,13.5992,13.6078,13.5906,13.6078,2214800.0
2013-05-20 14:50:00,15.83,15.84,15.81,15.83,2587200.0,13.6078,13.6164,13.5906,13.6078,2587200.0
2013-05-20 14:55:00,15.83,15.83,15.81,15.82,1727600.0,13.6078,13.6078,13.5906,13.5992,1727600.0
2013-05-20 15:00:00,15.82,15.84,15.82,15.83,1699600.0,13.5992,13.6164,13.5992,13.6078,1699600.0
2013-05-20 15:05:00,15.83,15.84,15.81,15.84,1660400.0,13.6078,13.6164,13.5906,13.6164,1660400.0
2013-05-20 15:10:00,15.84,15.87,15.83,15.85,4298000.0,13.6164,13.6422,13.6078,13.625,4298000.0
2013-05-20 15:15:00,15.85,15.89,15.85,15.88,6017200.0,13.625,13.6594,13.625,13.6508,6017200.0
2013-05-20 15:20:00,15.88,15.89,15.86,15.89,3819200.0,13.6508,13.6594,13.6336,13.6594,3819200.0
2013-05-20 15:25:00,15.89,15.89,15.86,15.88,4174800.0,13.6594,13.6594,13.6336,13.6508,4174800.0
2013-05-20 15:30:00,15.88,15.91,15.88,15.9,5216400.0,13.6508,13.6766,13.6508,13.668,5216400.0
2013-05-20 15:35:00,15.9,15.91,15.86,15.88,4555600.0,13.668,13.6766,13.6336,13.6508,4555600.0
2013-05-20 15:40:00,15.88,15.92,15.88,15.91,6112400.0,13.6508,13.6852,13.6508,13.6766,6112400.0
2013-05-20 15:45:00,15.91,15.92,15.89,15.9,4930800.0,13.6766,13.6852,13.6594,13.668,4930800.0
2013-05-20 15:50:00,15.9,15.9,15.83,15.83,9321200.0,13.668,13.668,13.6078,13.6078,9321200.0
2013-05-20 15:55:00,15.83,15.83,15.81,15.81,14924000.0,13.6078,13.6078,13.5906,13.5906,14924000.0
2013-05-21 09:30:00,15.65,15.7,15.6,15.68,21257600.0,13.4531,13.496,13.4101,13.4788,21257600.0
2013-05-21 09:35:00,15.68,15.74,15.54,15.57,19605600.0,13.4788,13.5304,13.3585,13.3843,19605600.0
2013-05-21 09:40:00,15.57,15.58,15.51,15.57,15212400.0,13.3843,13.3929,13.3327,13.3843,15212400.0
2013-05-21 09:45:00,15.57,15.63,15.54,15.6,10684800.0,13.3843,13.4359,13.3585,13.4101,10684800.0
2013-05-21 09:50:00,15.6,15.62,15.56,15.6,6949600.0,13.4101,13.4273,13.3757,13.4101,6949600.0
2013-05-21 09:55:00,15.6,15.63,15.57,15.63,7179200.0,13.4101,13.4359,13.3843,13.4359,7179200.0
2013-05-21 10:00:00,15.63,15.65,15.59,15.61,5919200.0,13.4359,13.4531,13.4015,13.4187,5919200.0
2013-05-21 10:05:00,15.61,15.62,15.59,15.59,3273200.0,13.4187,13.4273,13.4015,13.4015,3273200.0
2013-05-21 10:10:00,15.6,15.62,15.55,15.57,8156400.0,13.4101,13.4273,13.3671,13.3843,8156400.0
2013-05-21 10:15:00,15.56,15.57,15.54,15.56,6708800.0,13.3757,13.3843,13.3585,13.3757,6708800.0
2013-05-21 10:20:00,15.56,15.57,15.51,15.51,7089600.0,13.3757,13.3843,13.3327,13.3327,7089600.0
2013-05-21 10:25:00,15.51,15.56,15.51,15.54,5625200.0,13.3327,13.3757,13.3327,13.3585,5625200.0
2013-05-21 10:30:00,15.54,15.56,15.53,15.55,4628400.0,13.3585,13.3757,13.3499,13.3671,4628400.0
2013-05-21 10:35:00,15.55,15.56,15.53,15.55,7470400.0,13.3671,13.3757,13.3499,13.3671,7470400.0
2013-05-21 10:40:00,15.55,15.6,15.55,15.59,5566400.0,13.3671,13.4101,13.3671,13.4015,5566400.0
2013-05-21 10:45:00,15.59,15.63,15.58,15.62,4320400.0,13.4015,13.4359,13.3929,13.4273,4320400.0
2013-05-21 10:50:00,15.62,15.68,15.62,15.65,9178400.0,13.4273,13.4788,13.4273,13.4531,9178400.0
2013-05-21 10:55:00,15.65,15.66,15.63,15.65,3956400.0,13.4531,13.4616,13.4359,13.4531,3956400.0
2013-05-21 11:00:00,15.65,15.72,15.64,15.7,7823200.0,13.4531,13.5132,13.4445,13.496,7823200.0
2013-05-21 11:05:00,15.7,15.76,15.69,15.74,8694000.0,13.496,13.5476,13.4874,13.5304,8694000.0
2013-05-21 11:10:00,15.74,15.74,15.71,15.72,4418400.0,13.5304,13.5304,13.5046,13.5132,4418400.0
2013-05-21 11:15:00,15.73,15.75,15.71,15.75,3813600.0,13.5218,13.539,13.5046,13.539,3813600.0
2013-05-21 11:20:00,15.75,15.75,15.65,15.65,5978000.0,13.539,13.539,13.4531,13.4531,5978000.0
2013-05-21 11:25:00,15.66,15.67,15.63,15.66,3497200.0,13.4616,13.4702,13.4359,13.4616,3497200.0
2013-05-21 11:30:00,15.66,15.73,15.66,15.7,5759600.0,13.4616,13.5218,13.4616,13.496,5759600.0
2013-05-21 11:35:00,15.7,15.71,15.68,15.7,2735600.0,13.496,13.5046,13.4788,13.496,2735600.0
2013-05-21 11:40:00,15.7,15.72,15.69,15.71,3270400.0,13.496,13.5132,13.4874,13.5046,3270400.0
2013-05-21 11:45:00,15.71,15.77,15.7,15.77,7179200.0,13.5046,13.5562,13.496,13.5562,7179200.0
2013-05-21 11:50:00,15.77,15.78,15.74,15.75,6977600.0,13.5562,13.5648,13.5304,13.539,6977600.0
2013-05-21 11:55:00,15.75,15.76,15.71,15.72,5104400.0,13.539,13.5476,13.5046,13.5132,5104400.0
2013-05-21 12:00:00,15.72,15.74,15.7,15.71,2825200.0,13.5132,13.5304,13.496,13.5046,2825200.0
2013-05-21 12:05:00,15.71,15.74,15.71,15.73,2181200.0,13.5046,13.5304,13.5046,13.5218,2181200.0
2013-05-21 12:10:00,15.73,15.77,15.72,15.77,6437200.0,13.5218,13.5562,13.5132,13.5562,6437200.0
2013-05-21 12:15:00,15.77,15.8,15.76,15.78,6456800.0,13.5562,13.582,13.5476,13.5648,6456800.0
2013-05-21 12:20:00,15.78,15.8,15.77,15.78,5619600.0,13.5648,13.582,13.5562,13.5648,5619600.0
2013-05-21 12:25:00,15.78,15.79,15.76,15.77,4782400.0,13.5648,13.5734,13.5476,13.5562,4782400.0
2013-05-21 12:30:00,15.77,15.79,15.76,15.79,5426400.0,13.5562,13.5734,13.5476,13.5734,5426400.0
2013-05-21 12:35:00,15.79,15.81,15.78,15.79,4578000.0,13.5734,13.5906,13.5648,13.5734,4578000.0
2013-05-21 12:40:00,15.8,15.8,15.78,15.79,2273600.0,13.582,13.582,13.5648,13.5734,2273600.0
2013-05-21 12:45:00,15.79,15.81,15.77,15.8,5126800.0,13.5734,13.5906,13.5562,13.582,5126800.0
2013-05-21 12:50:00,15.8,15.87,15.8,15.87,8640800.0,13.582,13.6422,13.582,13.6422,8640800.0
2013-05-21 12:55:00,15.87,15.91,15.85,15.9,8825600.0,13.6422,13.6766,13.625,13.668,8825600.0
2013-05-21 13:00:00,15.9,15.91,15.87,15.87,10166800.0,13.668,13.6766,13.6422,13.6422,10166800.0
2013-05-21 13:05:00,15.87,15.91,15.87,15.88,5395600.0,13.6422,13.6766,13.6422,13.6508,5395600.0
2013-05-21 13:10:00,15.88,15.9,15.87,15.88,4538800.0,13.6508,13.668,13.6422,13.6508,4538800.0
2013-05-21 13:15:00,15.88,15.89,15.87,15.87,4006800.0,13.6508,13.6594,13.6422,13.6422,4006800.0
2013-05-21 13:20:00,15.87,15.87,15.81,15.84,8341200.0,13.6422,13.6422,13.5906,13.6164,8341200.0
2013-05-21 13:25:00,15.84,15.85,15.81,15.82,2786000.0,13.6164,13.625,13.5906,13.5992,2786000.0
2013-05-21 13:30:00,15.83,15.84,15.77,15.79,4141200.0,13.6078,13.6164,13.5562,13.5734,4141200.0
2013-05-21 13:35:00,15.79,15.79,15.76,15.77,3292800.0,13.5734,13.5734,13.5476,13.5562,3292800.0
2013-05-21 13:40:00,15.77,15.81,15.77,15.79,2657200.0,13.5562,13.5906,13.5562,13.5734,2657200.0
2013-05-21 13:45:00,15.8,15.82,15.79,15.82,1764000.0,13.582,13.5992,13.5734,13.5992,1764000.0
2013-05-21 13:50:00,15.82,15.83,15.82,15.82,2545200.0,13.5992,13.6078,13.5992,13.5992,2545200.0
2013-05-21 13:55:00,15.82,15.83,15.81,15.82,1520400.0,13.5992,13.6078,13.5906,13.5992,1520400.0
2013-05-21 14:00:00,15.81,15.81,15.78,15.79,1559600.0,13.5906,13.5906,13.5648,13.5734,1559600.0
2013-05-21 14:05:00,15.79,15.82,15.79,15.8,1783600.0,13.5734,13.5992,13.5734,13.582,1783600.0
2013-05-21 14:10:00,15.8,15.81,15.79,15.8,1349600.0,13.582,13.5906,13.5734,13.582,1349600.0
2013-05-21 14:15:00,15.8,15.83,15.8,15.83,2657200.0,13.582,13.6078,13.582,13.6078,2657200.0
2013-05-21 14:20:00,15.83,15.83,15.8,15.81,1332800.0,13.6078,13.6078,13.582,13.5906,1332800.0
2013-05-21 14:25:00,15.81,15.81,15.76,15.76,3068800.0,13.5906,13.5906,13.5476,13.5476,3068800.0
2013-05-21 14:30:00,15.76,15.76,15.71,15.73,7562800.0,13.5476,13.5476,13.5046,13.5218,7562800.0
2013-05-21 14:35:00,15.73,15.74,15.7,15.71,4505200.0,13.5218,13.5304,13.496,13.5046,4505200.0
2013-05-21 14:40:00,15.71,15.75,15.71,15.74,4029200.0,13.5046,13.539,13.5046,13.5304,4029200.0
2013-05-21 14:45:00,15.73,15.74,15.71,15.71,2366000.0,13.5218,13.5304,13.5046,13.5046,2366000.0
2013-05-21 14:50:00,15.71,15.71,15.66,15.69,6876800.0,13.5046,13.5046,13.4616,13.4874,6876800.0
2013-05-21 14:55:00,15.69,15.71,15.69,15.69,2539600.0,13.4874,13.5046,13.4874,13.4874,2539600.0
2013-05-21 15:00:00,15.7,15.71,15.69,15.71,2766400.0,13.496,13.5046,13.4874,13.5046,2766400.0
2013-05-21 15:05:00,15.71,15.76,15.7,15.76,4239200.0,13.5046,13.5476,13.496,13.5476,4239200.0
2013-05-21 15:10:00,15.76,15.79,15.73,15.76,5737200.0,13.5476,13.5734,13.5218,13.5476,5737200.0
2013-05-21 15:15:00,15.76,15.76,15.72,15.73,2721600.0,13.5476,13.5476,13.5132,13.5218,2721600.0
2013-05-21 15:20:00,15.72,15.74,15.72,15.72,2214800.0,13.5132,13.5304,13.5132,13.5132,2214800.0
2013-05-21 15:25:00,15.72,15.74,15.71,15.74,2399600.0,13.5132,13.5304,13.5046,13.5304,2399600.0
2013-05-21 15:30:00,15.74,15.78,15.73,15.77,3906000.0,13.5304,13.5648,13.5218,13.5562,3906000.0
2013-05-21 15:35:00,15.78,15.79,15.74,15.75,3967600.0,13.5648,13.5734,13.5304,13.539,3967600.0
2013-05-21 15:40:00,15.75,15.76,15.71,15.71,4426800.0,13.539,13.5476,13.5046,13.5046,4426800.0
2013-05-21 15:45:00,15.71,15.73,15.7,15.72,4216800.0,13.5046,13.5218,13.496,13.5132,4216800.0
2013-05-21 15:50:00,15.72,15.73,15.71,15.71,3712800.0,13.5132,13.5218,13.5046,13.5046,3712800.0
2013-05-21 15:55:00,15.71,15.71,15.7,15.7,7422800.0,13.5046,13.5046,13.496,13.496,7422800.0
2013-05-22 09:30:00,15.86,15.98,15.85,15.94,27238400.0,13.6336,13.7367,13.625,13.7023,27238400.0
2013-05-22 09:35:00,15.94,16.0,15.93,15.95,15738800.0,13.7023,13.7539,13.6937,13.7109,15738800.0
2013-05-22 09:40:00,15.95,16.0,15.92,15.96,11496800.0,13.7109,13.7539,13.6852,13.7195,11496800.0
2013-05-22 09:45:00,15.96,16.01,15.93,15.98,12558000.0,13.7195,13.7625,13.6937,13.7367,12558000.0
2013-05-22 09:50:00,15.98,16.0,15.95,15.99,6988800.0,13.7367,13.7539,13.7109,13.7453,6988800.0
2013-05-22 09:55:00,15.99,16.01,15.96,15.97,8528800.0,13.7453,13.7625,13.7195,13.7281,8528800.0
2013-05-22 10:00:00,15.97,16.01,15.94,15.96,8979600.0,13.7281,13.7625,13.7023,13.7195,8979600.0
2013-05-22 10:05:00,15.96,15.96,15.92,15.93,7140000.0,13.7195,13.7195,13.6852,13.6937,7140000.0
2013-05-22 10:10:00,15.93,15.99,15.93,15.97,7036400.0,13.6937,13.7453,13.6937,13.7281,7036400.0
2013-05-22 10:15:00,15.97,15.99,15.92,15.95,6644400.0,13.7281,13.7453,13.6852,13.7109,6644400.0
2013-05-22 10:20:00,15.95,15.97,15.91,15.93,6154400.0,13.7109,13.7281,13.6766,13.6937,6154400.0
2013-05-22 10:25:00,15.93,15.96,15.92,15.94,5695200.0,13.6937,13.7195,13.6852,13.7023,5695200.0
2013-05-22 10:30:00,15.95,15.95,15.88,15.88,7473200.0,13.7109,13.7109,13.6508,13.6508,7473200.0
2013-05-22 10:35:00,15.88,15.89,15.81,15.83,13092800.0,13.6508,13.6594,13.5906,13.6078,13092800.0
2013-05-22 10:40:00,15.83,15.9,15.82,15.89,7344400.0,13.6078,13.668,13.5992,13.6594,7344400.0
2013-05-22 10:45:00,15.88,15.89,15.85,15.86,3718400.0,13.6508,13.6594,13.625,13.6336,3718400.0
2013-05-22 10:50:00,15.87,15.88,15.82,15.83,5552400.0,13.6422,13.6508,13.5992,13.6078,5552400.0
2013-05-22 10:55:00,15.83,15.85,15.79,15.83,9130800.0,13.6078,13.625,13.5734,13.6078,9130800.0
2013-05-22 11:00:00,15.83,15.87,15.8,15.86,8243200.0,13.6078,13.6422,13.582,13.6336,8243200.0
2013-05-22 11:05:00,15.86,15.89,15.85,15.88,5636400.0,13.6336,13.6594,13.625,13.6508,5636400.0
2013-05-22 11:10:00,15.88,15.9,15.87,15.88,4076800.0,13.6508,13.668,13.6422,13.6508,4076800.0
2013-05-22 11:15:00,15.88,15.9,15.86,15.89,5709200.0,13.6508,13.668,13.6336,13.6594,5709200.0
2013-05-22 11:20:00,15.89,15.9,15.86,15.87,4396000.0,13.6594,13.668,13.6336,13.6422,4396000.0
2013-05-22 11:25:00,15.87,15.89,15.86,15.89,3869600.0,13.6422,13.6594,13.6336,13.6594,3869600.0
2013-05-22 11:30:00,15.89,15.9,15.87,15.89,3273200.0,13.6594,13.668,13.6422,13.6594,3273200.0
2013-05-22 11:35:00,15.89,15.92,15.88,15.91,5160400.0,13.6594,13.6852,13.6508,13.6766,5160400.0
2013-05-22 11:40:00,15.91,15.93,15.9,15.92,4600400.0,13.6766,13.6937,13.668,13.6852,4600400.0
2013-05-22 11:45:00,15.92,15.95,15.92,15.94,6804000.0,13.6852,13.7109,13.6852,13.7023,6804000.0
2013-05-22 11:50:00,15.94,15.94,15.91,15.91,5146400.0,13.7023,13.7023,13.6766,13.6766,5146400.0
2013-05-22 11:55:00,15.91,15.94,15.9,15.91,3472000.0,13.6766,13.7023,13.668,13.6766,3472000.0
2013-05-22 12:00:00,15.91,15.94,15.91,15.94,1514800.0,13.6766,13.7023,13.6766,13.7023,1514800.0
2013-05-22 12:05:00,15.94,15.94,15.93,15.93,2021600.0,13.7023,13.7023,13.6937,13.6937,2021600.0
2013-05-22 12:10:00,15.93,15.93,15.91,15.93,1929200.0,13.6937,13.6937,13.6766,13.6937,1929200.0
2013-05-22 12:15:00,15.93,15.93,15.91,15.92,994000.0,13.6937,13.6937,13.6766,13.6852,994000.0
2013-05-22 12:20:00,15.92,15.93,15.91,15.93,1503600.0,13.6852,13.6937,13.6766,13.6937,1503600.0
2013-05-22 12:25:00,15.93,15.93,15.86,15.86,4326000.0,13.6937,13.6937,13.6336,13.6336,4326000.0
2013-05-22 12:30:00,15.86,15.88,15.86,15.87,2741200.0,13.6336,13.6508,13.6336,13.6422,2741200.0
2013-05-22 12:35:00,15.87,15.89,15.86,15.89,2842000.0,13.6422,13.6594,13.6336,13.6594,2842000.0
2013-05-22 12:40:00,15.89,15.89,15.88,15.88,2189600.0,13.6594,13.6594,13.6508,13.6508,2189600.0
2013-05-22 12:45:00,15.88,15.89,15.87,15.88,2181200.0,13.6508,13.6594,13.6422,13.6508,2181200.0
2013-05-22 12:50:00,15.88,15.91,15.88,15.9,2875600.0,13.6508,13.6766,13.6508,13.668,2875600.0
2013-05-22 12:55:00,15.9,15.92,15.89,15.92,2139200.0,13.668,13.6852,13.6594,13.6852,2139200.0
2013-05-22 13:00:00,15.91,15.92,15.9,15.9,1184400.0,13.6766,13.6852,13.668,13.668,1184400.0
2013-05-22 13:05:00,15.9,15.9,15.88,15.9,1752800.0,13.668,13.668,13.6508,13.668,1752800.0
2013-05-22 13:10:00,15.89,15.9,15.89,15.89,1142400.0,13.6594,13.668,13.6594,13.6594,1142400.0
2013-05-22 13:15:00,15.9,15.9,15.88,15.89,2354800.0,13.668,13.668,13.6508,13.6594,2354800.0
2013-05-22 13:20:00,15.88,15.89,15.87,15.88,1957200.0,13.6508,13.6594,13.6422,13.6508,1957200.0
2013-05-22 13:25:00,15.88,15.88,15.83,15.85,3348800.0,13.6508,13.6508,13.6078,13.625,3348800.0
2013-05-22 13:30:00,15.85,15.85,15.83,15.84,3640000.0,13.625,13.625,13.6078,13.6164,3640000.0
2013-05-22 13:35:00,15.84,15.86,15.83,15.84,2581600.0,13.6164,13.6336,13.6078,13.6164,2581600.0
2013-05-22 13:40:00,15.84,15.86,15.82,15.82,3463600.0,13.6164,13.6336,13.5992,13.5992,3463600.0
2013-05-22 13:45:00,15.82,15.83,15.78,15.8,9545200.0,13.5992,13.6078,13.5648,13.582,9545200.0
2013-05-22 13:50:00,15.8,15.83,15.8,15.82,3990000.0,13.582,13.6078,13.582,13.5992,3990000.0
2013-05-22 13:55:00,15.82,15.85,15.81,15.84,4645200.0,13.5992,13.625,13.5906,13.6164,4645200.0
2013-05-22 14:00:00,15.84,15.87,15.77,15.78,8078000.0,13.6164,13.6422,13.5562,13.5648,8078000.0
2013-05-22 14:05:00,15.78,15.79,15.72,15.76,9388400.0,13.5648,13.5734,13.5132,13.5476,9388400.0
2013-05-22 14:10:00,15.76,15.76,15.71,15.74,6448400.0,13.5476,13.5476,13.5046,13.5304,6448400.0
2013-05-22 14:15:00,15.73,15.76,15.71,15.75,5474000.0,13.5218,13.5476,13.5046,13.539,5474000.0
2013-05-22 14:20:00,15.75,15.78,15.74,15.78,5605600.0,13.539,13.5648,13.5304,13.5648,5605600.0
2013-05-22 14:25:00,15.78,15.78,15.72,15.74,3477600.0,13.5648,13.5648,13.5132,13.5304,3477600.0
2013-05-22 14:30:00,15.74,15.78,15.73,15.78,3273200.0,13.5304,13.5648,13.5218,13.5648,3273200.0
2013-05-22 14:35:00,15.78,15.78,15.73,15.75,3273200.0,13.5648,13.5648,13.5218,13.539,3273200.0
2013-05-22 14:40:00,15.75,15.75,15.67,15.71,6442800.0,13.539,13.539,13.4702,13.5046,6442800.0
2013-05-22 14:45:00,15.71,15.74,15.7,15.74,3768800.0,13.5046,13.5304,13.496,13.5304,3768800.0
2013-05-22 14:50:00,15.74,15.75,15.72,15.73,2293200.0,13.5304,13.539,13.5132,13.5218,2293200.0
2013-05-22 14:55:00,15.73,15.76,15.73,15.76,2934400.0,13.5218,13.5476,13.5218,13.5476,2934400.0
2013-05-22 15:00:00,15.76,15.76,15.72,15.72,2710400.0,13.5476,13.5476,13.5132,13.5132,2710400.0
2013-05-22 15:05:00,15.72,15.76,15.72,15.75,3094000.0,13.5132,13.5476,13.5132,13.539,3094000.0
2013-05-22 15:10:00,15.76,15.76,15.73,15.73,2758000.0,13.5476,13.5476,13.5218,13.5218,2758000.0
2013-05-22 15:15:00,15.73,15.74,15.71,15.72,2875600.0,13.5218,13.5304,13.5046,13.5132,2875600.0
2013-05-22 15:20:00,15.72,15.72,15.69,15.69,3866800.0,13.5132,13.5132,13.4874,13.4874,3866800.0
2013-05-22 15:25:00,15.69,15.7,15.65,15.68,5591600.0,13.4874,13.496,13.4531,13.4788,5591600.0
2013-05-22 15:30:00,15.68,15.7,15.67,15.69,3824800.0,13.4788,13.496,13.4702,13.4874,3824800.0
2013-05-22 15:35:00,15.69,15.7,15.67,15.67,3491600.0,13.4874,13.496,13.4702,13.4702,3491600.0
2013-05-22 15:40:00,15.68,15.75,15.66,15.73,5471200.0,13.4788,13.539,13.4616,13.5218,5471200.0
2013-05-22 15:45:00,15.73,15.73,15.71,15.71,4474400.0,13.5218,13.5218,13.5046,13.5046,4474400.0
2013-05-22 15:50:00,15.71,15.73,15.7,15.72,4566800.0,13.5046,13.5218,13.496,13.5132,4566800.0
2013-05-22 15:55:00,15.72,15.77,15.72,15.76,8976800.0,13.5132,13.5562,13.5132,13.5476,8976800.0
2013-05-23 09:30:00,15.57,15.7,15.56,15.67,18902800.0,13.3843,13.496,13.3757,13.4702,18902800.0
2013-05-23 09:35:00,15.67,15.71,15.62,15.68,11981200.0,13.4702,13.5046,13.4273,13.4788,11981200.0
2013-05-23 09:40:00,15.68,15.71,15.65,15.68,9128000.0,13.4788,13.5046,13.4531,13.4788,9128000.0
2013-05-23 09:45:00,15.68,15.7,15.62,15.62,11723600.0,13.4788,13.496,13.4273,13.4273,11723600.0
2013-05-23 09:50:00,15.63,15.69,15.62,15.66,6711600.0,13.4359,13.4874,13.4273,13.4616,6711600.0
2013-05-23 09:55:00,15.66,15.68,15.64,15.65,4572400.0,13.4616,13.4788,13.4445,13.4531,4572400.0
2013-05-23 10:00:00,15.65,15.75,15.63,15.73,11606000.0,13.4531,13.539,13.4359,13.5218,11606000.0
2013-05-23 10:05:00,15.73,15.85,15.72,15.81,13972000.0,13.5218,13.625,13.5132,13.5906,13972000.0
2013-05-23 10:10:00,15.81,15.92,15.81,15.89,14319200.0,13.5906,13.6852,13.5906,13.6594,14319200.0
2013-05-23 10:15:00,15.89,15.91,15.83,15.86,10732400.0,13.6594,13.6766,13.6078,13.6336,10732400.0
2013-05-23 10:20:00,15.86,15.88,15.85,15.85,4852400.0,13.6336,13.6508,13.625,13.625,4852400.0
2013-05-23 10:25:00,15.85,15.9,15.85,15.9,10990000.0,13.625,13.668,13.625,13.668,10990000.0
2013-05-23 10:30:00,15.9,15.93,15.89,15.89,9066400.0,13.668,13.6937,13.6594,13.6594,9066400.0
2013-05-23 10:35:00,15.89,15.9,15.88,15.9,6454000.0,13.6594,13.668,13.6508,13.668,6454000.0
2013-05-23 10:40:00,15.9,15.91,15.85,15.86,7935200.0,13.668,13.6766,13.625,13.6336,7935200.0
2013-05-23 10:45:00,15.86,15.88,15.81,15.81,5583200.0,13.6336,13.6508,13.5906,13.5906,5583200.0
2013-05-23 10:50:00,15.81,15.85,15.81,15.85,5630800.0,13.5906,13.625,13.5906,13.625,5630800.0
2013-05-23 10:55:00,15.85,15.88,15.83,15.85,5146400.0,13.625,13.6508,13.6078,13.625,5146400.0
2013-05-23 11:00:00,15.86,15.9,15.85,15.89,3729600.0,13.6336,13.668,13.625,13.6594,3729600.0
2013-05-23 11:05:00,15.9,15.91,15.89,15.89,2903600.0,13.668,13.6766,13.6594,13.6594,2903600.0
2013-05-23 11:10:00,15.89,15.9,15.86,15.88,2438800.0,13.6594,13.668,13.6336,13.6508,2438800.0
2013-05-23 11:15:00,15.87,15.89,15.86,15.87,2489200.0,13.6422,13.6594,13.6336,13.6422,2489200.0
2013-05-23 11:20:00,15.87,15.89,15.86,15.87,1929200.0,13.6422,13.6594,13.6336,13.6422,1929200.0
2013-05-23 11:25:00,15.87,15.88,15.83,15.85,3920000.0,13.6422,13.6508,13.6078,13.625,3920000.0
2013-05-23 11:30:00,15.84,15.87,15.84,15.86,3080000.0,13.6164,13.6422,13.6164,13.6336,3080000.0
2013-05-23 11:35:00,15.86,15.88,15.86,15.87,1755600.0,13.6336,13.6508,13.6336,13.6422,1755600.0
2013-05-23 11:40:00,15.86,15.86,15.81,15.83,3606400.0,13.6336,13.6336,13.5906,13.6078,3606400.0
2013-05-23 11:45:00,15.83,15.85,15.82,15.83,2587200.0,13.6078,13.625,13.5992,13.6078,2587200.0
2013-05-23 11:50:00,15.83,15.86,15.83,15.84,1318800.0,13.6078,13.6336,13.6078,13.6164,1318800.0
2013-05-23 11:55:00,15.84,15.85,15.82,15.84,1786400.0,13.6164,13.625,13.5992,13.6164,1786400.0
2013-05-23 12:00:00,15.83,15.87,15.83,15.85,4026400.0,13.6078,13.6422,13.6078,13.625,4026400.0
2013-05-23 12:05:00,15.85,15.87,15.84,15.85,2206400.0,13.625,13.6422,13.6164,13.625,2206400.0
2013-05-23 12:10:00,15.85,15.86,15.85,15.85,2077600.0,13.625,13.6336,13.625,13.625,2077600.0
2013-05-23 12:15:00,15.85,15.85,15.83,15.85,1923600.0,13.625,13.625,13.6078,13.625,1923600.0
2013-05-23 12:20:00,15.86,15.86,15.84,15.84,2447200.0,13.6336,13.6336,13.6164,13.6164,2447200.0
2013-05-23 12:25:00,15.84,15.84,15.82,15.82,1884400.0,13.6164,13.6164,13.5992,13.5992,1884400.0
2013-05-23 12:30:00,15.83,15.83,15.81,15.82,1951600.0,13.6078,13.6078,13.5906,13.5992,1951600.0
2013-05-23 12:35:00,15.82,15.82,15.79,15.8,3264800.0,13.5992,13.5992,13.5734,13.582,3264800.0
2013-05-23 12:40:00,15.81,15.81,15.79,15.8,2640400.0,13.5906,13.5906,13.5734,13.582,2640400.0
2013-05-23 12:45:00,15.81,15.83,15.8,15.82,2598400.0,13.5906,13.6078,13.582,13.5992,2598400.0
2013-05-23 12:50:00,15.81,15.83,15.8,15.83,2116800.0,13.5906,13.6078,13.582,13.6078,2116800.0
2013-05-23 12:55:00,15.82,15.84,15.82,15.84,2228800.0,13.5992,13.6164,13.5992,13.6164,2228800.0
2013-05-23 13:00:00,15.84,15.84,15.81,15.82,1663200.0,13.6164,13.6164,13.5906,13.5992,1663200.0
2013-05-23 13:05:00,15.82,15.83,15.81,15.82,946400.0,13.5992,13.6078,13.5906,13.5992,946400.0
2013-05-23 13:10:00,15.82,15.82,15.81,15.82,1612800.0,13.5992,13.5992,13.5906,13.5992,1612800.0
2013-05-23 13:15:00,15.82,15.82,15.79,15.79,1618400.0,13.5992,13.5992,13.5734,13.5734,1618400.0
2013-05-23 13:20:00,15.79,15.8,15.78,15.78,2270800.0,13.5734,13.582,13.5648,13.5648,2270800.0
2013-05-23 13:25:00,15.79,15.79,15.75,15.77,4359600.0,13.5734,13.5734,13.539,13.5562,4359600.0
2013-05-23 13:30:00,15.76,15.78,15.76,15.76,2973600.0,13.5476,13.5648,13.5476,13.5476,2973600.0
2013-05-23 13:35:00,15.76,15.79,15.76,15.77,2335200.0,13.5476,13.5734,13.5476,13.5562,2335200.0
2013-05-23 13:40:00,15.77,15.77,15.76,15.76,1094800.0,13.5562,13.5562,13.5476,13.5476,1094800.0
2013-05-23 13:45:00,15.76,15.76,15.74,15.75,2662800.0,13.5476,13.5476,13.5304,13.539,2662800.0
2013-05-23 13:50:00,15.75,15.76,15.75,15.75,1537200.0,13.539,13.5476,13.539,13.539,1537200.0
2013-05-23 13:55:00,15.75,15.8,15.75,15.8,3124800.0,13.539,13.582,13.539,13.582,3124800.0
2013-05-23 14:00:00,15.79,15.81,15.78,15.81,2570400.0,13.5734,13.5906,13.5648,13.5906,2570400.0
2013-05-23 14:05:00,15.81,15.83,15.8,15.82,2758000.0,13.5906,13.6078,13.582,13.5992,2758000.0
2013-05-23 14:10:00,15.82,15.83,15.81,15.81,1909600.0,13.5992,13.6078,13.5906,13.5906,1909600.0
2013-05-23 14:15:00,15.82,15.84,15.82,15.84,3214400.0,13.5992,13.6164,13.5992,13.6164,3214400.0
2013-05-23 14:20:00,15.84,15.85,15.82,15.83,2363200.0,13.6164,13.625,13.5992,13.6078,2363200.0
2013-05-23 14:25:00,15.83,15.84,15.83,15.83,1170400.0,13.6078,13.6164,13.6078,13.6078,1170400.0
2013-05-23 14:30:00,15.82,15.83,15.8,15.82,2506000.0,13.5992,13.6078,13.582,13.5992,2506000.0
2013-05-23 14:35:00,15.82,15.83,15.81,15.83,1125600.0,13.5992,13.6078,13.5906,13.6078,1125600.0
2013-05-23 14:40:00,15.82,15.88,15.82,15.87,3917200.0,13.5992,13.6508,13.5992,13.6422,3917200.0
2013-05-23 14:45:00,15.86,15.88,15.86,15.87,3609200.0,13.6336,13.6508,13.6336,13.6422,3609200.0
2013-05-23 14:50:00,15.87,15.88,15.85,15.85,1951600.0,13.6422,13.6508,13.625,13.625,1951600.0
2013-05-23 14:55:00,15.85,15.86,15.84,15.85,2027200.0,13.625,13.6336,13.6164,13.625,2027200.0
2013-05-23 15:00:00,15.85,15.87,15.83,15.84,2206400.0,13.625,13.6422,13.6078,13.6164,2206400.0
2013-05-23 15:05:00,15.84,15.85,15.82,15.84,1971200.0,13.6164,13.625,13.5992,13.6164,1971200.0
2013-05-23 15:10:00,15.84,15.86,15.84,15.85,1780800.0,13.6164,13.6336,13.6164,13.625,1780800.0
2013-05-23 15:15:00,15.85,15.85,15.81,15.82,3836000.0,13.625,13.625,13.5906,13.5992,3836000.0
2013-05-23 15:20:00,15.82,15.83,15.81,15.81,2108400.0,13.5992,13.6078,13.5906,13.5906,2108400.0
2013-05-23 15:25:00,15.81,15.82,15.79,15.81,2766400.0,13.5906,13.5992,13.5734,13.5906,2766400.0
2013-05-23 15:30:00,15.81,15.83,15.8,15.82,2774800.0,13.5906,13.6078,13.582,13.5992,2774800.0
2013-05-23 15:35:00,15.82,15.83,15.8,15.83,2657200.0,13.5992,13.6078,13.582,13.6078,2657200.0
2013-05-23 15:40:00,15.83,15.84,15.82,15.83,2794400.0,13.6078,13.6164,13.5992,13.6078,2794400.0
2013-05-23 15:45:00,15.83,15.84,15.81,15.83,3043600.0,13.6078,13.6164,13.5906,13.6078,3043600.0
2013-05-23 15:50:00,15.83,15.84,15.82,15.83,3978800.0,13.6078,13.6164,13.5992,13.6078,3978800.0
2013-05-23 15:55:00,15.83,15.84,15.79,15.79,8926400.0,13.6078,13.6164,13.5734,13.5734,8926400.0
2013-05-24 09:30:00,15.74,15.88,15.73,15.87,15593200.0,13.5304,13.6508,13.5218,13.6422,15593200.0
2013-05-24 09:35:00,15.87,15.92,15.83,15.89,11970000.0,13.6422,13.6852,13.6078,13.6594,11970000.0
2013-05-24 09:40:00,15.88,15.89,15.83,15.84,6185200.0,13.6508,13.6594,13.6078,13.6164,6185200.0
2013-05-24 09:45:00,15.84,15.88,15.83,15.85,5863200.0,13.6164,13.6508,13.6078,13.625,5863200.0
2013-05-24 09:50:00,15.85,15.85,15.81,15.83,8640800.0,13.625,13.625,13.5906,13.6078,8640800.0
2013-05-24 09:55:00,15.83,15.86,15.83,15.84,4482800.0,13.6078,13.6336,13.6078,13.6164,4482800.0
2013-05-24 10:00:00,15.84,15.84,15.8,15.82,6190800.0,13.6164,13.6164,13.582,13.5992,6190800.0
2013-05-24 10:05:00,15.83,15.87,15.81,15.84,4723600.0,13.6078,13.6422,13.5906,13.6164,4723600.0
2013-05-24 10:10:00,15.84,15.88,15.84,15.86,5496400.0,13.6164,13.6508,13.6164,13.6336,5496400.0
2013-05-24 10:15:00,15.86,15.9,15.85,15.9,6804000.0,13.6336,13.668,13.625,13.668,6804000.0
2013-05-24 10:20:00,15.9,15.9,15.86,15.87,4639600.0,13.668,13.668,13.6336,13.6422,4639600.0
2013-05-24 10:25:00,15.87,15.89,15.86,15.88,3306800.0,13.6422,13.6594,13.6336,13.6508,3306800.0
2013-05-24 10:30:00,15.88,15.88,15.84,15.86,3600800.0,13.6508,13.6508,13.6164,13.6336,3600800.0
2013-05-24 10:35:00,15.86,15.88,15.85,15.88,2895200.0,13.6336,13.6508,13.625,13.6508,2895200.0
2013-05-24 10:40:00,15.88,15.89,15.86,15.87,5317200.0,13.6508,13.6594,13.6336,13.6422,5317200.0
2013-05-24 10:45:00,15.87,15.89,15.85,15.86,6386800.0,13.6422,13.6594,13.625,13.6336,6386800.0
2013-05-24 10:50:00,15.86,15.88,15.85,15.87,3166800.0,13.6336,13.6508,13.625,13.6422,3166800.0
2013-05-24 10:55:00,15.87,15.89,15.87,15.89,3514000.0,13.6422,13.6594,13.6422,13.6594,3514000.0
2013-05-24 11:00:00,15.89,15.89,15.87,15.88,4054400.0,13.6594,13.6594,13.6422,13.6508,4054400.0
2013-05-24 11:05:00,15.88,15.9,15.87,15.89,4149600.0,13.6508,13.668,13.6422,13.6594,4149600.0
2013-05-24 11:10:00,15.89,15.9,15.88,15.88,4645200.0,13.6594,13.668,13.6508,13.6508,4645200.0
2013-05-24 11:15:00,15.89,15.89,15.87,15.88,2102800.0,13.6594,13.6594,13.6422,13.6508,2102800.0
2013-05-24 11:20:00,15.88,15.89,15.86,15.86,4205600.0,13.6508,13.6594,13.6336,13.6336,4205600.0
2013-05-24 11:25:00,15.87,15.87,15.85,15.86,3337600.0,13.6422,13.6422,13.625,13.6336,3337600.0
2013-05-24 11:30:00,15.86,15.86,15.84,15.84,3612000.0,13.6336,13.6336,13.6164,13.6164,3612000.0
2013-05-24 11:35:00,15.85,15.87,15.85,15.86,2500400.0,13.625,13.6422,13.625,13.6336,2500400.0
2013-05-24 11:40:00,15.86,15.88,15.86,15.86,3306800.0,13.6336,13.6508,13.6336,13.6336,3306800.0
2013-05-24 11:45:00,15.86,15.87,15.86,15.86,2114000.0,13.6336,13.6422,13.6336,13.6336,2114000.0
2013-05-24 11:50:00,15.86,15.89,15.86,15.89,2318400.0,13.6336,13.6594,13.6336,13.6594,2318400.0
2013-05-24 11:55:00,15.88,15.89,15.87,15.88,2108400.0,13.6508,13.6594,13.6422,13.6508,2108400.0
2013-05-24 12:00:00,15.88,15.89,15.88,15.88,2332400.0,13.6508,13.6594,13.6508,13.6508,2332400.0
2013-05-24 12:05:00,15.88,15.89,15.87,15.88,1310400.0,13.6508,13.6594,13.6422,13.6508,1310400.0
2013-05-24 12:10:00,15.88,15.89,15.87,15.87,1310400.0,13.6508,13.6594,13.6422,13.6422,1310400.0
2013-05-24 12:15:00,15.87,15.88,15.86,15.87,1302000.0,13.6422,13.6508,13.6336,13.6422,1302000.0
2013-05-24 12:20:00,15.87,15.88,15.86,15.86,904400.0,13.6422,13.6508,13.6336,13.6336,904400.0
2013-05-24 12:25:00,15.86,15.88,15.86,15.87,1758400.0,13.6336,13.6508,13.6336,13.6422,1758400.0
2013-05-24 12:30:00,15.87,15.87,15.85,15.86,2422000.0,13.6422,13.6422,13.625,13.6336,2422000.0
2013-05-24 12:35:00,15.86,15.86,15.83,15.84,2332400.0,13.6336,13.6336,13.6078,13.6164,2332400.0
2013-05-24 12:40:00,15.84,15.85,15.83,15.83,1646400.0,13.6164,13.625,13.6078,13.6078,1646400.0
2013-05-24 12:45:00,15.83,15.85,15.83,15.84,1450400.0,13.6078,13.625,13.6078,13.6164,1450400.0
2013-05-24 12:50:00,15.85,15.86,15.84,15.85,1688400.0,13.625,13.6336,13.6164,13.625,1688400.0
2013-05-24 12:55:00,15.85,15.85,15.83,15.84,1142400.0,13.625,13.625,13.6078,13.6164,1142400.0
2013-05-24 13:00:00,15.84,15.85,15.83,15.84,1489600.0,13.6164,13.625,13.6078,13.6164,1489600.0
2013-05-24 13:05:00,15.84,15.85,15.83,15.84,1327200.0,13.6164,13.625,13.6078,13.6164,1327200.0
2013-05-24 13:10:00,15.84,15.85,15.83,15.85,1271200.0,13.6164,13.625,13.6078,13.625,1271200.0
2013-05-24 13:15:00,15.85,15.86,15.84,15.85,2312800.0,13.625,13.6336,13.6164,13.625,2312800.0
2013-05-24 13:20:00,15.85,15.86,15.85,15.85,1587600.0,13.625,13.6336,13.625,13.625,1587600.0
2013-05-24 13:25:00,15.85,15.86,15.83,15.84,1111600.0,13.625,13.6336,13.6078,13.6164,1111600.0
2013-05-24 13:30:00,15.84,15.84,15.82,15.83,2422000.0,13.6164,13.6164,13.5992,13.6078,2422000.0
2013-05-24 13:35:00,15.84,15.84,15.83,15.83,963200.0,13.6164,13.6164,13.6078,13.6078,963200.0
2013-05-24 13:40:00,15.83,15.84,15.82,15.84,1481200.0,13.6078,13.6164,13.5992,13.6164,1481200.0
2013-05-24 13:45:00,15.84,15.84,15.82,15.83,1540000.0,13.6164,13.6164,13.5992,13.6078,1540000.0
2013-05-24 13:50:00,15.83,15.84,15.82,15.83,1237600.0,13.6078,13.6164,13.5992,13.6078,1237600.0
2013-05-24 13:55:00,15.83,15.84,15.83,15.84,1290800.0,13.6078,13.6164,13.6078,13.6164,1290800.0
2013-05-24 14:00:00,15.84,15.84,15.82,15.84,994000.0,13.6164,13.6164,13.5992,13.6164,994000.0
2013-05-24 14:05:00,15.83,15.85,15.83,15.84,1178800.0,13.6078,13.625,13.6078,13.6164,1178800.0
2013-05-24 14:10:00,15.84,15.86,15.84,15.86,1486800.0,13.6164,13.6336,13.6164,13.6336,1486800.0
2013-05-24 14:15:00,15.85,15.87,15.85,15.86,3080000.0,13.625,13.6422,13.625,13.6336,3080000.0
2013-05-24 14:20:00,15.86,15.86,15.85,15.86,1187200.0,13.6336,13.6336,13.625,13.6336,1187200.0
2013-05-24 14:25:00,15.85,15.87,15.85,15.86,994000.0,13.625,13.6422,13.625,13.6336,994000.0
2013-05-24 14:30:00,15.86,15.86,15.85,15.85,2360400.0,13.6336,13.6336,13.625,13.625,2360400.0
2013-05-24 14:35:00,15.85,15.86,15.85,15.86,1780800.0,13.625,13.6336,13.625,13.6336,1780800.0
2013-05-24 14:40:00,15.86,15.87,15.85,15.87,1380400.0,13.6336,13.6422,13.625,13.6422,1380400.0
2013-05-24 14:45:00,15.87,15.87,15.86,15.86,1114400.0,13.6422,13.6422,13.6336,13.6336,1114400.0
2013-05-24 14:50:00,15.86,15.86,15.86,15.86,618800.0,13.6336,13.6336,13.6336,13.6336,618800.0
2013-05-24 14:55:00,15.86,15.86,15.85,15.85,1887200.0,13.6336,13.6336,13.625,13.625,1887200.0
2013-05-24 15:00:00,15.86,15.86,15.85,15.85,1848000.0,13.6336,13.6336,13.625,13.625,1848000.0
2013-05-24 15:05:00,15.86,15.86,15.85,15.86,968800.0,13.6336,13.6336,13.625,13.6336,968800.0
2013-05-24 15:10:00,15.86,15.87,15.86,15.87,1559600.0,13.6336,13.6422,13.6336,13.6422,1559600.0
2013-05-24 15:15:00,15.87,15.87,15.86,15.86,2287600.0,13.6422,13.6422,13.6336,13.6336,2287600.0
2013-05-24 15:20:00,15.86,15.87,15.86,15.86,1257200.0,13.6336,13.6422,13.6336,13.6336,1257200.0
2013-05-24 15:25:00,15.86,15.86,15.85,15.86,1369200.0,13.6336,13.6336,13.625,13.6336,1369200.0
2013-05-24 15:30:00,15.86,15.86,15.85,15.85,2198000.0,13.6336,13.6336,13.625,13.625,2198000.0
2013-05-24 15:35:00,15.85,15.85,15.84,15.85,3096800.0,13.625,13.625,13.6164,13.625,3096800.0
2013-05-24 15:40:00,15.85,15.86,15.84,15.86,3444000.0,13.625,13.6336,13.6164,13.6336,3444000.0
2013-05-24 15:45:00,15.86,15.87,15.85,15.87,3715600.0,13.6336,13.6422,13.625,13.6422,3715600.0
2013-05-24 15:50:00,15.87,15.89,15.87,15.88,5348000.0,13.6422,13.6594,13.6422,13.6508,5348000.0
2013-05-24 15:55:00,15.88,15.9,15.88,15.9,11818800.0,13.6508,13.668,13.6508,13.668,11818800.0
2013-05-28 09:30:00,16.07,16.1,16.04,16.07,22512000.0,13.8141,13.8399,13.7883,13.8141,22512000.0
2013-05-28 09:35:00,16.07,16.11,16.05,16.07,14436800.0,13.8141,13.8485,13.7969,13.8141,14436800.0
2013-05-28 09:40:00,16.07,16.09,16.0,16.03,8338400.0,13.8141,13.8313,13.7539,13.7797,8338400.0
2013-05-28 09:45:00,16.02,16.03,15.99,16.02,9956800.0,13.7711,13.7797,13.7453,13.7711,9956800.0
2013-05-28 09:50:00,16.02,16.03,15.94,15.94,9640400.0,13.7711,13.7797,13.7023,13.7023,9640400.0
2013-05-28 09:55:00,15.94,16.0,15.94,16.0,6468000.0,13.7023,13.7539,13.7023,13.7539,6468000.0
2013-05-28 10:00:00,15.99,16.03,15.98,15.99,8666000.0,13.7453,13.7797,13.7367,13.7453,8666000.0
2013-05-28 10:05:00,15.99,16.05,15.99,16.03,8999200.0,13.7453,13.7969,13.7453,13.7797,8999200.0
2013-05-28 10:10:00,16.04,16.04,16.01,16.02,5930400.0,13.7883,13.7883,13.7625,13.7711,5930400.0
2013-05-28 10:15:00,16.02,16.03,15.95,15.95,5664400.0,13.7711,13.7797,13.7109,13.7109,5664400.0
2013-05-28 10:20:00,15.96,15.99,15.92,15.97,7812000.0,13.7195,13.7453,13.6852,13.7281,7812000.0
2013-05-28 10:25:00,15.98,15.98,15.96,15.96,4900000.0,13.7367,13.7367,13.7195,13.7195,4900000.0
2013-05-28 10:30:00,15.97,15.97,15.9,15.92,7403200.0,13.7281,13.7281,13.668,13.6852,7403200.0
2013-05-28 10:35:00,15.92,15.94,15.86,15.86,8702400.0,13.6852,13.7023,13.6336,13.6336,8702400.0
2013-05-28 10:40:00,15.86,15.89,15.84,15.85,6638800.0,13.6336,13.6594,13.6164,13.625,6638800.0
2013-05-28 10:45:00,15.85,15.89,15.85,15.88,5101600.0,13.625,13.6594,13.625,13.6508,5101600.0
2013-05-28 10:50:00,15.88,15.93,15.88,15.93,6204800.0,13.6508,13.6937,13.6508,13.6937,6204800.0
2013-05-28 10:55:00,15.93,15.93,15.9,15.91,4222400.0,13.6937,13.6937,13.668,13.6766,4222400.0
2013-05-28 11:00:00,15.91,15.91,15.88,15.89,3138800.0,13.6766,13.6766,13.6508,13.6594,3138800.0
2013-05-28 11:05:00,15.89,15.91,15.89,15.9,3102400.0,13.6594,13.6766,13.6594,13.668,3102400.0
2013-05-28 11:10:00,15.9,15.93,15.89,15.92,2811200.0,13.668,13.6937,13.6594,13.6852,2811200.0
2013-05-28 11:15:00,15.92,15.94,15.91,15.93,3346000.0,13.6852,13.7023,13.6766,13.6937,3346000.0
2013-05-28 11:20:00,15.93,15.96,15.92,15.95,4051600.0,13.6937,13.7195,13.6852,13.7109,4051600.0
2013-05-28 11:25:00,15.94,15.95,15.91,15.92,3421600.0,13.7023,13.7109,13.6766,13.6852,3421600.0
2013-05-28 11:30:00,15.92,15.92,15.89,15.9,2380000.0,13.6852,13.6852,13.6594,13.668,2380000.0
2013-05-28 11:35:00,15.89,15.91,15.89,15.9,3645600.0,13.6594,13.6766,13.6594,13.668,3645600.0
2013-05-28 11:40:00,15.9,15.9,15.86,15.87,3340400.0,13.668,13.668,13.6336,13.6422,3340400.0
2013-05-28 11:45:00,15.88,15.89,15.85,15.88,4667600.0,13.6508,13.6594,13.625,13.6508,4667600.0
2013-05-28 11:50:00,15.88,15.89,15.87,15.88,2161600.0,13.6508,13.6594,13.6422,13.6508,2161600.0
2013-05-28 11:55:00,15.88,15.88,15.82,15.83,3914400.0,13.6508,13.6508,13.5992,13.6078,3914400.0
2013-05-28 12:00:00,15.83,15.86,15.82,15.85,5390000.0,13.6078,13.6336,13.5992,13.625,5390000.0
2013-05-28 12:05:00,15.85,15.87,15.83,15.87,4830000.0,13.625,13.6422,13.6078,13.6422,4830000.0
2013-05-28 12:10:00,15.87,15.87,15.85,15.86,3340400.0,13.6422,13.6422,13.625,13.6336,3340400.0
2013-05-28 12:15:00,15.86,15.87,15.85,15.86,1428000.0,13.6336,13.6422,13.625,13.6336,1428000.0
2013-05-28 12:20:00,15.86,15.86,15.84,15.86,2965200.0,13.6336,13.6336,13.6164,13.6336,2965200.0
2013-05-28 12:25:00,15.85,15.86,15.85,15.85,1139600.0,13.625,13.6336,13.625,13.625,1139600.0
2013-05-28 12:30:00,15.86,15.86,15.83,15.83,2511600.0,13.6336,13.6336,13.6078,13.6078,2511600.0
2013-05-28 12:35:00,15.84,15.84,15.81,15.82,3640000.0,13.6164,13.6164,13.5906,13.5992,3640000.0
2013-05-28 12:40:00,15.82,15.82,15.81,15.82,2385600.0,13.5992,13.5992,13.5906,13.5992,2385600.0
2013-05-28 12:45:00,15.82,15.83,15.8,15.82,2847600.0,13.5992,13.6078,13.582,13.5992,2847600.0
2013-05-28 12:50:00,15.81,15.82,15.79,15.79,3612000.0,13.5906,13.5992,13.5734,13.5734,3612000.0
2013-05-28 12:55:00,15.79,15.81,15.78,15.81,2856000.0,13.5734,13.5906,13.5648,13.5906,2856000.0
2013-05-28 13:00:00,15.81,15.83,15.81,15.81,3312400.0,13.5906,13.6078,13.5906,13.5906,3312400.0
2013-05-28 13:05:00,15.81,15.83,15.79,15.8,2917600.0,13.5906,13.6078,13.5734,13.582,2917600.0
2013-05-28 13:10:00,15.8,15.8,15.78,15.79,2752400.0,13.582,13.582,13.5648,13.5734,2752400.0
2013-05-28 13:15:00,15.79,15.8,15.77,15.79,2452800.0,13.5734,13.582,13.5562,13.5734,2452800.0
2013-05-28 13:20:00,15.79,15.79,15.75,15.76,3712800.0,13.5734,13.5734,13.539,13.5476,3712800.0
2013-05-28 13:25:00,15.76,15.77,15.75,15.76,3340400.0,13.5476,13.5562,13.539,13.5476,3340400.0
2013-05-28 13:30:00,15.76,15.77,15.74,15.77,2872800.0,13.5476,13.5562,13.5304,13.5562,2872800.0
2013-05-28 13:35:00,15.77,15.79,15.76,15.77,3217200.0,13.5562,13.5734,13.5476,13.5562,3217200.0
2013-05-28 13:40:00,15.77,15.78,15.76,15.77,4706800.0,13.5562,13.5648,13.5476,13.5562,4706800.0
2013-05-28 13:45:00,15.77,15.8,15.74,15.8,4779600.0,13.5562,13.582,13.5304,13.582,4779600.0
2013-05-28 13:50:00,15.79,15.82,15.79,15.8,3264800.0,13.5734,13.5992,13.5734,13.582,3264800.0
2013-05-28 13:55:00,15.8,15.8,15.77,15.77,2469600.0,13.582,13.582,13.5562,13.5562,2469600.0
2013-05-28 14:00:00,15.77,15.79,15.76,15.79,2399600.0,13.5562,13.5734,13.5476,13.5734,2399600.0
2013-05-28 14:05:00,15.79,15.79,15.78,15.79,1906800.0,13.5734,13.5734,13.5648,13.5734,1906800.0
2013-05-28 14:10:00,15.79,15.8,15.78,15.78,1570800.0,13.5734,13.582,13.5648,13.5648,1570800.0
2013-05-28 14:15:00,15.78,15.8,15.78,15.79,2475200.0,13.5648,13.582,13.5648,13.5734,2475200.0
2013-05-28 14:20:00,15.8,15.82,15.79,15.81,1985200.0,13.582,13.5992,13.5734,13.5906,1985200.0
2013-05-28 14:25:00,15.81,15.82,15.78,15.8,1946000.0,13.5906,13.5992,13.5648,13.582,1946000.0
2013-05-28 14:30:00,15.8,15.8,15.78,15.79,1932000.0,13.582,13.582,13.5648,13.5734,1932000.0
2013-05-28 14:35:00,15.79,15.8,15.76,15.77,2245600.0,13.5734,13.582,13.5476,13.5562,2245600.0
2013-05-28 14:40:00,15.77,15.79,15.77,15.77,1699600.0,13.5562,13.5734,13.5562,13.5562,1699600.0
2013-05-28 14:45:00,15.78,15.8,15.76,15.8,2100000.0,13.5648,13.582,13.5476,13.582,2100000.0
2013-05-28 14:50:00,15.79,15.82,15.79,15.8,2200800.0,13.5734,13.5992,13.5734,13.582,2200800.0
2013-05-28 14:55:00,15.8,15.82,15.8,15.81,1831200.0,13.582,13.5992,13.582,13.5906,1831200.0
2013-05-28 15:00:00,15.82,15.83,15.79,15.82,2853200.0,13.5992,13.6078,13.5734,13.5992,2853200.0
2013-05-28 15:05:00,15.82,15.84,15.82,15.83,4446400.0,13.5992,13.6164,13.5992,13.6078,4446400.0
2013-05-28 15:10:00,15.83,15.83,15.81,15.82,2181200.0,13.6078,13.6078,13.5906,13.5992,2181200.0
2013-05-28 15:15:00,15.81,15.84,15.81,15.83,1828400.0,13.5906,13.6164,13.5906,13.6078,1828400.0
2013-05-28 15:20:00,15.83,15.85,15.81,15.83,2912000.0,13.6078,13.625,13.5906,13.6078,2912000.0
2013-05-28 15:25:00,15.83,15.83,15.81,15.82,3908800.0,13.6078,13.6078,13.5906,13.5992,3908800.0
2013-05-28 15:30:00,15.82,15.83,15.8,15.82,2287600.0,13.5992,13.6078,13.582,13.5992,2287600.0
2013-05-28 15:35:00,15.82,15.83,15.8,15.8,2329600.0,13.5992,13.6078,13.582,13.582,2329600.0
2013-05-28 15:40:00,15.81,15.83,15.8,15.81,2021600.0,13.5906,13.6078,13.582,13.5906,2021600.0
2013-05-28 15:45:00,15.81,15.82,15.78,15.8,4527600.0,13.5906,13.5992,13.5648,13.582,4527600.0
2013-05-28 15:50:00,15.79,15.8,15.77,15.78,4009600.0,13.5734,13.582,13.5562,13.5648,4009600.0
2013-05-28 15:55:00,15.78,15.79,15.75,15.77,8783600.0,13.5648,13.5734,13.539,13.5562,8783600.0
2013-05-29 09:30:00,15.71,15.84,15.69,15.82,16324000.0,13.5046,13.6164,13.4874,13.5992,16324000.0
2013-05-29 09:35:00,15.83,15.89,15.82,15.85,12488000.0,13.6078,13.6594,13.5992,13.625,12488000.0
2013-05-29 09:40:00,15.85,15.87,15.81,15.84,8122800.0,13.625,13.6422,13.5906,13.6164,8122800.0
2013-05-29 09:45:00,15.84,15.87,15.83,15.85,5734400.0,13.6164,13.6422,13.6078,13.625,5734400.0
2013-05-29 09:50:00,15.85,15.87,15.84,15.87,5818400.0,13.625,13.6422,13.6164,13.6422,5818400.0
2013-05-29 09:55:00,15.87,15.92,15.85,15.89,9637600.0,13.6422,13.6852,13.625,13.6594,9637600.0
2013-05-29 10:00:00,15.89,15.94,15.89,15.92,10278800.0,13.6594,13.7023,13.6594,13.6852,10278800.0
2013-05-29 10:05:00,15.92,15.92,15.87,15.9,8962800.0,13.6852,13.6852,13.6422,13.668,8962800.0
2013-05-29 10:10:00,15.9,15.93,15.89,15.91,5731600.0,13.668,13.6937,13.6594,13.6766,5731600.0
2013-05-29 10:15:00,15.91,15.94,15.91,15.93,6823600.0,13.6766,13.7023,13.6766,13.6937,6823600.0
2013-05-29 10:20:00,15.94,15.94,15.89,15.89,4942000.0,13.7023,13.7023,13.6594,13.6594,4942000.0
2013-05-29 10:25:00,15.89,15.9,15.87,15.89,3684800.0,13.6594,13.668,13.6422,13.6594,3684800.0
2013-05-29 10:30:00,15.89,15.9,15.87,15.89,3502800.0,13.6594,13.668,13.6422,13.6594,3502800.0
2013-05-29 10:35:00,15.88,15.89,15.83,15.85,4306400.0,13.6508,13.6594,13.6078,13.625,4306400.0
2013-05-29 10:40:00,15.85,15.86,15.79,15.82,6409200.0,13.625,13.6336,13.5734,13.5992,6409200.0
2013-05-29 10:45:00,15.82,15.84,15.81,15.83,4592000.0,13.5992,13.6164,13.5906,13.6078,4592000.0
2013-05-29 10:50:00,15.83,15.84,15.81,15.84,2396800.0,13.6078,13.6164,13.5906,13.6164,2396800.0
2013-05-29 10:55:00,15.84,15.85,15.82,15.85,2573200.0,13.6164,13.625,13.5992,13.625,2573200.0
2013-05-29 11:00:00,15.84,15.85,15.81,15.83,2559200.0,13.6164,13.625,13.5906,13.6078,2559200.0
2013-05-29 11:05:00,15.84,15.84,15.8,15.82,2881200.0,13.6164,13.6164,13.582,13.5992,2881200.0
2013-05-29 11:10:00,15.82,15.87,15.82,15.86,7114800.0,13.5992,13.6422,13.5992,13.6336,7114800.0
2013-05-29 11:15:00,15.86,15.87,15.84,15.84,4438000.0,13.6336,13.6422,13.6164,13.6164,4438000.0
2013-05-29 11:20:00,15.84,15.85,15.82,15.84,3334800.0,13.6164,13.625,13.5992,13.6164,3334800.0
2013-05-29 11:25:00,15.84,15.84,15.81,15.82,2704800.0,13.6164,13.6164,13.5906,13.5992,2704800.0
2013-05-29 11:30:00,15.82,15.84,15.82,15.82,2041200.0,13.5992,13.6164,13.5992,13.5992,2041200.0
2013-05-29 11:35:00,15.82,15.84,15.81,15.83,2990400.0,13.5992,13.6164,13.5906,13.6078,2990400.0
2013-05-29 11:40:00,15.84,15.84,15.81,15.83,2444400.0,13.6164,13.6164,13.5906,13.6078,2444400.0
2013-05-29 11:45:00,15.83,15.84,15.83,15.84,1632400.0,13.6078,13.6164,13.6078,13.6164,1632400.0
2013-05-29 11:50:00,15.84,15.85,15.83,15.84,2626400.0,13.6164,13.625,13.6078,13.6164,2626400.0
2013-05-29 11:55:00,15.84,15.85,15.84,15.84,2856000.0,13.6164,13.625,13.6164,13.6164,2856000.0
2013-05-29 12:00:00,15.84,15.86,15.81,15.82,2312800.0,13.6164,13.6336,13.5906,13.5992,2312800.0
2013-05-29 12:05:00,15.82,15.83,15.8,15.8,1755600.0,13.5992,13.6078,13.582,13.582,1755600.0
2013-05-29 12:10:00,15.81,15.83,15.8,15.82,3654000.0,13.5906,13.6078,13.582,13.5992,3654000.0
2013-05-29 12:15:00,15.82,15.84,15.82,15.83,2156000.0,13.5992,13.6164,13.5992,13.6078,2156000.0
2013-05-29 12:20:00,15.83,15.83,15.81,15.81,890400.0,13.6078,13.6078,13.5906,13.5906,890400.0
2013-05-29 12:25:00,15.81,15.84,15.81,15.83,1859200.0,13.5906,13.6164,13.5906,13.6078,1859200.0
2013-05-29 12:30:00,15.83,15.84,15.82,15.82,876400.0,13.6078,13.6164,13.5992,13.5992,876400.0
2013-05-29 12:35:00,15.82,15.84,15.82,15.84,1338400.0,13.5992,13.6164,13.5992,13.6164,1338400.0
2013-05-29 12:40:00,15.84,15.84,15.83,15.83,1178800.0,13.6164,13.6164,13.6078,13.6078,1178800.0
2013-05-29 12:45:00,15.83,15.84,15.82,15.83,1341200.0,13.6078,13.6164,13.5992,13.6078,1341200.0
2013-05-29 12:50:00,15.83,15.84,15.82,15.84,1800400.0,13.6078,13.6164,13.5992,13.6164,1800400.0
2013-05-29 12:55:00,15.84,15.85,15.84,15.85,1458800.0,13.6164,13.625,13.6164,13.625,1458800.0
2013-05-29 13:00:00,15.85,15.86,15.85,15.85,2497600.0,13.625,13.6336,13.625,13.625,2497600.0
2013-05-29 13:05:00,15.85,15.86,15.84,15.84,1058400.0,13.625,13.6336,13.6164,13.6164,1058400.0
2013-05-29 13:10:00,15.85,15.85,15.83,15.84,1274000.0,13.625,13.625,13.6078,13.6164,1274000.0
2013-05-29 13:15:00,15.85,15.86,15.84,15.85,4816000.0,13.625,13.6336,13.6164,13.625,4816000.0
2013-05-29 13:20:00,15.86,15.87,15.85,15.86,1596000.0,13.6336,13.6422,13.625,13.6336,1596000.0
2013-05-29 13:25:00,15.86,15.9,15.85,15.9,4054400.0,13.6336,13.668,13.625,13.668,4054400.0
2013-05-29 13:30:00,15.9,15.9,15.88,15.89,2209200.0,13.668,13.668,13.6508,13.6594,2209200.0
2013-05-29 13:35:00,15.89,15.91,15.88,15.9,2385600.0,13.6594,13.6766,13.6508,13.668,2385600.0
2013-05-29 13:40:00,15.9,15.91,15.89,15.91,2928800.0,13.668,13.6766,13.6594,13.6766,2928800.0
2013-05-29 13:45:00,15.91,15.92,15.91,15.92,2839200.0,13.6766,13.6852,13.6766,13.6852,2839200.0
2013-05-29 13:50:00,15.92,15.93,15.91,15.91,3214400.0,13.6852,13.6937,13.6766,13.6766,3214400.0
2013-05-29 13:55:00,15.91,15.93,15.91,15.91,2822400.0,13.6766,13.6937,13.6766,13.6766,2822400.0
2013-05-29 14:00:00,15.91,15.92,15.9,15.91,2259600.0,13.6766,13.6852,13.668,13.6766,2259600.0
2013-05-29 14:05:00,15.91,15.93,15.9,15.92,3096800.0,13.6766,13.6937,13.668,13.6852,3096800.0
2013-05-29 14:10:00,15.92,15.93,15.92,15.93,1512000.0,13.6852,13.6937,13.6852,13.6937,1512000.0
2013-05-29 14:15:00,15.93,15.97,15.92,15.96,8024800.0,13.6937,13.7281,13.6852,13.7195,8024800.0
2013-05-29 14:20:00,15.96,15.98,15.96,15.96,3808000.0,13.7195,13.7367,13.7195,13.7195,3808000.0
2013-05-29 14:25:00,15.96,15.96,15.94,15.96,2654400.0,13.7195,13.7195,13.7023,13.7195,2654400.0
2013-05-29 14:30:00,15.96,15.97,15.95,15.97,2080400.0,13.7195,13.7281,13.7109,13.7281,2080400.0
2013-05-29 14:35:00,15.97,15.98,15.95,15.98,4429600.0,13.7281,13.7367,13.7109,13.7367,4429600.0
2013-05-29 14:40:00,15.98,15.98,15.96,15.97,2945600.0,13.7367,13.7367,13.7195,13.7281,2945600.0
2013-05-29 14:45:00,15.97,15.97,15.95,15.96,2623600.0,13.7281,13.7281,13.7109,13.7195,2623600.0
2013-05-29 14:50:00,15.96,15.96,15.95,15.96,2410800.0,13.7195,13.7195,13.7109,13.7195,2410800.0
2013-05-29 14:55:00,15.96,15.97,15.93,15.93,1979600.0,13.7195,13.7281,13.6937,13.6937,1979600.0
2013-05-29 15:00:00,15.93,15.94,15.91,15.93,3052000.0,13.6937,13.7023,13.6766,13.6937,3052000.0
2013-05-29 15:05:00,15.93,15.94,15.91,15.94,2027200.0,13.6937,13.7023,13.6766,13.7023,2027200.0
2013-05-29 15:10:00,15.94,15.96,15.92,15.95,2343600.0,13.7023,13.7195,13.6852,13.7109,2343600.0
2013-05-29 15:15:00,15.95,15.96,15.94,15.95,1761200.0,13.7109,13.7195,13.7023,13.7109,1761200.0
2013-05-29 15:20:00,15.95,15.97,15.94,15.97,3032400.0,13.7109,13.7281,13.7023,13.7281,3032400.0
2013-05-29 15:25:00,15.97,15.98,15.96,15.97,3701600.0,13.7281,13.7367,13.7195,13.7281,3701600.0
2013-05-29 15:30:00,15.97,15.98,15.96,15.97,2651600.0,13.7281,13.7367,13.7195,13.7281,2651600.0
2013-05-29 15:35:00,15.97,15.98,15.94,15.95,3592400.0,13.7281,13.7367,13.7023,13.7109,3592400.0
2013-05-29 15:40:00,15.95,15.96,15.94,15.95,2254000.0,13.7109,13.7195,13.7023,13.7109,2254000.0
2013-05-29 15:45:00,15.95,15.96,15.94,15.96,2808400.0,13.7109,13.7195,13.7023,13.7195,2808400.0
2013-05-29 15:50:00,15.96,15.96,15.92,15.92,5390000.0,13.7195,13.7195,13.6852,13.6852,5390000.0
2013-05-29 15:55:00,15.92,15.93,15.89,15.89,13792800.0,13.6852,13.6937,13.6594,13.6594,13792800.0
2013-05-30 09:30:00,15.91,15.99,15.9,15.97,11692800.0,13.6766,13.7453,13.668,13.7281,11692800.0
2013-05-30 09:35:00,15.97,15.98,15.89,15.92,8010800.0,13.7281,13.7367,13.6594,13.6852,8010800.0
2013-05-30 09:40:00,15.93,15.93,15.88,15.88,5770800.0,13.6937,13.6937,13.6508,13.6508,5770800.0
2013-05-30 09:45:00,15.88,15.91,15.88,15.9,7254800.0,13.6508,13.6766,13.6508,13.668,7254800.0
2013-05-30 09:50:00,15.9,15.95,15.9,15.93,5854800.0,13.668,13.7109,13.668,13.6937,5854800.0
2013-05-30 09:55:00,15.93,15.99,15.92,15.99,10225600.0,13.6937,13.7453,13.6852,13.7453,10225600.0
2013-05-30 10:00:00,15.99,16.0,15.97,15.99,9402400.0,13.7453,13.7539,13.7281,13.7453,9402400.0
2013-05-30 10:05:00,15.99,15.99,15.94,15.94,8512000.0,13.7453,13.7453,13.7023,13.7023,8512000.0
2013-05-30 10:10:00,15.94,15.96,15.93,15.94,4748800.0,13.7023,13.7195,13.6937,13.7023,4748800.0
2013-05-30 10:15:00,15.94,15.96,15.94,15.95,3172400.0,13.7023,13.7195,13.7023,13.7109,3172400.0
2013-05-30 10:20:00,15.96,15.96,15.93,15.93,4110400.0,13.7195,13.7195,13.6937,13.6937,4110400.0
2013-05-30 10:25:00,15.93,15.95,15.92,15.94,2587200.0,13.6937,13.7109,13.6852,13.7023,2587200.0
2013-05-30 10:30:00,15.95,15.95,15.92,15.92,3805200.0,13.7109,13.7109,13.6852,13.6852,3805200.0
2013-05-30 10:35:00,15.92,15.93,15.92,15.92,1383200.0,13.6852,13.6937,13.6852,13.6852,1383200.0
2013-05-30 10:40:00,15.92,15.94,15.92,15.92,2637600.0,13.6852,13.7023,13.6852,13.6852,2637600.0
2013-05-30 10:45:00,15.92,15.93,15.9,15.92,3318000.0,13.6852,13.6937,13.668,13.6852,3318000.0
2013-05-30 10:50:00,15.91,15.95,15.91,15.94,4037600.0,13.6766,13.7109,13.6766,13.7023,4037600.0
2013-05-30 10:55:00,15.94,15.97,15.94,15.96,3558800.0,13.7023,13.7281,13.7023,13.7195,3558800.0
2013-05-30 11:00:00,15.97,15.98,15.96,15.97,3231200.0,13.7281,13.7367,13.7195,13.7281,3231200.0
2013-05-30 11:05:00,15.97,15.97,15.95,15.96,5087600.0,13.7281,13.7281,13.7109,13.7195,5087600.0
2013-05-30 11:10:00,15.96,15.99,15.96,15.97,3385200.0,13.7195,13.7453,13.7195,13.7281,3385200.0
2013-05-30 11:15:00,15.97,15.98,15.95,15.96,3248000.0,13.7281,13.7367,13.7109,13.7195,3248000.0
2013-05-30 11:20:00,15.96,15.97,15.96,15.97,1349600.0,13.7195,13.7281,13.7195,13.7281,1349600.0
2013-05-30 11:25:00,15.97,15.98,15.97,15.98,1839600.0,13.7281,13.7367,13.7281,13.7367,1839600.0
2013-05-30 11:30:00,15.97,15.98,15.97,15.98,1313200.0,13.7281,13.7367,13.7281,13.7367,1313200.0
2013-05-30 11:35:00,15.97,15.99,15.97,15.99,1937600.0,13.7281,13.7453,13.7281,13.7453,1937600.0
2013-05-30 11:40:00,15.98,16.02,15.98,16.02,5815600.0,13.7367,13.7711,13.7367,13.7711,5815600.0
2013-05-30 11:45:00,16.02,16.03,16.0,16.03,5180000.0,13.7711,13.7797,13.7539,13.7797,5180000.0
2013-05-30 11:50:00,16.03,16.05,16.02,16.05,4762800.0,13.7797,13.7969,13.7711,13.7969,4762800.0
2013-05-30 11:55:00,16.04,16.06,16.04,16.05,4760000.0,13.7883,13.8055,13.7883,13.7969,4760000.0
2013-05-30 12:00:00,16.06,16.06,16.03,16.03,4040400.0,13.8055,13.8055,13.7797,13.7797,4040400.0
2013-05-30 12:05:00,16.04,16.04,16.03,16.03,2298800.0,13.7883,13.7883,13.7797,13.7797,2298800.0
2013-05-30 12:10:00,16.03,16.04,16.02,16.04,2287600.0,13.7797,13.7883,13.7711,13.7883,2287600.0
2013-05-30 12:15:00,16.04,16.04,16.03,16.04,1640800.0,13.7883,13.7883,13.7797,13.7883,1640800.0
2013-05-30 12:20:00,16.03,16.04,16.02,16.03,1425200.0,13.7797,13.7883,13.7711,13.7797,1425200.0
2013-05-30 12:25:00,16.03,16.04,16.03,16.03,1078000.0,13.7797,13.7883,13.7797,13.7797,1078000.0
2013-05-30 12:30:00,16.03,16.03,16.02,16.02,1433600.0,13.7797,13.7797,13.7711,13.7711,1433600.0
2013-05-30 12:35:00,16.02,16.03,16.02,16.02,1489600.0,13.7711,13.7797,13.7711,13.7711,1489600.0
2013-05-30 12:40:00,16.02,16.04,16.02,16.04,1887200.0,13.7711,13.7883,13.7711,13.7883,1887200.0
2013-05-30 12:45:00,16.03,16.06,16.03,16.06,3346000.0,13.7797,13.8055,13.7797,13.8055,3346000.0
2013-05-30 12:50:00,16.06,16.08,16.05,16.07,6028400.0,13.8055,13.8227,13.7969,13.8141,6028400.0
2013-05-30 12:55:00,16.07,16.09,16.06,16.08,4188800.0,13.8141,13.8313,13.8055,13.8227,4188800.0
2013-05-30 13:00:00,16.08,16.09,16.07,16.09,4578000.0,13.8227,13.8313,13.8141,13.8313,4578000.0
2013-05-30 13:05:00,16.09,16.1,16.08,16.09,3245200.0,13.8313,13.8399,13.8227,13.8313,3245200.0
2013-05-30 13:10:00,16.09,16.1,16.08,16.1,2556400.0,13.8313,13.8399,13.8227,13.8399,2556400.0
2013-05-30 13:15:00,16.1,16.1,16.08,16.09,2637600.0,13.8399,13.8399,13.8227,13.8313,2637600.0
2013-05-30 13:20:00,16.08,16.09,16.08,16.09,1019200.0,13.8227,13.8313,13.8227,13.8313,1019200.0
2013-05-30 13:25:00,16.09,16.12,16.09,16.12,6795600.0,13.8313,13.8571,13.8313,13.8571,6795600.0
2013-05-30 13:30:00,16.12,16.16,16.12,16.15,7918400.0,13.8571,13.8915,13.8571,13.8829,7918400.0
2013-05-30 13:35:00,16.15,16.16,16.14,16.16,5616800.0,13.8829,13.8915,13.8743,13.8915,5616800.0
2013-05-30 13:40:00,16.16,16.16,16.14,16.14,2990400.0,13.8915,13.8915,13.8743,13.8743,2990400.0
2013-05-30 13:45:00,16.14,16.14,16.12,16.13,4180400.0,13.8743,13.8743,13.8571,13.8657,4180400.0
2013-05-30 13:50:00,16.13,16.16,16.13,16.15,2290400.0,13.8657,13.8915,13.8657,13.8829,2290400.0
2013-05-30 13:55:00,16.15,16.16,16.15,16.15,2567600.0,13.8829,13.8915,13.8829,13.8829,2567600.0
2013-05-30 14:00:00,16.16,16.17,16.15,16.16,3214400.0,13.8915,13.9001,13.8829,13.8915,3214400.0
2013-05-30 14:05:00,16.16,16.16,16.12,16.13,4676000.0,13.8915,13.8915,13.8571,13.8657,4676000.0
2013-05-30 14:10:00,16.13,16.14,16.12,16.13,3264800.0,13.8657,13.8743,13.8571,13.8657,3264800.0
2013-05-30 14:15:00,16.13,16.14,16.13,16.14,2492000.0,13.8657,13.8743,13.8657,13.8743,2492000.0
2013-05-30 14:20:00,16.13,16.16,16.13,16.16,3225600.0,13.8657,13.8915,13.8657,13.8915,3225600.0
2013-05-30 14:25:00,16.16,16.16,16.14,16.15,1724800.0,13.8915,13.8915,13.8743,13.8829,1724800.0
2013-05-30 14:30:00,16.15,16.16,16.14,16.14,1632400.0,13.8829,13.8915,13.8743,13.8743,1632400.0
2013-05-30 14:35:00,16.14,16.15,16.12,16.14,2744000.0,13.8743,13.8829,13.8571,13.8743,2744000.0
2013-05-30 14:40:00,16.14,16.14,16.12,16.12,2133600.0,13.8743,13.8743,13.8571,13.8571,2133600.0
2013-05-30 14:45:00,16.12,16.14,16.12,16.14,2153200.0,13.8571,13.8743,13.8571,13.8743,2153200.0
2013-05-30 14:50:00,16.14,16.18,16.14,16.17,5266800.0,13.8743,13.9087,13.8743,13.9001,5266800.0
2013-05-30 14:55:00,16.17,16.18,16.17,16.18,4768400.0,13.9001,13.9087,13.9001,13.9087,4768400.0
2013-05-30 15:00:00,16.18,16.18,16.16,16.17,2542400.0,13.9087,13.9087,13.8915,13.9001,2542400.0
2013-05-30 15:05:00,16.17,16.2,16.17,16.2,4852400.0,13.9001,13.9258,13.9001,13.9258,4852400.0
2013-05-30 15:10:00,16.2,16.21,16.2,16.21,4502400.0,13.9258,13.9344,13.9258,13.9344,4502400.0
2013-05-30 15:15:00,16.21,16.23,16.21,16.22,7414400.0,13.9344,13.9516,13.9344,13.943,7414400.0
2013-05-30 15:20:00,16.22,16.22,16.2,16.22,4015200.0,13.943,13.943,13.9258,13.943,4015200.0
2013-05-30 15:25:00,16.22,16.22,16.19,16.19,4592000.0,13.943,13.943,13.9172,13.9172,4592000.0
2013-05-30 15:30:00,16.19,16.19,16.17,16.17,3889200.0,13.9172,13.9172,13.9001,13.9001,3889200.0
2013-05-30 15:35:00,16.18,16.19,16.17,16.19,3124800.0,13.9087,13.9172,13.9001,13.9172,3124800.0
2013-05-30 15:40:00,16.19,16.21,16.19,16.19,4071200.0,13.9172,13.9344,13.9172,13.9172,4071200.0
2013-05-30 15:45:00,16.19,16.2,16.17,16.18,4412800.0,13.9172,13.9258,13.9001,13.9087,4412800.0
2013-05-30 15:50:00,16.18,16.18,16.15,16.15,7422800.0,13.9087,13.9087,13.8829,13.8829,7422800.0
2013-05-30 15:55:00,16.15,16.16,16.13,16.13,12026000.0,13.8829,13.8915,13.8657,13.8657,12026000.0
2013-05-31 09:30:00,16.16,16.24,16.16,16.24,17861200.0,13.8915,13.9602,13.8915,13.9602,17861200.0
2013-05-31 09:35:00,16.24,16.25,16.21,16.23,11104800.0,13.9602,13.9688,13.9344,13.9516,11104800.0
2013-05-31 09:40:00,16.23,16.23,16.19,16.22,8324400.0,13.9516,13.9516,13.9172,13.943,8324400.0
2013-05-31 09:45:00,16.22,16.25,16.2,16.24,7226800.0,13.943,13.9688,13.9258,13.9602,7226800.0
2013-05-31 09:50:00,16.24,16.3,16.24,16.28,14439600.0,13.9602,14.0118,13.9602,13.9946,14439600.0
2013-05-31 09:55:00,16.27,16.28,16.24,16.26,5891200.0,13.986,13.9946,13.9602,13.9774,5891200.0
2013-05-31 10:00:00,16.26,16.3,16.26,16.29,7954800.0,13.9774,14.0118,13.9774,14.0032,7954800.0
2013-05-31 10:05:00,16.29,16.29,16.25,16.27,7011200.0,14.0032,14.0032,13.9688,13.986,7011200.0
2013-05-31 10:10:00,16.27,16.28,16.24,16.25,5762400.0,13.986,13.9946,13.9602,13.9688,5762400.0
2013-05-31 10:15:00,16.25,16.26,16.24,16.25,6109600.0,13.9688,13.9774,13.9602,13.9688,6109600.0
2013-05-31 10:20:00,16.25,16.25,16.24,16.25,3250800.0,13.9688,13.9688,13.9602,13.9688,3250800.0
2013-05-31 10:25:00,16.25,16.26,16.23,16.25,2962400.0,13.9688,13.9774,13.9516,13.9688,2962400.0
2013-05-31 10:30:00,16.25,16.28,16.25,16.28,5051200.0,13.9688,13.9946,13.9688,13.9946,5051200.0
2013-05-31 10:35:00,16.28,16.29,16.26,16.29,4410000.0,13.9946,14.0032,13.9774,14.0032,4410000.0
2013-05-31 10:40:00,16.29,16.29,16.27,16.29,2769200.0,14.0032,14.0032,13.986,14.0032,2769200.0
2013-05-31 10:45:00,16.28,16.29,16.27,16.28,3852800.0,13.9946,14.0032,13.986,13.9946,3852800.0
2013-05-31 10:50:00,16.28,16.28,16.25,16.26,5552400.0,13.9946,13.9946,13.9688,13.9774,5552400.0
2013-05-31 10:55:00,16.26,16.26,16.24,16.26,3715600.0,13.9774,13.9774,13.9602,13.9774,3715600.0
2013-05-31 11:00:00,16.26,16.26,16.24,16.25,1912400.0,13.9774,13.9774,13.9602,13.9688,1912400.0
2013-05-31 11:05:00,16.25,16.27,16.25,16.27,3813600.0,13.9688,13.986,13.9688,13.986,3813600.0
2013-05-31 11:10:00,16.27,16.29,16.27,16.28,3309600.0,13.986,14.0032,13.986,13.9946,3309600.0
2013-05-31 11:15:00,16.27,16.29,16.27,16.28,3992800.0,13.986,14.0032,13.986,13.9946,3992800.0
2013-05-31 11:20:00,16.28,16.28,16.26,16.28,3304000.0,13.9946,13.9946,13.9774,13.9946,3304000.0
2013-05-31 11:25:00,16.28,16.3,16.27,16.29,3483200.0,13.9946,14.0118,13.986,14.0032,3483200.0
2013-05-31 11:30:00,16.29,16.3,16.29,16.29,3791200.0,14.0032,14.0118,14.0032,14.0032,3791200.0
2013-05-31 11:35:00,16.29,16.31,16.29,16.31,2553600.0,14.0032,14.0204,14.0032,14.0204,2553600.0
2013-05-31 11:40:00,16.31,16.32,16.3,16.31,3402000.0,14.0204,14.029,14.0118,14.0204,3402000.0
2013-05-31 11:45:00,16.31,16.32,16.3,16.31,2662800.0,14.0204,14.029,14.0118,14.0204,2662800.0
2013-05-31 11:50:00,16.31,16.32,16.31,16.31,3197600.0,14.0204,14.029,14.0204,14.0204,3197600.0
2013-05-31 11:55:00,16.31,16.33,16.31,16.31,2895200.0,14.0204,14.0376,14.0204,14.0204,2895200.0
2013-05-31 12:00:00,16.31,16.32,16.29,16.3,3138800.0,14.0204,14.029,14.0032,14.0118,3138800.0
2013-05-31 12:05:00,16.29,16.3,16.28,16.3,3385200.0,14.0032,14.0118,13.9946,14.0118,3385200.0
2013-05-31 12:10:00,16.3,16.3,16.29,16.29,1870400.0,14.0118,14.0118,14.0032,14.0032,1870400.0
2013-05-31 12:15:00,16.29,16.3,16.28,16.3,1411200.0,14.0032,14.0118,13.9946,14.0118,1411200.0
2013-05-31 12:20:00,16.3,16.3,16.29,16.29,1030400.0,14.0118,14.0118,14.0032,14.0032,1030400.0
2013-05-31 12:25:00,16.29,16.31,16.29,16.31,1750000.0,14.0032,14.0204,14.0032,14.0204,1750000.0
2013-05-31 12:30:00,16.31,16.31,16.29,16.3,1358000.0,14.0204,14.0204,14.0032,14.0118,1358000.0
2013-05-31 12:35:00,16.3,16.31,16.3,16.31,1145200.0,14.0118,14.0204,14.0118,14.0204,1145200.0
2013-05-31 12:40:00,16.31,16.31,16.3,16.31,719600.0,14.0204,14.0204,14.0118,14.0204,719600.0
2013-05-31 12:45:00,16.31,16.31,16.31,16.31,1136800.0,14.0204,14.0204,14.0204,14.0204,1136800.0
2013-05-31 12:50:00,16.31,16.31,16.3,16.3,1475600.0,14.0204,14.0204,14.0118,14.0118,1475600.0
2013-05-31 12:55:00,16.3,16.31,16.3,16.3,963200.0,14.0118,14.0204,14.0118,14.0118,963200.0
2013-05-31 13:00:00,16.3,16.31,16.3,16.31,1276800.0,14.0118,14.0204,14.0118,14.0204,1276800.0
2013-05-31 13:05:00,16.31,16.32,16.31,16.32,3925600.0,14.0204,14.029,14.0204,14.029,3925600.0
2013-05-31 13:10:00,16.32,16.32,16.31,16.31,2662800.0,14.029,14.029,14.0204,14.0204,2662800.0
2013-05-31 13:15:00,16.31,16.32,16.3,16.31,1377600.0,14.0204,14.029,14.0118,14.0204,1377600.0
2013-05-31 13:20:00,16.31,16.32,16.3,16.3,1282400.0,14.0204,14.029,14.0118,14.0118,1282400.0
2013-05-31 13:25:00,16.3,16.31,16.29,16.29,1534400.0,14.0118,14.0204,14.0032,14.0032,1534400.0
2013-05-31 13:30:00,16.29,16.29,16.26,16.27,3917200.0,14.0032,14.0032,13.9774,13.986,3917200.0
2013-05-31 13:35:00,16.27,16.28,16.26,16.27,3421600.0,13.986,13.9946,13.9774,13.986,3421600.0
2013-05-31 13:40:00,16.27,16.28,16.26,16.28,1803200.0,13.986,13.9946,13.9774,13.9946,1803200.0
2013-05-31 13:45:00,16.28,16.28,16.26,16.27,1814400.0,13.9946,13.9946,13.9774,13.986,1814400.0
2013-05-31 13:50:00,16.27,16.27,16.26,16.26,1853600.0,13.986,13.986,13.9774,13.9774,1853600.0
2013-05-31 13:55:00,16.26,16.27,16.24,16.24,3172400.0,13.9774,13.986,13.9602,13.9602,3172400.0
2013-05-31 14:00:00,16.25,16.25,16.22,16.22,4365200.0,13.9688,13.9688,13.943,13.943,4365200.0
2013-05-31 14:05:00,16.22,16.24,16.22,16.24,2903600.0,13.943,13.9602,13.943,13.9602,2903600.0
2013-05-31 14:10:00,16.24,16.24,16.19,16.2,5868800.0,13.9602,13.9602,13.9172,13.9258,5868800.0
2013-05-31 14:15:00,16.21,16.22,16.2,16.21,3791200.0,13.9344,13.943,13.9258,13.9344,3791200.0
2013-05-31 14:20:00,16.21,16.22,16.21,16.22,2836400.0,13.9344,13.943,13.9344,13.943,2836400.0
2013-05-31 14:25:00,16.22,16.23,16.22,16.23,2242800.0,13.943,13.9516,13.943,13.9516,2242800.0
2013-05-31 14:30:00,16.23,16.23,16.21,16.23,2671200.0,13.9516,13.9516,13.9344,13.9516,2671200.0
2013-05-31 14:35:00,16.22,16.22,16.18,16.19,4317600.0,13.943,13.943,13.9087,13.9172,4317600.0
2013-05-31 14:40:00,16.18,16.2,16.17,16.19,3878000.0,13.9087,13.9258,13.9001,13.9172,3878000.0
2013-05-31 14:45:00,16.19,16.21,16.19,16.21,3068800.0,13.9172,13.9344,13.9172,13.9344,3068800.0
2013-05-31 14:50:00,16.21,16.21,16.18,16.18,2917600.0,13.9344,13.9344,13.9087,13.9087,2917600.0
2013-05-31 14:55:00,16.19,16.19,16.16,16.18,4121600.0,13.9172,13.9172,13.8915,13.9087,4121600.0
2013-05-31 15:00:00,16.18,16.21,16.17,16.2,4090800.0,13.9087,13.9344,13.9001,13.9258,4090800.0
2013-05-31 15:05:00,16.2,16.22,16.2,16.2,3463600.0,13.9258,13.943,13.9258,13.9258,3463600.0
2013-05-31 15:10:00,16.2,16.21,16.19,16.2,2945600.0,13.9258,13.9344,13.9172,13.9258,2945600.0
2013-05-31 15:15:00,16.2,16.21,16.18,16.19,2382800.0,13.9258,13.9344,13.9087,13.9172,2382800.0
2013-05-31 15:20:00,16.19,16.21,16.19,16.2,2746800.0,13.9172,13.9344,13.9172,13.9258,2746800.0
2013-05-31 15:25:00,16.2,16.22,16.2,16.21,3920000.0,13.9258,13.943,13.9258,13.9344,3920000.0
2013-05-31 15:30:00,16.21,16.21,16.18,16.19,4457600.0,13.9344,13.9344,13.9087,13.9172,4457600.0
2013-05-31 15:35:00,16.19,16.19,16.18,16.19,3136000.0,13.9172,13.9172,13.9087,13.9172,3136000.0
2013-05-31 15:40:00,16.19,16.19,16.13,16.14,8055600.0,13.9172,13.9172,13.8657,13.8743,8055600.0
2013-05-31 15:45:00,16.14,16.15,16.12,16.13,7994000.0,13.8743,13.8829,13.8571,13.8657,7994000.0
2013-05-31 15:50:00,16.13,16.13,16.09,16.09,12334000.0,13.8657,13.8657,13.8313,13.8313,12334000.0
2013-05-31 15:55:00,16.09,16.09,16.05,16.05,20330800.0,13.8313,13.8313,13.7969,13.7969,20330800.0
2013-06-03 09:30:00,16.11,16.16,16.08,16.1,16550800.0,13.8485,13.8915,13.8227,13.8399,16550800.0
2013-06-03 09:35:00,16.09,16.11,16.03,16.06,10110800.0,13.8313,13.8485,13.7797,13.8055,10110800.0
2013-06-03 09:40:00,16.06,16.06,15.97,15.99,10707200.0,13.8055,13.8055,13.7281,13.7453,10707200.0
2013-06-03 09:45:00,15.98,15.99,15.9,15.92,12474000.0,13.7367,13.7453,13.668,13.6852,12474000.0
2013-06-03 09:50:00,15.92,15.96,15.9,15.96,10214400.0,13.6852,13.7195,13.668,13.7195,10214400.0
2013-06-03 09:55:00,15.96,16.01,15.96,16.0,6820800.0,13.7195,13.7625,13.7195,13.7539,6820800.0
2013-06-03 10:00:00,16.0,16.02,15.96,15.97,8016400.0,13.7539,13.7711,13.7195,13.7281,8016400.0
2013-06-03 10:05:00,15.98,16.01,15.97,15.98,7509600.0,13.7367,13.7625,13.7281,13.7367,7509600.0
2013-06-03 10:10:00,15.98,16.01,15.97,15.97,8447600.0,13.7367,13.7625,13.7281,13.7281,8447600.0
2013-06-03 10:15:00,15.97,16.04,15.97,16.03,9679600.0,13.7281,13.7883,13.7281,13.7797,9679600.0
2013-06-03 10:20:00,16.03,16.06,15.99,16.0,5924800.0,13.7797,13.8055,13.7453,13.7539,5924800.0
2013-06-03 10:25:00,16.0,16.02,15.97,15.97,4300800.0,13.7539,13.7711,13.7281,13.7281,4300800.0
2013-06-03 10:30:00,15.97,16.0,15.93,15.94,6650000.0,13.7281,13.7539,13.6937,13.7023,6650000.0
2013-06-03 10:35:00,15.94,15.96,15.92,15.95,3318000.0,13.7023,13.7195,13.6852,13.7109,3318000.0
2013-06-03 10:40:00,15.95,15.95,15.9,15.93,6227200.0,13.7109,13.7109,13.668,13.6937,6227200.0
2013-06-03 10:45:00,15.93,15.94,15.91,15.91,3819200.0,13.6937,13.7023,13.6766,13.6766,3819200.0
2013-06-03 10:50:00,15.91,15.95,15.91,15.94,3259200.0,13.6766,13.7109,13.6766,13.7023,3259200.0
2013-06-03 10:55:00,15.93,15.93,15.88,15.9,6622000.0,13.6937,13.6937,13.6508,13.668,6622000.0
2013-06-03 11:00:00,15.89,15.92,15.87,15.88,7938000.0,13.6594,13.6852,13.6422,13.6508,7938000.0
2013-06-03 11:05:00,15.88,15.9,15.88,15.9,4494000.0,13.6508,13.668,13.6508,13.668,4494000.0
2013-06-03 11:10:00,15.9,15.91,15.87,15.89,4914000.0,13.668,13.6766,13.6422,13.6594,4914000.0
2013-06-03 11:15:00,15.9,15.92,15.89,15.91,3500000.0,13.668,13.6852,13.6594,13.6766,3500000.0
2013-06-03 11:20:00,15.91,15.92,15.88,15.89,2237200.0,13.6766,13.6852,13.6508,13.6594,2237200.0
2013-06-03 11:25:00,15.89,15.89,15.84,15.85,8638000.0,13.6594,13.6594,13.6164,13.625,8638000.0
2013-06-03 11:30:00,15.85,15.86,15.84,15.84,5555200.0,13.625,13.6336,13.6164,13.6164,5555200.0
2013-06-03 11:35:00,15.84,15.84,15.82,15.83,3880800.0,13.6164,13.6164,13.5992,13.6078,3880800.0
2013-06-03 11:40:00,15.83,15.85,15.8,15.85,5434800.0,13.6078,13.625,13.582,13.625,5434800.0
2013-06-03 11:45:00,15.85,15.88,15.84,15.88,3427200.0,13.625,13.6508,13.6164,13.6508,3427200.0
2013-06-03 11:50:00,15.88,15.88,15.85,15.87,3567200.0,13.6508,13.6508,13.625,13.6422,3567200.0
2013-06-03 11:55:00,15.87,15.89,15.86,15.88,2461200.0,13.6422,13.6594,13.6336,13.6508,2461200.0
2013-06-03 12:00:00,15.88,15.89,15.85,15.85,2741200.0,13.6508,13.6594,13.625,13.625,2741200.0
2013-06-03 12:05:00,15.85,15.87,15.84,15.84,1803200.0,13.625,13.6422,13.6164,13.6164,1803200.0
2013-06-03 12:10:00,15.84,15.87,15.83,15.86,3136000.0,13.6164,13.6422,13.6078,13.6336,3136000.0
2013-06-03 12:15:00,15.86,15.87,15.84,15.85,2178400.0,13.6336,13.6422,13.6164,13.625,2178400.0
2013-06-03 12:20:00,15.84,15.85,15.82,15.84,2450000.0,13.6164,13.625,13.5992,13.6164,2450000.0
2013-06-03 12:25:00,15.84,15.85,15.83,15.84,1122800.0,13.6164,13.625,13.6078,13.6164,1122800.0
2013-06-03 12:30:00,15.84,15.86,15.82,15.83,2147600.0,13.6164,13.6336,13.5992,13.6078,2147600.0
2013-06-03 12:35:00,15.84,15.85,15.82,15.82,1624000.0,13.6164,13.625,13.5992,13.5992,1624000.0
2013-06-03 12:40:00,15.82,15.84,15.82,15.83,2690800.0,13.5992,13.6164,13.5992,13.6078,2690800.0
2013-06-03 12:45:00,15.83,15.86,15.83,15.86,2262400.0,13.6078,13.6336,13.6078,13.6336,2262400.0
2013-06-03 12:50:00,15.86,15.92,15.85,15.9,5266800.0,13.6336,13.6852,13.625,13.668,5266800.0
2013-06-03 12:55:00,15.9,15.93,15.9,15.92,3802400.0,13.668,13.6937,13.668,13.6852,3802400.0
2013-06-03 13:00:00,15.92,15.93,15.91,15.91,3127600.0,13.6852,13.6937,13.6766,13.6766,3127600.0
2013-06-03 13:05:00,15.91,15.95,15.91,15.94,4205600.0,13.6766,13.7109,13.6766,13.7023,4205600.0
2013-06-03 13:10:00,15.94,15.96,15.93,15.94,3838800.0,13.7023,13.7195,13.6937,13.7023,3838800.0
2013-06-03 13:15:00,15.94,15.97,15.93,15.97,2788800.0,13.7023,13.7281,13.6937,13.7281,2788800.0
2013-06-03 13:20:00,15.96,15.98,15.95,15.95,3553200.0,13.7195,13.7367,13.7109,13.7109,3553200.0
2013-06-03 13:25:00,15.95,15.95,15.92,15.93,2973600.0,13.7109,13.7109,13.6852,13.6937,2973600.0
2013-06-03 13:30:00,15.93,15.94,15.92,15.93,2592800.0,13.6937,13.7023,13.6852,13.6937,2592800.0
2013-06-03 13:35:00,15.93,15.94,15.91,15.91,1534400.0,13.6937,13.7023,13.6766,13.6766,1534400.0
2013-06-03 13:40:00,15.91,15.92,15.9,15.91,1598800.0,13.6766,13.6852,13.668,13.6766,1598800.0
2013-06-03 13:45:00,15.91,15.92,15.89,15.91,1881600.0,13.6766,13.6852,13.6594,13.6766,1881600.0
2013-06-03 13:50:00,15.91,15.93,15.91,15.91,2287600.0,13.6766,13.6937,13.6766,13.6766,2287600.0
2013-06-03 13:55:00,15.91,15.93,15.9,15.91,1862000.0,13.6766,13.6937,13.668,13.6766,1862000.0
2013-06-03 14:00:00,15.91,15.94,15.9,15.93,2769200.0,13.6766,13.7023,13.668,13.6937,2769200.0
2013-06-03 14:05:00,15.93,15.96,15.93,15.96,2942800.0,13.6937,13.7195,13.6937,13.7195,2942800.0
2013-06-03 14:10:00,15.95,15.96,15.94,15.95,1990800.0,13.7109,13.7195,13.7023,13.7109,1990800.0
2013-06-03 14:15:00,15.95,15.95,15.93,15.95,2125200.0,13.7109,13.7109,13.6937,13.7109,2125200.0
2013-06-03 14:20:00,15.95,15.96,15.92,15.94,1960000.0,13.7109,13.7195,13.6852,13.7023,1960000.0
2013-06-03 14:25:00,15.94,15.95,15.92,15.93,1288000.0,13.7023,13.7109,13.6852,13.6937,1288000.0
2013-06-03 14:30:00,15.93,15.94,15.91,15.94,1456000.0,13.6937,13.7023,13.6766,13.7023,1456000.0
2013-06-03 14:35:00,15.93,15.96,15.93,15.96,2038400.0,13.6937,13.7195,13.6937,13.7195,2038400.0
2013-06-03 14:40:00,15.96,15.98,15.95,15.96,2688000.0,13.7195,13.7367,13.7109,13.7195,2688000.0
2013-06-03 14:45:00,15.96,15.97,15.95,15.95,1528800.0,13.7195,13.7281,13.7109,13.7109,1528800.0
2013-06-03 14:50:00,15.95,15.99,15.95,15.97,3721200.0,13.7109,13.7453,13.7109,13.7281,3721200.0
2013-06-03 14:55:00,15.97,15.98,15.94,15.95,1856400.0,13.7281,13.7367,13.7023,13.7109,1856400.0
2013-06-03 15:00:00,15.95,15.99,15.95,15.98,3217200.0,13.7109,13.7453,13.7109,13.7367,3217200.0
2013-06-03 15:05:00,15.98,16.0,15.96,15.97,4757200.0,13.7367,13.7539,13.7195,13.7281,4757200.0
2013-06-03 15:10:00,15.97,15.98,15.96,15.96,2035600.0,13.7281,13.7367,13.7195,13.7195,2035600.0
2013-06-03 15:15:00,15.96,15.97,15.95,15.96,1850800.0,13.7195,13.7281,13.7109,13.7195,1850800.0
2013-06-03 15:20:00,15.96,16.0,15.96,15.99,2592800.0,13.7195,13.7539,13.7195,13.7453,2592800.0
2013-06-03 15:25:00,15.99,16.03,15.98,16.03,6202000.0,13.7453,13.7797,13.7367,13.7797,6202000.0
2013-06-03 15:30:00,16.03,16.04,16.02,16.04,5345200.0,13.7797,13.7883,13.7711,13.7883,5345200.0
2013-06-03 15:35:00,16.04,16.04,16.02,16.02,2461200.0,13.7883,13.7883,13.7711,13.7711,2461200.0
2013-06-03 15:40:00,16.02,16.03,16.01,16.03,3323600.0,13.7711,13.7797,13.7625,13.7797,3323600.0
2013-06-03 15:45:00,16.03,16.06,16.02,16.05,4356800.0,13.7797,13.8055,13.7711,13.7969,4356800.0
2013-06-03 15:50:00,16.05,16.08,16.03,16.08,9284800.0,13.7969,13.8227,13.7797,13.8227,9284800.0
2013-06-03 15:55:00,16.08,16.1,16.07,16.1,10158400.0,13.8227,13.8399,13.8141,13.8399,10158400.0
2013-06-04 09:30:00,16.19,16.22,16.15,16.18,13109600.0,13.9172,13.943,13.8829,13.9087,13109600.0
2013-06-04 09:35:00,16.18,16.19,16.14,16.15,8181600.0,13.9087,13.9172,13.8743,13.8829,8181600.0
2013-06-04 09:40:00,16.15,16.16,16.1,16.12,7588000.0,13.8829,13.8915,13.8399,13.8571,7588000.0
2013-06-04 09:45:00,16.12,16.15,16.1,16.15,5678400.0,13.8571,13.8829,13.8399,13.8829,5678400.0
2013-06-04 09:50:00,16.14,16.14,16.1,16.13,4267200.0,13.8743,13.8743,13.8399,13.8657,4267200.0
2013-06-04 09:55:00,16.14,16.18,16.13,16.17,5936000.0,13.8743,13.9087,13.8657,13.9001,5936000.0
2013-06-04 10:00:00,16.18,16.18,16.15,16.16,3068800.0,13.9087,13.9087,13.8829,13.8915,3068800.0
2013-06-04 10:05:00,16.16,16.18,16.14,16.16,3472000.0,13.8915,13.9087,13.8743,13.8915,3472000.0
2013-06-04 10:10:00,16.15,16.17,16.14,16.15,3236800.0,13.8829,13.9001,13.8743,13.8829,3236800.0
2013-06-04 10:15:00,16.15,16.16,16.13,16.16,3138800.0,13.8829,13.8915,13.8657,13.8915,3138800.0
2013-06-04 10:20:00,16.16,16.2,16.14,16.2,4891600.0,13.8915,13.9258,13.8743,13.9258,4891600.0
2013-06-04 10:25:00,16.19,16.21,16.18,16.21,4659200.0,13.9172,13.9344,13.9087,13.9344,4659200.0
2013-06-04 10:30:00,16.2,16.23,16.2,16.23,7487200.0,13.9258,13.9516,13.9258,13.9516,7487200.0
2013-06-04 10:35:00,16.23,16.23,16.2,16.21,4757200.0,13.9516,13.9516,13.9258,13.9344,4757200.0
2013-06-04 10:40:00,16.21,16.23,16.2,16.2,2315600.0,13.9344,13.9516,13.9258,13.9258,2315600.0
2013-06-04 10:45:00,16.2,16.22,16.19,16.21,2408000.0,13.9258,13.943,13.9172,13.9344,2408000.0
2013-06-04 10:50:00,16.22,16.22,16.16,16.17,3715600.0,13.943,13.943,13.8915,13.9001,3715600.0
2013-06-04 10:55:00,16.18,16.19,16.16,16.16,2842000.0,13.9087,13.9172,13.8915,13.8915,2842000.0
2013-06-04 11:00:00,16.16,16.16,16.12,16.14,5479600.0,13.8915,13.8915,13.8571,13.8743,5479600.0
2013-06-04 11:05:00,16.14,16.15,16.13,16.14,2200800.0,13.8743,13.8829,13.8657,13.8743,2200800.0
2013-06-04 11:10:00,16.15,16.15,16.11,16.14,3374000.0,13.8829,13.8829,13.8485,13.8743,3374000.0
2013-06-04 11:15:00,16.14,16.15,16.13,16.15,2483600.0,13.8743,13.8829,13.8657,13.8829,2483600.0
2013-06-04 11:20:00,16.15,16.17,16.14,16.17,3183600.0,13.8829,13.9001,13.8743,13.9001,3183600.0
2013-06-04 11:25:00,16.17,16.18,16.17,16.18,3038000.0,13.9001,13.9087,13.9001,13.9087,3038000.0
2013-06-04 11:30:00,16.18,16.18,16.16,16.17,3082800.0,13.9087,13.9087,13.8915,13.9001,3082800.0
2013-06-04 11:35:00,16.17,16.17,16.14,16.15,2184000.0,13.9001,13.9001,13.8743,13.8829,2184000.0
2013-06-04 11:40:00,16.15,16.18,16.15,16.17,1688400.0,13.8829,13.9087,13.8829,13.9001,1688400.0
2013-06-04 11:45:00,16.17,16.18,16.17,16.17,1881600.0,13.9001,13.9087,13.9001,13.9001,1881600.0
2013-06-04 11:50:00,16.17,16.19,16.17,16.18,1383200.0,13.9001,13.9172,13.9001,13.9087,1383200.0
2013-06-04 11:55:00,16.18,16.2,16.18,16.19,1422400.0,13.9087,13.9258,13.9087,13.9172,1422400.0
2013-06-04 12:00:00,16.19,16.2,16.16,16.16,2086000.0,13.9172,13.9258,13.8915,13.8915,2086000.0
2013-06-04 12:05:00,16.16,16.17,16.14,16.15,3147200.0,13.8915,13.9001,13.8743,13.8829,3147200.0
2013-06-04 12:10:00,16.15,16.16,16.14,16.14,2570400.0,13.8829,13.8915,13.8743,13.8743,2570400.0
2013-06-04 12:15:00,16.14,16.17,16.14,16.17,5199600.0,13.8743,13.9001,13.8743,13.9001,5199600.0
2013-06-04 12:20:00,16.17,16.19,16.16,16.16,4272800.0,13.9001,13.9172,13.8915,13.8915,4272800.0
2013-06-04 12:25:00,16.16,16.16,16.11,16.11,6370000.0,13.8915,13.8915,13.8485,13.8485,6370000.0
2013-06-04 12:30:00,16.11,16.13,16.11,16.13,2307200.0,13.8485,13.8657,13.8485,13.8657,2307200.0
2013-06-04 12:35:00,16.13,16.15,16.13,16.14,1542800.0,13.8657,13.8829,13.8657,13.8743,1542800.0
2013-06-04 12:40:00,16.14,16.14,16.12,16.13,1218000.0,13.8743,13.8743,13.8571,13.8657,1218000.0
2013-06-04 12:45:00,16.13,16.13,16.11,16.11,1624000.0,13.8657,13.8657,13.8485,13.8485,1624000.0
2013-06-04 12:50:00,16.11,16.14,16.11,16.12,1400000.0,13.8485,13.8743,13.8485,13.8571,1400000.0
2013-06-04 12:55:00,16.12,16.14,16.11,16.14,1288000.0,13.8571,13.8743,13.8485,13.8743,1288000.0
2013-06-04 13:00:00,16.14,16.14,16.12,16.13,1058400.0,13.8743,13.8743,13.8571,13.8657,1058400.0
2013-06-04 13:05:00,16.13,16.16,16.12,16.15,2349200.0,13.8657,13.8915,13.8571,13.8829,2349200.0
2013-06-04 13:10:00,16.15,16.16,16.14,16.15,2083200.0,13.8829,13.8915,13.8743,13.8829,2083200.0
2013-06-04 13:15:00,16.15,16.15,16.13,16.14,3326400.0,13.8829,13.8829,13.8657,13.8743,3326400.0
2013-06-04 13:20:00,16.14,16.14,16.12,16.13,2041200.0,13.8743,13.8743,13.8571,13.8657,2041200.0
2013-06-04 13:25:00,16.12,16.12,16.08,16.09,5628000.0,13.8571,13.8571,13.8227,13.8313,5628000.0
2013-06-04 13:30:00,16.08,16.1,16.07,16.09,4415600.0,13.8227,13.8399,13.8141,13.8313,4415600.0
2013-06-04 13:35:00,16.09,16.09,16.06,16.07,3446800.0,13.8313,13.8313,13.8055,13.8141,3446800.0
2013-06-04 13:40:00,16.07,16.08,16.06,16.07,2934400.0,13.8141,13.8227,13.8055,13.8141,2934400.0
2013-06-04 13:45:00,16.07,16.07,16.02,16.02,4516400.0,13.8141,13.8141,13.7711,13.7711,4516400.0
2013-06-04 13:50:00,16.03,16.06,16.02,16.04,2545200.0,13.7797,13.8055,13.7711,13.7883,2545200.0
2013-06-04 13:55:00,16.04,16.06,16.04,16.06,1859200.0,13.7883,13.8055,13.7883,13.8055,1859200.0
2013-06-04 14:00:00,16.06,16.06,16.01,16.02,2682400.0,13.8055,13.8055,13.7625,13.7711,2682400.0
2013-06-04 14:05:00,16.02,16.03,15.99,15.99,4275600.0,13.7711,13.7797,13.7453,13.7453,4275600.0
2013-06-04 14:10:00,15.99,16.01,15.98,15.99,2626400.0,13.7453,13.7625,13.7367,13.7453,2626400.0
2013-06-04 14:15:00,15.99,16.01,15.98,16.01,2573200.0,13.7453,13.7625,13.7367,13.7625,2573200.0
2013-06-04 14:20:00,16.02,16.02,16.0,16.0,2427600.0,13.7711,13.7711,13.7539,13.7539,2427600.0
2013-06-04 14:25:00,16.0,16.03,16.0,16.03,2088800.0,13.7539,13.7797,13.7539,13.7797,2088800.0
2013-06-04 14:30:00,16.03,16.04,16.03,16.03,2483600.0,13.7797,13.7883,13.7797,13.7797,2483600.0
2013-06-04 14:35:00,16.03,16.05,16.02,16.04,1929200.0,13.7797,13.7969,13.7711,13.7883,1929200.0
2013-06-04 14:40:00,16.04,16.06,16.04,16.04,2601200.0,13.7883,13.8055,13.7883,13.7883,2601200.0
2013-06-04 14:45:00,16.04,16.05,16.03,16.03,2150400.0,13.7883,13.7969,13.7797,13.7797,2150400.0
2013-06-04 14:50:00,16.04,16.05,16.03,16.03,2186800.0,13.7883,13.7969,13.7797,13.7797,2186800.0
2013-06-04 14:55:00,16.03,16.04,16.0,16.02,2072000.0,13.7797,13.7883,13.7539,13.7711,2072000.0
2013-06-04 15:00:00,16.03,16.03,16.0,16.03,2226000.0,13.7797,13.7797,13.7539,13.7797,2226000.0
2013-06-04 15:05:00,16.03,16.05,16.02,16.03,2279200.0,13.7797,13.7969,13.7711,13.7797,2279200.0
2013-06-04 15:10:00,16.03,16.03,16.0,16.01,2433200.0,13.7797,13.7797,13.7539,13.7625,2433200.0
2013-06-04 15:15:00,16.01,16.01,16.0,16.01,2556400.0,13.7625,13.7625,13.7539,13.7625,2556400.0
2013-06-04 15:20:00,16.01,16.02,15.99,16.0,1766800.0,13.7625,13.7711,13.7453,13.7539,1766800.0
2013-06-04 15:25:00,16.01,16.04,16.01,16.03,1946000.0,13.7625,13.7883,13.7625,13.7797,1946000.0
2013-06-04 15:30:00,16.03,16.1,16.03,16.09,6482000.0,13.7797,13.8399,13.7797,13.8313,6482000.0
2013-06-04 15:35:00,16.09,16.09,16.06,16.08,3152800.0,13.8313,13.8313,13.8055,13.8227,3152800.0
2013-06-04 15:40:00,16.08,16.1,16.08,16.1,3550400.0,13.8227,13.8399,13.8227,13.8399,3550400.0
2013-06-04 15:45:00,16.1,16.11,16.08,16.09,3950800.0,13.8399,13.8485,13.8227,13.8313,3950800.0
2013-06-04 15:50:00,16.09,16.09,16.04,16.06,3679200.0,13.8313,13.8313,13.7883,13.8055,3679200.0
2013-06-04 15:55:00,16.06,16.07,16.04,16.05,5460000.0,13.8055,13.8141,13.7883,13.7969,5460000.0
2013-06-05 09:30:00,15.92,16.02,15.9,15.99,15027600.0,13.6852,13.7711,13.668,13.7453,15027600.0
2013-06-05 09:35:00,15.99,16.04,15.96,16.02,9007600.0,13.7453,13.7883,13.7195,13.7711,9007600.0
2013-06-05 09:40:00,16.02,16.06,15.98,16.05,7529200.0,13.7711,13.8055,13.7367,13.7969,7529200.0
2013-06-05 09:45:00,16.05,16.09,16.02,16.09,8153600.0,13.7969,13.8313,13.7711,13.8313,8153600.0
2013-06-05 09:50:00,16.08,16.09,16.05,16.07,7828800.0,13.8227,13.8313,13.7969,13.8141,7828800.0
2013-06-05 09:55:00,16.07,16.1,16.01,16.02,6210400.0,13.8141,13.8399,13.7625,13.7711,6210400.0
2013-06-05 10:00:00,16.02,16.05,16.02,16.05,7688800.0,13.7711,13.7969,13.7711,13.7969,7688800.0
2013-06-05 10:05:00,16.04,16.05,15.99,16.01,7520800.0,13.7883,13.7969,13.7453,13.7625,7520800.0
2013-06-05 10:10:00,16.01,16.01,15.98,15.99,5154800.0,13.7625,13.7625,13.7367,13.7453,5154800.0
2013-06-05 10:15:00,15.99,15.99,15.91,15.93,7534800.0,13.7453,13.7453,13.6766,13.6937,7534800.0
2013-06-05 10:20:00,15.93,15.96,15.92,15.96,3774400.0,13.6937,13.7195,13.6852,13.7195,3774400.0
2013-06-05 10:25:00,15.96,15.98,15.94,15.98,3662400.0,13.7195,13.7367,13.7023,13.7367,3662400.0
2013-06-05 10:30:00,15.98,15.99,15.96,15.96,4144000.0,13.7367,13.7453,13.7195,13.7195,4144000.0
2013-06-05 10:35:00,15.96,15.98,15.94,15.95,4023600.0,13.7195,13.7367,13.7023,13.7109,4023600.0
2013-06-05 10:40:00,15.95,15.97,15.94,15.95,3264800.0,13.7109,13.7281,13.7023,13.7109,3264800.0
2013-06-05 10:45:00,15.95,15.96,15.91,15.91,3774400.0,13.7109,13.7195,13.6766,13.6766,3774400.0
2013-06-05 10:50:00,15.91,15.93,15.89,15.92,4827200.0,13.6766,13.6937,13.6594,13.6852,4827200.0
2013-06-05 10:55:00,15.91,15.93,15.9,15.92,3939600.0,13.6766,13.6937,13.668,13.6852,3939600.0
2013-06-05 11:00:00,15.92,15.92,15.88,15.88,4914000.0,13.6852,13.6852,13.6508,13.6508,4914000.0
2013-06-05 11:05:00,15.88,15.88,15.85,15.86,5955600.0,13.6508,13.6508,13.625,13.6336,5955600.0
2013-06-05 11:10:00,15.86,15.91,15.85,15.9,5824000.0,13.6336,13.6766,13.625,13.668,5824000.0
2013-06-05 11:15:00,15.91,15.93,15.88,15.89,4194400.0,13.6766,13.6937,13.6508,13.6594,4194400.0
2013-06-05 11:20:00,15.89,15.9,15.87,15.89,2105600.0,13.6594,13.668,13.6422,13.6594,2105600.0
2013-06-05 11:25:00,15.89,15.92,15.89,15.9,3074400.0,13.6594,13.6852,13.6594,13.668,3074400.0
2013-06-05 11:30:00,15.9,15.91,15.88,15.89,2237200.0,13.668,13.6766,13.6508,13.6594,2237200.0
2013-06-05 11:35:00,15.89,15.93,15.89,15.93,2125200.0,13.6594,13.6937,13.6594,13.6937,2125200.0
2013-06-05 11:40:00,15.92,15.95,15.92,15.94,3511200.0,13.6852,13.7109,13.6852,13.7023,3511200.0
2013-06-05 11:45:00,15.94,15.95,15.93,15.93,1528800.0,13.7023,13.7109,13.6937,13.6937,1528800.0
2013-06-05 11:50:00,15.93,15.94,15.92,15.94,1363600.0,13.6937,13.7023,13.6852,13.7023,1363600.0
2013-06-05 11:55:00,15.93,15.93,15.9,15.9,2287600.0,13.6937,13.6937,13.668,13.668,2287600.0
2013-06-05 12:00:00,15.9,15.92,15.9,15.92,1335600.0,13.668,13.6852,13.668,13.6852,1335600.0
2013-06-05 12:05:00,15.91,15.91,15.88,15.9,2573200.0,13.6766,13.6766,13.6508,13.668,2573200.0
2013-06-05 12:10:00,15.91,15.92,15.9,15.9,1178800.0,13.6766,13.6852,13.668,13.668,1178800.0
2013-06-05 12:15:00,15.9,15.91,15.88,15.89,1705200.0,13.668,13.6766,13.6508,13.6594,1705200.0
2013-06-05 12:20:00,15.89,15.9,15.89,15.9,1204000.0,13.6594,13.668,13.6594,13.668,1204000.0
2013-06-05 12:25:00,15.89,15.92,15.89,15.91,2528400.0,13.6594,13.6852,13.6594,13.6766,2528400.0
2013-06-05 12:30:00,15.91,15.92,15.89,15.9,994000.0,13.6766,13.6852,13.6594,13.668,994000.0
2013-06-05 12:35:00,15.9,15.91,15.89,15.89,1019200.0,13.668,13.6766,13.6594,13.6594,1019200.0
2013-06-05 12:40:00,15.89,15.9,15.87,15.88,2609600.0,13.6594,13.668,13.6422,13.6508,2609600.0
2013-06-05 12:45:00,15.88,15.9,15.87,15.88,1582000.0,13.6508,13.668,13.6422,13.6508,1582000.0
2013-06-05 12:50:00,15.88,15.88,15.86,15.87,1892800.0,13.6508,13.6508,13.6336,13.6422,1892800.0
2013-06-05 12:55:00,15.87,15.89,15.87,15.88,1666000.0,13.6422,13.6594,13.6422,13.6508,1666000.0
2013-06-05 13:00:00,15.87,15.92,15.87,15.92,4586400.0,13.6422,13.6852,13.6422,13.6852,4586400.0
2013-06-05 13:05:00,15.92,15.95,15.91,15.94,3875200.0,13.6852,13.7109,13.6766,13.7023,3875200.0
2013-06-05 13:10:00,15.95,15.96,15.93,15.95,3189200.0,13.7109,13.7195,13.6937,13.7109,3189200.0
2013-06-05 13:15:00,15.95,15.97,15.93,15.95,2892400.0,13.7109,13.7281,13.6937,13.7109,2892400.0
2013-06-05 13:20:00,15.96,15.96,15.94,15.95,1918000.0,13.7195,13.7195,13.7023,13.7109,1918000.0
2013-06-05 13:25:00,15.95,15.96,15.94,15.95,1738800.0,13.7109,13.7195,13.7023,13.7109,1738800.0
2013-06-05 13:30:00,15.95,15.95,15.93,15.95,1304800.0,13.7109,13.7109,13.6937,13.7109,1304800.0
2013-06-05 13:35:00,15.95,15.96,15.92,15.93,1820000.0,13.7109,13.7195,13.6852,13.6937,1820000.0
2013-06-05 13:40:00,15.93,15.96,15.93,15.95,2402400.0,13.6937,13.7195,13.6937,13.7109,2402400.0
2013-06-05 13:45:00,15.96,15.96,15.93,15.93,2172800.0,13.7195,13.7195,13.6937,13.6937,2172800.0
2013-06-05 13:50:00,15.93,15.94,15.91,15.91,2094400.0,13.6937,13.7023,13.6766,13.6766,2094400.0
2013-06-05 13:55:00,15.92,15.92,15.9,15.91,1876000.0,13.6852,13.6852,13.668,13.6766,1876000.0
2013-06-05 14:00:00,15.91,15.93,15.9,15.91,2186800.0,13.6766,13.6937,13.668,13.6766,2186800.0
2013-06-05 14:05:00,15.92,15.92,15.9,15.91,1330000.0,13.6852,13.6852,13.668,13.6766,1330000.0
2013-06-05 14:10:00,15.91,15.91,15.89,15.9,1058400.0,13.6766,13.6766,13.6594,13.668,1058400.0
2013-06-05 14:15:00,15.9,15.91,15.89,15.91,1318800.0,13.668,13.6766,13.6594,13.6766,1318800.0
2013-06-05 14:20:00,15.91,15.91,15.89,15.89,2018800.0,13.6766,13.6766,13.6594,13.6594,2018800.0
2013-06-05 14:25:00,15.89,15.93,15.89,15.9,2718800.0,13.6594,13.6937,13.6594,13.668,2718800.0
2013-06-05 14:30:00,15.9,15.93,15.9,15.92,2242800.0,13.668,13.6937,13.668,13.6852,2242800.0
2013-06-05 14:35:00,15.92,15.92,15.9,15.91,1517600.0,13.6852,13.6852,13.668,13.6766,1517600.0
2013-06-05 14:40:00,15.91,15.93,15.9,15.93,1909600.0,13.6766,13.6937,13.668,13.6937,1909600.0
2013-06-05 14:45:00,15.93,15.93,15.91,15.92,3068800.0,13.6937,13.6937,13.6766,13.6852,3068800.0
2013-06-05 14:50:00,15.92,15.94,15.91,15.91,2606800.0,13.6852,13.7023,13.6766,13.6766,2606800.0
2013-06-05 14:55:00,15.91,15.93,15.9,15.92,1562400.0,13.6766,13.6937,13.668,13.6852,1562400.0
2013-06-05 15:00:00,15.92,15.94,15.9,15.9,2816800.0,13.6852,13.7023,13.668,13.668,2816800.0
2013-06-05 15:05:00,15.9,15.9,15.88,15.88,4110400.0,13.668,13.668,13.6508,13.6508,4110400.0
2013-06-05 15:10:00,15.88,15.91,15.88,15.9,2175600.0,13.6508,13.6766,13.6508,13.668,2175600.0
2013-06-05 15:15:00,15.9,15.93,15.9,15.91,2338000.0,13.668,13.6937,13.668,13.6766,2338000.0
2013-06-05 15:20:00,15.92,15.92,15.88,15.91,2716000.0,13.6852,13.6852,13.6508,13.6766,2716000.0
2013-06-05 15:25:00,15.91,15.92,15.89,15.91,1778000.0,13.6766,13.6852,13.6594,13.6766,1778000.0
2013-06-05 15:30:00,15.91,15.92,15.89,15.89,2060800.0,13.6766,13.6852,13.6594,13.6594,2060800.0
2013-06-05 15:35:00,15.89,15.92,15.89,15.91,2732800.0,13.6594,13.6852,13.6594,13.6766,2732800.0
2013-06-05 15:40:00,15.91,15.91,15.89,15.89,1531600.0,13.6766,13.6766,13.6594,13.6594,1531600.0
2013-06-05 15:45:00,15.89,15.92,15.88,15.9,3200400.0,13.6594,13.6852,13.6508,13.668,3200400.0
2013-06-05 15:50:00,15.9,15.9,15.88,15.88,4524800.0,13.668,13.668,13.6508,13.6508,4524800.0
2013-06-05 15:55:00,15.88,15.9,15.88,15.9,8442000.0,13.6508,13.668,13.6508,13.668,8442000.0
2013-06-06 09:30:00,15.89,15.96,15.88,15.94,12082000.0,13.6594,13.7195,13.6508,13.7023,12082000.0
2013-06-06 09:35:00,15.94,15.96,15.91,15.91,6924400.0,13.7023,13.7195,13.6766,13.6766,6924400.0
2013-06-06 09:40:00,15.91,15.92,15.83,15.85,10967600.0,13.6766,13.6852,13.6078,13.625,10967600.0
2013-06-06 09:45:00,15.85,15.86,15.81,15.82,7873600.0,13.625,13.6336,13.5906,13.5992,7873600.0
2013-06-06 09:50:00,15.82,15.82,15.74,15.76,13977600.0,13.5992,13.5992,13.5304,13.5476,13977600.0
2013-06-06 09:55:00,15.76,15.81,15.75,15.8,8075200.0,13.5476,13.5906,13.539,13.582,8075200.0
2013-06-06 10:00:00,15.8,15.81,15.76,15.77,4883200.0,13.582,13.5906,13.5476,13.5562,4883200.0
2013-06-06 10:05:00,15.77,15.79,15.72,15.73,7358400.0,13.5562,13.5734,13.5132,13.5218,7358400.0
2013-06-06 10:10:00,15.73,15.75,15.67,15.67,12762400.0,13.5218,13.539,13.4702,13.4702,12762400.0
2013-06-06 10:15:00,15.68,15.7,15.66,15.68,7803600.0,13.4788,13.496,13.4616,13.4788,7803600.0
2013-06-06 10:20:00,15.68,15.7,15.65,15.68,6860000.0,13.4788,13.496,13.4531,13.4788,6860000.0
2013-06-06 10:25:00,15.68,15.69,15.67,15.68,5913600.0,13.4788,13.4874,13.4702,13.4788,5913600.0
2013-06-06 10:30:00,15.68,15.73,15.67,15.69,6302800.0,13.4788,13.5218,13.4702,13.4874,6302800.0
2013-06-06 10:35:00,15.69,15.69,15.64,15.65,6190800.0,13.4874,13.4874,13.4445,13.4531,6190800.0
2013-06-06 10:40:00,15.65,15.65,15.61,15.64,7226800.0,13.4531,13.4531,13.4187,13.4445,7226800.0
2013-06-06 10:45:00,15.64,15.65,15.63,15.64,4424000.0,13.4445,13.4531,13.4359,13.4445,4424000.0
2013-06-06 10:50:00,15.64,15.66,15.64,15.64,2811200.0,13.4445,13.4616,13.4445,13.4445,2811200.0
2013-06-06 10:55:00,15.64,15.69,15.63,15.69,4166400.0,13.4445,13.4874,13.4359,13.4874,4166400.0
2013-06-06 11:00:00,15.69,15.69,15.65,15.65,5353600.0,13.4874,13.4874,13.4531,13.4531,5353600.0
2013-06-06 11:05:00,15.65,15.66,15.63,15.63,3435600.0,13.4531,13.4616,13.4359,13.4359,3435600.0
2013-06-06 11:10:00,15.63,15.66,15.62,15.65,5549600.0,13.4359,13.4616,13.4273,13.4531,5549600.0
2013-06-06 11:15:00,15.65,15.67,15.65,15.66,4919600.0,13.4531,13.4702,13.4531,13.4616,4919600.0
2013-06-06 11:20:00,15.66,15.67,15.64,15.66,3259200.0,13.4616,13.4702,13.4445,13.4616,3259200.0
2013-06-06 11:25:00,15.66,15.68,15.65,15.67,2542400.0,13.4616,13.4788,13.4531,13.4702,2542400.0
2013-06-06 11:30:00,15.66,15.68,15.65,15.68,2349200.0,13.4616,13.4788,13.4531,13.4788,2349200.0
2013-06-06 11:35:00,15.68,15.69,15.66,15.69,2172800.0,13.4788,13.4874,13.4616,13.4874,2172800.0
2013-06-06 11:40:00,15.69,15.69,15.67,15.68,1912400.0,13.4874,13.4874,13.4702,13.4788,1912400.0
2013-06-06 11:45:00,15.68,15.68,15.64,15.65,3360000.0,13.4788,13.4788,13.4445,13.4531,3360000.0
2013-06-06 11:50:00,15.65,15.65,15.64,15.65,3645600.0,13.4531,13.4531,13.4445,13.4531,3645600.0
2013-06-06 11:55:00,15.65,15.65,15.62,15.62,7151200.0,13.4531,13.4531,13.4273,13.4273,7151200.0
2013-06-06 12:00:00,15.62,15.64,15.58,15.58,5434800.0,13.4273,13.4445,13.3929,13.3929,5434800.0
2013-06-06 12:05:00,15.58,15.61,15.58,15.59,5006400.0,13.3929,13.4187,13.3929,13.4015,5006400.0
2013-06-06 12:10:00,15.59,15.62,15.59,15.6,3668000.0,13.4015,13.4273,13.4015,13.4101,3668000.0
2013-06-06 12:15:00,15.6,15.6,15.58,15.58,2357600.0,13.4101,13.4101,13.3929,13.3929,2357600.0
2013-06-06 12:20:00,15.58,15.58,15.54,15.55,6904800.0,13.3929,13.3929,13.3585,13.3671,6904800.0
2013-06-06 12:25:00,15.55,15.55,15.5,15.52,9979200.0,13.3671,13.3671,13.3241,13.3413,9979200.0
2013-06-06 12:30:00,15.52,15.54,15.51,15.54,5723200.0,13.3413,13.3585,13.3327,13.3585,5723200.0
2013-06-06 12:35:00,15.54,15.56,15.52,15.54,4933600.0,13.3585,13.3757,13.3413,13.3585,4933600.0
2013-06-06 12:40:00,15.54,15.56,15.53,15.53,4180400.0,13.3585,13.3757,13.3499,13.3499,4180400.0
2013-06-06 12:45:00,15.53,15.55,15.51,15.55,3449600.0,13.3499,13.3671,13.3327,13.3671,3449600.0
2013-06-06 12:50:00,15.55,15.56,15.52,15.53,3466400.0,13.3671,13.3757,13.3413,13.3499,3466400.0
2013-06-06 12:55:00,15.53,15.55,15.51,15.54,2800000.0,13.3499,13.3671,13.3327,13.3585,2800000.0
2013-06-06 13:00:00,15.54,15.57,15.54,15.55,3449600.0,13.3585,13.3843,13.3585,13.3671,3449600.0
2013-06-06 13:05:00,15.55,15.57,15.55,15.56,3018400.0,13.3671,13.3843,13.3671,13.3757,3018400.0
2013-06-06 13:10:00,15.56,15.58,15.55,15.57,2847600.0,13.3757,13.3929,13.3671,13.3843,2847600.0
2013-06-06 13:15:00,15.57,15.62,15.57,15.62,5364800.0,13.3843,13.4273,13.3843,13.4273,5364800.0
2013-06-06 13:20:00,15.61,15.61,15.59,15.59,3396400.0,13.4187,13.4187,13.4015,13.4015,3396400.0
2013-06-06 13:25:00,15.59,15.59,15.57,15.58,3906000.0,13.4015,13.4015,13.3843,13.3929,3906000.0
2013-06-06 13:30:00,15.58,15.6,15.57,15.59,2198000.0,13.3929,13.4101,13.3843,13.4015,2198000.0
2013-06-06 13:35:00,15.59,15.61,15.59,15.6,1971200.0,13.4015,13.4187,13.4015,13.4101,1971200.0
2013-06-06 13:40:00,15.6,15.6,15.57,15.6,2142000.0,13.4101,13.4101,13.3843,13.4101,2142000.0
2013-06-06 13:45:00,15.59,15.63,15.58,15.62,4362400.0,13.4015,13.4359,13.3929,13.4273,4362400.0
2013-06-06 13:50:00,15.62,15.63,15.6,15.62,2184000.0,13.4273,13.4359,13.4101,13.4273,2184000.0
2013-06-06 13:55:00,15.62,15.69,15.62,15.65,9248400.0,13.4273,13.4874,13.4273,13.4531,9248400.0
2013-06-06 14:00:00,15.65,15.66,15.59,15.61,5210800.0,13.4531,13.4616,13.4015,13.4187,5210800.0
2013-06-06 14:05:00,15.61,15.64,15.6,15.62,2858800.0,13.4187,13.4445,13.4101,13.4273,2858800.0
2013-06-06 14:10:00,15.62,15.65,15.62,15.63,2038400.0,13.4273,13.4531,13.4273,13.4359,2038400.0
2013-06-06 14:15:00,15.63,15.64,15.62,15.63,1674400.0,13.4359,13.4445,13.4273,13.4359,1674400.0
2013-06-06 14:20:00,15.63,15.66,15.63,15.66,2385600.0,13.4359,13.4616,13.4359,13.4616,2385600.0
2013-06-06 14:25:00,15.66,15.7,15.64,15.66,4480000.0,13.4616,13.496,13.4445,13.4616,4480000.0
2013-06-06 14:30:00,15.67,15.67,15.64,15.65,2559200.0,13.4702,13.4702,13.4445,13.4531,2559200.0
2013-06-06 14:35:00,15.66,15.67,15.63,15.63,1800400.0,13.4616,13.4702,13.4359,13.4359,1800400.0
2013-06-06 14:40:00,15.63,15.66,15.63,15.66,1635200.0,13.4359,13.4616,13.4359,13.4616,1635200.0
2013-06-06 14:45:00,15.66,15.67,15.64,15.67,1811600.0,13.4616,13.4702,13.4445,13.4702,1811600.0
2013-06-06 14:50:00,15.67,15.68,15.63,15.64,4074000.0,13.4702,13.4788,13.4359,13.4445,4074000.0
2013-06-06 14:55:00,15.64,15.65,15.63,15.65,1884400.0,13.4445,13.4531,13.4359,13.4531,1884400.0
2013-06-06 15:00:00,15.64,15.68,15.64,15.67,3670800.0,13.4445,13.4788,13.4445,13.4702,3670800.0
2013-06-06 15:05:00,15.67,15.69,15.64,15.64,3323600.0,13.4702,13.4874,13.4445,13.4445,3323600.0
2013-06-06 15:10:00,15.64,15.66,15.62,15.63,4998000.0,13.4445,13.4616,13.4273,13.4359,4998000.0
2013-06-06 15:15:00,15.63,15.64,15.61,15.63,3656800.0,13.4359,13.4445,13.4187,13.4359,3656800.0
2013-06-06 15:20:00,15.63,15.64,15.61,15.64,2430400.0,13.4359,13.4445,13.4187,13.4445,2430400.0
2013-06-06 15:25:00,15.64,15.65,15.63,15.64,2578800.0,13.4445,13.4531,13.4359,13.4445,2578800.0
2013-06-06 15:30:00,15.64,15.66,15.63,15.64,4404400.0,13.4445,13.4616,13.4359,13.4445,4404400.0
2013-06-06 15:35:00,15.64,15.65,15.63,15.63,2455600.0,13.4445,13.4531,13.4359,13.4359,2455600.0
2013-06-06 15:40:00,15.64,15.64,15.6,15.62,4813200.0,13.4445,13.4445,13.4101,13.4273,4813200.0
2013-06-06 15:45:00,15.62,15.63,15.61,15.61,2996000.0,13.4273,13.4359,13.4187,13.4187,2996000.0
2013-06-06 15:50:00,15.61,15.65,15.61,15.64,5124000.0,13.4187,13.4531,13.4187,13.4445,5124000.0
2013-06-06 15:55:00,15.64,15.66,15.63,15.66,11026400.0,13.4445,13.4616,13.4359,13.4616,11026400.0
2013-06-07 09:30:00,15.59,15.63,15.52,15.52,18888800.0,13.4015,13.4359,13.3413,13.3413,18888800.0
2013-06-07 09:35:00,15.52,15.52,15.47,15.51,13364400.0,13.3413,13.3413,13.2983,13.3327,13364400.0
2013-06-07 09:40:00,15.52,15.56,15.48,15.55,9181200.0,13.3413,13.3757,13.3069,13.3671,9181200.0
2013-06-07 09:45:00,15.55,15.55,15.5,15.51,7618800.0,13.3671,13.3671,13.3241,13.3327,7618800.0
2013-06-07 09:50:00,15.51,15.52,15.48,15.48,8321600.0,13.3327,13.3413,13.3069,13.3069,8321600.0
2013-06-07 09:55:00,15.48,15.51,15.46,15.51,9707600.0,13.3069,13.3327,13.2897,13.3327,9707600.0
2013-06-07 10:00:00,15.5,15.52,15.47,15.5,8500800.0,13.3241,13.3413,13.2983,13.3241,8500800.0
2013-06-07 10:05:00,15.5,15.5,15.46,15.49,6526800.0,13.3241,13.3241,13.2897,13.3155,6526800.0
2013-06-07 10:10:00,15.49,15.55,15.49,15.55,8596000.0,13.3155,13.3671,13.3155,13.3671,8596000.0
2013-06-07 10:15:00,15.55,15.61,15.54,15.6,11676000.0,13.3671,13.4187,13.3585,13.4101,11676000.0
2013-06-07 10:20:00,15.6,15.6,15.56,15.57,4925200.0,13.4101,13.4101,13.3757,13.3843,4925200.0
2013-06-07 10:25:00,15.57,15.61,15.55,15.58,6101200.0,13.3843,13.4187,13.3671,13.3929,6101200.0
2013-06-07 10:30:00,15.58,15.61,15.57,15.6,5138000.0,13.3929,13.4187,13.3843,13.4101,5138000.0
2013-06-07 10:35:00,15.6,15.61,15.58,15.61,6510000.0,13.4101,13.4187,13.3929,13.4187,6510000.0
2013-06-07 10:40:00,15.6,15.67,15.6,15.65,11191600.0,13.4101,13.4702,13.4101,13.4531,11191600.0
2013-06-07 10:45:00,15.65,15.66,15.62,15.65,4813200.0,13.4531,13.4616,13.4273,13.4531,4813200.0
2013-06-07 10:50:00,15.65,15.67,15.62,15.63,6288800.0,13.4531,13.4702,13.4273,13.4359,6288800.0
2013-06-07 10:55:00,15.63,15.63,15.6,15.6,7308000.0,13.4359,13.4359,13.4101,13.4101,7308000.0
2013-06-07 11:00:00,15.61,15.64,15.6,15.64,3575600.0,13.4187,13.4445,13.4101,13.4445,3575600.0
2013-06-07 11:05:00,15.63,15.65,15.61,15.62,2083200.0,13.4359,13.4531,13.4187,13.4273,2083200.0
2013-06-07 11:10:00,15.63,15.63,15.61,15.62,1999200.0,13.4359,13.4359,13.4187,13.4273,1999200.0
2013-06-07 11:15:00,15.62,15.65,15.61,15.64,1537200.0,13.4273,13.4531,13.4187,13.4445,1537200.0
2013-06-07 11:20:00,15.65,15.66,15.62,15.64,6034000.0,13.4531,13.4616,13.4273,13.4445,6034000.0
2013-06-07 11:25:00,15.64,15.65,15.63,15.63,1957200.0,13.4445,13.4531,13.4359,13.4359,1957200.0
2013-06-07 11:30:00,15.63,15.64,15.61,15.63,2542400.0,13.4359,13.4445,13.4187,13.4359,2542400.0
2013-06-07 11:35:00,15.63,15.63,15.61,15.62,2769200.0,13.4359,13.4359,13.4187,13.4273,2769200.0
2013-06-07 11:40:00,15.62,15.62,15.6,15.61,2279200.0,13.4273,13.4273,13.4101,13.4187,2279200.0
2013-06-07 11:45:00,15.61,15.61,15.57,15.58,3217200.0,13.4187,13.4187,13.3843,13.3929,3217200.0
2013-06-07 11:50:00,15.59,15.6,15.58,15.59,1778000.0,13.4015,13.4101,13.3929,13.4015,1778000.0
2013-06-07 11:55:00,15.59,15.62,15.59,15.62,2153200.0,13.4015,13.4273,13.4015,13.4273,2153200.0
2013-06-07 12:00:00,15.61,15.62,15.6,15.61,2088800.0,13.4187,13.4273,13.4101,13.4187,2088800.0
2013-06-07 12:05:00,15.61,15.61,15.59,15.61,1170400.0,13.4187,13.4187,13.4015,13.4187,1170400.0
2013-06-07 12:10:00,15.61,15.63,15.61,15.62,1607200.0,13.4187,13.4359,13.4187,13.4273,1607200.0
2013-06-07 12:15:00,15.61,15.63,15.61,15.63,1677200.0,13.4187,13.4359,13.4187,13.4359,1677200.0
2013-06-07 12:20:00,15.63,15.64,15.62,15.63,1206800.0,13.4359,13.4445,13.4273,13.4359,1206800.0
2013-06-07 12:25:00,15.63,15.64,15.62,15.64,1621200.0,13.4359,13.4445,13.4273,13.4445,1621200.0
2013-06-07 12:30:00,15.64,15.64,15.61,15.62,1486800.0,13.4445,13.4445,13.4187,13.4273,1486800.0
2013-06-07 12:35:00,15.62,15.63,15.62,15.63,1016400.0,13.4273,13.4359,13.4273,13.4359,1016400.0
2013-06-07 12:40:00,15.63,15.64,15.62,15.63,1125600.0,13.4359,13.4445,13.4273,13.4359,1125600.0
2013-06-07 12:45:00,15.63,15.65,15.62,15.65,2758000.0,13.4359,13.4531,13.4273,13.4531,2758000.0
2013-06-07 12:50:00,15.65,15.75,15.64,15.74,13546400.0,13.4531,13.539,13.4445,13.5304,13546400.0
2013-06-07 12:55:00,15.74,15.79,15.74,15.77,10892000.0,13.5304,13.5734,13.5304,13.5562,10892000.0
2013-06-07 13:00:00,15.77,15.8,15.75,15.8,9027200.0,13.5562,13.582,13.539,13.582,9027200.0
2013-06-07 13:05:00,15.8,15.82,15.79,15.82,7753200.0,13.582,13.5992,13.5734,13.5992,7753200.0
2013-06-07 13:10:00,15.82,15.83,15.77,15.77,6882400.0,13.5992,13.6078,13.5562,13.5562,6882400.0
2013-06-07 13:15:00,15.77,15.78,15.76,15.77,3648400.0,13.5562,13.5648,13.5476,13.5562,3648400.0
2013-06-07 13:20:00,15.77,15.79,15.76,15.78,3127600.0,13.5562,13.5734,13.5476,13.5648,3127600.0
2013-06-07 13:25:00,15.78,15.78,15.75,15.76,2833600.0,13.5648,13.5648,13.539,13.5476,2833600.0
2013-06-07 13:30:00,15.76,15.76,15.74,15.75,3164000.0,13.5476,13.5476,13.5304,13.539,3164000.0
2013-06-07 13:35:00,15.75,15.77,15.75,15.77,2660000.0,13.539,13.5562,13.539,13.5562,2660000.0
2013-06-07 13:40:00,15.77,15.78,15.76,15.76,1943200.0,13.5562,13.5648,13.5476,13.5476,1943200.0
2013-06-07 13:45:00,15.76,15.76,15.73,15.75,3225600.0,13.5476,13.5476,13.5218,13.539,3225600.0
2013-06-07 13:50:00,15.75,15.76,15.74,15.75,1103200.0,13.539,13.5476,13.5304,13.539,1103200.0
2013-06-07 13:55:00,15.76,15.78,15.75,15.76,2730000.0,13.5476,13.5648,13.539,13.5476,2730000.0
2013-06-07 14:00:00,15.76,15.77,15.75,15.77,2114000.0,13.5476,13.5562,13.539,13.5562,2114000.0
2013-06-07 14:05:00,15.77,15.77,15.75,15.76,1478400.0,13.5562,13.5562,13.539,13.5476,1478400.0
2013-06-07 14:10:00,15.76,15.76,15.72,15.73,3441200.0,13.5476,13.5476,13.5132,13.5218,3441200.0
2013-06-07 14:15:00,15.73,15.74,15.72,15.74,2800000.0,13.5218,13.5304,13.5132,13.5304,2800000.0
2013-06-07 14:20:00,15.74,15.74,15.71,15.72,2822400.0,13.5304,13.5304,13.5046,13.5132,2822400.0
2013-06-07 14:25:00,15.72,15.72,15.7,15.72,3502800.0,13.5132,13.5132,13.496,13.5132,3502800.0
2013-06-07 14:30:00,15.72,15.73,15.71,15.73,1803200.0,13.5132,13.5218,13.5046,13.5218,1803200.0
2013-06-07 14:35:00,15.73,15.74,15.73,15.74,1559600.0,13.5218,13.5304,13.5218,13.5304,1559600.0
2013-06-07 14:40:00,15.74,15.75,15.72,15.74,1573600.0,13.5304,13.539,13.5132,13.5304,1573600.0
2013-06-07 14:45:00,15.74,15.75,15.73,15.75,1814400.0,13.5304,13.539,13.5218,13.539,1814400.0
2013-06-07 14:50:00,15.75,15.77,15.75,15.76,2788800.0,13.539,13.5562,13.539,13.5476,2788800.0
2013-06-07 14:55:00,15.75,15.77,15.75,15.76,2522800.0,13.539,13.5562,13.539,13.5476,2522800.0
2013-06-07 15:00:00,15.76,15.77,15.76,15.77,2114000.0,13.5476,13.5562,13.5476,13.5562,2114000.0
2013-06-07 15:05:00,15.77,15.77,15.75,15.75,2158800.0,13.5562,13.5562,13.539,13.539,2158800.0
2013-06-07 15:10:00,15.75,15.76,15.74,15.75,1878800.0,13.539,13.5476,13.5304,13.539,1878800.0
2013-06-07 15:15:00,15.75,15.76,15.75,15.76,2217600.0,13.539,13.5476,13.539,13.5476,2217600.0
2013-06-07 15:20:00,15.76,15.76,15.74,15.74,2430400.0,13.5476,13.5476,13.5304,13.5304,2430400.0
2013-06-07 15:25:00,15.74,15.76,15.74,15.75,1702400.0,13.5304,13.5476,13.5304,13.539,1702400.0
2013-06-07 15:30:00,15.75,15.78,15.75,15.76,3894800.0,13.539,13.5648,13.539,13.5476,3894800.0
2013-06-07 15:35:00,15.76,15.77,15.76,15.76,2606800.0,13.5476,13.5562,13.5476,13.5476,2606800.0
2013-06-07 15:40:00,15.76,15.76,15.74,15.75,2668400.0,13.5476,13.5476,13.5304,13.539,2668400.0
2013-06-07 15:45:00,15.75,15.76,15.74,15.76,3844400.0,13.539,13.5476,13.5304,13.5476,3844400.0
2013-06-07 15:50:00,15.76,15.79,15.75,15.76,7823200.0,13.5476,13.5734,13.539,13.5476,7823200.0
2013-06-07 15:55:00,15.76,15.79,15.76,15.78,14764400.0,13.5476,13.5734,13.5476,13.5648,14764400.0
2013-06-10 09:30:00,15.88,15.9,15.83,15.88,15176000.0,13.6508,13.668,13.6078,13.6508,15176000.0
2013-06-10 09:35:00,15.88,15.94,15.87,15.93,10626000.0,13.6508,13.7023,13.6422,13.6937,10626000.0
2013-06-10 09:40:00,15.93,15.95,15.9,15.93,7812000.0,13.6937,13.7109,13.668,13.6937,7812000.0
2013-06-10 09:45:00,15.93,15.98,15.91,15.97,7518000.0,13.6937,13.7367,13.6766,13.7281,7518000.0
2013-06-10 09:50:00,15.97,16.02,15.95,15.97,9147600.0,13.7281,13.7711,13.7109,13.7281,9147600.0
2013-06-10 09:55:00,15.97,16.0,15.95,15.98,7691600.0,13.7281,13.7539,13.7109,13.7367,7691600.0
2013-06-10 10:00:00,15.98,16.0,15.93,15.96,6199200.0,13.7367,13.7539,13.6937,13.7195,6199200.0
2013-06-10 10:05:00,15.96,15.97,15.94,15.97,3623200.0,13.7195,13.7281,13.7023,13.7281,3623200.0
2013-06-10 10:10:00,15.97,15.97,15.93,15.94,3850000.0,13.7281,13.7281,13.6937,13.7023,3850000.0
2013-06-10 10:15:00,15.94,15.99,15.94,15.98,5650400.0,13.7023,13.7453,13.7023,13.7367,5650400.0
2013-06-10 10:20:00,15.98,15.99,15.95,15.96,5051200.0,13.7367,13.7453,13.7109,13.7195,5051200.0
2013-06-10 10:25:00,15.96,15.96,15.91,15.92,5896800.0,13.7195,13.7195,13.6766,13.6852,5896800.0
2013-06-10 10:30:00,15.92,15.94,15.92,15.94,2125200.0,13.6852,13.7023,13.6852,13.7023,2125200.0
2013-06-10 10:35:00,15.94,15.94,15.9,15.91,3827600.0,13.7023,13.7023,13.668,13.6766,3827600.0
2013-06-10 10:40:00,15.91,15.94,15.88,15.92,5849200.0,13.6766,13.7023,13.6508,13.6852,5849200.0
2013-06-10 10:45:00,15.92,15.95,15.91,15.93,3967600.0,13.6852,13.7109,13.6766,13.6937,3967600.0
2013-06-10 10:50:00,15.93,15.94,15.91,15.92,2186800.0,13.6937,13.7023,13.6766,13.6852,2186800.0
2013-06-10 10:55:00,15.92,15.96,15.91,15.96,3609200.0,13.6852,13.7195,13.6766,13.7195,3609200.0
2013-06-10 11:00:00,15.96,15.98,15.95,15.96,4267200.0,13.7195,13.7367,13.7109,13.7195,4267200.0
2013-06-10 11:05:00,15.96,15.97,15.95,15.95,3088400.0,13.7195,13.7281,13.7109,13.7109,3088400.0
2013-06-10 11:10:00,15.94,15.96,15.93,15.95,3760400.0,13.7023,13.7195,13.6937,13.7109,3760400.0
2013-06-10 11:15:00,15.95,15.97,15.95,15.96,1890000.0,13.7109,13.7281,13.7109,13.7195,1890000.0
2013-06-10 11:20:00,15.96,15.98,15.95,15.98,1610000.0,13.7195,13.7367,13.7109,13.7367,1610000.0
2013-06-10 11:25:00,15.98,15.98,15.95,15.95,1979600.0,13.7367,13.7367,13.7109,13.7109,1979600.0
2013-06-10 11:30:00,15.95,15.98,15.95,15.96,2819600.0,13.7109,13.7367,13.7109,13.7195,2819600.0
2013-06-10 11:35:00,15.96,15.97,15.93,15.94,2315600.0,13.7195,13.7281,13.6937,13.7023,2315600.0
2013-06-10 11:40:00,15.94,15.97,15.94,15.97,1363600.0,13.7023,13.7281,13.7023,13.7281,1363600.0
2013-06-10 11:45:00,15.96,15.98,15.96,15.98,2416400.0,13.7195,13.7367,13.7195,13.7367,2416400.0
2013-06-10 11:50:00,15.98,16.0,15.97,15.99,2282000.0,13.7367,13.7539,13.7281,13.7453,2282000.0
2013-06-10 11:55:00,15.99,16.01,15.98,16.0,3830400.0,13.7453,13.7625,13.7367,13.7539,3830400.0
2013-06-10 12:00:00,16.0,16.01,15.99,16.0,2987600.0,13.7539,13.7625,13.7453,13.7539,2987600.0
2013-06-10 12:05:00,16.0,16.0,15.97,15.98,2581600.0,13.7539,13.7539,13.7281,13.7367,2581600.0
2013-06-10 12:10:00,15.97,15.98,15.96,15.98,1349600.0,13.7281,13.7367,13.7195,13.7367,1349600.0
2013-06-10 12:15:00,15.97,15.99,15.96,15.99,1526000.0,13.7281,13.7453,13.7195,13.7453,1526000.0
2013-06-10 12:20:00,15.98,16.0,15.98,15.99,1293600.0,13.7367,13.7539,13.7367,13.7453,1293600.0
2013-06-10 12:25:00,15.98,15.99,15.97,15.98,1464400.0,13.7367,13.7453,13.7281,13.7367,1464400.0
2013-06-10 12:30:00,15.98,15.98,15.96,15.96,1596000.0,13.7367,13.7367,13.7195,13.7195,1596000.0
2013-06-10 12:35:00,15.96,15.97,15.96,15.96,1262800.0,13.7195,13.7281,13.7195,13.7195,1262800.0
2013-06-10 12:40:00,15.96,15.97,15.95,15.96,1425200.0,13.7195,13.7281,13.7109,13.7195,1425200.0
2013-06-10 12:45:00,15.97,15.97,15.96,15.97,1778000.0,13.7281,13.7281,13.7195,13.7281,1778000.0
2013-06-10 12:50:00,15.97,15.98,15.96,15.97,2178400.0,13.7281,13.7367,13.7195,13.7281,2178400.0
2013-06-10 12:55:00,15.97,15.97,15.96,15.96,994000.0,13.7281,13.7281,13.7195,13.7195,994000.0
2013-06-10 13:00:00,15.96,15.99,15.96,15.99,2651600.0,13.7195,13.7453,13.7195,13.7453,2651600.0
2013-06-10 13:05:00,15.99,16.03,15.98,16.03,7277200.0,13.7453,13.7797,13.7367,13.7797,7277200.0
2013-06-10 13:10:00,16.02,16.04,15.95,15.96,7985600.0,13.7711,13.7883,13.7109,13.7195,7985600.0
2013-06-10 13:15:00,15.96,16.0,15.95,15.97,4034800.0,13.7195,13.7539,13.7109,13.7281,4034800.0
2013-06-10 13:20:00,15.97,15.99,15.96,15.97,2321200.0,13.7281,13.7453,13.7195,13.7281,2321200.0
2013-06-10 13:25:00,15.97,15.97,15.92,15.94,4810400.0,13.7281,13.7281,13.6852,13.7023,4810400.0
2013-06-10 13:30:00,15.94,15.94,15.88,15.89,6739600.0,13.7023,13.7023,13.6508,13.6594,6739600.0
2013-06-10 13:35:00,15.89,15.97,15.89,15.96,5961200.0,13.6594,13.7281,13.6594,13.7195,5961200.0
2013-06-10 13:40:00,15.96,15.98,15.95,15.97,3046400.0,13.7195,13.7367,13.7109,13.7281,3046400.0
2013-06-10 13:45:00,15.97,15.98,15.92,15.92,3284400.0,13.7281,13.7367,13.6852,13.6852,3284400.0
2013-06-10 13:50:00,15.93,15.96,15.92,15.96,2119600.0,13.6937,13.7195,13.6852,13.7195,2119600.0
2013-06-10 13:55:00,15.95,15.96,15.93,15.93,2038400.0,13.7109,13.7195,13.6937,13.6937,2038400.0
2013-06-10 14:00:00,15.93,15.93,15.9,15.91,2567600.0,13.6937,13.6937,13.668,13.6766,2567600.0
2013-06-10 14:05:00,15.91,15.92,15.84,15.84,7011200.0,13.6766,13.6852,13.6164,13.6164,7011200.0
2013-06-10 14:10:00,15.84,15.87,15.8,15.84,11085200.0,13.6164,13.6422,13.582,13.6164,11085200.0
2013-06-10 14:15:00,15.85,15.87,15.82,15.85,4082400.0,13.625,13.6422,13.5992,13.625,4082400.0
2013-06-10 14:20:00,15.85,15.87,15.82,15.83,5208000.0,13.625,13.6422,13.5992,13.6078,5208000.0
2013-06-10 14:25:00,15.83,15.84,15.78,15.79,6949600.0,13.6078,13.6164,13.5648,13.5734,6949600.0
2013-06-10 14:30:00,15.79,15.83,15.78,15.82,5569200.0,13.5734,13.6078,13.5648,13.5992,5569200.0
2013-06-10 14:35:00,15.82,15.87,15.81,15.87,5412400.0,13.5992,13.6422,13.5906,13.6422,5412400.0
2013-06-10 14:40:00,15.87,15.89,15.85,15.86,3948000.0,13.6422,13.6594,13.625,13.6336,3948000.0
2013-06-10 14:45:00,15.86,15.91,15.84,15.9,4239200.0,13.6336,13.6766,13.6164,13.668,4239200.0
2013-06-10 14:50:00,15.9,15.95,15.9,15.91,7585200.0,13.668,13.7109,13.668,13.6766,7585200.0
2013-06-10 14:55:00,15.91,15.92,15.82,15.83,8946000.0,13.6766,13.6852,13.5992,13.6078,8946000.0
2013-06-10 15:00:00,15.83,15.83,15.69,15.71,20714400.0,13.6078,13.6078,13.4874,13.5046,20714400.0
2013-06-10 15:05:00,15.71,15.75,15.68,15.73,10864000.0,13.5046,13.539,13.4788,13.5218,10864000.0
2013-06-10 15:10:00,15.73,15.75,15.62,15.63,13218800.0,13.5218,13.539,13.4273,13.4359,13218800.0
2013-06-10 15:15:00,15.63,15.66,15.6,15.65,13073200.0,13.4359,13.4616,13.4101,13.4531,13073200.0
2013-06-10 15:20:00,15.65,15.69,15.64,15.68,7873600.0,13.4531,13.4874,13.4445,13.4788,7873600.0
2013-06-10 15:25:00,15.68,15.7,15.65,15.69,4919600.0,13.4788,13.496,13.4531,13.4874,4919600.0
2013-06-10 15:30:00,15.69,15.7,15.65,15.65,4065600.0,13.4874,13.496,13.4531,13.4531,4065600.0
2013-06-10 15:35:00,15.66,15.73,15.65,15.71,9055200.0,13.4616,13.5218,13.4531,13.5046,9055200.0
2013-06-10 15:40:00,15.71,15.72,15.69,15.7,4961600.0,13.5046,13.5132,13.4874,13.496,4961600.0
2013-06-10 15:45:00,15.71,15.71,15.63,15.64,7509600.0,13.5046,13.5046,13.4359,13.4445,7509600.0
2013-06-10 15:50:00,15.64,15.66,15.63,15.66,8881600.0,13.4445,13.4616,13.4359,13.4616,8881600.0
2013-06-10 15:55:00,15.66,15.68,15.65,15.67,11292400.0,13.4616,13.4788,13.4531,13.4702,11292400.0
2013-06-11 09:30:00,15.57,15.64,15.54,15.54,16777600.0,13.3843,13.4445,13.3585,13.3585,16777600.0
2013-06-11 09:35:00,15.54,15.55,15.48,15.51,11398800.0,13.3585,13.3671,13.3069,13.3327,11398800.0
2013-06-11 09:40:00,15.51,15.58,15.51,15.55,6507200.0,13.3327,13.3929,13.3327,13.3671,6507200.0
2013-06-11 09:45:00,15.55,15.63,15.54,15.58,7932400.0,13.3671,13.4359,13.3585,13.3929,7932400.0
2013-06-11 09:50:00,15.59,15.67,15.57,15.65,7719600.0,13.4015,13.4702,13.3843,13.4531,7719600.0
2013-06-11 09:55:00,15.65,15.75,15.62,15.72,13498800.0,13.4531,13.539,13.4273,13.5132,13498800.0
2013-06-11 10:00:00,15.72,15.79,15.72,15.75,11480000.0,13.5132,13.5734,13.5132,13.539,11480000.0
2013-06-11 10:05:00,15.74,15.79,15.73,15.73,8862000.0,13.5304,13.5734,13.5218,13.5218,8862000.0
2013-06-11 10:10:00,15.73,15.74,15.69,15.72,7198800.0,13.5218,13.5304,13.4874,13.5132,7198800.0
2013-06-11 10:15:00,15.72,15.73,15.69,15.73,4617200.0,13.5132,13.5218,13.4874,13.5218,4617200.0
2013-06-11 10:20:00,15.72,15.8,15.71,15.78,7224000.0,13.5132,13.582,13.5046,13.5648,7224000.0
2013-06-11 10:25:00,15.78,15.78,15.74,15.76,4880400.0,13.5648,13.5648,13.5304,13.5476,4880400.0
2013-06-11 10:30:00,15.76,15.77,15.74,15.76,4536000.0,13.5476,13.5562,13.5304,13.5476,4536000.0
2013-06-11 10:35:00,15.76,15.81,15.76,15.78,7532000.0,13.5476,13.5906,13.5476,13.5648,7532000.0
2013-06-11 10:40:00,15.78,15.78,15.76,15.76,4457600.0,13.5648,13.5648,13.5476,13.5476,4457600.0
2013-06-11 10:45:00,15.77,15.79,15.76,15.78,2240000.0,13.5562,13.5734,13.5476,13.5648,2240000.0
2013-06-11 10:50:00,15.79,15.79,15.73,15.73,3166800.0,13.5734,13.5734,13.5218,13.5218,3166800.0
2013-06-11 10:55:00,15.73,15.76,15.72,15.74,3211600.0,13.5218,13.5476,13.5132,13.5304,3211600.0
2013-06-11 11:00:00,15.74,15.74,15.7,15.73,3110800.0,13.5304,13.5304,13.496,13.5218,3110800.0
2013-06-11 11:05:00,15.73,15.74,15.72,15.73,1545600.0,13.5218,13.5304,13.5132,13.5218,1545600.0
2013-06-11 11:10:00,15.73,15.75,15.73,15.75,1682800.0,13.5218,13.539,13.5218,13.539,1682800.0
2013-06-11 11:15:00,15.74,15.76,15.73,15.74,1974000.0,13.5304,13.5476,13.5218,13.5304,1974000.0
2013-06-11 11:20:00,15.74,15.77,15.74,15.75,1136800.0,13.5304,13.5562,13.5304,13.539,1136800.0
2013-06-11 11:25:00,15.75,15.77,15.75,15.76,1545600.0,13.539,13.5562,13.539,13.5476,1545600.0
2013-06-11 11:30:00,15.77,15.77,15.74,15.75,2682400.0,13.5562,13.5562,13.5304,13.539,2682400.0
2013-06-11 11:35:00,15.74,15.75,15.72,15.73,2086000.0,13.5304,13.539,13.5132,13.5218,2086000.0
2013-06-11 11:40:00,15.73,15.75,15.73,15.74,1181600.0,13.5218,13.539,13.5218,13.5304,1181600.0
2013-06-11 11:45:00,15.75,15.76,15.74,15.75,2595600.0,13.539,13.5476,13.5304,13.539,2595600.0
2013-06-11 11:50:00,15.75,15.75,15.72,15.72,2612400.0,13.539,13.539,13.5132,13.5132,2612400.0
2013-06-11 11:55:00,15.72,15.74,15.72,15.72,1713600.0,13.5132,13.5304,13.5132,13.5132,1713600.0
2013-06-11 12:00:00,15.72,15.73,15.71,15.73,2049600.0,13.5132,13.5218,13.5046,13.5218,2049600.0
2013-06-11 12:05:00,15.73,15.73,15.72,15.73,1503600.0,13.5218,13.5218,13.5132,13.5218,1503600.0
2013-06-11 12:10:00,15.73,15.77,15.73,15.76,4286800.0,13.5218,13.5562,13.5218,13.5476,4286800.0
2013-06-11 12:15:00,15.76,15.76,15.74,15.75,2234400.0,13.5476,13.5476,13.5304,13.539,2234400.0
2013-06-11 12:20:00,15.74,15.76,15.74,15.75,1352400.0,13.5304,13.5476,13.5304,13.539,1352400.0
2013-06-11 12:25:00,15.75,15.78,15.74,15.78,3119200.0,13.539,13.5648,13.5304,13.5648,3119200.0
2013-06-11 12:30:00,15.78,15.79,15.77,15.78,2671200.0,13.5648,13.5734,13.5562,13.5648,2671200.0
2013-06-11 12:35:00,15.77,15.77,15.75,15.77,1243200.0,13.5562,13.5562,13.539,13.5562,1243200.0
2013-06-11 12:40:00,15.77,15.79,15.77,15.79,2254000.0,13.5562,13.5734,13.5562,13.5734,2254000.0
2013-06-11 12:45:00,15.79,15.8,15.76,15.78,2399600.0,13.5734,13.582,13.5476,13.5648,2399600.0
2013-06-11 12:50:00,15.78,15.79,15.74,15.75,2301600.0,13.5648,13.5734,13.5304,13.539,2301600.0
2013-06-11 12:55:00,15.75,15.76,15.74,15.75,1136800.0,13.539,13.5476,13.5304,13.539,1136800.0
2013-06-11 13:00:00,15.75,15.76,15.75,15.76,938000.0,13.539,13.5476,13.539,13.5476,938000.0
2013-06-11 13:05:00,15.76,15.78,15.76,15.76,742000.0,13.5476,13.5648,13.5476,13.5476,742000.0
2013-06-11 13:10:00,15.76,15.76,15.75,15.76,856800.0,13.5476,13.5476,13.539,13.5476,856800.0
2013-06-11 13:15:00,15.76,15.76,15.71,15.72,2469600.0,13.5476,13.5476,13.5046,13.5132,2469600.0
2013-06-11 13:20:00,15.72,15.73,15.71,15.72,2511600.0,13.5132,13.5218,13.5046,13.5132,2511600.0
2013-06-11 13:25:00,15.72,15.74,15.71,15.72,3010000.0,13.5132,13.5304,13.5046,13.5132,3010000.0
2013-06-11 13:30:00,15.72,15.72,15.69,15.71,3508400.0,13.5132,13.5132,13.4874,13.5046,3508400.0
2013-06-11 13:35:00,15.71,15.72,15.7,15.71,1736000.0,13.5046,13.5132,13.496,13.5046,1736000.0
2013-06-11 13:40:00,15.71,15.73,15.7,15.72,1716400.0,13.5046,13.5218,13.496,13.5132,1716400.0
2013-06-11 13:45:00,15.73,15.73,15.72,15.72,1366400.0,13.5218,13.5218,13.5132,13.5132,1366400.0
2013-06-11 13:50:00,15.72,15.74,15.72,15.72,1870400.0,13.5132,13.5304,13.5132,13.5132,1870400.0
2013-06-11 13:55:00,15.72,15.74,15.72,15.72,1716400.0,13.5132,13.5304,13.5132,13.5132,1716400.0
2013-06-11 14:00:00,15.72,15.73,15.71,15.72,1738800.0,13.5132,13.5218,13.5046,13.5132,1738800.0
2013-06-11 14:05:00,15.72,15.72,15.71,15.72,2469600.0,13.5132,13.5132,13.5046,13.5132,2469600.0
2013-06-11 14:10:00,15.72,15.73,15.71,15.72,1251600.0,13.5132,13.5218,13.5046,13.5132,1251600.0
2013-06-11 14:15:00,15.73,15.75,15.73,15.74,2013200.0,13.5218,13.539,13.5218,13.5304,2013200.0
2013-06-11 14:20:00,15.74,15.75,15.73,15.73,1783600.0,13.5304,13.539,13.5218,13.5218,1783600.0
2013-06-11 14:25:00,15.74,15.74,15.72,15.74,1257200.0,13.5304,13.5304,13.5132,13.5304,1257200.0
2013-06-11 14:30:00,15.74,15.74,15.72,15.73,728000.0,13.5304,13.5304,13.5132,13.5218,728000.0
2013-06-11 14:35:00,15.74,15.74,15.71,15.71,1422400.0,13.5304,13.5304,13.5046,13.5046,1422400.0
2013-06-11 14:40:00,15.72,15.72,15.7,15.71,2508800.0,13.5132,13.5132,13.496,13.5046,2508800.0
2013-06-11 14:45:00,15.7,15.72,15.7,15.71,1638000.0,13.496,13.5132,13.496,13.5046,1638000.0
2013-06-11 14:50:00,15.71,15.73,15.71,15.71,1489600.0,13.5046,13.5218,13.5046,13.5046,1489600.0
2013-06-11 14:55:00,15.71,15.75,15.71,15.74,2861600.0,13.5046,13.539,13.5046,13.5304,2861600.0
2013-06-11 15:00:00,15.74,15.75,15.73,15.74,2007600.0,13.5304,13.539,13.5218,13.5304,2007600.0
2013-06-11 15:05:00,15.74,15.76,15.73,15.73,2130800.0,13.5304,13.5476,13.5218,13.5218,2130800.0
2013-06-11 15:10:00,15.73,15.74,15.73,15.74,1058400.0,13.5218,13.5304,13.5218,13.5304,1058400.0
2013-06-11 15:15:00,15.74,15.75,15.73,15.74,1206800.0,13.5304,13.539,13.5218,13.5304,1206800.0
2013-06-11 15:20:00,15.75,15.75,15.72,15.74,1565200.0,13.539,13.539,13.5132,13.5304,1565200.0
2013-06-11 15:25:00,15.74,15.75,15.71,15.72,1948800.0,13.5304,13.539,13.5046,13.5132,1948800.0
2013-06-11 15:30:00,15.72,15.73,15.69,15.69,2906400.0,13.5132,13.5218,13.4874,13.4874,2906400.0
2013-06-11 15:35:00,15.69,15.7,15.66,15.67,6280400.0,13.4874,13.496,13.4616,13.4702,6280400.0
2013-06-11 15:40:00,15.67,15.68,15.65,15.67,4418400.0,13.4702,13.4788,13.4531,13.4702,4418400.0
2013-06-11 15:45:00,15.67,15.67,15.63,15.64,4972800.0,13.4702,13.4702,13.4359,13.4445,4972800.0
2013-06-11 15:50:00,15.65,15.65,15.63,15.63,2965200.0,13.4531,13.4531,13.4359,13.4359,2965200.0
2013-06-11 15:55:00,15.63,15.65,15.62,15.63,6826400.0,13.4359,13.4531,13.4273,13.4359,6826400.0
2013-06-12 09:30:00,15.7,15.73,15.66,15.67,9898000.0,13.496,13.5218,13.4616,13.4702,9898000.0
2013-06-12 09:35:00,15.67,15.75,15.67,15.73,6930000.0,13.4702,13.539,13.4702,13.5218,6930000.0
2013-06-12 09:40:00,15.72,15.76,15.71,15.73,6888000.0,13.5132,13.5476,13.5046,13.5218,6888000.0
2013-06-12 09:45:00,15.73,15.73,15.65,15.65,5964000.0,13.5218,13.5218,13.4531,13.4531,5964000.0
2013-06-12 09:50:00,15.66,15.69,15.65,15.67,4272800.0,13.4616,13.4874,13.4531,13.4702,4272800.0
2013-06-12 09:55:00,15.67,15.69,15.64,15.65,4916800.0,13.4702,13.4874,13.4445,13.4531,4916800.0
2013-06-12 10:00:00,15.65,15.65,15.58,15.59,7114800.0,13.4531,13.4531,13.3929,13.4015,7114800.0
2013-06-12 10:05:00,15.59,15.6,15.52,15.56,9158800.0,13.4015,13.4101,13.3413,13.3757,9158800.0
2013-06-12 10:10:00,15.56,15.59,15.55,15.59,5572000.0,13.3757,13.4015,13.3671,13.4015,5572000.0
2013-06-12 10:15:00,15.59,15.59,15.55,15.57,5216400.0,13.4015,13.4015,13.3671,13.3843,5216400.0
2013-06-12 10:20:00,15.57,15.59,15.56,15.58,4382000.0,13.3843,13.4015,13.3757,13.3929,4382000.0
2013-06-12 10:25:00,15.58,15.61,15.58,15.6,5434800.0,13.3929,13.4187,13.3929,13.4101,5434800.0
2013-06-12 10:30:00,15.6,15.61,15.59,15.6,2895200.0,13.4101,13.4187,13.4015,13.4101,2895200.0
2013-06-12 10:35:00,15.6,15.6,15.58,15.58,2536800.0,13.4101,13.4101,13.3929,13.3929,2536800.0
2013-06-12 10:40:00,15.58,15.59,15.57,15.58,2492000.0,13.3929,13.4015,13.3843,13.3929,2492000.0
2013-06-12 10:45:00,15.58,15.58,15.55,15.57,2125200.0,13.3929,13.3929,13.3671,13.3843,2125200.0
2013-06-12 10:50:00,15.57,15.58,15.56,15.56,1601600.0,13.3843,13.3929,13.3757,13.3757,1601600.0
2013-06-12 10:55:00,15.56,15.57,15.54,15.54,2912000.0,13.3757,13.3843,13.3585,13.3585,2912000.0
2013-06-12 11:00:00,15.54,15.55,15.53,15.55,3626000.0,13.3585,13.3671,13.3499,13.3671,3626000.0
2013-06-12 11:05:00,15.55,15.58,15.54,15.57,2394000.0,13.3671,13.3929,13.3585,13.3843,2394000.0
2013-06-12 11:10:00,15.57,15.57,15.54,15.56,1783600.0,13.3843,13.3843,13.3585,13.3757,1783600.0
2013-06-12 11:15:00,15.56,15.57,15.54,15.56,1335600.0,13.3757,13.3843,13.3585,13.3757,1335600.0
2013-06-12 11:20:00,15.56,15.57,15.56,15.56,2609600.0,13.3757,13.3843,13.3757,13.3757,2609600.0
2013-06-12 11:25:00,15.56,15.56,15.54,15.56,1206800.0,13.3757,13.3757,13.3585,13.3757,1206800.0
2013-06-12 11:30:00,15.56,15.58,15.54,15.56,1321600.0,13.3757,13.3929,13.3585,13.3757,1321600.0
2013-06-12 11:35:00,15.57,15.59,15.55,15.55,1951600.0,13.3843,13.4015,13.3671,13.3671,1951600.0
2013-06-12 11:40:00,15.55,15.55,15.53,15.54,3082800.0,13.3671,13.3671,13.3499,13.3585,3082800.0
2013-06-12 11:45:00,15.54,15.54,15.5,15.51,4384800.0,13.3585,13.3585,13.3241,13.3327,4384800.0
2013-06-12 11:50:00,15.51,15.52,15.49,15.5,3620400.0,13.3327,13.3413,13.3155,13.3241,3620400.0
2013-06-12 11:55:00,15.5,15.51,15.49,15.5,2646000.0,13.3241,13.3327,13.3155,13.3241,2646000.0
2013-06-12 12:00:00,15.5,15.54,15.5,15.53,2447200.0,13.3241,13.3585,13.3241,13.3499,2447200.0
2013-06-12 12:05:00,15.53,15.53,15.5,15.51,1232000.0,13.3499,13.3499,13.3241,13.3327,1232000.0
2013-06-12 12:10:00,15.52,15.52,15.5,15.51,1848000.0,13.3413,13.3413,13.3241,13.3327,1848000.0
2013-06-12 12:15:00,15.51,15.52,15.5,15.51,2436000.0,13.3327,13.3413,13.3241,13.3327,2436000.0
2013-06-12 12:20:00,15.51,15.52,15.5,15.52,2262400.0,13.3327,13.3413,13.3241,13.3413,2262400.0
2013-06-12 12:25:00,15.52,15.52,15.51,15.51,1892800.0,13.3413,13.3413,13.3327,13.3327,1892800.0
2013-06-12 12:30:00,15.51,15.53,15.5,15.53,1674400.0,13.3327,13.3499,13.3241,13.3499,1674400.0
2013-06-12 12:35:00,15.53,15.53,15.51,15.51,1554000.0,13.3499,13.3499,13.3327,13.3327,1554000.0
2013-06-12 12:40:00,15.51,15.54,15.5,15.54,1778000.0,13.3327,13.3585,13.3241,13.3585,1778000.0
2013-06-12 12:45:00,15.53,15.54,15.52,15.53,2116800.0,13.3499,13.3585,13.3413,13.3499,2116800.0
2013-06-12 12:50:00,15.53,15.56,15.53,15.55,2153200.0,13.3499,13.3757,13.3499,13.3671,2153200.0
2013-06-12 12:55:00,15.55,15.56,15.55,15.55,1262800.0,13.3671,13.3757,13.3671,13.3671,1262800.0
2013-06-12 13:00:00,15.56,15.56,15.53,15.55,1327200.0,13.3757,13.3757,13.3499,13.3671,1327200.0
2013-06-12 13:05:00,15.55,15.58,15.54,15.58,2444400.0,13.3671,13.3929,13.3585,13.3929,2444400.0
2013-06-12 13:10:00,15.58,15.59,15.57,15.57,1366400.0,13.3929,13.4015,13.3843,13.3843,1366400.0
2013-06-12 13:15:00,15.57,15.59,15.57,15.57,1405600.0,13.3843,13.4015,13.3843,13.3843,1405600.0
2013-06-12 13:20:00,15.57,15.58,15.56,15.57,1022000.0,13.3843,13.3929,13.3757,13.3843,1022000.0
2013-06-12 13:25:00,15.57,15.58,15.56,15.57,1792000.0,13.3843,13.3929,13.3757,13.3843,1792000.0
2013-06-12 13:30:00,15.57,15.58,15.55,15.55,1173200.0,13.3843,13.3929,13.3671,13.3671,1173200.0
2013-06-12 13:35:00,15.56,15.56,15.54,15.54,1198400.0,13.3757,13.3757,13.3585,13.3585,1198400.0
2013-06-12 13:40:00,15.54,15.56,15.54,15.56,1517600.0,13.3585,13.3757,13.3585,13.3757,1517600.0
2013-06-12 13:45:00,15.56,15.56,15.55,15.56,1257200.0,13.3757,13.3757,13.3671,13.3757,1257200.0
2013-06-12 13:50:00,15.55,15.57,15.54,15.56,1755600.0,13.3671,13.3843,13.3585,13.3757,1755600.0
2013-06-12 13:55:00,15.56,15.56,15.54,15.54,1170400.0,13.3757,13.3757,13.3585,13.3585,1170400.0
2013-06-12 14:00:00,15.54,15.55,15.51,15.52,3071600.0,13.3585,13.3671,13.3327,13.3413,3071600.0
2013-06-12 14:05:00,15.52,15.53,15.51,15.53,2170000.0,13.3413,13.3499,13.3327,13.3499,2170000.0
2013-06-12 14:10:00,15.53,15.53,15.5,15.51,2721600.0,13.3499,13.3499,13.3241,13.3327,2721600.0
2013-06-12 14:15:00,15.51,15.51,15.49,15.5,3390800.0,13.3327,13.3327,13.3155,13.3241,3390800.0
2013-06-12 14:20:00,15.49,15.52,15.49,15.51,1968400.0,13.3155,13.3413,13.3155,13.3327,1968400.0
2013-06-12 14:25:00,15.5,15.53,15.5,15.51,2251200.0,13.3241,13.3499,13.3241,13.3327,2251200.0
2013-06-12 14:30:00,15.51,15.52,15.49,15.49,2374400.0,13.3327,13.3413,13.3155,13.3155,2374400.0
2013-06-12 14:35:00,15.49,15.51,15.49,15.51,1383200.0,13.3155,13.3327,13.3155,13.3327,1383200.0
2013-06-12 14:40:00,15.51,15.53,15.51,15.51,1590400.0,13.3327,13.3499,13.3327,13.3327,1590400.0
2013-06-12 14:45:00,15.51,15.51,15.49,15.5,1590400.0,13.3327,13.3327,13.3155,13.3241,1590400.0
2013-06-12 14:50:00,15.5,15.51,15.49,15.51,1946000.0,13.3241,13.3327,13.3155,13.3327,1946000.0
2013-06-12 14:55:00,15.51,15.51,15.49,15.51,1075200.0,13.3327,13.3327,13.3155,13.3327,1075200.0
2013-06-12 15:00:00,15.51,15.51,15.47,15.47,3264800.0,13.3327,13.3327,13.2983,13.2983,3264800.0
2013-06-12 15:05:00,15.47,15.49,15.46,15.47,3729600.0,13.2983,13.3155,13.2897,13.2983,3729600.0
2013-06-12 15:10:00,15.47,15.47,15.44,15.46,3637200.0,13.2983,13.2983,13.2725,13.2897,3637200.0
2013-06-12 15:15:00,15.46,15.46,15.44,15.44,3382400.0,13.2897,13.2897,13.2725,13.2725,3382400.0
2013-06-12 15:20:00,15.44,15.46,15.42,15.45,5129600.0,13.2725,13.2897,13.2553,13.2811,5129600.0
2013-06-12 15:25:00,15.45,15.45,15.43,15.43,3332000.0,13.2811,13.2811,13.2639,13.2639,3332000.0
2013-06-12 15:30:00,15.44,15.44,15.42,15.42,4746000.0,13.2725,13.2725,13.2553,13.2553,4746000.0
2013-06-12 15:35:00,15.42,15.44,15.41,15.42,4006800.0,13.2553,13.2725,13.2467,13.2553,4006800.0
2013-06-12 15:40:00,15.42,15.43,15.41,15.42,3032400.0,13.2553,13.2639,13.2467,13.2553,3032400.0
2013-06-12 15:45:00,15.42,15.44,15.42,15.43,5308800.0,13.2553,13.2725,13.2553,13.2639,5308800.0
2013-06-12 15:50:00,15.43,15.45,15.43,15.44,4998000.0,13.2639,13.2811,13.2639,13.2725,4998000.0
2013-06-12 15:55:00,15.44,15.44,15.42,15.43,7960400.0,13.2725,13.2725,13.2553,13.2639,7960400.0
2013-06-13 09:30:00,15.44,15.51,15.42,15.46,15276800.0,13.2725,13.3327,13.2553,13.2897,15276800.0
2013-06-13 09:35:00,15.45,15.46,15.38,15.42,8957200.0,13.2811,13.2897,13.221,13.2553,8957200.0
2013-06-13 09:40:00,15.41,15.52,15.4,15.5,13087200.0,13.2467,13.3413,13.2381,13.3241,13087200.0
2013-06-13 09:45:00,15.5,15.51,15.45,15.46,7224000.0,13.3241,13.3327,13.2811,13.2897,7224000.0
2013-06-13 09:50:00,15.46,15.49,15.46,15.48,6344800.0,13.2897,13.3155,13.2897,13.3069,6344800.0
2013-06-13 09:55:00,15.47,15.48,15.45,15.46,3572800.0,13.2983,13.3069,13.2811,13.2897,3572800.0
2013-06-13 10:00:00,15.46,15.46,15.41,15.45,7288400.0,13.2897,13.2897,13.2467,13.2811,7288400.0
2013-06-13 10:05:00,15.45,15.46,15.33,15.33,10217200.0,13.2811,13.2897,13.178,13.178,10217200.0
2013-06-13 10:10:00,15.33,15.36,15.32,15.33,9030000.0,13.178,13.2038,13.1694,13.178,9030000.0
2013-06-13 10:15:00,15.32,15.35,15.31,15.32,7288400.0,13.1694,13.1952,13.1608,13.1694,7288400.0
2013-06-13 10:20:00,15.32,15.4,15.31,15.38,7114800.0,13.1694,13.2381,13.1608,13.221,7114800.0
2013-06-13 10:25:00,15.38,15.41,15.36,15.38,3659600.0,13.221,13.2467,13.2038,13.221,3659600.0
2013-06-13 10:30:00,15.38,15.43,15.37,15.41,3368400.0,13.221,13.2639,13.2124,13.2467,3368400.0
2013-06-13 10:35:00,15.41,15.41,15.36,15.37,3701600.0,13.2467,13.2467,13.2038,13.2124,3701600.0
2013-06-13 10:40:00,15.37,15.39,15.37,15.37,3684800.0,13.2124,13.2296,13.2124,13.2124,3684800.0
2013-06-13 10:45:00,15.37,15.39,15.35,15.36,4146800.0,13.2124,13.2296,13.1952,13.2038,4146800.0
2013-06-13 10:50:00,15.36,15.39,15.35,15.38,4085200.0,13.2038,13.2296,13.1952,13.221,4085200.0
2013-06-13 10:55:00,15.38,15.39,15.37,15.37,3332000.0,13.221,13.2296,13.2124,13.2124,3332000.0
2013-06-13 11:00:00,15.37,15.42,15.37,15.4,3444000.0,13.2124,13.2553,13.2124,13.2381,3444000.0
2013-06-13 11:05:00,15.4,15.41,15.39,15.4,2234400.0,13.2381,13.2467,13.2296,13.2381,2234400.0
2013-06-13 11:10:00,15.4,15.44,15.38,15.44,2312800.0,13.2381,13.2725,13.221,13.2725,2312800.0
2013-06-13 11:15:00,15.43,15.44,15.41,15.42,2060800.0,13.2639,13.2725,13.2467,13.2553,2060800.0
2013-06-13 11:20:00,15.41,15.43,15.41,15.42,775600.0,13.2467,13.2639,13.2467,13.2553,775600.0
2013-06-13 11:25:00,15.43,15.44,15.42,15.42,1671600.0,13.2639,13.2725,13.2553,13.2553,1671600.0
2013-06-13 11:30:00,15.42,15.42,15.4,15.41,1621200.0,13.2553,13.2553,13.2381,13.2467,1621200.0
2013-06-13 11:35:00,15.41,15.41,15.38,15.4,1993600.0,13.2467,13.2467,13.221,13.2381,1993600.0
2013-06-13 11:40:00,15.4,15.43,15.4,15.42,1366400.0,13.2381,13.2639,13.2381,13.2553,1366400.0
2013-06-13 11:45:00,15.42,15.48,15.42,15.46,4449200.0,13.2553,13.3069,13.2553,13.2897,4449200.0
2013-06-13 11:50:00,15.46,15.48,15.45,15.45,2690800.0,13.2897,13.3069,13.2811,13.2811,2690800.0
2013-06-13 11:55:00,15.45,15.47,15.45,15.46,1234800.0,13.2811,13.2983,13.2811,13.2897,1234800.0
2013-06-13 12:00:00,15.46,15.47,15.44,15.45,1226400.0,13.2897,13.2983,13.2725,13.2811,1226400.0
2013-06-13 12:05:00,15.45,15.46,15.44,15.46,1178800.0,13.2811,13.2897,13.2725,13.2897,1178800.0
2013-06-13 12:10:00,15.45,15.46,15.44,15.45,1022000.0,13.2811,13.2897,13.2725,13.2811,1022000.0
2013-06-13 12:15:00,15.45,15.46,15.44,15.46,1030400.0,13.2811,13.2897,13.2725,13.2897,1030400.0
2013-06-13 12:20:00,15.46,15.46,15.44,15.46,842800.0,13.2897,13.2897,13.2725,13.2897,842800.0
2013-06-13 12:25:00,15.46,15.46,15.45,15.45,1458800.0,13.2897,13.2897,13.2811,13.2811,1458800.0
2013-06-13 12:30:00,15.45,15.48,15.45,15.47,1794800.0,13.2811,13.3069,13.2811,13.2983,1794800.0
2013-06-13 12:35:00,15.47,15.49,15.46,15.47,1912400.0,13.2983,13.3155,13.2897,13.2983,1912400.0
2013-06-13 12:40:00,15.48,15.48,15.46,15.47,744800.0,13.3069,13.3069,13.2897,13.2983,744800.0
2013-06-13 12:45:00,15.47,15.48,15.46,15.47,1346800.0,13.2983,13.3069,13.2897,13.2983,1346800.0
2013-06-13 12:50:00,15.47,15.48,15.46,15.48,1635200.0,13.2983,13.3069,13.2897,13.3069,1635200.0
2013-06-13 12:55:00,15.48,15.49,15.47,15.49,1850800.0,13.3069,13.3155,13.2983,13.3155,1850800.0
2013-06-13 13:00:00,15.49,15.5,15.48,15.49,2702000.0,13.3155,13.3241,13.3069,13.3155,2702000.0
2013-06-13 13:05:00,15.49,15.49,15.47,15.47,2150400.0,13.3155,13.3155,13.2983,13.2983,2150400.0
2013-06-13 13:10:00,15.47,15.49,15.47,15.47,1414000.0,13.2983,13.3155,13.2983,13.2983,1414000.0
2013-06-13 13:15:00,15.47,15.48,15.46,15.46,1103200.0,13.2983,13.3069,13.2897,13.2897,1103200.0
2013-06-13 13:20:00,15.46,15.47,15.42,15.43,3231200.0,13.2897,13.2983,13.2553,13.2639,3231200.0
2013-06-13 13:25:00,15.43,15.44,15.42,15.43,1912400.0,13.2639,13.2725,13.2553,13.2639,1912400.0
2013-06-13 13:30:00,15.43,15.43,15.41,15.42,1537200.0,13.2639,13.2639,13.2467,13.2553,1537200.0
2013-06-13 13:35:00,15.42,15.42,15.41,15.42,910000.0,13.2553,13.2553,13.2467,13.2553,910000.0
2013-06-13 13:40:00,15.42,15.42,15.41,15.42,1010800.0,13.2553,13.2553,13.2467,13.2553,1010800.0
2013-06-13 13:45:00,15.42,15.44,15.42,15.44,2010400.0,13.2553,13.2725,13.2553,13.2725,2010400.0
2013-06-13 13:50:00,15.44,15.45,15.44,15.44,1170400.0,13.2725,13.2811,13.2725,13.2725,1170400.0
2013-06-13 13:55:00,15.44,15.45,15.44,15.45,1288000.0,13.2725,13.2811,13.2725,13.2811,1288000.0
2013-06-13 14:00:00,15.45,15.47,15.45,15.46,2447200.0,13.2811,13.2983,13.2811,13.2897,2447200.0
2013-06-13 14:05:00,15.46,15.47,15.46,15.46,1215200.0,13.2897,13.2983,13.2897,13.2897,1215200.0
2013-06-13 14:10:00,15.46,15.47,15.46,15.46,1212400.0,13.2897,13.2983,13.2897,13.2897,1212400.0
2013-06-13 14:15:00,15.47,15.5,15.46,15.49,2536800.0,13.2983,13.3241,13.2897,13.3155,2536800.0
2013-06-13 14:20:00,15.49,15.51,15.49,15.5,2777600.0,13.3155,13.3327,13.3155,13.3241,2777600.0
2013-06-13 14:25:00,15.5,15.52,15.49,15.49,3469200.0,13.3241,13.3413,13.3155,13.3155,3469200.0
2013-06-13 14:30:00,15.49,15.51,15.49,15.5,1845200.0,13.3155,13.3327,13.3155,13.3241,1845200.0
2013-06-13 14:35:00,15.51,15.51,15.49,15.49,1503600.0,13.3327,13.3327,13.3155,13.3155,1503600.0
2013-06-13 14:40:00,15.49,15.5,15.49,15.49,1321600.0,13.3155,13.3241,13.3155,13.3155,1321600.0
2013-06-13 14:45:00,15.49,15.5,15.47,15.48,1388800.0,13.3155,13.3241,13.2983,13.3069,1388800.0
2013-06-13 14:50:00,15.48,15.5,15.48,15.49,1201200.0,13.3069,13.3241,13.3069,13.3155,1201200.0
2013-06-13 14:55:00,15.49,15.54,15.49,15.53,4270000.0,13.3155,13.3585,13.3155,13.3499,4270000.0
2013-06-13 15:00:00,15.53,15.55,15.52,15.53,3217200.0,13.3499,13.3671,13.3413,13.3499,3217200.0
2013-06-13 15:05:00,15.54,15.55,15.53,15.54,2886800.0,13.3585,13.3671,13.3499,13.3585,2886800.0
2013-06-13 15:10:00,15.54,15.56,15.54,15.54,2634800.0,13.3585,13.3757,13.3585,13.3585,2634800.0
2013-06-13 15:15:00,15.55,15.55,15.52,15.53,2685200.0,13.3671,13.3671,13.3413,13.3499,2685200.0
2013-06-13 15:20:00,15.53,15.53,15.52,15.53,2175600.0,13.3499,13.3499,13.3413,13.3499,2175600.0
2013-06-13 15:25:00,15.53,15.54,15.53,15.53,2144800.0,13.3499,13.3585,13.3499,13.3499,2144800.0
2013-06-13 15:30:00,15.53,15.54,15.52,15.52,1699600.0,13.3499,13.3585,13.3413,13.3413,1699600.0
2013-06-13 15:35:00,15.52,15.54,15.52,15.54,3217200.0,13.3413,13.3585,13.3413,13.3585,3217200.0
2013-06-13 15:40:00,15.54,15.57,15.54,15.57,4981200.0,13.3585,13.3843,13.3585,13.3843,4981200.0
2013-06-13 15:45:00,15.57,15.61,15.56,15.58,8131200.0,13.3843,13.4187,13.3757,13.3929,8131200.0
2013-06-13 15:50:00,15.58,15.59,15.55,15.57,5544000.0,13.3929,13.4015,13.3671,13.3843,5544000.0
2013-06-13 15:55:00,15.57,15.6,15.55,15.57,10508400.0,13.3843,13.4101,13.3671,13.3843,10508400.0
2013-06-14 09:30:00,15.56,15.58,15.51,15.52,9696400.0,13.3757,13.3929,13.3327,13.3413,9696400.0
2013-06-14 09:35:00,15.51,15.54,15.49,15.5,6784400.0,13.3327,13.3585,13.3155,13.3241,6784400.0
2013-06-14 09:40:00,15.5,15.55,15.49,15.52,4891600.0,13.3241,13.3671,13.3155,13.3413,4891600.0
2013-06-14 09:45:00,15.52,15.55,15.51,15.55,4404400.0,13.3413,13.3671,13.3327,13.3671,4404400.0
2013-06-14 09:50:00,15.55,15.55,15.51,15.52,3010000.0,13.3671,13.3671,13.3327,13.3413,3010000.0
2013-06-14 09:55:00,15.52,15.52,15.5,15.5,6958000.0,13.3413,13.3413,13.3241,13.3241,6958000.0
2013-06-14 10:00:00,15.5,15.54,15.49,15.53,4079600.0,13.3241,13.3585,13.3155,13.3499,4079600.0
2013-06-14 10:05:00,15.53,15.54,15.5,15.51,4600400.0,13.3499,13.3585,13.3241,13.3327,4600400.0
2013-06-14 10:10:00,15.51,15.51,15.47,15.48,5681200.0,13.3327,13.3327,13.2983,13.3069,5681200.0
2013-06-14 10:15:00,15.48,15.49,15.46,15.46,5034400.0,13.3069,13.3155,13.2897,13.2897,5034400.0
2013-06-14 10:20:00,15.46,15.48,15.45,15.45,3270400.0,13.2897,13.3069,13.2811,13.2811,3270400.0
2013-06-14 10:25:00,15.45,15.46,15.43,15.44,4841200.0,13.2811,13.2897,13.2639,13.2725,4841200.0
2013-06-14 10:30:00,15.44,15.47,15.44,15.47,3679200.0,13.2725,13.2983,13.2725,13.2983,3679200.0
2013-06-14 10:35:00,15.47,15.47,15.43,15.44,4026400.0,13.2983,13.2983,13.2639,13.2725,4026400.0
2013-06-14 10:40:00,15.44,15.45,15.42,15.43,3396400.0,13.2725,13.2811,13.2553,13.2639,3396400.0
2013-06-14 10:45:00,15.43,15.45,15.43,15.44,2172800.0,13.2639,13.2811,13.2639,13.2725,2172800.0
2013-06-14 10:50:00,15.44,15.44,15.41,15.42,3270400.0,13.2725,13.2725,13.2467,13.2553,3270400.0
2013-06-14 10:55:00,15.42,15.42,15.4,15.41,4911200.0,13.2553,13.2553,13.2381,13.2467,4911200.0
2013-06-14 11:00:00,15.41,15.43,15.4,15.41,3012800.0,13.2467,13.2639,13.2381,13.2467,3012800.0
2013-06-14 11:05:00,15.41,15.42,15.4,15.41,2226000.0,13.2467,13.2553,13.2381,13.2467,2226000.0
2013-06-14 11:10:00,15.42,15.43,15.41,15.42,3544800.0,13.2553,13.2639,13.2467,13.2553,3544800.0
2013-06-14 11:15:00,15.42,15.44,15.41,15.41,2478000.0,13.2553,13.2725,13.2467,13.2467,2478000.0
2013-06-14 11:20:00,15.41,15.42,15.4,15.42,1531600.0,13.2467,13.2553,13.2381,13.2553,1531600.0
2013-06-14 11:25:00,15.41,15.42,15.38,15.39,3052000.0,13.2467,13.2553,13.221,13.2296,3052000.0
2013-06-14 11:30:00,15.39,15.4,15.38,15.38,5208000.0,13.2296,13.2381,13.221,13.221,5208000.0
2013-06-14 11:35:00,15.38,15.41,15.38,15.4,2296000.0,13.221,13.2467,13.221,13.2381,2296000.0
2013-06-14 11:40:00,15.4,15.41,15.37,15.38,2749600.0,13.2381,13.2467,13.2124,13.221,2749600.0
2013-06-14 11:45:00,15.38,15.39,15.36,15.36,3542000.0,13.221,13.2296,13.2038,13.2038,3542000.0
2013-06-14 11:50:00,15.37,15.38,15.35,15.37,4737600.0,13.2124,13.221,13.1952,13.2124,4737600.0
2013-06-14 11:55:00,15.36,15.4,15.36,15.4,2794400.0,13.2038,13.2381,13.2038,13.2381,2794400.0
2013-06-14 12:00:00,15.39,15.4,15.38,15.39,2217600.0,13.2296,13.2381,13.221,13.2296,2217600.0
2013-06-14 12:05:00,15.39,15.41,15.39,15.4,2228800.0,13.2296,13.2467,13.2296,13.2381,2228800.0
2013-06-14 12:10:00,15.4,15.42,15.39,15.4,1764000.0,13.2381,13.2553,13.2296,13.2381,1764000.0
2013-06-14 12:15:00,15.4,15.42,15.39,15.42,2100000.0,13.2381,13.2553,13.2296,13.2553,2100000.0
2013-06-14 12:20:00,15.43,15.43,15.4,15.4,2256800.0,13.2639,13.2639,13.2381,13.2381,2256800.0
2013-06-14 12:25:00,15.4,15.42,15.4,15.4,1234800.0,13.2381,13.2553,13.2381,13.2381,1234800.0
2013-06-14 12:30:00,15.4,15.4,15.38,15.38,1170400.0,13.2381,13.2381,13.221,13.221,1170400.0
2013-06-14 12:35:00,15.38,15.4,15.38,15.39,1775200.0,13.221,13.2381,13.221,13.2296,1775200.0
2013-06-14 12:40:00,15.4,15.41,15.39,15.4,1358000.0,13.2381,13.2467,13.2296,13.2381,1358000.0
2013-06-14 12:45:00,15.4,15.42,15.4,15.41,772800.0,13.2381,13.2553,13.2381,13.2467,772800.0
2013-06-14 12:50:00,15.41,15.41,15.39,15.39,1008000.0,13.2467,13.2467,13.2296,13.2296,1008000.0
2013-06-14 12:55:00,15.4,15.4,15.38,15.39,1747200.0,13.2381,13.2381,13.221,13.2296,1747200.0
2013-06-14 13:00:00,15.38,15.38,15.37,15.37,2867200.0,13.221,13.221,13.2124,13.2124,2867200.0
2013-06-14 13:05:00,15.37,15.37,15.36,15.37,2052400.0,13.2124,13.2124,13.2038,13.2124,2052400.0
2013-06-14 13:10:00,15.37,15.37,15.36,15.37,1716400.0,13.2124,13.2124,13.2038,13.2124,1716400.0
2013-06-14 13:15:00,15.37,15.37,15.36,15.36,1999200.0,13.2124,13.2124,13.2038,13.2038,1999200.0
2013-06-14 13:20:00,15.36,15.36,15.36,15.36,1486800.0,13.2038,13.2038,13.2038,13.2038,1486800.0
2013-06-14 13:25:00,15.36,15.37,15.36,15.36,1820000.0,13.2038,13.2124,13.2038,13.2038,1820000.0
2013-06-14 13:30:00,15.36,15.36,15.35,15.35,3477600.0,13.2038,13.2038,13.1952,13.1952,3477600.0
2013-06-14 13:35:00,15.35,15.35,15.32,15.34,5143600.0,13.1952,13.1952,13.1694,13.1866,5143600.0
2013-06-14 13:40:00,15.33,15.35,15.33,15.33,2240000.0,13.178,13.1952,13.178,13.178,2240000.0
2013-06-14 13:45:00,15.33,15.34,15.32,15.32,2312800.0,13.178,13.1866,13.1694,13.1694,2312800.0
2013-06-14 13:50:00,15.32,15.32,15.3,15.32,3948000.0,13.1694,13.1694,13.1522,13.1694,3948000.0
2013-06-14 13:55:00,15.32,15.34,15.31,15.34,1864800.0,13.1694,13.1866,13.1608,13.1866,1864800.0
2013-06-14 14:00:00,15.34,15.35,15.33,15.34,2251200.0,13.1866,13.1952,13.178,13.1866,2251200.0
2013-06-14 14:05:00,15.34,15.36,15.34,15.36,2226000.0,13.1866,13.2038,13.1866,13.2038,2226000.0
2013-06-14 14:10:00,15.36,15.36,15.35,15.35,1755600.0,13.2038,13.2038,13.1952,13.1952,1755600.0
2013-06-14 14:15:00,15.35,15.35,15.33,15.35,2077600.0,13.1952,13.1952,13.178,13.1952,2077600.0
2013-06-14 14:20:00,15.35,15.37,15.35,15.36,2590000.0,13.1952,13.2124,13.1952,13.2038,2590000.0
2013-06-14 14:25:00,15.36,15.37,15.35,15.36,1817200.0,13.2038,13.2124,13.1952,13.2038,1817200.0
2013-06-14 14:30:00,15.36,15.36,15.35,15.36,1702400.0,13.2038,13.2038,13.1952,13.2038,1702400.0
2013-06-14 14:35:00,15.36,15.37,15.36,15.37,1629600.0,13.2038,13.2124,13.2038,13.2124,1629600.0
2013-06-14 14:40:00,15.37,15.38,15.36,15.37,2209200.0,13.2124,13.221,13.2038,13.2124,2209200.0
2013-06-14 14:45:00,15.38,15.39,15.37,15.37,1755600.0,13.221,13.2296,13.2124,13.2124,1755600.0
2013-06-14 14:50:00,15.37,15.37,15.36,15.36,1285200.0,13.2124,13.2124,13.2038,13.2038,1285200.0
2013-06-14 14:55:00,15.36,15.36,15.34,15.34,2044000.0,13.2038,13.2038,13.1866,13.1866,2044000.0
2013-06-14 15:00:00,15.34,15.36,15.34,15.36,1215200.0,13.1866,13.2038,13.1866,13.2038,1215200.0
2013-06-14 15:05:00,15.36,15.37,15.34,15.34,2004800.0,13.2038,13.2124,13.1866,13.1866,2004800.0
2013-06-14 15:10:00,15.34,15.36,15.34,15.35,1433600.0,13.1866,13.2038,13.1866,13.1952,1433600.0
2013-06-14 15:15:00,15.35,15.36,15.35,15.36,2027200.0,13.1952,13.2038,13.1952,13.2038,2027200.0
2013-06-14 15:20:00,15.36,15.36,15.35,15.36,1730400.0,13.2038,13.2038,13.1952,13.2038,1730400.0
2013-06-14 15:25:00,15.36,15.36,15.33,15.34,2270800.0,13.2038,13.2038,13.178,13.1866,2270800.0
2013-06-14 15:30:00,15.34,15.35,15.34,15.34,2385600.0,13.1866,13.1952,13.1866,13.1866,2385600.0
2013-06-14 15:35:00,15.34,15.35,15.34,15.35,2853200.0,13.1866,13.1952,13.1866,13.1952,2853200.0
2013-06-14 15:40:00,15.35,15.35,15.34,15.35,3488800.0,13.1952,13.1952,13.1866,13.1952,3488800.0
2013-06-14 15:45:00,15.34,15.35,15.34,15.35,3956400.0,13.1866,13.1952,13.1866,13.1952,3956400.0
2013-06-14 15:50:00,15.35,15.36,15.34,15.35,6204800.0,13.1952,13.2038,13.1866,13.1952,6204800.0
2013-06-14 15:55:00,15.35,15.36,15.34,15.35,11807600.0,13.1952,13.2038,13.1866,13.1952,11807600.0
2013-06-17 09:30:00,15.41,15.45,15.38,15.4,12462800.0,13.2467,13.2811,13.221,13.2381,12462800.0
2013-06-17 09:35:00,15.4,15.43,15.37,15.4,6692000.0,13.2381,13.2639,13.2124,13.2381,6692000.0
2013-06-17 09:40:00,15.4,15.44,15.38,15.43,7562800.0,13.2381,13.2725,13.221,13.2639,7562800.0
2013-06-17 09:45:00,15.43,15.45,15.39,15.4,6538000.0,13.2639,13.2811,13.2296,13.2381,6538000.0
2013-06-17 09:50:00,15.4,15.43,15.4,15.43,7896000.0,13.2381,13.2639,13.2381,13.2639,7896000.0
2013-06-17 09:55:00,15.43,15.43,15.4,15.4,3259200.0,13.2639,13.2639,13.2381,13.2381,3259200.0
2013-06-17 10:00:00,15.41,15.41,15.38,15.4,6006000.0,13.2467,13.2467,13.221,13.2381,6006000.0
2013-06-17 10:05:00,15.4,15.52,15.39,15.51,13848800.0,13.2381,13.3413,13.2296,13.3327,13848800.0
2013-06-17 10:10:00,15.51,15.52,15.47,15.49,6104000.0,13.3327,13.3413,13.2983,13.3155,6104000.0
2013-06-17 10:15:00,15.49,15.53,15.49,15.51,4594800.0,13.3155,13.3499,13.3155,13.3327,4594800.0
2013-06-17 10:20:00,15.5,15.51,15.48,15.49,3466400.0,13.3241,13.3327,13.3069,13.3155,3466400.0
2013-06-17 10:25:00,15.5,15.51,15.49,15.5,2763600.0,13.3241,13.3327,13.3155,13.3241,2763600.0
2013-06-17 10:30:00,15.5,15.51,15.49,15.5,2245600.0,13.3241,13.3327,13.3155,13.3241,2245600.0
2013-06-17 10:35:00,15.51,15.52,15.5,15.51,4625600.0,13.3327,13.3413,13.3241,13.3327,4625600.0
2013-06-17 10:40:00,15.51,15.51,15.48,15.48,3766000.0,13.3327,13.3327,13.3069,13.3069,3766000.0
2013-06-17 10:45:00,15.49,15.51,15.48,15.5,2777600.0,13.3155,13.3327,13.3069,13.3241,2777600.0
2013-06-17 10:50:00,15.5,15.51,15.49,15.49,1699600.0,13.3241,13.3327,13.3155,13.3155,1699600.0
2013-06-17 10:55:00,15.49,15.51,15.49,15.51,4202800.0,13.3155,13.3327,13.3155,13.3327,4202800.0
2013-06-17 11:00:00,15.51,15.52,15.5,15.52,1957200.0,13.3327,13.3413,13.3241,13.3413,1957200.0
2013-06-17 11:05:00,15.52,15.52,15.5,15.51,3942400.0,13.3413,13.3413,13.3241,13.3327,3942400.0
2013-06-17 11:10:00,15.51,15.52,15.5,15.51,2282000.0,13.3327,13.3413,13.3241,13.3327,2282000.0
2013-06-17 11:15:00,15.51,15.52,15.5,15.51,2046800.0,13.3327,13.3413,13.3241,13.3327,2046800.0
2013-06-17 11:20:00,15.51,15.51,15.49,15.5,2864400.0,13.3327,13.3327,13.3155,13.3241,2864400.0
2013-06-17 11:25:00,15.5,15.5,15.47,15.5,2262400.0,13.3241,13.3241,13.2983,13.3241,2262400.0
2013-06-17 11:30:00,15.5,15.51,15.49,15.49,2632000.0,13.3241,13.3327,13.3155,13.3155,2632000.0
2013-06-17 11:35:00,15.49,15.49,15.46,15.48,3197600.0,13.3155,13.3155,13.2897,13.3069,3197600.0
2013-06-17 11:40:00,15.48,15.49,15.46,15.46,1685600.0,13.3069,13.3155,13.2897,13.2897,1685600.0
2013-06-17 11:45:00,15.46,15.47,15.45,15.45,2732800.0,13.2897,13.2983,13.2811,13.2811,2732800.0
2013-06-17 11:50:00,15.45,15.45,15.44,15.45,2466800.0,13.2811,13.2811,13.2725,13.2811,2466800.0
2013-06-17 11:55:00,15.45,15.46,15.44,15.46,1752800.0,13.2811,13.2897,13.2725,13.2897,1752800.0
2013-06-17 12:00:00,15.46,15.48,15.45,15.47,991200.0,13.2897,13.3069,13.2811,13.2983,991200.0
2013-06-17 12:05:00,15.47,15.47,15.46,15.46,918400.0,13.2983,13.2983,13.2897,13.2897,918400.0
2013-06-17 12:10:00,15.46,15.48,15.46,15.48,873600.0,13.2897,13.3069,13.2897,13.3069,873600.0
2013-06-17 12:15:00,15.48,15.49,15.47,15.48,674800.0,13.3069,13.3155,13.2983,13.3069,674800.0
2013-06-17 12:20:00,15.48,15.49,15.48,15.49,1142400.0,13.3069,13.3155,13.3069,13.3155,1142400.0
2013-06-17 12:25:00,15.49,15.5,15.48,15.49,977200.0,13.3155,13.3241,13.3069,13.3155,977200.0
2013-06-17 12:30:00,15.49,15.49,15.48,15.48,946400.0,13.3155,13.3155,13.3069,13.3069,946400.0
2013-06-17 12:35:00,15.49,15.49,15.47,15.47,1327200.0,13.3155,13.3155,13.2983,13.2983,1327200.0
2013-06-17 12:40:00,15.47,15.5,15.47,15.5,1136800.0,13.2983,13.3241,13.2983,13.3241,1136800.0
2013-06-17 12:45:00,15.49,15.5,15.48,15.49,1296400.0,13.3155,13.3241,13.3069,13.3155,1296400.0
2013-06-17 12:50:00,15.49,15.5,15.48,15.49,1898400.0,13.3155,13.3241,13.3069,13.3155,1898400.0
2013-06-17 12:55:00,15.49,15.5,15.49,15.5,1716400.0,13.3155,13.3241,13.3155,13.3241,1716400.0
2013-06-17 13:00:00,15.5,15.52,15.5,15.51,3010000.0,13.3241,13.3413,13.3241,13.3327,3010000.0
2013-06-17 13:05:00,15.51,15.52,15.5,15.51,1545600.0,13.3327,13.3413,13.3241,13.3327,1545600.0
2013-06-17 13:10:00,15.51,15.51,15.51,15.51,868000.0,13.3327,13.3327,13.3327,13.3327,868000.0
2013-06-17 13:15:00,15.51,15.55,15.5,15.54,7168000.0,13.3327,13.3671,13.3241,13.3585,7168000.0
2013-06-17 13:20:00,15.54,15.56,15.52,15.54,4222400.0,13.3585,13.3757,13.3413,13.3585,4222400.0
2013-06-17 13:25:00,15.55,15.55,15.54,15.54,1937600.0,13.3671,13.3671,13.3585,13.3585,1937600.0
2013-06-17 13:30:00,15.54,15.55,15.53,15.54,1436400.0,13.3585,13.3671,13.3499,13.3585,1436400.0
2013-06-17 13:35:00,15.54,15.55,15.54,15.54,1223600.0,13.3585,13.3671,13.3585,13.3585,1223600.0
2013-06-17 13:40:00,15.54,15.54,15.53,15.53,1190000.0,13.3585,13.3585,13.3499,13.3499,1190000.0
2013-06-17 13:45:00,15.53,15.54,15.53,15.53,991200.0,13.3499,13.3585,13.3499,13.3499,991200.0
2013-06-17 13:50:00,15.54,15.54,15.53,15.54,1167600.0,13.3585,13.3585,13.3499,13.3585,1167600.0
2013-06-17 13:55:00,15.54,15.56,15.54,15.54,2276400.0,13.3585,13.3757,13.3585,13.3585,2276400.0
2013-06-17 14:00:00,15.54,15.55,15.54,15.54,646800.0,13.3585,13.3671,13.3585,13.3585,646800.0
2013-06-17 14:05:00,15.55,15.55,15.51,15.52,2758000.0,13.3671,13.3671,13.3327,13.3413,2758000.0
2013-06-17 14:10:00,15.53,15.53,15.5,15.5,3550400.0,13.3499,13.3499,13.3241,13.3241,3550400.0
2013-06-17 14:15:00,15.5,15.51,15.49,15.5,2696400.0,13.3241,13.3327,13.3155,13.3241,2696400.0
2013-06-17 14:20:00,15.5,15.52,15.49,15.49,2016000.0,13.3241,13.3413,13.3155,13.3155,2016000.0
2013-06-17 14:25:00,15.49,15.49,15.46,15.47,3273200.0,13.3155,13.3155,13.2897,13.2983,3273200.0
2013-06-17 14:30:00,15.47,15.48,15.46,15.47,3558800.0,13.2983,13.3069,13.2897,13.2983,3558800.0
2013-06-17 14:35:00,15.47,15.48,15.46,15.47,1598800.0,13.2983,13.3069,13.2897,13.2983,1598800.0
2013-06-17 14:40:00,15.46,15.48,15.46,15.47,1428000.0,13.2897,13.3069,13.2897,13.2983,1428000.0
2013-06-17 14:45:00,15.46,15.47,15.42,15.42,4068400.0,13.2897,13.2983,13.2553,13.2553,4068400.0
2013-06-17 14:50:00,15.42,15.44,15.41,15.42,3200400.0,13.2553,13.2725,13.2467,13.2553,3200400.0
2013-06-17 14:55:00,15.42,15.44,15.39,15.43,3152800.0,13.2553,13.2725,13.2296,13.2639,3152800.0
2013-06-17 15:00:00,15.44,15.45,15.42,15.44,2248400.0,13.2725,13.2811,13.2553,13.2725,2248400.0
2013-06-17 15:05:00,15.44,15.45,15.43,15.45,1310400.0,13.2725,13.2811,13.2639,13.2811,1310400.0
2013-06-17 15:10:00,15.45,15.45,15.42,15.44,1612800.0,13.2811,13.2811,13.2553,13.2725,1612800.0
2013-06-17 15:15:00,15.43,15.45,15.42,15.44,1447600.0,13.2639,13.2811,13.2553,13.2725,1447600.0
2013-06-17 15:20:00,15.44,15.44,15.41,15.43,2646000.0,13.2725,13.2725,13.2467,13.2639,2646000.0
2013-06-17 15:25:00,15.43,15.44,15.42,15.44,2237200.0,13.2639,13.2725,13.2553,13.2725,2237200.0
2013-06-17 15:30:00,15.43,15.45,15.43,15.45,2559200.0,13.2639,13.2811,13.2639,13.2811,2559200.0
2013-06-17 15:35:00,15.45,15.46,15.44,15.44,3192000.0,13.2811,13.2897,13.2725,13.2725,3192000.0
2013-06-17 15:40:00,15.45,15.46,15.44,15.44,2273600.0,13.2811,13.2897,13.2725,13.2725,2273600.0
2013-06-17 15:45:00,15.44,15.46,15.44,15.45,3444000.0,13.2725,13.2897,13.2725,13.2811,3444000.0
2013-06-17 15:50:00,15.45,15.46,15.42,15.43,4732000.0,13.2811,13.2897,13.2553,13.2639,4732000.0
2013-06-17 15:55:00,15.43,15.44,15.42,15.43,8181600.0,13.2639,13.2725,13.2553,13.2639,8181600.0
2013-06-18 09:30:00,15.4,15.44,15.36,15.43,10483200.0,13.2381,13.2725,13.2038,13.2639,10483200.0
2013-06-18 09:35:00,15.43,15.46,15.4,15.44,6820800.0,13.2639,13.2897,13.2381,13.2725,6820800.0
2013-06-18 09:40:00,15.44,15.44,15.4,15.42,5670000.0,13.2725,13.2725,13.2381,13.2553,5670000.0
2013-06-18 09:45:00,15.41,15.48,15.41,15.47,5432000.0,13.2467,13.3069,13.2467,13.2983,5432000.0
2013-06-18 09:50:00,15.47,15.47,15.44,15.44,3894800.0,13.2983,13.2983,13.2725,13.2725,3894800.0
2013-06-18 09:55:00,15.44,15.46,15.43,15.45,2091600.0,13.2725,13.2897,13.2639,13.2811,2091600.0
2013-06-18 10:00:00,15.45,15.46,15.43,15.44,2072000.0,13.2811,13.2897,13.2639,13.2725,2072000.0
2013-06-18 10:05:00,15.44,15.46,15.43,15.44,4020800.0,13.2725,13.2897,13.2639,13.2725,4020800.0
2013-06-18 10:10:00,15.44,15.45,15.43,15.45,2578800.0,13.2725,13.2811,13.2639,13.2811,2578800.0
2013-06-18 10:15:00,15.45,15.47,15.44,15.46,2458400.0,13.2811,13.2983,13.2725,13.2897,2458400.0
2013-06-18 10:20:00,15.46,15.49,15.46,15.48,3455200.0,13.2897,13.3155,13.2897,13.3069,3455200.0
2013-06-18 10:25:00,15.48,15.51,15.48,15.51,4309200.0,13.3069,13.3327,13.3069,13.3327,4309200.0
2013-06-18 10:30:00,15.51,15.53,15.51,15.52,4303600.0,13.3327,13.3499,13.3327,13.3413,4303600.0
2013-06-18 10:35:00,15.52,15.53,15.51,15.51,3082800.0,13.3413,13.3499,13.3327,13.3327,3082800.0
2013-06-18 10:40:00,15.51,15.52,15.49,15.5,3085600.0,13.3327,13.3413,13.3155,13.3241,3085600.0
2013-06-18 10:45:00,15.5,15.52,15.5,15.51,2251200.0,13.3241,13.3413,13.3241,13.3327,2251200.0
2013-06-18 10:50:00,15.51,15.52,15.5,15.52,2410800.0,13.3327,13.3413,13.3241,13.3413,2410800.0
2013-06-18 10:55:00,15.52,15.52,15.49,15.49,2240000.0,13.3413,13.3413,13.3155,13.3155,2240000.0
2013-06-18 11:00:00,15.49,15.51,15.49,15.5,3155600.0,13.3155,13.3327,13.3155,13.3241,3155600.0
2013-06-18 11:05:00,15.5,15.51,15.48,15.5,2273600.0,13.3241,13.3327,13.3069,13.3241,2273600.0
2013-06-18 11:10:00,15.5,15.5,15.49,15.5,2718800.0,13.3241,13.3241,13.3155,13.3241,2718800.0
2013-06-18 11:15:00,15.5,15.51,15.5,15.5,2388400.0,13.3241,13.3327,13.3241,13.3241,2388400.0
2013-06-18 11:20:00,15.5,15.5,15.49,15.5,789600.0,13.3241,13.3241,13.3155,13.3241,789600.0
2013-06-18 11:25:00,15.5,15.51,15.49,15.51,1632400.0,13.3241,13.3327,13.3155,13.3327,1632400.0
2013-06-18 11:30:00,15.51,15.52,15.5,15.52,2612400.0,13.3327,13.3413,13.3241,13.3413,2612400.0
2013-06-18 11:35:00,15.52,15.52,15.5,15.51,1531600.0,13.3413,13.3413,13.3241,13.3327,1531600.0
2013-06-18 11:40:00,15.51,15.51,15.48,15.5,2060800.0,13.3327,13.3327,13.3069,13.3241,2060800.0
2013-06-18 11:45:00,15.49,15.5,15.47,15.47,1327200.0,13.3155,13.3241,13.2983,13.2983,1327200.0
2013-06-18 11:50:00,15.47,15.47,15.44,15.46,3497200.0,13.2983,13.2983,13.2725,13.2897,3497200.0
2013-06-18 11:55:00,15.46,15.47,15.45,15.46,1352400.0,13.2897,13.2983,13.2811,13.2897,1352400.0
2013-06-18 12:00:00,15.46,15.47,15.45,15.46,1237600.0,13.2897,13.2983,13.2811,13.2897,1237600.0
2013-06-18 12:05:00,15.46,15.47,15.45,15.46,1786400.0,13.2897,13.2983,13.2811,13.2897,1786400.0
2013-06-18 12:10:00,15.46,15.46,15.42,15.43,4068400.0,13.2897,13.2897,13.2553,13.2639,4068400.0
2013-06-18 12:15:00,15.43,15.44,15.42,15.43,2276400.0,13.2639,13.2725,13.2553,13.2639,2276400.0
2013-06-18 12:20:00,15.43,15.43,15.41,15.43,2282000.0,13.2639,13.2639,13.2467,13.2639,2282000.0
2013-06-18 12:25:00,15.43,15.45,15.43,15.44,1584800.0,13.2639,13.2811,13.2639,13.2725,1584800.0
2013-06-18 12:30:00,15.44,15.45,15.44,15.44,730800.0,13.2725,13.2811,13.2725,13.2725,730800.0
2013-06-18 12:35:00,15.44,15.45,15.43,15.45,2058000.0,13.2725,13.2811,13.2639,13.2811,2058000.0
2013-06-18 12:40:00,15.45,15.45,15.44,15.45,1136800.0,13.2811,13.2811,13.2725,13.2811,1136800.0
2013-06-18 12:45:00,15.45,15.45,15.42,15.43,1279600.0,13.2811,13.2811,13.2553,13.2639,1279600.0
2013-06-18 12:50:00,15.43,15.44,15.43,15.44,1170400.0,13.2639,13.2725,13.2639,13.2725,1170400.0
2013-06-18 12:55:00,15.43,15.44,15.42,15.42,1425200.0,13.2639,13.2725,13.2553,13.2553,1425200.0
2013-06-18 13:00:00,15.43,15.43,15.42,15.42,1106000.0,13.2639,13.2639,13.2553,13.2553,1106000.0
2013-06-18 13:05:00,15.42,15.42,15.41,15.41,1668800.0,13.2553,13.2553,13.2467,13.2467,1668800.0
2013-06-18 13:10:00,15.41,15.42,15.41,15.41,1537200.0,13.2467,13.2553,13.2467,13.2467,1537200.0
2013-06-18 13:15:00,15.41,15.42,15.41,15.42,1391600.0,13.2467,13.2553,13.2467,13.2553,1391600.0
2013-06-18 13:20:00,15.42,15.42,15.41,15.41,845600.0,13.2553,13.2553,13.2467,13.2467,845600.0
2013-06-18 13:25:00,15.42,15.42,15.4,15.41,1209600.0,13.2553,13.2553,13.2381,13.2467,1209600.0
2013-06-18 13:30:00,15.41,15.41,15.39,15.4,1604400.0,13.2467,13.2467,13.2296,13.2381,1604400.0
2013-06-18 13:35:00,15.4,15.41,15.39,15.4,1402800.0,13.2381,13.2467,13.2296,13.2381,1402800.0
2013-06-18 13:40:00,15.39,15.41,15.39,15.4,1422400.0,13.2296,13.2467,13.2296,13.2381,1422400.0
2013-06-18 13:45:00,15.4,15.42,15.4,15.41,907200.0,13.2381,13.2553,13.2381,13.2467,907200.0
2013-06-18 13:50:00,15.41,15.42,15.41,15.42,1159200.0,13.2467,13.2553,13.2467,13.2553,1159200.0
2013-06-18 13:55:00,15.42,15.43,15.42,15.42,1489600.0,13.2553,13.2639,13.2553,13.2553,1489600.0
2013-06-18 14:00:00,15.42,15.42,15.41,15.42,2016000.0,13.2553,13.2553,13.2467,13.2553,2016000.0
2013-06-18 14:05:00,15.42,15.43,15.41,15.42,1313200.0,13.2553,13.2639,13.2467,13.2553,1313200.0
2013-06-18 14:10:00,15.42,15.44,15.42,15.43,2304400.0,13.2553,13.2725,13.2553,13.2639,2304400.0
2013-06-18 14:15:00,15.44,15.44,15.43,15.44,882000.0,13.2725,13.2725,13.2639,13.2725,882000.0
2013-06-18 14:20:00,15.44,15.44,15.43,15.44,921200.0,13.2725,13.2725,13.2639,13.2725,921200.0
2013-06-18 14:25:00,15.44,15.44,15.41,15.42,2662800.0,13.2725,13.2725,13.2467,13.2553,2662800.0
2013-06-18 14:30:00,15.43,15.43,15.42,15.42,924000.0,13.2639,13.2639,13.2553,13.2553,924000.0
2013-06-18 14:35:00,15.42,15.43,15.42,15.42,963200.0,13.2553,13.2639,13.2553,13.2553,963200.0
2013-06-18 14:40:00,15.42,15.43,15.41,15.42,649600.0,13.2553,13.2639,13.2467,13.2553,649600.0
2013-06-18 14:45:00,15.42,15.43,15.42,15.43,2111200.0,13.2553,13.2639,13.2553,13.2639,2111200.0
2013-06-18 14:50:00,15.43,15.44,15.43,15.43,859600.0,13.2639,13.2725,13.2639,13.2639,859600.0
2013-06-18 14:55:00,15.43,15.43,15.42,15.43,660800.0,13.2639,13.2639,13.2553,13.2639,660800.0
2013-06-18 15:00:00,15.43,15.43,15.42,15.42,1310400.0,13.2639,13.2639,13.2553,13.2553,1310400.0
2013-06-18 15:05:00,15.43,15.43,15.41,15.42,848400.0,13.2639,13.2639,13.2467,13.2553,848400.0
2013-06-18 15:10:00,15.42,15.42,15.4,15.41,1590400.0,13.2553,13.2553,13.2381,13.2467,1590400.0
2013-06-18 15:15:00,15.41,15.42,15.4,15.41,1495200.0,13.2467,13.2553,13.2381,13.2467,1495200.0
2013-06-18 15:20:00,15.42,15.43,15.41,15.42,1400000.0,13.2553,13.2639,13.2467,13.2553,1400000.0
2013-06-18 15:25:00,15.42,15.43,15.42,15.43,1467200.0,13.2553,13.2639,13.2553,13.2639,1467200.0
2013-06-18 15:30:00,15.43,15.43,15.42,15.42,1111600.0,13.2639,13.2639,13.2553,13.2553,1111600.0
2013-06-18 15:35:00,15.42,15.43,15.41,15.42,1954400.0,13.2553,13.2639,13.2467,13.2553,1954400.0
2013-06-18 15:40:00,15.42,15.43,15.42,15.42,1596000.0,13.2553,13.2639,13.2553,13.2553,1596000.0
2013-06-18 15:45:00,15.42,15.42,15.41,15.41,3665200.0,13.2553,13.2553,13.2467,13.2467,3665200.0
2013-06-18 15:50:00,15.41,15.42,15.4,15.41,3665200.0,13.2467,13.2553,13.2381,13.2467,3665200.0
2013-06-18 15:55:00,15.41,15.42,15.4,15.42,6092800.0,13.2467,13.2553,13.2381,13.2553,6092800.0
2013-06-19 09:30:00,15.39,15.42,15.38,15.39,7257600.0,13.2296,13.2553,13.221,13.2296,7257600.0
2013-06-19 09:35:00,15.39,15.4,15.37,15.39,4491200.0,13.2296,13.2381,13.2124,13.2296,4491200.0
2013-06-19 09:40:00,15.39,15.39,15.35,15.36,5899600.0,13.2296,13.2296,13.1952,13.2038,5899600.0
2013-06-19 09:45:00,15.36,15.37,15.33,15.33,4051600.0,13.2038,13.2124,13.178,13.178,4051600.0
2013-06-19 09:50:00,15.33,15.35,15.31,15.33,5222000.0,13.178,13.1952,13.1608,13.178,5222000.0
2013-06-19 09:55:00,15.33,15.35,15.32,15.32,5269600.0,13.178,13.1952,13.1694,13.1694,5269600.0
2013-06-19 10:00:00,15.33,15.33,15.29,15.29,5745600.0,13.178,13.178,13.1436,13.1436,5745600.0
2013-06-19 10:05:00,15.29,15.3,15.27,15.28,7067200.0,13.1436,13.1522,13.1264,13.135,7067200.0
2013-06-19 10:10:00,15.29,15.31,15.27,15.31,4197200.0,13.1436,13.1608,13.1264,13.1608,4197200.0
2013-06-19 10:15:00,15.31,15.34,15.31,15.32,4180400.0,13.1608,13.1866,13.1608,13.1694,4180400.0
2013-06-19 10:20:00,15.32,15.33,15.3,15.31,3841600.0,13.1694,13.178,13.1522,13.1608,3841600.0
2013-06-19 10:25:00,15.31,15.31,15.3,15.3,3768800.0,13.1608,13.1608,13.1522,13.1522,3768800.0
2013-06-19 10:30:00,15.3,15.31,15.29,15.31,1934800.0,13.1522,13.1608,13.1436,13.1608,1934800.0
2013-06-19 10:35:00,15.31,15.33,15.3,15.32,2100000.0,13.1608,13.178,13.1522,13.1694,2100000.0
2013-06-19 10:40:00,15.32,15.33,15.31,15.33,2640400.0,13.1694,13.178,13.1608,13.178,2640400.0
2013-06-19 10:45:00,15.33,15.33,15.29,15.29,3315200.0,13.178,13.178,13.1436,13.1436,3315200.0
2013-06-19 10:50:00,15.3,15.31,15.29,15.29,1274000.0,13.1522,13.1608,13.1436,13.1436,1274000.0
2013-06-19 10:55:00,15.29,15.31,15.28,15.29,2679600.0,13.1436,13.1608,13.135,13.1436,2679600.0
2013-06-19 11:00:00,15.29,15.31,15.29,15.31,1453200.0,13.1436,13.1608,13.1436,13.1608,1453200.0
2013-06-19 11:05:00,15.31,15.31,15.29,15.3,1187200.0,13.1608,13.1608,13.1436,13.1522,1187200.0
2013-06-19 11:10:00,15.3,15.3,15.28,15.29,2581600.0,13.1522,13.1522,13.135,13.1436,2581600.0
2013-06-19 11:15:00,15.29,15.3,15.28,15.3,2377200.0,13.1436,13.1522,13.135,13.1522,2377200.0
2013-06-19 11:20:00,15.3,15.3,15.27,15.27,2374400.0,13.1522,13.1522,13.1264,13.1264,2374400.0
2013-06-19 11:25:00,15.28,15.28,15.25,15.26,4975600.0,13.135,13.135,13.1092,13.1178,4975600.0
2013-06-19 11:30:00,15.26,15.26,15.24,15.26,2646000.0,13.1178,13.1178,13.1006,13.1178,2646000.0
2013-06-19 11:35:00,15.26,15.27,15.25,15.26,2318400.0,13.1178,13.1264,13.1092,13.1178,2318400.0
2013-06-19 11:40:00,15.26,15.26,15.23,15.25,3637200.0,13.1178,13.1178,13.092,13.1092,3637200.0
2013-06-19 11:45:00,15.25,15.26,15.24,15.25,1260000.0,13.1092,13.1178,13.1006,13.1092,1260000.0
2013-06-19 11:50:00,15.25,15.26,15.25,15.25,854000.0,13.1092,13.1178,13.1092,13.1092,854000.0
2013-06-19 11:55:00,15.25,15.26,15.25,15.25,1447600.0,13.1092,13.1178,13.1092,13.1092,1447600.0
2013-06-19 12:00:00,15.25,15.26,15.25,15.26,1262800.0,13.1092,13.1178,13.1092,13.1178,1262800.0
2013-06-19 12:05:00,15.26,15.27,15.26,15.26,1159200.0,13.1178,13.1264,13.1178,13.1178,1159200.0
2013-06-19 12:10:00,15.26,15.29,15.26,15.28,1971200.0,13.1178,13.1436,13.1178,13.135,1971200.0
2013-06-19 12:15:00,15.29,15.3,15.28,15.29,2287600.0,13.1436,13.1522,13.135,13.1436,2287600.0
2013-06-19 12:20:00,15.29,15.3,15.29,15.29,1971200.0,13.1436,13.1522,13.1436,13.1436,1971200.0
2013-06-19 12:25:00,15.29,15.3,15.28,15.28,1218000.0,13.1436,13.1522,13.135,13.135,1218000.0
2013-06-19 12:30:00,15.29,15.29,15.28,15.29,988400.0,13.1436,13.1436,13.135,13.1436,988400.0
2013-06-19 12:35:00,15.29,15.29,15.28,15.29,856800.0,13.1436,13.1436,13.135,13.1436,856800.0
2013-06-19 12:40:00,15.29,15.29,15.27,15.27,1162000.0,13.1436,13.1436,13.1264,13.1264,1162000.0
2013-06-19 12:45:00,15.27,15.29,15.27,15.28,831600.0,13.1264,13.1436,13.1264,13.135,831600.0
2013-06-19 12:50:00,15.28,15.28,15.28,15.28,630000.0,13.135,13.135,13.135,13.135,630000.0
2013-06-19 12:55:00,15.28,15.28,15.26,15.27,1593200.0,13.135,13.135,13.1178,13.1264,1593200.0
2013-06-19 13:00:00,15.27,15.28,15.27,15.27,1072400.0,13.1264,13.135,13.1264,13.1264,1072400.0
2013-06-19 13:05:00,15.27,15.28,15.27,15.27,744800.0,13.1264,13.135,13.1264,13.1264,744800.0
2013-06-19 13:10:00,15.27,15.28,15.26,15.26,1649200.0,13.1264,13.135,13.1178,13.1178,1649200.0
2013-06-19 13:15:00,15.26,15.27,15.26,15.26,862400.0,13.1178,13.1264,13.1178,13.1178,862400.0
2013-06-19 13:20:00,15.26,15.28,15.26,15.26,924000.0,13.1178,13.135,13.1178,13.1178,924000.0
2013-06-19 13:25:00,15.26,15.27,15.26,15.26,747600.0,13.1178,13.1264,13.1178,13.1178,747600.0
2013-06-19 13:30:00,15.26,15.26,15.24,15.25,2590000.0,13.1178,13.1178,13.1006,13.1092,2590000.0
2013-06-19 13:35:00,15.25,15.26,15.24,15.25,1178800.0,13.1092,13.1178,13.1006,13.1092,1178800.0
2013-06-19 13:40:00,15.25,15.26,15.24,15.25,1456000.0,13.1092,13.1178,13.1006,13.1092,1456000.0
2013-06-19 13:45:00,15.25,15.26,15.24,15.25,1069600.0,13.1092,13.1178,13.1006,13.1092,1069600.0
2013-06-19 13:50:00,15.25,15.27,15.25,15.25,1800400.0,13.1092,13.1264,13.1092,13.1092,1800400.0
2013-06-19 13:55:00,15.25,15.26,15.25,15.25,1400000.0,13.1092,13.1178,13.1092,13.1092,1400000.0
2013-06-19 14:00:00,15.25,15.26,15.19,15.21,8822800.0,13.1092,13.1178,13.0576,13.0748,8822800.0
2013-06-19 14:05:00,15.21,15.25,15.2,15.24,6442800.0,13.0748,13.1092,13.0662,13.1006,6442800.0
2013-06-19 14:10:00,15.24,15.29,15.23,15.27,6342000.0,13.1006,13.1436,13.092,13.1264,6342000.0
2013-06-19 14:15:00,15.28,15.29,15.26,15.27,4524800.0,13.135,13.1436,13.1178,13.1264,4524800.0
2013-06-19 14:20:00,15.27,15.27,15.23,15.25,2839200.0,13.1264,13.1264,13.092,13.1092,2839200.0
2013-06-19 14:25:00,15.24,15.28,15.24,15.27,2760800.0,13.1006,13.135,13.1006,13.1264,2760800.0
2013-06-19 14:30:00,15.27,15.28,15.23,15.25,2763600.0,13.1264,13.135,13.092,13.1092,2763600.0
2013-06-19 14:35:00,15.24,15.29,15.24,15.27,4849600.0,13.1006,13.1436,13.1006,13.1264,4849600.0
2013-06-19 14:40:00,15.26,15.28,15.24,15.25,3147200.0,13.1178,13.135,13.1006,13.1092,3147200.0
2013-06-19 14:45:00,15.25,15.25,15.21,15.24,3561600.0,13.1092,13.1092,13.0748,13.1006,3561600.0
2013-06-19 14:50:00,15.23,15.24,15.21,15.21,3026800.0,13.092,13.1006,13.0748,13.0748,3026800.0
2013-06-19 14:55:00,15.21,15.22,15.17,15.18,8279600.0,13.0748,13.0834,13.0404,13.049,8279600.0
2013-06-19 15:00:00,15.18,15.21,15.17,15.2,2875600.0,13.049,13.0748,13.0404,13.0662,2875600.0
2013-06-19 15:05:00,15.19,15.21,15.18,15.2,1738800.0,13.0576,13.0748,13.049,13.0662,1738800.0
2013-06-19 15:10:00,15.2,15.22,15.18,15.18,3340400.0,13.0662,13.0834,13.049,13.049,3340400.0
2013-06-19 15:15:00,15.18,15.19,15.17,15.18,3788400.0,13.049,13.0576,13.0404,13.049,3788400.0
2013-06-19 15:20:00,15.18,15.19,15.17,15.19,4158000.0,13.049,13.0576,13.0404,13.0576,4158000.0
2013-06-19 15:25:00,15.19,15.22,15.19,15.21,5065200.0,13.0576,13.0834,13.0576,13.0748,5065200.0
2013-06-19 15:30:00,15.21,15.22,15.18,15.2,3738000.0,13.0748,13.0834,13.049,13.0662,3738000.0
2013-06-19 15:35:00,15.2,15.21,15.18,15.19,3463600.0,13.0662,13.0748,13.049,13.0576,3463600.0
2013-06-19 15:40:00,15.19,15.19,15.16,15.16,5356400.0,13.0576,13.0576,13.0318,13.0318,5356400.0
2013-06-19 15:45:00,15.16,15.16,15.12,15.13,8741600.0,13.0318,13.0318,12.9975,13.0061,8741600.0
2013-06-19 15:50:00,15.13,15.13,15.11,15.13,10934000.0,13.0061,13.0061,12.9889,13.0061,10934000.0
2013-06-19 15:55:00,15.13,15.14,15.11,15.11,12868800.0,13.0061,13.0146,12.9889,12.9889,12868800.0
2013-06-20 09:30:00,14.97,15.05,14.93,15.04,20734000.0,12.8685,12.9373,12.8341,12.9287,20734000.0
2013-06-20 09:35:00,15.04,15.08,15.01,15.07,8733200.0,12.9287,12.9631,12.9029,12.9545,8733200.0
2013-06-20 09:40:00,15.07,15.1,15.03,15.09,7756000.0,12.9545,12.9803,12.9201,12.9717,7756000.0
2013-06-20 09:45:00,15.09,15.13,15.08,15.11,9718800.0,12.9717,13.0061,12.9631,12.9889,9718800.0
2013-06-20 09:50:00,15.11,15.12,15.07,15.11,5639200.0,12.9889,12.9975,12.9545,12.9889,5639200.0
2013-06-20 09:55:00,15.11,15.16,15.1,15.14,6582800.0,12.9889,13.0318,12.9803,13.0146,6582800.0
2013-06-20 10:00:00,15.14,15.21,15.14,15.18,13137600.0,13.0146,13.0748,13.0146,13.049,13137600.0
2013-06-20 10:05:00,15.19,15.19,15.14,15.16,8041600.0,13.0576,13.0576,13.0146,13.0318,8041600.0
2013-06-20 10:10:00,15.16,15.2,15.13,15.17,6683600.0,13.0318,13.0662,13.0061,13.0404,6683600.0
2013-06-20 10:15:00,15.17,15.18,15.13,15.14,4065600.0,13.0404,13.049,13.0061,13.0146,4065600.0
2013-06-20 10:20:00,15.14,15.15,15.12,15.12,3502800.0,13.0146,13.0232,12.9975,12.9975,3502800.0
2013-06-20 10:25:00,15.12,15.13,15.07,15.08,5353600.0,12.9975,13.0061,12.9545,12.9631,5353600.0
2013-06-20 10:30:00,15.07,15.09,15.07,15.08,4373600.0,12.9545,12.9717,12.9545,12.9631,4373600.0
2013-06-20 10:35:00,15.08,15.1,15.06,15.07,4390400.0,12.9631,12.9803,12.9459,12.9545,4390400.0
2013-06-20 10:40:00,15.07,15.1,15.07,15.08,3838800.0,12.9545,12.9803,12.9545,12.9631,3838800.0
2013-06-20 10:45:00,15.08,15.1,15.07,15.1,4776800.0,12.9631,12.9803,12.9545,12.9803,4776800.0
2013-06-20 10:50:00,15.1,15.12,15.09,15.11,4034800.0,12.9803,12.9975,12.9717,12.9889,4034800.0
2013-06-20 10:55:00,15.11,15.12,15.08,15.08,3673600.0,12.9889,12.9975,12.9631,12.9631,3673600.0
2013-06-20 11:00:00,15.08,15.1,15.06,15.08,2920400.0,12.9631,12.9803,12.9459,12.9631,2920400.0
2013-06-20 11:05:00,15.07,15.08,15.03,15.03,4594800.0,12.9545,12.9631,12.9201,12.9201,4594800.0
2013-06-20 11:10:00,15.04,15.08,15.03,15.07,3567200.0,12.9287,12.9631,12.9201,12.9545,3567200.0
2013-06-20 11:15:00,15.07,15.07,15.03,15.03,3206000.0,12.9545,12.9545,12.9201,12.9201,3206000.0
2013-06-20 11:20:00,15.03,15.05,15.03,15.03,2315600.0,12.9201,12.9373,12.9201,12.9201,2315600.0
2013-06-20 11:25:00,15.03,15.05,15.02,15.04,3416000.0,12.9201,12.9373,12.9115,12.9287,3416000.0
2013-06-20 11:30:00,15.05,15.07,15.03,15.06,2307200.0,12.9373,12.9545,12.9201,12.9459,2307200.0
2013-06-20 11:35:00,15.06,15.1,15.06,15.09,2514400.0,12.9459,12.9803,12.9459,12.9717,2514400.0
2013-06-20 11:40:00,15.09,15.09,15.06,15.07,1828400.0,12.9717,12.9717,12.9459,12.9545,1828400.0
2013-06-20 11:45:00,15.07,15.07,15.03,15.04,2556400.0,12.9545,12.9545,12.9201,12.9287,2556400.0
2013-06-20 11:50:00,15.04,15.07,15.04,15.06,2814000.0,12.9287,12.9545,12.9287,12.9459,2814000.0
2013-06-20 11:55:00,15.07,15.07,15.04,15.05,2500400.0,12.9545,12.9545,12.9287,12.9373,2500400.0
2013-06-20 12:00:00,15.05,15.06,15.02,15.02,2769200.0,12.9373,12.9459,12.9115,12.9115,2769200.0
2013-06-20 12:05:00,15.02,15.03,15.01,15.02,2100000.0,12.9115,12.9201,12.9029,12.9115,2100000.0
2013-06-20 12:10:00,15.02,15.04,15.01,15.03,2217600.0,12.9115,12.9287,12.9029,12.9201,2217600.0
2013-06-20 12:15:00,15.04,15.04,15.01,15.02,3418800.0,12.9287,12.9287,12.9029,12.9115,3418800.0
2013-06-20 12:20:00,15.02,15.02,15.0,15.01,2774800.0,12.9115,12.9115,12.8943,12.9029,2774800.0
2013-06-20 12:25:00,15.01,15.02,15.0,15.01,1853600.0,12.9029,12.9115,12.8943,12.9029,1853600.0
2013-06-20 12:30:00,15.01,15.04,15.0,15.0,2265200.0,12.9029,12.9287,12.8943,12.8943,2265200.0
2013-06-20 12:35:00,15.01,15.01,15.0,15.01,1559600.0,12.9029,12.9029,12.8943,12.9029,1559600.0
2013-06-20 12:40:00,15.0,15.01,14.98,14.98,2184000.0,12.8943,12.9029,12.8771,12.8771,2184000.0
2013-06-20 12:45:00,14.99,14.99,14.97,14.98,3211600.0,12.8857,12.8857,12.8685,12.8771,3211600.0
2013-06-20 12:50:00,14.97,14.99,14.97,14.97,1803200.0,12.8685,12.8857,12.8685,12.8685,1803200.0
2013-06-20 12:55:00,14.97,14.98,14.97,14.97,1601600.0,12.8685,12.8771,12.8685,12.8685,1601600.0
2013-06-20 13:00:00,14.97,15.0,14.97,14.99,2646000.0,12.8685,12.8943,12.8685,12.8857,2646000.0
2013-06-20 13:05:00,14.99,15.0,14.98,15.0,1436400.0,12.8857,12.8943,12.8771,12.8943,1436400.0
2013-06-20 13:10:00,15.0,15.01,15.0,15.01,1710800.0,12.8943,12.9029,12.8943,12.9029,1710800.0
2013-06-20 13:15:00,15.01,15.01,14.97,14.97,1962800.0,12.9029,12.9029,12.8685,12.8685,1962800.0
2013-06-20 13:20:00,14.97,14.99,14.96,14.96,2525600.0,12.8685,12.8857,12.8599,12.8599,2525600.0
2013-06-20 13:25:00,14.96,14.99,14.96,14.98,1708000.0,12.8599,12.8857,12.8599,12.8771,1708000.0
2013-06-20 13:30:00,14.99,15.0,14.98,15.0,985600.0,12.8857,12.8943,12.8771,12.8943,985600.0
2013-06-20 13:35:00,14.99,15.0,14.97,14.98,1500800.0,12.8857,12.8943,12.8685,12.8771,1500800.0
2013-06-20 13:40:00,14.98,15.0,14.97,14.99,1680000.0,12.8771,12.8943,12.8685,12.8857,1680000.0
2013-06-20 13:45:00,14.99,15.03,14.97,15.02,5345200.0,12.8857,12.9201,12.8685,12.9115,5345200.0
2013-06-20 13:50:00,15.02,15.04,15.01,15.02,1864800.0,12.9115,12.9287,12.9029,12.9115,1864800.0
2013-06-20 13:55:00,15.03,15.03,15.0,15.02,1898400.0,12.9201,12.9201,12.8943,12.9115,1898400.0
2013-06-20 14:00:00,15.02,15.02,14.98,15.01,2301600.0,12.9115,12.9115,12.8771,12.9029,2301600.0
2013-06-20 14:05:00,15.01,15.02,14.99,14.99,1419600.0,12.9029,12.9115,12.8857,12.8857,1419600.0
2013-06-20 14:10:00,14.99,15.0,14.96,14.97,3486000.0,12.8857,12.8943,12.8599,12.8685,3486000.0
2013-06-20 14:15:00,14.97,14.98,14.96,14.97,1682800.0,12.8685,12.8771,12.8599,12.8685,1682800.0
2013-06-20 14:20:00,14.96,14.97,14.93,14.94,3430000.0,12.8599,12.8685,12.8341,12.8427,3430000.0
2013-06-20 14:25:00,14.94,14.97,14.93,14.94,3164000.0,12.8427,12.8685,12.8341,12.8427,3164000.0
2013-06-20 14:30:00,14.95,14.96,14.94,14.95,2662800.0,12.8513,12.8599,12.8427,12.8513,2662800.0
2013-06-20 14:35:00,14.95,14.97,14.94,14.95,2951200.0,12.8513,12.8685,12.8427,12.8513,2951200.0
2013-06-20 14:40:00,14.95,14.98,14.95,14.97,1979600.0,12.8513,12.8771,12.8513,12.8685,1979600.0
2013-06-20 14:45:00,14.97,14.97,14.94,14.94,3010000.0,12.8685,12.8685,12.8427,12.8427,3010000.0
2013-06-20 14:50:00,14.94,14.94,14.88,14.88,8612800.0,12.8427,12.8427,12.7911,12.7911,8612800.0
2013-06-20 14:55:00,14.88,14.9,14.87,14.89,5854800.0,12.7911,12.8083,12.7826,12.7997,5854800.0
2013-06-20 15:00:00,14.89,14.91,14.87,14.87,4740400.0,12.7997,12.8169,12.7826,12.7826,4740400.0
2013-06-20 15:05:00,14.87,14.9,14.87,14.9,3959200.0,12.7826,12.8083,12.7826,12.8083,3959200.0
2013-06-20 15:10:00,14.9,14.9,14.88,14.88,2867200.0,12.8083,12.8083,12.7911,12.7911,2867200.0
2013-06-20 15:15:00,14.88,14.9,14.86,14.86,3735200.0,12.7911,12.8083,12.774,12.774,3735200.0
2013-06-20 15:20:00,14.86,14.88,14.85,14.86,5070800.0,12.774,12.7911,12.7654,12.774,5070800.0
2013-06-20 15:25:00,14.86,14.88,14.86,14.86,3754800.0,12.774,12.7911,12.774,12.774,3754800.0
2013-06-20 15:30:00,14.86,14.87,14.84,14.85,4261600.0,12.774,12.7826,12.7568,12.7654,4261600.0
2013-06-20 15:35:00,14.85,14.86,14.84,14.85,4144000.0,12.7654,12.774,12.7568,12.7654,4144000.0
2013-06-20 15:40:00,14.85,14.87,14.84,14.86,5922000.0,12.7654,12.7826,12.7568,12.774,5922000.0
2013-06-20 15:45:00,14.86,14.86,14.83,14.85,6078800.0,12.774,12.774,12.7482,12.7654,6078800.0
2013-06-20 15:50:00,14.85,14.88,14.84,14.87,7800800.0,12.7654,12.7911,12.7568,12.7826,7800800.0
2013-06-20 15:55:00,14.87,14.9,14.86,14.87,11552800.0,12.7826,12.8083,12.774,12.7826,11552800.0
2013-06-21 09:30:00,14.95,15.0,14.84,14.91,79304400.0,12.8513,12.8943,12.7568,12.8169,79304400.0
2013-06-21 09:35:00,14.9,14.91,14.87,14.87,7266000.0,12.8083,12.8169,12.7826,12.7826,7266000.0
2013-06-21 09:40:00,14.87,14.88,14.83,14.85,8198400.0,12.7826,12.7911,12.7482,12.7654,8198400.0
2013-06-21 09:45:00,14.85,14.9,14.85,14.89,5594400.0,12.7654,12.8083,12.7654,12.7997,5594400.0
2013-06-21 09:50:00,14.89,14.91,14.86,14.87,4690000.0,12.7997,12.8169,12.774,12.7826,4690000.0
2013-06-21 09:55:00,14.87,14.89,14.78,14.78,8741600.0,12.7826,12.7997,12.7052,12.7052,8741600.0
2013-06-21 10:00:00,14.79,14.83,14.77,14.81,6451200.0,12.7138,12.7482,12.6966,12.731,6451200.0
2013-06-21 10:05:00,14.81,14.82,14.78,14.78,4029200.0,12.731,12.7396,12.7052,12.7052,4029200.0
2013-06-21 10:10:00,14.78,14.79,14.76,14.76,6235600.0,12.7052,12.7138,12.688,12.688,6235600.0
2013-06-21 10:15:00,14.77,14.77,14.74,14.75,6412000.0,12.6966,12.6966,12.6708,12.6794,6412000.0
2013-06-21 10:20:00,14.76,14.78,14.75,14.77,6179600.0,12.688,12.7052,12.6794,12.6966,6179600.0
2013-06-21 10:25:00,14.77,14.79,14.73,14.74,6132000.0,12.6966,12.7138,12.6622,12.6708,6132000.0
2013-06-21 10:30:00,14.74,14.74,14.71,14.71,5502000.0,12.6708,12.6708,12.645,12.645,5502000.0
2013-06-21 10:35:00,14.71,14.71,14.66,14.69,11034800.0,12.645,12.645,12.602,12.6278,11034800.0
2013-06-21 10:40:00,14.69,14.7,14.66,14.7,5476800.0,12.6278,12.6364,12.602,12.6364,5476800.0
2013-06-21 10:45:00,14.7,14.72,14.67,14.72,5037200.0,12.6364,12.6536,12.6106,12.6536,5037200.0
2013-06-21 10:50:00,14.72,14.72,14.69,14.71,3992800.0,12.6536,12.6536,12.6278,12.645,3992800.0
2013-06-21 10:55:00,14.71,14.71,14.68,14.69,2956800.0,12.645,12.645,12.6192,12.6278,2956800.0
2013-06-21 11:00:00,14.69,14.69,14.63,14.64,7257600.0,12.6278,12.6278,12.5762,12.5848,7257600.0
2013-06-21 11:05:00,14.64,14.65,14.6,14.64,8464400.0,12.5848,12.5934,12.5505,12.5848,8464400.0
2013-06-21 11:10:00,14.65,14.65,14.6,14.62,6277600.0,12.5934,12.5934,12.5505,12.5676,6277600.0
2013-06-21 11:15:00,14.62,14.67,14.61,14.64,5661600.0,12.5676,12.6106,12.559,12.5848,5661600.0
2013-06-21 11:20:00,14.64,14.64,14.6,14.62,4964400.0,12.5848,12.5848,12.5505,12.5676,4964400.0
2013-06-21 11:25:00,14.62,14.63,14.59,14.62,5549600.0,12.5676,12.5762,12.5419,12.5676,5549600.0
2013-06-21 11:30:00,14.62,14.62,14.58,14.58,6006000.0,12.5676,12.5676,12.5333,12.5333,6006000.0
2013-06-21 11:35:00,14.58,14.62,14.58,14.59,7943600.0,12.5333,12.5676,12.5333,12.5419,7943600.0
2013-06-21 11:40:00,14.59,14.61,14.58,14.59,5773600.0,12.5419,12.559,12.5333,12.5419,5773600.0
2013-06-21 11:45:00,14.59,14.62,14.59,14.61,5770800.0,12.5419,12.5676,12.5419,12.559,5770800.0
2013-06-21 11:50:00,14.61,14.61,14.59,14.59,4116000.0,12.559,12.559,12.5419,12.5419,4116000.0
2013-06-21 11:55:00,14.59,14.63,14.59,14.62,5140800.0,12.5419,12.5762,12.5419,12.5676,5140800.0
2013-06-21 12:00:00,14.62,14.65,14.62,14.64,5555200.0,12.5676,12.5934,12.5676,12.5848,5555200.0
2013-06-21 12:05:00,14.64,14.71,14.63,14.69,6322400.0,12.5848,12.645,12.5762,12.6278,6322400.0
2013-06-21 12:10:00,14.69,14.7,14.68,14.69,6020000.0,12.6278,12.6364,12.6192,12.6278,6020000.0
2013-06-21 12:15:00,14.69,14.69,14.65,14.67,5115600.0,12.6278,12.6278,12.5934,12.6106,5115600.0
2013-06-21 12:20:00,14.67,14.68,14.62,14.63,3404800.0,12.6106,12.6192,12.5676,12.5762,3404800.0
2013-06-21 12:25:00,14.64,14.66,14.63,14.66,1652000.0,12.5848,12.602,12.5762,12.602,1652000.0
2013-06-21 12:30:00,14.65,14.67,14.65,14.66,2069200.0,12.5934,12.6106,12.5934,12.602,2069200.0
2013-06-21 12:35:00,14.65,14.7,14.65,14.68,4331600.0,12.5934,12.6364,12.5934,12.6192,4331600.0
2013-06-21 12:40:00,14.68,14.73,14.66,14.72,5429200.0,12.6192,12.6622,12.602,12.6536,5429200.0
2013-06-21 12:45:00,14.72,14.75,14.71,14.74,5913600.0,12.6536,12.6794,12.645,12.6708,5913600.0
2013-06-21 12:50:00,14.75,14.75,14.7,14.71,4177600.0,12.6794,12.6794,12.6364,12.645,4177600.0
2013-06-21 12:55:00,14.71,14.75,14.7,14.74,3334800.0,12.645,12.6794,12.6364,12.6708,3334800.0
2013-06-21 13:00:00,14.74,14.75,14.72,14.73,2769200.0,12.6708,12.6794,12.6536,12.6622,2769200.0
2013-06-21 13:05:00,14.73,14.76,14.72,14.76,3049200.0,12.6622,12.688,12.6536,12.688,3049200.0
2013-06-21 13:10:00,14.76,14.77,14.74,14.76,3550400.0,12.688,12.6966,12.6708,12.688,3550400.0
2013-06-21 13:15:00,14.76,14.77,14.74,14.75,3939600.0,12.688,12.6966,12.6708,12.6794,3939600.0
2013-06-21 13:20:00,14.75,14.75,14.71,14.72,3550400.0,12.6794,12.6794,12.645,12.6536,3550400.0
2013-06-21 13:25:00,14.71,14.73,14.7,14.71,2248400.0,12.645,12.6622,12.6364,12.645,2248400.0
2013-06-21 13:30:00,14.71,14.76,14.71,14.75,2766400.0,12.645,12.688,12.645,12.6794,2766400.0
2013-06-21 13:35:00,14.76,14.76,14.72,14.72,1971200.0,12.688,12.688,12.6536,12.6536,1971200.0
2013-06-21 13:40:00,14.73,14.74,14.71,14.73,1976800.0,12.6622,12.6708,12.645,12.6622,1976800.0
2013-06-21 13:45:00,14.73,14.73,14.68,14.69,3315200.0,12.6622,12.6622,12.6192,12.6278,3315200.0
2013-06-21 13:50:00,14.7,14.7,14.65,14.65,3334800.0,12.6364,12.6364,12.5934,12.5934,3334800.0
2013-06-21 13:55:00,14.66,14.67,14.65,14.66,2858800.0,12.602,12.6106,12.5934,12.602,2858800.0
2013-06-21 14:00:00,14.66,14.68,14.65,14.65,3018400.0,12.602,12.6192,12.5934,12.5934,3018400.0
2013-06-21 14:05:00,14.65,14.66,14.64,14.66,2419200.0,12.5934,12.602,12.5848,12.602,2419200.0
2013-06-21 14:10:00,14.66,14.68,14.66,14.68,3077200.0,12.602,12.6192,12.602,12.6192,3077200.0
2013-06-21 14:15:00,14.67,14.69,14.66,14.69,2646000.0,12.6106,12.6278,12.602,12.6278,2646000.0
2013-06-21 14:20:00,14.68,14.69,14.66,14.66,2940000.0,12.6192,12.6278,12.602,12.602,2940000.0
2013-06-21 14:25:00,14.66,14.71,14.66,14.71,2920400.0,12.602,12.645,12.602,12.645,2920400.0
2013-06-21 14:30:00,14.7,14.71,14.68,14.71,3726800.0,12.6364,12.645,12.6192,12.645,3726800.0
2013-06-21 14:35:00,14.71,14.73,14.7,14.71,3413200.0,12.645,12.6622,12.6364,12.645,3413200.0
2013-06-21 14:40:00,14.71,14.71,14.67,14.68,2282000.0,12.645,12.645,12.6106,12.6192,2282000.0
2013-06-21 14:45:00,14.68,14.7,14.68,14.69,1668800.0,12.6192,12.6364,12.6192,12.6278,1668800.0
2013-06-21 14:50:00,14.69,14.7,14.68,14.7,1391600.0,12.6278,12.6364,12.6192,12.6364,1391600.0
2013-06-21 14:55:00,14.7,14.72,14.68,14.72,2231600.0,12.6364,12.6536,12.6192,12.6536,2231600.0
2013-06-21 15:00:00,14.72,14.74,14.71,14.74,3631600.0,12.6536,12.6708,12.645,12.6708,3631600.0
2013-06-21 15:05:00,14.74,14.76,14.73,14.74,3606400.0,12.6708,12.688,12.6622,12.6708,3606400.0
2013-06-21 15:10:00,14.74,14.76,14.73,14.74,3819200.0,12.6708,12.688,12.6622,12.6708,3819200.0
2013-06-21 15:15:00,14.74,14.75,14.72,14.73,3024000.0,12.6708,12.6794,12.6536,12.6622,3024000.0
2013-06-21 15:20:00,14.73,14.75,14.71,14.72,3376800.0,12.6622,12.6794,12.645,12.6536,3376800.0
2013-06-21 15:25:00,14.72,14.72,14.7,14.72,3304000.0,12.6536,12.6536,12.6364,12.6536,3304000.0
2013-06-21 15:30:00,14.72,14.72,14.7,14.71,3164000.0,12.6536,12.6536,12.6364,12.645,3164000.0
2013-06-21 15:35:00,14.71,14.73,14.71,14.72,4533200.0,12.645,12.6622,12.645,12.6536,4533200.0
2013-06-21 15:40:00,14.72,14.73,14.71,14.73,5426400.0,12.6536,12.6622,12.645,12.6622,5426400.0
2013-06-21 15:45:00,14.73,14.76,14.71,14.75,7226800.0,12.6622,12.688,12.645,12.6794,7226800.0
2013-06-21 15:50:00,14.75,14.77,14.74,14.76,6818000.0,12.6794,12.6966,12.6708,12.688,6818000.0
2013-06-21 15:55:00,14.76,14.78,14.75,14.77,12614000.0,12.688,12.7052,12.6794,12.6966,12614000.0
2013-06-24 09:30:00,14.55,14.6,14.44,14.46,19325600.0,12.5075,12.5505,12.4129,12.4301,19325600.0
2013-06-24 09:35:00,14.45,14.51,14.44,14.46,10855600.0,12.4215,12.4731,12.4129,12.4301,10855600.0
2013-06-24 09:40:00,14.46,14.5,14.43,14.47,8038800.0,12.4301,12.4645,12.4043,12.4387,8038800.0
2013-06-24 09:45:00,14.47,14.5,14.44,14.49,8394400.0,12.4387,12.4645,12.4129,12.4559,8394400.0
2013-06-24 09:50:00,14.49,14.49,14.37,14.38,14893200.0,12.4559,12.4559,12.3527,12.3613,14893200.0
2013-06-24 09:55:00,14.38,14.39,14.33,14.37,12868800.0,12.3613,12.3699,12.3184,12.3527,12868800.0
2013-06-24 10:00:00,14.37,14.38,14.33,14.38,8237600.0,12.3527,12.3613,12.3184,12.3613,8237600.0
2013-06-24 10:05:00,14.38,14.38,14.33,14.37,8268400.0,12.3613,12.3613,12.3184,12.3527,8268400.0
2013-06-24 10:10:00,14.37,14.4,14.35,14.39,10242400.0,12.3527,12.3785,12.3355,12.3699,10242400.0
2013-06-24 10:15:00,14.39,14.42,14.39,14.4,8520400.0,12.3699,12.3957,12.3699,12.3785,8520400.0
2013-06-24 10:20:00,14.4,14.4,14.35,14.36,5328400.0,12.3785,12.3785,12.3355,12.3441,5328400.0
2013-06-24 10:25:00,14.36,14.37,14.34,14.36,4578000.0,12.3441,12.3527,12.327,12.3441,4578000.0
2013-06-24 10:30:00,14.35,14.36,14.33,14.35,5510400.0,12.3355,12.3441,12.3184,12.3355,5510400.0
2013-06-24 10:35:00,14.35,14.39,14.34,14.38,5656000.0,12.3355,12.3699,12.327,12.3613,5656000.0
2013-06-24 10:40:00,14.38,14.38,14.32,14.32,7954800.0,12.3613,12.3613,12.3098,12.3098,7954800.0
2013-06-24 10:45:00,14.33,14.38,14.31,14.38,8022000.0,12.3184,12.3613,12.3012,12.3613,8022000.0
2013-06-24 10:50:00,14.38,14.38,14.35,14.36,3791200.0,12.3613,12.3613,12.3355,12.3441,3791200.0
2013-06-24 10:55:00,14.36,14.41,14.35,14.36,5272400.0,12.3441,12.3871,12.3355,12.3441,5272400.0
2013-06-24 11:00:00,14.36,14.37,14.32,14.33,4967200.0,12.3441,12.3527,12.3098,12.3184,4967200.0
2013-06-24 11:05:00,14.33,14.34,14.3,14.33,6465200.0,12.3184,12.327,12.2926,12.3184,6465200.0
2013-06-24 11:10:00,14.33,14.33,14.3,14.3,4130000.0,12.3184,12.3184,12.2926,12.2926,4130000.0
2013-06-24 11:15:00,14.31,14.31,14.23,14.23,17281600.0,12.3012,12.3012,12.2324,12.2324,17281600.0
2013-06-24 11:20:00,14.23,14.25,14.22,14.24,7467600.0,12.2324,12.2496,12.2238,12.241,7467600.0
2013-06-24 11:25:00,14.24,14.26,14.22,14.23,4678800.0,12.241,12.2582,12.2238,12.2324,4678800.0
2013-06-24 11:30:00,14.23,14.27,14.23,14.25,6792800.0,12.2324,12.2668,12.2324,12.2496,6792800.0
2013-06-24 11:35:00,14.25,14.28,14.25,14.26,4429600.0,12.2496,12.2754,12.2496,12.2582,4429600.0
2013-06-24 11:40:00,14.26,14.26,14.24,14.25,4765600.0,12.2582,12.2582,12.241,12.2496,4765600.0
2013-06-24 11:45:00,14.24,14.26,14.24,14.26,2886800.0,12.241,12.2582,12.241,12.2582,2886800.0
2013-06-24 11:50:00,14.26,14.32,14.26,14.28,6381200.0,12.2582,12.3098,12.2582,12.2754,6381200.0
2013-06-24 11:55:00,14.28,14.29,14.26,14.27,4191600.0,12.2754,12.284,12.2582,12.2668,4191600.0
2013-06-24 12:00:00,14.27,14.29,14.27,14.28,3368400.0,12.2668,12.284,12.2668,12.2754,3368400.0
2013-06-24 12:05:00,14.28,14.28,14.26,14.27,1828400.0,12.2754,12.2754,12.2582,12.2668,1828400.0
2013-06-24 12:10:00,14.27,14.29,14.26,14.26,2382800.0,12.2668,12.284,12.2582,12.2582,2382800.0
2013-06-24 12:15:00,14.26,14.29,14.26,14.27,2038400.0,12.2582,12.284,12.2582,12.2668,2038400.0
2013-06-24 12:20:00,14.27,14.29,14.26,14.28,2349200.0,12.2668,12.284,12.2582,12.2754,2349200.0
2013-06-24 12:25:00,14.28,14.29,14.26,14.28,3794000.0,12.2754,12.284,12.2582,12.2754,3794000.0
2013-06-24 12:30:00,14.29,14.32,14.28,14.3,4936400.0,12.284,12.3098,12.2754,12.2926,4936400.0
2013-06-24 12:35:00,14.3,14.31,14.28,14.29,2380000.0,12.2926,12.3012,12.2754,12.284,2380000.0
2013-06-24 12:40:00,14.29,14.29,14.26,14.28,3578400.0,12.284,12.284,12.2582,12.2754,3578400.0
2013-06-24 12:45:00,14.28,14.28,14.27,14.27,1601600.0,12.2754,12.2754,12.2668,12.2668,1601600.0
2013-06-24 12:50:00,14.27,14.28,14.25,14.28,2637600.0,12.2668,12.2754,12.2496,12.2754,2637600.0
2013-06-24 12:55:00,14.28,14.29,14.26,14.28,2766400.0,12.2754,12.284,12.2582,12.2754,2766400.0
2013-06-24 13:00:00,14.28,14.31,14.28,14.29,3514000.0,12.2754,12.3012,12.2754,12.284,3514000.0
2013-06-24 13:05:00,14.29,14.31,14.27,14.29,3270400.0,12.284,12.3012,12.2668,12.284,3270400.0
2013-06-24 13:10:00,14.28,14.33,14.28,14.32,3133200.0,12.2754,12.3184,12.2754,12.3098,3133200.0
2013-06-24 13:15:00,14.32,14.33,14.29,14.32,3483200.0,12.3098,12.3184,12.284,12.3098,3483200.0
2013-06-24 13:20:00,14.32,14.34,14.32,14.33,3542000.0,12.3098,12.327,12.3098,12.3184,3542000.0
2013-06-24 13:25:00,14.34,14.35,14.31,14.33,3318000.0,12.327,12.3355,12.3012,12.3184,3318000.0
2013-06-24 13:30:00,14.33,14.36,14.32,14.32,2368800.0,12.3184,12.3441,12.3098,12.3098,2368800.0
2013-06-24 13:35:00,14.32,14.32,14.3,14.31,1674400.0,12.3098,12.3098,12.2926,12.3012,1674400.0
2013-06-24 13:40:00,14.32,14.32,14.29,14.32,2718800.0,12.3098,12.3098,12.284,12.3098,2718800.0
2013-06-24 13:45:00,14.32,14.33,14.31,14.31,3108000.0,12.3098,12.3184,12.3012,12.3012,3108000.0
2013-06-24 13:50:00,14.31,14.34,14.31,14.33,2192400.0,12.3012,12.327,12.3012,12.3184,2192400.0
2013-06-24 13:55:00,14.33,14.36,14.32,14.35,3004400.0,12.3184,12.3441,12.3098,12.3355,3004400.0
2013-06-24 14:00:00,14.35,14.37,14.32,14.35,3648400.0,12.3355,12.3527,12.3098,12.3355,3648400.0
2013-06-24 14:05:00,14.35,14.38,14.35,14.37,3928400.0,12.3355,12.3613,12.3355,12.3527,3928400.0
2013-06-24 14:10:00,14.37,14.39,14.36,14.37,3136000.0,12.3527,12.3699,12.3441,12.3527,3136000.0
2013-06-24 14:15:00,14.37,14.37,14.35,14.37,3312400.0,12.3527,12.3527,12.3355,12.3527,3312400.0
2013-06-24 14:20:00,14.37,14.4,14.37,14.39,5045600.0,12.3527,12.3785,12.3527,12.3699,5045600.0
2013-06-24 14:25:00,14.39,14.41,14.37,14.39,4463200.0,12.3699,12.3871,12.3527,12.3699,4463200.0
2013-06-24 14:30:00,14.39,14.4,14.38,14.39,3528000.0,12.3699,12.3785,12.3613,12.3699,3528000.0
2013-06-24 14:35:00,14.39,14.41,14.38,14.41,3768800.0,12.3699,12.3871,12.3613,12.3871,3768800.0
2013-06-24 14:40:00,14.41,14.42,14.39,14.41,3892000.0,12.3871,12.3957,12.3699,12.3871,3892000.0
2013-06-24 14:45:00,14.41,14.44,14.39,14.44,4813200.0,12.3871,12.4129,12.3699,12.4129,4813200.0
2013-06-24 14:50:00,14.44,14.45,14.42,14.44,4485600.0,12.4129,12.4215,12.3957,12.4129,4485600.0
2013-06-24 14:55:00,14.44,14.45,14.41,14.43,4020800.0,12.4129,12.4215,12.3871,12.4043,4020800.0
2013-06-24 15:00:00,14.43,14.46,14.41,14.44,3869600.0,12.4043,12.4301,12.3871,12.4129,3869600.0
2013-06-24 15:05:00,14.44,14.47,14.44,14.44,4684400.0,12.4129,12.4387,12.4129,12.4129,4684400.0
2013-06-24 15:10:00,14.44,14.49,14.43,14.47,6588400.0,12.4129,12.4559,12.4043,12.4387,6588400.0
2013-06-24 15:15:00,14.47,14.48,14.41,14.42,6854400.0,12.4387,12.4473,12.3871,12.3957,6854400.0
2013-06-24 15:20:00,14.43,14.44,14.41,14.43,4365200.0,12.4043,12.4129,12.3871,12.4043,4365200.0
2013-06-24 15:25:00,14.43,14.43,14.38,14.41,5325600.0,12.4043,12.4043,12.3613,12.3871,5325600.0
2013-06-24 15:30:00,14.41,14.45,14.41,14.44,4208400.0,12.3871,12.4215,12.3871,12.4129,4208400.0
2013-06-24 15:35:00,14.43,14.47,14.42,14.46,5510400.0,12.4043,12.4387,12.3957,12.4301,5510400.0
2013-06-24 15:40:00,14.46,14.46,14.43,14.45,4093600.0,12.4301,12.4301,12.4043,12.4215,4093600.0
2013-06-24 15:45:00,14.45,14.45,14.38,14.38,6468000.0,12.4215,12.4215,12.3613,12.3613,6468000.0
2013-06-24 15:50:00,14.38,14.41,14.38,14.4,8391600.0,12.3613,12.3871,12.3613,12.3785,8391600.0
2013-06-24 15:55:00,14.4,14.41,14.36,14.36,12633600.0,12.3785,12.3871,12.3441,12.3441,12633600.0
2013-06-25 09:30:00,14.48,14.56,14.46,14.52,15957200.0,12.4473,12.5161,12.4301,12.4817,15957200.0
2013-06-25 09:35:00,14.52,14.53,14.48,14.5,5630800.0,12.4817,12.4903,12.4473,12.4645,5630800.0
2013-06-25 09:40:00,14.5,14.51,14.42,14.43,7996800.0,12.4645,12.4731,12.3957,12.4043,7996800.0
2013-06-25 09:45:00,14.44,14.44,14.39,14.41,8512000.0,12.4129,12.4129,12.3699,12.3871,8512000.0
2013-06-25 09:50:00,14.41,14.43,14.33,14.33,8352400.0,12.3871,12.4043,12.3184,12.3184,8352400.0
2013-06-25 09:55:00,14.34,14.37,14.33,14.37,4947600.0,12.327,12.3527,12.3184,12.3527,4947600.0
2013-06-25 10:00:00,14.36,14.39,14.35,14.38,6356000.0,12.3441,12.3699,12.3355,12.3613,6356000.0
2013-06-25 10:05:00,14.37,14.38,14.33,14.34,6081600.0,12.3527,12.3613,12.3184,12.327,6081600.0
2013-06-25 10:10:00,14.34,14.35,14.3,14.3,7131600.0,12.327,12.3355,12.2926,12.2926,7131600.0
2013-06-25 10:15:00,14.31,14.32,14.3,14.31,4936400.0,12.3012,12.3098,12.2926,12.3012,4936400.0
2013-06-25 10:20:00,14.31,14.31,14.27,14.29,7728000.0,12.3012,12.3012,12.2668,12.284,7728000.0
2013-06-25 10:25:00,14.29,14.31,14.24,14.25,7574000.0,12.284,12.3012,12.241,12.2496,7574000.0
2013-06-25 10:30:00,14.25,14.28,14.25,14.27,5384400.0,12.2496,12.2754,12.2496,12.2668,5384400.0
2013-06-25 10:35:00,14.27,14.32,14.26,14.31,6762000.0,12.2668,12.3098,12.2582,12.3012,6762000.0
2013-06-25 10:40:00,14.31,14.33,14.3,14.32,4729200.0,12.3012,12.3184,12.2926,12.3098,4729200.0
2013-06-25 10:45:00,14.32,14.38,14.32,14.37,6454000.0,12.3098,12.3613,12.3098,12.3527,6454000.0
2013-06-25 10:50:00,14.38,14.38,14.34,14.35,5258400.0,12.3613,12.3613,12.327,12.3355,5258400.0
2013-06-25 10:55:00,14.35,14.37,14.34,14.36,3502800.0,12.3355,12.3527,12.327,12.3441,3502800.0
2013-06-25 11:00:00,14.36,14.36,14.33,14.34,2139200.0,12.3441,12.3441,12.3184,12.327,2139200.0
2013-06-25 11:05:00,14.34,14.36,14.33,14.36,2091600.0,12.327,12.3441,12.3184,12.3441,2091600.0
2013-06-25 11:10:00,14.36,14.37,14.35,14.35,1758400.0,12.3441,12.3527,12.3355,12.3355,1758400.0
2013-06-25 11:15:00,14.35,14.35,14.31,14.32,2486400.0,12.3355,12.3355,12.3012,12.3098,2486400.0
2013-06-25 11:20:00,14.31,14.32,14.29,14.29,3214400.0,12.3012,12.3098,12.284,12.284,3214400.0
2013-06-25 11:25:00,14.29,14.3,14.28,14.3,3598000.0,12.284,12.2926,12.2754,12.2926,3598000.0
2013-06-25 11:30:00,14.3,14.33,14.3,14.32,2766400.0,12.2926,12.3184,12.2926,12.3098,2766400.0
2013-06-25 11:35:00,14.32,14.34,14.32,14.33,1626800.0,12.3098,12.327,12.3098,12.3184,1626800.0
2013-06-25 11:40:00,14.33,14.35,14.3,14.31,2651600.0,12.3184,12.3355,12.2926,12.3012,2651600.0
2013-06-25 11:45:00,14.32,14.33,14.29,14.32,1579200.0,12.3098,12.3184,12.284,12.3098,1579200.0
2013-06-25 11:50:00,14.33,14.35,14.32,14.33,2556400.0,12.3184,12.3355,12.3098,12.3184,2556400.0
2013-06-25 11:55:00,14.33,14.35,14.33,14.34,2108400.0,12.3184,12.3355,12.3184,12.327,2108400.0
2013-06-25 12:00:00,14.34,14.35,14.31,14.34,2497600.0,12.327,12.3355,12.3012,12.327,2497600.0
2013-06-25 12:05:00,14.34,14.35,14.33,14.34,812000.0,12.327,12.3355,12.3184,12.327,812000.0
2013-06-25 12:10:00,14.34,14.36,14.34,14.35,1226400.0,12.327,12.3441,12.327,12.3355,1226400.0
2013-06-25 12:15:00,14.35,14.36,14.33,14.34,1562400.0,12.3355,12.3441,12.3184,12.327,1562400.0
2013-06-25 12:20:00,14.34,14.35,14.33,14.35,2074800.0,12.327,12.3355,12.3184,12.3355,2074800.0
2013-06-25 12:25:00,14.35,14.35,14.33,14.34,1716400.0,12.3355,12.3355,12.3184,12.327,1716400.0
2013-06-25 12:30:00,14.33,14.35,14.33,14.34,2200800.0,12.3184,12.3355,12.3184,12.327,2200800.0
2013-06-25 12:35:00,14.35,14.35,14.34,14.35,1430800.0,12.3355,12.3355,12.327,12.3355,1430800.0
2013-06-25 12:40:00,14.35,14.35,14.31,14.31,3424400.0,12.3355,12.3355,12.3012,12.3012,3424400.0
2013-06-25 12:45:00,14.31,14.32,14.29,14.31,1962800.0,12.3012,12.3098,12.284,12.3012,1962800.0
2013-06-25 12:50:00,14.31,14.32,14.3,14.31,1313200.0,12.3012,12.3098,12.2926,12.3012,1313200.0
2013-06-25 12:55:00,14.32,14.32,14.3,14.3,1414000.0,12.3098,12.3098,12.2926,12.2926,1414000.0
2013-06-25 13:00:00,14.3,14.31,14.3,14.3,1148000.0,12.2926,12.3012,12.2926,12.2926,1148000.0
2013-06-25 13:05:00,14.3,14.31,14.29,14.3,2004800.0,12.2926,12.3012,12.284,12.2926,2004800.0
2013-06-25 13:10:00,14.31,14.33,14.29,14.32,1461600.0,12.3012,12.3184,12.284,12.3098,1461600.0
2013-06-25 13:15:00,14.32,14.32,14.29,14.29,1792000.0,12.3098,12.3098,12.284,12.284,1792000.0
2013-06-25 13:20:00,14.29,14.3,14.27,14.28,5644800.0,12.284,12.2926,12.2668,12.2754,5644800.0
2013-06-25 13:25:00,14.28,14.29,14.28,14.28,1604400.0,12.2754,12.284,12.2754,12.2754,1604400.0
2013-06-25 13:30:00,14.28,14.29,14.27,14.29,2559200.0,12.2754,12.284,12.2668,12.284,2559200.0
2013-06-25 13:35:00,14.29,14.3,14.28,14.29,1738800.0,12.284,12.2926,12.2754,12.284,1738800.0
2013-06-25 13:40:00,14.29,14.31,14.29,14.3,1937600.0,12.284,12.3012,12.284,12.2926,1937600.0
2013-06-25 13:45:00,14.3,14.31,14.3,14.31,2119600.0,12.2926,12.3012,12.2926,12.3012,2119600.0
2013-06-25 13:50:00,14.3,14.31,14.29,14.3,1069600.0,12.2926,12.3012,12.284,12.2926,1069600.0
2013-06-25 13:55:00,14.3,14.3,14.29,14.3,1050000.0,12.2926,12.2926,12.284,12.2926,1050000.0
2013-06-25 14:00:00,14.29,14.3,14.29,14.29,1307600.0,12.284,12.2926,12.284,12.284,1307600.0
2013-06-25 14:05:00,14.29,14.3,14.28,14.3,1761200.0,12.284,12.2926,12.2754,12.2926,1761200.0
2013-06-25 14:10:00,14.3,14.36,14.29,14.35,4984000.0,12.2926,12.3441,12.284,12.3355,4984000.0
2013-06-25 14:15:00,14.35,14.36,14.35,14.36,4760000.0,12.3355,12.3441,12.3355,12.3441,4760000.0
2013-06-25 14:20:00,14.36,14.36,14.34,14.36,2573200.0,12.3441,12.3441,12.327,12.3441,2573200.0
2013-06-25 14:25:00,14.35,14.37,14.35,14.36,3166800.0,12.3355,12.3527,12.3355,12.3441,3166800.0
2013-06-25 14:30:00,14.36,14.36,14.32,14.35,2769200.0,12.3441,12.3441,12.3098,12.3355,2769200.0
2013-06-25 14:35:00,14.35,14.36,14.34,14.34,1559600.0,12.3355,12.3441,12.327,12.327,1559600.0
2013-06-25 14:40:00,14.34,14.35,14.34,14.34,820400.0,12.327,12.3355,12.327,12.327,820400.0
2013-06-25 14:45:00,14.34,14.35,14.33,14.34,1178800.0,12.327,12.3355,12.3184,12.327,1178800.0
2013-06-25 14:50:00,14.35,14.36,14.34,14.35,2032800.0,12.3355,12.3441,12.327,12.3355,2032800.0
2013-06-25 14:55:00,14.35,14.36,14.34,14.34,2195200.0,12.3355,12.3441,12.327,12.327,2195200.0
2013-06-25 15:00:00,14.34,14.36,14.34,14.35,1769600.0,12.327,12.3441,12.327,12.3355,1769600.0
2013-06-25 15:05:00,14.35,14.35,14.33,14.34,1990800.0,12.3355,12.3355,12.3184,12.327,1990800.0
2013-06-25 15:10:00,14.34,14.36,14.34,14.35,1839600.0,12.327,12.3441,12.327,12.3355,1839600.0
2013-06-25 15:15:00,14.35,14.37,14.35,14.36,2326800.0,12.3355,12.3527,12.3355,12.3441,2326800.0
2013-06-25 15:20:00,14.35,14.41,14.35,14.39,5681200.0,12.3355,12.3871,12.3355,12.3699,5681200.0
2013-06-25 15:25:00,14.39,14.42,14.38,14.42,4051600.0,12.3699,12.3957,12.3613,12.3957,4051600.0
2013-06-25 15:30:00,14.42,14.44,14.41,14.43,4247600.0,12.3957,12.4129,12.3871,12.4043,4247600.0
2013-06-25 15:35:00,14.44,14.45,14.42,14.43,3866800.0,12.4129,12.4215,12.3957,12.4043,3866800.0
2013-06-25 15:40:00,14.43,14.44,14.41,14.43,4099200.0,12.4043,12.4129,12.3871,12.4043,4099200.0
2013-06-25 15:45:00,14.43,14.45,14.42,14.43,4054400.0,12.4043,12.4215,12.3957,12.4043,4054400.0
2013-06-25 15:50:00,14.43,14.43,14.4,14.41,7557200.0,12.4043,12.4043,12.3785,12.3871,7557200.0
2013-06-25 15:55:00,14.41,14.42,14.38,14.38,10077200.0,12.3871,12.3957,12.3613,12.3613,10077200.0
2013-06-26 09:30:00,14.42,14.46,14.38,14.4,11401600.0,12.3957,12.4301,12.3613,12.3785,11401600.0
2013-06-26 09:35:00,14.4,14.41,14.33,14.34,9965200.0,12.3785,12.3871,12.3184,12.327,9965200.0
2013-06-26 09:40:00,14.34,14.34,14.29,14.29,12404000.0,12.327,12.327,12.284,12.284,12404000.0
2013-06-26 09:45:00,14.29,14.32,14.28,14.31,9970800.0,12.284,12.3098,12.2754,12.3012,9970800.0
2013-06-26 09:50:00,14.32,14.33,14.29,14.3,5017600.0,12.3098,12.3184,12.284,12.2926,5017600.0
2013-06-26 09:55:00,14.3,14.32,14.28,14.3,6014400.0,12.2926,12.3098,12.2754,12.2926,6014400.0
2013-06-26 10:00:00,14.29,14.35,14.29,14.32,7560000.0,12.284,12.3355,12.284,12.3098,7560000.0
2013-06-26 10:05:00,14.32,14.33,14.24,14.26,11230800.0,12.3098,12.3184,12.241,12.2582,11230800.0
2013-06-26 10:10:00,14.26,14.28,14.25,14.27,5070800.0,12.2582,12.2754,12.2496,12.2668,5070800.0
2013-06-26 10:15:00,14.27,14.27,14.22,14.25,7767200.0,12.2668,12.2668,12.2238,12.2496,7767200.0
2013-06-26 10:20:00,14.25,14.3,14.25,14.28,7039200.0,12.2496,12.2926,12.2496,12.2754,7039200.0
2013-06-26 10:25:00,14.28,14.29,14.26,14.26,2900800.0,12.2754,12.284,12.2582,12.2582,2900800.0
2013-06-26 10:30:00,14.26,14.28,14.25,14.26,2976400.0,12.2582,12.2754,12.2496,12.2582,2976400.0
2013-06-26 10:35:00,14.26,14.28,14.26,14.27,2844800.0,12.2582,12.2754,12.2582,12.2668,2844800.0
2013-06-26 10:40:00,14.27,14.29,14.26,14.29,4051600.0,12.2668,12.284,12.2582,12.284,4051600.0
2013-06-26 10:45:00,14.29,14.33,14.29,14.32,4653600.0,12.284,12.3184,12.284,12.3098,4653600.0
2013-06-26 10:50:00,14.32,14.33,14.29,14.29,4491200.0,12.3098,12.3184,12.284,12.284,4491200.0
2013-06-26 10:55:00,14.29,14.29,14.25,14.26,4272800.0,12.284,12.284,12.2496,12.2582,4272800.0
2013-06-26 11:00:00,14.26,14.28,14.25,14.28,2391200.0,12.2582,12.2754,12.2496,12.2754,2391200.0
2013-06-26 11:05:00,14.28,14.28,14.25,14.26,3178000.0,12.2754,12.2754,12.2496,12.2582,3178000.0
2013-06-26 11:10:00,14.26,14.28,14.26,14.28,2497600.0,12.2582,12.2754,12.2582,12.2754,2497600.0
2013-06-26 11:15:00,14.28,14.29,14.27,14.28,2856000.0,12.2754,12.284,12.2668,12.2754,2856000.0
2013-06-26 11:20:00,14.28,14.28,14.25,14.26,3917200.0,12.2754,12.2754,12.2496,12.2582,3917200.0
2013-06-26 11:25:00,14.26,14.28,14.24,14.24,3007200.0,12.2582,12.2754,12.241,12.241,3007200.0
2013-06-26 11:30:00,14.24,14.26,14.23,14.25,3228400.0,12.241,12.2582,12.2324,12.2496,3228400.0
2013-06-26 11:35:00,14.25,14.26,14.24,14.24,2396800.0,12.2496,12.2582,12.241,12.241,2396800.0
2013-06-26 11:40:00,14.24,14.25,14.22,14.24,2598400.0,12.241,12.2496,12.2238,12.241,2598400.0
2013-06-26 11:45:00,14.25,14.26,14.23,14.25,2150400.0,12.2496,12.2582,12.2324,12.2496,2150400.0
2013-06-26 11:50:00,14.25,14.25,14.23,14.24,1209600.0,12.2496,12.2496,12.2324,12.241,1209600.0
2013-06-26 11:55:00,14.24,14.24,14.17,14.17,10315200.0,12.241,12.241,12.1808,12.1808,10315200.0
2013-06-26 12:00:00,14.17,14.18,14.16,14.17,5513200.0,12.1808,12.1894,12.1722,12.1808,5513200.0
2013-06-26 12:05:00,14.16,14.18,14.16,14.17,3942400.0,12.1722,12.1894,12.1722,12.1808,3942400.0
2013-06-26 12:10:00,14.17,14.18,14.15,14.17,5518800.0,12.1808,12.1894,12.1636,12.1808,5518800.0
2013-06-26 12:15:00,14.17,14.19,14.17,14.18,4079600.0,12.1808,12.198,12.1808,12.1894,4079600.0
2013-06-26 12:20:00,14.18,14.19,14.17,14.18,3236800.0,12.1894,12.198,12.1808,12.1894,3236800.0
2013-06-26 12:25:00,14.18,14.19,14.18,14.18,2688000.0,12.1894,12.198,12.1894,12.1894,2688000.0
2013-06-26 12:30:00,14.19,14.19,14.18,14.18,1545600.0,12.198,12.198,12.1894,12.1894,1545600.0
2013-06-26 12:35:00,14.18,14.21,14.18,14.19,3074400.0,12.1894,12.2152,12.1894,12.198,3074400.0
2013-06-26 12:40:00,14.19,14.21,14.18,14.19,1904000.0,12.198,12.2152,12.1894,12.198,1904000.0
2013-06-26 12:45:00,14.19,14.19,14.17,14.18,1982400.0,12.198,12.198,12.1808,12.1894,1982400.0
2013-06-26 12:50:00,14.18,14.19,14.17,14.18,1870400.0,12.1894,12.198,12.1808,12.1894,1870400.0
2013-06-26 12:55:00,14.18,14.18,14.15,14.15,3194800.0,12.1894,12.1894,12.1636,12.1636,3194800.0
2013-06-26 13:00:00,14.15,14.17,14.14,14.15,3194800.0,12.1636,12.1808,12.155,12.1636,3194800.0
2013-06-26 13:05:00,14.15,14.17,14.14,14.17,3732400.0,12.1636,12.1808,12.155,12.1808,3732400.0
2013-06-26 13:10:00,14.16,14.2,14.16,14.2,4121600.0,12.1722,12.2066,12.1722,12.2066,4121600.0
2013-06-26 13:15:00,14.2,14.21,14.19,14.2,2682400.0,12.2066,12.2152,12.198,12.2066,2682400.0
2013-06-26 13:20:00,14.2,14.21,14.19,14.19,1853600.0,12.2066,12.2152,12.198,12.198,1853600.0
2013-06-26 13:25:00,14.19,14.21,14.19,14.2,2396800.0,12.198,12.2152,12.198,12.2066,2396800.0
2013-06-26 13:30:00,14.2,14.21,14.18,14.2,2696400.0,12.2066,12.2152,12.1894,12.2066,2696400.0
2013-06-26 13:35:00,14.2,14.21,14.18,14.19,1901200.0,12.2066,12.2152,12.1894,12.198,1901200.0
2013-06-26 13:40:00,14.19,14.2,14.19,14.2,1234800.0,12.198,12.2066,12.198,12.2066,1234800.0
2013-06-26 13:45:00,14.2,14.21,14.19,14.19,1198400.0,12.2066,12.2152,12.198,12.198,1198400.0
2013-06-26 13:50:00,14.19,14.2,14.18,14.19,1461600.0,12.198,12.2066,12.1894,12.198,1461600.0
2013-06-26 13:55:00,14.19,14.2,14.18,14.19,912800.0,12.198,12.2066,12.1894,12.198,912800.0
2013-06-26 14:00:00,14.19,14.19,14.17,14.18,2273600.0,12.198,12.198,12.1808,12.1894,2273600.0
2013-06-26 14:05:00,14.18,14.19,14.16,14.18,1934800.0,12.1894,12.198,12.1722,12.1894,1934800.0
2013-06-26 14:10:00,14.18,14.19,14.18,14.19,1262800.0,12.1894,12.198,12.1894,12.198,1262800.0
2013-06-26 14:15:00,14.19,14.19,14.19,14.19,1075200.0,12.198,12.198,12.198,12.198,1075200.0
2013-06-26 14:20:00,14.19,14.19,14.17,14.17,2170000.0,12.198,12.198,12.1808,12.1808,2170000.0
2013-06-26 14:25:00,14.17,14.19,14.17,14.19,1870400.0,12.1808,12.198,12.1808,12.198,1870400.0
2013-06-26 14:30:00,14.19,14.19,14.17,14.19,1598800.0,12.198,12.198,12.1808,12.198,1598800.0
2013-06-26 14:35:00,14.19,14.19,14.17,14.18,1727600.0,12.198,12.198,12.1808,12.1894,1727600.0
2013-06-26 14:40:00,14.17,14.19,14.17,14.18,2136400.0,12.1808,12.198,12.1808,12.1894,2136400.0
2013-06-26 14:45:00,14.18,14.18,14.15,14.16,4043200.0,12.1894,12.1894,12.1636,12.1722,4043200.0
2013-06-26 14:50:00,14.16,14.16,14.13,14.14,3900400.0,12.1722,12.1722,12.1464,12.155,3900400.0
2013-06-26 14:55:00,14.14,14.15,14.13,14.14,2713200.0,12.155,12.1636,12.1464,12.155,2713200.0
2013-06-26 15:00:00,14.14,14.19,14.13,14.17,4524800.0,12.155,12.198,12.1464,12.1808,4524800.0
2013-06-26 15:05:00,14.17,14.2,14.17,14.19,3791200.0,12.1808,12.2066,12.1808,12.198,3791200.0
2013-06-26 15:10:00,14.19,14.2,14.18,14.19,2027200.0,12.198,12.2066,12.1894,12.198,2027200.0
2013-06-26 15:15:00,14.19,14.2,14.17,14.19,2937200.0,12.198,12.2066,12.1808,12.198,2937200.0
2013-06-26 15:20:00,14.19,14.2,14.18,14.19,1957200.0,12.198,12.2066,12.1894,12.198,1957200.0
2013-06-26 15:25:00,14.19,14.22,14.18,14.21,4575200.0,12.198,12.2238,12.1894,12.2152,4575200.0
2013-06-26 15:30:00,14.21,14.25,14.21,14.23,7714000.0,12.2152,12.2496,12.2152,12.2324,7714000.0
2013-06-26 15:35:00,14.23,14.25,14.22,14.23,3626000.0,12.2324,12.2496,12.2238,12.2324,3626000.0
2013-06-26 15:40:00,14.23,14.24,14.19,14.21,4155200.0,12.2324,12.241,12.198,12.2152,4155200.0
2013-06-26 15:45:00,14.21,14.22,14.2,14.22,4286800.0,12.2152,12.2238,12.2066,12.2238,4286800.0
2013-06-26 15:50:00,14.22,14.23,14.21,14.22,4474400.0,12.2238,12.2324,12.2152,12.2238,4474400.0
2013-06-26 15:55:00,14.22,14.23,14.21,14.21,10152800.0,12.2238,12.2324,12.2152,12.2152,10152800.0
2013-06-27 09:30:00,14.26,14.26,14.13,14.13,16097200.0,12.2582,12.2582,12.1464,12.1464,16097200.0
2013-06-27 09:35:00,14.13,14.17,14.13,14.14,6994400.0,12.1464,12.1808,12.1464,12.155,6994400.0
2013-06-27 09:40:00,14.14,14.16,14.13,14.14,5628000.0,12.155,12.1722,12.1464,12.155,5628000.0
2013-06-27 09:45:00,14.14,14.19,14.14,14.17,7249200.0,12.155,12.198,12.155,12.1808,7249200.0
2013-06-27 09:50:00,14.17,14.2,14.15,14.16,5059600.0,12.1808,12.2066,12.1636,12.1722,5059600.0
2013-06-27 09:55:00,14.16,14.26,14.14,14.25,10486000.0,12.1722,12.2582,12.155,12.2496,10486000.0
2013-06-27 10:00:00,14.25,14.26,14.2,14.21,7392000.0,12.2496,12.2582,12.2066,12.2152,7392000.0
2013-06-27 10:05:00,14.21,14.28,14.21,14.26,9480800.0,12.2152,12.2754,12.2152,12.2582,9480800.0
2013-06-27 10:10:00,14.26,14.26,14.23,14.24,5362000.0,12.2582,12.2582,12.2324,12.241,5362000.0
2013-06-27 10:15:00,14.24,14.25,14.21,14.23,4219600.0,12.241,12.2496,12.2152,12.2324,4219600.0
2013-06-27 10:20:00,14.23,14.26,14.23,14.25,3998400.0,12.2324,12.2582,12.2324,12.2496,3998400.0
2013-06-27 10:25:00,14.25,14.33,14.25,14.3,10323600.0,12.2496,12.3184,12.2496,12.2926,10323600.0
2013-06-27 10:30:00,14.31,14.34,14.29,14.31,7151200.0,12.3012,12.327,12.284,12.3012,7151200.0
2013-06-27 10:35:00,14.3,14.32,14.26,14.27,5784800.0,12.2926,12.3098,12.2582,12.2668,5784800.0
2013-06-27 10:40:00,14.26,14.29,14.24,14.26,5387200.0,12.2582,12.284,12.241,12.2582,5387200.0
2013-06-27 10:45:00,14.25,14.26,14.22,14.23,4919600.0,12.2496,12.2582,12.2238,12.2324,4919600.0
2013-06-27 10:50:00,14.23,14.26,14.23,14.23,2287600.0,12.2324,12.2582,12.2324,12.2324,2287600.0
2013-06-27 10:55:00,14.24,14.26,14.23,14.24,2268000.0,12.241,12.2582,12.2324,12.241,2268000.0
2013-06-27 11:00:00,14.25,14.26,14.23,14.25,1654800.0,12.2496,12.2582,12.2324,12.2496,1654800.0
2013-06-27 11:05:00,14.25,14.26,14.21,14.21,4788000.0,12.2496,12.2582,12.2152,12.2152,4788000.0
2013-06-27 11:10:00,14.21,14.21,14.16,14.19,4642400.0,12.2152,12.2152,12.1722,12.198,4642400.0
2013-06-27 11:15:00,14.19,14.2,14.18,14.19,2506000.0,12.198,12.2066,12.1894,12.198,2506000.0
2013-06-27 11:20:00,14.19,14.2,14.18,14.2,2069200.0,12.198,12.2066,12.1894,12.2066,2069200.0
2013-06-27 11:25:00,14.19,14.19,14.16,14.17,2822400.0,12.198,12.198,12.1722,12.1808,2822400.0
2013-06-27 11:30:00,14.17,14.18,14.15,14.17,3234000.0,12.1808,12.1894,12.1636,12.1808,3234000.0
2013-06-27 11:35:00,14.17,14.17,14.15,14.16,2808400.0,12.1808,12.1808,12.1636,12.1722,2808400.0
2013-06-27 11:40:00,14.16,14.17,14.15,14.15,2864400.0,12.1722,12.1808,12.1636,12.1636,2864400.0
2013-06-27 11:45:00,14.15,14.16,14.14,14.16,2973600.0,12.1636,12.1722,12.155,12.1722,2973600.0
2013-06-27 11:50:00,14.16,14.18,14.16,14.18,2536800.0,12.1722,12.1894,12.1722,12.1894,2536800.0
2013-06-27 11:55:00,14.18,14.19,14.17,14.18,1859200.0,12.1894,12.198,12.1808,12.1894,1859200.0
2013-06-27 12:00:00,14.18,14.18,14.17,14.17,1800400.0,12.1894,12.1894,12.1808,12.1808,1800400.0
2013-06-27 12:05:00,14.17,14.18,14.16,14.17,1803200.0,12.1808,12.1894,12.1722,12.1808,1803200.0
2013-06-27 12:10:00,14.17,14.17,14.16,14.16,1307600.0,12.1808,12.1808,12.1722,12.1722,1307600.0
2013-06-27 12:15:00,14.16,14.19,14.16,14.19,1985200.0,12.1722,12.198,12.1722,12.198,1985200.0
2013-06-27 12:20:00,14.18,14.19,14.17,14.17,2833600.0,12.1894,12.198,12.1808,12.1808,2833600.0
2013-06-27 12:25:00,14.17,14.18,14.16,14.16,1492400.0,12.1808,12.1894,12.1722,12.1722,1492400.0
2013-06-27 12:30:00,14.16,14.17,14.15,14.17,1458800.0,12.1722,12.1808,12.1636,12.1808,1458800.0
2013-06-27 12:35:00,14.16,14.17,14.15,14.16,1481200.0,12.1722,12.1808,12.1636,12.1722,1481200.0
2013-06-27 12:40:00,14.16,14.17,14.16,14.17,1047200.0,12.1722,12.1808,12.1722,12.1808,1047200.0
2013-06-27 12:45:00,14.17,14.17,14.16,14.17,1103200.0,12.1808,12.1808,12.1722,12.1808,1103200.0
2013-06-27 12:50:00,14.16,14.17,14.16,14.17,1274000.0,12.1722,12.1808,12.1722,12.1808,1274000.0
2013-06-27 12:55:00,14.17,14.18,14.16,14.17,1416800.0,12.1808,12.1894,12.1722,12.1808,1416800.0
2013-06-27 13:00:00,14.17,14.18,14.16,14.17,1867600.0,12.1808,12.1894,12.1722,12.1808,1867600.0
2013-06-27 13:05:00,14.17,14.17,14.15,14.16,1974000.0,12.1808,12.1808,12.1636,12.1722,1974000.0
2013-06-27 13:10:00,14.16,14.17,14.15,14.15,1234800.0,12.1722,12.1808,12.1636,12.1636,1234800.0
2013-06-27 13:15:00,14.15,14.16,14.15,14.15,1929200.0,12.1636,12.1722,12.1636,12.1636,1929200.0
2013-06-27 13:20:00,14.15,14.16,14.13,14.13,3346000.0,12.1636,12.1722,12.1464,12.1464,3346000.0
2013-06-27 13:25:00,14.13,14.15,14.13,14.13,2413600.0,12.1464,12.1636,12.1464,12.1464,2413600.0
2013-06-27 13:30:00,14.13,14.13,14.1,14.11,8282400.0,12.1464,12.1464,12.1206,12.1292,8282400.0
2013-06-27 13:35:00,14.11,14.13,14.11,14.12,2730000.0,12.1292,12.1464,12.1292,12.1378,2730000.0
2013-06-27 13:40:00,14.12,14.14,14.11,14.11,1940400.0,12.1378,12.155,12.1292,12.1292,1940400.0
2013-06-27 13:45:00,14.12,14.12,14.1,14.11,3155600.0,12.1378,12.1378,12.1206,12.1292,3155600.0
2013-06-27 13:50:00,14.11,14.11,14.09,14.11,2970800.0,12.1292,12.1292,12.112,12.1292,2970800.0
2013-06-27 13:55:00,14.11,14.11,14.1,14.1,2763600.0,12.1292,12.1292,12.1206,12.1206,2763600.0
2013-06-27 14:00:00,14.1,14.1,14.08,14.08,2808400.0,12.1206,12.1206,12.1035,12.1035,2808400.0
2013-06-27 14:05:00,14.08,14.09,14.07,14.08,3670800.0,12.1035,12.112,12.0949,12.1035,3670800.0
2013-06-27 14:10:00,14.08,14.1,14.07,14.1,4575200.0,12.1035,12.1206,12.0949,12.1206,4575200.0
2013-06-27 14:15:00,14.1,14.11,14.09,14.1,2970800.0,12.1206,12.1292,12.112,12.1206,2970800.0
2013-06-27 14:20:00,14.1,14.11,14.09,14.1,2228800.0,12.1206,12.1292,12.112,12.1206,2228800.0
2013-06-27 14:25:00,14.1,14.12,14.1,14.11,3735200.0,12.1206,12.1378,12.1206,12.1292,3735200.0
2013-06-27 14:30:00,14.11,14.14,14.11,14.12,3379600.0,12.1292,12.155,12.1292,12.1378,3379600.0
2013-06-27 14:35:00,14.12,14.12,14.1,14.1,2464000.0,12.1378,12.1378,12.1206,12.1206,2464000.0
2013-06-27 14:40:00,14.1,14.11,14.1,14.1,1806000.0,12.1206,12.1292,12.1206,12.1206,1806000.0
2013-06-27 14:45:00,14.1,14.11,14.09,14.1,2573200.0,12.1206,12.1292,12.112,12.1206,2573200.0
2013-06-27 14:50:00,14.1,14.11,14.09,14.1,1475600.0,12.1206,12.1292,12.112,12.1206,1475600.0
2013-06-27 14:55:00,14.1,14.11,14.1,14.11,1671600.0,12.1206,12.1292,12.1206,12.1292,1671600.0
2013-06-27 15:00:00,14.11,14.11,14.09,14.09,1800400.0,12.1292,12.1292,12.112,12.112,1800400.0
2013-06-27 15:05:00,14.09,14.1,14.09,14.09,1960000.0,12.112,12.1206,12.112,12.112,1960000.0
2013-06-27 15:10:00,14.09,14.11,14.09,14.11,3371200.0,12.112,12.1292,12.112,12.1292,3371200.0
2013-06-27 15:15:00,14.11,14.11,14.1,14.1,1727600.0,12.1292,12.1292,12.1206,12.1206,1727600.0
2013-06-27 15:20:00,14.1,14.11,14.09,14.1,2153200.0,12.1206,12.1292,12.112,12.1206,2153200.0
2013-06-27 15:25:00,14.1,14.11,14.1,14.11,2643200.0,12.1206,12.1292,12.1206,12.1292,2643200.0
2013-06-27 15:30:00,14.11,14.11,14.09,14.1,3578400.0,12.1292,12.1292,12.112,12.1206,3578400.0
2013-06-27 15:35:00,14.1,14.1,14.09,14.09,3054800.0,12.1206,12.1206,12.112,12.112,3054800.0
2013-06-27 15:40:00,14.09,14.1,14.08,14.08,4152400.0,12.112,12.1206,12.1035,12.1035,4152400.0
2013-06-27 15:45:00,14.08,14.08,14.07,14.07,7212800.0,12.1035,12.1035,12.0949,12.0949,7212800.0
2013-06-27 15:50:00,14.07,14.08,14.06,14.08,7736400.0,12.0949,12.1035,12.0863,12.1035,7736400.0
2013-06-27 15:55:00,14.08,14.09,14.06,14.06,9962400.0,12.1035,12.112,12.0863,12.0863,9962400.0
2013-06-28 09:30:00,13.99,14.0,13.93,13.94,20661200.0,12.0261,12.0347,11.9745,11.9831,20661200.0
2013-06-28 09:35:00,13.94,13.95,13.89,13.93,16861600.0,11.9831,11.9917,11.9401,11.9745,16861600.0
2013-06-28 09:40:00,13.93,13.97,13.91,13.97,9973600.0,11.9745,12.0089,11.9573,12.0089,9973600.0
2013-06-28 09:45:00,13.97,14.04,13.91,13.98,15374800.0,12.0089,12.0691,11.9573,12.0175,15374800.0
2013-06-28 09:50:00,13.98,13.98,13.92,13.94,6196400.0,12.0175,12.0175,11.9659,11.9831,6196400.0
2013-06-28 09:55:00,13.94,13.97,13.91,13.96,9741200.0,11.9831,12.0089,11.9573,12.0003,9741200.0
2013-06-28 10:00:00,13.96,13.98,13.94,13.95,6787200.0,12.0003,12.0175,11.9831,11.9917,6787200.0
2013-06-28 10:05:00,13.95,13.99,13.92,13.98,7646800.0,11.9917,12.0261,11.9659,12.0175,7646800.0
2013-06-28 10:10:00,13.98,14.0,13.96,13.98,6053600.0,12.0175,12.0347,12.0003,12.0175,6053600.0
2013-06-28 10:15:00,13.98,13.99,13.95,13.99,4860800.0,12.0175,12.0261,11.9917,12.0261,4860800.0
2013-06-28 10:20:00,13.99,14.01,13.97,13.97,4639600.0,12.0261,12.0433,12.0089,12.0089,4639600.0
2013-06-28 10:25:00,13.97,13.98,13.95,13.96,5227600.0,12.0089,12.0175,11.9917,12.0003,5227600.0
2013-06-28 10:30:00,13.96,13.97,13.93,13.93,4860800.0,12.0003,12.0089,11.9745,11.9745,4860800.0
2013-06-28 10:35:00,13.93,13.98,13.93,13.97,5238800.0,11.9745,12.0175,11.9745,12.0089,5238800.0
2013-06-28 10:40:00,13.97,14.0,13.97,13.97,4264400.0,12.0089,12.0347,12.0089,12.0089,4264400.0
2013-06-28 10:45:00,13.97,13.99,13.96,13.99,3222800.0,12.0089,12.0261,12.0003,12.0261,3222800.0
2013-06-28 10:50:00,13.99,14.01,13.98,13.99,4972800.0,12.0261,12.0433,12.0175,12.0261,4972800.0
2013-06-28 10:55:00,13.99,14.03,13.99,14.02,6784400.0,12.0261,12.0605,12.0261,12.0519,6784400.0
2013-06-28 11:00:00,14.03,14.1,14.01,14.09,9114000.0,12.0605,12.1206,12.0433,12.112,9114000.0
2013-06-28 11:05:00,14.09,14.11,14.07,14.08,8570800.0,12.112,12.1292,12.0949,12.1035,8570800.0
2013-06-28 11:10:00,14.08,14.1,14.08,14.1,4802000.0,12.1035,12.1206,12.1035,12.1206,4802000.0
2013-06-28 11:15:00,14.1,14.13,14.1,14.11,7078400.0,12.1206,12.1464,12.1206,12.1292,7078400.0
2013-06-28 11:20:00,14.11,14.12,14.07,14.07,6143200.0,12.1292,12.1378,12.0949,12.0949,6143200.0
2013-06-28 11:25:00,14.07,14.09,14.05,14.07,4230800.0,12.0949,12.112,12.0777,12.0949,4230800.0
2013-06-28 11:30:00,14.07,14.08,14.05,14.06,3192000.0,12.0949,12.1035,12.0777,12.0863,3192000.0
2013-06-28 11:35:00,14.06,14.08,14.06,14.07,2332400.0,12.0863,12.1035,12.0863,12.0949,2332400.0
2013-06-28 11:40:00,14.07,14.07,14.04,14.04,5633600.0,12.0949,12.0949,12.0691,12.0691,5633600.0
2013-06-28 11:45:00,14.04,14.06,14.03,14.05,3208800.0,12.0691,12.0863,12.0605,12.0777,3208800.0
2013-06-28 11:50:00,14.05,14.06,14.04,14.06,2973600.0,12.0777,12.0863,12.0691,12.0863,2973600.0
2013-06-28 11:55:00,14.06,14.07,14.06,14.07,2791600.0,12.0863,12.0949,12.0863,12.0949,2791600.0
2013-06-28 12:00:00,14.07,14.07,14.06,14.06,2326800.0,12.0949,12.0949,12.0863,12.0863,2326800.0
2013-06-28 12:05:00,14.06,14.06,14.04,14.05,2786000.0,12.0863,12.0863,12.0691,12.0777,2786000.0
2013-06-28 12:10:00,14.04,14.05,14.01,14.04,4782400.0,12.0691,12.0777,12.0433,12.0691,4782400.0
2013-06-28 12:15:00,14.04,14.05,14.03,14.04,2872800.0,12.0691,12.0777,12.0605,12.0691,2872800.0
2013-06-28 12:20:00,14.04,14.07,14.04,14.06,2970800.0,12.0691,12.0949,12.0691,12.0863,2970800.0
2013-06-28 12:25:00,14.06,14.1,14.06,14.1,3514000.0,12.0863,12.1206,12.0863,12.1206,3514000.0
2013-06-28 12:30:00,14.1,14.12,14.08,14.11,4967200.0,12.1206,12.1378,12.1035,12.1292,4967200.0
2013-06-28 12:35:00,14.11,14.14,14.1,14.1,4883200.0,12.1292,12.155,12.1206,12.1206,4883200.0
2013-06-28 12:40:00,14.1,14.11,14.09,14.11,2520000.0,12.1206,12.1292,12.112,12.1292,2520000.0
2013-06-28 12:45:00,14.11,14.13,14.11,14.13,3038000.0,12.1292,12.1464,12.1292,12.1464,3038000.0
2013-06-28 12:50:00,14.13,14.17,14.13,14.17,5964000.0,12.1464,12.1808,12.1464,12.1808,5964000.0
2013-06-28 12:55:00,14.17,14.18,14.15,14.15,4040400.0,12.1808,12.1894,12.1636,12.1636,4040400.0
2013-06-28 13:00:00,14.15,14.18,14.14,14.18,3074400.0,12.1636,12.1894,12.155,12.1894,3074400.0
2013-06-28 13:05:00,14.18,14.18,14.17,14.17,3609200.0,12.1894,12.1894,12.1808,12.1808,3609200.0
2013-06-28 13:10:00,14.17,14.18,14.14,14.15,3477600.0,12.1808,12.1894,12.155,12.1636,3477600.0
2013-06-28 13:15:00,14.15,14.17,14.15,14.17,1520400.0,12.1636,12.1808,12.1636,12.1808,1520400.0
2013-06-28 13:20:00,14.17,14.19,14.17,14.19,3068800.0,12.1808,12.198,12.1808,12.198,3068800.0
2013-06-28 13:25:00,14.18,14.18,14.17,14.18,2791600.0,12.1894,12.1894,12.1808,12.1894,2791600.0
2013-06-28 13:30:00,14.18,14.19,14.17,14.18,3640000.0,12.1894,12.198,12.1808,12.1894,3640000.0
2013-06-28 13:35:00,14.18,14.18,14.17,14.17,1705200.0,12.1894,12.1894,12.1808,12.1808,1705200.0
2013-06-28 13:40:00,14.17,14.18,14.16,14.18,2590000.0,12.1808,12.1894,12.1722,12.1894,2590000.0
2013-06-28 13:45:00,14.18,14.19,14.17,14.18,1528800.0,12.1894,12.198,12.1808,12.1894,1528800.0
2013-06-28 13:50:00,14.18,14.22,14.18,14.22,5594400.0,12.1894,12.2238,12.1894,12.2238,5594400.0
2013-06-28 13:55:00,14.22,14.26,14.22,14.24,7848400.0,12.2238,12.2582,12.2238,12.241,7848400.0
2013-06-28 14:00:00,14.24,14.27,14.23,14.25,4524800.0,12.241,12.2668,12.2324,12.2496,4524800.0
2013-06-28 14:05:00,14.26,14.28,14.25,14.27,4888800.0,12.2582,12.2754,12.2496,12.2668,4888800.0
2013-06-28 14:10:00,14.28,14.3,14.26,14.26,7722400.0,12.2754,12.2926,12.2582,12.2582,7722400.0
2013-06-28 14:15:00,14.26,14.27,14.24,14.25,4032000.0,12.2582,12.2668,12.241,12.2496,4032000.0
2013-06-28 14:20:00,14.26,14.26,14.23,14.24,2898000.0,12.2582,12.2582,12.2324,12.241,2898000.0
2013-06-28 14:25:00,14.24,14.25,14.22,14.23,4253200.0,12.241,12.2496,12.2238,12.2324,4253200.0
2013-06-28 14:30:00,14.23,14.24,14.23,14.23,2245600.0,12.2324,12.241,12.2324,12.2324,2245600.0
2013-06-28 14:35:00,14.23,14.25,14.23,14.24,2251200.0,12.2324,12.2496,12.2324,12.241,2251200.0
2013-06-28 14:40:00,14.24,14.25,14.21,14.21,3906000.0,12.241,12.2496,12.2152,12.2152,3906000.0
2013-06-28 14:45:00,14.21,14.22,14.2,14.22,3584000.0,12.2152,12.2238,12.2066,12.2238,3584000.0
2013-06-28 14:50:00,14.22,14.23,14.21,14.23,3427200.0,12.2238,12.2324,12.2152,12.2324,3427200.0
2013-06-28 14:55:00,14.23,14.23,14.22,14.23,2254000.0,12.2324,12.2324,12.2238,12.2324,2254000.0
2013-06-28 15:00:00,14.23,14.24,14.21,14.22,2741200.0,12.2324,12.241,12.2152,12.2238,2741200.0
2013-06-28 15:05:00,14.22,14.24,14.2,14.22,3082800.0,12.2238,12.241,12.2066,12.2238,3082800.0
2013-06-28 15:10:00,14.22,14.23,14.21,14.23,3158400.0,12.2238,12.2324,12.2152,12.2324,3158400.0
2013-06-28 15:15:00,14.23,14.26,14.23,14.26,3600800.0,12.2324,12.2582,12.2324,12.2582,3600800.0
2013-06-28 15:20:00,14.26,14.27,14.26,14.26,3200400.0,12.2582,12.2668,12.2582,12.2582,3200400.0
2013-06-28 15:25:00,14.26,14.29,14.26,14.29,4421200.0,12.2582,12.284,12.2582,12.284,4421200.0
2013-06-28 15:30:00,14.29,14.29,14.28,14.28,6678000.0,12.284,12.284,12.2754,12.2754,6678000.0
2013-06-28 15:35:00,14.28,14.28,14.26,14.27,4676000.0,12.2754,12.2754,12.2582,12.2668,4676000.0
2013-06-28 15:40:00,14.27,14.28,14.26,14.27,3091200.0,12.2668,12.2754,12.2582,12.2668,3091200.0
2013-06-28 15:45:00,14.27,14.27,14.25,14.26,4216800.0,12.2668,12.2668,12.2496,12.2582,4216800.0
2013-06-28 15:50:00,14.26,14.26,14.19,14.19,15237600.0,12.2582,12.2582,12.198,12.198,15237600.0
2013-06-28 15:55:00,14.19,14.19,14.13,14.15,19773600.0,12.198,12.198,12.1464,12.1636,19773600.0
2013-07-01 09:30:00,14.38,14.42,14.33,14.33,16926000.0,12.3613,12.3957,12.3184,12.3184,16926000.0
2013-07-01 09:35:00,14.33,14.42,14.33,14.38,13462400.0,12.3184,12.3957,12.3184,12.3613,13462400.0
2013-07-01 09:40:00,14.38,14.4,14.36,14.38,5840800.0,12.3613,12.3785,12.3441,12.3613,5840800.0
2013-07-01 09:45:00,14.38,14.44,14.38,14.42,10511200.0,12.3613,12.4129,12.3613,12.3957,10511200.0
2013-07-01 09:50:00,14.43,14.49,14.41,14.48,10122000.0,12.4043,12.4559,12.3871,12.4473,10122000.0
2013-07-01 09:55:00,14.48,14.52,14.47,14.48,9041200.0,12.4473,12.4817,12.4387,12.4473,9041200.0
2013-07-01 10:00:00,14.48,14.52,14.48,14.5,6302800.0,12.4473,12.4817,12.4473,12.4645,6302800.0
2013-07-01 10:05:00,14.5,14.52,14.47,14.49,4211200.0,12.4645,12.4817,12.4387,12.4559,4211200.0
2013-07-01 10:10:00,14.49,14.52,14.47,14.52,5857600.0,12.4559,12.4817,12.4387,12.4817,5857600.0
2013-07-01 10:15:00,14.52,14.53,14.5,14.51,6851600.0,12.4817,12.4903,12.4645,12.4731,6851600.0
2013-07-01 10:20:00,14.51,14.55,14.51,14.55,6641600.0,12.4731,12.5075,12.4731,12.5075,6641600.0
2013-07-01 10:25:00,14.55,14.55,14.51,14.51,6050800.0,12.5075,12.5075,12.4731,12.4731,6050800.0
2013-07-01 10:30:00,14.52,14.55,14.52,14.54,3950800.0,12.4817,12.5075,12.4817,12.4989,3950800.0
2013-07-01 10:35:00,14.54,14.54,14.52,14.53,2836400.0,12.4989,12.4989,12.4817,12.4903,2836400.0
2013-07-01 10:40:00,14.53,14.54,14.51,14.52,3570000.0,12.4903,12.4989,12.4731,12.4817,3570000.0
2013-07-01 10:45:00,14.52,14.55,14.51,14.54,3455200.0,12.4817,12.5075,12.4731,12.4989,3455200.0
2013-07-01 10:50:00,14.55,14.56,14.54,14.56,3698800.0,12.5075,12.5161,12.4989,12.5161,3698800.0
2013-07-01 10:55:00,14.56,14.59,14.56,14.58,6736800.0,12.5161,12.5419,12.5161,12.5333,6736800.0
2013-07-01 11:00:00,14.58,14.59,14.56,14.56,5135200.0,12.5333,12.5419,12.5161,12.5161,5135200.0
2013-07-01 11:05:00,14.56,14.57,14.54,14.55,4113200.0,12.5161,12.5247,12.4989,12.5075,4113200.0
2013-07-01 11:10:00,14.55,14.56,14.53,14.56,4034800.0,12.5075,12.5161,12.4903,12.5161,4034800.0
2013-07-01 11:15:00,14.56,14.58,14.55,14.57,3514000.0,12.5161,12.5333,12.5075,12.5247,3514000.0
2013-07-01 11:20:00,14.57,14.59,14.57,14.59,2791600.0,12.5247,12.5419,12.5247,12.5419,2791600.0
2013-07-01 11:25:00,14.58,14.6,14.57,14.58,2349200.0,12.5333,12.5505,12.5247,12.5333,2349200.0
2013-07-01 11:30:00,14.58,14.59,14.57,14.59,2273600.0,12.5333,12.5419,12.5247,12.5419,2273600.0
2013-07-01 11:35:00,14.59,14.6,14.57,14.59,2940000.0,12.5419,12.5505,12.5247,12.5419,2940000.0
2013-07-01 11:40:00,14.58,14.59,14.58,14.58,2758000.0,12.5333,12.5419,12.5333,12.5333,2758000.0
2013-07-01 11:45:00,14.58,14.62,14.58,14.61,5748400.0,12.5333,12.5676,12.5333,12.559,5748400.0
2013-07-01 11:50:00,14.61,14.63,14.61,14.61,5132400.0,12.559,12.5762,12.559,12.559,5132400.0
2013-07-01 11:55:00,14.61,14.65,14.61,14.64,5916400.0,12.559,12.5934,12.559,12.5848,5916400.0
2013-07-01 12:00:00,14.64,14.67,14.63,14.67,5619600.0,12.5848,12.6106,12.5762,12.6106,5619600.0
2013-07-01 12:05:00,14.67,14.68,14.66,14.68,4513600.0,12.6106,12.6192,12.602,12.6192,4513600.0
2013-07-01 12:10:00,14.68,14.68,14.65,14.67,4684400.0,12.6192,12.6192,12.5934,12.6106,4684400.0
2013-07-01 12:15:00,14.67,14.68,14.65,14.67,3995600.0,12.6106,12.6192,12.5934,12.6106,3995600.0
2013-07-01 12:20:00,14.67,14.68,14.65,14.65,3049200.0,12.6106,12.6192,12.5934,12.5934,3049200.0
2013-07-01 12:25:00,14.65,14.66,14.63,14.64,4522000.0,12.5934,12.602,12.5762,12.5848,4522000.0
2013-07-01 12:30:00,14.64,14.65,14.63,14.64,2727200.0,12.5848,12.5934,12.5762,12.5848,2727200.0
2013-07-01 12:35:00,14.64,14.65,14.62,14.62,2553600.0,12.5848,12.5934,12.5676,12.5676,2553600.0
2013-07-01 12:40:00,14.62,14.64,14.62,14.63,2405200.0,12.5676,12.5848,12.5676,12.5762,2405200.0
2013-07-01 12:45:00,14.63,14.65,14.63,14.64,3701600.0,12.5762,12.5934,12.5762,12.5848,3701600.0
2013-07-01 12:50:00,14.64,14.65,14.64,14.65,2298800.0,12.5848,12.5934,12.5848,12.5934,2298800.0
2013-07-01 12:55:00,14.65,14.7,14.64,14.68,6034000.0,12.5934,12.6364,12.5848,12.6192,6034000.0
2013-07-01 13:00:00,14.68,14.69,14.67,14.67,3035200.0,12.6192,12.6278,12.6106,12.6106,3035200.0
2013-07-01 13:05:00,14.67,14.68,14.67,14.67,1481200.0,12.6106,12.6192,12.6106,12.6106,1481200.0
2013-07-01 13:10:00,14.67,14.67,14.64,14.65,2041200.0,12.6106,12.6106,12.5848,12.5934,2041200.0
2013-07-01 13:15:00,14.65,14.67,14.65,14.67,1892800.0,12.5934,12.6106,12.5934,12.6106,1892800.0
2013-07-01 13:20:00,14.67,14.67,14.65,14.66,2100000.0,12.6106,12.6106,12.5934,12.602,2100000.0
2013-07-01 13:25:00,14.66,14.67,14.65,14.66,2083200.0,12.602,12.6106,12.5934,12.602,2083200.0
2013-07-01 13:30:00,14.66,14.69,14.65,14.68,3236800.0,12.602,12.6278,12.5934,12.6192,3236800.0
2013-07-01 13:35:00,14.68,14.71,14.68,14.69,4440800.0,12.6192,12.645,12.6192,12.6278,4440800.0
2013-07-01 13:40:00,14.7,14.7,14.67,14.67,2525600.0,12.6364,12.6364,12.6106,12.6106,2525600.0
2013-07-01 13:45:00,14.68,14.69,14.67,14.67,1629600.0,12.6192,12.6278,12.6106,12.6106,1629600.0
2013-07-01 13:50:00,14.67,14.68,14.66,14.67,2010400.0,12.6106,12.6192,12.602,12.6106,2010400.0
2013-07-01 13:55:00,14.67,14.67,14.63,14.64,3855600.0,12.6106,12.6106,12.5762,12.5848,3855600.0
2013-07-01 14:00:00,14.64,14.65,14.62,14.63,3584000.0,12.5848,12.5934,12.5676,12.5762,3584000.0
2013-07-01 14:05:00,14.62,14.67,14.62,14.66,3063200.0,12.5676,12.6106,12.5676,12.602,3063200.0
2013-07-01 14:10:00,14.66,14.66,14.64,14.64,2038400.0,12.602,12.602,12.5848,12.5848,2038400.0
2013-07-01 14:15:00,14.65,14.66,14.63,14.64,2108400.0,12.5934,12.602,12.5762,12.5848,2108400.0
2013-07-01 14:20:00,14.64,14.65,14.62,14.63,2049600.0,12.5848,12.5934,12.5676,12.5762,2049600.0
2013-07-01 14:25:00,14.63,14.66,14.63,14.65,2746800.0,12.5762,12.602,12.5762,12.5934,2746800.0
2013-07-01 14:30:00,14.65,14.65,14.63,14.63,2270800.0,12.5934,12.5934,12.5762,12.5762,2270800.0
2013-07-01 14:35:00,14.63,14.65,14.63,14.64,1789200.0,12.5762,12.5934,12.5762,12.5848,1789200.0
2013-07-01 14:40:00,14.64,14.69,14.64,14.69,4452000.0,12.5848,12.6278,12.5848,12.6278,4452000.0
2013-07-01 14:45:00,14.68,14.68,14.66,14.66,2791600.0,12.6192,12.6192,12.602,12.602,2791600.0
2013-07-01 14:50:00,14.66,14.7,14.66,14.69,3057600.0,12.602,12.6364,12.602,12.6278,3057600.0
2013-07-01 14:55:00,14.69,14.72,14.69,14.71,5588800.0,12.6278,12.6536,12.6278,12.645,5588800.0
2013-07-01 15:00:00,14.7,14.71,14.68,14.69,3211600.0,12.6364,12.645,12.6192,12.6278,3211600.0
2013-07-01 15:05:00,14.7,14.72,14.68,14.71,4748800.0,12.6364,12.6536,12.6192,12.645,4748800.0
2013-07-01 15:10:00,14.71,14.71,14.68,14.69,2718800.0,12.645,12.645,12.6192,12.6278,2718800.0
2013-07-01 15:15:00,14.69,14.7,14.67,14.67,2592800.0,12.6278,12.6364,12.6106,12.6106,2592800.0
2013-07-01 15:20:00,14.67,14.69,14.67,14.69,2450000.0,12.6106,12.6278,12.6106,12.6278,2450000.0
2013-07-01 15:25:00,14.69,14.7,14.67,14.67,3206000.0,12.6278,12.6364,12.6106,12.6106,3206000.0
2013-07-01 15:30:00,14.67,14.67,14.65,14.66,3897600.0,12.6106,12.6106,12.5934,12.602,3897600.0
2013-07-01 15:35:00,14.66,14.66,14.6,14.62,7366800.0,12.602,12.602,12.5505,12.5676,7366800.0
2013-07-01 15:40:00,14.62,14.63,14.6,14.61,4312000.0,12.5676,12.5762,12.5505,12.559,4312000.0
2013-07-01 15:45:00,14.62,14.64,14.61,14.63,4225200.0,12.5676,12.5848,12.559,12.5762,4225200.0
2013-07-01 15:50:00,14.63,14.63,14.58,14.6,8792000.0,12.5762,12.5762,12.5333,12.5505,8792000.0
2013-07-01 15:55:00,14.6,14.63,14.6,14.62,10248000.0,12.5505,12.5762,12.5505,12.5676,10248000.0
2013-07-02 09:30:00,14.64,14.73,14.62,14.71,21170800.0,12.5848,12.6622,12.5676,12.645,21170800.0
2013-07-02 09:35:00,14.71,14.8,14.7,14.79,17001600.0,12.645,12.7224,12.6364,12.7138,17001600.0
2013-07-02 09:40:00,14.79,14.85,14.78,14.82,18222400.0,12.7138,12.7654,12.7052,12.7396,18222400.0
2013-07-02 09:45:00,14.82,14.87,14.81,14.85,9872800.0,12.7396,12.7826,12.731,12.7654,9872800.0
2013-07-02 09:50:00,14.85,14.91,14.84,14.9,11113200.0,12.7654,12.8169,12.7568,12.8083,11113200.0
2013-07-02 09:55:00,14.9,14.91,14.87,14.9,10841600.0,12.8083,12.8169,12.7826,12.8083,10841600.0
2013-07-02 10:00:00,14.9,14.91,14.88,14.89,9374400.0,12.8083,12.8169,12.7911,12.7997,9374400.0
2013-07-02 10:05:00,14.89,14.96,14.89,14.91,13672400.0,12.7997,12.8599,12.7997,12.8169,13672400.0
2013-07-02 10:10:00,14.92,14.94,14.91,14.94,6073200.0,12.8255,12.8427,12.8169,12.8427,6073200.0
2013-07-02 10:15:00,14.94,14.96,14.91,14.95,7856800.0,12.8427,12.8599,12.8169,12.8513,7856800.0
2013-07-02 10:20:00,14.96,14.98,14.95,14.98,9825200.0,12.8599,12.8771,12.8513,12.8771,9825200.0
2013-07-02 10:25:00,14.98,14.98,14.94,14.95,8652000.0,12.8771,12.8771,12.8427,12.8513,8652000.0
2013-07-02 10:30:00,14.96,14.96,14.93,14.95,5474000.0,12.8599,12.8599,12.8341,12.8513,5474000.0
2013-07-02 10:35:00,14.95,14.96,14.92,14.94,5815600.0,12.8513,12.8599,12.8255,12.8427,5815600.0
2013-07-02 10:40:00,14.94,14.97,14.94,14.96,5194000.0,12.8427,12.8685,12.8427,12.8599,5194000.0
2013-07-02 10:45:00,14.96,14.97,14.94,14.95,3502800.0,12.8599,12.8685,12.8427,12.8513,3502800.0
2013-07-02 10:50:00,14.94,14.95,14.92,14.95,5773600.0,12.8427,12.8513,12.8255,12.8513,5773600.0
2013-07-02 10:55:00,14.95,14.97,14.94,14.97,3981600.0,12.8513,12.8685,12.8427,12.8685,3981600.0
2013-07-02 11:00:00,14.97,14.97,14.95,14.95,2788800.0,12.8685,12.8685,12.8513,12.8513,2788800.0
2013-07-02 11:05:00,14.95,14.96,14.94,14.96,3057600.0,12.8513,12.8599,12.8427,12.8599,3057600.0
2013-07-02 11:10:00,14.96,14.98,14.95,14.97,3665200.0,12.8599,12.8771,12.8513,12.8685,3665200.0
2013-07-02 11:15:00,14.97,15.01,14.97,15.0,8741600.0,12.8685,12.9029,12.8685,12.8943,8741600.0
2013-07-02 11:20:00,15.01,15.02,14.99,15.0,5826800.0,12.9029,12.9115,12.8857,12.8943,5826800.0
2013-07-02 11:25:00,15.0,15.01,14.99,15.0,3206000.0,12.8943,12.9029,12.8857,12.8943,3206000.0
2013-07-02 11:30:00,15.0,15.01,15.0,15.0,3774400.0,12.8943,12.9029,12.8943,12.8943,3774400.0
2013-07-02 11:35:00,15.0,15.01,15.0,15.01,3516800.0,12.8943,12.9029,12.8943,12.9029,3516800.0
2013-07-02 11:40:00,15.0,15.04,15.0,15.03,5966800.0,12.8943,12.9287,12.8943,12.9201,5966800.0
2013-07-02 11:45:00,15.03,15.05,15.02,15.04,5432000.0,12.9201,12.9373,12.9115,12.9287,5432000.0
2013-07-02 11:50:00,15.04,15.06,15.03,15.04,5126800.0,12.9287,12.9459,12.9201,12.9287,5126800.0
2013-07-02 11:55:00,15.04,15.05,15.02,15.02,3721200.0,12.9287,12.9373,12.9115,12.9115,3721200.0
2013-07-02 12:00:00,15.02,15.04,15.02,15.04,2900800.0,12.9115,12.9287,12.9115,12.9287,2900800.0
2013-07-02 12:05:00,15.04,15.04,15.02,15.02,3141600.0,12.9287,12.9287,12.9115,12.9115,3141600.0
2013-07-02 12:10:00,15.02,15.03,15.01,15.02,3572800.0,12.9115,12.9201,12.9029,12.9115,3572800.0
2013-07-02 12:15:00,15.03,15.04,15.02,15.03,2268000.0,12.9201,12.9287,12.9115,12.9201,2268000.0
2013-07-02 12:20:00,15.03,15.04,14.96,14.96,5812800.0,12.9201,12.9287,12.8599,12.8599,5812800.0
2013-07-02 12:25:00,14.97,14.98,14.96,14.96,3449600.0,12.8685,12.8771,12.8599,12.8599,3449600.0
2013-07-02 12:30:00,14.96,14.98,14.94,14.98,3189200.0,12.8599,12.8771,12.8427,12.8771,3189200.0
2013-07-02 12:35:00,14.98,14.98,14.94,14.96,2606800.0,12.8771,12.8771,12.8427,12.8599,2606800.0
2013-07-02 12:40:00,14.96,14.96,14.94,14.96,2114000.0,12.8599,12.8599,12.8427,12.8599,2114000.0
2013-07-02 12:45:00,14.96,14.97,14.93,14.97,2461200.0,12.8599,12.8685,12.8341,12.8685,2461200.0
2013-07-02 12:50:00,14.96,14.98,14.96,14.96,1744400.0,12.8599,12.8771,12.8599,12.8599,1744400.0
2013-07-02 12:55:00,14.96,14.98,14.96,14.96,1349600.0,12.8599,12.8771,12.8599,12.8599,1349600.0
2013-07-02 13:00:00,14.96,14.96,14.94,14.95,2307200.0,12.8599,12.8599,12.8427,12.8513,2307200.0
2013-07-02 13:05:00,14.95,14.98,14.95,14.98,1520400.0,12.8513,12.8771,12.8513,12.8771,1520400.0
2013-07-02 13:10:00,14.98,14.98,14.94,14.95,1607200.0,12.8771,12.8771,12.8427,12.8513,1607200.0
2013-07-02 13:15:00,14.95,14.95,14.88,14.89,7235200.0,12.8513,12.8513,12.7911,12.7997,7235200.0
2013-07-02 13:20:00,14.89,14.9,14.87,14.89,5146400.0,12.7997,12.8083,12.7826,12.7997,5146400.0
2013-07-02 13:25:00,14.89,14.94,14.89,14.91,4726400.0,12.7997,12.8427,12.7997,12.8169,4726400.0
2013-07-02 13:30:00,14.91,14.91,14.88,14.89,3038000.0,12.8169,12.8169,12.7911,12.7997,3038000.0
2013-07-02 13:35:00,14.89,14.9,14.83,14.84,5980800.0,12.7997,12.8083,12.7482,12.7568,5980800.0
2013-07-02 13:40:00,14.84,14.86,14.83,14.85,4704000.0,12.7568,12.774,12.7482,12.7654,4704000.0
2013-07-02 13:45:00,14.85,14.86,14.84,14.85,3318000.0,12.7654,12.774,12.7568,12.7654,3318000.0
2013-07-02 13:50:00,14.85,14.88,14.85,14.87,4956000.0,12.7654,12.7911,12.7654,12.7826,4956000.0
2013-07-02 13:55:00,14.87,14.88,14.85,14.86,1960000.0,12.7826,12.7911,12.7654,12.774,1960000.0
2013-07-02 14:00:00,14.85,14.87,14.83,14.87,2923200.0,12.7654,12.7826,12.7482,12.7826,2923200.0
2013-07-02 14:05:00,14.87,14.87,14.82,14.82,3152800.0,12.7826,12.7826,12.7396,12.7396,3152800.0
2013-07-02 14:10:00,14.82,14.83,14.78,14.8,6837600.0,12.7396,12.7482,12.7052,12.7224,6837600.0
2013-07-02 14:15:00,14.8,14.82,14.8,14.81,4782400.0,12.7224,12.7396,12.7224,12.731,4782400.0
2013-07-02 14:20:00,14.81,14.83,14.79,14.8,3214400.0,12.731,12.7482,12.7138,12.7224,3214400.0
2013-07-02 14:25:00,14.8,14.82,14.78,14.81,3850000.0,12.7224,12.7396,12.7052,12.731,3850000.0
2013-07-02 14:30:00,14.81,14.84,14.8,14.84,4398800.0,12.731,12.7568,12.7224,12.7568,4398800.0
2013-07-02 14:35:00,14.84,14.85,14.79,14.79,3830400.0,12.7568,12.7654,12.7138,12.7138,3830400.0
2013-07-02 14:40:00,14.79,14.81,14.78,14.81,2654400.0,12.7138,12.731,12.7052,12.731,2654400.0
2013-07-02 14:45:00,14.8,14.82,14.78,14.82,5636400.0,12.7224,12.7396,12.7052,12.7396,5636400.0
2013-07-02 14:50:00,14.82,14.86,14.81,14.85,5980800.0,12.7396,12.774,12.731,12.7654,5980800.0
2013-07-02 14:55:00,14.85,14.87,14.84,14.84,2895200.0,12.7654,12.7826,12.7568,12.7568,2895200.0
2013-07-02 15:00:00,14.85,14.85,14.82,14.84,2349200.0,12.7654,12.7654,12.7396,12.7568,2349200.0
2013-07-02 15:05:00,14.84,14.85,14.83,14.83,1862000.0,12.7568,12.7654,12.7482,12.7482,1862000.0
2013-07-02 15:10:00,14.83,14.87,14.83,14.87,2730000.0,12.7482,12.7826,12.7482,12.7826,2730000.0
2013-07-02 15:15:00,14.87,14.88,14.84,14.86,3444000.0,12.7826,12.7911,12.7568,12.774,3444000.0
2013-07-02 15:20:00,14.86,14.86,14.83,14.85,2959600.0,12.774,12.774,12.7482,12.7654,2959600.0
2013-07-02 15:25:00,14.85,14.86,14.83,14.85,2503200.0,12.7654,12.774,12.7482,12.7654,2503200.0
2013-07-02 15:30:00,14.84,14.87,14.83,14.84,3343200.0,12.7568,12.7826,12.7482,12.7568,3343200.0
2013-07-02 15:35:00,14.84,14.88,14.83,14.87,4494000.0,12.7568,12.7911,12.7482,12.7826,4494000.0
2013-07-02 15:40:00,14.87,14.92,14.86,14.91,6221600.0,12.7826,12.8255,12.774,12.8169,6221600.0
2013-07-02 15:45:00,14.91,14.98,14.91,14.95,15318800.0,12.8169,12.8771,12.8169,12.8513,15318800.0
2013-07-02 15:50:00,14.95,14.96,14.92,14.94,8265600.0,12.8513,12.8599,12.8255,12.8427,8265600.0
2013-07-02 15:55:00,14.94,14.97,14.92,14.95,13882400.0,12.8427,12.8685,12.8255,12.8513,13882400.0
2013-07-03 09:30:00,15.03,15.11,15.0,15.02,25110400.0,12.9201,12.9889,12.8943,12.9115,25110400.0
2013-07-03 09:35:00,15.02,15.08,14.96,14.97,15066800.0,12.9115,12.9631,12.8599,12.8685,15066800.0
2013-07-03 09:40:00,14.96,15.01,14.95,14.99,10164000.0,12.8599,12.9029,12.8513,12.8857,10164000.0
2013-07-03 09:45:00,14.99,15.02,14.92,14.92,9175600.0,12.8857,12.9115,12.8255,12.8255,9175600.0
2013-07-03 09:50:00,14.92,14.97,14.91,14.94,8514800.0,12.8255,12.8685,12.8169,12.8427,8514800.0
2013-07-03 09:55:00,14.94,14.99,14.93,14.96,7716800.0,12.8427,12.8857,12.8341,12.8599,7716800.0
2013-07-03 10:00:00,14.96,15.02,14.94,14.95,7476000.0,12.8599,12.9115,12.8427,12.8513,7476000.0
2013-07-03 10:05:00,14.95,14.96,14.91,14.96,7786800.0,12.8513,12.8599,12.8169,12.8599,7786800.0
2013-07-03 10:10:00,14.95,14.96,14.92,14.96,5079200.0,12.8513,12.8599,12.8255,12.8599,5079200.0
2013-07-03 10:15:00,14.96,14.97,14.93,14.94,4239200.0,12.8599,12.8685,12.8341,12.8427,4239200.0
2013-07-03 10:20:00,14.94,15.0,14.94,14.96,7137200.0,12.8427,12.8943,12.8427,12.8599,7137200.0
2013-07-03 10:25:00,14.96,14.98,14.96,14.97,3967600.0,12.8599,12.8771,12.8599,12.8685,3967600.0
2013-07-03 10:30:00,14.98,15.01,14.97,14.99,4152400.0,12.8771,12.9029,12.8685,12.8857,4152400.0
2013-07-03 10:35:00,15.0,15.0,14.96,14.96,3015600.0,12.8943,12.8943,12.8599,12.8599,3015600.0
2013-07-03 10:40:00,14.97,15.0,14.96,15.0,2816800.0,12.8685,12.8943,12.8599,12.8943,2816800.0
2013-07-03 10:45:00,15.0,15.0,14.97,14.99,2371600.0,12.8943,12.8943,12.8685,12.8857,2371600.0
2013-07-03 10:50:00,14.99,15.01,14.97,14.99,2646000.0,12.8857,12.9029,12.8685,12.8857,2646000.0
2013-07-03 10:55:00,14.98,15.0,14.97,14.98,1876000.0,12.8771,12.8943,12.8685,12.8771,1876000.0
2013-07-03 11:00:00,14.98,14.98,14.95,14.97,2312800.0,12.8771,12.8771,12.8513,12.8685,2312800.0
2013-07-03 11:05:00,14.97,14.98,14.96,14.97,1414000.0,12.8685,12.8771,12.8599,12.8685,1414000.0
2013-07-03 11:10:00,14.97,14.98,14.96,14.98,2052400.0,12.8685,12.8771,12.8599,12.8771,2052400.0
2013-07-03 11:15:00,14.98,14.99,14.96,14.97,2872800.0,12.8771,12.8857,12.8599,12.8685,2872800.0
2013-07-03 11:20:00,14.97,15.0,14.96,14.98,3676400.0,12.8685,12.8943,12.8599,12.8771,3676400.0
2013-07-03 11:25:00,14.98,15.01,14.98,15.0,2587200.0,12.8771,12.9029,12.8771,12.8943,2587200.0
2013-07-03 11:30:00,15.0,15.0,14.98,14.99,1610000.0,12.8943,12.8943,12.8771,12.8857,1610000.0
2013-07-03 11:35:00,14.99,15.0,14.97,14.99,2069200.0,12.8857,12.8943,12.8685,12.8857,2069200.0
2013-07-03 11:40:00,15.0,15.05,14.99,15.04,7081200.0,12.8943,12.9373,12.8857,12.9287,7081200.0
2013-07-03 11:45:00,15.03,15.05,15.03,15.03,5093200.0,12.9201,12.9373,12.9201,12.9201,5093200.0
2013-07-03 11:50:00,15.03,15.04,15.01,15.04,3614800.0,12.9201,12.9287,12.9029,12.9287,3614800.0
2013-07-03 11:55:00,15.04,15.08,15.04,15.08,7229600.0,12.9287,12.9631,12.9287,12.9631,7229600.0
2013-07-03 12:00:00,15.07,15.08,15.06,15.06,4323200.0,12.9545,12.9631,12.9459,12.9459,4323200.0
2013-07-03 12:05:00,15.06,15.09,15.06,15.09,4051600.0,12.9459,12.9717,12.9459,12.9717,4051600.0
2013-07-03 12:10:00,15.09,15.1,15.08,15.09,3393600.0,12.9717,12.9803,12.9631,12.9717,3393600.0
2013-07-03 12:15:00,15.09,15.1,15.08,15.09,4320400.0,12.9717,12.9803,12.9631,12.9717,4320400.0
2013-07-03 12:20:00,15.1,15.1,15.08,15.09,2584400.0,12.9803,12.9803,12.9631,12.9717,2584400.0
2013-07-03 12:25:00,15.09,15.09,15.07,15.08,3049200.0,12.9717,12.9717,12.9545,12.9631,3049200.0
2013-07-03 12:30:00,15.08,15.08,15.05,15.05,4015200.0,12.9631,12.9631,12.9373,12.9373,4015200.0
2013-07-03 12:35:00,15.05,15.06,15.04,15.04,5877200.0,12.9373,12.9459,12.9287,12.9287,5877200.0
2013-07-03 12:40:00,15.04,15.08,15.04,15.07,3953600.0,12.9287,12.9631,12.9287,12.9545,3953600.0
2013-07-03 12:45:00,15.07,15.07,15.03,15.03,3841600.0,12.9545,12.9545,12.9201,12.9201,3841600.0
2013-07-03 12:50:00,15.03,15.04,15.0,15.02,6434400.0,12.9201,12.9287,12.8943,12.9115,6434400.0
2013-07-03 12:55:00,15.02,15.04,15.02,15.03,6274800.0,12.9115,12.9287,12.9115,12.9201,6274800.0
2013-07-05 09:30:00,15.0,15.12,14.98,15.01,18009600.0,12.8943,12.9975,12.8771,12.9029,18009600.0
2013-07-05 09:35:00,15.01,15.07,14.99,15.06,8842400.0,12.9029,12.9545,12.8857,12.9459,8842400.0
2013-07-05 09:40:00,15.06,15.09,15.04,15.07,6014400.0,12.9459,12.9717,12.9287,12.9545,6014400.0
2013-07-05 09:45:00,15.07,15.1,15.06,15.07,6118000.0,12.9545,12.9803,12.9459,12.9545,6118000.0
2013-07-05 09:50:00,15.07,15.07,15.04,15.05,3945200.0,12.9545,12.9545,12.9287,12.9373,3945200.0
2013-07-05 09:55:00,15.05,15.06,15.01,15.02,3959200.0,12.9373,12.9459,12.9029,12.9115,3959200.0
2013-07-05 10:00:00,15.02,15.03,14.97,14.99,6406400.0,12.9115,12.9201,12.8685,12.8857,6406400.0
2013-07-05 10:05:00,14.99,14.99,14.95,14.96,6706000.0,12.8857,12.8857,12.8513,12.8599,6706000.0
2013-07-05 10:10:00,14.96,14.96,14.9,14.9,8260000.0,12.8599,12.8599,12.8083,12.8083,8260000.0
2013-07-05 10:15:00,14.91,14.91,14.85,14.89,9016000.0,12.8169,12.8169,12.7654,12.7997,9016000.0
2013-07-05 10:20:00,14.89,14.91,14.88,14.9,4877600.0,12.7997,12.8169,12.7911,12.8083,4877600.0
2013-07-05 10:25:00,14.9,14.92,14.89,14.91,4947600.0,12.8083,12.8255,12.7997,12.8169,4947600.0
2013-07-05 10:30:00,14.91,14.94,14.9,14.94,4578000.0,12.8169,12.8427,12.8083,12.8427,4578000.0
2013-07-05 10:35:00,14.94,14.95,14.9,14.92,2679600.0,12.8427,12.8513,12.8083,12.8255,2679600.0
2013-07-05 10:40:00,14.92,14.93,14.89,14.89,3805200.0,12.8255,12.8341,12.7997,12.7997,3805200.0
2013-07-05 10:45:00,14.89,14.9,14.88,14.9,2536800.0,12.7997,12.8083,12.7911,12.8083,2536800.0
2013-07-05 10:50:00,14.9,14.91,14.89,14.9,1943200.0,12.8083,12.8169,12.7997,12.8083,1943200.0
2013-07-05 10:55:00,14.9,14.92,14.9,14.91,2665600.0,12.8083,12.8255,12.8083,12.8169,2665600.0
2013-07-05 11:00:00,14.91,14.94,14.91,14.92,3306800.0,12.8169,12.8427,12.8169,12.8255,3306800.0
2013-07-05 11:05:00,14.92,14.93,14.9,14.92,2870000.0,12.8255,12.8341,12.8083,12.8255,2870000.0
2013-07-05 11:10:00,14.92,14.92,14.89,14.9,2704800.0,12.8255,12.8255,12.7997,12.8083,2704800.0
2013-07-05 11:15:00,14.9,14.92,14.89,14.91,2002000.0,12.8083,12.8255,12.7997,12.8169,2002000.0
2013-07-05 11:20:00,14.92,14.92,14.9,14.9,3152800.0,12.8255,12.8255,12.8083,12.8083,3152800.0
2013-07-05 11:25:00,14.9,14.91,14.89,14.89,2766400.0,12.8083,12.8169,12.7997,12.7997,2766400.0
2013-07-05 11:30:00,14.89,14.9,14.88,14.89,2679600.0,12.7997,12.8083,12.7911,12.7997,2679600.0
2013-07-05 11:35:00,14.89,14.9,14.88,14.9,2161600.0,12.7997,12.8083,12.7911,12.8083,2161600.0
2013-07-05 11:40:00,14.9,14.9,14.86,14.88,4295200.0,12.8083,12.8083,12.774,12.7911,4295200.0
2013-07-05 11:45:00,14.88,14.89,14.86,14.87,2475200.0,12.7911,12.7997,12.774,12.7826,2475200.0
2013-07-05 11:50:00,14.87,14.89,14.87,14.87,2007600.0,12.7826,12.7997,12.7826,12.7826,2007600.0
2013-07-05 11:55:00,14.88,14.92,14.87,14.89,4323200.0,12.7911,12.8255,12.7826,12.7997,4323200.0
2013-07-05 12:00:00,14.89,14.93,14.89,14.92,4326000.0,12.7997,12.8341,12.7997,12.8255,4326000.0
2013-07-05 12:05:00,14.92,14.93,14.92,14.93,3318000.0,12.8255,12.8341,12.8255,12.8341,3318000.0
2013-07-05 12:10:00,14.92,14.93,14.92,14.93,2307200.0,12.8255,12.8341,12.8255,12.8341,2307200.0
2013-07-05 12:15:00,14.93,14.93,14.9,14.9,1985200.0,12.8341,12.8341,12.8083,12.8083,1985200.0
2013-07-05 12:20:00,14.9,14.92,14.9,14.9,2016000.0,12.8083,12.8255,12.8083,12.8083,2016000.0
2013-07-05 12:25:00,14.9,14.91,14.9,14.9,1660400.0,12.8083,12.8169,12.8083,12.8083,1660400.0
2013-07-05 12:30:00,14.9,14.92,14.9,14.91,1430800.0,12.8083,12.8255,12.8083,12.8169,1430800.0
2013-07-05 12:35:00,14.91,14.91,14.89,14.9,1766800.0,12.8169,12.8169,12.7997,12.8083,1766800.0
2013-07-05 12:40:00,14.9,14.9,14.89,14.9,1887200.0,12.8083,12.8083,12.7997,12.8083,1887200.0
2013-07-05 12:45:00,14.9,14.91,14.9,14.9,1394400.0,12.8083,12.8169,12.8083,12.8083,1394400.0
2013-07-05 12:50:00,14.9,14.91,14.89,14.9,1876000.0,12.8083,12.8169,12.7997,12.8083,1876000.0
2013-07-05 12:55:00,14.9,14.91,14.9,14.9,1184400.0,12.8083,12.8169,12.8083,12.8083,1184400.0
2013-07-05 13:00:00,14.9,14.9,14.86,14.86,3362800.0,12.8083,12.8083,12.774,12.774,3362800.0
2013-07-05 13:05:00,14.86,14.87,14.86,14.86,2058000.0,12.774,12.7826,12.774,12.774,2058000.0
2013-07-05 13:10:00,14.86,14.87,14.85,14.87,2380000.0,12.774,12.7826,12.7654,12.7826,2380000.0
2013-07-05 13:15:00,14.87,14.88,14.86,14.87,1489600.0,12.7826,12.7911,12.774,12.7826,1489600.0
2013-07-05 13:20:00,14.87,14.87,14.86,14.87,1265600.0,12.7826,12.7826,12.774,12.7826,1265600.0
2013-07-05 13:25:00,14.87,14.88,14.86,14.87,1615600.0,12.7826,12.7911,12.774,12.7826,1615600.0
2013-07-05 13:30:00,14.86,14.87,14.86,14.86,1766800.0,12.774,12.7826,12.774,12.774,1766800.0
2013-07-05 13:35:00,14.86,14.86,14.84,14.84,3236800.0,12.774,12.774,12.7568,12.7568,3236800.0
2013-07-05 13:40:00,14.84,14.85,14.83,14.84,2340800.0,12.7568,12.7654,12.7482,12.7568,2340800.0
2013-07-05 13:45:00,14.84,14.85,14.84,14.84,1134000.0,12.7568,12.7654,12.7568,12.7568,1134000.0
2013-07-05 13:50:00,14.84,14.86,14.84,14.86,1716400.0,12.7568,12.774,12.7568,12.774,1716400.0
2013-07-05 13:55:00,14.86,14.86,14.85,14.85,1548400.0,12.774,12.774,12.7654,12.7654,1548400.0
2013-07-05 14:00:00,14.85,14.86,14.85,14.85,1688400.0,12.7654,12.774,12.7654,12.7654,1688400.0
2013-07-05 14:05:00,14.86,14.88,14.85,14.88,2181200.0,12.774,12.7911,12.7654,12.7911,2181200.0
2013-07-05 14:10:00,14.88,14.9,14.88,14.89,4043200.0,12.7911,12.8083,12.7911,12.7997,4043200.0
2013-07-05 14:15:00,14.9,14.9,14.88,14.89,963200.0,12.8083,12.8083,12.7911,12.7997,963200.0
2013-07-05 14:20:00,14.89,14.9,14.89,14.89,1108800.0,12.7997,12.8083,12.7997,12.7997,1108800.0
2013-07-05 14:25:00,14.89,14.9,14.88,14.89,1626800.0,12.7997,12.8083,12.7911,12.7997,1626800.0
2013-07-05 14:30:00,14.89,14.91,14.88,14.9,2214800.0,12.7997,12.8169,12.7911,12.8083,2214800.0
2013-07-05 14:35:00,14.9,14.91,14.9,14.9,1618400.0,12.8083,12.8169,12.8083,12.8083,1618400.0
2013-07-05 14:40:00,14.91,14.91,14.88,14.89,1915200.0,12.8169,12.8169,12.7911,12.7997,1915200.0
2013-07-05 14:45:00,14.88,14.89,14.87,14.88,1556800.0,12.7911,12.7997,12.7826,12.7911,1556800.0
2013-07-05 14:50:00,14.88,14.89,14.88,14.89,1442000.0,12.7911,12.7997,12.7911,12.7997,1442000.0
2013-07-05 14:55:00,14.88,14.88,14.87,14.88,820400.0,12.7911,12.7911,12.7826,12.7911,820400.0
2013-07-05 15:00:00,14.88,14.89,14.87,14.87,1268400.0,12.7911,12.7997,12.7826,12.7826,1268400.0
2013-07-05 15:05:00,14.88,14.88,14.87,14.87,1299200.0,12.7911,12.7911,12.7826,12.7826,1299200.0
2013-07-05 15:10:00,14.88,14.89,14.86,14.87,1836800.0,12.7911,12.7997,12.774,12.7826,1836800.0
2013-07-05 15:15:00,14.87,14.87,14.86,14.86,1629600.0,12.7826,12.7826,12.774,12.774,1629600.0
2013-07-05 15:20:00,14.86,14.87,14.85,14.85,2545200.0,12.774,12.7826,12.7654,12.7654,2545200.0
2013-07-05 15:25:00,14.85,14.86,14.83,14.86,4362400.0,12.7654,12.774,12.7482,12.774,4362400.0
2013-07-05 15:30:00,14.86,14.88,14.85,14.87,2044000.0,12.774,12.7911,12.7654,12.7826,2044000.0
2013-07-05 15:35:00,14.87,14.88,14.86,14.87,2758000.0,12.7826,12.7911,12.774,12.7826,2758000.0
2013-07-05 15:40:00,14.87,14.88,14.87,14.88,2265200.0,12.7826,12.7911,12.7826,12.7911,2265200.0
2013-07-05 15:45:00,14.88,14.89,14.87,14.89,3984400.0,12.7911,12.7997,12.7826,12.7997,3984400.0
2013-07-05 15:50:00,14.89,14.9,14.89,14.9,4236400.0,12.7997,12.8083,12.7997,12.8083,4236400.0
2013-07-05 15:55:00,14.9,14.91,14.89,14.91,7498400.0,12.8083,12.8169,12.7997,12.8169,7498400.0
2013-07-08 09:30:00,15.0,15.04,14.95,14.97,28414400.0,12.8943,12.9287,12.8513,12.8685,28414400.0
2013-07-08 09:35:00,14.98,14.99,14.92,14.96,14212800.0,12.8771,12.8857,12.8255,12.8599,14212800.0
2013-07-08 09:40:00,14.96,14.98,14.86,14.89,16794400.0,12.8599,12.8771,12.774,12.7997,16794400.0
2013-07-08 09:45:00,14.89,14.9,14.85,14.88,14520800.0,12.7997,12.8083,12.7654,12.7911,14520800.0
2013-07-08 09:50:00,14.88,14.89,14.82,14.83,13266400.0,12.7911,12.7997,12.7396,12.7482,13266400.0
2013-07-08 09:55:00,14.84,14.84,14.78,14.8,21862400.0,12.7568,12.7568,12.7052,12.7224,21862400.0
2013-07-08 10:00:00,14.8,14.83,14.79,14.81,13714400.0,12.7224,12.7482,12.7138,12.731,13714400.0
2013-07-08 10:05:00,14.82,14.84,14.81,14.83,9032800.0,12.7396,12.7568,12.731,12.7482,9032800.0
2013-07-08 10:10:00,14.83,14.83,14.8,14.8,9844800.0,12.7482,12.7482,12.7224,12.7224,9844800.0
2013-07-08 10:15:00,14.8,14.83,14.8,14.81,6843200.0,12.7224,12.7482,12.7224,12.731,6843200.0
2013-07-08 10:20:00,14.82,14.82,14.75,14.77,16497600.0,12.7396,12.7396,12.6794,12.6966,16497600.0
2013-07-08 10:25:00,14.76,14.76,14.72,14.73,13692000.0,12.688,12.688,12.6536,12.6622,13692000.0
2013-07-08 10:30:00,14.74,14.74,14.67,14.67,23178400.0,12.6708,12.6708,12.6106,12.6106,23178400.0
2013-07-08 10:35:00,14.67,14.72,14.67,14.71,13339200.0,12.6106,12.6536,12.6106,12.645,13339200.0
2013-07-08 10:40:00,14.71,14.72,14.69,14.71,8920800.0,12.645,12.6536,12.6278,12.645,8920800.0
2013-07-08 10:45:00,14.71,14.76,14.69,14.74,17220000.0,12.645,12.688,12.6278,12.6708,17220000.0
2013-07-08 10:50:00,14.75,14.75,14.72,14.73,10964800.0,12.6794,12.6794,12.6536,12.6622,10964800.0
2013-07-08 10:55:00,14.73,14.74,14.7,14.71,9374400.0,12.6622,12.6708,12.6364,12.645,9374400.0
2013-07-08 11:00:00,14.71,14.77,14.71,14.76,10164000.0,12.645,12.6966,12.645,12.688,10164000.0
2013-07-08 11:05:00,14.76,14.79,14.75,14.77,7918400.0,12.688,12.7138,12.6794,12.6966,7918400.0
2013-07-08 11:10:00,14.77,14.8,14.77,14.78,7845600.0,12.6966,12.7224,12.6966,12.7052,7845600.0
2013-07-08 11:15:00,14.78,14.8,14.76,14.8,9105600.0,12.7052,12.7224,12.688,12.7224,9105600.0
2013-07-08 11:20:00,14.8,14.82,14.77,14.79,10298400.0,12.7224,12.7396,12.6966,12.7138,10298400.0
2013-07-08 11:25:00,14.79,14.81,14.78,14.8,7000000.0,12.7138,12.731,12.7052,12.7224,7000000.0
2013-07-08 11:30:00,14.8,14.81,14.78,14.79,5432000.0,12.7224,12.731,12.7052,12.7138,5432000.0
2013-07-08 11:35:00,14.79,14.79,14.78,14.78,7162400.0,12.7138,12.7138,12.7052,12.7052,7162400.0
2013-07-08 11:40:00,14.79,14.8,14.77,14.79,5112800.0,12.7138,12.7224,12.6966,12.7138,5112800.0
2013-07-08 11:45:00,14.79,14.8,14.78,14.79,2032800.0,12.7138,12.7224,12.7052,12.7138,2032800.0
2013-07-08 11:50:00,14.79,14.8,14.78,14.79,1982400.0,12.7138,12.7224,12.7052,12.7138,1982400.0
2013-07-08 11:55:00,14.79,14.8,14.78,14.79,4396000.0,12.7138,12.7224,12.7052,12.7138,4396000.0
2013-07-08 12:00:00,14.79,14.8,14.78,14.79,3024000.0,12.7138,12.7224,12.7052,12.7138,3024000.0
2013-07-08 12:05:00,14.79,14.79,14.76,14.77,6266400.0,12.7138,12.7138,12.688,12.6966,6266400.0
2013-07-08 12:10:00,14.77,14.79,14.76,14.77,5068000.0,12.6966,12.7138,12.688,12.6966,5068000.0
2013-07-08 12:15:00,14.77,14.79,14.77,14.79,3673600.0,12.6966,12.7138,12.6966,12.7138,3673600.0
2013-07-08 12:20:00,14.79,14.79,14.77,14.77,2228800.0,12.7138,12.7138,12.6966,12.6966,2228800.0
2013-07-08 12:25:00,14.77,14.78,14.76,14.77,3024000.0,12.6966,12.7052,12.688,12.6966,3024000.0
2013-07-08 12:30:00,14.77,14.78,14.76,14.77,2307200.0,12.6966,12.7052,12.688,12.6966,2307200.0
2013-07-08 12:35:00,14.77,14.79,14.77,14.78,1836800.0,12.6966,12.7138,12.6966,12.7052,1836800.0
2013-07-08 12:40:00,14.77,14.78,14.77,14.78,1747200.0,12.6966,12.7052,12.6966,12.7052,1747200.0
2013-07-08 12:45:00,14.78,14.78,14.74,14.75,6104000.0,12.7052,12.7052,12.6708,12.6794,6104000.0
2013-07-08 12:50:00,14.75,14.76,14.74,14.76,3836000.0,12.6794,12.688,12.6708,12.688,3836000.0
2013-07-08 12:55:00,14.76,14.76,14.74,14.74,2368800.0,12.688,12.688,12.6708,12.6708,2368800.0
2013-07-08 13:00:00,14.74,14.76,14.73,14.76,3085600.0,12.6708,12.688,12.6622,12.688,3085600.0
2013-07-08 13:05:00,14.76,14.78,14.75,14.76,4496800.0,12.688,12.7052,12.6794,12.688,4496800.0
2013-07-08 13:10:00,14.76,14.77,14.75,14.76,1951600.0,12.688,12.6966,12.6794,12.688,1951600.0
2013-07-08 13:15:00,14.76,14.77,14.74,14.75,2615200.0,12.688,12.6966,12.6708,12.6794,2615200.0
2013-07-08 13:20:00,14.76,14.76,14.73,14.75,2744000.0,12.688,12.688,12.6622,12.6794,2744000.0
2013-07-08 13:25:00,14.75,14.76,14.74,14.75,2940000.0,12.6794,12.688,12.6708,12.6794,2940000.0
2013-07-08 13:30:00,14.75,14.75,14.73,14.74,3337600.0,12.6794,12.6794,12.6622,12.6708,3337600.0
2013-07-08 13:35:00,14.74,14.76,14.74,14.74,1976800.0,12.6708,12.688,12.6708,12.6708,1976800.0
2013-07-08 13:40:00,14.74,14.75,14.74,14.75,2268000.0,12.6708,12.6794,12.6708,12.6794,2268000.0
2013-07-08 13:45:00,14.75,14.77,14.74,14.77,4608800.0,12.6794,12.6966,12.6708,12.6966,4608800.0
2013-07-08 13:50:00,14.76,14.77,14.76,14.76,2004800.0,12.688,12.6966,12.688,12.688,2004800.0
2013-07-08 13:55:00,14.77,14.78,14.75,14.76,2962400.0,12.6966,12.7052,12.6794,12.688,2962400.0
2013-07-08 14:00:00,14.76,14.77,14.75,14.76,991200.0,12.688,12.6966,12.6794,12.688,991200.0
2013-07-08 14:05:00,14.76,14.78,14.76,14.76,1876000.0,12.688,12.7052,12.688,12.688,1876000.0
2013-07-08 14:10:00,14.76,14.77,14.76,14.76,1198400.0,12.688,12.6966,12.688,12.688,1198400.0
2013-07-08 14:15:00,14.76,14.76,14.74,14.74,2312800.0,12.688,12.688,12.6708,12.6708,2312800.0
2013-07-08 14:20:00,14.74,14.75,14.74,14.74,2542400.0,12.6708,12.6794,12.6708,12.6708,2542400.0
2013-07-08 14:25:00,14.74,14.74,14.72,14.73,3612000.0,12.6708,12.6708,12.6536,12.6622,3612000.0
2013-07-08 14:30:00,14.73,14.74,14.72,14.73,3192000.0,12.6622,12.6708,12.6536,12.6622,3192000.0
2013-07-08 14:35:00,14.73,14.74,14.72,14.72,2895200.0,12.6622,12.6708,12.6536,12.6536,2895200.0
2013-07-08 14:40:00,14.72,14.75,14.72,14.74,2643200.0,12.6536,12.6794,12.6536,12.6708,2643200.0
2013-07-08 14:45:00,14.74,14.74,14.73,14.74,2100000.0,12.6708,12.6708,12.6622,12.6708,2100000.0
2013-07-08 14:50:00,14.73,14.77,14.73,14.77,3892000.0,12.6622,12.6966,12.6622,12.6966,3892000.0
2013-07-08 14:55:00,14.77,14.78,14.75,14.77,3836000.0,12.6966,12.7052,12.6794,12.6966,3836000.0
2013-07-08 15:00:00,14.78,14.78,14.76,14.77,3410400.0,12.7052,12.7052,12.688,12.6966,3410400.0
2013-07-08 15:05:00,14.77,14.8,14.77,14.79,6876800.0,12.6966,12.7224,12.6966,12.7138,6876800.0
2013-07-08 15:10:00,14.79,14.81,14.79,14.8,4648000.0,12.7138,12.731,12.7138,12.7224,4648000.0
2013-07-08 15:15:00,14.8,14.81,14.8,14.81,3992800.0,12.7224,12.731,12.7224,12.731,3992800.0
2013-07-08 15:20:00,14.81,14.81,14.79,14.79,5952800.0,12.731,12.731,12.7138,12.7138,5952800.0
2013-07-08 15:25:00,14.79,14.8,14.77,14.77,4401600.0,12.7138,12.7224,12.6966,12.6966,4401600.0
2013-07-08 15:30:00,14.77,14.78,14.75,14.77,4306400.0,12.6966,12.7052,12.6794,12.6966,4306400.0
2013-07-08 15:35:00,14.77,14.79,14.76,14.76,4872000.0,12.6966,12.7138,12.688,12.688,4872000.0
2013-07-08 15:40:00,14.76,14.78,14.76,14.78,3320800.0,12.688,12.7052,12.688,12.7052,3320800.0
2013-07-08 15:45:00,14.78,14.79,14.77,14.78,5812800.0,12.7052,12.7138,12.6966,12.7052,5812800.0
2013-07-08 15:50:00,14.78,14.83,14.78,14.81,14901600.0,12.7052,12.7482,12.7052,12.731,14901600.0
2013-07-08 15:55:00,14.81,14.83,14.81,14.83,15635200.0,12.731,12.7482,12.731,12.7482,15635200.0
2013-07-09 09:30:00,14.77,14.78,14.7,14.73,14154000.0,12.6966,12.7052,12.6364,12.6622,14154000.0
2013-07-09 09:35:00,14.73,14.73,14.66,14.68,10407600.0,12.6622,12.6622,12.602,12.6192,10407600.0
2013-07-09 09:40:00,14.68,14.74,14.67,14.73,9836400.0,12.6192,12.6708,12.6106,12.6622,9836400.0
2013-07-09 09:45:00,14.73,14.78,14.7,14.75,6563200.0,12.6622,12.7052,12.6364,12.6794,6563200.0
2013-07-09 09:50:00,14.76,14.85,14.73,14.82,14498400.0,12.688,12.7654,12.6622,12.7396,14498400.0
2013-07-09 09:55:00,14.82,14.87,14.8,14.81,8584800.0,12.7396,12.7826,12.7224,12.731,8584800.0
2013-07-09 10:00:00,14.81,14.86,14.79,14.85,7201600.0,12.731,12.774,12.7138,12.7654,7201600.0
2013-07-09 10:05:00,14.85,14.88,14.83,14.83,5826800.0,12.7654,12.7911,12.7482,12.7482,5826800.0
2013-07-09 10:10:00,14.83,14.88,14.83,14.86,7176400.0,12.7482,12.7911,12.7482,12.774,7176400.0
2013-07-09 10:15:00,14.86,14.86,14.81,14.82,7722400.0,12.774,12.774,12.731,12.7396,7722400.0
2013-07-09 10:20:00,14.82,14.87,14.81,14.86,4603200.0,12.7396,12.7826,12.731,12.774,4603200.0
2013-07-09 10:25:00,14.86,14.87,14.8,14.83,6207600.0,12.774,12.7826,12.7224,12.7482,6207600.0
2013-07-09 10:30:00,14.83,14.85,14.81,14.83,3018400.0,12.7482,12.7654,12.731,12.7482,3018400.0
2013-07-09 10:35:00,14.83,14.87,14.83,14.87,2956800.0,12.7482,12.7826,12.7482,12.7826,2956800.0
2013-07-09 10:40:00,14.87,14.88,14.85,14.87,3441200.0,12.7826,12.7911,12.7654,12.7826,3441200.0
2013-07-09 10:45:00,14.88,14.89,14.85,14.86,3897600.0,12.7911,12.7997,12.7654,12.774,3897600.0
2013-07-09 10:50:00,14.86,14.86,14.83,14.86,3116400.0,12.774,12.774,12.7482,12.774,3116400.0
2013-07-09 10:55:00,14.86,14.88,14.84,14.87,2727200.0,12.774,12.7911,12.7568,12.7826,2727200.0
2013-07-09 11:00:00,14.87,14.88,14.85,14.85,2189600.0,12.7826,12.7911,12.7654,12.7654,2189600.0
2013-07-09 11:05:00,14.85,14.88,14.85,14.87,1702400.0,12.7654,12.7911,12.7654,12.7826,1702400.0
2013-07-09 11:10:00,14.87,14.93,14.87,14.93,6056400.0,12.7826,12.8341,12.7826,12.8341,6056400.0
2013-07-09 11:15:00,14.93,14.94,14.92,14.93,6630400.0,12.8341,12.8427,12.8255,12.8341,6630400.0
2013-07-09 11:20:00,14.94,14.94,14.93,14.94,3147200.0,12.8427,12.8427,12.8341,12.8427,3147200.0
2013-07-09 11:25:00,14.94,14.99,14.94,14.98,8436400.0,12.8427,12.8857,12.8427,12.8771,8436400.0
2013-07-09 11:30:00,14.98,15.01,14.98,14.98,7649600.0,12.8771,12.9029,12.8771,12.8771,7649600.0
2013-07-09 11:35:00,14.98,15.01,14.98,15.0,5712000.0,12.8771,12.9029,12.8771,12.8943,5712000.0
2013-07-09 11:40:00,15.0,15.01,14.98,14.99,3021200.0,12.8943,12.9029,12.8771,12.8857,3021200.0
2013-07-09 11:45:00,14.99,15.0,14.98,14.99,1769600.0,12.8857,12.8943,12.8771,12.8857,1769600.0
2013-07-09 11:50:00,14.98,14.99,14.96,14.96,3186400.0,12.8771,12.8857,12.8599,12.8599,3186400.0
2013-07-09 11:55:00,14.96,14.98,14.95,14.97,2419200.0,12.8599,12.8771,12.8513,12.8685,2419200.0
2013-07-09 12:00:00,14.97,14.97,14.95,14.97,1285200.0,12.8685,12.8685,12.8513,12.8685,1285200.0
2013-07-09 12:05:00,14.97,14.97,14.96,14.97,1559600.0,12.8685,12.8685,12.8599,12.8685,1559600.0
2013-07-09 12:10:00,14.97,14.99,14.96,14.97,2044000.0,12.8685,12.8857,12.8599,12.8685,2044000.0
2013-07-09 12:15:00,14.98,14.98,14.96,14.97,1940400.0,12.8771,12.8771,12.8599,12.8685,1940400.0
2013-07-09 12:20:00,14.97,14.99,14.97,14.98,1895600.0,12.8685,12.8857,12.8685,12.8771,1895600.0
2013-07-09 12:25:00,14.98,14.99,14.98,14.98,1100400.0,12.8771,12.8857,12.8771,12.8771,1100400.0
2013-07-09 12:30:00,14.98,15.0,14.97,15.0,2559200.0,12.8771,12.8943,12.8685,12.8943,2559200.0
2013-07-09 12:35:00,15.0,15.01,14.99,14.99,2444400.0,12.8943,12.9029,12.8857,12.8857,2444400.0
2013-07-09 12:40:00,14.99,15.0,14.98,14.99,1097600.0,12.8857,12.8943,12.8771,12.8857,1097600.0
2013-07-09 12:45:00,14.99,14.99,14.95,14.96,2035600.0,12.8857,12.8857,12.8513,12.8599,2035600.0
2013-07-09 12:50:00,14.97,14.99,14.96,14.97,1030400.0,12.8685,12.8857,12.8599,12.8685,1030400.0
2013-07-09 12:55:00,14.97,14.98,14.96,14.96,1246000.0,12.8685,12.8771,12.8599,12.8599,1246000.0
2013-07-09 13:00:00,14.97,14.97,14.96,14.96,1344000.0,12.8685,12.8685,12.8599,12.8599,1344000.0
2013-07-09 13:05:00,14.96,14.98,14.96,14.98,1716400.0,12.8599,12.8771,12.8599,12.8771,1716400.0
2013-07-09 13:10:00,14.98,14.98,14.97,14.98,1310400.0,12.8771,12.8771,12.8685,12.8771,1310400.0
2013-07-09 13:15:00,14.98,14.99,14.97,14.99,1565200.0,12.8771,12.8857,12.8685,12.8857,1565200.0
2013-07-09 13:20:00,14.99,15.0,14.98,14.99,1156400.0,12.8857,12.8943,12.8771,12.8857,1156400.0
2013-07-09 13:25:00,14.99,14.99,14.98,14.98,862400.0,12.8857,12.8857,12.8771,12.8771,862400.0
2013-07-09 13:30:00,14.98,14.98,14.93,14.95,3771600.0,12.8771,12.8771,12.8341,12.8513,3771600.0
2013-07-09 13:35:00,14.95,14.96,14.93,14.95,1758400.0,12.8513,12.8599,12.8341,12.8513,1758400.0
2013-07-09 13:40:00,14.96,14.96,14.95,14.96,1363600.0,12.8599,12.8599,12.8513,12.8599,1363600.0
2013-07-09 13:45:00,14.96,14.98,14.96,14.97,1386000.0,12.8599,12.8771,12.8599,12.8685,1386000.0
2013-07-09 13:50:00,14.97,14.99,14.97,14.98,1352400.0,12.8685,12.8857,12.8685,12.8771,1352400.0
2013-07-09 13:55:00,14.98,14.98,14.97,14.98,1220800.0,12.8771,12.8771,12.8685,12.8771,1220800.0
2013-07-09 14:00:00,14.98,14.99,14.97,14.98,1495200.0,12.8771,12.8857,12.8685,12.8771,1495200.0
2013-07-09 14:05:00,14.97,14.99,14.97,14.99,1229200.0,12.8685,12.8857,12.8685,12.8857,1229200.0
2013-07-09 14:10:00,14.99,15.05,14.99,15.04,8391600.0,12.8857,12.9373,12.8857,12.9287,8391600.0
2013-07-09 14:15:00,15.04,15.06,15.01,15.05,5054000.0,12.9287,12.9459,12.9029,12.9373,5054000.0
2013-07-09 14:20:00,15.05,15.08,15.04,15.07,6028400.0,12.9373,12.9631,12.9287,12.9545,6028400.0
2013-07-09 14:25:00,15.07,15.08,15.05,15.05,3351600.0,12.9545,12.9631,12.9373,12.9373,3351600.0
2013-07-09 14:30:00,15.06,15.1,15.06,15.08,5110000.0,12.9459,12.9803,12.9459,12.9631,5110000.0
2013-07-09 14:35:00,15.09,15.09,15.07,15.08,2752400.0,12.9717,12.9717,12.9545,12.9631,2752400.0
2013-07-09 14:40:00,15.08,15.09,15.08,15.08,2892400.0,12.9631,12.9717,12.9631,12.9631,2892400.0
2013-07-09 14:45:00,15.08,15.11,15.07,15.1,6644400.0,12.9631,12.9889,12.9545,12.9803,6644400.0
2013-07-09 14:50:00,15.1,15.1,15.08,15.09,3704400.0,12.9803,12.9803,12.9631,12.9717,3704400.0
2013-07-09 14:55:00,15.09,15.11,15.08,15.08,3091200.0,12.9717,12.9889,12.9631,12.9631,3091200.0
2013-07-09 15:00:00,15.08,15.09,15.06,15.07,2578800.0,12.9631,12.9717,12.9459,12.9545,2578800.0
2013-07-09 15:05:00,15.07,15.08,15.06,15.07,2032800.0,12.9545,12.9631,12.9459,12.9545,2032800.0
2013-07-09 15:10:00,15.08,15.09,15.06,15.08,2242800.0,12.9631,12.9717,12.9459,12.9631,2242800.0
2013-07-09 15:15:00,15.08,15.1,15.08,15.09,1892800.0,12.9631,12.9803,12.9631,12.9717,1892800.0
2013-07-09 15:20:00,15.09,15.1,15.08,15.1,1783600.0,12.9717,12.9803,12.9631,12.9803,1783600.0
2013-07-09 15:25:00,15.1,15.13,15.1,15.11,6286000.0,12.9803,13.0061,12.9803,12.9889,6286000.0
2013-07-09 15:30:00,15.11,15.11,15.08,15.1,3360000.0,12.9889,12.9889,12.9631,12.9803,3360000.0
2013-07-09 15:35:00,15.1,15.12,15.09,15.12,3743600.0,12.9803,12.9975,12.9717,12.9975,3743600.0
2013-07-09 15:40:00,15.11,15.12,15.09,15.1,3421600.0,12.9889,12.9975,12.9717,12.9803,3421600.0
2013-07-09 15:45:00,15.1,15.1,15.06,15.07,4846800.0,12.9803,12.9803,12.9459,12.9545,4846800.0
2013-07-09 15:50:00,15.07,15.07,15.05,15.06,5751200.0,12.9545,12.9545,12.9373,12.9459,5751200.0
2013-07-09 15:55:00,15.06,15.1,15.06,15.08,9382800.0,12.9459,12.9803,12.9459,12.9631,9382800.0
2013-07-10 09:30:00,14.99,15.02,14.94,14.99,10852800.0,12.8857,12.9115,12.8427,12.8857,10852800.0
2013-07-10 09:35:00,14.98,15.09,14.98,15.08,12885600.0,12.8771,12.9717,12.8771,12.9631,12885600.0
2013-07-10 09:40:00,15.07,15.15,15.05,15.09,13372800.0,12.9545,13.0232,12.9373,12.9717,13372800.0
2013-07-10 09:45:00,15.09,15.11,15.05,15.06,8402800.0,12.9717,12.9889,12.9373,12.9459,8402800.0
2013-07-10 09:50:00,15.06,15.08,14.98,15.01,11068400.0,12.9459,12.9631,12.8771,12.9029,11068400.0
2013-07-10 09:55:00,15.0,15.04,15.0,15.03,6896400.0,12.8943,12.9287,12.8943,12.9201,6896400.0
2013-07-10 10:00:00,15.03,15.05,14.99,15.02,5297600.0,12.9201,12.9373,12.8857,12.9115,5297600.0
2013-07-10 10:05:00,15.02,15.03,14.99,15.02,6176800.0,12.9115,12.9201,12.8857,12.9115,6176800.0
2013-07-10 10:10:00,15.02,15.11,15.01,15.08,8565200.0,12.9115,12.9889,12.9029,12.9631,8565200.0
2013-07-10 10:15:00,15.09,15.09,15.04,15.06,5415200.0,12.9717,12.9717,12.9287,12.9459,5415200.0
2013-07-10 10:20:00,15.06,15.07,15.04,15.05,2819600.0,12.9459,12.9545,12.9287,12.9373,2819600.0
2013-07-10 10:25:00,15.06,15.16,15.04,15.15,11505200.0,12.9459,13.0318,12.9287,13.0232,11505200.0
2013-07-10 10:30:00,15.15,15.16,15.12,15.13,7842800.0,13.0232,13.0318,12.9975,13.0061,7842800.0
2013-07-10 10:35:00,15.12,15.17,15.12,15.14,10382400.0,12.9975,13.0404,12.9975,13.0146,10382400.0
2013-07-10 10:40:00,15.14,15.14,15.07,15.08,8204000.0,13.0146,13.0146,12.9545,12.9631,8204000.0
2013-07-10 10:45:00,15.08,15.1,15.06,15.1,3889200.0,12.9631,12.9803,12.9459,12.9803,3889200.0
2013-07-10 10:50:00,15.1,15.12,15.1,15.11,2326800.0,12.9803,12.9975,12.9803,12.9889,2326800.0
2013-07-10 10:55:00,15.11,15.12,15.07,15.1,2690800.0,12.9889,12.9975,12.9545,12.9803,2690800.0
2013-07-10 11:00:00,15.1,15.11,15.07,15.08,2875600.0,12.9803,12.9889,12.9545,12.9631,2875600.0
2013-07-10 11:05:00,15.08,15.09,15.06,15.08,1845200.0,12.9631,12.9717,12.9459,12.9631,1845200.0
2013-07-10 11:10:00,15.08,15.09,15.07,15.08,1433600.0,12.9631,12.9717,12.9545,12.9631,1433600.0
2013-07-10 11:15:00,15.08,15.09,15.05,15.08,2466800.0,12.9631,12.9717,12.9373,12.9631,2466800.0
2013-07-10 11:20:00,15.08,15.1,15.08,15.09,2027200.0,12.9631,12.9803,12.9631,12.9717,2027200.0
2013-07-10 11:25:00,15.09,15.1,15.07,15.07,1618400.0,12.9717,12.9803,12.9545,12.9545,1618400.0
2013-07-10 11:30:00,15.07,15.09,15.07,15.08,1652000.0,12.9545,12.9717,12.9545,12.9631,1652000.0
2013-07-10 11:35:00,15.08,15.08,15.07,15.07,2102800.0,12.9631,12.9631,12.9545,12.9545,2102800.0
2013-07-10 11:40:00,15.08,15.1,15.07,15.07,1310400.0,12.9631,12.9803,12.9545,12.9545,1310400.0
2013-07-10 11:45:00,15.07,15.08,15.07,15.07,840000.0,12.9545,12.9631,12.9545,12.9545,840000.0
2013-07-10 11:50:00,15.07,15.08,15.06,15.06,1450400.0,12.9545,12.9631,12.9459,12.9459,1450400.0
2013-07-10 11:55:00,15.07,15.07,15.04,15.06,2161600.0,12.9545,12.9545,12.9287,12.9459,2161600.0
2013-07-10 12:00:00,15.06,15.08,15.06,15.06,1010800.0,12.9459,12.9631,12.9459,12.9459,1010800.0
2013-07-10 12:05:00,15.06,15.07,15.06,15.06,728000.0,12.9459,12.9545,12.9459,12.9459,728000.0
2013-07-10 12:10:00,15.06,15.08,15.06,15.07,546000.0,12.9459,12.9631,12.9459,12.9545,546000.0
2013-07-10 12:15:00,15.07,15.09,15.07,15.08,1128400.0,12.9545,12.9717,12.9545,12.9631,1128400.0
2013-07-10 12:20:00,15.08,15.09,15.07,15.08,1240400.0,12.9631,12.9717,12.9545,12.9631,1240400.0
2013-07-10 12:25:00,15.08,15.09,15.07,15.08,526400.0,12.9631,12.9717,12.9545,12.9631,526400.0
2013-07-10 12:30:00,15.08,15.1,15.08,15.1,1881600.0,12.9631,12.9803,12.9631,12.9803,1881600.0
2013-07-10 12:35:00,15.1,15.11,15.09,15.1,1195600.0,12.9803,12.9889,12.9717,12.9803,1195600.0
2013-07-10 12:40:00,15.1,15.11,15.09,15.1,1486800.0,12.9803,12.9889,12.9717,12.9803,1486800.0
2013-07-10 12:45:00,15.1,15.11,15.09,15.11,1383200.0,12.9803,12.9889,12.9717,12.9889,1383200.0
2013-07-10 12:50:00,15.11,15.13,15.1,15.1,2637600.0,12.9889,13.0061,12.9803,12.9803,2637600.0
2013-07-10 12:55:00,15.1,15.11,15.09,15.11,1355200.0,12.9803,12.9889,12.9717,12.9889,1355200.0
2013-07-10 13:00:00,15.11,15.11,15.09,15.1,641200.0,12.9889,12.9889,12.9717,12.9803,641200.0
2013-07-10 13:05:00,15.1,15.1,15.09,15.1,557200.0,12.9803,12.9803,12.9717,12.9803,557200.0
2013-07-10 13:10:00,15.1,15.1,15.07,15.08,1358000.0,12.9803,12.9803,12.9545,12.9631,1358000.0
2013-07-10 13:15:00,15.08,15.08,15.06,15.08,1671600.0,12.9631,12.9631,12.9459,12.9631,1671600.0
2013-07-10 13:20:00,15.08,15.08,15.07,15.07,778400.0,12.9631,12.9631,12.9545,12.9545,778400.0
2013-07-10 13:25:00,15.07,15.08,15.07,15.08,1052800.0,12.9545,12.9631,12.9545,12.9631,1052800.0
2013-07-10 13:30:00,15.08,15.08,15.07,15.08,890400.0,12.9631,12.9631,12.9545,12.9631,890400.0
2013-07-10 13:35:00,15.08,15.09,15.07,15.08,616000.0,12.9631,12.9717,12.9545,12.9631,616000.0
2013-07-10 13:40:00,15.08,15.08,15.07,15.07,778400.0,12.9631,12.9631,12.9545,12.9545,778400.0
2013-07-10 13:45:00,15.07,15.08,15.07,15.08,789600.0,12.9545,12.9631,12.9545,12.9631,789600.0
2013-07-10 13:50:00,15.08,15.08,15.07,15.07,1279600.0,12.9631,12.9631,12.9545,12.9545,1279600.0
2013-07-10 13:55:00,15.07,15.08,15.06,15.08,1167600.0,12.9545,12.9631,12.9459,12.9631,1167600.0
2013-07-10 14:00:00,15.08,15.14,15.07,15.13,6204800.0,12.9631,13.0146,12.9545,13.0061,6204800.0
2013-07-10 14:05:00,15.13,15.13,15.06,15.08,4684400.0,13.0061,13.0061,12.9459,12.9631,4684400.0
2013-07-10 14:10:00,15.08,15.1,15.06,15.09,3096800.0,12.9631,12.9803,12.9459,12.9717,3096800.0
2013-07-10 14:15:00,15.09,15.11,15.08,15.1,2959600.0,12.9717,12.9889,12.9631,12.9803,2959600.0
2013-07-10 14:20:00,15.1,15.11,15.09,15.11,2279200.0,12.9803,12.9889,12.9717,12.9889,2279200.0
2013-07-10 14:25:00,15.11,15.11,15.08,15.09,2133600.0,12.9889,12.9889,12.9631,12.9717,2133600.0
2013-07-10 14:30:00,15.09,15.12,15.09,15.11,1579200.0,12.9717,12.9975,12.9717,12.9889,1579200.0
2013-07-10 14:35:00,15.1,15.1,15.06,15.06,3222800.0,12.9803,12.9803,12.9459,12.9459,3222800.0
2013-07-10 14:40:00,15.06,15.07,15.05,15.06,3421600.0,12.9459,12.9545,12.9373,12.9459,3421600.0
2013-07-10 14:45:00,15.06,15.07,14.99,15.01,5398400.0,12.9459,12.9545,12.8857,12.9029,5398400.0
2013-07-10 14:50:00,15.01,15.03,15.0,15.02,3396400.0,12.9029,12.9201,12.8943,12.9115,3396400.0
2013-07-10 14:55:00,15.02,15.04,15.01,15.03,1772400.0,12.9115,12.9287,12.9029,12.9201,1772400.0
2013-07-10 15:00:00,15.03,15.05,15.02,15.03,1934800.0,12.9201,12.9373,12.9115,12.9201,1934800.0
2013-07-10 15:05:00,15.04,15.04,15.01,15.02,1845200.0,12.9287,12.9287,12.9029,12.9115,1845200.0
2013-07-10 15:10:00,15.02,15.04,15.01,15.01,2063600.0,12.9115,12.9287,12.9029,12.9029,2063600.0
2013-07-10 15:15:00,15.02,15.03,15.01,15.03,1268400.0,12.9115,12.9201,12.9029,12.9201,1268400.0
2013-07-10 15:20:00,15.03,15.05,15.02,15.04,2242800.0,12.9201,12.9373,12.9115,12.9287,2242800.0
2013-07-10 15:25:00,15.04,15.07,15.04,15.05,1954400.0,12.9287,12.9545,12.9287,12.9373,1954400.0
2013-07-10 15:30:00,15.05,15.06,15.03,15.04,2002000.0,12.9373,12.9459,12.9201,12.9287,2002000.0
2013-07-10 15:35:00,15.04,15.05,15.03,15.05,1909600.0,12.9287,12.9373,12.9201,12.9373,1909600.0
2013-07-10 15:40:00,15.05,15.06,15.04,15.05,1733200.0,12.9373,12.9459,12.9287,12.9373,1733200.0
2013-07-10 15:45:00,15.05,15.05,15.02,15.02,2951200.0,12.9373,12.9373,12.9115,12.9115,2951200.0
2013-07-10 15:50:00,15.02,15.02,15.0,15.01,4838400.0,12.9115,12.9115,12.8943,12.9029,4838400.0
2013-07-10 15:55:00,15.01,15.03,15.0,15.03,7599200.0,12.9029,12.9201,12.8943,12.9201,7599200.0
2013-07-11 09:30:00,15.1,15.14,15.04,15.09,13036800.0,12.9803,13.0146,12.9287,12.9717,13036800.0
2013-07-11 09:35:00,15.09,15.11,15.07,15.08,4085200.0,12.9717,12.9889,12.9545,12.9631,4085200.0
2013-07-11 09:40:00,15.08,15.1,15.05,15.09,6333600.0,12.9631,12.9803,12.9373,12.9717,6333600.0
2013-07-11 09:45:00,15.09,15.14,15.09,15.11,8699600.0,12.9717,13.0146,12.9717,12.9889,8699600.0
2013-07-11 09:50:00,15.11,15.14,15.09,15.12,6272000.0,12.9889,13.0146,12.9717,12.9975,6272000.0
2013-07-11 09:55:00,15.12,15.12,15.07,15.1,7736400.0,12.9975,12.9975,12.9545,12.9803,7736400.0
2013-07-11 10:00:00,15.11,15.11,15.07,15.1,5972400.0,12.9889,12.9889,12.9545,12.9803,5972400.0
2013-07-11 10:05:00,15.1,15.1,15.08,15.09,5014800.0,12.9803,12.9803,12.9631,12.9717,5014800.0
2013-07-11 10:10:00,15.1,15.11,15.09,15.11,3516800.0,12.9803,12.9889,12.9717,12.9889,3516800.0
2013-07-11 10:15:00,15.11,15.13,15.1,15.11,4673200.0,12.9889,13.0061,12.9803,12.9889,4673200.0
2013-07-11 10:20:00,15.11,15.11,15.09,15.1,1696800.0,12.9889,12.9889,12.9717,12.9803,1696800.0
2013-07-11 10:25:00,15.1,15.12,15.1,15.11,2405200.0,12.9803,12.9975,12.9803,12.9889,2405200.0
2013-07-11 10:30:00,15.12,15.13,15.1,15.11,3838800.0,12.9975,13.0061,12.9803,12.9889,3838800.0
2013-07-11 10:35:00,15.11,15.13,15.08,15.09,4387600.0,12.9889,13.0061,12.9631,12.9717,4387600.0
2013-07-11 10:40:00,15.09,15.11,15.09,15.1,2578800.0,12.9717,12.9889,12.9717,12.9803,2578800.0
2013-07-11 10:45:00,15.1,15.12,15.1,15.12,2665600.0,12.9803,12.9975,12.9803,12.9975,2665600.0
2013-07-11 10:50:00,15.12,15.19,15.12,15.18,13302800.0,12.9975,13.0576,12.9975,13.049,13302800.0
2013-07-11 10:55:00,15.18,15.19,15.17,15.18,5247200.0,13.049,13.0576,13.0404,13.049,5247200.0
2013-07-11 11:00:00,15.18,15.19,15.15,15.17,3866800.0,13.049,13.0576,13.0232,13.0404,3866800.0
2013-07-11 11:05:00,15.17,15.19,15.16,15.19,3754800.0,13.0404,13.0576,13.0318,13.0576,3754800.0
2013-07-11 11:10:00,15.19,15.22,15.19,15.21,6498800.0,13.0576,13.0834,13.0576,13.0748,6498800.0
2013-07-11 11:15:00,15.2,15.21,15.19,15.19,2682400.0,13.0662,13.0748,13.0576,13.0576,2682400.0
2013-07-11 11:20:00,15.19,15.22,15.19,15.22,2665600.0,13.0576,13.0834,13.0576,13.0834,2665600.0
2013-07-11 11:25:00,15.22,15.23,15.2,15.22,3119200.0,13.0834,13.092,13.0662,13.0834,3119200.0
2013-07-11 11:30:00,15.22,15.23,15.2,15.21,2170000.0,13.0834,13.092,13.0662,13.0748,2170000.0
2013-07-11 11:35:00,15.21,15.22,15.19,15.2,1929200.0,13.0748,13.0834,13.0576,13.0662,1929200.0
2013-07-11 11:40:00,15.2,15.21,15.2,15.2,1262800.0,13.0662,13.0748,13.0662,13.0662,1262800.0
2013-07-11 11:45:00,15.2,15.22,15.2,15.21,2646000.0,13.0662,13.0834,13.0662,13.0748,2646000.0
2013-07-11 11:50:00,15.22,15.23,15.21,15.22,2732800.0,13.0834,13.092,13.0748,13.0834,2732800.0
2013-07-11 11:55:00,15.22,15.24,15.22,15.24,2937200.0,13.0834,13.1006,13.0834,13.1006,2937200.0
2013-07-11 12:00:00,15.24,15.24,15.21,15.23,2536800.0,13.1006,13.1006,13.0748,13.092,2536800.0
2013-07-11 12:05:00,15.23,15.23,15.2,15.21,2979200.0,13.092,13.092,13.0662,13.0748,2979200.0
2013-07-11 12:10:00,15.2,15.21,15.2,15.2,1985200.0,13.0662,13.0748,13.0662,13.0662,1985200.0
2013-07-11 12:15:00,15.2,15.21,15.2,15.21,1948800.0,13.0662,13.0748,13.0662,13.0748,1948800.0
2013-07-11 12:20:00,15.21,15.23,15.21,15.22,2153200.0,13.0748,13.092,13.0748,13.0834,2153200.0
2013-07-11 12:25:00,15.22,15.26,15.22,15.25,4648000.0,13.0834,13.1178,13.0834,13.1092,4648000.0
2013-07-11 12:30:00,15.24,15.25,15.23,15.24,3992800.0,13.1006,13.1092,13.092,13.1006,3992800.0
2013-07-11 12:35:00,15.24,15.25,15.23,15.24,2209200.0,13.1006,13.1092,13.092,13.1006,2209200.0
2013-07-11 12:40:00,15.24,15.26,15.24,15.24,4172000.0,13.1006,13.1178,13.1006,13.1006,4172000.0
2013-07-11 12:45:00,15.25,15.26,15.24,15.24,2576000.0,13.1092,13.1178,13.1006,13.1006,2576000.0
2013-07-11 12:50:00,15.24,15.28,15.24,15.28,5367600.0,13.1006,13.135,13.1006,13.135,5367600.0
2013-07-11 12:55:00,15.27,15.28,15.26,15.26,2612400.0,13.1264,13.135,13.1178,13.1178,2612400.0
2013-07-11 13:00:00,15.26,15.27,15.26,15.26,1800400.0,13.1178,13.1264,13.1178,13.1178,1800400.0
2013-07-11 13:05:00,15.27,15.27,15.26,15.26,2273600.0,13.1264,13.1264,13.1178,13.1178,2273600.0
2013-07-11 13:10:00,15.26,15.27,15.24,15.25,3673600.0,13.1178,13.1264,13.1006,13.1092,3673600.0
2013-07-11 13:15:00,15.25,15.25,15.23,15.24,2581600.0,13.1092,13.1092,13.092,13.1006,2581600.0
2013-07-11 13:20:00,15.24,15.26,15.24,15.25,2506000.0,13.1006,13.1178,13.1006,13.1092,2506000.0
2013-07-11 13:25:00,15.25,15.25,15.24,15.25,2506000.0,13.1092,13.1092,13.1006,13.1092,2506000.0
2013-07-11 13:30:00,15.25,15.25,15.22,15.23,2240000.0,13.1092,13.1092,13.0834,13.092,2240000.0
2013-07-11 13:35:00,15.23,15.25,15.22,15.24,2013200.0,13.092,13.1092,13.0834,13.1006,2013200.0
2013-07-11 13:40:00,15.24,15.25,15.23,15.25,1416800.0,13.1006,13.1092,13.092,13.1092,1416800.0
2013-07-11 13:45:00,15.25,15.26,15.23,15.25,2086000.0,13.1092,13.1178,13.092,13.1092,2086000.0
2013-07-11 13:50:00,15.25,15.27,15.24,15.26,3690400.0,13.1092,13.1264,13.1006,13.1178,3690400.0
2013-07-11 13:55:00,15.27,15.28,15.24,15.25,4256000.0,13.1264,13.135,13.1006,13.1092,4256000.0
2013-07-11 14:00:00,15.26,15.27,15.25,15.26,2170000.0,13.1178,13.1264,13.1092,13.1178,2170000.0
2013-07-11 14:05:00,15.26,15.26,15.25,15.26,1943200.0,13.1178,13.1178,13.1092,13.1178,1943200.0
2013-07-11 14:10:00,15.26,15.27,15.25,15.25,1898400.0,13.1178,13.1264,13.1092,13.1092,1898400.0
2013-07-11 14:15:00,15.25,15.28,15.25,15.27,2573200.0,13.1092,13.135,13.1092,13.1264,2573200.0
2013-07-11 14:20:00,15.27,15.28,15.26,15.27,3427200.0,13.1264,13.135,13.1178,13.1264,3427200.0
2013-07-11 14:25:00,15.28,15.29,15.27,15.27,5521600.0,13.135,13.1436,13.1264,13.1264,5521600.0
2013-07-11 14:30:00,15.28,15.29,15.27,15.29,4670400.0,13.135,13.1436,13.1264,13.1436,4670400.0
2013-07-11 14:35:00,15.29,15.29,15.26,15.27,2996000.0,13.1436,13.1436,13.1178,13.1264,2996000.0
2013-07-11 14:40:00,15.27,15.27,15.26,15.27,3192000.0,13.1264,13.1264,13.1178,13.1264,3192000.0
2013-07-11 14:45:00,15.26,15.26,15.25,15.25,2640400.0,13.1178,13.1178,13.1092,13.1092,2640400.0
2013-07-11 14:50:00,15.25,15.26,15.24,15.24,4379200.0,13.1092,13.1178,13.1006,13.1006,4379200.0
2013-07-11 14:55:00,15.24,15.25,15.23,15.25,2814000.0,13.1006,13.1092,13.092,13.1092,2814000.0
2013-07-11 15:00:00,15.25,15.27,15.24,15.27,3651200.0,13.1092,13.1264,13.1006,13.1264,3651200.0
2013-07-11 15:05:00,15.27,15.27,15.25,15.27,3043600.0,13.1264,13.1264,13.1092,13.1264,3043600.0
2013-07-11 15:10:00,15.27,15.28,15.26,15.27,2713200.0,13.1264,13.135,13.1178,13.1264,2713200.0
2013-07-11 15:15:00,15.27,15.28,15.26,15.28,2620800.0,13.1264,13.135,13.1178,13.135,2620800.0
2013-07-11 15:20:00,15.28,15.29,15.27,15.29,3169600.0,13.135,13.1436,13.1264,13.1436,3169600.0
2013-07-11 15:25:00,15.28,15.29,15.27,15.27,2072000.0,13.135,13.1436,13.1264,13.1264,2072000.0
2013-07-11 15:30:00,15.27,15.27,15.26,15.27,2534000.0,13.1264,13.1264,13.1178,13.1264,2534000.0
2013-07-11 15:35:00,15.27,15.28,15.26,15.27,2416400.0,13.1264,13.135,13.1178,13.1264,2416400.0
2013-07-11 15:40:00,15.27,15.28,15.26,15.28,2268000.0,13.1264,13.135,13.1178,13.135,2268000.0
2013-07-11 15:45:00,15.27,15.28,15.26,15.27,4026400.0,13.1264,13.135,13.1178,13.1264,4026400.0
2013-07-11 15:50:00,15.28,15.28,15.24,15.25,6333600.0,13.135,13.135,13.1006,13.1092,6333600.0
2013-07-11 15:55:00,15.25,15.28,15.25,15.26,9517200.0,13.1092,13.135,13.1092,13.1178,9517200.0
2013-07-12 09:30:00,15.27,15.3,15.25,15.28,10192000.0,13.1264,13.1522,13.1092,13.135,10192000.0
2013-07-12 09:35:00,15.28,15.34,15.27,15.33,12101600.0,13.135,13.1866,13.1264,13.178,12101600.0
2013-07-12 09:40:00,15.33,15.33,15.24,15.26,9836400.0,13.178,13.178,13.1006,13.1178,9836400.0
2013-07-12 09:45:00,15.25,15.3,15.25,15.29,7022400.0,13.1092,13.1522,13.1092,13.1436,7022400.0
2013-07-12 09:50:00,15.29,15.3,15.28,15.29,4390400.0,13.1436,13.1522,13.135,13.1436,4390400.0
2013-07-12 09:55:00,15.28,15.31,15.27,15.29,6468000.0,13.135,13.1608,13.1264,13.1436,6468000.0
2013-07-12 10:00:00,15.29,15.31,15.28,15.29,3010000.0,13.1436,13.1608,13.135,13.1436,3010000.0
2013-07-12 10:05:00,15.29,15.31,15.28,15.31,1783600.0,13.1436,13.1608,13.135,13.1608,1783600.0
2013-07-12 10:10:00,15.3,15.32,15.29,15.31,3743600.0,13.1522,13.1694,13.1436,13.1608,3743600.0
2013-07-12 10:15:00,15.31,15.33,15.3,15.33,5056800.0,13.1608,13.178,13.1522,13.178,5056800.0
2013-07-12 10:20:00,15.33,15.35,15.31,15.35,3906000.0,13.178,13.1952,13.1608,13.1952,3906000.0
2013-07-12 10:25:00,15.35,15.35,15.33,15.34,4874800.0,13.1952,13.1952,13.178,13.1866,4874800.0
2013-07-12 10:30:00,15.34,15.34,15.29,15.29,5560800.0,13.1866,13.1866,13.1436,13.1436,5560800.0
2013-07-12 10:35:00,15.29,15.31,15.28,15.3,4684400.0,13.1436,13.1608,13.135,13.1522,4684400.0
2013-07-12 10:40:00,15.3,15.32,15.3,15.31,2620800.0,13.1522,13.1694,13.1522,13.1608,2620800.0
2013-07-12 10:45:00,15.31,15.32,15.26,15.26,3281600.0,13.1608,13.1694,13.1178,13.1178,3281600.0
2013-07-12 10:50:00,15.26,15.28,15.25,15.27,3693200.0,13.1178,13.135,13.1092,13.1264,3693200.0
2013-07-12 10:55:00,15.27,15.28,15.26,15.28,1582000.0,13.1264,13.135,13.1178,13.135,1582000.0
2013-07-12 11:00:00,15.27,15.29,15.27,15.27,2332400.0,13.1264,13.1436,13.1264,13.1264,2332400.0
2013-07-12 11:05:00,15.27,15.27,15.25,15.26,1534400.0,13.1264,13.1264,13.1092,13.1178,1534400.0
2013-07-12 11:10:00,15.26,15.28,15.26,15.27,1041600.0,13.1178,13.135,13.1178,13.1264,1041600.0
2013-07-12 11:15:00,15.27,15.28,15.26,15.27,1251600.0,13.1264,13.135,13.1178,13.1264,1251600.0
2013-07-12 11:20:00,15.27,15.27,15.26,15.27,977200.0,13.1264,13.1264,13.1178,13.1264,977200.0
2013-07-12 11:25:00,15.26,15.27,15.2,15.21,5196800.0,13.1178,13.1264,13.0662,13.0748,5196800.0
2013-07-12 11:30:00,15.21,15.23,15.2,15.2,3880800.0,13.0748,13.092,13.0662,13.0662,3880800.0
2013-07-12 11:35:00,15.2,15.2,15.17,15.18,6678000.0,13.0662,13.0662,13.0404,13.049,6678000.0
2013-07-12 11:40:00,15.18,15.21,15.17,15.21,4292400.0,13.049,13.0748,13.0404,13.0748,4292400.0
2013-07-12 11:45:00,15.21,15.21,15.19,15.2,2293200.0,13.0748,13.0748,13.0576,13.0662,2293200.0
2013-07-12 11:50:00,15.2,15.2,15.17,15.17,2553600.0,13.0662,13.0662,13.0404,13.0404,2553600.0
2013-07-12 11:55:00,15.17,15.21,15.17,15.21,3598000.0,13.0404,13.0748,13.0404,13.0748,3598000.0
2013-07-12 12:00:00,15.21,15.21,15.2,15.2,1030400.0,13.0748,13.0748,13.0662,13.0662,1030400.0
2013-07-12 12:05:00,15.2,15.22,15.2,15.21,1433600.0,13.0662,13.0834,13.0662,13.0748,1433600.0
2013-07-12 12:10:00,15.21,15.21,15.2,15.21,646800.0,13.0748,13.0748,13.0662,13.0748,646800.0
2013-07-12 12:15:00,15.21,15.21,15.18,15.19,2508800.0,13.0748,13.0748,13.049,13.0576,2508800.0
2013-07-12 12:20:00,15.19,15.19,15.18,15.19,1234800.0,13.0576,13.0576,13.049,13.0576,1234800.0
2013-07-12 12:25:00,15.19,15.19,15.17,15.17,1948800.0,13.0576,13.0576,13.0404,13.0404,1948800.0
2013-07-12 12:30:00,15.17,15.18,15.12,15.15,7030800.0,13.0404,13.049,12.9975,13.0232,7030800.0
2013-07-12 12:35:00,15.14,15.16,15.13,15.15,3329200.0,13.0146,13.0318,13.0061,13.0232,3329200.0
2013-07-12 12:40:00,15.15,15.17,15.14,15.16,2808400.0,13.0232,13.0404,13.0146,13.0318,2808400.0
2013-07-12 12:45:00,15.16,15.17,15.16,15.16,1178800.0,13.0318,13.0404,13.0318,13.0318,1178800.0
2013-07-12 12:50:00,15.16,15.17,15.14,15.14,1456000.0,13.0318,13.0404,13.0146,13.0146,1456000.0
2013-07-12 12:55:00,15.14,15.17,15.14,15.16,2318400.0,13.0146,13.0404,13.0146,13.0318,2318400.0
2013-07-12 13:00:00,15.16,15.18,15.16,15.16,1736000.0,13.0318,13.049,13.0318,13.0318,1736000.0
2013-07-12 13:05:00,15.17,15.17,15.16,15.17,1092000.0,13.0404,13.0404,13.0318,13.0404,1092000.0
2013-07-12 13:10:00,15.17,15.17,15.16,15.17,1181600.0,13.0404,13.0404,13.0318,13.0404,1181600.0
2013-07-12 13:15:00,15.16,15.19,15.16,15.19,2256800.0,13.0318,13.0576,13.0318,13.0576,2256800.0
2013-07-12 13:20:00,15.19,15.2,15.17,15.18,2097200.0,13.0576,13.0662,13.0404,13.049,2097200.0
2013-07-12 13:25:00,15.18,15.18,15.17,15.17,1159200.0,13.049,13.049,13.0404,13.0404,1159200.0
2013-07-12 13:30:00,15.17,15.18,15.15,15.15,1178800.0,13.0404,13.049,13.0232,13.0232,1178800.0
2013-07-12 13:35:00,15.15,15.16,15.14,15.15,1444800.0,13.0232,13.0318,13.0146,13.0232,1444800.0
2013-07-12 13:40:00,15.15,15.17,15.15,15.17,1134000.0,13.0232,13.0404,13.0232,13.0404,1134000.0
2013-07-12 13:45:00,15.17,15.18,15.17,15.18,1584800.0,13.0404,13.049,13.0404,13.049,1584800.0
2013-07-12 13:50:00,15.18,15.18,15.17,15.18,1260000.0,13.049,13.049,13.0404,13.049,1260000.0
2013-07-12 13:55:00,15.18,15.18,15.17,15.17,683200.0,13.049,13.049,13.0404,13.0404,683200.0
2013-07-12 14:00:00,15.17,15.18,15.17,15.17,1503600.0,13.0404,13.049,13.0404,13.0404,1503600.0
2013-07-12 14:05:00,15.17,15.18,15.15,15.16,1820000.0,13.0404,13.049,13.0232,13.0318,1820000.0
2013-07-12 14:10:00,15.16,15.16,15.15,15.16,907200.0,13.0318,13.0318,13.0232,13.0318,907200.0
2013-07-12 14:15:00,15.16,15.16,15.15,15.16,901600.0,13.0318,13.0318,13.0232,13.0318,901600.0
2013-07-12 14:20:00,15.15,15.16,15.14,15.14,2265200.0,13.0232,13.0318,13.0146,13.0146,2265200.0
2013-07-12 14:25:00,15.14,15.15,15.14,15.15,1162000.0,13.0146,13.0232,13.0146,13.0232,1162000.0
2013-07-12 14:30:00,15.15,15.15,15.14,15.15,887600.0,13.0232,13.0232,13.0146,13.0232,887600.0
2013-07-12 14:35:00,15.15,15.15,15.14,15.14,1027600.0,13.0232,13.0232,13.0146,13.0146,1027600.0
2013-07-12 14:40:00,15.14,15.16,15.14,15.16,2226000.0,13.0146,13.0318,13.0146,13.0318,2226000.0
2013-07-12 14:45:00,15.16,15.18,15.15,15.17,2214800.0,13.0318,13.049,13.0232,13.0404,2214800.0
2013-07-12 14:50:00,15.17,15.19,15.17,15.18,1828400.0,13.0404,13.0576,13.0404,13.049,1828400.0
2013-07-12 14:55:00,15.18,15.18,15.17,15.18,1097600.0,13.049,13.049,13.0404,13.049,1097600.0
2013-07-12 15:00:00,15.18,15.18,15.17,15.17,1016400.0,13.049,13.049,13.0404,13.0404,1016400.0
2013-07-12 15:05:00,15.17,15.17,15.16,15.17,1246000.0,13.0404,13.0404,13.0318,13.0404,1246000.0
2013-07-12 15:10:00,15.17,15.18,15.17,15.18,1156400.0,13.0404,13.049,13.0404,13.049,1156400.0
2013-07-12 15:15:00,15.18,15.19,15.18,15.19,1752800.0,13.049,13.0576,13.049,13.0576,1752800.0
2013-07-12 15:20:00,15.18,15.19,15.18,15.19,1654800.0,13.049,13.0576,13.049,13.0576,1654800.0
2013-07-12 15:25:00,15.19,15.19,15.17,15.18,1540000.0,13.0576,13.0576,13.0404,13.049,1540000.0
2013-07-12 15:30:00,15.18,15.18,15.17,15.18,1092000.0,13.049,13.049,13.0404,13.049,1092000.0
2013-07-12 15:35:00,15.18,15.18,15.17,15.17,1727600.0,13.049,13.049,13.0404,13.0404,1727600.0
2013-07-12 15:40:00,15.17,15.18,15.17,15.18,1962800.0,13.0404,13.049,13.0404,13.049,1962800.0
2013-07-12 15:45:00,15.18,15.18,15.17,15.18,5009200.0,13.049,13.049,13.0404,13.049,5009200.0
2013-07-12 15:50:00,15.18,15.2,15.17,15.2,10169600.0,13.049,13.0662,13.0404,13.0662,10169600.0
2013-07-12 15:55:00,15.2,15.24,15.18,15.23,22601600.0,13.0662,13.1006,13.049,13.092,22601600.0
2013-07-15 09:30:00,15.18,15.23,15.17,15.19,9531200.0,13.049,13.092,13.0404,13.0576,9531200.0
2013-07-15 09:35:00,15.19,15.26,15.19,15.22,6935600.0,13.0576,13.1178,13.0576,13.0834,6935600.0
2013-07-15 09:40:00,15.22,15.26,15.22,15.25,3950800.0,13.0834,13.1178,13.0834,13.1092,3950800.0
2013-07-15 09:45:00,15.25,15.31,15.24,15.28,9413600.0,13.1092,13.1608,13.1006,13.135,9413600.0
2013-07-15 09:50:00,15.29,15.31,15.28,15.3,3746400.0,13.1436,13.1608,13.135,13.1522,3746400.0
2013-07-15 09:55:00,15.3,15.31,15.28,15.29,2847600.0,13.1522,13.1608,13.135,13.1436,2847600.0
2013-07-15 10:00:00,15.29,15.3,15.26,15.27,4471600.0,13.1436,13.1522,13.1178,13.1264,4471600.0
2013-07-15 10:05:00,15.27,15.3,15.26,15.3,2226000.0,13.1264,13.1522,13.1178,13.1522,2226000.0
2013-07-15 10:10:00,15.3,15.35,15.3,15.35,7243600.0,13.1522,13.1952,13.1522,13.1952,7243600.0
2013-07-15 10:15:00,15.34,15.38,15.34,15.38,9954000.0,13.1866,13.221,13.1866,13.221,9954000.0
2013-07-15 10:20:00,15.38,15.38,15.34,15.37,4729200.0,13.221,13.221,13.1866,13.2124,4729200.0
2013-07-15 10:25:00,15.38,15.41,15.37,15.39,6540800.0,13.221,13.2467,13.2124,13.2296,6540800.0
2013-07-15 10:30:00,15.39,15.4,15.36,15.4,3276000.0,13.2296,13.2381,13.2038,13.2381,3276000.0
2013-07-15 10:35:00,15.4,15.41,15.38,15.4,3054800.0,13.2381,13.2467,13.221,13.2381,3054800.0
2013-07-15 10:40:00,15.4,15.41,15.37,15.37,3603600.0,13.2381,13.2467,13.2124,13.2124,3603600.0
2013-07-15 10:45:00,15.37,15.38,15.34,15.35,3435600.0,13.2124,13.221,13.1866,13.1952,3435600.0
2013-07-15 10:50:00,15.35,15.35,15.31,15.32,4522000.0,13.1952,13.1952,13.1608,13.1694,4522000.0
2013-07-15 10:55:00,15.32,15.35,15.32,15.34,3785600.0,13.1694,13.1952,13.1694,13.1866,3785600.0
2013-07-15 11:00:00,15.34,15.34,15.33,15.33,2688000.0,13.1866,13.1866,13.178,13.178,2688000.0
2013-07-15 11:05:00,15.33,15.34,15.31,15.32,2276400.0,13.178,13.1866,13.1608,13.1694,2276400.0
2013-07-15 11:10:00,15.32,15.34,15.32,15.33,1584800.0,13.1694,13.1866,13.1694,13.178,1584800.0
2013-07-15 11:15:00,15.33,15.36,15.33,15.35,2167200.0,13.178,13.2038,13.178,13.1952,2167200.0
2013-07-15 11:20:00,15.35,15.37,15.34,15.36,1694000.0,13.1952,13.2124,13.1866,13.2038,1694000.0
2013-07-15 11:25:00,15.37,15.38,15.36,15.37,2032800.0,13.2124,13.221,13.2038,13.2124,2032800.0
2013-07-15 11:30:00,15.37,15.38,15.35,15.36,1926400.0,13.2124,13.221,13.1952,13.2038,1926400.0
2013-07-15 11:35:00,15.36,15.36,15.33,15.34,1937600.0,13.2038,13.2038,13.178,13.1866,1937600.0
2013-07-15 11:40:00,15.35,15.35,15.33,15.34,520800.0,13.1952,13.1952,13.178,13.1866,520800.0
2013-07-15 11:45:00,15.34,15.35,15.34,15.34,604800.0,13.1866,13.1952,13.1866,13.1866,604800.0
2013-07-15 11:50:00,15.34,15.35,15.34,15.35,487200.0,13.1866,13.1952,13.1866,13.1952,487200.0
2013-07-15 11:55:00,15.35,15.36,15.34,15.34,761600.0,13.1952,13.2038,13.1866,13.1866,761600.0
2013-07-15 12:00:00,15.35,15.36,15.34,15.36,590800.0,13.1952,13.2038,13.1866,13.2038,590800.0
2013-07-15 12:05:00,15.35,15.37,15.35,15.36,918400.0,13.1952,13.2124,13.1952,13.2038,918400.0
2013-07-15 12:10:00,15.36,15.36,15.33,15.34,1296400.0,13.2038,13.2038,13.178,13.1866,1296400.0
2013-07-15 12:15:00,15.34,15.35,15.32,15.32,1498000.0,13.1866,13.1952,13.1694,13.1694,1498000.0
2013-07-15 12:20:00,15.32,15.33,15.3,15.32,3054800.0,13.1694,13.178,13.1522,13.1694,3054800.0
2013-07-15 12:25:00,15.32,15.33,15.32,15.33,1195600.0,13.1694,13.178,13.1694,13.178,1195600.0
2013-07-15 12:30:00,15.33,15.33,15.31,15.31,921200.0,13.178,13.178,13.1608,13.1608,921200.0
2013-07-15 12:35:00,15.31,15.32,15.31,15.32,1038800.0,13.1608,13.1694,13.1608,13.1694,1038800.0
2013-07-15 12:40:00,15.32,15.33,15.32,15.32,789600.0,13.1694,13.178,13.1694,13.1694,789600.0
2013-07-15 12:45:00,15.32,15.32,15.3,15.3,750400.0,13.1694,13.1694,13.1522,13.1522,750400.0
2013-07-15 12:50:00,15.3,15.32,15.3,15.31,453600.0,13.1522,13.1694,13.1522,13.1608,453600.0
2013-07-15 12:55:00,15.31,15.33,15.31,15.33,823200.0,13.1608,13.178,13.1608,13.178,823200.0
2013-07-15 13:00:00,15.33,15.34,15.32,15.33,1366400.0,13.178,13.1866,13.1694,13.178,1366400.0
2013-07-15 13:05:00,15.33,15.33,15.32,15.33,700000.0,13.178,13.178,13.1694,13.178,700000.0
2013-07-15 13:10:00,15.33,15.33,15.32,15.32,602000.0,13.178,13.178,13.1694,13.1694,602000.0
2013-07-15 13:15:00,15.32,15.33,15.32,15.32,574000.0,13.1694,13.178,13.1694,13.1694,574000.0
2013-07-15 13:20:00,15.32,15.33,15.31,15.32,1013600.0,13.1694,13.178,13.1608,13.1694,1013600.0
2013-07-15 13:25:00,15.32,15.32,15.31,15.31,1002400.0,13.1694,13.1694,13.1608,13.1608,1002400.0
2013-07-15 13:30:00,15.31,15.31,15.31,15.31,907200.0,13.1608,13.1608,13.1608,13.1608,907200.0
2013-07-15 13:35:00,15.31,15.33,15.31,15.33,828800.0,13.1608,13.178,13.1608,13.178,828800.0
2013-07-15 13:40:00,15.33,15.35,15.33,15.34,1486800.0,13.178,13.1952,13.178,13.1866,1486800.0
2013-07-15 13:45:00,15.34,15.35,15.34,15.34,1570800.0,13.1866,13.1952,13.1866,13.1866,1570800.0
2013-07-15 13:50:00,15.34,15.34,15.33,15.34,1005200.0,13.1866,13.1866,13.178,13.1866,1005200.0
2013-07-15 13:55:00,15.34,15.35,15.33,15.35,1114400.0,13.1866,13.1952,13.178,13.1952,1114400.0
2013-07-15 14:00:00,15.35,15.36,15.35,15.35,1078000.0,13.1952,13.2038,13.1952,13.1952,1078000.0
2013-07-15 14:05:00,15.36,15.36,15.35,15.35,1097600.0,13.2038,13.2038,13.1952,13.1952,1097600.0
2013-07-15 14:10:00,15.35,15.37,15.35,15.36,1682800.0,13.1952,13.2124,13.1952,13.2038,1682800.0
2013-07-15 14:15:00,15.36,15.36,15.33,15.34,1601600.0,13.2038,13.2038,13.178,13.1866,1601600.0
2013-07-15 14:20:00,15.34,15.35,15.33,15.33,1363600.0,13.1866,13.1952,13.178,13.178,1363600.0
2013-07-15 14:25:00,15.33,15.33,15.31,15.33,1671600.0,13.178,13.178,13.1608,13.178,1671600.0
2013-07-15 14:30:00,15.33,15.33,15.31,15.31,1108800.0,13.178,13.178,13.1608,13.1608,1108800.0
2013-07-15 14:35:00,15.32,15.33,15.32,15.32,1117200.0,13.1694,13.178,13.1694,13.1694,1117200.0
2013-07-15 14:40:00,15.32,15.33,15.32,15.33,1957200.0,13.1694,13.178,13.1694,13.178,1957200.0
2013-07-15 14:45:00,15.32,15.34,15.32,15.33,929600.0,13.1694,13.1866,13.1694,13.178,929600.0
2013-07-15 14:50:00,15.33,15.34,15.33,15.34,2088800.0,13.178,13.1866,13.178,13.1866,2088800.0
2013-07-15 14:55:00,15.34,15.35,15.34,15.35,1895600.0,13.1866,13.1952,13.1866,13.1952,1895600.0
2013-07-15 15:00:00,15.35,15.36,15.35,15.35,1691200.0,13.1952,13.2038,13.1952,13.1952,1691200.0
2013-07-15 15:05:00,15.35,15.36,15.34,15.34,1234800.0,13.1952,13.2038,13.1866,13.1866,1234800.0
2013-07-15 15:10:00,15.34,15.35,15.33,15.33,1786400.0,13.1866,13.1952,13.178,13.178,1786400.0
2013-07-15 15:15:00,15.33,15.34,15.32,15.32,1114400.0,13.178,13.1866,13.1694,13.1694,1114400.0
2013-07-15 15:20:00,15.32,15.33,15.31,15.32,1419600.0,13.1694,13.178,13.1608,13.1694,1419600.0
2013-07-15 15:25:00,15.32,15.32,15.29,15.31,2693600.0,13.1694,13.1694,13.1436,13.1608,2693600.0
2013-07-15 15:30:00,15.31,15.31,15.29,15.31,2556400.0,13.1608,13.1608,13.1436,13.1608,2556400.0
2013-07-15 15:35:00,15.31,15.31,15.27,15.28,3505600.0,13.1608,13.1608,13.1264,13.135,3505600.0
2013-07-15 15:40:00,15.28,15.3,15.28,15.3,2422000.0,13.135,13.1522,13.135,13.1522,2422000.0
2013-07-15 15:45:00,15.3,15.31,15.28,15.29,2800000.0,13.1522,13.1608,13.135,13.1436,2800000.0
2013-07-15 15:50:00,15.29,15.3,15.28,15.28,3477600.0,13.1436,13.1522,13.135,13.135,3477600.0
2013-07-15 15:55:00,15.28,15.28,15.26,15.27,8402800.0,13.135,13.135,13.1178,13.1264,8402800.0
2013-07-16 09:30:00,15.23,15.26,15.15,15.21,14016800.0,13.092,13.1178,13.0232,13.0748,14016800.0
2013-07-16 09:35:00,15.21,15.27,15.2,15.26,7688800.0,13.0748,13.1264,13.0662,13.1178,7688800.0
2013-07-16 09:40:00,15.26,15.31,15.25,15.27,6952400.0,13.1178,13.1608,13.1092,13.1264,6952400.0
2013-07-16 09:45:00,15.27,15.27,15.21,15.23,5910800.0,13.1264,13.1264,13.0748,13.092,5910800.0
2013-07-16 09:50:00,15.24,15.26,15.2,15.21,4225200.0,13.1006,13.1178,13.0662,13.0748,4225200.0
2013-07-16 09:55:00,15.21,15.24,15.21,15.22,1817200.0,13.0748,13.1006,13.0748,13.0834,1817200.0
2013-07-16 10:00:00,15.23,15.25,15.22,15.22,3368400.0,13.092,13.1092,13.0834,13.0834,3368400.0
2013-07-16 10:05:00,15.22,15.27,15.19,15.26,9189600.0,13.0834,13.1264,13.0576,13.1178,9189600.0
2013-07-16 10:10:00,15.26,15.28,15.25,15.25,3827600.0,13.1178,13.135,13.1092,13.1092,3827600.0
2013-07-16 10:15:00,15.26,15.27,15.24,15.26,2388400.0,13.1178,13.1264,13.1006,13.1178,2388400.0
2013-07-16 10:20:00,15.26,15.26,15.24,15.25,1716400.0,13.1178,13.1178,13.1006,13.1092,1716400.0
2013-07-16 10:25:00,15.25,15.26,15.21,15.22,2472400.0,13.1092,13.1178,13.0748,13.0834,2472400.0
2013-07-16 10:30:00,15.22,15.25,15.21,15.22,1467200.0,13.0834,13.1092,13.0748,13.0834,1467200.0
2013-07-16 10:35:00,15.22,15.24,15.22,15.22,1033200.0,13.0834,13.1006,13.0834,13.0834,1033200.0
2013-07-16 10:40:00,15.22,15.26,15.22,15.24,1694000.0,13.0834,13.1178,13.0834,13.1006,1694000.0
2013-07-16 10:45:00,15.24,15.27,15.24,15.26,2237200.0,13.1006,13.1264,13.1006,13.1178,2237200.0
2013-07-16 10:50:00,15.27,15.27,15.25,15.26,1181600.0,13.1264,13.1264,13.1092,13.1178,1181600.0
2013-07-16 10:55:00,15.27,15.27,15.23,15.23,3035200.0,13.1264,13.1264,13.092,13.092,3035200.0
2013-07-16 11:00:00,15.23,15.26,15.23,15.23,3690400.0,13.092,13.1178,13.092,13.092,3690400.0
2013-07-16 11:05:00,15.23,15.24,15.23,15.23,2189600.0,13.092,13.1006,13.092,13.092,2189600.0
2013-07-16 11:10:00,15.24,15.26,15.24,15.26,1862000.0,13.1006,13.1178,13.1006,13.1178,1862000.0
2013-07-16 11:15:00,15.26,15.27,15.23,15.24,2514400.0,13.1178,13.1264,13.092,13.1006,2514400.0
2013-07-16 11:20:00,15.23,15.24,15.22,15.23,1237600.0,13.092,13.1006,13.0834,13.092,1237600.0
2013-07-16 11:25:00,15.24,15.24,15.23,15.23,1064000.0,13.1006,13.1006,13.092,13.092,1064000.0
2013-07-16 11:30:00,15.23,15.25,15.22,15.25,1089200.0,13.092,13.1092,13.0834,13.1092,1089200.0
2013-07-16 11:35:00,15.24,15.25,15.24,15.25,999600.0,13.1006,13.1092,13.1006,13.1092,999600.0
2013-07-16 11:40:00,15.25,15.25,15.23,15.25,1136800.0,13.1092,13.1092,13.092,13.1092,1136800.0
2013-07-16 11:45:00,15.25,15.26,15.24,15.25,1307600.0,13.1092,13.1178,13.1006,13.1092,1307600.0
2013-07-16 11:50:00,15.25,15.26,15.24,15.25,1201200.0,13.1092,13.1178,13.1006,13.1092,1201200.0
2013-07-16 11:55:00,15.25,15.27,15.25,15.25,1377600.0,13.1092,13.1264,13.1092,13.1092,1377600.0
2013-07-16 12:00:00,15.25,15.27,15.25,15.26,1092000.0,13.1092,13.1264,13.1092,13.1178,1092000.0
2013-07-16 12:05:00,15.27,15.31,15.26,15.29,4788000.0,13.1264,13.1608,13.1178,13.1436,4788000.0
2013-07-16 12:10:00,15.3,15.31,15.29,15.31,2416400.0,13.1522,13.1608,13.1436,13.1608,2416400.0
2013-07-16 12:15:00,15.31,15.32,15.29,15.3,1685600.0,13.1608,13.1694,13.1436,13.1522,1685600.0
2013-07-16 12:20:00,15.3,15.31,15.29,15.31,714000.0,13.1522,13.1608,13.1436,13.1608,714000.0
2013-07-16 12:25:00,15.31,15.31,15.27,15.29,2077600.0,13.1608,13.1608,13.1264,13.1436,2077600.0
2013-07-16 12:30:00,15.29,15.3,15.29,15.3,1302000.0,13.1436,13.1522,13.1436,13.1522,1302000.0
2013-07-16 12:35:00,15.3,15.31,15.28,15.29,1472800.0,13.1522,13.1608,13.135,13.1436,1472800.0
2013-07-16 12:40:00,15.29,15.3,15.29,15.3,890400.0,13.1436,13.1522,13.1436,13.1522,890400.0
2013-07-16 12:45:00,15.3,15.3,15.29,15.29,632800.0,13.1522,13.1522,13.1436,13.1436,632800.0
2013-07-16 12:50:00,15.3,15.3,15.28,15.29,1150800.0,13.1522,13.1522,13.135,13.1436,1150800.0
2013-07-16 12:55:00,15.29,15.31,15.29,15.3,1377600.0,13.1436,13.1608,13.1436,13.1522,1377600.0
2013-07-16 13:00:00,15.31,15.33,15.3,15.33,3869600.0,13.1608,13.178,13.1522,13.178,3869600.0
2013-07-16 13:05:00,15.33,15.33,15.31,15.32,2802800.0,13.178,13.178,13.1608,13.1694,2802800.0
2013-07-16 13:10:00,15.31,15.32,15.3,15.3,2220400.0,13.1608,13.1694,13.1522,13.1522,2220400.0
2013-07-16 13:15:00,15.3,15.31,15.29,15.31,1666000.0,13.1522,13.1608,13.1436,13.1608,1666000.0
2013-07-16 13:20:00,15.31,15.32,15.31,15.31,1279600.0,13.1608,13.1694,13.1608,13.1608,1279600.0
2013-07-16 13:25:00,15.31,15.32,15.31,15.32,1374800.0,13.1608,13.1694,13.1608,13.1694,1374800.0
2013-07-16 13:30:00,15.32,15.34,15.32,15.34,1884400.0,13.1694,13.1866,13.1694,13.1866,1884400.0
2013-07-16 13:35:00,15.34,15.34,15.32,15.32,1747200.0,13.1866,13.1866,13.1694,13.1694,1747200.0
2013-07-16 13:40:00,15.32,15.34,15.32,15.33,1761200.0,13.1694,13.1866,13.1694,13.178,1761200.0
2013-07-16 13:45:00,15.33,15.34,15.33,15.33,1148000.0,13.178,13.1866,13.178,13.178,1148000.0
2013-07-16 13:50:00,15.34,15.34,15.33,15.34,1285200.0,13.1866,13.1866,13.178,13.1866,1285200.0
2013-07-16 13:55:00,15.34,15.36,15.34,15.35,2668400.0,13.1866,13.2038,13.1866,13.1952,2668400.0
2013-07-16 14:00:00,15.35,15.36,15.34,15.35,1990800.0,13.1952,13.2038,13.1866,13.1952,1990800.0
2013-07-16 14:05:00,15.35,15.36,15.31,15.34,3021200.0,13.1952,13.2038,13.1608,13.1866,3021200.0
2013-07-16 14:10:00,15.33,15.36,15.33,15.34,1621200.0,13.178,13.2038,13.178,13.1866,1621200.0
2013-07-16 14:15:00,15.34,15.35,15.33,15.34,957600.0,13.1866,13.1952,13.178,13.1866,957600.0
2013-07-16 14:20:00,15.34,15.34,15.31,15.32,1601600.0,13.1866,13.1866,13.1608,13.1694,1601600.0
2013-07-16 14:25:00,15.32,15.32,15.31,15.31,1671600.0,13.1694,13.1694,13.1608,13.1608,1671600.0
2013-07-16 14:30:00,15.31,15.33,15.31,15.33,1187200.0,13.1608,13.178,13.1608,13.178,1187200.0
2013-07-16 14:35:00,15.32,15.34,15.32,15.34,1036000.0,13.1694,13.1866,13.1694,13.1866,1036000.0
2013-07-16 14:40:00,15.34,15.34,15.33,15.33,1010800.0,13.1866,13.1866,13.178,13.178,1010800.0
2013-07-16 14:45:00,15.33,15.34,15.33,15.33,1022000.0,13.178,13.1866,13.178,13.178,1022000.0
2013-07-16 14:50:00,15.33,15.34,15.33,15.33,1005200.0,13.178,13.1866,13.178,13.178,1005200.0
2013-07-16 14:55:00,15.33,15.34,15.33,15.33,1472800.0,13.178,13.1866,13.178,13.178,1472800.0
2013-07-16 15:00:00,15.33,15.33,15.31,15.32,2525600.0,13.178,13.178,13.1608,13.1694,2525600.0
2013-07-16 15:05:00,15.32,15.32,15.31,15.32,1450400.0,13.1694,13.1694,13.1608,13.1694,1450400.0
2013-07-16 15:10:00,15.32,15.34,15.32,15.33,2346400.0,13.1694,13.1866,13.1694,13.178,2346400.0
2013-07-16 15:15:00,15.33,15.35,15.32,15.35,3707200.0,13.178,13.1952,13.1694,13.1952,3707200.0
2013-07-16 15:20:00,15.35,15.36,15.33,15.34,3385200.0,13.1952,13.2038,13.178,13.1866,3385200.0
2013-07-16 15:25:00,15.34,15.37,15.34,15.37,3575600.0,13.1866,13.2124,13.1866,13.2124,3575600.0
2013-07-16 15:30:00,15.37,15.38,15.36,15.37,3438400.0,13.2124,13.221,13.2038,13.2124,3438400.0
2013-07-16 15:35:00,15.37,15.38,15.37,15.37,2839200.0,13.2124,13.221,13.2124,13.2124,2839200.0
2013-07-16 15:40:00,15.37,15.38,15.37,15.38,2293200.0,13.2124,13.221,13.2124,13.221,2293200.0
2013-07-16 15:45:00,15.38,15.38,15.37,15.38,3948000.0,13.221,13.221,13.2124,13.221,3948000.0
2013-07-16 15:50:00,15.38,15.38,15.38,15.38,4564000.0,13.221,13.221,13.221,13.221,4564000.0
2013-07-16 15:55:00,15.38,15.38,15.36,15.37,7736400.0,13.221,13.221,13.2038,13.2124,7736400.0
2013-07-17 09:30:00,15.35,15.35,15.31,15.32,10208800.0,13.1952,13.1952,13.1608,13.1694,10208800.0
2013-07-17 09:35:00,15.32,15.37,15.29,15.37,7641200.0,13.1694,13.2124,13.1436,13.2124,7641200.0
2013-07-17 09:40:00,15.37,15.41,15.37,15.4,6969200.0,13.2124,13.2467,13.2124,13.2381,6969200.0
2013-07-17 09:45:00,15.39,15.44,15.38,15.41,7498400.0,13.2296,13.2725,13.221,13.2467,7498400.0
2013-07-17 09:50:00,15.41,15.41,15.36,15.37,4816000.0,13.2467,13.2467,13.2038,13.2124,4816000.0
2013-07-17 09:55:00,15.38,15.4,15.36,15.38,2458400.0,13.221,13.2381,13.2038,13.221,2458400.0
2013-07-17 10:00:00,15.39,15.41,15.38,15.39,3054800.0,13.2296,13.2467,13.221,13.2296,3054800.0
2013-07-17 10:05:00,15.39,15.42,15.39,15.41,3586800.0,13.2296,13.2553,13.2296,13.2467,3586800.0
2013-07-17 10:10:00,15.41,15.43,15.41,15.41,3654000.0,13.2467,13.2639,13.2467,13.2467,3654000.0
2013-07-17 10:15:00,15.42,15.43,15.41,15.42,3614800.0,13.2553,13.2639,13.2467,13.2553,3614800.0
2013-07-17 10:20:00,15.41,15.43,15.41,15.42,1383200.0,13.2467,13.2639,13.2467,13.2553,1383200.0
2013-07-17 10:25:00,15.42,15.44,15.41,15.42,2438800.0,13.2553,13.2725,13.2467,13.2553,2438800.0
2013-07-17 10:30:00,15.42,15.42,15.39,15.4,3183600.0,13.2553,13.2553,13.2296,13.2381,3183600.0
2013-07-17 10:35:00,15.41,15.43,15.39,15.39,2298800.0,13.2467,13.2639,13.2296,13.2296,2298800.0
2013-07-17 10:40:00,15.39,15.4,15.38,15.38,2786000.0,13.2296,13.2381,13.221,13.221,2786000.0
2013-07-17 10:45:00,15.38,15.38,15.33,15.36,5306000.0,13.221,13.221,13.178,13.2038,5306000.0
2013-07-17 10:50:00,15.36,15.38,15.34,15.36,2545200.0,13.2038,13.221,13.1866,13.2038,2545200.0
2013-07-17 10:55:00,15.36,15.38,15.34,15.38,2464000.0,13.2038,13.221,13.1866,13.221,2464000.0
2013-07-17 11:00:00,15.38,15.39,15.37,15.38,2388400.0,13.221,13.2296,13.2124,13.221,2388400.0
2013-07-17 11:05:00,15.38,15.39,15.37,15.39,1050000.0,13.221,13.2296,13.2124,13.2296,1050000.0
2013-07-17 11:10:00,15.39,15.39,15.38,15.38,1033200.0,13.2296,13.2296,13.221,13.221,1033200.0
2013-07-17 11:15:00,15.39,15.4,15.38,15.38,1237600.0,13.2296,13.2381,13.221,13.221,1237600.0
2013-07-17 11:20:00,15.38,15.39,15.37,15.37,1251600.0,13.221,13.2296,13.2124,13.2124,1251600.0
2013-07-17 11:25:00,15.37,15.38,15.36,15.36,1870400.0,13.2124,13.221,13.2038,13.2038,1870400.0
2013-07-17 11:30:00,15.35,15.36,15.35,15.35,1360800.0,13.1952,13.2038,13.1952,13.1952,1360800.0
2013-07-17 11:35:00,15.35,15.36,15.33,15.34,1447600.0,13.1952,13.2038,13.178,13.1866,1447600.0
2013-07-17 11:40:00,15.34,15.35,15.33,15.35,3934000.0,13.1866,13.1952,13.178,13.1952,3934000.0
2013-07-17 11:45:00,15.35,15.35,15.33,15.34,901600.0,13.1952,13.1952,13.178,13.1866,901600.0
2013-07-17 11:50:00,15.34,15.35,15.33,15.34,1122800.0,13.1866,13.1952,13.178,13.1866,1122800.0
2013-07-17 11:55:00,15.33,15.35,15.33,15.34,1047200.0,13.178,13.1952,13.178,13.1866,1047200.0
2013-07-17 12:00:00,15.34,15.35,15.33,15.34,1215200.0,13.1866,13.1952,13.178,13.1866,1215200.0
2013-07-17 12:05:00,15.34,15.35,15.33,15.34,733600.0,13.1866,13.1952,13.178,13.1866,733600.0
2013-07-17 12:10:00,15.34,15.37,15.34,15.36,2626400.0,13.1866,13.2124,13.1866,13.2038,2626400.0
2013-07-17 12:15:00,15.36,15.37,15.35,15.36,1444800.0,13.2038,13.2124,13.1952,13.2038,1444800.0
2013-07-17 12:20:00,15.35,15.36,15.35,15.35,602000.0,13.1952,13.2038,13.1952,13.1952,602000.0
2013-07-17 12:25:00,15.35,15.36,15.35,15.35,1044400.0,13.1952,13.2038,13.1952,13.1952,1044400.0
2013-07-17 12:30:00,15.35,15.38,15.35,15.37,1646400.0,13.1952,13.221,13.1952,13.2124,1646400.0
2013-07-17 12:35:00,15.37,15.38,15.36,15.36,540400.0,13.2124,13.221,13.2038,13.2038,540400.0
2013-07-17 12:40:00,15.37,15.37,15.36,15.36,1206800.0,13.2124,13.2124,13.2038,13.2038,1206800.0
2013-07-17 12:45:00,15.36,15.37,15.35,15.36,2514400.0,13.2038,13.2124,13.1952,13.2038,2514400.0
2013-07-17 12:50:00,15.36,15.36,15.35,15.35,1464400.0,13.2038,13.2038,13.1952,13.1952,1464400.0
2013-07-17 12:55:00,15.35,15.36,15.35,15.36,655200.0,13.1952,13.2038,13.1952,13.2038,655200.0
2013-07-17 13:00:00,15.36,15.36,15.35,15.36,714000.0,13.2038,13.2038,13.1952,13.2038,714000.0
2013-07-17 13:05:00,15.36,15.36,15.35,15.36,674800.0,13.2038,13.2038,13.1952,13.2038,674800.0
2013-07-17 13:10:00,15.36,15.36,15.35,15.36,504000.0,13.2038,13.2038,13.1952,13.2038,504000.0
2013-07-17 13:15:00,15.36,15.37,15.36,15.36,798000.0,13.2038,13.2124,13.2038,13.2038,798000.0
2013-07-17 13:20:00,15.36,15.37,15.36,15.36,1173200.0,13.2038,13.2124,13.2038,13.2038,1173200.0
2013-07-17 13:25:00,15.36,15.37,15.36,15.37,1654800.0,13.2038,13.2124,13.2038,13.2124,1654800.0
2013-07-17 13:30:00,15.37,15.38,15.36,15.37,1187200.0,13.2124,13.221,13.2038,13.2124,1187200.0
2013-07-17 13:35:00,15.37,15.38,15.37,15.38,688800.0,13.2124,13.221,13.2124,13.221,688800.0
2013-07-17 13:40:00,15.38,15.38,15.36,15.37,641200.0,13.221,13.221,13.2038,13.2124,641200.0
2013-07-17 13:45:00,15.37,15.38,15.36,15.37,1212400.0,13.2124,13.221,13.2038,13.2124,1212400.0
2013-07-17 13:50:00,15.37,15.37,15.36,15.36,1296400.0,13.2124,13.2124,13.2038,13.2038,1296400.0
2013-07-17 13:55:00,15.36,15.37,15.35,15.36,1489600.0,13.2038,13.2124,13.1952,13.2038,1489600.0
2013-07-17 14:00:00,15.36,15.36,15.34,15.34,2346400.0,13.2038,13.2038,13.1866,13.1866,2346400.0
2013-07-17 14:05:00,15.34,15.36,15.34,15.35,1724800.0,13.1866,13.2038,13.1866,13.1952,1724800.0
2013-07-17 14:10:00,15.35,15.36,15.35,15.35,1640800.0,13.1952,13.2038,13.1952,13.1952,1640800.0
2013-07-17 14:15:00,15.35,15.37,15.35,15.37,1643600.0,13.1952,13.2124,13.1952,13.2124,1643600.0
2013-07-17 14:20:00,15.37,15.37,15.36,15.36,831600.0,13.2124,13.2124,13.2038,13.2038,831600.0
2013-07-17 14:25:00,15.36,15.37,15.35,15.35,770000.0,13.2038,13.2124,13.1952,13.1952,770000.0
2013-07-17 14:30:00,15.35,15.36,15.35,15.36,1831200.0,13.1952,13.2038,13.1952,13.2038,1831200.0
2013-07-17 14:35:00,15.36,15.36,15.35,15.35,918400.0,13.2038,13.2038,13.1952,13.1952,918400.0
2013-07-17 14:40:00,15.35,15.36,15.33,15.35,2601200.0,13.1952,13.2038,13.178,13.1952,2601200.0
2013-07-17 14:45:00,15.35,15.35,15.32,15.33,2262400.0,13.1952,13.1952,13.1694,13.178,2262400.0
2013-07-17 14:50:00,15.34,15.35,15.33,15.35,1117200.0,13.1866,13.1952,13.178,13.1952,1117200.0
2013-07-17 14:55:00,15.35,15.35,15.33,15.34,781200.0,13.1952,13.1952,13.178,13.1866,781200.0
2013-07-17 15:00:00,15.34,15.36,15.34,15.35,1758400.0,13.1866,13.2038,13.1866,13.1952,1758400.0
2013-07-17 15:05:00,15.35,15.35,15.34,15.35,733600.0,13.1952,13.1952,13.1866,13.1952,733600.0
2013-07-17 15:10:00,15.35,15.36,15.34,15.34,1302000.0,13.1952,13.2038,13.1866,13.1866,1302000.0
2013-07-17 15:15:00,15.34,15.35,15.33,15.35,1276800.0,13.1866,13.1952,13.178,13.1952,1276800.0
2013-07-17 15:20:00,15.35,15.35,15.34,15.35,1139600.0,13.1952,13.1952,13.1866,13.1952,1139600.0
2013-07-17 15:25:00,15.35,15.36,15.34,15.34,1094800.0,13.1952,13.2038,13.1866,13.1866,1094800.0
2013-07-17 15:30:00,15.34,15.35,15.33,15.34,2080400.0,13.1866,13.1952,13.178,13.1866,2080400.0
2013-07-17 15:35:00,15.34,15.35,15.33,15.35,1719200.0,13.1866,13.1952,13.178,13.1952,1719200.0
2013-07-17 15:40:00,15.35,15.36,15.34,15.36,1822800.0,13.1952,13.2038,13.1866,13.2038,1822800.0
2013-07-17 15:45:00,15.36,15.37,15.35,15.37,3183600.0,13.2038,13.2124,13.1952,13.2124,3183600.0
2013-07-17 15:50:00,15.37,15.37,15.35,15.37,3906000.0,13.2124,13.2124,13.1952,13.2124,3906000.0
2013-07-17 15:55:00,15.37,15.37,15.36,15.37,6952400.0,13.2124,13.2124,13.2038,13.2124,6952400.0
2013-07-18 09:30:00,15.47,15.52,15.46,15.51,15542800.0,13.2983,13.3413,13.2897,13.3327,15542800.0
2013-07-18 09:35:00,15.51,15.53,15.5,15.52,9007600.0,13.3327,13.3499,13.3241,13.3413,9007600.0
2013-07-18 09:40:00,15.52,15.52,15.49,15.5,4813200.0,13.3413,13.3413,13.3155,13.3241,4813200.0
2013-07-18 09:45:00,15.5,15.51,15.49,15.49,4001200.0,13.3241,13.3327,13.3155,13.3155,4001200.0
2013-07-18 09:50:00,15.49,15.49,15.44,15.47,5518800.0,13.3155,13.3155,13.2725,13.2983,5518800.0
2013-07-18 09:55:00,15.47,15.49,15.46,15.48,3427200.0,13.2983,13.3155,13.2897,13.3069,3427200.0
2013-07-18 10:00:00,15.49,15.51,15.45,15.46,4928000.0,13.3155,13.3327,13.2811,13.2897,4928000.0
2013-07-18 10:05:00,15.47,15.49,15.45,15.49,2875600.0,13.2983,13.3155,13.2811,13.3155,2875600.0
2013-07-18 10:10:00,15.49,15.5,15.47,15.5,3698800.0,13.3155,13.3241,13.2983,13.3241,3698800.0
2013-07-18 10:15:00,15.5,15.5,15.48,15.49,2900800.0,13.3241,13.3241,13.3069,13.3155,2900800.0
2013-07-18 10:20:00,15.49,15.5,15.48,15.49,3754800.0,13.3155,13.3241,13.3069,13.3155,3754800.0
2013-07-18 10:25:00,15.5,15.5,15.48,15.49,2030000.0,13.3241,13.3241,13.3069,13.3155,2030000.0
2013-07-18 10:30:00,15.49,15.5,15.48,15.49,1523200.0,13.3155,13.3241,13.3069,13.3155,1523200.0
2013-07-18 10:35:00,15.49,15.49,15.47,15.48,1324400.0,13.3155,13.3155,13.2983,13.3069,1324400.0
2013-07-18 10:40:00,15.49,15.5,15.48,15.49,1646400.0,13.3155,13.3241,13.3069,13.3155,1646400.0
2013-07-18 10:45:00,15.49,15.49,15.48,15.49,1248800.0,13.3155,13.3155,13.3069,13.3155,1248800.0
2013-07-18 10:50:00,15.49,15.51,15.49,15.51,4961600.0,13.3155,13.3327,13.3155,13.3327,4961600.0
2013-07-18 10:55:00,15.51,15.52,15.5,15.5,2262400.0,13.3327,13.3413,13.3241,13.3241,2262400.0
2013-07-18 11:00:00,15.51,15.51,15.5,15.51,1556800.0,13.3327,13.3327,13.3241,13.3327,1556800.0
2013-07-18 11:05:00,15.51,15.51,15.5,15.51,1741600.0,13.3327,13.3327,13.3241,13.3327,1741600.0
2013-07-18 11:10:00,15.51,15.51,15.5,15.5,1318800.0,13.3327,13.3327,13.3241,13.3241,1318800.0
2013-07-18 11:15:00,15.5,15.51,15.48,15.49,2973600.0,13.3241,13.3327,13.3069,13.3155,2973600.0
2013-07-18 11:20:00,15.49,15.49,15.47,15.47,2228800.0,13.3155,13.3155,13.2983,13.2983,2228800.0
2013-07-18 11:25:00,15.47,15.47,15.45,15.46,3536400.0,13.2983,13.2983,13.2811,13.2897,3536400.0
2013-07-18 11:30:00,15.46,15.49,15.45,15.47,2447200.0,13.2897,13.3155,13.2811,13.2983,2447200.0
2013-07-18 11:35:00,15.48,15.48,15.47,15.47,1360800.0,13.3069,13.3069,13.2983,13.2983,1360800.0
2013-07-18 11:40:00,15.48,15.48,15.47,15.47,1103200.0,13.3069,13.3069,13.2983,13.2983,1103200.0
2013-07-18 11:45:00,15.47,15.47,15.46,15.46,1288000.0,13.2983,13.2983,13.2897,13.2897,1288000.0
2013-07-18 11:50:00,15.46,15.47,15.43,15.44,2931600.0,13.2897,13.2983,13.2639,13.2725,2931600.0
2013-07-18 11:55:00,15.44,15.45,15.42,15.45,3833200.0,13.2725,13.2811,13.2553,13.2811,3833200.0
2013-07-18 12:00:00,15.45,15.45,15.43,15.44,1475600.0,13.2811,13.2811,13.2639,13.2725,1475600.0
2013-07-18 12:05:00,15.44,15.46,15.44,15.46,1288000.0,13.2725,13.2897,13.2725,13.2897,1288000.0
2013-07-18 12:10:00,15.46,15.46,15.4,15.41,3147200.0,13.2897,13.2897,13.2381,13.2467,3147200.0
2013-07-18 12:15:00,15.41,15.42,15.4,15.42,1971200.0,13.2467,13.2553,13.2381,13.2553,1971200.0
2013-07-18 12:20:00,15.42,15.43,15.41,15.41,1422400.0,13.2553,13.2639,13.2467,13.2467,1422400.0
2013-07-18 12:25:00,15.41,15.41,15.4,15.41,1965600.0,13.2467,13.2467,13.2381,13.2467,1965600.0
2013-07-18 12:30:00,15.41,15.41,15.38,15.39,1873200.0,13.2467,13.2467,13.221,13.2296,1873200.0
2013-07-18 12:35:00,15.39,15.4,15.38,15.4,2268000.0,13.2296,13.2381,13.221,13.2381,2268000.0
2013-07-18 12:40:00,15.4,15.41,15.39,15.4,1526000.0,13.2381,13.2467,13.2296,13.2381,1526000.0
2013-07-18 12:45:00,15.4,15.42,15.4,15.42,1598800.0,13.2381,13.2553,13.2381,13.2553,1598800.0
2013-07-18 12:50:00,15.42,15.43,15.4,15.4,1741600.0,13.2553,13.2639,13.2381,13.2381,1741600.0
2013-07-18 12:55:00,15.41,15.42,15.4,15.42,823200.0,13.2467,13.2553,13.2381,13.2553,823200.0
2013-07-18 13:00:00,15.42,15.43,15.4,15.43,1397200.0,13.2553,13.2639,13.2381,13.2639,1397200.0
2013-07-18 13:05:00,15.43,15.43,15.4,15.42,2164400.0,13.2639,13.2639,13.2381,13.2553,2164400.0
2013-07-18 13:10:00,15.41,15.42,15.41,15.42,372400.0,13.2467,13.2553,13.2467,13.2553,372400.0
2013-07-18 13:15:00,15.42,15.43,15.39,15.4,1915200.0,13.2553,13.2639,13.2296,13.2381,1915200.0
2013-07-18 13:20:00,15.39,15.4,15.38,15.38,2839200.0,13.2296,13.2381,13.221,13.221,2839200.0
2013-07-18 13:25:00,15.38,15.41,15.38,15.4,1705200.0,13.221,13.2467,13.221,13.2381,1705200.0
2013-07-18 13:30:00,15.4,15.41,15.4,15.41,1484000.0,13.2381,13.2467,13.2381,13.2467,1484000.0
2013-07-18 13:35:00,15.4,15.43,15.4,15.43,1764000.0,13.2381,13.2639,13.2381,13.2639,1764000.0
2013-07-18 13:40:00,15.43,15.44,15.42,15.43,1162000.0,13.2639,13.2725,13.2553,13.2639,1162000.0
2013-07-18 13:45:00,15.44,15.44,15.43,15.43,826000.0,13.2725,13.2725,13.2639,13.2639,826000.0
2013-07-18 13:50:00,15.44,15.44,15.42,15.43,960400.0,13.2725,13.2725,13.2553,13.2639,960400.0
2013-07-18 13:55:00,15.43,15.44,15.42,15.44,1430800.0,13.2639,13.2725,13.2553,13.2725,1430800.0
2013-07-18 14:00:00,15.44,15.44,15.43,15.44,1125600.0,13.2725,13.2725,13.2639,13.2725,1125600.0
2013-07-18 14:05:00,15.44,15.46,15.44,15.44,2553600.0,13.2725,13.2897,13.2725,13.2725,2553600.0
2013-07-18 14:10:00,15.45,15.46,15.44,15.46,1534400.0,13.2811,13.2897,13.2725,13.2897,1534400.0
2013-07-18 14:15:00,15.46,15.46,15.44,15.45,756000.0,13.2897,13.2897,13.2725,13.2811,756000.0
2013-07-18 14:20:00,15.46,15.46,15.45,15.45,1425200.0,13.2897,13.2897,13.2811,13.2811,1425200.0
2013-07-18 14:25:00,15.45,15.45,15.44,15.44,977200.0,13.2811,13.2811,13.2725,13.2725,977200.0
2013-07-18 14:30:00,15.44,15.46,15.44,15.46,1682800.0,13.2725,13.2897,13.2725,13.2897,1682800.0
2013-07-18 14:35:00,15.46,15.46,15.45,15.46,842800.0,13.2897,13.2897,13.2811,13.2897,842800.0
2013-07-18 14:40:00,15.46,15.47,15.45,15.46,1436400.0,13.2897,13.2983,13.2811,13.2897,1436400.0
2013-07-18 14:45:00,15.46,15.46,15.45,15.45,865200.0,13.2897,13.2897,13.2811,13.2811,865200.0
2013-07-18 14:50:00,15.45,15.46,15.44,15.45,856800.0,13.2811,13.2897,13.2725,13.2811,856800.0
2013-07-18 14:55:00,15.45,15.45,15.43,15.44,1346800.0,13.2811,13.2811,13.2639,13.2725,1346800.0
2013-07-18 15:00:00,15.43,15.44,15.42,15.43,1534400.0,13.2639,13.2725,13.2553,13.2639,1534400.0
2013-07-18 15:05:00,15.43,15.44,15.43,15.43,915600.0,13.2639,13.2725,13.2639,13.2639,915600.0
2013-07-18 15:10:00,15.43,15.44,15.43,15.43,996800.0,13.2639,13.2725,13.2639,13.2639,996800.0
2013-07-18 15:15:00,15.43,15.44,15.43,15.44,1366400.0,13.2639,13.2725,13.2639,13.2725,1366400.0
2013-07-18 15:20:00,15.44,15.45,15.43,15.44,1106000.0,13.2725,13.2811,13.2639,13.2725,1106000.0
2013-07-18 15:25:00,15.44,15.44,15.44,15.44,677600.0,13.2725,13.2725,13.2725,13.2725,677600.0
2013-07-18 15:30:00,15.44,15.45,15.43,15.43,1064000.0,13.2725,13.2811,13.2639,13.2639,1064000.0
2013-07-18 15:35:00,15.43,15.44,15.42,15.42,1733200.0,13.2639,13.2725,13.2553,13.2553,1733200.0
2013-07-18 15:40:00,15.42,15.43,15.41,15.42,1836800.0,13.2553,13.2639,13.2467,13.2553,1836800.0
2013-07-18 15:45:00,15.42,15.43,15.42,15.43,1831200.0,13.2553,13.2639,13.2553,13.2639,1831200.0
2013-07-18 15:50:00,15.43,15.44,15.42,15.43,2408000.0,13.2639,13.2725,13.2553,13.2639,2408000.0
2013-07-18 15:55:00,15.43,15.44,15.42,15.42,4124400.0,13.2639,13.2725,13.2553,13.2553,4124400.0
2013-07-19 09:30:00,15.47,15.5,15.44,15.44,29918000.0,13.2983,13.3241,13.2725,13.2725,29918000.0
2013-07-19 09:35:00,15.44,15.44,15.42,15.42,4709600.0,13.2725,13.2725,13.2553,13.2553,4709600.0
2013-07-19 09:40:00,15.42,15.42,15.28,15.33,11398800.0,13.2553,13.2553,13.135,13.178,11398800.0
2013-07-19 09:45:00,15.33,15.36,15.31,15.32,4253200.0,13.178,13.2038,13.1608,13.1694,4253200.0
2013-07-19 09:50:00,15.32,15.33,15.31,15.32,3178000.0,13.1694,13.178,13.1608,13.1694,3178000.0
2013-07-19 09:55:00,15.32,15.35,15.31,15.34,3340400.0,13.1694,13.1952,13.1608,13.1866,3340400.0
2013-07-19 10:00:00,15.34,15.34,15.28,15.28,8453200.0,13.1866,13.1866,13.135,13.135,8453200.0
2013-07-19 10:05:00,15.28,15.29,15.26,15.26,6056400.0,13.135,13.1436,13.1178,13.1178,6056400.0
2013-07-19 10:10:00,15.26,15.29,15.25,15.29,6997200.0,13.1178,13.1436,13.1092,13.1436,6997200.0
2013-07-19 10:15:00,15.29,15.29,15.27,15.27,2811200.0,13.1436,13.1436,13.1264,13.1264,2811200.0
2013-07-19 10:20:00,15.27,15.28,15.25,15.26,2825200.0,13.1264,13.135,13.1092,13.1178,2825200.0
2013-07-19 10:25:00,15.25,15.26,15.24,15.25,5518800.0,13.1092,13.1178,13.1006,13.1092,5518800.0
2013-07-19 10:30:00,15.25,15.3,15.24,15.29,5574800.0,13.1092,13.1522,13.1006,13.1436,5574800.0
2013-07-19 10:35:00,15.29,15.31,15.28,15.29,3572800.0,13.1436,13.1608,13.135,13.1436,3572800.0
2013-07-19 10:40:00,15.29,15.29,15.26,15.27,2394000.0,13.1436,13.1436,13.1178,13.1264,2394000.0
2013-07-19 10:45:00,15.27,15.27,15.22,15.23,4177600.0,13.1264,13.1264,13.0834,13.092,4177600.0
2013-07-19 10:50:00,15.23,15.24,15.22,15.24,2903600.0,13.092,13.1006,13.0834,13.1006,2903600.0
2013-07-19 10:55:00,15.24,15.24,15.2,15.22,4813200.0,13.1006,13.1006,13.0662,13.0834,4813200.0
2013-07-19 11:00:00,15.22,15.27,15.21,15.24,5723200.0,13.0834,13.1264,13.0748,13.1006,5723200.0
2013-07-19 11:05:00,15.23,15.27,15.23,15.26,2853200.0,13.092,13.1264,13.092,13.1178,2853200.0
2013-07-19 11:10:00,15.27,15.27,15.26,15.26,2349200.0,13.1264,13.1264,13.1178,13.1178,2349200.0
2013-07-19 11:15:00,15.26,15.29,15.26,15.27,3752000.0,13.1178,13.1436,13.1178,13.1264,3752000.0
2013-07-19 11:20:00,15.27,15.29,15.27,15.27,1722000.0,13.1264,13.1436,13.1264,13.1264,1722000.0
2013-07-19 11:25:00,15.27,15.27,15.25,15.26,1979600.0,13.1264,13.1264,13.1092,13.1178,1979600.0
2013-07-19 11:30:00,15.26,15.26,15.23,15.24,3379600.0,13.1178,13.1178,13.092,13.1006,3379600.0
2013-07-19 11:35:00,15.25,15.26,15.23,15.23,2083200.0,13.1092,13.1178,13.092,13.092,2083200.0
2013-07-19 11:40:00,15.23,15.24,15.22,15.24,3032400.0,13.092,13.1006,13.0834,13.1006,3032400.0
2013-07-19 11:45:00,15.24,15.25,15.23,15.23,1526000.0,13.1006,13.1092,13.092,13.092,1526000.0
2013-07-19 11:50:00,15.24,15.25,15.22,15.23,2662800.0,13.1006,13.1092,13.0834,13.092,2662800.0
2013-07-19 11:55:00,15.23,15.24,15.22,15.23,1859200.0,13.092,13.1006,13.0834,13.092,1859200.0
2013-07-19 12:00:00,15.23,15.23,15.22,15.23,1299200.0,13.092,13.092,13.0834,13.092,1299200.0
2013-07-19 12:05:00,15.23,15.25,15.23,15.24,1327200.0,13.092,13.1092,13.092,13.1006,1327200.0
2013-07-19 12:10:00,15.24,15.24,15.23,15.24,509600.0,13.1006,13.1006,13.092,13.1006,509600.0
2013-07-19 12:15:00,15.24,15.24,15.21,15.22,2830800.0,13.1006,13.1006,13.0748,13.0834,2830800.0
2013-07-19 12:20:00,15.22,15.22,15.21,15.22,1912400.0,13.0834,13.0834,13.0748,13.0834,1912400.0
2013-07-19 12:25:00,15.22,15.24,15.22,15.24,2500400.0,13.0834,13.1006,13.0834,13.1006,2500400.0
2013-07-19 12:30:00,15.24,15.24,15.23,15.24,1344000.0,13.1006,13.1006,13.092,13.1006,1344000.0
2013-07-19 12:35:00,15.24,15.24,15.21,15.22,1794800.0,13.1006,13.1006,13.0748,13.0834,1794800.0
2013-07-19 12:40:00,15.22,15.23,15.21,15.21,2049600.0,13.0834,13.092,13.0748,13.0748,2049600.0
2013-07-19 12:45:00,15.21,15.22,15.21,15.21,907200.0,13.0748,13.0834,13.0748,13.0748,907200.0
2013-07-19 12:50:00,15.21,15.22,15.21,15.22,1545600.0,13.0748,13.0834,13.0748,13.0834,1545600.0
2013-07-19 12:55:00,15.22,15.23,15.22,15.23,1430800.0,13.0834,13.092,13.0834,13.092,1430800.0
2013-07-19 13:00:00,15.23,15.25,15.23,15.24,2021600.0,13.092,13.1092,13.092,13.1006,2021600.0
2013-07-19 13:05:00,15.24,15.25,15.24,15.24,714000.0,13.1006,13.1092,13.1006,13.1006,714000.0
2013-07-19 13:10:00,15.24,15.25,15.24,15.25,1419600.0,13.1006,13.1092,13.1006,13.1092,1419600.0
2013-07-19 13:15:00,15.25,15.26,15.25,15.25,1156400.0,13.1092,13.1178,13.1092,13.1092,1156400.0
2013-07-19 13:20:00,15.25,15.26,15.25,15.25,1044400.0,13.1092,13.1178,13.1092,13.1092,1044400.0
2013-07-19 13:25:00,15.25,15.25,15.24,15.24,940800.0,13.1092,13.1092,13.1006,13.1006,940800.0
2013-07-19 13:30:00,15.24,15.25,15.24,15.25,674800.0,13.1006,13.1092,13.1006,13.1092,674800.0
2013-07-19 13:35:00,15.25,15.25,15.24,15.25,767200.0,13.1092,13.1092,13.1006,13.1092,767200.0
2013-07-19 13:40:00,15.25,15.28,15.25,15.26,1990800.0,13.1092,13.135,13.1092,13.1178,1990800.0
2013-07-19 13:45:00,15.27,15.28,15.26,15.27,1106000.0,13.1264,13.135,13.1178,13.1264,1106000.0
2013-07-19 13:50:00,15.26,15.27,15.26,15.27,473200.0,13.1178,13.1264,13.1178,13.1264,473200.0
2013-07-19 13:55:00,15.26,15.27,15.26,15.26,991200.0,13.1178,13.1264,13.1178,13.1178,991200.0
2013-07-19 14:00:00,15.26,15.28,15.26,15.28,854000.0,13.1178,13.135,13.1178,13.135,854000.0
2013-07-19 14:05:00,15.27,15.28,15.27,15.28,2072000.0,13.1264,13.135,13.1264,13.135,2072000.0
2013-07-19 14:10:00,15.27,15.28,15.27,15.28,1999200.0,13.1264,13.135,13.1264,13.135,1999200.0
2013-07-19 14:15:00,15.28,15.28,15.27,15.27,910000.0,13.135,13.135,13.1264,13.1264,910000.0
2013-07-19 14:20:00,15.28,15.28,15.25,15.25,2220400.0,13.135,13.135,13.1092,13.1092,2220400.0
2013-07-19 14:25:00,15.25,15.26,15.25,15.25,1108800.0,13.1092,13.1178,13.1092,13.1092,1108800.0
2013-07-19 14:30:00,15.25,15.25,15.23,15.24,1512000.0,13.1092,13.1092,13.092,13.1006,1512000.0
2013-07-19 14:35:00,15.24,15.24,15.23,15.24,1260000.0,13.1006,13.1006,13.092,13.1006,1260000.0
2013-07-19 14:40:00,15.24,15.24,15.23,15.23,739200.0,13.1006,13.1006,13.092,13.092,739200.0
2013-07-19 14:45:00,15.23,15.24,15.23,15.23,795200.0,13.092,13.1006,13.092,13.092,795200.0
2013-07-19 14:50:00,15.23,15.23,15.21,15.22,2055200.0,13.092,13.092,13.0748,13.0834,2055200.0
2013-07-19 14:55:00,15.22,15.23,15.21,15.22,1674400.0,13.0834,13.092,13.0748,13.0834,1674400.0
2013-07-19 15:00:00,15.22,15.23,15.21,15.21,1668800.0,13.0834,13.092,13.0748,13.0748,1668800.0
2013-07-19 15:05:00,15.21,15.22,15.21,15.21,1503600.0,13.0748,13.0834,13.0748,13.0748,1503600.0
2013-07-19 15:10:00,15.21,15.22,15.2,15.21,3374000.0,13.0748,13.0834,13.0662,13.0748,3374000.0
2013-07-19 15:15:00,15.21,15.21,15.2,15.2,2343600.0,13.0748,13.0748,13.0662,13.0662,2343600.0
2013-07-19 15:20:00,15.2,15.2,15.18,15.18,4345600.0,13.0662,13.0662,13.049,13.049,4345600.0
2013-07-19 15:25:00,15.18,15.18,15.16,15.16,3290000.0,13.049,13.049,13.0318,13.0318,3290000.0
2013-07-19 15:30:00,15.16,15.18,15.16,15.18,3679200.0,13.0318,13.049,13.0318,13.049,3679200.0
2013-07-19 15:35:00,15.18,15.18,15.17,15.18,2318400.0,13.049,13.049,13.0404,13.049,2318400.0
2013-07-19 15:40:00,15.17,15.19,15.17,15.18,3427200.0,13.0404,13.0576,13.0404,13.049,3427200.0
2013-07-19 15:45:00,15.18,15.19,15.18,15.18,2987600.0,13.049,13.0576,13.049,13.049,2987600.0
2013-07-19 15:50:00,15.18,15.19,15.18,15.18,6949600.0,13.049,13.0576,13.049,13.049,6949600.0
2013-07-19 15:55:00,15.18,15.18,15.17,15.18,13403600.0,13.049,13.049,13.0404,13.049,13403600.0
2013-07-22 09:30:00,15.33,15.34,15.24,15.31,22971200.0,13.178,13.1866,13.1006,13.1608,22971200.0
2013-07-22 09:35:00,15.31,15.35,15.3,15.31,6972000.0,13.1608,13.1952,13.1522,13.1608,6972000.0
2013-07-22 09:40:00,15.31,15.33,15.22,15.25,8072400.0,13.1608,13.178,13.0834,13.1092,8072400.0
2013-07-22 09:45:00,15.25,15.25,15.22,15.23,4667600.0,13.1092,13.1092,13.0834,13.092,4667600.0
2013-07-22 09:50:00,15.24,15.25,15.2,15.24,5040000.0,13.1006,13.1092,13.0662,13.1006,5040000.0
2013-07-22 09:55:00,15.25,15.25,15.22,15.24,2475200.0,13.1092,13.1092,13.0834,13.1006,2475200.0
2013-07-22 10:00:00,15.25,15.28,15.22,15.24,4020800.0,13.1092,13.135,13.0834,13.1006,4020800.0
2013-07-22 10:05:00,15.25,15.25,15.22,15.24,2998800.0,13.1092,13.1092,13.0834,13.1006,2998800.0
2013-07-22 10:10:00,15.24,15.26,15.24,15.25,3102400.0,13.1006,13.1178,13.1006,13.1092,3102400.0
2013-07-22 10:15:00,15.25,15.26,15.24,15.26,3119200.0,13.1092,13.1178,13.1006,13.1178,3119200.0
2013-07-22 10:20:00,15.26,15.33,15.25,15.29,5076400.0,13.1178,13.178,13.1092,13.1436,5076400.0
2013-07-22 10:25:00,15.29,15.32,15.28,15.31,2371600.0,13.1436,13.1694,13.135,13.1608,2371600.0
2013-07-22 10:30:00,15.31,15.33,15.28,15.28,3432800.0,13.1608,13.178,13.135,13.135,3432800.0
2013-07-22 10:35:00,15.28,15.3,15.27,15.28,2097200.0,13.135,13.1522,13.1264,13.135,2097200.0
2013-07-22 10:40:00,15.28,15.29,15.27,15.29,1562400.0,13.135,13.1436,13.1264,13.1436,1562400.0
2013-07-22 10:45:00,15.29,15.3,15.28,15.29,1327200.0,13.1436,13.1522,13.135,13.1436,1327200.0
2013-07-22 10:50:00,15.29,15.3,15.27,15.29,3082800.0,13.1436,13.1522,13.1264,13.1436,3082800.0
2013-07-22 10:55:00,15.28,15.3,15.28,15.29,2444400.0,13.135,13.1522,13.135,13.1436,2444400.0
2013-07-22 11:00:00,15.28,15.29,15.26,15.28,2489200.0,13.135,13.1436,13.1178,13.135,2489200.0
2013-07-22 11:05:00,15.28,15.29,15.27,15.28,1092000.0,13.135,13.1436,13.1264,13.135,1092000.0
2013-07-22 11:10:00,15.28,15.3,15.27,15.28,1498000.0,13.135,13.1522,13.1264,13.135,1498000.0
2013-07-22 11:15:00,15.28,15.28,15.27,15.27,842800.0,13.135,13.135,13.1264,13.1264,842800.0
2013-07-22 11:20:00,15.28,15.28,15.26,15.27,1458800.0,13.135,13.135,13.1178,13.1264,1458800.0
2013-07-22 11:25:00,15.27,15.27,15.23,15.24,2987600.0,13.1264,13.1264,13.092,13.1006,2987600.0
2013-07-22 11:30:00,15.25,15.26,15.24,15.26,1640800.0,13.1092,13.1178,13.1006,13.1178,1640800.0
2013-07-22 11:35:00,15.26,15.27,15.25,15.26,1192800.0,13.1178,13.1264,13.1092,13.1178,1192800.0
2013-07-22 11:40:00,15.25,15.27,15.25,15.26,1302000.0,13.1092,13.1264,13.1092,13.1178,1302000.0
2013-07-22 11:45:00,15.26,15.27,15.26,15.26,744800.0,13.1178,13.1264,13.1178,13.1178,744800.0
2013-07-22 11:50:00,15.26,15.27,15.24,15.24,1106000.0,13.1178,13.1264,13.1006,13.1006,1106000.0
2013-07-22 11:55:00,15.24,15.25,15.24,15.25,534800.0,13.1006,13.1092,13.1006,13.1092,534800.0
2013-07-22 12:00:00,15.24,15.26,15.24,15.25,1484000.0,13.1006,13.1178,13.1006,13.1092,1484000.0
2013-07-22 12:05:00,15.25,15.26,15.24,15.25,470400.0,13.1092,13.1178,13.1006,13.1092,470400.0
2013-07-22 12:10:00,15.25,15.26,15.25,15.26,613200.0,13.1092,13.1178,13.1092,13.1178,613200.0
2013-07-22 12:15:00,15.26,15.26,15.25,15.26,876400.0,13.1178,13.1178,13.1092,13.1178,876400.0
2013-07-22 12:20:00,15.26,15.27,15.25,15.25,974400.0,13.1178,13.1264,13.1092,13.1092,974400.0
2013-07-22 12:25:00,15.26,15.26,15.25,15.25,1792000.0,13.1178,13.1178,13.1092,13.1092,1792000.0
2013-07-22 12:30:00,15.25,15.26,15.24,15.25,2254000.0,13.1092,13.1178,13.1006,13.1092,2254000.0
2013-07-22 12:35:00,15.25,15.26,15.24,15.24,2500400.0,13.1092,13.1178,13.1006,13.1006,2500400.0
2013-07-22 12:40:00,15.24,15.25,15.24,15.25,579600.0,13.1006,13.1092,13.1006,13.1092,579600.0
2013-07-22 12:45:00,15.25,15.26,15.24,15.25,778400.0,13.1092,13.1178,13.1006,13.1092,778400.0
2013-07-22 12:50:00,15.25,15.25,15.24,15.25,593600.0,13.1092,13.1092,13.1006,13.1092,593600.0
2013-07-22 12:55:00,15.25,15.25,15.23,15.24,848400.0,13.1092,13.1092,13.092,13.1006,848400.0
2013-07-22 13:00:00,15.24,15.24,15.24,15.24,680400.0,13.1006,13.1006,13.1006,13.1006,680400.0
2013-07-22 13:05:00,15.24,15.24,15.22,15.23,1727600.0,13.1006,13.1006,13.0834,13.092,1727600.0
2013-07-22 13:10:00,15.23,15.24,15.22,15.23,1234800.0,13.092,13.1006,13.0834,13.092,1234800.0
2013-07-22 13:15:00,15.23,15.24,15.21,15.21,1643600.0,13.092,13.1006,13.0748,13.0748,1643600.0
2013-07-22 13:20:00,15.21,15.22,15.21,15.22,834400.0,13.0748,13.0834,13.0748,13.0834,834400.0
2013-07-22 13:25:00,15.22,15.22,15.21,15.22,803600.0,13.0834,13.0834,13.0748,13.0834,803600.0
2013-07-22 13:30:00,15.22,15.23,15.22,15.22,876400.0,13.0834,13.092,13.0834,13.0834,876400.0
2013-07-22 13:35:00,15.22,15.23,15.22,15.22,1013600.0,13.0834,13.092,13.0834,13.0834,1013600.0
2013-07-22 13:40:00,15.22,15.22,15.21,15.22,812000.0,13.0834,13.0834,13.0748,13.0834,812000.0
2013-07-22 13:45:00,15.22,15.22,15.2,15.21,952000.0,13.0834,13.0834,13.0662,13.0748,952000.0
2013-07-22 13:50:00,15.21,15.22,15.21,15.21,1184400.0,13.0748,13.0834,13.0748,13.0748,1184400.0
2013-07-22 13:55:00,15.21,15.23,15.21,15.23,1358000.0,13.0748,13.092,13.0748,13.092,1358000.0
2013-07-22 14:00:00,15.23,15.24,15.22,15.23,1016400.0,13.092,13.1006,13.0834,13.092,1016400.0
2013-07-22 14:05:00,15.24,15.24,15.23,15.23,1237600.0,13.1006,13.1006,13.092,13.092,1237600.0
2013-07-22 14:10:00,15.23,15.25,15.23,15.24,1436400.0,13.092,13.1092,13.092,13.1006,1436400.0
2013-07-22 14:15:00,15.24,15.25,15.24,15.24,1016400.0,13.1006,13.1092,13.1006,13.1006,1016400.0
2013-07-22 14:20:00,15.25,15.25,15.24,15.24,576800.0,13.1092,13.1092,13.1006,13.1006,576800.0
2013-07-22 14:25:00,15.24,15.24,15.23,15.24,834400.0,13.1006,13.1006,13.092,13.1006,834400.0
2013-07-22 14:30:00,15.24,15.25,15.24,15.24,896000.0,13.1006,13.1092,13.1006,13.1006,896000.0
2013-07-22 14:35:00,15.25,15.25,15.24,15.24,688800.0,13.1092,13.1092,13.1006,13.1006,688800.0
2013-07-22 14:40:00,15.24,15.25,15.24,15.25,1808800.0,13.1006,13.1092,13.1006,13.1092,1808800.0
2013-07-22 14:45:00,15.25,15.26,15.25,15.26,1887200.0,13.1092,13.1178,13.1092,13.1178,1887200.0
2013-07-22 14:50:00,15.26,15.27,15.25,15.26,1299200.0,13.1178,13.1264,13.1092,13.1178,1299200.0
2013-07-22 14:55:00,15.26,15.27,15.26,15.27,1545600.0,13.1178,13.1264,13.1178,13.1264,1545600.0
2013-07-22 15:00:00,15.27,15.27,15.25,15.26,879200.0,13.1264,13.1264,13.1092,13.1178,879200.0
2013-07-22 15:05:00,15.26,15.27,15.25,15.26,739200.0,13.1178,13.1264,13.1092,13.1178,739200.0
2013-07-22 15:10:00,15.26,15.27,15.25,15.26,574000.0,13.1178,13.1264,13.1092,13.1178,574000.0
2013-07-22 15:15:00,15.26,15.26,15.25,15.25,730800.0,13.1178,13.1178,13.1092,13.1092,730800.0
2013-07-22 15:20:00,15.25,15.26,15.25,15.25,817600.0,13.1092,13.1178,13.1092,13.1092,817600.0
2013-07-22 15:25:00,15.25,15.26,15.25,15.26,784000.0,13.1092,13.1178,13.1092,13.1178,784000.0
2013-07-22 15:30:00,15.26,15.26,15.25,15.26,1232000.0,13.1178,13.1178,13.1092,13.1178,1232000.0
2013-07-22 15:35:00,15.26,15.26,15.23,15.23,2503200.0,13.1178,13.1178,13.092,13.092,2503200.0
2013-07-22 15:40:00,15.23,15.24,15.23,15.23,1503600.0,13.092,13.1006,13.092,13.092,1503600.0
2013-07-22 15:45:00,15.23,15.23,15.22,15.22,1904000.0,13.092,13.092,13.0834,13.0834,1904000.0
2013-07-22 15:50:00,15.22,15.22,15.2,15.2,3130400.0,13.0834,13.0834,13.0662,13.0662,3130400.0
2013-07-22 15:55:00,15.2,15.23,15.2,15.22,5087600.0,13.0662,13.092,13.0662,13.0834,5087600.0
2013-07-23 09:30:00,15.22,15.25,15.17,15.19,10533600.0,13.0834,13.1092,13.0404,13.0576,10533600.0
2013-07-23 09:35:00,15.19,15.19,15.16,15.17,4743200.0,13.0576,13.0576,13.0318,13.0404,4743200.0
2013-07-23 09:40:00,15.17,15.18,15.1,15.14,8850800.0,13.0404,13.049,12.9803,13.0146,8850800.0
2013-07-23 09:45:00,15.13,15.16,15.13,15.16,3483200.0,13.0061,13.0318,13.0061,13.0318,3483200.0
2013-07-23 09:50:00,15.16,15.17,15.14,15.15,4342800.0,13.0318,13.0404,13.0146,13.0232,4342800.0
2013-07-23 09:55:00,15.15,15.16,15.11,15.12,2811200.0,13.0232,13.0318,12.9889,12.9975,2811200.0
2013-07-23 10:00:00,15.12,15.13,15.06,15.07,7588000.0,12.9975,13.0061,12.9459,12.9545,7588000.0
2013-07-23 10:05:00,15.07,15.09,15.06,15.08,5241600.0,12.9545,12.9717,12.9459,12.9631,5241600.0
2013-07-23 10:10:00,15.08,15.1,15.07,15.1,4026400.0,12.9631,12.9803,12.9545,12.9803,4026400.0
2013-07-23 10:15:00,15.1,15.12,15.1,15.1,2850400.0,12.9803,12.9975,12.9803,12.9803,2850400.0
2013-07-23 10:20:00,15.1,15.13,15.09,15.11,3612000.0,12.9803,13.0061,12.9717,12.9889,3612000.0
2013-07-23 10:25:00,15.11,15.13,15.1,15.11,2388400.0,12.9889,13.0061,12.9803,12.9889,2388400.0
2013-07-23 10:30:00,15.11,15.11,15.09,15.1,2875600.0,12.9889,12.9889,12.9717,12.9803,2875600.0
2013-07-23 10:35:00,15.1,15.1,15.06,15.08,4029200.0,12.9803,12.9803,12.9459,12.9631,4029200.0
2013-07-23 10:40:00,15.08,15.11,15.08,15.11,3001600.0,12.9631,12.9889,12.9631,12.9889,3001600.0
2013-07-23 10:45:00,15.11,15.11,15.08,15.08,2419200.0,12.9889,12.9889,12.9631,12.9631,2419200.0
2013-07-23 10:50:00,15.08,15.11,15.07,15.11,2707600.0,12.9631,12.9889,12.9545,12.9889,2707600.0
2013-07-23 10:55:00,15.11,15.11,15.09,15.1,1965600.0,12.9889,12.9889,12.9717,12.9803,1965600.0
2013-07-23 11:00:00,15.1,15.11,15.08,15.11,2234400.0,12.9803,12.9889,12.9631,12.9889,2234400.0
2013-07-23 11:05:00,15.11,15.13,15.1,15.12,4001200.0,12.9889,13.0061,12.9803,12.9975,4001200.0
2013-07-23 11:10:00,15.12,15.13,15.11,15.13,2178400.0,12.9975,13.0061,12.9889,13.0061,2178400.0
2013-07-23 11:15:00,15.13,15.16,15.13,15.15,4765600.0,13.0061,13.0318,13.0061,13.0232,4765600.0
2013-07-23 11:20:00,15.15,15.15,15.13,15.14,1780800.0,13.0232,13.0232,13.0061,13.0146,1780800.0
2013-07-23 11:25:00,15.14,15.15,15.13,15.14,1708000.0,13.0146,13.0232,13.0061,13.0146,1708000.0
2013-07-23 11:30:00,15.14,15.15,15.14,15.15,1878800.0,13.0146,13.0232,13.0146,13.0232,1878800.0
2013-07-23 11:35:00,15.15,15.15,15.13,15.14,1335600.0,13.0232,13.0232,13.0061,13.0146,1335600.0
2013-07-23 11:40:00,15.14,15.15,15.13,15.13,1080800.0,13.0146,13.0232,13.0061,13.0061,1080800.0
2013-07-23 11:45:00,15.13,15.15,15.13,15.14,1576400.0,13.0061,13.0232,13.0061,13.0146,1576400.0
2013-07-23 11:50:00,15.14,15.15,15.13,15.14,621600.0,13.0146,13.0232,13.0061,13.0146,621600.0
2013-07-23 11:55:00,15.14,15.15,15.13,15.15,1206800.0,13.0146,13.0232,13.0061,13.0232,1206800.0
2013-07-23 12:00:00,15.14,15.14,15.13,15.13,1142400.0,13.0146,13.0146,13.0061,13.0061,1142400.0
2013-07-23 12:05:00,15.13,15.13,15.1,15.12,2125200.0,13.0061,13.0061,12.9803,12.9975,2125200.0
2013-07-23 12:10:00,15.13,15.13,15.11,15.11,655200.0,13.0061,13.0061,12.9889,12.9889,655200.0
2013-07-23 12:15:00,15.11,15.11,15.09,15.1,2634800.0,12.9889,12.9889,12.9717,12.9803,2634800.0
2013-07-23 12:20:00,15.1,15.11,15.08,15.09,2858800.0,12.9803,12.9889,12.9631,12.9717,2858800.0
2013-07-23 12:25:00,15.09,15.11,15.09,15.1,1750000.0,12.9717,12.9889,12.9717,12.9803,1750000.0
2013-07-23 12:30:00,15.1,15.1,15.09,15.1,1702400.0,12.9803,12.9803,12.9717,12.9803,1702400.0
2013-07-23 12:35:00,15.1,15.12,15.1,15.11,1341200.0,12.9803,12.9975,12.9803,12.9889,1341200.0
2013-07-23 12:40:00,15.11,15.12,15.09,15.09,1248800.0,12.9889,12.9975,12.9717,12.9717,1248800.0
2013-07-23 12:45:00,15.09,15.1,15.08,15.1,1845200.0,12.9717,12.9803,12.9631,12.9803,1845200.0
2013-07-23 12:50:00,15.09,15.11,15.09,15.1,2122400.0,12.9717,12.9889,12.9717,12.9803,2122400.0
2013-07-23 12:55:00,15.1,15.11,15.09,15.1,1285200.0,12.9803,12.9889,12.9717,12.9803,1285200.0
2013-07-23 13:00:00,15.1,15.11,15.1,15.11,823200.0,12.9803,12.9889,12.9803,12.9889,823200.0
2013-07-23 13:05:00,15.11,15.12,15.11,15.12,1666000.0,12.9889,12.9975,12.9889,12.9975,1666000.0
2013-07-23 13:10:00,15.12,15.12,15.11,15.11,1299200.0,12.9975,12.9975,12.9889,12.9889,1299200.0
2013-07-23 13:15:00,15.12,15.13,15.12,15.13,2002000.0,12.9975,13.0061,12.9975,13.0061,2002000.0
2013-07-23 13:20:00,15.13,15.13,15.12,15.13,862400.0,13.0061,13.0061,12.9975,13.0061,862400.0
2013-07-23 13:25:00,15.13,15.13,15.12,15.12,1226400.0,13.0061,13.0061,12.9975,12.9975,1226400.0
2013-07-23 13:30:00,15.12,15.13,15.12,15.12,971600.0,12.9975,13.0061,12.9975,12.9975,971600.0
2013-07-23 13:35:00,15.12,15.13,15.12,15.13,952000.0,12.9975,13.0061,12.9975,13.0061,952000.0
2013-07-23 13:40:00,15.13,15.13,15.13,15.13,1260000.0,13.0061,13.0061,13.0061,13.0061,1260000.0
2013-07-23 13:45:00,15.13,15.13,15.12,15.13,1008000.0,13.0061,13.0061,12.9975,13.0061,1008000.0
2013-07-23 13:50:00,15.13,15.13,15.13,15.13,1500800.0,13.0061,13.0061,13.0061,13.0061,1500800.0
2013-07-23 13:55:00,15.13,15.13,15.11,15.12,2035600.0,13.0061,13.0061,12.9889,12.9975,2035600.0
2013-07-23 14:00:00,15.12,15.13,15.11,15.11,1878800.0,12.9975,13.0061,12.9889,12.9889,1878800.0
2013-07-23 14:05:00,15.12,15.13,15.1,15.1,1601600.0,12.9975,13.0061,12.9803,12.9803,1601600.0
2013-07-23 14:10:00,15.1,15.11,15.1,15.11,1327200.0,12.9803,12.9889,12.9803,12.9889,1327200.0
2013-07-23 14:15:00,15.11,15.11,15.09,15.1,1330000.0,12.9889,12.9889,12.9717,12.9803,1330000.0
2013-07-23 14:20:00,15.1,15.11,15.09,15.09,1260000.0,12.9803,12.9889,12.9717,12.9717,1260000.0
2013-07-23 14:25:00,15.09,15.11,15.08,15.1,2086000.0,12.9717,12.9889,12.9631,12.9803,2086000.0
2013-07-23 14:30:00,15.1,15.1,15.08,15.1,1758400.0,12.9803,12.9803,12.9631,12.9803,1758400.0
2013-07-23 14:35:00,15.09,15.1,15.09,15.1,882000.0,12.9717,12.9803,12.9717,12.9803,882000.0
2013-07-23 14:40:00,15.1,15.12,15.09,15.11,1436400.0,12.9803,12.9975,12.9717,12.9889,1436400.0
2013-07-23 14:45:00,15.12,15.12,15.1,15.12,1612800.0,12.9975,12.9975,12.9803,12.9975,1612800.0
2013-07-23 14:50:00,15.11,15.12,15.11,15.12,1246000.0,12.9889,12.9975,12.9889,12.9975,1246000.0
2013-07-23 14:55:00,15.12,15.13,15.11,15.11,1419600.0,12.9975,13.0061,12.9889,12.9889,1419600.0
2013-07-23 15:00:00,15.11,15.11,15.09,15.09,3222800.0,12.9889,12.9889,12.9717,12.9717,3222800.0
2013-07-23 15:05:00,15.09,15.1,15.08,15.09,3743600.0,12.9717,12.9803,12.9631,12.9717,3743600.0
2013-07-23 15:10:00,15.09,15.09,15.06,15.07,3945200.0,12.9717,12.9717,12.9459,12.9545,3945200.0
2013-07-23 15:15:00,15.07,15.08,15.06,15.06,3304000.0,12.9545,12.9631,12.9459,12.9459,3304000.0
2013-07-23 15:20:00,15.06,15.08,15.05,15.06,3808000.0,12.9459,12.9631,12.9373,12.9459,3808000.0
2013-07-23 15:25:00,15.06,15.06,15.03,15.03,5510400.0,12.9459,12.9459,12.9201,12.9201,5510400.0
2013-07-23 15:30:00,15.03,15.04,15.02,15.02,5770800.0,12.9201,12.9287,12.9115,12.9115,5770800.0
2013-07-23 15:35:00,15.02,15.06,15.01,15.05,7910000.0,12.9115,12.9459,12.9029,12.9373,7910000.0
2013-07-23 15:40:00,15.05,15.05,15.0,15.0,6764800.0,12.9373,12.9373,12.8943,12.8943,6764800.0
2013-07-23 15:45:00,15.0,15.02,14.98,14.99,10096800.0,12.8943,12.9115,12.8771,12.8857,10096800.0
2013-07-23 15:50:00,14.99,15.0,14.98,14.99,11513600.0,12.8857,12.8943,12.8771,12.8857,11513600.0
2013-07-23 15:55:00,14.99,14.99,14.95,14.96,20885200.0,12.8857,12.8857,12.8513,12.8599,20885200.0
2013-07-24 09:30:00,15.68,15.73,15.6,15.6,47098800.0,13.4788,13.5218,13.4101,13.4101,47098800.0
2013-07-24 09:35:00,15.6,15.67,15.6,15.63,18636800.0,13.4101,13.4702,13.4101,13.4359,18636800.0
2013-07-24 09:40:00,15.64,15.66,15.58,15.6,16912000.0,13.4445,13.4616,13.3929,13.4101,16912000.0
2013-07-24 09:45:00,15.6,15.62,15.56,15.59,16917600.0,13.4101,13.4273,13.3757,13.4015,16917600.0
2013-07-24 09:50:00,15.59,15.61,15.55,15.55,12488000.0,13.4015,13.4187,13.3671,13.3671,12488000.0
2013-07-24 09:55:00,15.56,15.61,15.55,15.61,13106800.0,13.3757,13.4187,13.3671,13.4187,13106800.0
2013-07-24 10:00:00,15.61,15.62,15.58,15.59,10934000.0,13.4187,13.4273,13.3929,13.4015,10934000.0
2013-07-24 10:05:00,15.59,15.66,15.58,15.65,13386800.0,13.4015,13.4616,13.3929,13.4531,13386800.0
2013-07-24 10:10:00,15.65,15.67,15.64,15.67,9410800.0,13.4531,13.4702,13.4445,13.4702,9410800.0
2013-07-24 10:15:00,15.67,15.72,15.66,15.72,16772000.0,13.4702,13.5132,13.4616,13.5132,16772000.0
2013-07-24 10:20:00,15.72,15.74,15.7,15.72,16632000.0,13.5132,13.5304,13.496,13.5132,16632000.0
2013-07-24 10:25:00,15.71,15.73,15.67,15.7,8041600.0,13.5046,13.5218,13.4702,13.496,8041600.0
2013-07-24 10:30:00,15.7,15.72,15.69,15.72,7249200.0,13.496,13.5132,13.4874,13.5132,7249200.0
2013-07-24 10:35:00,15.72,15.77,15.71,15.76,13241200.0,13.5132,13.5562,13.5046,13.5476,13241200.0
2013-07-24 10:40:00,15.77,15.83,15.76,15.82,17133200.0,13.5562,13.6078,13.5476,13.5992,17133200.0
2013-07-24 10:45:00,15.82,15.87,15.82,15.84,18622800.0,13.5992,13.6422,13.5992,13.6164,18622800.0
2013-07-24 10:50:00,15.84,15.85,15.82,15.85,8517600.0,13.6164,13.625,13.5992,13.625,8517600.0
2013-07-24 10:55:00,15.85,15.86,15.81,15.83,7221200.0,13.625,13.6336,13.5906,13.6078,7221200.0
2013-07-24 11:00:00,15.83,15.84,15.81,15.83,6692000.0,13.6078,13.6164,13.5906,13.6078,6692000.0
2013-07-24 11:05:00,15.83,15.87,15.83,15.84,10533600.0,13.6078,13.6422,13.6078,13.6164,10533600.0
2013-07-24 11:10:00,15.84,15.86,15.83,15.83,5978000.0,13.6164,13.6336,13.6078,13.6078,5978000.0
2013-07-24 11:15:00,15.83,15.85,15.83,15.84,3757600.0,13.6078,13.625,13.6078,13.6164,3757600.0
2013-07-24 11:20:00,15.85,15.86,15.84,15.86,5177200.0,13.625,13.6336,13.6164,13.6336,5177200.0
2013-07-24 11:25:00,15.86,15.87,15.84,15.87,6134800.0,13.6336,13.6422,13.6164,13.6422,6134800.0
2013-07-24 11:30:00,15.87,15.87,15.83,15.85,4802000.0,13.6422,13.6422,13.6078,13.625,4802000.0
2013-07-24 11:35:00,15.85,15.86,15.8,15.81,4888800.0,13.625,13.6336,13.582,13.5906,4888800.0
2013-07-24 11:40:00,15.81,15.84,15.8,15.84,4622800.0,13.5906,13.6164,13.582,13.6164,4622800.0
2013-07-24 11:45:00,15.83,15.84,15.82,15.83,2816800.0,13.6078,13.6164,13.5992,13.6078,2816800.0
2013-07-24 11:50:00,15.83,15.85,15.83,15.84,4337200.0,13.6078,13.625,13.6078,13.6164,4337200.0
2013-07-24 11:55:00,15.84,15.84,15.81,15.81,4662000.0,13.6164,13.6164,13.5906,13.5906,4662000.0
2013-07-24 12:00:00,15.81,15.83,15.81,15.82,3774400.0,13.5906,13.6078,13.5906,13.5992,3774400.0
2013-07-24 12:05:00,15.82,15.83,15.81,15.82,4211200.0,13.5992,13.6078,13.5906,13.5992,4211200.0
2013-07-24 12:10:00,15.82,15.83,15.78,15.78,6960800.0,13.5992,13.6078,13.5648,13.5648,6960800.0
2013-07-24 12:15:00,15.78,15.8,15.78,15.8,5311600.0,13.5648,13.582,13.5648,13.582,5311600.0
2013-07-24 12:20:00,15.79,15.8,15.76,15.78,4328800.0,13.5734,13.582,13.5476,13.5648,4328800.0
2013-07-24 12:25:00,15.78,15.78,15.77,15.77,3096800.0,13.5648,13.5648,13.5562,13.5562,3096800.0
2013-07-24 12:30:00,15.77,15.79,15.76,15.77,3228400.0,13.5562,13.5734,13.5476,13.5562,3228400.0
2013-07-24 12:35:00,15.77,15.81,15.77,15.8,3950800.0,13.5562,13.5906,13.5562,13.582,3950800.0
2013-07-24 12:40:00,15.8,15.81,15.79,15.81,2539600.0,13.582,13.5906,13.5734,13.5906,2539600.0
2013-07-24 12:45:00,15.81,15.83,15.81,15.82,4079600.0,13.5906,13.6078,13.5906,13.5992,4079600.0
2013-07-24 12:50:00,15.82,15.83,15.81,15.83,2805600.0,13.5992,13.6078,13.5906,13.6078,2805600.0
2013-07-24 12:55:00,15.83,15.83,15.82,15.83,2601200.0,13.6078,13.6078,13.5992,13.6078,2601200.0
2013-07-24 13:00:00,15.83,15.84,15.83,15.83,3903200.0,13.6078,13.6164,13.6078,13.6078,3903200.0
2013-07-24 13:05:00,15.83,15.84,15.82,15.83,2973600.0,13.6078,13.6164,13.5992,13.6078,2973600.0
2013-07-24 13:10:00,15.82,15.83,15.8,15.8,2956800.0,13.5992,13.6078,13.582,13.582,2956800.0
2013-07-24 13:15:00,15.8,15.81,15.78,15.8,3603600.0,13.582,13.5906,13.5648,13.582,3603600.0
2013-07-24 13:20:00,15.8,15.81,15.78,15.79,2102800.0,13.582,13.5906,13.5648,13.5734,2102800.0
2013-07-24 13:25:00,15.8,15.81,15.79,15.8,1484000.0,13.582,13.5906,13.5734,13.582,1484000.0
2013-07-24 13:30:00,15.8,15.81,15.79,15.8,2002000.0,13.582,13.5906,13.5734,13.582,2002000.0
2013-07-24 13:35:00,15.8,15.8,15.77,15.78,3740800.0,13.582,13.582,13.5562,13.5648,3740800.0
2013-07-24 13:40:00,15.79,15.79,15.74,15.77,5423600.0,13.5734,13.5734,13.5304,13.5562,5423600.0
2013-07-24 13:45:00,15.77,15.79,15.76,15.79,3374000.0,13.5562,13.5734,13.5476,13.5734,3374000.0
2013-07-24 13:50:00,15.79,15.8,15.78,15.79,1615600.0,13.5734,13.582,13.5648,13.5734,1615600.0
2013-07-24 13:55:00,15.79,15.8,15.77,15.8,2032800.0,13.5734,13.582,13.5562,13.582,2032800.0
2013-07-24 14:00:00,15.8,15.82,15.79,15.82,3861200.0,13.582,13.5992,13.5734,13.5992,3861200.0
2013-07-24 14:05:00,15.82,15.85,15.81,15.84,6473600.0,13.5992,13.625,13.5906,13.6164,6473600.0
2013-07-24 14:10:00,15.84,15.85,15.83,15.83,2898000.0,13.6164,13.625,13.6078,13.6078,2898000.0
2013-07-24 14:15:00,15.83,15.85,15.83,15.85,3007200.0,13.6078,13.625,13.6078,13.625,3007200.0
2013-07-24 14:20:00,15.85,15.86,15.85,15.86,5082000.0,13.625,13.6336,13.625,13.6336,5082000.0
2013-07-24 14:25:00,15.86,15.86,15.85,15.86,2363200.0,13.6336,13.6336,13.625,13.6336,2363200.0
2013-07-24 14:30:00,15.86,15.86,15.84,15.84,4603200.0,13.6336,13.6336,13.6164,13.6164,4603200.0
2013-07-24 14:35:00,15.84,15.88,15.84,15.87,6552000.0,13.6164,13.6508,13.6164,13.6422,6552000.0
2013-07-24 14:40:00,15.87,15.88,15.86,15.88,4194400.0,13.6422,13.6508,13.6336,13.6508,4194400.0
2013-07-24 14:45:00,15.87,15.88,15.84,15.85,3337600.0,13.6422,13.6508,13.6164,13.625,3337600.0
2013-07-24 14:50:00,15.85,15.86,15.83,15.84,3570000.0,13.625,13.6336,13.6078,13.6164,3570000.0
2013-07-24 14:55:00,15.84,15.84,15.82,15.84,3264800.0,13.6164,13.6164,13.5992,13.6164,3264800.0
2013-07-24 15:00:00,15.84,15.84,15.81,15.82,4225200.0,13.6164,13.6164,13.5906,13.5992,4225200.0
2013-07-24 15:05:00,15.82,15.83,15.81,15.82,2623600.0,13.5992,13.6078,13.5906,13.5992,2623600.0
2013-07-24 15:10:00,15.82,15.83,15.8,15.8,3161200.0,13.5992,13.6078,13.582,13.582,3161200.0
2013-07-24 15:15:00,15.8,15.83,15.79,15.79,3948000.0,13.582,13.6078,13.5734,13.5734,3948000.0
2013-07-24 15:20:00,15.8,15.83,15.8,15.82,2886800.0,13.582,13.6078,13.582,13.5992,2886800.0
2013-07-24 15:25:00,15.82,15.82,15.78,15.78,3892000.0,13.5992,13.5992,13.5648,13.5648,3892000.0
2013-07-24 15:30:00,15.78,15.79,15.77,15.78,4855200.0,13.5648,13.5734,13.5562,13.5648,4855200.0
2013-07-24 15:35:00,15.78,15.8,15.76,15.76,6193600.0,13.5648,13.582,13.5476,13.5476,6193600.0
2013-07-24 15:40:00,15.76,15.8,15.76,15.79,6818000.0,13.5476,13.582,13.5476,13.5734,6818000.0
2013-07-24 15:45:00,15.79,15.8,15.77,15.77,5000800.0,13.5734,13.582,13.5562,13.5562,5000800.0
2013-07-24 15:50:00,15.77,15.77,15.75,15.75,10007200.0,13.5562,13.5562,13.539,13.539,10007200.0
2013-07-24 15:55:00,15.75,15.76,15.72,15.74,15696800.0,13.539,13.5476,13.5132,13.5304,15696800.0
2013-07-25 09:30:00,15.74,15.76,15.66,15.74,12611200.0,13.5304,13.5476,13.4616,13.5304,12611200.0
2013-07-25 09:35:00,15.75,15.75,15.61,15.63,16083200.0,13.539,13.539,13.4187,13.4359,16083200.0
2013-07-25 09:40:00,15.64,15.65,15.58,15.6,7837200.0,13.4445,13.4531,13.3929,13.4101,7837200.0
2013-07-25 09:45:00,15.61,15.63,15.6,15.62,5670000.0,13.4187,13.4359,13.4101,13.4273,5670000.0
2013-07-25 09:50:00,15.61,15.66,15.59,15.64,8926400.0,13.4187,13.4616,13.4015,13.4445,8926400.0
2013-07-25 09:55:00,15.65,15.65,15.62,15.64,4054400.0,13.4531,13.4531,13.4273,13.4445,4054400.0
2013-07-25 10:00:00,15.64,15.66,15.61,15.63,4933600.0,13.4445,13.4616,13.4187,13.4359,4933600.0
2013-07-25 10:05:00,15.63,15.64,15.58,15.58,8377600.0,13.4359,13.4445,13.3929,13.3929,8377600.0
2013-07-25 10:10:00,15.58,15.6,15.57,15.58,6378400.0,13.3929,13.4101,13.3843,13.3929,6378400.0
2013-07-25 10:15:00,15.58,15.6,15.56,15.58,5255600.0,13.3929,13.4101,13.3757,13.3929,5255600.0
2013-07-25 10:20:00,15.58,15.62,15.58,15.61,3505600.0,13.3929,13.4273,13.3929,13.4187,3505600.0
2013-07-25 10:25:00,15.61,15.63,15.59,15.6,3122000.0,13.4187,13.4359,13.4015,13.4101,3122000.0
2013-07-25 10:30:00,15.6,15.61,15.58,15.59,1811600.0,13.4101,13.4187,13.3929,13.4015,1811600.0
2013-07-25 10:35:00,15.59,15.61,15.58,15.59,2072000.0,13.4015,13.4187,13.3929,13.4015,2072000.0
2013-07-25 10:40:00,15.59,15.65,15.58,15.64,3724000.0,13.4015,13.4531,13.3929,13.4445,3724000.0
2013-07-25 10:45:00,15.63,15.67,15.63,15.64,3690400.0,13.4359,13.4702,13.4359,13.4445,3690400.0
2013-07-25 10:50:00,15.64,15.65,15.63,15.63,1565200.0,13.4445,13.4531,13.4359,13.4359,1565200.0
2013-07-25 10:55:00,15.63,15.65,15.61,15.62,1702400.0,13.4359,13.4531,13.4187,13.4273,1702400.0
2013-07-25 11:00:00,15.63,15.63,15.61,15.62,1282400.0,13.4359,13.4359,13.4187,13.4273,1282400.0
2013-07-25 11:05:00,15.62,15.62,15.6,15.61,1579200.0,13.4273,13.4273,13.4101,13.4187,1579200.0
2013-07-25 11:10:00,15.61,15.61,15.59,15.6,1512000.0,13.4187,13.4187,13.4015,13.4101,1512000.0
2013-07-25 11:15:00,15.59,15.61,15.59,15.6,1290800.0,13.4015,13.4187,13.4015,13.4101,1290800.0
2013-07-25 11:20:00,15.6,15.61,15.59,15.59,1509200.0,13.4101,13.4187,13.4015,13.4015,1509200.0
2013-07-25 11:25:00,15.59,15.61,15.59,15.61,1926400.0,13.4015,13.4187,13.4015,13.4187,1926400.0
2013-07-25 11:30:00,15.61,15.63,15.61,15.62,2335200.0,13.4187,13.4359,13.4187,13.4273,2335200.0
2013-07-25 11:35:00,15.62,15.63,15.61,15.62,2469600.0,13.4273,13.4359,13.4187,13.4273,2469600.0
2013-07-25 11:40:00,15.62,15.62,15.61,15.61,949200.0,13.4273,13.4273,13.4187,13.4187,949200.0
2013-07-25 11:45:00,15.61,15.64,15.61,15.63,1750000.0,13.4187,13.4445,13.4187,13.4359,1750000.0
2013-07-25 11:50:00,15.63,15.64,15.63,15.63,1131200.0,13.4359,13.4445,13.4359,13.4359,1131200.0
2013-07-25 11:55:00,15.64,15.64,15.63,15.63,884800.0,13.4445,13.4445,13.4359,13.4359,884800.0
2013-07-25 12:00:00,15.63,15.63,15.62,15.63,828800.0,13.4359,13.4359,13.4273,13.4359,828800.0
2013-07-25 12:05:00,15.63,15.64,15.63,15.63,817600.0,13.4359,13.4445,13.4359,13.4359,817600.0
2013-07-25 12:10:00,15.64,15.67,15.64,15.66,2189600.0,13.4445,13.4702,13.4445,13.4616,2189600.0
2013-07-25 12:15:00,15.66,15.68,15.66,15.67,2114000.0,13.4616,13.4788,13.4616,13.4702,2114000.0
2013-07-25 12:20:00,15.67,15.68,15.66,15.68,1934800.0,13.4702,13.4788,13.4616,13.4788,1934800.0
2013-07-25 12:25:00,15.68,15.69,15.67,15.68,2052400.0,13.4788,13.4874,13.4702,13.4788,2052400.0
2013-07-25 12:30:00,15.68,15.7,15.67,15.7,2772000.0,13.4788,13.496,13.4702,13.496,2772000.0
2013-07-25 12:35:00,15.7,15.71,15.69,15.7,2209200.0,13.496,13.5046,13.4874,13.496,2209200.0
2013-07-25 12:40:00,15.7,15.73,15.7,15.72,3696000.0,13.496,13.5218,13.496,13.5132,3696000.0
2013-07-25 12:45:00,15.72,15.74,15.72,15.73,2368800.0,13.5132,13.5304,13.5132,13.5218,2368800.0
2013-07-25 12:50:00,15.72,15.73,15.72,15.72,2259600.0,13.5132,13.5218,13.5132,13.5132,2259600.0
2013-07-25 12:55:00,15.72,15.74,15.72,15.73,2472400.0,13.5132,13.5304,13.5132,13.5218,2472400.0
2013-07-25 13:00:00,15.73,15.74,15.71,15.72,2808400.0,13.5218,13.5304,13.5046,13.5132,2808400.0
2013-07-25 13:05:00,15.71,15.72,15.68,15.69,2503200.0,13.5046,13.5132,13.4788,13.4874,2503200.0
2013-07-25 13:10:00,15.69,15.71,15.69,15.71,1173200.0,13.4874,13.5046,13.4874,13.5046,1173200.0
2013-07-25 13:15:00,15.71,15.71,15.69,15.69,1405600.0,13.5046,13.5046,13.4874,13.4874,1405600.0
2013-07-25 13:20:00,15.69,15.71,15.69,15.71,1195600.0,13.4874,13.5046,13.4874,13.5046,1195600.0
2013-07-25 13:25:00,15.71,15.72,15.71,15.72,1139600.0,13.5046,13.5132,13.5046,13.5132,1139600.0
2013-07-25 13:30:00,15.72,15.74,15.72,15.73,3099600.0,13.5132,13.5304,13.5132,13.5218,3099600.0
2013-07-25 13:35:00,15.73,15.73,15.71,15.71,1226400.0,13.5218,13.5218,13.5046,13.5046,1226400.0
2013-07-25 13:40:00,15.71,15.71,15.68,15.69,1162000.0,13.5046,13.5046,13.4788,13.4874,1162000.0
2013-07-25 13:45:00,15.69,15.7,15.67,15.7,1783600.0,13.4874,13.496,13.4702,13.496,1783600.0
2013-07-25 13:50:00,15.7,15.71,15.69,15.69,994000.0,13.496,13.5046,13.4874,13.4874,994000.0
2013-07-25 13:55:00,15.69,15.7,15.69,15.7,554400.0,13.4874,13.496,13.4874,13.496,554400.0
2013-07-25 14:00:00,15.69,15.7,15.68,15.7,800800.0,13.4874,13.496,13.4788,13.496,800800.0
2013-07-25 14:05:00,15.7,15.71,15.69,15.69,828800.0,13.496,13.5046,13.4874,13.4874,828800.0
2013-07-25 14:10:00,15.69,15.7,15.68,15.68,988400.0,13.4874,13.496,13.4788,13.4788,988400.0
2013-07-25 14:15:00,15.68,15.69,15.66,15.67,1985200.0,13.4788,13.4874,13.4616,13.4702,1985200.0
2013-07-25 14:20:00,15.67,15.67,15.65,15.65,1870400.0,13.4702,13.4702,13.4531,13.4531,1870400.0
2013-07-25 14:25:00,15.65,15.66,15.65,15.65,1114400.0,13.4531,13.4616,13.4531,13.4531,1114400.0
2013-07-25 14:30:00,15.66,15.66,15.64,15.65,1573600.0,13.4616,13.4616,13.4445,13.4531,1573600.0
2013-07-25 14:35:00,15.65,15.65,15.65,15.65,862400.0,13.4531,13.4531,13.4531,13.4531,862400.0
2013-07-25 14:40:00,15.65,15.67,15.65,15.67,1500800.0,13.4531,13.4702,13.4531,13.4702,1500800.0
2013-07-25 14:45:00,15.67,15.69,15.66,15.68,2181200.0,13.4702,13.4874,13.4616,13.4788,2181200.0
2013-07-25 14:50:00,15.68,15.7,15.67,15.7,2340800.0,13.4788,13.496,13.4702,13.496,2340800.0
2013-07-25 14:55:00,15.69,15.7,15.65,15.66,1615600.0,13.4874,13.496,13.4531,13.4616,1615600.0
2013-07-25 15:00:00,15.66,15.67,15.65,15.66,1394400.0,13.4616,13.4702,13.4531,13.4616,1394400.0
2013-07-25 15:05:00,15.66,15.69,15.66,15.69,1086400.0,13.4616,13.4874,13.4616,13.4874,1086400.0
2013-07-25 15:10:00,15.68,15.69,15.68,15.68,1072400.0,13.4788,13.4874,13.4788,13.4788,1072400.0
2013-07-25 15:15:00,15.68,15.69,15.67,15.68,1803200.0,13.4788,13.4874,13.4702,13.4788,1803200.0
2013-07-25 15:20:00,15.68,15.69,15.67,15.69,1243200.0,13.4788,13.4874,13.4702,13.4874,1243200.0
2013-07-25 15:25:00,15.69,15.69,15.67,15.67,1895600.0,13.4874,13.4874,13.4702,13.4702,1895600.0
2013-07-25 15:30:00,15.67,15.69,15.67,15.68,2108400.0,13.4702,13.4874,13.4702,13.4788,2108400.0
2013-07-25 15:35:00,15.68,15.69,15.68,15.68,1744400.0,13.4788,13.4874,13.4788,13.4788,1744400.0
2013-07-25 15:40:00,15.68,15.68,15.68,15.68,1724800.0,13.4788,13.4788,13.4788,13.4788,1724800.0
2013-07-25 15:45:00,15.68,15.68,15.65,15.67,3704400.0,13.4788,13.4788,13.4531,13.4702,3704400.0
2013-07-25 15:50:00,15.67,15.68,15.67,15.68,2984800.0,13.4702,13.4788,13.4702,13.4788,2984800.0
2013-07-25 15:55:00,15.68,15.68,15.66,15.66,6123600.0,13.4788,13.4788,13.4616,13.4616,6123600.0
2013-07-26 09:30:00,15.55,15.6,15.51,15.59,10900400.0,13.3671,13.4101,13.3327,13.4015,10900400.0
2013-07-26 09:35:00,15.6,15.63,15.59,15.62,5530000.0,13.4101,13.4359,13.4015,13.4273,5530000.0
2013-07-26 09:40:00,15.62,15.63,15.6,15.6,3964800.0,13.4273,13.4359,13.4101,13.4101,3964800.0
2013-07-26 09:45:00,15.6,15.6,15.58,15.58,3015600.0,13.4101,13.4101,13.3929,13.3929,3015600.0
2013-07-26 09:50:00,15.58,15.64,15.58,15.64,3651200.0,13.3929,13.4445,13.3929,13.4445,3651200.0
2013-07-26 09:55:00,15.63,15.67,15.63,15.66,6364400.0,13.4359,13.4702,13.4359,13.4616,6364400.0
2013-07-26 10:00:00,15.66,15.67,15.65,15.67,3651200.0,13.4616,13.4702,13.4531,13.4702,3651200.0
2013-07-26 10:05:00,15.67,15.7,15.67,15.69,4102000.0,13.4702,13.496,13.4702,13.4874,4102000.0
2013-07-26 10:10:00,15.69,15.69,15.66,15.66,2903600.0,13.4874,13.4874,13.4616,13.4616,2903600.0
2013-07-26 10:15:00,15.66,15.68,15.64,15.67,2872800.0,13.4616,13.4788,13.4445,13.4702,2872800.0
2013-07-26 10:20:00,15.68,15.69,15.67,15.69,2867200.0,13.4788,13.4874,13.4702,13.4874,2867200.0
2013-07-26 10:25:00,15.69,15.69,15.64,15.67,2856000.0,13.4874,13.4874,13.4445,13.4702,2856000.0
2013-07-26 10:30:00,15.66,15.71,15.66,15.71,2671200.0,13.4616,13.5046,13.4616,13.5046,2671200.0
2013-07-26 10:35:00,15.71,15.71,15.67,15.7,3147200.0,13.5046,13.5046,13.4702,13.496,3147200.0
2013-07-26 10:40:00,15.7,15.72,15.69,15.7,4166400.0,13.496,13.5132,13.4874,13.496,4166400.0
2013-07-26 10:45:00,15.71,15.71,15.66,15.67,4281200.0,13.5046,13.5046,13.4616,13.4702,4281200.0
2013-07-26 10:50:00,15.67,15.68,15.65,15.66,3077200.0,13.4702,13.4788,13.4531,13.4616,3077200.0
2013-07-26 10:55:00,15.66,15.68,15.64,15.67,5042800.0,13.4616,13.4788,13.4445,13.4702,5042800.0
2013-07-26 11:00:00,15.67,15.68,15.66,15.68,3690400.0,13.4702,13.4788,13.4616,13.4788,3690400.0
2013-07-26 11:05:00,15.67,15.7,15.67,15.68,4060000.0,13.4702,13.496,13.4702,13.4788,4060000.0
2013-07-26 11:10:00,15.68,15.7,15.67,15.69,1013600.0,13.4788,13.496,13.4702,13.4874,1013600.0
2013-07-26 11:15:00,15.69,15.71,15.67,15.71,2049600.0,13.4874,13.5046,13.4702,13.5046,2049600.0
2013-07-26 11:20:00,15.71,15.72,15.69,15.7,1948800.0,13.5046,13.5132,13.4874,13.496,1948800.0
2013-07-26 11:25:00,15.7,15.71,15.68,15.7,1358000.0,13.496,13.5046,13.4788,13.496,1358000.0
2013-07-26 11:30:00,15.7,15.72,15.69,15.71,2178400.0,13.496,13.5132,13.4874,13.5046,2178400.0
2013-07-26 11:35:00,15.7,15.71,15.69,15.71,1360800.0,13.496,13.5046,13.4874,13.5046,1360800.0
2013-07-26 11:40:00,15.71,15.71,15.67,15.69,2167200.0,13.5046,13.5046,13.4702,13.4874,2167200.0
2013-07-26 11:45:00,15.69,15.7,15.68,15.69,1400000.0,13.4874,13.496,13.4788,13.4874,1400000.0
2013-07-26 11:50:00,15.69,15.7,15.68,15.69,896000.0,13.4874,13.496,13.4788,13.4874,896000.0
2013-07-26 11:55:00,15.69,15.69,15.67,15.68,1638000.0,13.4874,13.4874,13.4702,13.4788,1638000.0
2013-07-26 12:00:00,15.68,15.69,15.66,15.68,991200.0,13.4788,13.4874,13.4616,13.4788,991200.0
2013-07-26 12:05:00,15.68,15.68,15.67,15.68,831600.0,13.4788,13.4788,13.4702,13.4788,831600.0
2013-07-26 12:10:00,15.68,15.68,15.67,15.68,1226400.0,13.4788,13.4788,13.4702,13.4788,1226400.0
2013-07-26 12:15:00,15.68,15.69,15.67,15.68,1097600.0,13.4788,13.4874,13.4702,13.4788,1097600.0
2013-07-26 12:20:00,15.68,15.69,15.67,15.68,1013600.0,13.4788,13.4874,13.4702,13.4788,1013600.0
2013-07-26 12:25:00,15.68,15.68,15.67,15.68,803600.0,13.4788,13.4788,13.4702,13.4788,803600.0
2013-07-26 12:30:00,15.67,15.69,15.67,15.68,1033200.0,13.4702,13.4874,13.4702,13.4788,1033200.0
2013-07-26 12:35:00,15.68,15.68,15.66,15.67,1548400.0,13.4788,13.4788,13.4616,13.4702,1548400.0
2013-07-26 12:40:00,15.67,15.68,15.66,15.67,1366400.0,13.4702,13.4788,13.4616,13.4702,1366400.0
2013-07-26 12:45:00,15.67,15.68,15.67,15.68,1985200.0,13.4702,13.4788,13.4702,13.4788,1985200.0
2013-07-26 12:50:00,15.68,15.7,15.68,15.7,2175600.0,13.4788,13.496,13.4788,13.496,2175600.0
2013-07-26 12:55:00,15.7,15.7,15.69,15.69,1562400.0,13.496,13.496,13.4874,13.4874,1562400.0
2013-07-26 13:00:00,15.69,15.69,15.69,15.69,739200.0,13.4874,13.4874,13.4874,13.4874,739200.0
2013-07-26 13:05:00,15.69,15.7,15.69,15.69,1192800.0,13.4874,13.496,13.4874,13.4874,1192800.0
2013-07-26 13:10:00,15.69,15.7,15.68,15.69,700000.0,13.4874,13.496,13.4788,13.4874,700000.0
2013-07-26 13:15:00,15.69,15.69,15.68,15.68,582400.0,13.4874,13.4874,13.4788,13.4788,582400.0
2013-07-26 13:20:00,15.69,15.7,15.68,15.7,910000.0,13.4874,13.496,13.4788,13.496,910000.0
2013-07-26 13:25:00,15.7,15.71,15.69,15.71,1324400.0,13.496,13.5046,13.4874,13.5046,1324400.0
2013-07-26 13:30:00,15.71,15.71,15.68,15.68,1192800.0,13.5046,13.5046,13.4788,13.4788,1192800.0
2013-07-26 13:35:00,15.69,15.71,15.68,15.7,733600.0,13.4874,13.5046,13.4788,13.496,733600.0
2013-07-26 13:40:00,15.7,15.71,15.69,15.7,778400.0,13.496,13.5046,13.4874,13.496,778400.0
2013-07-26 13:45:00,15.7,15.71,15.69,15.7,912800.0,13.496,13.5046,13.4874,13.496,912800.0
2013-07-26 13:50:00,15.7,15.71,15.69,15.7,599200.0,13.496,13.5046,13.4874,13.496,599200.0
2013-07-26 13:55:00,15.7,15.7,15.69,15.7,674800.0,13.496,13.496,13.4874,13.496,674800.0
2013-07-26 14:00:00,15.7,15.7,15.69,15.69,764400.0,13.496,13.496,13.4874,13.4874,764400.0
2013-07-26 14:05:00,15.69,15.7,15.69,15.69,831600.0,13.4874,13.496,13.4874,13.4874,831600.0
2013-07-26 14:10:00,15.69,15.71,15.69,15.7,1162000.0,13.4874,13.5046,13.4874,13.496,1162000.0
2013-07-26 14:15:00,15.7,15.71,15.7,15.7,750400.0,13.496,13.5046,13.496,13.496,750400.0
2013-07-26 14:20:00,15.7,15.7,15.68,15.69,1341200.0,13.496,13.496,13.4788,13.4874,1341200.0
2013-07-26 14:25:00,15.68,15.69,15.67,15.68,2170000.0,13.4788,13.4874,13.4702,13.4788,2170000.0
2013-07-26 14:30:00,15.68,15.69,15.67,15.69,1484000.0,13.4788,13.4874,13.4702,13.4874,1484000.0
2013-07-26 14:35:00,15.69,15.69,15.68,15.68,912800.0,13.4874,13.4874,13.4788,13.4788,912800.0
2013-07-26 14:40:00,15.68,15.7,15.68,15.68,1559600.0,13.4788,13.496,13.4788,13.4788,1559600.0
2013-07-26 14:45:00,15.68,15.69,15.68,15.69,1167600.0,13.4788,13.4874,13.4788,13.4874,1167600.0
2013-07-26 14:50:00,15.69,15.7,15.69,15.7,1906800.0,13.4874,13.496,13.4874,13.496,1906800.0
2013-07-26 14:55:00,15.7,15.7,15.69,15.7,924000.0,13.496,13.496,13.4874,13.496,924000.0
2013-07-26 15:00:00,15.7,15.7,15.68,15.69,1131200.0,13.496,13.496,13.4788,13.4874,1131200.0
2013-07-26 15:05:00,15.69,15.69,15.68,15.69,1027600.0,13.4874,13.4874,13.4788,13.4874,1027600.0
2013-07-26 15:10:00,15.69,15.69,15.68,15.69,991200.0,13.4874,13.4874,13.4788,13.4874,991200.0
2013-07-26 15:15:00,15.69,15.69,15.68,15.69,1013600.0,13.4874,13.4874,13.4788,13.4874,1013600.0
2013-07-26 15:20:00,15.69,15.71,15.69,15.7,1657600.0,13.4874,13.5046,13.4874,13.496,1657600.0
2013-07-26 15:25:00,15.7,15.71,15.69,15.7,1271200.0,13.496,13.5046,13.4874,13.496,1271200.0
2013-07-26 15:30:00,15.7,15.71,15.7,15.7,1646400.0,13.496,13.5046,13.496,13.496,1646400.0
2013-07-26 15:35:00,15.7,15.72,15.7,15.72,2884000.0,13.496,13.5132,13.496,13.5132,2884000.0
2013-07-26 15:40:00,15.72,15.75,15.72,15.74,5409600.0,13.5132,13.539,13.5132,13.5304,5409600.0
2013-07-26 15:45:00,15.74,15.75,15.74,15.75,4536000.0,13.5304,13.539,13.5304,13.539,4536000.0
2013-07-26 15:50:00,15.75,15.75,15.72,15.72,4370800.0,13.539,13.539,13.5132,13.5132,4370800.0
2013-07-26 15:55:00,15.72,15.75,15.72,15.75,8092000.0,13.5132,13.539,13.5132,13.539,8092000.0
2013-07-29 09:30:00,15.74,15.83,15.72,15.81,13714400.0,13.5304,13.6078,13.5132,13.5906,13714400.0
2013-07-29 09:35:00,15.81,15.94,15.81,15.92,17780000.0,13.5906,13.7023,13.5906,13.6852,17780000.0
2013-07-29 09:40:00,15.92,15.98,15.92,15.97,9520000.0,13.6852,13.7367,13.6852,13.7281,9520000.0
2013-07-29 09:45:00,15.97,15.98,15.95,15.96,5667200.0,13.7281,13.7367,13.7109,13.7195,5667200.0
2013-07-29 09:50:00,15.96,16.02,15.95,16.01,9200800.0,13.7195,13.7711,13.7109,13.7625,9200800.0
2013-07-29 09:55:00,16.01,16.03,15.98,16.0,6750800.0,13.7625,13.7797,13.7367,13.7539,6750800.0
2013-07-29 10:00:00,16.0,16.03,15.99,16.0,5196800.0,13.7539,13.7797,13.7453,13.7539,5196800.0
2013-07-29 10:05:00,16.01,16.01,15.99,15.99,5401200.0,13.7625,13.7625,13.7453,13.7453,5401200.0
2013-07-29 10:10:00,15.99,15.99,15.96,15.96,4804800.0,13.7453,13.7453,13.7195,13.7195,4804800.0
2013-07-29 10:15:00,15.96,15.99,15.96,15.98,2469600.0,13.7195,13.7453,13.7195,13.7367,2469600.0
2013-07-29 10:20:00,15.98,16.01,15.97,15.99,3416000.0,13.7367,13.7625,13.7281,13.7453,3416000.0
2013-07-29 10:25:00,15.99,16.01,15.99,16.0,2660000.0,13.7453,13.7625,13.7453,13.7539,2660000.0
2013-07-29 10:30:00,16.0,16.0,15.96,15.96,3320800.0,13.7539,13.7539,13.7195,13.7195,3320800.0
2013-07-29 10:35:00,15.96,15.99,15.95,15.98,2472400.0,13.7195,13.7453,13.7109,13.7367,2472400.0
2013-07-29 10:40:00,15.99,16.0,15.98,16.0,2315600.0,13.7453,13.7539,13.7367,13.7539,2315600.0
2013-07-29 10:45:00,16.0,16.0,15.96,15.96,1839600.0,13.7539,13.7539,13.7195,13.7195,1839600.0
2013-07-29 10:50:00,15.96,15.99,15.96,15.97,1618400.0,13.7195,13.7453,13.7195,13.7281,1618400.0
2013-07-29 10:55:00,15.98,16.0,15.97,15.99,1461600.0,13.7367,13.7539,13.7281,13.7453,1461600.0
2013-07-29 11:00:00,15.99,16.01,15.99,15.99,2290400.0,13.7453,13.7625,13.7453,13.7453,2290400.0
2013-07-29 11:05:00,15.99,16.0,15.96,15.97,2279200.0,13.7453,13.7539,13.7195,13.7281,2279200.0
2013-07-29 11:10:00,15.97,15.98,15.96,15.96,1677200.0,13.7281,13.7367,13.7195,13.7195,1677200.0
2013-07-29 11:15:00,15.96,15.98,15.96,15.97,1411200.0,13.7195,13.7367,13.7195,13.7281,1411200.0
2013-07-29 11:20:00,15.97,15.99,15.97,15.98,2475200.0,13.7281,13.7453,13.7281,13.7367,2475200.0
2013-07-29 11:25:00,15.98,15.99,15.96,15.96,1853600.0,13.7367,13.7453,13.7195,13.7195,1853600.0
2013-07-29 11:30:00,15.96,15.97,15.95,15.95,2791600.0,13.7195,13.7281,13.7109,13.7109,2791600.0
2013-07-29 11:35:00,15.95,15.97,15.94,15.96,2956800.0,13.7109,13.7281,13.7023,13.7195,2956800.0
2013-07-29 11:40:00,15.96,15.97,15.95,15.96,1814400.0,13.7195,13.7281,13.7109,13.7195,1814400.0
2013-07-29 11:45:00,15.96,15.98,15.96,15.98,1360800.0,13.7195,13.7367,13.7195,13.7367,1360800.0
2013-07-29 11:50:00,15.98,15.99,15.97,15.97,1318800.0,13.7367,13.7453,13.7281,13.7281,1318800.0
2013-07-29 11:55:00,15.97,15.97,15.96,15.97,957600.0,13.7281,13.7281,13.7195,13.7281,957600.0
2013-07-29 12:00:00,15.97,15.98,15.96,15.97,887600.0,13.7281,13.7367,13.7195,13.7281,887600.0
2013-07-29 12:05:00,15.97,15.98,15.97,15.97,1069600.0,13.7281,13.7367,13.7281,13.7281,1069600.0
2013-07-29 12:10:00,15.97,15.99,15.96,15.98,2044000.0,13.7281,13.7453,13.7195,13.7367,2044000.0
2013-07-29 12:15:00,15.98,15.99,15.98,15.98,1408400.0,13.7367,13.7453,13.7367,13.7367,1408400.0
2013-07-29 12:20:00,15.98,16.0,15.98,15.99,1551200.0,13.7367,13.7539,13.7367,13.7453,1551200.0
2013-07-29 12:25:00,15.99,15.99,15.97,15.97,1579200.0,13.7453,13.7453,13.7281,13.7281,1579200.0
2013-07-29 12:30:00,15.98,15.98,15.97,15.97,761600.0,13.7367,13.7367,13.7281,13.7281,761600.0
2013-07-29 12:35:00,15.98,15.99,15.98,15.98,646800.0,13.7367,13.7453,13.7367,13.7367,646800.0
2013-07-29 12:40:00,15.98,15.98,15.96,15.97,988400.0,13.7367,13.7367,13.7195,13.7281,988400.0
2013-07-29 12:45:00,15.97,15.99,15.97,15.99,1540000.0,13.7281,13.7453,13.7281,13.7453,1540000.0
2013-07-29 12:50:00,15.99,16.0,15.98,15.99,1080800.0,13.7453,13.7539,13.7367,13.7453,1080800.0
2013-07-29 12:55:00,15.99,16.0,15.99,16.0,1556800.0,13.7453,13.7539,13.7453,13.7539,1556800.0
2013-07-29 13:00:00,16.0,16.01,15.99,16.0,1520400.0,13.7539,13.7625,13.7453,13.7539,1520400.0
2013-07-29 13:05:00,16.0,16.02,15.99,15.99,2758000.0,13.7539,13.7711,13.7453,13.7453,2758000.0
2013-07-29 13:10:00,15.99,15.99,15.97,15.98,1024800.0,13.7453,13.7453,13.7281,13.7367,1024800.0
2013-07-29 13:15:00,15.98,16.0,15.98,15.98,884800.0,13.7367,13.7539,13.7367,13.7367,884800.0
2013-07-29 13:20:00,15.98,15.99,15.98,15.98,481600.0,13.7367,13.7453,13.7367,13.7367,481600.0
2013-07-29 13:25:00,15.98,15.99,15.97,15.97,999600.0,13.7367,13.7453,13.7281,13.7281,999600.0
2013-07-29 13:30:00,15.97,15.98,15.96,15.96,2514400.0,13.7281,13.7367,13.7195,13.7195,2514400.0
2013-07-29 13:35:00,15.96,15.97,15.95,15.96,1985200.0,13.7195,13.7281,13.7109,13.7195,1985200.0
2013-07-29 13:40:00,15.96,15.97,15.95,15.96,1349600.0,13.7195,13.7281,13.7109,13.7195,1349600.0
2013-07-29 13:45:00,15.96,15.97,15.96,15.97,1139600.0,13.7195,13.7281,13.7195,13.7281,1139600.0
2013-07-29 13:50:00,15.97,15.97,15.97,15.97,649600.0,13.7281,13.7281,13.7281,13.7281,649600.0
2013-07-29 13:55:00,15.97,15.99,15.97,15.99,1467200.0,13.7281,13.7453,13.7281,13.7453,1467200.0
2013-07-29 14:00:00,15.99,16.01,15.99,16.0,1985200.0,13.7453,13.7625,13.7453,13.7539,1985200.0
2013-07-29 14:05:00,16.0,16.0,15.99,16.0,848400.0,13.7539,13.7539,13.7453,13.7539,848400.0
2013-07-29 14:10:00,16.0,16.02,16.0,16.01,2884000.0,13.7539,13.7711,13.7539,13.7625,2884000.0
2013-07-29 14:15:00,16.02,16.04,16.01,16.04,4505200.0,13.7711,13.7883,13.7625,13.7883,4505200.0
2013-07-29 14:20:00,16.04,16.04,16.01,16.03,3035200.0,13.7883,13.7883,13.7625,13.7797,3035200.0
2013-07-29 14:25:00,16.02,16.03,16.02,16.03,1142400.0,13.7711,13.7797,13.7711,13.7797,1142400.0
2013-07-29 14:30:00,16.02,16.04,16.02,16.02,1484000.0,13.7711,13.7883,13.7711,13.7711,1484000.0
2013-07-29 14:35:00,16.02,16.03,16.02,16.03,893200.0,13.7711,13.7797,13.7711,13.7797,893200.0
2013-07-29 14:40:00,16.03,16.05,16.03,16.04,2965200.0,13.7797,13.7969,13.7797,13.7883,2965200.0
2013-07-29 14:45:00,16.05,16.05,16.04,16.05,3063200.0,13.7969,13.7969,13.7883,13.7969,3063200.0
2013-07-29 14:50:00,16.05,16.05,16.04,16.04,1719200.0,13.7969,13.7969,13.7883,13.7883,1719200.0
2013-07-29 14:55:00,16.04,16.05,16.04,16.04,1702400.0,13.7883,13.7969,13.7883,13.7883,1702400.0
2013-07-29 15:00:00,16.04,16.04,16.02,16.02,2646000.0,13.7883,13.7883,13.7711,13.7711,2646000.0
2013-07-29 15:05:00,16.02,16.03,16.02,16.03,1537200.0,13.7711,13.7797,13.7711,13.7797,1537200.0
2013-07-29 15:10:00,16.03,16.05,16.03,16.05,2489200.0,13.7797,13.7969,13.7797,13.7969,2489200.0
2013-07-29 15:15:00,16.05,16.05,16.04,16.04,1470000.0,13.7969,13.7969,13.7883,13.7883,1470000.0
2013-07-29 15:20:00,16.05,16.05,16.04,16.05,1316000.0,13.7969,13.7969,13.7883,13.7969,1316000.0
2013-07-29 15:25:00,16.05,16.07,16.05,16.06,3234000.0,13.7969,13.8141,13.7969,13.8055,3234000.0
2013-07-29 15:30:00,16.06,16.07,16.06,16.07,2464000.0,13.8055,13.8141,13.8055,13.8141,2464000.0
2013-07-29 15:35:00,16.07,16.07,16.06,16.07,3595200.0,13.8141,13.8141,13.8055,13.8141,3595200.0
2013-07-29 15:40:00,16.07,16.07,16.04,16.04,2816800.0,13.8141,13.8141,13.7883,13.7883,2816800.0
2013-07-29 15:45:00,16.04,16.05,16.04,16.04,3032400.0,13.7883,13.7969,13.7883,13.7883,3032400.0
2013-07-29 15:50:00,16.05,16.05,15.99,15.99,8344000.0,13.7969,13.7969,13.7453,13.7453,8344000.0
2013-07-29 15:55:00,15.99,16.0,15.98,15.99,11858000.0,13.7453,13.7539,13.7367,13.7453,11858000.0
2013-07-30 09:30:00,16.07,16.11,16.04,16.07,16612400.0,13.8141,13.8485,13.7883,13.8141,16612400.0
2013-07-30 09:35:00,16.07,16.12,16.05,16.12,8134000.0,13.8141,13.8571,13.7969,13.8571,8134000.0
2013-07-30 09:40:00,16.12,16.15,16.11,16.13,10102400.0,13.8571,13.8829,13.8485,13.8657,10102400.0
2013-07-30 09:45:00,16.13,16.17,16.13,16.15,7946400.0,13.8657,13.9001,13.8657,13.8829,7946400.0
2013-07-30 09:50:00,16.15,16.16,16.14,16.16,5936000.0,13.8829,13.8915,13.8743,13.8915,5936000.0
2013-07-30 09:55:00,16.16,16.17,16.13,16.13,4533200.0,13.8915,13.9001,13.8657,13.8657,4533200.0
2013-07-30 10:00:00,16.13,16.15,16.11,16.14,3824800.0,13.8657,13.8829,13.8485,13.8743,3824800.0
2013-07-30 10:05:00,16.15,16.17,16.14,16.17,3973200.0,13.8829,13.9001,13.8743,13.9001,3973200.0
2013-07-30 10:10:00,16.17,16.17,16.14,16.16,3449600.0,13.9001,13.9001,13.8743,13.8915,3449600.0
2013-07-30 10:15:00,16.16,16.19,16.16,16.18,6493200.0,13.8915,13.9172,13.8915,13.9087,6493200.0
2013-07-30 10:20:00,16.18,16.2,16.18,16.19,4628400.0,13.9087,13.9258,13.9087,13.9172,4628400.0
2013-07-30 10:25:00,16.19,16.19,16.16,16.17,5199600.0,13.9172,13.9172,13.8915,13.9001,5199600.0
2013-07-30 10:30:00,16.17,16.18,16.16,16.17,4841200.0,13.9001,13.9087,13.8915,13.9001,4841200.0
2013-07-30 10:35:00,16.17,16.19,16.17,16.19,2139200.0,13.9001,13.9172,13.9001,13.9172,2139200.0
2013-07-30 10:40:00,16.19,16.2,16.18,16.19,2629200.0,13.9172,13.9258,13.9087,13.9172,2629200.0
2013-07-30 10:45:00,16.19,16.2,16.17,16.19,2542400.0,13.9172,13.9258,13.9001,13.9172,2542400.0
2013-07-30 10:50:00,16.19,16.23,16.19,16.22,5924800.0,13.9172,13.9516,13.9172,13.943,5924800.0
2013-07-30 10:55:00,16.22,16.23,16.2,16.2,4107600.0,13.943,13.9516,13.9258,13.9258,4107600.0
2013-07-30 11:00:00,16.2,16.2,16.18,16.19,4174800.0,13.9258,13.9258,13.9087,13.9172,4174800.0
2013-07-30 11:05:00,16.19,16.2,16.19,16.2,2332400.0,13.9172,13.9258,13.9172,13.9258,2332400.0
2013-07-30 11:10:00,16.2,16.21,16.18,16.2,2410800.0,13.9258,13.9344,13.9087,13.9258,2410800.0
2013-07-30 11:15:00,16.21,16.25,16.2,16.24,5496400.0,13.9344,13.9688,13.9258,13.9602,5496400.0
2013-07-30 11:20:00,16.24,16.25,16.23,16.25,4474400.0,13.9602,13.9688,13.9516,13.9688,4474400.0
2013-07-30 11:25:00,16.25,16.25,16.23,16.23,2906400.0,13.9688,13.9688,13.9516,13.9516,2906400.0
2013-07-30 11:30:00,16.23,16.26,16.23,16.25,5348000.0,13.9516,13.9774,13.9516,13.9688,5348000.0
2013-07-30 11:35:00,16.25,16.29,16.25,16.28,5096000.0,13.9688,14.0032,13.9688,13.9946,5096000.0
2013-07-30 11:40:00,16.28,16.31,16.28,16.29,4706800.0,13.9946,14.0204,13.9946,14.0032,4706800.0
2013-07-30 11:45:00,16.3,16.31,16.28,16.3,4606000.0,14.0118,14.0204,13.9946,14.0118,4606000.0
2013-07-30 11:50:00,16.3,16.31,16.29,16.31,3726800.0,14.0118,14.0204,14.0032,14.0204,3726800.0
2013-07-30 11:55:00,16.31,16.33,16.31,16.31,4992400.0,14.0204,14.0376,14.0204,14.0204,4992400.0
2013-07-30 12:00:00,16.31,16.31,16.3,16.3,2262400.0,14.0204,14.0204,14.0118,14.0118,2262400.0
2013-07-30 12:05:00,16.3,16.3,16.27,16.29,5023200.0,14.0118,14.0118,13.986,14.0032,5023200.0
2013-07-30 12:10:00,16.29,16.29,16.26,16.26,4188800.0,14.0032,14.0032,13.9774,13.9774,4188800.0
2013-07-30 12:15:00,16.26,16.26,16.24,16.26,5376000.0,13.9774,13.9774,13.9602,13.9774,5376000.0
2013-07-30 12:20:00,16.26,16.28,16.26,16.27,2968000.0,13.9774,13.9946,13.9774,13.986,2968000.0
2013-07-30 12:25:00,16.27,16.27,16.24,16.26,2478000.0,13.986,13.986,13.9602,13.9774,2478000.0
2013-07-30 12:30:00,16.27,16.27,16.23,16.25,2870000.0,13.986,13.986,13.9516,13.9688,2870000.0
2013-07-30 12:35:00,16.25,16.27,16.25,16.27,2654400.0,13.9688,13.986,13.9688,13.986,2654400.0
2013-07-30 12:40:00,16.27,16.3,16.26,16.3,3264800.0,13.986,14.0118,13.9774,14.0118,3264800.0
2013-07-30 12:45:00,16.3,16.31,16.28,16.28,3256400.0,14.0118,14.0204,13.9946,13.9946,3256400.0
2013-07-30 12:50:00,16.28,16.3,16.28,16.3,1971200.0,13.9946,14.0118,13.9946,14.0118,1971200.0
2013-07-30 12:55:00,16.3,16.3,16.29,16.29,1024800.0,14.0118,14.0118,14.0032,14.0032,1024800.0
2013-07-30 13:00:00,16.29,16.3,16.28,16.29,1579200.0,14.0032,14.0118,13.9946,14.0032,1579200.0
2013-07-30 13:05:00,16.29,16.3,16.28,16.29,1433600.0,14.0032,14.0118,13.9946,14.0032,1433600.0
2013-07-30 13:10:00,16.29,16.29,16.25,16.26,2629200.0,14.0032,14.0032,13.9688,13.9774,2629200.0
2013-07-30 13:15:00,16.26,16.26,16.24,16.24,2455600.0,13.9774,13.9774,13.9602,13.9602,2455600.0
2013-07-30 13:20:00,16.24,16.25,16.22,16.24,2802800.0,13.9602,13.9688,13.943,13.9602,2802800.0
2013-07-30 13:25:00,16.24,16.24,16.2,16.21,4099200.0,13.9602,13.9602,13.9258,13.9344,4099200.0
2013-07-30 13:30:00,16.21,16.22,16.19,16.21,3805200.0,13.9344,13.943,13.9172,13.9344,3805200.0
2013-07-30 13:35:00,16.21,16.22,16.2,16.21,2083200.0,13.9344,13.943,13.9258,13.9344,2083200.0
2013-07-30 13:40:00,16.21,16.22,16.19,16.22,2643200.0,13.9344,13.943,13.9172,13.943,2643200.0
2013-07-30 13:45:00,16.23,16.23,16.21,16.23,2105600.0,13.9516,13.9516,13.9344,13.9516,2105600.0
2013-07-30 13:50:00,16.23,16.23,16.2,16.21,1369200.0,13.9516,13.9516,13.9258,13.9344,1369200.0
2013-07-30 13:55:00,16.21,16.22,16.2,16.21,1646400.0,13.9344,13.943,13.9258,13.9344,1646400.0
2013-07-30 14:00:00,16.21,16.22,16.19,16.22,2962400.0,13.9344,13.943,13.9172,13.943,2962400.0
2013-07-30 14:05:00,16.22,16.24,16.21,16.22,1859200.0,13.943,13.9602,13.9344,13.943,1859200.0
2013-07-30 14:10:00,16.22,16.23,16.21,16.21,1500800.0,13.943,13.9516,13.9344,13.9344,1500800.0
2013-07-30 14:15:00,16.21,16.23,16.2,16.22,1254400.0,13.9344,13.9516,13.9258,13.943,1254400.0
2013-07-30 14:20:00,16.22,16.23,16.22,16.22,1668800.0,13.943,13.9516,13.943,13.943,1668800.0
2013-07-30 14:25:00,16.22,16.24,16.22,16.23,1587600.0,13.943,13.9602,13.943,13.9516,1587600.0
2013-07-30 14:30:00,16.23,16.24,16.23,16.24,1652000.0,13.9516,13.9602,13.9516,13.9602,1652000.0
2013-07-30 14:35:00,16.24,16.27,16.24,16.26,2391200.0,13.9602,13.986,13.9602,13.9774,2391200.0
2013-07-30 14:40:00,16.26,16.27,16.25,16.25,2139200.0,13.9774,13.986,13.9688,13.9688,2139200.0
2013-07-30 14:45:00,16.25,16.25,16.23,16.23,1895600.0,13.9688,13.9688,13.9516,13.9516,1895600.0
2013-07-30 14:50:00,16.23,16.23,16.22,16.23,2133600.0,13.9516,13.9516,13.943,13.9516,2133600.0
2013-07-30 14:55:00,16.23,16.24,16.21,16.24,3024000.0,13.9516,13.9602,13.9344,13.9602,3024000.0
2013-07-30 15:00:00,16.24,16.24,16.22,16.24,1551200.0,13.9602,13.9602,13.943,13.9602,1551200.0
2013-07-30 15:05:00,16.24,16.25,16.23,16.24,1660400.0,13.9602,13.9688,13.9516,13.9602,1660400.0
2013-07-30 15:10:00,16.24,16.25,16.24,16.25,1716400.0,13.9602,13.9688,13.9602,13.9688,1716400.0
2013-07-30 15:15:00,16.25,16.25,16.24,16.25,1514800.0,13.9688,13.9688,13.9602,13.9688,1514800.0
2013-07-30 15:20:00,16.25,16.27,16.25,16.26,2475200.0,13.9688,13.986,13.9688,13.9774,2475200.0
2013-07-30 15:25:00,16.26,16.26,16.25,16.26,1783600.0,13.9774,13.9774,13.9688,13.9774,1783600.0
2013-07-30 15:30:00,16.26,16.26,16.23,16.24,2716000.0,13.9774,13.9774,13.9516,13.9602,2716000.0
2013-07-30 15:35:00,16.24,16.24,16.21,16.22,3785600.0,13.9602,13.9602,13.9344,13.943,3785600.0
2013-07-30 15:40:00,16.22,16.24,16.22,16.23,2394000.0,13.943,13.9602,13.943,13.9516,2394000.0
2013-07-30 15:45:00,16.23,16.23,16.2,16.21,3264800.0,13.9516,13.9516,13.9258,13.9344,3264800.0
2013-07-30 15:50:00,16.2,16.21,16.18,16.2,7103600.0,13.9258,13.9344,13.9087,13.9258,7103600.0
2013-07-30 15:55:00,16.2,16.22,16.19,16.19,9276400.0,13.9258,13.943,13.9172,13.9172,9276400.0
2013-07-31 09:30:00,16.25,16.32,16.23,16.31,13031200.0,13.9688,14.029,13.9516,14.0204,13031200.0
2013-07-31 09:35:00,16.31,16.33,16.3,16.31,8433600.0,14.0204,14.0376,14.0118,14.0204,8433600.0
2013-07-31 09:40:00,16.31,16.32,16.3,16.31,3320800.0,14.0204,14.029,14.0118,14.0204,3320800.0
2013-07-31 09:45:00,16.31,16.31,16.28,16.3,4673200.0,14.0204,14.0204,13.9946,14.0118,4673200.0
2013-07-31 09:50:00,16.31,16.31,16.29,16.29,4004000.0,14.0204,14.0204,14.0032,14.0032,4004000.0
2013-07-31 09:55:00,16.29,16.31,16.28,16.29,4975600.0,14.0032,14.0204,13.9946,14.0032,4975600.0
2013-07-31 10:00:00,16.29,16.3,16.25,16.26,6137600.0,14.0032,14.0118,13.9688,13.9774,6137600.0
2013-07-31 10:05:00,16.26,16.26,16.19,16.2,9993200.0,13.9774,13.9774,13.9172,13.9258,9993200.0
2013-07-31 10:10:00,16.2,16.2,16.16,16.19,9539600.0,13.9258,13.9258,13.8915,13.9172,9539600.0
2013-07-31 10:15:00,16.18,16.2,16.17,16.18,4958800.0,13.9087,13.9258,13.9001,13.9087,4958800.0
2013-07-31 10:20:00,16.17,16.18,16.11,16.12,8352400.0,13.9001,13.9087,13.8485,13.8571,8352400.0
2013-07-31 10:25:00,16.12,16.15,16.12,16.14,6042400.0,13.8571,13.8829,13.8571,13.8743,6042400.0
2013-07-31 10:30:00,16.14,16.14,16.08,16.09,9027200.0,13.8743,13.8743,13.8227,13.8313,9027200.0
2013-07-31 10:35:00,16.09,16.1,16.05,16.06,7686000.0,13.8313,13.8399,13.7969,13.8055,7686000.0
2013-07-31 10:40:00,16.06,16.09,16.05,16.09,4970000.0,13.8055,13.8313,13.7969,13.8313,4970000.0
2013-07-31 10:45:00,16.09,16.12,16.08,16.12,4799200.0,13.8313,13.8571,13.8227,13.8571,4799200.0
2013-07-31 10:50:00,16.12,16.12,16.08,16.1,3309600.0,13.8571,13.8571,13.8227,13.8399,3309600.0
2013-07-31 10:55:00,16.1,16.12,16.1,16.12,2200800.0,13.8399,13.8571,13.8399,13.8571,2200800.0
2013-07-31 11:00:00,16.12,16.13,16.1,16.1,1696800.0,13.8571,13.8657,13.8399,13.8399,1696800.0
2013-07-31 11:05:00,16.11,16.11,16.1,16.1,1904000.0,13.8485,13.8485,13.8399,13.8399,1904000.0
2013-07-31 11:10:00,16.1,16.11,16.1,16.1,1122800.0,13.8399,13.8485,13.8399,13.8399,1122800.0
2013-07-31 11:15:00,16.1,16.13,16.1,16.11,2592800.0,13.8399,13.8657,13.8399,13.8485,2592800.0
2013-07-31 11:20:00,16.11,16.14,16.11,16.14,2648800.0,13.8485,13.8743,13.8485,13.8743,2648800.0
2013-07-31 11:25:00,16.14,16.16,16.13,16.16,3483200.0,13.8743,13.8915,13.8657,13.8915,3483200.0
2013-07-31 11:30:00,16.16,16.19,16.15,16.18,3290000.0,13.8915,13.9172,13.8829,13.9087,3290000.0
2013-07-31 11:35:00,16.18,16.18,16.15,16.16,2875600.0,13.9087,13.9087,13.8829,13.8915,2875600.0
2013-07-31 11:40:00,16.16,16.16,16.13,16.14,1674400.0,13.8915,13.8915,13.8657,13.8743,1674400.0
2013-07-31 11:45:00,16.13,16.16,16.13,16.16,1430800.0,13.8657,13.8915,13.8657,13.8915,1430800.0
2013-07-31 11:50:00,16.16,16.16,16.12,16.13,1523200.0,13.8915,13.8915,13.8571,13.8657,1523200.0
2013-07-31 11:55:00,16.13,16.13,16.1,16.11,1873200.0,13.8657,13.8657,13.8399,13.8485,1873200.0
2013-07-31 12:00:00,16.11,16.12,16.09,16.11,1979600.0,13.8485,13.8571,13.8313,13.8485,1979600.0
2013-07-31 12:05:00,16.11,16.11,16.09,16.1,1422400.0,13.8485,13.8485,13.8313,13.8399,1422400.0
2013-07-31 12:10:00,16.09,16.11,16.09,16.1,1195600.0,13.8313,13.8485,13.8313,13.8399,1195600.0
2013-07-31 12:15:00,16.11,16.13,16.1,16.12,1391600.0,13.8485,13.8657,13.8399,13.8571,1391600.0
2013-07-31 12:20:00,16.12,16.14,16.12,16.13,1556800.0,13.8571,13.8743,13.8571,13.8657,1556800.0
2013-07-31 12:25:00,16.13,16.14,16.13,16.14,1307600.0,13.8657,13.8743,13.8657,13.8743,1307600.0
2013-07-31 12:30:00,16.14,16.15,16.13,16.14,2083200.0,13.8743,13.8829,13.8657,13.8743,2083200.0
2013-07-31 12:35:00,16.13,16.14,16.11,16.11,1447600.0,13.8657,13.8743,13.8485,13.8485,1447600.0
2013-07-31 12:40:00,16.11,16.13,16.11,16.12,770000.0,13.8485,13.8657,13.8485,13.8571,770000.0
2013-07-31 12:45:00,16.12,16.13,16.11,16.12,803600.0,13.8571,13.8657,13.8485,13.8571,803600.0
2013-07-31 12:50:00,16.12,16.14,16.12,16.14,624400.0,13.8571,13.8743,13.8571,13.8743,624400.0
2013-07-31 12:55:00,16.14,16.14,16.12,16.13,1582000.0,13.8743,13.8743,13.8571,13.8657,1582000.0
2013-07-31 13:00:00,16.13,16.13,16.12,16.12,823200.0,13.8657,13.8657,13.8571,13.8571,823200.0
2013-07-31 13:05:00,16.12,16.13,16.11,16.12,1125600.0,13.8571,13.8657,13.8485,13.8571,1125600.0
2013-07-31 13:10:00,16.12,16.12,16.1,16.12,2287600.0,13.8571,13.8571,13.8399,13.8571,2287600.0
2013-07-31 13:15:00,16.12,16.14,16.11,16.14,1573600.0,13.8571,13.8743,13.8485,13.8743,1573600.0
2013-07-31 13:20:00,16.13,16.15,16.13,16.14,1621200.0,13.8657,13.8829,13.8657,13.8743,1621200.0
2013-07-31 13:25:00,16.14,16.15,16.13,16.14,1450400.0,13.8743,13.8829,13.8657,13.8743,1450400.0
2013-07-31 13:30:00,16.14,16.17,16.13,16.16,1817200.0,13.8743,13.9001,13.8657,13.8915,1817200.0
2013-07-31 13:35:00,16.17,16.17,16.15,16.16,1360800.0,13.9001,13.9001,13.8829,13.8915,1360800.0
2013-07-31 13:40:00,16.16,16.17,16.14,16.14,2077600.0,13.8915,13.9001,13.8743,13.8743,2077600.0
2013-07-31 13:45:00,16.14,16.16,16.14,16.16,1016400.0,13.8743,13.8915,13.8743,13.8915,1016400.0
2013-07-31 13:50:00,16.16,16.16,16.15,16.16,660800.0,13.8915,13.8915,13.8829,13.8915,660800.0
2013-07-31 13:55:00,16.16,16.17,16.15,16.17,1215200.0,13.8915,13.9001,13.8829,13.9001,1215200.0
2013-07-31 14:00:00,16.16,16.18,16.13,16.17,5261200.0,13.8915,13.9087,13.8657,13.9001,5261200.0
2013-07-31 14:05:00,16.17,16.18,16.14,16.16,1940400.0,13.9001,13.9087,13.8743,13.8915,1940400.0
2013-07-31 14:10:00,16.15,16.17,16.15,16.15,2301600.0,13.8829,13.9001,13.8829,13.8829,2301600.0
2013-07-31 14:15:00,16.16,16.17,16.12,16.16,3606400.0,13.8915,13.9001,13.8571,13.8915,3606400.0
2013-07-31 14:20:00,16.16,16.21,16.15,16.2,4673200.0,13.8915,13.9344,13.8829,13.9258,4673200.0
2013-07-31 14:25:00,16.2,16.23,16.19,16.23,5392800.0,13.9258,13.9516,13.9172,13.9516,5392800.0
2013-07-31 14:30:00,16.23,16.24,16.22,16.23,3505600.0,13.9516,13.9602,13.943,13.9516,3505600.0
2013-07-31 14:35:00,16.23,16.24,16.22,16.23,2254000.0,13.9516,13.9602,13.943,13.9516,2254000.0
2013-07-31 14:40:00,16.22,16.25,16.22,16.25,3483200.0,13.943,13.9688,13.943,13.9688,3483200.0
2013-07-31 14:45:00,16.25,16.25,16.24,16.25,2338000.0,13.9688,13.9688,13.9602,13.9688,2338000.0
2013-07-31 14:50:00,16.25,16.28,16.25,16.28,3967600.0,13.9688,13.9946,13.9688,13.9946,3967600.0
2013-07-31 14:55:00,16.28,16.28,16.26,16.27,2833600.0,13.9946,13.9946,13.9774,13.986,2833600.0
2013-07-31 15:00:00,16.27,16.27,16.24,16.24,3561600.0,13.986,13.986,13.9602,13.9602,3561600.0
2013-07-31 15:05:00,16.24,16.27,16.24,16.24,2455600.0,13.9602,13.986,13.9602,13.9602,2455600.0
2013-07-31 15:10:00,16.24,16.25,16.21,16.22,3553200.0,13.9602,13.9688,13.9344,13.943,3553200.0
2013-07-31 15:15:00,16.22,16.22,16.19,16.19,2195200.0,13.943,13.943,13.9172,13.9172,2195200.0
2013-07-31 15:20:00,16.19,16.21,16.19,16.21,3091200.0,13.9172,13.9344,13.9172,13.9344,3091200.0
2013-07-31 15:25:00,16.21,16.23,16.21,16.22,2382800.0,13.9344,13.9516,13.9344,13.943,2382800.0
2013-07-31 15:30:00,16.23,16.23,16.18,16.19,3424400.0,13.9516,13.9516,13.9087,13.9172,3424400.0
2013-07-31 15:35:00,16.19,16.2,16.17,16.19,2772000.0,13.9172,13.9258,13.9001,13.9172,2772000.0
2013-07-31 15:40:00,16.19,16.19,16.17,16.17,2724400.0,13.9172,13.9172,13.9001,13.9001,2724400.0
2013-07-31 15:45:00,16.17,16.19,16.13,16.14,4309200.0,13.9001,13.9172,13.8657,13.8743,4309200.0
2013-07-31 15:50:00,16.14,16.16,16.12,16.15,7266000.0,13.8743,13.8915,13.8571,13.8829,7266000.0
2013-07-31 15:55:00,16.14,16.18,16.14,16.16,9780400.0,13.8743,13.9087,13.8743,13.8915,9780400.0
2013-08-01 09:30:00,16.28,16.31,16.26,16.29,23676800.0,13.9946,14.0204,13.9774,14.0032,23676800.0
2013-08-01 09:35:00,16.29,16.31,16.25,16.26,12297600.0,14.0032,14.0204,13.9688,13.9774,12297600.0
2013-08-01 09:40:00,16.26,16.27,16.21,16.21,14571200.0,13.9774,13.986,13.9344,13.9344,14571200.0
2013-08-01 09:45:00,16.21,16.27,16.19,16.26,15495200.0,13.9344,13.986,13.9172,13.9774,15495200.0
2013-08-01 09:50:00,16.26,16.27,16.23,16.26,6582800.0,13.9774,13.986,13.9516,13.9774,6582800.0
2013-08-01 09:55:00,16.26,16.27,16.23,16.23,8780800.0,13.9774,13.986,13.9516,13.9516,8780800.0
2013-08-01 10:00:00,16.23,16.25,16.23,16.25,5269600.0,13.9516,13.9688,13.9516,13.9688,5269600.0
2013-08-01 10:05:00,16.25,16.25,16.23,16.25,12443200.0,13.9688,13.9688,13.9516,13.9688,12443200.0
2013-08-01 10:10:00,16.24,16.25,16.24,16.25,10136000.0,13.9602,13.9688,13.9602,13.9688,10136000.0
2013-08-01 10:15:00,16.25,16.26,16.24,16.24,5392800.0,13.9688,13.9774,13.9602,13.9602,5392800.0
2013-08-01 10:20:00,16.24,16.3,16.24,16.29,9178400.0,13.9602,14.0118,13.9602,14.0032,9178400.0
2013-08-01 10:25:00,16.29,16.3,16.26,16.28,7296800.0,14.0032,14.0118,13.9774,13.9946,7296800.0
2013-08-01 10:30:00,16.28,16.28,16.24,16.24,5163200.0,13.9946,13.9946,13.9602,13.9602,5163200.0
2013-08-01 10:35:00,16.24,16.26,16.23,16.24,6344800.0,13.9602,13.9774,13.9516,13.9602,6344800.0
2013-08-01 10:40:00,16.24,16.27,16.24,16.26,5824000.0,13.9602,13.986,13.9602,13.9774,5824000.0
2013-08-01 10:45:00,16.27,16.28,16.26,16.28,4877600.0,13.986,13.9946,13.9774,13.9946,4877600.0
2013-08-01 10:50:00,16.28,16.28,16.27,16.28,4519200.0,13.9946,13.9946,13.986,13.9946,4519200.0
2013-08-01 10:55:00,16.28,16.29,16.26,16.28,5616800.0,13.9946,14.0032,13.9774,13.9946,5616800.0
2013-08-01 11:00:00,16.28,16.29,16.26,16.28,4278400.0,13.9946,14.0032,13.9774,13.9946,4278400.0
2013-08-01 11:05:00,16.28,16.29,16.27,16.27,4082400.0,13.9946,14.0032,13.986,13.986,4082400.0
2013-08-01 11:10:00,16.27,16.28,16.25,16.27,6216000.0,13.986,13.9946,13.9688,13.986,6216000.0
2013-08-01 11:15:00,16.27,16.28,16.25,16.26,4821600.0,13.986,13.9946,13.9688,13.9774,4821600.0
2013-08-01 11:20:00,16.26,16.29,16.24,16.28,6361600.0,13.9774,14.0032,13.9602,13.9946,6361600.0
2013-08-01 11:25:00,16.28,16.29,16.27,16.28,5667200.0,13.9946,14.0032,13.986,13.9946,5667200.0
2013-08-01 11:30:00,16.29,16.3,16.28,16.29,3432800.0,14.0032,14.0118,13.9946,14.0032,3432800.0
2013-08-01 11:35:00,16.29,16.29,16.27,16.29,2307200.0,14.0032,14.0032,13.986,14.0032,2307200.0
2013-08-01 11:40:00,16.28,16.29,16.26,16.26,2016000.0,13.9946,14.0032,13.9774,13.9774,2016000.0
2013-08-01 11:45:00,16.26,16.28,16.26,16.27,2223200.0,13.9774,13.9946,13.9774,13.986,2223200.0
2013-08-01 11:50:00,16.27,16.28,16.27,16.28,1982400.0,13.986,13.9946,13.986,13.9946,1982400.0
2013-08-01 11:55:00,16.28,16.29,16.27,16.28,1579200.0,13.9946,14.0032,13.986,13.9946,1579200.0
2013-08-01 12:00:00,16.28,16.28,16.26,16.28,3192000.0,13.9946,13.9946,13.9774,13.9946,3192000.0
2013-08-01 12:05:00,16.28,16.28,16.26,16.26,2161600.0,13.9946,13.9946,13.9774,13.9774,2161600.0
2013-08-01 12:10:00,16.27,16.27,16.26,16.27,1948800.0,13.986,13.986,13.9774,13.986,1948800.0
2013-08-01 12:15:00,16.27,16.28,16.26,16.28,2206400.0,13.986,13.9946,13.9774,13.9946,2206400.0
2013-08-01 12:20:00,16.28,16.28,16.27,16.27,1730400.0,13.9946,13.9946,13.986,13.986,1730400.0
2013-08-01 12:25:00,16.27,16.28,16.27,16.27,1730400.0,13.986,13.9946,13.986,13.986,1730400.0
2013-08-01 12:30:00,16.27,16.28,16.27,16.27,1696800.0,13.986,13.9946,13.986,13.986,1696800.0
2013-08-01 12:35:00,16.27,16.28,16.27,16.28,2576000.0,13.986,13.9946,13.986,13.9946,2576000.0
2013-08-01 12:40:00,16.28,16.28,16.27,16.27,1243200.0,13.9946,13.9946,13.986,13.986,1243200.0
2013-08-01 12:45:00,16.27,16.27,16.26,16.27,2497600.0,13.986,13.986,13.9774,13.986,2497600.0
2013-08-01 12:50:00,16.27,16.27,16.26,16.26,1881600.0,13.986,13.986,13.9774,13.9774,1881600.0
2013-08-01 12:55:00,16.26,16.27,16.24,16.25,3880800.0,13.9774,13.986,13.9602,13.9688,3880800.0
2013-08-01 13:00:00,16.25,16.26,16.24,16.25,2049600.0,13.9688,13.9774,13.9602,13.9688,2049600.0
2013-08-01 13:05:00,16.26,16.26,16.25,16.26,1394400.0,13.9774,13.9774,13.9688,13.9774,1394400.0
2013-08-01 13:10:00,16.26,16.28,16.26,16.27,1965600.0,13.9774,13.9946,13.9774,13.986,1965600.0
2013-08-01 13:15:00,16.27,16.28,16.26,16.26,1086400.0,13.986,13.9946,13.9774,13.9774,1086400.0
2013-08-01 13:20:00,16.26,16.26,16.25,16.25,2004800.0,13.9774,13.9774,13.9688,13.9688,2004800.0
2013-08-01 13:25:00,16.25,16.26,16.25,16.25,1327200.0,13.9688,13.9774,13.9688,13.9688,1327200.0
2013-08-01 13:30:00,16.25,16.26,16.24,16.25,2172800.0,13.9688,13.9774,13.9602,13.9688,2172800.0
2013-08-01 13:35:00,16.25,16.25,16.24,16.25,1271200.0,13.9688,13.9688,13.9602,13.9688,1271200.0
2013-08-01 13:40:00,16.25,16.25,16.24,16.25,1769600.0,13.9688,13.9688,13.9602,13.9688,1769600.0
2013-08-01 13:45:00,16.25,16.26,16.25,16.26,1730400.0,13.9688,13.9774,13.9688,13.9774,1730400.0
2013-08-01 13:50:00,16.26,16.26,16.25,16.25,1377600.0,13.9774,13.9774,13.9688,13.9688,1377600.0
2013-08-01 13:55:00,16.25,16.26,16.25,16.26,1853600.0,13.9688,13.9774,13.9688,13.9774,1853600.0
2013-08-01 14:00:00,16.26,16.27,16.26,16.26,3740800.0,13.9774,13.986,13.9774,13.9774,3740800.0
2013-08-01 14:05:00,16.26,16.28,16.26,16.27,3567200.0,13.9774,13.9946,13.9774,13.986,3567200.0
2013-08-01 14:10:00,16.27,16.28,16.26,16.26,2884000.0,13.986,13.9946,13.9774,13.9774,2884000.0
2013-08-01 14:15:00,16.26,16.27,16.25,16.27,1528800.0,13.9774,13.986,13.9688,13.986,1528800.0
2013-08-01 14:20:00,16.27,16.27,16.26,16.27,2374400.0,13.986,13.986,13.9774,13.986,2374400.0
2013-08-01 14:25:00,16.27,16.27,16.26,16.26,1355200.0,13.986,13.986,13.9774,13.9774,1355200.0
2013-08-01 14:30:00,16.26,16.27,16.26,16.26,1388800.0,13.9774,13.986,13.9774,13.9774,1388800.0
2013-08-01 14:35:00,16.26,16.27,16.25,16.27,1881600.0,13.9774,13.986,13.9688,13.986,1881600.0
2013-08-01 14:40:00,16.27,16.27,16.26,16.26,1663200.0,13.986,13.986,13.9774,13.9774,1663200.0
2013-08-01 14:45:00,16.26,16.27,16.26,16.26,1489600.0,13.9774,13.986,13.9774,13.9774,1489600.0
2013-08-01 14:50:00,16.26,16.27,16.26,16.27,3124800.0,13.9774,13.986,13.9774,13.986,3124800.0
2013-08-01 14:55:00,16.26,16.27,16.26,16.26,2520000.0,13.9774,13.986,13.9774,13.9774,2520000.0
2013-08-01 15:00:00,16.26,16.27,16.26,16.26,2699200.0,13.9774,13.986,13.9774,13.9774,2699200.0
2013-08-01 15:05:00,16.27,16.27,16.26,16.26,3012800.0,13.986,13.986,13.9774,13.9774,3012800.0
2013-08-01 15:10:00,16.26,16.27,16.26,16.27,2044000.0,13.9774,13.986,13.9774,13.986,2044000.0
2013-08-01 15:15:00,16.27,16.27,16.24,16.25,3869600.0,13.986,13.986,13.9602,13.9688,3869600.0
2013-08-01 15:20:00,16.25,16.25,16.24,16.24,5415200.0,13.9688,13.9688,13.9602,13.9602,5415200.0
2013-08-01 15:25:00,16.24,16.26,16.23,16.25,6288800.0,13.9602,13.9774,13.9516,13.9688,6288800.0
2013-08-01 15:30:00,16.25,16.26,16.24,16.25,4720800.0,13.9688,13.9774,13.9602,13.9688,4720800.0
2013-08-01 15:35:00,16.25,16.27,16.25,16.27,5572000.0,13.9688,13.986,13.9688,13.986,5572000.0
2013-08-01 15:40:00,16.27,16.28,16.27,16.28,6283200.0,13.986,13.9946,13.986,13.9946,6283200.0
2013-08-01 15:45:00,16.28,16.29,16.27,16.29,11496800.0,13.9946,14.0032,13.986,14.0032,11496800.0
2013-08-01 15:50:00,16.29,16.3,16.29,16.3,14532000.0,14.0032,14.0118,14.0032,14.0118,14532000.0
2013-08-01 15:55:00,16.3,16.31,16.3,16.31,21448000.0,14.0118,14.0204,14.0118,14.0204,21448000.0
2013-08-02 09:30:00,16.35,16.39,16.34,16.38,14456400.0,14.0548,14.0892,14.0462,14.0806,14456400.0
2013-08-02 09:35:00,16.38,16.4,16.36,16.39,6904800.0,14.0806,14.0978,14.0634,14.0892,6904800.0
2013-08-02 09:40:00,16.39,16.41,16.36,16.37,8122800.0,14.0892,14.1064,14.0634,14.072,8122800.0
2013-08-02 09:45:00,16.37,16.38,16.31,16.32,9122400.0,14.072,14.0806,14.0204,14.029,9122400.0
2013-08-02 09:50:00,16.32,16.35,16.32,16.33,6232800.0,14.029,14.0548,14.029,14.0376,6232800.0
2013-08-02 09:55:00,16.33,16.37,16.33,16.36,6230000.0,14.0376,14.072,14.0376,14.0634,6230000.0
2013-08-02 10:00:00,16.36,16.38,16.35,16.36,5815600.0,14.0634,14.0806,14.0548,14.0634,5815600.0
2013-08-02 10:05:00,16.36,16.37,16.35,16.36,2172800.0,14.0634,14.072,14.0548,14.0634,2172800.0
2013-08-02 10:10:00,16.37,16.39,16.36,16.38,5672800.0,14.072,14.0892,14.0634,14.0806,5672800.0
2013-08-02 10:15:00,16.38,16.39,16.36,16.38,5737200.0,14.0806,14.0892,14.0634,14.0806,5737200.0
2013-08-02 10:20:00,16.38,16.38,16.36,16.37,2746800.0,14.0806,14.0806,14.0634,14.072,2746800.0
2013-08-02 10:25:00,16.37,16.37,16.36,16.36,2704800.0,14.072,14.072,14.0634,14.0634,2704800.0
2013-08-02 10:30:00,16.36,16.37,16.36,16.37,1565200.0,14.0634,14.072,14.0634,14.072,1565200.0
2013-08-02 10:35:00,16.37,16.38,16.35,16.36,3346000.0,14.072,14.0806,14.0548,14.0634,3346000.0
2013-08-02 10:40:00,16.36,16.37,16.35,16.36,1080800.0,14.0634,14.072,14.0548,14.0634,1080800.0
2013-08-02 10:45:00,16.36,16.37,16.35,16.37,1310400.0,14.0634,14.072,14.0548,14.072,1310400.0
2013-08-02 10:50:00,16.37,16.37,16.35,16.37,1506400.0,14.072,14.072,14.0548,14.072,1506400.0
2013-08-02 10:55:00,16.36,16.37,16.34,16.34,2220400.0,14.0634,14.072,14.0462,14.0462,2220400.0
2013-08-02 11:00:00,16.34,16.35,16.32,16.32,3659600.0,14.0462,14.0548,14.029,14.029,3659600.0
2013-08-02 11:05:00,16.32,16.34,16.32,16.33,2500400.0,14.029,14.0462,14.029,14.0376,2500400.0
2013-08-02 11:10:00,16.33,16.35,16.33,16.35,1873200.0,14.0376,14.0548,14.0376,14.0548,1873200.0
2013-08-02 11:15:00,16.35,16.36,16.34,16.36,2637600.0,14.0548,14.0634,14.0462,14.0634,2637600.0
2013-08-02 11:20:00,16.36,16.38,16.36,16.36,2945600.0,14.0634,14.0806,14.0634,14.0634,2945600.0
2013-08-02 11:25:00,16.37,16.38,16.36,16.37,1808800.0,14.072,14.0806,14.0634,14.072,1808800.0
2013-08-02 11:30:00,16.37,16.39,16.37,16.38,2486400.0,14.072,14.0892,14.072,14.0806,2486400.0
2013-08-02 11:35:00,16.38,16.38,16.37,16.37,994000.0,14.0806,14.0806,14.072,14.072,994000.0
2013-08-02 11:40:00,16.37,16.38,16.37,16.37,775600.0,14.072,14.0806,14.072,14.072,775600.0
2013-08-02 11:45:00,16.37,16.37,16.36,16.37,669200.0,14.072,14.072,14.0634,14.072,669200.0
2013-08-02 11:50:00,16.37,16.37,16.36,16.37,677600.0,14.072,14.072,14.0634,14.072,677600.0
2013-08-02 11:55:00,16.37,16.38,16.37,16.38,1500800.0,14.072,14.0806,14.072,14.0806,1500800.0
2013-08-02 12:00:00,16.38,16.39,16.38,16.38,1456000.0,14.0806,14.0892,14.0806,14.0806,1456000.0
2013-08-02 12:05:00,16.38,16.38,16.37,16.38,688800.0,14.0806,14.0806,14.072,14.0806,688800.0
2013-08-02 12:10:00,16.38,16.38,16.37,16.38,630000.0,14.0806,14.0806,14.072,14.0806,630000.0
2013-08-02 12:15:00,16.38,16.39,16.38,16.38,1027600.0,14.0806,14.0892,14.0806,14.0806,1027600.0
2013-08-02 12:20:00,16.39,16.4,16.39,16.39,1974000.0,14.0892,14.0978,14.0892,14.0892,1974000.0
2013-08-02 12:25:00,16.4,16.41,16.38,16.41,2315600.0,14.0978,14.1064,14.0806,14.1064,2315600.0
2013-08-02 12:30:00,16.41,16.43,16.41,16.42,4393200.0,14.1064,14.1236,14.1064,14.115,4393200.0
2013-08-02 12:35:00,16.42,16.43,16.42,16.42,2198000.0,14.115,14.1236,14.115,14.115,2198000.0
2013-08-02 12:40:00,16.43,16.43,16.41,16.42,1265600.0,14.1236,14.1236,14.1064,14.115,1265600.0
2013-08-02 12:45:00,16.42,16.42,16.41,16.42,1682800.0,14.115,14.115,14.1064,14.115,1682800.0
2013-08-02 12:50:00,16.42,16.44,16.42,16.44,7728000.0,14.115,14.1322,14.115,14.1322,7728000.0
2013-08-02 12:55:00,16.44,16.45,16.44,16.45,3248000.0,14.1322,14.1407,14.1322,14.1407,3248000.0
2013-08-02 13:00:00,16.45,16.45,16.44,16.45,2220400.0,14.1407,14.1407,14.1322,14.1407,2220400.0
2013-08-02 13:05:00,16.45,16.45,16.43,16.44,1492400.0,14.1407,14.1407,14.1236,14.1322,1492400.0
2013-08-02 13:10:00,16.44,16.45,16.43,16.44,837200.0,14.1322,14.1407,14.1236,14.1322,837200.0
2013-08-02 13:15:00,16.44,16.47,16.44,16.47,4788000.0,14.1322,14.1579,14.1322,14.1579,4788000.0
2013-08-02 13:20:00,16.47,16.49,16.46,16.49,3906000.0,14.1579,14.1751,14.1493,14.1751,3906000.0
2013-08-02 13:25:00,16.49,16.5,16.47,16.48,4029200.0,14.1751,14.1837,14.1579,14.1665,4029200.0
2013-08-02 13:30:00,16.47,16.49,16.47,16.48,1842400.0,14.1579,14.1751,14.1579,14.1665,1842400.0
2013-08-02 13:35:00,16.48,16.48,16.45,16.45,1957200.0,14.1665,14.1665,14.1407,14.1407,1957200.0
2013-08-02 13:40:00,16.45,16.46,16.44,16.45,2125200.0,14.1407,14.1493,14.1322,14.1407,2125200.0
2013-08-02 13:45:00,16.45,16.46,16.44,16.46,1304800.0,14.1407,14.1493,14.1322,14.1493,1304800.0
2013-08-02 13:50:00,16.46,16.46,16.44,16.44,1741600.0,14.1493,14.1493,14.1322,14.1322,1741600.0
2013-08-02 13:55:00,16.44,16.46,16.44,16.45,1050000.0,14.1322,14.1493,14.1322,14.1407,1050000.0
2013-08-02 14:00:00,16.45,16.47,16.45,16.46,1380400.0,14.1407,14.1579,14.1407,14.1493,1380400.0
2013-08-02 14:05:00,16.46,16.46,16.45,16.46,1002400.0,14.1493,14.1493,14.1407,14.1493,1002400.0
2013-08-02 14:10:00,16.46,16.46,16.46,16.46,1453200.0,14.1493,14.1493,14.1493,14.1493,1453200.0
2013-08-02 14:15:00,16.46,16.48,16.46,16.48,2080400.0,14.1493,14.1665,14.1493,14.1665,2080400.0
2013-08-02 14:20:00,16.48,16.48,16.47,16.48,1598800.0,14.1665,14.1665,14.1579,14.1665,1598800.0
2013-08-02 14:25:00,16.48,16.48,16.47,16.48,1461600.0,14.1665,14.1665,14.1579,14.1665,1461600.0
2013-08-02 14:30:00,16.48,16.48,16.47,16.47,1909600.0,14.1665,14.1665,14.1579,14.1579,1909600.0
2013-08-02 14:35:00,16.47,16.49,16.47,16.49,2937200.0,14.1579,14.1751,14.1579,14.1751,2937200.0
2013-08-02 14:40:00,16.49,16.5,16.49,16.49,1498000.0,14.1751,14.1837,14.1751,14.1751,1498000.0
2013-08-02 14:45:00,16.49,16.49,16.47,16.48,1839600.0,14.1751,14.1751,14.1579,14.1665,1839600.0
2013-08-02 14:50:00,16.48,16.49,16.48,16.48,1408400.0,14.1665,14.1751,14.1665,14.1665,1408400.0
2013-08-02 14:55:00,16.48,16.5,16.48,16.5,3178000.0,14.1665,14.1837,14.1665,14.1837,3178000.0
2013-08-02 15:00:00,16.5,16.5,16.49,16.49,4508000.0,14.1837,14.1837,14.1751,14.1751,4508000.0
2013-08-02 15:05:00,16.49,16.52,16.49,16.5,5426400.0,14.1751,14.2009,14.1751,14.1837,5426400.0
2013-08-02 15:10:00,16.5,16.53,16.5,16.52,4732000.0,14.1837,14.2095,14.1837,14.2009,4732000.0
2013-08-02 15:15:00,16.52,16.52,16.51,16.52,2340800.0,14.2009,14.2009,14.1923,14.2009,2340800.0
2013-08-02 15:20:00,16.52,16.53,16.51,16.52,2088800.0,14.2009,14.2095,14.1923,14.2009,2088800.0
2013-08-02 15:25:00,16.52,16.53,16.52,16.52,2371600.0,14.2009,14.2095,14.2009,14.2009,2371600.0
2013-08-02 15:30:00,16.52,16.52,16.49,16.49,4558400.0,14.2009,14.2009,14.1751,14.1751,4558400.0
2013-08-02 15:35:00,16.49,16.5,16.49,16.49,2618000.0,14.1751,14.1837,14.1751,14.1751,2618000.0
2013-08-02 15:40:00,16.49,16.5,16.47,16.47,5656000.0,14.1751,14.1837,14.1579,14.1579,5656000.0
2013-08-02 15:45:00,16.47,16.5,16.47,16.5,4841200.0,14.1579,14.1837,14.1579,14.1837,4841200.0
2013-08-02 15:50:00,16.5,16.52,16.5,16.5,6529600.0,14.1837,14.2009,14.1837,14.1837,6529600.0
2013-08-02 15:55:00,16.5,16.53,16.5,16.52,11460400.0,14.1837,14.2095,14.1837,14.2009,11460400.0
2013-08-05 09:30:00,16.59,16.64,16.57,16.59,19824000.0,14.2611,14.3041,14.2439,14.2611,19824000.0
2013-08-05 09:35:00,16.59,16.6,16.52,16.53,13972000.0,14.2611,14.2697,14.2009,14.2095,13972000.0
2013-08-05 09:40:00,16.53,16.56,16.51,16.51,8495200.0,14.2095,14.2353,14.1923,14.1923,8495200.0
2013-08-05 09:45:00,16.52,16.59,16.51,16.56,8629600.0,14.2009,14.2611,14.1923,14.2353,8629600.0
2013-08-05 09:50:00,16.57,16.59,16.55,16.58,5073600.0,14.2439,14.2611,14.2267,14.2525,5073600.0
2013-08-05 09:55:00,16.58,16.63,16.58,16.62,5712000.0,14.2525,14.2955,14.2525,14.2869,5712000.0
2013-08-05 10:00:00,16.62,16.66,16.6,16.64,8929200.0,14.2869,14.3213,14.2697,14.3041,8929200.0
2013-08-05 10:05:00,16.64,16.67,16.64,16.66,6501600.0,14.3041,14.3299,14.3041,14.3213,6501600.0
2013-08-05 10:10:00,16.66,16.69,16.66,16.69,6493200.0,14.3213,14.3471,14.3213,14.3471,6493200.0
2013-08-05 10:15:00,16.69,16.74,16.69,16.72,9021600.0,14.3471,14.39,14.3471,14.3728,9021600.0
2013-08-05 10:20:00,16.72,16.72,16.68,16.7,5810000.0,14.3728,14.3728,14.3385,14.3557,5810000.0
2013-08-05 10:25:00,16.69,16.7,16.67,16.68,3304000.0,14.3471,14.3557,14.3299,14.3385,3304000.0
2013-08-05 10:30:00,16.68,16.69,16.65,16.65,3928400.0,14.3385,14.3471,14.3127,14.3127,3928400.0
2013-08-05 10:35:00,16.66,16.69,16.65,16.69,5714800.0,14.3213,14.3471,14.3127,14.3471,5714800.0
2013-08-05 10:40:00,16.69,16.71,16.68,16.71,3122000.0,14.3471,14.3643,14.3385,14.3643,3122000.0
2013-08-05 10:45:00,16.71,16.75,16.71,16.75,5149200.0,14.3643,14.3986,14.3643,14.3986,5149200.0
2013-08-05 10:50:00,16.75,16.75,16.73,16.74,3099600.0,14.3986,14.3986,14.3814,14.39,3099600.0
2013-08-05 10:55:00,16.74,16.76,16.73,16.75,4883200.0,14.39,14.4072,14.3814,14.3986,4883200.0
2013-08-05 11:00:00,16.75,16.76,16.74,16.75,4099200.0,14.3986,14.4072,14.39,14.3986,4099200.0
2013-08-05 11:05:00,16.75,16.76,16.73,16.75,3222800.0,14.3986,14.4072,14.3814,14.3986,3222800.0
2013-08-05 11:10:00,16.75,16.75,16.72,16.73,2951200.0,14.3986,14.3986,14.3728,14.3814,2951200.0
2013-08-05 11:15:00,16.73,16.74,16.72,16.72,2184000.0,14.3814,14.39,14.3728,14.3728,2184000.0
2013-08-05 11:20:00,16.72,16.75,16.72,16.75,1610000.0,14.3728,14.3986,14.3728,14.3986,1610000.0
2013-08-05 11:25:00,16.75,16.75,16.73,16.73,2186800.0,14.3986,14.3986,14.3814,14.3814,2186800.0
2013-08-05 11:30:00,16.73,16.73,16.69,16.7,4300800.0,14.3814,14.3814,14.3471,14.3557,4300800.0
2013-08-05 11:35:00,16.7,16.7,16.66,16.68,5493600.0,14.3557,14.3557,14.3213,14.3385,5493600.0
2013-08-05 11:40:00,16.68,16.71,16.68,16.7,2214800.0,14.3385,14.3643,14.3385,14.3557,2214800.0
2013-08-05 11:45:00,16.7,16.7,16.67,16.68,1915200.0,14.3557,14.3557,14.3299,14.3385,1915200.0
2013-08-05 11:50:00,16.68,16.7,16.67,16.69,1766800.0,14.3385,14.3557,14.3299,14.3471,1766800.0
2013-08-05 11:55:00,16.69,16.7,16.68,16.69,1618400.0,14.3471,14.3557,14.3385,14.3471,1618400.0
2013-08-05 12:00:00,16.69,16.72,16.68,16.71,2139200.0,14.3471,14.3728,14.3385,14.3643,2139200.0
2013-08-05 12:05:00,16.71,16.73,16.71,16.72,1506400.0,14.3643,14.3814,14.3643,14.3728,1506400.0
2013-08-05 12:10:00,16.73,16.73,16.72,16.73,1439200.0,14.3814,14.3814,14.3728,14.3814,1439200.0
2013-08-05 12:15:00,16.73,16.73,16.7,16.71,1310400.0,14.3814,14.3814,14.3557,14.3643,1310400.0
2013-08-05 12:20:00,16.71,16.72,16.71,16.71,1131200.0,14.3643,14.3728,14.3643,14.3643,1131200.0
2013-08-05 12:25:00,16.71,16.72,16.7,16.71,1164800.0,14.3643,14.3728,14.3557,14.3643,1164800.0
2013-08-05 12:30:00,16.7,16.71,16.68,16.69,1288000.0,14.3557,14.3643,14.3385,14.3471,1288000.0
2013-08-05 12:35:00,16.69,16.7,16.68,16.69,1288000.0,14.3471,14.3557,14.3385,14.3471,1288000.0
2013-08-05 12:40:00,16.7,16.72,16.69,16.71,1240400.0,14.3557,14.3728,14.3471,14.3643,1240400.0
2013-08-05 12:45:00,16.71,16.73,16.71,16.73,1604400.0,14.3643,14.3814,14.3643,14.3814,1604400.0
2013-08-05 12:50:00,16.73,16.74,16.72,16.73,1335600.0,14.3814,14.39,14.3728,14.3814,1335600.0
2013-08-05 12:55:00,16.73,16.75,16.72,16.74,1803200.0,14.3814,14.3986,14.3728,14.39,1803200.0
2013-08-05 13:00:00,16.74,16.74,16.72,16.72,1439200.0,14.39,14.39,14.3728,14.3728,1439200.0
2013-08-05 13:05:00,16.73,16.73,16.71,16.72,2088800.0,14.3814,14.3814,14.3643,14.3728,2088800.0
2013-08-05 13:10:00,16.72,16.74,16.72,16.74,1596000.0,14.3728,14.39,14.3728,14.39,1596000.0
2013-08-05 13:15:00,16.74,16.75,16.73,16.74,2102800.0,14.39,14.3986,14.3814,14.39,2102800.0
2013-08-05 13:20:00,16.74,16.77,16.74,16.77,3592400.0,14.39,14.4158,14.39,14.4158,3592400.0
2013-08-05 13:25:00,16.76,16.78,16.76,16.77,2436000.0,14.4072,14.4244,14.4072,14.4158,2436000.0
2013-08-05 13:30:00,16.78,16.78,16.75,16.76,2447200.0,14.4244,14.4244,14.3986,14.4072,2447200.0
2013-08-05 13:35:00,16.76,16.77,16.74,16.75,2144800.0,14.4072,14.4158,14.39,14.3986,2144800.0
2013-08-05 13:40:00,16.75,16.78,16.75,16.77,1638000.0,14.3986,14.4244,14.3986,14.4158,1638000.0
2013-08-05 13:45:00,16.77,16.78,16.77,16.78,2203600.0,14.4158,14.4244,14.4158,14.4244,2203600.0
2013-08-05 13:50:00,16.78,16.78,16.76,16.77,2366000.0,14.4244,14.4244,14.4072,14.4158,2366000.0
2013-08-05 13:55:00,16.78,16.79,16.78,16.78,5065200.0,14.4244,14.433,14.4244,14.4244,5065200.0
2013-08-05 14:00:00,16.78,16.79,16.76,16.77,3046400.0,14.4244,14.433,14.4072,14.4158,3046400.0
2013-08-05 14:05:00,16.77,16.78,16.76,16.76,1481200.0,14.4158,14.4244,14.4072,14.4072,1481200.0
2013-08-05 14:10:00,16.76,16.76,16.74,16.75,2517200.0,14.4072,14.4072,14.39,14.3986,2517200.0
2013-08-05 14:15:00,16.75,16.77,16.75,16.77,1540000.0,14.3986,14.4158,14.3986,14.4158,1540000.0
2013-08-05 14:20:00,16.76,16.78,16.76,16.77,1688400.0,14.4072,14.4244,14.4072,14.4158,1688400.0
2013-08-05 14:25:00,16.77,16.79,16.76,16.78,2203600.0,14.4158,14.433,14.4072,14.4244,2203600.0
2013-08-05 14:30:00,16.78,16.79,16.77,16.77,2004800.0,14.4244,14.433,14.4158,14.4158,2004800.0
2013-08-05 14:35:00,16.77,16.77,16.74,16.75,2996000.0,14.4158,14.4158,14.39,14.3986,2996000.0
2013-08-05 14:40:00,16.75,16.76,16.74,16.76,1671600.0,14.3986,14.4072,14.39,14.4072,1671600.0
2013-08-05 14:45:00,16.76,16.76,16.74,16.75,1260000.0,14.4072,14.4072,14.39,14.3986,1260000.0
2013-08-05 14:50:00,16.75,16.76,16.73,16.74,1811600.0,14.3986,14.4072,14.3814,14.39,1811600.0
2013-08-05 14:55:00,16.74,16.75,16.73,16.74,2111200.0,14.39,14.3986,14.3814,14.39,2111200.0
2013-08-05 15:00:00,16.75,16.76,16.73,16.74,2749600.0,14.3986,14.4072,14.3814,14.39,2749600.0
2013-08-05 15:05:00,16.74,16.75,16.74,16.75,1257200.0,14.39,14.3986,14.39,14.3986,1257200.0
2013-08-05 15:10:00,16.75,16.76,16.74,16.76,1302000.0,14.3986,14.4072,14.39,14.4072,1302000.0
2013-08-05 15:15:00,16.76,16.76,16.75,16.75,1092000.0,14.4072,14.4072,14.3986,14.3986,1092000.0
2013-08-05 15:20:00,16.75,16.76,16.75,16.76,1593200.0,14.3986,14.4072,14.3986,14.4072,1593200.0
2013-08-05 15:25:00,16.76,16.78,16.75,16.78,2357600.0,14.4072,14.4244,14.3986,14.4244,2357600.0
2013-08-05 15:30:00,16.78,16.8,16.78,16.8,3589600.0,14.4244,14.4416,14.4244,14.4416,3589600.0
2013-08-05 15:35:00,16.8,16.81,16.78,16.8,4978400.0,14.4416,14.4502,14.4244,14.4416,4978400.0
2013-08-05 15:40:00,16.81,16.81,16.79,16.8,4648000.0,14.4502,14.4502,14.433,14.4416,4648000.0
2013-08-05 15:45:00,16.8,16.81,16.78,16.78,4832800.0,14.4416,14.4502,14.4244,14.4244,4832800.0
2013-08-05 15:50:00,16.78,16.79,16.74,16.75,6084400.0,14.4244,14.433,14.39,14.3986,6084400.0
2013-08-05 15:55:00,16.75,16.77,16.74,16.76,8470000.0,14.3986,14.4158,14.39,14.4072,8470000.0
2013-08-06 09:30:00,16.72,16.78,16.71,16.76,11230800.0,14.3728,14.4244,14.3643,14.4072,11230800.0
2013-08-06 09:35:00,16.76,16.83,16.75,16.82,10088400.0,14.4072,14.4674,14.3986,14.4588,10088400.0
2013-08-06 09:40:00,16.82,16.85,16.82,16.84,9847600.0,14.4588,14.4846,14.4588,14.476,9847600.0
2013-08-06 09:45:00,16.84,16.84,16.8,16.83,7873600.0,14.476,14.476,14.4416,14.4674,7873600.0
2013-08-06 09:50:00,16.83,16.85,16.77,16.78,7294000.0,14.4674,14.4846,14.4158,14.4244,7294000.0
2013-08-06 09:55:00,16.78,16.81,16.74,16.81,9856000.0,14.4244,14.4502,14.39,14.4502,9856000.0
2013-08-06 10:00:00,16.81,16.82,16.77,16.79,5468400.0,14.4502,14.4588,14.4158,14.433,5468400.0
2013-08-06 10:05:00,16.8,16.81,16.79,16.8,2604000.0,14.4416,14.4502,14.433,14.4416,2604000.0
2013-08-06 10:10:00,16.8,16.81,16.78,16.81,4662000.0,14.4416,14.4502,14.4244,14.4502,4662000.0
2013-08-06 10:15:00,16.8,16.8,16.78,16.79,2822400.0,14.4416,14.4416,14.4244,14.433,2822400.0
2013-08-06 10:20:00,16.79,16.79,16.73,16.75,6504400.0,14.433,14.433,14.3814,14.3986,6504400.0
2013-08-06 10:25:00,16.75,16.77,16.74,16.76,4230800.0,14.3986,14.4158,14.39,14.4072,4230800.0
2013-08-06 10:30:00,16.76,16.77,16.72,16.73,4429600.0,14.4072,14.4158,14.3728,14.3814,4429600.0
2013-08-06 10:35:00,16.73,16.73,16.69,16.71,5714800.0,14.3814,14.3814,14.3471,14.3643,5714800.0
2013-08-06 10:40:00,16.71,16.71,16.65,16.68,6890800.0,14.3643,14.3643,14.3127,14.3385,6890800.0
2013-08-06 10:45:00,16.68,16.69,16.63,16.63,5171600.0,14.3385,14.3471,14.2955,14.2955,5171600.0
2013-08-06 10:50:00,16.63,16.65,16.61,16.64,8173200.0,14.2955,14.3127,14.2783,14.3041,8173200.0
2013-08-06 10:55:00,16.64,16.64,16.57,16.57,8097600.0,14.3041,14.3041,14.2439,14.2439,8097600.0
2013-08-06 11:00:00,16.57,16.6,16.55,16.6,7235200.0,14.2439,14.2697,14.2267,14.2697,7235200.0
2013-08-06 11:05:00,16.6,16.6,16.56,16.59,5432000.0,14.2697,14.2697,14.2353,14.2611,5432000.0
2013-08-06 11:10:00,16.59,16.62,16.56,16.62,4718000.0,14.2611,14.2869,14.2353,14.2869,4718000.0
2013-08-06 11:15:00,16.61,16.62,16.6,16.6,3242400.0,14.2783,14.2869,14.2697,14.2697,3242400.0
2013-08-06 11:20:00,16.6,16.66,16.6,16.65,4687200.0,14.2697,14.3213,14.2697,14.3127,4687200.0
2013-08-06 11:25:00,16.65,16.68,16.65,16.65,5482400.0,14.3127,14.3385,14.3127,14.3127,5482400.0
2013-08-06 11:30:00,16.66,16.67,16.65,16.65,1607200.0,14.3213,14.3299,14.3127,14.3127,1607200.0
2013-08-06 11:35:00,16.66,16.66,16.63,16.64,3049200.0,14.3213,14.3213,14.2955,14.3041,3049200.0
2013-08-06 11:40:00,16.64,16.65,16.61,16.61,2354800.0,14.3041,14.3127,14.2783,14.2783,2354800.0
2013-08-06 11:45:00,16.62,16.62,16.6,16.62,2514400.0,14.2869,14.2869,14.2697,14.2869,2514400.0
2013-08-06 11:50:00,16.61,16.62,16.6,16.61,2030000.0,14.2783,14.2869,14.2697,14.2783,2030000.0
2013-08-06 11:55:00,16.61,16.62,16.61,16.61,2055200.0,14.2783,14.2869,14.2783,14.2783,2055200.0
2013-08-06 12:00:00,16.62,16.64,16.61,16.63,2041200.0,14.2869,14.3041,14.2783,14.2955,2041200.0
2013-08-06 12:05:00,16.63,16.64,16.62,16.63,2027200.0,14.2955,14.3041,14.2869,14.2955,2027200.0
2013-08-06 12:10:00,16.63,16.64,16.62,16.62,904400.0,14.2955,14.3041,14.2869,14.2869,904400.0
2013-08-06 12:15:00,16.62,16.63,16.61,16.61,1668800.0,14.2869,14.2955,14.2783,14.2783,1668800.0
2013-08-06 12:20:00,16.61,16.62,16.61,16.61,828800.0,14.2783,14.2869,14.2783,14.2783,828800.0
2013-08-06 12:25:00,16.61,16.62,16.6,16.6,1537200.0,14.2783,14.2869,14.2697,14.2697,1537200.0
2013-08-06 12:30:00,16.6,16.62,16.6,16.61,1923600.0,14.2697,14.2869,14.2697,14.2783,1923600.0
2013-08-06 12:35:00,16.61,16.63,16.6,16.63,1251600.0,14.2783,14.2955,14.2697,14.2955,1251600.0
2013-08-06 12:40:00,16.63,16.64,16.63,16.63,1612800.0,14.2955,14.3041,14.2955,14.2955,1612800.0
2013-08-06 12:45:00,16.63,16.64,16.63,16.64,1694000.0,14.2955,14.3041,14.2955,14.3041,1694000.0
2013-08-06 12:50:00,16.64,16.64,16.63,16.63,705600.0,14.3041,14.3041,14.2955,14.2955,705600.0
2013-08-06 12:55:00,16.63,16.65,16.63,16.63,1369200.0,14.2955,14.3127,14.2955,14.2955,1369200.0
2013-08-06 13:00:00,16.63,16.63,16.61,16.61,1604400.0,14.2955,14.2955,14.2783,14.2783,1604400.0
2013-08-06 13:05:00,16.61,16.62,16.61,16.61,1425200.0,14.2783,14.2869,14.2783,14.2783,1425200.0
2013-08-06 13:10:00,16.61,16.62,16.61,16.61,890400.0,14.2783,14.2869,14.2783,14.2783,890400.0
2013-08-06 13:15:00,16.61,16.62,16.61,16.62,649600.0,14.2783,14.2869,14.2783,14.2869,649600.0
2013-08-06 13:20:00,16.62,16.63,16.61,16.61,1198400.0,14.2869,14.2955,14.2783,14.2783,1198400.0
2013-08-06 13:25:00,16.61,16.62,16.61,16.62,1013600.0,14.2783,14.2869,14.2783,14.2869,1013600.0
2013-08-06 13:30:00,16.61,16.61,16.6,16.6,1422400.0,14.2783,14.2783,14.2697,14.2697,1422400.0
2013-08-06 13:35:00,16.61,16.61,16.59,16.59,2223200.0,14.2783,14.2783,14.2611,14.2611,2223200.0
2013-08-06 13:40:00,16.59,16.61,16.59,16.6,1355200.0,14.2611,14.2783,14.2611,14.2697,1355200.0
2013-08-06 13:45:00,16.6,16.6,16.58,16.59,1344000.0,14.2697,14.2697,14.2525,14.2611,1344000.0
2013-08-06 13:50:00,16.6,16.61,16.59,16.61,1744400.0,14.2697,14.2783,14.2611,14.2783,1744400.0
2013-08-06 13:55:00,16.6,16.61,16.58,16.58,2536800.0,14.2697,14.2783,14.2525,14.2525,2536800.0
2013-08-06 14:00:00,16.58,16.59,16.55,16.55,4362400.0,14.2525,14.2611,14.2267,14.2267,4362400.0
2013-08-06 14:05:00,16.55,16.56,16.52,16.55,6969200.0,14.2267,14.2353,14.2009,14.2267,6969200.0
2013-08-06 14:10:00,16.55,16.56,16.53,16.54,2352000.0,14.2267,14.2353,14.2095,14.2181,2352000.0
2013-08-06 14:15:00,16.54,16.54,16.51,16.54,4404400.0,14.2181,14.2181,14.1923,14.2181,4404400.0
2013-08-06 14:20:00,16.54,16.58,16.53,16.57,3757600.0,14.2181,14.2525,14.2095,14.2439,3757600.0
2013-08-06 14:25:00,16.58,16.61,16.56,16.6,4074000.0,14.2525,14.2783,14.2353,14.2697,4074000.0
2013-08-06 14:30:00,16.59,16.6,16.58,16.6,2312800.0,14.2611,14.2697,14.2525,14.2697,2312800.0
2013-08-06 14:35:00,16.6,16.61,16.59,16.6,2612400.0,14.2697,14.2783,14.2611,14.2697,2612400.0
2013-08-06 14:40:00,16.6,16.61,16.59,16.6,2338000.0,14.2697,14.2783,14.2611,14.2697,2338000.0
2013-08-06 14:45:00,16.6,16.61,16.57,16.59,2447200.0,14.2697,14.2783,14.2439,14.2611,2447200.0
2013-08-06 14:50:00,16.58,16.6,16.58,16.6,1629600.0,14.2525,14.2697,14.2525,14.2697,1629600.0
2013-08-06 14:55:00,16.6,16.6,16.58,16.59,1481200.0,14.2697,14.2697,14.2525,14.2611,1481200.0
2013-08-06 15:00:00,16.59,16.6,16.58,16.59,1318800.0,14.2611,14.2697,14.2525,14.2611,1318800.0
2013-08-06 15:05:00,16.59,16.61,16.59,16.61,2744000.0,14.2611,14.2783,14.2611,14.2783,2744000.0
2013-08-06 15:10:00,16.61,16.61,16.6,16.61,2088800.0,14.2783,14.2783,14.2697,14.2783,2088800.0
2013-08-06 15:15:00,16.61,16.64,16.61,16.62,3592400.0,14.2783,14.3041,14.2783,14.2869,3592400.0
2013-08-06 15:20:00,16.62,16.63,16.62,16.62,1562400.0,14.2869,14.2955,14.2869,14.2869,1562400.0
2013-08-06 15:25:00,16.62,16.65,16.62,16.65,3570000.0,14.2869,14.3127,14.2869,14.3127,3570000.0
2013-08-06 15:30:00,16.65,16.66,16.63,16.64,2682400.0,14.3127,14.3213,14.2955,14.3041,2682400.0
2013-08-06 15:35:00,16.64,16.65,16.63,16.65,2245600.0,14.3041,14.3127,14.2955,14.3127,2245600.0
2013-08-06 15:40:00,16.65,16.69,16.65,16.68,5054000.0,14.3127,14.3471,14.3127,14.3385,5054000.0
2013-08-06 15:45:00,16.68,16.69,16.63,16.65,4978400.0,14.3385,14.3471,14.2955,14.3127,4978400.0
2013-08-06 15:50:00,16.64,16.71,16.61,16.62,7492800.0,14.3041,14.3643,14.2783,14.2869,7492800.0
2013-08-06 15:55:00,16.62,16.63,16.62,16.62,7985600.0,14.2869,14.2955,14.2869,14.2869,7985600.0
2013-08-07 09:30:00,16.56,16.6,16.54,16.58,10508400.0,14.2353,14.2697,14.2181,14.2525,10508400.0
2013-08-07 09:35:00,16.58,16.62,16.56,16.58,7820400.0,14.2525,14.2869,14.2353,14.2525,7820400.0
2013-08-07 09:40:00,16.58,16.61,16.54,16.61,7019600.0,14.2525,14.2783,14.2181,14.2783,7019600.0
2013-08-07 09:45:00,16.61,16.68,16.6,16.65,8988000.0,14.2783,14.3385,14.2697,14.3127,8988000.0
2013-08-07 09:50:00,16.66,16.66,16.6,16.63,4760000.0,14.3213,14.3213,14.2697,14.2955,4760000.0
2013-08-07 09:55:00,16.63,16.66,16.61,16.62,4681600.0,14.2955,14.3213,14.2783,14.2869,4681600.0
2013-08-07 10:00:00,16.62,16.62,16.6,16.62,4348400.0,14.2869,14.2869,14.2697,14.2869,4348400.0
2013-08-07 10:05:00,16.62,16.63,16.6,16.62,3158400.0,14.2869,14.2955,14.2697,14.2869,3158400.0
2013-08-07 10:10:00,16.62,16.62,16.57,16.58,4236400.0,14.2869,14.2869,14.2439,14.2525,4236400.0
2013-08-07 10:15:00,16.58,16.58,16.49,16.52,9405200.0,14.2525,14.2525,14.1751,14.2009,9405200.0
2013-08-07 10:20:00,16.53,16.55,16.51,16.54,4242000.0,14.2095,14.2267,14.1923,14.2181,4242000.0
2013-08-07 10:25:00,16.54,16.55,16.51,16.53,5188400.0,14.2181,14.2267,14.1923,14.2095,5188400.0
2013-08-07 10:30:00,16.53,16.58,16.53,16.58,5499200.0,14.2095,14.2525,14.2095,14.2525,5499200.0
2013-08-07 10:35:00,16.58,16.58,16.52,16.52,7431200.0,14.2525,14.2525,14.2009,14.2009,7431200.0
2013-08-07 10:40:00,16.52,16.54,16.52,16.52,3634400.0,14.2009,14.2181,14.2009,14.2009,3634400.0
2013-08-07 10:45:00,16.53,16.55,16.53,16.54,2290400.0,14.2095,14.2267,14.2095,14.2181,2290400.0
2013-08-07 10:50:00,16.54,16.55,16.52,16.54,2318400.0,14.2181,14.2267,14.2009,14.2181,2318400.0
2013-08-07 10:55:00,16.54,16.57,16.54,16.56,2920400.0,14.2181,14.2439,14.2181,14.2353,2920400.0
2013-08-07 11:00:00,16.56,16.56,16.52,16.52,2214800.0,14.2353,14.2353,14.2009,14.2009,2214800.0
2013-08-07 11:05:00,16.52,16.55,16.52,16.54,2105600.0,14.2009,14.2267,14.2009,14.2181,2105600.0
2013-08-07 11:10:00,16.54,16.55,16.53,16.54,2004800.0,14.2181,14.2267,14.2095,14.2181,2004800.0
2013-08-07 11:15:00,16.55,16.56,16.54,16.55,1408400.0,14.2267,14.2353,14.2181,14.2267,1408400.0
2013-08-07 11:20:00,16.55,16.56,16.54,16.54,1223600.0,14.2267,14.2353,14.2181,14.2181,1223600.0
2013-08-07 11:25:00,16.54,16.56,16.54,16.54,1428000.0,14.2181,14.2353,14.2181,14.2181,1428000.0
2013-08-07 11:30:00,16.54,16.55,16.53,16.54,1853600.0,14.2181,14.2267,14.2095,14.2181,1853600.0
2013-08-07 11:35:00,16.54,16.55,16.52,16.53,2259600.0,14.2181,14.2267,14.2009,14.2095,2259600.0
2013-08-07 11:40:00,16.53,16.54,16.52,16.53,1730400.0,14.2095,14.2181,14.2009,14.2095,1730400.0
2013-08-07 11:45:00,16.53,16.53,16.52,16.53,2377200.0,14.2095,14.2095,14.2009,14.2095,2377200.0
2013-08-07 11:50:00,16.53,16.54,16.52,16.53,1302000.0,14.2095,14.2181,14.2009,14.2095,1302000.0
2013-08-07 11:55:00,16.53,16.53,16.51,16.53,1268400.0,14.2095,14.2095,14.1923,14.2095,1268400.0
2013-08-07 12:00:00,16.53,16.54,16.52,16.54,994000.0,14.2095,14.2181,14.2009,14.2181,994000.0
2013-08-07 12:05:00,16.54,16.54,16.52,16.53,1139600.0,14.2181,14.2181,14.2009,14.2095,1139600.0
2013-08-07 12:10:00,16.53,16.54,16.53,16.53,722400.0,14.2095,14.2181,14.2095,14.2095,722400.0
2013-08-07 12:15:00,16.53,16.53,16.51,16.53,1503600.0,14.2095,14.2095,14.1923,14.2095,1503600.0
2013-08-07 12:20:00,16.53,16.54,16.51,16.51,1162000.0,14.2095,14.2181,14.1923,14.1923,1162000.0
2013-08-07 12:25:00,16.52,16.53,16.51,16.52,1184400.0,14.2009,14.2095,14.1923,14.2009,1184400.0
2013-08-07 12:30:00,16.51,16.52,16.51,16.52,1419600.0,14.1923,14.2009,14.1923,14.2009,1419600.0
2013-08-07 12:35:00,16.51,16.55,16.51,16.54,2027200.0,14.1923,14.2267,14.1923,14.2181,2027200.0
2013-08-07 12:40:00,16.54,16.57,16.54,16.57,3528000.0,14.2181,14.2439,14.2181,14.2439,3528000.0
2013-08-07 12:45:00,16.57,16.57,16.55,16.56,1148000.0,14.2439,14.2439,14.2267,14.2353,1148000.0
2013-08-07 12:50:00,16.56,16.58,16.56,16.57,2576000.0,14.2353,14.2525,14.2353,14.2439,2576000.0
2013-08-07 12:55:00,16.57,16.57,16.56,16.57,1408400.0,14.2439,14.2439,14.2353,14.2439,1408400.0
2013-08-07 13:00:00,16.57,16.58,16.56,16.57,2105600.0,14.2439,14.2525,14.2353,14.2439,2105600.0
2013-08-07 13:05:00,16.57,16.58,16.57,16.58,1346800.0,14.2439,14.2525,14.2439,14.2525,1346800.0
2013-08-07 13:10:00,16.58,16.58,16.57,16.58,733600.0,14.2525,14.2525,14.2439,14.2525,733600.0
2013-08-07 13:15:00,16.58,16.59,16.57,16.58,1551200.0,14.2525,14.2611,14.2439,14.2525,1551200.0
2013-08-07 13:20:00,16.58,16.58,16.56,16.56,1215200.0,14.2525,14.2525,14.2353,14.2353,1215200.0
2013-08-07 13:25:00,16.56,16.59,16.56,16.59,1433600.0,14.2353,14.2611,14.2353,14.2611,1433600.0
2013-08-07 13:30:00,16.59,16.6,16.59,16.6,1696800.0,14.2611,14.2697,14.2611,14.2697,1696800.0
2013-08-07 13:35:00,16.6,16.62,16.6,16.61,2758000.0,14.2697,14.2869,14.2697,14.2783,2758000.0
2013-08-07 13:40:00,16.61,16.61,16.59,16.61,1374800.0,14.2783,14.2783,14.2611,14.2783,1374800.0
2013-08-07 13:45:00,16.61,16.61,16.59,16.6,1125600.0,14.2783,14.2783,14.2611,14.2697,1125600.0
2013-08-07 13:50:00,16.6,16.61,16.59,16.6,1162000.0,14.2697,14.2783,14.2611,14.2697,1162000.0
2013-08-07 13:55:00,16.6,16.61,16.59,16.6,1302000.0,14.2697,14.2783,14.2611,14.2697,1302000.0
2013-08-07 14:00:00,16.61,16.61,16.6,16.61,1024800.0,14.2783,14.2783,14.2697,14.2783,1024800.0
2013-08-07 14:05:00,16.61,16.61,16.59,16.59,1405600.0,14.2783,14.2783,14.2611,14.2611,1405600.0
2013-08-07 14:10:00,16.59,16.62,16.59,16.61,4410000.0,14.2611,14.2869,14.2611,14.2783,4410000.0
2013-08-07 14:15:00,16.61,16.65,16.6,16.64,3763200.0,14.2783,14.3127,14.2697,14.3041,3763200.0
2013-08-07 14:20:00,16.64,16.64,16.6,16.62,5068000.0,14.3041,14.3041,14.2697,14.2869,5068000.0
2013-08-07 14:25:00,16.62,16.62,16.58,16.59,3768800.0,14.2869,14.2869,14.2525,14.2611,3768800.0
2013-08-07 14:30:00,16.59,16.61,16.58,16.59,1867600.0,14.2611,14.2783,14.2525,14.2611,1867600.0
2013-08-07 14:35:00,16.59,16.6,16.58,16.58,2363200.0,14.2611,14.2697,14.2525,14.2525,2363200.0
2013-08-07 14:40:00,16.58,16.59,16.57,16.58,1845200.0,14.2525,14.2611,14.2439,14.2525,1845200.0
2013-08-07 14:45:00,16.59,16.59,16.57,16.58,1108800.0,14.2611,14.2611,14.2439,14.2525,1108800.0
2013-08-07 14:50:00,16.58,16.61,16.58,16.59,2332400.0,14.2525,14.2783,14.2525,14.2611,2332400.0
2013-08-07 14:55:00,16.59,16.59,16.58,16.59,1954400.0,14.2611,14.2611,14.2525,14.2611,1954400.0
2013-08-07 15:00:00,16.59,16.59,16.59,16.59,2032800.0,14.2611,14.2611,14.2611,14.2611,2032800.0
2013-08-07 15:05:00,16.59,16.59,16.57,16.58,1506400.0,14.2611,14.2611,14.2439,14.2525,1506400.0
2013-08-07 15:10:00,16.58,16.6,16.57,16.6,2475200.0,14.2525,14.2697,14.2439,14.2697,2475200.0
2013-08-07 15:15:00,16.6,16.61,16.59,16.61,1722000.0,14.2697,14.2783,14.2611,14.2783,1722000.0
2013-08-07 15:20:00,16.61,16.62,16.6,16.61,1808800.0,14.2783,14.2869,14.2697,14.2783,1808800.0
2013-08-07 15:25:00,16.61,16.61,16.59,16.6,1484000.0,14.2783,14.2783,14.2611,14.2697,1484000.0
2013-08-07 15:30:00,16.6,16.62,16.6,16.61,2492000.0,14.2697,14.2869,14.2697,14.2783,2492000.0
2013-08-07 15:35:00,16.61,16.62,16.6,16.61,4536000.0,14.2783,14.2869,14.2697,14.2783,4536000.0
2013-08-07 15:40:00,16.61,16.62,16.6,16.6,5034400.0,14.2783,14.2869,14.2697,14.2697,5034400.0
2013-08-07 15:45:00,16.6,16.61,16.6,16.61,3914400.0,14.2697,14.2783,14.2697,14.2783,3914400.0
2013-08-07 15:50:00,16.61,16.61,16.59,16.6,6042400.0,14.2783,14.2783,14.2611,14.2697,6042400.0
2013-08-07 15:55:00,16.6,16.61,16.6,16.61,6090000.0,14.2697,14.2783,14.2697,14.2783,6090000.0
2013-08-08 09:30:00,16.57,16.57,16.53,16.54,10805200.0,14.3381,14.3381,14.3035,14.3122,10805200.0
2013-08-08 09:35:00,16.54,16.55,16.5,16.51,6697600.0,14.3122,14.3208,14.2776,14.2862,6697600.0
2013-08-08 09:40:00,16.51,16.55,16.51,16.54,4662000.0,14.2862,14.3208,14.2862,14.3122,4662000.0
2013-08-08 09:45:00,16.55,16.58,16.54,16.56,5964000.0,14.3208,14.3468,14.3122,14.3295,5964000.0
2013-08-08 09:50:00,16.56,16.56,16.51,16.53,3696000.0,14.3295,14.3295,14.2862,14.3035,3696000.0
2013-08-08 09:55:00,16.53,16.54,16.52,16.53,3074400.0,14.3035,14.3122,14.2949,14.3035,3074400.0
2013-08-08 10:00:00,16.53,16.53,16.44,16.46,9363200.0,14.3035,14.3035,14.2257,14.243,9363200.0
2013-08-08 10:05:00,16.46,16.46,16.39,16.41,8220800.0,14.243,14.243,14.1824,14.1997,8220800.0
2013-08-08 10:10:00,16.4,16.41,16.36,16.38,7282800.0,14.191,14.1997,14.1564,14.1737,7282800.0
2013-08-08 10:15:00,16.37,16.4,16.36,16.4,9959600.0,14.1651,14.191,14.1564,14.191,9959600.0
2013-08-08 10:20:00,16.4,16.41,16.38,16.38,7450800.0,14.191,14.1997,14.1737,14.1737,7450800.0
2013-08-08 10:25:00,16.38,16.43,16.38,16.42,4398800.0,14.1737,14.217,14.1737,14.2083,4398800.0
2013-08-08 10:30:00,16.42,16.42,16.4,16.4,3908800.0,14.2083,14.2083,14.191,14.191,3908800.0
2013-08-08 10:35:00,16.4,16.4,16.36,16.36,5706400.0,14.191,14.191,14.1564,14.1564,5706400.0
2013-08-08 10:40:00,16.36,16.37,16.36,16.36,4516400.0,14.1564,14.1651,14.1564,14.1564,4516400.0
2013-08-08 10:45:00,16.36,16.38,16.36,16.38,5152000.0,14.1564,14.1737,14.1564,14.1737,5152000.0
2013-08-08 10:50:00,16.38,16.4,16.37,16.4,2724400.0,14.1737,14.191,14.1651,14.191,2724400.0
2013-08-08 10:55:00,16.4,16.4,16.39,16.39,1887200.0,14.191,14.191,14.1824,14.1824,1887200.0
2013-08-08 11:00:00,16.39,16.41,16.39,16.4,1881600.0,14.1824,14.1997,14.1824,14.191,1881600.0
2013-08-08 11:05:00,16.4,16.4,16.38,16.4,1901200.0,14.191,14.191,14.1737,14.191,1901200.0
2013-08-08 11:10:00,16.4,16.42,16.39,16.41,6384000.0,14.191,14.2083,14.1824,14.1997,6384000.0
2013-08-08 11:15:00,16.41,16.44,16.41,16.43,6969200.0,14.1997,14.2257,14.1997,14.217,6969200.0
2013-08-08 11:20:00,16.43,16.44,16.43,16.43,2279200.0,14.217,14.2257,14.217,14.217,2279200.0
2013-08-08 11:25:00,16.43,16.46,16.43,16.46,2864400.0,14.217,14.243,14.217,14.243,2864400.0
2013-08-08 11:30:00,16.46,16.47,16.45,16.47,2405200.0,14.243,14.2516,14.2343,14.2516,2405200.0
2013-08-08 11:35:00,16.47,16.49,16.46,16.48,3026800.0,14.2516,14.2689,14.243,14.2603,3026800.0
2013-08-08 11:40:00,16.48,16.5,16.48,16.49,2844800.0,14.2603,14.2776,14.2603,14.2689,2844800.0
2013-08-08 11:45:00,16.49,16.5,16.47,16.48,2430400.0,14.2689,14.2776,14.2516,14.2603,2430400.0
2013-08-08 11:50:00,16.49,16.49,16.48,16.48,1192800.0,14.2689,14.2689,14.2603,14.2603,1192800.0
2013-08-08 11:55:00,16.48,16.5,16.48,16.5,1349600.0,14.2603,14.2776,14.2603,14.2776,1349600.0
2013-08-08 12:00:00,16.49,16.52,16.49,16.51,3477600.0,14.2689,14.2949,14.2689,14.2862,3477600.0
2013-08-08 12:05:00,16.51,16.52,16.5,16.51,1218000.0,14.2862,14.2949,14.2776,14.2862,1218000.0
2013-08-08 12:10:00,16.51,16.52,16.5,16.51,1019200.0,14.2862,14.2949,14.2776,14.2862,1019200.0
2013-08-08 12:15:00,16.51,16.52,16.49,16.49,1612800.0,14.2862,14.2949,14.2689,14.2689,1612800.0
2013-08-08 12:20:00,16.49,16.5,16.48,16.48,1492400.0,14.2689,14.2776,14.2603,14.2603,1492400.0
2013-08-08 12:25:00,16.48,16.49,16.47,16.47,1540000.0,14.2603,14.2689,14.2516,14.2516,1540000.0
2013-08-08 12:30:00,16.47,16.49,16.47,16.49,1514800.0,14.2516,14.2689,14.2516,14.2689,1514800.0
2013-08-08 12:35:00,16.49,16.49,16.47,16.48,1215200.0,14.2689,14.2689,14.2516,14.2603,1215200.0
2013-08-08 12:40:00,16.49,16.5,16.48,16.49,974400.0,14.2689,14.2776,14.2603,14.2689,974400.0
2013-08-08 12:45:00,16.49,16.49,16.48,16.49,658000.0,14.2689,14.2689,14.2603,14.2689,658000.0
2013-08-08 12:50:00,16.49,16.49,16.48,16.48,1313200.0,14.2689,14.2689,14.2603,14.2603,1313200.0
2013-08-08 12:55:00,16.48,16.48,16.47,16.47,1274000.0,14.2603,14.2603,14.2516,14.2516,1274000.0
2013-08-08 13:00:00,16.47,16.47,16.46,16.46,2685200.0,14.2516,14.2516,14.243,14.243,2685200.0
2013-08-08 13:05:00,16.47,16.47,16.46,16.47,1355200.0,14.2516,14.2516,14.243,14.2516,1355200.0
2013-08-08 13:10:00,16.47,16.47,16.47,16.47,823200.0,14.2516,14.2516,14.2516,14.2516,823200.0
2013-08-08 13:15:00,16.47,16.47,16.47,16.47,898800.0,14.2516,14.2516,14.2516,14.2516,898800.0
2013-08-08 13:20:00,16.47,16.48,16.47,16.47,1162000.0,14.2516,14.2603,14.2516,14.2516,1162000.0
2013-08-08 13:25:00,16.47,16.48,16.46,16.47,1075200.0,14.2516,14.2603,14.243,14.2516,1075200.0
2013-08-08 13:30:00,16.47,16.49,16.47,16.49,1447600.0,14.2516,14.2689,14.2516,14.2689,1447600.0
2013-08-08 13:35:00,16.48,16.49,16.48,16.48,994000.0,14.2603,14.2689,14.2603,14.2603,994000.0
2013-08-08 13:40:00,16.48,16.49,16.47,16.48,1360800.0,14.2603,14.2689,14.2516,14.2603,1360800.0
2013-08-08 13:45:00,16.48,16.49,16.48,16.49,1058400.0,14.2603,14.2689,14.2603,14.2689,1058400.0
2013-08-08 13:50:00,16.49,16.51,16.48,16.51,1369200.0,14.2689,14.2862,14.2603,14.2862,1369200.0
2013-08-08 13:55:00,16.5,16.51,16.5,16.5,1075200.0,14.2776,14.2862,14.2776,14.2776,1075200.0
2013-08-08 14:00:00,16.5,16.51,16.49,16.49,1654800.0,14.2776,14.2862,14.2689,14.2689,1654800.0
2013-08-08 14:05:00,16.49,16.5,16.49,16.49,644000.0,14.2689,14.2776,14.2689,14.2689,644000.0
2013-08-08 14:10:00,16.49,16.5,16.49,16.5,761600.0,14.2689,14.2776,14.2689,14.2776,761600.0
2013-08-08 14:15:00,16.5,16.5,16.49,16.5,837200.0,14.2776,14.2776,14.2689,14.2776,837200.0
2013-08-08 14:20:00,16.5,16.5,16.5,16.5,924000.0,14.2776,14.2776,14.2776,14.2776,924000.0
2013-08-08 14:25:00,16.5,16.51,16.49,16.5,1215200.0,14.2776,14.2862,14.2689,14.2776,1215200.0
2013-08-08 14:30:00,16.5,16.51,16.49,16.49,1223600.0,14.2776,14.2862,14.2689,14.2689,1223600.0
2013-08-08 14:35:00,16.5,16.51,16.49,16.51,1044400.0,14.2776,14.2862,14.2689,14.2862,1044400.0
2013-08-08 14:40:00,16.51,16.51,16.5,16.5,772800.0,14.2862,14.2862,14.2776,14.2776,772800.0
2013-08-08 14:45:00,16.5,16.53,16.5,16.52,3172400.0,14.2776,14.3035,14.2776,14.2949,3172400.0
2013-08-08 14:50:00,16.52,16.52,16.49,16.5,1531600.0,14.2949,14.2949,14.2689,14.2776,1531600.0
2013-08-08 14:55:00,16.5,16.51,16.5,16.5,758800.0,14.2776,14.2862,14.2776,14.2776,758800.0
2013-08-08 15:00:00,16.5,16.51,16.5,16.5,669200.0,14.2776,14.2862,14.2776,14.2776,669200.0
2013-08-08 15:05:00,16.5,16.51,16.5,16.5,1363600.0,14.2776,14.2862,14.2776,14.2776,1363600.0
2013-08-08 15:10:00,16.5,16.5,16.47,16.48,2024400.0,14.2776,14.2776,14.2516,14.2603,2024400.0
2013-08-08 15:15:00,16.48,16.48,16.46,16.47,2010400.0,14.2603,14.2603,14.243,14.2516,2010400.0
2013-08-08 15:20:00,16.47,16.47,16.46,16.47,2416400.0,14.2516,14.2516,14.243,14.2516,2416400.0
2013-08-08 15:25:00,16.47,16.47,16.46,16.47,1517600.0,14.2516,14.2516,14.243,14.2516,1517600.0
2013-08-08 15:30:00,16.47,16.48,16.47,16.48,1593200.0,14.2516,14.2603,14.2516,14.2603,1593200.0
2013-08-08 15:35:00,16.47,16.48,16.46,16.47,1775200.0,14.2516,14.2603,14.243,14.2516,1775200.0
2013-08-08 15:40:00,16.47,16.49,16.47,16.48,2514400.0,14.2516,14.2689,14.2516,14.2603,2514400.0
2013-08-08 15:45:00,16.49,16.51,16.48,16.5,4947600.0,14.2689,14.2862,14.2603,14.2776,4947600.0
2013-08-08 15:50:00,16.5,16.5,16.46,16.47,3449600.0,14.2776,14.2776,14.243,14.2516,3449600.0
2013-08-08 15:55:00,16.47,16.47,16.46,16.46,5555200.0,14.2516,14.2516,14.243,14.243,5555200.0
2013-08-09 09:30:00,16.38,16.44,16.38,16.44,9500400.0,14.1737,14.2257,14.1737,14.2257,9500400.0
2013-08-09 09:35:00,16.44,16.45,16.39,16.4,4715200.0,14.2257,14.2343,14.1824,14.191,4715200.0
2013-08-09 09:40:00,16.4,16.41,16.35,16.38,7000000.0,14.191,14.1997,14.1478,14.1737,7000000.0
2013-08-09 09:45:00,16.38,16.43,16.36,16.43,6143200.0,14.1737,14.217,14.1564,14.217,6143200.0
2013-08-09 09:50:00,16.43,16.44,16.37,16.37,5796000.0,14.217,14.2257,14.1651,14.1651,5796000.0
2013-08-09 09:55:00,16.37,16.39,16.37,16.38,8178800.0,14.1651,14.1824,14.1651,14.1737,8178800.0
2013-08-09 10:00:00,16.38,16.4,16.37,16.37,3651200.0,14.1737,14.191,14.1651,14.1651,3651200.0
2013-08-09 10:05:00,16.37,16.38,16.29,16.32,10012800.0,14.1651,14.1737,14.0959,14.1218,10012800.0
2013-08-09 10:10:00,16.32,16.33,16.32,16.33,4690000.0,14.1218,14.1305,14.1218,14.1305,4690000.0
2013-08-09 10:15:00,16.33,16.35,16.33,16.34,4130000.0,14.1305,14.1478,14.1305,14.1391,4130000.0
2013-08-09 10:20:00,16.34,16.36,16.33,16.35,6333600.0,14.1391,14.1564,14.1305,14.1478,6333600.0
2013-08-09 10:25:00,16.35,16.35,16.31,16.33,4715200.0,14.1478,14.1478,14.1132,14.1305,4715200.0
2013-08-09 10:30:00,16.33,16.34,16.3,16.3,3427200.0,14.1305,14.1391,14.1045,14.1045,3427200.0
2013-08-09 10:35:00,16.3,16.3,16.26,16.26,8002400.0,14.1045,14.1045,14.0699,14.0699,8002400.0
2013-08-09 10:40:00,16.26,16.3,16.26,16.3,7711200.0,14.0699,14.1045,14.0699,14.1045,7711200.0
2013-08-09 10:45:00,16.3,16.3,16.27,16.27,2478000.0,14.1045,14.1045,14.0785,14.0785,2478000.0
2013-08-09 10:50:00,16.27,16.28,16.25,16.26,3449600.0,14.0785,14.0872,14.0612,14.0699,3449600.0
2013-08-09 10:55:00,16.25,16.26,16.23,16.24,6148800.0,14.0612,14.0699,14.0439,14.0526,6148800.0
2013-08-09 11:00:00,16.24,16.25,16.23,16.24,6689200.0,14.0526,14.0612,14.0439,14.0526,6689200.0
2013-08-09 11:05:00,16.24,16.25,16.24,16.25,3780000.0,14.0526,14.0612,14.0526,14.0612,3780000.0
2013-08-09 11:10:00,16.25,16.26,16.24,16.24,2606800.0,14.0612,14.0699,14.0526,14.0526,2606800.0
2013-08-09 11:15:00,16.24,16.26,16.24,16.25,3239600.0,14.0526,14.0699,14.0526,14.0612,3239600.0
2013-08-09 11:20:00,16.24,16.25,16.23,16.24,3542000.0,14.0526,14.0612,14.0439,14.0526,3542000.0
2013-08-09 11:25:00,16.24,16.25,16.23,16.25,4239200.0,14.0526,14.0612,14.0439,14.0612,4239200.0
2013-08-09 11:30:00,16.25,16.27,16.24,16.25,3010000.0,14.0612,14.0785,14.0526,14.0612,3010000.0
2013-08-09 11:35:00,16.25,16.27,16.25,16.26,1968400.0,14.0612,14.0785,14.0612,14.0699,1968400.0
2013-08-09 11:40:00,16.26,16.27,16.25,16.26,1943200.0,14.0699,14.0785,14.0612,14.0699,1943200.0
2013-08-09 11:45:00,16.25,16.26,16.25,16.26,1366400.0,14.0612,14.0699,14.0612,14.0699,1366400.0
2013-08-09 11:50:00,16.26,16.27,16.25,16.27,1741600.0,14.0699,14.0785,14.0612,14.0785,1741600.0
2013-08-09 11:55:00,16.27,16.3,16.27,16.29,4278400.0,14.0785,14.1045,14.0785,14.0959,4278400.0
2013-08-09 12:00:00,16.29,16.3,16.29,16.29,1492400.0,14.0959,14.1045,14.0959,14.0959,1492400.0
2013-08-09 12:05:00,16.29,16.3,16.28,16.28,1419600.0,14.0959,14.1045,14.0872,14.0872,1419600.0
2013-08-09 12:10:00,16.28,16.3,16.28,16.3,2338000.0,14.0872,14.1045,14.0872,14.1045,2338000.0
2013-08-09 12:15:00,16.29,16.29,16.27,16.27,1114400.0,14.0959,14.0959,14.0785,14.0785,1114400.0
2013-08-09 12:20:00,16.27,16.28,16.27,16.28,1475600.0,14.0785,14.0872,14.0785,14.0872,1475600.0
2013-08-09 12:25:00,16.28,16.29,16.27,16.29,1103200.0,14.0872,14.0959,14.0785,14.0959,1103200.0
2013-08-09 12:30:00,16.29,16.3,16.28,16.29,1817200.0,14.0959,14.1045,14.0872,14.0959,1817200.0
2013-08-09 12:35:00,16.29,16.3,16.28,16.3,1428000.0,14.0959,14.1045,14.0872,14.1045,1428000.0
2013-08-09 12:40:00,16.3,16.3,16.27,16.27,1117200.0,14.1045,14.1045,14.0785,14.0785,1117200.0
2013-08-09 12:45:00,16.27,16.29,16.27,16.29,1027600.0,14.0785,14.0959,14.0785,14.0959,1027600.0
2013-08-09 12:50:00,16.29,16.3,16.27,16.27,806400.0,14.0959,14.1045,14.0785,14.0785,806400.0
2013-08-09 12:55:00,16.28,16.29,16.27,16.28,548800.0,14.0872,14.0959,14.0785,14.0872,548800.0
2013-08-09 13:00:00,16.28,16.28,16.27,16.28,546000.0,14.0872,14.0872,14.0785,14.0872,546000.0
2013-08-09 13:05:00,16.28,16.28,16.27,16.28,596400.0,14.0872,14.0872,14.0785,14.0872,596400.0
2013-08-09 13:10:00,16.28,16.29,16.27,16.28,1377600.0,14.0872,14.0959,14.0785,14.0872,1377600.0
2013-08-09 13:15:00,16.28,16.28,16.27,16.27,1148000.0,14.0872,14.0872,14.0785,14.0785,1148000.0
2013-08-09 13:20:00,16.28,16.3,16.27,16.29,1307600.0,14.0872,14.1045,14.0785,14.0959,1307600.0
2013-08-09 13:25:00,16.29,16.3,16.28,16.28,1447600.0,14.0959,14.1045,14.0872,14.0872,1447600.0
2013-08-09 13:30:00,16.28,16.29,16.28,16.28,957600.0,14.0872,14.0959,14.0872,14.0872,957600.0
2013-08-09 13:35:00,16.28,16.28,16.25,16.26,3768800.0,14.0872,14.0872,14.0612,14.0699,3768800.0
2013-08-09 13:40:00,16.26,16.27,16.26,16.26,1439200.0,14.0699,14.0785,14.0699,14.0699,1439200.0
2013-08-09 13:45:00,16.26,16.27,16.25,16.25,1761200.0,14.0699,14.0785,14.0612,14.0612,1761200.0
2013-08-09 13:50:00,16.25,16.26,16.25,16.26,982800.0,14.0612,14.0699,14.0612,14.0699,982800.0
2013-08-09 13:55:00,16.26,16.26,16.25,16.26,1162000.0,14.0699,14.0699,14.0612,14.0699,1162000.0
2013-08-09 14:00:00,16.26,16.28,16.26,16.27,1271200.0,14.0699,14.0872,14.0699,14.0785,1271200.0
2013-08-09 14:05:00,16.27,16.27,16.25,16.25,1478400.0,14.0785,14.0785,14.0612,14.0612,1478400.0
2013-08-09 14:10:00,16.25,16.26,16.25,16.26,1162000.0,14.0612,14.0699,14.0612,14.0699,1162000.0
2013-08-09 14:15:00,16.26,16.27,16.25,16.26,1520400.0,14.0699,14.0785,14.0612,14.0699,1520400.0
2013-08-09 14:20:00,16.26,16.27,16.26,16.27,1509200.0,14.0699,14.0785,14.0699,14.0785,1509200.0
2013-08-09 14:25:00,16.27,16.28,16.26,16.27,1346800.0,14.0785,14.0872,14.0699,14.0785,1346800.0
2013-08-09 14:30:00,16.27,16.27,16.25,16.25,1383200.0,14.0785,14.0785,14.0612,14.0612,1383200.0
2013-08-09 14:35:00,16.25,16.26,16.24,16.25,1551200.0,14.0612,14.0699,14.0526,14.0612,1551200.0
2013-08-09 14:40:00,16.25,16.25,16.24,16.25,1965600.0,14.0612,14.0612,14.0526,14.0612,1965600.0
2013-08-09 14:45:00,16.25,16.25,16.24,16.25,1814400.0,14.0612,14.0612,14.0526,14.0612,1814400.0
2013-08-09 14:50:00,16.25,16.26,16.24,16.25,2133600.0,14.0612,14.0699,14.0526,14.0612,2133600.0
2013-08-09 14:55:00,16.25,16.26,16.25,16.26,1346800.0,14.0612,14.0699,14.0612,14.0699,1346800.0
2013-08-09 15:00:00,16.26,16.26,16.25,16.25,1089200.0,14.0699,14.0699,14.0612,14.0612,1089200.0
2013-08-09 15:05:00,16.25,16.25,16.24,16.24,1506400.0,14.0612,14.0612,14.0526,14.0526,1506400.0
2013-08-09 15:10:00,16.24,16.25,16.24,16.25,1565200.0,14.0526,14.0612,14.0526,14.0612,1565200.0
2013-08-09 15:15:00,16.25,16.25,16.24,16.25,1397200.0,14.0612,14.0612,14.0526,14.0612,1397200.0
2013-08-09 15:20:00,16.25,16.25,16.24,16.24,1730400.0,14.0612,14.0612,14.0526,14.0526,1730400.0
2013-08-09 15:25:00,16.25,16.25,16.24,16.24,2578800.0,14.0612,14.0612,14.0526,14.0526,2578800.0
2013-08-09 15:30:00,16.24,16.24,16.23,16.23,2307200.0,14.0526,14.0526,14.0439,14.0439,2307200.0
2013-08-09 15:35:00,16.23,16.24,16.21,16.21,5703600.0,14.0439,14.0526,14.0266,14.0266,5703600.0
2013-08-09 15:40:00,16.21,16.22,16.2,16.21,5185600.0,14.0266,14.0353,14.018,14.0266,5185600.0
2013-08-09 15:45:00,16.21,16.23,16.2,16.22,4253200.0,14.0266,14.0439,14.018,14.0353,4253200.0
2013-08-09 15:50:00,16.22,16.23,16.22,16.22,4608800.0,14.0353,14.0439,14.0353,14.0353,4608800.0
2013-08-09 15:55:00,16.22,16.23,16.22,16.23,9973600.0,14.0353,14.0439,14.0353,14.0439,9973600.0
2013-08-12 09:30:00,16.3,16.4,16.3,16.34,16450000.0,14.1045,14.191,14.1045,14.1391,16450000.0
2013-08-12 09:35:00,16.34,16.46,16.34,16.44,16844800.0,14.1391,14.243,14.1391,14.2257,16844800.0
2013-08-12 09:40:00,16.44,16.47,16.42,16.43,8601600.0,14.2257,14.2516,14.2083,14.217,8601600.0
2013-08-12 09:45:00,16.43,16.48,16.42,16.46,8080800.0,14.217,14.2603,14.2083,14.243,8080800.0
2013-08-12 09:50:00,16.45,16.54,16.45,16.51,9371600.0,14.2343,14.3122,14.2343,14.2862,9371600.0
2013-08-12 09:55:00,16.51,16.51,16.48,16.49,5572000.0,14.2862,14.2862,14.2603,14.2689,5572000.0
2013-08-12 10:00:00,16.49,16.5,16.48,16.5,5642000.0,14.2689,14.2776,14.2603,14.2776,5642000.0
2013-08-12 10:05:00,16.49,16.55,16.49,16.53,12401200.0,14.2689,14.3208,14.2689,14.3035,12401200.0
2013-08-12 10:10:00,16.52,16.55,16.52,16.53,7946400.0,14.2949,14.3208,14.2949,14.3035,7946400.0
2013-08-12 10:15:00,16.53,16.55,16.51,16.53,5527200.0,14.3035,14.3208,14.2862,14.3035,5527200.0
2013-08-12 10:20:00,16.54,16.54,16.52,16.54,3508400.0,14.3122,14.3122,14.2949,14.3122,3508400.0
2013-08-12 10:25:00,16.54,16.57,16.53,16.57,5992000.0,14.3122,14.3381,14.3035,14.3381,5992000.0
2013-08-12 10:30:00,16.56,16.59,16.56,16.59,7140000.0,14.3295,14.3554,14.3295,14.3554,7140000.0
2013-08-12 10:35:00,16.59,16.6,16.57,16.6,4827200.0,14.3554,14.3641,14.3381,14.3641,4827200.0
2013-08-12 10:40:00,16.6,16.62,16.59,16.61,6179600.0,14.3641,14.3814,14.3554,14.3728,6179600.0
2013-08-12 10:45:00,16.61,16.63,16.6,16.61,6431600.0,14.3728,14.3901,14.3641,14.3728,6431600.0
2013-08-12 10:50:00,16.62,16.64,16.61,16.63,4964400.0,14.3814,14.3987,14.3728,14.3901,4964400.0
2013-08-12 10:55:00,16.63,16.64,16.62,16.63,5656000.0,14.3901,14.3987,14.3814,14.3901,5656000.0
2013-08-12 11:00:00,16.64,16.65,16.64,16.64,4006800.0,14.3987,14.4074,14.3987,14.3987,4006800.0
2013-08-12 11:05:00,16.65,16.67,16.64,16.66,4331600.0,14.4074,14.4247,14.3987,14.416,4331600.0
2013-08-12 11:10:00,16.66,16.66,16.64,16.66,5328400.0,14.416,14.416,14.3987,14.416,5328400.0
2013-08-12 11:15:00,16.66,16.69,16.66,16.69,7305200.0,14.416,14.442,14.416,14.442,7305200.0
2013-08-12 11:20:00,16.69,16.69,16.63,16.63,6487600.0,14.442,14.442,14.3901,14.3901,6487600.0
2013-08-12 11:25:00,16.63,16.65,16.63,16.64,3743600.0,14.3901,14.4074,14.3901,14.3987,3743600.0
2013-08-12 11:30:00,16.63,16.67,16.63,16.66,4144000.0,14.3901,14.4247,14.3901,14.416,4144000.0
2013-08-12 11:35:00,16.66,16.66,16.65,16.65,1565200.0,14.416,14.416,14.4074,14.4074,1565200.0
2013-08-12 11:40:00,16.65,16.65,16.63,16.64,1878800.0,14.4074,14.4074,14.3901,14.3987,1878800.0
2013-08-12 11:45:00,16.64,16.65,16.64,16.64,1397200.0,14.3987,14.4074,14.3987,14.3987,1397200.0
2013-08-12 11:50:00,16.64,16.65,16.63,16.65,1472800.0,14.3987,14.4074,14.3901,14.4074,1472800.0
2013-08-12 11:55:00,16.65,16.66,16.65,16.65,1778000.0,14.4074,14.416,14.4074,14.4074,1778000.0
2013-08-12 12:00:00,16.65,16.66,16.64,16.65,2452800.0,14.4074,14.416,14.3987,14.4074,2452800.0
2013-08-12 12:05:00,16.64,16.66,16.64,16.64,1335600.0,14.3987,14.416,14.3987,14.3987,1335600.0
2013-08-12 12:10:00,16.64,16.66,16.64,16.65,2217600.0,14.3987,14.416,14.3987,14.4074,2217600.0
2013-08-12 12:15:00,16.66,16.67,16.65,16.67,2010400.0,14.416,14.4247,14.4074,14.4247,2010400.0
2013-08-12 12:20:00,16.67,16.67,16.64,16.64,4118800.0,14.4247,14.4247,14.3987,14.3987,4118800.0
2013-08-12 12:25:00,16.64,16.64,16.6,16.6,4494000.0,14.3987,14.3987,14.3641,14.3641,4494000.0
2013-08-12 12:30:00,16.61,16.64,16.6,16.62,2492000.0,14.3728,14.3987,14.3641,14.3814,2492000.0
2013-08-12 12:35:00,16.63,16.63,16.61,16.62,1198400.0,14.3901,14.3901,14.3728,14.3814,1198400.0
2013-08-12 12:40:00,16.62,16.63,16.62,16.62,1349600.0,14.3814,14.3901,14.3814,14.3814,1349600.0
2013-08-12 12:45:00,16.62,16.63,16.61,16.63,2181200.0,14.3814,14.3901,14.3728,14.3901,2181200.0
2013-08-12 12:50:00,16.63,16.65,16.62,16.65,2030000.0,14.3901,14.4074,14.3814,14.4074,2030000.0
2013-08-12 12:55:00,16.65,16.65,16.63,16.64,2097200.0,14.4074,14.4074,14.3901,14.3987,2097200.0
2013-08-12 13:00:00,16.64,16.64,16.63,16.63,1313200.0,14.3987,14.3987,14.3901,14.3901,1313200.0
2013-08-12 13:05:00,16.63,16.65,16.63,16.65,1237600.0,14.3901,14.4074,14.3901,14.4074,1237600.0
2013-08-12 13:10:00,16.65,16.66,16.65,16.66,1943200.0,14.4074,14.416,14.4074,14.416,1943200.0
2013-08-12 13:15:00,16.66,16.69,16.65,16.68,3861200.0,14.416,14.442,14.4074,14.4333,3861200.0
2013-08-12 13:20:00,16.68,16.71,16.66,16.71,3634400.0,14.4333,14.4593,14.416,14.4593,3634400.0
2013-08-12 13:25:00,16.71,16.71,16.7,16.7,2035600.0,14.4593,14.4593,14.4506,14.4506,2035600.0
2013-08-12 13:30:00,16.7,16.7,16.68,16.68,1626800.0,14.4506,14.4506,14.4333,14.4333,1626800.0
2013-08-12 13:35:00,16.69,16.7,16.68,16.68,1201200.0,14.442,14.4506,14.4333,14.4333,1201200.0
2013-08-12 13:40:00,16.69,16.7,16.68,16.7,1461600.0,14.442,14.4506,14.4333,14.4506,1461600.0
2013-08-12 13:45:00,16.7,16.71,16.68,16.68,2273600.0,14.4506,14.4593,14.4333,14.4333,2273600.0
2013-08-12 13:50:00,16.69,16.69,16.66,16.66,3348800.0,14.442,14.442,14.416,14.416,3348800.0
2013-08-12 13:55:00,16.66,16.67,16.65,16.67,1943200.0,14.416,14.4247,14.4074,14.4247,1943200.0
2013-08-12 14:00:00,16.67,16.68,16.67,16.68,1078000.0,14.4247,14.4333,14.4247,14.4333,1078000.0
2013-08-12 14:05:00,16.68,16.68,16.66,16.68,1122800.0,14.4333,14.4333,14.416,14.4333,1122800.0
2013-08-12 14:10:00,16.68,16.69,16.67,16.68,1318800.0,14.4333,14.442,14.4247,14.4333,1318800.0
2013-08-12 14:15:00,16.68,16.7,16.68,16.7,1470000.0,14.4333,14.4506,14.4333,14.4506,1470000.0
2013-08-12 14:20:00,16.7,16.7,16.68,16.69,1192800.0,14.4506,14.4506,14.4333,14.442,1192800.0
2013-08-12 14:25:00,16.69,16.7,16.68,16.68,1436400.0,14.442,14.4506,14.4333,14.4333,1436400.0
2013-08-12 14:30:00,16.68,16.69,16.66,16.67,2340800.0,14.4333,14.442,14.416,14.4247,2340800.0
2013-08-12 14:35:00,16.67,16.68,16.66,16.68,1408400.0,14.4247,14.4333,14.416,14.4333,1408400.0
2013-08-12 14:40:00,16.68,16.68,16.67,16.68,915600.0,14.4333,14.4333,14.4247,14.4333,915600.0
2013-08-12 14:45:00,16.68,16.69,16.67,16.69,1366400.0,14.4333,14.442,14.4247,14.442,1366400.0
2013-08-12 14:50:00,16.69,16.71,16.69,16.71,2760800.0,14.442,14.4593,14.442,14.4593,2760800.0
2013-08-12 14:55:00,16.71,16.72,16.69,16.71,4474400.0,14.4593,14.4679,14.442,14.4593,4474400.0
2013-08-12 15:00:00,16.72,16.72,16.71,16.72,2304400.0,14.4679,14.4679,14.4593,14.4679,2304400.0
2013-08-12 15:05:00,16.72,16.74,16.71,16.72,4034800.0,14.4679,14.4852,14.4593,14.4679,4034800.0
2013-08-12 15:10:00,16.72,16.73,16.71,16.73,2567600.0,14.4679,14.4766,14.4593,14.4766,2567600.0
2013-08-12 15:15:00,16.73,16.73,16.71,16.71,2646000.0,14.4766,14.4766,14.4593,14.4593,2646000.0
2013-08-12 15:20:00,16.71,16.73,16.7,16.73,2371600.0,14.4593,14.4766,14.4506,14.4766,2371600.0
2013-08-12 15:25:00,16.73,16.73,16.68,16.68,4852400.0,14.4766,14.4766,14.4333,14.4333,4852400.0
2013-08-12 15:30:00,16.68,16.68,16.64,16.65,7459200.0,14.4333,14.4333,14.3987,14.4074,7459200.0
2013-08-12 15:35:00,16.65,16.7,16.65,16.7,4225200.0,14.4074,14.4506,14.4074,14.4506,4225200.0
2013-08-12 15:40:00,16.7,16.71,16.69,16.71,2937200.0,14.4506,14.4593,14.442,14.4593,2937200.0
2013-08-12 15:45:00,16.7,16.73,16.69,16.69,4020800.0,14.4506,14.4766,14.442,14.442,4020800.0
2013-08-12 15:50:00,16.69,16.7,16.67,16.67,5989200.0,14.442,14.4506,14.4247,14.4247,5989200.0
2013-08-12 15:55:00,16.67,16.7,16.66,16.69,10746400.0,14.4247,14.4506,14.416,14.442,10746400.0
2013-08-13 09:30:00,16.82,16.91,16.81,16.89,27185200.0,14.5545,14.6323,14.5458,14.615,27185200.0
2013-08-13 09:35:00,16.89,16.94,16.88,16.9,15307600.0,14.615,14.6583,14.6064,14.6237,15307600.0
2013-08-13 09:40:00,16.9,16.92,16.85,16.85,9567600.0,14.6237,14.641,14.5804,14.5804,9567600.0
2013-08-13 09:45:00,16.86,16.9,16.86,16.88,7156800.0,14.5891,14.6237,14.5891,14.6064,7156800.0
2013-08-13 09:50:00,16.88,16.88,16.84,16.85,8078000.0,14.6064,14.6064,14.5718,14.5804,8078000.0
2013-08-13 09:55:00,16.86,16.86,16.79,16.84,10628800.0,14.5891,14.5891,14.5285,14.5718,10628800.0
2013-08-13 10:00:00,16.84,16.85,16.74,16.75,12566400.0,14.5718,14.5804,14.4852,14.4939,12566400.0
2013-08-13 10:05:00,16.74,16.78,16.72,16.76,13720000.0,14.4852,14.5199,14.4679,14.5025,13720000.0
2013-08-13 10:10:00,16.77,16.82,16.76,16.8,6344800.0,14.5112,14.5545,14.5025,14.5372,6344800.0
2013-08-13 10:15:00,16.8,16.81,16.74,16.81,7473200.0,14.5372,14.5458,14.4852,14.5458,7473200.0
2013-08-13 10:20:00,16.81,16.81,16.79,16.8,5219200.0,14.5458,14.5458,14.5285,14.5372,5219200.0
2013-08-13 10:25:00,16.81,16.85,16.8,16.83,5857600.0,14.5458,14.5804,14.5372,14.5631,5857600.0
2013-08-13 10:30:00,16.83,16.87,16.81,16.85,5681200.0,14.5631,14.5977,14.5458,14.5804,5681200.0
2013-08-13 10:35:00,16.85,16.87,16.85,16.86,3234000.0,14.5804,14.5977,14.5804,14.5891,3234000.0
2013-08-13 10:40:00,16.86,16.87,16.84,16.84,3508400.0,14.5891,14.5977,14.5718,14.5718,3508400.0
2013-08-13 10:45:00,16.84,16.85,16.83,16.84,2707600.0,14.5718,14.5804,14.5631,14.5718,2707600.0
2013-08-13 10:50:00,16.84,16.87,16.84,16.85,3248000.0,14.5718,14.5977,14.5718,14.5804,3248000.0
2013-08-13 10:55:00,16.85,16.86,16.83,16.84,2578800.0,14.5804,14.5891,14.5631,14.5718,2578800.0
2013-08-13 11:00:00,16.84,16.86,16.83,16.86,1906800.0,14.5718,14.5891,14.5631,14.5891,1906800.0
2013-08-13 11:05:00,16.85,16.86,16.84,16.86,1710800.0,14.5804,14.5891,14.5718,14.5891,1710800.0
2013-08-13 11:10:00,16.86,16.89,16.86,16.89,4429600.0,14.5891,14.615,14.5891,14.615,4429600.0
2013-08-13 11:15:00,16.89,16.9,16.87,16.89,2945600.0,14.615,14.6237,14.5977,14.615,2945600.0
2013-08-13 11:20:00,16.89,16.9,16.88,16.89,3211600.0,14.615,14.6237,14.6064,14.615,3211600.0
2013-08-13 11:25:00,16.9,16.9,16.89,16.89,2452800.0,14.6237,14.6237,14.615,14.615,2452800.0
2013-08-13 11:30:00,16.89,16.91,16.89,16.9,2601200.0,14.615,14.6323,14.615,14.6237,2601200.0
2013-08-13 11:35:00,16.9,16.91,16.9,16.9,1864800.0,14.6237,14.6323,14.6237,14.6237,1864800.0
2013-08-13 11:40:00,16.9,16.91,16.89,16.9,2422000.0,14.6237,14.6323,14.615,14.6237,2422000.0
2013-08-13 11:45:00,16.9,16.92,16.9,16.9,3332000.0,14.6237,14.641,14.6237,14.6237,3332000.0
2013-08-13 11:50:00,16.9,16.91,16.89,16.89,1797600.0,14.6237,14.6323,14.615,14.615,1797600.0
2013-08-13 11:55:00,16.9,16.9,16.88,16.88,2601200.0,14.6237,14.6237,14.6064,14.6064,2601200.0
2013-08-13 12:00:00,16.88,16.88,16.87,16.88,1876000.0,14.6064,14.6064,14.5977,14.6064,1876000.0
2013-08-13 12:05:00,16.88,16.91,16.87,16.91,3054800.0,14.6064,14.6323,14.5977,14.6323,3054800.0
2013-08-13 12:10:00,16.91,16.92,16.9,16.92,4166400.0,14.6323,14.641,14.6237,14.641,4166400.0
2013-08-13 12:15:00,16.92,16.95,16.92,16.94,6031200.0,14.641,14.667,14.641,14.6583,6031200.0
2013-08-13 12:20:00,16.94,16.95,16.93,16.95,3824800.0,14.6583,14.667,14.6497,14.667,3824800.0
2013-08-13 12:25:00,16.95,16.96,16.94,16.96,3693200.0,14.667,14.6756,14.6583,14.6756,3693200.0
2013-08-13 12:30:00,16.96,16.96,16.94,16.94,4040400.0,14.6756,14.6756,14.6583,14.6583,4040400.0
2013-08-13 12:35:00,16.94,16.95,16.94,16.95,1573600.0,14.6583,14.667,14.6583,14.667,1573600.0
2013-08-13 12:40:00,16.95,16.96,16.93,16.93,3038000.0,14.667,14.6756,14.6497,14.6497,3038000.0
2013-08-13 12:45:00,16.94,16.94,16.93,16.94,2567600.0,14.6583,14.6583,14.6497,14.6583,2567600.0
2013-08-13 12:50:00,16.94,16.96,16.94,16.96,2816800.0,14.6583,14.6756,14.6583,14.6756,2816800.0
2013-08-13 12:55:00,16.96,16.96,16.93,16.94,5734400.0,14.6756,14.6756,14.6497,14.6583,5734400.0
2013-08-13 13:00:00,16.94,16.95,16.93,16.94,1744400.0,14.6583,14.667,14.6497,14.6583,1744400.0
2013-08-13 13:05:00,16.94,16.95,16.93,16.95,1640800.0,14.6583,14.667,14.6497,14.667,1640800.0
2013-08-13 13:10:00,16.95,16.96,16.93,16.96,3035200.0,14.667,14.6756,14.6497,14.6756,3035200.0
2013-08-13 13:15:00,16.96,16.96,16.95,16.96,2959600.0,14.6756,14.6756,14.667,14.6756,2959600.0
2013-08-13 13:20:00,16.96,16.97,16.94,16.95,5398400.0,14.6756,14.6843,14.6583,14.667,5398400.0
2013-08-13 13:25:00,16.95,16.98,16.95,16.98,3866800.0,14.667,14.6929,14.667,14.6929,3866800.0
2013-08-13 13:30:00,16.98,16.99,16.97,16.99,3729600.0,14.6929,14.7016,14.6843,14.7016,3729600.0
2013-08-13 13:35:00,16.99,16.99,16.97,16.98,3150000.0,14.7016,14.7016,14.6843,14.6929,3150000.0
2013-08-13 13:40:00,16.98,16.98,16.94,16.95,3060400.0,14.6929,14.6929,14.6583,14.667,3060400.0
2013-08-13 13:45:00,16.95,16.97,16.95,16.97,1915200.0,14.667,14.6843,14.667,14.6843,1915200.0
2013-08-13 13:50:00,16.97,16.97,16.96,16.97,2024400.0,14.6843,14.6843,14.6756,14.6843,2024400.0
2013-08-13 13:55:00,16.97,16.98,16.96,16.97,1747200.0,14.6843,14.6929,14.6756,14.6843,1747200.0
2013-08-13 14:00:00,16.97,16.98,16.97,16.97,1752800.0,14.6843,14.6929,14.6843,14.6843,1752800.0
2013-08-13 14:05:00,16.97,16.99,16.97,16.98,2830800.0,14.6843,14.7016,14.6843,14.6929,2830800.0
2013-08-13 14:10:00,16.98,16.99,16.97,16.99,2024400.0,14.6929,14.7016,14.6843,14.7016,2024400.0
2013-08-13 14:15:00,16.98,17.0,16.98,16.99,3108000.0,14.6929,14.7102,14.6929,14.7016,3108000.0
2013-08-13 14:20:00,16.99,17.31,16.99,17.31,73586800.0,14.7016,14.9785,14.7016,14.9785,73586800.0
2013-08-13 14:25:00,17.31,17.31,17.16,17.24,41134800.0,14.9785,14.9785,14.8487,14.9179,41134800.0
2013-08-13 14:30:00,17.24,17.37,17.24,17.34,45133200.0,14.9179,15.0304,14.9179,15.0044,45133200.0
2013-08-13 14:35:00,17.33,17.45,17.33,17.42,44713200.0,14.9958,15.0996,14.9958,15.0737,44713200.0
2013-08-13 14:40:00,17.42,17.44,17.33,17.35,31253600.0,15.0737,15.091,14.9958,15.0131,31253600.0
2013-08-13 14:45:00,17.35,17.38,17.28,17.31,22148000.0,15.0131,15.039,14.9525,14.9785,22148000.0
2013-08-13 14:50:00,17.31,17.37,17.27,17.35,19577600.0,14.9785,15.0304,14.9439,15.0131,19577600.0
2013-08-13 14:55:00,17.35,17.44,17.35,17.43,24346000.0,15.0131,15.091,15.0131,15.0823,24346000.0
2013-08-13 15:00:00,17.43,17.49,17.41,17.42,31206000.0,15.0823,15.1342,15.065,15.0737,31206000.0
2013-08-13 15:05:00,17.42,17.46,17.41,17.44,13812400.0,15.0737,15.1083,15.065,15.091,13812400.0
2013-08-13 15:10:00,17.44,17.48,17.43,17.48,17438400.0,15.091,15.1256,15.0823,15.1256,17438400.0
2013-08-13 15:15:00,17.48,17.52,17.44,17.51,21336000.0,15.1256,15.1602,15.091,15.1515,21336000.0
2013-08-13 15:20:00,17.51,17.57,17.48,17.55,21534800.0,15.1515,15.2034,15.1256,15.1861,21534800.0
2013-08-13 15:25:00,17.55,17.64,17.54,17.62,24581200.0,15.1861,15.264,15.1775,15.2467,24581200.0
2013-08-13 15:30:00,17.62,17.67,17.59,17.65,22310400.0,15.2467,15.29,15.2208,15.2727,22310400.0
2013-08-13 15:35:00,17.65,17.67,17.58,17.58,20036800.0,15.2727,15.29,15.2121,15.2121,20036800.0
2013-08-13 15:40:00,17.58,17.58,17.54,17.54,20776000.0,15.2121,15.2121,15.1775,15.1775,20776000.0
2013-08-13 15:45:00,17.54,17.57,17.51,17.51,16853200.0,15.1775,15.2034,15.1515,15.1515,16853200.0
2013-08-13 15:50:00,17.51,17.51,17.43,17.47,23368800.0,15.1515,15.1515,15.0823,15.1169,23368800.0
2013-08-13 15:55:00,17.47,17.5,17.47,17.49,24976000.0,15.1169,15.1429,15.1169,15.1342,24976000.0
2013-08-14 09:30:00,17.78,17.85,17.72,17.84,62706000.0,15.3852,15.4457,15.3332,15.4371,62706000.0
2013-08-14 09:35:00,17.84,17.85,17.72,17.73,36416800.0,15.4371,15.4457,15.3332,15.3419,36416800.0
2013-08-14 09:40:00,17.73,17.81,17.7,17.79,21954800.0,15.3419,15.4111,15.3159,15.3938,21954800.0
2013-08-14 09:45:00,17.79,17.79,17.73,17.76,12798800.0,15.3938,15.3938,15.3419,15.3679,12798800.0
2013-08-14 09:50:00,17.75,17.76,17.67,17.67,20395200.0,15.3592,15.3679,15.29,15.29,20395200.0
2013-08-14 09:55:00,17.67,17.72,17.62,17.72,20714400.0,15.29,15.3332,15.2467,15.3332,20714400.0
2013-08-14 10:00:00,17.72,17.76,17.71,17.75,14358400.0,15.3332,15.3679,15.3246,15.3592,14358400.0
2013-08-14 10:05:00,17.75,17.76,17.7,17.72,8596000.0,15.3592,15.3679,15.3159,15.3332,8596000.0
2013-08-14 10:10:00,17.72,17.73,17.62,17.67,13834800.0,15.3332,15.3419,15.2467,15.29,13834800.0
2013-08-14 10:15:00,17.67,17.74,17.67,17.73,8080800.0,15.29,15.3505,15.29,15.3419,8080800.0
2013-08-14 10:20:00,17.73,17.79,17.72,17.79,9167200.0,15.3419,15.3938,15.3332,15.3938,9167200.0
2013-08-14 10:25:00,17.79,17.82,17.77,17.78,10586800.0,15.3938,15.4198,15.3765,15.3852,10586800.0
2013-08-14 10:30:00,17.78,17.81,17.76,17.81,8086400.0,15.3852,15.4111,15.3679,15.4111,8086400.0
2013-08-14 10:35:00,17.81,17.82,17.77,17.78,7834400.0,15.4111,15.4198,15.3765,15.3852,7834400.0
2013-08-14 10:40:00,17.78,17.78,17.73,17.74,7120400.0,15.3852,15.3852,15.3419,15.3505,7120400.0
2013-08-14 10:45:00,17.73,17.75,17.68,17.71,8590400.0,15.3419,15.3592,15.2986,15.3246,8590400.0
2013-08-14 10:50:00,17.71,17.78,17.7,17.76,7484400.0,15.3246,15.3852,15.3159,15.3679,7484400.0
2013-08-14 10:55:00,17.76,17.79,17.75,17.78,6689200.0,15.3679,15.3938,15.3592,15.3852,6689200.0
2013-08-14 11:00:00,17.78,17.78,17.73,17.75,4516400.0,15.3852,15.3852,15.3419,15.3592,4516400.0
2013-08-14 11:05:00,17.75,17.77,17.74,17.76,2990400.0,15.3592,15.3765,15.3505,15.3679,2990400.0
2013-08-14 11:10:00,17.76,17.79,17.75,17.75,5966800.0,15.3679,15.3938,15.3592,15.3592,5966800.0
2013-08-14 11:15:00,17.75,17.8,17.72,17.8,6748000.0,15.3592,15.4025,15.3332,15.4025,6748000.0
2013-08-14 11:20:00,17.8,17.83,17.79,17.82,10287200.0,15.4025,15.4284,15.3938,15.4198,10287200.0
2013-08-14 11:25:00,17.82,17.83,17.79,17.81,4782400.0,15.4198,15.4284,15.3938,15.4111,4782400.0
2013-08-14 11:30:00,17.81,17.82,17.77,17.8,4835600.0,15.4111,15.4198,15.3765,15.4025,4835600.0
2013-08-14 11:35:00,17.79,17.81,17.78,17.81,4435200.0,15.3938,15.4111,15.3852,15.4111,4435200.0
2013-08-14 11:40:00,17.81,17.82,17.8,17.81,5395600.0,15.4111,15.4198,15.4025,15.4111,5395600.0
2013-08-14 11:45:00,17.81,17.81,17.79,17.8,3284400.0,15.4111,15.4111,15.3938,15.4025,3284400.0
2013-08-14 11:50:00,17.81,17.85,17.79,17.85,13106800.0,15.4111,15.4457,15.3938,15.4457,13106800.0
2013-08-14 11:55:00,17.85,17.85,17.8,17.82,8341200.0,15.4457,15.4457,15.4025,15.4198,8341200.0
2013-08-14 12:00:00,17.82,17.86,17.82,17.85,9898000.0,15.4198,15.4544,15.4198,15.4457,9898000.0
2013-08-14 12:05:00,17.86,17.91,17.85,17.9,24222800.0,15.4544,15.4977,15.4457,15.489,24222800.0
2013-08-14 12:10:00,17.9,17.95,17.88,17.95,13431600.0,15.489,15.5323,15.4717,15.5323,13431600.0
2013-08-14 12:15:00,17.95,17.99,17.94,17.95,16055200.0,15.5323,15.5669,15.5236,15.5323,16055200.0
2013-08-14 12:20:00,17.95,17.96,17.9,17.92,10390800.0,15.5323,15.5409,15.489,15.5063,10390800.0
2013-08-14 12:25:00,17.92,17.97,17.92,17.96,8419600.0,15.5063,15.5496,15.5063,15.5409,8419600.0
2013-08-14 12:30:00,17.96,17.97,17.94,17.96,6510000.0,15.5409,15.5496,15.5236,15.5409,6510000.0
2013-08-14 12:35:00,17.96,18.0,17.96,17.98,7515200.0,15.5409,15.5755,15.5409,15.5582,7515200.0
2013-08-14 12:40:00,17.98,18.0,17.94,17.97,9018800.0,15.5582,15.5755,15.5236,15.5496,9018800.0
2013-08-14 12:45:00,17.97,18.01,17.97,18.01,5661600.0,15.5496,15.5842,15.5496,15.5842,5661600.0
2013-08-14 12:50:00,18.0,18.01,17.96,17.96,6686400.0,15.5755,15.5842,15.5409,15.5409,6686400.0
2013-08-14 12:55:00,17.96,17.96,17.92,17.92,7327600.0,15.5409,15.5409,15.5063,15.5063,7327600.0
2013-08-14 13:00:00,17.92,17.96,17.91,17.95,6834800.0,15.5063,15.5409,15.4977,15.5323,6834800.0
2013-08-14 13:05:00,17.95,17.95,17.89,17.9,5334000.0,15.5323,15.5323,15.4803,15.489,5334000.0
2013-08-14 13:10:00,17.9,17.92,17.86,17.87,4908400.0,15.489,15.5063,15.4544,15.463,4908400.0
2013-08-14 13:15:00,17.87,17.87,17.84,17.86,8856400.0,15.463,15.463,15.4371,15.4544,8856400.0
2013-08-14 13:20:00,17.86,17.9,17.86,17.89,4614400.0,15.4544,15.489,15.4544,15.4803,4614400.0
2013-08-14 13:25:00,17.89,17.89,17.86,17.89,3458000.0,15.4803,15.4803,15.4544,15.4803,3458000.0
2013-08-14 13:30:00,17.88,17.88,17.78,17.81,14809200.0,15.4717,15.4717,15.3852,15.4111,14809200.0
2013-08-14 13:35:00,17.81,17.85,17.81,17.83,6129200.0,15.4111,15.4457,15.4111,15.4284,6129200.0
2013-08-14 13:40:00,17.83,17.87,17.81,17.86,5670000.0,15.4284,15.463,15.4111,15.4544,5670000.0
2013-08-14 13:45:00,17.86,17.89,17.81,17.82,5692400.0,15.4544,15.4803,15.4111,15.4198,5692400.0
2013-08-14 13:50:00,17.82,17.85,17.82,17.84,2923200.0,15.4198,15.4457,15.4198,15.4371,2923200.0
2013-08-14 13:55:00,17.84,17.84,17.8,17.83,3749200.0,15.4371,15.4371,15.4025,15.4284,3749200.0
2013-08-14 14:00:00,17.83,17.88,17.83,17.87,4172000.0,15.4284,15.4717,15.4284,15.463,4172000.0
2013-08-14 14:05:00,17.87,17.89,17.86,17.86,3239600.0,15.463,15.4803,15.4544,15.4544,3239600.0
2013-08-14 14:10:00,17.86,17.86,17.81,17.82,3978800.0,15.4544,15.4544,15.4111,15.4198,3978800.0
2013-08-14 14:15:00,17.82,17.85,17.82,17.83,2875600.0,15.4198,15.4457,15.4198,15.4284,2875600.0
2013-08-14 14:20:00,17.84,17.85,17.83,17.84,2480800.0,15.4371,15.4457,15.4284,15.4371,2480800.0
2013-08-14 14:25:00,17.84,17.91,17.84,17.89,5359200.0,15.4371,15.4977,15.4371,15.4803,5359200.0
2013-08-14 14:30:00,17.89,17.94,17.89,17.94,7537600.0,15.4803,15.5236,15.4803,15.5236,7537600.0
2013-08-14 14:35:00,17.94,17.94,17.9,17.91,5558000.0,15.5236,15.5236,15.489,15.4977,5558000.0
2013-08-14 14:40:00,17.91,17.91,17.88,17.9,4141200.0,15.4977,15.4977,15.4717,15.489,4141200.0
2013-08-14 14:45:00,17.9,17.94,17.89,17.93,5037200.0,15.489,15.5236,15.4803,15.515,5037200.0
2013-08-14 14:50:00,17.93,17.93,17.91,17.92,3441200.0,15.515,15.515,15.4977,15.5063,3441200.0
2013-08-14 14:55:00,17.92,17.95,17.91,17.93,4250400.0,15.5063,15.5323,15.4977,15.515,4250400.0
2013-08-14 15:00:00,17.93,17.94,17.9,17.91,4816000.0,15.515,15.5236,15.489,15.4977,4816000.0
2013-08-14 15:05:00,17.91,17.92,17.9,17.91,3575600.0,15.4977,15.5063,15.489,15.4977,3575600.0
2013-08-14 15:10:00,17.91,17.95,17.91,17.95,5840800.0,15.4977,15.5323,15.4977,15.5323,5840800.0
2013-08-14 15:15:00,17.95,17.95,17.91,17.92,4961600.0,15.5323,15.5323,15.4977,15.5063,4961600.0
2013-08-14 15:20:00,17.92,17.92,17.84,17.85,7792400.0,15.5063,15.5063,15.4371,15.4457,7792400.0
2013-08-14 15:25:00,17.85,17.87,17.85,17.85,6059200.0,15.4457,15.463,15.4457,15.4457,6059200.0
2013-08-14 15:30:00,17.85,17.87,17.83,17.85,6148800.0,15.4457,15.463,15.4284,15.4457,6148800.0
2013-08-14 15:35:00,17.85,17.87,17.85,17.87,4373600.0,15.4457,15.463,15.4457,15.463,4373600.0
2013-08-14 15:40:00,17.87,17.88,17.85,17.87,4454800.0,15.463,15.4717,15.4457,15.463,4454800.0
2013-08-14 15:45:00,17.87,17.88,17.82,17.82,7025200.0,15.463,15.4717,15.4198,15.4198,7025200.0
2013-08-14 15:50:00,17.82,17.83,17.8,17.82,7736400.0,15.4198,15.4284,15.4025,15.4198,7736400.0
2013-08-14 15:55:00,17.82,17.82,17.79,17.81,14277200.0,15.4198,15.4198,15.3938,15.4111,14277200.0
2013-08-15 09:30:00,17.75,17.75,17.63,17.69,24990000.0,15.3592,15.3592,15.2554,15.3073,24990000.0
2013-08-15 09:35:00,17.68,17.78,17.66,17.77,17010000.0,15.2986,15.3852,15.2813,15.3765,17010000.0
2013-08-15 09:40:00,17.77,17.82,17.74,17.82,15657600.0,15.3765,15.4198,15.3505,15.4198,15657600.0
2013-08-15 09:45:00,17.82,17.85,17.77,17.78,13708800.0,15.4198,15.4457,15.3765,15.3852,13708800.0
2013-08-15 09:50:00,17.78,17.79,17.68,17.7,15528800.0,15.3852,15.3938,15.2986,15.3159,15528800.0
2013-08-15 09:55:00,17.7,17.74,17.69,17.73,6456800.0,15.3159,15.3505,15.3073,15.3419,6456800.0
2013-08-15 10:00:00,17.73,17.76,17.7,17.75,8187200.0,15.3419,15.3679,15.3159,15.3592,8187200.0
2013-08-15 10:05:00,17.75,17.75,17.7,17.72,6036800.0,15.3592,15.3592,15.3159,15.3332,6036800.0
2013-08-15 10:10:00,17.72,17.72,17.64,17.67,12854800.0,15.3332,15.3332,15.264,15.29,12854800.0
2013-08-15 10:15:00,17.67,17.7,17.65,17.7,6386800.0,15.29,15.3159,15.2727,15.3159,6386800.0
2013-08-15 10:20:00,17.7,17.75,17.7,17.74,8691200.0,15.3159,15.3592,15.3159,15.3505,8691200.0
2013-08-15 10:25:00,17.74,17.76,17.73,17.74,7064400.0,15.3505,15.3679,15.3419,15.3505,7064400.0
2013-08-15 10:30:00,17.74,17.75,17.71,17.74,5502000.0,15.3505,15.3592,15.3246,15.3505,5502000.0
2013-08-15 10:35:00,17.73,17.75,17.73,17.74,3626000.0,15.3419,15.3592,15.3419,15.3505,3626000.0
2013-08-15 10:40:00,17.74,17.75,17.73,17.73,4760000.0,15.3505,15.3592,15.3419,15.3419,4760000.0
2013-08-15 10:45:00,17.73,17.74,17.7,17.72,4166400.0,15.3419,15.3505,15.3159,15.3332,4166400.0
2013-08-15 10:50:00,17.72,17.73,17.7,17.7,2735600.0,15.3332,15.3419,15.3159,15.3159,2735600.0
2013-08-15 10:55:00,17.7,17.72,17.69,17.72,3304000.0,15.3159,15.3332,15.3073,15.3332,3304000.0
2013-08-15 11:00:00,17.71,17.72,17.69,17.71,2920400.0,15.3246,15.3332,15.3073,15.3246,2920400.0
2013-08-15 11:05:00,17.71,17.74,17.71,17.73,4706800.0,15.3246,15.3505,15.3246,15.3419,4706800.0
2013-08-15 11:10:00,17.73,17.79,17.73,17.77,6854400.0,15.3419,15.3938,15.3419,15.3765,6854400.0
2013-08-15 11:15:00,17.77,17.82,17.77,17.81,6014400.0,15.3765,15.4198,15.3765,15.4111,6014400.0
2013-08-15 11:20:00,17.8,17.84,17.8,17.84,6644400.0,15.4025,15.4371,15.4025,15.4371,6644400.0
2013-08-15 11:25:00,17.84,17.85,17.81,17.83,7072800.0,15.4371,15.4457,15.4111,15.4284,7072800.0
2013-08-15 11:30:00,17.84,17.88,17.83,17.88,8817200.0,15.4371,15.4717,15.4284,15.4717,8817200.0
2013-08-15 11:35:00,17.88,17.91,17.87,17.89,7182000.0,15.4717,15.4977,15.463,15.4803,7182000.0
2013-08-15 11:40:00,17.89,17.9,17.86,17.86,6084400.0,15.4803,15.489,15.4544,15.4544,6084400.0
2013-08-15 11:45:00,17.86,17.9,17.84,17.9,5958400.0,15.4544,15.489,15.4371,15.489,5958400.0
2013-08-15 11:50:00,17.89,17.92,17.88,17.89,6697600.0,15.4803,15.5063,15.4717,15.4803,6697600.0
2013-08-15 11:55:00,17.89,17.9,17.87,17.88,3127600.0,15.4803,15.489,15.463,15.4717,3127600.0
2013-08-15 12:00:00,17.87,17.88,17.85,17.86,4536000.0,15.463,15.4717,15.4457,15.4544,4536000.0
2013-08-15 12:05:00,17.86,17.88,17.85,17.88,2354800.0,15.4544,15.4717,15.4457,15.4717,2354800.0
2013-08-15 12:10:00,17.87,17.88,17.85,17.87,2142000.0,15.463,15.4717,15.4457,15.463,2142000.0
2013-08-15 12:15:00,17.87,17.9,17.87,17.9,3505600.0,15.463,15.489,15.463,15.489,3505600.0
2013-08-15 12:20:00,17.9,17.91,17.88,17.9,3726800.0,15.489,15.4977,15.4717,15.489,3726800.0
2013-08-15 12:25:00,17.91,17.92,17.9,17.9,1890000.0,15.4977,15.5063,15.489,15.489,1890000.0
2013-08-15 12:30:00,17.9,17.92,17.88,17.89,3152800.0,15.489,15.5063,15.4717,15.4803,3152800.0
2013-08-15 12:35:00,17.89,17.9,17.88,17.9,2133600.0,15.4803,15.489,15.4717,15.489,2133600.0
2013-08-15 12:40:00,17.9,17.91,17.88,17.91,2352000.0,15.489,15.4977,15.4717,15.4977,2352000.0
2013-08-15 12:45:00,17.91,17.91,17.89,17.9,2097200.0,15.4977,15.4977,15.4803,15.489,2097200.0
2013-08-15 12:50:00,17.9,17.93,17.9,17.93,5202400.0,15.489,15.515,15.489,15.515,5202400.0
2013-08-15 12:55:00,17.93,17.94,17.9,17.91,4001200.0,15.515,15.5236,15.489,15.4977,4001200.0
2013-08-15 13:00:00,17.91,17.92,17.9,17.9,3561600.0,15.4977,15.5063,15.489,15.489,3561600.0
2013-08-15 13:05:00,17.9,17.9,17.85,17.88,5530000.0,15.489,15.489,15.4457,15.4717,5530000.0
2013-08-15 13:10:00,17.88,17.89,17.82,17.83,5087600.0,15.4717,15.4803,15.4198,15.4284,5087600.0
2013-08-15 13:15:00,17.83,17.83,17.77,17.82,7428400.0,15.4284,15.4284,15.3765,15.4198,7428400.0
2013-08-15 13:20:00,17.82,17.85,17.81,17.84,3539200.0,15.4198,15.4457,15.4111,15.4371,3539200.0
2013-08-15 13:25:00,17.84,17.87,17.84,17.86,3225600.0,15.4371,15.463,15.4371,15.4544,3225600.0
2013-08-15 13:30:00,17.86,17.87,17.85,17.85,1836800.0,15.4544,15.463,15.4457,15.4457,1836800.0
2013-08-15 13:35:00,17.86,17.86,17.82,17.82,2732800.0,15.4544,15.4544,15.4198,15.4198,2732800.0
2013-08-15 13:40:00,17.83,17.84,17.8,17.8,2469600.0,15.4284,15.4371,15.4025,15.4025,2469600.0
2013-08-15 13:45:00,17.81,17.82,17.79,17.79,2867200.0,15.4111,15.4198,15.3938,15.3938,2867200.0
2013-08-15 13:50:00,17.79,17.82,17.79,17.81,2352000.0,15.3938,15.4198,15.3938,15.4111,2352000.0
2013-08-15 13:55:00,17.81,17.83,17.81,17.82,2282000.0,15.4111,15.4284,15.4111,15.4198,2282000.0
2013-08-15 14:00:00,17.82,17.82,17.77,17.78,3637200.0,15.4198,15.4198,15.3765,15.3852,3637200.0
2013-08-15 14:05:00,17.78,17.79,17.77,17.78,2881200.0,15.3852,15.3938,15.3765,15.3852,2881200.0
2013-08-15 14:10:00,17.78,17.8,17.78,17.79,2609600.0,15.3852,15.4025,15.3852,15.3938,2609600.0
2013-08-15 14:15:00,17.78,17.83,17.78,17.82,2763600.0,15.3852,15.4284,15.3852,15.4198,2763600.0
2013-08-15 14:20:00,17.83,17.86,17.82,17.86,4104800.0,15.4284,15.4544,15.4198,15.4544,4104800.0
2013-08-15 14:25:00,17.86,17.88,17.84,17.84,4491200.0,15.4544,15.4717,15.4371,15.4371,4491200.0
2013-08-15 14:30:00,17.84,17.86,17.84,17.85,2688000.0,15.4371,15.4544,15.4371,15.4457,2688000.0
2013-08-15 14:35:00,17.85,17.88,17.85,17.87,3180800.0,15.4457,15.4717,15.4457,15.463,3180800.0
2013-08-15 14:40:00,17.87,17.88,17.87,17.87,2444400.0,15.463,15.4717,15.463,15.463,2444400.0
2013-08-15 14:45:00,17.88,17.88,17.86,17.86,2573200.0,15.4717,15.4717,15.4544,15.4544,2573200.0
2013-08-15 14:50:00,17.86,17.87,17.84,17.85,2634800.0,15.4544,15.463,15.4371,15.4457,2634800.0
2013-08-15 14:55:00,17.85,17.86,17.84,17.86,2214800.0,15.4457,15.4544,15.4371,15.4544,2214800.0
2013-08-15 15:00:00,17.86,17.86,17.8,17.81,5625200.0,15.4544,15.4544,15.4025,15.4111,5625200.0
2013-08-15 15:05:00,17.81,17.82,17.8,17.8,2713200.0,15.4111,15.4198,15.4025,15.4025,2713200.0
2013-08-15 15:10:00,17.8,17.8,17.76,17.76,5342400.0,15.4025,15.4025,15.3679,15.3679,5342400.0
2013-08-15 15:15:00,17.76,17.77,17.74,17.75,6283200.0,15.3679,15.3765,15.3505,15.3592,6283200.0
2013-08-15 15:20:00,17.75,17.79,17.75,17.78,4684400.0,15.3592,15.3938,15.3592,15.3852,4684400.0
2013-08-15 15:25:00,17.78,17.8,17.76,17.79,3458000.0,15.3852,15.4025,15.3679,15.3938,3458000.0
2013-08-15 15:30:00,17.79,17.82,17.79,17.8,3704400.0,15.3938,15.4198,15.3938,15.4025,3704400.0
2013-08-15 15:35:00,17.8,17.8,17.77,17.77,3113600.0,15.4025,15.4025,15.3765,15.3765,3113600.0
2013-08-15 15:40:00,17.77,17.79,17.76,17.79,3508400.0,15.3765,15.3938,15.3679,15.3938,3508400.0
2013-08-15 15:45:00,17.79,17.79,17.77,17.79,2780400.0,15.3938,15.3938,15.3765,15.3938,2780400.0
2013-08-15 15:50:00,17.79,17.8,17.77,17.78,3824800.0,15.3938,15.4025,15.3765,15.3852,3824800.0
2013-08-15 15:55:00,17.78,17.79,17.76,17.78,9242800.0,15.3852,15.3938,15.3679,15.3852,9242800.0
2013-08-16 09:30:00,17.86,17.92,17.84,17.87,31564400.0,15.4544,15.5063,15.4371,15.463,31564400.0
2013-08-16 09:35:00,17.87,17.89,17.82,17.88,10956400.0,15.463,15.4803,15.4198,15.4717,10956400.0
2013-08-16 09:40:00,17.88,17.88,17.82,17.85,7856800.0,15.4717,15.4717,15.4198,15.4457,7856800.0
2013-08-16 09:45:00,17.85,17.89,17.83,17.87,7361200.0,15.4457,15.4803,15.4284,15.463,7361200.0
2013-08-16 09:50:00,17.87,17.92,17.87,17.9,8601600.0,15.463,15.5063,15.463,15.489,8601600.0
2013-08-16 09:55:00,17.9,17.9,17.84,17.88,6479200.0,15.489,15.489,15.4371,15.4717,6479200.0
2013-08-16 10:00:00,17.89,17.9,17.86,17.9,4905600.0,15.4803,15.489,15.4544,15.489,4905600.0
2013-08-16 10:05:00,17.9,17.92,17.88,17.9,5961200.0,15.489,15.5063,15.4717,15.489,5961200.0
2013-08-16 10:10:00,17.9,17.94,17.9,17.92,8951600.0,15.489,15.5236,15.489,15.5063,8951600.0
2013-08-16 10:15:00,17.92,17.93,17.9,17.9,5420800.0,15.5063,15.515,15.489,15.489,5420800.0
2013-08-16 10:20:00,17.9,17.92,17.89,17.9,3872400.0,15.489,15.5063,15.4803,15.489,3872400.0
2013-08-16 10:25:00,17.9,17.92,17.89,17.92,3077200.0,15.489,15.5063,15.4803,15.5063,3077200.0
2013-08-16 10:30:00,17.92,17.92,17.9,17.92,2724400.0,15.5063,15.5063,15.489,15.5063,2724400.0
2013-08-16 10:35:00,17.92,17.93,17.91,17.92,4272800.0,15.5063,15.515,15.4977,15.5063,4272800.0
2013-08-16 10:40:00,17.92,17.93,17.91,17.93,3200400.0,15.5063,15.515,15.4977,15.515,3200400.0
2013-08-16 10:45:00,17.93,17.93,17.91,17.92,2746800.0,15.515,15.515,15.4977,15.5063,2746800.0
2013-08-16 10:50:00,17.92,17.95,17.92,17.95,5334000.0,15.5063,15.5323,15.5063,15.5323,5334000.0
2013-08-16 10:55:00,17.95,17.96,17.94,17.96,6020000.0,15.5323,15.5409,15.5236,15.5409,6020000.0
2013-08-16 11:00:00,17.96,17.96,17.94,17.95,3589600.0,15.5409,15.5409,15.5236,15.5323,3589600.0
2013-08-16 11:05:00,17.95,17.95,17.93,17.93,3486000.0,15.5323,15.5323,15.515,15.515,3486000.0
2013-08-16 11:10:00,17.93,17.94,17.9,17.92,4925200.0,15.515,15.5236,15.489,15.5063,4925200.0
2013-08-16 11:15:00,17.92,17.93,17.91,17.92,1948800.0,15.5063,15.515,15.4977,15.5063,1948800.0
2013-08-16 11:20:00,17.92,17.92,17.9,17.92,2682400.0,15.5063,15.5063,15.489,15.5063,2682400.0
2013-08-16 11:25:00,17.92,17.92,17.9,17.91,4183200.0,15.5063,15.5063,15.489,15.4977,4183200.0
2013-08-16 11:30:00,17.91,17.92,17.9,17.92,1307600.0,15.4977,15.5063,15.489,15.5063,1307600.0
2013-08-16 11:35:00,17.92,17.93,17.91,17.92,1881600.0,15.5063,15.515,15.4977,15.5063,1881600.0
2013-08-16 11:40:00,17.92,17.92,17.91,17.92,977200.0,15.5063,15.5063,15.4977,15.5063,977200.0
2013-08-16 11:45:00,17.92,17.92,17.91,17.92,1153600.0,15.5063,15.5063,15.4977,15.5063,1153600.0
2013-08-16 11:50:00,17.92,17.92,17.91,17.92,1355200.0,15.5063,15.5063,15.4977,15.5063,1355200.0
2013-08-16 11:55:00,17.92,17.92,17.91,17.91,1290800.0,15.5063,15.5063,15.4977,15.4977,1290800.0
2013-08-16 12:00:00,17.91,17.91,17.88,17.89,3701600.0,15.4977,15.4977,15.4717,15.4803,3701600.0
2013-08-16 12:05:00,17.89,17.9,17.88,17.88,1923600.0,15.4803,15.489,15.4717,15.4717,1923600.0
2013-08-16 12:10:00,17.88,17.89,17.88,17.89,1260000.0,15.4717,15.4803,15.4717,15.4803,1260000.0
2013-08-16 12:15:00,17.89,17.89,17.88,17.89,1400000.0,15.4803,15.4803,15.4717,15.4803,1400000.0
2013-08-16 12:20:00,17.89,17.89,17.88,17.89,1719200.0,15.4803,15.4803,15.4717,15.4803,1719200.0
2013-08-16 12:25:00,17.89,17.91,17.89,17.91,2380000.0,15.4803,15.4977,15.4803,15.4977,2380000.0
2013-08-16 12:30:00,17.91,17.91,17.9,17.91,1643600.0,15.4977,15.4977,15.489,15.4977,1643600.0
2013-08-16 12:35:00,17.91,17.91,17.87,17.87,2486400.0,15.4977,15.4977,15.463,15.463,2486400.0
2013-08-16 12:40:00,17.87,17.89,17.86,17.88,2360400.0,15.463,15.4803,15.4544,15.4717,2360400.0
2013-08-16 12:45:00,17.88,17.88,17.87,17.87,1290800.0,15.4717,15.4717,15.463,15.463,1290800.0
2013-08-16 12:50:00,17.87,17.89,17.87,17.89,2069200.0,15.463,15.4803,15.463,15.4803,2069200.0
2013-08-16 12:55:00,17.89,17.9,17.88,17.89,907200.0,15.4803,15.489,15.4717,15.4803,907200.0
2013-08-16 13:00:00,17.89,17.89,17.87,17.88,1220800.0,15.4803,15.4803,15.463,15.4717,1220800.0
2013-08-16 13:05:00,17.88,17.88,17.87,17.87,1654800.0,15.4717,15.4717,15.463,15.463,1654800.0
2013-08-16 13:10:00,17.87,17.87,17.86,17.86,2937200.0,15.463,15.463,15.4544,15.4544,2937200.0
2013-08-16 13:15:00,17.86,17.88,17.86,17.87,1988000.0,15.4544,15.4717,15.4544,15.463,1988000.0
2013-08-16 13:20:00,17.87,17.88,17.86,17.87,2077600.0,15.463,15.4717,15.4544,15.463,2077600.0
2013-08-16 13:25:00,17.87,17.88,17.87,17.87,1335600.0,15.463,15.4717,15.463,15.463,1335600.0
2013-08-16 13:30:00,17.87,17.88,17.86,17.87,1265600.0,15.463,15.4717,15.4544,15.463,1265600.0
2013-08-16 13:35:00,17.88,17.88,17.86,17.86,1349600.0,15.4717,15.4717,15.4544,15.4544,1349600.0
2013-08-16 13:40:00,17.86,17.87,17.85,17.86,2206400.0,15.4544,15.463,15.4457,15.4544,2206400.0
2013-08-16 13:45:00,17.86,17.87,17.85,17.86,2909200.0,15.4544,15.463,15.4457,15.4544,2909200.0
2013-08-16 13:50:00,17.86,17.87,17.86,17.86,1058400.0,15.4544,15.463,15.4544,15.4544,1058400.0
2013-08-16 13:55:00,17.86,17.88,17.86,17.87,1727600.0,15.4544,15.4717,15.4544,15.463,1727600.0
2013-08-16 14:00:00,17.87,17.89,17.87,17.88,2346400.0,15.463,15.4803,15.463,15.4717,2346400.0
2013-08-16 14:05:00,17.88,17.89,17.88,17.88,1523200.0,15.4717,15.4803,15.4717,15.4717,1523200.0
2013-08-16 14:10:00,17.88,17.89,17.88,17.88,1674400.0,15.4717,15.4803,15.4717,15.4717,1674400.0
2013-08-16 14:15:00,17.88,17.89,17.87,17.87,1764000.0,15.4717,15.4803,15.463,15.463,1764000.0
2013-08-16 14:20:00,17.87,17.88,17.86,17.87,1920800.0,15.463,15.4717,15.4544,15.463,1920800.0
2013-08-16 14:25:00,17.87,17.88,17.86,17.88,1604400.0,15.463,15.4717,15.4544,15.4717,1604400.0
2013-08-16 14:30:00,17.88,17.88,17.87,17.88,1537200.0,15.4717,15.4717,15.463,15.4717,1537200.0
2013-08-16 14:35:00,17.88,17.89,17.88,17.88,1859200.0,15.4717,15.4803,15.4717,15.4717,1859200.0
2013-08-16 14:40:00,17.88,17.89,17.87,17.88,1993600.0,15.4717,15.4803,15.463,15.4717,1993600.0
2013-08-16 14:45:00,17.88,17.89,17.88,17.89,1853600.0,15.4717,15.4803,15.4717,15.4803,1853600.0
2013-08-16 14:50:00,17.89,17.89,17.89,17.89,2912000.0,15.4803,15.4803,15.4803,15.4803,2912000.0
2013-08-16 14:55:00,17.89,17.91,17.89,17.9,4037600.0,15.4803,15.4977,15.4803,15.489,4037600.0
2013-08-16 15:00:00,17.9,17.9,17.9,17.9,1453200.0,15.489,15.489,15.489,15.489,1453200.0
2013-08-16 15:05:00,17.9,17.9,17.89,17.9,2783200.0,15.489,15.489,15.4803,15.489,2783200.0
2013-08-16 15:10:00,17.9,17.9,17.88,17.88,4272800.0,15.489,15.489,15.4717,15.4717,4272800.0
2013-08-16 15:15:00,17.88,17.88,17.87,17.87,2707600.0,15.4717,15.4717,15.463,15.463,2707600.0
2013-08-16 15:20:00,17.87,17.89,17.87,17.88,2038400.0,15.463,15.4803,15.463,15.4717,2038400.0
2013-08-16 15:25:00,17.88,17.89,17.88,17.88,2094400.0,15.4717,15.4803,15.4717,15.4717,2094400.0
2013-08-16 15:30:00,17.88,17.89,17.88,17.88,2144800.0,15.4717,15.4803,15.4717,15.4717,2144800.0
2013-08-16 15:35:00,17.88,17.93,17.88,17.92,7809200.0,15.4717,15.515,15.4717,15.5063,7809200.0
2013-08-16 15:40:00,17.92,17.95,17.92,17.93,9464000.0,15.5063,15.5323,15.5063,15.515,9464000.0
2013-08-16 15:45:00,17.93,17.94,17.9,17.9,6266400.0,15.515,15.5236,15.489,15.489,6266400.0
2013-08-16 15:50:00,17.9,17.92,17.89,17.92,7501200.0,15.489,15.5063,15.4803,15.5063,7501200.0
2013-08-16 15:55:00,17.92,17.94,17.92,17.94,12854800.0,15.5063,15.5236,15.5063,15.5236,12854800.0
2013-08-19 09:30:00,18.02,18.11,18.0,18.1,25258800.0,15.5928,15.6707,15.5755,15.6621,25258800.0
2013-08-19 09:35:00,18.1,18.19,18.09,18.17,19597200.0,15.6621,15.7399,15.6534,15.7226,19597200.0
2013-08-19 09:40:00,18.17,18.2,18.14,18.18,14459200.0,15.7226,15.7486,15.6967,15.7313,14459200.0
2013-08-19 09:45:00,18.18,18.2,18.15,18.17,11970000.0,15.7313,15.7486,15.7053,15.7226,11970000.0
2013-08-19 09:50:00,18.17,18.19,18.14,18.15,10729600.0,15.7226,15.7399,15.6967,15.7053,10729600.0
2013-08-19 09:55:00,18.15,18.2,18.14,18.18,8565200.0,15.7053,15.7486,15.6967,15.7313,8565200.0
2013-08-19 10:00:00,18.18,18.19,18.16,18.17,5812800.0,15.7313,15.7399,15.714,15.7226,5812800.0
2013-08-19 10:05:00,18.18,18.21,18.17,18.2,10206000.0,15.7313,15.7572,15.7226,15.7486,10206000.0
2013-08-19 10:10:00,18.2,18.24,18.2,18.24,13185200.0,15.7486,15.7832,15.7486,15.7832,13185200.0
2013-08-19 10:15:00,18.23,18.28,18.23,18.27,14193200.0,15.7746,15.8178,15.7746,15.8092,14193200.0
2013-08-19 10:20:00,18.28,18.29,18.24,18.27,12899600.0,15.8178,15.8265,15.7832,15.8092,12899600.0
2013-08-19 10:25:00,18.27,18.28,18.25,18.25,4586400.0,15.8092,15.8178,15.7919,15.7919,4586400.0
2013-08-19 10:30:00,18.25,18.26,18.23,18.25,4642400.0,15.7919,15.8005,15.7746,15.7919,4642400.0
2013-08-19 10:35:00,18.25,18.28,18.25,18.27,4550000.0,15.7919,15.8178,15.7919,15.8092,4550000.0
2013-08-19 10:40:00,18.27,18.28,18.26,18.27,3483200.0,15.8092,15.8178,15.8005,15.8092,3483200.0
2013-08-19 10:45:00,18.27,18.31,18.26,18.31,6742400.0,15.8092,15.8438,15.8005,15.8438,6742400.0
2013-08-19 10:50:00,18.31,18.34,18.31,18.34,8685600.0,15.8438,15.8697,15.8438,15.8697,8685600.0
2013-08-19 10:55:00,18.34,18.35,18.31,18.32,8573600.0,15.8697,15.8784,15.8438,15.8524,8573600.0
2013-08-19 11:00:00,18.32,18.33,18.3,18.3,5882800.0,15.8524,15.8611,15.8351,15.8351,5882800.0
2013-08-19 11:05:00,18.3,18.33,18.29,18.33,5712000.0,15.8351,15.8611,15.8265,15.8611,5712000.0
2013-08-19 11:10:00,18.33,18.34,18.32,18.34,5345200.0,15.8611,15.8697,15.8524,15.8697,5345200.0
2013-08-19 11:15:00,18.34,18.34,18.31,18.31,5544000.0,15.8697,15.8697,15.8438,15.8438,5544000.0
2013-08-19 11:20:00,18.31,18.33,18.31,18.33,3802400.0,15.8438,15.8611,15.8438,15.8611,3802400.0
2013-08-19 11:25:00,18.33,18.34,18.32,18.33,3194800.0,15.8611,15.8697,15.8524,15.8611,3194800.0
2013-08-19 11:30:00,18.33,18.33,18.31,18.31,4860800.0,15.8611,15.8611,15.8438,15.8438,4860800.0
2013-08-19 11:35:00,18.31,18.33,18.31,18.31,4144000.0,15.8438,15.8611,15.8438,15.8438,4144000.0
2013-08-19 11:40:00,18.31,18.32,18.3,18.3,3799600.0,15.8438,15.8524,15.8351,15.8351,3799600.0
2013-08-19 11:45:00,18.3,18.3,18.27,18.28,5241600.0,15.8351,15.8351,15.8092,15.8178,5241600.0
2013-08-19 11:50:00,18.28,18.29,18.26,18.28,5275200.0,15.8178,15.8265,15.8005,15.8178,5275200.0
2013-08-19 11:55:00,18.28,18.3,18.27,18.29,4320400.0,15.8178,15.8351,15.8092,15.8265,4320400.0
2013-08-19 12:00:00,18.29,18.3,18.28,18.28,3094000.0,15.8265,15.8351,15.8178,15.8178,3094000.0
2013-08-19 12:05:00,18.28,18.28,18.26,18.26,2814000.0,15.8178,15.8178,15.8005,15.8005,2814000.0
2013-08-19 12:10:00,18.26,18.28,18.24,18.27,4468800.0,15.8005,15.8178,15.7832,15.8092,4468800.0
2013-08-19 12:15:00,18.27,18.29,18.25,18.28,2875600.0,15.8092,15.8265,15.7919,15.8178,2875600.0
2013-08-19 12:20:00,18.28,18.29,18.27,18.28,2394000.0,15.8178,15.8265,15.8092,15.8178,2394000.0
2013-08-19 12:25:00,18.28,18.3,18.28,18.3,3670800.0,15.8178,15.8351,15.8178,15.8351,3670800.0
2013-08-19 12:30:00,18.3,18.3,18.26,18.27,3584000.0,15.8351,15.8351,15.8005,15.8092,3584000.0
2013-08-19 12:35:00,18.27,18.28,18.26,18.28,2744000.0,15.8092,15.8178,15.8005,15.8178,2744000.0
2013-08-19 12:40:00,18.28,18.29,18.25,18.29,2822400.0,15.8178,15.8265,15.7919,15.8265,2822400.0
2013-08-19 12:45:00,18.29,18.29,18.28,18.28,1948800.0,15.8265,15.8265,15.8178,15.8178,1948800.0
2013-08-19 12:50:00,18.28,18.3,18.27,18.3,2049600.0,15.8178,15.8351,15.8092,15.8351,2049600.0
2013-08-19 12:55:00,18.3,18.33,18.29,18.31,4118800.0,15.8351,15.8611,15.8265,15.8438,4118800.0
2013-08-19 13:00:00,18.31,18.33,18.3,18.32,2920400.0,15.8438,15.8611,15.8351,15.8524,2920400.0
2013-08-19 13:05:00,18.33,18.34,18.32,18.32,2472400.0,15.8611,15.8697,15.8524,15.8524,2472400.0
2013-08-19 13:10:00,18.32,18.34,18.32,18.34,2396800.0,15.8524,15.8697,15.8524,15.8697,2396800.0
2013-08-19 13:15:00,18.34,18.34,18.31,18.32,2830800.0,15.8697,15.8697,15.8438,15.8524,2830800.0
2013-08-19 13:20:00,18.32,18.33,18.31,18.33,1640800.0,15.8524,15.8611,15.8438,15.8611,1640800.0
2013-08-19 13:25:00,18.32,18.34,18.32,18.34,2654400.0,15.8524,15.8697,15.8524,15.8697,2654400.0
2013-08-19 13:30:00,18.34,18.34,18.29,18.29,3682000.0,15.8697,15.8697,15.8265,15.8265,3682000.0
2013-08-19 13:35:00,18.29,18.29,18.28,18.29,3676400.0,15.8265,15.8265,15.8178,15.8265,3676400.0
2013-08-19 13:40:00,18.28,18.3,18.28,18.29,2027200.0,15.8178,15.8351,15.8178,15.8265,2027200.0
2013-08-19 13:45:00,18.29,18.3,18.28,18.29,3206000.0,15.8265,15.8351,15.8178,15.8265,3206000.0
2013-08-19 13:50:00,18.29,18.29,18.27,18.29,3071600.0,15.8265,15.8265,15.8092,15.8265,3071600.0
2013-08-19 13:55:00,18.29,18.29,18.27,18.29,2080400.0,15.8265,15.8265,15.8092,15.8265,2080400.0
2013-08-19 14:00:00,18.29,18.3,18.28,18.29,2310000.0,15.8265,15.8351,15.8178,15.8265,2310000.0
2013-08-19 14:05:00,18.29,18.29,18.27,18.28,2408000.0,15.8265,15.8265,15.8092,15.8178,2408000.0
2013-08-19 14:10:00,18.28,18.29,18.27,18.28,1626800.0,15.8178,15.8265,15.8092,15.8178,1626800.0
2013-08-19 14:15:00,18.28,18.3,18.27,18.3,3886400.0,15.8178,15.8351,15.8092,15.8351,3886400.0
2013-08-19 14:20:00,18.3,18.32,18.27,18.28,6311200.0,15.8351,15.8524,15.8092,15.8178,6311200.0
2013-08-19 14:25:00,18.28,18.29,18.23,18.25,7448000.0,15.8178,15.8265,15.7746,15.7919,7448000.0
2013-08-19 14:30:00,18.25,18.25,18.2,18.2,8484000.0,15.7919,15.7919,15.7486,15.7486,8484000.0
2013-08-19 14:35:00,18.2,18.25,18.19,18.24,6734000.0,15.7486,15.7919,15.7399,15.7832,6734000.0
2013-08-19 14:40:00,18.24,18.26,18.21,18.24,5353600.0,15.7832,15.8005,15.7572,15.7832,5353600.0
2013-08-19 14:45:00,18.25,18.27,18.24,18.24,3256400.0,15.7919,15.8092,15.7832,15.7832,3256400.0
2013-08-19 14:50:00,18.24,18.29,18.23,18.28,6885200.0,15.7832,15.8265,15.7746,15.8178,6885200.0
2013-08-19 14:55:00,18.28,18.31,18.27,18.28,5339600.0,15.8178,15.8438,15.8092,15.8178,5339600.0
2013-08-19 15:00:00,18.28,18.28,18.22,18.22,5266800.0,15.8178,15.8178,15.7659,15.7659,5266800.0
2013-08-19 15:05:00,18.22,18.24,18.21,18.22,4961600.0,15.7659,15.7832,15.7572,15.7659,4961600.0
2013-08-19 15:10:00,18.22,18.24,18.2,18.23,4144000.0,15.7659,15.7832,15.7486,15.7746,4144000.0
2013-08-19 15:15:00,18.23,18.25,18.22,18.24,3710000.0,15.7746,15.7919,15.7659,15.7832,3710000.0
2013-08-19 15:20:00,18.24,18.24,18.19,18.23,6325200.0,15.7832,15.7832,15.7399,15.7746,6325200.0
2013-08-19 15:25:00,18.22,18.23,18.19,18.2,4813200.0,15.7659,15.7746,15.7399,15.7486,4813200.0
2013-08-19 15:30:00,18.2,18.22,18.2,18.21,3774400.0,15.7486,15.7659,15.7486,15.7572,3774400.0
2013-08-19 15:35:00,18.21,18.23,18.19,18.19,4482800.0,15.7572,15.7746,15.7399,15.7399,4482800.0
2013-08-19 15:40:00,18.19,18.19,18.15,18.15,7901600.0,15.7399,15.7399,15.7053,15.7053,7901600.0
2013-08-19 15:45:00,18.16,18.18,18.15,18.18,5653200.0,15.714,15.7313,15.7053,15.7313,5653200.0
2013-08-19 15:50:00,18.18,18.18,18.15,18.15,5331200.0,15.7313,15.7313,15.7053,15.7053,5331200.0
2013-08-19 15:55:00,18.15,18.16,18.13,18.14,12107200.0,15.7053,15.714,15.688,15.6967,12107200.0
2013-08-20 09:30:00,18.19,18.23,18.12,18.12,17743600.0,15.7399,15.7746,15.6794,15.6794,17743600.0
2013-08-20 09:35:00,18.13,18.14,18.05,18.1,13974800.0,15.688,15.6967,15.6188,15.6621,13974800.0
2013-08-20 09:40:00,18.11,18.13,18.06,18.12,8240400.0,15.6707,15.688,15.6274,15.6794,8240400.0
2013-08-20 09:45:00,18.13,18.17,18.11,18.12,9102800.0,15.688,15.7226,15.6707,15.6794,9102800.0
2013-08-20 09:50:00,18.11,18.13,18.08,18.08,8050000.0,15.6707,15.688,15.6448,15.6448,8050000.0
2013-08-20 09:55:00,18.08,18.09,18.01,18.04,15139600.0,15.6448,15.6534,15.5842,15.6101,15139600.0
2013-08-20 10:00:00,18.04,18.07,18.03,18.06,8556800.0,15.6101,15.6361,15.6015,15.6274,8556800.0
2013-08-20 10:05:00,18.06,18.06,17.98,17.99,12068000.0,15.6274,15.6274,15.5582,15.5669,12068000.0
2013-08-20 10:10:00,17.99,18.0,17.9,17.91,15374800.0,15.5669,15.5755,15.489,15.4977,15374800.0
2013-08-20 10:15:00,17.91,17.93,17.89,17.93,18538800.0,15.4977,15.515,15.4803,15.515,18538800.0
2013-08-20 10:20:00,17.93,18.01,17.93,17.96,13356000.0,15.515,15.5842,15.515,15.5409,13356000.0
2013-08-20 10:25:00,17.97,17.98,17.94,17.97,5110000.0,15.5496,15.5582,15.5236,15.5496,5110000.0
2013-08-20 10:30:00,17.97,17.99,17.94,17.98,4295200.0,15.5496,15.5669,15.5236,15.5582,4295200.0
2013-08-20 10:35:00,17.98,18.03,17.97,18.02,8173200.0,15.5582,15.6015,15.5496,15.5928,8173200.0
2013-08-20 10:40:00,18.02,18.03,18.0,18.0,4891600.0,15.5928,15.6015,15.5755,15.5755,4891600.0
2013-08-20 10:45:00,18.01,18.01,17.99,18.0,5426400.0,15.5842,15.5842,15.5669,15.5755,5426400.0
2013-08-20 10:50:00,18.0,18.01,17.94,17.96,5222000.0,15.5755,15.5842,15.5236,15.5409,5222000.0
2013-08-20 10:55:00,17.96,17.97,17.95,17.97,3710000.0,15.5409,15.5496,15.5323,15.5496,3710000.0
2013-08-20 11:00:00,17.97,18.0,17.96,18.0,2564800.0,15.5496,15.5755,15.5409,15.5755,2564800.0
2013-08-20 11:05:00,18.0,18.03,18.0,18.01,2979200.0,15.5755,15.6015,15.5755,15.5842,2979200.0
2013-08-20 11:10:00,18.01,18.03,18.0,18.0,3049200.0,15.5842,15.6015,15.5755,15.5755,3049200.0
2013-08-20 11:15:00,18.01,18.02,17.96,17.99,3200400.0,15.5842,15.5928,15.5409,15.5669,3200400.0
2013-08-20 11:20:00,17.99,18.01,17.98,18.0,1733200.0,15.5669,15.5842,15.5582,15.5755,1733200.0
2013-08-20 11:25:00,18.0,18.02,17.99,18.01,2814000.0,15.5755,15.5928,15.5669,15.5842,2814000.0
2013-08-20 11:30:00,18.01,18.04,18.01,18.04,3802400.0,15.5842,15.6101,15.5842,15.6101,3802400.0
2013-08-20 11:35:00,18.04,18.05,18.0,18.03,3164000.0,15.6101,15.6188,15.5755,15.6015,3164000.0
2013-08-20 11:40:00,18.03,18.04,18.03,18.03,2242800.0,15.6015,15.6101,15.6015,15.6015,2242800.0
2013-08-20 11:45:00,18.03,18.05,18.02,18.03,2441600.0,15.6015,15.6188,15.5928,15.6015,2441600.0
2013-08-20 11:50:00,18.03,18.04,18.01,18.02,2268000.0,15.6015,15.6101,15.5842,15.5928,2268000.0
2013-08-20 11:55:00,18.02,18.04,18.0,18.0,2433200.0,15.5928,15.6101,15.5755,15.5755,2433200.0
2013-08-20 12:00:00,18.0,18.01,18.0,18.01,1929200.0,15.5755,15.5842,15.5755,15.5842,1929200.0
2013-08-20 12:05:00,18.02,18.02,17.98,17.98,2996000.0,15.5928,15.5928,15.5582,15.5582,2996000.0
2013-08-20 12:10:00,17.98,18.0,17.98,18.0,1318800.0,15.5582,15.5755,15.5582,15.5755,1318800.0
2013-08-20 12:15:00,18.0,18.0,17.95,17.96,2248400.0,15.5755,15.5755,15.5323,15.5409,2248400.0
2013-08-20 12:20:00,17.97,17.99,17.96,17.99,1856400.0,15.5496,15.5669,15.5409,15.5669,1856400.0
2013-08-20 12:25:00,17.98,18.0,17.98,18.0,1730400.0,15.5582,15.5755,15.5582,15.5755,1730400.0
2013-08-20 12:30:00,17.99,18.0,17.96,17.96,1845200.0,15.5669,15.5755,15.5409,15.5409,1845200.0
2013-08-20 12:35:00,17.96,17.98,17.95,17.96,1582000.0,15.5409,15.5582,15.5323,15.5409,1582000.0
2013-08-20 12:40:00,17.96,17.98,17.95,17.95,1856400.0,15.5409,15.5582,15.5323,15.5323,1856400.0
2013-08-20 12:45:00,17.95,17.98,17.95,17.97,2074800.0,15.5323,15.5582,15.5323,15.5496,2074800.0
2013-08-20 12:50:00,17.97,18.0,17.97,17.99,1884400.0,15.5496,15.5755,15.5496,15.5669,1884400.0
2013-08-20 12:55:00,17.99,18.01,17.99,18.0,1349600.0,15.5669,15.5842,15.5669,15.5755,1349600.0
2013-08-20 13:00:00,18.0,18.01,18.0,18.01,1654800.0,15.5755,15.5842,15.5755,15.5842,1654800.0
2013-08-20 13:05:00,18.01,18.01,17.98,17.98,1985200.0,15.5842,15.5842,15.5582,15.5582,1985200.0
2013-08-20 13:10:00,17.98,17.99,17.97,17.97,1629600.0,15.5582,15.5669,15.5496,15.5496,1629600.0
2013-08-20 13:15:00,17.97,18.0,17.97,18.0,1332800.0,15.5496,15.5755,15.5496,15.5755,1332800.0
2013-08-20 13:20:00,18.0,18.01,17.99,17.99,940800.0,15.5755,15.5842,15.5669,15.5669,940800.0
2013-08-20 13:25:00,17.99,17.99,17.96,17.96,2570400.0,15.5669,15.5669,15.5409,15.5409,2570400.0
2013-08-20 13:30:00,17.97,17.97,17.96,17.96,1912400.0,15.5496,15.5496,15.5409,15.5409,1912400.0
2013-08-20 13:35:00,17.96,17.98,17.96,17.97,1344000.0,15.5409,15.5582,15.5409,15.5496,1344000.0
2013-08-20 13:40:00,17.97,17.98,17.96,17.97,1330000.0,15.5496,15.5582,15.5409,15.5496,1330000.0
2013-08-20 13:45:00,17.97,17.98,17.96,17.96,1489600.0,15.5496,15.5582,15.5409,15.5409,1489600.0
2013-08-20 13:50:00,17.96,18.0,17.95,17.99,3192000.0,15.5409,15.5755,15.5323,15.5669,3192000.0
2013-08-20 13:55:00,17.99,18.0,17.98,17.99,2058000.0,15.5669,15.5755,15.5582,15.5669,2058000.0
2013-08-20 14:00:00,17.99,18.0,17.96,17.98,1783600.0,15.5669,15.5755,15.5409,15.5582,1783600.0
2013-08-20 14:05:00,17.97,17.98,17.97,17.98,1010800.0,15.5496,15.5582,15.5496,15.5582,1010800.0
2013-08-20 14:10:00,17.98,17.99,17.97,17.98,1192800.0,15.5582,15.5669,15.5496,15.5582,1192800.0
2013-08-20 14:15:00,17.98,17.99,17.98,17.98,1190000.0,15.5582,15.5669,15.5582,15.5582,1190000.0
2013-08-20 14:20:00,17.98,18.0,17.97,17.99,2144800.0,15.5582,15.5755,15.5496,15.5669,2144800.0
2013-08-20 14:25:00,17.99,18.0,17.98,17.99,1974000.0,15.5669,15.5755,15.5582,15.5669,1974000.0
2013-08-20 14:30:00,17.99,17.99,17.97,17.97,1789200.0,15.5669,15.5669,15.5496,15.5496,1789200.0
2013-08-20 14:35:00,17.97,17.98,17.95,17.96,2032800.0,15.5496,15.5582,15.5323,15.5409,2032800.0
2013-08-20 14:40:00,17.96,17.98,17.95,17.96,1268400.0,15.5409,15.5582,15.5323,15.5409,1268400.0
2013-08-20 14:45:00,17.96,17.98,17.95,17.97,1607200.0,15.5409,15.5582,15.5323,15.5496,1607200.0
2013-08-20 14:50:00,17.97,17.99,17.97,17.99,1881600.0,15.5496,15.5669,15.5496,15.5669,1881600.0
2013-08-20 14:55:00,17.99,17.99,17.96,17.97,2156000.0,15.5669,15.5669,15.5409,15.5496,2156000.0
2013-08-20 15:00:00,17.97,17.98,17.96,17.98,1797600.0,15.5496,15.5582,15.5409,15.5582,1797600.0
2013-08-20 15:05:00,17.98,17.99,17.97,17.98,1629600.0,15.5582,15.5669,15.5496,15.5582,1629600.0
2013-08-20 15:10:00,17.98,17.98,17.96,17.96,2027200.0,15.5582,15.5582,15.5409,15.5409,2027200.0
2013-08-20 15:15:00,17.96,17.98,17.96,17.96,2198000.0,15.5409,15.5582,15.5409,15.5409,2198000.0
2013-08-20 15:20:00,17.96,17.96,17.92,17.93,6442800.0,15.5409,15.5409,15.5063,15.515,6442800.0
2013-08-20 15:25:00,17.93,17.95,17.92,17.95,3875200.0,15.515,15.5323,15.5063,15.5323,3875200.0
2013-08-20 15:30:00,17.94,17.96,17.94,17.96,2620800.0,15.5236,15.5409,15.5236,15.5409,2620800.0
2013-08-20 15:35:00,17.96,17.99,17.95,17.97,4048800.0,15.5409,15.5669,15.5323,15.5496,4048800.0
2013-08-20 15:40:00,17.97,17.98,17.96,17.96,2959600.0,15.5496,15.5582,15.5409,15.5409,2959600.0
2013-08-20 15:45:00,17.96,17.96,17.93,17.94,4891600.0,15.5409,15.5409,15.515,15.5236,4891600.0
2013-08-20 15:50:00,17.94,17.94,17.9,17.9,8131200.0,15.5236,15.5236,15.489,15.489,8131200.0
2013-08-20 15:55:00,17.9,17.91,17.89,17.9,12345200.0,15.489,15.4977,15.4803,15.489,12345200.0
2013-08-21 09:30:00,17.97,18.05,17.95,18.05,15873200.0,15.5496,15.6188,15.5323,15.6188,15873200.0
2013-08-21 09:35:00,18.05,18.05,17.97,18.01,9654400.0,15.6188,15.6188,15.5496,15.5842,9654400.0
2013-08-21 09:40:00,18.02,18.09,18.02,18.07,13193600.0,15.5928,15.6534,15.5928,15.6361,13193600.0
2013-08-21 09:45:00,18.07,18.11,18.07,18.09,6974800.0,15.6361,15.6707,15.6361,15.6534,6974800.0
2013-08-21 09:50:00,18.09,18.1,18.05,18.07,6078800.0,15.6534,15.6621,15.6188,15.6361,6078800.0
2013-08-21 09:55:00,18.07,18.11,18.06,18.09,4754400.0,15.6361,15.6707,15.6274,15.6534,4754400.0
2013-08-21 10:00:00,18.09,18.09,18.06,18.08,4471600.0,15.6534,15.6534,15.6274,15.6448,4471600.0
2013-08-21 10:05:00,18.08,18.08,18.02,18.02,6123600.0,15.6448,15.6448,15.5928,15.5928,6123600.0
2013-08-21 10:10:00,18.02,18.04,18.0,18.02,8229200.0,15.5928,15.6101,15.5755,15.5928,8229200.0
2013-08-21 10:15:00,18.02,18.06,18.02,18.03,3592400.0,15.5928,15.6274,15.5928,15.6015,3592400.0
2013-08-21 10:20:00,18.03,18.04,17.97,17.99,7574000.0,15.6015,15.6101,15.5496,15.5669,7574000.0
2013-08-21 10:25:00,17.99,18.0,17.92,17.93,8192800.0,15.5669,15.5755,15.5063,15.515,8192800.0
2013-08-21 10:30:00,17.93,17.96,17.92,17.96,6706000.0,15.515,15.5409,15.5063,15.5409,6706000.0
2013-08-21 10:35:00,17.96,17.99,17.94,17.98,5247200.0,15.5409,15.5669,15.5236,15.5582,5247200.0
2013-08-21 10:40:00,17.98,18.01,17.98,18.0,5681200.0,15.5582,15.5842,15.5582,15.5755,5681200.0
2013-08-21 10:45:00,18.0,18.01,17.98,18.01,3550400.0,15.5755,15.5842,15.5582,15.5842,3550400.0
2013-08-21 10:50:00,18.0,18.04,18.0,18.03,5182800.0,15.5755,15.6101,15.5755,15.6015,5182800.0
2013-08-21 10:55:00,18.03,18.04,18.01,18.01,3897600.0,15.6015,15.6101,15.5842,15.5842,3897600.0
2013-08-21 11:00:00,18.01,18.03,18.0,18.01,4390400.0,15.5842,15.6015,15.5755,15.5842,4390400.0
2013-08-21 11:05:00,18.01,18.01,17.97,17.98,4113200.0,15.5842,15.5842,15.5496,15.5582,4113200.0
2013-08-21 11:10:00,17.98,18.02,17.98,18.01,2867200.0,15.5582,15.5928,15.5582,15.5842,2867200.0
2013-08-21 11:15:00,18.01,18.06,18.01,18.04,4396000.0,15.5842,15.6274,15.5842,15.6101,4396000.0
2013-08-21 11:20:00,18.05,18.05,18.03,18.03,3281600.0,15.6188,15.6188,15.6015,15.6015,3281600.0
2013-08-21 11:25:00,18.03,18.04,18.02,18.02,2018800.0,15.6015,15.6101,15.5928,15.5928,2018800.0
2013-08-21 11:30:00,18.02,18.04,18.02,18.03,1576400.0,15.5928,15.6101,15.5928,15.6015,1576400.0
2013-08-21 11:35:00,18.03,18.04,17.96,17.97,4606000.0,15.6015,15.6101,15.5409,15.5496,4606000.0
2013-08-21 11:40:00,17.98,18.01,17.97,18.0,2881200.0,15.5582,15.5842,15.5496,15.5755,2881200.0
2013-08-21 11:45:00,18.01,18.01,17.97,17.97,2399600.0,15.5842,15.5842,15.5496,15.5496,2399600.0
2013-08-21 11:50:00,17.98,17.99,17.96,17.99,3007200.0,15.5582,15.5669,15.5409,15.5669,3007200.0
2013-08-21 11:55:00,17.99,18.0,17.97,18.0,1540000.0,15.5669,15.5755,15.5496,15.5755,1540000.0
2013-08-21 12:00:00,18.0,18.0,17.98,17.98,1162000.0,15.5755,15.5755,15.5582,15.5582,1162000.0
2013-08-21 12:05:00,17.98,18.0,17.98,17.99,1562400.0,15.5582,15.5755,15.5582,15.5669,1562400.0
2013-08-21 12:10:00,18.0,18.01,17.99,18.01,2030000.0,15.5755,15.5842,15.5669,15.5842,2030000.0
2013-08-21 12:15:00,18.01,18.01,17.97,17.98,3068800.0,15.5842,15.5842,15.5496,15.5582,3068800.0
2013-08-21 12:20:00,17.97,18.0,17.97,17.99,2469600.0,15.5496,15.5755,15.5496,15.5669,2469600.0
2013-08-21 12:25:00,18.0,18.0,17.99,17.99,1176000.0,15.5755,15.5755,15.5669,15.5669,1176000.0
2013-08-21 12:30:00,17.99,18.0,17.96,17.98,1156400.0,15.5669,15.5755,15.5409,15.5582,1156400.0
2013-08-21 12:35:00,17.98,17.99,17.97,17.99,910000.0,15.5582,15.5669,15.5496,15.5669,910000.0
2013-08-21 12:40:00,17.99,18.0,17.98,17.99,935200.0,15.5669,15.5755,15.5582,15.5669,935200.0
2013-08-21 12:45:00,17.99,17.99,17.97,17.97,1265600.0,15.5669,15.5669,15.5496,15.5496,1265600.0
2013-08-21 12:50:00,17.97,17.98,17.95,17.97,2517200.0,15.5496,15.5582,15.5323,15.5496,2517200.0
2013-08-21 12:55:00,17.97,17.98,17.96,17.96,786800.0,15.5496,15.5582,15.5409,15.5409,786800.0
2013-08-21 13:00:00,17.96,17.97,17.93,17.95,2584400.0,15.5409,15.5496,15.515,15.5323,2584400.0
2013-08-21 13:05:00,17.95,17.96,17.93,17.96,2352000.0,15.5323,15.5409,15.515,15.5409,2352000.0
2013-08-21 13:10:00,17.95,17.96,17.94,17.95,1271200.0,15.5323,15.5409,15.5236,15.5323,1271200.0
2013-08-21 13:15:00,17.95,17.96,17.92,17.93,3049200.0,15.5323,15.5409,15.5063,15.515,3049200.0
2013-08-21 13:20:00,17.93,17.95,17.92,17.93,2688000.0,15.515,15.5323,15.5063,15.515,2688000.0
2013-08-21 13:25:00,17.93,17.96,17.93,17.95,1909600.0,15.515,15.5409,15.515,15.5323,1909600.0
2013-08-21 13:30:00,17.96,17.99,17.95,17.96,2926000.0,15.5409,15.5669,15.5323,15.5409,2926000.0
2013-08-21 13:35:00,17.96,17.98,17.96,17.97,1845200.0,15.5409,15.5582,15.5409,15.5496,1845200.0
2013-08-21 13:40:00,17.97,17.98,17.96,17.97,1212400.0,15.5496,15.5582,15.5409,15.5496,1212400.0
2013-08-21 13:45:00,17.97,17.98,17.96,17.97,1117200.0,15.5496,15.5582,15.5409,15.5496,1117200.0
2013-08-21 13:50:00,17.97,17.98,17.96,17.97,1610000.0,15.5496,15.5582,15.5409,15.5496,1610000.0
2013-08-21 13:55:00,17.97,17.98,17.96,17.98,1671600.0,15.5496,15.5582,15.5409,15.5582,1671600.0
2013-08-21 14:00:00,17.97,17.98,17.93,17.96,5588800.0,15.5496,15.5582,15.515,15.5409,5588800.0
2013-08-21 14:05:00,17.95,17.96,17.9,17.95,6745200.0,15.5323,15.5409,15.489,15.5323,6745200.0
2013-08-21 14:10:00,17.95,18.01,17.94,18.0,8635200.0,15.5323,15.5842,15.5236,15.5755,8635200.0
2013-08-21 14:15:00,17.99,18.04,17.98,17.99,7260400.0,15.5669,15.6101,15.5582,15.5669,7260400.0
2013-08-21 14:20:00,18.0,18.0,17.96,18.0,3645600.0,15.5755,15.5755,15.5409,15.5755,3645600.0
2013-08-21 14:25:00,18.0,18.0,17.98,17.99,2385600.0,15.5755,15.5755,15.5582,15.5669,2385600.0
2013-08-21 14:30:00,17.99,18.04,17.99,18.03,5488000.0,15.5669,15.6101,15.5669,15.6015,5488000.0
2013-08-21 14:35:00,18.03,18.04,18.0,18.01,3836000.0,15.6015,15.6101,15.5755,15.5842,3836000.0
2013-08-21 14:40:00,18.01,18.04,18.01,18.03,2587200.0,15.5842,15.6101,15.5842,15.6015,2587200.0
2013-08-21 14:45:00,18.03,18.05,18.03,18.03,3964800.0,15.6015,15.6188,15.6015,15.6015,3964800.0
2013-08-21 14:50:00,18.03,18.04,18.01,18.01,2296000.0,15.6015,15.6101,15.5842,15.5842,2296000.0
2013-08-21 14:55:00,18.01,18.04,18.01,18.04,1834000.0,15.5842,15.6101,15.5842,15.6101,1834000.0
2013-08-21 15:00:00,18.04,18.04,18.01,18.01,1632400.0,15.6101,15.6101,15.5842,15.5842,1632400.0
2013-08-21 15:05:00,18.02,18.03,18.01,18.02,1125600.0,15.5928,15.6015,15.5842,15.5928,1125600.0
2013-08-21 15:10:00,18.02,18.04,18.01,18.04,2679600.0,15.5928,15.6101,15.5842,15.6101,2679600.0
2013-08-21 15:15:00,18.04,18.04,18.01,18.02,2419200.0,15.6101,15.6101,15.5842,15.5928,2419200.0
2013-08-21 15:20:00,18.02,18.02,17.99,18.0,3273200.0,15.5928,15.5928,15.5669,15.5755,3273200.0
2013-08-21 15:25:00,18.0,18.01,17.99,18.0,2354800.0,15.5755,15.5842,15.5669,15.5755,2354800.0
2013-08-21 15:30:00,18.0,18.0,17.98,18.0,2928800.0,15.5755,15.5755,15.5582,15.5755,2928800.0
2013-08-21 15:35:00,18.0,18.02,17.99,17.99,2926000.0,15.5755,15.5928,15.5669,15.5669,2926000.0
2013-08-21 15:40:00,17.99,18.0,17.97,17.99,3329200.0,15.5669,15.5755,15.5496,15.5669,3329200.0
2013-08-21 15:45:00,17.98,18.0,17.95,17.95,6339200.0,15.5582,15.5755,15.5323,15.5323,6339200.0
2013-08-21 15:50:00,17.96,17.98,17.95,17.96,5723200.0,15.5409,15.5582,15.5323,15.5409,5723200.0
2013-08-21 15:55:00,17.96,17.96,17.93,17.94,9791600.0,15.5409,15.5409,15.515,15.5236,9791600.0
2013-08-22 09:30:00,18.03,18.04,17.96,18.01,11466000.0,15.6015,15.6101,15.5409,15.5842,11466000.0
2013-08-22 09:35:00,18.01,18.06,18.0,18.01,8484000.0,15.5842,15.6274,15.5755,15.5842,8484000.0
2013-08-22 09:40:00,18.01,18.01,17.96,17.97,9360400.0,15.5842,15.5842,15.5409,15.5496,9360400.0
2013-08-22 09:45:00,17.98,18.0,17.97,17.97,5297600.0,15.5582,15.5755,15.5496,15.5496,5297600.0
2013-08-22 09:50:00,17.98,17.98,17.91,17.94,11284000.0,15.5582,15.5582,15.4977,15.5236,11284000.0
2013-08-22 09:55:00,17.94,17.98,17.9,17.93,7330400.0,15.5236,15.5582,15.489,15.515,7330400.0
2013-08-22 10:00:00,17.93,17.94,17.89,17.92,7683200.0,15.515,15.5236,15.4803,15.5063,7683200.0
2013-08-22 10:05:00,17.92,17.95,17.92,17.93,6426000.0,15.5063,15.5323,15.5063,15.515,6426000.0
2013-08-22 10:10:00,17.93,17.96,17.92,17.94,6288800.0,15.515,15.5409,15.5063,15.5236,6288800.0
2013-08-22 10:15:00,17.94,17.97,17.93,17.96,4373600.0,15.5236,15.5496,15.515,15.5409,4373600.0
2013-08-22 10:20:00,17.96,17.97,17.95,17.97,2436000.0,15.5409,15.5496,15.5323,15.5496,2436000.0
2013-08-22 10:25:00,17.97,17.97,17.93,17.93,2363200.0,15.5496,15.5496,15.515,15.515,2363200.0
2013-08-22 10:30:00,17.93,17.95,17.93,17.93,1425200.0,15.515,15.5323,15.515,15.515,1425200.0
2013-08-22 10:35:00,17.93,17.94,17.93,17.94,1352400.0,15.515,15.5236,15.515,15.5236,1352400.0
2013-08-22 10:40:00,17.94,17.98,17.94,17.97,4608800.0,15.5236,15.5582,15.5236,15.5496,4608800.0
2013-08-22 10:45:00,17.97,17.99,17.96,17.96,2503200.0,15.5496,15.5669,15.5409,15.5409,2503200.0
2013-08-22 10:50:00,17.96,17.96,17.94,17.95,2609600.0,15.5409,15.5409,15.5236,15.5323,2609600.0
2013-08-22 10:55:00,17.95,17.96,17.94,17.95,2469600.0,15.5323,15.5409,15.5236,15.5323,2469600.0
2013-08-22 11:00:00,17.96,17.96,17.95,17.96,1708000.0,15.5409,15.5409,15.5323,15.5409,1708000.0
2013-08-22 11:05:00,17.95,17.97,17.94,17.97,1635200.0,15.5323,15.5496,15.5236,15.5496,1635200.0
2013-08-22 11:10:00,17.97,17.97,17.95,17.96,1478400.0,15.5496,15.5496,15.5323,15.5409,1478400.0
2013-08-22 11:15:00,17.96,17.97,17.94,17.96,2800000.0,15.5409,15.5496,15.5236,15.5409,2800000.0
2013-08-22 11:20:00,17.96,17.97,17.93,17.93,4110400.0,15.5409,15.5496,15.515,15.515,4110400.0
2013-08-22 11:25:00,17.93,17.95,17.92,17.93,3222800.0,15.515,15.5323,15.5063,15.515,3222800.0
2013-08-22 11:30:00,17.93,17.95,17.93,17.94,1671600.0,15.515,15.5323,15.515,15.5236,1671600.0
2013-08-22 11:35:00,17.94,17.95,17.92,17.93,1811600.0,15.5236,15.5323,15.5063,15.515,1811600.0
2013-08-22 11:40:00,17.93,17.94,17.92,17.93,2760800.0,15.515,15.5236,15.5063,15.515,2760800.0
2013-08-22 11:45:00,17.93,17.93,17.91,17.93,2430400.0,15.515,15.515,15.4977,15.515,2430400.0
2013-08-22 11:50:00,17.93,17.93,17.9,17.91,3656800.0,15.515,15.515,15.489,15.4977,3656800.0
2013-08-22 11:55:00,17.91,17.91,17.82,17.85,14882000.0,15.4977,15.4977,15.4198,15.4457,14882000.0
2013-08-22 12:00:00,17.85,17.85,17.79,17.79,7428400.0,15.4457,15.4457,15.3938,15.3938,7428400.0
2013-08-22 12:05:00,17.79,17.84,17.79,17.8,4177600.0,15.3938,15.4371,15.3938,15.4025,4177600.0
2013-08-22 12:10:00,17.83,17.84,17.8,17.83,792400.0,15.4284,15.4371,15.4025,15.4284,792400.0
2013-08-22 12:15:00,17.83,17.83,17.8,17.8,952000.0,15.4284,15.4284,15.4025,15.4025,952000.0
2013-08-22 12:20:00,17.8,17.82,17.8,17.8,64400.0,15.4025,15.4198,15.4025,15.4025,64400.0
2013-08-22 12:25:00,17.82,17.82,17.8,17.82,106400.0,15.4198,15.4198,15.4025,15.4198,106400.0
2013-08-22 12:30:00,17.82,17.82,17.82,17.82,14000.0,15.4198,15.4198,15.4198,15.4198,14000.0
2013-08-22 12:35:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 12:40:00,17.82,17.82,17.82,17.82,2800.0,15.4198,15.4198,15.4198,15.4198,2800.0
2013-08-22 12:45:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 12:50:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 12:55:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:00:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:05:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:10:00,17.82,17.82,17.82,17.82,2800.0,15.4198,15.4198,15.4198,15.4198,2800.0
2013-08-22 13:15:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:20:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:25:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:30:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:35:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:40:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:45:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:50:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:55:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 14:00:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 14:05:00,17.8,17.8,17.8,17.8,5600.0,15.4025,15.4025,15.4025,15.4025,5600.0
2013-08-22 14:10:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:15:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:20:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:25:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:30:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:35:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:40:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:45:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:50:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:55:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:00:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:05:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:10:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:15:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:20:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:25:00,17.89,17.95,17.82,17.88,11550000.0,15.4803,15.5323,15.4198,15.4717,11550000.0
2013-08-22 15:30:00,17.88,17.92,17.82,17.88,6711600.0,15.4717,15.5063,15.4198,15.4717,6711600.0
2013-08-22 15:35:00,17.88,17.95,17.82,17.94,10172400.0,15.4717,15.5323,15.4198,15.5236,10172400.0
2013-08-22 15:40:00,17.94,18.0,17.92,17.98,15864800.0,15.5236,15.5755,15.5063,15.5582,15864800.0
2013-08-22 15:45:00,17.98,17.99,17.94,17.95,5838000.0,15.5582,15.5669,15.5236,15.5323,5838000.0
2013-08-22 15:50:00,17.95,17.96,17.94,17.96,5297600.0,15.5323,15.5409,15.5236,15.5409,5297600.0
2013-08-22 15:55:00,17.96,17.98,17.94,17.96,10295600.0,15.5409,15.5582,15.5236,15.5409,10295600.0
2013-08-23 09:30:00,17.96,17.98,17.9,17.91,12468400.0,15.5409,15.5582,15.489,15.4977,12468400.0
2013-08-23 09:35:00,17.91,17.92,17.87,17.91,8397200.0,15.4977,15.5063,15.463,15.4977,8397200.0
2013-08-23 09:40:00,17.91,17.92,17.84,17.84,7859600.0,15.4977,15.5063,15.4371,15.4371,7859600.0
2013-08-23 09:45:00,17.83,17.87,17.83,17.86,7467600.0,15.4284,15.463,15.4284,15.4544,7467600.0
2013-08-23 09:50:00,17.86,17.9,17.84,17.89,9293200.0,15.4544,15.489,15.4371,15.4803,9293200.0
2013-08-23 09:55:00,17.89,17.89,17.86,17.89,6028400.0,15.4803,15.4803,15.4544,15.4803,6028400.0
2013-08-23 10:00:00,17.89,17.89,17.84,17.87,6722800.0,15.4803,15.4803,15.4371,15.463,6722800.0
2013-08-23 10:05:00,17.87,17.89,17.86,17.89,3491600.0,15.463,15.4803,15.4544,15.4803,3491600.0
2013-08-23 10:10:00,17.89,17.91,17.88,17.9,3976000.0,15.4803,15.4977,15.4717,15.489,3976000.0
2013-08-23 10:15:00,17.9,17.94,17.89,17.94,3836000.0,15.489,15.5236,15.4803,15.5236,3836000.0
2013-08-23 10:20:00,17.94,17.94,17.9,17.92,4348400.0,15.5236,15.5236,15.489,15.5063,4348400.0
2013-08-23 10:25:00,17.92,17.94,17.92,17.92,3505600.0,15.5063,15.5236,15.5063,15.5063,3505600.0
2013-08-23 10:30:00,17.93,17.95,17.92,17.95,2623600.0,15.515,15.5323,15.5063,15.5323,2623600.0
2013-08-23 10:35:00,17.95,17.96,17.94,17.95,3124800.0,15.5323,15.5409,15.5236,15.5323,3124800.0
2013-08-23 10:40:00,17.95,17.95,17.93,17.93,2240000.0,15.5323,15.5323,15.515,15.515,2240000.0
2013-08-23 10:45:00,17.93,17.94,17.92,17.93,2254000.0,15.515,15.5236,15.5063,15.515,2254000.0
2013-08-23 10:50:00,17.93,17.94,17.92,17.94,1848000.0,15.515,15.5236,15.5063,15.5236,1848000.0
2013-08-23 10:55:00,17.94,17.95,17.93,17.93,2088800.0,15.5236,15.5323,15.515,15.515,2088800.0
2013-08-23 11:00:00,17.93,17.94,17.9,17.9,3922800.0,15.515,15.5236,15.489,15.489,3922800.0
2013-08-23 11:05:00,17.91,17.91,17.88,17.89,2640400.0,15.4977,15.4977,15.4717,15.4803,2640400.0
2013-08-23 11:10:00,17.89,17.91,17.89,17.91,1576400.0,15.4803,15.4977,15.4803,15.4977,1576400.0
2013-08-23 11:15:00,17.91,17.92,17.91,17.92,1372000.0,15.4977,15.5063,15.4977,15.5063,1372000.0
2013-08-23 11:20:00,17.92,17.93,17.92,17.92,2032800.0,15.5063,15.515,15.5063,15.5063,2032800.0
2013-08-23 11:25:00,17.92,17.93,17.92,17.92,1755600.0,15.5063,15.515,15.5063,15.5063,1755600.0
2013-08-23 11:30:00,17.92,17.93,17.91,17.92,1450400.0,15.5063,15.515,15.4977,15.5063,1450400.0
2013-08-23 11:35:00,17.92,17.92,17.91,17.92,1500800.0,15.5063,15.5063,15.4977,15.5063,1500800.0
2013-08-23 11:40:00,17.92,17.92,17.91,17.92,1318800.0,15.5063,15.5063,15.4977,15.5063,1318800.0
2013-08-23 11:45:00,17.92,17.92,17.91,17.91,980000.0,15.5063,15.5063,15.4977,15.4977,980000.0
2013-08-23 11:50:00,17.91,17.92,17.91,17.92,1064000.0,15.4977,15.5063,15.4977,15.5063,1064000.0
2013-08-23 11:55:00,17.92,17.92,17.9,17.9,1383200.0,15.5063,15.5063,15.489,15.489,1383200.0
2013-08-23 12:00:00,17.9,17.91,17.9,17.91,1240400.0,15.489,15.4977,15.489,15.4977,1240400.0
2013-08-23 12:05:00,17.91,17.92,17.91,17.92,1593200.0,15.4977,15.5063,15.4977,15.5063,1593200.0
2013-08-23 12:10:00,17.92,17.92,17.91,17.91,1310400.0,15.5063,15.5063,15.4977,15.4977,1310400.0
2013-08-23 12:15:00,17.91,17.91,17.9,17.9,1310400.0,15.4977,15.4977,15.489,15.489,1310400.0
2013-08-23 12:20:00,17.9,17.91,17.9,17.91,971600.0,15.489,15.4977,15.489,15.4977,971600.0
2013-08-23 12:25:00,17.91,17.92,17.9,17.91,537600.0,15.4977,15.5063,15.489,15.4977,537600.0
2013-08-23 12:30:00,17.91,17.91,17.9,17.91,705600.0,15.4977,15.4977,15.489,15.4977,705600.0
2013-08-23 12:35:00,17.91,17.91,17.9,17.91,1327200.0,15.4977,15.4977,15.489,15.4977,1327200.0
2013-08-23 12:40:00,17.91,17.91,17.9,17.91,1948800.0,15.4977,15.4977,15.489,15.4977,1948800.0
2013-08-23 12:45:00,17.91,17.91,17.89,17.9,1918000.0,15.4977,15.4977,15.4803,15.489,1918000.0
2013-08-23 12:50:00,17.9,17.9,17.89,17.9,1548400.0,15.489,15.489,15.4803,15.489,1548400.0
2013-08-23 12:55:00,17.9,17.9,17.88,17.88,1537200.0,15.489,15.489,15.4717,15.4717,1537200.0
2013-08-23 13:00:00,17.88,17.89,17.87,17.88,1909600.0,15.4717,15.4803,15.463,15.4717,1909600.0
2013-08-23 13:05:00,17.88,17.9,17.88,17.89,1584800.0,15.4717,15.489,15.4717,15.4803,1584800.0
2013-08-23 13:10:00,17.89,17.89,17.88,17.88,949200.0,15.4803,15.4803,15.4717,15.4717,949200.0
2013-08-23 13:15:00,17.88,17.89,17.88,17.88,691600.0,15.4717,15.4803,15.4717,15.4717,691600.0
2013-08-23 13:20:00,17.88,17.89,17.88,17.88,851200.0,15.4717,15.4803,15.4717,15.4717,851200.0
2013-08-23 13:25:00,17.89,17.89,17.88,17.89,834400.0,15.4803,15.4803,15.4717,15.4803,834400.0
2013-08-23 13:30:00,17.89,17.89,17.88,17.88,691600.0,15.4803,15.4803,15.4717,15.4717,691600.0
2013-08-23 13:35:00,17.88,17.89,17.88,17.88,775600.0,15.4717,15.4803,15.4717,15.4717,775600.0
2013-08-23 13:40:00,17.89,17.89,17.88,17.89,1436400.0,15.4803,15.4803,15.4717,15.4803,1436400.0
2013-08-23 13:45:00,17.89,17.89,17.88,17.88,632800.0,15.4803,15.4803,15.4717,15.4717,632800.0
2013-08-23 13:50:00,17.88,17.88,17.87,17.87,1195600.0,15.4717,15.4717,15.463,15.463,1195600.0
2013-08-23 13:55:00,17.87,17.88,17.87,17.87,1514800.0,15.463,15.4717,15.463,15.463,1514800.0
2013-08-23 14:00:00,17.87,17.88,17.86,17.88,1660400.0,15.463,15.4717,15.4544,15.4717,1660400.0
2013-08-23 14:05:00,17.88,17.88,17.87,17.88,1388800.0,15.4717,15.4717,15.463,15.4717,1388800.0
2013-08-23 14:10:00,17.88,17.88,17.88,17.88,1111600.0,15.4717,15.4717,15.4717,15.4717,1111600.0
2013-08-23 14:15:00,17.88,17.88,17.87,17.87,1089200.0,15.4717,15.4717,15.463,15.463,1089200.0
2013-08-23 14:20:00,17.87,17.88,17.86,17.86,2184000.0,15.463,15.4717,15.4544,15.4544,2184000.0
2013-08-23 14:25:00,17.86,17.87,17.86,17.86,1108800.0,15.4544,15.463,15.4544,15.4544,1108800.0
2013-08-23 14:30:00,17.86,17.87,17.86,17.86,2648800.0,15.4544,15.463,15.4544,15.4544,2648800.0
2013-08-23 14:35:00,17.86,17.87,17.86,17.86,1022000.0,15.4544,15.463,15.4544,15.4544,1022000.0
2013-08-23 14:40:00,17.86,17.87,17.86,17.86,1052800.0,15.4544,15.463,15.4544,15.4544,1052800.0
2013-08-23 14:45:00,17.86,17.89,17.86,17.88,2436000.0,15.4544,15.4803,15.4544,15.4717,2436000.0
2013-08-23 14:50:00,17.88,17.88,17.87,17.88,1335600.0,15.4717,15.4717,15.463,15.4717,1335600.0
2013-08-23 14:55:00,17.88,17.88,17.87,17.87,968800.0,15.4717,15.4717,15.463,15.463,968800.0
2013-08-23 15:00:00,17.87,17.89,17.87,17.88,1366400.0,15.463,15.4803,15.463,15.4717,1366400.0
2013-08-23 15:05:00,17.88,17.88,17.87,17.88,1036000.0,15.4717,15.4717,15.463,15.4717,1036000.0
2013-08-23 15:10:00,17.87,17.88,17.87,17.88,1962800.0,15.463,15.4717,15.463,15.4717,1962800.0
2013-08-23 15:15:00,17.88,17.88,17.87,17.88,1926400.0,15.4717,15.4717,15.463,15.4717,1926400.0
2013-08-23 15:20:00,17.88,17.88,17.88,17.88,1884400.0,15.4717,15.4717,15.4717,15.4717,1884400.0
2013-08-23 15:25:00,17.88,17.88,17.88,17.88,1783600.0,15.4717,15.4717,15.4717,15.4717,1783600.0
2013-08-23 15:30:00,17.88,17.88,17.88,17.88,2100000.0,15.4717,15.4717,15.4717,15.4717,2100000.0
2013-08-23 15:35:00,17.88,17.88,17.87,17.88,2170000.0,15.4717,15.4717,15.463,15.4717,2170000.0
2013-08-23 15:40:00,17.88,17.88,17.87,17.87,3623200.0,15.4717,15.4717,15.463,15.463,3623200.0
2013-08-23 15:45:00,17.87,17.89,17.87,17.88,4230800.0,15.463,15.4803,15.463,15.4717,4230800.0
2013-08-23 15:50:00,17.88,17.92,17.88,17.9,7316400.0,15.4717,15.5063,15.4717,15.489,7316400.0
2013-08-23 15:55:00,17.9,17.9,17.88,17.9,11155200.0,15.489,15.489,15.4717,15.489,11155200.0
2013-08-26 09:30:00,17.89,18.02,17.88,18.0,17962000.0,15.4803,15.5928,15.4717,15.5755,17962000.0
2013-08-26 09:35:00,18.0,18.02,17.97,18.02,8279600.0,15.5755,15.5928,15.5496,15.5928,8279600.0
2013-08-26 09:40:00,18.02,18.05,18.0,18.04,8234800.0,15.5928,15.6188,15.5755,15.6101,8234800.0
2013-08-26 09:45:00,18.04,18.07,18.03,18.05,6154400.0,15.6101,15.6361,15.6015,15.6188,6154400.0
2013-08-26 09:50:00,18.05,18.05,18.02,18.02,5530000.0,15.6188,15.6188,15.5928,15.5928,5530000.0
2013-08-26 09:55:00,18.02,18.03,17.99,18.03,5378800.0,15.5928,15.6015,15.5669,15.6015,5378800.0
2013-08-26 10:00:00,18.03,18.03,18.01,18.01,2727200.0,15.6015,15.6015,15.5842,15.5842,2727200.0
2013-08-26 10:05:00,18.01,18.02,17.99,18.01,7098000.0,15.5842,15.5928,15.5669,15.5842,7098000.0
2013-08-26 10:10:00,18.01,18.02,18.0,18.01,4054400.0,15.5842,15.5928,15.5755,15.5842,4054400.0
2013-08-26 10:15:00,18.01,18.03,18.01,18.03,2987600.0,15.5842,15.6015,15.5842,15.6015,2987600.0
2013-08-26 10:20:00,18.03,18.04,18.02,18.03,3497200.0,15.6015,15.6101,15.5928,15.6015,3497200.0
2013-08-26 10:25:00,18.03,18.05,18.03,18.04,3225600.0,15.6015,15.6188,15.6015,15.6101,3225600.0
2013-08-26 10:30:00,18.04,18.05,18.03,18.03,2828000.0,15.6101,15.6188,15.6015,15.6015,2828000.0
2013-08-26 10:35:00,18.03,18.04,18.02,18.04,1999200.0,15.6015,15.6101,15.5928,15.6101,1999200.0
2013-08-26 10:40:00,18.04,18.04,18.02,18.03,1545600.0,15.6101,15.6101,15.5928,15.6015,1545600.0
2013-08-26 10:45:00,18.03,18.04,18.03,18.04,1584800.0,15.6015,15.6101,15.6015,15.6101,1584800.0
2013-08-26 10:50:00,18.04,18.05,18.03,18.04,1738800.0,15.6101,15.6188,15.6015,15.6101,1738800.0
2013-08-26 10:55:00,18.04,18.06,18.04,18.05,2606800.0,15.6101,15.6274,15.6101,15.6188,2606800.0
2013-08-26 11:00:00,18.05,18.05,18.03,18.03,1951600.0,15.6188,15.6188,15.6015,15.6015,1951600.0
2013-08-26 11:05:00,18.03,18.06,18.03,18.06,1752800.0,15.6015,15.6274,15.6015,15.6274,1752800.0
2013-08-26 11:10:00,18.05,18.06,18.05,18.06,2147600.0,15.6188,15.6274,15.6188,15.6274,2147600.0
2013-08-26 11:15:00,18.06,18.06,18.05,18.06,2231600.0,15.6274,15.6274,15.6188,15.6274,2231600.0
2013-08-26 11:20:00,18.06,18.06,18.05,18.06,1472800.0,15.6274,15.6274,15.6188,15.6274,1472800.0
2013-08-26 11:25:00,18.06,18.11,18.06,18.1,8156400.0,15.6274,15.6707,15.6274,15.6621,8156400.0
2013-08-26 11:30:00,18.1,18.12,18.09,18.12,5835200.0,15.6621,15.6794,15.6534,15.6794,5835200.0
2013-08-26 11:35:00,18.12,18.16,18.12,18.14,7422800.0,15.6794,15.714,15.6794,15.6967,7422800.0
2013-08-26 11:40:00,18.15,18.15,18.13,18.13,3164000.0,15.7053,15.7053,15.688,15.688,3164000.0
2013-08-26 11:45:00,18.13,18.15,18.13,18.13,3424400.0,15.688,15.7053,15.688,15.688,3424400.0
2013-08-26 11:50:00,18.13,18.15,18.13,18.15,2928800.0,15.688,15.7053,15.688,15.7053,2928800.0
2013-08-26 11:55:00,18.14,18.15,18.13,18.13,1467200.0,15.6967,15.7053,15.688,15.688,1467200.0
2013-08-26 12:00:00,18.14,18.15,18.13,18.14,2618000.0,15.6967,15.7053,15.688,15.6967,2618000.0
2013-08-26 12:05:00,18.14,18.15,18.13,18.14,1932000.0,15.6967,15.7053,15.688,15.6967,1932000.0
2013-08-26 12:10:00,18.15,18.17,18.14,18.16,3539200.0,15.7053,15.7226,15.6967,15.714,3539200.0
2013-08-26 12:15:00,18.17,18.18,18.16,18.17,2970800.0,15.7226,15.7313,15.714,15.7226,2970800.0
2013-08-26 12:20:00,18.17,18.18,18.17,18.18,2366000.0,15.7226,15.7313,15.7226,15.7313,2366000.0
2013-08-26 12:25:00,18.18,18.19,18.17,18.18,2052400.0,15.7313,15.7399,15.7226,15.7313,2052400.0
2013-08-26 12:30:00,18.18,18.21,18.18,18.2,3998400.0,15.7313,15.7572,15.7313,15.7486,3998400.0
2013-08-26 12:35:00,18.2,18.21,18.19,18.21,3189200.0,15.7486,15.7572,15.7399,15.7572,3189200.0
2013-08-26 12:40:00,18.21,18.22,18.2,18.21,4790800.0,15.7572,15.7659,15.7486,15.7572,4790800.0
2013-08-26 12:45:00,18.22,18.22,18.2,18.2,3861200.0,15.7659,15.7659,15.7486,15.7486,3861200.0
2013-08-26 12:50:00,18.2,18.21,18.2,18.2,1862000.0,15.7486,15.7572,15.7486,15.7486,1862000.0
2013-08-26 12:55:00,18.21,18.21,18.16,18.17,3796800.0,15.7572,15.7572,15.714,15.7226,3796800.0
2013-08-26 13:00:00,18.16,18.18,18.16,18.18,2363200.0,15.714,15.7313,15.714,15.7313,2363200.0
2013-08-26 13:05:00,18.18,18.21,18.18,18.21,2758000.0,15.7313,15.7572,15.7313,15.7572,2758000.0
2013-08-26 13:10:00,18.21,18.22,18.18,18.2,2889600.0,15.7572,15.7659,15.7313,15.7486,2889600.0
2013-08-26 13:15:00,18.2,18.21,18.18,18.18,1349600.0,15.7486,15.7572,15.7313,15.7313,1349600.0
2013-08-26 13:20:00,18.19,18.19,18.18,18.18,1509200.0,15.7399,15.7399,15.7313,15.7313,1509200.0
2013-08-26 13:25:00,18.18,18.19,18.16,18.17,1475600.0,15.7313,15.7399,15.714,15.7226,1475600.0
2013-08-26 13:30:00,18.17,18.18,18.15,18.17,2671200.0,15.7226,15.7313,15.7053,15.7226,2671200.0
2013-08-26 13:35:00,18.17,18.17,18.15,18.15,1654800.0,15.7226,15.7226,15.7053,15.7053,1654800.0
2013-08-26 13:40:00,18.15,18.15,18.1,18.12,5314400.0,15.7053,15.7053,15.6621,15.6794,5314400.0
2013-08-26 13:45:00,18.12,18.15,18.12,18.13,2682400.0,15.6794,15.7053,15.6794,15.688,2682400.0
2013-08-26 13:50:00,18.13,18.14,18.12,18.14,1075200.0,15.688,15.6967,15.6794,15.6967,1075200.0
2013-08-26 13:55:00,18.14,18.15,18.13,18.14,1117200.0,15.6967,15.7053,15.688,15.6967,1117200.0
2013-08-26 14:00:00,18.14,18.14,18.13,18.13,1114400.0,15.6967,15.6967,15.688,15.688,1114400.0
2013-08-26 14:05:00,18.13,18.13,18.12,18.13,1195600.0,15.688,15.688,15.6794,15.688,1195600.0
2013-08-26 14:10:00,18.13,18.14,18.13,18.14,1545600.0,15.688,15.6967,15.688,15.6967,1545600.0
2013-08-26 14:15:00,18.14,18.16,18.14,18.16,1828400.0,15.6967,15.714,15.6967,15.714,1828400.0
2013-08-26 14:20:00,18.16,18.16,18.14,18.14,1184400.0,15.714,15.714,15.6967,15.6967,1184400.0
2013-08-26 14:25:00,18.14,18.16,18.14,18.15,1083600.0,15.6967,15.714,15.6967,15.7053,1083600.0
2013-08-26 14:30:00,18.15,18.16,18.14,18.15,1195600.0,15.7053,15.714,15.6967,15.7053,1195600.0
2013-08-26 14:35:00,18.14,18.15,18.12,18.12,1951600.0,15.6967,15.7053,15.6794,15.6794,1951600.0
2013-08-26 14:40:00,18.12,18.14,18.11,18.14,1624000.0,15.6794,15.6967,15.6707,15.6967,1624000.0
2013-08-26 14:45:00,18.14,18.15,18.13,18.13,1192800.0,15.6967,15.7053,15.688,15.688,1192800.0
2013-08-26 14:50:00,18.13,18.14,18.12,18.13,1013600.0,15.688,15.6967,15.6794,15.688,1013600.0
2013-08-26 14:55:00,18.13,18.15,18.13,18.15,1542800.0,15.688,15.7053,15.688,15.7053,1542800.0
2013-08-26 15:00:00,18.15,18.15,18.12,18.12,1985200.0,15.7053,15.7053,15.6794,15.6794,1985200.0
2013-08-26 15:05:00,18.12,18.14,18.11,18.13,1920800.0,15.6794,15.6967,15.6707,15.688,1920800.0
2013-08-26 15:10:00,18.13,18.13,18.03,18.03,7238000.0,15.688,15.688,15.6015,15.6015,7238000.0
2013-08-26 15:15:00,18.03,18.05,18.02,18.05,6482000.0,15.6015,15.6188,15.5928,15.6188,6482000.0
2013-08-26 15:20:00,18.05,18.05,17.95,17.99,9478000.0,15.6188,15.6188,15.5323,15.5669,9478000.0
2013-08-26 15:25:00,17.99,18.02,17.96,18.02,5140800.0,15.5669,15.5928,15.5409,15.5928,5140800.0
2013-08-26 15:30:00,18.02,18.04,18.01,18.04,4701200.0,15.5928,15.6101,15.5842,15.6101,4701200.0
2013-08-26 15:35:00,18.04,18.04,17.98,17.99,4866400.0,15.6101,15.6101,15.5582,15.5669,4866400.0
2013-08-26 15:40:00,17.99,17.99,17.94,17.98,6258000.0,15.5669,15.5669,15.5236,15.5582,6258000.0
2013-08-26 15:45:00,17.98,17.99,17.96,17.96,5266800.0,15.5582,15.5669,15.5409,15.5409,5266800.0
2013-08-26 15:50:00,17.96,18.0,17.96,18.0,4600400.0,15.5409,15.5755,15.5409,15.5755,4600400.0
2013-08-26 15:55:00,18.0,18.0,17.95,17.96,8559600.0,15.5755,15.5755,15.5323,15.5409,8559600.0
2013-08-27 09:30:00,17.77,17.9,17.76,17.89,16702000.0,15.3765,15.489,15.3679,15.4803,16702000.0
2013-08-27 09:35:00,17.88,17.93,17.86,17.9,10088400.0,15.4717,15.515,15.4544,15.489,10088400.0
2013-08-27 09:40:00,17.9,17.9,17.84,17.87,9892400.0,15.489,15.489,15.4371,15.463,9892400.0
2013-08-27 09:45:00,17.87,17.9,17.84,17.84,8587600.0,15.463,15.489,15.4371,15.4371,8587600.0
2013-08-27 09:50:00,17.84,17.9,17.83,17.9,6977600.0,15.4371,15.489,15.4284,15.489,6977600.0
2013-08-27 09:55:00,17.9,17.94,17.87,17.91,6806800.0,15.489,15.5236,15.463,15.4977,6806800.0
2013-08-27 10:00:00,17.91,17.95,17.88,17.88,5639200.0,15.4977,15.5323,15.4717,15.4717,5639200.0
2013-08-27 10:05:00,17.89,17.91,17.88,17.9,3376800.0,15.4803,15.4977,15.4717,15.489,3376800.0
2013-08-27 10:10:00,17.91,17.91,17.86,17.87,3267600.0,15.4977,15.4977,15.4544,15.463,3267600.0
2013-08-27 10:15:00,17.87,17.88,17.84,17.86,4496800.0,15.463,15.4717,15.4371,15.4544,4496800.0
2013-08-27 10:20:00,17.86,17.87,17.84,17.84,4678800.0,15.4544,15.463,15.4371,15.4371,4678800.0
2013-08-27 10:25:00,17.84,17.85,17.81,17.82,6787200.0,15.4371,15.4457,15.4111,15.4198,6787200.0
2013-08-27 10:30:00,17.82,17.85,17.81,17.82,3869600.0,15.4198,15.4457,15.4111,15.4198,3869600.0
2013-08-27 10:35:00,17.82,17.84,17.8,17.84,3959200.0,15.4198,15.4371,15.4025,15.4371,3959200.0
2013-08-27 10:40:00,17.84,17.85,17.83,17.84,2296000.0,15.4371,15.4457,15.4284,15.4371,2296000.0
2013-08-27 10:45:00,17.84,17.84,17.82,17.82,2119600.0,15.4371,15.4371,15.4198,15.4198,2119600.0
2013-08-27 10:50:00,17.82,17.83,17.8,17.83,3105200.0,15.4198,15.4284,15.4025,15.4284,3105200.0
2013-08-27 10:55:00,17.83,17.85,17.82,17.83,2259600.0,15.4284,15.4457,15.4198,15.4284,2259600.0
2013-08-27 11:00:00,17.84,17.85,17.83,17.85,1674400.0,15.4371,15.4457,15.4284,15.4457,1674400.0
2013-08-27 11:05:00,17.85,17.87,17.83,17.84,2069200.0,15.4457,15.463,15.4284,15.4371,2069200.0
2013-08-27 11:10:00,17.84,17.86,17.84,17.85,1758400.0,15.4371,15.4544,15.4371,15.4457,1758400.0
2013-08-27 11:15:00,17.85,17.87,17.84,17.85,1803200.0,15.4457,15.463,15.4371,15.4457,1803200.0
2013-08-27 11:20:00,17.86,17.87,17.85,17.86,1800400.0,15.4544,15.463,15.4457,15.4544,1800400.0
2013-08-27 11:25:00,17.85,17.88,17.85,17.87,2044000.0,15.4457,15.4717,15.4457,15.463,2044000.0
2013-08-27 11:30:00,17.87,17.88,17.86,17.87,1654800.0,15.463,15.4717,15.4544,15.463,1654800.0
2013-08-27 11:35:00,17.87,17.88,17.85,17.86,1475600.0,15.463,15.4717,15.4457,15.4544,1475600.0
2013-08-27 11:40:00,17.85,17.86,17.84,17.84,1405600.0,15.4457,15.4544,15.4371,15.4371,1405600.0
2013-08-27 11:45:00,17.84,17.85,17.82,17.83,1946000.0,15.4371,15.4457,15.4198,15.4284,1946000.0
2013-08-27 11:50:00,17.83,17.84,17.82,17.83,1957200.0,15.4284,15.4371,15.4198,15.4284,1957200.0
2013-08-27 11:55:00,17.83,17.85,17.82,17.84,991200.0,15.4284,15.4457,15.4198,15.4371,991200.0
2013-08-27 12:00:00,17.84,17.84,17.81,17.82,1800400.0,15.4371,15.4371,15.4111,15.4198,1800400.0
2013-08-27 12:05:00,17.82,17.82,17.8,17.81,2228800.0,15.4198,15.4198,15.4025,15.4111,2228800.0
2013-08-27 12:10:00,17.81,17.82,17.79,17.79,2791600.0,15.4111,15.4198,15.3938,15.3938,2791600.0
2013-08-27 12:15:00,17.79,17.79,17.73,17.76,7711200.0,15.3938,15.3938,15.3419,15.3679,7711200.0
2013-08-27 12:20:00,17.75,17.78,17.75,17.76,3094000.0,15.3592,15.3852,15.3592,15.3679,3094000.0
2013-08-27 12:25:00,17.77,17.77,17.74,17.74,2472400.0,15.3765,15.3765,15.3505,15.3505,2472400.0
2013-08-27 12:30:00,17.74,17.76,17.73,17.74,3245200.0,15.3505,15.3679,15.3419,15.3505,3245200.0
2013-08-27 12:35:00,17.75,17.75,17.72,17.72,3595200.0,15.3592,15.3592,15.3332,15.3332,3595200.0
2013-08-27 12:40:00,17.72,17.72,17.62,17.65,13879600.0,15.3332,15.3332,15.2467,15.2727,13879600.0
2013-08-27 12:45:00,17.65,17.68,17.64,17.68,5591600.0,15.2727,15.2986,15.264,15.2986,5591600.0
2013-08-27 12:50:00,17.68,17.68,17.66,17.67,2858800.0,15.2986,15.2986,15.2813,15.29,2858800.0
2013-08-27 12:55:00,17.67,17.68,17.63,17.64,4636800.0,15.29,15.2986,15.2554,15.264,4636800.0
2013-08-27 13:00:00,17.64,17.64,17.56,17.57,8632400.0,15.264,15.264,15.1948,15.2034,8632400.0
2013-08-27 13:05:00,17.57,17.58,17.55,17.55,6997200.0,15.2034,15.2121,15.1861,15.1861,6997200.0
2013-08-27 13:10:00,17.55,17.56,17.53,17.54,8878800.0,15.1861,15.1948,15.1688,15.1775,8878800.0
2013-08-27 13:15:00,17.54,17.55,17.46,17.48,14109200.0,15.1775,15.1861,15.1083,15.1256,14109200.0
2013-08-27 13:20:00,17.48,17.5,17.45,17.48,10735200.0,15.1256,15.1429,15.0996,15.1256,10735200.0
2013-08-27 13:25:00,17.48,17.49,17.44,17.47,8114400.0,15.1256,15.1342,15.091,15.1169,8114400.0
2013-08-27 13:30:00,17.47,17.5,17.46,17.49,8598800.0,15.1169,15.1429,15.1083,15.1342,8598800.0
2013-08-27 13:35:00,17.49,17.52,17.49,17.51,6132000.0,15.1342,15.1602,15.1342,15.1515,6132000.0
2013-08-27 13:40:00,17.51,17.55,17.5,17.54,5826800.0,15.1515,15.1861,15.1429,15.1775,5826800.0
2013-08-27 13:45:00,17.54,17.59,17.53,17.59,6462400.0,15.1775,15.2208,15.1688,15.2208,6462400.0
2013-08-27 13:50:00,17.58,17.6,17.56,17.57,5096000.0,15.2121,15.2294,15.1948,15.2034,5096000.0
2013-08-27 13:55:00,17.57,17.57,17.52,17.54,4186000.0,15.2034,15.2034,15.1602,15.1775,4186000.0
2013-08-27 14:00:00,17.54,17.54,17.49,17.5,4614400.0,15.1775,15.1775,15.1342,15.1429,4614400.0
2013-08-27 14:05:00,17.5,17.51,17.47,17.47,3337600.0,15.1429,15.1515,15.1169,15.1169,3337600.0
2013-08-27 14:10:00,17.47,17.49,17.46,17.46,4155200.0,15.1169,15.1342,15.1083,15.1083,4155200.0
2013-08-27 14:15:00,17.46,17.51,17.46,17.5,3861200.0,15.1083,15.1515,15.1083,15.1429,3861200.0
2013-08-27 14:20:00,17.5,17.52,17.45,17.46,4239200.0,15.1429,15.1602,15.0996,15.1083,4239200.0
2013-08-27 14:25:00,17.46,17.49,17.44,17.48,4345600.0,15.1083,15.1342,15.091,15.1256,4345600.0
2013-08-27 14:30:00,17.48,17.5,17.46,17.47,2612400.0,15.1256,15.1429,15.1083,15.1169,2612400.0
2013-08-27 14:35:00,17.47,17.47,17.4,17.42,8727600.0,15.1169,15.1169,15.0563,15.0737,8727600.0
2013-08-27 14:40:00,17.42,17.46,17.42,17.45,3575600.0,15.0737,15.1083,15.0737,15.0996,3575600.0
2013-08-27 14:45:00,17.45,17.48,17.45,17.46,4228000.0,15.0996,15.1256,15.0996,15.1083,4228000.0
2013-08-27 14:50:00,17.46,17.46,17.44,17.46,2321200.0,15.1083,15.1083,15.091,15.1083,2321200.0
2013-08-27 14:55:00,17.46,17.5,17.46,17.49,3928400.0,15.1083,15.1429,15.1083,15.1342,3928400.0
2013-08-27 15:00:00,17.5,17.53,17.48,17.53,4099200.0,15.1429,15.1688,15.1256,15.1688,4099200.0
2013-08-27 15:05:00,17.53,17.53,17.48,17.48,4062800.0,15.1688,15.1688,15.1256,15.1256,4062800.0
2013-08-27 15:10:00,17.48,17.49,17.43,17.46,3819200.0,15.1256,15.1342,15.0823,15.1083,3819200.0
2013-08-27 15:15:00,17.46,17.46,17.43,17.44,4172000.0,15.1083,15.1083,15.0823,15.091,4172000.0
2013-08-27 15:20:00,17.44,17.48,17.43,17.46,3516800.0,15.091,15.1256,15.0823,15.1083,3516800.0
2013-08-27 15:25:00,17.46,17.47,17.44,17.46,2203600.0,15.1083,15.1169,15.091,15.1083,2203600.0
2013-08-27 15:30:00,17.45,17.46,17.39,17.39,5815600.0,15.0996,15.1083,15.0477,15.0477,5815600.0
2013-08-27 15:35:00,17.39,17.43,17.37,17.39,9374400.0,15.0477,15.0823,15.0304,15.0477,9374400.0
2013-08-27 15:40:00,17.39,17.45,17.39,17.45,6302800.0,15.0477,15.0996,15.0477,15.0996,6302800.0
2013-08-27 15:45:00,17.45,17.5,17.43,17.44,7476000.0,15.0996,15.1429,15.0823,15.091,7476000.0
2013-08-27 15:50:00,17.44,17.45,17.41,17.41,6168400.0,15.091,15.0996,15.065,15.065,6168400.0
2013-08-27 15:55:00,17.41,17.46,17.41,17.43,9976400.0,15.065,15.1083,15.065,15.0823,9976400.0
2013-08-28 09:30:00,17.36,17.52,17.36,17.49,18054400.0,15.0217,15.1602,15.0217,15.1342,18054400.0
2013-08-28 09:35:00,17.49,17.6,17.47,17.57,14658000.0,15.1342,15.2294,15.1169,15.2034,14658000.0
2013-08-28 09:40:00,17.57,17.62,17.56,17.59,10693200.0,15.2034,15.2467,15.1948,15.2208,10693200.0
2013-08-28 09:45:00,17.59,17.64,17.58,17.61,8780800.0,15.2208,15.264,15.2121,15.2381,8780800.0
2013-08-28 09:50:00,17.61,17.62,17.54,17.55,7571200.0,15.2381,15.2467,15.1775,15.1861,7571200.0
2013-08-28 09:55:00,17.55,17.61,17.54,17.59,6389600.0,15.1861,15.2381,15.1775,15.2208,6389600.0
2013-08-28 10:00:00,17.59,17.62,17.54,17.55,10334800.0,15.2208,15.2467,15.1775,15.1861,10334800.0
2013-08-28 10:05:00,17.56,17.56,17.48,17.52,8996400.0,15.1948,15.1948,15.1256,15.1602,8996400.0
2013-08-28 10:10:00,17.52,17.55,17.5,17.52,5132400.0,15.1602,15.1861,15.1429,15.1602,5132400.0
2013-08-28 10:15:00,17.52,17.6,17.5,17.6,5345200.0,15.1602,15.2294,15.1429,15.2294,5345200.0
2013-08-28 10:20:00,17.6,17.6,17.55,17.57,5056800.0,15.2294,15.2294,15.1861,15.2034,5056800.0
2013-08-28 10:25:00,17.57,17.59,17.54,17.54,5440400.0,15.2034,15.2208,15.1775,15.1775,5440400.0
2013-08-28 10:30:00,17.54,17.58,17.54,17.57,3068800.0,15.1775,15.2121,15.1775,15.2034,3068800.0
2013-08-28 10:35:00,17.57,17.59,17.55,17.57,2584400.0,15.2034,15.2208,15.1861,15.2034,2584400.0
2013-08-28 10:40:00,17.57,17.58,17.54,17.57,1657600.0,15.2034,15.2121,15.1775,15.2034,1657600.0
2013-08-28 10:45:00,17.57,17.58,17.54,17.56,1741600.0,15.2034,15.2121,15.1775,15.1948,1741600.0
2013-08-28 10:50:00,17.56,17.58,17.55,17.56,1817200.0,15.1948,15.2121,15.1861,15.1948,1817200.0
2013-08-28 10:55:00,17.56,17.62,17.56,17.61,6437200.0,15.1948,15.2467,15.1948,15.2381,6437200.0
2013-08-28 11:00:00,17.61,17.62,17.57,17.58,5602800.0,15.2381,15.2467,15.2034,15.2121,5602800.0
2013-08-28 11:05:00,17.57,17.59,17.57,17.59,2147600.0,15.2034,15.2208,15.2034,15.2208,2147600.0
2013-08-28 11:10:00,17.59,17.59,17.56,17.59,3418800.0,15.2208,15.2208,15.1948,15.2208,3418800.0
2013-08-28 11:15:00,17.58,17.59,17.55,17.56,1657600.0,15.2121,15.2208,15.1861,15.1948,1657600.0
2013-08-28 11:20:00,17.55,17.58,17.55,17.57,1960000.0,15.1861,15.2121,15.1861,15.2034,1960000.0
2013-08-28 11:25:00,17.57,17.58,17.51,17.52,2979200.0,15.2034,15.2121,15.1515,15.1602,2979200.0
2013-08-28 11:30:00,17.51,17.52,17.48,17.51,4127200.0,15.1515,15.1602,15.1256,15.1515,4127200.0
2013-08-28 11:35:00,17.51,17.53,17.5,17.52,1405600.0,15.1515,15.1688,15.1429,15.1602,1405600.0
2013-08-28 11:40:00,17.52,17.54,17.51,17.53,1598800.0,15.1602,15.1775,15.1515,15.1688,1598800.0
2013-08-28 11:45:00,17.54,17.55,17.52,17.54,1542800.0,15.1775,15.1861,15.1602,15.1775,1542800.0
2013-08-28 11:50:00,17.54,17.57,17.53,17.56,2164400.0,15.1775,15.2034,15.1688,15.1948,2164400.0
2013-08-28 11:55:00,17.56,17.58,17.56,17.56,1904000.0,15.1948,15.2121,15.1948,15.1948,1904000.0
2013-08-28 12:00:00,17.57,17.57,17.55,17.56,1290800.0,15.2034,15.2034,15.1861,15.1948,1290800.0
2013-08-28 12:05:00,17.56,17.57,17.56,17.57,1316000.0,15.1948,15.2034,15.1948,15.2034,1316000.0
2013-08-28 12:10:00,17.56,17.57,17.55,17.56,1500800.0,15.1948,15.2034,15.1861,15.1948,1500800.0
2013-08-28 12:15:00,17.56,17.59,17.55,17.58,2172800.0,15.1948,15.2208,15.1861,15.2121,2172800.0
2013-08-28 12:20:00,17.57,17.58,17.56,17.57,940800.0,15.2034,15.2121,15.1948,15.2034,940800.0
2013-08-28 12:25:00,17.57,17.58,17.57,17.58,938000.0,15.2034,15.2121,15.2034,15.2121,938000.0
2013-08-28 12:30:00,17.58,17.59,17.57,17.59,2114000.0,15.2121,15.2208,15.2034,15.2208,2114000.0
2013-08-28 12:35:00,17.59,17.61,17.58,17.61,2646000.0,15.2208,15.2381,15.2121,15.2381,2646000.0
2013-08-28 12:40:00,17.61,17.61,17.59,17.6,1582000.0,15.2381,15.2381,15.2208,15.2294,1582000.0
2013-08-28 12:45:00,17.6,17.63,17.6,17.62,2461200.0,15.2294,15.2554,15.2294,15.2467,2461200.0
2013-08-28 12:50:00,17.62,17.63,17.61,17.62,2942800.0,15.2467,15.2554,15.2381,15.2467,2942800.0
2013-08-28 12:55:00,17.62,17.63,17.62,17.62,1531600.0,15.2467,15.2554,15.2467,15.2467,1531600.0
2013-08-28 13:00:00,17.62,17.66,17.62,17.65,4684400.0,15.2467,15.2813,15.2467,15.2727,4684400.0
2013-08-28 13:05:00,17.66,17.71,17.65,17.7,7095200.0,15.2813,15.3246,15.2727,15.3159,7095200.0
2013-08-28 13:10:00,17.7,17.7,17.67,17.69,4300800.0,15.3159,15.3159,15.29,15.3073,4300800.0
2013-08-28 13:15:00,17.69,17.69,17.63,17.65,3925600.0,15.3073,15.3073,15.2554,15.2727,3925600.0
2013-08-28 13:20:00,17.65,17.66,17.64,17.66,1873200.0,15.2727,15.2813,15.264,15.2813,1873200.0
2013-08-28 13:25:00,17.66,17.67,17.64,17.67,1453200.0,15.2813,15.29,15.264,15.29,1453200.0
2013-08-28 13:30:00,17.67,17.68,17.62,17.63,3192000.0,15.29,15.2986,15.2467,15.2554,3192000.0
2013-08-28 13:35:00,17.62,17.64,17.61,17.63,2108400.0,15.2467,15.264,15.2381,15.2554,2108400.0
2013-08-28 13:40:00,17.64,17.65,17.62,17.65,1184400.0,15.264,15.2727,15.2467,15.2727,1184400.0
2013-08-28 13:45:00,17.65,17.69,17.65,17.69,3278800.0,15.2727,15.3073,15.2727,15.3073,3278800.0
2013-08-28 13:50:00,17.69,17.69,17.66,17.66,1724800.0,15.3073,15.3073,15.2813,15.2813,1724800.0
2013-08-28 13:55:00,17.66,17.68,17.63,17.64,1694000.0,15.2813,15.2986,15.2554,15.264,1694000.0
2013-08-28 14:00:00,17.64,17.68,17.64,17.68,1514800.0,15.264,15.2986,15.264,15.2986,1514800.0
2013-08-28 14:05:00,17.67,17.67,17.63,17.63,2262400.0,15.29,15.29,15.2554,15.2554,2262400.0
2013-08-28 14:10:00,17.63,17.63,17.59,17.61,3805200.0,15.2554,15.2554,15.2208,15.2381,3805200.0
2013-08-28 14:15:00,17.61,17.63,17.59,17.59,2475200.0,15.2381,15.2554,15.2208,15.2208,2475200.0
2013-08-28 14:20:00,17.59,17.6,17.59,17.6,2262400.0,15.2208,15.2294,15.2208,15.2294,2262400.0
2013-08-28 14:25:00,17.6,17.61,17.59,17.59,1500800.0,15.2294,15.2381,15.2208,15.2208,1500800.0
2013-08-28 14:30:00,17.59,17.63,17.59,17.61,2354800.0,15.2208,15.2554,15.2208,15.2381,2354800.0
2013-08-28 14:35:00,17.61,17.62,17.59,17.6,1374800.0,15.2381,15.2467,15.2208,15.2294,1374800.0
2013-08-28 14:40:00,17.6,17.61,17.59,17.59,1397200.0,15.2294,15.2381,15.2208,15.2208,1397200.0
2013-08-28 14:45:00,17.6,17.61,17.59,17.61,1870400.0,15.2294,15.2381,15.2208,15.2381,1870400.0
2013-08-28 14:50:00,17.61,17.62,17.6,17.6,1377600.0,15.2381,15.2467,15.2294,15.2294,1377600.0
2013-08-28 14:55:00,17.6,17.63,17.6,17.6,1542800.0,15.2294,15.2554,15.2294,15.2294,1542800.0
2013-08-28 15:00:00,17.61,17.61,17.59,17.59,1470000.0,15.2381,15.2381,15.2208,15.2208,1470000.0
2013-08-28 15:05:00,17.59,17.61,17.59,17.6,1355200.0,15.2208,15.2381,15.2208,15.2294,1355200.0
2013-08-28 15:10:00,17.6,17.63,17.6,17.62,2245600.0,15.2294,15.2554,15.2294,15.2467,2245600.0
2013-08-28 15:15:00,17.61,17.62,17.6,17.61,1456000.0,15.2381,15.2467,15.2294,15.2381,1456000.0
2013-08-28 15:20:00,17.61,17.65,17.61,17.64,2884000.0,15.2381,15.2727,15.2381,15.264,2884000.0
2013-08-28 15:25:00,17.64,17.65,17.61,17.62,1988000.0,15.264,15.2727,15.2381,15.2467,1988000.0
2013-08-28 15:30:00,17.62,17.64,17.62,17.63,1458800.0,15.2467,15.264,15.2467,15.2554,1458800.0
2013-08-28 15:35:00,17.63,17.64,17.6,17.61,2119600.0,15.2554,15.264,15.2294,15.2381,2119600.0
2013-08-28 15:40:00,17.61,17.61,17.55,17.56,6804000.0,15.2381,15.2381,15.1861,15.1948,6804000.0
2013-08-28 15:45:00,17.56,17.58,17.51,17.52,6526800.0,15.1948,15.2121,15.1515,15.1602,6526800.0
2013-08-28 15:50:00,17.52,17.53,17.51,17.52,5784800.0,15.1602,15.1688,15.1515,15.1602,5784800.0
2013-08-28 15:55:00,17.52,17.54,17.51,17.53,7809200.0,15.1602,15.1775,15.1515,15.1688,7809200.0
2013-08-29 09:30:00,17.56,17.64,17.56,17.64,11376400.0,15.1948,15.264,15.1948,15.264,11376400.0
2013-08-29 09:35:00,17.64,17.69,17.63,17.69,11390400.0,15.264,15.3073,15.2554,15.3073,11390400.0
2013-08-29 09:40:00,17.69,17.71,17.65,17.66,7966000.0,15.3073,15.3246,15.2727,15.2813,7966000.0
2013-08-29 09:45:00,17.66,17.7,17.65,17.66,7011200.0,15.2813,15.3159,15.2727,15.2813,7011200.0
2013-08-29 09:50:00,17.66,17.69,17.65,17.69,5233200.0,15.2813,15.3073,15.2727,15.3073,5233200.0
2013-08-29 09:55:00,17.69,17.73,17.69,17.71,9542400.0,15.3073,15.3419,15.3073,15.3246,9542400.0
2013-08-29 10:00:00,17.71,17.73,17.69,17.7,7725200.0,15.3246,15.3419,15.3073,15.3159,7725200.0
2013-08-29 10:05:00,17.7,17.72,17.67,17.69,5672800.0,15.3159,15.3332,15.29,15.3073,5672800.0
2013-08-29 10:10:00,17.69,17.7,17.68,17.69,3530800.0,15.3073,15.3159,15.2986,15.3073,3530800.0
2013-08-29 10:15:00,17.69,17.7,17.67,17.68,2525600.0,15.3073,15.3159,15.29,15.2986,2525600.0
2013-08-29 10:20:00,17.68,17.69,17.65,17.66,3950800.0,15.2986,15.3073,15.2727,15.2813,3950800.0
2013-08-29 10:25:00,17.66,17.66,17.65,17.66,1993600.0,15.2813,15.2813,15.2727,15.2813,1993600.0
2013-08-29 10:30:00,17.66,17.68,17.65,17.67,3015600.0,15.2813,15.2986,15.2727,15.29,3015600.0
2013-08-29 10:35:00,17.67,17.7,17.67,17.69,3399200.0,15.29,15.3159,15.29,15.3073,3399200.0
2013-08-29 10:40:00,17.69,17.7,17.68,17.7,2206400.0,15.3073,15.3159,15.2986,15.3159,2206400.0
2013-08-29 10:45:00,17.7,17.7,17.66,17.67,2374400.0,15.3159,15.3159,15.2813,15.29,2374400.0
2013-08-29 10:50:00,17.67,17.68,17.65,17.66,1461600.0,15.29,15.2986,15.2727,15.2813,1461600.0
2013-08-29 10:55:00,17.66,17.67,17.65,17.65,2954000.0,15.2813,15.29,15.2727,15.2727,2954000.0
2013-08-29 11:00:00,17.65,17.68,17.65,17.67,2074800.0,15.2727,15.2986,15.2727,15.29,2074800.0
2013-08-29 11:05:00,17.67,17.68,17.65,17.66,1481200.0,15.29,15.2986,15.2727,15.2813,1481200.0
2013-08-29 11:10:00,17.67,17.68,17.66,17.67,1218000.0,15.29,15.2986,15.2813,15.29,1218000.0
2013-08-29 11:15:00,17.66,17.68,17.66,17.68,1192800.0,15.2813,15.2986,15.2813,15.2986,1192800.0
2013-08-29 11:20:00,17.68,17.7,17.68,17.69,2573200.0,15.2986,15.3159,15.2986,15.3073,2573200.0
2013-08-29 11:25:00,17.69,17.7,17.68,17.69,1957200.0,15.3073,15.3159,15.2986,15.3073,1957200.0
2013-08-29 11:30:00,17.69,17.7,17.68,17.69,2102800.0,15.3073,15.3159,15.2986,15.3073,2102800.0
2013-08-29 11:35:00,17.68,17.69,17.66,17.68,2133600.0,15.2986,15.3073,15.2813,15.2986,2133600.0
2013-08-29 11:40:00,17.68,17.69,17.68,17.69,1562400.0,15.2986,15.3073,15.2986,15.3073,1562400.0
2013-08-29 11:45:00,17.69,17.7,17.68,17.69,1755600.0,15.3073,15.3159,15.2986,15.3073,1755600.0
2013-08-29 11:50:00,17.69,17.72,17.68,17.7,4247600.0,15.3073,15.3332,15.2986,15.3159,4247600.0
2013-08-29 11:55:00,17.7,17.73,17.7,17.72,2847600.0,15.3159,15.3419,15.3159,15.3332,2847600.0
2013-08-29 12:00:00,17.72,17.73,17.7,17.71,1733200.0,15.3332,15.3419,15.3159,15.3246,1733200.0
2013-08-29 12:05:00,17.71,17.72,17.69,17.7,1772400.0,15.3246,15.3332,15.3073,15.3159,1772400.0
2013-08-29 12:10:00,17.7,17.7,17.68,17.7,1621200.0,15.3159,15.3159,15.2986,15.3159,1621200.0
2013-08-29 12:15:00,17.7,17.7,17.68,17.68,1332800.0,15.3159,15.3159,15.2986,15.2986,1332800.0
2013-08-29 12:20:00,17.68,17.68,17.66,17.66,1593200.0,15.2986,15.2986,15.2813,15.2813,1593200.0
2013-08-29 12:25:00,17.66,17.68,17.66,17.68,1890000.0,15.2813,15.2986,15.2813,15.2986,1890000.0
2013-08-29 12:30:00,17.68,17.68,17.67,17.67,1178800.0,15.2986,15.2986,15.29,15.29,1178800.0
2013-08-29 12:35:00,17.68,17.68,17.66,17.66,1458800.0,15.2986,15.2986,15.2813,15.2813,1458800.0
2013-08-29 12:40:00,17.67,17.68,17.65,17.67,2282000.0,15.29,15.2986,15.2727,15.29,2282000.0
2013-08-29 12:45:00,17.67,17.68,17.66,17.67,1237600.0,15.29,15.2986,15.2813,15.29,1237600.0
2013-08-29 12:50:00,17.67,17.68,17.66,17.67,1176000.0,15.29,15.2986,15.2813,15.29,1176000.0
2013-08-29 12:55:00,17.67,17.67,17.65,17.66,1131200.0,15.29,15.29,15.2727,15.2813,1131200.0
2013-08-29 13:00:00,17.66,17.67,17.64,17.66,3418800.0,15.2813,15.29,15.264,15.2813,3418800.0
2013-08-29 13:05:00,17.66,17.69,17.66,17.67,2332400.0,15.2813,15.3073,15.2813,15.29,2332400.0
2013-08-29 13:10:00,17.67,17.68,17.66,17.66,1047200.0,15.29,15.2986,15.2813,15.2813,1047200.0
2013-08-29 13:15:00,17.66,17.67,17.66,17.66,806400.0,15.2813,15.29,15.2813,15.2813,806400.0
2013-08-29 13:20:00,17.66,17.67,17.64,17.64,2685200.0,15.2813,15.29,15.264,15.264,2685200.0
2013-08-29 13:25:00,17.64,17.65,17.63,17.64,2567600.0,15.264,15.2727,15.2554,15.264,2567600.0
2013-08-29 13:30:00,17.64,17.64,17.61,17.62,2592800.0,15.264,15.264,15.2381,15.2467,2592800.0
2013-08-29 13:35:00,17.62,17.64,17.61,17.63,2024400.0,15.2467,15.264,15.2381,15.2554,2024400.0
2013-08-29 13:40:00,17.63,17.64,17.63,17.63,1229200.0,15.2554,15.264,15.2554,15.2554,1229200.0
2013-08-29 13:45:00,17.63,17.64,17.62,17.63,1979600.0,15.2554,15.264,15.2467,15.2554,1979600.0
2013-08-29 13:50:00,17.63,17.64,17.62,17.62,1324400.0,15.2554,15.264,15.2467,15.2467,1324400.0
2013-08-29 13:55:00,17.62,17.64,17.62,17.64,1425200.0,15.2467,15.264,15.2467,15.264,1425200.0
2013-08-29 14:00:00,17.64,17.65,17.63,17.65,1932000.0,15.264,15.2727,15.2554,15.2727,1932000.0
2013-08-29 14:05:00,17.65,17.66,17.64,17.65,1234800.0,15.2727,15.2813,15.264,15.2727,1234800.0
2013-08-29 14:10:00,17.65,17.66,17.63,17.64,1652000.0,15.2727,15.2813,15.2554,15.264,1652000.0
2013-08-29 14:15:00,17.64,17.64,17.62,17.63,1624000.0,15.264,15.264,15.2467,15.2554,1624000.0
2013-08-29 14:20:00,17.63,17.65,17.63,17.65,1531600.0,15.2554,15.2727,15.2554,15.2727,1531600.0
2013-08-29 14:25:00,17.65,17.65,17.63,17.63,1657600.0,15.2727,15.2727,15.2554,15.2554,1657600.0
2013-08-29 14:30:00,17.63,17.65,17.63,17.65,1576400.0,15.2554,15.2727,15.2554,15.2727,1576400.0
2013-08-29 14:35:00,17.64,17.66,17.64,17.64,1906800.0,15.264,15.2813,15.264,15.264,1906800.0
2013-08-29 14:40:00,17.64,17.65,17.63,17.64,1862000.0,15.264,15.2727,15.2554,15.264,1862000.0
2013-08-29 14:45:00,17.64,17.65,17.64,17.64,1304800.0,15.264,15.2727,15.264,15.264,1304800.0
2013-08-29 14:50:00,17.64,17.64,17.63,17.63,1405600.0,15.264,15.264,15.2554,15.2554,1405600.0
2013-08-29 14:55:00,17.63,17.64,17.63,17.64,803600.0,15.2554,15.264,15.2554,15.264,803600.0
2013-08-29 15:00:00,17.64,17.64,17.61,17.61,1836800.0,15.264,15.264,15.2381,15.2381,1836800.0
2013-08-29 15:05:00,17.61,17.61,17.58,17.6,3676400.0,15.2381,15.2381,15.2121,15.2294,3676400.0
2013-08-29 15:10:00,17.6,17.61,17.6,17.61,1755600.0,15.2294,15.2381,15.2294,15.2381,1755600.0
2013-08-29 15:15:00,17.61,17.62,17.6,17.6,2206400.0,15.2381,15.2467,15.2294,15.2294,2206400.0
2013-08-29 15:20:00,17.6,17.61,17.58,17.58,2438800.0,15.2294,15.2381,15.2121,15.2121,2438800.0
2013-08-29 15:25:00,17.58,17.59,17.56,17.57,4009600.0,15.2121,15.2208,15.1948,15.2034,4009600.0
2013-08-29 15:30:00,17.57,17.57,17.54,17.55,5003600.0,15.2034,15.2034,15.1775,15.1861,5003600.0
2013-08-29 15:35:00,17.56,17.57,17.55,17.56,2830800.0,15.1948,15.2034,15.1861,15.1948,2830800.0
2013-08-29 15:40:00,17.56,17.59,17.55,17.59,3665200.0,15.1948,15.2208,15.1861,15.2208,3665200.0
2013-08-29 15:45:00,17.59,17.59,17.57,17.58,2052400.0,15.2208,15.2208,15.2034,15.2121,2052400.0
2013-08-29 15:50:00,17.58,17.58,17.56,17.57,3049200.0,15.2121,15.2121,15.1948,15.2034,3049200.0
2013-08-29 15:55:00,17.57,17.58,17.56,17.56,7190400.0,15.2034,15.2121,15.1948,15.1948,7190400.0
2013-08-30 09:30:00,17.57,17.61,17.55,17.58,8752800.0,15.2034,15.2381,15.1861,15.2121,8752800.0
2013-08-30 09:35:00,17.58,17.58,17.51,17.53,7473200.0,15.2121,15.2121,15.1515,15.1688,7473200.0
2013-08-30 09:40:00,17.53,17.54,17.52,17.52,5163200.0,15.1688,15.1775,15.1602,15.1602,5163200.0
2013-08-30 09:45:00,17.52,17.57,17.51,17.52,10502800.0,15.1602,15.2034,15.1515,15.1602,10502800.0
2013-08-30 09:50:00,17.52,17.56,17.52,17.54,4880400.0,15.1602,15.1948,15.1602,15.1775,4880400.0
2013-08-30 09:55:00,17.54,17.56,17.53,17.54,2654400.0,15.1775,15.1948,15.1688,15.1775,2654400.0
2013-08-30 10:00:00,17.54,17.54,17.46,17.46,6862800.0,15.1775,15.1775,15.1083,15.1083,6862800.0
2013-08-30 10:05:00,17.46,17.48,17.45,17.46,6493200.0,15.1083,15.1256,15.0996,15.1083,6493200.0
2013-08-30 10:10:00,17.46,17.47,17.44,17.44,5381600.0,15.1083,15.1169,15.091,15.091,5381600.0
2013-08-30 10:15:00,17.44,17.46,17.42,17.46,5902400.0,15.091,15.1083,15.0737,15.1083,5902400.0
2013-08-30 10:20:00,17.45,17.47,17.44,17.45,4384800.0,15.0996,15.1169,15.091,15.0996,4384800.0
2013-08-30 10:25:00,17.45,17.47,17.43,17.45,3962000.0,15.0996,15.1169,15.0823,15.0996,3962000.0
2013-08-30 10:30:00,17.44,17.49,17.44,17.48,4788000.0,15.091,15.1342,15.091,15.1256,4788000.0
2013-08-30 10:35:00,17.48,17.5,17.48,17.49,4774000.0,15.1256,15.1429,15.1256,15.1342,4774000.0
2013-08-30 10:40:00,17.49,17.49,17.46,17.46,3189200.0,15.1342,15.1342,15.1083,15.1083,3189200.0
2013-08-30 10:45:00,17.46,17.46,17.43,17.44,2856000.0,15.1083,15.1083,15.0823,15.091,2856000.0
2013-08-30 10:50:00,17.44,17.45,17.41,17.41,4004000.0,15.091,15.0996,15.065,15.065,4004000.0
2013-08-30 10:55:00,17.41,17.44,17.41,17.42,2312800.0,15.065,15.091,15.065,15.0737,2312800.0
2013-08-30 11:00:00,17.42,17.44,17.39,17.44,4006800.0,15.0737,15.091,15.0477,15.091,4006800.0
2013-08-30 11:05:00,17.43,17.45,17.43,17.44,2483600.0,15.0823,15.0996,15.0823,15.091,2483600.0
2013-08-30 11:10:00,17.44,17.44,17.42,17.42,2441600.0,15.091,15.091,15.0737,15.0737,2441600.0
2013-08-30 11:15:00,17.42,17.42,17.39,17.4,2850400.0,15.0737,15.0737,15.0477,15.0563,2850400.0
2013-08-30 11:20:00,17.4,17.42,17.38,17.42,4944800.0,15.0563,15.0737,15.039,15.0737,4944800.0
2013-08-30 11:25:00,17.42,17.44,17.41,17.42,3522400.0,15.0737,15.091,15.065,15.0737,3522400.0
2013-08-30 11:30:00,17.41,17.43,17.4,17.42,2192400.0,15.065,15.0823,15.0563,15.0737,2192400.0
2013-08-30 11:35:00,17.42,17.42,17.39,17.4,2304400.0,15.0737,15.0737,15.0477,15.0563,2304400.0
2013-08-30 11:40:00,17.4,17.41,17.39,17.4,2590000.0,15.0563,15.065,15.0477,15.0563,2590000.0
2013-08-30 11:45:00,17.39,17.41,17.38,17.39,3032400.0,15.0477,15.065,15.039,15.0477,3032400.0
2013-08-30 11:50:00,17.39,17.4,17.38,17.4,1842400.0,15.0477,15.0563,15.039,15.0563,1842400.0
2013-08-30 11:55:00,17.39,17.4,17.38,17.38,1789200.0,15.0477,15.0563,15.039,15.039,1789200.0
2013-08-30 12:00:00,17.38,17.39,17.38,17.39,2186800.0,15.039,15.0477,15.039,15.0477,2186800.0
2013-08-30 12:05:00,17.39,17.43,17.39,17.42,3138800.0,15.0477,15.0823,15.0477,15.0737,3138800.0
2013-08-30 12:10:00,17.41,17.44,17.41,17.42,2494800.0,15.065,15.091,15.065,15.0737,2494800.0
2013-08-30 12:15:00,17.42,17.46,17.42,17.44,3222800.0,15.0737,15.1083,15.0737,15.091,3222800.0
2013-08-30 12:20:00,17.44,17.45,17.42,17.43,2620800.0,15.091,15.0996,15.0737,15.0823,2620800.0
2013-08-30 12:25:00,17.43,17.45,17.43,17.43,1324400.0,15.0823,15.0996,15.0823,15.0823,1324400.0
2013-08-30 12:30:00,17.43,17.43,17.41,17.42,1405600.0,15.0823,15.0823,15.065,15.0737,1405600.0
2013-08-30 12:35:00,17.42,17.43,17.42,17.42,1100400.0,15.0737,15.0823,15.0737,15.0737,1100400.0
2013-08-30 12:40:00,17.42,17.43,17.41,17.43,912800.0,15.0737,15.0823,15.065,15.0823,912800.0
2013-08-30 12:45:00,17.43,17.44,17.43,17.44,1010800.0,15.0823,15.091,15.0823,15.091,1010800.0
2013-08-30 12:50:00,17.44,17.44,17.42,17.43,1041600.0,15.091,15.091,15.0737,15.0823,1041600.0
2013-08-30 12:55:00,17.44,17.44,17.43,17.44,868000.0,15.091,15.091,15.0823,15.091,868000.0
2013-08-30 13:00:00,17.44,17.44,17.39,17.39,2816800.0,15.091,15.091,15.0477,15.0477,2816800.0
2013-08-30 13:05:00,17.39,17.41,17.38,17.38,2643200.0,15.0477,15.065,15.039,15.039,2643200.0
2013-08-30 13:10:00,17.38,17.43,17.38,17.43,4146800.0,15.039,15.0823,15.039,15.0823,4146800.0
2013-08-30 13:15:00,17.42,17.45,17.42,17.43,4135600.0,15.0737,15.0996,15.0737,15.0823,4135600.0
2013-08-30 13:20:00,17.43,17.44,17.41,17.42,1559600.0,15.0823,15.091,15.065,15.0737,1559600.0
2013-08-30 13:25:00,17.42,17.44,17.42,17.44,1741600.0,15.0737,15.091,15.0737,15.091,1741600.0
2013-08-30 13:30:00,17.44,17.45,17.43,17.44,2240000.0,15.091,15.0996,15.0823,15.091,2240000.0
2013-08-30 13:35:00,17.44,17.44,17.43,17.44,1173200.0,15.091,15.091,15.0823,15.091,1173200.0
2013-08-30 13:40:00,17.44,17.44,17.42,17.43,1556800.0,15.091,15.091,15.0737,15.0823,1556800.0
2013-08-30 13:45:00,17.43,17.45,17.42,17.43,1747200.0,15.0823,15.0996,15.0737,15.0823,1747200.0
2013-08-30 13:50:00,17.43,17.44,17.43,17.43,1176000.0,15.0823,15.091,15.0823,15.0823,1176000.0
2013-08-30 13:55:00,17.43,17.43,17.4,17.41,2730000.0,15.0823,15.0823,15.0563,15.065,2730000.0
2013-08-30 14:00:00,17.41,17.42,17.4,17.42,1414000.0,15.065,15.0737,15.0563,15.0737,1414000.0
2013-08-30 14:05:00,17.42,17.43,17.41,17.42,1218000.0,15.0737,15.0823,15.065,15.0737,1218000.0
2013-08-30 14:10:00,17.42,17.44,17.41,17.42,1747200.0,15.0737,15.091,15.065,15.0737,1747200.0
2013-08-30 14:15:00,17.42,17.42,17.4,17.41,1279600.0,15.0737,15.0737,15.0563,15.065,1279600.0
2013-08-30 14:20:00,17.41,17.42,17.41,17.42,1265600.0,15.065,15.0737,15.065,15.0737,1265600.0
2013-08-30 14:25:00,17.42,17.44,17.42,17.43,1369200.0,15.0737,15.091,15.0737,15.0823,1369200.0
2013-08-30 14:30:00,17.43,17.44,17.42,17.43,1551200.0,15.0823,15.091,15.0737,15.0823,1551200.0
2013-08-30 14:35:00,17.43,17.44,17.42,17.43,1150800.0,15.0823,15.091,15.0737,15.0823,1150800.0
2013-08-30 14:40:00,17.43,17.43,17.41,17.42,1086400.0,15.0823,15.0823,15.065,15.0737,1086400.0
2013-08-30 14:45:00,17.42,17.43,17.42,17.43,840000.0,15.0737,15.0823,15.0737,15.0823,840000.0
2013-08-30 14:50:00,17.43,17.43,17.42,17.43,1433600.0,15.0823,15.0823,15.0737,15.0823,1433600.0
2013-08-30 14:55:00,17.43,17.45,17.43,17.43,2374400.0,15.0823,15.0996,15.0823,15.0823,2374400.0
2013-08-30 15:00:00,17.43,17.45,17.42,17.44,1050000.0,15.0823,15.0996,15.0737,15.091,1050000.0
2013-08-30 15:05:00,17.44,17.45,17.42,17.43,1831200.0,15.091,15.0996,15.0737,15.0823,1831200.0
2013-08-30 15:10:00,17.43,17.44,17.41,17.44,1349600.0,15.0823,15.091,15.065,15.091,1349600.0
2013-08-30 15:15:00,17.43,17.44,17.42,17.42,1282400.0,15.0823,15.091,15.0737,15.0737,1282400.0
2013-08-30 15:20:00,17.43,17.44,17.42,17.43,1187200.0,15.0823,15.091,15.0737,15.0823,1187200.0
2013-08-30 15:25:00,17.44,17.44,17.42,17.43,1912400.0,15.091,15.091,15.0737,15.0823,1912400.0
2013-08-30 15:30:00,17.43,17.43,17.41,17.42,2377200.0,15.0823,15.0823,15.065,15.0737,2377200.0
2013-08-30 15:35:00,17.42,17.42,17.41,17.42,2158800.0,15.0737,15.0737,15.065,15.0737,2158800.0
2013-08-30 15:40:00,17.42,17.42,17.4,17.41,3096800.0,15.0737,15.0737,15.0563,15.065,3096800.0
2013-08-30 15:45:00,17.4,17.41,17.39,17.39,5171600.0,15.0563,15.065,15.0477,15.0477,5171600.0
2013-08-30 15:50:00,17.4,17.4,17.38,17.38,7081200.0,15.0563,15.0563,15.039,15.039,7081200.0
2013-08-30 15:55:00,17.38,17.41,17.38,17.4,11841200.0,15.039,15.065,15.039,15.0563,11841200.0
2013-09-03 09:30:00,17.62,17.88,17.58,17.68,21915600.0,15.2467,15.4717,15.2121,15.2986,21915600.0
2013-09-03 09:35:00,17.68,17.7,17.65,17.69,10662400.0,15.2986,15.3159,15.2727,15.3073,10662400.0
2013-09-03 09:40:00,17.69,17.71,17.66,17.67,7008400.0,15.3073,15.3246,15.2813,15.29,7008400.0
2013-09-03 09:45:00,17.67,17.72,17.67,17.71,9987600.0,15.29,15.3332,15.29,15.3246,9987600.0
2013-09-03 09:50:00,17.71,17.74,17.71,17.72,9248400.0,15.3246,15.3505,15.3246,15.3332,9248400.0
2013-09-03 09:55:00,17.72,17.75,17.71,17.72,5916400.0,15.3332,15.3592,15.3246,15.3332,5916400.0
2013-09-03 10:00:00,17.72,17.74,17.69,17.72,5510400.0,15.3332,15.3505,15.3073,15.3332,5510400.0
2013-09-03 10:05:00,17.73,17.75,17.71,17.75,5233200.0,15.3419,15.3592,15.3246,15.3592,5233200.0
2013-09-03 10:10:00,17.74,17.75,17.71,17.72,3701600.0,15.3505,15.3592,15.3246,15.3332,3701600.0
2013-09-03 10:15:00,17.72,17.73,17.65,17.66,5255600.0,15.3332,15.3419,15.2727,15.2813,5255600.0
2013-09-03 10:20:00,17.66,17.67,17.62,17.63,6482000.0,15.2813,15.29,15.2467,15.2554,6482000.0
2013-09-03 10:25:00,17.63,17.68,17.62,17.67,4841200.0,15.2554,15.2986,15.2467,15.29,4841200.0
2013-09-03 10:30:00,17.67,17.7,17.66,17.68,4415600.0,15.29,15.3159,15.2813,15.2986,4415600.0
2013-09-03 10:35:00,17.67,17.7,17.67,17.7,2640400.0,15.29,15.3159,15.29,15.3159,2640400.0
2013-09-03 10:40:00,17.7,17.71,17.68,17.7,3206000.0,15.3159,15.3246,15.2986,15.3159,3206000.0
2013-09-03 10:45:00,17.7,17.71,17.67,17.69,3771600.0,15.3159,15.3246,15.29,15.3073,3771600.0
2013-09-03 10:50:00,17.69,17.71,17.68,17.71,2648800.0,15.3073,15.3246,15.2986,15.3246,2648800.0
2013-09-03 10:55:00,17.71,17.71,17.68,17.69,2676800.0,15.3246,15.3246,15.2986,15.3073,2676800.0
2013-09-03 11:00:00,17.69,17.71,17.66,17.67,2643200.0,15.3073,15.3246,15.2813,15.29,2643200.0
2013-09-03 11:05:00,17.68,17.68,17.65,17.67,3164000.0,15.2986,15.2986,15.2727,15.29,3164000.0
2013-09-03 11:10:00,17.67,17.69,17.66,17.67,4228000.0,15.29,15.3073,15.2813,15.29,4228000.0
2013-09-03 11:15:00,17.67,17.67,17.63,17.65,3074400.0,15.29,15.29,15.2554,15.2727,3074400.0
2013-09-03 11:20:00,17.65,17.68,17.62,17.64,3631600.0,15.2727,15.2986,15.2467,15.264,3631600.0
2013-09-03 11:25:00,17.64,17.65,17.62,17.62,3250800.0,15.264,15.2727,15.2467,15.2467,3250800.0
2013-09-03 11:30:00,17.62,17.64,17.59,17.62,4953200.0,15.2467,15.264,15.2208,15.2467,4953200.0
2013-09-03 11:35:00,17.62,17.63,17.56,17.59,5689600.0,15.2467,15.2554,15.1948,15.2208,5689600.0
2013-09-03 11:40:00,17.59,17.61,17.58,17.6,2192400.0,15.2208,15.2381,15.2121,15.2294,2192400.0
2013-09-03 11:45:00,17.6,17.62,17.58,17.62,3452400.0,15.2294,15.2467,15.2121,15.2467,3452400.0
2013-09-03 11:50:00,17.62,17.63,17.61,17.63,1979600.0,15.2467,15.2554,15.2381,15.2554,1979600.0
2013-09-03 11:55:00,17.63,17.64,17.62,17.63,2004800.0,15.2554,15.264,15.2467,15.2554,2004800.0
2013-09-03 12:00:00,17.63,17.64,17.61,17.61,2184000.0,15.2554,15.264,15.2381,15.2381,2184000.0
2013-09-03 12:05:00,17.61,17.68,17.6,17.68,9172800.0,15.2381,15.2986,15.2294,15.2986,9172800.0
2013-09-03 12:10:00,17.68,17.7,17.66,17.66,5804400.0,15.2986,15.3159,15.2813,15.2813,5804400.0
2013-09-03 12:15:00,17.67,17.67,17.62,17.63,3500000.0,15.29,15.29,15.2467,15.2554,3500000.0
2013-09-03 12:20:00,17.63,17.64,17.61,17.64,3396400.0,15.2554,15.264,15.2381,15.264,3396400.0
2013-09-03 12:25:00,17.64,17.64,17.62,17.64,1789200.0,15.264,15.264,15.2467,15.264,1789200.0
2013-09-03 12:30:00,17.63,17.66,17.63,17.64,2161600.0,15.2554,15.2813,15.2554,15.264,2161600.0
2013-09-03 12:35:00,17.65,17.65,17.61,17.62,1360800.0,15.2727,15.2727,15.2381,15.2467,1360800.0
2013-09-03 12:40:00,17.61,17.61,17.57,17.58,4253200.0,15.2381,15.2381,15.2034,15.2121,4253200.0
2013-09-03 12:45:00,17.58,17.59,17.53,17.54,4880400.0,15.2121,15.2208,15.1688,15.1775,4880400.0
2013-09-03 12:50:00,17.54,17.57,17.53,17.56,2590000.0,15.1775,15.2034,15.1688,15.1948,2590000.0
2013-09-03 12:55:00,17.56,17.57,17.53,17.54,2830800.0,15.1948,15.2034,15.1688,15.1775,2830800.0
2013-09-03 13:00:00,17.54,17.55,17.52,17.52,2626400.0,15.1775,15.1861,15.1602,15.1602,2626400.0
2013-09-03 13:05:00,17.52,17.56,17.52,17.55,3046400.0,15.1602,15.1948,15.1602,15.1861,3046400.0
2013-09-03 13:10:00,17.56,17.58,17.56,17.57,2447200.0,15.1948,15.2121,15.1948,15.2034,2447200.0
2013-09-03 13:15:00,17.56,17.57,17.53,17.53,1836800.0,15.1948,15.2034,15.1688,15.1688,1836800.0
2013-09-03 13:20:00,17.54,17.55,17.52,17.54,2478000.0,15.1775,15.1861,15.1602,15.1775,2478000.0
2013-09-03 13:25:00,17.55,17.57,17.53,17.56,1643600.0,15.1861,15.2034,15.1688,15.1948,1643600.0
2013-09-03 13:30:00,17.56,17.56,17.52,17.54,1783600.0,15.1948,15.1948,15.1602,15.1775,1783600.0
2013-09-03 13:35:00,17.54,17.55,17.49,17.5,3796800.0,15.1775,15.1861,15.1342,15.1429,3796800.0
2013-09-03 13:40:00,17.5,17.52,17.48,17.49,3113600.0,15.1429,15.1602,15.1256,15.1342,3113600.0
2013-09-03 13:45:00,17.49,17.49,17.43,17.44,7406000.0,15.1342,15.1342,15.0823,15.091,7406000.0
2013-09-03 13:50:00,17.44,17.46,17.43,17.44,4309200.0,15.091,15.1083,15.0823,15.091,4309200.0
2013-09-03 13:55:00,17.44,17.47,17.44,17.44,3444000.0,15.091,15.1169,15.091,15.091,3444000.0
2013-09-03 14:00:00,17.44,17.48,17.44,17.48,2436000.0,15.091,15.1256,15.091,15.1256,2436000.0
2013-09-03 14:05:00,17.47,17.48,17.45,17.46,2254000.0,15.1169,15.1256,15.0996,15.1083,2254000.0
2013-09-03 14:10:00,17.46,17.49,17.46,17.49,2601200.0,15.1083,15.1342,15.1083,15.1342,2601200.0
2013-09-03 14:15:00,17.48,17.5,17.45,17.47,2310000.0,15.1256,15.1429,15.0996,15.1169,2310000.0
2013-09-03 14:20:00,17.47,17.47,17.41,17.43,4578000.0,15.1169,15.1169,15.065,15.0823,4578000.0
2013-09-03 14:25:00,17.43,17.45,17.41,17.44,3861200.0,15.0823,15.0996,15.065,15.091,3861200.0
2013-09-03 14:30:00,17.44,17.46,17.43,17.43,2727200.0,15.091,15.1083,15.0823,15.0823,2727200.0
2013-09-03 14:35:00,17.43,17.46,17.42,17.45,1965600.0,15.0823,15.1083,15.0737,15.0996,1965600.0
2013-09-03 14:40:00,17.45,17.46,17.43,17.44,1570800.0,15.0996,15.1083,15.0823,15.091,1570800.0
2013-09-03 14:45:00,17.45,17.45,17.42,17.45,2301600.0,15.0996,15.0996,15.0737,15.0996,2301600.0
2013-09-03 14:50:00,17.45,17.47,17.41,17.46,3320800.0,15.0996,15.1169,15.065,15.1083,3320800.0
2013-09-03 14:55:00,17.46,17.5,17.46,17.5,4043200.0,15.1083,15.1429,15.1083,15.1429,4043200.0
2013-09-03 15:00:00,17.5,17.53,17.48,17.53,4558400.0,15.1429,15.1688,15.1256,15.1688,4558400.0
2013-09-03 15:05:00,17.53,17.53,17.5,17.5,3928400.0,15.1688,15.1688,15.1429,15.1429,3928400.0
2013-09-03 15:10:00,17.51,17.53,17.5,17.51,2472400.0,15.1515,15.1688,15.1429,15.1515,2472400.0
2013-09-03 15:15:00,17.52,17.53,17.49,17.49,2181200.0,15.1602,15.1688,15.1342,15.1342,2181200.0
2013-09-03 15:20:00,17.49,17.51,17.48,17.49,1145200.0,15.1342,15.1515,15.1256,15.1342,1145200.0
2013-09-03 15:25:00,17.49,17.51,17.49,17.5,1582000.0,15.1342,15.1515,15.1342,15.1429,1582000.0
2013-09-03 15:30:00,17.5,17.51,17.5,17.5,1741600.0,15.1429,15.1515,15.1429,15.1429,1741600.0
2013-09-03 15:35:00,17.5,17.5,17.47,17.48,2024400.0,15.1429,15.1429,15.1169,15.1256,2024400.0
2013-09-03 15:40:00,17.47,17.48,17.45,17.48,2710400.0,15.1169,15.1256,15.0996,15.1256,2710400.0
2013-09-03 15:45:00,17.47,17.48,17.42,17.45,4334400.0,15.1169,15.1256,15.0737,15.0996,4334400.0
2013-09-03 15:50:00,17.45,17.46,17.43,17.44,3077200.0,15.0996,15.1083,15.0823,15.091,3077200.0
2013-09-03 15:55:00,17.44,17.46,17.42,17.45,7820400.0,15.091,15.1083,15.0737,15.0996,7820400.0
2013-09-04 09:30:00,17.84,17.94,17.82,17.88,34137600.0,15.4371,15.5236,15.4198,15.4717,34137600.0
2013-09-04 09:35:00,17.88,17.89,17.79,17.85,18477200.0,15.4717,15.4803,15.3938,15.4457,18477200.0
2013-09-04 09:40:00,17.85,17.9,17.84,17.86,12426400.0,15.4457,15.489,15.4371,15.4544,12426400.0
2013-09-04 09:45:00,17.86,17.87,17.82,17.85,8405600.0,15.4544,15.463,15.4198,15.4457,8405600.0
2013-09-04 09:50:00,17.85,17.86,17.81,17.82,7630000.0,15.4457,15.4544,15.4111,15.4198,7630000.0
2013-09-04 09:55:00,17.82,17.83,17.76,17.78,13252400.0,15.4198,15.4284,15.3679,15.3852,13252400.0
2013-09-04 10:00:00,17.78,17.82,17.77,17.8,8948800.0,15.3852,15.4198,15.3765,15.4025,8948800.0
2013-09-04 10:05:00,17.81,17.85,17.77,17.78,7798000.0,15.4111,15.4457,15.3765,15.3852,7798000.0
2013-09-04 10:10:00,17.77,17.82,17.77,17.81,5037200.0,15.3765,15.4198,15.3765,15.4111,5037200.0
2013-09-04 10:15:00,17.81,17.82,17.78,17.79,3172400.0,15.4111,15.4198,15.3852,15.3938,3172400.0
2013-09-04 10:20:00,17.8,17.82,17.78,17.81,4505200.0,15.4025,15.4198,15.3852,15.4111,4505200.0
2013-09-04 10:25:00,17.81,17.82,17.79,17.8,4244800.0,15.4111,15.4198,15.3938,15.4025,4244800.0
2013-09-04 10:30:00,17.81,17.82,17.78,17.81,3914400.0,15.4111,15.4198,15.3852,15.4111,3914400.0
2013-09-04 10:35:00,17.81,17.84,17.8,17.84,4734800.0,15.4111,15.4371,15.4025,15.4371,4734800.0
2013-09-04 10:40:00,17.84,17.85,17.81,17.82,4141200.0,15.4371,15.4457,15.4111,15.4198,4141200.0
2013-09-04 10:45:00,17.82,17.83,17.81,17.82,1923600.0,15.4198,15.4284,15.4111,15.4198,1923600.0
2013-09-04 10:50:00,17.82,17.87,17.82,17.85,5658800.0,15.4198,15.463,15.4198,15.4457,5658800.0
2013-09-04 10:55:00,17.85,17.86,17.83,17.85,3049200.0,15.4457,15.4544,15.4284,15.4457,3049200.0
2013-09-04 11:00:00,17.85,17.86,17.83,17.85,2562000.0,15.4457,15.4544,15.4284,15.4457,2562000.0
2013-09-04 11:05:00,17.84,17.86,17.81,17.81,3021200.0,15.4371,15.4544,15.4111,15.4111,3021200.0
2013-09-04 11:10:00,17.81,17.83,17.8,17.81,2637600.0,15.4111,15.4284,15.4025,15.4111,2637600.0
2013-09-04 11:15:00,17.81,17.82,17.78,17.79,2592800.0,15.4111,15.4198,15.3852,15.3938,2592800.0
2013-09-04 11:20:00,17.8,17.82,17.79,17.82,1391600.0,15.4025,15.4198,15.3938,15.4198,1391600.0
2013-09-04 11:25:00,17.82,17.83,17.81,17.82,1153600.0,15.4198,15.4284,15.4111,15.4198,1153600.0
2013-09-04 11:30:00,17.83,17.84,17.82,17.83,2139200.0,15.4284,15.4371,15.4198,15.4284,2139200.0
2013-09-04 11:35:00,17.83,17.84,17.82,17.83,1528800.0,15.4284,15.4371,15.4198,15.4284,1528800.0
2013-09-04 11:40:00,17.83,17.85,17.81,17.82,3124800.0,15.4284,15.4457,15.4111,15.4198,3124800.0
2013-09-04 11:45:00,17.83,17.84,17.82,17.83,1988000.0,15.4284,15.4371,15.4198,15.4284,1988000.0
2013-09-04 11:50:00,17.83,17.86,17.83,17.85,3648400.0,15.4284,15.4544,15.4284,15.4457,3648400.0
2013-09-04 11:55:00,17.86,17.86,17.84,17.85,2279200.0,15.4544,15.4544,15.4371,15.4457,2279200.0
2013-09-04 12:00:00,17.85,17.85,17.83,17.83,2727200.0,15.4457,15.4457,15.4284,15.4284,2727200.0
2013-09-04 12:05:00,17.83,17.84,17.81,17.83,2651600.0,15.4284,15.4371,15.4111,15.4284,2651600.0
2013-09-04 12:10:00,17.83,17.83,17.82,17.82,1786400.0,15.4284,15.4284,15.4198,15.4198,1786400.0
2013-09-04 12:15:00,17.82,17.82,17.79,17.79,3925600.0,15.4198,15.4198,15.3938,15.3938,3925600.0
2013-09-04 12:20:00,17.79,17.82,17.79,17.82,2430400.0,15.3938,15.4198,15.3938,15.4198,2430400.0
2013-09-04 12:25:00,17.82,17.83,17.81,17.82,2270800.0,15.4198,15.4284,15.4111,15.4198,2270800.0
2013-09-04 12:30:00,17.82,17.84,17.82,17.82,2063600.0,15.4198,15.4371,15.4198,15.4198,2063600.0
2013-09-04 12:35:00,17.82,17.84,17.82,17.83,1439200.0,15.4198,15.4371,15.4198,15.4284,1439200.0
2013-09-04 12:40:00,17.84,17.84,17.82,17.83,1066800.0,15.4371,15.4371,15.4198,15.4284,1066800.0
2013-09-04 12:45:00,17.83,17.84,17.83,17.83,1299200.0,15.4284,15.4371,15.4284,15.4284,1299200.0
2013-09-04 12:50:00,17.83,17.84,17.83,17.83,1397200.0,15.4284,15.4371,15.4284,15.4284,1397200.0
2013-09-04 12:55:00,17.83,17.83,17.82,17.83,1321600.0,15.4284,15.4284,15.4198,15.4284,1321600.0
2013-09-04 13:00:00,17.83,17.83,17.82,17.82,842800.0,15.4284,15.4284,15.4198,15.4198,842800.0
2013-09-04 13:05:00,17.82,17.83,17.82,17.82,784000.0,15.4198,15.4284,15.4198,15.4198,784000.0
2013-09-04 13:10:00,17.82,17.82,17.8,17.81,1458800.0,15.4198,15.4198,15.4025,15.4111,1458800.0
2013-09-04 13:15:00,17.81,17.85,17.81,17.84,3852800.0,15.4111,15.4457,15.4111,15.4371,3852800.0
2013-09-04 13:20:00,17.84,17.86,17.84,17.86,4144000.0,15.4371,15.4544,15.4371,15.4544,4144000.0
2013-09-04 13:25:00,17.86,17.86,17.84,17.84,3080000.0,15.4544,15.4544,15.4371,15.4371,3080000.0
2013-09-04 13:30:00,17.84,17.84,17.83,17.83,1464400.0,15.4371,15.4371,15.4284,15.4284,1464400.0
2013-09-04 13:35:00,17.83,17.84,17.82,17.83,1383200.0,15.4284,15.4371,15.4198,15.4284,1383200.0
2013-09-04 13:40:00,17.83,17.84,17.82,17.84,1176000.0,15.4284,15.4371,15.4198,15.4371,1176000.0
2013-09-04 13:45:00,17.83,17.84,17.82,17.83,1929200.0,15.4284,15.4371,15.4198,15.4284,1929200.0
2013-09-04 13:50:00,17.83,17.83,17.82,17.82,1430800.0,15.4284,15.4284,15.4198,15.4198,1430800.0
2013-09-04 13:55:00,17.82,17.83,17.82,17.83,1268400.0,15.4198,15.4284,15.4198,15.4284,1268400.0
2013-09-04 14:00:00,17.83,17.84,17.83,17.84,1072400.0,15.4284,15.4371,15.4284,15.4371,1072400.0
2013-09-04 14:05:00,17.84,17.84,17.82,17.82,1937600.0,15.4371,15.4371,15.4198,15.4198,1937600.0
2013-09-04 14:10:00,17.82,17.83,17.82,17.82,1321600.0,15.4198,15.4284,15.4198,15.4198,1321600.0
2013-09-04 14:15:00,17.82,17.84,17.82,17.82,1783600.0,15.4198,15.4371,15.4198,15.4198,1783600.0
2013-09-04 14:20:00,17.82,17.83,17.82,17.83,890400.0,15.4198,15.4284,15.4198,15.4284,890400.0
2013-09-04 14:25:00,17.83,17.83,17.81,17.82,1388800.0,15.4284,15.4284,15.4111,15.4198,1388800.0
2013-09-04 14:30:00,17.82,17.83,17.8,17.82,2643200.0,15.4198,15.4284,15.4025,15.4198,2643200.0
2013-09-04 14:35:00,17.82,17.83,17.81,17.82,1167600.0,15.4198,15.4284,15.4111,15.4198,1167600.0
2013-09-04 14:40:00,17.81,17.83,17.81,17.82,1464400.0,15.4111,15.4284,15.4111,15.4198,1464400.0
2013-09-04 14:45:00,17.82,17.83,17.81,17.82,1332800.0,15.4198,15.4284,15.4111,15.4198,1332800.0
2013-09-04 14:50:00,17.82,17.82,17.81,17.82,1310400.0,15.4198,15.4198,15.4111,15.4198,1310400.0
2013-09-04 14:55:00,17.82,17.83,17.82,17.83,1772400.0,15.4198,15.4284,15.4198,15.4284,1772400.0
2013-09-04 15:00:00,17.82,17.83,17.82,17.82,1965600.0,15.4198,15.4284,15.4198,15.4198,1965600.0
2013-09-04 15:05:00,17.82,17.82,17.81,17.82,2142000.0,15.4198,15.4198,15.4111,15.4198,2142000.0
2013-09-04 15:10:00,17.82,17.82,17.8,17.8,2410800.0,15.4198,15.4198,15.4025,15.4025,2410800.0
2013-09-04 15:15:00,17.8,17.8,17.77,17.79,5882800.0,15.4025,15.4025,15.3765,15.3938,5882800.0
2013-09-04 15:20:00,17.79,17.8,17.75,17.76,3962000.0,15.3938,15.4025,15.3592,15.3679,3962000.0
2013-09-04 15:25:00,17.76,17.78,17.72,17.76,8164800.0,15.3679,15.3852,15.3332,15.3679,8164800.0
2013-09-04 15:30:00,17.76,17.78,17.75,17.76,3068800.0,15.3679,15.3852,15.3592,15.3679,3068800.0
2013-09-04 15:35:00,17.76,17.77,17.75,17.75,2368800.0,15.3679,15.3765,15.3592,15.3592,2368800.0
2013-09-04 15:40:00,17.76,17.77,17.75,17.77,3964800.0,15.3679,15.3765,15.3592,15.3765,3964800.0
2013-09-04 15:45:00,17.77,17.81,17.76,17.79,5042800.0,15.3765,15.4111,15.3679,15.3938,5042800.0
2013-09-04 15:50:00,17.79,17.8,17.78,17.79,4485600.0,15.3938,15.4025,15.3852,15.3938,4485600.0
2013-09-04 15:55:00,17.79,17.82,17.78,17.81,10472000.0,15.3938,15.4198,15.3852,15.4111,10472000.0
2013-09-05 09:30:00,17.87,17.88,17.81,17.84,15666000.0,15.463,15.4717,15.4111,15.4371,15666000.0
2013-09-05 09:35:00,17.84,17.85,17.8,17.81,10662400.0,15.4371,15.4457,15.4025,15.4111,10662400.0
2013-09-05 09:40:00,17.81,17.82,17.79,17.8,4639600.0,15.4111,15.4198,15.3938,15.4025,4639600.0
2013-09-05 09:45:00,17.8,17.82,17.79,17.8,5924800.0,15.4025,15.4198,15.3938,15.4025,5924800.0
2013-09-05 09:50:00,17.79,17.8,17.75,17.76,8296400.0,15.3938,15.4025,15.3592,15.3679,8296400.0
2013-09-05 09:55:00,17.75,17.77,17.74,17.77,8856400.0,15.3592,15.3765,15.3505,15.3765,8856400.0
2013-09-05 10:00:00,17.77,17.78,17.75,17.75,4942000.0,15.3765,15.3852,15.3592,15.3592,4942000.0
2013-09-05 10:05:00,17.76,17.8,17.75,17.77,4334400.0,15.3679,15.4025,15.3592,15.3765,4334400.0
2013-09-05 10:10:00,17.77,17.78,17.76,17.78,2027200.0,15.3765,15.3852,15.3679,15.3852,2027200.0
2013-09-05 10:15:00,17.78,17.8,17.77,17.78,3340400.0,15.3852,15.4025,15.3765,15.3852,3340400.0
2013-09-05 10:20:00,17.78,17.79,17.77,17.79,2601200.0,15.3852,15.3938,15.3765,15.3938,2601200.0
2013-09-05 10:25:00,17.79,17.8,17.77,17.77,2346400.0,15.3938,15.4025,15.3765,15.3765,2346400.0
2013-09-05 10:30:00,17.77,17.78,17.74,17.75,4838400.0,15.3765,15.3852,15.3505,15.3592,4838400.0
2013-09-05 10:35:00,17.75,17.78,17.74,17.78,3085600.0,15.3592,15.3852,15.3505,15.3852,3085600.0
2013-09-05 10:40:00,17.78,17.78,17.76,17.76,2452800.0,15.3852,15.3852,15.3679,15.3679,2452800.0
2013-09-05 10:45:00,17.76,17.77,17.75,17.76,2503200.0,15.3679,15.3765,15.3592,15.3679,2503200.0
2013-09-05 10:50:00,17.76,17.77,17.75,17.77,2455600.0,15.3679,15.3765,15.3592,15.3765,2455600.0
2013-09-05 10:55:00,17.77,17.78,17.75,17.75,2240000.0,15.3765,15.3852,15.3592,15.3592,2240000.0
2013-09-05 11:00:00,17.75,17.77,17.75,17.76,1932000.0,15.3592,15.3765,15.3592,15.3679,1932000.0
2013-09-05 11:05:00,17.76,17.77,17.75,17.77,1722000.0,15.3679,15.3765,15.3592,15.3765,1722000.0
2013-09-05 11:10:00,17.77,17.78,17.76,17.76,1419600.0,15.3765,15.3852,15.3679,15.3679,1419600.0
2013-09-05 11:15:00,17.76,17.77,17.75,17.77,1666000.0,15.3679,15.3765,15.3592,15.3765,1666000.0
2013-09-05 11:20:00,17.77,17.77,17.75,17.76,1131200.0,15.3765,15.3765,15.3592,15.3679,1131200.0
2013-09-05 11:25:00,17.77,17.78,17.76,17.77,1968400.0,15.3765,15.3852,15.3679,15.3765,1968400.0
2013-09-05 11:30:00,17.76,17.77,17.76,17.77,1103200.0,15.3679,15.3765,15.3679,15.3765,1103200.0
2013-09-05 11:35:00,17.77,17.77,17.76,17.77,1430800.0,15.3765,15.3765,15.3679,15.3765,1430800.0
2013-09-05 11:40:00,17.76,17.76,17.75,17.76,1229200.0,15.3679,15.3679,15.3592,15.3679,1229200.0
2013-09-05 11:45:00,17.76,17.76,17.75,17.75,1072400.0,15.3679,15.3679,15.3592,15.3592,1072400.0
2013-09-05 11:50:00,17.76,17.77,17.75,17.77,1456000.0,15.3679,15.3765,15.3592,15.3765,1456000.0
2013-09-05 11:55:00,17.77,17.77,17.76,17.76,1027600.0,15.3765,15.3765,15.3679,15.3679,1027600.0
2013-09-05 12:00:00,17.76,17.76,17.75,17.75,1394400.0,15.3679,15.3679,15.3592,15.3592,1394400.0
2013-09-05 12:05:00,17.76,17.76,17.73,17.74,2836400.0,15.3679,15.3679,15.3419,15.3505,2836400.0
2013-09-05 12:10:00,17.73,17.74,17.69,17.69,6820800.0,15.3419,15.3505,15.3073,15.3073,6820800.0
2013-09-05 12:15:00,17.7,17.7,17.65,17.67,6258000.0,15.3159,15.3159,15.2727,15.29,6258000.0
2013-09-05 12:20:00,17.67,17.69,17.66,17.68,3519600.0,15.29,15.3073,15.2813,15.2986,3519600.0
2013-09-05 12:25:00,17.68,17.7,17.68,17.69,2626400.0,15.2986,15.3159,15.2986,15.3073,2626400.0
2013-09-05 12:30:00,17.69,17.69,17.68,17.68,1372000.0,15.3073,15.3073,15.2986,15.2986,1372000.0
2013-09-05 12:35:00,17.69,17.69,17.66,17.66,2531200.0,15.3073,15.3073,15.2813,15.2813,2531200.0
2013-09-05 12:40:00,17.66,17.66,17.63,17.65,3740800.0,15.2813,15.2813,15.2554,15.2727,3740800.0
2013-09-05 12:45:00,17.65,17.67,17.65,17.66,1699600.0,15.2727,15.29,15.2727,15.2813,1699600.0
2013-09-05 12:50:00,17.65,17.66,17.63,17.64,1506400.0,15.2727,15.2813,15.2554,15.264,1506400.0
2013-09-05 12:55:00,17.63,17.66,17.63,17.65,1926400.0,15.2554,15.2813,15.2554,15.2727,1926400.0
2013-09-05 13:00:00,17.66,17.69,17.65,17.68,1780800.0,15.2813,15.3073,15.2727,15.2986,1780800.0
2013-09-05 13:05:00,17.68,17.69,17.66,17.66,2296000.0,15.2986,15.3073,15.2813,15.2813,2296000.0
2013-09-05 13:10:00,17.66,17.69,17.66,17.68,1052800.0,15.2813,15.3073,15.2813,15.2986,1052800.0
2013-09-05 13:15:00,17.68,17.7,17.68,17.7,1442000.0,15.2986,15.3159,15.2986,15.3159,1442000.0
2013-09-05 13:20:00,17.69,17.71,17.69,17.69,1654800.0,15.3073,15.3246,15.3073,15.3073,1654800.0
2013-09-05 13:25:00,17.7,17.7,17.67,17.68,1688400.0,15.3159,15.3159,15.29,15.2986,1688400.0
2013-09-05 13:30:00,17.68,17.69,17.67,17.67,954800.0,15.2986,15.3073,15.29,15.29,954800.0
2013-09-05 13:35:00,17.67,17.68,17.66,17.67,1092000.0,15.29,15.2986,15.2813,15.29,1092000.0
2013-09-05 13:40:00,17.67,17.68,17.66,17.68,996800.0,15.29,15.2986,15.2813,15.2986,996800.0
2013-09-05 13:45:00,17.68,17.69,17.68,17.68,1411200.0,15.2986,15.3073,15.2986,15.2986,1411200.0
2013-09-05 13:50:00,17.68,17.7,17.67,17.68,1318800.0,15.2986,15.3159,15.29,15.2986,1318800.0
2013-09-05 13:55:00,17.68,17.68,17.67,17.68,1190000.0,15.2986,15.2986,15.29,15.2986,1190000.0
2013-09-05 14:00:00,17.67,17.68,17.66,17.67,1036000.0,15.29,15.2986,15.2813,15.29,1036000.0
2013-09-05 14:05:00,17.67,17.67,17.66,17.66,840000.0,15.29,15.29,15.2813,15.2813,840000.0
2013-09-05 14:10:00,17.66,17.67,17.65,17.67,1274000.0,15.2813,15.29,15.2727,15.29,1274000.0
2013-09-05 14:15:00,17.67,17.67,17.66,17.67,1100400.0,15.29,15.29,15.2813,15.29,1100400.0
2013-09-05 14:20:00,17.67,17.67,17.66,17.66,1047200.0,15.29,15.29,15.2813,15.2813,1047200.0
2013-09-05 14:25:00,17.67,17.67,17.66,17.66,960400.0,15.29,15.29,15.2813,15.2813,960400.0
2013-09-05 14:30:00,17.66,17.67,17.65,17.66,1302000.0,15.2813,15.29,15.2727,15.2813,1302000.0
2013-09-05 14:35:00,17.66,17.67,17.65,17.66,1162000.0,15.2813,15.29,15.2727,15.2813,1162000.0
2013-09-05 14:40:00,17.66,17.67,17.65,17.66,938000.0,15.2813,15.29,15.2727,15.2813,938000.0
2013-09-05 14:45:00,17.66,17.67,17.66,17.67,1108800.0,15.2813,15.29,15.2813,15.29,1108800.0
2013-09-05 14:50:00,17.67,17.68,17.66,17.68,1296400.0,15.29,15.2986,15.2813,15.2986,1296400.0
2013-09-05 14:55:00,17.68,17.68,17.66,17.68,968800.0,15.2986,15.2986,15.2813,15.2986,968800.0
2013-09-05 15:00:00,17.68,17.69,17.67,17.69,1808800.0,15.2986,15.3073,15.29,15.3073,1808800.0
2013-09-05 15:05:00,17.69,17.69,17.67,17.67,1304800.0,15.3073,15.3073,15.29,15.29,1304800.0
2013-09-05 15:10:00,17.67,17.68,17.67,17.68,1069600.0,15.29,15.2986,15.29,15.2986,1069600.0
2013-09-05 15:15:00,17.68,17.68,17.67,17.67,1632400.0,15.2986,15.2986,15.29,15.29,1632400.0
2013-09-05 15:20:00,17.67,17.68,17.67,17.67,1072400.0,15.29,15.2986,15.29,15.29,1072400.0
2013-09-05 15:25:00,17.67,17.68,17.67,17.67,1472800.0,15.29,15.2986,15.29,15.29,1472800.0
2013-09-05 15:30:00,17.68,17.68,17.66,17.66,1856400.0,15.2986,15.2986,15.2813,15.2813,1856400.0
2013-09-05 15:35:00,17.66,17.67,17.65,17.66,1859200.0,15.2813,15.29,15.2727,15.2813,1859200.0
2013-09-05 15:40:00,17.66,17.67,17.65,17.66,2405200.0,15.2813,15.29,15.2727,15.2813,2405200.0
2013-09-05 15:45:00,17.65,17.66,17.65,17.66,2310000.0,15.2727,15.2813,15.2727,15.2813,2310000.0
2013-09-05 15:50:00,17.66,17.68,17.66,17.67,4345600.0,15.2813,15.2986,15.2813,15.29,4345600.0
2013-09-05 15:55:00,17.67,17.69,17.67,17.69,9032800.0,15.29,15.3073,15.29,15.3073,9032800.0
2013-09-06 09:30:00,17.8,17.82,17.75,17.77,15624000.0,15.4025,15.4198,15.3592,15.3765,15624000.0
2013-09-06 09:35:00,17.77,17.77,17.69,17.71,12070800.0,15.3765,15.3765,15.3073,15.3246,12070800.0
2013-09-06 09:40:00,17.71,17.72,17.68,17.7,8853600.0,15.3246,15.3332,15.2986,15.3159,8853600.0
2013-09-06 09:45:00,17.7,17.7,17.63,17.65,11018000.0,15.3159,15.3159,15.2554,15.2727,11018000.0
2013-09-06 09:50:00,17.65,17.67,17.62,17.65,11838400.0,15.2727,15.29,15.2467,15.2727,11838400.0
2013-09-06 09:55:00,17.65,17.65,17.57,17.59,9234400.0,15.2727,15.2727,15.2034,15.2208,9234400.0
2013-09-06 10:00:00,17.59,17.6,17.5,17.51,13384000.0,15.2208,15.2294,15.1429,15.1515,13384000.0
2013-09-06 10:05:00,17.51,17.59,17.51,17.59,9872800.0,15.1515,15.2208,15.1515,15.2208,9872800.0
2013-09-06 10:10:00,17.59,17.62,17.58,17.61,10074400.0,15.2208,15.2467,15.2121,15.2381,10074400.0
2013-09-06 10:15:00,17.61,17.65,17.6,17.63,7697200.0,15.2381,15.2727,15.2294,15.2554,7697200.0
2013-09-06 10:20:00,17.63,17.63,17.59,17.6,3530800.0,15.2554,15.2554,15.2208,15.2294,3530800.0
2013-09-06 10:25:00,17.6,17.65,17.59,17.63,4085200.0,15.2294,15.2727,15.2208,15.2554,4085200.0
2013-09-06 10:30:00,17.63,17.66,17.61,17.66,3088400.0,15.2554,15.2813,15.2381,15.2813,3088400.0
2013-09-06 10:35:00,17.65,17.69,17.65,17.68,6020000.0,15.2727,15.3073,15.2727,15.2986,6020000.0
2013-09-06 10:40:00,17.68,17.71,17.67,17.71,5196800.0,15.2986,15.3246,15.29,15.3246,5196800.0
2013-09-06 10:45:00,17.71,17.74,17.7,17.73,7436800.0,15.3246,15.3505,15.3159,15.3419,7436800.0
2013-09-06 10:50:00,17.73,17.74,17.7,17.71,3920000.0,15.3419,15.3505,15.3159,15.3246,3920000.0
2013-09-06 10:55:00,17.7,17.74,17.7,17.73,2954000.0,15.3159,15.3505,15.3159,15.3419,2954000.0
2013-09-06 11:00:00,17.73,17.76,17.73,17.74,5174400.0,15.3419,15.3679,15.3419,15.3505,5174400.0
2013-09-06 11:05:00,17.74,17.75,17.72,17.73,3354400.0,15.3505,15.3592,15.3332,15.3419,3354400.0
2013-09-06 11:10:00,17.73,17.73,17.7,17.7,4004000.0,15.3419,15.3419,15.3159,15.3159,4004000.0
2013-09-06 11:15:00,17.7,17.72,17.69,17.7,3220000.0,15.3159,15.3332,15.3073,15.3159,3220000.0
2013-09-06 11:20:00,17.71,17.71,17.69,17.69,1612800.0,15.3246,15.3246,15.3073,15.3073,1612800.0
2013-09-06 11:25:00,17.69,17.71,17.69,17.7,1349600.0,15.3073,15.3246,15.3073,15.3159,1349600.0
2013-09-06 11:30:00,17.7,17.72,17.69,17.71,2497600.0,15.3159,15.3332,15.3073,15.3246,2497600.0
2013-09-06 11:35:00,17.71,17.72,17.71,17.71,1845200.0,15.3246,15.3332,15.3246,15.3246,1845200.0
2013-09-06 11:40:00,17.72,17.72,17.7,17.72,1489600.0,15.3332,15.3332,15.3159,15.3332,1489600.0
2013-09-06 11:45:00,17.71,17.73,17.7,17.71,1990800.0,15.3246,15.3419,15.3159,15.3246,1990800.0
2013-09-06 11:50:00,17.7,17.72,17.7,17.71,1358000.0,15.3159,15.3332,15.3159,15.3246,1358000.0
2013-09-06 11:55:00,17.71,17.73,17.71,17.72,1419600.0,15.3246,15.3419,15.3246,15.3332,1419600.0
2013-09-06 12:00:00,17.72,17.75,17.72,17.75,2063600.0,15.3332,15.3592,15.3332,15.3592,2063600.0
2013-09-06 12:05:00,17.75,17.76,17.74,17.75,1643600.0,15.3592,15.3679,15.3505,15.3592,1643600.0
2013-09-06 12:10:00,17.76,17.78,17.75,17.77,3696000.0,15.3679,15.3852,15.3592,15.3765,3696000.0
2013-09-06 12:15:00,17.77,17.78,17.76,17.77,1296400.0,15.3765,15.3852,15.3679,15.3765,1296400.0
2013-09-06 12:20:00,17.77,17.78,17.76,17.77,1380400.0,15.3765,15.3852,15.3679,15.3765,1380400.0
2013-09-06 12:25:00,17.77,17.78,17.75,17.77,1559600.0,15.3765,15.3852,15.3592,15.3765,1559600.0
2013-09-06 12:30:00,17.77,17.78,17.77,17.77,926800.0,15.3765,15.3852,15.3765,15.3765,926800.0
2013-09-06 12:35:00,17.77,17.77,17.73,17.74,2447200.0,15.3765,15.3765,15.3419,15.3505,2447200.0
2013-09-06 12:40:00,17.74,17.75,17.72,17.74,2122400.0,15.3505,15.3592,15.3332,15.3505,2122400.0
2013-09-06 12:45:00,17.74,17.75,17.73,17.74,1736000.0,15.3505,15.3592,15.3419,15.3505,1736000.0
2013-09-06 12:50:00,17.74,17.75,17.74,17.74,1162000.0,15.3505,15.3592,15.3505,15.3505,1162000.0
2013-09-06 12:55:00,17.74,17.75,17.74,17.75,1528800.0,15.3505,15.3592,15.3505,15.3592,1528800.0
2013-09-06 13:00:00,17.74,17.75,17.74,17.74,1103200.0,15.3505,15.3592,15.3505,15.3505,1103200.0
2013-09-06 13:05:00,17.75,17.75,17.74,17.75,1047200.0,15.3592,15.3592,15.3505,15.3592,1047200.0
2013-09-06 13:10:00,17.75,17.75,17.73,17.74,1436400.0,15.3592,15.3592,15.3419,15.3505,1436400.0
2013-09-06 13:15:00,17.74,17.75,17.73,17.74,1047200.0,15.3505,15.3592,15.3419,15.3505,1047200.0
2013-09-06 13:20:00,17.74,17.75,17.74,17.74,994000.0,15.3505,15.3592,15.3505,15.3505,994000.0
2013-09-06 13:25:00,17.74,17.75,17.73,17.75,1366400.0,15.3505,15.3592,15.3419,15.3592,1366400.0
2013-09-06 13:30:00,17.75,17.76,17.74,17.76,2298800.0,15.3592,15.3679,15.3505,15.3679,2298800.0
2013-09-06 13:35:00,17.76,17.78,17.76,17.77,2181200.0,15.3679,15.3852,15.3679,15.3765,2181200.0
2013-09-06 13:40:00,17.77,17.77,17.76,17.76,904400.0,15.3765,15.3765,15.3679,15.3679,904400.0
2013-09-06 13:45:00,17.76,17.78,17.76,17.77,1450400.0,15.3679,15.3852,15.3679,15.3765,1450400.0
2013-09-06 13:50:00,17.77,17.79,17.76,17.77,4356800.0,15.3765,15.3938,15.3679,15.3765,4356800.0
2013-09-06 13:55:00,17.77,17.77,17.76,17.77,1456000.0,15.3765,15.3765,15.3679,15.3765,1456000.0
2013-09-06 14:00:00,17.77,17.78,17.76,17.77,1764000.0,15.3765,15.3852,15.3679,15.3765,1764000.0
2013-09-06 14:05:00,17.77,17.78,17.77,17.78,1419600.0,15.3765,15.3852,15.3765,15.3852,1419600.0
2013-09-06 14:10:00,17.77,17.79,17.77,17.77,2083200.0,15.3765,15.3938,15.3765,15.3765,2083200.0
2013-09-06 14:15:00,17.77,17.77,17.75,17.75,2072000.0,15.3765,15.3765,15.3592,15.3592,2072000.0
2013-09-06 14:20:00,17.75,17.76,17.75,17.76,1433600.0,15.3592,15.3679,15.3592,15.3679,1433600.0
2013-09-06 14:25:00,17.76,17.77,17.76,17.77,1024800.0,15.3679,15.3765,15.3679,15.3765,1024800.0
2013-09-06 14:30:00,17.77,17.81,17.77,17.8,5544000.0,15.3765,15.4111,15.3765,15.4025,5544000.0
2013-09-06 14:35:00,17.81,17.82,17.8,17.81,2836400.0,15.4111,15.4198,15.4025,15.4111,2836400.0
2013-09-06 14:40:00,17.81,17.81,17.79,17.81,2184000.0,15.4111,15.4111,15.3938,15.4111,2184000.0
2013-09-06 14:45:00,17.81,17.81,17.79,17.8,1828400.0,15.4111,15.4111,15.3938,15.4025,1828400.0
2013-09-06 14:50:00,17.8,17.81,17.8,17.81,1736000.0,15.4025,15.4111,15.4025,15.4111,1736000.0
2013-09-06 14:55:00,17.81,17.82,17.78,17.79,3838800.0,15.4111,15.4198,15.3852,15.3938,3838800.0
2013-09-06 15:00:00,17.79,17.79,17.78,17.79,2226000.0,15.3938,15.3938,15.3852,15.3938,2226000.0
2013-09-06 15:05:00,17.79,17.79,17.71,17.74,6678000.0,15.3938,15.3938,15.3246,15.3505,6678000.0
2013-09-06 15:10:00,17.74,17.75,17.72,17.73,3617600.0,15.3505,15.3592,15.3332,15.3419,3617600.0
2013-09-06 15:15:00,17.73,17.74,17.72,17.73,2052400.0,15.3419,15.3505,15.3332,15.3419,2052400.0
2013-09-06 15:20:00,17.73,17.74,17.72,17.73,3096800.0,15.3419,15.3505,15.3332,15.3419,3096800.0
2013-09-06 15:25:00,17.73,17.74,17.72,17.74,1814400.0,15.3419,15.3505,15.3332,15.3505,1814400.0
2013-09-06 15:30:00,17.74,17.74,17.72,17.73,2156000.0,15.3505,15.3505,15.3332,15.3419,2156000.0
2013-09-06 15:35:00,17.73,17.73,17.71,17.72,3561600.0,15.3419,15.3419,15.3246,15.3332,3561600.0
2013-09-06 15:40:00,17.72,17.81,17.72,17.81,16836400.0,15.3332,15.4111,15.3332,15.4111,16836400.0
2013-09-06 15:45:00,17.8,17.84,17.76,17.77,12017600.0,15.4025,15.4371,15.3679,15.3765,12017600.0
2013-09-06 15:50:00,17.77,17.78,17.75,17.77,5871600.0,15.3765,15.3852,15.3592,15.3765,5871600.0
2013-09-06 15:55:00,17.78,17.8,17.75,17.79,15106000.0,15.3852,15.4025,15.3592,15.3938,15106000.0
2013-09-09 09:30:00,18.03,18.09,18.01,18.08,33048400.0,15.6015,15.6534,15.5842,15.6448,33048400.0
2013-09-09 09:35:00,18.08,18.12,18.04,18.04,17502800.0,15.6448,15.6794,15.6101,15.6101,17502800.0
2013-09-09 09:40:00,18.04,18.07,18.02,18.05,10099600.0,15.6101,15.6361,15.5928,15.6188,10099600.0
2013-09-09 09:45:00,18.05,18.06,17.98,18.04,12182800.0,15.6188,15.6274,15.5582,15.6101,12182800.0
2013-09-09 09:50:00,18.04,18.04,18.01,18.03,4835600.0,15.6101,15.6101,15.5842,15.6015,4835600.0
2013-09-09 09:55:00,18.03,18.04,18.0,18.0,6756400.0,15.6015,15.6101,15.5755,15.5755,6756400.0
2013-09-09 10:00:00,18.0,18.03,17.99,18.02,5395600.0,15.5755,15.6015,15.5669,15.5928,5395600.0
2013-09-09 10:05:00,18.02,18.02,18.01,18.01,3539200.0,15.5928,15.5928,15.5842,15.5842,3539200.0
2013-09-09 10:10:00,18.01,18.04,17.99,18.02,6963600.0,15.5842,15.6101,15.5669,15.5928,6963600.0
2013-09-09 10:15:00,18.01,18.03,18.01,18.02,3962000.0,15.5842,15.6015,15.5842,15.5928,3962000.0
2013-09-09 10:20:00,18.02,18.04,18.01,18.01,4849600.0,15.5928,15.6101,15.5842,15.5842,4849600.0
2013-09-09 10:25:00,18.01,18.03,17.99,18.03,5600000.0,15.5842,15.6015,15.5669,15.6015,5600000.0
2013-09-09 10:30:00,18.03,18.06,18.03,18.04,5616800.0,15.6015,15.6274,15.6015,15.6101,5616800.0
2013-09-09 10:35:00,18.04,18.04,18.03,18.03,2830800.0,15.6101,15.6101,15.6015,15.6015,2830800.0
2013-09-09 10:40:00,18.03,18.06,18.03,18.04,2878400.0,15.6015,15.6274,15.6015,15.6101,2878400.0
2013-09-09 10:45:00,18.04,18.05,18.04,18.04,2198000.0,15.6101,15.6188,15.6101,15.6101,2198000.0
2013-09-09 10:50:00,18.04,18.04,18.01,18.01,3318000.0,15.6101,15.6101,15.5842,15.5842,3318000.0
2013-09-09 10:55:00,18.01,18.03,18.0,18.02,2682400.0,15.5842,15.6015,15.5755,15.5928,2682400.0
2013-09-09 11:00:00,18.02,18.04,18.02,18.03,2842000.0,15.5928,15.6101,15.5928,15.6015,2842000.0
2013-09-09 11:05:00,18.03,18.04,18.02,18.03,1772400.0,15.6015,15.6101,15.5928,15.6015,1772400.0
2013-09-09 11:10:00,18.03,18.04,18.02,18.03,1554000.0,15.6015,15.6101,15.5928,15.6015,1554000.0
2013-09-09 11:15:00,18.04,18.05,18.03,18.05,3138800.0,15.6101,15.6188,15.6015,15.6188,3138800.0
2013-09-09 11:20:00,18.05,18.06,18.04,18.06,3824800.0,15.6188,15.6274,15.6101,15.6274,3824800.0
2013-09-09 11:25:00,18.06,18.07,18.04,18.05,3682000.0,15.6274,15.6361,15.6101,15.6188,3682000.0
2013-09-09 11:30:00,18.05,18.05,18.04,18.04,1783600.0,15.6188,15.6188,15.6101,15.6101,1783600.0
2013-09-09 11:35:00,18.05,18.07,18.04,18.06,2013200.0,15.6188,15.6361,15.6101,15.6274,2013200.0
2013-09-09 11:40:00,18.06,18.08,18.06,18.06,4043200.0,15.6274,15.6448,15.6274,15.6274,4043200.0
2013-09-09 11:45:00,18.06,18.08,18.06,18.07,1985200.0,15.6274,15.6448,15.6274,15.6361,1985200.0
2013-09-09 11:50:00,18.07,18.09,18.06,18.08,2690800.0,15.6361,15.6534,15.6274,15.6448,2690800.0
2013-09-09 11:55:00,18.08,18.09,18.06,18.07,2349200.0,15.6448,15.6534,15.6274,15.6361,2349200.0
2013-09-09 12:00:00,18.06,18.08,18.06,18.07,2402400.0,15.6274,15.6448,15.6274,15.6361,2402400.0
2013-09-09 12:05:00,18.07,18.08,18.06,18.06,2553600.0,15.6361,15.6448,15.6274,15.6274,2553600.0
2013-09-09 12:10:00,18.07,18.08,18.06,18.07,2948400.0,15.6361,15.6448,15.6274,15.6361,2948400.0
2013-09-09 12:15:00,18.07,18.08,18.07,18.08,1582000.0,15.6361,15.6448,15.6361,15.6448,1582000.0
2013-09-09 12:20:00,18.07,18.1,18.07,18.09,3455200.0,15.6361,15.6621,15.6361,15.6534,3455200.0
2013-09-09 12:25:00,18.09,18.13,18.09,18.13,7072800.0,15.6534,15.688,15.6534,15.688,7072800.0
2013-09-09 12:30:00,18.13,18.13,18.1,18.11,3357200.0,15.688,15.688,15.6621,15.6707,3357200.0
2013-09-09 12:35:00,18.11,18.12,18.1,18.1,4048800.0,15.6707,15.6794,15.6621,15.6621,4048800.0
2013-09-09 12:40:00,18.1,18.11,18.09,18.1,3626000.0,15.6621,15.6707,15.6534,15.6621,3626000.0
2013-09-09 12:45:00,18.1,18.11,18.1,18.1,2534000.0,15.6621,15.6707,15.6621,15.6621,2534000.0
2013-09-09 12:50:00,18.1,18.1,18.09,18.1,1962800.0,15.6621,15.6621,15.6534,15.6621,1962800.0
2013-09-09 12:55:00,18.1,18.1,18.08,18.09,2167200.0,15.6621,15.6621,15.6448,15.6534,2167200.0
2013-09-09 13:00:00,18.1,18.11,18.09,18.11,856800.0,15.6621,15.6707,15.6534,15.6707,856800.0
2013-09-09 13:05:00,18.11,18.11,18.09,18.1,1120000.0,15.6707,15.6707,15.6534,15.6621,1120000.0
2013-09-09 13:10:00,18.1,18.1,18.09,18.1,784000.0,15.6621,15.6621,15.6534,15.6621,784000.0
2013-09-09 13:15:00,18.1,18.11,18.09,18.1,1111600.0,15.6621,15.6707,15.6534,15.6621,1111600.0
2013-09-09 13:20:00,18.1,18.1,18.09,18.1,1232000.0,15.6621,15.6621,15.6534,15.6621,1232000.0
2013-09-09 13:25:00,18.1,18.11,18.1,18.11,1470000.0,15.6621,15.6707,15.6621,15.6707,1470000.0
2013-09-09 13:30:00,18.11,18.11,18.09,18.1,1864800.0,15.6707,15.6707,15.6534,15.6621,1864800.0
2013-09-09 13:35:00,18.1,18.11,18.1,18.11,1747200.0,15.6621,15.6707,15.6621,15.6707,1747200.0
2013-09-09 13:40:00,18.11,18.11,18.09,18.1,1666000.0,15.6707,15.6707,15.6534,15.6621,1666000.0
2013-09-09 13:45:00,18.1,18.11,18.09,18.11,1629600.0,15.6621,15.6707,15.6534,15.6707,1629600.0
2013-09-09 13:50:00,18.11,18.11,18.09,18.09,1458800.0,15.6707,15.6707,15.6534,15.6534,1458800.0
2013-09-09 13:55:00,18.1,18.11,18.09,18.11,1881600.0,15.6621,15.6707,15.6534,15.6707,1881600.0
2013-09-09 14:00:00,18.11,18.12,18.11,18.11,3116400.0,15.6707,15.6794,15.6707,15.6707,3116400.0
2013-09-09 14:05:00,18.11,18.14,18.11,18.12,3161200.0,15.6707,15.6967,15.6707,15.6794,3161200.0
2013-09-09 14:10:00,18.12,18.13,18.12,18.13,1912400.0,15.6794,15.688,15.6794,15.688,1912400.0
2013-09-09 14:15:00,18.12,18.14,18.12,18.13,3094000.0,15.6794,15.6967,15.6794,15.688,3094000.0
2013-09-09 14:20:00,18.13,18.14,18.13,18.13,1738800.0,15.688,15.6967,15.688,15.688,1738800.0
2013-09-09 14:25:00,18.13,18.14,18.12,18.12,2114000.0,15.688,15.6967,15.6794,15.6794,2114000.0
2013-09-09 14:30:00,18.12,18.13,18.1,18.11,3449600.0,15.6794,15.688,15.6621,15.6707,3449600.0
2013-09-09 14:35:00,18.11,18.11,18.1,18.1,2296000.0,15.6707,15.6707,15.6621,15.6621,2296000.0
2013-09-09 14:40:00,18.1,18.11,18.08,18.09,3819200.0,15.6621,15.6707,15.6448,15.6534,3819200.0
2013-09-09 14:45:00,18.1,18.1,18.09,18.09,1450400.0,15.6621,15.6621,15.6534,15.6534,1450400.0
2013-09-09 14:50:00,18.09,18.09,18.06,18.07,3217200.0,15.6534,15.6534,15.6274,15.6361,3217200.0
2013-09-09 14:55:00,18.07,18.08,18.06,18.06,2536800.0,15.6361,15.6448,15.6274,15.6274,2536800.0
2013-09-09 15:00:00,18.06,18.07,18.04,18.06,3754800.0,15.6274,15.6361,15.6101,15.6274,3754800.0
2013-09-09 15:05:00,18.06,18.08,18.06,18.08,2634800.0,15.6274,15.6448,15.6274,15.6448,2634800.0
2013-09-09 15:10:00,18.07,18.09,18.07,18.09,2027200.0,15.6361,15.6534,15.6361,15.6534,2027200.0
2013-09-09 15:15:00,18.09,18.11,18.09,18.1,2704800.0,15.6534,15.6707,15.6534,15.6621,2704800.0
2013-09-09 15:20:00,18.1,18.1,18.07,18.08,3239600.0,15.6621,15.6621,15.6361,15.6448,3239600.0
2013-09-09 15:25:00,18.08,18.1,18.08,18.09,1520400.0,15.6448,15.6621,15.6448,15.6534,1520400.0
2013-09-09 15:30:00,18.09,18.1,18.08,18.09,2494800.0,15.6534,15.6621,15.6448,15.6534,2494800.0
2013-09-09 15:35:00,18.09,18.1,18.08,18.08,2273600.0,15.6534,15.6621,15.6448,15.6448,2273600.0
2013-09-09 15:40:00,18.08,18.09,18.07,18.07,3556000.0,15.6448,15.6534,15.6361,15.6361,3556000.0
2013-09-09 15:45:00,18.06,18.08,18.06,18.07,4830000.0,15.6274,15.6448,15.6274,15.6361,4830000.0
2013-09-09 15:50:00,18.07,18.08,18.06,18.07,5840800.0,15.6361,15.6448,15.6274,15.6361,5840800.0
2013-09-09 15:55:00,18.08,18.08,18.07,18.08,10514000.0,15.6448,15.6448,15.6361,15.6448,10514000.0
2013-09-10 09:30:00,18.08,18.09,17.98,18.0,21254800.0,15.6448,15.6534,15.5582,15.5755,21254800.0
2013-09-10 09:35:00,18.0,18.01,17.9,17.93,13529600.0,15.5755,15.5842,15.489,15.515,13529600.0
2013-09-10 09:40:00,17.93,17.96,17.89,17.95,15646400.0,15.515,15.5409,15.4803,15.5323,15646400.0
2013-09-10 09:45:00,17.95,17.98,17.93,17.97,8853600.0,15.5323,15.5582,15.515,15.5496,8853600.0
2013-09-10 09:50:00,17.97,17.99,17.95,17.97,6969200.0,15.5496,15.5669,15.5323,15.5496,6969200.0
2013-09-10 09:55:00,17.97,17.98,17.92,17.92,6266400.0,15.5496,15.5582,15.5063,15.5063,6266400.0
2013-09-10 10:00:00,17.92,17.96,17.92,17.96,3995600.0,15.5063,15.5409,15.5063,15.5409,3995600.0
2013-09-10 10:05:00,17.96,17.97,17.94,17.97,3306800.0,15.5409,15.5496,15.5236,15.5496,3306800.0
2013-09-10 10:10:00,17.97,17.98,17.96,17.97,3012800.0,15.5496,15.5582,15.5409,15.5496,3012800.0
2013-09-10 10:15:00,17.97,17.98,17.94,17.96,3810800.0,15.5496,15.5582,15.5236,15.5409,3810800.0
2013-09-10 10:20:00,17.96,17.96,17.93,17.94,4432400.0,15.5409,15.5409,15.515,15.5236,4432400.0
2013-09-10 10:25:00,17.94,17.96,17.93,17.94,2816800.0,15.5236,15.5409,15.515,15.5236,2816800.0
2013-09-10 10:30:00,17.94,17.94,17.92,17.93,4709600.0,15.5236,15.5236,15.5063,15.515,4709600.0
2013-09-10 10:35:00,17.93,17.96,17.92,17.95,3626000.0,15.515,15.5409,15.5063,15.5323,3626000.0
2013-09-10 10:40:00,17.95,17.97,17.95,17.97,2777600.0,15.5323,15.5496,15.5323,15.5496,2777600.0
2013-09-10 10:45:00,17.97,18.0,17.94,17.99,3460800.0,15.5496,15.5755,15.5236,15.5669,3460800.0
2013-09-10 10:50:00,17.99,18.0,17.98,17.99,3026800.0,15.5669,15.5755,15.5582,15.5669,3026800.0
2013-09-10 10:55:00,17.99,17.99,17.96,17.96,2321200.0,15.5669,15.5669,15.5409,15.5409,2321200.0
2013-09-10 11:00:00,17.97,17.98,17.96,17.97,1803200.0,15.5496,15.5582,15.5409,15.5496,1803200.0
2013-09-10 11:05:00,17.97,17.98,17.96,17.96,2016000.0,15.5496,15.5582,15.5409,15.5409,2016000.0
2013-09-10 11:10:00,17.96,17.97,17.96,17.97,1814400.0,15.5409,15.5496,15.5409,15.5496,1814400.0
2013-09-10 11:15:00,17.97,17.98,17.96,17.96,1990800.0,15.5496,15.5582,15.5409,15.5409,1990800.0
2013-09-10 11:20:00,17.97,17.97,17.95,17.96,2198000.0,15.5496,15.5496,15.5323,15.5409,2198000.0
2013-09-10 11:25:00,17.95,17.99,17.95,17.98,1783600.0,15.5323,15.5669,15.5323,15.5582,1783600.0
2013-09-10 11:30:00,17.98,18.01,17.98,17.98,3323600.0,15.5582,15.5842,15.5582,15.5582,3323600.0
2013-09-10 11:35:00,17.98,18.01,17.98,18.0,1610000.0,15.5582,15.5842,15.5582,15.5755,1610000.0
2013-09-10 11:40:00,18.01,18.01,17.99,17.99,2654400.0,15.5842,15.5842,15.5669,15.5669,2654400.0
2013-09-10 11:45:00,17.99,18.02,17.99,18.01,2814000.0,15.5669,15.5928,15.5669,15.5842,2814000.0
2013-09-10 11:50:00,18.01,18.02,17.99,18.01,2520000.0,15.5842,15.5928,15.5669,15.5842,2520000.0
2013-09-10 11:55:00,18.01,18.02,18.0,18.01,2489200.0,15.5842,15.5928,15.5755,15.5842,2489200.0
2013-09-10 12:00:00,18.01,18.02,18.0,18.0,2548000.0,15.5842,15.5928,15.5755,15.5755,2548000.0
2013-09-10 12:05:00,18.0,18.0,17.99,17.99,1738800.0,15.5755,15.5755,15.5669,15.5669,1738800.0
2013-09-10 12:10:00,17.99,17.99,17.91,17.94,5194000.0,15.5669,15.5669,15.4977,15.5236,5194000.0
2013-09-10 12:15:00,17.94,17.95,17.93,17.94,2892400.0,15.5236,15.5323,15.515,15.5236,2892400.0
2013-09-10 12:20:00,17.94,17.95,17.93,17.94,2427600.0,15.5236,15.5323,15.515,15.5236,2427600.0
2013-09-10 12:25:00,17.93,17.95,17.93,17.95,1892800.0,15.515,15.5323,15.515,15.5323,1892800.0
2013-09-10 12:30:00,17.95,17.95,17.93,17.94,1999200.0,15.5323,15.5323,15.515,15.5236,1999200.0
2013-09-10 12:35:00,17.93,17.94,17.89,17.9,4930800.0,15.515,15.5236,15.4803,15.489,4930800.0
2013-09-10 12:40:00,17.89,17.92,17.89,17.9,3066000.0,15.4803,15.5063,15.4803,15.489,3066000.0
2013-09-10 12:45:00,17.9,17.9,17.82,17.87,12434800.0,15.489,15.489,15.4198,15.463,12434800.0
2013-09-10 12:50:00,17.86,17.9,17.86,17.89,5790400.0,15.4544,15.489,15.4544,15.4803,5790400.0
2013-09-10 12:55:00,17.89,17.95,17.89,17.94,6134800.0,15.4803,15.5323,15.4803,15.5236,6134800.0
2013-09-10 13:00:00,17.94,17.98,17.93,17.96,7184800.0,15.5236,15.5582,15.515,15.5409,7184800.0
2013-09-10 13:05:00,17.96,17.96,17.89,17.91,6347600.0,15.5409,15.5409,15.4803,15.4977,6347600.0
2013-09-10 13:10:00,17.91,17.95,17.86,17.9,6820800.0,15.4977,15.5323,15.4544,15.489,6820800.0
2013-09-10 13:15:00,17.91,18.1,17.89,18.05,17852800.0,15.4977,15.6621,15.4803,15.6188,17852800.0
2013-09-10 13:20:00,18.06,18.1,18.0,18.04,23629200.0,15.6274,15.6621,15.5755,15.6101,23629200.0
2013-09-10 13:25:00,18.05,18.12,18.02,18.05,26132400.0,15.6188,15.6794,15.5928,15.6188,26132400.0
2013-09-10 13:30:00,18.05,18.07,17.94,17.98,18835600.0,15.6188,15.6361,15.5236,15.5582,18835600.0
2013-09-10 13:35:00,17.99,17.99,17.9,17.96,10290000.0,15.5669,15.5669,15.489,15.5409,10290000.0
2013-09-10 13:40:00,17.96,18.01,17.95,17.96,6717200.0,15.5409,15.5842,15.5323,15.5409,6717200.0
2013-09-10 13:45:00,17.96,18.0,17.95,17.95,5126800.0,15.5409,15.5755,15.5323,15.5323,5126800.0
2013-09-10 13:50:00,17.95,17.97,17.93,17.95,5208000.0,15.5323,15.5496,15.515,15.5323,5208000.0
2013-09-10 13:55:00,17.95,18.01,17.95,17.98,6960800.0,15.5323,15.5842,15.5323,15.5582,6960800.0
2013-09-10 14:00:00,17.97,18.07,17.95,18.04,13392400.0,15.5496,15.6361,15.5323,15.6101,13392400.0
2013-09-10 14:05:00,18.04,18.05,17.92,17.92,12992000.0,15.6101,15.6188,15.5063,15.5063,12992000.0
2013-09-10 14:10:00,17.92,17.95,17.88,17.91,16668400.0,15.5063,15.5323,15.4717,15.4977,16668400.0
2013-09-10 14:15:00,17.91,17.93,17.74,17.77,28624400.0,15.4977,15.515,15.3505,15.3765,28624400.0
2013-09-10 14:20:00,17.78,17.83,17.76,17.82,14898800.0,15.3852,15.4284,15.3679,15.4198,14898800.0
2013-09-10 14:25:00,17.82,17.83,17.75,17.75,11452000.0,15.4198,15.4284,15.3592,15.3592,11452000.0
2013-09-10 14:30:00,17.76,17.76,17.52,17.54,45147200.0,15.3679,15.3679,15.1602,15.1775,45147200.0
2013-09-10 14:35:00,17.54,17.62,17.48,17.61,27361600.0,15.1775,15.2467,15.1256,15.2381,27361600.0
2013-09-10 14:40:00,17.61,17.7,17.6,17.69,21854000.0,15.2381,15.3159,15.2294,15.3073,21854000.0
2013-09-10 14:45:00,17.69,17.74,17.68,17.72,14210000.0,15.3073,15.3505,15.2986,15.3332,14210000.0
2013-09-10 14:50:00,17.72,17.74,17.7,17.71,8741600.0,15.3332,15.3505,15.3159,15.3246,8741600.0
2013-09-10 14:55:00,17.7,17.72,17.67,17.7,9730000.0,15.3159,15.3332,15.29,15.3159,9730000.0
2013-09-10 15:00:00,17.7,17.8,17.7,17.8,13566000.0,15.3159,15.4025,15.3159,15.4025,13566000.0
2013-09-10 15:05:00,17.8,17.82,17.74,17.76,11690000.0,15.4025,15.4198,15.3505,15.3679,11690000.0
2013-09-10 15:10:00,17.76,17.82,17.75,17.76,9934400.0,15.3679,15.4198,15.3592,15.3679,9934400.0
2013-09-10 15:15:00,17.76,17.76,17.7,17.74,11135600.0,15.3679,15.3679,15.3159,15.3505,11135600.0
2013-09-10 15:20:00,17.73,17.75,17.7,17.74,6913200.0,15.3419,15.3592,15.3159,15.3505,6913200.0
2013-09-10 15:25:00,17.74,17.77,17.73,17.74,5647600.0,15.3505,15.3765,15.3419,15.3505,5647600.0
2013-09-10 15:30:00,17.74,17.74,17.64,17.66,11102000.0,15.3505,15.3505,15.264,15.2813,11102000.0
2013-09-10 15:35:00,17.66,17.67,17.63,17.63,7669200.0,15.2813,15.29,15.2554,15.2554,7669200.0
2013-09-10 15:40:00,17.63,17.66,17.62,17.64,9270800.0,15.2554,15.2813,15.2467,15.264,9270800.0
2013-09-10 15:45:00,17.64,17.65,17.61,17.61,10043600.0,15.264,15.2727,15.2381,15.2381,10043600.0
2013-09-10 15:50:00,17.61,17.64,17.57,17.63,18368000.0,15.2381,15.264,15.2034,15.2554,18368000.0
2013-09-10 15:55:00,17.64,17.68,17.63,17.66,17242400.0,15.264,15.2986,15.2554,15.2813,17242400.0
2013-09-11 09:30:00,16.69,16.81,16.6,16.78,100623600.0,14.442,14.5458,14.3641,14.5199,100623600.0
2013-09-11 09:35:00,16.78,16.84,16.76,16.82,41890800.0,14.5199,14.5718,14.5025,14.5545,41890800.0
2013-09-11 09:40:00,16.82,16.92,16.81,16.86,31189200.0,14.5545,14.641,14.5458,14.5891,31189200.0
2013-09-11 09:45:00,16.86,16.9,16.84,16.86,24239600.0,14.5891,14.6237,14.5718,14.5891,24239600.0
2013-09-11 09:50:00,16.86,16.87,16.81,16.82,21596400.0,14.5891,14.5977,14.5458,14.5545,21596400.0
2013-09-11 09:55:00,16.82,16.83,16.74,16.75,20507200.0,14.5545,14.5631,14.4852,14.4939,20507200.0
2013-09-11 10:00:00,16.75,16.82,16.73,16.78,17441200.0,14.4939,14.5545,14.4766,14.5199,17441200.0
2013-09-11 10:05:00,16.79,16.84,16.78,16.8,13907600.0,14.5285,14.5718,14.5199,14.5372,13907600.0
2013-09-11 10:10:00,16.8,16.81,16.76,16.8,12286400.0,14.5372,14.5458,14.5025,14.5372,12286400.0
2013-09-11 10:15:00,16.8,16.83,16.78,16.8,14156800.0,14.5372,14.5631,14.5199,14.5372,14156800.0
2013-09-11 10:20:00,16.8,16.8,16.7,16.71,16976400.0,14.5372,14.5372,14.4506,14.4593,16976400.0
2013-09-11 10:25:00,16.71,16.73,16.65,16.68,17290000.0,14.4593,14.4766,14.4074,14.4333,17290000.0
2013-09-11 10:30:00,16.68,16.69,16.64,16.66,16968000.0,14.4333,14.442,14.3987,14.416,16968000.0
2013-09-11 10:35:00,16.66,16.66,16.61,16.62,16760800.0,14.416,14.416,14.3728,14.3814,16760800.0
2013-09-11 10:40:00,16.62,16.7,16.62,16.69,13818000.0,14.3814,14.4506,14.3814,14.442,13818000.0
2013-09-11 10:45:00,16.69,16.71,16.63,16.63,10959200.0,14.442,14.4593,14.3901,14.3901,10959200.0
2013-09-11 10:50:00,16.63,16.65,16.61,16.63,10306800.0,14.3901,14.4074,14.3728,14.3901,10306800.0
2013-09-11 10:55:00,16.64,16.66,16.61,16.63,9265200.0,14.3987,14.416,14.3728,14.3901,9265200.0
2013-09-11 11:00:00,16.63,16.65,16.61,16.62,11211200.0,14.3901,14.4074,14.3728,14.3814,11211200.0
2013-09-11 11:05:00,16.62,16.67,16.61,16.64,12448800.0,14.3814,14.4247,14.3728,14.3987,12448800.0
2013-09-11 11:10:00,16.64,16.7,16.64,16.69,11468800.0,14.3987,14.4506,14.3987,14.442,11468800.0
2013-09-11 11:15:00,16.69,16.72,16.68,16.7,8710800.0,14.442,14.4679,14.4333,14.4506,8710800.0
2013-09-11 11:20:00,16.7,16.71,16.65,16.66,7523600.0,14.4506,14.4593,14.4074,14.416,7523600.0
2013-09-11 11:25:00,16.66,16.66,16.64,16.64,6647200.0,14.416,14.416,14.3987,14.3987,6647200.0
2013-09-11 11:30:00,16.64,16.67,16.63,16.65,6414800.0,14.3987,14.4247,14.3901,14.4074,6414800.0
2013-09-11 11:35:00,16.65,16.65,16.62,16.64,6540800.0,14.4074,14.4074,14.3814,14.3987,6540800.0
2013-09-11 11:40:00,16.64,16.66,16.63,16.65,6658400.0,14.3987,14.416,14.3901,14.4074,6658400.0
2013-09-11 11:45:00,16.65,16.65,16.61,16.62,6078800.0,14.4074,14.4074,14.3728,14.3814,6078800.0
2013-09-11 11:50:00,16.63,16.64,16.62,16.62,5381600.0,14.3901,14.3987,14.3814,14.3814,5381600.0
2013-09-11 11:55:00,16.62,16.65,16.62,16.63,4093600.0,14.3814,14.4074,14.3814,14.3901,4093600.0
2013-09-11 12:00:00,16.63,16.66,16.63,16.64,4454800.0,14.3901,14.416,14.3901,14.3987,4454800.0
2013-09-11 12:05:00,16.65,16.69,16.64,16.68,5754000.0,14.4074,14.442,14.3987,14.4333,5754000.0
2013-09-11 12:10:00,16.68,16.72,16.67,16.71,8425200.0,14.4333,14.4679,14.4247,14.4593,8425200.0
2013-09-11 12:15:00,16.71,16.73,16.7,16.72,6784400.0,14.4593,14.4766,14.4506,14.4679,6784400.0
2013-09-11 12:20:00,16.72,16.72,16.66,16.67,6890800.0,14.4679,14.4679,14.416,14.4247,6890800.0
2013-09-11 12:25:00,16.67,16.67,16.64,16.65,6557600.0,14.4247,14.4247,14.3987,14.4074,6557600.0
2013-09-11 12:30:00,16.65,16.66,16.63,16.66,5684000.0,14.4074,14.416,14.3901,14.416,5684000.0
2013-09-11 12:35:00,16.66,16.67,16.65,16.66,2788800.0,14.416,14.4247,14.4074,14.416,2788800.0
2013-09-11 12:40:00,16.66,16.67,16.63,16.63,4583600.0,14.416,14.4247,14.3901,14.3901,4583600.0
2013-09-11 12:45:00,16.63,16.67,16.63,16.66,4790800.0,14.3901,14.4247,14.3901,14.416,4790800.0
2013-09-11 12:50:00,16.66,16.67,16.65,16.66,2741200.0,14.416,14.4247,14.4074,14.416,2741200.0
2013-09-11 12:55:00,16.66,16.7,16.66,16.7,6714400.0,14.416,14.4506,14.416,14.4506,6714400.0
2013-09-11 13:00:00,16.7,16.72,16.69,16.71,6792800.0,14.4506,14.4679,14.442,14.4593,6792800.0
2013-09-11 13:05:00,16.71,16.72,16.68,16.69,6636000.0,14.4593,14.4679,14.4333,14.442,6636000.0
2013-09-11 13:10:00,16.69,16.75,16.69,16.75,7207200.0,14.442,14.4939,14.442,14.4939,7207200.0
2013-09-11 13:15:00,16.75,16.76,16.73,16.74,5432000.0,14.4939,14.5025,14.4766,14.4852,5432000.0
2013-09-11 13:20:00,16.74,16.77,16.72,16.75,3813600.0,14.4852,14.5112,14.4679,14.4939,3813600.0
2013-09-11 13:25:00,16.76,16.76,16.73,16.75,4320400.0,14.5025,14.5025,14.4766,14.4939,4320400.0
2013-09-11 13:30:00,16.75,16.76,16.74,16.75,4107600.0,14.4939,14.5025,14.4852,14.4939,4107600.0
2013-09-11 13:35:00,16.75,16.79,16.75,16.77,7266000.0,14.4939,14.5285,14.4939,14.5112,7266000.0
2013-09-11 13:40:00,16.77,16.78,16.75,16.75,3122000.0,14.5112,14.5199,14.4939,14.4939,3122000.0
2013-09-11 13:45:00,16.75,16.77,16.74,16.76,3211600.0,14.4939,14.5112,14.4852,14.5025,3211600.0
2013-09-11 13:50:00,16.76,16.8,16.76,16.78,5392800.0,14.5025,14.5372,14.5025,14.5199,5392800.0
2013-09-11 13:55:00,16.78,16.81,16.77,16.78,5392800.0,14.5199,14.5458,14.5112,14.5199,5392800.0
2013-09-11 14:00:00,16.78,16.81,16.78,16.81,3908800.0,14.5199,14.5458,14.5199,14.5458,3908800.0
2013-09-11 14:05:00,16.81,16.82,16.8,16.81,5149200.0,14.5458,14.5545,14.5372,14.5458,5149200.0
2013-09-11 14:10:00,16.81,16.82,16.76,16.77,5787600.0,14.5458,14.5545,14.5025,14.5112,5787600.0
2013-09-11 14:15:00,16.77,16.79,16.75,16.78,4306400.0,14.5112,14.5285,14.4939,14.5199,4306400.0
2013-09-11 14:20:00,16.78,16.78,16.73,16.76,5168800.0,14.5199,14.5199,14.4766,14.5025,5168800.0
2013-09-11 14:25:00,16.76,16.77,16.75,16.76,2044000.0,14.5025,14.5112,14.4939,14.5025,2044000.0
2013-09-11 14:30:00,16.76,16.79,16.76,16.79,3684800.0,14.5025,14.5285,14.5025,14.5285,3684800.0
2013-09-11 14:35:00,16.79,16.81,16.78,16.81,4298000.0,14.5285,14.5458,14.5199,14.5458,4298000.0
2013-09-11 14:40:00,16.81,16.81,16.79,16.8,3060400.0,14.5458,14.5458,14.5285,14.5372,3060400.0
2013-09-11 14:45:00,16.79,16.81,16.78,16.8,3124800.0,14.5285,14.5458,14.5199,14.5372,3124800.0
2013-09-11 14:50:00,16.8,16.8,16.77,16.78,3528000.0,14.5372,14.5372,14.5112,14.5199,3528000.0
2013-09-11 14:55:00,16.79,16.79,16.77,16.77,2718800.0,14.5285,14.5285,14.5112,14.5112,2718800.0
2013-09-11 15:00:00,16.77,16.79,16.74,16.76,4194400.0,14.5112,14.5285,14.4852,14.5025,4194400.0
2013-09-11 15:05:00,16.76,16.76,16.7,16.71,10973200.0,14.5025,14.5025,14.4506,14.4593,10973200.0
2013-09-11 15:10:00,16.71,16.74,16.71,16.73,4886000.0,14.4593,14.4852,14.4593,14.4766,4886000.0
2013-09-11 15:15:00,16.73,16.74,16.69,16.69,5642000.0,14.4766,14.4852,14.442,14.442,5642000.0
2013-09-11 15:20:00,16.69,16.71,16.67,16.67,6062000.0,14.442,14.4593,14.4247,14.4247,6062000.0
2013-09-11 15:25:00,16.68,16.69,16.66,16.67,5958400.0,14.4333,14.442,14.416,14.4247,5958400.0
2013-09-11 15:30:00,16.67,16.71,16.67,16.7,5507600.0,14.4247,14.4593,14.4247,14.4506,5507600.0
2013-09-11 15:35:00,16.7,16.7,16.68,16.7,6258000.0,14.4506,14.4506,14.4333,14.4506,6258000.0
2013-09-11 15:40:00,16.7,16.73,16.69,16.71,7565600.0,14.4506,14.4766,14.442,14.4593,7565600.0
2013-09-11 15:45:00,16.71,16.71,16.68,16.69,7002800.0,14.4593,14.4593,14.4333,14.442,7002800.0
2013-09-11 15:50:00,16.7,16.71,16.67,16.68,13988800.0,14.4506,14.4593,14.4247,14.4333,13988800.0
2013-09-11 15:55:00,16.68,16.71,16.67,16.71,22226400.0,14.4333,14.4593,14.4247,14.4593,22226400.0
2013-09-12 09:30:00,16.73,16.82,16.72,16.76,22268400.0,14.4766,14.5545,14.4679,14.5025,22268400.0
2013-09-12 09:35:00,16.76,16.81,16.7,16.74,16500400.0,14.5025,14.5458,14.4506,14.4852,16500400.0
2013-09-12 09:40:00,16.74,16.75,16.64,16.72,15705200.0,14.4852,14.4939,14.3987,14.4679,15705200.0
2013-09-12 09:45:00,16.72,16.75,16.7,16.73,8554000.0,14.4679,14.4939,14.4506,14.4766,8554000.0
2013-09-12 09:50:00,16.73,16.78,16.73,16.75,8075200.0,14.4766,14.5199,14.4766,14.4939,8075200.0
2013-09-12 09:55:00,16.75,16.78,16.74,16.77,5275200.0,14.4939,14.5199,14.4852,14.5112,5275200.0
2013-09-12 10:00:00,16.77,16.79,16.73,16.77,5378800.0,14.5112,14.5285,14.4766,14.5112,5378800.0
2013-09-12 10:05:00,16.76,16.79,16.72,16.72,7028000.0,14.5025,14.5285,14.4679,14.4679,7028000.0
2013-09-12 10:10:00,16.72,16.73,16.68,16.72,7879200.0,14.4679,14.4766,14.4333,14.4679,7879200.0
2013-09-12 10:15:00,16.72,16.74,16.71,16.74,3878000.0,14.4679,14.4852,14.4593,14.4852,3878000.0
2013-09-12 10:20:00,16.74,16.76,16.73,16.75,6025600.0,14.4852,14.5025,14.4766,14.4939,6025600.0
2013-09-12 10:25:00,16.75,16.78,16.75,16.75,3614800.0,14.4939,14.5199,14.4939,14.4939,3614800.0
2013-09-12 10:30:00,16.75,16.76,16.74,16.75,3441200.0,14.4939,14.5025,14.4852,14.4939,3441200.0
2013-09-12 10:35:00,16.75,16.75,16.73,16.75,3021200.0,14.4939,14.4939,14.4766,14.4939,3021200.0
2013-09-12 10:40:00,16.75,16.77,16.73,16.76,2632000.0,14.4939,14.5112,14.4766,14.5025,2632000.0
2013-09-12 10:45:00,16.76,16.79,16.75,16.78,6112400.0,14.5025,14.5285,14.4939,14.5199,6112400.0
2013-09-12 10:50:00,16.78,16.79,16.76,16.79,5490800.0,14.5199,14.5285,14.5025,14.5285,5490800.0
2013-09-12 10:55:00,16.79,16.8,16.77,16.78,5241600.0,14.5285,14.5372,14.5112,14.5199,5241600.0
2013-09-12 11:00:00,16.78,16.85,16.78,16.84,10606400.0,14.5199,14.5804,14.5199,14.5718,10606400.0
2013-09-12 11:05:00,16.84,16.88,16.83,16.86,10035200.0,14.5718,14.6064,14.5631,14.5891,10035200.0
2013-09-12 11:10:00,16.86,16.87,16.84,16.86,5376000.0,14.5891,14.5977,14.5718,14.5891,5376000.0
2013-09-12 11:15:00,16.86,16.86,16.82,16.84,6546400.0,14.5891,14.5891,14.5545,14.5718,6546400.0
2013-09-12 11:20:00,16.84,16.88,16.84,16.87,3962000.0,14.5718,14.6064,14.5718,14.5977,3962000.0
2013-09-12 11:25:00,16.87,16.91,16.87,16.89,7582400.0,14.5977,14.6323,14.5977,14.615,7582400.0
2013-09-12 11:30:00,16.9,16.9,16.87,16.88,4065600.0,14.6237,14.6237,14.5977,14.6064,4065600.0
2013-09-12 11:35:00,16.87,16.88,16.85,16.85,3796800.0,14.5977,14.6064,14.5804,14.5804,3796800.0
2013-09-12 11:40:00,16.85,16.87,16.85,16.86,2954000.0,14.5804,14.5977,14.5804,14.5891,2954000.0
2013-09-12 11:45:00,16.86,16.88,16.85,16.88,2679600.0,14.5891,14.6064,14.5804,14.6064,2679600.0
2013-09-12 11:50:00,16.88,16.89,16.85,16.88,3984400.0,14.6064,14.615,14.5804,14.6064,3984400.0
2013-09-12 11:55:00,16.88,16.89,16.87,16.89,3004400.0,14.6064,14.615,14.5977,14.615,3004400.0
2013-09-12 12:00:00,16.89,16.89,16.87,16.88,2514400.0,14.615,14.615,14.5977,14.6064,2514400.0
2013-09-12 12:05:00,16.88,16.9,16.88,16.89,3360000.0,14.6064,14.6237,14.6064,14.615,3360000.0
2013-09-12 12:10:00,16.89,16.92,16.88,16.91,5384400.0,14.615,14.641,14.6064,14.6323,5384400.0
2013-09-12 12:15:00,16.91,16.95,16.91,16.94,6395200.0,14.6323,14.667,14.6323,14.6583,6395200.0
2013-09-12 12:20:00,16.94,16.95,16.93,16.94,3382400.0,14.6583,14.667,14.6497,14.6583,3382400.0
2013-09-12 12:25:00,16.94,16.95,16.93,16.95,2531200.0,14.6583,14.667,14.6497,14.667,2531200.0
2013-09-12 12:30:00,16.95,16.95,16.94,16.94,2716000.0,14.667,14.667,14.6583,14.6583,2716000.0
2013-09-12 12:35:00,16.94,16.97,16.94,16.97,7602000.0,14.6583,14.6843,14.6583,14.6843,7602000.0
2013-09-12 12:40:00,16.97,16.97,16.95,16.97,4396000.0,14.6843,14.6843,14.667,14.6843,4396000.0
2013-09-12 12:45:00,16.97,16.98,16.95,16.97,4936400.0,14.6843,14.6929,14.667,14.6843,4936400.0
2013-09-12 12:50:00,16.97,16.98,16.93,16.94,4698400.0,14.6843,14.6929,14.6497,14.6583,4698400.0
2013-09-12 12:55:00,16.94,16.94,16.9,16.9,5588800.0,14.6583,14.6583,14.6237,14.6237,5588800.0
2013-09-12 13:00:00,16.91,16.91,16.88,16.89,4303600.0,14.6323,14.6323,14.6064,14.615,4303600.0
2013-09-12 13:05:00,16.88,16.9,16.88,16.89,2738400.0,14.6064,14.6237,14.6064,14.615,2738400.0
2013-09-12 13:10:00,16.89,16.95,16.89,16.93,4356800.0,14.615,14.667,14.615,14.6497,4356800.0
2013-09-12 13:15:00,16.93,16.94,16.91,16.93,3500000.0,14.6497,14.6583,14.6323,14.6497,3500000.0
2013-09-12 13:20:00,16.93,16.94,16.92,16.93,3113600.0,14.6497,14.6583,14.641,14.6497,3113600.0
2013-09-12 13:25:00,16.92,16.95,16.9,16.91,3192000.0,14.641,14.667,14.6237,14.6323,3192000.0
2013-09-12 13:30:00,16.91,16.91,16.9,16.91,1358000.0,14.6323,14.6323,14.6237,14.6323,1358000.0
2013-09-12 13:35:00,16.91,16.93,16.91,16.92,1691200.0,14.6323,14.6497,14.6323,14.641,1691200.0
2013-09-12 13:40:00,16.92,16.92,16.9,16.9,1279600.0,14.641,14.641,14.6237,14.6237,1279600.0
2013-09-12 13:45:00,16.9,16.91,16.9,16.91,1290800.0,14.6237,14.6323,14.6237,14.6323,1290800.0
2013-09-12 13:50:00,16.91,16.91,16.9,16.9,1016400.0,14.6323,14.6323,14.6237,14.6237,1016400.0
2013-09-12 13:55:00,16.91,16.91,16.88,16.88,2181200.0,14.6323,14.6323,14.6064,14.6064,2181200.0
2013-09-12 14:00:00,16.88,16.89,16.87,16.88,3920000.0,14.6064,14.615,14.5977,14.6064,3920000.0
2013-09-12 14:05:00,16.88,16.9,16.88,16.89,2133600.0,14.6064,14.6237,14.6064,14.615,2133600.0
2013-09-12 14:10:00,16.89,16.9,16.86,16.88,2802800.0,14.615,14.6237,14.5891,14.6064,2802800.0
2013-09-12 14:15:00,16.88,16.89,16.87,16.88,2175600.0,14.6064,14.615,14.5977,14.6064,2175600.0
2013-09-12 14:20:00,16.88,16.89,16.87,16.89,1601600.0,14.6064,14.615,14.5977,14.615,1601600.0
2013-09-12 14:25:00,16.89,16.92,16.89,16.91,2690800.0,14.615,14.641,14.615,14.6323,2690800.0
2013-09-12 14:30:00,16.91,16.93,16.9,16.92,2738400.0,14.6323,14.6497,14.6237,14.641,2738400.0
2013-09-12 14:35:00,16.92,16.92,16.9,16.91,2374400.0,14.641,14.641,14.6237,14.6323,2374400.0
2013-09-12 14:40:00,16.91,16.93,16.9,16.92,2542400.0,14.6323,14.6497,14.6237,14.641,2542400.0
2013-09-12 14:45:00,16.91,16.92,16.9,16.91,1489600.0,14.6323,14.641,14.6237,14.6323,1489600.0
2013-09-12 14:50:00,16.91,16.92,16.87,16.88,3390800.0,14.6323,14.641,14.5977,14.6064,3390800.0
2013-09-12 14:55:00,16.89,16.9,16.87,16.89,2794400.0,14.615,14.6237,14.5977,14.615,2794400.0
2013-09-12 15:00:00,16.89,16.9,16.88,16.9,2086000.0,14.615,14.6237,14.6064,14.6237,2086000.0
2013-09-12 15:05:00,16.9,16.9,16.87,16.88,2937200.0,14.6237,14.6237,14.5977,14.6064,2937200.0
2013-09-12 15:10:00,16.88,16.89,16.87,16.87,1596000.0,14.6064,14.615,14.5977,14.5977,1596000.0
2013-09-12 15:15:00,16.87,16.88,16.83,16.84,6297200.0,14.5977,14.6064,14.5631,14.5718,6297200.0
2013-09-12 15:20:00,16.84,16.84,16.82,16.83,4863600.0,14.5718,14.5718,14.5545,14.5631,4863600.0
2013-09-12 15:25:00,16.83,16.85,16.82,16.84,2965200.0,14.5631,14.5804,14.5545,14.5718,2965200.0
2013-09-12 15:30:00,16.84,16.89,16.83,16.88,8215200.0,14.5718,14.615,14.5631,14.6064,8215200.0
2013-09-12 15:35:00,16.88,16.91,16.88,16.88,5051200.0,14.6064,14.6323,14.6064,14.6064,5051200.0
2013-09-12 15:40:00,16.89,16.89,16.87,16.88,3418800.0,14.615,14.615,14.5977,14.6064,3418800.0
2013-09-12 15:45:00,16.88,16.88,16.85,16.86,4141200.0,14.6064,14.6064,14.5804,14.5891,4141200.0
2013-09-12 15:50:00,16.86,16.87,16.84,16.86,5230400.0,14.5891,14.5977,14.5718,14.5891,5230400.0
2013-09-12 15:55:00,16.87,16.88,16.86,16.88,8321600.0,14.5977,14.6064,14.5891,14.6064,8321600.0
2013-09-13 09:30:00,16.78,16.85,16.76,16.78,14613200.0,14.5199,14.5804,14.5025,14.5199,14613200.0
2013-09-13 09:35:00,16.78,16.79,16.73,16.74,15416800.0,14.5199,14.5285,14.4766,14.4852,15416800.0
2013-09-13 09:40:00,16.73,16.78,16.72,16.74,8122800.0,14.4766,14.5199,14.4679,14.4852,8122800.0
2013-09-13 09:45:00,16.74,16.78,16.73,16.74,6700400.0,14.4852,14.5199,14.4766,14.4852,6700400.0
2013-09-13 09:50:00,16.75,16.77,16.74,16.76,3687600.0,14.4939,14.5112,14.4852,14.5025,3687600.0
2013-09-13 09:55:00,16.76,16.76,16.7,16.7,7994000.0,14.5025,14.5025,14.4506,14.4506,7994000.0
2013-09-13 10:00:00,16.71,16.72,16.69,16.7,8111600.0,14.4593,14.4679,14.442,14.4506,8111600.0
2013-09-13 10:05:00,16.7,16.71,16.66,16.67,10810800.0,14.4506,14.4593,14.416,14.4247,10810800.0
2013-09-13 10:10:00,16.67,16.73,16.67,16.71,6440000.0,14.4247,14.4766,14.4247,14.4593,6440000.0
2013-09-13 10:15:00,16.71,16.72,16.68,16.68,4015200.0,14.4593,14.4679,14.4333,14.4333,4015200.0
2013-09-13 10:20:00,16.68,16.7,16.67,16.69,4155200.0,14.4333,14.4506,14.4247,14.442,4155200.0
2013-09-13 10:25:00,16.69,16.7,16.67,16.68,3679200.0,14.442,14.4506,14.4247,14.4333,3679200.0
2013-09-13 10:30:00,16.69,16.72,16.68,16.71,4099200.0,14.442,14.4679,14.4333,14.4593,4099200.0
2013-09-13 10:35:00,16.71,16.73,16.7,16.71,2766400.0,14.4593,14.4766,14.4506,14.4593,2766400.0
2013-09-13 10:40:00,16.71,16.72,16.69,16.7,3239600.0,14.4593,14.4679,14.442,14.4506,3239600.0
2013-09-13 10:45:00,16.71,16.71,16.69,16.69,1993600.0,14.4593,14.4593,14.442,14.442,1993600.0
2013-09-13 10:50:00,16.69,16.71,16.69,16.7,1738800.0,14.442,14.4593,14.442,14.4506,1738800.0
2013-09-13 10:55:00,16.7,16.72,16.69,16.69,2368800.0,14.4506,14.4679,14.442,14.442,2368800.0
2013-09-13 11:00:00,16.69,16.71,16.68,16.7,2119600.0,14.442,14.4593,14.4333,14.4506,2119600.0
2013-09-13 11:05:00,16.7,16.71,16.69,16.7,1097600.0,14.4506,14.4593,14.442,14.4506,1097600.0
2013-09-13 11:10:00,16.7,16.72,16.7,16.71,1464400.0,14.4506,14.4679,14.4506,14.4593,1464400.0
2013-09-13 11:15:00,16.72,16.73,16.71,16.72,2847600.0,14.4679,14.4766,14.4593,14.4679,2847600.0
2013-09-13 11:20:00,16.72,16.73,16.71,16.72,1727600.0,14.4679,14.4766,14.4593,14.4679,1727600.0
2013-09-13 11:25:00,16.72,16.74,16.72,16.72,2217600.0,14.4679,14.4852,14.4679,14.4679,2217600.0
2013-09-13 11:30:00,16.72,16.73,16.72,16.73,1475600.0,14.4679,14.4766,14.4679,14.4766,1475600.0
2013-09-13 11:35:00,16.73,16.75,16.72,16.75,3407600.0,14.4766,14.4939,14.4679,14.4939,3407600.0
2013-09-13 11:40:00,16.75,16.76,16.74,16.74,2870000.0,14.4939,14.5025,14.4852,14.4852,2870000.0
2013-09-13 11:45:00,16.74,16.74,16.71,16.72,2405200.0,14.4852,14.4852,14.4593,14.4679,2405200.0
2013-09-13 11:50:00,16.72,16.73,16.71,16.73,1912400.0,14.4679,14.4766,14.4593,14.4766,1912400.0
2013-09-13 11:55:00,16.72,16.73,16.7,16.71,1657600.0,14.4679,14.4766,14.4506,14.4593,1657600.0
2013-09-13 12:00:00,16.71,16.72,16.7,16.7,1206800.0,14.4593,14.4679,14.4506,14.4506,1206800.0
2013-09-13 12:05:00,16.7,16.71,16.69,16.7,2279200.0,14.4506,14.4593,14.442,14.4506,2279200.0
2013-09-13 12:10:00,16.7,16.71,16.7,16.71,1990800.0,14.4506,14.4593,14.4506,14.4593,1990800.0
2013-09-13 12:15:00,16.71,16.72,16.71,16.72,1265600.0,14.4593,14.4679,14.4593,14.4679,1265600.0
2013-09-13 12:20:00,16.72,16.72,16.71,16.71,856800.0,14.4679,14.4679,14.4593,14.4593,856800.0
2013-09-13 12:25:00,16.71,16.71,16.71,16.71,896000.0,14.4593,14.4593,14.4593,14.4593,896000.0
2013-09-13 12:30:00,16.71,16.71,16.7,16.7,1363600.0,14.4593,14.4593,14.4506,14.4506,1363600.0
2013-09-13 12:35:00,16.7,16.7,16.68,16.68,3234000.0,14.4506,14.4506,14.4333,14.4333,3234000.0
2013-09-13 12:40:00,16.68,16.68,16.67,16.67,1940400.0,14.4333,14.4333,14.4247,14.4247,1940400.0
2013-09-13 12:45:00,16.67,16.69,16.67,16.68,2704800.0,14.4247,14.442,14.4247,14.4333,2704800.0
2013-09-13 12:50:00,16.68,16.69,16.68,16.69,851200.0,14.4333,14.442,14.4333,14.442,851200.0
2013-09-13 12:55:00,16.68,16.69,16.67,16.67,1282400.0,14.4333,14.442,14.4247,14.4247,1282400.0
2013-09-13 13:00:00,16.67,16.69,16.67,16.68,1433600.0,14.4247,14.442,14.4247,14.4333,1433600.0
2013-09-13 13:05:00,16.69,16.69,16.68,16.68,952000.0,14.442,14.442,14.4333,14.4333,952000.0
2013-09-13 13:10:00,16.68,16.69,16.68,16.68,1414000.0,14.4333,14.442,14.4333,14.4333,1414000.0
2013-09-13 13:15:00,16.68,16.69,16.67,16.67,1078000.0,14.4333,14.442,14.4247,14.4247,1078000.0
2013-09-13 13:20:00,16.67,16.67,16.66,16.66,2377200.0,14.4247,14.4247,14.416,14.416,2377200.0
2013-09-13 13:25:00,16.67,16.67,16.66,16.67,1352400.0,14.4247,14.4247,14.416,14.4247,1352400.0
2013-09-13 13:30:00,16.67,16.69,16.67,16.68,2228800.0,14.4247,14.442,14.4247,14.4333,2228800.0
2013-09-13 13:35:00,16.68,16.69,16.67,16.68,1335600.0,14.4333,14.442,14.4247,14.4333,1335600.0
2013-09-13 13:40:00,16.68,16.7,16.68,16.69,1344000.0,14.4333,14.4506,14.4333,14.442,1344000.0
2013-09-13 13:45:00,16.69,16.7,16.68,16.69,1274000.0,14.442,14.4506,14.4333,14.442,1274000.0
2013-09-13 13:50:00,16.69,16.69,16.67,16.67,1092000.0,14.442,14.442,14.4247,14.4247,1092000.0
2013-09-13 13:55:00,16.67,16.68,16.67,16.68,1131200.0,14.4247,14.4333,14.4247,14.4333,1131200.0
2013-09-13 14:00:00,16.68,16.68,16.66,16.67,3486000.0,14.4333,14.4333,14.416,14.4247,3486000.0
2013-09-13 14:05:00,16.67,16.67,16.66,16.67,1954400.0,14.4247,14.4247,14.416,14.4247,1954400.0
2013-09-13 14:10:00,16.67,16.68,16.67,16.68,1324400.0,14.4247,14.4333,14.4247,14.4333,1324400.0
2013-09-13 14:15:00,16.68,16.68,16.67,16.68,1517600.0,14.4333,14.4333,14.4247,14.4333,1517600.0
2013-09-13 14:20:00,16.68,16.68,16.67,16.68,1240400.0,14.4333,14.4333,14.4247,14.4333,1240400.0
2013-09-13 14:25:00,16.68,16.68,16.67,16.67,1447600.0,14.4333,14.4333,14.4247,14.4247,1447600.0
2013-09-13 14:30:00,16.67,16.68,16.67,16.68,1355200.0,14.4247,14.4333,14.4247,14.4333,1355200.0
2013-09-13 14:35:00,16.67,16.68,16.66,16.66,2209200.0,14.4247,14.4333,14.416,14.416,2209200.0
2013-09-13 14:40:00,16.66,16.67,16.65,16.65,3690400.0,14.416,14.4247,14.4074,14.4074,3690400.0
2013-09-13 14:45:00,16.65,16.66,16.64,16.64,4373600.0,14.4074,14.416,14.3987,14.3987,4373600.0
2013-09-13 14:50:00,16.64,16.65,16.63,16.63,4723600.0,14.3987,14.4074,14.3901,14.3901,4723600.0
2013-09-13 14:55:00,16.63,16.64,16.62,16.62,3995600.0,14.3901,14.3987,14.3814,14.3814,3995600.0
2013-09-13 15:00:00,16.62,16.62,16.61,16.61,5801600.0,14.3814,14.3814,14.3728,14.3728,5801600.0
2013-09-13 15:05:00,16.61,16.63,16.61,16.62,4872000.0,14.3728,14.3901,14.3728,14.3814,4872000.0
2013-09-13 15:10:00,16.62,16.63,16.62,16.63,3301200.0,14.3814,14.3901,14.3814,14.3901,3301200.0
2013-09-13 15:15:00,16.63,16.65,16.63,16.63,3956400.0,14.3901,14.4074,14.3901,14.3901,3956400.0
2013-09-13 15:20:00,16.63,16.64,16.63,16.64,2564800.0,14.3901,14.3987,14.3901,14.3987,2564800.0
2013-09-13 15:25:00,16.64,16.64,16.62,16.62,2828000.0,14.3987,14.3987,14.3814,14.3814,2828000.0
2013-09-13 15:30:00,16.62,16.62,16.61,16.61,4191600.0,14.3814,14.3814,14.3728,14.3728,4191600.0
2013-09-13 15:35:00,16.61,16.63,16.6,16.63,8159200.0,14.3728,14.3901,14.3641,14.3901,8159200.0
2013-09-13 15:40:00,16.63,16.63,16.62,16.62,2945600.0,14.3901,14.3901,14.3814,14.3814,2945600.0
2013-09-13 15:45:00,16.62,16.63,16.61,16.61,4874800.0,14.3814,14.3901,14.3728,14.3728,4874800.0
2013-09-13 15:50:00,16.61,16.61,16.6,16.6,8909600.0,14.3728,14.3728,14.3641,14.3641,8909600.0
2013-09-13 15:55:00,16.6,16.61,16.6,16.6,13781600.0,14.3641,14.3728,14.3641,14.3641,13781600.0
2013-09-16 09:30:00,16.46,16.49,16.36,16.38,34484800.0,14.243,14.2689,14.1564,14.1737,34484800.0
2013-09-16 09:35:00,16.38,16.44,16.37,16.41,12334000.0,14.1737,14.2257,14.1651,14.1997,12334000.0
2013-09-16 09:40:00,16.41,16.41,16.31,16.32,19118400.0,14.1997,14.1997,14.1132,14.1218,19118400.0
2013-09-16 09:45:00,16.32,16.36,16.29,16.29,12709200.0,14.1218,14.1564,14.0959,14.0959,12709200.0
2013-09-16 09:50:00,16.3,16.3,16.21,16.24,26462800.0,14.1045,14.1045,14.0266,14.0526,26462800.0
2013-09-16 09:55:00,16.25,16.28,16.21,16.27,13885200.0,14.0612,14.0872,14.0266,14.0785,13885200.0
2013-09-16 10:00:00,16.27,16.3,16.26,16.28,9564800.0,14.0785,14.1045,14.0699,14.0872,9564800.0
2013-09-16 10:05:00,16.28,16.29,16.26,16.28,6622000.0,14.0872,14.0959,14.0699,14.0872,6622000.0
2013-09-16 10:10:00,16.28,16.33,16.28,16.32,9794400.0,14.0872,14.1305,14.0872,14.1218,9794400.0
2013-09-16 10:15:00,16.33,16.35,16.32,16.34,6955200.0,14.1305,14.1478,14.1218,14.1391,6955200.0
2013-09-16 10:20:00,16.34,16.34,16.28,16.28,5594400.0,14.1391,14.1391,14.0872,14.0872,5594400.0
2013-09-16 10:25:00,16.28,16.31,16.27,16.27,4734800.0,14.0872,14.1132,14.0785,14.0785,4734800.0
2013-09-16 10:30:00,16.28,16.28,16.23,16.24,10032400.0,14.0872,14.0872,14.0439,14.0526,10032400.0
2013-09-16 10:35:00,16.24,16.28,16.24,16.24,5675600.0,14.0526,14.0872,14.0526,14.0526,5675600.0
2013-09-16 10:40:00,16.24,16.25,16.18,16.19,10024000.0,14.0526,14.0612,14.0007,14.0093,10024000.0
2013-09-16 10:45:00,16.19,16.22,16.18,16.2,8033200.0,14.0093,14.0353,14.0007,14.018,8033200.0
2013-09-16 10:50:00,16.2,16.23,16.19,16.22,7543200.0,14.018,14.0439,14.0093,14.0353,7543200.0
2013-09-16 10:55:00,16.22,16.22,16.19,16.2,4740400.0,14.0353,14.0353,14.0093,14.018,4740400.0
2013-09-16 11:00:00,16.2,16.21,16.15,16.15,9024400.0,14.018,14.0266,13.9747,13.9747,9024400.0
2013-09-16 11:05:00,16.15,16.19,16.15,16.18,6137600.0,13.9747,14.0093,13.9747,14.0007,6137600.0
2013-09-16 11:10:00,16.19,16.21,16.17,16.18,4032000.0,14.0093,14.0266,13.992,14.0007,4032000.0
2013-09-16 11:15:00,16.18,16.21,16.18,16.2,2766400.0,14.0007,14.0266,14.0007,14.018,2766400.0
2013-09-16 11:20:00,16.2,16.25,16.2,16.24,5885600.0,14.018,14.0612,14.018,14.0526,5885600.0
2013-09-16 11:25:00,16.24,16.25,16.23,16.23,4737600.0,14.0526,14.0612,14.0439,14.0439,4737600.0
2013-09-16 11:30:00,16.23,16.26,16.23,16.25,3855600.0,14.0439,14.0699,14.0439,14.0612,3855600.0
2013-09-16 11:35:00,16.25,16.26,16.23,16.24,3012800.0,14.0612,14.0699,14.0439,14.0526,3012800.0
2013-09-16 11:40:00,16.24,16.26,16.24,16.25,2581600.0,14.0526,14.0699,14.0526,14.0612,2581600.0
2013-09-16 11:45:00,16.26,16.26,16.24,16.25,2405200.0,14.0699,14.0699,14.0526,14.0612,2405200.0
2013-09-16 11:50:00,16.25,16.26,16.23,16.25,3085600.0,14.0612,14.0699,14.0439,14.0612,3085600.0
2013-09-16 11:55:00,16.26,16.26,16.24,16.25,2164400.0,14.0699,14.0699,14.0526,14.0612,2164400.0
2013-09-16 12:00:00,16.25,16.25,16.21,16.22,3124800.0,14.0612,14.0612,14.0266,14.0353,3124800.0
2013-09-16 12:05:00,16.22,16.23,16.21,16.23,2066400.0,14.0353,14.0439,14.0266,14.0439,2066400.0
2013-09-16 12:10:00,16.23,16.26,16.22,16.25,3306800.0,14.0439,14.0699,14.0353,14.0612,3306800.0
2013-09-16 12:15:00,16.25,16.27,16.24,16.25,2934400.0,14.0612,14.0785,14.0526,14.0612,2934400.0
2013-09-16 12:20:00,16.25,16.25,16.22,16.23,2114000.0,14.0612,14.0612,14.0353,14.0439,2114000.0
2013-09-16 12:25:00,16.23,16.24,16.21,16.23,1923600.0,14.0439,14.0526,14.0266,14.0439,1923600.0
2013-09-16 12:30:00,16.23,16.23,16.21,16.22,1428000.0,14.0439,14.0439,14.0266,14.0353,1428000.0
2013-09-16 12:35:00,16.23,16.23,16.21,16.23,1579200.0,14.0439,14.0439,14.0266,14.0439,1579200.0
2013-09-16 12:40:00,16.23,16.24,16.21,16.21,1780800.0,14.0439,14.0526,14.0266,14.0266,1780800.0
2013-09-16 12:45:00,16.21,16.23,16.21,16.23,1481200.0,14.0266,14.0439,14.0266,14.0439,1481200.0
2013-09-16 12:50:00,16.23,16.24,16.22,16.23,2139200.0,14.0439,14.0526,14.0353,14.0439,2139200.0
2013-09-16 12:55:00,16.23,16.24,16.22,16.23,3525200.0,14.0439,14.0526,14.0353,14.0439,3525200.0
2013-09-16 13:00:00,16.23,16.26,16.22,16.25,2763600.0,14.0439,14.0699,14.0353,14.0612,2763600.0
2013-09-16 13:05:00,16.25,16.26,16.24,16.24,1937600.0,14.0612,14.0699,14.0526,14.0526,1937600.0
2013-09-16 13:10:00,16.24,16.26,16.23,16.25,2153200.0,14.0526,14.0699,14.0439,14.0612,2153200.0
2013-09-16 13:15:00,16.25,16.25,16.23,16.25,1579200.0,14.0612,14.0612,14.0439,14.0612,1579200.0
2013-09-16 13:20:00,16.25,16.26,16.24,16.25,1444800.0,14.0612,14.0699,14.0526,14.0612,1444800.0
2013-09-16 13:25:00,16.25,16.25,16.24,16.25,1439200.0,14.0612,14.0612,14.0526,14.0612,1439200.0
2013-09-16 13:30:00,16.24,16.26,16.23,16.23,1125600.0,14.0526,14.0699,14.0439,14.0439,1125600.0
2013-09-16 13:35:00,16.24,16.26,16.24,16.25,1680000.0,14.0526,14.0699,14.0526,14.0612,1680000.0
2013-09-16 13:40:00,16.25,16.25,16.16,16.18,7355600.0,14.0612,14.0612,13.9834,14.0007,7355600.0
2013-09-16 13:45:00,16.18,16.19,16.16,16.17,4160800.0,14.0007,14.0093,13.9834,13.992,4160800.0
2013-09-16 13:50:00,16.17,16.19,16.16,16.17,2388400.0,13.992,14.0093,13.9834,13.992,2388400.0
2013-09-16 13:55:00,16.17,16.17,16.13,16.15,6602400.0,13.992,13.992,13.9574,13.9747,6602400.0
2013-09-16 14:00:00,16.15,16.17,16.15,16.16,2844800.0,13.9747,13.992,13.9747,13.9834,2844800.0
2013-09-16 14:05:00,16.16,16.17,16.16,16.16,2469600.0,13.9834,13.992,13.9834,13.9834,2469600.0
2013-09-16 14:10:00,16.16,16.17,16.15,16.16,2377200.0,13.9834,13.992,13.9747,13.9834,2377200.0
2013-09-16 14:15:00,16.16,16.16,16.13,16.16,5432000.0,13.9834,13.9834,13.9574,13.9834,5432000.0
2013-09-16 14:20:00,16.16,16.17,16.14,16.14,4510800.0,13.9834,13.992,13.9661,13.9661,4510800.0
2013-09-16 14:25:00,16.15,16.15,16.12,16.12,3704400.0,13.9747,13.9747,13.9488,13.9488,3704400.0
2013-09-16 14:30:00,16.12,16.13,16.1,16.1,6893600.0,13.9488,13.9574,13.9314,13.9314,6893600.0
2013-09-16 14:35:00,16.1,16.11,16.08,16.1,6756400.0,13.9314,13.9401,13.9141,13.9314,6756400.0
2013-09-16 14:40:00,16.1,16.11,16.08,16.09,5566400.0,13.9314,13.9401,13.9141,13.9228,5566400.0
2013-09-16 14:45:00,16.09,16.09,16.04,16.08,14856800.0,13.9228,13.9228,13.8795,13.9141,14856800.0
2013-09-16 14:50:00,16.08,16.1,16.05,16.06,5972400.0,13.9141,13.9314,13.8882,13.8968,5972400.0
2013-09-16 14:55:00,16.05,16.06,16.03,16.03,9237200.0,13.8882,13.8968,13.8709,13.8709,9237200.0
2013-09-16 15:00:00,16.03,16.05,16.0,16.02,11295200.0,13.8709,13.8882,13.8449,13.8622,11295200.0
2013-09-16 15:05:00,16.03,16.03,15.97,16.0,12930400.0,13.8709,13.8709,13.819,13.8449,12930400.0
2013-09-16 15:10:00,16.0,16.05,16.0,16.02,8528800.0,13.8449,13.8882,13.8449,13.8622,8528800.0
2013-09-16 15:15:00,16.02,16.06,16.02,16.05,6302800.0,13.8622,13.8968,13.8622,13.8882,6302800.0
2013-09-16 15:20:00,16.05,16.05,16.02,16.03,3768800.0,13.8882,13.8882,13.8622,13.8709,3768800.0
2013-09-16 15:25:00,16.03,16.05,16.03,16.04,3875200.0,13.8709,13.8882,13.8709,13.8795,3875200.0
2013-09-16 15:30:00,16.05,16.05,16.02,16.04,5418000.0,13.8882,13.8882,13.8622,13.8795,5418000.0
2013-09-16 15:35:00,16.04,16.04,16.0,16.02,5488000.0,13.8795,13.8795,13.8449,13.8622,5488000.0
2013-09-16 15:40:00,16.02,16.03,15.99,16.0,5437600.0,13.8622,13.8709,13.8363,13.8449,5437600.0
2013-09-16 15:45:00,16.0,16.04,16.0,16.04,9455600.0,13.8449,13.8795,13.8449,13.8795,9455600.0
2013-09-16 15:50:00,16.04,16.07,16.03,16.07,12840800.0,13.8795,13.9055,13.8709,13.9055,12840800.0
2013-09-16 15:55:00,16.07,16.08,16.06,16.08,18121600.0,13.9055,13.9141,13.8968,13.9141,18121600.0
2013-09-17 09:30:00,15.99,16.14,15.98,16.13,29814400.0,13.8363,13.9661,13.8276,13.9574,29814400.0
2013-09-17 09:35:00,16.13,16.21,16.13,16.17,18004000.0,13.9574,14.0266,13.9574,13.992,18004000.0
2013-09-17 09:40:00,16.17,16.26,16.17,16.26,15668800.0,13.992,14.0699,13.992,14.0699,15668800.0
2013-09-17 09:45:00,16.26,16.27,16.19,16.21,12023200.0,14.0699,14.0785,14.0093,14.0266,12023200.0
2013-09-17 09:50:00,16.21,16.24,16.2,16.22,6890800.0,14.0266,14.0526,14.018,14.0353,6890800.0
2013-09-17 09:55:00,16.22,16.25,16.2,16.24,7347200.0,14.0353,14.0612,14.018,14.0526,7347200.0
2013-09-17 10:00:00,16.25,16.26,16.19,16.2,10883600.0,14.0612,14.0699,14.0093,14.018,10883600.0
2013-09-17 10:05:00,16.2,16.25,16.19,16.24,5930400.0,14.018,14.0612,14.0093,14.0526,5930400.0
2013-09-17 10:10:00,16.24,16.29,16.21,16.28,13179600.0,14.0526,14.0959,14.0266,14.0872,13179600.0
2013-09-17 10:15:00,16.28,16.32,16.28,16.32,8800400.0,14.0872,14.1218,14.0872,14.1218,8800400.0
2013-09-17 10:20:00,16.32,16.33,16.3,16.32,9125200.0,14.1218,14.1305,14.1045,14.1218,9125200.0
2013-09-17 10:25:00,16.32,16.32,16.3,16.31,4768400.0,14.1218,14.1218,14.1045,14.1132,4768400.0
2013-09-17 10:30:00,16.31,16.34,16.3,16.34,5678400.0,14.1132,14.1391,14.1045,14.1391,5678400.0
2013-09-17 10:35:00,16.34,16.34,16.32,16.33,4292400.0,14.1391,14.1391,14.1218,14.1305,4292400.0
2013-09-17 10:40:00,16.33,16.33,16.31,16.32,3934000.0,14.1305,14.1305,14.1132,14.1218,3934000.0
2013-09-17 10:45:00,16.32,16.33,16.31,16.32,3463600.0,14.1218,14.1305,14.1132,14.1218,3463600.0
2013-09-17 10:50:00,16.32,16.37,16.32,16.37,8654800.0,14.1218,14.1651,14.1218,14.1651,8654800.0
2013-09-17 10:55:00,16.37,16.41,16.36,16.4,9203600.0,14.1651,14.1997,14.1564,14.191,9203600.0
2013-09-17 11:00:00,16.4,16.41,16.38,16.4,5040000.0,14.191,14.1997,14.1737,14.191,5040000.0
2013-09-17 11:05:00,16.4,16.4,16.37,16.37,5370400.0,14.191,14.191,14.1651,14.1651,5370400.0
2013-09-17 11:10:00,16.37,16.39,16.37,16.38,2604000.0,14.1651,14.1824,14.1651,14.1737,2604000.0
2013-09-17 11:15:00,16.38,16.4,16.35,16.4,5577600.0,14.1737,14.191,14.1478,14.191,5577600.0
2013-09-17 11:20:00,16.4,16.4,16.38,16.39,2766400.0,14.191,14.191,14.1737,14.1824,2766400.0
2013-09-17 11:25:00,16.39,16.42,16.39,16.4,5070800.0,14.1824,14.2083,14.1824,14.191,5070800.0
2013-09-17 11:30:00,16.4,16.41,16.38,16.39,3872400.0,14.191,14.1997,14.1737,14.1824,3872400.0
2013-09-17 11:35:00,16.39,16.39,16.35,16.36,6515600.0,14.1824,14.1824,14.1478,14.1564,6515600.0
2013-09-17 11:40:00,16.36,16.36,16.35,16.36,2800000.0,14.1564,14.1564,14.1478,14.1564,2800000.0
2013-09-17 11:45:00,16.36,16.36,16.31,16.32,5112800.0,14.1564,14.1564,14.1132,14.1218,5112800.0
2013-09-17 11:50:00,16.32,16.32,16.29,16.3,6717200.0,14.1218,14.1218,14.0959,14.1045,6717200.0
2013-09-17 11:55:00,16.31,16.32,16.29,16.31,2452800.0,14.1132,14.1218,14.0959,14.1132,2452800.0
2013-09-17 12:00:00,16.31,16.33,16.31,16.33,3315200.0,14.1132,14.1305,14.1132,14.1305,3315200.0
2013-09-17 12:05:00,16.32,16.35,16.32,16.34,1901200.0,14.1218,14.1478,14.1218,14.1391,1901200.0
2013-09-17 12:10:00,16.34,16.35,16.33,16.35,1545600.0,14.1391,14.1478,14.1305,14.1478,1545600.0
2013-09-17 12:15:00,16.35,16.37,16.35,16.37,2990400.0,14.1478,14.1651,14.1478,14.1651,2990400.0
2013-09-17 12:20:00,16.37,16.38,16.36,16.38,2990400.0,14.1651,14.1737,14.1564,14.1737,2990400.0
2013-09-17 12:25:00,16.38,16.38,16.36,16.36,2492000.0,14.1737,14.1737,14.1564,14.1564,2492000.0
2013-09-17 12:30:00,16.37,16.37,16.35,16.36,2100000.0,14.1651,14.1651,14.1478,14.1564,2100000.0
2013-09-17 12:35:00,16.36,16.37,16.35,16.36,1985200.0,14.1564,14.1651,14.1478,14.1564,1985200.0
2013-09-17 12:40:00,16.36,16.38,16.36,16.38,2030000.0,14.1564,14.1737,14.1564,14.1737,2030000.0
2013-09-17 12:45:00,16.38,16.38,16.32,16.33,3021200.0,14.1737,14.1737,14.1218,14.1305,3021200.0
2013-09-17 12:50:00,16.33,16.35,16.32,16.35,1234800.0,14.1305,14.1478,14.1218,14.1478,1234800.0
2013-09-17 12:55:00,16.35,16.37,16.34,16.36,1806000.0,14.1478,14.1651,14.1391,14.1564,1806000.0
2013-09-17 13:00:00,16.36,16.37,16.33,16.33,1926400.0,14.1564,14.1651,14.1305,14.1305,1926400.0
2013-09-17 13:05:00,16.33,16.36,16.33,16.36,1453200.0,14.1305,14.1564,14.1305,14.1564,1453200.0
2013-09-17 13:10:00,16.36,16.36,16.34,16.34,966000.0,14.1564,14.1564,14.1391,14.1391,966000.0
2013-09-17 13:15:00,16.34,16.34,16.33,16.33,1366400.0,14.1391,14.1391,14.1305,14.1305,1366400.0
2013-09-17 13:20:00,16.34,16.35,16.33,16.35,1058400.0,14.1391,14.1478,14.1305,14.1478,1058400.0
2013-09-17 13:25:00,16.35,16.36,16.34,16.34,868000.0,14.1478,14.1564,14.1391,14.1391,868000.0
2013-09-17 13:30:00,16.35,16.36,16.34,16.35,1839600.0,14.1478,14.1564,14.1391,14.1478,1839600.0
2013-09-17 13:35:00,16.35,16.36,16.34,16.34,1542800.0,14.1478,14.1564,14.1391,14.1391,1542800.0
2013-09-17 13:40:00,16.35,16.39,16.34,16.38,2368800.0,14.1478,14.1824,14.1391,14.1737,2368800.0
2013-09-17 13:45:00,16.38,16.39,16.37,16.39,1836800.0,14.1737,14.1824,14.1651,14.1824,1836800.0
2013-09-17 13:50:00,16.39,16.39,16.35,16.35,2595600.0,14.1824,14.1824,14.1478,14.1478,2595600.0
2013-09-17 13:55:00,16.35,16.37,16.34,16.35,1786400.0,14.1478,14.1651,14.1391,14.1478,1786400.0
2013-09-17 14:00:00,16.35,16.35,16.33,16.34,1965600.0,14.1478,14.1478,14.1305,14.1391,1965600.0
2013-09-17 14:05:00,16.34,16.36,16.33,16.34,1699600.0,14.1391,14.1564,14.1305,14.1391,1699600.0
2013-09-17 14:10:00,16.34,16.36,16.34,16.36,1626800.0,14.1391,14.1564,14.1391,14.1564,1626800.0
2013-09-17 14:15:00,16.36,16.37,16.35,16.36,1495200.0,14.1564,14.1651,14.1478,14.1564,1495200.0
2013-09-17 14:20:00,16.36,16.36,16.33,16.35,1730400.0,14.1564,14.1564,14.1305,14.1478,1730400.0
2013-09-17 14:25:00,16.35,16.36,16.33,16.33,2074800.0,14.1478,14.1564,14.1305,14.1305,2074800.0
2013-09-17 14:30:00,16.33,16.35,16.33,16.34,2192400.0,14.1305,14.1478,14.1305,14.1391,2192400.0
2013-09-17 14:35:00,16.34,16.35,16.31,16.31,3315200.0,14.1391,14.1478,14.1132,14.1132,3315200.0
2013-09-17 14:40:00,16.31,16.33,16.3,16.32,4603200.0,14.1132,14.1305,14.1045,14.1218,4603200.0
2013-09-17 14:45:00,16.32,16.33,16.29,16.3,3365600.0,14.1218,14.1305,14.0959,14.1045,3365600.0
2013-09-17 14:50:00,16.3,16.31,16.26,16.26,5434800.0,14.1045,14.1132,14.0699,14.0699,5434800.0
2013-09-17 14:55:00,16.26,16.26,16.23,16.26,7274400.0,14.0699,14.0699,14.0439,14.0699,7274400.0
2013-09-17 15:00:00,16.26,16.27,16.24,16.25,3208800.0,14.0699,14.0785,14.0526,14.0612,3208800.0
2013-09-17 15:05:00,16.25,16.29,16.25,16.29,2452800.0,14.0612,14.0959,14.0612,14.0959,2452800.0
2013-09-17 15:10:00,16.29,16.3,16.27,16.3,3771600.0,14.0959,14.1045,14.0785,14.1045,3771600.0
2013-09-17 15:15:00,16.3,16.3,16.26,16.27,2424800.0,14.1045,14.1045,14.0699,14.0785,2424800.0
2013-09-17 15:20:00,16.27,16.29,16.26,16.26,1696800.0,14.0785,14.0959,14.0699,14.0699,1696800.0
2013-09-17 15:25:00,16.26,16.28,16.24,16.27,3166800.0,14.0699,14.0872,14.0526,14.0785,3166800.0
2013-09-17 15:30:00,16.27,16.28,16.26,16.26,2332400.0,14.0785,14.0872,14.0699,14.0699,2332400.0
2013-09-17 15:35:00,16.26,16.27,16.23,16.26,5658800.0,14.0699,14.0785,14.0439,14.0699,5658800.0
2013-09-17 15:40:00,16.25,16.28,16.24,16.27,3556000.0,14.0612,14.0872,14.0526,14.0785,3556000.0
2013-09-17 15:45:00,16.27,16.27,16.25,16.26,2741200.0,14.0785,14.0785,14.0612,14.0699,2741200.0
2013-09-17 15:50:00,16.26,16.26,16.23,16.24,8103200.0,14.0699,14.0699,14.0439,14.0526,8103200.0
2013-09-17 15:55:00,16.24,16.27,16.24,16.26,10421600.0,14.0526,14.0785,14.0526,14.0699,10421600.0
2013-09-18 09:30:00,16.54,16.59,16.49,16.5,28268800.0,14.3122,14.3554,14.2689,14.2776,28268800.0
2013-09-18 09:35:00,16.5,16.55,16.48,16.52,11748800.0,14.2776,14.3208,14.2603,14.2949,11748800.0
2013-09-18 09:40:00,16.53,16.53,16.48,16.48,8192800.0,14.3035,14.3035,14.2603,14.2603,8192800.0
2013-09-18 09:45:00,16.49,16.53,16.48,16.53,7848400.0,14.2689,14.3035,14.2603,14.3035,7848400.0
2013-09-18 09:50:00,16.53,16.56,16.52,16.56,10446800.0,14.3035,14.3295,14.2949,14.3295,10446800.0
2013-09-18 09:55:00,16.56,16.59,16.55,16.58,9965200.0,14.3295,14.3554,14.3208,14.3468,9965200.0
2013-09-18 10:00:00,16.58,16.59,16.55,16.58,5826800.0,14.3468,14.3554,14.3208,14.3468,5826800.0
2013-09-18 10:05:00,16.58,16.59,16.55,16.57,7798000.0,14.3468,14.3554,14.3208,14.3381,7798000.0
2013-09-18 10:10:00,16.58,16.61,16.58,16.6,9934400.0,14.3468,14.3728,14.3468,14.3641,9934400.0
2013-09-18 10:15:00,16.6,16.63,16.59,16.61,9402400.0,14.3641,14.3901,14.3554,14.3728,9402400.0
2013-09-18 10:20:00,16.61,16.65,16.61,16.64,8386000.0,14.3728,14.4074,14.3728,14.3987,8386000.0
2013-09-18 10:25:00,16.64,16.66,16.6,16.6,11768400.0,14.3987,14.416,14.3641,14.3641,11768400.0
2013-09-18 10:30:00,16.61,16.62,16.58,16.59,5776400.0,14.3728,14.3814,14.3468,14.3554,5776400.0
2013-09-18 10:35:00,16.59,16.59,16.56,16.58,7420000.0,14.3554,14.3554,14.3295,14.3468,7420000.0
2013-09-18 10:40:00,16.58,16.6,16.56,16.59,4012400.0,14.3468,14.3641,14.3295,14.3554,4012400.0
2013-09-18 10:45:00,16.59,16.59,16.56,16.57,3754800.0,14.3554,14.3554,14.3295,14.3381,3754800.0
2013-09-18 10:50:00,16.57,16.58,16.56,16.57,2256800.0,14.3381,14.3468,14.3295,14.3381,2256800.0
2013-09-18 10:55:00,16.58,16.6,16.57,16.57,2861600.0,14.3468,14.3641,14.3381,14.3381,2861600.0
2013-09-18 11:00:00,16.58,16.59,16.56,16.58,2657200.0,14.3468,14.3554,14.3295,14.3468,2657200.0
2013-09-18 11:05:00,16.58,16.59,16.53,16.53,6666800.0,14.3468,14.3554,14.3035,14.3035,6666800.0
2013-09-18 11:10:00,16.54,16.56,16.53,16.55,4849600.0,14.3122,14.3295,14.3035,14.3208,4849600.0
2013-09-18 11:15:00,16.55,16.57,16.54,16.54,2438800.0,14.3208,14.3381,14.3122,14.3122,2438800.0
2013-09-18 11:20:00,16.55,16.55,16.53,16.54,2954000.0,14.3208,14.3208,14.3035,14.3122,2954000.0
2013-09-18 11:25:00,16.54,16.55,16.51,16.52,2951200.0,14.3122,14.3208,14.2862,14.2949,2951200.0
2013-09-18 11:30:00,16.53,16.55,16.52,16.54,2430400.0,14.3035,14.3208,14.2949,14.3122,2430400.0
2013-09-18 11:35:00,16.54,16.54,16.53,16.53,1649200.0,14.3122,14.3122,14.3035,14.3035,1649200.0
2013-09-18 11:40:00,16.53,16.53,16.47,16.48,7016800.0,14.3035,14.3035,14.2516,14.2603,7016800.0
2013-09-18 11:45:00,16.48,16.5,16.47,16.49,3782800.0,14.2603,14.2776,14.2516,14.2689,3782800.0
2013-09-18 11:50:00,16.48,16.48,16.45,16.47,4597600.0,14.2603,14.2603,14.2343,14.2516,4597600.0
2013-09-18 11:55:00,16.47,16.48,16.46,16.48,3340400.0,14.2516,14.2603,14.243,14.2603,3340400.0
2013-09-18 12:00:00,16.48,16.51,16.48,16.5,2506000.0,14.2603,14.2862,14.2603,14.2776,2506000.0
2013-09-18 12:05:00,16.5,16.53,16.49,16.52,3561600.0,14.2776,14.3035,14.2689,14.2949,3561600.0
2013-09-18 12:10:00,16.53,16.54,16.51,16.53,1836800.0,14.3035,14.3122,14.2862,14.3035,1836800.0
2013-09-18 12:15:00,16.53,16.53,16.49,16.5,2486400.0,14.3035,14.3035,14.2689,14.2776,2486400.0
2013-09-18 12:20:00,16.5,16.52,16.5,16.51,1461600.0,14.2776,14.2949,14.2776,14.2862,1461600.0
2013-09-18 12:25:00,16.52,16.52,16.5,16.51,1257200.0,14.2949,14.2949,14.2776,14.2862,1257200.0
2013-09-18 12:30:00,16.52,16.52,16.49,16.5,1349600.0,14.2949,14.2949,14.2689,14.2776,1349600.0
2013-09-18 12:35:00,16.5,16.52,16.5,16.52,1674400.0,14.2776,14.2949,14.2776,14.2949,1674400.0
2013-09-18 12:40:00,16.52,16.52,16.5,16.51,1937600.0,14.2949,14.2949,14.2776,14.2862,1937600.0
2013-09-18 12:45:00,16.51,16.51,16.5,16.5,1528800.0,14.2862,14.2862,14.2776,14.2776,1528800.0
2013-09-18 12:50:00,16.5,16.51,16.5,16.51,1178800.0,14.2776,14.2862,14.2776,14.2862,1178800.0
2013-09-18 12:55:00,16.51,16.52,16.5,16.51,1719200.0,14.2862,14.2949,14.2776,14.2862,1719200.0
2013-09-18 13:00:00,16.51,16.52,16.5,16.5,1204000.0,14.2862,14.2949,14.2776,14.2776,1204000.0
2013-09-18 13:05:00,16.5,16.5,16.48,16.48,1862000.0,14.2776,14.2776,14.2603,14.2603,1862000.0
2013-09-18 13:10:00,16.48,16.51,16.48,16.5,2027200.0,14.2603,14.2862,14.2603,14.2776,2027200.0
2013-09-18 13:15:00,16.5,16.51,16.5,16.51,1856400.0,14.2776,14.2862,14.2776,14.2862,1856400.0
2013-09-18 13:20:00,16.51,16.51,16.5,16.51,1254400.0,14.2862,14.2862,14.2776,14.2862,1254400.0
2013-09-18 13:25:00,16.51,16.51,16.49,16.49,1190000.0,14.2862,14.2862,14.2689,14.2689,1190000.0
2013-09-18 13:30:00,16.49,16.49,16.45,16.45,2570400.0,14.2689,14.2689,14.2343,14.2343,2570400.0
2013-09-18 13:35:00,16.46,16.49,16.45,16.48,2032800.0,14.243,14.2689,14.2343,14.2603,2032800.0
2013-09-18 13:40:00,16.48,16.48,16.45,16.47,3119200.0,14.2603,14.2603,14.2343,14.2516,3119200.0
2013-09-18 13:45:00,16.47,16.48,16.46,16.48,1960000.0,14.2516,14.2603,14.243,14.2603,1960000.0
2013-09-18 13:50:00,16.48,16.5,16.48,16.5,3360000.0,14.2603,14.2776,14.2603,14.2776,3360000.0
2013-09-18 13:55:00,16.5,16.52,16.5,16.5,3407600.0,14.2776,14.2949,14.2776,14.2776,3407600.0
2013-09-18 14:00:00,16.51,16.64,16.5,16.55,19675600.0,14.2862,14.3987,14.2776,14.3208,19675600.0
2013-09-18 14:05:00,16.55,16.59,16.52,16.57,9262400.0,14.3208,14.3554,14.2949,14.3381,9262400.0
2013-09-18 14:10:00,16.57,16.6,16.53,16.53,7702800.0,14.3381,14.3641,14.3035,14.3035,7702800.0
2013-09-18 14:15:00,16.53,16.55,16.49,16.49,6790000.0,14.3035,14.3208,14.2689,14.2689,6790000.0
2013-09-18 14:20:00,16.49,16.56,16.49,16.54,7159600.0,14.2689,14.3295,14.2689,14.3122,7159600.0
2013-09-18 14:25:00,16.55,16.56,16.52,16.54,3581200.0,14.3208,14.3295,14.2949,14.3122,3581200.0
2013-09-18 14:30:00,16.54,16.57,16.51,16.56,4866400.0,14.3122,14.3381,14.2862,14.3295,4866400.0
2013-09-18 14:35:00,16.56,16.57,16.54,16.55,3382400.0,14.3295,14.3381,14.3122,14.3208,3382400.0
2013-09-18 14:40:00,16.55,16.58,16.54,16.54,4888800.0,14.3208,14.3468,14.3122,14.3122,4888800.0
2013-09-18 14:45:00,16.54,16.58,16.54,16.57,3808000.0,14.3122,14.3468,14.3122,14.3381,3808000.0
2013-09-18 14:50:00,16.57,16.59,16.57,16.59,4807600.0,14.3381,14.3554,14.3381,14.3554,4807600.0
2013-09-18 14:55:00,16.59,16.64,16.57,16.63,6806800.0,14.3554,14.3987,14.3381,14.3901,6806800.0
2013-09-18 15:00:00,16.63,16.64,16.61,16.63,5745600.0,14.3901,14.3987,14.3728,14.3901,5745600.0
2013-09-18 15:05:00,16.62,16.63,16.59,16.6,4474400.0,14.3814,14.3901,14.3554,14.3641,4474400.0
2013-09-18 15:10:00,16.6,16.62,16.58,16.6,3878000.0,14.3641,14.3814,14.3468,14.3641,3878000.0
2013-09-18 15:15:00,16.6,16.61,16.59,16.6,3119200.0,14.3641,14.3728,14.3554,14.3641,3119200.0
2013-09-18 15:20:00,16.6,16.6,16.56,16.57,4494000.0,14.3641,14.3641,14.3295,14.3381,4494000.0
2013-09-18 15:25:00,16.56,16.59,16.56,16.57,4046000.0,14.3295,14.3554,14.3295,14.3381,4046000.0
2013-09-18 15:30:00,16.57,16.59,16.56,16.57,3292800.0,14.3381,14.3554,14.3295,14.3381,3292800.0
2013-09-18 15:35:00,16.57,16.62,16.56,16.62,5493600.0,14.3381,14.3814,14.3295,14.3814,5493600.0
2013-09-18 15:40:00,16.62,16.62,16.58,16.58,4429600.0,14.3814,14.3814,14.3468,14.3468,4429600.0
2013-09-18 15:45:00,16.59,16.6,16.56,16.57,4676000.0,14.3554,14.3641,14.3295,14.3381,4676000.0
2013-09-18 15:50:00,16.57,16.58,16.55,16.55,5754000.0,14.3381,14.3468,14.3208,14.3208,5754000.0
2013-09-18 15:55:00,16.55,16.6,16.55,16.59,12278000.0,14.3208,14.3641,14.3208,14.3554,12278000.0
2013-09-19 09:30:00,16.81,16.88,16.76,16.87,28991200.0,14.5458,14.6064,14.5025,14.5977,28991200.0
2013-09-19 09:35:00,16.87,16.91,16.86,16.86,18838400.0,14.5977,14.6323,14.5891,14.5891,18838400.0
2013-09-19 09:40:00,16.86,16.88,16.81,16.84,11844000.0,14.5891,14.6064,14.5458,14.5718,11844000.0
2013-09-19 09:45:00,16.84,16.86,16.84,16.85,7747600.0,14.5718,14.5891,14.5718,14.5804,7747600.0
2013-09-19 09:50:00,16.86,16.89,16.84,16.88,7036400.0,14.5891,14.615,14.5718,14.6064,7036400.0
2013-09-19 09:55:00,16.88,16.91,16.87,16.9,6826400.0,14.6064,14.6323,14.5977,14.6237,6826400.0
2013-09-19 10:00:00,16.9,16.92,16.9,16.92,8495200.0,14.6237,14.641,14.6237,14.641,8495200.0
2013-09-19 10:05:00,16.92,16.93,16.91,16.93,10665200.0,14.641,14.6497,14.6323,14.6497,10665200.0
2013-09-19 10:10:00,16.92,16.96,16.92,16.93,11275600.0,14.641,14.6756,14.641,14.6497,11275600.0
2013-09-19 10:15:00,16.93,16.94,16.89,16.89,9643200.0,14.6497,14.6583,14.615,14.615,9643200.0
2013-09-19 10:20:00,16.89,16.92,16.89,16.91,4832800.0,14.615,14.641,14.615,14.6323,4832800.0
2013-09-19 10:25:00,16.91,16.93,16.91,16.92,4622800.0,14.6323,14.6497,14.6323,14.641,4622800.0
2013-09-19 10:30:00,16.92,16.92,16.89,16.89,4180400.0,14.641,14.641,14.615,14.615,4180400.0
2013-09-19 10:35:00,16.89,16.9,16.87,16.89,5675600.0,14.615,14.6237,14.5977,14.615,5675600.0
2013-09-19 10:40:00,16.89,16.9,16.87,16.9,4331600.0,14.615,14.6237,14.5977,14.6237,4331600.0
2013-09-19 10:45:00,16.9,16.91,16.89,16.9,2500400.0,14.6237,14.6323,14.615,14.6237,2500400.0
2013-09-19 10:50:00,16.9,16.92,16.9,16.92,2508800.0,14.6237,14.641,14.6237,14.641,2508800.0
2013-09-19 10:55:00,16.92,16.92,16.9,16.91,4919600.0,14.641,14.641,14.6237,14.6323,4919600.0
2013-09-19 11:00:00,16.91,16.91,16.89,16.9,3805200.0,14.6323,14.6323,14.615,14.6237,3805200.0
2013-09-19 11:05:00,16.9,16.91,16.89,16.9,1873200.0,14.6237,14.6323,14.615,14.6237,1873200.0
2013-09-19 11:10:00,16.9,16.91,16.9,16.9,2060800.0,14.6237,14.6323,14.6237,14.6237,2060800.0
2013-09-19 11:15:00,16.9,16.9,16.89,16.9,3284400.0,14.6237,14.6237,14.615,14.6237,3284400.0
2013-09-19 11:20:00,16.9,16.92,16.89,16.9,2455600.0,14.6237,14.641,14.615,14.6237,2455600.0
2013-09-19 11:25:00,16.9,16.91,16.89,16.9,2170000.0,14.6237,14.6323,14.615,14.6237,2170000.0
2013-09-19 11:30:00,16.9,16.9,16.89,16.9,3208800.0,14.6237,14.6237,14.615,14.6237,3208800.0
2013-09-19 11:35:00,16.9,16.91,16.89,16.89,3217200.0,14.6237,14.6323,14.615,14.615,3217200.0
2013-09-19 11:40:00,16.9,16.91,16.89,16.9,2290400.0,14.6237,14.6323,14.615,14.6237,2290400.0
2013-09-19 11:45:00,16.9,16.9,16.88,16.88,2486400.0,14.6237,14.6237,14.6064,14.6064,2486400.0
2013-09-19 11:50:00,16.89,16.89,16.88,16.89,2354800.0,14.615,14.615,14.6064,14.615,2354800.0
2013-09-19 11:55:00,16.89,16.9,16.89,16.89,1789200.0,14.615,14.6237,14.615,14.615,1789200.0
2013-09-19 12:00:00,16.89,16.91,16.89,16.91,2618000.0,14.615,14.6323,14.615,14.6323,2618000.0
2013-09-19 12:05:00,16.91,16.95,16.91,16.95,7204400.0,14.6323,14.667,14.6323,14.667,7204400.0
2013-09-19 12:10:00,16.95,16.96,16.94,16.94,3421600.0,14.667,14.6756,14.6583,14.6583,3421600.0
2013-09-19 12:15:00,16.94,16.97,16.94,16.97,5731600.0,14.6583,14.6843,14.6583,14.6843,5731600.0
2013-09-19 12:20:00,16.97,16.98,16.96,16.98,6518400.0,14.6843,14.6929,14.6756,14.6929,6518400.0
2013-09-19 12:25:00,16.98,16.99,16.98,16.98,4009600.0,14.6929,14.7016,14.6929,14.6929,4009600.0
2013-09-19 12:30:00,16.98,16.98,16.96,16.97,3178000.0,14.6929,14.6929,14.6756,14.6843,3178000.0
2013-09-19 12:35:00,16.97,16.98,16.96,16.96,2231600.0,14.6843,14.6929,14.6756,14.6756,2231600.0
2013-09-19 12:40:00,16.96,16.98,16.96,16.97,1531600.0,14.6756,14.6929,14.6756,14.6843,1531600.0
2013-09-19 12:45:00,16.97,16.97,16.95,16.96,2254000.0,14.6843,14.6843,14.667,14.6756,2254000.0
2013-09-19 12:50:00,16.96,16.96,16.95,16.96,1937600.0,14.6756,14.6756,14.667,14.6756,1937600.0
2013-09-19 12:55:00,16.96,16.96,16.96,16.96,1514800.0,14.6756,14.6756,14.6756,14.6756,1514800.0
2013-09-19 13:00:00,16.96,16.97,16.96,16.96,2273600.0,14.6756,14.6843,14.6756,14.6756,2273600.0
2013-09-19 13:05:00,16.96,16.97,16.95,16.95,1965600.0,14.6756,14.6843,14.667,14.667,1965600.0
2013-09-19 13:10:00,16.95,16.97,16.95,16.96,2842000.0,14.667,14.6843,14.667,14.6756,2842000.0
2013-09-19 13:15:00,16.96,16.97,16.96,16.96,1806000.0,14.6756,14.6843,14.6756,14.6756,1806000.0
2013-09-19 13:20:00,16.96,16.97,16.96,16.96,1582000.0,14.6756,14.6843,14.6756,14.6756,1582000.0
2013-09-19 13:25:00,16.96,16.97,16.96,16.96,1229200.0,14.6756,14.6843,14.6756,14.6756,1229200.0
2013-09-19 13:30:00,16.96,16.97,16.96,16.96,1162000.0,14.6756,14.6843,14.6756,14.6756,1162000.0
2013-09-19 13:35:00,16.96,16.96,16.93,16.94,6417600.0,14.6756,14.6756,14.6497,14.6583,6417600.0
2013-09-19 13:40:00,16.94,16.94,16.91,16.92,3416000.0,14.6583,14.6583,14.6323,14.641,3416000.0
2013-09-19 13:45:00,16.92,16.92,16.91,16.91,3150000.0,14.641,14.641,14.6323,14.6323,3150000.0
2013-09-19 13:50:00,16.91,16.93,16.91,16.93,1932000.0,14.6323,14.6497,14.6323,14.6497,1932000.0
2013-09-19 13:55:00,16.93,16.94,16.92,16.93,1962800.0,14.6497,14.6583,14.641,14.6497,1962800.0
2013-09-19 14:00:00,16.92,16.94,16.92,16.93,1492400.0,14.641,14.6583,14.641,14.6497,1492400.0
2013-09-19 14:05:00,16.93,16.95,16.93,16.95,1716400.0,14.6497,14.667,14.6497,14.667,1716400.0
2013-09-19 14:10:00,16.95,16.96,16.95,16.95,2074800.0,14.667,14.6756,14.667,14.667,2074800.0
2013-09-19 14:15:00,16.95,16.96,16.95,16.96,2002000.0,14.667,14.6756,14.667,14.6756,2002000.0
2013-09-19 14:20:00,16.96,16.97,16.95,16.96,2774800.0,14.6756,14.6843,14.667,14.6756,2774800.0
2013-09-19 14:25:00,16.96,16.97,16.95,16.96,2186800.0,14.6756,14.6843,14.667,14.6756,2186800.0
2013-09-19 14:30:00,16.96,16.96,16.94,16.94,2144800.0,14.6756,14.6756,14.6583,14.6583,2144800.0
2013-09-19 14:35:00,16.94,16.96,16.93,16.95,1640800.0,14.6583,14.6756,14.6497,14.667,1640800.0
2013-09-19 14:40:00,16.95,16.97,16.95,16.95,2102800.0,14.667,14.6843,14.667,14.667,2102800.0
2013-09-19 14:45:00,16.96,16.97,16.95,16.96,1822800.0,14.6756,14.6843,14.667,14.6756,1822800.0
2013-09-19 14:50:00,16.96,16.97,16.95,16.96,1825600.0,14.6756,14.6843,14.667,14.6756,1825600.0
2013-09-19 14:55:00,16.96,16.97,16.96,16.96,1688400.0,14.6756,14.6843,14.6756,14.6756,1688400.0
2013-09-19 15:00:00,16.96,16.96,16.95,16.96,2195200.0,14.6756,14.6756,14.667,14.6756,2195200.0
2013-09-19 15:05:00,16.96,16.97,16.96,16.96,1565200.0,14.6756,14.6843,14.6756,14.6756,1565200.0
2013-09-19 15:10:00,16.96,16.97,16.95,16.96,3469200.0,14.6756,14.6843,14.667,14.6756,3469200.0
2013-09-19 15:15:00,16.96,16.97,16.96,16.96,2226000.0,14.6756,14.6843,14.6756,14.6756,2226000.0
2013-09-19 15:20:00,16.96,16.96,16.95,16.96,2430400.0,14.6756,14.6756,14.667,14.6756,2430400.0
2013-09-19 15:25:00,16.96,16.96,16.94,16.95,3648400.0,14.6756,14.6756,14.6583,14.667,3648400.0
2013-09-19 15:30:00,16.95,16.95,16.93,16.94,6773200.0,14.667,14.667,14.6497,14.6583,6773200.0
2013-09-19 15:35:00,16.94,16.94,16.89,16.89,13890800.0,14.6583,14.6583,14.615,14.615,13890800.0
2013-09-19 15:40:00,16.89,16.9,16.88,16.89,8710800.0,14.615,14.6237,14.6064,14.615,8710800.0
2013-09-19 15:45:00,16.89,16.92,16.88,16.89,8993600.0,14.615,14.641,14.6064,14.615,8993600.0
2013-09-19 15:50:00,16.89,16.9,16.84,16.85,12272400.0,14.615,14.6237,14.5718,14.5804,12272400.0
2013-09-19 15:55:00,16.85,16.88,16.85,16.87,13686400.0,14.5804,14.6064,14.5804,14.5977,13686400.0
2013-09-20 09:30:00,17.07,17.09,17.03,17.04,61588800.0,14.7708,14.7881,14.7362,14.7448,61588800.0
2013-09-20 09:35:00,17.04,17.04,17.01,17.03,11488400.0,14.7448,14.7448,14.7189,14.7362,11488400.0
2013-09-20 09:40:00,17.03,17.05,16.98,16.98,11356800.0,14.7362,14.7535,14.6929,14.6929,11356800.0
2013-09-20 09:45:00,16.98,17.0,16.88,16.92,21254800.0,14.6929,14.7102,14.6064,14.641,21254800.0
2013-09-20 09:50:00,16.92,16.96,16.91,16.95,9693600.0,14.641,14.6756,14.6323,14.667,9693600.0
2013-09-20 09:55:00,16.96,16.96,16.9,16.91,4922400.0,14.6756,14.6756,14.6237,14.6323,4922400.0
2013-09-20 10:00:00,16.91,16.97,16.9,16.96,8416800.0,14.6323,14.6843,14.6237,14.6756,8416800.0
2013-09-20 10:05:00,16.95,16.96,16.93,16.93,4281200.0,14.667,14.6756,14.6497,14.6497,4281200.0
2013-09-20 10:10:00,16.93,16.99,16.93,16.98,6048000.0,14.6497,14.7016,14.6497,14.6929,6048000.0
2013-09-20 10:15:00,16.98,16.99,16.96,16.98,4342800.0,14.6929,14.7016,14.6756,14.6929,4342800.0
2013-09-20 10:20:00,16.98,16.99,16.95,16.96,3617600.0,14.6929,14.7016,14.667,14.6756,3617600.0
2013-09-20 10:25:00,16.96,16.97,16.94,16.97,5289200.0,14.6756,14.6843,14.6583,14.6843,5289200.0
2013-09-20 10:30:00,16.97,16.98,16.95,16.97,2802800.0,14.6843,14.6929,14.667,14.6843,2802800.0
2013-09-20 10:35:00,16.97,17.01,16.97,16.99,4659200.0,14.6843,14.7189,14.6843,14.7016,4659200.0
2013-09-20 10:40:00,16.99,17.01,16.98,17.0,3080000.0,14.7016,14.7189,14.6929,14.7102,3080000.0
2013-09-20 10:45:00,17.0,17.02,16.99,17.01,3693200.0,14.7102,14.7275,14.7016,14.7189,3693200.0
2013-09-20 10:50:00,17.01,17.02,17.0,17.02,4138400.0,14.7189,14.7275,14.7102,14.7275,4138400.0
2013-09-20 10:55:00,17.01,17.02,17.0,17.01,3438400.0,14.7189,14.7275,14.7102,14.7189,3438400.0
2013-09-20 11:00:00,17.02,17.02,17.0,17.0,2377200.0,14.7275,14.7275,14.7102,14.7102,2377200.0
2013-09-20 11:05:00,17.0,17.01,16.98,16.98,5104400.0,14.7102,14.7189,14.6929,14.6929,5104400.0
2013-09-20 11:10:00,16.99,16.99,16.97,16.98,2413600.0,14.7016,14.7016,14.6843,14.6929,2413600.0
2013-09-20 11:15:00,16.98,16.98,16.97,16.97,1982400.0,14.6929,14.6929,14.6843,14.6843,1982400.0
2013-09-20 11:20:00,16.98,16.99,16.96,16.97,2945600.0,14.6929,14.7016,14.6756,14.6843,2945600.0
2013-09-20 11:25:00,16.97,16.98,16.95,16.96,3066000.0,14.6843,14.6929,14.667,14.6756,3066000.0
2013-09-20 11:30:00,16.96,16.99,16.96,16.98,4614400.0,14.6756,14.7016,14.6756,14.6929,4614400.0
2013-09-20 11:35:00,16.98,16.99,16.97,16.98,3441200.0,14.6929,14.7016,14.6843,14.6929,3441200.0
2013-09-20 11:40:00,16.98,16.98,16.96,16.96,3010000.0,14.6929,14.6929,14.6756,14.6756,3010000.0
2013-09-20 11:45:00,16.96,16.96,16.93,16.94,4222400.0,14.6756,14.6756,14.6497,14.6583,4222400.0
2013-09-20 11:50:00,16.94,16.94,16.89,16.92,5714800.0,14.6583,14.6583,14.615,14.641,5714800.0
2013-09-20 11:55:00,16.92,16.93,16.9,16.91,3528000.0,14.641,14.6497,14.6237,14.6323,3528000.0
2013-09-20 12:00:00,16.91,16.91,16.88,16.91,5880000.0,14.6323,14.6323,14.6064,14.6323,5880000.0
2013-09-20 12:05:00,16.91,16.92,16.9,16.92,2657200.0,14.6323,14.641,14.6237,14.641,2657200.0
2013-09-20 12:10:00,16.92,16.93,16.91,16.91,1993600.0,14.641,14.6497,14.6323,14.6323,1993600.0
2013-09-20 12:15:00,16.91,16.91,16.87,16.89,5552400.0,14.6323,14.6323,14.5977,14.615,5552400.0
2013-09-20 12:20:00,16.89,16.9,16.85,16.86,6454000.0,14.615,14.6237,14.5804,14.5891,6454000.0
2013-09-20 12:25:00,16.86,16.88,16.85,16.86,3802400.0,14.5891,14.6064,14.5804,14.5891,3802400.0
2013-09-20 12:30:00,16.86,16.87,16.85,16.87,2828000.0,14.5891,14.5977,14.5804,14.5977,2828000.0
2013-09-20 12:35:00,16.87,16.89,16.86,16.89,3404800.0,14.5977,14.615,14.5891,14.615,3404800.0
2013-09-20 12:40:00,16.89,16.9,16.88,16.88,2539600.0,14.615,14.6237,14.6064,14.6064,2539600.0
2013-09-20 12:45:00,16.88,16.9,16.88,16.89,1920800.0,14.6064,14.6237,14.6064,14.615,1920800.0
2013-09-20 12:50:00,16.89,16.89,16.86,16.86,2237200.0,14.615,14.615,14.5891,14.5891,2237200.0
2013-09-20 12:55:00,16.86,16.87,16.85,16.86,2576000.0,14.5891,14.5977,14.5804,14.5891,2576000.0
2013-09-20 13:00:00,16.87,16.88,16.86,16.86,2010400.0,14.5977,14.6064,14.5891,14.5891,2010400.0
2013-09-20 13:05:00,16.86,16.87,16.86,16.86,2427600.0,14.5891,14.5977,14.5891,14.5891,2427600.0
2013-09-20 13:10:00,16.86,16.86,16.8,16.83,8962800.0,14.5891,14.5891,14.5372,14.5631,8962800.0
2013-09-20 13:15:00,16.82,16.83,16.81,16.82,3337600.0,14.5545,14.5631,14.5458,14.5545,3337600.0
2013-09-20 13:20:00,16.82,16.83,16.81,16.83,2562000.0,14.5545,14.5631,14.5458,14.5631,2562000.0
2013-09-20 13:25:00,16.83,16.85,16.82,16.84,3628800.0,14.5631,14.5804,14.5545,14.5718,3628800.0
2013-09-20 13:30:00,16.84,16.85,16.83,16.83,1842400.0,14.5718,14.5804,14.5631,14.5631,1842400.0
2013-09-20 13:35:00,16.83,16.84,16.81,16.82,2189600.0,14.5631,14.5718,14.5458,14.5545,2189600.0
2013-09-20 13:40:00,16.82,16.82,16.76,16.78,7778400.0,14.5545,14.5545,14.5025,14.5199,7778400.0
2013-09-20 13:45:00,16.78,16.81,16.77,16.8,4600400.0,14.5199,14.5458,14.5112,14.5372,4600400.0
2013-09-20 13:50:00,16.8,16.81,16.79,16.8,2858800.0,14.5372,14.5458,14.5285,14.5372,2858800.0
2013-09-20 13:55:00,16.8,16.81,16.79,16.81,3102400.0,14.5372,14.5458,14.5285,14.5458,3102400.0
2013-09-20 14:00:00,16.8,16.81,16.79,16.81,2718800.0,14.5372,14.5458,14.5285,14.5458,2718800.0
2013-09-20 14:05:00,16.81,16.81,16.8,16.81,3256400.0,14.5458,14.5458,14.5372,14.5458,3256400.0
2013-09-20 14:10:00,16.81,16.81,16.79,16.8,2024400.0,14.5458,14.5458,14.5285,14.5372,2024400.0
2013-09-20 14:15:00,16.8,16.81,16.79,16.81,2256800.0,14.5372,14.5458,14.5285,14.5458,2256800.0
2013-09-20 14:20:00,16.81,16.81,16.79,16.8,2856000.0,14.5458,14.5458,14.5285,14.5372,2856000.0
2013-09-20 14:25:00,16.8,16.81,16.79,16.81,2212000.0,14.5372,14.5458,14.5285,14.5458,2212000.0
2013-09-20 14:30:00,16.81,16.81,16.8,16.8,2175600.0,14.5458,14.5458,14.5372,14.5372,2175600.0
2013-09-20 14:35:00,16.8,16.81,16.79,16.8,2752400.0,14.5372,14.5458,14.5285,14.5372,2752400.0
2013-09-20 14:40:00,16.8,16.8,16.77,16.77,3861200.0,14.5372,14.5372,14.5112,14.5112,3861200.0
2013-09-20 14:45:00,16.78,16.83,16.78,16.82,7086800.0,14.5199,14.5631,14.5199,14.5545,7086800.0
2013-09-20 14:50:00,16.82,16.82,16.81,16.81,4166400.0,14.5545,14.5545,14.5458,14.5458,4166400.0
2013-09-20 14:55:00,16.81,16.84,16.81,16.83,3827600.0,14.5458,14.5718,14.5458,14.5631,3827600.0
2013-09-20 15:00:00,16.83,16.84,16.82,16.83,2774800.0,14.5631,14.5718,14.5545,14.5631,2774800.0
2013-09-20 15:05:00,16.83,16.84,16.82,16.82,3522400.0,14.5631,14.5718,14.5545,14.5545,3522400.0
2013-09-20 15:10:00,16.82,16.83,16.8,16.8,4771200.0,14.5545,14.5631,14.5372,14.5372,4771200.0
2013-09-20 15:15:00,16.8,16.83,16.8,16.81,5367600.0,14.5372,14.5631,14.5372,14.5458,5367600.0
2013-09-20 15:20:00,16.81,16.81,16.79,16.79,5250000.0,14.5458,14.5458,14.5285,14.5285,5250000.0
2013-09-20 15:25:00,16.79,16.83,16.79,16.81,8862000.0,14.5285,14.5631,14.5285,14.5458,8862000.0
2013-09-20 15:30:00,16.8,16.83,16.79,16.81,6644400.0,14.5372,14.5631,14.5285,14.5458,6644400.0
2013-09-20 15:35:00,16.81,16.84,16.81,16.82,5672800.0,14.5458,14.5718,14.5458,14.5545,5672800.0
2013-09-20 15:40:00,16.82,16.83,16.81,16.82,4001200.0,14.5545,14.5631,14.5458,14.5545,4001200.0
2013-09-20 15:45:00,16.82,16.82,16.79,16.79,6157200.0,14.5545,14.5545,14.5285,14.5285,6157200.0
2013-09-20 15:50:00,16.79,16.79,16.74,16.74,31841600.0,14.5285,14.5285,14.4852,14.4852,31841600.0
2013-09-20 15:55:00,16.74,16.74,16.64,16.64,42033600.0,14.4852,14.4852,14.3987,14.3987,42033600.0
2013-09-23 09:30:00,17.72,17.75,17.55,17.59,64036000.0,15.3332,15.3592,15.1861,15.2208,64036000.0
2013-09-23 09:35:00,17.58,17.64,17.53,17.64,31259200.0,15.2121,15.264,15.1688,15.264,31259200.0
2013-09-23 09:40:00,17.64,17.68,17.62,17.64,24390800.0,15.264,15.2986,15.2467,15.264,24390800.0
2013-09-23 09:45:00,17.64,17.66,17.56,17.61,24701600.0,15.264,15.2813,15.1948,15.2381,24701600.0
2013-09-23 09:50:00,17.61,17.63,17.56,17.56,12440400.0,15.2381,15.2554,15.1948,15.1948,12440400.0
2013-09-23 09:55:00,17.56,17.57,17.41,17.43,27067600.0,15.1948,15.2034,15.065,15.0823,27067600.0
2013-09-23 10:00:00,17.43,17.46,17.39,17.4,18180400.0,15.0823,15.1083,15.0477,15.0563,18180400.0
2013-09-23 10:05:00,17.4,17.4,17.3,17.3,23618000.0,15.0563,15.0563,14.9698,14.9698,23618000.0
2013-09-23 10:10:00,17.3,17.32,17.24,17.31,25488400.0,14.9698,14.9871,14.9179,14.9785,25488400.0
2013-09-23 10:15:00,17.31,17.39,17.3,17.38,16987600.0,14.9785,15.0477,14.9698,15.039,16987600.0
2013-09-23 10:20:00,17.38,17.44,17.38,17.44,12213600.0,15.039,15.091,15.039,15.091,12213600.0
2013-09-23 10:25:00,17.44,17.44,17.37,17.39,9682400.0,15.091,15.091,15.0304,15.0477,9682400.0
2013-09-23 10:30:00,17.39,17.4,17.34,17.37,5300400.0,15.0477,15.0563,15.0044,15.0304,5300400.0
2013-09-23 10:35:00,17.37,17.43,17.35,17.42,5353600.0,15.0304,15.0823,15.0131,15.0737,5353600.0
2013-09-23 10:40:00,17.42,17.46,17.4,17.46,7131600.0,15.0737,15.1083,15.0563,15.1083,7131600.0
2013-09-23 10:45:00,17.45,17.48,17.42,17.42,7509600.0,15.0996,15.1256,15.0737,15.0737,7509600.0
2013-09-23 10:50:00,17.43,17.44,17.38,17.39,5457200.0,15.0823,15.091,15.039,15.0477,5457200.0
2013-09-23 10:55:00,17.39,17.41,17.36,17.39,6157200.0,15.0477,15.065,15.0217,15.0477,6157200.0
2013-09-23 11:00:00,17.39,17.4,17.33,17.33,4356800.0,15.0477,15.0563,14.9958,14.9958,4356800.0
2013-09-23 11:05:00,17.33,17.34,17.28,17.33,9041200.0,14.9958,15.0044,14.9525,14.9958,9041200.0
2013-09-23 11:10:00,17.33,17.34,17.31,17.33,6647200.0,14.9958,15.0044,14.9785,14.9958,6647200.0
2013-09-23 11:15:00,17.33,17.43,17.33,17.41,8741600.0,14.9958,15.0823,14.9958,15.065,8741600.0
2013-09-23 11:20:00,17.41,17.44,17.4,17.43,5860400.0,15.065,15.091,15.0563,15.0823,5860400.0
2013-09-23 11:25:00,17.43,17.45,17.35,17.37,9046800.0,15.0823,15.0996,15.0131,15.0304,9046800.0
2013-09-23 11:30:00,17.36,17.37,17.33,17.35,5124000.0,15.0217,15.0304,14.9958,15.0131,5124000.0
2013-09-23 11:35:00,17.35,17.39,17.32,17.37,7092400.0,15.0131,15.0477,14.9871,15.0304,7092400.0
2013-09-23 11:40:00,17.37,17.39,17.35,17.36,3340400.0,15.0304,15.0477,15.0131,15.0217,3340400.0
2013-09-23 11:45:00,17.36,17.36,17.32,17.34,3124800.0,15.0217,15.0217,14.9871,15.0044,3124800.0
2013-09-23 11:50:00,17.34,17.38,17.31,17.37,4118800.0,15.0044,15.039,14.9785,15.0304,4118800.0
2013-09-23 11:55:00,17.37,17.37,17.31,17.31,3357200.0,15.0304,15.0304,14.9785,14.9785,3357200.0
2013-09-23 12:00:00,17.31,17.32,17.25,17.29,9408000.0,14.9785,14.9871,14.9265,14.9612,9408000.0
2013-09-23 12:05:00,17.29,17.31,17.26,17.3,5754000.0,14.9612,14.9785,14.9352,14.9698,5754000.0
2013-09-23 12:10:00,17.3,17.34,17.29,17.3,4359600.0,14.9698,15.0044,14.9612,14.9698,4359600.0
2013-09-23 12:15:00,17.29,17.3,17.26,17.29,3351600.0,14.9612,14.9698,14.9352,14.9612,3351600.0
2013-09-23 12:20:00,17.29,17.32,17.28,17.31,3234000.0,14.9612,14.9871,14.9525,14.9785,3234000.0
2013-09-23 12:25:00,17.31,17.31,17.27,17.29,2380000.0,14.9785,14.9785,14.9439,14.9612,2380000.0
2013-09-23 12:30:00,17.29,17.3,17.24,17.27,4088000.0,14.9612,14.9698,14.9179,14.9439,4088000.0
2013-09-23 12:35:00,17.27,17.33,17.27,17.32,5796000.0,14.9439,14.9958,14.9439,14.9871,5796000.0
2013-09-23 12:40:00,17.32,17.33,17.31,17.33,4300800.0,14.9871,14.9958,14.9785,14.9958,4300800.0
2013-09-23 12:45:00,17.33,17.35,17.31,17.31,5532800.0,14.9958,15.0131,14.9785,14.9785,5532800.0
2013-09-23 12:50:00,17.31,17.39,17.31,17.37,5213600.0,14.9785,15.0477,14.9785,15.0304,5213600.0
2013-09-23 12:55:00,17.37,17.37,17.35,17.37,2808400.0,15.0304,15.0304,15.0131,15.0304,2808400.0
2013-09-23 13:00:00,17.37,17.38,17.35,17.38,2478000.0,15.0304,15.039,15.0131,15.039,2478000.0
2013-09-23 13:05:00,17.38,17.38,17.37,17.37,3698800.0,15.039,15.039,15.0304,15.0304,3698800.0
2013-09-23 13:10:00,17.37,17.4,17.37,17.4,3757600.0,15.0304,15.0563,15.0304,15.0563,3757600.0
2013-09-23 13:15:00,17.4,17.4,17.37,17.39,2545200.0,15.0563,15.0563,15.0304,15.0477,2545200.0
2013-09-23 13:20:00,17.38,17.39,17.36,17.37,2385600.0,15.039,15.0477,15.0217,15.0304,2385600.0
2013-09-23 13:25:00,17.37,17.37,17.34,17.36,3035200.0,15.0304,15.0304,15.0044,15.0217,3035200.0
2013-09-23 13:30:00,17.36,17.39,17.36,17.37,2139200.0,15.0217,15.0477,15.0217,15.0304,2139200.0
2013-09-23 13:35:00,17.38,17.39,17.36,17.37,2206400.0,15.039,15.0477,15.0217,15.0304,2206400.0
2013-09-23 13:40:00,17.37,17.38,17.36,17.36,1173200.0,15.0304,15.039,15.0217,15.0217,1173200.0
2013-09-23 13:45:00,17.36,17.43,17.36,17.43,4659200.0,15.0217,15.0823,15.0217,15.0823,4659200.0
2013-09-23 13:50:00,17.43,17.47,17.43,17.45,8066800.0,15.0823,15.1169,15.0823,15.0996,8066800.0
2013-09-23 13:55:00,17.45,17.47,17.43,17.47,3550400.0,15.0996,15.1169,15.0823,15.1169,3550400.0
2013-09-23 14:00:00,17.47,17.49,17.46,17.49,5135200.0,15.1169,15.1342,15.1083,15.1342,5135200.0
2013-09-23 14:05:00,17.48,17.49,17.46,17.48,3133200.0,15.1256,15.1342,15.1083,15.1256,3133200.0
2013-09-23 14:10:00,17.48,17.51,17.48,17.51,8019200.0,15.1256,15.1515,15.1256,15.1515,8019200.0
2013-09-23 14:15:00,17.51,17.52,17.49,17.5,5070800.0,15.1515,15.1602,15.1342,15.1429,5070800.0
2013-09-23 14:20:00,17.5,17.5,17.45,17.45,4939200.0,15.1429,15.1429,15.0996,15.0996,4939200.0
2013-09-23 14:25:00,17.45,17.46,17.43,17.45,3796800.0,15.0996,15.1083,15.0823,15.0996,3796800.0
2013-09-23 14:30:00,17.45,17.47,17.45,17.47,3743600.0,15.0996,15.1169,15.0996,15.1169,3743600.0
2013-09-23 14:35:00,17.47,17.49,17.46,17.49,3024000.0,15.1169,15.1342,15.1083,15.1342,3024000.0
2013-09-23 14:40:00,17.49,17.51,17.49,17.5,3491600.0,15.1342,15.1515,15.1342,15.1429,3491600.0
2013-09-23 14:45:00,17.49,17.5,17.47,17.48,1864800.0,15.1342,15.1429,15.1169,15.1256,1864800.0
2013-09-23 14:50:00,17.48,17.53,17.48,17.53,5549600.0,15.1256,15.1688,15.1256,15.1688,5549600.0
2013-09-23 14:55:00,17.53,17.57,17.52,17.56,7319200.0,15.1688,15.2034,15.1602,15.1948,7319200.0
2013-09-23 15:00:00,17.56,17.57,17.54,17.56,4368000.0,15.1948,15.2034,15.1775,15.1948,4368000.0
2013-09-23 15:05:00,17.56,17.57,17.56,17.57,5261200.0,15.1948,15.2034,15.1948,15.2034,5261200.0
2013-09-23 15:10:00,17.57,17.58,17.56,17.56,6224400.0,15.2034,15.2121,15.1948,15.1948,6224400.0
2013-09-23 15:15:00,17.55,17.56,17.53,17.55,5706400.0,15.1861,15.1948,15.1688,15.1861,5706400.0
2013-09-23 15:20:00,17.55,17.55,17.49,17.5,6420400.0,15.1861,15.1861,15.1342,15.1429,6420400.0
2013-09-23 15:25:00,17.51,17.52,17.47,17.48,4261600.0,15.1515,15.1602,15.1169,15.1256,4261600.0
2013-09-23 15:30:00,17.48,17.53,17.48,17.53,5003600.0,15.1256,15.1688,15.1256,15.1688,5003600.0
2013-09-23 15:35:00,17.53,17.54,17.51,17.53,4684400.0,15.1688,15.1775,15.1515,15.1688,4684400.0
2013-09-23 15:40:00,17.53,17.59,17.53,17.59,14042000.0,15.1688,15.2208,15.1688,15.2208,14042000.0
2013-09-23 15:45:00,17.59,17.6,17.54,17.54,8260000.0,15.2208,15.2294,15.1775,15.1775,8260000.0
2013-09-23 15:50:00,17.54,17.55,17.53,17.55,8139600.0,15.1775,15.1861,15.1688,15.1861,8139600.0
2013-09-23 15:55:00,17.55,17.55,17.52,17.53,12924800.0,15.1861,15.1861,15.1602,15.1688,12924800.0
2013-09-24 09:30:00,17.67,17.7,17.59,17.61,30996000.0,15.29,15.3159,15.2208,15.2381,30996000.0
2013-09-24 09:35:00,17.6,17.62,17.55,17.62,16002000.0,15.2294,15.2467,15.1861,15.2467,16002000.0
2013-09-24 09:40:00,17.62,17.65,17.6,17.63,9982000.0,15.2467,15.2727,15.2294,15.2554,9982000.0
2013-09-24 09:45:00,17.63,17.65,17.59,17.6,9352000.0,15.2554,15.2727,15.2208,15.2294,9352000.0
2013-09-24 09:50:00,17.6,17.6,17.53,17.58,12894000.0,15.2294,15.2294,15.1688,15.2121,12894000.0
2013-09-24 09:55:00,17.57,17.61,17.53,17.53,7991200.0,15.2034,15.2381,15.1688,15.1688,7991200.0
2013-09-24 10:00:00,17.53,17.55,17.51,17.53,9884000.0,15.1688,15.1861,15.1515,15.1688,9884000.0
2013-09-24 10:05:00,17.53,17.55,17.45,17.49,11057200.0,15.1688,15.1861,15.0996,15.1342,11057200.0
2013-09-24 10:10:00,17.49,17.51,17.47,17.48,4701200.0,15.1342,15.1515,15.1169,15.1256,4701200.0
2013-09-24 10:15:00,17.49,17.49,17.42,17.45,7826000.0,15.1342,15.1342,15.0737,15.0996,7826000.0
2013-09-24 10:20:00,17.45,17.52,17.44,17.52,7165200.0,15.0996,15.1602,15.091,15.1602,7165200.0
2013-09-24 10:25:00,17.52,17.57,17.5,17.57,7224000.0,15.1602,15.2034,15.1429,15.2034,7224000.0
2013-09-24 10:30:00,17.57,17.58,17.54,17.56,7131600.0,15.2034,15.2121,15.1775,15.1948,7131600.0
2013-09-24 10:35:00,17.56,17.59,17.56,17.57,7940800.0,15.1948,15.2208,15.1948,15.2034,7940800.0
2013-09-24 10:40:00,17.57,17.58,17.54,17.56,3822000.0,15.2034,15.2121,15.1775,15.1948,3822000.0
2013-09-24 10:45:00,17.56,17.59,17.56,17.58,3418800.0,15.1948,15.2208,15.1948,15.2121,3418800.0
2013-09-24 10:50:00,17.58,17.6,17.56,17.59,3718400.0,15.2121,15.2294,15.1948,15.2208,3718400.0
2013-09-24 10:55:00,17.59,17.6,17.58,17.59,4527600.0,15.2208,15.2294,15.2121,15.2208,4527600.0
2013-09-24 11:00:00,17.59,17.6,17.56,17.56,4076800.0,15.2208,15.2294,15.1948,15.1948,4076800.0
2013-09-24 11:05:00,17.57,17.58,17.55,17.55,3287200.0,15.2034,15.2121,15.1861,15.1861,3287200.0
2013-09-24 11:10:00,17.55,17.58,17.55,17.57,2413600.0,15.1861,15.2121,15.1861,15.2034,2413600.0
2013-09-24 11:15:00,17.57,17.57,17.55,17.57,2870000.0,15.2034,15.2034,15.1861,15.2034,2870000.0
2013-09-24 11:20:00,17.57,17.57,17.53,17.55,3693200.0,15.2034,15.2034,15.1688,15.1861,3693200.0
2013-09-24 11:25:00,17.55,17.55,17.52,17.54,3018400.0,15.1861,15.1861,15.1602,15.1775,3018400.0
2013-09-24 11:30:00,17.54,17.56,17.53,17.56,2060800.0,15.1775,15.1948,15.1688,15.1948,2060800.0
2013-09-24 11:35:00,17.56,17.6,17.56,17.58,4295200.0,15.1948,15.2294,15.1948,15.2121,4295200.0
2013-09-24 11:40:00,17.58,17.59,17.57,17.58,1411200.0,15.2121,15.2208,15.2034,15.2121,1411200.0
2013-09-24 11:45:00,17.57,17.58,17.54,17.55,1962800.0,15.2034,15.2121,15.1775,15.1861,1962800.0
2013-09-24 11:50:00,17.55,17.55,17.53,17.55,2497600.0,15.1861,15.1861,15.1688,15.1861,2497600.0
2013-09-24 11:55:00,17.55,17.57,17.54,17.56,1808800.0,15.1861,15.2034,15.1775,15.1948,1808800.0
2013-09-24 12:00:00,17.57,17.57,17.54,17.54,2186800.0,15.2034,15.2034,15.1775,15.1775,2186800.0
2013-09-24 12:05:00,17.54,17.56,17.53,17.54,1800400.0,15.1775,15.1948,15.1688,15.1775,1800400.0
2013-09-24 12:10:00,17.54,17.56,17.54,17.55,1150800.0,15.1775,15.1948,15.1775,15.1861,1150800.0
2013-09-24 12:15:00,17.55,17.55,17.49,17.51,6552000.0,15.1861,15.1861,15.1342,15.1515,6552000.0
2013-09-24 12:20:00,17.51,17.52,17.49,17.5,2301600.0,15.1515,15.1602,15.1342,15.1429,2301600.0
2013-09-24 12:25:00,17.49,17.51,17.48,17.5,3967600.0,15.1342,15.1515,15.1256,15.1429,3967600.0
2013-09-24 12:30:00,17.5,17.53,17.5,17.53,2100000.0,15.1429,15.1688,15.1429,15.1688,2100000.0
2013-09-24 12:35:00,17.53,17.54,17.53,17.53,2786000.0,15.1688,15.1775,15.1688,15.1688,2786000.0
2013-09-24 12:40:00,17.54,17.57,17.53,17.55,3836000.0,15.1775,15.2034,15.1688,15.1861,3836000.0
2013-09-24 12:45:00,17.55,17.58,17.54,17.57,2881200.0,15.1861,15.2121,15.1775,15.2034,2881200.0
2013-09-24 12:50:00,17.57,17.57,17.54,17.55,1643600.0,15.2034,15.2034,15.1775,15.1861,1643600.0
2013-09-24 12:55:00,17.55,17.56,17.53,17.54,1554000.0,15.1861,15.1948,15.1688,15.1775,1554000.0
2013-09-24 13:00:00,17.54,17.55,17.51,17.51,1710800.0,15.1775,15.1861,15.1515,15.1515,1710800.0
2013-09-24 13:05:00,17.51,17.53,17.51,17.51,1279600.0,15.1515,15.1688,15.1515,15.1515,1279600.0
2013-09-24 13:10:00,17.51,17.53,17.51,17.53,1321600.0,15.1515,15.1688,15.1515,15.1688,1321600.0
2013-09-24 13:15:00,17.53,17.54,17.52,17.53,1624000.0,15.1688,15.1775,15.1602,15.1688,1624000.0
2013-09-24 13:20:00,17.53,17.55,17.53,17.54,1495200.0,15.1688,15.1861,15.1688,15.1775,1495200.0
2013-09-24 13:25:00,17.55,17.55,17.54,17.55,1464400.0,15.1861,15.1861,15.1775,15.1861,1464400.0
2013-09-24 13:30:00,17.55,17.55,17.54,17.54,1374800.0,15.1861,15.1861,15.1775,15.1775,1374800.0
2013-09-24 13:35:00,17.54,17.54,17.53,17.54,1582000.0,15.1775,15.1775,15.1688,15.1775,1582000.0
2013-09-24 13:40:00,17.54,17.54,17.5,17.52,2951200.0,15.1775,15.1775,15.1429,15.1602,2951200.0
2013-09-24 13:45:00,17.52,17.53,17.51,17.53,1979600.0,15.1602,15.1688,15.1515,15.1688,1979600.0
2013-09-24 13:50:00,17.53,17.53,17.51,17.52,1209600.0,15.1688,15.1688,15.1515,15.1602,1209600.0
2013-09-24 13:55:00,17.52,17.54,17.52,17.53,2088800.0,15.1602,15.1775,15.1602,15.1688,2088800.0
2013-09-24 14:00:00,17.54,17.55,17.52,17.52,1386000.0,15.1775,15.1861,15.1602,15.1602,1386000.0
2013-09-24 14:05:00,17.52,17.54,17.51,17.54,2186800.0,15.1602,15.1775,15.1515,15.1775,2186800.0
2013-09-24 14:10:00,17.54,17.55,17.52,17.53,2002000.0,15.1775,15.1861,15.1602,15.1688,2002000.0
2013-09-24 14:15:00,17.53,17.54,17.52,17.53,1330000.0,15.1688,15.1775,15.1602,15.1688,1330000.0
2013-09-24 14:20:00,17.53,17.54,17.52,17.52,1450400.0,15.1688,15.1775,15.1602,15.1602,1450400.0
2013-09-24 14:25:00,17.53,17.53,17.48,17.5,4874800.0,15.1688,15.1688,15.1256,15.1429,4874800.0
2013-09-24 14:30:00,17.5,17.51,17.48,17.5,1794800.0,15.1429,15.1515,15.1256,15.1429,1794800.0
2013-09-24 14:35:00,17.5,17.5,17.48,17.5,1920800.0,15.1429,15.1429,15.1256,15.1429,1920800.0
2013-09-24 14:40:00,17.5,17.51,17.49,17.51,1176000.0,15.1429,15.1515,15.1342,15.1515,1176000.0
2013-09-24 14:45:00,17.51,17.53,17.5,17.5,1680000.0,15.1515,15.1688,15.1429,15.1429,1680000.0
2013-09-24 14:50:00,17.5,17.52,17.5,17.52,1643600.0,15.1429,15.1602,15.1429,15.1602,1643600.0
2013-09-24 14:55:00,17.52,17.53,17.51,17.51,2662800.0,15.1602,15.1688,15.1515,15.1515,2662800.0
2013-09-24 15:00:00,17.51,17.53,17.5,17.51,1929200.0,15.1515,15.1688,15.1429,15.1515,1929200.0
2013-09-24 15:05:00,17.51,17.52,17.51,17.51,1573600.0,15.1515,15.1602,15.1515,15.1515,1573600.0
2013-09-24 15:10:00,17.51,17.52,17.5,17.52,1285200.0,15.1515,15.1602,15.1429,15.1602,1285200.0
2013-09-24 15:15:00,17.52,17.54,17.51,17.51,4435200.0,15.1602,15.1775,15.1515,15.1515,4435200.0
2013-09-24 15:20:00,17.51,17.53,17.51,17.53,1870400.0,15.1515,15.1688,15.1515,15.1688,1870400.0
2013-09-24 15:25:00,17.53,17.53,17.5,17.51,2847600.0,15.1688,15.1688,15.1429,15.1515,2847600.0
2013-09-24 15:30:00,17.51,17.52,17.51,17.51,1946000.0,15.1515,15.1602,15.1515,15.1515,1946000.0
2013-09-24 15:35:00,17.51,17.51,17.49,17.5,3273200.0,15.1515,15.1515,15.1342,15.1429,3273200.0
2013-09-24 15:40:00,17.5,17.5,17.48,17.48,5000800.0,15.1429,15.1429,15.1256,15.1256,5000800.0
2013-09-24 15:45:00,17.49,17.49,17.47,17.47,6456800.0,15.1342,15.1342,15.1169,15.1169,6456800.0
2013-09-24 15:50:00,17.47,17.47,17.45,17.46,7414400.0,15.1169,15.1169,15.0996,15.1083,7414400.0
2013-09-24 15:55:00,17.46,17.48,17.44,17.48,10208800.0,15.1083,15.1256,15.091,15.1256,10208800.0
2013-09-25 09:30:00,17.47,17.49,17.31,17.31,22439200.0,15.1169,15.1342,14.9785,14.9785,22439200.0
2013-09-25 09:35:00,17.31,17.38,17.27,17.37,15744400.0,14.9785,15.039,14.9439,15.0304,15744400.0
2013-09-25 09:40:00,17.37,17.4,17.33,17.34,9069200.0,15.0304,15.0563,14.9958,15.0044,9069200.0
2013-09-25 09:45:00,17.34,17.36,17.31,17.31,8694000.0,15.0044,15.0217,14.9785,14.9785,8694000.0
2013-09-25 09:50:00,17.31,17.31,17.26,17.29,11670400.0,14.9785,14.9785,14.9352,14.9612,11670400.0
2013-09-25 09:55:00,17.29,17.31,17.2,17.22,14548800.0,14.9612,14.9785,14.8833,14.9006,14548800.0
2013-09-25 10:00:00,17.22,17.28,17.2,17.24,11877600.0,14.9006,14.9525,14.8833,14.9179,11877600.0
2013-09-25 10:05:00,17.24,17.26,17.22,17.23,5404000.0,14.9179,14.9352,14.9006,14.9092,5404000.0
2013-09-25 10:10:00,17.23,17.24,17.2,17.2,6308400.0,14.9092,14.9179,14.8833,14.8833,6308400.0
2013-09-25 10:15:00,17.21,17.24,17.2,17.23,6000400.0,14.8919,14.9179,14.8833,14.9092,6000400.0
2013-09-25 10:20:00,17.23,17.28,17.22,17.27,6568800.0,14.9092,14.9525,14.9006,14.9439,6568800.0
2013-09-25 10:25:00,17.27,17.3,17.25,17.28,4337200.0,14.9439,14.9698,14.9265,14.9525,4337200.0
2013-09-25 10:30:00,17.28,17.29,17.25,17.28,3738000.0,14.9525,14.9612,14.9265,14.9525,3738000.0
2013-09-25 10:35:00,17.28,17.31,17.28,17.3,5023200.0,14.9525,14.9785,14.9525,14.9698,5023200.0
2013-09-25 10:40:00,17.3,17.31,17.28,17.28,2797200.0,14.9698,14.9785,14.9525,14.9525,2797200.0
2013-09-25 10:45:00,17.28,17.28,17.25,17.25,3124800.0,14.9525,14.9525,14.9265,14.9265,3124800.0
2013-09-25 10:50:00,17.25,17.27,17.24,17.25,2545200.0,14.9265,14.9439,14.9179,14.9265,2545200.0
2013-09-25 10:55:00,17.25,17.26,17.21,17.22,5101600.0,14.9265,14.9352,14.8919,14.9006,5101600.0
2013-09-25 11:00:00,17.22,17.24,17.21,17.21,3463600.0,14.9006,14.9179,14.8919,14.8919,3463600.0
2013-09-25 11:05:00,17.21,17.23,17.2,17.21,3094000.0,14.8919,14.9092,14.8833,14.8919,3094000.0
2013-09-25 11:10:00,17.21,17.22,17.19,17.21,2968000.0,14.8919,14.9006,14.8746,14.8919,2968000.0
2013-09-25 11:15:00,17.21,17.27,17.2,17.26,4852400.0,14.8919,14.9439,14.8833,14.9352,4852400.0
2013-09-25 11:20:00,17.26,17.27,17.24,17.24,2469600.0,14.9352,14.9439,14.9179,14.9179,2469600.0
2013-09-25 11:25:00,17.24,17.26,17.23,17.25,1764000.0,14.9179,14.9352,14.9092,14.9265,1764000.0
2013-09-25 11:30:00,17.25,17.27,17.24,17.25,2150400.0,14.9265,14.9439,14.9179,14.9265,2150400.0
2013-09-25 11:35:00,17.25,17.28,17.24,17.26,1699600.0,14.9265,14.9525,14.9179,14.9352,1699600.0
2013-09-25 11:40:00,17.25,17.26,17.23,17.26,1976800.0,14.9265,14.9352,14.9092,14.9352,1976800.0
2013-09-25 11:45:00,17.26,17.26,17.24,17.25,1470000.0,14.9352,14.9352,14.9179,14.9265,1470000.0
2013-09-25 11:50:00,17.25,17.28,17.24,17.27,1811600.0,14.9265,14.9525,14.9179,14.9439,1811600.0
2013-09-25 11:55:00,17.27,17.27,17.25,17.26,1100400.0,14.9439,14.9439,14.9265,14.9352,1100400.0
2013-09-25 12:00:00,17.26,17.26,17.23,17.25,1148000.0,14.9352,14.9352,14.9092,14.9265,1148000.0
2013-09-25 12:05:00,17.25,17.27,17.25,17.26,1237600.0,14.9265,14.9439,14.9265,14.9352,1237600.0
2013-09-25 12:10:00,17.26,17.27,17.25,17.27,1111600.0,14.9352,14.9439,14.9265,14.9439,1111600.0
2013-09-25 12:15:00,17.27,17.3,17.26,17.3,2853200.0,14.9439,14.9698,14.9352,14.9698,2853200.0
2013-09-25 12:20:00,17.3,17.3,17.26,17.27,2164400.0,14.9698,14.9698,14.9352,14.9439,2164400.0
2013-09-25 12:25:00,17.27,17.28,17.24,17.28,1892800.0,14.9439,14.9525,14.9179,14.9525,1892800.0
2013-09-25 12:30:00,17.27,17.28,17.27,17.27,1201200.0,14.9439,14.9525,14.9439,14.9439,1201200.0
2013-09-25 12:35:00,17.27,17.28,17.27,17.27,1190000.0,14.9439,14.9525,14.9439,14.9439,1190000.0
2013-09-25 12:40:00,17.27,17.28,17.27,17.28,1036000.0,14.9439,14.9525,14.9439,14.9525,1036000.0
2013-09-25 12:45:00,17.28,17.31,17.28,17.3,2385600.0,14.9525,14.9785,14.9525,14.9698,2385600.0
2013-09-25 12:50:00,17.3,17.31,17.28,17.3,1601600.0,14.9698,14.9785,14.9525,14.9698,1601600.0
2013-09-25 12:55:00,17.3,17.32,17.28,17.29,2329600.0,14.9698,14.9871,14.9525,14.9612,2329600.0
2013-09-25 13:00:00,17.29,17.31,17.29,17.3,1307600.0,14.9612,14.9785,14.9612,14.9698,1307600.0
2013-09-25 13:05:00,17.3,17.31,17.3,17.3,806400.0,14.9698,14.9785,14.9698,14.9698,806400.0
2013-09-25 13:10:00,17.3,17.31,17.28,17.29,1181600.0,14.9698,14.9785,14.9525,14.9612,1181600.0
2013-09-25 13:15:00,17.29,17.3,17.27,17.28,2100000.0,14.9612,14.9698,14.9439,14.9525,2100000.0
2013-09-25 13:20:00,17.28,17.29,17.27,17.28,1937600.0,14.9525,14.9612,14.9439,14.9525,1937600.0
2013-09-25 13:25:00,17.28,17.28,17.26,17.27,1383200.0,14.9525,14.9525,14.9352,14.9439,1383200.0
2013-09-25 13:30:00,17.26,17.27,17.24,17.25,2332400.0,14.9352,14.9439,14.9179,14.9265,2332400.0
2013-09-25 13:35:00,17.25,17.26,17.24,17.25,2041200.0,14.9265,14.9352,14.9179,14.9265,2041200.0
2013-09-25 13:40:00,17.25,17.27,17.24,17.24,1500800.0,14.9265,14.9439,14.9179,14.9179,1500800.0
2013-09-25 13:45:00,17.24,17.27,17.24,17.26,1288000.0,14.9179,14.9439,14.9179,14.9352,1288000.0
2013-09-25 13:50:00,17.26,17.27,17.24,17.25,1411200.0,14.9352,14.9439,14.9179,14.9265,1411200.0
2013-09-25 13:55:00,17.25,17.27,17.25,17.27,1593200.0,14.9265,14.9439,14.9265,14.9439,1593200.0
2013-09-25 14:00:00,17.26,17.29,17.26,17.28,1660400.0,14.9352,14.9612,14.9352,14.9525,1660400.0
2013-09-25 14:05:00,17.28,17.29,17.26,17.27,1929200.0,14.9525,14.9612,14.9352,14.9439,1929200.0
2013-09-25 14:10:00,17.26,17.28,17.26,17.27,812000.0,14.9352,14.9525,14.9352,14.9439,812000.0
2013-09-25 14:15:00,17.27,17.28,17.26,17.27,974400.0,14.9439,14.9525,14.9352,14.9439,974400.0
2013-09-25 14:20:00,17.27,17.28,17.26,17.26,943600.0,14.9439,14.9525,14.9352,14.9352,943600.0
2013-09-25 14:25:00,17.26,17.27,17.24,17.24,1744400.0,14.9352,14.9439,14.9179,14.9179,1744400.0
2013-09-25 14:30:00,17.24,17.26,17.24,17.25,1708000.0,14.9179,14.9352,14.9179,14.9265,1708000.0
2013-09-25 14:35:00,17.25,17.25,17.24,17.24,1246000.0,14.9265,14.9265,14.9179,14.9179,1246000.0
2013-09-25 14:40:00,17.24,17.26,17.24,17.24,1408400.0,14.9179,14.9352,14.9179,14.9179,1408400.0
2013-09-25 14:45:00,17.24,17.26,17.24,17.26,1050000.0,14.9179,14.9352,14.9179,14.9352,1050000.0
2013-09-25 14:50:00,17.26,17.27,17.25,17.25,1190000.0,14.9352,14.9439,14.9265,14.9265,1190000.0
2013-09-25 14:55:00,17.25,17.26,17.23,17.24,1528800.0,14.9265,14.9352,14.9092,14.9179,1528800.0
2013-09-25 15:00:00,17.24,17.25,17.23,17.24,2044000.0,14.9179,14.9265,14.9092,14.9179,2044000.0
2013-09-25 15:05:00,17.25,17.25,17.24,17.25,1030400.0,14.9265,14.9265,14.9179,14.9265,1030400.0
2013-09-25 15:10:00,17.25,17.27,17.23,17.24,3183600.0,14.9265,14.9439,14.9092,14.9179,3183600.0
2013-09-25 15:15:00,17.24,17.25,17.24,17.25,1671600.0,14.9179,14.9265,14.9179,14.9265,1671600.0
2013-09-25 15:20:00,17.25,17.26,17.22,17.22,2651600.0,14.9265,14.9352,14.9006,14.9006,2651600.0
2013-09-25 15:25:00,17.23,17.23,17.21,17.22,4116000.0,14.9092,14.9092,14.8919,14.9006,4116000.0
2013-09-25 15:30:00,17.22,17.23,17.21,17.23,3152800.0,14.9006,14.9092,14.8919,14.9092,3152800.0
2013-09-25 15:35:00,17.23,17.24,17.22,17.24,2349200.0,14.9092,14.9179,14.9006,14.9179,2349200.0
2013-09-25 15:40:00,17.24,17.26,17.23,17.24,3539200.0,14.9179,14.9352,14.9092,14.9179,3539200.0
2013-09-25 15:45:00,17.24,17.24,17.21,17.22,4068400.0,14.9179,14.9179,14.8919,14.9006,4068400.0
2013-09-25 15:50:00,17.22,17.22,17.2,17.21,7268800.0,14.9006,14.9006,14.8833,14.8919,7268800.0
2013-09-25 15:55:00,17.21,17.21,17.2,17.2,9772000.0,14.8919,14.8919,14.8833,14.8833,9772000.0
2013-09-26 09:30:00,17.36,17.4,17.34,17.37,17144400.0,15.0217,15.0563,15.0044,15.0304,17144400.0
2013-09-26 09:35:00,17.37,17.38,17.31,17.32,7722400.0,15.0304,15.039,14.9785,14.9871,7722400.0
2013-09-26 09:40:00,17.32,17.35,17.3,17.32,6022800.0,14.9871,15.0131,14.9698,14.9871,6022800.0
2013-09-26 09:45:00,17.33,17.37,17.31,17.37,6179600.0,14.9958,15.0304,14.9785,15.0304,6179600.0
2013-09-26 09:50:00,17.37,17.37,17.34,17.35,5090400.0,15.0304,15.0304,15.0044,15.0131,5090400.0
2013-09-26 09:55:00,17.35,17.38,17.34,17.36,3466400.0,15.0131,15.039,15.0044,15.0217,3466400.0
2013-09-26 10:00:00,17.36,17.44,17.36,17.43,12345200.0,15.0217,15.091,15.0217,15.0823,12345200.0
2013-09-26 10:05:00,17.43,17.44,17.41,17.43,6456800.0,15.0823,15.091,15.065,15.0823,6456800.0
2013-09-26 10:10:00,17.43,17.45,17.41,17.42,6980400.0,15.0823,15.0996,15.065,15.0737,6980400.0
2013-09-26 10:15:00,17.42,17.43,17.39,17.42,4110400.0,15.0737,15.0823,15.0477,15.0737,4110400.0
2013-09-26 10:20:00,17.43,17.44,17.41,17.43,3595200.0,15.0823,15.091,15.065,15.0823,3595200.0
2013-09-26 10:25:00,17.43,17.44,17.41,17.42,1814400.0,15.0823,15.091,15.065,15.0737,1814400.0
2013-09-26 10:30:00,17.42,17.42,17.38,17.4,4020800.0,15.0737,15.0737,15.039,15.0563,4020800.0
2013-09-26 10:35:00,17.4,17.41,17.38,17.4,2601200.0,15.0563,15.065,15.039,15.0563,2601200.0
2013-09-26 10:40:00,17.4,17.4,17.36,17.38,1971200.0,15.0563,15.0563,15.0217,15.039,1971200.0
2013-09-26 10:45:00,17.38,17.38,17.34,17.35,4474400.0,15.039,15.039,15.0044,15.0131,4474400.0
2013-09-26 10:50:00,17.35,17.37,17.34,17.36,2940000.0,15.0131,15.0304,15.0044,15.0217,2940000.0
2013-09-26 10:55:00,17.35,17.36,17.34,17.34,1946000.0,15.0131,15.0217,15.0044,15.0044,1946000.0
2013-09-26 11:00:00,17.34,17.34,17.31,17.34,3844400.0,15.0044,15.0044,14.9785,15.0044,3844400.0
2013-09-26 11:05:00,17.34,17.35,17.32,17.33,2206400.0,15.0044,15.0131,14.9871,14.9958,2206400.0
2013-09-26 11:10:00,17.33,17.33,17.31,17.32,2688000.0,14.9958,14.9958,14.9785,14.9871,2688000.0
2013-09-26 11:15:00,17.32,17.34,17.32,17.32,1890000.0,14.9871,15.0044,14.9871,14.9871,1890000.0
2013-09-26 11:20:00,17.33,17.33,17.31,17.33,1657600.0,14.9958,14.9958,14.9785,14.9958,1657600.0
2013-09-26 11:25:00,17.33,17.35,17.32,17.34,1702400.0,14.9958,15.0131,14.9871,15.0044,1702400.0
2013-09-26 11:30:00,17.34,17.35,17.33,17.34,1425200.0,15.0044,15.0131,14.9958,15.0044,1425200.0
2013-09-26 11:35:00,17.35,17.35,17.28,17.29,3617600.0,15.0131,15.0131,14.9525,14.9612,3617600.0
2013-09-26 11:40:00,17.29,17.32,17.29,17.31,2220400.0,14.9612,14.9871,14.9612,14.9785,2220400.0
2013-09-26 11:45:00,17.31,17.32,17.31,17.32,1019200.0,14.9785,14.9871,14.9785,14.9871,1019200.0
2013-09-26 11:50:00,17.32,17.32,17.31,17.32,1467200.0,14.9871,14.9871,14.9785,14.9871,1467200.0
2013-09-26 11:55:00,17.32,17.33,17.32,17.33,1321600.0,14.9871,14.9958,14.9871,14.9958,1321600.0
2013-09-26 12:00:00,17.33,17.34,17.31,17.31,1274000.0,14.9958,15.0044,14.9785,14.9785,1274000.0
2013-09-26 12:05:00,17.31,17.32,17.31,17.31,1310400.0,14.9785,14.9871,14.9785,14.9785,1310400.0
2013-09-26 12:10:00,17.31,17.33,17.3,17.32,1887200.0,14.9785,14.9958,14.9698,14.9871,1887200.0
2013-09-26 12:15:00,17.32,17.33,17.3,17.31,1327200.0,14.9871,14.9958,14.9698,14.9785,1327200.0
2013-09-26 12:20:00,17.31,17.32,17.31,17.31,786800.0,14.9785,14.9871,14.9785,14.9785,786800.0
2013-09-26 12:25:00,17.31,17.34,17.31,17.34,1912400.0,14.9785,15.0044,14.9785,15.0044,1912400.0
2013-09-26 12:30:00,17.34,17.35,17.34,17.34,1733200.0,15.0044,15.0131,15.0044,15.0044,1733200.0
2013-09-26 12:35:00,17.34,17.35,17.33,17.34,938000.0,15.0044,15.0131,14.9958,15.0044,938000.0
2013-09-26 12:40:00,17.34,17.34,17.33,17.34,904400.0,15.0044,15.0044,14.9958,15.0044,904400.0
2013-09-26 12:45:00,17.33,17.34,17.33,17.33,764400.0,14.9958,15.0044,14.9958,14.9958,764400.0
2013-09-26 12:50:00,17.33,17.34,17.33,17.34,658000.0,14.9958,15.0044,14.9958,15.0044,658000.0
2013-09-26 12:55:00,17.34,17.34,17.32,17.33,1019200.0,15.0044,15.0044,14.9871,14.9958,1019200.0
2013-09-26 13:00:00,17.33,17.33,17.31,17.32,1125600.0,14.9958,14.9958,14.9785,14.9871,1125600.0
2013-09-26 13:05:00,17.32,17.35,17.32,17.34,2282000.0,14.9871,15.0131,14.9871,15.0044,2282000.0
2013-09-26 13:10:00,17.34,17.34,17.34,17.34,926800.0,15.0044,15.0044,15.0044,15.0044,926800.0
2013-09-26 13:15:00,17.34,17.35,17.33,17.34,943600.0,15.0044,15.0131,14.9958,15.0044,943600.0
2013-09-26 13:20:00,17.34,17.34,17.33,17.34,487200.0,15.0044,15.0044,14.9958,15.0044,487200.0
2013-09-26 13:25:00,17.33,17.34,17.33,17.33,520800.0,14.9958,15.0044,14.9958,14.9958,520800.0
2013-09-26 13:30:00,17.33,17.33,17.31,17.32,1030400.0,14.9958,14.9958,14.9785,14.9871,1030400.0
2013-09-26 13:35:00,17.32,17.33,17.3,17.31,1677200.0,14.9871,14.9958,14.9698,14.9785,1677200.0
2013-09-26 13:40:00,17.31,17.32,17.3,17.31,2231600.0,14.9785,14.9871,14.9698,14.9785,2231600.0
2013-09-26 13:45:00,17.31,17.32,17.31,17.32,1548400.0,14.9785,14.9871,14.9785,14.9871,1548400.0
2013-09-26 13:50:00,17.32,17.32,17.31,17.32,1433600.0,14.9871,14.9871,14.9785,14.9871,1433600.0
2013-09-26 13:55:00,17.32,17.32,17.31,17.32,890400.0,14.9871,14.9871,14.9785,14.9871,890400.0
2013-09-26 14:00:00,17.31,17.32,17.3,17.31,1366400.0,14.9785,14.9871,14.9698,14.9785,1366400.0
2013-09-26 14:05:00,17.31,17.32,17.29,17.32,1968400.0,14.9785,14.9871,14.9612,14.9871,1968400.0
2013-09-26 14:10:00,17.32,17.32,17.29,17.31,1274000.0,14.9871,14.9871,14.9612,14.9785,1274000.0
2013-09-26 14:15:00,17.31,17.31,17.3,17.31,621600.0,14.9785,14.9785,14.9698,14.9785,621600.0
2013-09-26 14:20:00,17.31,17.31,17.29,17.3,1629600.0,14.9785,14.9785,14.9612,14.9698,1629600.0
2013-09-26 14:25:00,17.3,17.31,17.3,17.31,1033200.0,14.9698,14.9785,14.9698,14.9785,1033200.0
2013-09-26 14:30:00,17.31,17.32,17.3,17.31,1464400.0,14.9785,14.9871,14.9698,14.9785,1464400.0
2013-09-26 14:35:00,17.31,17.31,17.3,17.31,1052800.0,14.9785,14.9785,14.9698,14.9785,1052800.0
2013-09-26 14:40:00,17.3,17.31,17.29,17.31,1565200.0,14.9698,14.9785,14.9612,14.9785,1565200.0
2013-09-26 14:45:00,17.31,17.31,17.29,17.3,1220800.0,14.9785,14.9785,14.9612,14.9698,1220800.0
2013-09-26 14:50:00,17.3,17.3,17.29,17.3,1055600.0,14.9698,14.9698,14.9612,14.9698,1055600.0
2013-09-26 14:55:00,17.29,17.31,17.29,17.31,1503600.0,14.9612,14.9785,14.9612,14.9785,1503600.0
2013-09-26 15:00:00,17.31,17.31,17.3,17.31,926800.0,14.9785,14.9785,14.9698,14.9785,926800.0
2013-09-26 15:05:00,17.31,17.32,17.3,17.31,2245600.0,14.9785,14.9871,14.9698,14.9785,2245600.0
2013-09-26 15:10:00,17.31,17.31,17.3,17.3,1293600.0,14.9785,14.9785,14.9698,14.9698,1293600.0
2013-09-26 15:15:00,17.31,17.31,17.29,17.29,1652000.0,14.9785,14.9785,14.9612,14.9612,1652000.0
2013-09-26 15:20:00,17.29,17.31,17.29,17.3,1296400.0,14.9612,14.9785,14.9612,14.9698,1296400.0
2013-09-26 15:25:00,17.3,17.31,17.3,17.31,1290800.0,14.9698,14.9785,14.9698,14.9785,1290800.0
2013-09-26 15:30:00,17.31,17.34,17.3,17.33,4396000.0,14.9785,15.0044,14.9698,14.9958,4396000.0
2013-09-26 15:35:00,17.33,17.34,17.32,17.34,3228400.0,14.9958,15.0044,14.9871,15.0044,3228400.0
2013-09-26 15:40:00,17.34,17.35,17.33,17.34,3332000.0,15.0044,15.0131,14.9958,15.0044,3332000.0
2013-09-26 15:45:00,17.34,17.34,17.33,17.34,1780800.0,15.0044,15.0044,14.9958,15.0044,1780800.0
2013-09-26 15:50:00,17.34,17.35,17.34,17.35,4368000.0,15.0044,15.0131,15.0044,15.0131,4368000.0
2013-09-26 15:55:00,17.34,17.38,17.34,17.37,10004400.0,15.0044,15.039,15.0044,15.0304,10004400.0
2013-09-27 09:30:00,17.28,17.31,17.2,17.27,14932400.0,14.9525,14.9785,14.8833,14.9439,14932400.0
2013-09-27 09:35:00,17.27,17.28,17.21,17.21,6272000.0,14.9439,14.9525,14.8919,14.8919,6272000.0
2013-09-27 09:40:00,17.21,17.24,17.2,17.23,4642400.0,14.8919,14.9179,14.8833,14.9092,4642400.0
2013-09-27 09:45:00,17.23,17.24,17.22,17.23,5241600.0,14.9092,14.9179,14.9006,14.9092,5241600.0
2013-09-27 09:50:00,17.24,17.27,17.22,17.26,4569600.0,14.9179,14.9439,14.9006,14.9352,4569600.0
2013-09-27 09:55:00,17.26,17.27,17.21,17.23,4466000.0,14.9352,14.9439,14.8919,14.9092,4466000.0
2013-09-27 10:00:00,17.23,17.24,17.21,17.21,3810800.0,14.9092,14.9179,14.8919,14.8919,3810800.0
2013-09-27 10:05:00,17.22,17.24,17.21,17.23,2965200.0,14.9006,14.9179,14.8919,14.9092,2965200.0
2013-09-27 10:10:00,17.23,17.25,17.22,17.24,2573200.0,14.9092,14.9265,14.9006,14.9179,2573200.0
2013-09-27 10:15:00,17.24,17.29,17.24,17.27,6190800.0,14.9179,14.9612,14.9179,14.9439,6190800.0
2013-09-27 10:20:00,17.27,17.29,17.27,17.28,3771600.0,14.9439,14.9612,14.9439,14.9525,3771600.0
2013-09-27 10:25:00,17.28,17.28,17.26,17.26,2884000.0,14.9525,14.9525,14.9352,14.9352,2884000.0
2013-09-27 10:30:00,17.27,17.27,17.25,17.26,2744000.0,14.9439,14.9439,14.9265,14.9352,2744000.0
2013-09-27 10:35:00,17.26,17.27,17.24,17.26,2632000.0,14.9352,14.9439,14.9179,14.9352,2632000.0
2013-09-27 10:40:00,17.25,17.27,17.25,17.26,1139600.0,14.9265,14.9439,14.9265,14.9352,1139600.0
2013-09-27 10:45:00,17.26,17.26,17.24,17.25,1178800.0,14.9352,14.9352,14.9179,14.9265,1178800.0
2013-09-27 10:50:00,17.25,17.26,17.23,17.23,2497600.0,14.9265,14.9352,14.9092,14.9092,2497600.0
2013-09-27 10:55:00,17.23,17.25,17.23,17.24,2587200.0,14.9092,14.9265,14.9092,14.9179,2587200.0
2013-09-27 11:00:00,17.24,17.25,17.23,17.23,2472400.0,14.9179,14.9265,14.9092,14.9092,2472400.0
2013-09-27 11:05:00,17.23,17.24,17.22,17.22,1901200.0,14.9092,14.9179,14.9006,14.9006,1901200.0
2013-09-27 11:10:00,17.22,17.25,17.22,17.24,2399600.0,14.9006,14.9265,14.9006,14.9179,2399600.0
2013-09-27 11:15:00,17.24,17.25,17.23,17.23,1282400.0,14.9179,14.9265,14.9092,14.9092,1282400.0
2013-09-27 11:20:00,17.23,17.25,17.23,17.25,932400.0,14.9092,14.9265,14.9092,14.9265,932400.0
2013-09-27 11:25:00,17.25,17.25,17.23,17.24,842800.0,14.9265,14.9265,14.9092,14.9179,842800.0
2013-09-27 11:30:00,17.24,17.24,17.23,17.24,599200.0,14.9179,14.9179,14.9092,14.9179,599200.0
2013-09-27 11:35:00,17.24,17.24,17.23,17.24,1713600.0,14.9179,14.9179,14.9092,14.9179,1713600.0
2013-09-27 11:40:00,17.24,17.25,17.24,17.24,868000.0,14.9179,14.9265,14.9179,14.9179,868000.0
2013-09-27 11:45:00,17.24,17.24,17.23,17.23,1195600.0,14.9179,14.9179,14.9092,14.9092,1195600.0
2013-09-27 11:50:00,17.23,17.23,17.22,17.23,1310400.0,14.9092,14.9092,14.9006,14.9092,1310400.0
2013-09-27 11:55:00,17.23,17.23,17.21,17.22,2606800.0,14.9092,14.9092,14.8919,14.9006,2606800.0
2013-09-27 12:00:00,17.22,17.23,17.21,17.22,1923600.0,14.9006,14.9092,14.8919,14.9006,1923600.0
2013-09-27 12:05:00,17.23,17.24,17.22,17.23,1430800.0,14.9092,14.9179,14.9006,14.9092,1430800.0
2013-09-27 12:10:00,17.23,17.23,17.22,17.23,856800.0,14.9092,14.9092,14.9006,14.9092,856800.0
2013-09-27 12:15:00,17.23,17.25,17.23,17.25,1346800.0,14.9092,14.9265,14.9092,14.9265,1346800.0
2013-09-27 12:20:00,17.25,17.26,17.24,17.26,3329200.0,14.9265,14.9352,14.9179,14.9352,3329200.0
2013-09-27 12:25:00,17.26,17.26,17.24,17.25,988400.0,14.9352,14.9352,14.9179,14.9265,988400.0
2013-09-27 12:30:00,17.24,17.25,17.24,17.25,518000.0,14.9179,14.9265,14.9179,14.9265,518000.0
2013-09-27 12:35:00,17.25,17.25,17.24,17.25,918400.0,14.9265,14.9265,14.9179,14.9265,918400.0
2013-09-27 12:40:00,17.25,17.25,17.24,17.24,1125600.0,14.9265,14.9265,14.9179,14.9179,1125600.0
2013-09-27 12:45:00,17.24,17.25,17.24,17.24,1078000.0,14.9179,14.9265,14.9179,14.9179,1078000.0
2013-09-27 12:50:00,17.24,17.25,17.24,17.25,1386000.0,14.9179,14.9265,14.9179,14.9265,1386000.0
2013-09-27 12:55:00,17.25,17.25,17.24,17.25,971600.0,14.9265,14.9265,14.9179,14.9265,971600.0
2013-09-27 13:00:00,17.25,17.25,17.25,17.25,845600.0,14.9265,14.9265,14.9265,14.9265,845600.0
2013-09-27 13:05:00,17.25,17.26,17.25,17.26,1226400.0,14.9265,14.9352,14.9265,14.9352,1226400.0
2013-09-27 13:10:00,17.25,17.26,17.25,17.25,848400.0,14.9265,14.9352,14.9265,14.9265,848400.0
2013-09-27 13:15:00,17.25,17.26,17.25,17.25,1108800.0,14.9265,14.9352,14.9265,14.9265,1108800.0
2013-09-27 13:20:00,17.25,17.26,17.24,17.24,1551200.0,14.9265,14.9352,14.9179,14.9179,1551200.0
2013-09-27 13:25:00,17.24,17.24,17.23,17.24,1699600.0,14.9179,14.9179,14.9092,14.9179,1699600.0
2013-09-27 13:30:00,17.24,17.24,17.23,17.24,694400.0,14.9179,14.9179,14.9092,14.9179,694400.0
2013-09-27 13:35:00,17.24,17.25,17.24,17.25,1122800.0,14.9179,14.9265,14.9179,14.9265,1122800.0
2013-09-27 13:40:00,17.25,17.25,17.24,17.24,854000.0,14.9265,14.9265,14.9179,14.9179,854000.0
2013-09-27 13:45:00,17.24,17.25,17.24,17.24,439600.0,14.9179,14.9265,14.9179,14.9179,439600.0
2013-09-27 13:50:00,17.24,17.24,17.23,17.23,985600.0,14.9179,14.9179,14.9092,14.9092,985600.0
2013-09-27 13:55:00,17.23,17.23,17.22,17.23,1680000.0,14.9092,14.9092,14.9006,14.9092,1680000.0
2013-09-27 14:00:00,17.23,17.23,17.22,17.22,898800.0,14.9092,14.9092,14.9006,14.9006,898800.0
2013-09-27 14:05:00,17.22,17.22,17.21,17.21,3553200.0,14.9006,14.9006,14.8919,14.8919,3553200.0
2013-09-27 14:10:00,17.21,17.22,17.21,17.22,1663200.0,14.8919,14.9006,14.8919,14.9006,1663200.0
2013-09-27 14:15:00,17.22,17.22,17.21,17.21,1873200.0,14.9006,14.9006,14.8919,14.8919,1873200.0
2013-09-27 14:20:00,17.21,17.21,17.19,17.21,3536400.0,14.8919,14.8919,14.8746,14.8919,3536400.0
2013-09-27 14:25:00,17.21,17.21,17.2,17.2,1058400.0,14.8919,14.8919,14.8833,14.8833,1058400.0
2013-09-27 14:30:00,17.2,17.21,17.2,17.21,1520400.0,14.8833,14.8919,14.8833,14.8919,1520400.0
2013-09-27 14:35:00,17.2,17.21,17.2,17.21,1279600.0,14.8833,14.8919,14.8833,14.8919,1279600.0
2013-09-27 14:40:00,17.21,17.22,17.21,17.21,1442000.0,14.8919,14.9006,14.8919,14.8919,1442000.0
2013-09-27 14:45:00,17.21,17.21,17.2,17.2,1489600.0,14.8919,14.8919,14.8833,14.8833,1489600.0
2013-09-27 14:50:00,17.2,17.21,17.2,17.2,677600.0,14.8833,14.8919,14.8833,14.8833,677600.0
2013-09-27 14:55:00,17.2,17.2,17.18,17.19,2296000.0,14.8833,14.8833,14.866,14.8746,2296000.0
2013-09-27 15:00:00,17.18,17.2,17.18,17.19,1643600.0,14.866,14.8833,14.866,14.8746,1643600.0
2013-09-27 15:05:00,17.18,17.19,17.17,17.18,4032000.0,14.866,14.8746,14.8573,14.866,4032000.0
2013-09-27 15:10:00,17.18,17.18,17.17,17.18,1948800.0,14.866,14.866,14.8573,14.866,1948800.0
2013-09-27 15:15:00,17.18,17.18,17.17,17.17,1148000.0,14.866,14.866,14.8573,14.8573,1148000.0
2013-09-27 15:20:00,17.18,17.18,17.17,17.18,1747200.0,14.866,14.866,14.8573,14.866,1747200.0
2013-09-27 15:25:00,17.18,17.21,17.17,17.2,3841600.0,14.866,14.8919,14.8573,14.8833,3841600.0
2013-09-27 15:30:00,17.2,17.23,17.2,17.23,4188800.0,14.8833,14.9092,14.8833,14.9092,4188800.0
2013-09-27 15:35:00,17.23,17.23,17.22,17.23,2867200.0,14.9092,14.9092,14.9006,14.9092,2867200.0
2013-09-27 15:40:00,17.23,17.23,17.22,17.22,2245600.0,14.9092,14.9092,14.9006,14.9006,2245600.0
2013-09-27 15:45:00,17.22,17.23,17.21,17.22,3889200.0,14.9006,14.9092,14.8919,14.9006,3889200.0
2013-09-27 15:50:00,17.22,17.23,17.21,17.22,5000800.0,14.9006,14.9092,14.8919,14.9006,5000800.0
2013-09-27 15:55:00,17.22,17.24,17.21,17.24,9550800.0,14.9006,14.9179,14.8919,14.9179,9550800.0
2013-09-30 09:30:00,17.03,17.07,16.94,17.07,20557600.0,14.7362,14.7708,14.6583,14.7708,20557600.0
2013-09-30 09:35:00,17.07,17.07,16.99,17.0,7120400.0,14.7708,14.7708,14.7016,14.7102,7120400.0
2013-09-30 09:40:00,17.0,17.06,16.99,17.01,7000000.0,14.7102,14.7621,14.7016,14.7189,7000000.0
2013-09-30 09:45:00,17.01,17.05,17.01,17.02,3936800.0,14.7189,14.7535,14.7189,14.7275,3936800.0
2013-09-30 09:50:00,17.02,17.1,16.99,17.08,6627600.0,14.7275,14.7968,14.7016,14.7794,6627600.0
2013-09-30 09:55:00,17.08,17.11,17.05,17.1,6750800.0,14.7794,14.8054,14.7535,14.7968,6750800.0
2013-09-30 10:00:00,17.09,17.13,17.07,17.08,6221600.0,14.7881,14.8227,14.7708,14.7794,6221600.0
2013-09-30 10:05:00,17.08,17.1,17.07,17.07,2898000.0,14.7794,14.7968,14.7708,14.7708,2898000.0
2013-09-30 10:10:00,17.07,17.09,17.05,17.06,2766400.0,14.7708,14.7881,14.7535,14.7621,2766400.0
2013-09-30 10:15:00,17.06,17.1,17.06,17.08,3334800.0,14.7621,14.7968,14.7621,14.7794,3334800.0
2013-09-30 10:20:00,17.09,17.09,17.04,17.06,3598000.0,14.7881,14.7881,14.7448,14.7621,3598000.0
2013-09-30 10:25:00,17.06,17.12,17.06,17.09,3654000.0,14.7621,14.8141,14.7621,14.7881,3654000.0
2013-09-30 10:30:00,17.1,17.11,17.09,17.09,2970800.0,14.7968,14.8054,14.7881,14.7881,2970800.0
2013-09-30 10:35:00,17.09,17.16,17.09,17.14,5488000.0,14.7881,14.8487,14.7881,14.8314,5488000.0
2013-09-30 10:40:00,17.15,17.17,17.13,17.17,3746400.0,14.84,14.8573,14.8227,14.8573,3746400.0
2013-09-30 10:45:00,17.16,17.2,17.15,17.15,4222400.0,14.8487,14.8833,14.84,14.84,4222400.0
2013-09-30 10:50:00,17.16,17.16,17.12,17.13,2732800.0,14.8487,14.8487,14.8141,14.8227,2732800.0
2013-09-30 10:55:00,17.13,17.16,17.13,17.15,1752800.0,14.8227,14.8487,14.8227,14.84,1752800.0
2013-09-30 11:00:00,17.15,17.15,17.13,17.13,1822800.0,14.84,14.84,14.8227,14.8227,1822800.0
2013-09-30 11:05:00,17.13,17.15,17.12,17.12,1968400.0,14.8227,14.84,14.8141,14.8141,1968400.0
2013-09-30 11:10:00,17.12,17.12,17.08,17.08,2942800.0,14.8141,14.8141,14.7794,14.7794,2942800.0
2013-09-30 11:15:00,17.08,17.09,17.08,17.09,2080400.0,14.7794,14.7881,14.7794,14.7881,2080400.0
2013-09-30 11:20:00,17.09,17.11,17.08,17.09,1780800.0,14.7881,14.8054,14.7794,14.7881,1780800.0
2013-09-30 11:25:00,17.09,17.11,17.09,17.11,1321600.0,14.7881,14.8054,14.7881,14.8054,1321600.0
2013-09-30 11:30:00,17.11,17.12,17.11,17.11,1290800.0,14.8054,14.8141,14.8054,14.8054,1290800.0
2013-09-30 11:35:00,17.11,17.12,17.11,17.11,1078000.0,14.8054,14.8141,14.8054,14.8054,1078000.0
2013-09-30 11:40:00,17.11,17.13,17.11,17.13,1164800.0,14.8054,14.8227,14.8054,14.8227,1164800.0
2013-09-30 11:45:00,17.13,17.13,17.11,17.11,943600.0,14.8227,14.8227,14.8054,14.8054,943600.0
2013-09-30 11:50:00,17.11,17.12,17.11,17.12,817600.0,14.8054,14.8141,14.8054,14.8141,817600.0
2013-09-30 11:55:00,17.12,17.14,17.12,17.13,1038800.0,14.8141,14.8314,14.8141,14.8227,1038800.0
2013-09-30 12:00:00,17.13,17.13,17.11,17.11,1033200.0,14.8227,14.8227,14.8054,14.8054,1033200.0
2013-09-30 12:05:00,17.12,17.12,17.09,17.1,1290800.0,14.8141,14.8141,14.7881,14.7968,1290800.0
2013-09-30 12:10:00,17.1,17.11,17.1,17.11,879200.0,14.7968,14.8054,14.7968,14.8054,879200.0
2013-09-30 12:15:00,17.1,17.1,17.09,17.1,1041600.0,14.7968,14.7968,14.7881,14.7968,1041600.0
2013-09-30 12:20:00,17.1,17.1,17.09,17.09,445200.0,14.7968,14.7968,14.7881,14.7881,445200.0
2013-09-30 12:25:00,17.09,17.11,17.09,17.11,775600.0,14.7881,14.8054,14.7881,14.8054,775600.0
2013-09-30 12:30:00,17.11,17.12,17.1,17.12,859600.0,14.8054,14.8141,14.7968,14.8141,859600.0
2013-09-30 12:35:00,17.12,17.12,17.11,17.12,688800.0,14.8141,14.8141,14.8054,14.8141,688800.0
2013-09-30 12:40:00,17.12,17.15,17.12,17.14,2186800.0,14.8141,14.84,14.8141,14.8314,2186800.0
2013-09-30 12:45:00,17.14,17.15,17.13,17.14,1156400.0,14.8314,14.84,14.8227,14.8314,1156400.0
2013-09-30 12:50:00,17.14,17.15,17.13,17.14,1047200.0,14.8314,14.84,14.8227,14.8314,1047200.0
2013-09-30 12:55:00,17.13,17.14,17.13,17.13,655200.0,14.8227,14.8314,14.8227,14.8227,655200.0
2013-09-30 13:00:00,17.13,17.14,17.13,17.14,879200.0,14.8227,14.8314,14.8227,14.8314,879200.0
2013-09-30 13:05:00,17.14,17.14,17.13,17.13,775600.0,14.8314,14.8314,14.8227,14.8227,775600.0
2013-09-30 13:10:00,17.14,17.14,17.11,17.12,1246000.0,14.8314,14.8314,14.8054,14.8141,1246000.0
2013-09-30 13:15:00,17.12,17.14,17.11,17.13,1831200.0,14.8141,14.8314,14.8054,14.8227,1831200.0
2013-09-30 13:20:00,17.13,17.13,17.1,17.11,1657600.0,14.8227,14.8227,14.7968,14.8054,1657600.0
2013-09-30 13:25:00,17.11,17.11,17.08,17.1,2035600.0,14.8054,14.8054,14.7794,14.7968,2035600.0
2013-09-30 13:30:00,17.1,17.1,17.09,17.09,1453200.0,14.7968,14.7968,14.7881,14.7881,1453200.0
2013-09-30 13:35:00,17.09,17.12,17.09,17.1,1713600.0,14.7881,14.8141,14.7881,14.7968,1713600.0
2013-09-30 13:40:00,17.1,17.11,17.1,17.1,893200.0,14.7968,14.8054,14.7968,14.7968,893200.0
2013-09-30 13:45:00,17.1,17.11,17.1,17.1,674800.0,14.7968,14.8054,14.7968,14.7968,674800.0
2013-09-30 13:50:00,17.1,17.11,17.08,17.08,1055600.0,14.7968,14.8054,14.7794,14.7794,1055600.0
2013-09-30 13:55:00,17.08,17.09,17.07,17.08,2480800.0,14.7794,14.7881,14.7708,14.7794,2480800.0
2013-09-30 14:00:00,17.08,17.09,17.06,17.08,1489600.0,14.7794,14.7881,14.7621,14.7794,1489600.0
2013-09-30 14:05:00,17.08,17.08,17.06,17.08,1094800.0,14.7794,14.7794,14.7621,14.7794,1094800.0
2013-09-30 14:10:00,17.08,17.08,17.07,17.08,677600.0,14.7794,14.7794,14.7708,14.7794,677600.0
2013-09-30 14:15:00,17.08,17.09,17.07,17.08,736400.0,14.7794,14.7881,14.7708,14.7794,736400.0
2013-09-30 14:20:00,17.08,17.08,17.06,17.07,1414000.0,14.7794,14.7794,14.7621,14.7708,1414000.0
2013-09-30 14:25:00,17.08,17.08,17.06,17.06,940800.0,14.7794,14.7794,14.7621,14.7621,940800.0
2013-09-30 14:30:00,17.06,17.1,17.06,17.1,1962800.0,14.7621,14.7968,14.7621,14.7968,1962800.0
2013-09-30 14:35:00,17.1,17.1,17.08,17.09,1481200.0,14.7968,14.7968,14.7794,14.7881,1481200.0
2013-09-30 14:40:00,17.09,17.09,17.08,17.08,1456000.0,14.7881,14.7881,14.7794,14.7794,1456000.0
2013-09-30 14:45:00,17.08,17.09,17.08,17.09,1394400.0,14.7794,14.7881,14.7794,14.7881,1394400.0
2013-09-30 14:50:00,17.09,17.09,17.08,17.08,1027600.0,14.7881,14.7881,14.7794,14.7794,1027600.0
2013-09-30 14:55:00,17.08,17.08,17.06,17.06,1612800.0,14.7794,14.7794,14.7621,14.7621,1612800.0
2013-09-30 15:00:00,17.06,17.06,17.03,17.04,3788400.0,14.7621,14.7621,14.7362,14.7448,3788400.0
2013-09-30 15:05:00,17.04,17.05,17.03,17.04,2581600.0,14.7448,14.7535,14.7362,14.7448,2581600.0
2013-09-30 15:10:00,17.04,17.04,17.0,17.01,4113200.0,14.7448,14.7448,14.7102,14.7189,4113200.0
2013-09-30 15:15:00,17.01,17.01,16.99,16.99,3920000.0,14.7189,14.7189,14.7016,14.7016,3920000.0
2013-09-30 15:20:00,16.99,17.02,16.99,17.01,3421600.0,14.7016,14.7275,14.7016,14.7189,3421600.0
2013-09-30 15:25:00,17.01,17.03,17.0,17.03,3819200.0,14.7189,14.7362,14.7102,14.7362,3819200.0
2013-09-30 15:30:00,17.03,17.05,17.02,17.04,4426800.0,14.7362,14.7535,14.7275,14.7448,4426800.0
2013-09-30 15:35:00,17.04,17.06,17.01,17.02,4544400.0,14.7448,14.7621,14.7189,14.7275,4544400.0
2013-09-30 15:40:00,17.01,17.02,17.0,17.01,3203200.0,14.7189,14.7275,14.7102,14.7189,3203200.0
2013-09-30 15:45:00,17.01,17.03,16.99,17.0,3942400.0,14.7189,14.7362,14.7016,14.7102,3942400.0
2013-09-30 15:50:00,17.0,17.02,16.99,16.99,4860800.0,14.7102,14.7275,14.7016,14.7016,4860800.0
2013-09-30 15:55:00,16.99,17.03,16.99,17.02,10152800.0,14.7016,14.7362,14.7016,14.7275,10152800.0
2013-10-01 09:30:00,17.09,17.2,17.09,17.17,15562400.0,14.7881,14.8833,14.7881,14.8573,15562400.0
2013-10-01 09:35:00,17.17,17.19,17.15,17.16,6927200.0,14.8573,14.8746,14.84,14.8487,6927200.0
2013-10-01 09:40:00,17.16,17.17,17.11,17.14,7624400.0,14.8487,14.8573,14.8054,14.8314,7624400.0
2013-10-01 09:45:00,17.14,17.14,17.1,17.11,4485600.0,14.8314,14.8314,14.7968,14.8054,4485600.0
2013-10-01 09:50:00,17.12,17.13,17.1,17.11,3388000.0,14.8141,14.8227,14.7968,14.8054,3388000.0
2013-10-01 09:55:00,17.11,17.13,17.11,17.12,3192000.0,14.8054,14.8227,14.8054,14.8141,3192000.0
2013-10-01 10:00:00,17.12,17.18,17.12,17.18,5208000.0,14.8141,14.866,14.8141,14.866,5208000.0
2013-10-01 10:05:00,17.18,17.21,17.15,17.19,6554800.0,14.866,14.8919,14.84,14.8746,6554800.0
2013-10-01 10:10:00,17.2,17.2,17.16,17.17,4457600.0,14.8833,14.8833,14.8487,14.8573,4457600.0
2013-10-01 10:15:00,17.17,17.21,17.16,17.21,3463600.0,14.8573,14.8919,14.8487,14.8919,3463600.0
2013-10-01 10:20:00,17.21,17.26,17.21,17.26,8722000.0,14.8919,14.9352,14.8919,14.9352,8722000.0
2013-10-01 10:25:00,17.26,17.26,17.21,17.26,9909200.0,14.9352,14.9352,14.8919,14.9352,9909200.0
2013-10-01 10:30:00,17.26,17.35,17.26,17.33,15918000.0,14.9352,15.0131,14.9352,14.9958,15918000.0
2013-10-01 10:35:00,17.33,17.34,17.3,17.33,4701200.0,14.9958,15.0044,14.9698,14.9958,4701200.0
2013-10-01 10:40:00,17.33,17.34,17.29,17.31,4911200.0,14.9958,15.0044,14.9612,14.9785,4911200.0
2013-10-01 10:45:00,17.3,17.32,17.29,17.29,3925600.0,14.9698,14.9871,14.9612,14.9612,3925600.0
2013-10-01 10:50:00,17.29,17.31,17.29,17.3,3502800.0,14.9612,14.9785,14.9612,14.9698,3502800.0
2013-10-01 10:55:00,17.3,17.34,17.3,17.32,5216400.0,14.9698,15.0044,14.9698,14.9871,5216400.0
2013-10-01 11:00:00,17.32,17.34,17.31,17.34,2564800.0,14.9871,15.0044,14.9785,15.0044,2564800.0
2013-10-01 11:05:00,17.34,17.35,17.32,17.33,5815600.0,15.0044,15.0131,14.9871,14.9958,5815600.0
2013-10-01 11:10:00,17.33,17.34,17.32,17.33,3001600.0,14.9958,15.0044,14.9871,14.9958,3001600.0
2013-10-01 11:15:00,17.33,17.34,17.32,17.33,1876000.0,14.9958,15.0044,14.9871,14.9958,1876000.0
2013-10-01 11:20:00,17.33,17.34,17.32,17.33,3225600.0,14.9958,15.0044,14.9871,14.9958,3225600.0
2013-10-01 11:25:00,17.33,17.34,17.32,17.33,3318000.0,14.9958,15.0044,14.9871,14.9958,3318000.0
2013-10-01 11:30:00,17.33,17.36,17.33,17.35,2976400.0,14.9958,15.0217,14.9958,15.0131,2976400.0
2013-10-01 11:35:00,17.35,17.37,17.34,17.36,3488800.0,15.0131,15.0304,15.0044,15.0217,3488800.0
2013-10-01 11:40:00,17.36,17.37,17.34,17.35,2671200.0,15.0217,15.0304,15.0044,15.0131,2671200.0
2013-10-01 11:45:00,17.36,17.37,17.34,17.36,2606800.0,15.0217,15.0304,15.0044,15.0217,2606800.0
2013-10-01 11:50:00,17.36,17.37,17.36,17.37,2920400.0,15.0217,15.0304,15.0217,15.0304,2920400.0
2013-10-01 11:55:00,17.37,17.38,17.35,17.36,1769600.0,15.0304,15.039,15.0131,15.0217,1769600.0
2013-10-01 12:00:00,17.36,17.39,17.36,17.38,4110400.0,15.0217,15.0477,15.0217,15.039,4110400.0
2013-10-01 12:05:00,17.38,17.39,17.37,17.38,4648000.0,15.039,15.0477,15.0304,15.039,4648000.0
2013-10-01 12:10:00,17.38,17.39,17.36,17.38,3693200.0,15.039,15.0477,15.0217,15.039,3693200.0
2013-10-01 12:15:00,17.38,17.4,17.37,17.39,4916800.0,15.039,15.0563,15.0304,15.0477,4916800.0
2013-10-01 12:20:00,17.39,17.45,17.38,17.44,6619200.0,15.0477,15.0996,15.039,15.091,6619200.0
2013-10-01 12:25:00,17.44,17.46,17.42,17.45,6109600.0,15.091,15.1083,15.0737,15.0996,6109600.0
2013-10-01 12:30:00,17.45,17.45,17.42,17.43,4186000.0,15.0996,15.0996,15.0737,15.0823,4186000.0
2013-10-01 12:35:00,17.43,17.43,17.41,17.41,3721200.0,15.0823,15.0823,15.065,15.065,3721200.0
2013-10-01 12:40:00,17.42,17.43,17.42,17.43,2119600.0,15.0737,15.0823,15.0737,15.0823,2119600.0
2013-10-01 12:45:00,17.43,17.45,17.43,17.44,2444400.0,15.0823,15.0996,15.0823,15.091,2444400.0
2013-10-01 12:50:00,17.44,17.45,17.43,17.45,2013200.0,15.091,15.0996,15.0823,15.0996,2013200.0
2013-10-01 12:55:00,17.45,17.47,17.44,17.46,3446800.0,15.0996,15.1169,15.091,15.1083,3446800.0
2013-10-01 13:00:00,17.46,17.47,17.45,17.46,2693600.0,15.1083,15.1169,15.0996,15.1083,2693600.0
2013-10-01 13:05:00,17.46,17.47,17.43,17.44,3203200.0,15.1083,15.1169,15.0823,15.091,3203200.0
2013-10-01 13:10:00,17.44,17.44,17.41,17.42,3497200.0,15.091,15.091,15.065,15.0737,3497200.0
2013-10-01 13:15:00,17.42,17.44,17.42,17.44,3690400.0,15.0737,15.091,15.0737,15.091,3690400.0
2013-10-01 13:20:00,17.44,17.44,17.43,17.44,1265600.0,15.091,15.091,15.0823,15.091,1265600.0
2013-10-01 13:25:00,17.44,17.44,17.4,17.41,3068800.0,15.091,15.091,15.0563,15.065,3068800.0
2013-10-01 13:30:00,17.41,17.42,17.4,17.41,2455600.0,15.065,15.0737,15.0563,15.065,2455600.0
2013-10-01 13:35:00,17.41,17.41,17.38,17.39,3183600.0,15.065,15.065,15.039,15.0477,3183600.0
2013-10-01 13:40:00,17.39,17.41,17.39,17.39,1839600.0,15.0477,15.065,15.0477,15.0477,1839600.0
2013-10-01 13:45:00,17.39,17.39,17.37,17.37,2721600.0,15.0477,15.0477,15.0304,15.0304,2721600.0
2013-10-01 13:50:00,17.37,17.41,17.37,17.41,2696400.0,15.0304,15.065,15.0304,15.065,2696400.0
2013-10-01 13:55:00,17.41,17.41,17.39,17.39,1965600.0,15.065,15.065,15.0477,15.0477,1965600.0
2013-10-01 14:00:00,17.39,17.41,17.38,17.39,2237200.0,15.0477,15.065,15.039,15.0477,2237200.0
2013-10-01 14:05:00,17.39,17.42,17.39,17.42,2447200.0,15.0477,15.0737,15.0477,15.0737,2447200.0
2013-10-01 14:10:00,17.42,17.43,17.41,17.43,2276400.0,15.0737,15.0823,15.065,15.0823,2276400.0
2013-10-01 14:15:00,17.43,17.44,17.41,17.42,2304400.0,15.0823,15.091,15.065,15.0737,2304400.0
2013-10-01 14:20:00,17.42,17.43,17.42,17.42,1696800.0,15.0737,15.0823,15.0737,15.0737,1696800.0
2013-10-01 14:25:00,17.42,17.42,17.38,17.38,3948000.0,15.0737,15.0737,15.039,15.039,3948000.0
2013-10-01 14:30:00,17.38,17.4,17.38,17.38,2732800.0,15.039,15.0563,15.039,15.039,2732800.0
2013-10-01 14:35:00,17.39,17.39,17.38,17.38,1990800.0,15.0477,15.0477,15.039,15.039,1990800.0
2013-10-01 14:40:00,17.39,17.41,17.38,17.4,2128000.0,15.0477,15.065,15.039,15.0563,2128000.0
2013-10-01 14:45:00,17.4,17.4,17.38,17.39,1128400.0,15.0563,15.0563,15.039,15.0477,1128400.0
2013-10-01 14:50:00,17.39,17.42,17.39,17.41,2203600.0,15.0477,15.0737,15.0477,15.065,2203600.0
2013-10-01 14:55:00,17.41,17.42,17.4,17.4,1761200.0,15.065,15.0737,15.0563,15.0563,1761200.0
2013-10-01 15:00:00,17.39,17.4,17.38,17.39,1584800.0,15.0477,15.0563,15.039,15.0477,1584800.0
2013-10-01 15:05:00,17.39,17.39,17.35,17.36,4060000.0,15.0477,15.0477,15.0131,15.0217,4060000.0
2013-10-01 15:10:00,17.36,17.38,17.34,17.34,3138800.0,15.0217,15.039,15.0044,15.0044,3138800.0
2013-10-01 15:15:00,17.34,17.38,17.34,17.37,3281600.0,15.0044,15.039,15.0044,15.0304,3281600.0
2013-10-01 15:20:00,17.37,17.37,17.33,17.35,2394000.0,15.0304,15.0304,14.9958,15.0131,2394000.0
2013-10-01 15:25:00,17.36,17.38,17.35,17.37,2046800.0,15.0217,15.039,15.0131,15.0304,2046800.0
2013-10-01 15:30:00,17.37,17.4,17.37,17.38,2660000.0,15.0304,15.0563,15.0304,15.039,2660000.0
2013-10-01 15:35:00,17.38,17.4,17.38,17.4,3351600.0,15.039,15.0563,15.039,15.0563,3351600.0
2013-10-01 15:40:00,17.39,17.41,17.39,17.4,2951200.0,15.0477,15.065,15.0477,15.0563,2951200.0
2013-10-01 15:45:00,17.4,17.41,17.38,17.41,4922400.0,15.0563,15.065,15.039,15.065,4922400.0
2013-10-01 15:50:00,17.4,17.41,17.38,17.4,3861200.0,15.0563,15.065,15.039,15.0563,3861200.0
2013-10-01 15:55:00,17.4,17.43,17.38,17.43,11580800.0,15.0563,15.0823,15.039,15.0823,11580800.0
2013-10-02 09:30:00,17.34,17.38,17.28,17.3,18076800.0,15.0044,15.039,14.9525,14.9698,18076800.0
2013-10-02 09:35:00,17.31,17.36,17.28,17.29,9727200.0,14.9785,15.0217,14.9525,14.9612,9727200.0
2013-10-02 09:40:00,17.3,17.39,17.29,17.37,8195600.0,14.9698,15.0477,14.9612,15.0304,8195600.0
2013-10-02 09:45:00,17.37,17.37,17.32,17.35,4849600.0,15.0304,15.0304,14.9871,15.0131,4849600.0
2013-10-02 09:50:00,17.33,17.35,17.31,17.34,4494000.0,14.9958,15.0131,14.9785,15.0044,4494000.0
2013-10-02 09:55:00,17.34,17.34,17.31,17.33,3091200.0,15.0044,15.0044,14.9785,14.9958,3091200.0
2013-10-02 10:00:00,17.33,17.35,17.31,17.33,3827600.0,14.9958,15.0131,14.9785,14.9958,3827600.0
2013-10-02 10:05:00,17.33,17.34,17.28,17.3,6014400.0,14.9958,15.0044,14.9525,14.9698,6014400.0
2013-10-02 10:10:00,17.3,17.36,17.28,17.36,5983600.0,14.9698,15.0217,14.9525,15.0217,5983600.0
2013-10-02 10:15:00,17.36,17.39,17.33,17.38,6633200.0,15.0217,15.0477,14.9958,15.039,6633200.0
2013-10-02 10:20:00,17.38,17.43,17.37,17.41,8366400.0,15.039,15.0823,15.0304,15.065,8366400.0
2013-10-02 10:25:00,17.41,17.42,17.4,17.41,3570000.0,15.065,15.0737,15.0563,15.065,3570000.0
2013-10-02 10:30:00,17.41,17.44,17.38,17.44,5588800.0,15.065,15.091,15.039,15.091,5588800.0
2013-10-02 10:35:00,17.44,17.53,17.43,17.52,12524400.0,15.091,15.1688,15.0823,15.1602,12524400.0
2013-10-02 10:40:00,17.52,17.54,17.5,17.54,7848400.0,15.1602,15.1775,15.1429,15.1775,7848400.0
2013-10-02 10:45:00,17.54,17.55,17.52,17.53,4401600.0,15.1775,15.1861,15.1602,15.1688,4401600.0
2013-10-02 10:50:00,17.53,17.55,17.52,17.54,4639600.0,15.1688,15.1861,15.1602,15.1775,4639600.0
2013-10-02 10:55:00,17.54,17.56,17.5,17.5,5877200.0,15.1775,15.1948,15.1429,15.1429,5877200.0
2013-10-02 11:00:00,17.5,17.54,17.5,17.53,2867200.0,15.1429,15.1775,15.1429,15.1688,2867200.0
2013-10-02 11:05:00,17.52,17.54,17.51,17.53,2245600.0,15.1602,15.1775,15.1515,15.1688,2245600.0
2013-10-02 11:10:00,17.53,17.53,17.51,17.53,2531200.0,15.1688,15.1688,15.1515,15.1688,2531200.0
2013-10-02 11:15:00,17.53,17.53,17.51,17.51,1909600.0,15.1688,15.1688,15.1515,15.1515,1909600.0
2013-10-02 11:20:00,17.51,17.52,17.48,17.5,4555600.0,15.1515,15.1602,15.1256,15.1429,4555600.0
2013-10-02 11:25:00,17.51,17.53,17.5,17.53,2858800.0,15.1515,15.1688,15.1429,15.1688,2858800.0
2013-10-02 11:30:00,17.53,17.55,17.52,17.54,3231200.0,15.1688,15.1861,15.1602,15.1775,3231200.0
2013-10-02 11:35:00,17.54,17.55,17.54,17.54,1951600.0,15.1775,15.1861,15.1775,15.1775,1951600.0
2013-10-02 11:40:00,17.54,17.54,17.51,17.52,2802800.0,15.1775,15.1775,15.1515,15.1602,2802800.0
2013-10-02 11:45:00,17.52,17.54,17.51,17.54,1800400.0,15.1602,15.1775,15.1515,15.1775,1800400.0
2013-10-02 11:50:00,17.54,17.55,17.53,17.54,1537200.0,15.1775,15.1861,15.1688,15.1775,1537200.0
2013-10-02 11:55:00,17.54,17.54,17.52,17.53,1694000.0,15.1775,15.1775,15.1602,15.1688,1694000.0
2013-10-02 12:00:00,17.52,17.54,17.52,17.54,1318800.0,15.1602,15.1775,15.1602,15.1775,1318800.0
2013-10-02 12:05:00,17.54,17.55,17.53,17.53,1428000.0,15.1775,15.1861,15.1688,15.1688,1428000.0
2013-10-02 12:10:00,17.54,17.54,17.53,17.53,994000.0,15.1775,15.1775,15.1688,15.1688,994000.0
2013-10-02 12:15:00,17.53,17.55,17.53,17.55,1660400.0,15.1688,15.1861,15.1688,15.1861,1660400.0
2013-10-02 12:20:00,17.55,17.56,17.52,17.52,4412800.0,15.1861,15.1948,15.1602,15.1602,4412800.0
2013-10-02 12:25:00,17.52,17.53,17.52,17.53,1584800.0,15.1602,15.1688,15.1602,15.1688,1584800.0
2013-10-02 12:30:00,17.53,17.54,17.53,17.53,1206800.0,15.1688,15.1775,15.1688,15.1688,1206800.0
2013-10-02 12:35:00,17.54,17.54,17.53,17.53,980000.0,15.1775,15.1775,15.1688,15.1688,980000.0
2013-10-02 12:40:00,17.53,17.56,17.53,17.56,1579200.0,15.1688,15.1948,15.1688,15.1948,1579200.0
2013-10-02 12:45:00,17.56,17.56,17.53,17.54,1232000.0,15.1948,15.1948,15.1688,15.1775,1232000.0
2013-10-02 12:50:00,17.54,17.54,17.51,17.52,1831200.0,15.1775,15.1775,15.1515,15.1602,1831200.0
2013-10-02 12:55:00,17.51,17.52,17.47,17.49,4082400.0,15.1515,15.1602,15.1169,15.1342,4082400.0
2013-10-02 13:00:00,17.49,17.49,17.46,17.48,3292800.0,15.1342,15.1342,15.1083,15.1256,3292800.0
2013-10-02 13:05:00,17.48,17.49,17.47,17.49,1416800.0,15.1256,15.1342,15.1169,15.1342,1416800.0
2013-10-02 13:10:00,17.49,17.49,17.45,17.45,1780800.0,15.1342,15.1342,15.0996,15.0996,1780800.0
2013-10-02 13:15:00,17.45,17.46,17.43,17.45,2850400.0,15.0996,15.1083,15.0823,15.0996,2850400.0
2013-10-02 13:20:00,17.45,17.48,17.44,17.47,2836400.0,15.0996,15.1256,15.091,15.1169,2836400.0
2013-10-02 13:25:00,17.48,17.49,17.47,17.49,2086000.0,15.1256,15.1342,15.1169,15.1342,2086000.0
2013-10-02 13:30:00,17.48,17.49,17.47,17.47,1010800.0,15.1256,15.1342,15.1169,15.1169,1010800.0
2013-10-02 13:35:00,17.47,17.49,17.46,17.48,1016400.0,15.1169,15.1342,15.1083,15.1256,1016400.0
2013-10-02 13:40:00,17.48,17.49,17.47,17.48,618800.0,15.1256,15.1342,15.1169,15.1256,618800.0
2013-10-02 13:45:00,17.48,17.51,17.48,17.51,2452800.0,15.1256,15.1515,15.1256,15.1515,2452800.0
2013-10-02 13:50:00,17.51,17.53,17.5,17.51,2293200.0,15.1515,15.1688,15.1429,15.1515,2293200.0
2013-10-02 13:55:00,17.51,17.52,17.5,17.5,1887200.0,15.1515,15.1602,15.1429,15.1429,1887200.0
2013-10-02 14:00:00,17.5,17.51,17.48,17.49,2318400.0,15.1429,15.1515,15.1256,15.1342,2318400.0
2013-10-02 14:05:00,17.49,17.5,17.49,17.5,812000.0,15.1342,15.1429,15.1342,15.1429,812000.0
2013-10-02 14:10:00,17.5,17.5,17.47,17.48,1450400.0,15.1429,15.1429,15.1169,15.1256,1450400.0
2013-10-02 14:15:00,17.48,17.5,17.47,17.5,1097600.0,15.1256,15.1429,15.1169,15.1429,1097600.0
2013-10-02 14:20:00,17.5,17.5,17.49,17.49,1086400.0,15.1429,15.1429,15.1342,15.1342,1086400.0
2013-10-02 14:25:00,17.5,17.51,17.49,17.51,1181600.0,15.1429,15.1515,15.1342,15.1515,1181600.0
2013-10-02 14:30:00,17.51,17.51,17.48,17.5,1610000.0,15.1515,15.1515,15.1256,15.1429,1610000.0
2013-10-02 14:35:00,17.5,17.51,17.49,17.49,1226400.0,15.1429,15.1515,15.1342,15.1342,1226400.0
2013-10-02 14:40:00,17.49,17.49,17.46,17.46,2007600.0,15.1342,15.1342,15.1083,15.1083,2007600.0
2013-10-02 14:45:00,17.46,17.48,17.45,17.47,2282000.0,15.1083,15.1256,15.0996,15.1169,2282000.0
2013-10-02 14:50:00,17.47,17.49,17.46,17.47,1817200.0,15.1169,15.1342,15.1083,15.1169,1817200.0
2013-10-02 14:55:00,17.47,17.47,17.45,17.47,2573200.0,15.1169,15.1169,15.0996,15.1169,2573200.0
2013-10-02 15:00:00,17.47,17.47,17.46,17.47,1713600.0,15.1169,15.1169,15.1083,15.1169,1713600.0
2013-10-02 15:05:00,17.47,17.48,17.47,17.48,1195600.0,15.1169,15.1256,15.1169,15.1256,1195600.0
2013-10-02 15:10:00,17.48,17.5,17.47,17.48,1724800.0,15.1256,15.1429,15.1169,15.1256,1724800.0
2013-10-02 15:15:00,17.48,17.48,17.47,17.48,641200.0,15.1256,15.1256,15.1169,15.1256,641200.0
2013-10-02 15:20:00,17.48,17.48,17.46,17.46,1327200.0,15.1256,15.1256,15.1083,15.1083,1327200.0
2013-10-02 15:25:00,17.46,17.49,17.46,17.48,1652000.0,15.1083,15.1342,15.1083,15.1256,1652000.0
2013-10-02 15:30:00,17.48,17.49,17.48,17.49,1971200.0,15.1256,15.1342,15.1256,15.1342,1971200.0
2013-10-02 15:35:00,17.49,17.49,17.47,17.49,1355200.0,15.1342,15.1342,15.1169,15.1342,1355200.0
2013-10-02 15:40:00,17.48,17.5,17.48,17.49,3519600.0,15.1256,15.1429,15.1256,15.1342,3519600.0
2013-10-02 15:45:00,17.5,17.5,17.46,17.47,2615200.0,15.1429,15.1429,15.1083,15.1169,2615200.0
2013-10-02 15:50:00,17.47,17.48,17.46,17.47,2114000.0,15.1169,15.1256,15.1083,15.1169,2114000.0
2013-10-02 15:55:00,17.47,17.49,17.46,17.48,7431200.0,15.1169,15.1342,15.1083,15.1256,7431200.0
2013-10-03 09:30:00,17.52,17.55,17.49,17.53,10707200.0,15.1602,15.1861,15.1342,15.1688,10707200.0
2013-10-03 09:35:00,17.54,17.58,17.45,17.49,13944000.0,15.1775,15.2121,15.0996,15.1342,13944000.0
2013-10-03 09:40:00,17.48,17.51,17.46,17.5,4424000.0,15.1256,15.1515,15.1083,15.1429,4424000.0
2013-10-03 09:45:00,17.5,17.5,17.45,17.46,4558400.0,15.1429,15.1429,15.0996,15.1083,4558400.0
2013-10-03 09:50:00,17.46,17.46,17.41,17.44,6112400.0,15.1083,15.1083,15.065,15.091,6112400.0
2013-10-03 09:55:00,17.44,17.45,17.43,17.43,3068800.0,15.091,15.0996,15.0823,15.0823,3068800.0
2013-10-03 10:00:00,17.43,17.43,17.38,17.4,6370000.0,15.0823,15.0823,15.039,15.0563,6370000.0
2013-10-03 10:05:00,17.4,17.42,17.39,17.4,5149200.0,15.0563,15.0737,15.0477,15.0563,5149200.0
2013-10-03 10:10:00,17.4,17.42,17.39,17.41,4135600.0,15.0563,15.0737,15.0477,15.065,4135600.0
2013-10-03 10:15:00,17.41,17.41,17.34,17.36,7817600.0,15.065,15.065,15.0044,15.0217,7817600.0
2013-10-03 10:20:00,17.35,17.36,17.3,17.3,9937200.0,15.0131,15.0217,14.9698,14.9698,9937200.0
2013-10-03 10:25:00,17.3,17.33,17.29,17.32,5468400.0,14.9698,14.9958,14.9612,14.9871,5468400.0
2013-10-03 10:30:00,17.31,17.35,17.31,17.34,4306400.0,14.9785,15.0131,14.9785,15.0044,4306400.0
2013-10-03 10:35:00,17.34,17.35,17.32,17.33,2948400.0,15.0044,15.0131,14.9871,14.9958,2948400.0
2013-10-03 10:40:00,17.33,17.34,17.31,17.33,2564800.0,14.9958,15.0044,14.9785,14.9958,2564800.0
2013-10-03 10:45:00,17.33,17.34,17.3,17.33,3281600.0,14.9958,15.0044,14.9698,14.9958,3281600.0
2013-10-03 10:50:00,17.33,17.34,17.31,17.34,2024400.0,14.9958,15.0044,14.9785,15.0044,2024400.0
2013-10-03 10:55:00,17.34,17.35,17.33,17.34,3231200.0,15.0044,15.0131,14.9958,15.0044,3231200.0
2013-10-03 11:00:00,17.34,17.34,17.32,17.32,2189600.0,15.0044,15.0044,14.9871,14.9871,2189600.0
2013-10-03 11:05:00,17.32,17.36,17.32,17.34,4051600.0,14.9871,15.0217,14.9871,15.0044,4051600.0
2013-10-03 11:10:00,17.34,17.35,17.32,17.33,2534000.0,15.0044,15.0131,14.9871,14.9958,2534000.0
2013-10-03 11:15:00,17.33,17.33,17.31,17.32,4107600.0,14.9958,14.9958,14.9785,14.9871,4107600.0
2013-10-03 11:20:00,17.32,17.35,17.32,17.34,3256400.0,14.9871,15.0131,14.9871,15.0044,3256400.0
2013-10-03 11:25:00,17.34,17.34,17.31,17.31,3841600.0,15.0044,15.0044,14.9785,14.9785,3841600.0
2013-10-03 11:30:00,17.32,17.33,17.31,17.31,3833200.0,14.9871,14.9958,14.9785,14.9785,3833200.0
2013-10-03 11:35:00,17.31,17.32,17.27,17.28,5801600.0,14.9785,14.9871,14.9439,14.9525,5801600.0
2013-10-03 11:40:00,17.28,17.28,17.23,17.26,7361200.0,14.9525,14.9525,14.9092,14.9352,7361200.0
2013-10-03 11:45:00,17.26,17.26,17.21,17.23,4706800.0,14.9352,14.9352,14.8919,14.9092,4706800.0
2013-10-03 11:50:00,17.23,17.24,17.22,17.22,4751600.0,14.9092,14.9179,14.9006,14.9006,4751600.0
2013-10-03 11:55:00,17.22,17.22,17.17,17.17,5345200.0,14.9006,14.9006,14.8573,14.8573,5345200.0
2013-10-03 12:00:00,17.17,17.2,17.17,17.19,3936800.0,14.8573,14.8833,14.8573,14.8746,3936800.0
2013-10-03 12:05:00,17.19,17.22,17.18,17.22,3592400.0,14.8746,14.9006,14.866,14.9006,3592400.0
2013-10-03 12:10:00,17.22,17.24,17.22,17.23,3819200.0,14.9006,14.9179,14.9006,14.9092,3819200.0
2013-10-03 12:15:00,17.22,17.24,17.22,17.23,2998800.0,14.9006,14.9179,14.9006,14.9092,2998800.0
2013-10-03 12:20:00,17.23,17.23,17.2,17.21,2077600.0,14.9092,14.9092,14.8833,14.8919,2077600.0
2013-10-03 12:25:00,17.21,17.26,17.2,17.26,3936800.0,14.8919,14.9352,14.8833,14.9352,3936800.0
2013-10-03 12:30:00,17.25,17.28,17.25,17.27,2996000.0,14.9265,14.9525,14.9265,14.9439,2996000.0
2013-10-03 12:35:00,17.27,17.27,17.24,17.24,2315600.0,14.9439,14.9439,14.9179,14.9179,2315600.0
2013-10-03 12:40:00,17.24,17.24,17.22,17.23,2307200.0,14.9179,14.9179,14.9006,14.9092,2307200.0
2013-10-03 12:45:00,17.23,17.29,17.23,17.27,4438000.0,14.9092,14.9612,14.9092,14.9439,4438000.0
2013-10-03 12:50:00,17.27,17.29,17.24,17.25,3883600.0,14.9439,14.9612,14.9179,14.9265,3883600.0
2013-10-03 12:55:00,17.25,17.29,17.25,17.27,2321200.0,14.9265,14.9612,14.9265,14.9439,2321200.0
2013-10-03 13:00:00,17.27,17.28,17.24,17.27,2248400.0,14.9439,14.9525,14.9179,14.9439,2248400.0
2013-10-03 13:05:00,17.27,17.28,17.26,17.28,2091600.0,14.9439,14.9525,14.9352,14.9525,2091600.0
2013-10-03 13:10:00,17.28,17.28,17.26,17.26,1929200.0,14.9525,14.9525,14.9352,14.9352,1929200.0
2013-10-03 13:15:00,17.26,17.27,17.23,17.26,2382800.0,14.9352,14.9439,14.9092,14.9352,2382800.0
2013-10-03 13:20:00,17.25,17.27,17.24,17.26,2962400.0,14.9265,14.9439,14.9179,14.9352,2962400.0
2013-10-03 13:25:00,17.26,17.3,17.26,17.28,3978800.0,14.9352,14.9698,14.9352,14.9525,3978800.0
2013-10-03 13:30:00,17.28,17.3,17.27,17.28,2447200.0,14.9525,14.9698,14.9439,14.9525,2447200.0
2013-10-03 13:35:00,17.28,17.29,17.26,17.26,1859200.0,14.9525,14.9612,14.9352,14.9352,1859200.0
2013-10-03 13:40:00,17.27,17.3,17.27,17.29,2310000.0,14.9439,14.9698,14.9439,14.9612,2310000.0
2013-10-03 13:45:00,17.29,17.31,17.28,17.29,1985200.0,14.9612,14.9785,14.9525,14.9612,1985200.0
2013-10-03 13:50:00,17.29,17.3,17.26,17.27,3038000.0,14.9612,14.9698,14.9352,14.9439,3038000.0
2013-10-03 13:55:00,17.27,17.32,17.26,17.31,3063200.0,14.9439,14.9871,14.9352,14.9785,3063200.0
2013-10-03 14:00:00,17.31,17.31,17.29,17.3,2220400.0,14.9785,14.9785,14.9612,14.9698,2220400.0
2013-10-03 14:05:00,17.3,17.3,17.27,17.29,2870000.0,14.9698,14.9698,14.9439,14.9612,2870000.0
2013-10-03 14:10:00,17.29,17.31,17.29,17.3,1268400.0,14.9612,14.9785,14.9612,14.9698,1268400.0
2013-10-03 14:15:00,17.3,17.31,17.28,17.28,1710800.0,14.9698,14.9785,14.9525,14.9525,1710800.0
2013-10-03 14:20:00,17.28,17.29,17.24,17.24,3760400.0,14.9525,14.9612,14.9179,14.9179,3760400.0
2013-10-03 14:25:00,17.24,17.3,17.24,17.29,2413600.0,14.9179,14.9698,14.9179,14.9612,2413600.0
2013-10-03 14:30:00,17.29,17.29,17.25,17.26,1632400.0,14.9612,14.9612,14.9265,14.9352,1632400.0
2013-10-03 14:35:00,17.26,17.28,17.25,17.27,1638000.0,14.9352,14.9525,14.9265,14.9439,1638000.0
2013-10-03 14:40:00,17.27,17.29,17.27,17.27,1302000.0,14.9439,14.9612,14.9439,14.9439,1302000.0
2013-10-03 14:45:00,17.27,17.29,17.27,17.28,1302000.0,14.9439,14.9612,14.9439,14.9525,1302000.0
2013-10-03 14:50:00,17.28,17.29,17.27,17.28,910000.0,14.9525,14.9612,14.9439,14.9525,910000.0
2013-10-03 14:55:00,17.28,17.28,17.25,17.25,1352400.0,14.9525,14.9525,14.9265,14.9265,1352400.0
2013-10-03 15:00:00,17.25,17.26,17.23,17.26,2982000.0,14.9265,14.9352,14.9092,14.9352,2982000.0
2013-10-03 15:05:00,17.26,17.27,17.25,17.26,1341200.0,14.9352,14.9439,14.9265,14.9352,1341200.0
2013-10-03 15:10:00,17.26,17.28,17.26,17.27,1167600.0,14.9352,14.9525,14.9352,14.9439,1167600.0
2013-10-03 15:15:00,17.27,17.28,17.25,17.27,1148000.0,14.9439,14.9525,14.9265,14.9439,1148000.0
2013-10-03 15:20:00,17.27,17.28,17.24,17.25,1436400.0,14.9439,14.9525,14.9179,14.9265,1436400.0
2013-10-03 15:25:00,17.25,17.28,17.25,17.28,1537200.0,14.9265,14.9525,14.9265,14.9525,1537200.0
2013-10-03 15:30:00,17.28,17.28,17.25,17.27,1584800.0,14.9525,14.9525,14.9265,14.9439,1584800.0
2013-10-03 15:35:00,17.27,17.28,17.25,17.27,1626800.0,14.9439,14.9525,14.9265,14.9439,1626800.0
2013-10-03 15:40:00,17.27,17.28,17.25,17.26,2284800.0,14.9439,14.9525,14.9265,14.9352,2284800.0
2013-10-03 15:45:00,17.26,17.27,17.24,17.25,2982000.0,14.9352,14.9439,14.9179,14.9265,2982000.0
2013-10-03 15:50:00,17.25,17.28,17.25,17.27,4774000.0,14.9265,14.9525,14.9265,14.9439,4774000.0
2013-10-03 15:55:00,17.27,17.27,17.25,17.26,8593200.0,14.9439,14.9439,14.9265,14.9352,8593200.0
2013-10-04 09:30:00,17.28,17.31,17.2,17.24,12726000.0,14.9525,14.9785,14.8833,14.9179,12726000.0
2013-10-04 09:35:00,17.24,17.25,17.17,17.17,8724800.0,14.9179,14.9265,14.8573,14.8573,8724800.0
2013-10-04 09:40:00,17.17,17.21,17.17,17.19,6426000.0,14.8573,14.8919,14.8573,14.8746,6426000.0
2013-10-04 09:45:00,17.19,17.2,17.15,17.19,7621600.0,14.8746,14.8833,14.84,14.8746,7621600.0
2013-10-04 09:50:00,17.19,17.21,17.16,17.17,5230400.0,14.8746,14.8919,14.8487,14.8573,5230400.0
2013-10-04 09:55:00,17.16,17.17,17.11,17.13,10724000.0,14.8487,14.8573,14.8054,14.8227,10724000.0
2013-10-04 10:00:00,17.13,17.13,17.09,17.12,8388800.0,14.8227,14.8227,14.7881,14.8141,8388800.0
2013-10-04 10:05:00,17.12,17.16,17.12,17.15,5524400.0,14.8141,14.8487,14.8141,14.84,5524400.0
2013-10-04 10:10:00,17.15,17.19,17.15,17.17,4751600.0,14.84,14.8746,14.84,14.8573,4751600.0
2013-10-04 10:15:00,17.17,17.2,17.17,17.19,4628400.0,14.8573,14.8833,14.8573,14.8746,4628400.0
2013-10-04 10:20:00,17.19,17.2,17.17,17.17,2422000.0,14.8746,14.8833,14.8573,14.8573,2422000.0
2013-10-04 10:25:00,17.17,17.18,17.15,17.17,5759600.0,14.8573,14.866,14.84,14.8573,5759600.0
2013-10-04 10:30:00,17.18,17.2,17.18,17.2,3777200.0,14.866,14.8833,14.866,14.8833,3777200.0
2013-10-04 10:35:00,17.2,17.24,17.2,17.2,6655600.0,14.8833,14.9179,14.8833,14.8833,6655600.0
2013-10-04 10:40:00,17.2,17.2,17.17,17.18,4258800.0,14.8833,14.8833,14.8573,14.866,4258800.0
2013-10-04 10:45:00,17.18,17.19,17.17,17.17,3819200.0,14.866,14.8746,14.8573,14.8573,3819200.0
2013-10-04 10:50:00,17.17,17.18,17.16,17.17,1416800.0,14.8573,14.866,14.8487,14.8573,1416800.0
2013-10-04 10:55:00,17.17,17.17,17.15,17.16,1797600.0,14.8573,14.8573,14.84,14.8487,1797600.0
2013-10-04 11:00:00,17.16,17.16,17.13,17.13,3043600.0,14.8487,14.8487,14.8227,14.8227,3043600.0
2013-10-04 11:05:00,17.14,17.16,17.13,17.14,2847600.0,14.8314,14.8487,14.8227,14.8314,2847600.0
2013-10-04 11:10:00,17.14,17.17,17.14,17.17,2273600.0,14.8314,14.8573,14.8314,14.8573,2273600.0
2013-10-04 11:15:00,17.17,17.17,17.15,17.17,1649200.0,14.8573,14.8573,14.84,14.8573,1649200.0
2013-10-04 11:20:00,17.17,17.17,17.16,17.17,1120000.0,14.8573,14.8573,14.8487,14.8573,1120000.0
2013-10-04 11:25:00,17.17,17.17,17.14,17.14,1688400.0,14.8573,14.8573,14.8314,14.8314,1688400.0
2013-10-04 11:30:00,17.14,17.16,17.14,17.16,996800.0,14.8314,14.8487,14.8314,14.8487,996800.0
2013-10-04 11:35:00,17.16,17.17,17.15,17.16,1892800.0,14.8487,14.8573,14.84,14.8487,1892800.0
2013-10-04 11:40:00,17.16,17.16,17.15,17.16,660800.0,14.8487,14.8487,14.84,14.8487,660800.0
2013-10-04 11:45:00,17.16,17.17,17.15,17.17,1198400.0,14.8487,14.8573,14.84,14.8573,1198400.0
2013-10-04 11:50:00,17.17,17.17,17.15,17.16,940800.0,14.8573,14.8573,14.84,14.8487,940800.0
2013-10-04 11:55:00,17.16,17.17,17.16,17.17,971600.0,14.8487,14.8573,14.8487,14.8573,971600.0
2013-10-04 12:00:00,17.16,17.17,17.15,17.16,1164800.0,14.8487,14.8573,14.84,14.8487,1164800.0
2013-10-04 12:05:00,17.15,17.17,17.15,17.16,708400.0,14.84,14.8573,14.84,14.8487,708400.0
2013-10-04 12:10:00,17.16,17.16,17.14,17.15,1551200.0,14.8487,14.8487,14.8314,14.84,1551200.0
2013-10-04 12:15:00,17.15,17.15,17.15,17.15,1330000.0,14.84,14.84,14.84,14.84,1330000.0
2013-10-04 12:20:00,17.15,17.16,17.15,17.16,1136800.0,14.84,14.8487,14.84,14.8487,1136800.0
2013-10-04 12:25:00,17.16,17.17,17.15,17.17,2161600.0,14.8487,14.8573,14.84,14.8573,2161600.0
2013-10-04 12:30:00,17.17,17.2,17.17,17.2,2545200.0,14.8573,14.8833,14.8573,14.8833,2545200.0
2013-10-04 12:35:00,17.2,17.21,17.18,17.19,2469600.0,14.8833,14.8919,14.866,14.8746,2469600.0
2013-10-04 12:40:00,17.19,17.2,17.17,17.18,2517200.0,14.8746,14.8833,14.8573,14.866,2517200.0
2013-10-04 12:45:00,17.18,17.18,17.17,17.18,1727600.0,14.866,14.866,14.8573,14.866,1727600.0
2013-10-04 12:50:00,17.17,17.19,17.17,17.18,1352400.0,14.8573,14.8746,14.8573,14.866,1352400.0
2013-10-04 12:55:00,17.19,17.19,17.18,17.18,896000.0,14.8746,14.8746,14.866,14.866,896000.0
2013-10-04 13:00:00,17.18,17.19,17.17,17.18,795200.0,14.866,14.8746,14.8573,14.866,795200.0
2013-10-04 13:05:00,17.18,17.2,17.17,17.19,1657600.0,14.866,14.8833,14.8573,14.8746,1657600.0
2013-10-04 13:10:00,17.19,17.2,17.18,17.2,974400.0,14.8746,14.8833,14.866,14.8833,974400.0
2013-10-04 13:15:00,17.19,17.2,17.18,17.19,985600.0,14.8746,14.8833,14.866,14.8746,985600.0
2013-10-04 13:20:00,17.19,17.19,17.17,17.18,1117200.0,14.8746,14.8746,14.8573,14.866,1117200.0
2013-10-04 13:25:00,17.18,17.19,17.17,17.19,1218000.0,14.866,14.8746,14.8573,14.8746,1218000.0
2013-10-04 13:30:00,17.19,17.2,17.19,17.19,1640800.0,14.8746,14.8833,14.8746,14.8746,1640800.0
2013-10-04 13:35:00,17.2,17.2,17.19,17.19,1265600.0,14.8833,14.8833,14.8746,14.8746,1265600.0
2013-10-04 13:40:00,17.19,17.19,17.18,17.18,1150800.0,14.8746,14.8746,14.866,14.866,1150800.0
2013-10-04 13:45:00,17.18,17.19,17.18,17.18,1150800.0,14.866,14.8746,14.866,14.866,1150800.0
2013-10-04 13:50:00,17.18,17.18,17.17,17.17,1836800.0,14.866,14.866,14.8573,14.8573,1836800.0
2013-10-04 13:55:00,17.17,17.18,17.16,17.17,1643600.0,14.8573,14.866,14.8487,14.8573,1643600.0
2013-10-04 14:00:00,17.18,17.19,17.18,17.18,1859200.0,14.866,14.8746,14.866,14.866,1859200.0
2013-10-04 14:05:00,17.18,17.19,17.18,17.18,1013600.0,14.866,14.8746,14.866,14.866,1013600.0
2013-10-04 14:10:00,17.18,17.19,17.17,17.17,1663200.0,14.866,14.8746,14.8573,14.8573,1663200.0
2013-10-04 14:15:00,17.17,17.18,17.17,17.17,817600.0,14.8573,14.866,14.8573,14.8573,817600.0
2013-10-04 14:20:00,17.18,17.18,17.17,17.17,1058400.0,14.866,14.866,14.8573,14.8573,1058400.0
2013-10-04 14:25:00,17.17,17.18,17.17,17.17,1148000.0,14.8573,14.866,14.8573,14.8573,1148000.0
2013-10-04 14:30:00,17.17,17.18,17.17,17.18,1607200.0,14.8573,14.866,14.8573,14.866,1607200.0
2013-10-04 14:35:00,17.18,17.21,17.17,17.21,4536000.0,14.866,14.8919,14.8573,14.8919,4536000.0
2013-10-04 14:40:00,17.21,17.24,17.21,17.22,5087600.0,14.8919,14.9179,14.8919,14.9006,5087600.0
2013-10-04 14:45:00,17.23,17.24,17.22,17.23,2822400.0,14.9092,14.9179,14.9006,14.9092,2822400.0
2013-10-04 14:50:00,17.23,17.24,17.22,17.22,2142000.0,14.9092,14.9179,14.9006,14.9006,2142000.0
2013-10-04 14:55:00,17.23,17.24,17.22,17.22,2153200.0,14.9092,14.9179,14.9006,14.9006,2153200.0
2013-10-04 15:00:00,17.22,17.23,17.21,17.22,1803200.0,14.9006,14.9092,14.8919,14.9006,1803200.0
2013-10-04 15:05:00,17.22,17.23,17.22,17.23,2041200.0,14.9006,14.9092,14.9006,14.9092,2041200.0
2013-10-04 15:10:00,17.23,17.28,17.22,17.28,5345200.0,14.9092,14.9525,14.9006,14.9525,5345200.0
2013-10-04 15:15:00,17.27,17.29,17.25,17.26,4211200.0,14.9439,14.9612,14.9265,14.9352,4211200.0
2013-10-04 15:20:00,17.26,17.26,17.22,17.23,5070800.0,14.9352,14.9352,14.9006,14.9092,5070800.0
2013-10-04 15:25:00,17.23,17.24,17.23,17.23,2063600.0,14.9092,14.9179,14.9092,14.9092,2063600.0
2013-10-04 15:30:00,17.23,17.23,17.21,17.23,2612400.0,14.9092,14.9092,14.8919,14.9092,2612400.0
2013-10-04 15:35:00,17.23,17.24,17.22,17.24,2433200.0,14.9092,14.9179,14.9006,14.9179,2433200.0
2013-10-04 15:40:00,17.23,17.24,17.22,17.23,3542000.0,14.9092,14.9179,14.9006,14.9092,3542000.0
2013-10-04 15:45:00,17.23,17.26,17.22,17.26,5138000.0,14.9092,14.9352,14.9006,14.9352,5138000.0
2013-10-04 15:50:00,17.26,17.27,17.24,17.26,7294000.0,14.9352,14.9439,14.9179,14.9352,7294000.0
2013-10-04 15:55:00,17.26,17.28,17.25,17.25,9511600.0,14.9352,14.9525,14.9265,14.9265,9511600.0
2013-10-07 09:30:00,17.37,17.43,17.33,17.4,23699200.0,15.0304,15.0823,14.9958,15.0563,23699200.0
2013-10-07 09:35:00,17.4,17.45,17.37,17.41,10472000.0,15.0563,15.0996,15.0304,15.065,10472000.0
2013-10-07 09:40:00,17.42,17.46,17.4,17.45,7492800.0,15.0737,15.1083,15.0563,15.0996,7492800.0
2013-10-07 09:45:00,17.45,17.49,17.44,17.49,13367200.0,15.0996,15.1342,15.091,15.1342,13367200.0
2013-10-07 09:50:00,17.49,17.51,17.46,17.5,9828000.0,15.1342,15.1515,15.1083,15.1429,9828000.0
2013-10-07 09:55:00,17.5,17.55,17.5,17.53,9758000.0,15.1429,15.1861,15.1429,15.1688,9758000.0
2013-10-07 10:00:00,17.53,17.54,17.47,17.51,7487200.0,15.1688,15.1775,15.1169,15.1515,7487200.0
2013-10-07 10:05:00,17.51,17.57,17.5,17.56,8176000.0,15.1515,15.2034,15.1429,15.1948,8176000.0
2013-10-07 10:10:00,17.56,17.57,17.54,17.55,6896400.0,15.1948,15.2034,15.1775,15.1861,6896400.0
2013-10-07 10:15:00,17.55,17.55,17.53,17.53,4852400.0,15.1861,15.1861,15.1688,15.1688,4852400.0
2013-10-07 10:20:00,17.53,17.55,17.53,17.54,4141200.0,15.1688,15.1861,15.1688,15.1775,4141200.0
2013-10-07 10:25:00,17.54,17.57,17.54,17.56,3068800.0,15.1775,15.2034,15.1775,15.1948,3068800.0
2013-10-07 10:30:00,17.56,17.59,17.56,17.56,7215600.0,15.1948,15.2208,15.1948,15.1948,7215600.0
2013-10-07 10:35:00,17.56,17.57,17.54,17.55,2937200.0,15.1948,15.2034,15.1775,15.1861,2937200.0
2013-10-07 10:40:00,17.55,17.56,17.51,17.52,5527200.0,15.1861,15.1948,15.1515,15.1602,5527200.0
2013-10-07 10:45:00,17.52,17.54,17.51,17.53,3054800.0,15.1602,15.1775,15.1515,15.1688,3054800.0
2013-10-07 10:50:00,17.53,17.56,17.53,17.55,3068800.0,15.1688,15.1948,15.1688,15.1861,3068800.0
2013-10-07 10:55:00,17.55,17.57,17.54,17.56,3726800.0,15.1861,15.2034,15.1775,15.1948,3726800.0
2013-10-07 11:00:00,17.56,17.57,17.54,17.56,2730000.0,15.1948,15.2034,15.1775,15.1948,2730000.0
2013-10-07 11:05:00,17.56,17.56,17.52,17.52,2660000.0,15.1948,15.1948,15.1602,15.1602,2660000.0
2013-10-07 11:10:00,17.53,17.55,17.53,17.53,1279600.0,15.1688,15.1861,15.1688,15.1688,1279600.0
2013-10-07 11:15:00,17.53,17.54,17.52,17.52,1912400.0,15.1688,15.1775,15.1602,15.1602,1912400.0
2013-10-07 11:20:00,17.52,17.54,17.51,17.52,2013200.0,15.1602,15.1775,15.1515,15.1602,2013200.0
2013-10-07 11:25:00,17.53,17.55,17.53,17.53,2192400.0,15.1688,15.1861,15.1688,15.1688,2192400.0
2013-10-07 11:30:00,17.53,17.55,17.52,17.55,2438800.0,15.1688,15.1861,15.1602,15.1861,2438800.0
2013-10-07 11:35:00,17.55,17.55,17.53,17.54,2212000.0,15.1861,15.1861,15.1688,15.1775,2212000.0
2013-10-07 11:40:00,17.54,17.56,17.54,17.56,1842400.0,15.1775,15.1948,15.1775,15.1948,1842400.0
2013-10-07 11:45:00,17.55,17.58,17.55,17.58,3914400.0,15.1861,15.2121,15.1861,15.2121,3914400.0
2013-10-07 11:50:00,17.58,17.59,17.56,17.57,3592400.0,15.2121,15.2208,15.1948,15.2034,3592400.0
2013-10-07 11:55:00,17.57,17.58,17.56,17.57,1775200.0,15.2034,15.2121,15.1948,15.2034,1775200.0
2013-10-07 12:00:00,17.57,17.58,17.56,17.58,2363200.0,15.2034,15.2121,15.1948,15.2121,2363200.0
2013-10-07 12:05:00,17.58,17.59,17.57,17.58,2763600.0,15.2121,15.2208,15.2034,15.2121,2763600.0
2013-10-07 12:10:00,17.58,17.58,17.57,17.58,1685600.0,15.2121,15.2121,15.2034,15.2121,1685600.0
2013-10-07 12:15:00,17.58,17.59,17.57,17.58,1456000.0,15.2121,15.2208,15.2034,15.2121,1456000.0
2013-10-07 12:20:00,17.58,17.59,17.56,17.57,1982400.0,15.2121,15.2208,15.1948,15.2034,1982400.0
2013-10-07 12:25:00,17.57,17.57,17.54,17.55,2186800.0,15.2034,15.2034,15.1775,15.1861,2186800.0
2013-10-07 12:30:00,17.55,17.56,17.54,17.55,1948800.0,15.1861,15.1948,15.1775,15.1861,1948800.0
2013-10-07 12:35:00,17.55,17.56,17.55,17.56,814800.0,15.1861,15.1948,15.1861,15.1948,814800.0
2013-10-07 12:40:00,17.56,17.58,17.55,17.57,2640400.0,15.1948,15.2121,15.1861,15.2034,2640400.0
2013-10-07 12:45:00,17.57,17.58,17.56,17.57,1677200.0,15.2034,15.2121,15.1948,15.2034,1677200.0
2013-10-07 12:50:00,17.57,17.58,17.56,17.56,1590400.0,15.2034,15.2121,15.1948,15.1948,1590400.0
2013-10-07 12:55:00,17.57,17.57,17.53,17.53,3525200.0,15.2034,15.2034,15.1688,15.1688,3525200.0
2013-10-07 13:00:00,17.53,17.56,17.53,17.53,2394000.0,15.1688,15.1948,15.1688,15.1688,2394000.0
2013-10-07 13:05:00,17.53,17.54,17.52,17.53,1526000.0,15.1688,15.1775,15.1602,15.1688,1526000.0
2013-10-07 13:10:00,17.53,17.56,17.53,17.54,2038400.0,15.1688,15.1948,15.1688,15.1775,2038400.0
2013-10-07 13:15:00,17.54,17.55,17.54,17.55,1016400.0,15.1775,15.1861,15.1775,15.1861,1016400.0
2013-10-07 13:20:00,17.54,17.55,17.54,17.54,672000.0,15.1775,15.1861,15.1775,15.1775,672000.0
2013-10-07 13:25:00,17.54,17.54,17.52,17.53,1523200.0,15.1775,15.1775,15.1602,15.1688,1523200.0
2013-10-07 13:30:00,17.53,17.54,17.52,17.53,1226400.0,15.1688,15.1775,15.1602,15.1688,1226400.0
2013-10-07 13:35:00,17.54,17.54,17.51,17.52,1442000.0,15.1775,15.1775,15.1515,15.1602,1442000.0
2013-10-07 13:40:00,17.52,17.55,17.52,17.55,1243200.0,15.1602,15.1861,15.1602,15.1861,1243200.0
2013-10-07 13:45:00,17.54,17.55,17.54,17.54,1895600.0,15.1775,15.1861,15.1775,15.1775,1895600.0
2013-10-07 13:50:00,17.54,17.55,17.53,17.53,1439200.0,15.1775,15.1861,15.1688,15.1688,1439200.0
2013-10-07 13:55:00,17.53,17.57,17.53,17.57,2671200.0,15.1688,15.2034,15.1688,15.2034,2671200.0
2013-10-07 14:00:00,17.57,17.57,17.55,17.55,1646400.0,15.2034,15.2034,15.1861,15.1861,1646400.0
2013-10-07 14:05:00,17.56,17.56,17.53,17.55,1593200.0,15.1948,15.1948,15.1688,15.1861,1593200.0
2013-10-07 14:10:00,17.55,17.56,17.54,17.54,1344000.0,15.1861,15.1948,15.1775,15.1775,1344000.0
2013-10-07 14:15:00,17.54,17.56,17.54,17.55,831600.0,15.1775,15.1948,15.1775,15.1861,831600.0
2013-10-07 14:20:00,17.55,17.56,17.54,17.54,1419600.0,15.1861,15.1948,15.1775,15.1775,1419600.0
2013-10-07 14:25:00,17.54,17.55,17.53,17.54,1582000.0,15.1775,15.1861,15.1688,15.1775,1582000.0
2013-10-07 14:30:00,17.54,17.55,17.53,17.54,1279600.0,15.1775,15.1861,15.1688,15.1775,1279600.0
2013-10-07 14:35:00,17.54,17.55,17.53,17.54,1240400.0,15.1775,15.1861,15.1688,15.1775,1240400.0
2013-10-07 14:40:00,17.54,17.54,17.52,17.52,1472800.0,15.1775,15.1775,15.1602,15.1602,1472800.0
2013-10-07 14:45:00,17.52,17.54,17.52,17.53,1038800.0,15.1602,15.1775,15.1602,15.1688,1038800.0
2013-10-07 14:50:00,17.53,17.53,17.51,17.52,1862000.0,15.1688,15.1688,15.1515,15.1602,1862000.0
2013-10-07 14:55:00,17.52,17.53,17.52,17.53,1461600.0,15.1602,15.1688,15.1602,15.1688,1461600.0
2013-10-07 15:00:00,17.52,17.53,17.5,17.51,2730000.0,15.1602,15.1688,15.1429,15.1515,2730000.0
2013-10-07 15:05:00,17.51,17.51,17.48,17.5,3962000.0,15.1515,15.1515,15.1256,15.1429,3962000.0
2013-10-07 15:10:00,17.5,17.51,17.49,17.49,1666000.0,15.1429,15.1515,15.1342,15.1342,1666000.0
2013-10-07 15:15:00,17.49,17.5,17.48,17.49,1640800.0,15.1342,15.1429,15.1256,15.1342,1640800.0
2013-10-07 15:20:00,17.49,17.5,17.45,17.45,4701200.0,15.1342,15.1429,15.0996,15.0996,4701200.0
2013-10-07 15:25:00,17.45,17.46,17.44,17.45,3967600.0,15.0996,15.1083,15.091,15.0996,3967600.0
2013-10-07 15:30:00,17.45,17.46,17.44,17.45,3057600.0,15.0996,15.1083,15.091,15.0996,3057600.0
2013-10-07 15:35:00,17.45,17.45,17.42,17.44,4202800.0,15.0996,15.0996,15.0737,15.091,4202800.0
2013-10-07 15:40:00,17.45,17.45,17.4,17.43,6232800.0,15.0996,15.0996,15.0563,15.0823,6232800.0
2013-10-07 15:45:00,17.43,17.43,17.38,17.42,8027600.0,15.0823,15.0823,15.039,15.0737,8027600.0
2013-10-07 15:50:00,17.42,17.42,17.39,17.4,6168400.0,15.0737,15.0737,15.0477,15.0563,6168400.0
2013-10-07 15:55:00,17.4,17.43,17.38,17.42,12213600.0,15.0563,15.0823,15.039,15.0737,12213600.0
2013-10-08 09:30:00,17.49,17.51,17.42,17.45,11681600.0,15.1342,15.1515,15.0737,15.0996,11681600.0
2013-10-08 09:35:00,17.45,17.48,17.43,17.47,5247200.0,15.0996,15.1256,15.0823,15.1169,5247200.0
2013-10-08 09:40:00,17.47,17.5,17.43,17.49,6938400.0,15.1169,15.1429,15.0823,15.1342,6938400.0
2013-10-08 09:45:00,17.49,17.49,17.43,17.43,6319600.0,15.1342,15.1342,15.0823,15.0823,6319600.0
2013-10-08 09:50:00,17.43,17.47,17.4,17.47,8313200.0,15.0823,15.1169,15.0563,15.1169,8313200.0
2013-10-08 09:55:00,17.47,17.49,17.46,17.48,5611200.0,15.1169,15.1342,15.1083,15.1256,5611200.0
2013-10-08 10:00:00,17.48,17.48,17.43,17.47,6916000.0,15.1256,15.1256,15.0823,15.1169,6916000.0
2013-10-08 10:05:00,17.47,17.49,17.46,17.48,3536400.0,15.1169,15.1342,15.1083,15.1256,3536400.0
2013-10-08 10:10:00,17.48,17.5,17.46,17.47,5978000.0,15.1256,15.1429,15.1083,15.1169,5978000.0
2013-10-08 10:15:00,17.47,17.52,17.46,17.51,6647200.0,15.1169,15.1602,15.1083,15.1515,6647200.0
2013-10-08 10:20:00,17.51,17.52,17.49,17.5,3766000.0,15.1515,15.1602,15.1342,15.1429,3766000.0
2013-10-08 10:25:00,17.5,17.51,17.41,17.42,5686800.0,15.1429,15.1515,15.065,15.0737,5686800.0
2013-10-08 10:30:00,17.43,17.45,17.4,17.44,4541600.0,15.0823,15.0996,15.0563,15.091,4541600.0
2013-10-08 10:35:00,17.44,17.45,17.41,17.43,4264400.0,15.091,15.0996,15.065,15.0823,4264400.0
2013-10-08 10:40:00,17.43,17.43,17.36,17.41,6680800.0,15.0823,15.0823,15.0217,15.065,6680800.0
2013-10-08 10:45:00,17.41,17.42,17.34,17.34,6644400.0,15.065,15.0737,15.0044,15.0044,6644400.0
2013-10-08 10:50:00,17.34,17.38,17.31,17.31,8097600.0,15.0044,15.039,14.9785,14.9785,8097600.0
2013-10-08 10:55:00,17.32,17.34,17.31,17.33,4508000.0,14.9871,15.0044,14.9785,14.9958,4508000.0
2013-10-08 11:00:00,17.33,17.34,17.3,17.31,3964800.0,14.9958,15.0044,14.9698,14.9785,3964800.0
2013-10-08 11:05:00,17.31,17.33,17.31,17.32,3852800.0,14.9785,14.9958,14.9785,14.9871,3852800.0
2013-10-08 11:10:00,17.32,17.33,17.32,17.33,2366000.0,14.9871,14.9958,14.9871,14.9958,2366000.0
2013-10-08 11:15:00,17.32,17.33,17.31,17.31,3270400.0,14.9871,14.9958,14.9785,14.9785,3270400.0
2013-10-08 11:20:00,17.31,17.32,17.27,17.28,5997600.0,14.9785,14.9871,14.9439,14.9525,5997600.0
2013-10-08 11:25:00,17.28,17.3,17.27,17.28,2892400.0,14.9525,14.9698,14.9439,14.9525,2892400.0
2013-10-08 11:30:00,17.28,17.28,17.21,17.21,7856800.0,14.9525,14.9525,14.8919,14.8919,7856800.0
2013-10-08 11:35:00,17.21,17.23,17.2,17.2,3914400.0,14.8919,14.9092,14.8833,14.8833,3914400.0
2013-10-08 11:40:00,17.2,17.23,17.2,17.22,4620000.0,14.8833,14.9092,14.8833,14.9006,4620000.0
2013-10-08 11:45:00,17.22,17.24,17.2,17.24,3735200.0,14.9006,14.9179,14.8833,14.9179,3735200.0
2013-10-08 11:50:00,17.23,17.25,17.23,17.24,3222800.0,14.9092,14.9265,14.9092,14.9179,3222800.0
2013-10-08 11:55:00,17.24,17.27,17.23,17.27,3108000.0,14.9179,14.9439,14.9092,14.9439,3108000.0
2013-10-08 12:00:00,17.27,17.27,17.24,17.25,1318800.0,14.9439,14.9439,14.9179,14.9265,1318800.0
2013-10-08 12:05:00,17.25,17.25,17.23,17.24,2777600.0,14.9265,14.9265,14.9092,14.9179,2777600.0
2013-10-08 12:10:00,17.25,17.25,17.23,17.24,2587200.0,14.9265,14.9265,14.9092,14.9179,2587200.0
2013-10-08 12:15:00,17.24,17.25,17.22,17.22,1685600.0,14.9179,14.9265,14.9006,14.9006,1685600.0
2013-10-08 12:20:00,17.22,17.22,17.19,17.19,3973200.0,14.9006,14.9006,14.8746,14.8746,3973200.0
2013-10-08 12:25:00,17.19,17.22,17.19,17.21,3410400.0,14.8746,14.9006,14.8746,14.8919,3410400.0
2013-10-08 12:30:00,17.21,17.21,17.19,17.19,1926400.0,14.8919,14.8919,14.8746,14.8746,1926400.0
2013-10-08 12:35:00,17.19,17.23,17.19,17.22,2508800.0,14.8746,14.9092,14.8746,14.9006,2508800.0
2013-10-08 12:40:00,17.22,17.24,17.21,17.24,1985200.0,14.9006,14.9179,14.8919,14.9179,1985200.0
2013-10-08 12:45:00,17.24,17.25,17.22,17.23,1638000.0,14.9179,14.9265,14.9006,14.9092,1638000.0
2013-10-08 12:50:00,17.23,17.24,17.22,17.23,957600.0,14.9092,14.9179,14.9006,14.9092,957600.0
2013-10-08 12:55:00,17.23,17.27,17.22,17.25,2128000.0,14.9092,14.9439,14.9006,14.9265,2128000.0
2013-10-08 13:00:00,17.25,17.28,17.24,17.24,3094000.0,14.9265,14.9525,14.9179,14.9179,3094000.0
2013-10-08 13:05:00,17.25,17.26,17.24,17.25,1282400.0,14.9265,14.9352,14.9179,14.9265,1282400.0
2013-10-08 13:10:00,17.25,17.26,17.24,17.25,1103200.0,14.9265,14.9352,14.9179,14.9265,1103200.0
2013-10-08 13:15:00,17.25,17.25,17.22,17.23,1968400.0,14.9265,14.9265,14.9006,14.9092,1968400.0
2013-10-08 13:20:00,17.23,17.24,17.23,17.24,1386000.0,14.9092,14.9179,14.9092,14.9179,1386000.0
2013-10-08 13:25:00,17.24,17.25,17.23,17.24,1677200.0,14.9179,14.9265,14.9092,14.9179,1677200.0
2013-10-08 13:30:00,17.24,17.25,17.23,17.24,1416800.0,14.9179,14.9265,14.9092,14.9179,1416800.0
2013-10-08 13:35:00,17.24,17.24,17.23,17.23,904400.0,14.9179,14.9179,14.9092,14.9092,904400.0
2013-10-08 13:40:00,17.23,17.23,17.2,17.21,2058000.0,14.9092,14.9092,14.8833,14.8919,2058000.0
2013-10-08 13:45:00,17.21,17.22,17.2,17.2,1820000.0,14.8919,14.9006,14.8833,14.8833,1820000.0
2013-10-08 13:50:00,17.2,17.21,17.2,17.21,1139600.0,14.8833,14.8919,14.8833,14.8919,1139600.0
2013-10-08 13:55:00,17.2,17.22,17.2,17.21,1257200.0,14.8833,14.9006,14.8833,14.8919,1257200.0
2013-10-08 14:00:00,17.21,17.21,17.2,17.21,1358000.0,14.8919,14.8919,14.8833,14.8919,1358000.0
2013-10-08 14:05:00,17.21,17.22,17.2,17.2,1845200.0,14.8919,14.9006,14.8833,14.8833,1845200.0
2013-10-08 14:10:00,17.2,17.22,17.2,17.21,848400.0,14.8833,14.9006,14.8833,14.8919,848400.0
2013-10-08 14:15:00,17.21,17.22,17.18,17.19,2590000.0,14.8919,14.9006,14.866,14.8746,2590000.0
2013-10-08 14:20:00,17.19,17.24,17.17,17.23,5118400.0,14.8746,14.9179,14.8573,14.9092,5118400.0
2013-10-08 14:25:00,17.23,17.23,17.2,17.21,2332400.0,14.9092,14.9092,14.8833,14.8919,2332400.0
2013-10-08 14:30:00,17.21,17.22,17.19,17.21,1299200.0,14.8919,14.9006,14.8746,14.8919,1299200.0
2013-10-08 14:35:00,17.2,17.21,17.18,17.21,1128400.0,14.8833,14.8919,14.866,14.8919,1128400.0
2013-10-08 14:40:00,17.21,17.21,17.2,17.21,1360800.0,14.8919,14.8919,14.8833,14.8919,1360800.0
2013-10-08 14:45:00,17.21,17.21,17.19,17.19,1162000.0,14.8919,14.8919,14.8746,14.8746,1162000.0
2013-10-08 14:50:00,17.19,17.21,17.19,17.21,1170400.0,14.8746,14.8919,14.8746,14.8919,1170400.0
2013-10-08 14:55:00,17.21,17.21,17.19,17.21,1136800.0,14.8919,14.8919,14.8746,14.8919,1136800.0
2013-10-08 15:00:00,17.21,17.23,17.2,17.21,2038400.0,14.8919,14.9092,14.8833,14.8919,2038400.0
2013-10-08 15:05:00,17.22,17.22,17.2,17.2,1159200.0,14.9006,14.9006,14.8833,14.8833,1159200.0
2013-10-08 15:10:00,17.2,17.2,17.19,17.2,1710800.0,14.8833,14.8833,14.8746,14.8833,1710800.0
2013-10-08 15:15:00,17.19,17.21,17.19,17.21,1590400.0,14.8746,14.8919,14.8746,14.8919,1590400.0
2013-10-08 15:20:00,17.21,17.24,17.21,17.24,2822400.0,14.8919,14.9179,14.8919,14.9179,2822400.0
2013-10-08 15:25:00,17.24,17.25,17.22,17.23,3379600.0,14.9179,14.9265,14.9006,14.9092,3379600.0
2013-10-08 15:30:00,17.24,17.24,17.2,17.22,2772000.0,14.9179,14.9179,14.8833,14.9006,2772000.0
2013-10-08 15:35:00,17.22,17.22,17.2,17.21,2069200.0,14.9006,14.9006,14.8833,14.8919,2069200.0
2013-10-08 15:40:00,17.21,17.22,17.2,17.2,1912400.0,14.8919,14.9006,14.8833,14.8833,1912400.0
2013-10-08 15:45:00,17.2,17.21,17.19,17.2,3838800.0,14.8833,14.8919,14.8746,14.8833,3838800.0
2013-10-08 15:50:00,17.2,17.2,17.18,17.18,4474400.0,14.8833,14.8833,14.866,14.866,4474400.0
2013-10-08 15:55:00,17.18,17.19,17.16,17.18,8218000.0,14.866,14.8746,14.8487,14.866,8218000.0
2013-10-09 09:30:00,17.31,17.31,17.22,17.22,9564800.0,14.9785,14.9785,14.9006,14.9006,9564800.0
2013-10-09 09:35:00,17.22,17.29,17.22,17.28,6006000.0,14.9006,14.9612,14.9006,14.9525,6006000.0
2013-10-09 09:40:00,17.28,17.29,17.23,17.24,4692800.0,14.9525,14.9612,14.9092,14.9179,4692800.0
2013-10-09 09:45:00,17.24,17.24,17.18,17.18,8139600.0,14.9179,14.9179,14.866,14.866,8139600.0
2013-10-09 09:50:00,17.18,17.24,17.18,17.22,5448800.0,14.866,14.9179,14.866,14.9006,5448800.0
2013-10-09 09:55:00,17.22,17.29,17.22,17.27,6731200.0,14.9006,14.9612,14.9006,14.9439,6731200.0
2013-10-09 10:00:00,17.27,17.28,17.23,17.24,4594800.0,14.9439,14.9525,14.9092,14.9179,4594800.0
2013-10-09 10:05:00,17.23,17.28,17.23,17.25,3295600.0,14.9092,14.9525,14.9092,14.9265,3295600.0
2013-10-09 10:10:00,17.26,17.26,17.2,17.24,3749200.0,14.9352,14.9352,14.8833,14.9179,3749200.0
2013-10-09 10:15:00,17.24,17.25,17.22,17.24,2587200.0,14.9179,14.9265,14.9006,14.9179,2587200.0
2013-10-09 10:20:00,17.24,17.28,17.22,17.28,3567200.0,14.9179,14.9525,14.9006,14.9525,3567200.0
2013-10-09 10:25:00,17.28,17.3,17.27,17.28,4667600.0,14.9525,14.9698,14.9439,14.9525,4667600.0
2013-10-09 10:30:00,17.28,17.29,17.26,17.27,5586000.0,14.9525,14.9612,14.9352,14.9439,5586000.0
2013-10-09 10:35:00,17.27,17.28,17.2,17.22,7156800.0,14.9439,14.9525,14.8833,14.9006,7156800.0
2013-10-09 10:40:00,17.23,17.24,17.22,17.23,4435200.0,14.9092,14.9179,14.9006,14.9092,4435200.0
2013-10-09 10:45:00,17.23,17.23,17.2,17.22,4174800.0,14.9092,14.9092,14.8833,14.9006,4174800.0
2013-10-09 10:50:00,17.22,17.23,17.19,17.2,3183600.0,14.9006,14.9092,14.8746,14.8833,3183600.0
2013-10-09 10:55:00,17.2,17.22,17.19,17.2,2097200.0,14.8833,14.9006,14.8746,14.8833,2097200.0
2013-10-09 11:00:00,17.19,17.21,17.19,17.19,2335200.0,14.8746,14.8919,14.8746,14.8746,2335200.0
2013-10-09 11:05:00,17.19,17.2,17.15,17.15,5233200.0,14.8746,14.8833,14.84,14.84,5233200.0
2013-10-09 11:10:00,17.15,17.18,17.13,17.15,6398000.0,14.84,14.866,14.8227,14.84,6398000.0
2013-10-09 11:15:00,17.15,17.16,17.11,17.12,3785600.0,14.84,14.8487,14.8054,14.8141,3785600.0
2013-10-09 11:20:00,17.12,17.12,17.08,17.1,6112400.0,14.8141,14.8141,14.7794,14.7968,6112400.0
2013-10-09 11:25:00,17.1,17.13,17.09,17.12,3194800.0,14.7968,14.8227,14.7881,14.8141,3194800.0
2013-10-09 11:30:00,17.12,17.16,17.12,17.14,3707200.0,14.8141,14.8487,14.8141,14.8314,3707200.0
2013-10-09 11:35:00,17.14,17.15,17.1,17.11,1915200.0,14.8314,14.84,14.7968,14.8054,1915200.0
2013-10-09 11:40:00,17.12,17.14,17.11,17.14,1285200.0,14.8141,14.8314,14.8054,14.8314,1285200.0
2013-10-09 11:45:00,17.14,17.18,17.13,17.18,2632000.0,14.8314,14.866,14.8227,14.866,2632000.0
2013-10-09 11:50:00,17.18,17.19,17.16,17.16,2046800.0,14.866,14.8746,14.8487,14.8487,2046800.0
2013-10-09 11:55:00,17.16,17.17,17.15,17.16,985600.0,14.8487,14.8573,14.84,14.8487,985600.0
2013-10-09 12:00:00,17.16,17.19,17.15,17.16,1713600.0,14.8487,14.8746,14.84,14.8487,1713600.0
2013-10-09 12:05:00,17.16,17.18,17.15,17.16,1584800.0,14.8487,14.866,14.84,14.8487,1584800.0
2013-10-09 12:10:00,17.16,17.18,17.16,17.16,1290800.0,14.8487,14.866,14.8487,14.8487,1290800.0
2013-10-09 12:15:00,17.16,17.21,17.16,17.19,3648400.0,14.8487,14.8919,14.8487,14.8746,3648400.0
2013-10-09 12:20:00,17.19,17.21,17.18,17.2,1811600.0,14.8746,14.8919,14.866,14.8833,1811600.0
2013-10-09 12:25:00,17.2,17.23,17.2,17.22,2584400.0,14.8833,14.9092,14.8833,14.9006,2584400.0
2013-10-09 12:30:00,17.22,17.24,17.21,17.24,1198400.0,14.9006,14.9179,14.8919,14.9179,1198400.0
2013-10-09 12:35:00,17.24,17.25,17.23,17.24,2430400.0,14.9179,14.9265,14.9092,14.9179,2430400.0
2013-10-09 12:40:00,17.24,17.24,17.21,17.21,1862000.0,14.9179,14.9179,14.8919,14.8919,1862000.0
2013-10-09 12:45:00,17.21,17.21,17.19,17.2,1145200.0,14.8919,14.8919,14.8746,14.8833,1145200.0
2013-10-09 12:50:00,17.2,17.21,17.18,17.21,1307600.0,14.8833,14.8919,14.866,14.8919,1307600.0
2013-10-09 12:55:00,17.21,17.21,17.2,17.21,1055600.0,14.8919,14.8919,14.8833,14.8919,1055600.0
2013-10-09 13:00:00,17.21,17.24,17.21,17.23,1867600.0,14.8919,14.9179,14.8919,14.9092,1867600.0
2013-10-09 13:05:00,17.24,17.25,17.23,17.24,1447600.0,14.9179,14.9265,14.9092,14.9179,1447600.0
2013-10-09 13:10:00,17.24,17.27,17.24,17.26,2671200.0,14.9179,14.9439,14.9179,14.9352,2671200.0
2013-10-09 13:15:00,17.27,17.28,17.26,17.27,2774800.0,14.9439,14.9525,14.9352,14.9439,2774800.0
2013-10-09 13:20:00,17.27,17.28,17.26,17.27,2228800.0,14.9439,14.9525,14.9352,14.9439,2228800.0
2013-10-09 13:25:00,17.28,17.29,17.25,17.26,3368400.0,14.9525,14.9612,14.9265,14.9352,3368400.0
2013-10-09 13:30:00,17.26,17.28,17.26,17.27,1106000.0,14.9352,14.9525,14.9352,14.9439,1106000.0
2013-10-09 13:35:00,17.27,17.27,17.24,17.25,2301600.0,14.9439,14.9439,14.9179,14.9265,2301600.0
2013-10-09 13:40:00,17.25,17.28,17.25,17.28,1456000.0,14.9265,14.9525,14.9265,14.9525,1456000.0
2013-10-09 13:45:00,17.28,17.29,17.27,17.29,1688400.0,14.9525,14.9612,14.9439,14.9612,1688400.0
2013-10-09 13:50:00,17.29,17.29,17.28,17.29,1828400.0,14.9612,14.9612,14.9525,14.9612,1828400.0
2013-10-09 13:55:00,17.29,17.29,17.26,17.27,1646400.0,14.9612,14.9612,14.9352,14.9439,1646400.0
2013-10-09 14:00:00,17.27,17.31,17.24,17.3,3206000.0,14.9439,14.9785,14.9179,14.9698,3206000.0
2013-10-09 14:05:00,17.3,17.31,17.28,17.28,1736000.0,14.9698,14.9785,14.9525,14.9525,1736000.0
2013-10-09 14:10:00,17.29,17.29,17.26,17.27,2111200.0,14.9612,14.9612,14.9352,14.9439,2111200.0
2013-10-09 14:15:00,17.27,17.29,17.25,17.27,3561600.0,14.9439,14.9612,14.9265,14.9439,3561600.0
2013-10-09 14:20:00,17.27,17.3,17.27,17.29,2489200.0,14.9439,14.9698,14.9439,14.9612,2489200.0
2013-10-09 14:25:00,17.29,17.34,17.29,17.34,4594800.0,14.9612,15.0044,14.9612,15.0044,4594800.0
2013-10-09 14:30:00,17.34,17.37,17.33,17.36,6269200.0,15.0044,15.0304,14.9958,15.0217,6269200.0
2013-10-09 14:35:00,17.36,17.37,17.34,17.34,3206000.0,15.0217,15.0304,15.0044,15.0044,3206000.0
2013-10-09 14:40:00,17.34,17.35,17.33,17.35,1937600.0,15.0044,15.0131,14.9958,15.0131,1937600.0
2013-10-09 14:45:00,17.35,17.37,17.34,17.36,2892400.0,15.0131,15.0304,15.0044,15.0217,2892400.0
2013-10-09 14:50:00,17.36,17.4,17.35,17.4,3816400.0,15.0217,15.0563,15.0131,15.0563,3816400.0
2013-10-09 14:55:00,17.4,17.42,17.39,17.41,5759600.0,15.0563,15.0737,15.0477,15.065,5759600.0
2013-10-09 15:00:00,17.41,17.42,17.39,17.39,3978800.0,15.065,15.0737,15.0477,15.0477,3978800.0
2013-10-09 15:05:00,17.4,17.4,17.38,17.39,2310000.0,15.0563,15.0563,15.039,15.0477,2310000.0
2013-10-09 15:10:00,17.39,17.39,17.36,17.37,2391200.0,15.0477,15.0477,15.0217,15.0304,2391200.0
2013-10-09 15:15:00,17.37,17.38,17.35,17.37,2548000.0,15.0304,15.039,15.0131,15.0304,2548000.0
2013-10-09 15:20:00,17.37,17.37,17.34,17.36,1828400.0,15.0304,15.0304,15.0044,15.0217,1828400.0
2013-10-09 15:25:00,17.36,17.37,17.34,17.36,2422000.0,15.0217,15.0304,15.0044,15.0217,2422000.0
2013-10-09 15:30:00,17.36,17.4,17.35,17.38,2405200.0,15.0217,15.0563,15.0131,15.039,2405200.0
2013-10-09 15:35:00,17.38,17.39,17.35,17.36,2998800.0,15.039,15.0477,15.0131,15.0217,2998800.0
2013-10-09 15:40:00,17.36,17.37,17.35,17.36,2447200.0,15.0217,15.0304,15.0131,15.0217,2447200.0
2013-10-09 15:45:00,17.36,17.36,17.31,17.33,4090800.0,15.0217,15.0217,14.9785,14.9958,4090800.0
2013-10-09 15:50:00,17.33,17.36,17.31,17.35,6442800.0,14.9958,15.0217,14.9785,15.0131,6442800.0
2013-10-09 15:55:00,17.35,17.38,17.34,17.37,9346400.0,15.0131,15.039,15.0044,15.0304,9346400.0
2013-10-10 09:30:00,17.55,17.56,17.46,17.47,19857600.0,15.1861,15.1948,15.1083,15.1169,19857600.0
2013-10-10 09:35:00,17.47,17.49,17.44,17.44,7618800.0,15.1169,15.1342,15.091,15.091,7618800.0
2013-10-10 09:40:00,17.45,17.51,17.42,17.47,11188800.0,15.0996,15.1515,15.0737,15.1169,11188800.0
2013-10-10 09:45:00,17.48,17.48,17.42,17.45,5896800.0,15.1256,15.1256,15.0737,15.0996,5896800.0
2013-10-10 09:50:00,17.45,17.47,17.39,17.44,6372800.0,15.0996,15.1169,15.0477,15.091,6372800.0
2013-10-10 09:55:00,17.45,17.47,17.43,17.47,5000800.0,15.0996,15.1169,15.0823,15.1169,5000800.0
2013-10-10 10:00:00,17.47,17.48,17.44,17.47,4958800.0,15.1169,15.1256,15.091,15.1169,4958800.0
2013-10-10 10:05:00,17.47,17.47,17.43,17.45,3572800.0,15.1169,15.1169,15.0823,15.0996,3572800.0
2013-10-10 10:10:00,17.45,17.45,17.42,17.44,5031600.0,15.0996,15.0996,15.0737,15.091,5031600.0
2013-10-10 10:15:00,17.43,17.44,17.43,17.44,1430800.0,15.0823,15.091,15.0823,15.091,1430800.0
2013-10-10 10:20:00,17.44,17.49,17.44,17.48,5370400.0,15.091,15.1342,15.091,15.1256,5370400.0
2013-10-10 10:25:00,17.49,17.52,17.47,17.52,6428800.0,15.1342,15.1602,15.1169,15.1602,6428800.0
2013-10-10 10:30:00,17.52,17.52,17.49,17.49,3796800.0,15.1602,15.1602,15.1342,15.1342,3796800.0
2013-10-10 10:35:00,17.49,17.52,17.49,17.51,5656000.0,15.1342,15.1602,15.1342,15.1515,5656000.0
2013-10-10 10:40:00,17.51,17.54,17.51,17.53,5205200.0,15.1515,15.1775,15.1515,15.1688,5205200.0
2013-10-10 10:45:00,17.52,17.55,17.51,17.51,2595600.0,15.1602,15.1861,15.1515,15.1515,2595600.0
2013-10-10 10:50:00,17.51,17.54,17.51,17.52,3348800.0,15.1515,15.1775,15.1515,15.1602,3348800.0
2013-10-10 10:55:00,17.52,17.54,17.51,17.52,2620800.0,15.1602,15.1775,15.1515,15.1602,2620800.0
2013-10-10 11:00:00,17.52,17.54,17.5,17.5,2772000.0,15.1602,15.1775,15.1429,15.1429,2772000.0
2013-10-10 11:05:00,17.5,17.5,17.48,17.5,2959600.0,15.1429,15.1429,15.1256,15.1429,2959600.0
2013-10-10 11:10:00,17.49,17.51,17.49,17.5,1842400.0,15.1342,15.1515,15.1342,15.1429,1842400.0
2013-10-10 11:15:00,17.5,17.51,17.49,17.49,1397200.0,15.1429,15.1515,15.1342,15.1342,1397200.0
2013-10-10 11:20:00,17.5,17.52,17.49,17.51,1607200.0,15.1429,15.1602,15.1342,15.1515,1607200.0
2013-10-10 11:25:00,17.51,17.53,17.5,17.53,2965200.0,15.1515,15.1688,15.1429,15.1688,2965200.0
2013-10-10 11:30:00,17.53,17.54,17.51,17.54,2623600.0,15.1688,15.1775,15.1515,15.1775,2623600.0
2013-10-10 11:35:00,17.54,17.55,17.53,17.54,2573200.0,15.1775,15.1861,15.1688,15.1775,2573200.0
2013-10-10 11:40:00,17.54,17.54,17.53,17.53,2489200.0,15.1775,15.1775,15.1688,15.1688,2489200.0
2013-10-10 11:45:00,17.53,17.55,17.53,17.54,4401600.0,15.1688,15.1861,15.1688,15.1775,4401600.0
2013-10-10 11:50:00,17.54,17.57,17.53,17.56,4502400.0,15.1775,15.2034,15.1688,15.1948,4502400.0
2013-10-10 11:55:00,17.56,17.58,17.56,17.57,4180400.0,15.1948,15.2121,15.1948,15.2034,4180400.0
2013-10-10 12:00:00,17.57,17.59,17.56,17.58,2861600.0,15.2034,15.2208,15.1948,15.2121,2861600.0
2013-10-10 12:05:00,17.58,17.58,17.55,17.56,2329600.0,15.2121,15.2121,15.1861,15.1948,2329600.0
2013-10-10 12:10:00,17.56,17.57,17.55,17.56,1271200.0,15.1948,15.2034,15.1861,15.1948,1271200.0
2013-10-10 12:15:00,17.57,17.58,17.56,17.57,1215200.0,15.2034,15.2121,15.1948,15.2034,1215200.0
2013-10-10 12:20:00,17.57,17.57,17.56,17.56,1612800.0,15.2034,15.2034,15.1948,15.1948,1612800.0
2013-10-10 12:25:00,17.56,17.57,17.56,17.57,1388800.0,15.1948,15.2034,15.1948,15.2034,1388800.0
2013-10-10 12:30:00,17.57,17.59,17.56,17.58,2436000.0,15.2034,15.2208,15.1948,15.2121,2436000.0
2013-10-10 12:35:00,17.58,17.58,17.55,17.56,1948800.0,15.2121,15.2121,15.1861,15.1948,1948800.0
2013-10-10 12:40:00,17.56,17.57,17.55,17.56,1330000.0,15.1948,15.2034,15.1861,15.1948,1330000.0
2013-10-10 12:45:00,17.56,17.56,17.53,17.53,2178400.0,15.1948,15.1948,15.1688,15.1688,2178400.0
2013-10-10 12:50:00,17.53,17.54,17.53,17.54,1534400.0,15.1688,15.1775,15.1688,15.1775,1534400.0
2013-10-10 12:55:00,17.54,17.54,17.53,17.54,1038800.0,15.1775,15.1775,15.1688,15.1775,1038800.0
2013-10-10 13:00:00,17.54,17.54,17.5,17.5,1979600.0,15.1775,15.1775,15.1429,15.1429,1979600.0
2013-10-10 13:05:00,17.5,17.51,17.47,17.48,4211200.0,15.1429,15.1515,15.1169,15.1256,4211200.0
2013-10-10 13:10:00,17.49,17.49,17.47,17.49,1744400.0,15.1342,15.1342,15.1169,15.1342,1744400.0
2013-10-10 13:15:00,17.48,17.5,17.48,17.49,1341200.0,15.1256,15.1429,15.1256,15.1342,1341200.0
2013-10-10 13:20:00,17.49,17.52,17.49,17.5,1257200.0,15.1342,15.1602,15.1342,15.1429,1257200.0
2013-10-10 13:25:00,17.5,17.52,17.5,17.52,1260000.0,15.1429,15.1602,15.1429,15.1602,1260000.0
2013-10-10 13:30:00,17.52,17.53,17.51,17.52,1405600.0,15.1602,15.1688,15.1515,15.1602,1405600.0
2013-10-10 13:35:00,17.52,17.53,17.52,17.52,708400.0,15.1602,15.1688,15.1602,15.1602,708400.0
2013-10-10 13:40:00,17.52,17.52,17.51,17.51,884800.0,15.1602,15.1602,15.1515,15.1515,884800.0
2013-10-10 13:45:00,17.52,17.53,17.51,17.51,823200.0,15.1602,15.1688,15.1515,15.1515,823200.0
2013-10-10 13:50:00,17.51,17.53,17.5,17.52,1016400.0,15.1515,15.1688,15.1429,15.1602,1016400.0
2013-10-10 13:55:00,17.53,17.53,17.51,17.52,764400.0,15.1688,15.1688,15.1515,15.1602,764400.0
2013-10-10 14:00:00,17.52,17.52,17.45,17.48,4687200.0,15.1602,15.1602,15.0996,15.1256,4687200.0
2013-10-10 14:05:00,17.48,17.49,17.44,17.45,3785600.0,15.1256,15.1342,15.091,15.0996,3785600.0
2013-10-10 14:10:00,17.45,17.48,17.44,17.47,2125200.0,15.0996,15.1256,15.091,15.1169,2125200.0
2013-10-10 14:15:00,17.47,17.48,17.46,17.46,1204000.0,15.1169,15.1256,15.1083,15.1083,1204000.0
2013-10-10 14:20:00,17.46,17.48,17.46,17.46,1218000.0,15.1083,15.1256,15.1083,15.1083,1218000.0
2013-10-10 14:25:00,17.46,17.47,17.41,17.42,3491600.0,15.1083,15.1169,15.065,15.0737,3491600.0
2013-10-10 14:30:00,17.42,17.44,17.41,17.44,2856000.0,15.0737,15.091,15.065,15.091,2856000.0
2013-10-10 14:35:00,17.44,17.46,17.43,17.44,4093600.0,15.091,15.1083,15.0823,15.091,4093600.0
2013-10-10 14:40:00,17.44,17.48,17.44,17.47,2870000.0,15.091,15.1256,15.091,15.1169,2870000.0
2013-10-10 14:45:00,17.47,17.48,17.46,17.47,1780800.0,15.1169,15.1256,15.1083,15.1169,1780800.0
2013-10-10 14:50:00,17.47,17.47,17.45,17.46,1481200.0,15.1169,15.1169,15.0996,15.1083,1481200.0
2013-10-10 14:55:00,17.46,17.47,17.45,17.47,1565200.0,15.1083,15.1169,15.0996,15.1169,1565200.0
2013-10-10 15:00:00,17.47,17.5,17.47,17.49,2676800.0,15.1169,15.1429,15.1169,15.1342,2676800.0
2013-10-10 15:05:00,17.49,17.51,17.49,17.5,3068800.0,15.1342,15.1515,15.1342,15.1429,3068800.0
2013-10-10 15:10:00,17.49,17.52,17.49,17.51,2646000.0,15.1342,15.1602,15.1342,15.1515,2646000.0
2013-10-10 15:15:00,17.52,17.52,17.49,17.49,2842000.0,15.1602,15.1602,15.1342,15.1342,2842000.0
2013-10-10 15:20:00,17.49,17.5,17.49,17.49,1878800.0,15.1342,15.1429,15.1342,15.1342,1878800.0
2013-10-10 15:25:00,17.49,17.51,17.48,17.5,1923600.0,15.1342,15.1515,15.1256,15.1429,1923600.0
2013-10-10 15:30:00,17.5,17.5,17.49,17.49,1472800.0,15.1429,15.1429,15.1342,15.1342,1472800.0
2013-10-10 15:35:00,17.49,17.51,17.49,17.5,2200800.0,15.1342,15.1515,15.1342,15.1429,2200800.0
2013-10-10 15:40:00,17.5,17.5,17.49,17.5,2254000.0,15.1429,15.1429,15.1342,15.1429,2254000.0
2013-10-10 15:45:00,17.5,17.5,17.47,17.48,4054400.0,15.1429,15.1429,15.1169,15.1256,4054400.0
2013-10-10 15:50:00,17.48,17.5,17.48,17.49,3172400.0,15.1256,15.1429,15.1256,15.1342,3172400.0
2013-10-10 15:55:00,17.49,17.5,17.48,17.5,10015600.0,15.1342,15.1429,15.1256,15.1429,10015600.0
2013-10-11 09:30:00,17.39,17.41,17.33,17.35,13664000.0,15.0477,15.065,14.9958,15.0131,13664000.0
2013-10-11 09:35:00,17.35,17.39,17.34,17.38,7047600.0,15.0131,15.0477,15.0044,15.039,7047600.0
2013-10-11 09:40:00,17.38,17.4,17.36,17.38,6736800.0,15.039,15.0563,15.0217,15.039,6736800.0
2013-10-11 09:45:00,17.38,17.4,17.36,17.37,5510400.0,15.039,15.0563,15.0217,15.0304,5510400.0
2013-10-11 09:50:00,17.37,17.4,17.36,17.39,3026800.0,15.0304,15.0563,15.0217,15.0477,3026800.0
2013-10-11 09:55:00,17.39,17.45,17.38,17.44,7019600.0,15.0477,15.0996,15.039,15.091,7019600.0
2013-10-11 10:00:00,17.44,17.45,17.42,17.44,4494000.0,15.091,15.0996,15.0737,15.091,4494000.0
2013-10-11 10:05:00,17.45,17.45,17.42,17.43,3365600.0,15.0996,15.0996,15.0737,15.0823,3365600.0
2013-10-11 10:10:00,17.43,17.43,17.4,17.42,3029600.0,15.0823,15.0823,15.0563,15.0737,3029600.0
2013-10-11 10:15:00,17.42,17.42,17.39,17.4,2738400.0,15.0737,15.0737,15.0477,15.0563,2738400.0
2013-10-11 10:20:00,17.4,17.4,17.36,17.37,4538800.0,15.0563,15.0563,15.0217,15.0304,4538800.0
2013-10-11 10:25:00,17.37,17.4,17.37,17.4,2158800.0,15.0304,15.0563,15.0304,15.0563,2158800.0
2013-10-11 10:30:00,17.39,17.4,17.38,17.39,1181600.0,15.0477,15.0563,15.039,15.0477,1181600.0
2013-10-11 10:35:00,17.39,17.4,17.38,17.39,1201200.0,15.0477,15.0563,15.039,15.0477,1201200.0
2013-10-11 10:40:00,17.39,17.39,17.38,17.38,1041600.0,15.0477,15.0477,15.039,15.039,1041600.0
2013-10-11 10:45:00,17.38,17.39,17.37,17.37,4121600.0,15.039,15.0477,15.0304,15.0304,4121600.0
2013-10-11 10:50:00,17.37,17.37,17.36,17.37,2539600.0,15.0304,15.0304,15.0217,15.0304,2539600.0
2013-10-11 10:55:00,17.37,17.39,17.37,17.39,2478000.0,15.0304,15.0477,15.0304,15.0477,2478000.0
2013-10-11 11:00:00,17.38,17.41,17.38,17.41,1836800.0,15.039,15.065,15.039,15.065,1836800.0
2013-10-11 11:05:00,17.41,17.41,17.39,17.39,2016000.0,15.065,15.065,15.0477,15.0477,2016000.0
2013-10-11 11:10:00,17.39,17.4,17.38,17.39,1646400.0,15.0477,15.0563,15.039,15.0477,1646400.0
2013-10-11 11:15:00,17.4,17.41,17.39,17.41,1080800.0,15.0563,15.065,15.0477,15.065,1080800.0
2013-10-11 11:20:00,17.41,17.42,17.4,17.42,1551200.0,15.065,15.0737,15.0563,15.0737,1551200.0
2013-10-11 11:25:00,17.42,17.42,17.41,17.41,1677200.0,15.0737,15.0737,15.065,15.065,1677200.0
2013-10-11 11:30:00,17.41,17.44,17.4,17.44,2326800.0,15.065,15.091,15.0563,15.091,2326800.0
2013-10-11 11:35:00,17.44,17.45,17.44,17.45,3360000.0,15.091,15.0996,15.091,15.0996,3360000.0
2013-10-11 11:40:00,17.45,17.49,17.45,17.48,4174800.0,15.0996,15.1342,15.0996,15.1256,4174800.0
2013-10-11 11:45:00,17.48,17.5,17.47,17.49,4046000.0,15.1256,15.1429,15.1169,15.1342,4046000.0
2013-10-11 11:50:00,17.49,17.52,17.49,17.49,4155200.0,15.1342,15.1602,15.1342,15.1342,4155200.0
2013-10-11 11:55:00,17.5,17.51,17.49,17.51,2483600.0,15.1429,15.1515,15.1342,15.1515,2483600.0
2013-10-11 12:00:00,17.51,17.53,17.5,17.53,3614800.0,15.1515,15.1688,15.1429,15.1688,3614800.0
2013-10-11 12:05:00,17.53,17.55,17.52,17.54,3948000.0,15.1688,15.1861,15.1602,15.1775,3948000.0
2013-10-11 12:10:00,17.55,17.55,17.53,17.54,4060000.0,15.1861,15.1861,15.1688,15.1775,4060000.0
2013-10-11 12:15:00,17.54,17.55,17.53,17.54,2839200.0,15.1775,15.1861,15.1688,15.1775,2839200.0
2013-10-11 12:20:00,17.54,17.54,17.51,17.52,3105200.0,15.1775,15.1775,15.1515,15.1602,3105200.0
2013-10-11 12:25:00,17.52,17.54,17.52,17.53,2287600.0,15.1602,15.1775,15.1602,15.1688,2287600.0
2013-10-11 12:30:00,17.53,17.54,17.52,17.53,2161600.0,15.1688,15.1775,15.1602,15.1688,2161600.0
2013-10-11 12:35:00,17.53,17.54,17.52,17.53,2410800.0,15.1688,15.1775,15.1602,15.1688,2410800.0
2013-10-11 12:40:00,17.53,17.54,17.53,17.53,1355200.0,15.1688,15.1775,15.1688,15.1688,1355200.0
2013-10-11 12:45:00,17.53,17.54,17.53,17.54,2640400.0,15.1688,15.1775,15.1688,15.1775,2640400.0
2013-10-11 12:50:00,17.54,17.54,17.53,17.53,1839600.0,15.1775,15.1775,15.1688,15.1688,1839600.0
2013-10-11 12:55:00,17.53,17.54,17.53,17.54,1968400.0,15.1688,15.1775,15.1688,15.1775,1968400.0
2013-10-11 13:00:00,17.54,17.54,17.53,17.54,1495200.0,15.1775,15.1775,15.1688,15.1775,1495200.0
2013-10-11 13:05:00,17.54,17.56,17.54,17.56,4902800.0,15.1775,15.1948,15.1775,15.1948,4902800.0
2013-10-11 13:10:00,17.56,17.56,17.55,17.56,1722000.0,15.1948,15.1948,15.1861,15.1948,1722000.0
2013-10-11 13:15:00,17.56,17.56,17.53,17.54,4331600.0,15.1948,15.1948,15.1688,15.1775,4331600.0
2013-10-11 13:20:00,17.54,17.55,17.53,17.54,1377600.0,15.1775,15.1861,15.1688,15.1775,1377600.0
2013-10-11 13:25:00,17.54,17.55,17.54,17.54,812000.0,15.1775,15.1861,15.1775,15.1775,812000.0
2013-10-11 13:30:00,17.54,17.55,17.54,17.54,1237600.0,15.1775,15.1861,15.1775,15.1775,1237600.0
2013-10-11 13:35:00,17.55,17.58,17.54,17.58,5392800.0,15.1861,15.2121,15.1775,15.2121,5392800.0
2013-10-11 13:40:00,17.58,17.58,17.57,17.58,2200800.0,15.2121,15.2121,15.2034,15.2121,2200800.0
2013-10-11 13:45:00,17.58,17.61,17.58,17.6,6106800.0,15.2121,15.2381,15.2121,15.2294,6106800.0
2013-10-11 13:50:00,17.6,17.6,17.58,17.6,2427600.0,15.2294,15.2294,15.2121,15.2294,2427600.0
2013-10-11 13:55:00,17.6,17.61,17.59,17.6,2254000.0,15.2294,15.2381,15.2208,15.2294,2254000.0
2013-10-11 14:00:00,17.6,17.63,17.6,17.63,4141200.0,15.2294,15.2554,15.2294,15.2554,4141200.0
2013-10-11 14:05:00,17.63,17.64,17.61,17.61,3556000.0,15.2554,15.264,15.2381,15.2381,3556000.0
2013-10-11 14:10:00,17.61,17.62,17.61,17.61,1153600.0,15.2381,15.2467,15.2381,15.2381,1153600.0
2013-10-11 14:15:00,17.61,17.62,17.6,17.6,1680000.0,15.2381,15.2467,15.2294,15.2294,1680000.0
2013-10-11 14:20:00,17.6,17.61,17.59,17.6,2276400.0,15.2294,15.2381,15.2208,15.2294,2276400.0
2013-10-11 14:25:00,17.6,17.61,17.6,17.6,1243200.0,15.2294,15.2381,15.2294,15.2294,1243200.0
2013-10-11 14:30:00,17.6,17.61,17.6,17.6,1176000.0,15.2294,15.2381,15.2294,15.2294,1176000.0
2013-10-11 14:35:00,17.6,17.6,17.58,17.59,2615200.0,15.2294,15.2294,15.2121,15.2208,2615200.0
2013-10-11 14:40:00,17.59,17.6,17.58,17.59,1957200.0,15.2208,15.2294,15.2121,15.2208,1957200.0
2013-10-11 14:45:00,17.59,17.6,17.59,17.59,1425200.0,15.2208,15.2294,15.2208,15.2208,1425200.0
2013-10-11 14:50:00,17.6,17.6,17.59,17.6,952000.0,15.2294,15.2294,15.2208,15.2294,952000.0
2013-10-11 14:55:00,17.6,17.6,17.59,17.59,1038800.0,15.2294,15.2294,15.2208,15.2208,1038800.0
2013-10-11 15:00:00,17.59,17.6,17.56,17.57,3872400.0,15.2208,15.2294,15.1948,15.2034,3872400.0
2013-10-11 15:05:00,17.57,17.58,17.56,17.57,2293200.0,15.2034,15.2121,15.1948,15.2034,2293200.0
2013-10-11 15:10:00,17.57,17.58,17.56,17.57,2004800.0,15.2034,15.2121,15.1948,15.2034,2004800.0
2013-10-11 15:15:00,17.57,17.58,17.57,17.57,1724800.0,15.2034,15.2121,15.2034,15.2034,1724800.0
2013-10-11 15:20:00,17.57,17.59,17.57,17.59,2948400.0,15.2034,15.2208,15.2034,15.2208,2948400.0
2013-10-11 15:25:00,17.59,17.6,17.59,17.59,2408000.0,15.2208,15.2294,15.2208,15.2208,2408000.0
2013-10-11 15:30:00,17.59,17.6,17.58,17.59,2634800.0,15.2208,15.2294,15.2121,15.2208,2634800.0
2013-10-11 15:35:00,17.6,17.6,17.58,17.58,2100000.0,15.2294,15.2294,15.2121,15.2121,2100000.0
2013-10-11 15:40:00,17.59,17.59,17.58,17.59,3242400.0,15.2208,15.2208,15.2121,15.2208,3242400.0
2013-10-11 15:45:00,17.59,17.6,17.59,17.59,4141200.0,15.2208,15.2294,15.2208,15.2208,4141200.0
2013-10-11 15:50:00,17.59,17.61,17.59,17.61,6955200.0,15.2208,15.2381,15.2208,15.2381,6955200.0
2013-10-11 15:55:00,17.61,17.61,17.59,17.61,11132800.0,15.2381,15.2381,15.2208,15.2381,11132800.0
2013-10-14 09:30:00,17.49,17.58,17.48,17.57,13260800.0,15.1342,15.2121,15.1256,15.2034,13260800.0
2013-10-14 09:35:00,17.57,17.65,17.57,17.6,10617600.0,15.2034,15.2727,15.2034,15.2294,10617600.0
2013-10-14 09:40:00,17.6,17.67,17.59,17.67,7865200.0,15.2294,15.29,15.2208,15.29,7865200.0
2013-10-14 09:45:00,17.67,17.7,17.66,17.69,9133600.0,15.29,15.3159,15.2813,15.3073,9133600.0
2013-10-14 09:50:00,17.69,17.72,17.68,17.72,7490000.0,15.3073,15.3332,15.2986,15.3332,7490000.0
2013-10-14 09:55:00,17.72,17.75,17.71,17.74,7616000.0,15.3332,15.3592,15.3246,15.3505,7616000.0
2013-10-14 10:00:00,17.74,17.76,17.72,17.74,5936000.0,15.3505,15.3679,15.3332,15.3505,5936000.0
2013-10-14 10:05:00,17.75,17.75,17.7,17.71,4673200.0,15.3592,15.3592,15.3159,15.3246,4673200.0
2013-10-14 10:10:00,17.71,17.71,17.68,17.7,5754000.0,15.3246,15.3246,15.2986,15.3159,5754000.0
2013-10-14 10:15:00,17.71,17.72,17.69,17.7,2570400.0,15.3246,15.3332,15.3073,15.3159,2570400.0
2013-10-14 10:20:00,17.71,17.73,17.7,17.71,5930400.0,15.3246,15.3419,15.3159,15.3246,5930400.0
2013-10-14 10:25:00,17.71,17.72,17.7,17.7,5401200.0,15.3246,15.3332,15.3159,15.3159,5401200.0
2013-10-14 10:30:00,17.71,17.73,17.7,17.72,2993200.0,15.3246,15.3419,15.3159,15.3332,2993200.0
2013-10-14 10:35:00,17.72,17.74,17.71,17.71,2696400.0,15.3332,15.3505,15.3246,15.3246,2696400.0
2013-10-14 10:40:00,17.71,17.71,17.65,17.66,5776400.0,15.3246,15.3246,15.2727,15.2813,5776400.0
2013-10-14 10:45:00,17.67,17.68,17.65,17.67,2618000.0,15.29,15.2986,15.2727,15.29,2618000.0
2013-10-14 10:50:00,17.67,17.68,17.63,17.63,3315200.0,15.29,15.2986,15.2554,15.2554,3315200.0
2013-10-14 10:55:00,17.63,17.66,17.61,17.62,5272400.0,15.2554,15.2813,15.2381,15.2467,5272400.0
2013-10-14 11:00:00,17.62,17.64,17.59,17.6,4351200.0,15.2467,15.264,15.2208,15.2294,4351200.0
2013-10-14 11:05:00,17.6,17.64,17.59,17.63,3488800.0,15.2294,15.264,15.2208,15.2554,3488800.0
2013-10-14 11:10:00,17.63,17.66,17.63,17.66,2186800.0,15.2554,15.2813,15.2554,15.2813,2186800.0
2013-10-14 11:15:00,17.66,17.67,17.64,17.65,1965600.0,15.2813,15.29,15.264,15.2727,1965600.0
2013-10-14 11:20:00,17.64,17.64,17.61,17.63,1621200.0,15.264,15.264,15.2381,15.2554,1621200.0
2013-10-14 11:25:00,17.63,17.65,17.62,17.63,1218000.0,15.2554,15.2727,15.2467,15.2554,1218000.0
2013-10-14 11:30:00,17.62,17.66,17.62,17.65,1755600.0,15.2467,15.2813,15.2467,15.2727,1755600.0
2013-10-14 11:35:00,17.66,17.68,17.65,17.67,1800400.0,15.2813,15.2986,15.2727,15.29,1800400.0
2013-10-14 11:40:00,17.67,17.68,17.66,17.67,1248800.0,15.29,15.2986,15.2813,15.29,1248800.0
2013-10-14 11:45:00,17.67,17.68,17.67,17.68,1845200.0,15.29,15.2986,15.29,15.2986,1845200.0
2013-10-14 11:50:00,17.68,17.69,17.67,17.67,1565200.0,15.2986,15.3073,15.29,15.29,1565200.0
2013-10-14 11:55:00,17.68,17.68,17.66,17.68,1380400.0,15.2986,15.2986,15.2813,15.2986,1380400.0
2013-10-14 12:00:00,17.68,17.69,17.67,17.68,1780800.0,15.2986,15.3073,15.29,15.2986,1780800.0
2013-10-14 12:05:00,17.68,17.68,17.66,17.67,1324400.0,15.2986,15.2986,15.2813,15.29,1324400.0
2013-10-14 12:10:00,17.68,17.68,17.67,17.67,1047200.0,15.2986,15.2986,15.29,15.29,1047200.0
2013-10-14 12:15:00,17.67,17.68,17.67,17.68,641200.0,15.29,15.2986,15.29,15.2986,641200.0
2013-10-14 12:20:00,17.68,17.7,17.68,17.69,1596000.0,15.2986,15.3159,15.2986,15.3073,1596000.0
2013-10-14 12:25:00,17.69,17.7,17.68,17.7,898800.0,15.3073,15.3159,15.2986,15.3159,898800.0
2013-10-14 12:30:00,17.7,17.71,17.7,17.71,3094000.0,15.3159,15.3246,15.3159,15.3246,3094000.0
2013-10-14 12:35:00,17.71,17.71,17.7,17.71,1478400.0,15.3246,15.3246,15.3159,15.3246,1478400.0
2013-10-14 12:40:00,17.7,17.71,17.7,17.71,904400.0,15.3159,15.3246,15.3159,15.3246,904400.0
2013-10-14 12:45:00,17.71,17.71,17.7,17.71,1131200.0,15.3246,15.3246,15.3159,15.3246,1131200.0
2013-10-14 12:50:00,17.71,17.73,17.71,17.72,2200800.0,15.3246,15.3419,15.3246,15.3332,2200800.0
2013-10-14 12:55:00,17.72,17.74,17.72,17.74,2578800.0,15.3332,15.3505,15.3332,15.3505,2578800.0
2013-10-14 13:00:00,17.74,17.75,17.73,17.74,1688400.0,15.3505,15.3592,15.3419,15.3505,1688400.0
2013-10-14 13:05:00,17.74,17.75,17.74,17.74,1349600.0,15.3505,15.3592,15.3505,15.3505,1349600.0
2013-10-14 13:10:00,17.74,17.75,17.74,17.75,1990800.0,15.3505,15.3592,15.3505,15.3592,1990800.0
2013-10-14 13:15:00,17.75,17.75,17.74,17.74,1433600.0,15.3592,15.3592,15.3505,15.3505,1433600.0
2013-10-14 13:20:00,17.74,17.75,17.73,17.74,994000.0,15.3505,15.3592,15.3419,15.3505,994000.0
2013-10-14 13:25:00,17.74,17.74,17.72,17.72,1400000.0,15.3505,15.3505,15.3332,15.3332,1400000.0
2013-10-14 13:30:00,17.72,17.73,17.71,17.72,1657600.0,15.3332,15.3419,15.3246,15.3332,1657600.0
2013-10-14 13:35:00,17.72,17.73,17.71,17.72,991200.0,15.3332,15.3419,15.3246,15.3332,991200.0
2013-10-14 13:40:00,17.72,17.73,17.71,17.73,1010800.0,15.3332,15.3419,15.3246,15.3419,1010800.0
2013-10-14 13:45:00,17.73,17.73,17.72,17.73,705600.0,15.3419,15.3419,15.3332,15.3419,705600.0
2013-10-14 13:50:00,17.73,17.73,17.72,17.73,977200.0,15.3419,15.3419,15.3332,15.3419,977200.0
2013-10-14 13:55:00,17.73,17.73,17.72,17.72,1038800.0,15.3419,15.3419,15.3332,15.3332,1038800.0
2013-10-14 14:00:00,17.73,17.75,17.72,17.75,3421600.0,15.3419,15.3592,15.3332,15.3592,3421600.0
2013-10-14 14:05:00,17.75,17.76,17.73,17.73,4424000.0,15.3592,15.3679,15.3419,15.3419,4424000.0
2013-10-14 14:10:00,17.73,17.74,17.73,17.74,1237600.0,15.3419,15.3505,15.3419,15.3505,1237600.0
2013-10-14 14:15:00,17.74,17.74,17.73,17.74,677600.0,15.3505,15.3505,15.3419,15.3505,677600.0
2013-10-14 14:20:00,17.74,17.75,17.73,17.75,2545200.0,15.3505,15.3592,15.3419,15.3592,2545200.0
2013-10-14 14:25:00,17.75,17.75,17.74,17.74,2209200.0,15.3592,15.3592,15.3505,15.3505,2209200.0
2013-10-14 14:30:00,17.74,17.75,17.73,17.74,1394400.0,15.3505,15.3592,15.3419,15.3505,1394400.0
2013-10-14 14:35:00,17.74,17.75,17.74,17.75,758800.0,15.3505,15.3592,15.3505,15.3592,758800.0
2013-10-14 14:40:00,17.74,17.75,17.68,17.7,3732400.0,15.3505,15.3592,15.2986,15.3159,3732400.0
2013-10-14 14:45:00,17.7,17.73,17.69,17.72,3799600.0,15.3159,15.3419,15.3073,15.3332,3799600.0
2013-10-14 14:50:00,17.72,17.73,17.71,17.72,1439200.0,15.3332,15.3419,15.3246,15.3332,1439200.0
2013-10-14 14:55:00,17.72,17.72,17.7,17.71,1355200.0,15.3332,15.3332,15.3159,15.3246,1355200.0
2013-10-14 15:00:00,17.7,17.71,17.69,17.7,2357600.0,15.3159,15.3246,15.3073,15.3159,2357600.0
2013-10-14 15:05:00,17.7,17.74,17.7,17.73,2814000.0,15.3159,15.3505,15.3159,15.3419,2814000.0
2013-10-14 15:10:00,17.74,17.74,17.72,17.73,2223200.0,15.3505,15.3505,15.3332,15.3419,2223200.0
2013-10-14 15:15:00,17.74,17.74,17.72,17.73,1537200.0,15.3505,15.3505,15.3332,15.3419,1537200.0
2013-10-14 15:20:00,17.73,17.75,17.73,17.74,2410800.0,15.3419,15.3592,15.3419,15.3505,2410800.0
2013-10-14 15:25:00,17.74,17.77,17.74,17.76,3446800.0,15.3505,15.3765,15.3505,15.3679,3446800.0
2013-10-14 15:30:00,17.76,17.77,17.74,17.74,3889200.0,15.3679,15.3765,15.3505,15.3505,3889200.0
2013-10-14 15:35:00,17.74,17.75,17.73,17.74,3091200.0,15.3505,15.3592,15.3419,15.3505,3091200.0
2013-10-14 15:40:00,17.74,17.75,17.72,17.75,2598400.0,15.3505,15.3592,15.3332,15.3592,2598400.0
2013-10-14 15:45:00,17.75,17.75,17.72,17.72,3721200.0,15.3592,15.3592,15.3332,15.3332,3721200.0
2013-10-14 15:50:00,17.73,17.73,17.7,17.71,5432000.0,15.3419,15.3419,15.3159,15.3246,5432000.0
2013-10-14 15:55:00,17.71,17.72,17.7,17.72,8744400.0,15.3246,15.3332,15.3159,15.3332,8744400.0
2013-10-15 09:30:00,17.78,17.8,17.7,17.73,16836400.0,15.3852,15.4025,15.3159,15.3419,16836400.0
2013-10-15 09:35:00,17.73,17.81,17.72,17.76,10127600.0,15.3419,15.4111,15.3332,15.3679,10127600.0
2013-10-15 09:40:00,17.76,17.78,17.71,17.72,6661200.0,15.3679,15.3852,15.3246,15.3332,6661200.0
2013-10-15 09:45:00,17.72,17.77,17.72,17.76,5154800.0,15.3332,15.3765,15.3332,15.3679,5154800.0
2013-10-15 09:50:00,17.76,17.79,17.73,17.73,5460000.0,15.3679,15.3938,15.3419,15.3419,5460000.0
2013-10-15 09:55:00,17.73,17.79,17.73,17.78,3623200.0,15.3419,15.3938,15.3419,15.3852,3623200.0
2013-10-15 10:00:00,17.79,17.81,17.77,17.79,5922000.0,15.3938,15.4111,15.3765,15.3938,5922000.0
2013-10-15 10:05:00,17.79,17.82,17.79,17.82,4060000.0,15.3938,15.4198,15.3938,15.4198,4060000.0
2013-10-15 10:10:00,17.82,17.83,17.8,17.81,3920000.0,15.4198,15.4284,15.4025,15.4111,3920000.0
2013-10-15 10:15:00,17.82,17.82,17.8,17.8,3276000.0,15.4198,15.4198,15.4025,15.4025,3276000.0
2013-10-15 10:20:00,17.8,17.83,17.8,17.83,3113600.0,15.4025,15.4284,15.4025,15.4284,3113600.0
2013-10-15 10:25:00,17.82,17.85,17.82,17.84,7187600.0,15.4198,15.4457,15.4198,15.4371,7187600.0
2013-10-15 10:30:00,17.84,17.85,17.83,17.83,3287200.0,15.4371,15.4457,15.4284,15.4284,3287200.0
2013-10-15 10:35:00,17.84,17.85,17.83,17.84,2889600.0,15.4371,15.4457,15.4284,15.4371,2889600.0
2013-10-15 10:40:00,17.84,17.85,17.81,17.83,4163600.0,15.4371,15.4457,15.4111,15.4284,4163600.0
2013-10-15 10:45:00,17.83,17.83,17.81,17.82,3595200.0,15.4284,15.4284,15.4111,15.4198,3595200.0
2013-10-15 10:50:00,17.82,17.83,17.8,17.81,4216800.0,15.4198,15.4284,15.4025,15.4111,4216800.0
2013-10-15 10:55:00,17.8,17.81,17.78,17.8,4079600.0,15.4025,15.4111,15.3852,15.4025,4079600.0
2013-10-15 11:00:00,17.8,17.82,17.79,17.81,1962800.0,15.4025,15.4198,15.3938,15.4111,1962800.0
2013-10-15 11:05:00,17.81,17.82,17.79,17.8,2156000.0,15.4111,15.4198,15.3938,15.4025,2156000.0
2013-10-15 11:10:00,17.8,17.85,17.79,17.83,4844000.0,15.4025,15.4457,15.3938,15.4284,4844000.0
2013-10-15 11:15:00,17.83,17.86,17.83,17.85,6288800.0,15.4284,15.4544,15.4284,15.4457,6288800.0
2013-10-15 11:20:00,17.85,17.9,17.85,17.89,15943200.0,15.4457,15.489,15.4457,15.4803,15943200.0
2013-10-15 11:25:00,17.89,17.92,17.89,17.9,6820800.0,15.4803,15.5063,15.4803,15.489,6820800.0
2013-10-15 11:30:00,17.9,17.91,17.89,17.89,3186400.0,15.489,15.4977,15.4803,15.4803,3186400.0
2013-10-15 11:35:00,17.89,17.91,17.88,17.9,3306800.0,15.4803,15.4977,15.4717,15.489,3306800.0
2013-10-15 11:40:00,17.89,17.9,17.87,17.88,3004400.0,15.4803,15.489,15.463,15.4717,3004400.0
2013-10-15 11:45:00,17.88,17.89,17.84,17.85,6101200.0,15.4717,15.4803,15.4371,15.4457,6101200.0
2013-10-15 11:50:00,17.85,17.88,17.85,17.87,2570400.0,15.4457,15.4717,15.4457,15.463,2570400.0
2013-10-15 11:55:00,17.86,17.87,17.85,17.86,2007600.0,15.4544,15.463,15.4457,15.4544,2007600.0
2013-10-15 12:00:00,17.86,17.86,17.81,17.82,4524800.0,15.4544,15.4544,15.4111,15.4198,4524800.0
2013-10-15 12:05:00,17.82,17.85,17.82,17.85,3119200.0,15.4198,15.4457,15.4198,15.4457,3119200.0
2013-10-15 12:10:00,17.85,17.85,17.8,17.81,3301200.0,15.4457,15.4457,15.4025,15.4111,3301200.0
2013-10-15 12:15:00,17.81,17.82,17.8,17.81,2786000.0,15.4111,15.4198,15.4025,15.4111,2786000.0
2013-10-15 12:20:00,17.81,17.86,17.81,17.86,3634400.0,15.4111,15.4544,15.4111,15.4544,3634400.0
2013-10-15 12:25:00,17.85,17.88,17.85,17.86,3211600.0,15.4457,15.4717,15.4457,15.4544,3211600.0
2013-10-15 12:30:00,17.86,17.89,17.86,17.89,3130400.0,15.4544,15.4803,15.4544,15.4803,3130400.0
2013-10-15 12:35:00,17.89,17.9,17.88,17.88,1778000.0,15.4803,15.489,15.4717,15.4717,1778000.0
2013-10-15 12:40:00,17.88,17.9,17.88,17.89,1674400.0,15.4717,15.489,15.4717,15.4803,1674400.0
2013-10-15 12:45:00,17.9,17.9,17.89,17.89,3021200.0,15.489,15.489,15.4803,15.4803,3021200.0
2013-10-15 12:50:00,17.9,17.9,17.86,17.87,2931600.0,15.489,15.489,15.4544,15.463,2931600.0
2013-10-15 12:55:00,17.87,17.88,17.86,17.88,1436400.0,15.463,15.4717,15.4544,15.4717,1436400.0
2013-10-15 13:00:00,17.88,17.89,17.87,17.87,1083600.0,15.4717,15.4803,15.463,15.463,1083600.0
2013-10-15 13:05:00,17.87,17.89,17.86,17.89,1738800.0,15.463,15.4803,15.4544,15.4803,1738800.0
2013-10-15 13:10:00,17.89,17.89,17.85,17.89,1954400.0,15.4803,15.4803,15.4457,15.4803,1954400.0
2013-10-15 13:15:00,17.89,17.9,17.88,17.9,1951600.0,15.4803,15.489,15.4717,15.489,1951600.0
2013-10-15 13:20:00,17.9,17.91,17.88,17.89,2217600.0,15.489,15.4977,15.4717,15.4803,2217600.0
2013-10-15 13:25:00,17.88,17.91,17.88,17.88,1769600.0,15.4717,15.4977,15.4717,15.4717,1769600.0
2013-10-15 13:30:00,17.88,17.89,17.86,17.88,1859200.0,15.4717,15.4803,15.4544,15.4717,1859200.0
2013-10-15 13:35:00,17.88,17.9,17.87,17.88,1769600.0,15.4717,15.489,15.463,15.4717,1769600.0
2013-10-15 13:40:00,17.89,17.9,17.89,17.89,1416800.0,15.4803,15.489,15.4803,15.4803,1416800.0
2013-10-15 13:45:00,17.89,17.93,17.89,17.92,4491200.0,15.4803,15.515,15.4803,15.5063,4491200.0
2013-10-15 13:50:00,17.92,17.93,17.91,17.92,3446800.0,15.5063,15.515,15.4977,15.5063,3446800.0
2013-10-15 13:55:00,17.92,17.93,17.91,17.92,1887200.0,15.5063,15.515,15.4977,15.5063,1887200.0
2013-10-15 14:00:00,17.92,17.93,17.9,17.9,2895200.0,15.5063,15.515,15.489,15.489,2895200.0
2013-10-15 14:05:00,17.9,17.91,17.89,17.91,1528800.0,15.489,15.4977,15.4803,15.4977,1528800.0
2013-10-15 14:10:00,17.91,17.91,17.88,17.89,2452800.0,15.4977,15.4977,15.4717,15.4803,2452800.0
2013-10-15 14:15:00,17.89,17.91,17.89,17.9,1512000.0,15.4803,15.4977,15.4803,15.489,1512000.0
2013-10-15 14:20:00,17.9,17.91,17.86,17.87,3950800.0,15.489,15.4977,15.4544,15.463,3950800.0
2013-10-15 14:25:00,17.87,17.88,17.83,17.85,4802000.0,15.463,15.4717,15.4284,15.4457,4802000.0
2013-10-15 14:30:00,17.85,17.85,17.82,17.82,3074400.0,15.4457,15.4457,15.4198,15.4198,3074400.0
2013-10-15 14:35:00,17.83,17.83,17.78,17.8,7137200.0,15.4284,15.4284,15.3852,15.4025,7137200.0
2013-10-15 14:40:00,17.81,17.84,17.79,17.83,4387600.0,15.4111,15.4371,15.3938,15.4284,4387600.0
2013-10-15 14:45:00,17.83,17.83,17.8,17.82,3348800.0,15.4284,15.4284,15.4025,15.4198,3348800.0
2013-10-15 14:50:00,17.83,17.85,17.81,17.82,2262400.0,15.4284,15.4457,15.4111,15.4198,2262400.0
2013-10-15 14:55:00,17.82,17.84,17.81,17.83,1836800.0,15.4198,15.4371,15.4111,15.4284,1836800.0
2013-10-15 15:00:00,17.83,17.84,17.81,17.82,2248400.0,15.4284,15.4371,15.4111,15.4198,2248400.0
2013-10-15 15:05:00,17.82,17.87,17.8,17.87,4457600.0,15.4198,15.463,15.4025,15.463,4457600.0
2013-10-15 15:10:00,17.87,17.88,17.85,17.87,3259200.0,15.463,15.4717,15.4457,15.463,3259200.0
2013-10-15 15:15:00,17.87,17.87,17.84,17.86,2500400.0,15.463,15.463,15.4371,15.4544,2500400.0
2013-10-15 15:20:00,17.86,17.87,17.84,17.86,1198400.0,15.4544,15.463,15.4371,15.4544,1198400.0
2013-10-15 15:25:00,17.86,17.87,17.85,17.86,1724800.0,15.4544,15.463,15.4457,15.4544,1724800.0
2013-10-15 15:30:00,17.86,17.86,17.82,17.83,2458400.0,15.4544,15.4544,15.4198,15.4284,2458400.0
2013-10-15 15:35:00,17.83,17.85,17.82,17.83,1982400.0,15.4284,15.4457,15.4198,15.4284,1982400.0
2013-10-15 15:40:00,17.83,17.84,17.81,17.82,2223200.0,15.4284,15.4371,15.4111,15.4198,2223200.0
2013-10-15 15:45:00,17.82,17.83,17.81,17.81,2489200.0,15.4198,15.4284,15.4111,15.4111,2489200.0
2013-10-15 15:50:00,17.81,17.82,17.79,17.82,4530400.0,15.4111,15.4198,15.3938,15.4198,4530400.0
2013-10-15 15:55:00,17.82,17.83,17.81,17.82,7677600.0,15.4198,15.4284,15.4111,15.4198,7677600.0
2013-10-16 09:30:00,17.88,17.94,17.87,17.93,18001200.0,15.4717,15.5236,15.463,15.515,18001200.0
2013-10-16 09:35:00,17.93,17.95,17.89,17.9,9262400.0,15.515,15.5323,15.4803,15.489,9262400.0
2013-10-16 09:40:00,17.89,17.9,17.83,17.86,10304000.0,15.4803,15.489,15.4284,15.4544,10304000.0
2013-10-16 09:45:00,17.86,17.9,17.86,17.9,4869200.0,15.4544,15.489,15.4544,15.489,4869200.0
2013-10-16 09:50:00,17.89,17.9,17.84,17.86,6826400.0,15.4803,15.489,15.4371,15.4544,6826400.0
2013-10-16 09:55:00,17.86,17.88,17.83,17.84,8425200.0,15.4544,15.4717,15.4284,15.4371,8425200.0
2013-10-16 10:00:00,17.84,17.88,17.83,17.86,5000800.0,15.4371,15.4717,15.4284,15.4544,5000800.0
2013-10-16 10:05:00,17.86,17.87,17.85,17.87,3956400.0,15.4544,15.463,15.4457,15.463,3956400.0
2013-10-16 10:10:00,17.87,17.9,17.84,17.9,7204400.0,15.463,15.489,15.4371,15.489,7204400.0
2013-10-16 10:15:00,17.9,17.91,17.88,17.89,4334400.0,15.489,15.4977,15.4717,15.4803,4334400.0
2013-10-16 10:20:00,17.89,17.9,17.88,17.89,5504800.0,15.4803,15.489,15.4717,15.4803,5504800.0
2013-10-16 10:25:00,17.89,17.9,17.88,17.89,2282000.0,15.4803,15.489,15.4717,15.4803,2282000.0
2013-10-16 10:30:00,17.89,17.89,17.88,17.88,1405600.0,15.4803,15.4803,15.4717,15.4717,1405600.0
2013-10-16 10:35:00,17.88,17.89,17.85,17.85,2898000.0,15.4717,15.4803,15.4457,15.4457,2898000.0
2013-10-16 10:40:00,17.86,17.86,17.84,17.86,2531200.0,15.4544,15.4544,15.4371,15.4544,2531200.0
2013-10-16 10:45:00,17.86,17.87,17.85,17.86,2455600.0,15.4544,15.463,15.4457,15.4544,2455600.0
2013-10-16 10:50:00,17.86,17.86,17.83,17.84,3124800.0,15.4544,15.4544,15.4284,15.4371,3124800.0
2013-10-16 10:55:00,17.84,17.88,17.84,17.87,3701600.0,15.4371,15.4717,15.4371,15.463,3701600.0
2013-10-16 11:00:00,17.87,17.87,17.85,17.87,1733200.0,15.463,15.463,15.4457,15.463,1733200.0
2013-10-16 11:05:00,17.87,17.88,17.85,17.86,2111200.0,15.463,15.4717,15.4457,15.4544,2111200.0
2013-10-16 11:10:00,17.86,17.87,17.85,17.85,1425200.0,15.4544,15.463,15.4457,15.4457,1425200.0
2013-10-16 11:15:00,17.85,17.87,17.85,17.86,2172800.0,15.4457,15.463,15.4457,15.4544,2172800.0
2013-10-16 11:20:00,17.86,17.88,17.86,17.88,1988000.0,15.4544,15.4717,15.4544,15.4717,1988000.0
2013-10-16 11:25:00,17.88,17.89,17.86,17.88,2623600.0,15.4717,15.4803,15.4544,15.4717,2623600.0
2013-10-16 11:30:00,17.88,17.89,17.87,17.88,1946000.0,15.4717,15.4803,15.463,15.4717,1946000.0
2013-10-16 11:35:00,17.88,17.89,17.87,17.88,1652000.0,15.4717,15.4803,15.463,15.4717,1652000.0
2013-10-16 11:40:00,17.89,17.89,17.88,17.88,1094800.0,15.4803,15.4803,15.4717,15.4717,1094800.0
2013-10-16 11:45:00,17.88,17.89,17.88,17.88,1797600.0,15.4717,15.4803,15.4717,15.4717,1797600.0
2013-10-16 11:50:00,17.88,17.89,17.87,17.88,2083200.0,15.4717,15.4803,15.463,15.4717,2083200.0
2013-10-16 11:55:00,17.88,17.89,17.88,17.88,1436400.0,15.4717,15.4803,15.4717,15.4717,1436400.0
2013-10-16 12:00:00,17.89,17.89,17.88,17.89,1713600.0,15.4803,15.4803,15.4717,15.4803,1713600.0
2013-10-16 12:05:00,17.88,17.91,17.88,17.9,2408000.0,15.4717,15.4977,15.4717,15.489,2408000.0
2013-10-16 12:10:00,17.9,17.92,17.9,17.91,3074400.0,15.489,15.5063,15.489,15.4977,3074400.0
2013-10-16 12:15:00,17.91,17.93,17.91,17.93,1794800.0,15.4977,15.515,15.4977,15.515,1794800.0
2013-10-16 12:20:00,17.93,17.93,17.9,17.92,2072000.0,15.515,15.515,15.489,15.5063,2072000.0
2013-10-16 12:25:00,17.92,17.93,17.91,17.91,3262000.0,15.5063,15.515,15.4977,15.4977,3262000.0
2013-10-16 12:30:00,17.91,17.91,17.87,17.89,5146400.0,15.4977,15.4977,15.463,15.4803,5146400.0
2013-10-16 12:35:00,17.89,17.91,17.89,17.91,1733200.0,15.4803,15.4977,15.4803,15.4977,1733200.0
2013-10-16 12:40:00,17.91,17.92,17.9,17.92,1570800.0,15.4977,15.5063,15.489,15.5063,1570800.0
2013-10-16 12:45:00,17.92,17.92,17.91,17.92,1318800.0,15.5063,15.5063,15.4977,15.5063,1318800.0
2013-10-16 12:50:00,17.92,17.92,17.91,17.92,940800.0,15.5063,15.5063,15.4977,15.5063,940800.0
2013-10-16 12:55:00,17.92,17.92,17.91,17.91,1789200.0,15.5063,15.5063,15.4977,15.4977,1789200.0
2013-10-16 13:00:00,17.91,17.93,17.91,17.92,2724400.0,15.4977,15.515,15.4977,15.5063,2724400.0
2013-10-16 13:05:00,17.91,17.92,17.89,17.9,2791600.0,15.4977,15.5063,15.4803,15.489,2791600.0
2013-10-16 13:10:00,17.9,17.91,17.89,17.89,1918000.0,15.489,15.4977,15.4803,15.4803,1918000.0
2013-10-16 13:15:00,17.89,17.91,17.89,17.91,1204000.0,15.4803,15.4977,15.4803,15.4977,1204000.0
2013-10-16 13:20:00,17.91,17.92,17.9,17.9,859600.0,15.4977,15.5063,15.489,15.489,859600.0
2013-10-16 13:25:00,17.9,17.91,17.89,17.91,1167600.0,15.489,15.4977,15.4803,15.4977,1167600.0
2013-10-16 13:30:00,17.91,17.91,17.9,17.91,1041600.0,15.4977,15.4977,15.489,15.4977,1041600.0
2013-10-16 13:35:00,17.91,17.92,17.91,17.92,1730400.0,15.4977,15.5063,15.4977,15.5063,1730400.0
2013-10-16 13:40:00,17.92,17.92,17.91,17.91,1013600.0,15.5063,15.5063,15.4977,15.4977,1013600.0
2013-10-16 13:45:00,17.91,17.91,17.89,17.89,2080400.0,15.4977,15.4977,15.4803,15.4803,2080400.0
2013-10-16 13:50:00,17.89,17.9,17.88,17.89,3001600.0,15.4803,15.489,15.4717,15.4803,3001600.0
2013-10-16 13:55:00,17.89,17.89,17.88,17.88,1778000.0,15.4803,15.4803,15.4717,15.4717,1778000.0
2013-10-16 14:00:00,17.88,17.89,17.88,17.89,1881600.0,15.4717,15.4803,15.4717,15.4803,1881600.0
2013-10-16 14:05:00,17.89,17.9,17.89,17.9,1750000.0,15.4803,15.489,15.4803,15.489,1750000.0
2013-10-16 14:10:00,17.9,17.9,17.89,17.89,1005200.0,15.489,15.489,15.4803,15.4803,1005200.0
2013-10-16 14:15:00,17.89,17.9,17.89,17.89,1148000.0,15.4803,15.489,15.4803,15.4803,1148000.0
2013-10-16 14:20:00,17.89,17.9,17.89,17.89,2298800.0,15.4803,15.489,15.4803,15.4803,2298800.0
2013-10-16 14:25:00,17.89,17.89,17.88,17.89,1685600.0,15.4803,15.4803,15.4717,15.4803,1685600.0
2013-10-16 14:30:00,17.89,17.9,17.88,17.9,1828400.0,15.4803,15.489,15.4717,15.489,1828400.0
2013-10-16 14:35:00,17.9,17.9,17.88,17.88,2105600.0,15.489,15.489,15.4717,15.4717,2105600.0
2013-10-16 14:40:00,17.88,17.9,17.88,17.89,2265200.0,15.4717,15.489,15.4717,15.4803,2265200.0
2013-10-16 14:45:00,17.89,17.91,17.89,17.9,1548400.0,15.4803,15.4977,15.4803,15.489,1548400.0
2013-10-16 14:50:00,17.9,17.91,17.9,17.9,1528800.0,15.489,15.4977,15.489,15.489,1528800.0
2013-10-16 14:55:00,17.9,17.9,17.89,17.9,1285200.0,15.489,15.489,15.4803,15.489,1285200.0
2013-10-16 15:00:00,17.9,17.9,17.89,17.89,1699600.0,15.489,15.489,15.4803,15.4803,1699600.0
2013-10-16 15:05:00,17.89,17.91,17.89,17.9,1302000.0,15.4803,15.4977,15.4803,15.489,1302000.0
2013-10-16 15:10:00,17.9,17.92,17.9,17.91,1570800.0,15.489,15.5063,15.489,15.4977,1570800.0
2013-10-16 15:15:00,17.91,17.91,17.91,17.91,1234800.0,15.4977,15.4977,15.4977,15.4977,1234800.0
2013-10-16 15:20:00,17.91,17.91,17.9,17.91,1190000.0,15.4977,15.4977,15.489,15.4977,1190000.0
2013-10-16 15:25:00,17.91,17.91,17.89,17.89,1388800.0,15.4977,15.4977,15.4803,15.4803,1388800.0
2013-10-16 15:30:00,17.89,17.89,17.88,17.89,2332400.0,15.4803,15.4803,15.4717,15.4803,2332400.0
2013-10-16 15:35:00,17.89,17.9,17.88,17.89,2231600.0,15.4803,15.489,15.4717,15.4803,2231600.0
2013-10-16 15:40:00,17.89,17.9,17.89,17.9,2391200.0,15.4803,15.489,15.4803,15.489,2391200.0
2013-10-16 15:45:00,17.9,17.91,17.89,17.91,2282000.0,15.489,15.4977,15.4803,15.4977,2282000.0
2013-10-16 15:50:00,17.91,17.91,17.9,17.91,3768800.0,15.4977,15.4977,15.489,15.4977,3768800.0
2013-10-16 15:55:00,17.91,17.91,17.89,17.89,7770000.0,15.4977,15.4977,15.4803,15.4803,7770000.0
2013-10-17 09:30:00,17.85,17.91,17.85,17.91,11650800.0,15.4457,15.4977,15.4457,15.4977,11650800.0
2013-10-17 09:35:00,17.91,17.96,17.91,17.96,12644800.0,15.4977,15.5409,15.4977,15.5409,12644800.0
2013-10-17 09:40:00,17.95,17.98,17.95,17.97,9548000.0,15.5323,15.5582,15.5323,15.5496,9548000.0
2013-10-17 09:45:00,17.97,17.98,17.93,17.94,5555200.0,15.5496,15.5582,15.515,15.5236,5555200.0
2013-10-17 09:50:00,17.94,17.95,17.9,17.92,6151600.0,15.5236,15.5323,15.489,15.5063,6151600.0
2013-10-17 09:55:00,17.92,17.95,17.92,17.94,3141600.0,15.5063,15.5323,15.5063,15.5236,3141600.0
2013-10-17 10:00:00,17.95,17.96,17.94,17.94,3592400.0,15.5323,15.5409,15.5236,15.5236,3592400.0
2013-10-17 10:05:00,17.94,17.96,17.92,17.94,3407600.0,15.5236,15.5409,15.5063,15.5236,3407600.0
2013-10-17 10:10:00,17.94,17.95,17.93,17.94,2119600.0,15.5236,15.5323,15.515,15.5236,2119600.0
2013-10-17 10:15:00,17.94,17.97,17.94,17.97,4488400.0,15.5236,15.5496,15.5236,15.5496,4488400.0
2013-10-17 10:20:00,17.97,18.01,17.97,18.0,7646800.0,15.5496,15.5842,15.5496,15.5755,7646800.0
2013-10-17 10:25:00,18.0,18.0,17.98,17.99,3701600.0,15.5755,15.5755,15.5582,15.5669,3701600.0
2013-10-17 10:30:00,17.99,18.02,17.99,18.02,5656000.0,15.5669,15.5928,15.5669,15.5928,5656000.0
2013-10-17 10:35:00,18.01,18.02,18.0,18.01,2752400.0,15.5842,15.5928,15.5755,15.5842,2752400.0
2013-10-17 10:40:00,18.01,18.02,17.99,17.99,2637600.0,15.5842,15.5928,15.5669,15.5669,2637600.0
2013-10-17 10:45:00,17.99,18.0,17.98,17.99,2276400.0,15.5669,15.5755,15.5582,15.5669,2276400.0
2013-10-17 10:50:00,17.99,17.99,17.97,17.98,3416000.0,15.5669,15.5669,15.5496,15.5582,3416000.0
2013-10-17 10:55:00,17.98,17.98,17.96,17.97,2867200.0,15.5582,15.5582,15.5409,15.5496,2867200.0
2013-10-17 11:00:00,17.97,17.99,17.97,17.99,2363200.0,15.5496,15.5669,15.5496,15.5669,2363200.0
2013-10-17 11:05:00,17.99,18.0,17.98,17.99,2528400.0,15.5669,15.5755,15.5582,15.5669,2528400.0
2013-10-17 11:10:00,17.99,17.99,17.98,17.98,1652000.0,15.5669,15.5669,15.5582,15.5582,1652000.0
2013-10-17 11:15:00,17.98,17.99,17.98,17.98,1450400.0,15.5582,15.5669,15.5582,15.5582,1450400.0
2013-10-17 11:20:00,17.99,18.0,17.98,17.99,1797600.0,15.5669,15.5755,15.5582,15.5669,1797600.0
2013-10-17 11:25:00,17.99,17.99,17.98,17.99,1554000.0,15.5669,15.5669,15.5582,15.5669,1554000.0
2013-10-17 11:30:00,17.99,18.01,17.98,18.0,3480400.0,15.5669,15.5842,15.5582,15.5755,3480400.0
2013-10-17 11:35:00,18.0,18.01,18.0,18.0,2993200.0,15.5755,15.5842,15.5755,15.5755,2993200.0
2013-10-17 11:40:00,18.0,18.01,17.98,18.0,2128000.0,15.5755,15.5842,15.5582,15.5755,2128000.0
2013-10-17 11:45:00,18.0,18.01,18.0,18.01,1859200.0,15.5755,15.5842,15.5755,15.5842,1859200.0
2013-10-17 11:50:00,18.01,18.01,17.99,18.0,2438800.0,15.5842,15.5842,15.5669,15.5755,2438800.0
2013-10-17 11:55:00,18.0,18.02,18.0,18.01,1976800.0,15.5755,15.5928,15.5755,15.5842,1976800.0
2013-10-17 12:00:00,18.01,18.01,18.0,18.01,1512000.0,15.5842,15.5842,15.5755,15.5842,1512000.0
2013-10-17 12:05:00,18.01,18.02,18.0,18.0,1901200.0,15.5842,15.5928,15.5755,15.5755,1901200.0
2013-10-17 12:10:00,18.0,18.01,17.99,18.0,1388800.0,15.5755,15.5842,15.5669,15.5755,1388800.0
2013-10-17 12:15:00,18.0,18.01,17.99,18.01,1898400.0,15.5755,15.5842,15.5669,15.5842,1898400.0
2013-10-17 12:20:00,18.01,18.01,18.0,18.0,1052800.0,15.5842,15.5842,15.5755,15.5755,1052800.0
2013-10-17 12:25:00,18.0,18.01,18.0,18.0,1926400.0,15.5755,15.5842,15.5755,15.5755,1926400.0
2013-10-17 12:30:00,18.0,18.01,17.99,18.01,837200.0,15.5755,15.5842,15.5669,15.5842,837200.0
2013-10-17 12:35:00,18.0,18.01,18.0,18.01,1358000.0,15.5755,15.5842,15.5755,15.5842,1358000.0
2013-10-17 12:40:00,18.01,18.01,18.0,18.01,904400.0,15.5842,15.5842,15.5755,15.5842,904400.0
2013-10-17 12:45:00,18.01,18.01,18.0,18.01,1467200.0,15.5842,15.5842,15.5755,15.5842,1467200.0
2013-10-17 12:50:00,18.01,18.02,18.01,18.01,1696800.0,15.5842,15.5928,15.5842,15.5842,1696800.0
2013-10-17 12:55:00,18.01,18.03,18.01,18.03,2724400.0,15.5842,15.6015,15.5842,15.6015,2724400.0
2013-10-17 13:00:00,18.03,18.03,18.02,18.02,2049600.0,15.6015,15.6015,15.5928,15.5928,2049600.0
2013-10-17 13:05:00,18.02,18.02,18.0,18.01,2601200.0,15.5928,15.5928,15.5755,15.5842,2601200.0
2013-10-17 13:10:00,18.01,18.01,18.0,18.0,1349600.0,15.5842,15.5842,15.5755,15.5755,1349600.0
2013-10-17 13:15:00,18.0,18.0,17.99,17.99,2086000.0,15.5755,15.5755,15.5669,15.5669,2086000.0
2013-10-17 13:20:00,17.99,17.99,17.97,17.98,2830800.0,15.5669,15.5669,15.5496,15.5582,2830800.0
2013-10-17 13:25:00,17.98,17.99,17.97,17.98,2466800.0,15.5582,15.5669,15.5496,15.5582,2466800.0
2013-10-17 13:30:00,17.98,17.99,17.98,17.99,1086400.0,15.5582,15.5669,15.5582,15.5669,1086400.0
2013-10-17 13:35:00,17.99,17.99,17.98,17.98,672000.0,15.5669,15.5669,15.5582,15.5582,672000.0
2013-10-17 13:40:00,17.98,17.99,17.98,17.98,646800.0,15.5582,15.5669,15.5582,15.5582,646800.0
2013-10-17 13:45:00,17.98,17.98,17.98,17.98,574000.0,15.5582,15.5582,15.5582,15.5582,574000.0
2013-10-17 13:50:00,17.98,17.98,17.97,17.98,834400.0,15.5582,15.5582,15.5496,15.5582,834400.0
2013-10-17 13:55:00,17.98,17.99,17.97,17.98,1615600.0,15.5582,15.5669,15.5496,15.5582,1615600.0
2013-10-17 14:00:00,17.98,17.98,17.97,17.97,932400.0,15.5582,15.5582,15.5496,15.5496,932400.0
2013-10-17 14:05:00,17.97,17.97,17.96,17.97,1500800.0,15.5496,15.5496,15.5409,15.5496,1500800.0
2013-10-17 14:10:00,17.97,17.98,17.97,17.98,1215200.0,15.5496,15.5582,15.5496,15.5582,1215200.0
2013-10-17 14:15:00,17.98,17.99,17.97,17.98,1061200.0,15.5582,15.5669,15.5496,15.5582,1061200.0
2013-10-17 14:20:00,17.98,17.99,17.98,17.99,1254400.0,15.5582,15.5669,15.5582,15.5669,1254400.0
2013-10-17 14:25:00,17.99,18.0,17.99,17.99,1136800.0,15.5669,15.5755,15.5669,15.5669,1136800.0
2013-10-17 14:30:00,17.99,18.0,17.99,18.0,1016400.0,15.5669,15.5755,15.5669,15.5755,1016400.0
2013-10-17 14:35:00,18.0,18.0,17.99,18.0,1960000.0,15.5755,15.5755,15.5669,15.5755,1960000.0
2013-10-17 14:40:00,18.0,18.0,17.99,18.0,1330000.0,15.5755,15.5755,15.5669,15.5755,1330000.0
2013-10-17 14:45:00,18.0,18.0,17.97,17.99,1733200.0,15.5755,15.5755,15.5496,15.5669,1733200.0
2013-10-17 14:50:00,17.99,17.99,17.98,17.99,845600.0,15.5669,15.5669,15.5582,15.5669,845600.0
2013-10-17 14:55:00,17.99,18.0,17.98,17.99,764400.0,15.5669,15.5755,15.5582,15.5669,764400.0
2013-10-17 15:00:00,17.99,18.0,17.99,17.99,1156400.0,15.5669,15.5755,15.5669,15.5669,1156400.0
2013-10-17 15:05:00,17.99,18.01,17.99,18.01,2522800.0,15.5669,15.5842,15.5669,15.5842,2522800.0
2013-10-17 15:10:00,18.01,18.01,17.99,18.01,2366000.0,15.5842,15.5842,15.5669,15.5842,2366000.0
2013-10-17 15:15:00,18.01,18.01,18.0,18.0,1526000.0,15.5842,15.5842,15.5755,15.5755,1526000.0
2013-10-17 15:20:00,18.0,18.0,17.99,17.99,1733200.0,15.5755,15.5755,15.5669,15.5669,1733200.0
2013-10-17 15:25:00,17.99,18.01,17.99,18.0,1276800.0,15.5669,15.5842,15.5669,15.5755,1276800.0
2013-10-17 15:30:00,18.0,18.01,18.0,18.0,2069200.0,15.5755,15.5842,15.5755,15.5755,2069200.0
2013-10-17 15:35:00,18.01,18.01,18.0,18.0,1901200.0,15.5842,15.5842,15.5755,15.5755,1901200.0
2013-10-17 15:40:00,18.0,18.01,18.0,18.01,3169600.0,15.5755,15.5842,15.5755,15.5842,3169600.0
2013-10-17 15:45:00,18.01,18.02,18.0,18.02,3894800.0,15.5842,15.5928,15.5755,15.5928,3894800.0
2013-10-17 15:50:00,18.02,18.02,18.01,18.02,7285600.0,15.5928,15.5928,15.5842,15.5928,7285600.0
2013-10-17 15:55:00,18.02,18.03,18.01,18.02,9128000.0,15.5928,15.6015,15.5842,15.5928,9128000.0
2013-10-18 09:30:00,18.08,18.12,18.06,18.09,33418000.0,15.6448,15.6794,15.6274,15.6534,33418000.0
2013-10-18 09:35:00,18.09,18.11,18.07,18.07,6815200.0,15.6534,15.6707,15.6361,15.6361,6815200.0
2013-10-18 09:40:00,18.07,18.11,18.07,18.11,6123600.0,15.6361,15.6707,15.6361,15.6707,6123600.0
2013-10-18 09:45:00,18.11,18.12,18.09,18.1,3642800.0,15.6707,15.6794,15.6534,15.6621,3642800.0
2013-10-18 09:50:00,18.1,18.13,18.1,18.13,3544800.0,15.6621,15.688,15.6621,15.688,3544800.0
2013-10-18 09:55:00,18.13,18.14,18.13,18.14,5110000.0,15.688,15.6967,15.688,15.6967,5110000.0
2013-10-18 10:00:00,18.14,18.14,18.13,18.14,3267600.0,15.6967,15.6967,15.688,15.6967,3267600.0
2013-10-18 10:05:00,18.14,18.17,18.13,18.17,5871600.0,15.6967,15.7226,15.688,15.7226,5871600.0
2013-10-18 10:10:00,18.17,18.19,18.16,18.18,8069600.0,15.7226,15.7399,15.714,15.7313,8069600.0
2013-10-18 10:15:00,18.18,18.18,18.16,18.17,4258800.0,15.7313,15.7313,15.714,15.7226,4258800.0
2013-10-18 10:20:00,18.17,18.18,18.13,18.14,4197200.0,15.7226,15.7313,15.688,15.6967,4197200.0
2013-10-18 10:25:00,18.14,18.15,18.11,18.12,5202400.0,15.6967,15.7053,15.6707,15.6794,5202400.0
2013-10-18 10:30:00,18.12,18.14,18.12,18.14,3248000.0,15.6794,15.6967,15.6794,15.6967,3248000.0
2013-10-18 10:35:00,18.14,18.16,18.14,18.16,2122400.0,15.6967,15.714,15.6967,15.714,2122400.0
2013-10-18 10:40:00,18.16,18.16,18.14,18.14,3206000.0,15.714,15.714,15.6967,15.6967,3206000.0
2013-10-18 10:45:00,18.14,18.16,18.13,18.15,2475200.0,15.6967,15.714,15.688,15.7053,2475200.0
2013-10-18 10:50:00,18.15,18.17,18.15,18.16,3270400.0,15.7053,15.7226,15.7053,15.714,3270400.0
2013-10-18 10:55:00,18.16,18.18,18.15,18.18,4463200.0,15.714,15.7313,15.7053,15.7313,4463200.0
2013-10-18 11:00:00,18.18,18.18,18.16,18.17,1982400.0,15.7313,15.7313,15.714,15.7226,1982400.0
2013-10-18 11:05:00,18.17,18.18,18.17,18.18,2237200.0,15.7226,15.7313,15.7226,15.7313,2237200.0
2013-10-18 11:10:00,18.18,18.18,18.17,18.18,2352000.0,15.7313,15.7313,15.7226,15.7313,2352000.0
2013-10-18 11:15:00,18.18,18.18,18.17,18.18,2245600.0,15.7313,15.7313,15.7226,15.7313,2245600.0
2013-10-18 11:20:00,18.18,18.18,18.16,18.17,2335200.0,15.7313,15.7313,15.714,15.7226,2335200.0
2013-10-18 11:25:00,18.17,18.18,18.16,18.16,1719200.0,15.7226,15.7313,15.714,15.714,1719200.0
2013-10-18 11:30:00,18.16,18.17,18.14,18.17,2956800.0,15.714,15.7226,15.6967,15.7226,2956800.0
2013-10-18 11:35:00,18.17,18.18,18.16,18.17,2307200.0,15.7226,15.7313,15.714,15.7226,2307200.0
2013-10-18 11:40:00,18.17,18.18,18.17,18.18,2027200.0,15.7226,15.7313,15.7226,15.7313,2027200.0
2013-10-18 11:45:00,18.18,18.18,18.17,18.17,1142400.0,15.7313,15.7313,15.7226,15.7226,1142400.0
2013-10-18 11:50:00,18.17,18.17,18.16,18.17,1170400.0,15.7226,15.7226,15.714,15.7226,1170400.0
2013-10-18 11:55:00,18.17,18.17,18.16,18.17,1554000.0,15.7226,15.7226,15.714,15.7226,1554000.0
2013-10-18 12:00:00,18.17,18.17,18.15,18.16,2380000.0,15.7226,15.7226,15.7053,15.714,2380000.0
2013-10-18 12:05:00,18.16,18.16,18.15,18.16,1444800.0,15.714,15.714,15.7053,15.714,1444800.0
2013-10-18 12:10:00,18.15,18.16,18.15,18.15,963200.0,15.7053,15.714,15.7053,15.7053,963200.0
2013-10-18 12:15:00,18.15,18.16,18.15,18.16,1069600.0,15.7053,15.714,15.7053,15.714,1069600.0
2013-10-18 12:20:00,18.16,18.16,18.14,18.15,1279600.0,15.714,15.714,15.6967,15.7053,1279600.0
2013-10-18 12:25:00,18.15,18.16,18.14,18.15,1666000.0,15.7053,15.714,15.6967,15.7053,1666000.0
2013-10-18 12:30:00,18.15,18.16,18.15,18.15,4709600.0,15.7053,15.714,15.7053,15.7053,4709600.0
2013-10-18 12:35:00,18.15,18.16,18.15,18.16,1862000.0,15.7053,15.714,15.7053,15.714,1862000.0
2013-10-18 12:40:00,18.16,18.16,18.15,18.16,1402800.0,15.714,15.714,15.7053,15.714,1402800.0
2013-10-18 12:45:00,18.16,18.17,18.16,18.16,1484000.0,15.714,15.7226,15.714,15.714,1484000.0
2013-10-18 12:50:00,18.17,18.17,18.16,18.16,1324400.0,15.7226,15.7226,15.714,15.714,1324400.0
2013-10-18 12:55:00,18.16,18.16,18.15,18.16,1568000.0,15.714,15.714,15.7053,15.714,1568000.0
2013-10-18 13:00:00,18.16,18.16,18.15,18.16,1223600.0,15.714,15.714,15.7053,15.714,1223600.0
2013-10-18 13:05:00,18.16,18.16,18.15,18.16,1548400.0,15.714,15.714,15.7053,15.714,1548400.0
2013-10-18 13:10:00,18.16,18.16,18.15,18.15,1615600.0,15.714,15.714,15.7053,15.7053,1615600.0
2013-10-18 13:15:00,18.15,18.15,18.13,18.15,3094000.0,15.7053,15.7053,15.688,15.7053,3094000.0
2013-10-18 13:20:00,18.15,18.15,18.14,18.15,1290800.0,15.7053,15.7053,15.6967,15.7053,1290800.0
2013-10-18 13:25:00,18.15,18.15,18.13,18.13,1341200.0,15.7053,15.7053,15.688,15.688,1341200.0
2013-10-18 13:30:00,18.13,18.14,18.13,18.13,1097600.0,15.688,15.6967,15.688,15.688,1097600.0
2013-10-18 13:35:00,18.14,18.14,18.13,18.14,1430800.0,15.6967,15.6967,15.688,15.6967,1430800.0
2013-10-18 13:40:00,18.14,18.14,18.14,18.14,1514800.0,15.6967,15.6967,15.6967,15.6967,1514800.0
2013-10-18 13:45:00,18.14,18.15,18.14,18.15,1612800.0,15.6967,15.7053,15.6967,15.7053,1612800.0
2013-10-18 13:50:00,18.15,18.16,18.15,18.15,1503600.0,15.7053,15.714,15.7053,15.7053,1503600.0
2013-10-18 13:55:00,18.15,18.16,18.15,18.15,1484000.0,15.7053,15.714,15.7053,15.7053,1484000.0
2013-10-18 14:00:00,18.15,18.16,18.15,18.15,1489600.0,15.7053,15.714,15.7053,15.7053,1489600.0
2013-10-18 14:05:00,18.15,18.16,18.14,18.15,2007600.0,15.7053,15.714,15.6967,15.7053,2007600.0
2013-10-18 14:10:00,18.15,18.15,18.14,18.15,1332800.0,15.7053,15.7053,15.6967,15.7053,1332800.0
2013-10-18 14:15:00,18.15,18.15,18.15,18.15,1097600.0,15.7053,15.7053,15.7053,15.7053,1097600.0
2013-10-18 14:20:00,18.15,18.16,18.15,18.15,1657600.0,15.7053,15.714,15.7053,15.7053,1657600.0
2013-10-18 14:25:00,18.15,18.15,18.14,18.15,1265600.0,15.7053,15.7053,15.6967,15.7053,1265600.0
2013-10-18 14:30:00,18.15,18.15,18.14,18.15,1792000.0,15.7053,15.7053,15.6967,15.7053,1792000.0
2013-10-18 14:35:00,18.15,18.15,18.14,18.15,1234800.0,15.7053,15.7053,15.6967,15.7053,1234800.0
2013-10-18 14:40:00,18.15,18.16,18.15,18.16,2861600.0,15.7053,15.714,15.7053,15.714,2861600.0
2013-10-18 14:45:00,18.16,18.16,18.15,18.15,1862000.0,15.714,15.714,15.7053,15.7053,1862000.0
2013-10-18 14:50:00,18.15,18.16,18.15,18.16,2276400.0,15.7053,15.714,15.7053,15.714,2276400.0
2013-10-18 14:55:00,18.16,18.16,18.16,18.16,1867600.0,15.714,15.714,15.714,15.714,1867600.0
2013-10-18 15:00:00,18.16,18.16,18.16,18.16,1752800.0,15.714,15.714,15.714,15.714,1752800.0
2013-10-18 15:05:00,18.16,18.16,18.15,18.15,2382800.0,15.714,15.714,15.7053,15.7053,2382800.0
2013-10-18 15:10:00,18.15,18.16,18.14,18.15,1937600.0,15.7053,15.714,15.6967,15.7053,1937600.0
2013-10-18 15:15:00,18.15,18.15,18.14,18.15,2492000.0,15.7053,15.7053,15.6967,15.7053,2492000.0
2013-10-18 15:20:00,18.15,18.17,18.14,18.15,4972800.0,15.7053,15.7226,15.6967,15.7053,4972800.0
2013-10-18 15:25:00,18.15,18.15,18.15,18.15,1926400.0,15.7053,15.7053,15.7053,15.7053,1926400.0
2013-10-18 15:30:00,18.15,18.16,18.15,18.15,3444000.0,15.7053,15.714,15.7053,15.7053,3444000.0
2013-10-18 15:35:00,18.15,18.17,18.15,18.16,6832000.0,15.7053,15.7226,15.7053,15.714,6832000.0
2013-10-18 15:40:00,18.16,18.16,18.14,18.14,6851600.0,15.714,15.714,15.6967,15.6967,6851600.0
2013-10-18 15:45:00,18.14,18.15,18.14,18.15,4956000.0,15.6967,15.7053,15.6967,15.7053,4956000.0
2013-10-18 15:50:00,18.15,18.16,18.15,18.15,4690000.0,15.7053,15.714,15.7053,15.7053,4690000.0
2013-10-18 15:55:00,18.15,18.18,18.14,18.17,11163600.0,15.7053,15.7313,15.6967,15.7226,11163600.0
2013-10-21 09:30:00,18.28,18.46,18.27,18.45,28011200.0,15.8178,15.9736,15.8092,15.9649,28011200.0
2013-10-21 09:35:00,18.44,18.46,18.4,18.42,14467600.0,15.9563,15.9736,15.9217,15.939,14467600.0
2013-10-21 09:40:00,18.42,18.48,18.4,18.47,11426800.0,15.939,15.9909,15.9217,15.9822,11426800.0
2013-10-21 09:45:00,18.47,18.55,18.47,18.54,16167200.0,15.9822,16.0514,15.9822,16.0428,16167200.0
2013-10-21 09:50:00,18.54,18.55,18.5,18.53,10292800.0,16.0428,16.0514,16.0082,16.0341,10292800.0
2013-10-21 09:55:00,18.53,18.59,18.53,18.58,13890800.0,16.0341,16.0861,16.0341,16.0774,13890800.0
2013-10-21 10:00:00,18.58,18.62,18.58,18.59,10225600.0,16.0774,16.112,16.0774,16.0861,10225600.0
2013-10-21 10:05:00,18.6,18.6,18.55,18.6,10575600.0,16.0947,16.0947,16.0514,16.0947,10575600.0
2013-10-21 10:10:00,18.6,18.61,18.57,18.57,6582800.0,16.0947,16.1034,16.0688,16.0688,6582800.0
2013-10-21 10:15:00,18.57,18.58,18.54,18.56,5443200.0,16.0688,16.0774,16.0428,16.0601,5443200.0
2013-10-21 10:20:00,18.56,18.61,18.56,18.6,6328000.0,16.0601,16.1034,16.0601,16.0947,6328000.0
2013-10-21 10:25:00,18.6,18.61,18.58,18.59,5356400.0,16.0947,16.1034,16.0774,16.0861,5356400.0
2013-10-21 10:30:00,18.59,18.61,18.58,18.59,3449600.0,16.0861,16.1034,16.0774,16.0861,3449600.0
2013-10-21 10:35:00,18.59,18.59,18.56,18.57,4704000.0,16.0861,16.0861,16.0601,16.0688,4704000.0
2013-10-21 10:40:00,18.57,18.58,18.56,18.57,3110800.0,16.0688,16.0774,16.0601,16.0688,3110800.0
2013-10-21 10:45:00,18.57,18.61,18.57,18.58,4163600.0,16.0688,16.1034,16.0688,16.0774,4163600.0
2013-10-21 10:50:00,18.58,18.59,18.57,18.58,2514400.0,16.0774,16.0861,16.0688,16.0774,2514400.0
2013-10-21 10:55:00,18.58,18.58,18.57,18.57,2231600.0,16.0774,16.0774,16.0688,16.0688,2231600.0
2013-10-21 11:00:00,18.57,18.59,18.55,18.57,4782400.0,16.0688,16.0861,16.0514,16.0688,4782400.0
2013-10-21 11:05:00,18.57,18.6,18.57,18.6,3052000.0,16.0688,16.0947,16.0688,16.0947,3052000.0
2013-10-21 11:10:00,18.6,18.6,18.58,18.59,3945200.0,16.0947,16.0947,16.0774,16.0861,3945200.0
2013-10-21 11:15:00,18.59,18.62,18.58,18.61,5048400.0,16.0861,16.112,16.0774,16.1034,5048400.0
2013-10-21 11:20:00,18.61,18.63,18.6,18.62,4830000.0,16.1034,16.1207,16.0947,16.112,4830000.0
2013-10-21 11:25:00,18.62,18.62,18.59,18.61,2990400.0,16.112,16.112,16.0861,16.1034,2990400.0
2013-10-21 11:30:00,18.61,18.62,18.61,18.61,2478000.0,16.1034,16.112,16.1034,16.1034,2478000.0
2013-10-21 11:35:00,18.61,18.63,18.61,18.63,3830400.0,16.1034,16.1207,16.1034,16.1207,3830400.0
2013-10-21 11:40:00,18.63,18.66,18.63,18.66,6266400.0,16.1207,16.1466,16.1207,16.1466,6266400.0
2013-10-21 11:45:00,18.65,18.68,18.65,18.67,7498400.0,16.138,16.1639,16.138,16.1553,7498400.0
2013-10-21 11:50:00,18.67,18.69,18.66,18.69,4578000.0,16.1553,16.1726,16.1466,16.1726,4578000.0
2013-10-21 11:55:00,18.69,18.71,18.68,18.71,5034400.0,16.1726,16.1899,16.1639,16.1899,5034400.0
2013-10-21 12:00:00,18.71,18.72,18.69,18.71,4880400.0,16.1899,16.1986,16.1726,16.1899,4880400.0
2013-10-21 12:05:00,18.71,18.71,18.68,18.69,2783200.0,16.1899,16.1899,16.1639,16.1726,2783200.0
2013-10-21 12:10:00,18.69,18.69,18.66,18.67,3497200.0,16.1726,16.1726,16.1466,16.1553,3497200.0
2013-10-21 12:15:00,18.67,18.69,18.65,18.69,3390800.0,16.1553,16.1726,16.138,16.1726,3390800.0
2013-10-21 12:20:00,18.69,18.71,18.68,18.68,3124800.0,16.1726,16.1899,16.1639,16.1639,3124800.0
2013-10-21 12:25:00,18.68,18.7,18.67,18.68,1940400.0,16.1639,16.1812,16.1553,16.1639,1940400.0
2013-10-21 12:30:00,18.68,18.7,18.68,18.69,1279600.0,16.1639,16.1812,16.1639,16.1726,1279600.0
2013-10-21 12:35:00,18.69,18.71,18.69,18.71,1878800.0,16.1726,16.1899,16.1726,16.1899,1878800.0
2013-10-21 12:40:00,18.71,18.71,18.69,18.71,2587200.0,16.1899,16.1899,16.1726,16.1899,2587200.0
2013-10-21 12:45:00,18.71,18.72,18.7,18.7,2433200.0,16.1899,16.1986,16.1812,16.1812,2433200.0
2013-10-21 12:50:00,18.7,18.71,18.69,18.7,1646400.0,16.1812,16.1899,16.1726,16.1812,1646400.0
2013-10-21 12:55:00,18.7,18.71,18.69,18.71,1408400.0,16.1812,16.1899,16.1726,16.1899,1408400.0
2013-10-21 13:00:00,18.71,18.72,18.7,18.71,2273600.0,16.1899,16.1986,16.1812,16.1899,2273600.0
2013-10-21 13:05:00,18.71,18.72,18.71,18.72,3424400.0,16.1899,16.1986,16.1899,16.1986,3424400.0
2013-10-21 13:10:00,18.72,18.72,18.67,18.68,4734800.0,16.1986,16.1986,16.1553,16.1639,4734800.0
2013-10-21 13:15:00,18.68,18.69,18.68,18.68,1934800.0,16.1639,16.1726,16.1639,16.1639,1934800.0
2013-10-21 13:20:00,18.68,18.7,18.68,18.7,1965600.0,16.1639,16.1812,16.1639,16.1812,1965600.0
2013-10-21 13:25:00,18.7,18.71,18.69,18.7,1839600.0,16.1812,16.1899,16.1726,16.1812,1839600.0
2013-10-21 13:30:00,18.7,18.7,18.68,18.7,2273600.0,16.1812,16.1812,16.1639,16.1812,2273600.0
2013-10-21 13:35:00,18.7,18.71,18.69,18.7,1946000.0,16.1812,16.1899,16.1726,16.1812,1946000.0
2013-10-21 13:40:00,18.7,18.7,18.68,18.69,1758400.0,16.1812,16.1812,16.1639,16.1726,1758400.0
2013-10-21 13:45:00,18.69,18.69,18.68,18.68,1593200.0,16.1726,16.1726,16.1639,16.1639,1593200.0
2013-10-21 13:50:00,18.68,18.7,18.68,18.7,1327200.0,16.1639,16.1812,16.1639,16.1812,1327200.0
2013-10-21 13:55:00,18.7,18.71,18.7,18.7,921200.0,16.1812,16.1899,16.1812,16.1812,921200.0
2013-10-21 14:00:00,18.7,18.71,18.66,18.67,3424400.0,16.1812,16.1899,16.1466,16.1553,3424400.0
2013-10-21 14:05:00,18.67,18.67,18.63,18.63,3679200.0,16.1553,16.1553,16.1207,16.1207,3679200.0
2013-10-21 14:10:00,18.63,18.63,18.59,18.61,5412400.0,16.1207,16.1207,16.0861,16.1034,5412400.0
2013-10-21 14:15:00,18.61,18.62,18.6,18.61,2469600.0,16.1034,16.112,16.0947,16.1034,2469600.0
2013-10-21 14:20:00,18.61,18.62,18.56,18.57,4802000.0,16.1034,16.112,16.0601,16.0688,4802000.0
2013-10-21 14:25:00,18.57,18.59,18.56,18.59,3878000.0,16.0688,16.0861,16.0601,16.0861,3878000.0
2013-10-21 14:30:00,18.59,18.6,18.57,18.6,2872800.0,16.0861,16.0947,16.0688,16.0947,2872800.0
2013-10-21 14:35:00,18.6,18.63,18.59,18.63,3701600.0,16.0947,16.1207,16.0861,16.1207,3701600.0
2013-10-21 14:40:00,18.63,18.64,18.62,18.62,2497600.0,16.1207,16.1293,16.112,16.112,2497600.0
2013-10-21 14:45:00,18.62,18.63,18.61,18.62,1562400.0,16.112,16.1207,16.1034,16.112,1562400.0
2013-10-21 14:50:00,18.62,18.64,18.61,18.64,2069200.0,16.112,16.1293,16.1034,16.1293,2069200.0
2013-10-21 14:55:00,18.64,18.64,18.63,18.63,1366400.0,16.1293,16.1293,16.1207,16.1207,1366400.0
2013-10-21 15:00:00,18.63,18.64,18.61,18.64,2424800.0,16.1207,16.1293,16.1034,16.1293,2424800.0
2013-10-21 15:05:00,18.64,18.66,18.63,18.66,3217200.0,16.1293,16.1466,16.1207,16.1466,3217200.0
2013-10-21 15:10:00,18.66,18.68,18.66,18.67,2914800.0,16.1466,16.1639,16.1466,16.1553,2914800.0
2013-10-21 15:15:00,18.67,18.68,18.65,18.66,2119600.0,16.1553,16.1639,16.138,16.1466,2119600.0
2013-10-21 15:20:00,18.66,18.67,18.64,18.64,1775200.0,16.1466,16.1553,16.1293,16.1293,1775200.0
2013-10-21 15:25:00,18.64,18.64,18.6,18.61,3511200.0,16.1293,16.1293,16.0947,16.1034,3511200.0
2013-10-21 15:30:00,18.6,18.61,18.56,18.57,4499600.0,16.0947,16.1034,16.0601,16.0688,4499600.0
2013-10-21 15:35:00,18.57,18.61,18.56,18.6,4160800.0,16.0688,16.1034,16.0601,16.0947,4160800.0
2013-10-21 15:40:00,18.6,18.66,18.6,18.65,3780000.0,16.0947,16.1466,16.0947,16.138,3780000.0
2013-10-21 15:45:00,18.65,18.65,18.6,18.6,4900000.0,16.138,16.138,16.0947,16.0947,4900000.0
2013-10-21 15:50:00,18.6,18.61,18.58,18.6,4846800.0,16.0947,16.1034,16.0774,16.0947,4846800.0
2013-10-21 15:55:00,18.6,18.63,18.58,18.62,9066400.0,16.0947,16.1207,16.0774,16.112,9066400.0
2013-10-22 09:30:00,18.8,18.87,18.79,18.87,22937600.0,16.2678,16.3283,16.2591,16.3283,22937600.0
2013-10-22 09:35:00,18.87,18.87,18.8,18.81,8366400.0,16.3283,16.3283,16.2678,16.2764,8366400.0
2013-10-22 09:40:00,18.81,18.81,18.67,18.68,14562800.0,16.2764,16.2764,16.1553,16.1639,14562800.0
2013-10-22 09:45:00,18.68,18.77,18.68,18.76,10827600.0,16.1639,16.2418,16.1639,16.2332,10827600.0
2013-10-22 09:50:00,18.77,18.77,18.7,18.71,7742000.0,16.2418,16.2418,16.1812,16.1899,7742000.0
2013-10-22 09:55:00,18.71,18.72,18.67,18.72,6762000.0,16.1899,16.1986,16.1553,16.1986,6762000.0
2013-10-22 10:00:00,18.72,18.77,18.71,18.76,5395600.0,16.1986,16.2418,16.1899,16.2332,5395600.0
2013-10-22 10:05:00,18.77,18.77,18.74,18.74,3052000.0,16.2418,16.2418,16.2159,16.2159,3052000.0
2013-10-22 10:10:00,18.74,18.75,18.73,18.73,6283200.0,16.2159,16.2245,16.2072,16.2072,6283200.0
2013-10-22 10:15:00,18.73,18.75,18.71,18.75,5524400.0,16.2072,16.2245,16.1899,16.2245,5524400.0
2013-10-22 10:20:00,18.75,18.76,18.74,18.74,3777200.0,16.2245,16.2332,16.2159,16.2159,3777200.0
2013-10-22 10:25:00,18.74,18.75,18.73,18.74,2270800.0,16.2159,16.2245,16.2072,16.2159,2270800.0
2013-10-22 10:30:00,18.74,18.79,18.74,18.77,4844000.0,16.2159,16.2591,16.2159,16.2418,4844000.0
2013-10-22 10:35:00,18.77,18.78,18.75,18.75,2881200.0,16.2418,16.2505,16.2245,16.2245,2881200.0
2013-10-22 10:40:00,18.75,18.76,18.7,18.72,4858000.0,16.2245,16.2332,16.1812,16.1986,4858000.0
2013-10-22 10:45:00,18.72,18.74,18.69,18.7,4530400.0,16.1986,16.2159,16.1726,16.1812,4530400.0
2013-10-22 10:50:00,18.7,18.7,18.54,18.54,14868000.0,16.1812,16.1812,16.0428,16.0428,14868000.0
2013-10-22 10:55:00,18.54,18.54,18.14,18.48,39328800.0,16.0428,16.0428,15.6967,15.9909,39328800.0
2013-10-22 11:00:00,18.48,18.55,18.44,18.52,11916800.0,15.9909,16.0514,15.9563,16.0255,11916800.0
2013-10-22 11:05:00,18.51,18.56,18.47,18.52,8276800.0,16.0168,16.0601,15.9822,16.0255,8276800.0
2013-10-22 11:10:00,18.52,18.55,18.36,18.38,6809600.0,16.0255,16.0514,15.887,15.9043,6809600.0
2013-10-22 11:15:00,18.39,18.47,18.34,18.47,9405200.0,15.913,15.9822,15.8697,15.9822,9405200.0
2013-10-22 11:20:00,18.47,18.48,18.41,18.42,4975600.0,15.9822,15.9909,15.9303,15.939,4975600.0
2013-10-22 11:25:00,18.43,18.47,18.41,18.44,4611600.0,15.9476,15.9822,15.9303,15.9563,4611600.0
2013-10-22 11:30:00,18.44,18.44,18.4,18.43,3102400.0,15.9563,15.9563,15.9217,15.9476,3102400.0
2013-10-22 11:35:00,18.43,18.52,18.42,18.52,5308800.0,15.9476,16.0255,15.939,16.0255,5308800.0
2013-10-22 11:40:00,18.52,18.52,18.46,18.49,3578400.0,16.0255,16.0255,15.9736,15.9995,3578400.0
2013-10-22 11:45:00,18.49,18.53,18.48,18.53,3007200.0,15.9995,16.0341,15.9909,16.0341,3007200.0
2013-10-22 11:50:00,18.53,18.54,18.49,18.52,2419200.0,16.0341,16.0428,15.9995,16.0255,2419200.0
2013-10-22 11:55:00,18.51,18.59,18.5,18.57,5152000.0,16.0168,16.0861,16.0082,16.0688,5152000.0
2013-10-22 12:00:00,18.58,18.58,18.54,18.54,3651200.0,16.0774,16.0774,16.0428,16.0428,3651200.0
2013-10-22 12:05:00,18.54,18.55,18.5,18.51,2791600.0,16.0428,16.0514,16.0082,16.0168,2791600.0
2013-10-22 12:10:00,18.51,18.53,18.49,18.49,2077600.0,16.0168,16.0341,15.9995,15.9995,2077600.0
2013-10-22 12:15:00,18.49,18.52,18.49,18.51,1066800.0,15.9995,16.0255,15.9995,16.0168,1066800.0
2013-10-22 12:20:00,18.51,18.54,18.49,18.54,3133200.0,16.0168,16.0428,15.9995,16.0428,3133200.0
2013-10-22 12:25:00,18.54,18.55,18.53,18.53,3063200.0,16.0428,16.0514,16.0341,16.0341,3063200.0
2013-10-22 12:30:00,18.53,18.54,18.5,18.51,2808400.0,16.0341,16.0428,16.0082,16.0168,2808400.0
2013-10-22 12:35:00,18.51,18.51,18.47,18.48,3488800.0,16.0168,16.0168,15.9822,15.9909,3488800.0
2013-10-22 12:40:00,18.48,18.49,18.41,18.42,4043200.0,15.9909,15.9995,15.9303,15.939,4043200.0
2013-10-22 12:45:00,18.42,18.45,18.41,18.45,3528000.0,15.939,15.9649,15.9303,15.9649,3528000.0
2013-10-22 12:50:00,18.45,18.5,18.45,18.47,3043600.0,15.9649,16.0082,15.9649,15.9822,3043600.0
2013-10-22 12:55:00,18.47,18.47,18.44,18.45,2581600.0,15.9822,15.9822,15.9563,15.9649,2581600.0
2013-10-22 13:00:00,18.45,18.5,18.44,18.49,3021200.0,15.9649,16.0082,15.9563,15.9995,3021200.0
2013-10-22 13:05:00,18.49,18.56,18.48,18.48,8106000.0,15.9995,16.0601,15.9909,15.9909,8106000.0
2013-10-22 13:10:00,18.49,18.49,18.44,18.46,5132400.0,15.9995,15.9995,15.9563,15.9736,5132400.0
2013-10-22 13:15:00,18.46,18.54,18.46,18.51,3852800.0,15.9736,16.0428,15.9736,16.0168,3852800.0
2013-10-22 13:20:00,18.51,18.54,18.49,18.53,3570000.0,16.0168,16.0428,15.9995,16.0341,3570000.0
2013-10-22 13:25:00,18.53,18.54,18.48,18.48,2284800.0,16.0341,16.0428,15.9909,15.9909,2284800.0
2013-10-22 13:30:00,18.48,18.53,18.47,18.53,3054800.0,15.9909,16.0341,15.9822,16.0341,3054800.0
2013-10-22 13:35:00,18.53,18.56,18.52,18.53,4110400.0,16.0341,16.0601,16.0255,16.0341,4110400.0
2013-10-22 13:40:00,18.54,18.58,18.51,18.52,3847200.0,16.0428,16.0774,16.0168,16.0255,3847200.0
2013-10-22 13:45:00,18.53,18.54,18.49,18.52,2461200.0,16.0341,16.0428,15.9995,16.0255,2461200.0
2013-10-22 13:50:00,18.52,18.57,18.52,18.55,2147600.0,16.0255,16.0688,16.0255,16.0514,2147600.0
2013-10-22 13:55:00,18.54,18.55,18.52,18.55,1884400.0,16.0428,16.0514,16.0255,16.0514,1884400.0
2013-10-22 14:00:00,18.55,18.57,18.53,18.54,2522800.0,16.0514,16.0688,16.0341,16.0428,2522800.0
2013-10-22 14:05:00,18.54,18.56,18.48,18.56,7089600.0,16.0428,16.0601,15.9909,16.0601,7089600.0
2013-10-22 14:10:00,18.55,18.66,18.55,18.63,14831600.0,16.0514,16.1466,16.0514,16.1207,14831600.0
2013-10-22 14:15:00,18.63,18.65,18.58,18.63,7792400.0,16.1207,16.138,16.0774,16.1207,7792400.0
2013-10-22 14:20:00,18.63,18.64,18.34,18.37,21775600.0,16.1207,16.1293,15.8697,15.8957,21775600.0
2013-10-22 14:25:00,18.37,18.4,18.25,18.39,20000400.0,15.8957,15.9217,15.7919,15.913,20000400.0
2013-10-22 14:30:00,18.39,18.48,18.37,18.45,13059200.0,15.913,15.9909,15.8957,15.9649,13059200.0
2013-10-22 14:35:00,18.45,18.46,18.4,18.44,5698000.0,15.9649,15.9736,15.9217,15.9563,5698000.0
2013-10-22 14:40:00,18.44,18.51,18.44,18.51,4919600.0,15.9563,16.0168,15.9563,16.0168,4919600.0
2013-10-22 14:45:00,18.52,18.56,18.5,18.53,4715200.0,16.0255,16.0601,16.0082,16.0341,4715200.0
2013-10-22 14:50:00,18.54,18.56,18.5,18.53,4482800.0,16.0428,16.0601,16.0082,16.0341,4482800.0
2013-10-22 14:55:00,18.53,18.53,18.49,18.49,2794400.0,16.0341,16.0341,15.9995,15.9995,2794400.0
2013-10-22 15:00:00,18.49,18.54,18.48,18.53,3001600.0,15.9995,16.0428,15.9909,16.0341,3001600.0
2013-10-22 15:05:00,18.53,18.56,18.53,18.54,2858800.0,16.0341,16.0601,16.0341,16.0428,2858800.0
2013-10-22 15:10:00,18.54,18.6,18.54,18.59,5933200.0,16.0428,16.0947,16.0428,16.0861,5933200.0
2013-10-22 15:15:00,18.6,18.65,18.55,18.56,8654800.0,16.0947,16.138,16.0514,16.0601,8654800.0
2013-10-22 15:20:00,18.57,18.58,18.54,18.58,3351600.0,16.0688,16.0774,16.0428,16.0774,3351600.0
2013-10-22 15:25:00,18.58,18.59,18.55,18.57,2483600.0,16.0774,16.0861,16.0514,16.0688,2483600.0
2013-10-22 15:30:00,18.57,18.57,18.51,18.53,4127200.0,16.0688,16.0688,16.0168,16.0341,4127200.0
2013-10-22 15:35:00,18.54,18.56,18.53,18.54,1848000.0,16.0428,16.0601,16.0341,16.0428,1848000.0
2013-10-22 15:40:00,18.54,18.58,18.54,18.56,3780000.0,16.0428,16.0774,16.0428,16.0601,3780000.0
2013-10-22 15:45:00,18.56,18.57,18.53,18.57,4664800.0,16.0601,16.0688,16.0341,16.0688,4664800.0
2013-10-22 15:50:00,18.57,18.59,18.57,18.58,5656000.0,16.0688,16.0861,16.0688,16.0774,5656000.0
2013-10-22 15:55:00,18.58,18.58,18.55,18.57,10721200.0,16.0774,16.0774,16.0514,16.0688,10721200.0
2013-10-23 09:30:00,18.54,18.71,18.54,18.7,16147600.0,16.0428,16.1899,16.0428,16.1812,16147600.0
2013-10-23 09:35:00,18.7,18.75,18.66,18.72,13728400.0,16.1812,16.2245,16.1466,16.1986,13728400.0
2013-10-23 09:40:00,18.72,18.72,18.58,18.59,9564800.0,16.1986,16.1986,16.0774,16.0861,9564800.0
2013-10-23 09:45:00,18.59,18.64,18.58,18.64,7310800.0,16.0861,16.1293,16.0774,16.1293,7310800.0
2013-10-23 09:50:00,18.64,18.67,18.59,18.66,6549200.0,16.1293,16.1553,16.0861,16.1466,6549200.0
2013-10-23 09:55:00,18.66,18.66,18.56,18.59,5616800.0,16.1466,16.1466,16.0601,16.0861,5616800.0
2013-10-23 10:00:00,18.59,18.62,18.55,18.61,5311600.0,16.0861,16.112,16.0514,16.1034,5311600.0
2013-10-23 10:05:00,18.61,18.64,18.6,18.63,4370800.0,16.1034,16.1293,16.0947,16.1207,4370800.0
2013-10-23 10:10:00,18.62,18.69,18.61,18.67,5768000.0,16.112,16.1726,16.1034,16.1553,5768000.0
2013-10-23 10:15:00,18.68,18.71,18.66,18.7,5395600.0,16.1639,16.1899,16.1466,16.1812,5395600.0
2013-10-23 10:20:00,18.7,18.71,18.64,18.66,6137600.0,16.1812,16.1899,16.1293,16.1466,6137600.0
2013-10-23 10:25:00,18.66,18.68,18.63,18.66,3558800.0,16.1466,16.1639,16.1207,16.1466,3558800.0
2013-10-23 10:30:00,18.65,18.66,18.63,18.66,3452400.0,16.138,16.1466,16.1207,16.1466,3452400.0
2013-10-23 10:35:00,18.66,18.69,18.65,18.67,2424800.0,16.1466,16.1726,16.138,16.1553,2424800.0
2013-10-23 10:40:00,18.68,18.71,18.66,18.71,3606400.0,16.1639,16.1899,16.1466,16.1899,3606400.0
2013-10-23 10:45:00,18.71,18.71,18.68,18.7,2405200.0,16.1899,16.1899,16.1639,16.1812,2405200.0
2013-10-23 10:50:00,18.7,18.7,18.61,18.63,5157600.0,16.1812,16.1812,16.1034,16.1207,5157600.0
2013-10-23 10:55:00,18.63,18.66,18.62,18.64,3063200.0,16.1207,16.1466,16.112,16.1293,3063200.0
2013-10-23 11:00:00,18.65,18.68,18.65,18.68,4065600.0,16.138,16.1639,16.138,16.1639,4065600.0
2013-10-23 11:05:00,18.68,18.69,18.65,18.66,1559600.0,16.1639,16.1726,16.138,16.1466,1559600.0
2013-10-23 11:10:00,18.67,18.68,18.65,18.66,1601600.0,16.1553,16.1639,16.138,16.1466,1601600.0
2013-10-23 11:15:00,18.66,18.68,18.65,18.67,1682800.0,16.1466,16.1639,16.138,16.1553,1682800.0
2013-10-23 11:20:00,18.68,18.7,18.67,18.68,2164400.0,16.1639,16.1812,16.1553,16.1639,2164400.0
2013-10-23 11:25:00,18.68,18.69,18.66,18.68,1663200.0,16.1639,16.1726,16.1466,16.1639,1663200.0
2013-10-23 11:30:00,18.69,18.71,18.68,18.7,3628800.0,16.1726,16.1899,16.1639,16.1812,3628800.0
2013-10-23 11:35:00,18.7,18.7,18.67,18.68,2436000.0,16.1812,16.1812,16.1553,16.1639,2436000.0
2013-10-23 11:40:00,18.68,18.69,18.67,18.68,1346800.0,16.1639,16.1726,16.1553,16.1639,1346800.0
2013-10-23 11:45:00,18.68,18.69,18.68,18.68,957600.0,16.1639,16.1726,16.1639,16.1639,957600.0
2013-10-23 11:50:00,18.68,18.69,18.65,18.66,1713600.0,16.1639,16.1726,16.138,16.1466,1713600.0
2013-10-23 11:55:00,18.66,18.68,18.66,18.67,1122800.0,16.1466,16.1639,16.1466,16.1553,1122800.0
2013-10-23 12:00:00,18.68,18.68,18.66,18.67,1019200.0,16.1639,16.1639,16.1466,16.1553,1019200.0
2013-10-23 12:05:00,18.67,18.68,18.65,18.65,1517600.0,16.1553,16.1639,16.138,16.138,1517600.0
2013-10-23 12:10:00,18.66,18.67,18.65,18.66,921200.0,16.1466,16.1553,16.138,16.1466,921200.0
2013-10-23 12:15:00,18.67,18.67,18.65,18.67,1198400.0,16.1553,16.1553,16.138,16.1553,1198400.0
2013-10-23 12:20:00,18.66,18.68,18.66,18.67,1433600.0,16.1466,16.1639,16.1466,16.1553,1433600.0
2013-10-23 12:25:00,18.67,18.68,18.67,18.67,1055600.0,16.1553,16.1639,16.1553,16.1553,1055600.0
2013-10-23 12:30:00,18.67,18.68,18.67,18.68,2326800.0,16.1553,16.1639,16.1553,16.1639,2326800.0
2013-10-23 12:35:00,18.68,18.71,18.67,18.7,2144800.0,16.1639,16.1899,16.1553,16.1812,2144800.0
2013-10-23 12:40:00,18.7,18.7,18.67,18.67,2086000.0,16.1812,16.1812,16.1553,16.1553,2086000.0
2013-10-23 12:45:00,18.67,18.69,18.67,18.69,963200.0,16.1553,16.1726,16.1553,16.1726,963200.0
2013-10-23 12:50:00,18.69,18.71,18.68,18.7,2136400.0,16.1726,16.1899,16.1639,16.1812,2136400.0
2013-10-23 12:55:00,18.7,18.71,18.7,18.71,2128000.0,16.1812,16.1899,16.1812,16.1899,2128000.0
2013-10-23 13:00:00,18.71,18.73,18.7,18.72,3329200.0,16.1899,16.2072,16.1812,16.1986,3329200.0
2013-10-23 13:05:00,18.72,18.73,18.72,18.72,1957200.0,16.1986,16.2072,16.1986,16.1986,1957200.0
2013-10-23 13:10:00,18.72,18.73,18.7,18.72,2265200.0,16.1986,16.2072,16.1812,16.1986,2265200.0
2013-10-23 13:15:00,18.72,18.72,18.71,18.72,1078000.0,16.1986,16.1986,16.1899,16.1986,1078000.0
2013-10-23 13:20:00,18.72,18.73,18.71,18.72,1019200.0,16.1986,16.2072,16.1899,16.1986,1019200.0
2013-10-23 13:25:00,18.72,18.73,18.71,18.73,1391600.0,16.1986,16.2072,16.1899,16.2072,1391600.0
2013-10-23 13:30:00,18.73,18.73,18.72,18.73,1321600.0,16.2072,16.2072,16.1986,16.2072,1321600.0
2013-10-23 13:35:00,18.73,18.74,18.72,18.72,1419600.0,16.2072,16.2159,16.1986,16.1986,1419600.0
2013-10-23 13:40:00,18.72,18.73,18.71,18.72,2125200.0,16.1986,16.2072,16.1899,16.1986,2125200.0
2013-10-23 13:45:00,18.72,18.74,18.72,18.74,1573600.0,16.1986,16.2159,16.1986,16.2159,1573600.0
2013-10-23 13:50:00,18.73,18.73,18.72,18.72,1184400.0,16.2072,16.2072,16.1986,16.1986,1184400.0
2013-10-23 13:55:00,18.72,18.73,18.71,18.71,1988000.0,16.1986,16.2072,16.1899,16.1899,1988000.0
2013-10-23 14:00:00,18.71,18.72,18.71,18.71,1332800.0,16.1899,16.1986,16.1899,16.1899,1332800.0
2013-10-23 14:05:00,18.71,18.72,18.68,18.68,2172800.0,16.1899,16.1986,16.1639,16.1639,2172800.0
2013-10-23 14:10:00,18.68,18.71,18.68,18.7,1492400.0,16.1639,16.1899,16.1639,16.1812,1492400.0
2013-10-23 14:15:00,18.7,18.73,18.69,18.7,2161600.0,16.1812,16.2072,16.1726,16.1812,2161600.0
2013-10-23 14:20:00,18.7,18.71,18.66,18.67,3290000.0,16.1812,16.1899,16.1466,16.1553,3290000.0
2013-10-23 14:25:00,18.67,18.69,18.66,18.68,2170000.0,16.1553,16.1726,16.1466,16.1639,2170000.0
2013-10-23 14:30:00,18.68,18.7,18.68,18.7,1330000.0,16.1639,16.1812,16.1639,16.1812,1330000.0
2013-10-23 14:35:00,18.7,18.7,18.68,18.7,1416800.0,16.1812,16.1812,16.1639,16.1812,1416800.0
2013-10-23 14:40:00,18.7,18.72,18.69,18.72,2377200.0,16.1812,16.1986,16.1726,16.1986,2377200.0
2013-10-23 14:45:00,18.72,18.73,18.7,18.72,1596000.0,16.1986,16.2072,16.1812,16.1986,1596000.0
2013-10-23 14:50:00,18.72,18.72,18.7,18.7,1335600.0,16.1986,16.1986,16.1812,16.1812,1335600.0
2013-10-23 14:55:00,18.7,18.72,18.69,18.71,1142400.0,16.1812,16.1986,16.1726,16.1899,1142400.0
2013-10-23 15:00:00,18.71,18.72,18.69,18.71,1374800.0,16.1899,16.1986,16.1726,16.1899,1374800.0
2013-10-23 15:05:00,18.71,18.72,18.66,18.66,3169600.0,16.1899,16.1986,16.1466,16.1466,3169600.0
2013-10-23 15:10:00,18.66,18.69,18.66,18.68,1904000.0,16.1466,16.1726,16.1466,16.1639,1904000.0
2013-10-23 15:15:00,18.68,18.76,18.68,18.73,24648400.0,16.1639,16.2332,16.1639,16.2072,24648400.0
2013-10-23 15:20:00,18.74,18.77,18.71,18.72,12359200.0,16.2159,16.2418,16.1899,16.1986,12359200.0
2013-10-23 15:25:00,18.72,18.74,18.71,18.73,4205600.0,16.1986,16.2159,16.1899,16.2072,4205600.0
2013-10-23 15:30:00,18.73,18.75,18.71,18.74,3099600.0,16.2072,16.2245,16.1899,16.2159,3099600.0
2013-10-23 15:35:00,18.75,18.77,18.74,18.75,4690000.0,16.2245,16.2418,16.2159,16.2245,4690000.0
2013-10-23 15:40:00,18.74,18.76,18.73,18.74,3651200.0,16.2159,16.2332,16.2072,16.2159,3651200.0
2013-10-23 15:45:00,18.74,18.76,18.72,18.74,4491200.0,16.2159,16.2332,16.1986,16.2159,4491200.0
2013-10-23 15:50:00,18.74,18.74,18.72,18.73,3351600.0,16.2159,16.2159,16.1986,16.2072,3351600.0
2013-10-23 15:55:00,18.73,18.75,18.72,18.75,8509200.0,16.2072,16.2245,16.1986,16.2245,8509200.0
2013-10-24 09:30:00,18.75,18.79,18.7,18.74,14526400.0,16.2245,16.2591,16.1812,16.2159,14526400.0
2013-10-24 09:35:00,18.73,18.75,18.69,18.71,7966000.0,16.2072,16.2245,16.1726,16.1899,7966000.0
2013-10-24 09:40:00,18.71,18.71,18.66,18.69,8528800.0,16.1899,16.1899,16.1466,16.1726,8528800.0
2013-10-24 09:45:00,18.69,18.72,18.68,18.72,3936800.0,16.1726,16.1986,16.1639,16.1986,3936800.0
2013-10-24 09:50:00,18.72,18.72,18.68,18.69,3357200.0,16.1986,16.1986,16.1639,16.1726,3357200.0
2013-10-24 09:55:00,18.69,18.72,18.69,18.71,3180800.0,16.1726,16.1986,16.1726,16.1899,3180800.0
2013-10-24 10:00:00,18.72,18.75,18.7,18.75,4527600.0,16.1986,16.2245,16.1812,16.2245,4527600.0
2013-10-24 10:05:00,18.75,18.76,18.73,18.74,3354400.0,16.2245,16.2332,16.2072,16.2159,3354400.0
2013-10-24 10:10:00,18.74,18.77,18.72,18.72,5720400.0,16.2159,16.2418,16.1986,16.1986,5720400.0
2013-10-24 10:15:00,18.72,18.75,18.72,18.75,3791200.0,16.1986,16.2245,16.1986,16.2245,3791200.0
2013-10-24 10:20:00,18.75,18.76,18.74,18.75,4076800.0,16.2245,16.2332,16.2159,16.2245,4076800.0
2013-10-24 10:25:00,18.75,18.75,18.72,18.73,4726400.0,16.2245,16.2245,16.1986,16.2072,4726400.0
2013-10-24 10:30:00,18.73,18.74,18.72,18.73,2450000.0,16.2072,16.2159,16.1986,16.2072,2450000.0
2013-10-24 10:35:00,18.73,18.76,18.73,18.75,1794800.0,16.2072,16.2332,16.2072,16.2245,1794800.0
2013-10-24 10:40:00,18.75,18.8,18.74,18.79,5367600.0,16.2245,16.2678,16.2159,16.2591,5367600.0
2013-10-24 10:45:00,18.79,18.82,18.79,18.81,5121200.0,16.2591,16.2851,16.2591,16.2764,5121200.0
2013-10-24 10:50:00,18.81,18.83,18.8,18.83,5958400.0,16.2764,16.2937,16.2678,16.2937,5958400.0
2013-10-24 10:55:00,18.82,18.84,18.79,18.81,3724000.0,16.2851,16.3024,16.2591,16.2764,3724000.0
2013-10-24 11:00:00,18.81,18.82,18.8,18.82,2170000.0,16.2764,16.2851,16.2678,16.2851,2170000.0
2013-10-24 11:05:00,18.82,18.86,18.82,18.86,5712000.0,16.2851,16.3197,16.2851,16.3197,5712000.0
2013-10-24 11:10:00,18.86,18.87,18.85,18.86,5418000.0,16.3197,16.3283,16.311,16.3197,5418000.0
2013-10-24 11:15:00,18.86,18.89,18.86,18.89,5446000.0,16.3197,16.3457,16.3197,16.3457,5446000.0
2013-10-24 11:20:00,18.89,18.91,18.88,18.9,6739600.0,16.3457,16.363,16.337,16.3543,6739600.0
2013-10-24 11:25:00,18.89,18.9,18.87,18.88,4166400.0,16.3457,16.3543,16.3283,16.337,4166400.0
2013-10-24 11:30:00,18.88,18.9,18.88,18.89,3427200.0,16.337,16.3543,16.337,16.3457,3427200.0
2013-10-24 11:35:00,18.89,18.92,18.89,18.91,4802000.0,16.3457,16.3716,16.3457,16.363,4802000.0
2013-10-24 11:40:00,18.91,18.93,18.91,18.92,5404000.0,16.363,16.3803,16.363,16.3716,5404000.0
2013-10-24 11:45:00,18.92,18.97,18.91,18.95,12390000.0,16.3716,16.4149,16.363,16.3976,12390000.0
2013-10-24 11:50:00,18.96,18.98,18.95,18.95,6994400.0,16.4062,16.4235,16.3976,16.3976,6994400.0
2013-10-24 11:55:00,18.95,18.98,18.94,18.97,4575200.0,16.3976,16.4235,16.3889,16.4149,4575200.0
2013-10-24 12:00:00,18.97,18.99,18.96,18.97,6969200.0,16.4149,16.4322,16.4062,16.4149,6969200.0
2013-10-24 12:05:00,18.97,18.98,18.92,18.93,6630400.0,16.4149,16.4235,16.3716,16.3803,6630400.0
2013-10-24 12:10:00,18.93,18.96,18.93,18.95,3990000.0,16.3803,16.4062,16.3803,16.3976,3990000.0
2013-10-24 12:15:00,18.95,18.97,18.95,18.96,4359600.0,16.3976,16.4149,16.3976,16.4062,4359600.0
2013-10-24 12:20:00,18.96,18.97,18.95,18.97,2864400.0,16.4062,16.4149,16.3976,16.4149,2864400.0
2013-10-24 12:25:00,18.97,18.97,18.96,18.96,2080400.0,16.4149,16.4149,16.4062,16.4062,2080400.0
2013-10-24 12:30:00,18.96,18.97,18.92,18.93,4387600.0,16.4062,16.4149,16.3716,16.3803,4387600.0
2013-10-24 12:35:00,18.93,18.93,18.88,18.9,8450400.0,16.3803,16.3803,16.337,16.3543,8450400.0
2013-10-24 12:40:00,18.9,18.91,18.88,18.91,5020400.0,16.3543,16.363,16.337,16.363,5020400.0
2013-10-24 12:45:00,18.91,18.92,18.91,18.92,2783200.0,16.363,16.3716,16.363,16.3716,2783200.0
2013-10-24 12:50:00,18.92,18.95,18.92,18.94,3836000.0,16.3716,16.3976,16.3716,16.3889,3836000.0
2013-10-24 12:55:00,18.94,18.96,18.94,18.94,2357600.0,16.3889,16.4062,16.3889,16.3889,2357600.0
2013-10-24 13:00:00,18.94,18.95,18.93,18.95,2111200.0,16.3889,16.3976,16.3803,16.3976,2111200.0
2013-10-24 13:05:00,18.95,18.96,18.95,18.95,1428000.0,16.3976,16.4062,16.3976,16.3976,1428000.0
2013-10-24 13:10:00,18.96,18.96,18.95,18.96,2139200.0,16.4062,16.4062,16.3976,16.4062,2139200.0
2013-10-24 13:15:00,18.95,18.97,18.95,18.96,2503200.0,16.3976,16.4149,16.3976,16.4062,2503200.0
2013-10-24 13:20:00,18.95,18.96,18.94,18.95,1635200.0,16.3976,16.4062,16.3889,16.3976,1635200.0
2013-10-24 13:25:00,18.95,18.96,18.95,18.95,1523200.0,16.3976,16.4062,16.3976,16.3976,1523200.0
2013-10-24 13:30:00,18.95,18.97,18.95,18.97,2273600.0,16.3976,16.4149,16.3976,16.4149,2273600.0
2013-10-24 13:35:00,18.97,18.97,18.95,18.95,1271200.0,16.4149,16.4149,16.3976,16.3976,1271200.0
2013-10-24 13:40:00,18.95,18.96,18.95,18.95,1576400.0,16.3976,16.4062,16.3976,16.3976,1576400.0
2013-10-24 13:45:00,18.95,18.95,18.93,18.94,2002000.0,16.3976,16.3976,16.3803,16.3889,2002000.0
2013-10-24 13:50:00,18.94,18.94,18.92,18.93,2486400.0,16.3889,16.3889,16.3716,16.3803,2486400.0
2013-10-24 13:55:00,18.94,18.95,18.93,18.94,1318800.0,16.3889,16.3976,16.3803,16.3889,1318800.0
2013-10-24 14:00:00,18.94,18.95,18.94,18.94,1215200.0,16.3889,16.3976,16.3889,16.3889,1215200.0
2013-10-24 14:05:00,18.94,18.96,18.94,18.96,2044000.0,16.3889,16.4062,16.3889,16.4062,2044000.0
2013-10-24 14:10:00,18.96,18.97,18.95,18.95,1657600.0,16.4062,16.4149,16.3976,16.3976,1657600.0
2013-10-24 14:15:00,18.95,18.99,18.95,18.98,6157200.0,16.3976,16.4322,16.3976,16.4235,6157200.0
2013-10-24 14:20:00,18.98,18.98,18.97,18.97,1814400.0,16.4235,16.4235,16.4149,16.4149,1814400.0
2013-10-24 14:25:00,18.97,19.0,18.97,18.99,3945200.0,16.4149,16.4408,16.4149,16.4322,3945200.0
2013-10-24 14:30:00,18.99,19.0,18.98,18.99,2744000.0,16.4322,16.4408,16.4235,16.4322,2744000.0
2013-10-24 14:35:00,18.99,19.0,18.99,18.99,3077200.0,16.4322,16.4408,16.4322,16.4322,3077200.0
2013-10-24 14:40:00,18.99,19.01,18.98,19.0,4446400.0,16.4322,16.4495,16.4235,16.4408,4446400.0
2013-10-24 14:45:00,19.0,19.02,19.0,19.0,2601200.0,16.4408,16.4581,16.4408,16.4408,2601200.0
2013-10-24 14:50:00,19.01,19.01,18.98,19.0,3116400.0,16.4495,16.4495,16.4235,16.4408,3116400.0
2013-10-24 14:55:00,19.0,19.02,19.0,19.01,3530800.0,16.4408,16.4581,16.4408,16.4495,3530800.0
2013-10-24 15:00:00,19.01,19.02,18.99,19.0,4586400.0,16.4495,16.4581,16.4322,16.4408,4586400.0
2013-10-24 15:05:00,19.0,19.01,19.0,19.0,1668800.0,16.4408,16.4495,16.4408,16.4408,1668800.0
2013-10-24 15:10:00,19.0,19.01,19.0,19.0,1772400.0,16.4408,16.4495,16.4408,16.4408,1772400.0
2013-10-24 15:15:00,19.0,19.01,19.0,19.01,2013200.0,16.4408,16.4495,16.4408,16.4495,2013200.0
2013-10-24 15:20:00,19.01,19.01,18.99,19.0,1943200.0,16.4495,16.4495,16.4322,16.4408,1943200.0
2013-10-24 15:25:00,19.0,19.02,19.0,19.01,3169600.0,16.4408,16.4581,16.4408,16.4495,3169600.0
2013-10-24 15:30:00,19.01,19.02,18.99,19.0,3376800.0,16.4495,16.4581,16.4322,16.4408,3376800.0
2013-10-24 15:35:00,19.0,19.0,18.99,18.99,2889600.0,16.4408,16.4408,16.4322,16.4322,2889600.0
2013-10-24 15:40:00,19.0,19.0,18.95,18.96,5602800.0,16.4408,16.4408,16.3976,16.4062,5602800.0
2013-10-24 15:45:00,18.96,18.99,18.95,18.96,4424000.0,16.4062,16.4322,16.3976,16.4062,4424000.0
2013-10-24 15:50:00,18.96,18.97,18.96,18.96,5168800.0,16.4062,16.4149,16.4062,16.4062,5168800.0
2013-10-24 15:55:00,18.96,19.0,18.96,18.99,9912000.0,16.4062,16.4408,16.4062,16.4322,9912000.0
2013-10-25 09:30:00,18.97,19.04,18.96,18.98,16284800.0,16.4149,16.4754,16.4062,16.4235,16284800.0
2013-10-25 09:35:00,18.98,18.99,18.91,18.96,12166000.0,16.4235,16.4322,16.363,16.4062,12166000.0
2013-10-25 09:40:00,18.96,18.99,18.94,18.98,6809600.0,16.4062,16.4322,16.3889,16.4235,6809600.0
2013-10-25 09:45:00,18.98,18.99,18.95,18.98,6095600.0,16.4235,16.4322,16.3976,16.4235,6095600.0
2013-10-25 09:50:00,18.98,19.04,18.98,19.01,9654400.0,16.4235,16.4754,16.4235,16.4495,9654400.0
2013-10-25 09:55:00,19.01,19.01,18.99,19.0,5009200.0,16.4495,16.4495,16.4322,16.4408,5009200.0
2013-10-25 10:00:00,19.0,19.03,19.0,19.02,6199200.0,16.4408,16.4668,16.4408,16.4581,6199200.0
2013-10-25 10:05:00,19.02,19.02,18.98,18.99,3617600.0,16.4581,16.4581,16.4235,16.4322,3617600.0
2013-10-25 10:10:00,18.99,19.0,18.96,18.98,3987200.0,16.4322,16.4408,16.4062,16.4235,3987200.0
2013-10-25 10:15:00,18.98,18.99,18.95,18.95,4099200.0,16.4235,16.4322,16.3976,16.3976,4099200.0
2013-10-25 10:20:00,18.95,18.96,18.94,18.95,3242400.0,16.3976,16.4062,16.3889,16.3976,3242400.0
2013-10-25 10:25:00,18.96,18.98,18.95,18.98,3710000.0,16.4062,16.4235,16.3976,16.4235,3710000.0
2013-10-25 10:30:00,18.98,18.98,18.96,18.97,2892400.0,16.4235,16.4235,16.4062,16.4149,2892400.0
2013-10-25 10:35:00,18.97,18.98,18.96,18.97,1551200.0,16.4149,16.4235,16.4062,16.4149,1551200.0
2013-10-25 10:40:00,18.97,18.97,18.96,18.96,2486400.0,16.4149,16.4149,16.4062,16.4062,2486400.0
2013-10-25 10:45:00,18.96,18.96,18.92,18.94,6526800.0,16.4062,16.4062,16.3716,16.3889,6526800.0
2013-10-25 10:50:00,18.93,18.95,18.93,18.93,2856000.0,16.3803,16.3976,16.3803,16.3803,2856000.0
2013-10-25 10:55:00,18.93,18.94,18.9,18.91,4471600.0,16.3803,16.3889,16.3543,16.363,4471600.0
2013-10-25 11:00:00,18.91,18.93,18.9,18.92,4163600.0,16.363,16.3803,16.3543,16.3716,4163600.0
2013-10-25 11:05:00,18.92,18.95,18.92,18.93,3754800.0,16.3716,16.3976,16.3716,16.3803,3754800.0
2013-10-25 11:10:00,18.93,18.95,18.93,18.93,2506000.0,16.3803,16.3976,16.3803,16.3803,2506000.0
2013-10-25 11:15:00,18.93,18.93,18.91,18.92,3570000.0,16.3803,16.3803,16.363,16.3716,3570000.0
2013-10-25 11:20:00,18.92,18.92,18.89,18.92,4090800.0,16.3716,16.3716,16.3457,16.3716,4090800.0
2013-10-25 11:25:00,18.92,18.93,18.91,18.91,2618000.0,16.3716,16.3803,16.363,16.363,2618000.0
2013-10-25 11:30:00,18.91,18.93,18.91,18.92,3035200.0,16.363,16.3803,16.363,16.3716,3035200.0
2013-10-25 11:35:00,18.91,18.92,18.9,18.91,2144800.0,16.363,16.3716,16.3543,16.363,2144800.0
2013-10-25 11:40:00,18.91,18.91,18.89,18.89,2548000.0,16.363,16.363,16.3457,16.3457,2548000.0
2013-10-25 11:45:00,18.89,18.9,18.84,18.84,8489600.0,16.3457,16.3543,16.3024,16.3024,8489600.0
2013-10-25 11:50:00,18.84,18.85,18.81,18.84,8024800.0,16.3024,16.311,16.2764,16.3024,8024800.0
2013-10-25 11:55:00,18.84,18.86,18.83,18.85,2718800.0,16.3024,16.3197,16.2937,16.311,2718800.0
2013-10-25 12:00:00,18.85,18.86,18.82,18.83,3180800.0,16.311,16.3197,16.2851,16.2937,3180800.0
2013-10-25 12:05:00,18.83,18.85,18.83,18.83,2066400.0,16.2937,16.311,16.2937,16.2937,2066400.0
2013-10-25 12:10:00,18.83,18.83,18.78,18.8,5476800.0,16.2937,16.2937,16.2505,16.2678,5476800.0
2013-10-25 12:15:00,18.79,18.81,18.79,18.8,3768800.0,16.2591,16.2764,16.2591,16.2678,3768800.0
2013-10-25 12:20:00,18.8,18.81,18.79,18.81,1419600.0,16.2678,16.2764,16.2591,16.2764,1419600.0
2013-10-25 12:25:00,18.81,18.83,18.8,18.83,2637600.0,16.2764,16.2937,16.2678,16.2937,2637600.0
2013-10-25 12:30:00,18.83,18.84,18.81,18.82,2525600.0,16.2937,16.3024,16.2764,16.2851,2525600.0
2013-10-25 12:35:00,18.82,18.83,18.81,18.82,1593200.0,16.2851,16.2937,16.2764,16.2851,1593200.0
2013-10-25 12:40:00,18.82,18.83,18.81,18.82,1103200.0,16.2851,16.2937,16.2764,16.2851,1103200.0
2013-10-25 12:45:00,18.82,18.83,18.82,18.83,1352400.0,16.2851,16.2937,16.2851,16.2937,1352400.0
2013-10-25 12:50:00,18.83,18.85,18.82,18.85,2690800.0,16.2937,16.311,16.2851,16.311,2690800.0
2013-10-25 12:55:00,18.85,18.86,18.85,18.86,3676400.0,16.311,16.3197,16.311,16.3197,3676400.0
2013-10-25 13:00:00,18.86,18.87,18.85,18.85,2895200.0,16.3197,16.3283,16.311,16.311,2895200.0
2013-10-25 13:05:00,18.86,18.86,18.84,18.84,2013200.0,16.3197,16.3197,16.3024,16.3024,2013200.0
2013-10-25 13:10:00,18.84,18.86,18.84,18.85,1355200.0,16.3024,16.3197,16.3024,16.311,1355200.0
2013-10-25 13:15:00,18.85,18.9,18.85,18.9,3992800.0,16.311,16.3543,16.311,16.3543,3992800.0
2013-10-25 13:20:00,18.9,18.9,18.88,18.89,3239600.0,16.3543,16.3543,16.337,16.3457,3239600.0
2013-10-25 13:25:00,18.89,18.92,18.89,18.91,2578800.0,16.3457,16.3716,16.3457,16.363,2578800.0
2013-10-25 13:30:00,18.91,18.92,18.9,18.91,2357600.0,16.363,16.3716,16.3543,16.363,2357600.0
2013-10-25 13:35:00,18.91,18.92,18.88,18.9,2102800.0,16.363,16.3716,16.337,16.3543,2102800.0
2013-10-25 13:40:00,18.9,18.92,18.9,18.92,2214800.0,16.3543,16.3716,16.3543,16.3716,2214800.0
2013-10-25 13:45:00,18.92,18.92,18.9,18.92,1881600.0,16.3716,16.3716,16.3543,16.3716,1881600.0
2013-10-25 13:50:00,18.92,18.92,18.91,18.91,1134000.0,16.3716,16.3716,16.363,16.363,1134000.0
2013-10-25 13:55:00,18.91,18.92,18.91,18.91,856800.0,16.363,16.3716,16.363,16.363,856800.0
2013-10-25 14:00:00,18.91,18.94,18.91,18.94,4978400.0,16.363,16.3889,16.363,16.3889,4978400.0
2013-10-25 14:05:00,18.94,18.95,18.93,18.94,3225600.0,16.3889,16.3976,16.3803,16.3889,3225600.0
2013-10-25 14:10:00,18.94,18.94,18.91,18.92,2648800.0,16.3889,16.3889,16.363,16.3716,2648800.0
2013-10-25 14:15:00,18.92,18.92,18.9,18.9,2318400.0,16.3716,16.3716,16.3543,16.3543,2318400.0
2013-10-25 14:20:00,18.9,18.91,18.9,18.9,1960000.0,16.3543,16.363,16.3543,16.3543,1960000.0
2013-10-25 14:25:00,18.9,18.92,18.9,18.92,1100400.0,16.3543,16.3716,16.3543,16.3716,1100400.0
2013-10-25 14:30:00,18.91,18.92,18.89,18.89,2452800.0,16.363,16.3716,16.3457,16.3457,2452800.0
2013-10-25 14:35:00,18.89,18.9,18.88,18.89,2634800.0,16.3457,16.3543,16.337,16.3457,2634800.0
2013-10-25 14:40:00,18.9,18.91,18.9,18.9,1201200.0,16.3543,16.363,16.3543,16.3543,1201200.0
2013-10-25 14:45:00,18.9,18.91,18.89,18.91,1960000.0,16.3543,16.363,16.3457,16.363,1960000.0
2013-10-25 14:50:00,18.91,18.91,18.87,18.88,2959600.0,16.363,16.363,16.3283,16.337,2959600.0
2013-10-25 14:55:00,18.88,18.88,18.85,18.87,3816400.0,16.337,16.337,16.311,16.3283,3816400.0
2013-10-25 15:00:00,18.87,18.88,18.86,18.86,2528400.0,16.3283,16.337,16.3197,16.3197,2528400.0
2013-10-25 15:05:00,18.86,18.87,18.84,18.84,2629200.0,16.3197,16.3283,16.3024,16.3024,2629200.0
2013-10-25 15:10:00,18.84,18.85,18.83,18.84,3371200.0,16.3024,16.311,16.2937,16.3024,3371200.0
2013-10-25 15:15:00,18.84,18.85,18.83,18.83,1971200.0,16.3024,16.311,16.2937,16.2937,1971200.0
2013-10-25 15:20:00,18.83,18.83,18.8,18.8,3738000.0,16.2937,16.2937,16.2678,16.2678,3738000.0
2013-10-25 15:25:00,18.8,18.81,18.78,18.79,4057200.0,16.2678,16.2764,16.2505,16.2591,4057200.0
2013-10-25 15:30:00,18.79,18.84,18.78,18.82,6636000.0,16.2591,16.3024,16.2505,16.2851,6636000.0
2013-10-25 15:35:00,18.82,18.83,18.79,18.8,3206000.0,16.2851,16.2937,16.2591,16.2678,3206000.0
2013-10-25 15:40:00,18.8,18.82,18.8,18.82,4617200.0,16.2678,16.2851,16.2678,16.2851,4617200.0
2013-10-25 15:45:00,18.82,18.83,18.78,18.79,6543600.0,16.2851,16.2937,16.2505,16.2591,6543600.0
2013-10-25 15:50:00,18.79,18.8,18.76,18.76,8094800.0,16.2591,16.2678,16.2332,16.2332,8094800.0
2013-10-25 15:55:00,18.76,18.83,18.75,18.79,15526000.0,16.2332,16.2937,16.2245,16.2591,15526000.0
2013-10-28 09:30:00,18.89,18.94,18.84,18.85,17850000.0,16.3457,16.3889,16.3024,16.311,17850000.0
2013-10-28 09:35:00,18.85,18.88,18.81,18.82,8934800.0,16.311,16.337,16.2764,16.2851,8934800.0
2013-10-28 09:40:00,18.82,18.85,18.79,18.8,9396800.0,16.2851,16.311,16.2591,16.2678,9396800.0
2013-10-28 09:45:00,18.8,18.84,18.78,18.78,6274800.0,16.2678,16.3024,16.2505,16.2505,6274800.0
2013-10-28 09:50:00,18.78,18.8,18.69,18.74,11236400.0,16.2505,16.2678,16.1726,16.2159,11236400.0
2013-10-28 09:55:00,18.74,18.75,18.72,18.72,4326000.0,16.2159,16.2245,16.1986,16.1986,4326000.0
2013-10-28 10:00:00,18.72,18.78,18.72,18.77,5306000.0,16.1986,16.2505,16.1986,16.2418,5306000.0
2013-10-28 10:05:00,18.77,18.79,18.77,18.79,4558400.0,16.2418,16.2591,16.2418,16.2591,4558400.0
2013-10-28 10:10:00,18.8,18.82,18.78,18.79,4667600.0,16.2678,16.2851,16.2505,16.2591,4667600.0
2013-10-28 10:15:00,18.78,18.83,18.78,18.8,4981200.0,16.2505,16.2937,16.2505,16.2678,4981200.0
2013-10-28 10:20:00,18.8,18.81,18.78,18.78,3752000.0,16.2678,16.2764,16.2505,16.2505,3752000.0
2013-10-28 10:25:00,18.78,18.8,18.75,18.75,3892000.0,16.2505,16.2678,16.2245,16.2245,3892000.0
2013-10-28 10:30:00,18.76,18.76,18.73,18.75,3141600.0,16.2332,16.2332,16.2072,16.2245,3141600.0
2013-10-28 10:35:00,18.75,18.78,18.74,18.78,2108400.0,16.2245,16.2505,16.2159,16.2505,2108400.0
2013-10-28 10:40:00,18.78,18.78,18.75,18.75,5056800.0,16.2505,16.2505,16.2245,16.2245,5056800.0
2013-10-28 10:45:00,18.75,18.78,18.75,18.77,2340800.0,16.2245,16.2505,16.2245,16.2418,2340800.0
2013-10-28 10:50:00,18.77,18.79,18.77,18.77,2752400.0,16.2418,16.2591,16.2418,16.2418,2752400.0
2013-10-28 10:55:00,18.77,18.8,18.75,18.79,2881200.0,16.2418,16.2678,16.2245,16.2591,2881200.0
2013-10-28 11:00:00,18.79,18.79,18.76,18.76,4608800.0,16.2591,16.2591,16.2332,16.2332,4608800.0
2013-10-28 11:05:00,18.76,18.78,18.76,18.77,2713200.0,16.2332,16.2505,16.2332,16.2418,2713200.0
2013-10-28 11:10:00,18.77,18.8,18.77,18.79,4608800.0,16.2418,16.2678,16.2418,16.2591,4608800.0
2013-10-28 11:15:00,18.79,18.8,18.78,18.79,2158800.0,16.2591,16.2678,16.2505,16.2591,2158800.0
2013-10-28 11:20:00,18.79,18.81,18.78,18.79,2172800.0,16.2591,16.2764,16.2505,16.2591,2172800.0
2013-10-28 11:25:00,18.79,18.84,18.78,18.84,3508400.0,16.2591,16.3024,16.2505,16.3024,3508400.0
2013-10-28 11:30:00,18.83,18.84,18.8,18.81,2587200.0,16.2937,16.3024,16.2678,16.2764,2587200.0
2013-10-28 11:35:00,18.81,18.82,18.79,18.81,2422000.0,16.2764,16.2851,16.2591,16.2764,2422000.0
2013-10-28 11:40:00,18.81,18.81,18.79,18.79,1965600.0,16.2764,16.2764,16.2591,16.2591,1965600.0
2013-10-28 11:45:00,18.79,18.81,18.77,18.79,2578800.0,16.2591,16.2764,16.2418,16.2591,2578800.0
2013-10-28 11:50:00,18.79,18.8,18.78,18.78,1559600.0,16.2591,16.2678,16.2505,16.2505,1559600.0
2013-10-28 11:55:00,18.79,18.8,18.78,18.78,1962800.0,16.2591,16.2678,16.2505,16.2505,1962800.0
2013-10-28 12:00:00,18.79,18.79,18.77,18.79,1629600.0,16.2591,16.2591,16.2418,16.2591,1629600.0
2013-10-28 12:05:00,18.79,18.81,18.79,18.81,2354800.0,16.2591,16.2764,16.2591,16.2764,2354800.0
2013-10-28 12:10:00,18.81,18.83,18.81,18.83,2497600.0,16.2764,16.2937,16.2764,16.2937,2497600.0
2013-10-28 12:15:00,18.83,18.83,18.81,18.82,2111200.0,16.2937,16.2937,16.2764,16.2851,2111200.0
2013-10-28 12:20:00,18.82,18.83,18.82,18.82,2559200.0,16.2851,16.2937,16.2851,16.2851,2559200.0
2013-10-28 12:25:00,18.81,18.86,18.81,18.86,5180000.0,16.2764,16.3197,16.2764,16.3197,5180000.0
2013-10-28 12:30:00,18.86,18.88,18.86,18.88,6540800.0,16.3197,16.337,16.3197,16.337,6540800.0
2013-10-28 12:35:00,18.88,18.9,18.87,18.88,4292400.0,16.337,16.3543,16.3283,16.337,4292400.0
2013-10-28 12:40:00,18.88,18.89,18.87,18.89,3875200.0,16.337,16.3457,16.3283,16.3457,3875200.0
2013-10-28 12:45:00,18.89,18.9,18.88,18.88,4202800.0,16.3457,16.3543,16.337,16.337,4202800.0
2013-10-28 12:50:00,18.88,18.9,18.88,18.89,3634400.0,16.337,16.3543,16.337,16.3457,3634400.0
2013-10-28 12:55:00,18.89,18.9,18.88,18.89,2240000.0,16.3457,16.3543,16.337,16.3457,2240000.0
2013-10-28 13:00:00,18.89,18.89,18.86,18.86,1895600.0,16.3457,16.3457,16.3197,16.3197,1895600.0
2013-10-28 13:05:00,18.86,18.87,18.85,18.87,2441600.0,16.3197,16.3283,16.311,16.3283,2441600.0
2013-10-28 13:10:00,18.87,18.88,18.86,18.87,2237200.0,16.3283,16.337,16.3197,16.3283,2237200.0
2013-10-28 13:15:00,18.86,18.88,18.86,18.88,2226000.0,16.3197,16.337,16.3197,16.337,2226000.0
2013-10-28 13:20:00,18.88,18.88,18.86,18.86,2122400.0,16.337,16.337,16.3197,16.3197,2122400.0
2013-10-28 13:25:00,18.86,18.88,18.86,18.87,3250800.0,16.3197,16.337,16.3197,16.3283,3250800.0
2013-10-28 13:30:00,18.87,18.87,18.86,18.86,2385600.0,16.3283,16.3283,16.3197,16.3197,2385600.0
2013-10-28 13:35:00,18.86,18.87,18.85,18.85,2433200.0,16.3197,16.3283,16.311,16.311,2433200.0
2013-10-28 13:40:00,18.85,18.87,18.84,18.87,2184000.0,16.311,16.3283,16.3024,16.3283,2184000.0
2013-10-28 13:45:00,18.86,18.88,18.86,18.88,2226000.0,16.3197,16.337,16.3197,16.337,2226000.0
2013-10-28 13:50:00,18.88,18.89,18.87,18.89,3015600.0,16.337,16.3457,16.3283,16.3457,3015600.0
2013-10-28 13:55:00,18.89,18.92,18.89,18.91,6076000.0,16.3457,16.3716,16.3457,16.363,6076000.0
2013-10-28 14:00:00,18.91,18.92,18.91,18.91,3581200.0,16.363,16.3716,16.363,16.363,3581200.0
2013-10-28 14:05:00,18.92,18.94,18.91,18.93,7266000.0,16.3716,16.3889,16.363,16.3803,7266000.0
2013-10-28 14:10:00,18.93,18.94,18.92,18.93,5720400.0,16.3803,16.3889,16.3716,16.3803,5720400.0
2013-10-28 14:15:00,18.93,18.94,18.92,18.93,4438000.0,16.3803,16.3889,16.3716,16.3803,4438000.0
2013-10-28 14:20:00,18.93,18.96,18.93,18.96,5849200.0,16.3803,16.4062,16.3803,16.4062,5849200.0
2013-10-28 14:25:00,18.95,18.96,18.95,18.96,4785200.0,16.3976,16.4062,16.3976,16.4062,4785200.0
2013-10-28 14:30:00,18.96,18.96,18.94,18.96,4527600.0,16.4062,16.4062,16.3889,16.4062,4527600.0
2013-10-28 14:35:00,18.96,18.96,18.93,18.95,3631600.0,16.4062,16.4062,16.3803,16.3976,3631600.0
2013-10-28 14:40:00,18.95,18.95,18.94,18.94,2125200.0,16.3976,16.3976,16.3889,16.3889,2125200.0
2013-10-28 14:45:00,18.94,18.95,18.93,18.94,2660000.0,16.3889,16.3976,16.3803,16.3889,2660000.0
2013-10-28 14:50:00,18.94,18.95,18.93,18.95,3931200.0,16.3889,16.3976,16.3803,16.3976,3931200.0
2013-10-28 14:55:00,18.95,18.96,18.95,18.96,4790800.0,16.3976,16.4062,16.3976,16.4062,4790800.0
2013-10-28 15:00:00,18.96,18.96,18.91,18.92,7039200.0,16.4062,16.4062,16.363,16.3716,7039200.0
2013-10-28 15:05:00,18.92,18.93,18.88,18.89,7711200.0,16.3716,16.3803,16.337,16.3457,7711200.0
2013-10-28 15:10:00,18.9,18.9,18.86,18.86,4852400.0,16.3543,16.3543,16.3197,16.3197,4852400.0
2013-10-28 15:15:00,18.87,18.92,18.87,18.92,5300400.0,16.3283,16.3716,16.3283,16.3716,5300400.0
2013-10-28 15:20:00,18.92,18.92,18.89,18.9,4776800.0,16.3716,16.3716,16.3457,16.3543,4776800.0
2013-10-28 15:25:00,18.9,18.9,18.88,18.9,4625600.0,16.3543,16.3543,16.337,16.3543,4625600.0
2013-10-28 15:30:00,18.9,18.92,18.9,18.92,5989200.0,16.3543,16.3716,16.3543,16.3716,5989200.0
2013-10-28 15:35:00,18.92,18.92,18.88,18.89,5896800.0,16.3716,16.3716,16.337,16.3457,5896800.0
2013-10-28 15:40:00,18.89,18.89,18.87,18.88,6045200.0,16.3457,16.3457,16.3283,16.337,6045200.0
2013-10-28 15:45:00,18.88,18.88,18.86,18.86,8206800.0,16.337,16.337,16.3197,16.3197,8206800.0
2013-10-28 15:50:00,18.86,18.88,18.84,18.88,12370400.0,16.3197,16.337,16.3024,16.337,12370400.0
2013-10-28 15:55:00,18.88,18.93,18.86,18.91,15926400.0,16.337,16.3803,16.3197,16.363,15926400.0
2013-10-29 09:30:00,19.15,19.26,19.09,19.12,51520000.0,16.5706,16.6658,16.5187,16.5447,51520000.0
2013-10-29 09:35:00,19.11,19.14,18.95,18.96,28165200.0,16.536,16.562,16.3976,16.4062,28165200.0
2013-10-29 09:40:00,18.95,19.01,18.9,19.0,25939200.0,16.3976,16.4495,16.3543,16.4408,25939200.0
2013-10-29 09:45:00,19.0,19.03,18.95,19.03,15467200.0,16.4408,16.4668,16.3976,16.4668,15467200.0
2013-10-29 09:50:00,19.02,19.05,18.97,18.99,13610800.0,16.4581,16.4841,16.4149,16.4322,13610800.0
2013-10-29 09:55:00,18.98,19.02,18.94,18.99,9814000.0,16.4235,16.4581,16.3889,16.4322,9814000.0
2013-10-29 10:00:00,18.99,19.02,18.77,18.83,21302400.0,16.4322,16.4581,16.2418,16.2937,21302400.0
2013-10-29 10:05:00,18.83,18.83,18.72,18.76,18020800.0,16.2937,16.2937,16.1986,16.2332,18020800.0
2013-10-29 10:10:00,18.76,18.87,18.75,18.87,11449200.0,16.2332,16.3283,16.2245,16.3283,11449200.0
2013-10-29 10:15:00,18.86,18.91,18.85,18.89,8565200.0,16.3197,16.363,16.311,16.3457,8565200.0
2013-10-29 10:20:00,18.9,18.94,18.88,18.89,7694400.0,16.3543,16.3889,16.337,16.3457,7694400.0
2013-10-29 10:25:00,18.89,18.9,18.86,18.89,3726800.0,16.3457,16.3543,16.3197,16.3457,3726800.0
2013-10-29 10:30:00,18.89,18.91,18.82,18.84,8296400.0,16.3457,16.363,16.2851,16.3024,8296400.0
2013-10-29 10:35:00,18.85,18.88,18.84,18.84,7596400.0,16.311,16.337,16.3024,16.3024,7596400.0
2013-10-29 10:40:00,18.84,18.85,18.78,18.83,6291600.0,16.3024,16.311,16.2505,16.2937,6291600.0
2013-10-29 10:45:00,18.83,18.87,18.82,18.84,4790800.0,16.2937,16.3283,16.2851,16.3024,4790800.0
2013-10-29 10:50:00,18.84,18.85,18.81,18.83,4065600.0,16.3024,16.311,16.2764,16.2937,4065600.0
2013-10-29 10:55:00,18.84,18.84,18.75,18.76,8769600.0,16.3024,16.3024,16.2245,16.2332,8769600.0
2013-10-29 11:00:00,18.75,18.78,18.72,18.75,8058400.0,16.2245,16.2505,16.1986,16.2245,8058400.0
2013-10-29 11:05:00,18.75,18.81,18.74,18.81,6300000.0,16.2245,16.2764,16.2159,16.2764,6300000.0
2013-10-29 11:10:00,18.8,18.81,18.78,18.8,3964800.0,16.2678,16.2764,16.2505,16.2678,3964800.0
2013-10-29 11:15:00,18.8,18.83,18.78,18.78,4200000.0,16.2678,16.2937,16.2505,16.2505,4200000.0
2013-10-29 11:20:00,18.78,18.83,18.78,18.82,3595200.0,16.2505,16.2937,16.2505,16.2851,3595200.0
2013-10-29 11:25:00,18.82,18.83,18.75,18.75,3995600.0,16.2851,16.2937,16.2245,16.2245,3995600.0
2013-10-29 11:30:00,18.75,18.77,18.71,18.72,8677200.0,16.2245,16.2418,16.1899,16.1986,8677200.0
2013-10-29 11:35:00,18.72,18.73,18.6,18.62,11858000.0,16.1986,16.2072,16.0947,16.112,11858000.0
2013-10-29 11:40:00,18.62,18.68,18.61,18.67,8246000.0,16.112,16.1639,16.1034,16.1553,8246000.0
2013-10-29 11:45:00,18.66,18.67,18.63,18.64,5342400.0,16.1466,16.1553,16.1207,16.1293,5342400.0
2013-10-29 11:50:00,18.64,18.71,18.64,18.7,4463200.0,16.1293,16.1899,16.1293,16.1812,4463200.0
2013-10-29 11:55:00,18.7,18.72,18.68,18.71,4177600.0,16.1812,16.1986,16.1639,16.1899,4177600.0
2013-10-29 12:00:00,18.71,18.74,18.7,18.73,3824800.0,16.1899,16.2159,16.1812,16.2072,3824800.0
2013-10-29 12:05:00,18.72,18.75,18.72,18.74,2408000.0,16.1986,16.2245,16.1986,16.2159,2408000.0
2013-10-29 12:10:00,18.74,18.74,18.71,18.74,2472400.0,16.2159,16.2159,16.1899,16.2159,2472400.0
2013-10-29 12:15:00,18.74,18.74,18.69,18.71,3589600.0,16.2159,16.2159,16.1726,16.1899,3589600.0
2013-10-29 12:20:00,18.71,18.81,18.71,18.81,6064800.0,16.1899,16.2764,16.1899,16.2764,6064800.0
2013-10-29 12:25:00,18.81,18.84,18.79,18.83,5896800.0,16.2764,16.3024,16.2591,16.2937,5896800.0
2013-10-29 12:30:00,18.83,18.86,18.83,18.85,5090400.0,16.2937,16.3197,16.2937,16.311,5090400.0
2013-10-29 12:35:00,18.85,18.86,18.83,18.84,2716000.0,16.311,16.3197,16.2937,16.3024,2716000.0
2013-10-29 12:40:00,18.84,18.85,18.8,18.81,2534000.0,16.3024,16.311,16.2678,16.2764,2534000.0
2013-10-29 12:45:00,18.8,18.81,18.79,18.81,1654800.0,16.2678,16.2764,16.2591,16.2764,1654800.0
2013-10-29 12:50:00,18.81,18.83,18.81,18.82,1825600.0,16.2764,16.2937,16.2764,16.2851,1825600.0
2013-10-29 12:55:00,18.82,18.84,18.81,18.82,2108400.0,16.2851,16.3024,16.2764,16.2851,2108400.0
2013-10-29 13:00:00,18.82,18.83,18.8,18.81,1576400.0,16.2851,16.2937,16.2678,16.2764,1576400.0
2013-10-29 13:05:00,18.81,18.82,18.78,18.8,3242400.0,16.2764,16.2851,16.2505,16.2678,3242400.0
2013-10-29 13:10:00,18.8,18.8,18.75,18.76,3530800.0,16.2678,16.2678,16.2245,16.2332,3530800.0
2013-10-29 13:15:00,18.76,18.79,18.75,18.78,1523200.0,16.2332,16.2591,16.2245,16.2505,1523200.0
2013-10-29 13:20:00,18.77,18.78,18.76,18.76,1106000.0,16.2418,16.2505,16.2332,16.2332,1106000.0
2013-10-29 13:25:00,18.76,18.78,18.75,18.77,1724800.0,16.2332,16.2505,16.2245,16.2418,1724800.0
2013-10-29 13:30:00,18.76,18.78,18.75,18.75,1178800.0,16.2332,16.2505,16.2245,16.2245,1178800.0
2013-10-29 13:35:00,18.76,18.77,18.71,18.72,3869600.0,16.2332,16.2418,16.1899,16.1986,3869600.0
2013-10-29 13:40:00,18.72,18.74,18.71,18.72,1811600.0,16.1986,16.2159,16.1899,16.1986,1811600.0
2013-10-29 13:45:00,18.72,18.73,18.7,18.72,1428000.0,16.1986,16.2072,16.1812,16.1986,1428000.0
2013-10-29 13:50:00,18.72,18.75,18.72,18.73,2156000.0,16.1986,16.2245,16.1986,16.2072,2156000.0
2013-10-29 13:55:00,18.74,18.75,18.73,18.74,1716400.0,16.2159,16.2245,16.2072,16.2159,1716400.0
2013-10-29 14:00:00,18.75,18.75,18.7,18.7,2340800.0,16.2245,16.2245,16.1812,16.1812,2340800.0
2013-10-29 14:05:00,18.7,18.73,18.69,18.7,2962400.0,16.1812,16.2072,16.1726,16.1812,2962400.0
2013-10-29 14:10:00,18.71,18.73,18.7,18.72,1680000.0,16.1899,16.2072,16.1812,16.1986,1680000.0
2013-10-29 14:15:00,18.72,18.72,18.65,18.65,4841200.0,16.1986,16.1986,16.138,16.138,4841200.0
2013-10-29 14:20:00,18.65,18.66,18.62,18.62,5835200.0,16.138,16.1466,16.112,16.112,5835200.0
2013-10-29 14:25:00,18.62,18.66,18.61,18.65,5580400.0,16.112,16.1466,16.1034,16.138,5580400.0
2013-10-29 14:30:00,18.65,18.68,18.65,18.66,4303600.0,16.138,16.1639,16.138,16.1466,4303600.0
2013-10-29 14:35:00,18.66,18.69,18.65,18.68,2598400.0,16.1466,16.1726,16.138,16.1639,2598400.0
2013-10-29 14:40:00,18.68,18.69,18.62,18.64,3726800.0,16.1639,16.1726,16.112,16.1293,3726800.0
2013-10-29 14:45:00,18.63,18.68,18.62,18.66,2632000.0,16.1207,16.1639,16.112,16.1466,2632000.0
2013-10-29 14:50:00,18.66,18.67,18.63,18.66,2618000.0,16.1466,16.1553,16.1207,16.1466,2618000.0
2013-10-29 14:55:00,18.66,18.69,18.65,18.68,4230800.0,16.1466,16.1726,16.138,16.1639,4230800.0
2013-10-29 15:00:00,18.68,18.68,18.66,18.66,2735600.0,16.1639,16.1639,16.1466,16.1466,2735600.0
2013-10-29 15:05:00,18.66,18.67,18.61,18.62,4474400.0,16.1466,16.1553,16.1034,16.112,4474400.0
2013-10-29 15:10:00,18.62,18.64,18.59,18.62,6924400.0,16.112,16.1293,16.0861,16.112,6924400.0
2013-10-29 15:15:00,18.62,18.63,18.6,18.6,3967600.0,16.112,16.1207,16.0947,16.0947,3967600.0
2013-10-29 15:20:00,18.6,18.6,18.42,18.43,20812400.0,16.0947,16.0947,15.939,15.9476,20812400.0
2013-10-29 15:25:00,18.43,18.54,18.41,18.51,14714000.0,15.9476,16.0428,15.9303,16.0168,14714000.0
2013-10-29 15:30:00,18.51,18.54,18.45,18.46,9738400.0,16.0168,16.0428,15.9649,15.9736,9738400.0
2013-10-29 15:35:00,18.46,18.46,18.38,18.43,14481600.0,15.9736,15.9736,15.9043,15.9476,14481600.0
2013-10-29 15:40:00,18.43,18.51,18.41,18.5,10586800.0,15.9476,16.0168,15.9303,16.0082,10586800.0
2013-10-29 15:45:00,18.5,18.54,18.5,18.5,9298800.0,16.0082,16.0428,16.0082,16.0082,9298800.0
2013-10-29 15:50:00,18.5,18.51,18.42,18.44,10004400.0,16.0082,16.0168,15.939,15.9563,10004400.0
2013-10-29 15:55:00,18.44,18.47,18.42,18.46,14683200.0,15.9563,15.9822,15.939,15.9736,14683200.0
2013-10-30 09:30:00,18.56,18.58,18.47,18.49,17892000.0,16.0601,16.0774,15.9822,15.9995,17892000.0
2013-10-30 09:35:00,18.5,18.59,18.47,18.54,12306000.0,16.0082,16.0861,15.9822,16.0428,12306000.0
2013-10-30 09:40:00,18.53,18.62,18.53,18.58,8489600.0,16.0341,16.112,16.0341,16.0774,8489600.0
2013-10-30 09:45:00,18.59,18.65,18.58,18.65,8187200.0,16.0861,16.138,16.0774,16.138,8187200.0
2013-10-30 09:50:00,18.65,18.71,18.65,18.68,10791200.0,16.138,16.1899,16.138,16.1639,10791200.0
2013-10-30 09:55:00,18.69,18.73,18.67,18.71,8489600.0,16.1726,16.2072,16.1553,16.1899,8489600.0
2013-10-30 10:00:00,18.71,18.71,18.67,18.67,6524000.0,16.1899,16.1899,16.1553,16.1553,6524000.0
2013-10-30 10:05:00,18.67,18.67,18.63,18.65,7215600.0,16.1553,16.1553,16.1207,16.138,7215600.0
2013-10-30 10:10:00,18.65,18.69,18.65,18.67,4449200.0,16.138,16.1726,16.138,16.1553,4449200.0
2013-10-30 10:15:00,18.67,18.68,18.61,18.62,5821200.0,16.1553,16.1639,16.1034,16.112,5821200.0
2013-10-30 10:20:00,18.62,18.69,18.61,18.69,7005600.0,16.112,16.1726,16.1034,16.1726,7005600.0
2013-10-30 10:25:00,18.69,18.71,18.67,18.68,4838400.0,16.1726,16.1899,16.1553,16.1639,4838400.0
2013-10-30 10:30:00,18.68,18.72,18.68,18.71,4737600.0,16.1639,16.1986,16.1639,16.1899,4737600.0
2013-10-30 10:35:00,18.71,18.75,18.71,18.73,6991600.0,16.1899,16.2245,16.1899,16.2072,6991600.0
2013-10-30 10:40:00,18.73,18.79,18.73,18.79,7000000.0,16.2072,16.2591,16.2072,16.2591,7000000.0
2013-10-30 10:45:00,18.79,18.8,18.76,18.78,6316800.0,16.2591,16.2678,16.2332,16.2505,6316800.0
2013-10-30 10:50:00,18.78,18.83,18.77,18.82,6969200.0,16.2505,16.2937,16.2418,16.2851,6969200.0
2013-10-30 10:55:00,18.82,18.83,18.76,18.81,5334000.0,16.2851,16.2937,16.2332,16.2764,5334000.0
2013-10-30 11:00:00,18.81,18.84,18.79,18.8,6860000.0,16.2764,16.3024,16.2591,16.2678,6860000.0
2013-10-30 11:05:00,18.8,18.83,18.8,18.82,3528000.0,16.2678,16.2937,16.2678,16.2851,3528000.0
2013-10-30 11:10:00,18.83,18.83,18.8,18.81,3799600.0,16.2937,16.2937,16.2678,16.2764,3799600.0
2013-10-30 11:15:00,18.81,18.81,18.78,18.8,3390800.0,16.2764,16.2764,16.2505,16.2678,3390800.0
2013-10-30 11:20:00,18.8,18.8,18.76,18.78,3298400.0,16.2678,16.2678,16.2332,16.2505,3298400.0
2013-10-30 11:25:00,18.77,18.79,18.76,18.77,3001600.0,16.2418,16.2591,16.2332,16.2418,3001600.0
2013-10-30 11:30:00,18.77,18.79,18.76,18.77,2517200.0,16.2418,16.2591,16.2332,16.2418,2517200.0
2013-10-30 11:35:00,18.77,18.78,18.74,18.75,4914000.0,16.2418,16.2505,16.2159,16.2245,4914000.0
2013-10-30 11:40:00,18.75,18.76,18.74,18.75,2427600.0,16.2245,16.2332,16.2159,16.2245,2427600.0
2013-10-30 11:45:00,18.75,18.76,18.72,18.72,3239600.0,16.2245,16.2332,16.1986,16.1986,3239600.0
2013-10-30 11:50:00,18.72,18.75,18.7,18.74,3332000.0,16.1986,16.2245,16.1812,16.2159,3332000.0
2013-10-30 11:55:00,18.74,18.75,18.72,18.75,1713600.0,16.2159,16.2245,16.1986,16.2245,1713600.0
2013-10-30 12:00:00,18.75,18.75,18.71,18.74,2329600.0,16.2245,16.2245,16.1899,16.2159,2329600.0
2013-10-30 12:05:00,18.74,18.75,18.72,18.73,1332800.0,16.2159,16.2245,16.1986,16.2072,1332800.0
2013-10-30 12:10:00,18.74,18.78,18.74,18.77,4673200.0,16.2159,16.2505,16.2159,16.2418,4673200.0
2013-10-30 12:15:00,18.77,18.78,18.75,18.75,2105600.0,16.2418,16.2505,16.2245,16.2245,2105600.0
2013-10-30 12:20:00,18.75,18.76,18.72,18.73,2718800.0,16.2245,16.2332,16.1986,16.2072,2718800.0
2013-10-30 12:25:00,18.74,18.76,18.73,18.76,1276800.0,16.2159,16.2332,16.2072,16.2332,1276800.0
2013-10-30 12:30:00,18.76,18.78,18.74,18.74,2531200.0,16.2332,16.2505,16.2159,16.2159,2531200.0
2013-10-30 12:35:00,18.74,18.75,18.72,18.74,2077600.0,16.2159,16.2245,16.1986,16.2159,2077600.0
2013-10-30 12:40:00,18.74,18.76,18.7,18.74,4387600.0,16.2159,16.2332,16.1812,16.2159,4387600.0
2013-10-30 12:45:00,18.74,18.75,18.74,18.74,1064000.0,16.2159,16.2245,16.2159,16.2159,1064000.0
2013-10-30 12:50:00,18.74,18.76,18.73,18.75,1433600.0,16.2159,16.2332,16.2072,16.2245,1433600.0
2013-10-30 12:55:00,18.75,18.77,18.75,18.77,2550800.0,16.2245,16.2418,16.2245,16.2418,2550800.0
2013-10-30 13:00:00,18.77,18.78,18.75,18.76,1612800.0,16.2418,16.2505,16.2245,16.2332,1612800.0
2013-10-30 13:05:00,18.76,18.78,18.76,18.77,1887200.0,16.2332,16.2505,16.2332,16.2418,1887200.0
2013-10-30 13:10:00,18.77,18.77,18.74,18.75,1016400.0,16.2418,16.2418,16.2159,16.2245,1016400.0
2013-10-30 13:15:00,18.75,18.76,18.74,18.75,890400.0,16.2245,16.2332,16.2159,16.2245,890400.0
2013-10-30 13:20:00,18.75,18.76,18.74,18.74,1346800.0,16.2245,16.2332,16.2159,16.2159,1346800.0
2013-10-30 13:25:00,18.74,18.75,18.72,18.72,2326800.0,16.2159,16.2245,16.1986,16.1986,2326800.0
2013-10-30 13:30:00,18.73,18.73,18.71,18.71,1626800.0,16.2072,16.2072,16.1899,16.1899,1626800.0
2013-10-30 13:35:00,18.71,18.74,18.71,18.73,1542800.0,16.1899,16.2159,16.1899,16.2072,1542800.0
2013-10-30 13:40:00,18.73,18.75,18.73,18.74,1492400.0,16.2072,16.2245,16.2072,16.2159,1492400.0
2013-10-30 13:45:00,18.75,18.75,18.72,18.73,1509200.0,16.2245,16.2245,16.1986,16.2072,1509200.0
2013-10-30 13:50:00,18.73,18.75,18.72,18.73,1139600.0,16.2072,16.2245,16.1986,16.2072,1139600.0
2013-10-30 13:55:00,18.74,18.75,18.72,18.73,1030400.0,16.2159,16.2245,16.1986,16.2072,1030400.0
2013-10-30 14:00:00,18.74,18.77,18.69,18.76,5832400.0,16.2159,16.2418,16.1726,16.2332,5832400.0
2013-10-30 14:05:00,18.76,18.8,18.73,18.74,6619200.0,16.2332,16.2678,16.2072,16.2159,6619200.0
2013-10-30 14:10:00,18.74,18.77,18.72,18.75,2690800.0,16.2159,16.2418,16.1986,16.2245,2690800.0
2013-10-30 14:15:00,18.75,18.75,18.63,18.66,7232400.0,16.2245,16.2245,16.1207,16.1466,7232400.0
2013-10-30 14:20:00,18.67,18.69,18.63,18.64,3836000.0,16.1553,16.1726,16.1207,16.1293,3836000.0
2013-10-30 14:25:00,18.63,18.67,18.6,18.66,5429200.0,16.1207,16.1553,16.0947,16.1466,5429200.0
2013-10-30 14:30:00,18.66,18.72,18.65,18.7,4432400.0,16.1466,16.1986,16.138,16.1812,4432400.0
2013-10-30 14:35:00,18.71,18.71,18.67,18.67,3012800.0,16.1899,16.1899,16.1553,16.1553,3012800.0
2013-10-30 14:40:00,18.67,18.72,18.67,18.67,4424000.0,16.1553,16.1986,16.1553,16.1553,4424000.0
2013-10-30 14:45:00,18.67,18.71,18.67,18.7,1478400.0,16.1553,16.1899,16.1553,16.1812,1478400.0
2013-10-30 14:50:00,18.7,18.71,18.67,18.67,1898400.0,16.1812,16.1899,16.1553,16.1553,1898400.0
2013-10-30 14:55:00,18.67,18.73,18.67,18.71,2990400.0,16.1553,16.2072,16.1553,16.1899,2990400.0
2013-10-30 15:00:00,18.71,18.71,18.68,18.69,2548000.0,16.1899,16.1899,16.1639,16.1726,2548000.0
2013-10-30 15:05:00,18.69,18.72,18.69,18.7,2909200.0,16.1726,16.1986,16.1726,16.1812,2909200.0
2013-10-30 15:10:00,18.7,18.7,18.67,18.68,2735600.0,16.1812,16.1812,16.1553,16.1639,2735600.0
2013-10-30 15:15:00,18.68,18.68,18.65,18.66,1551200.0,16.1639,16.1639,16.138,16.1466,1551200.0
2013-10-30 15:20:00,18.67,18.7,18.66,18.69,2310000.0,16.1553,16.1812,16.1466,16.1726,2310000.0
2013-10-30 15:25:00,18.69,18.73,18.68,18.72,2679600.0,16.1726,16.2072,16.1639,16.1986,2679600.0
2013-10-30 15:30:00,18.72,18.73,18.72,18.73,2086000.0,16.1986,16.2072,16.1986,16.2072,2086000.0
2013-10-30 15:35:00,18.73,18.74,18.7,18.74,3136000.0,16.2072,16.2159,16.1812,16.2159,3136000.0
2013-10-30 15:40:00,18.74,18.75,18.73,18.75,3281600.0,16.2159,16.2245,16.2072,16.2245,3281600.0
2013-10-30 15:45:00,18.75,18.76,18.73,18.75,4547200.0,16.2245,16.2332,16.2072,16.2245,4547200.0
2013-10-30 15:50:00,18.74,18.75,18.73,18.74,4060000.0,16.2159,16.2245,16.2072,16.2159,4060000.0
2013-10-30 15:55:00,18.74,18.76,18.73,18.75,7212800.0,16.2159,16.2332,16.2072,16.2245,7212800.0
2013-10-31 09:30:00,18.75,18.77,18.62,18.63,12210800.0,16.2245,16.2418,16.112,16.1207,12210800.0
2013-10-31 09:35:00,18.64,18.71,18.63,18.7,8638000.0,16.1293,16.1899,16.1207,16.1812,8638000.0
2013-10-31 09:40:00,18.7,18.72,18.65,18.72,6151600.0,16.1812,16.1986,16.138,16.1986,6151600.0
2013-10-31 09:45:00,18.72,18.74,18.64,18.64,5611200.0,16.1986,16.2159,16.1293,16.1293,5611200.0
2013-10-31 09:50:00,18.64,18.67,18.63,18.63,4004000.0,16.1293,16.1553,16.1207,16.1207,4004000.0
2013-10-31 09:55:00,18.63,18.65,18.62,18.62,4975600.0,16.1207,16.138,16.112,16.112,4975600.0
2013-10-31 10:00:00,18.62,18.66,18.62,18.66,3673600.0,16.112,16.1466,16.112,16.1466,3673600.0
2013-10-31 10:05:00,18.66,18.68,18.63,18.67,3763200.0,16.1466,16.1639,16.1207,16.1553,3763200.0
2013-10-31 10:10:00,18.67,18.7,18.65,18.7,4673200.0,16.1553,16.1812,16.138,16.1812,4673200.0
2013-10-31 10:15:00,18.7,18.7,18.66,18.67,3239600.0,16.1812,16.1812,16.1466,16.1553,3239600.0
2013-10-31 10:20:00,18.66,18.68,18.66,18.67,2847600.0,16.1466,16.1639,16.1466,16.1553,2847600.0
2013-10-31 10:25:00,18.67,18.68,18.63,18.64,4222400.0,16.1553,16.1639,16.1207,16.1293,4222400.0
2013-10-31 10:30:00,18.64,18.67,18.63,18.66,2934400.0,16.1293,16.1553,16.1207,16.1466,2934400.0
2013-10-31 10:35:00,18.66,18.68,18.66,18.66,3880800.0,16.1466,16.1639,16.1466,16.1466,3880800.0
2013-10-31 10:40:00,18.66,18.68,18.66,18.68,2259600.0,16.1466,16.1639,16.1466,16.1639,2259600.0
2013-10-31 10:45:00,18.68,18.69,18.67,18.68,3337600.0,16.1639,16.1726,16.1553,16.1639,3337600.0
2013-10-31 10:50:00,18.68,18.75,18.68,18.73,4438000.0,16.1639,16.2245,16.1639,16.2072,4438000.0
2013-10-31 10:55:00,18.73,18.74,18.71,18.73,2808400.0,16.2072,16.2159,16.1899,16.2072,2808400.0
2013-10-31 11:00:00,18.72,18.78,18.72,18.77,4911200.0,16.1986,16.2505,16.1986,16.2418,4911200.0
2013-10-31 11:05:00,18.77,18.81,18.76,18.78,5278000.0,16.2418,16.2764,16.2332,16.2505,5278000.0
2013-10-31 11:10:00,18.78,18.83,18.78,18.79,4071200.0,16.2505,16.2937,16.2505,16.2591,4071200.0
2013-10-31 11:15:00,18.79,18.81,18.79,18.79,1590400.0,16.2591,16.2764,16.2591,16.2591,1590400.0
2013-10-31 11:20:00,18.8,18.83,18.79,18.83,2990400.0,16.2678,16.2937,16.2591,16.2937,2990400.0
2013-10-31 11:25:00,18.83,18.84,18.8,18.82,4337200.0,16.2937,16.3024,16.2678,16.2851,4337200.0
2013-10-31 11:30:00,18.82,18.82,18.8,18.82,2100000.0,16.2851,16.2851,16.2678,16.2851,2100000.0
2013-10-31 11:35:00,18.82,18.82,18.8,18.81,1808800.0,16.2851,16.2851,16.2678,16.2764,1808800.0
2013-10-31 11:40:00,18.82,18.83,18.8,18.8,2220400.0,16.2851,16.2937,16.2678,16.2678,2220400.0
2013-10-31 11:45:00,18.8,18.81,18.78,18.79,2150400.0,16.2678,16.2764,16.2505,16.2591,2150400.0
2013-10-31 11:50:00,18.79,18.8,18.78,18.8,1456000.0,16.2591,16.2678,16.2505,16.2678,1456000.0
2013-10-31 11:55:00,18.8,18.8,18.77,18.77,1696800.0,16.2678,16.2678,16.2418,16.2418,1696800.0
2013-10-31 12:00:00,18.77,18.78,18.75,18.76,2405200.0,16.2418,16.2505,16.2245,16.2332,2405200.0
2013-10-31 12:05:00,18.76,18.8,18.76,18.78,2528400.0,16.2332,16.2678,16.2332,16.2505,2528400.0
2013-10-31 12:10:00,18.78,18.79,18.78,18.79,1198400.0,16.2505,16.2591,16.2505,16.2591,1198400.0
2013-10-31 12:15:00,18.79,18.8,18.79,18.79,1058400.0,16.2591,16.2678,16.2591,16.2591,1058400.0
2013-10-31 12:20:00,18.79,18.79,18.74,18.75,2041200.0,16.2591,16.2591,16.2159,16.2245,2041200.0
2013-10-31 12:25:00,18.75,18.78,18.75,18.77,1405600.0,16.2245,16.2505,16.2245,16.2418,1405600.0
2013-10-31 12:30:00,18.77,18.81,18.77,18.8,2128000.0,16.2418,16.2764,16.2418,16.2678,2128000.0
2013-10-31 12:35:00,18.8,18.82,18.8,18.8,1523200.0,16.2678,16.2851,16.2678,16.2678,1523200.0
2013-10-31 12:40:00,18.8,18.81,18.8,18.81,1044400.0,16.2678,16.2764,16.2678,16.2764,1044400.0
2013-10-31 12:45:00,18.81,18.81,18.79,18.79,1570800.0,16.2764,16.2764,16.2591,16.2591,1570800.0
2013-10-31 12:50:00,18.79,18.79,18.77,18.78,1237600.0,16.2591,16.2591,16.2418,16.2505,1237600.0
2013-10-31 12:55:00,18.78,18.78,18.75,18.75,1629600.0,16.2505,16.2505,16.2245,16.2245,1629600.0
2013-10-31 13:00:00,18.75,18.77,18.75,18.76,1554000.0,16.2245,16.2418,16.2245,16.2332,1554000.0
2013-10-31 13:05:00,18.76,18.76,18.72,18.73,2615200.0,16.2332,16.2332,16.1986,16.2072,2615200.0
2013-10-31 13:10:00,18.73,18.74,18.7,18.7,4191600.0,16.2072,16.2159,16.1812,16.1812,4191600.0
2013-10-31 13:15:00,18.7,18.74,18.69,18.73,2399600.0,16.1812,16.2159,16.1726,16.2072,2399600.0
2013-10-31 13:20:00,18.73,18.74,18.72,18.74,800800.0,16.2072,16.2159,16.1986,16.2159,800800.0
2013-10-31 13:25:00,18.74,18.75,18.73,18.74,1442000.0,16.2159,16.2245,16.2072,16.2159,1442000.0
2013-10-31 13:30:00,18.74,18.74,18.73,18.74,954800.0,16.2159,16.2159,16.2072,16.2159,954800.0
2013-10-31 13:35:00,18.74,18.74,18.71,18.71,1775200.0,16.2159,16.2159,16.1899,16.1899,1775200.0
2013-10-31 13:40:00,18.71,18.73,18.71,18.72,851200.0,16.1899,16.2072,16.1899,16.1986,851200.0
2013-10-31 13:45:00,18.73,18.73,18.71,18.71,1052800.0,16.2072,16.2072,16.1899,16.1899,1052800.0
2013-10-31 13:50:00,18.72,18.72,18.69,18.7,1411200.0,16.1986,16.1986,16.1726,16.1812,1411200.0
2013-10-31 13:55:00,18.7,18.72,18.69,18.71,1500800.0,16.1812,16.1986,16.1726,16.1899,1500800.0
2013-10-31 14:00:00,18.71,18.73,18.71,18.72,1386000.0,16.1899,16.2072,16.1899,16.1986,1386000.0
2013-10-31 14:05:00,18.72,18.74,18.72,18.73,1324400.0,16.1986,16.2159,16.1986,16.2072,1324400.0
2013-10-31 14:10:00,18.72,18.73,18.72,18.73,946400.0,16.1986,16.2072,16.1986,16.2072,946400.0
2013-10-31 14:15:00,18.73,18.77,18.73,18.77,2018800.0,16.2072,16.2418,16.2072,16.2418,2018800.0
2013-10-31 14:20:00,18.77,18.77,18.75,18.76,1817200.0,16.2418,16.2418,16.2245,16.2332,1817200.0
2013-10-31 14:25:00,18.76,18.77,18.75,18.75,1271200.0,16.2332,16.2418,16.2245,16.2245,1271200.0
2013-10-31 14:30:00,18.75,18.76,18.73,18.74,1806000.0,16.2245,16.2332,16.2072,16.2159,1806000.0
2013-10-31 14:35:00,18.74,18.75,18.73,18.75,1839600.0,16.2159,16.2245,16.2072,16.2245,1839600.0
2013-10-31 14:40:00,18.75,18.76,18.74,18.74,1612800.0,16.2245,16.2332,16.2159,16.2159,1612800.0
2013-10-31 14:45:00,18.74,18.75,18.74,18.75,893200.0,16.2159,16.2245,16.2159,16.2245,893200.0
2013-10-31 14:50:00,18.75,18.75,18.72,18.73,1825600.0,16.2245,16.2245,16.1986,16.2072,1825600.0
2013-10-31 14:55:00,18.73,18.73,18.71,18.72,1761200.0,16.2072,16.2072,16.1899,16.1986,1761200.0
2013-10-31 15:00:00,18.71,18.71,18.7,18.71,1475600.0,16.1899,16.1899,16.1812,16.1899,1475600.0
2013-10-31 15:05:00,18.71,18.71,18.7,18.71,2508800.0,16.1899,16.1899,16.1812,16.1899,2508800.0
2013-10-31 15:10:00,18.71,18.73,18.7,18.72,1327200.0,16.1899,16.2072,16.1812,16.1986,1327200.0
2013-10-31 15:15:00,18.72,18.72,18.7,18.71,924000.0,16.1986,16.1986,16.1812,16.1899,924000.0
2013-10-31 15:20:00,18.71,18.73,18.7,18.71,1904000.0,16.1899,16.2072,16.1812,16.1899,1904000.0
2013-10-31 15:25:00,18.71,18.72,18.69,18.7,2290400.0,16.1899,16.1986,16.1726,16.1812,2290400.0
2013-10-31 15:30:00,18.7,18.71,18.69,18.71,2592800.0,16.1812,16.1899,16.1726,16.1899,2592800.0
2013-10-31 15:35:00,18.71,18.72,18.7,18.7,2676800.0,16.1899,16.1986,16.1812,16.1812,2676800.0
2013-10-31 15:40:00,18.7,18.73,18.7,18.72,2581600.0,16.1812,16.2072,16.1812,16.1986,2581600.0
2013-10-31 15:45:00,18.72,18.74,18.71,18.73,4312000.0,16.1986,16.2159,16.1899,16.2072,4312000.0
2013-10-31 15:50:00,18.73,18.73,18.68,18.69,8064000.0,16.2072,16.2072,16.1639,16.1726,8064000.0
2013-10-31 15:55:00,18.69,18.69,18.65,18.66,10060400.0,16.1726,16.1726,16.138,16.1466,10060400.0
2013-11-01 09:30:00,18.72,18.73,18.64,18.66,11639600.0,16.1986,16.2072,16.1293,16.1466,11639600.0
2013-11-01 09:35:00,18.65,18.73,18.65,18.71,5672800.0,16.138,16.2072,16.138,16.1899,5672800.0
2013-11-01 09:40:00,18.71,18.74,18.68,18.72,5964000.0,16.1899,16.2159,16.1639,16.1986,5964000.0
2013-11-01 09:45:00,18.72,18.74,18.71,18.73,3365600.0,16.1986,16.2159,16.1899,16.2072,3365600.0
2013-11-01 09:50:00,18.73,18.74,18.7,18.73,3864000.0,16.2072,16.2159,16.1812,16.2072,3864000.0
2013-11-01 09:55:00,18.73,18.74,18.69,18.7,3729600.0,16.2072,16.2159,16.1726,16.1812,3729600.0
2013-11-01 10:00:00,18.7,18.72,18.67,18.67,3469200.0,16.1812,16.1986,16.1553,16.1553,3469200.0
2013-11-01 10:05:00,18.67,18.71,18.67,18.68,3878000.0,16.1553,16.1899,16.1553,16.1639,3878000.0
2013-11-01 10:10:00,18.68,18.69,18.66,18.66,3570000.0,16.1639,16.1726,16.1466,16.1466,3570000.0
2013-11-01 10:15:00,18.66,18.67,18.63,18.63,5950000.0,16.1466,16.1553,16.1207,16.1207,5950000.0
2013-11-01 10:20:00,18.63,18.67,18.62,18.65,3903200.0,16.1207,16.1553,16.112,16.138,3903200.0
2013-11-01 10:25:00,18.65,18.67,18.65,18.65,1934800.0,16.138,16.1553,16.138,16.138,1934800.0
2013-11-01 10:30:00,18.65,18.66,18.64,18.65,2735600.0,16.138,16.1466,16.1293,16.138,2735600.0
2013-11-01 10:35:00,18.65,18.67,18.64,18.66,2094400.0,16.138,16.1553,16.1293,16.1466,2094400.0
2013-11-01 10:40:00,18.65,18.69,18.65,18.69,2996000.0,16.138,16.1726,16.138,16.1726,2996000.0
2013-11-01 10:45:00,18.69,18.69,18.67,18.68,1503600.0,16.1726,16.1726,16.1553,16.1639,1503600.0
2013-11-01 10:50:00,18.68,18.69,18.67,18.68,1226400.0,16.1639,16.1726,16.1553,16.1639,1226400.0
2013-11-01 10:55:00,18.68,18.68,18.63,18.64,2800000.0,16.1639,16.1639,16.1207,16.1293,2800000.0
2013-11-01 11:00:00,18.64,18.64,18.59,18.59,5124000.0,16.1293,16.1293,16.0861,16.0861,5124000.0
2013-11-01 11:05:00,18.59,18.6,18.58,18.59,4916800.0,16.0861,16.0947,16.0774,16.0861,4916800.0
2013-11-01 11:10:00,18.59,18.6,18.55,18.56,5082000.0,16.0861,16.0947,16.0514,16.0601,5082000.0
2013-11-01 11:15:00,18.56,18.56,18.52,18.53,6081600.0,16.0601,16.0601,16.0255,16.0341,6081600.0
2013-11-01 11:20:00,18.53,18.57,18.53,18.56,3592400.0,16.0341,16.0688,16.0341,16.0601,3592400.0
2013-11-01 11:25:00,18.56,18.56,18.53,18.54,3040800.0,16.0601,16.0601,16.0341,16.0428,3040800.0
2013-11-01 11:30:00,18.54,18.55,18.53,18.55,2503200.0,16.0428,16.0514,16.0341,16.0514,2503200.0
2013-11-01 11:35:00,18.55,18.56,18.54,18.55,1948800.0,16.0514,16.0601,16.0428,16.0514,1948800.0
2013-11-01 11:40:00,18.55,18.56,18.54,18.56,1439200.0,16.0514,16.0601,16.0428,16.0601,1439200.0
2013-11-01 11:45:00,18.56,18.56,18.53,18.55,1450400.0,16.0601,16.0601,16.0341,16.0514,1450400.0
2013-11-01 11:50:00,18.55,18.55,18.51,18.53,3113600.0,16.0514,16.0514,16.0168,16.0341,3113600.0
2013-11-01 11:55:00,18.53,18.54,18.52,18.52,1971200.0,16.0341,16.0428,16.0255,16.0255,1971200.0
2013-11-01 12:00:00,18.52,18.54,18.52,18.54,1794800.0,16.0255,16.0428,16.0255,16.0428,1794800.0
2013-11-01 12:05:00,18.54,18.55,18.53,18.55,1590400.0,16.0428,16.0514,16.0341,16.0514,1590400.0
2013-11-01 12:10:00,18.55,18.56,18.52,18.52,2217600.0,16.0514,16.0601,16.0255,16.0255,2217600.0
2013-11-01 12:15:00,18.53,18.54,18.52,18.52,2128000.0,16.0341,16.0428,16.0255,16.0255,2128000.0
2013-11-01 12:20:00,18.52,18.57,18.52,18.57,3950800.0,16.0255,16.0688,16.0255,16.0688,3950800.0
2013-11-01 12:25:00,18.57,18.57,18.56,18.57,2004800.0,16.0688,16.0688,16.0601,16.0688,2004800.0
2013-11-01 12:30:00,18.57,18.58,18.56,18.57,2167200.0,16.0688,16.0774,16.0601,16.0688,2167200.0
2013-11-01 12:35:00,18.56,18.58,18.56,18.56,882000.0,16.0601,16.0774,16.0601,16.0601,882000.0
2013-11-01 12:40:00,18.56,18.57,18.55,18.56,1400000.0,16.0601,16.0688,16.0514,16.0601,1400000.0
2013-11-01 12:45:00,18.56,18.57,18.55,18.55,1019200.0,16.0601,16.0688,16.0514,16.0514,1019200.0
2013-11-01 12:50:00,18.55,18.56,18.53,18.53,1363600.0,16.0514,16.0601,16.0341,16.0341,1363600.0
2013-11-01 12:55:00,18.53,18.55,18.53,18.54,1626800.0,16.0341,16.0514,16.0341,16.0428,1626800.0
2013-11-01 13:00:00,18.53,18.55,18.53,18.54,1075200.0,16.0341,16.0514,16.0341,16.0428,1075200.0
2013-11-01 13:05:00,18.53,18.54,18.5,18.5,3122000.0,16.0341,16.0428,16.0082,16.0082,3122000.0
2013-11-01 13:10:00,18.5,18.5,18.48,18.49,3799600.0,16.0082,16.0082,15.9909,15.9995,3799600.0
2013-11-01 13:15:00,18.49,18.5,18.49,18.49,2111200.0,15.9995,16.0082,15.9995,15.9995,2111200.0
2013-11-01 13:20:00,18.49,18.49,18.46,18.47,5451600.0,15.9995,15.9995,15.9736,15.9822,5451600.0
2013-11-01 13:25:00,18.47,18.47,18.42,18.43,6364400.0,15.9822,15.9822,15.939,15.9476,6364400.0
2013-11-01 13:30:00,18.43,18.44,18.42,18.44,5348000.0,15.9476,15.9563,15.939,15.9563,5348000.0
2013-11-01 13:35:00,18.44,18.46,18.43,18.46,3234000.0,15.9563,15.9736,15.9476,15.9736,3234000.0
2013-11-01 13:40:00,18.46,18.49,18.45,18.49,3287200.0,15.9736,15.9995,15.9649,15.9995,3287200.0
2013-11-01 13:45:00,18.49,18.5,18.48,18.5,2114000.0,15.9995,16.0082,15.9909,16.0082,2114000.0
2013-11-01 13:50:00,18.5,18.5,18.48,18.49,2343600.0,16.0082,16.0082,15.9909,15.9995,2343600.0
2013-11-01 13:55:00,18.49,18.5,18.48,18.5,1764000.0,15.9995,16.0082,15.9909,16.0082,1764000.0
2013-11-01 14:00:00,18.49,18.52,18.49,18.51,3007200.0,15.9995,16.0255,15.9995,16.0168,3007200.0
2013-11-01 14:05:00,18.51,18.52,18.5,18.5,2592800.0,16.0168,16.0255,16.0082,16.0082,2592800.0
2013-11-01 14:10:00,18.51,18.51,18.48,18.49,2850400.0,16.0168,16.0168,15.9909,15.9995,2850400.0
2013-11-01 14:15:00,18.49,18.5,18.46,18.46,2643200.0,15.9995,16.0082,15.9736,15.9736,2643200.0
2013-11-01 14:20:00,18.46,18.48,18.45,18.47,2139200.0,15.9736,15.9909,15.9649,15.9822,2139200.0
2013-11-01 14:25:00,18.47,18.48,18.46,18.48,1582000.0,15.9822,15.9909,15.9736,15.9909,1582000.0
2013-11-01 14:30:00,18.47,18.48,18.45,18.45,1691200.0,15.9822,15.9909,15.9649,15.9649,1691200.0
2013-11-01 14:35:00,18.46,18.46,18.45,18.45,1702400.0,15.9736,15.9736,15.9649,15.9649,1702400.0
2013-11-01 14:40:00,18.45,18.46,18.45,18.46,1982400.0,15.9649,15.9736,15.9649,15.9736,1982400.0
2013-11-01 14:45:00,18.46,18.46,18.44,18.46,2226000.0,15.9736,15.9736,15.9563,15.9736,2226000.0
2013-11-01 14:50:00,18.46,18.46,18.46,18.46,2044000.0,15.9736,15.9736,15.9736,15.9736,2044000.0
2013-11-01 14:55:00,18.46,18.49,18.46,18.48,2480800.0,15.9736,15.9995,15.9736,15.9909,2480800.0
2013-11-01 15:00:00,18.48,18.5,18.48,18.5,2324000.0,15.9909,16.0082,15.9909,16.0082,2324000.0
2013-11-01 15:05:00,18.5,18.51,18.5,18.5,2279200.0,16.0082,16.0168,16.0082,16.0082,2279200.0
2013-11-01 15:10:00,18.5,18.55,18.5,18.54,5107200.0,16.0082,16.0514,16.0082,16.0428,5107200.0
2013-11-01 15:15:00,18.55,18.55,18.53,18.53,3038000.0,16.0514,16.0514,16.0341,16.0341,3038000.0
2013-11-01 15:20:00,18.53,18.55,18.53,18.55,2100000.0,16.0341,16.0514,16.0341,16.0514,2100000.0
2013-11-01 15:25:00,18.55,18.56,18.54,18.56,2189600.0,16.0514,16.0601,16.0428,16.0601,2189600.0
2013-11-01 15:30:00,18.56,18.58,18.55,18.57,4407200.0,16.0601,16.0774,16.0514,16.0688,4407200.0
2013-11-01 15:35:00,18.57,18.57,18.56,18.56,2637600.0,16.0688,16.0688,16.0601,16.0601,2637600.0
2013-11-01 15:40:00,18.56,18.57,18.56,18.57,3690400.0,16.0601,16.0688,16.0601,16.0688,3690400.0
2013-11-01 15:45:00,18.57,18.59,18.56,18.58,5507600.0,16.0688,16.0861,16.0601,16.0774,5507600.0
2013-11-01 15:50:00,18.58,18.59,18.57,18.57,5314400.0,16.0774,16.0861,16.0688,16.0688,5314400.0
2013-11-01 15:55:00,18.57,18.58,18.56,18.57,10214400.0,16.0688,16.0774,16.0601,16.0688,10214400.0
2013-11-04 09:30:00,18.61,18.66,18.56,18.66,13524000.0,16.1034,16.1466,16.0601,16.1466,13524000.0
2013-11-04 09:35:00,18.66,18.67,18.53,18.55,9016000.0,16.1466,16.1553,16.0341,16.0514,9016000.0
2013-11-04 09:40:00,18.55,18.61,18.54,18.58,4855200.0,16.0514,16.1034,16.0428,16.0774,4855200.0
2013-11-04 09:45:00,18.58,18.6,18.58,18.58,2777600.0,16.0774,16.0947,16.0774,16.0774,2777600.0
2013-11-04 09:50:00,18.58,18.59,18.53,18.56,5317200.0,16.0774,16.0861,16.0341,16.0601,5317200.0
2013-11-04 09:55:00,18.55,18.59,18.54,18.59,3698800.0,16.0514,16.0861,16.0428,16.0861,3698800.0
2013-11-04 10:00:00,18.59,18.67,18.58,18.66,6302800.0,16.0861,16.1553,16.0774,16.1466,6302800.0
2013-11-04 10:05:00,18.67,18.7,18.65,18.7,6728400.0,16.1553,16.1812,16.138,16.1812,6728400.0
2013-11-04 10:10:00,18.7,18.73,18.67,18.72,6574400.0,16.1812,16.2072,16.1553,16.1986,6574400.0
2013-11-04 10:15:00,18.72,18.73,18.7,18.71,3497200.0,16.1986,16.2072,16.1812,16.1899,3497200.0
2013-11-04 10:20:00,18.71,18.75,18.7,18.74,4768400.0,16.1899,16.2245,16.1812,16.2159,4768400.0
2013-11-04 10:25:00,18.74,18.75,18.7,18.71,4373600.0,16.2159,16.2245,16.1812,16.1899,4373600.0
2013-11-04 10:30:00,18.71,18.72,18.71,18.72,2055200.0,16.1899,16.1986,16.1899,16.1986,2055200.0
2013-11-04 10:35:00,18.72,18.74,18.71,18.73,2976400.0,16.1986,16.2159,16.1899,16.2072,2976400.0
2013-11-04 10:40:00,18.73,18.74,18.71,18.73,1730400.0,16.2072,16.2159,16.1899,16.2072,1730400.0
2013-11-04 10:45:00,18.73,18.74,18.72,18.73,2074800.0,16.2072,16.2159,16.1986,16.2072,2074800.0
2013-11-04 10:50:00,18.73,18.74,18.68,18.68,2601200.0,16.2072,16.2159,16.1639,16.1639,2601200.0
2013-11-04 10:55:00,18.69,18.71,18.68,18.7,1710800.0,16.1726,16.1899,16.1639,16.1812,1710800.0
2013-11-04 11:00:00,18.7,18.7,18.66,18.68,3222800.0,16.1812,16.1812,16.1466,16.1639,3222800.0
2013-11-04 11:05:00,18.69,18.69,18.68,18.69,1302000.0,16.1726,16.1726,16.1639,16.1726,1302000.0
2013-11-04 11:10:00,18.69,18.7,18.68,18.69,1702400.0,16.1726,16.1812,16.1639,16.1726,1702400.0
2013-11-04 11:15:00,18.69,18.7,18.68,18.69,1383200.0,16.1726,16.1812,16.1639,16.1726,1383200.0
2013-11-04 11:20:00,18.69,18.7,18.68,18.69,1601600.0,16.1726,16.1812,16.1639,16.1726,1601600.0
2013-11-04 11:25:00,18.69,18.69,18.67,18.68,1503600.0,16.1726,16.1726,16.1553,16.1639,1503600.0
2013-11-04 11:30:00,18.68,18.68,18.65,18.65,2424800.0,16.1639,16.1639,16.138,16.138,2424800.0
2013-11-04 11:35:00,18.66,18.67,18.65,18.67,1430800.0,16.1466,16.1553,16.138,16.1553,1430800.0
2013-11-04 11:40:00,18.67,18.69,18.66,18.68,1688400.0,16.1553,16.1726,16.1466,16.1639,1688400.0
2013-11-04 11:45:00,18.69,18.69,18.67,18.68,1414000.0,16.1726,16.1726,16.1553,16.1639,1414000.0
2013-11-04 11:50:00,18.68,18.69,18.67,18.68,1478400.0,16.1639,16.1726,16.1553,16.1639,1478400.0
2013-11-04 11:55:00,18.68,18.7,18.68,18.7,1531600.0,16.1639,16.1812,16.1639,16.1812,1531600.0
2013-11-04 12:00:00,18.69,18.7,18.68,18.68,1047200.0,16.1726,16.1812,16.1639,16.1639,1047200.0
2013-11-04 12:05:00,18.68,18.69,18.68,18.68,714000.0,16.1639,16.1726,16.1639,16.1639,714000.0
2013-11-04 12:10:00,18.68,18.69,18.67,18.68,856800.0,16.1639,16.1726,16.1553,16.1639,856800.0
2013-11-04 12:15:00,18.68,18.69,18.67,18.68,884800.0,16.1639,16.1726,16.1553,16.1639,884800.0
2013-11-04 12:20:00,18.68,18.69,18.67,18.68,672000.0,16.1639,16.1726,16.1553,16.1639,672000.0
2013-11-04 12:25:00,18.68,18.68,18.66,18.66,977200.0,16.1639,16.1639,16.1466,16.1466,977200.0
2013-11-04 12:30:00,18.66,18.67,18.66,18.67,1184400.0,16.1466,16.1553,16.1466,16.1553,1184400.0
2013-11-04 12:35:00,18.67,18.67,18.67,18.67,795200.0,16.1553,16.1553,16.1553,16.1553,795200.0
2013-11-04 12:40:00,18.67,18.69,18.67,18.68,1010800.0,16.1553,16.1726,16.1553,16.1639,1010800.0
2013-11-04 12:45:00,18.68,18.68,18.68,18.68,747600.0,16.1639,16.1639,16.1639,16.1639,747600.0
2013-11-04 12:50:00,18.68,18.68,18.65,18.66,817600.0,16.1639,16.1639,16.138,16.1466,817600.0
2013-11-04 12:55:00,18.66,18.67,18.65,18.65,842800.0,16.1466,16.1553,16.138,16.138,842800.0
2013-11-04 13:00:00,18.65,18.66,18.63,18.64,2074800.0,16.138,16.1466,16.1207,16.1293,2074800.0
2013-11-04 13:05:00,18.64,18.65,18.61,18.63,1898400.0,16.1293,16.138,16.1034,16.1207,1898400.0
2013-11-04 13:10:00,18.63,18.63,18.6,18.61,2175600.0,16.1207,16.1207,16.0947,16.1034,2175600.0
2013-11-04 13:15:00,18.61,18.62,18.59,18.61,2108400.0,16.1034,16.112,16.0861,16.1034,2108400.0
2013-11-04 13:20:00,18.61,18.63,18.61,18.63,1495200.0,16.1034,16.1207,16.1034,16.1207,1495200.0
2013-11-04 13:25:00,18.63,18.65,18.63,18.65,1145200.0,16.1207,16.138,16.1207,16.138,1145200.0
2013-11-04 13:30:00,18.65,18.65,18.63,18.64,1248800.0,16.138,16.138,16.1207,16.1293,1248800.0
2013-11-04 13:35:00,18.64,18.65,18.63,18.65,952000.0,16.1293,16.138,16.1207,16.138,952000.0
2013-11-04 13:40:00,18.65,18.66,18.64,18.66,1352400.0,16.138,16.1466,16.1293,16.1466,1352400.0
2013-11-04 13:45:00,18.66,18.67,18.65,18.65,1321600.0,16.1466,16.1553,16.138,16.138,1321600.0
2013-11-04 13:50:00,18.65,18.66,18.64,18.65,795200.0,16.138,16.1466,16.1293,16.138,795200.0
2013-11-04 13:55:00,18.64,18.66,18.64,18.65,747600.0,16.1293,16.1466,16.1293,16.138,747600.0
2013-11-04 14:00:00,18.65,18.67,18.65,18.67,1604400.0,16.138,16.1553,16.138,16.1553,1604400.0
2013-11-04 14:05:00,18.67,18.68,18.67,18.68,1562400.0,16.1553,16.1639,16.1553,16.1639,1562400.0
2013-11-04 14:10:00,18.68,18.69,18.68,18.68,898800.0,16.1639,16.1726,16.1639,16.1639,898800.0
2013-11-04 14:15:00,18.68,18.68,18.67,18.68,1047200.0,16.1639,16.1639,16.1553,16.1639,1047200.0
2013-11-04 14:20:00,18.67,18.69,18.67,18.69,873600.0,16.1553,16.1726,16.1553,16.1726,873600.0
2013-11-04 14:25:00,18.69,18.7,18.68,18.69,1934800.0,16.1726,16.1812,16.1639,16.1726,1934800.0
2013-11-04 14:30:00,18.69,18.7,18.69,18.7,1296400.0,16.1726,16.1812,16.1726,16.1812,1296400.0
2013-11-04 14:35:00,18.7,18.71,18.69,18.71,1702400.0,16.1812,16.1899,16.1726,16.1899,1702400.0
2013-11-04 14:40:00,18.71,18.74,18.7,18.73,2973600.0,16.1899,16.2159,16.1812,16.2072,2973600.0
2013-11-04 14:45:00,18.73,18.76,18.72,18.75,6291600.0,16.2072,16.2332,16.1986,16.2245,6291600.0
2013-11-04 14:50:00,18.75,18.76,18.73,18.73,3446800.0,16.2245,16.2332,16.2072,16.2072,3446800.0
2013-11-04 14:55:00,18.74,18.74,18.72,18.73,1374800.0,16.2159,16.2159,16.1986,16.2072,1374800.0
2013-11-04 15:00:00,18.73,18.75,18.71,18.73,3550400.0,16.2072,16.2245,16.1899,16.2072,3550400.0
2013-11-04 15:05:00,18.73,18.74,18.7,18.7,3259200.0,16.2072,16.2159,16.1812,16.1812,3259200.0
2013-11-04 15:10:00,18.71,18.73,18.7,18.72,2444400.0,16.1899,16.2072,16.1812,16.1986,2444400.0
2013-11-04 15:15:00,18.72,18.73,18.71,18.73,1075200.0,16.1986,16.2072,16.1899,16.2072,1075200.0
2013-11-04 15:20:00,18.73,18.73,18.72,18.72,1176000.0,16.2072,16.2072,16.1986,16.1986,1176000.0
2013-11-04 15:25:00,18.72,18.77,18.72,18.76,4922400.0,16.1986,16.2418,16.1986,16.2332,4922400.0
2013-11-04 15:30:00,18.76,18.77,18.74,18.74,2343600.0,16.2332,16.2418,16.2159,16.2159,2343600.0
2013-11-04 15:35:00,18.74,18.77,18.74,18.77,3427200.0,16.2159,16.2418,16.2159,16.2418,3427200.0
2013-11-04 15:40:00,18.77,18.78,18.76,18.77,4608800.0,16.2418,16.2505,16.2332,16.2418,4608800.0
2013-11-04 15:45:00,18.77,18.79,18.77,18.79,5978000.0,16.2418,16.2591,16.2418,16.2591,5978000.0
2013-11-04 15:50:00,18.79,18.81,18.78,18.78,5535600.0,16.2591,16.2764,16.2505,16.2505,5535600.0
2013-11-04 15:55:00,18.78,18.82,18.78,18.81,9794400.0,16.2505,16.2851,16.2505,16.2764,9794400.0
2013-11-05 09:30:00,18.74,18.81,18.73,18.79,10382400.0,16.2159,16.2764,16.2072,16.2591,10382400.0
2013-11-05 09:35:00,18.79,18.88,18.79,18.85,11169200.0,16.2591,16.337,16.2591,16.311,11169200.0
2013-11-05 09:40:00,18.85,18.89,18.8,18.81,7641200.0,16.311,16.3457,16.2678,16.2764,7641200.0
2013-11-05 09:45:00,18.81,18.82,18.76,18.79,7369600.0,16.2764,16.2851,16.2332,16.2591,7369600.0
2013-11-05 09:50:00,18.79,18.82,18.77,18.79,4412800.0,16.2591,16.2851,16.2418,16.2591,4412800.0
2013-11-05 09:55:00,18.79,18.81,18.77,18.77,3567200.0,16.2591,16.2764,16.2418,16.2418,3567200.0
2013-11-05 10:00:00,18.78,18.79,18.73,18.77,6258000.0,16.2505,16.2591,16.2072,16.2418,6258000.0
2013-11-05 10:05:00,18.77,18.78,18.74,18.78,3735200.0,16.2418,16.2505,16.2159,16.2505,3735200.0
2013-11-05 10:10:00,18.78,18.78,18.74,18.75,2466800.0,16.2505,16.2505,16.2159,16.2245,2466800.0
2013-11-05 10:15:00,18.75,18.77,18.68,18.69,6829200.0,16.2245,16.2418,16.1639,16.1726,6829200.0
2013-11-05 10:20:00,18.69,18.73,18.68,18.72,3662400.0,16.1726,16.2072,16.1639,16.1986,3662400.0
2013-11-05 10:25:00,18.72,18.75,18.71,18.72,2346400.0,16.1986,16.2245,16.1899,16.1986,2346400.0
2013-11-05 10:30:00,18.72,18.76,18.72,18.74,2886800.0,16.1986,16.2332,16.1986,16.2159,2886800.0
2013-11-05 10:35:00,18.74,18.75,18.73,18.74,2797200.0,16.2159,16.2245,16.2072,16.2159,2797200.0
2013-11-05 10:40:00,18.75,18.77,18.74,18.76,4040400.0,16.2245,16.2418,16.2159,16.2332,4040400.0
2013-11-05 10:45:00,18.77,18.79,18.76,18.78,4673200.0,16.2418,16.2591,16.2332,16.2505,4673200.0
2013-11-05 10:50:00,18.78,18.8,18.77,18.78,2587200.0,16.2505,16.2678,16.2418,16.2505,2587200.0
2013-11-05 10:55:00,18.79,18.79,18.77,18.78,2080400.0,16.2591,16.2591,16.2418,16.2505,2080400.0
2013-11-05 11:00:00,18.79,18.8,18.77,18.8,1848000.0,16.2591,16.2678,16.2418,16.2678,1848000.0
2013-11-05 11:05:00,18.8,18.8,18.77,18.78,2786000.0,16.2678,16.2678,16.2418,16.2505,2786000.0
2013-11-05 11:10:00,18.78,18.79,18.77,18.78,2884000.0,16.2505,16.2591,16.2418,16.2505,2884000.0
2013-11-05 11:15:00,18.78,18.78,18.75,18.75,2825200.0,16.2505,16.2505,16.2245,16.2245,2825200.0
2013-11-05 11:20:00,18.75,18.77,18.75,18.75,2833600.0,16.2245,16.2418,16.2245,16.2245,2833600.0
2013-11-05 11:25:00,18.75,18.75,18.74,18.74,1316000.0,16.2245,16.2245,16.2159,16.2159,1316000.0
2013-11-05 11:30:00,18.74,18.76,18.74,18.75,1638000.0,16.2159,16.2332,16.2159,16.2245,1638000.0
2013-11-05 11:35:00,18.75,18.76,18.74,18.75,870800.0,16.2245,16.2332,16.2159,16.2245,870800.0
2013-11-05 11:40:00,18.75,18.79,18.75,18.78,2223200.0,16.2245,16.2591,16.2245,16.2505,2223200.0
2013-11-05 11:45:00,18.78,18.8,18.77,18.79,1831200.0,16.2505,16.2678,16.2418,16.2591,1831200.0
2013-11-05 11:50:00,18.79,18.79,18.77,18.78,1050000.0,16.2591,16.2591,16.2418,16.2505,1050000.0
2013-11-05 11:55:00,18.77,18.77,18.75,18.76,621600.0,16.2418,16.2418,16.2245,16.2332,621600.0
2013-11-05 12:00:00,18.75,18.76,18.73,18.75,2766400.0,16.2245,16.2332,16.2072,16.2245,2766400.0
2013-11-05 12:05:00,18.75,18.75,18.72,18.73,1960000.0,16.2245,16.2245,16.1986,16.2072,1960000.0
2013-11-05 12:10:00,18.73,18.73,18.71,18.72,2990400.0,16.2072,16.2072,16.1899,16.1986,2990400.0
2013-11-05 12:15:00,18.72,18.73,18.72,18.72,2130800.0,16.1986,16.2072,16.1986,16.1986,2130800.0
2013-11-05 12:20:00,18.72,18.77,18.72,18.76,3488800.0,16.1986,16.2418,16.1986,16.2332,3488800.0
2013-11-05 12:25:00,18.76,18.76,18.74,18.75,1111600.0,16.2332,16.2332,16.2159,16.2245,1111600.0
2013-11-05 12:30:00,18.75,18.77,18.75,18.77,1657600.0,16.2245,16.2418,16.2245,16.2418,1657600.0
2013-11-05 12:35:00,18.77,18.79,18.77,18.79,2147600.0,16.2418,16.2591,16.2418,16.2591,2147600.0
2013-11-05 12:40:00,18.78,18.79,18.77,18.77,2195200.0,16.2505,16.2591,16.2418,16.2418,2195200.0
2013-11-05 12:45:00,18.77,18.78,18.75,18.77,1243200.0,16.2418,16.2505,16.2245,16.2418,1243200.0
2013-11-05 12:50:00,18.77,18.78,18.76,18.77,1086400.0,16.2418,16.2505,16.2332,16.2418,1086400.0
2013-11-05 12:55:00,18.77,18.78,18.77,18.78,868000.0,16.2418,16.2505,16.2418,16.2505,868000.0
2013-11-05 13:00:00,18.77,18.79,18.77,18.77,1338400.0,16.2418,16.2591,16.2418,16.2418,1338400.0
2013-11-05 13:05:00,18.77,18.79,18.77,18.78,854000.0,16.2418,16.2591,16.2418,16.2505,854000.0
2013-11-05 13:10:00,18.78,18.81,18.78,18.8,2433200.0,16.2505,16.2764,16.2505,16.2678,2433200.0
2013-11-05 13:15:00,18.8,18.81,18.79,18.79,1033200.0,16.2678,16.2764,16.2591,16.2591,1033200.0
2013-11-05 13:20:00,18.79,18.8,18.79,18.79,817600.0,16.2591,16.2678,16.2591,16.2591,817600.0
2013-11-05 13:25:00,18.79,18.8,18.79,18.8,1064000.0,16.2591,16.2678,16.2591,16.2678,1064000.0
2013-11-05 13:30:00,18.8,18.81,18.79,18.8,1338400.0,16.2678,16.2764,16.2591,16.2678,1338400.0
2013-11-05 13:35:00,18.8,18.8,18.77,18.77,2066400.0,16.2678,16.2678,16.2418,16.2418,2066400.0
2013-11-05 13:40:00,18.78,18.78,18.76,18.77,1005200.0,16.2505,16.2505,16.2332,16.2418,1005200.0
2013-11-05 13:45:00,18.77,18.79,18.77,18.79,812000.0,16.2418,16.2591,16.2418,16.2591,812000.0
2013-11-05 13:50:00,18.79,18.79,18.77,18.77,859600.0,16.2591,16.2591,16.2418,16.2418,859600.0
2013-11-05 13:55:00,18.77,18.78,18.76,18.77,655200.0,16.2418,16.2505,16.2332,16.2418,655200.0
2013-11-05 14:00:00,18.77,18.78,18.77,18.77,733600.0,16.2418,16.2505,16.2418,16.2418,733600.0
2013-11-05 14:05:00,18.77,18.78,18.76,18.77,803600.0,16.2418,16.2505,16.2332,16.2418,803600.0
2013-11-05 14:10:00,18.77,18.79,18.77,18.79,1346800.0,16.2418,16.2591,16.2418,16.2591,1346800.0
2013-11-05 14:15:00,18.79,18.79,18.78,18.79,1134000.0,16.2591,16.2591,16.2505,16.2591,1134000.0
2013-11-05 14:20:00,18.79,18.86,18.79,18.82,6378400.0,16.2591,16.3197,16.2591,16.2851,6378400.0
2013-11-05 14:25:00,18.82,18.82,18.81,18.81,1584800.0,16.2851,16.2851,16.2764,16.2764,1584800.0
2013-11-05 14:30:00,18.81,18.82,18.8,18.82,2041200.0,16.2764,16.2851,16.2678,16.2851,2041200.0
2013-11-05 14:35:00,18.82,18.83,18.81,18.82,1926400.0,16.2851,16.2937,16.2764,16.2851,1926400.0
2013-11-05 14:40:00,18.82,18.83,18.81,18.83,1537200.0,16.2851,16.2937,16.2764,16.2937,1537200.0
2013-11-05 14:45:00,18.82,18.82,18.79,18.8,1548400.0,16.2851,16.2851,16.2591,16.2678,1548400.0
2013-11-05 14:50:00,18.8,18.82,18.8,18.81,733600.0,16.2678,16.2851,16.2678,16.2764,733600.0
2013-11-05 14:55:00,18.81,18.82,18.81,18.81,1324400.0,16.2764,16.2851,16.2764,16.2764,1324400.0
2013-11-05 15:00:00,18.82,18.83,18.81,18.81,2217600.0,16.2851,16.2937,16.2764,16.2764,2217600.0
2013-11-05 15:05:00,18.81,18.83,18.81,18.83,1708000.0,16.2764,16.2937,16.2764,16.2937,1708000.0
2013-11-05 15:10:00,18.82,18.83,18.8,18.81,1884400.0,16.2851,16.2937,16.2678,16.2764,1884400.0
2013-11-05 15:15:00,18.81,18.81,18.79,18.79,2024400.0,16.2764,16.2764,16.2591,16.2591,2024400.0
2013-11-05 15:20:00,18.79,18.8,18.77,18.77,2147600.0,16.2591,16.2678,16.2418,16.2418,2147600.0
2013-11-05 15:25:00,18.77,18.79,18.76,18.78,1794800.0,16.2418,16.2591,16.2332,16.2505,1794800.0
2013-11-05 15:30:00,18.78,18.8,18.77,18.79,1610000.0,16.2505,16.2678,16.2418,16.2591,1610000.0
2013-11-05 15:35:00,18.79,18.8,18.76,18.77,2906400.0,16.2591,16.2678,16.2332,16.2418,2906400.0
2013-11-05 15:40:00,18.77,18.82,18.75,18.76,6358800.0,16.2418,16.2851,16.2245,16.2332,6358800.0
2013-11-05 15:45:00,18.77,18.78,18.75,18.76,2270800.0,16.2418,16.2505,16.2245,16.2332,2270800.0
2013-11-05 15:50:00,18.76,18.79,18.76,18.78,3799600.0,16.2332,16.2591,16.2332,16.2505,3799600.0
2013-11-05 15:55:00,18.78,18.79,18.76,18.77,9595600.0,16.2505,16.2591,16.2332,16.2418,9595600.0
2013-11-06 09:30:00,18.72,18.74,18.67,18.69,10164000.0,16.2934,16.3108,16.2499,16.2673,10164000.0
2013-11-06 09:35:00,18.69,18.75,18.68,18.71,6022800.0,16.2673,16.3195,16.2586,16.2847,6022800.0
2013-11-06 09:40:00,18.72,18.72,18.67,18.7,5348000.0,16.2934,16.2934,16.2499,16.276,5348000.0
2013-11-06 09:45:00,18.69,18.72,18.67,18.69,7599200.0,16.2673,16.2934,16.2499,16.2673,7599200.0
2013-11-06 09:50:00,18.69,18.7,18.65,18.67,8450400.0,16.2673,16.276,16.2325,16.2499,8450400.0
2013-11-06 09:55:00,18.67,18.68,18.63,18.65,4734800.0,16.2499,16.2586,16.2151,16.2325,4734800.0
2013-11-06 10:00:00,18.65,18.69,18.64,18.68,3850000.0,16.2325,16.2673,16.2238,16.2586,3850000.0
2013-11-06 10:05:00,18.68,18.69,18.65,18.68,3623200.0,16.2586,16.2673,16.2325,16.2586,3623200.0
2013-11-06 10:10:00,18.68,18.71,18.67,18.68,3766000.0,16.2586,16.2847,16.2499,16.2586,3766000.0
2013-11-06 10:15:00,18.68,18.69,18.64,18.65,3141600.0,16.2586,16.2673,16.2238,16.2325,3141600.0
2013-11-06 10:20:00,18.65,18.65,18.6,18.62,5821200.0,16.2325,16.2325,16.1889,16.2064,5821200.0
2013-11-06 10:25:00,18.62,18.63,18.57,18.58,5079200.0,16.2064,16.2151,16.1628,16.1715,5079200.0
2013-11-06 10:30:00,18.58,18.59,18.54,18.54,6846000.0,16.1715,16.1802,16.1367,16.1367,6846000.0
2013-11-06 10:35:00,18.54,18.6,18.53,18.57,5009200.0,16.1367,16.1889,16.128,16.1628,5009200.0
2013-11-06 10:40:00,18.57,18.58,18.53,18.53,3276000.0,16.1628,16.1715,16.128,16.128,3276000.0
2013-11-06 10:45:00,18.53,18.55,18.51,18.52,4734800.0,16.128,16.1454,16.1106,16.1193,4734800.0
2013-11-06 10:50:00,18.52,18.55,18.52,18.54,2032800.0,16.1193,16.1454,16.1193,16.1367,2032800.0
2013-11-06 10:55:00,18.54,18.55,18.51,18.53,2786000.0,16.1367,16.1454,16.1106,16.128,2786000.0
2013-11-06 11:00:00,18.53,18.54,18.51,18.54,2699200.0,16.128,16.1367,16.1106,16.1367,2699200.0
2013-11-06 11:05:00,18.53,18.57,18.53,18.55,2676800.0,16.128,16.1628,16.128,16.1454,2676800.0
2013-11-06 11:10:00,18.55,18.58,18.54,18.58,2590000.0,16.1454,16.1715,16.1367,16.1715,2590000.0
2013-11-06 11:15:00,18.58,18.58,18.57,18.57,1856400.0,16.1715,16.1715,16.1628,16.1628,1856400.0
2013-11-06 11:20:00,18.57,18.59,18.57,18.58,1780800.0,16.1628,16.1802,16.1628,16.1715,1780800.0
2013-11-06 11:25:00,18.58,18.59,18.57,18.57,2676800.0,16.1715,16.1802,16.1628,16.1628,2676800.0
2013-11-06 11:30:00,18.57,18.58,18.56,18.58,1310400.0,16.1628,16.1715,16.1541,16.1715,1310400.0
2013-11-06 11:35:00,18.58,18.58,18.56,18.56,1551200.0,16.1715,16.1715,16.1541,16.1541,1551200.0
2013-11-06 11:40:00,18.56,18.57,18.54,18.55,1554000.0,16.1541,16.1628,16.1367,16.1454,1554000.0
2013-11-06 11:45:00,18.56,18.6,18.55,18.59,1926400.0,16.1541,16.1889,16.1454,16.1802,1926400.0
2013-11-06 11:50:00,18.59,18.61,18.58,18.6,2531200.0,16.1802,16.1977,16.1715,16.1889,2531200.0
2013-11-06 11:55:00,18.6,18.6,18.56,18.56,2419200.0,16.1889,16.1889,16.1541,16.1541,2419200.0
2013-11-06 12:00:00,18.56,18.59,18.56,18.57,2094400.0,16.1541,16.1802,16.1541,16.1628,2094400.0
2013-11-06 12:05:00,18.58,18.6,18.57,18.59,1632400.0,16.1715,16.1889,16.1628,16.1802,1632400.0
2013-11-06 12:10:00,18.58,18.6,18.57,18.57,1145200.0,16.1715,16.1889,16.1628,16.1628,1145200.0
2013-11-06 12:15:00,18.57,18.57,18.55,18.57,1509200.0,16.1628,16.1628,16.1454,16.1628,1509200.0
2013-11-06 12:20:00,18.57,18.57,18.56,18.57,733600.0,16.1628,16.1628,16.1541,16.1628,733600.0
2013-11-06 12:25:00,18.57,18.57,18.54,18.55,988400.0,16.1628,16.1628,16.1367,16.1454,988400.0
2013-11-06 12:30:00,18.55,18.57,18.55,18.56,781200.0,16.1454,16.1628,16.1454,16.1541,781200.0
2013-11-06 12:35:00,18.56,18.57,18.56,18.56,1520400.0,16.1541,16.1628,16.1541,16.1541,1520400.0
2013-11-06 12:40:00,18.56,18.56,18.53,18.55,2816800.0,16.1541,16.1541,16.128,16.1454,2816800.0
2013-11-06 12:45:00,18.55,18.55,18.53,18.54,1374800.0,16.1454,16.1454,16.128,16.1367,1374800.0
2013-11-06 12:50:00,18.54,18.54,18.52,18.54,1380400.0,16.1367,16.1367,16.1193,16.1367,1380400.0
2013-11-06 12:55:00,18.53,18.54,18.52,18.53,1078000.0,16.128,16.1367,16.1193,16.128,1078000.0
2013-11-06 13:00:00,18.53,18.54,18.52,18.54,1013600.0,16.128,16.1367,16.1193,16.1367,1013600.0
2013-11-06 13:05:00,18.54,18.56,18.54,18.56,1383200.0,16.1367,16.1541,16.1367,16.1541,1383200.0
2013-11-06 13:10:00,18.56,18.57,18.55,18.57,971600.0,16.1541,16.1628,16.1454,16.1628,971600.0
2013-11-06 13:15:00,18.57,18.57,18.56,18.56,840000.0,16.1628,16.1628,16.1541,16.1541,840000.0
2013-11-06 13:20:00,18.56,18.57,18.56,18.57,834400.0,16.1541,16.1628,16.1541,16.1628,834400.0
2013-11-06 13:25:00,18.57,18.58,18.57,18.58,1411200.0,16.1628,16.1715,16.1628,16.1715,1411200.0
2013-11-06 13:30:00,18.58,18.58,18.56,18.57,691600.0,16.1715,16.1715,16.1541,16.1628,691600.0
2013-11-06 13:35:00,18.57,18.58,18.56,18.56,876400.0,16.1628,16.1715,16.1541,16.1541,876400.0
2013-11-06 13:40:00,18.56,18.57,18.55,18.56,893200.0,16.1541,16.1628,16.1454,16.1541,893200.0
2013-11-06 13:45:00,18.56,18.57,18.56,18.57,596400.0,16.1541,16.1628,16.1541,16.1628,596400.0
2013-11-06 13:50:00,18.56,18.58,18.55,18.55,1545600.0,16.1541,16.1715,16.1454,16.1454,1545600.0
2013-11-06 13:55:00,18.55,18.58,18.54,18.58,1218000.0,16.1454,16.1715,16.1367,16.1715,1218000.0
2013-11-06 14:00:00,18.58,18.58,18.55,18.56,728000.0,16.1715,16.1715,16.1454,16.1541,728000.0
2013-11-06 14:05:00,18.56,18.57,18.55,18.56,831600.0,16.1541,16.1628,16.1454,16.1541,831600.0
2013-11-06 14:10:00,18.56,18.58,18.56,18.58,854000.0,16.1541,16.1715,16.1541,16.1715,854000.0
2013-11-06 14:15:00,18.58,18.59,18.56,18.57,1484000.0,16.1715,16.1802,16.1541,16.1628,1484000.0
2013-11-06 14:20:00,18.57,18.58,18.56,18.56,1041600.0,16.1628,16.1715,16.1541,16.1541,1041600.0
2013-11-06 14:25:00,18.56,18.6,18.56,18.59,1985200.0,16.1541,16.1889,16.1541,16.1802,1985200.0
2013-11-06 14:30:00,18.59,18.59,18.57,18.58,1066800.0,16.1802,16.1802,16.1628,16.1715,1066800.0
2013-11-06 14:35:00,18.59,18.59,18.58,18.59,669200.0,16.1802,16.1802,16.1715,16.1802,669200.0
2013-11-06 14:40:00,18.59,18.6,18.57,18.6,1545600.0,16.1802,16.1889,16.1628,16.1889,1545600.0
2013-11-06 14:45:00,18.59,18.6,18.58,18.59,954800.0,16.1802,16.1889,16.1715,16.1802,954800.0
2013-11-06 14:50:00,18.59,18.6,18.59,18.59,1352400.0,16.1802,16.1889,16.1802,16.1802,1352400.0
2013-11-06 14:55:00,18.59,18.6,18.58,18.59,1176000.0,16.1802,16.1889,16.1715,16.1802,1176000.0
2013-11-06 15:00:00,18.59,18.59,18.57,18.59,1405600.0,16.1802,16.1802,16.1628,16.1802,1405600.0
2013-11-06 15:05:00,18.59,18.6,18.58,18.59,1178800.0,16.1802,16.1889,16.1715,16.1802,1178800.0
2013-11-06 15:10:00,18.59,18.6,18.58,18.6,890400.0,16.1802,16.1889,16.1715,16.1889,890400.0
2013-11-06 15:15:00,18.6,18.6,18.58,18.6,1467200.0,16.1889,16.1889,16.1715,16.1889,1467200.0
2013-11-06 15:20:00,18.6,18.61,18.59,18.61,2200800.0,16.1889,16.1977,16.1802,16.1977,2200800.0
2013-11-06 15:25:00,18.61,18.61,18.59,18.6,1825600.0,16.1977,16.1977,16.1802,16.1889,1825600.0
2013-11-06 15:30:00,18.6,18.61,18.58,18.59,1652000.0,16.1889,16.1977,16.1715,16.1802,1652000.0
2013-11-06 15:35:00,18.59,18.6,18.58,18.6,1430800.0,16.1802,16.1889,16.1715,16.1889,1430800.0
2013-11-06 15:40:00,18.6,18.6,18.59,18.6,2066400.0,16.1889,16.1889,16.1802,16.1889,2066400.0
2013-11-06 15:45:00,18.6,18.61,18.59,18.59,2430400.0,16.1889,16.1977,16.1802,16.1802,2430400.0
2013-11-06 15:50:00,18.6,18.6,18.58,18.59,3040800.0,16.1889,16.1889,16.1715,16.1802,3040800.0
2013-11-06 15:55:00,18.59,18.61,18.58,18.6,5919200.0,16.1802,16.1977,16.1715,16.1889,5919200.0
2013-11-07 09:30:00,18.56,18.62,18.54,18.59,12040000.0,16.1541,16.2064,16.1367,16.1802,12040000.0
2013-11-07 09:35:00,18.58,18.63,18.56,18.62,4947600.0,16.1715,16.2151,16.1541,16.2064,4947600.0
2013-11-07 09:40:00,18.62,18.68,18.62,18.67,8106000.0,16.2064,16.2586,16.2064,16.2499,8106000.0
2013-11-07 09:45:00,18.67,18.69,18.66,18.66,5625200.0,16.2499,16.2673,16.2412,16.2412,5625200.0
2013-11-07 09:50:00,18.67,18.67,18.6,18.64,6302800.0,16.2499,16.2499,16.1889,16.2238,6302800.0
2013-11-07 09:55:00,18.64,18.65,18.61,18.63,2886800.0,16.2238,16.2325,16.1977,16.2151,2886800.0
2013-11-07 10:00:00,18.63,18.63,18.58,18.59,3547600.0,16.2151,16.2151,16.1715,16.1802,3547600.0
2013-11-07 10:05:00,18.59,18.6,18.57,18.58,5868800.0,16.1802,16.1889,16.1628,16.1715,5868800.0
2013-11-07 10:10:00,18.59,18.59,18.52,18.54,7985600.0,16.1802,16.1802,16.1193,16.1367,7985600.0
2013-11-07 10:15:00,18.54,18.56,18.5,18.52,3810800.0,16.1367,16.1541,16.1019,16.1193,3810800.0
2013-11-07 10:20:00,18.52,18.55,18.49,18.53,7627200.0,16.1193,16.1454,16.0932,16.128,7627200.0
2013-11-07 10:25:00,18.54,18.56,18.53,18.53,2976400.0,16.1367,16.1541,16.128,16.128,2976400.0
2013-11-07 10:30:00,18.53,18.55,18.5,18.5,2926000.0,16.128,16.1454,16.1019,16.1019,2926000.0
2013-11-07 10:35:00,18.5,18.51,18.48,18.49,4656400.0,16.1019,16.1106,16.0845,16.0932,4656400.0
2013-11-07 10:40:00,18.49,18.53,18.49,18.53,4681600.0,16.0932,16.128,16.0932,16.128,4681600.0
2013-11-07 10:45:00,18.53,18.56,18.52,18.54,3259200.0,16.128,16.1541,16.1193,16.1367,3259200.0
2013-11-07 10:50:00,18.53,18.59,18.53,18.58,4418400.0,16.128,16.1802,16.128,16.1715,4418400.0
2013-11-07 10:55:00,18.58,18.59,18.51,18.52,2450000.0,16.1715,16.1802,16.1106,16.1193,2450000.0
2013-11-07 11:00:00,18.52,18.53,18.49,18.53,2662800.0,16.1193,16.128,16.0932,16.128,2662800.0
2013-11-07 11:05:00,18.52,18.55,18.52,18.53,2503200.0,16.1193,16.1454,16.1193,16.128,2503200.0
2013-11-07 11:10:00,18.53,18.54,18.5,18.51,4057200.0,16.128,16.1367,16.1019,16.1106,4057200.0
2013-11-07 11:15:00,18.51,18.52,18.47,18.49,3659600.0,16.1106,16.1193,16.0758,16.0932,3659600.0
2013-11-07 11:20:00,18.49,18.5,18.47,18.49,2951200.0,16.0932,16.1019,16.0758,16.0932,2951200.0
2013-11-07 11:25:00,18.49,18.53,18.47,18.51,3194800.0,16.0932,16.128,16.0758,16.1106,3194800.0
2013-11-07 11:30:00,18.51,18.53,18.49,18.53,2220400.0,16.1106,16.128,16.0932,16.128,2220400.0
2013-11-07 11:35:00,18.53,18.54,18.51,18.53,1551200.0,16.128,16.1367,16.1106,16.128,1551200.0
2013-11-07 11:40:00,18.52,18.53,18.49,18.52,1526000.0,16.1193,16.128,16.0932,16.1193,1526000.0
2013-11-07 11:45:00,18.52,18.53,18.5,18.53,954800.0,16.1193,16.128,16.1019,16.128,954800.0
2013-11-07 11:50:00,18.53,18.55,18.51,18.52,2312800.0,16.128,16.1454,16.1106,16.1193,2312800.0
2013-11-07 11:55:00,18.52,18.52,18.5,18.52,1201200.0,16.1193,16.1193,16.1019,16.1193,1201200.0
2013-11-07 12:00:00,18.52,18.54,18.51,18.54,3670800.0,16.1193,16.1367,16.1106,16.1367,3670800.0
2013-11-07 12:05:00,18.54,18.54,18.52,18.52,795200.0,16.1367,16.1367,16.1193,16.1193,795200.0
2013-11-07 12:10:00,18.52,18.53,18.51,18.52,820400.0,16.1193,16.128,16.1106,16.1193,820400.0
2013-11-07 12:15:00,18.52,18.53,18.48,18.49,2226000.0,16.1193,16.128,16.0845,16.0932,2226000.0
2013-11-07 12:20:00,18.49,18.53,18.48,18.52,2119600.0,16.0932,16.128,16.0845,16.1193,2119600.0
2013-11-07 12:25:00,18.53,18.53,18.51,18.51,1204000.0,16.128,16.128,16.1106,16.1106,1204000.0
2013-11-07 12:30:00,18.51,18.52,18.5,18.51,1111600.0,16.1106,16.1193,16.1019,16.1106,1111600.0
2013-11-07 12:35:00,18.51,18.52,18.5,18.51,478800.0,16.1106,16.1193,16.1019,16.1106,478800.0
2013-11-07 12:40:00,18.51,18.54,18.51,18.53,957600.0,16.1106,16.1367,16.1106,16.128,957600.0
2013-11-07 12:45:00,18.53,18.54,18.52,18.52,1061200.0,16.128,16.1367,16.1193,16.1193,1061200.0
2013-11-07 12:50:00,18.52,18.52,18.5,18.51,686000.0,16.1193,16.1193,16.1019,16.1106,686000.0
2013-11-07 12:55:00,18.51,18.52,18.5,18.5,915600.0,16.1106,16.1193,16.1019,16.1019,915600.0
2013-11-07 13:00:00,18.5,18.51,18.5,18.5,1128400.0,16.1019,16.1106,16.1019,16.1019,1128400.0
2013-11-07 13:05:00,18.5,18.51,18.5,18.5,1111600.0,16.1019,16.1106,16.1019,16.1019,1111600.0
2013-11-07 13:10:00,18.5,18.5,18.49,18.49,1562400.0,16.1019,16.1019,16.0932,16.0932,1562400.0
2013-11-07 13:15:00,18.49,18.5,18.46,18.47,3320800.0,16.0932,16.1019,16.0671,16.0758,3320800.0
2013-11-07 13:20:00,18.47,18.48,18.44,18.46,3192000.0,16.0758,16.0845,16.0497,16.0671,3192000.0
2013-11-07 13:25:00,18.46,18.47,18.46,18.46,2427600.0,16.0671,16.0758,16.0671,16.0671,2427600.0
2013-11-07 13:30:00,18.46,18.47,18.43,18.44,2959600.0,16.0671,16.0758,16.041,16.0497,2959600.0
2013-11-07 13:35:00,18.43,18.46,18.43,18.46,2044000.0,16.041,16.0671,16.041,16.0671,2044000.0
2013-11-07 13:40:00,18.46,18.46,18.45,18.46,1187200.0,16.0671,16.0671,16.0584,16.0671,1187200.0
2013-11-07 13:45:00,18.46,18.47,18.44,18.44,1705200.0,16.0671,16.0758,16.0497,16.0497,1705200.0
2013-11-07 13:50:00,18.45,18.46,18.44,18.44,1425200.0,16.0584,16.0671,16.0497,16.0497,1425200.0
2013-11-07 13:55:00,18.44,18.46,18.44,18.45,812000.0,16.0497,16.0671,16.0497,16.0584,812000.0
2013-11-07 14:00:00,18.45,18.46,18.41,18.41,4600400.0,16.0584,16.0671,16.0236,16.0236,4600400.0
2013-11-07 14:05:00,18.42,18.44,18.41,18.42,2030000.0,16.0323,16.0497,16.0236,16.0323,2030000.0
2013-11-07 14:10:00,18.42,18.44,18.42,18.43,1587600.0,16.0323,16.0497,16.0323,16.041,1587600.0
2013-11-07 14:15:00,18.43,18.46,18.43,18.44,1769600.0,16.041,16.0671,16.041,16.0497,1769600.0
2013-11-07 14:20:00,18.44,18.45,18.43,18.43,1764000.0,16.0497,16.0584,16.041,16.041,1764000.0
2013-11-07 14:25:00,18.43,18.45,18.43,18.43,1727600.0,16.041,16.0584,16.041,16.041,1727600.0
2013-11-07 14:30:00,18.43,18.45,18.41,18.43,2802800.0,16.041,16.0584,16.0236,16.041,2802800.0
2013-11-07 14:35:00,18.43,18.44,18.42,18.43,1394400.0,16.041,16.0497,16.0323,16.041,1394400.0
2013-11-07 14:40:00,18.43,18.44,18.41,18.43,1428000.0,16.041,16.0497,16.0236,16.041,1428000.0
2013-11-07 14:45:00,18.43,18.45,18.42,18.44,2881200.0,16.041,16.0584,16.0323,16.0497,2881200.0
2013-11-07 14:50:00,18.44,18.46,18.43,18.46,1145200.0,16.0497,16.0671,16.041,16.0671,1145200.0
2013-11-07 14:55:00,18.46,18.46,18.43,18.44,1316000.0,16.0671,16.0671,16.041,16.0497,1316000.0
2013-11-07 15:00:00,18.44,18.44,18.41,18.43,1542800.0,16.0497,16.0497,16.0236,16.041,1542800.0
2013-11-07 15:05:00,18.43,18.43,18.41,18.42,2819600.0,16.041,16.041,16.0236,16.0323,2819600.0
2013-11-07 15:10:00,18.42,18.42,18.39,18.39,3726800.0,16.0323,16.0323,16.0062,16.0062,3726800.0
2013-11-07 15:15:00,18.39,18.41,18.39,18.39,2749600.0,16.0062,16.0236,16.0062,16.0062,2749600.0
2013-11-07 15:20:00,18.38,18.41,18.37,18.37,3332000.0,15.9975,16.0236,15.9888,15.9888,3332000.0
2013-11-07 15:25:00,18.37,18.39,18.35,18.35,2814000.0,15.9888,16.0062,15.9714,15.9714,2814000.0
2013-11-07 15:30:00,18.35,18.37,18.32,18.35,4972800.0,15.9714,15.9888,15.9452,15.9714,4972800.0
2013-11-07 15:35:00,18.35,18.36,18.33,18.35,4774000.0,15.9714,15.9801,15.9539,15.9714,4774000.0
2013-11-07 15:40:00,18.35,18.36,18.33,18.34,3141600.0,15.9714,15.9801,15.9539,15.9627,3141600.0
2013-11-07 15:45:00,18.34,18.35,18.33,18.33,3472000.0,15.9627,15.9714,15.9539,15.9539,3472000.0
2013-11-07 15:50:00,18.33,18.33,18.3,18.3,6840400.0,15.9539,15.9539,15.9278,15.9278,6840400.0
2013-11-07 15:55:00,18.3,18.32,18.3,18.3,10796800.0,15.9278,15.9452,15.9278,15.9278,10796800.0
2013-11-08 09:30:00,18.38,18.42,18.34,18.36,12115600.0,15.9975,16.0323,15.9627,15.9801,12115600.0
2013-11-08 09:35:00,18.37,18.39,18.31,18.34,6311200.0,15.9888,16.0062,15.9365,15.9627,6311200.0
2013-11-08 09:40:00,18.34,18.41,18.31,18.4,6185200.0,15.9627,16.0236,15.9365,16.0149,6185200.0
2013-11-08 09:45:00,18.4,18.4,18.36,18.38,3544800.0,16.0149,16.0149,15.9801,15.9975,3544800.0
2013-11-08 09:50:00,18.38,18.39,18.34,18.36,2699200.0,15.9975,16.0062,15.9627,15.9801,2699200.0
2013-11-08 09:55:00,18.35,18.37,18.32,18.34,4065600.0,15.9714,15.9888,15.9452,15.9627,4065600.0
2013-11-08 10:00:00,18.33,18.39,18.33,18.38,5286400.0,15.9539,16.0062,15.9539,15.9975,5286400.0
2013-11-08 10:05:00,18.37,18.4,18.37,18.39,3906000.0,15.9888,16.0149,15.9888,16.0062,3906000.0
2013-11-08 10:10:00,18.39,18.45,18.38,18.43,5507600.0,16.0062,16.0584,15.9975,16.041,5507600.0
2013-11-08 10:15:00,18.43,18.47,18.43,18.47,6818000.0,16.041,16.0758,16.041,16.0758,6818000.0
2013-11-08 10:20:00,18.47,18.49,18.46,18.49,5056800.0,16.0758,16.0932,16.0671,16.0932,5056800.0
2013-11-08 10:25:00,18.48,18.49,18.47,18.48,2786000.0,16.0845,16.0932,16.0758,16.0845,2786000.0
2013-11-08 10:30:00,18.48,18.51,18.48,18.5,4832800.0,16.0845,16.1106,16.0845,16.1019,4832800.0
2013-11-08 10:35:00,18.5,18.51,18.49,18.5,3693200.0,16.1019,16.1106,16.0932,16.1019,3693200.0
2013-11-08 10:40:00,18.5,18.5,18.47,18.47,4216800.0,16.1019,16.1019,16.0758,16.0758,4216800.0
2013-11-08 10:45:00,18.47,18.5,18.47,18.49,5583200.0,16.0758,16.1019,16.0758,16.0932,5583200.0
2013-11-08 10:50:00,18.49,18.5,18.49,18.5,2489200.0,16.0932,16.1019,16.0932,16.1019,2489200.0
2013-11-08 10:55:00,18.5,18.51,18.48,18.5,2156000.0,16.1019,16.1106,16.0845,16.1019,2156000.0
2013-11-08 11:00:00,18.5,18.5,18.48,18.48,1887200.0,16.1019,16.1019,16.0845,16.0845,1887200.0
2013-11-08 11:05:00,18.48,18.5,18.48,18.5,2074800.0,16.0845,16.1019,16.0845,16.1019,2074800.0
2013-11-08 11:10:00,18.5,18.51,18.5,18.5,2346400.0,16.1019,16.1106,16.1019,16.1019,2346400.0
2013-11-08 11:15:00,18.5,18.53,18.49,18.53,3441200.0,16.1019,16.128,16.0932,16.128,3441200.0
2013-11-08 11:20:00,18.53,18.54,18.52,18.54,3878000.0,16.128,16.1367,16.1193,16.1367,3878000.0
2013-11-08 11:25:00,18.54,18.56,18.53,18.55,2959600.0,16.1367,16.1541,16.128,16.1454,2959600.0
2013-11-08 11:30:00,18.55,18.56,18.54,18.54,2976400.0,16.1454,16.1541,16.1367,16.1367,2976400.0
2013-11-08 11:35:00,18.54,18.57,18.54,18.56,2424800.0,16.1367,16.1628,16.1367,16.1541,2424800.0
2013-11-08 11:40:00,18.56,18.56,18.54,18.55,1828400.0,16.1541,16.1541,16.1367,16.1454,1828400.0
2013-11-08 11:45:00,18.55,18.55,18.53,18.54,2206400.0,16.1454,16.1454,16.128,16.1367,2206400.0
2013-11-08 11:50:00,18.54,18.55,18.53,18.54,2122400.0,16.1367,16.1454,16.128,16.1367,2122400.0
2013-11-08 11:55:00,18.54,18.56,18.54,18.54,1316000.0,16.1367,16.1541,16.1367,16.1367,1316000.0
2013-11-08 12:00:00,18.55,18.56,18.54,18.55,1481200.0,16.1454,16.1541,16.1367,16.1454,1481200.0
2013-11-08 12:05:00,18.55,18.55,18.54,18.54,1024800.0,16.1454,16.1454,16.1367,16.1367,1024800.0
2013-11-08 12:10:00,18.55,18.55,18.53,18.54,1450400.0,16.1454,16.1454,16.128,16.1367,1450400.0
2013-11-08 12:15:00,18.54,18.56,18.54,18.54,1058400.0,16.1367,16.1541,16.1367,16.1367,1058400.0
2013-11-08 12:20:00,18.54,18.56,18.54,18.56,1750000.0,16.1367,16.1541,16.1367,16.1541,1750000.0
2013-11-08 12:25:00,18.56,18.56,18.54,18.55,1450400.0,16.1541,16.1541,16.1367,16.1454,1450400.0
2013-11-08 12:30:00,18.56,18.56,18.54,18.55,1464400.0,16.1541,16.1541,16.1367,16.1454,1464400.0
2013-11-08 12:35:00,18.55,18.56,18.55,18.56,1377600.0,16.1454,16.1541,16.1454,16.1541,1377600.0
2013-11-08 12:40:00,18.56,18.56,18.54,18.55,2035600.0,16.1541,16.1541,16.1367,16.1454,2035600.0
2013-11-08 12:45:00,18.55,18.55,18.54,18.55,1430800.0,16.1454,16.1454,16.1367,16.1454,1430800.0
2013-11-08 12:50:00,18.55,18.56,18.54,18.55,1660400.0,16.1454,16.1541,16.1367,16.1454,1660400.0
2013-11-08 12:55:00,18.55,18.55,18.54,18.55,963200.0,16.1454,16.1454,16.1367,16.1454,963200.0
2013-11-08 13:00:00,18.55,18.55,18.54,18.54,1072400.0,16.1454,16.1454,16.1367,16.1367,1072400.0
2013-11-08 13:05:00,18.54,18.54,18.53,18.54,1864800.0,16.1367,16.1367,16.128,16.1367,1864800.0
2013-11-08 13:10:00,18.54,18.55,18.54,18.55,1864800.0,16.1367,16.1454,16.1367,16.1454,1864800.0
2013-11-08 13:15:00,18.55,18.55,18.54,18.55,1534400.0,16.1454,16.1454,16.1367,16.1454,1534400.0
2013-11-08 13:20:00,18.55,18.56,18.55,18.56,1640800.0,16.1454,16.1541,16.1454,16.1541,1640800.0
2013-11-08 13:25:00,18.56,18.58,18.56,18.58,3948000.0,16.1541,16.1715,16.1541,16.1715,3948000.0
2013-11-08 13:30:00,18.58,18.58,18.58,18.58,1481200.0,16.1715,16.1715,16.1715,16.1715,1481200.0
2013-11-08 13:35:00,18.58,18.58,18.57,18.57,2186800.0,16.1715,16.1715,16.1628,16.1628,2186800.0
2013-11-08 13:40:00,18.57,18.58,18.57,18.57,688800.0,16.1628,16.1715,16.1628,16.1628,688800.0
2013-11-08 13:45:00,18.57,18.59,18.57,18.59,2676800.0,16.1628,16.1802,16.1628,16.1802,2676800.0
2013-11-08 13:50:00,18.59,18.6,18.59,18.59,1526000.0,16.1802,16.1889,16.1802,16.1802,1526000.0
2013-11-08 13:55:00,18.59,18.6,18.58,18.59,1072400.0,16.1802,16.1889,16.1715,16.1802,1072400.0
2013-11-08 14:00:00,18.59,18.59,18.58,18.58,932400.0,16.1802,16.1802,16.1715,16.1715,932400.0
2013-11-08 14:05:00,18.58,18.59,18.57,18.58,1346800.0,16.1715,16.1802,16.1628,16.1715,1346800.0
2013-11-08 14:10:00,18.58,18.59,18.57,18.59,1120000.0,16.1715,16.1802,16.1628,16.1802,1120000.0
2013-11-08 14:15:00,18.59,18.59,18.58,18.58,901600.0,16.1802,16.1802,16.1715,16.1715,901600.0
2013-11-08 14:20:00,18.58,18.59,18.58,18.59,1033200.0,16.1715,16.1802,16.1715,16.1802,1033200.0
2013-11-08 14:25:00,18.59,18.59,18.58,18.59,1405600.0,16.1802,16.1802,16.1715,16.1802,1405600.0
2013-11-08 14:30:00,18.59,18.59,18.58,18.59,1450400.0,16.1802,16.1802,16.1715,16.1802,1450400.0
2013-11-08 14:35:00,18.58,18.59,18.58,18.59,1240400.0,16.1715,16.1802,16.1715,16.1802,1240400.0
2013-11-08 14:40:00,18.59,18.59,18.58,18.59,1173200.0,16.1802,16.1802,16.1715,16.1802,1173200.0
2013-11-08 14:45:00,18.59,18.59,18.59,18.59,837200.0,16.1802,16.1802,16.1802,16.1802,837200.0
2013-11-08 14:50:00,18.59,18.6,18.59,18.6,2254000.0,16.1802,16.1889,16.1802,16.1889,2254000.0
2013-11-08 14:55:00,18.6,18.61,18.59,18.61,3469200.0,16.1889,16.1977,16.1802,16.1977,3469200.0
2013-11-08 15:00:00,18.61,18.61,18.59,18.59,2497600.0,16.1977,16.1977,16.1802,16.1802,2497600.0
2013-11-08 15:05:00,18.59,18.59,18.58,18.59,1612800.0,16.1802,16.1802,16.1715,16.1802,1612800.0
2013-11-08 15:10:00,18.59,18.6,18.58,18.59,1509200.0,16.1802,16.1889,16.1715,16.1802,1509200.0
2013-11-08 15:15:00,18.59,18.59,18.58,18.59,1660400.0,16.1802,16.1802,16.1715,16.1802,1660400.0
2013-11-08 15:20:00,18.59,18.6,18.59,18.59,1425200.0,16.1802,16.1889,16.1802,16.1802,1425200.0
2013-11-08 15:25:00,18.6,18.6,18.58,18.58,1730400.0,16.1889,16.1889,16.1715,16.1715,1730400.0
2013-11-08 15:30:00,18.58,18.59,18.58,18.59,2254000.0,16.1715,16.1802,16.1715,16.1802,2254000.0
2013-11-08 15:35:00,18.59,18.6,18.58,18.59,2788800.0,16.1802,16.1889,16.1715,16.1802,2788800.0
2013-11-08 15:40:00,18.59,18.6,18.58,18.59,2494800.0,16.1802,16.1889,16.1715,16.1802,2494800.0
2013-11-08 15:45:00,18.59,18.6,18.58,18.58,3637200.0,16.1802,16.1889,16.1715,16.1715,3637200.0
2013-11-08 15:50:00,18.58,18.59,18.57,18.58,8845200.0,16.1715,16.1802,16.1628,16.1715,8845200.0
2013-11-08 15:55:00,18.58,18.59,18.56,18.59,14683200.0,16.1715,16.1802,16.1541,16.1802,14683200.0
2013-11-11 09:30:00,18.57,18.63,18.55,18.57,12594400.0,16.1628,16.2151,16.1454,16.1628,12594400.0
2013-11-11 09:35:00,18.57,18.59,18.52,18.55,5336800.0,16.1628,16.1802,16.1193,16.1454,5336800.0
2013-11-11 09:40:00,18.54,18.55,18.49,18.51,4886000.0,16.1367,16.1454,16.0932,16.1106,4886000.0
2013-11-11 09:45:00,18.51,18.53,18.5,18.52,3486000.0,16.1106,16.128,16.1019,16.1193,3486000.0
2013-11-11 09:50:00,18.52,18.56,18.52,18.55,4720800.0,16.1193,16.1541,16.1193,16.1454,4720800.0
2013-11-11 09:55:00,18.55,18.56,18.46,18.48,8254400.0,16.1454,16.1541,16.0671,16.0845,8254400.0
2013-11-11 10:00:00,18.48,18.5,18.47,18.5,2419200.0,16.0845,16.1019,16.0758,16.1019,2419200.0
2013-11-11 10:05:00,18.5,18.51,18.48,18.49,2287600.0,16.1019,16.1106,16.0845,16.0932,2287600.0
2013-11-11 10:10:00,18.49,18.49,18.44,18.45,5446000.0,16.0932,16.0932,16.0497,16.0584,5446000.0
2013-11-11 10:15:00,18.45,18.46,18.39,18.41,8156400.0,16.0584,16.0671,16.0062,16.0236,8156400.0
2013-11-11 10:20:00,18.41,18.45,18.41,18.44,3150000.0,16.0236,16.0584,16.0236,16.0497,3150000.0
2013-11-11 10:25:00,18.44,18.45,18.42,18.44,1954400.0,16.0497,16.0584,16.0323,16.0497,1954400.0
2013-11-11 10:30:00,18.44,18.45,18.42,18.44,3320800.0,16.0497,16.0584,16.0323,16.0497,3320800.0
2013-11-11 10:35:00,18.44,18.45,18.41,18.45,2318400.0,16.0497,16.0584,16.0236,16.0584,2318400.0
2013-11-11 10:40:00,18.44,18.48,18.41,18.42,5275200.0,16.0497,16.0845,16.0236,16.0323,5275200.0
2013-11-11 10:45:00,18.42,18.46,18.38,18.46,9721600.0,16.0323,16.0671,15.9975,16.0671,9721600.0
2013-11-11 10:50:00,18.45,18.46,18.44,18.46,1680000.0,16.0584,16.0671,16.0497,16.0671,1680000.0
2013-11-11 10:55:00,18.45,18.46,18.42,18.43,2206400.0,16.0584,16.0671,16.0323,16.041,2206400.0
2013-11-11 11:00:00,18.44,18.44,18.39,18.41,4337200.0,16.0497,16.0497,16.0062,16.0236,4337200.0
2013-11-11 11:05:00,18.41,18.41,18.38,18.38,5924800.0,16.0236,16.0236,15.9975,15.9975,5924800.0
2013-11-11 11:10:00,18.38,18.41,18.37,18.38,3085600.0,15.9975,16.0236,15.9888,15.9975,3085600.0
2013-11-11 11:15:00,18.39,18.42,18.38,18.41,3169600.0,16.0062,16.0323,15.9975,16.0236,3169600.0
2013-11-11 11:20:00,18.41,18.41,18.39,18.4,1072400.0,16.0236,16.0236,16.0062,16.0149,1072400.0
2013-11-11 11:25:00,18.4,18.44,18.4,18.44,3760400.0,16.0149,16.0497,16.0149,16.0497,3760400.0
2013-11-11 11:30:00,18.43,18.46,18.42,18.45,2604000.0,16.041,16.0671,16.0323,16.0584,2604000.0
2013-11-11 11:35:00,18.44,18.47,18.44,18.46,2027200.0,16.0497,16.0758,16.0497,16.0671,2027200.0
2013-11-11 11:40:00,18.46,18.52,18.46,18.52,4718000.0,16.0671,16.1193,16.0671,16.1193,4718000.0
2013-11-11 11:45:00,18.52,18.53,18.48,18.51,4645200.0,16.1193,16.128,16.0845,16.1106,4645200.0
2013-11-11 11:50:00,18.5,18.52,18.49,18.5,2539600.0,16.1019,16.1193,16.0932,16.1019,2539600.0
2013-11-11 11:55:00,18.5,18.53,18.49,18.52,2298800.0,16.1019,16.128,16.0932,16.1193,2298800.0
2013-11-11 12:00:00,18.51,18.53,18.5,18.53,1587600.0,16.1106,16.128,16.1019,16.128,1587600.0
2013-11-11 12:05:00,18.53,18.53,18.51,18.52,1587600.0,16.128,16.128,16.1106,16.1193,1587600.0
2013-11-11 12:10:00,18.52,18.52,18.47,18.49,2172800.0,16.1193,16.1193,16.0758,16.0932,2172800.0
2013-11-11 12:15:00,18.49,18.51,18.47,18.5,1296400.0,16.0932,16.1106,16.0758,16.1019,1296400.0
2013-11-11 12:20:00,18.5,18.51,18.49,18.49,985600.0,16.1019,16.1106,16.0932,16.0932,985600.0
2013-11-11 12:25:00,18.49,18.51,18.49,18.5,910000.0,16.0932,16.1106,16.0932,16.1019,910000.0
2013-11-11 12:30:00,18.5,18.5,18.48,18.5,1307600.0,16.1019,16.1019,16.0845,16.1019,1307600.0
2013-11-11 12:35:00,18.49,18.51,18.48,18.51,1139600.0,16.0932,16.1106,16.0845,16.1106,1139600.0
2013-11-11 12:40:00,18.51,18.53,18.51,18.53,1223600.0,16.1106,16.128,16.1106,16.128,1223600.0
2013-11-11 12:45:00,18.53,18.53,18.51,18.52,1162000.0,16.128,16.128,16.1106,16.1193,1162000.0
2013-11-11 12:50:00,18.52,18.52,18.5,18.51,826000.0,16.1193,16.1193,16.1019,16.1106,826000.0
2013-11-11 12:55:00,18.51,18.53,18.51,18.52,896000.0,16.1106,16.128,16.1106,16.1193,896000.0
2013-11-11 13:00:00,18.52,18.54,18.52,18.53,1834000.0,16.1193,16.1367,16.1193,16.128,1834000.0
2013-11-11 13:05:00,18.53,18.53,18.52,18.53,1206800.0,16.128,16.128,16.1193,16.128,1206800.0
2013-11-11 13:10:00,18.53,18.54,18.49,18.5,3609200.0,16.128,16.1367,16.0932,16.1019,3609200.0
2013-11-11 13:15:00,18.5,18.51,18.49,18.5,1072400.0,16.1019,16.1106,16.0932,16.1019,1072400.0
2013-11-11 13:20:00,18.5,18.51,18.5,18.51,604800.0,16.1019,16.1106,16.1019,16.1106,604800.0
2013-11-11 13:25:00,18.51,18.51,18.5,18.51,714000.0,16.1106,16.1106,16.1019,16.1106,714000.0
2013-11-11 13:30:00,18.51,18.52,18.5,18.51,781200.0,16.1106,16.1193,16.1019,16.1106,781200.0
2013-11-11 13:35:00,18.51,18.51,18.5,18.51,968800.0,16.1106,16.1106,16.1019,16.1106,968800.0
2013-11-11 13:40:00,18.51,18.51,18.48,18.48,1587600.0,16.1106,16.1106,16.0845,16.0845,1587600.0
2013-11-11 13:45:00,18.48,18.49,18.47,18.49,1444800.0,16.0845,16.0932,16.0758,16.0932,1444800.0
2013-11-11 13:50:00,18.49,18.51,18.48,18.49,809200.0,16.0932,16.1106,16.0845,16.0932,809200.0
2013-11-11 13:55:00,18.49,18.51,18.49,18.5,674800.0,16.0932,16.1106,16.0932,16.1019,674800.0
2013-11-11 14:00:00,18.5,18.52,18.49,18.52,1050000.0,16.1019,16.1193,16.0932,16.1193,1050000.0
2013-11-11 14:05:00,18.52,18.52,18.5,18.51,711200.0,16.1193,16.1193,16.1019,16.1106,711200.0
2013-11-11 14:10:00,18.51,18.51,18.49,18.49,971600.0,16.1106,16.1106,16.0932,16.0932,971600.0
2013-11-11 14:15:00,18.49,18.51,18.48,18.5,1036000.0,16.0932,16.1106,16.0845,16.1019,1036000.0
2013-11-11 14:20:00,18.5,18.52,18.5,18.52,1632400.0,16.1019,16.1193,16.1019,16.1193,1632400.0
2013-11-11 14:25:00,18.53,18.54,18.52,18.53,2203600.0,16.128,16.1367,16.1193,16.128,2203600.0
2013-11-11 14:30:00,18.53,18.55,18.53,18.55,1313200.0,16.128,16.1454,16.128,16.1454,1313200.0
2013-11-11 14:35:00,18.55,18.56,18.54,18.56,2758000.0,16.1454,16.1541,16.1367,16.1541,2758000.0
2013-11-11 14:40:00,18.56,18.57,18.56,18.57,1898400.0,16.1541,16.1628,16.1541,16.1628,1898400.0
2013-11-11 14:45:00,18.57,18.57,18.55,18.55,1481200.0,16.1628,16.1628,16.1454,16.1454,1481200.0
2013-11-11 14:50:00,18.55,18.56,18.54,18.56,898800.0,16.1454,16.1541,16.1367,16.1541,898800.0
2013-11-11 14:55:00,18.56,18.57,18.55,18.55,820400.0,16.1541,16.1628,16.1454,16.1454,820400.0
2013-11-11 15:00:00,18.55,18.57,18.54,18.57,1713600.0,16.1454,16.1628,16.1367,16.1628,1713600.0
2013-11-11 15:05:00,18.57,18.59,18.57,18.59,3318000.0,16.1628,16.1802,16.1628,16.1802,3318000.0
2013-11-11 15:10:00,18.59,18.59,18.57,18.58,1640800.0,16.1802,16.1802,16.1628,16.1715,1640800.0
2013-11-11 15:15:00,18.58,18.59,18.58,18.59,1293600.0,16.1715,16.1802,16.1715,16.1802,1293600.0
2013-11-11 15:20:00,18.59,18.6,18.58,18.6,2142000.0,16.1802,16.1889,16.1715,16.1889,2142000.0
2013-11-11 15:25:00,18.6,18.6,18.59,18.59,1727600.0,16.1889,16.1889,16.1802,16.1802,1727600.0
2013-11-11 15:30:00,18.59,18.59,18.54,18.55,3262000.0,16.1802,16.1802,16.1367,16.1454,3262000.0
2013-11-11 15:35:00,18.55,18.58,18.55,18.57,2419200.0,16.1454,16.1715,16.1454,16.1628,2419200.0
2013-11-11 15:40:00,18.57,18.59,18.56,18.58,1604400.0,16.1628,16.1802,16.1541,16.1715,1604400.0
2013-11-11 15:45:00,18.58,18.59,18.55,18.56,2242800.0,16.1715,16.1802,16.1454,16.1541,2242800.0
2013-11-11 15:50:00,18.56,18.56,18.54,18.55,2926000.0,16.1541,16.1541,16.1367,16.1454,2926000.0
2013-11-11 15:55:00,18.55,18.55,18.53,18.54,6045200.0,16.1454,16.1454,16.128,16.1367,6045200.0
2013-11-12 09:30:00,18.49,18.58,18.46,18.56,9161600.0,16.0932,16.1715,16.0671,16.1541,9161600.0
2013-11-12 09:35:00,18.56,18.59,18.53,18.54,5518800.0,16.1541,16.1802,16.128,16.1367,5518800.0
2013-11-12 09:40:00,18.54,18.55,18.5,18.52,3897600.0,16.1367,16.1454,16.1019,16.1193,3897600.0
2013-11-12 09:45:00,18.53,18.56,18.5,18.54,2940000.0,16.128,16.1541,16.1019,16.1367,2940000.0
2013-11-12 09:50:00,18.54,18.56,18.52,18.55,2878400.0,16.1367,16.1541,16.1193,16.1454,2878400.0
2013-11-12 09:55:00,18.55,18.6,18.54,18.6,6395200.0,16.1454,16.1889,16.1367,16.1889,6395200.0
2013-11-12 10:00:00,18.6,18.66,18.59,18.64,8209600.0,16.1889,16.2412,16.1802,16.2238,8209600.0
2013-11-12 10:05:00,18.64,18.65,18.59,18.62,4454800.0,16.2238,16.2325,16.1802,16.2064,4454800.0
2013-11-12 10:10:00,18.62,18.64,18.58,18.59,3978800.0,16.2064,16.2238,16.1715,16.1802,3978800.0
2013-11-12 10:15:00,18.59,18.63,18.57,18.62,5980800.0,16.1802,16.2151,16.1628,16.2064,5980800.0
2013-11-12 10:20:00,18.62,18.67,18.61,18.66,5406800.0,16.2064,16.2499,16.1977,16.2412,5406800.0
2013-11-12 10:25:00,18.66,18.7,18.66,18.69,5773600.0,16.2412,16.276,16.2412,16.2673,5773600.0
2013-11-12 10:30:00,18.69,18.71,18.67,18.68,5272400.0,16.2673,16.2847,16.2499,16.2586,5272400.0
2013-11-12 10:35:00,18.68,18.69,18.67,18.68,2951200.0,16.2586,16.2673,16.2499,16.2586,2951200.0
2013-11-12 10:40:00,18.68,18.7,18.67,18.69,3726800.0,16.2586,16.276,16.2499,16.2673,3726800.0
2013-11-12 10:45:00,18.69,18.7,18.68,18.69,2455600.0,16.2673,16.276,16.2586,16.2673,2455600.0
2013-11-12 10:50:00,18.69,18.69,18.66,18.66,2626400.0,16.2673,16.2673,16.2412,16.2412,2626400.0
2013-11-12 10:55:00,18.66,18.67,18.62,18.63,3662400.0,16.2412,16.2499,16.2064,16.2151,3662400.0
2013-11-12 11:00:00,18.63,18.65,18.62,18.64,2119600.0,16.2151,16.2325,16.2064,16.2238,2119600.0
2013-11-12 11:05:00,18.64,18.65,18.61,18.62,2349200.0,16.2238,16.2325,16.1977,16.2064,2349200.0
2013-11-12 11:10:00,18.62,18.63,18.6,18.61,2480800.0,16.2064,16.2151,16.1889,16.1977,2480800.0
2013-11-12 11:15:00,18.61,18.65,18.61,18.65,2189600.0,16.1977,16.2325,16.1977,16.2325,2189600.0
2013-11-12 11:20:00,18.65,18.65,18.63,18.63,1985200.0,16.2325,16.2325,16.2151,16.2151,1985200.0
2013-11-12 11:25:00,18.63,18.65,18.62,18.65,1895600.0,16.2151,16.2325,16.2064,16.2325,1895600.0
2013-11-12 11:30:00,18.65,18.66,18.64,18.65,1820000.0,16.2325,16.2412,16.2238,16.2325,1820000.0
2013-11-12 11:35:00,18.65,18.65,18.62,18.62,2150400.0,16.2325,16.2325,16.2064,16.2064,2150400.0
2013-11-12 11:40:00,18.62,18.62,18.6,18.62,2206400.0,16.2064,16.2064,16.1889,16.2064,2206400.0
2013-11-12 11:45:00,18.62,18.62,18.59,18.6,1797600.0,16.2064,16.2064,16.1802,16.1889,1797600.0
2013-11-12 11:50:00,18.6,18.61,18.59,18.61,1475600.0,16.1889,16.1977,16.1802,16.1977,1475600.0
2013-11-12 11:55:00,18.61,18.63,18.6,18.61,1380400.0,16.1977,16.2151,16.1889,16.1977,1380400.0
2013-11-12 12:00:00,18.61,18.63,18.61,18.62,767200.0,16.1977,16.2151,16.1977,16.2064,767200.0
2013-11-12 12:05:00,18.62,18.62,18.59,18.6,1856400.0,16.2064,16.2064,16.1802,16.1889,1856400.0
2013-11-12 12:10:00,18.61,18.62,18.6,18.61,1178800.0,16.1977,16.2064,16.1889,16.1977,1178800.0
2013-11-12 12:15:00,18.61,18.63,18.61,18.63,1444800.0,16.1977,16.2151,16.1977,16.2151,1444800.0
2013-11-12 12:20:00,18.63,18.63,18.63,18.63,1621200.0,16.2151,16.2151,16.2151,16.2151,1621200.0
2013-11-12 12:25:00,18.63,18.64,18.63,18.63,716800.0,16.2151,16.2238,16.2151,16.2151,716800.0
2013-11-12 12:30:00,18.64,18.64,18.62,18.63,1254400.0,16.2238,16.2238,16.2064,16.2151,1254400.0
2013-11-12 12:35:00,18.63,18.64,18.62,18.64,896000.0,16.2151,16.2238,16.2064,16.2238,896000.0
2013-11-12 12:40:00,18.64,18.64,18.62,18.64,761600.0,16.2238,16.2238,16.2064,16.2238,761600.0
2013-11-12 12:45:00,18.64,18.64,18.62,18.62,999600.0,16.2238,16.2238,16.2064,16.2064,999600.0
2013-11-12 12:50:00,18.63,18.63,18.6,18.62,1103200.0,16.2151,16.2151,16.1889,16.2064,1103200.0
2013-11-12 12:55:00,18.62,18.62,18.61,18.62,691600.0,16.2064,16.2064,16.1977,16.2064,691600.0
2013-11-12 13:00:00,18.62,18.62,18.61,18.61,691600.0,16.2064,16.2064,16.1977,16.1977,691600.0
2013-11-12 13:05:00,18.61,18.63,18.61,18.62,579600.0,16.1977,16.2151,16.1977,16.2064,579600.0
2013-11-12 13:10:00,18.62,18.63,18.62,18.62,630000.0,16.2064,16.2151,16.2064,16.2064,630000.0
2013-11-12 13:15:00,18.63,18.63,18.61,18.63,691600.0,16.2151,16.2151,16.1977,16.2151,691600.0
2013-11-12 13:20:00,18.63,18.64,18.63,18.63,551600.0,16.2151,16.2238,16.2151,16.2151,551600.0
2013-11-12 13:25:00,18.63,18.65,18.61,18.61,1906800.0,16.2151,16.2325,16.1977,16.1977,1906800.0
2013-11-12 13:30:00,18.61,18.62,18.58,18.58,2024400.0,16.1977,16.2064,16.1715,16.1715,2024400.0
2013-11-12 13:35:00,18.58,18.59,18.56,18.58,3161200.0,16.1715,16.1802,16.1541,16.1715,3161200.0
2013-11-12 13:40:00,18.58,18.58,18.56,18.57,1859200.0,16.1715,16.1715,16.1541,16.1628,1859200.0
2013-11-12 13:45:00,18.57,18.58,18.56,18.57,786800.0,16.1628,16.1715,16.1541,16.1628,786800.0
2013-11-12 13:50:00,18.57,18.58,18.56,18.58,711200.0,16.1628,16.1715,16.1541,16.1715,711200.0
2013-11-12 13:55:00,18.58,18.59,18.57,18.57,1198400.0,16.1715,16.1802,16.1628,16.1628,1198400.0
2013-11-12 14:00:00,18.57,18.58,18.57,18.58,635600.0,16.1628,16.1715,16.1628,16.1715,635600.0
2013-11-12 14:05:00,18.58,18.58,18.57,18.58,1346800.0,16.1715,16.1715,16.1628,16.1715,1346800.0
2013-11-12 14:10:00,18.58,18.59,18.58,18.58,1293600.0,16.1715,16.1802,16.1715,16.1715,1293600.0
2013-11-12 14:15:00,18.59,18.59,18.57,18.58,694400.0,16.1802,16.1802,16.1628,16.1715,694400.0
2013-11-12 14:20:00,18.58,18.59,18.56,18.57,1498000.0,16.1715,16.1802,16.1541,16.1628,1498000.0
2013-11-12 14:25:00,18.57,18.57,18.54,18.55,2374400.0,16.1628,16.1628,16.1367,16.1454,2374400.0
2013-11-12 14:30:00,18.55,18.56,18.54,18.55,1206800.0,16.1454,16.1541,16.1367,16.1454,1206800.0
2013-11-12 14:35:00,18.55,18.58,18.55,18.57,1573600.0,16.1454,16.1715,16.1454,16.1628,1573600.0
2013-11-12 14:40:00,18.57,18.57,18.55,18.56,1052800.0,16.1628,16.1628,16.1454,16.1541,1052800.0
2013-11-12 14:45:00,18.57,18.57,18.51,18.52,3276000.0,16.1628,16.1628,16.1106,16.1193,3276000.0
2013-11-12 14:50:00,18.52,18.54,18.52,18.53,1898400.0,16.1193,16.1367,16.1193,16.128,1898400.0
2013-11-12 14:55:00,18.54,18.57,18.53,18.56,1570800.0,16.1367,16.1628,16.128,16.1541,1570800.0
2013-11-12 15:00:00,18.56,18.59,18.56,18.58,2217600.0,16.1541,16.1802,16.1541,16.1715,2217600.0
2013-11-12 15:05:00,18.58,18.59,18.57,18.57,1276800.0,16.1715,16.1802,16.1628,16.1628,1276800.0
2013-11-12 15:10:00,18.57,18.57,18.55,18.56,1296400.0,16.1628,16.1628,16.1454,16.1541,1296400.0
2013-11-12 15:15:00,18.56,18.57,18.55,18.57,711200.0,16.1541,16.1628,16.1454,16.1628,711200.0
2013-11-12 15:20:00,18.57,18.58,18.53,18.53,2338000.0,16.1628,16.1715,16.128,16.128,2338000.0
2013-11-12 15:25:00,18.53,18.56,18.53,18.55,882000.0,16.128,16.1541,16.128,16.1454,882000.0
2013-11-12 15:30:00,18.55,18.56,18.55,18.56,1111600.0,16.1454,16.1541,16.1454,16.1541,1111600.0
2013-11-12 15:35:00,18.56,18.58,18.54,18.55,1792000.0,16.1541,16.1715,16.1367,16.1454,1792000.0
2013-11-12 15:40:00,18.55,18.57,18.55,18.56,1643600.0,16.1454,16.1628,16.1454,16.1541,1643600.0
2013-11-12 15:45:00,18.56,18.58,18.56,18.56,2338000.0,16.1541,16.1715,16.1541,16.1541,2338000.0
2013-11-12 15:50:00,18.57,18.57,18.55,18.56,2209200.0,16.1628,16.1628,16.1454,16.1541,2209200.0
2013-11-12 15:55:00,18.56,18.58,18.56,18.58,6216000.0,16.1541,16.1715,16.1541,16.1715,6216000.0
2013-11-13 09:30:00,18.5,18.54,18.47,18.5,8666000.0,16.1019,16.1367,16.0758,16.1019,8666000.0
2013-11-13 09:35:00,18.5,18.52,18.46,18.46,6221600.0,16.1019,16.1193,16.0671,16.0671,6221600.0
2013-11-13 09:40:00,18.46,18.5,18.46,18.47,4785200.0,16.0671,16.1019,16.0671,16.0758,4785200.0
2013-11-13 09:45:00,18.47,18.51,18.46,18.49,5448800.0,16.0758,16.1106,16.0671,16.0932,5448800.0
2013-11-13 09:50:00,18.49,18.53,18.49,18.53,4342800.0,16.0932,16.128,16.0932,16.128,4342800.0
2013-11-13 09:55:00,18.53,18.56,18.52,18.55,3654000.0,16.128,16.1541,16.1193,16.1454,3654000.0
2013-11-13 10:00:00,18.55,18.58,18.54,18.55,4373600.0,16.1454,16.1715,16.1367,16.1454,4373600.0
2013-11-13 10:05:00,18.55,18.56,18.52,18.55,2186800.0,16.1454,16.1541,16.1193,16.1454,2186800.0
2013-11-13 10:10:00,18.55,18.58,18.54,18.58,2324000.0,16.1454,16.1715,16.1367,16.1715,2324000.0
2013-11-13 10:15:00,18.58,18.6,18.57,18.59,3684800.0,16.1715,16.1889,16.1628,16.1802,3684800.0
2013-11-13 10:20:00,18.59,18.59,18.56,18.58,4160800.0,16.1802,16.1802,16.1541,16.1715,4160800.0
2013-11-13 10:25:00,18.58,18.6,18.58,18.58,2604000.0,16.1715,16.1889,16.1715,16.1715,2604000.0
2013-11-13 10:30:00,18.58,18.59,18.57,18.57,1898400.0,16.1715,16.1802,16.1628,16.1628,1898400.0
2013-11-13 10:35:00,18.57,18.58,18.55,18.55,2270800.0,16.1628,16.1715,16.1454,16.1454,2270800.0
2013-11-13 10:40:00,18.56,18.57,18.54,18.56,2444400.0,16.1541,16.1628,16.1367,16.1541,2444400.0
2013-11-13 10:45:00,18.56,18.57,18.55,18.55,1360800.0,16.1541,16.1628,16.1454,16.1454,1360800.0
2013-11-13 10:50:00,18.55,18.57,18.54,18.55,3640000.0,16.1454,16.1628,16.1367,16.1454,3640000.0
2013-11-13 10:55:00,18.55,18.56,18.54,18.55,4107600.0,16.1454,16.1541,16.1367,16.1454,4107600.0
2013-11-13 11:00:00,18.55,18.56,18.54,18.55,2307200.0,16.1454,16.1541,16.1367,16.1454,2307200.0
2013-11-13 11:05:00,18.55,18.56,18.54,18.56,943600.0,16.1454,16.1541,16.1367,16.1541,943600.0
2013-11-13 11:10:00,18.56,18.56,18.55,18.55,725200.0,16.1541,16.1541,16.1454,16.1454,725200.0
2013-11-13 11:15:00,18.55,18.56,18.54,18.55,1593200.0,16.1454,16.1541,16.1367,16.1454,1593200.0
2013-11-13 11:20:00,18.55,18.55,18.54,18.55,1428000.0,16.1454,16.1454,16.1367,16.1454,1428000.0
2013-11-13 11:25:00,18.54,18.56,18.54,18.54,1484000.0,16.1367,16.1541,16.1367,16.1367,1484000.0
2013-11-13 11:30:00,18.54,18.59,18.54,18.58,3133200.0,16.1367,16.1802,16.1367,16.1715,3133200.0
2013-11-13 11:35:00,18.58,18.59,18.57,18.58,1867600.0,16.1715,16.1802,16.1628,16.1715,1867600.0
2013-11-13 11:40:00,18.57,18.59,18.57,18.57,1321600.0,16.1628,16.1802,16.1628,16.1628,1321600.0
2013-11-13 11:45:00,18.58,18.6,18.57,18.58,2419200.0,16.1715,16.1889,16.1628,16.1715,2419200.0
2013-11-13 11:50:00,18.58,18.59,18.57,18.57,1122800.0,16.1715,16.1802,16.1628,16.1628,1122800.0
2013-11-13 11:55:00,18.57,18.59,18.57,18.59,736400.0,16.1628,16.1802,16.1628,16.1802,736400.0
2013-11-13 12:00:00,18.59,18.59,18.57,18.58,996800.0,16.1802,16.1802,16.1628,16.1715,996800.0
2013-11-13 12:05:00,18.58,18.58,18.57,18.58,750400.0,16.1715,16.1715,16.1628,16.1715,750400.0
2013-11-13 12:10:00,18.58,18.58,18.57,18.58,700000.0,16.1715,16.1715,16.1628,16.1715,700000.0
2013-11-13 12:15:00,18.58,18.61,18.58,18.61,2242800.0,16.1715,16.1977,16.1715,16.1977,2242800.0
2013-11-13 12:20:00,18.6,18.62,18.6,18.61,4538800.0,16.1889,16.2064,16.1889,16.1977,4538800.0
2013-11-13 12:25:00,18.61,18.64,18.61,18.63,3362800.0,16.1977,16.2238,16.1977,16.2151,3362800.0
2013-11-13 12:30:00,18.63,18.65,18.63,18.63,3612000.0,16.2151,16.2325,16.2151,16.2151,3612000.0
2013-11-13 12:35:00,18.64,18.64,18.63,18.63,1268400.0,16.2238,16.2238,16.2151,16.2151,1268400.0
2013-11-13 12:40:00,18.63,18.64,18.63,18.63,1030400.0,16.2151,16.2238,16.2151,16.2151,1030400.0
2013-11-13 12:45:00,18.63,18.65,18.63,18.64,1008000.0,16.2151,16.2325,16.2151,16.2238,1008000.0
2013-11-13 12:50:00,18.64,18.64,18.61,18.62,1878800.0,16.2238,16.2238,16.1977,16.2064,1878800.0
2013-11-13 12:55:00,18.62,18.63,18.6,18.61,1215200.0,16.2064,16.2151,16.1889,16.1977,1215200.0
2013-11-13 13:00:00,18.61,18.62,18.61,18.62,744800.0,16.1977,16.2064,16.1977,16.2064,744800.0
2013-11-13 13:05:00,18.61,18.61,18.58,18.59,2013200.0,16.1977,16.1977,16.1715,16.1802,2013200.0
2013-11-13 13:10:00,18.59,18.6,18.59,18.6,980000.0,16.1802,16.1889,16.1802,16.1889,980000.0
2013-11-13 13:15:00,18.6,18.61,18.59,18.61,924000.0,16.1889,16.1977,16.1802,16.1977,924000.0
2013-11-13 13:20:00,18.61,18.62,18.6,18.61,859600.0,16.1977,16.2064,16.1889,16.1977,859600.0
2013-11-13 13:25:00,18.61,18.62,18.59,18.61,910000.0,16.1977,16.2064,16.1802,16.1977,910000.0
2013-11-13 13:30:00,18.61,18.62,18.6,18.61,896000.0,16.1977,16.2064,16.1889,16.1977,896000.0
2013-11-13 13:35:00,18.61,18.62,18.6,18.6,826000.0,16.1977,16.2064,16.1889,16.1889,826000.0
2013-11-13 13:40:00,18.6,18.61,18.6,18.6,714000.0,16.1889,16.1977,16.1889,16.1889,714000.0
2013-11-13 13:45:00,18.6,18.61,18.59,18.6,1050000.0,16.1889,16.1977,16.1802,16.1889,1050000.0
2013-11-13 13:50:00,18.6,18.61,18.57,18.57,2805600.0,16.1889,16.1977,16.1628,16.1628,2805600.0
2013-11-13 13:55:00,18.57,18.58,18.56,18.57,2072000.0,16.1628,16.1715,16.1541,16.1628,2072000.0
2013-11-13 14:00:00,18.56,18.58,18.54,18.56,1962800.0,16.1541,16.1715,16.1367,16.1541,1962800.0
2013-11-13 14:05:00,18.56,18.56,18.55,18.56,904400.0,16.1541,16.1541,16.1454,16.1541,904400.0
2013-11-13 14:10:00,18.56,18.56,18.54,18.54,1559600.0,16.1541,16.1541,16.1367,16.1367,1559600.0
2013-11-13 14:15:00,18.55,18.56,18.54,18.56,1349600.0,16.1454,16.1541,16.1367,16.1541,1349600.0
2013-11-13 14:20:00,18.56,18.57,18.55,18.57,1198400.0,16.1541,16.1628,16.1454,16.1628,1198400.0
2013-11-13 14:25:00,18.57,18.57,18.52,18.53,2576000.0,16.1628,16.1628,16.1193,16.128,2576000.0
2013-11-13 14:30:00,18.53,18.54,18.51,18.53,2016000.0,16.128,16.1367,16.1106,16.128,2016000.0
2013-11-13 14:35:00,18.53,18.54,18.52,18.54,1374800.0,16.128,16.1367,16.1193,16.1367,1374800.0
2013-11-13 14:40:00,18.54,18.55,18.54,18.54,1019200.0,16.1367,16.1454,16.1367,16.1367,1019200.0
2013-11-13 14:45:00,18.54,18.55,18.53,18.55,739200.0,16.1367,16.1454,16.128,16.1454,739200.0
2013-11-13 14:50:00,18.55,18.56,18.54,18.55,1058400.0,16.1454,16.1541,16.1367,16.1454,1058400.0
2013-11-13 14:55:00,18.55,18.56,18.54,18.54,918400.0,16.1454,16.1541,16.1367,16.1367,918400.0
2013-11-13 15:00:00,18.54,18.56,18.54,18.55,828800.0,16.1367,16.1541,16.1367,16.1454,828800.0
2013-11-13 15:05:00,18.55,18.56,18.54,18.56,1038800.0,16.1454,16.1541,16.1367,16.1541,1038800.0
2013-11-13 15:10:00,18.56,18.56,18.55,18.56,1293600.0,16.1541,16.1541,16.1454,16.1541,1293600.0
2013-11-13 15:15:00,18.56,18.57,18.56,18.57,1526000.0,16.1541,16.1628,16.1541,16.1628,1526000.0
2013-11-13 15:20:00,18.57,18.57,18.56,18.57,1408400.0,16.1628,16.1628,16.1541,16.1628,1408400.0
2013-11-13 15:25:00,18.57,18.58,18.56,18.57,935200.0,16.1628,16.1715,16.1541,16.1628,935200.0
2013-11-13 15:30:00,18.57,18.57,18.56,18.57,1170400.0,16.1628,16.1628,16.1541,16.1628,1170400.0
2013-11-13 15:35:00,18.57,18.57,18.56,18.56,1750000.0,16.1628,16.1628,16.1541,16.1541,1750000.0
2013-11-13 15:40:00,18.56,18.57,18.55,18.56,1993600.0,16.1541,16.1628,16.1454,16.1541,1993600.0
2013-11-13 15:45:00,18.56,18.57,18.56,18.57,2251200.0,16.1541,16.1628,16.1541,16.1628,2251200.0
2013-11-13 15:50:00,18.57,18.58,18.57,18.58,3922800.0,16.1628,16.1715,16.1628,16.1715,3922800.0
2013-11-13 15:55:00,18.58,18.6,18.57,18.6,9612400.0,16.1715,16.1889,16.1628,16.1889,9612400.0
2013-11-14 09:30:00,18.68,18.71,18.64,18.7,13627600.0,16.2586,16.2847,16.2238,16.276,13627600.0
2013-11-14 09:35:00,18.7,18.75,18.69,18.73,11155200.0,16.276,16.3195,16.2673,16.3021,11155200.0
2013-11-14 09:40:00,18.74,18.75,18.72,18.74,6470800.0,16.3108,16.3195,16.2934,16.3108,6470800.0
2013-11-14 09:45:00,18.74,18.76,18.7,18.74,14299600.0,16.3108,16.3282,16.276,16.3108,14299600.0
2013-11-14 09:50:00,18.75,18.76,18.73,18.75,6328000.0,16.3195,16.3282,16.3021,16.3195,6328000.0
2013-11-14 09:55:00,18.75,18.75,18.72,18.73,4314800.0,16.3195,16.3195,16.2934,16.3021,4314800.0
2013-11-14 10:00:00,18.73,18.76,18.71,18.74,5224800.0,16.3021,16.3282,16.2847,16.3108,5224800.0
2013-11-14 10:05:00,18.74,18.76,18.72,18.74,6353200.0,16.3108,16.3282,16.2934,16.3108,6353200.0
2013-11-14 10:10:00,18.74,18.78,18.74,18.78,8702400.0,16.3108,16.3456,16.3108,16.3456,8702400.0
2013-11-14 10:15:00,18.78,18.81,18.78,18.79,7686000.0,16.3456,16.3717,16.3456,16.3543,7686000.0
2013-11-14 10:20:00,18.79,18.81,18.78,18.79,6392400.0,16.3543,16.3717,16.3456,16.3543,6392400.0
2013-11-14 10:25:00,18.8,18.81,18.79,18.79,4009600.0,16.363,16.3717,16.3543,16.3543,4009600.0
2013-11-14 10:30:00,18.79,18.84,18.79,18.84,7078400.0,16.3543,16.3978,16.3543,16.3978,7078400.0
2013-11-14 10:35:00,18.84,18.84,18.83,18.84,3978800.0,16.3978,16.3978,16.3891,16.3978,3978800.0
2013-11-14 10:40:00,18.84,18.84,18.81,18.84,3124800.0,16.3978,16.3978,16.3717,16.3978,3124800.0
2013-11-14 10:45:00,18.84,18.85,18.82,18.83,3080000.0,16.3978,16.4065,16.3804,16.3891,3080000.0
2013-11-14 10:50:00,18.84,18.84,18.81,18.82,3231200.0,16.3978,16.3978,16.3717,16.3804,3231200.0
2013-11-14 10:55:00,18.82,18.83,18.81,18.83,1918000.0,16.3804,16.3891,16.3717,16.3891,1918000.0
2013-11-14 11:00:00,18.83,18.83,18.81,18.82,2122400.0,16.3891,16.3891,16.3717,16.3804,2122400.0
2013-11-14 11:05:00,18.82,18.82,18.8,18.81,4390400.0,16.3804,16.3804,16.363,16.3717,4390400.0
2013-11-14 11:10:00,18.81,18.83,18.8,18.82,3978800.0,16.3717,16.3891,16.363,16.3804,3978800.0
2013-11-14 11:15:00,18.83,18.86,18.82,18.85,5101600.0,16.3891,16.4152,16.3804,16.4065,5101600.0
2013-11-14 11:20:00,18.86,18.86,18.84,18.86,4905600.0,16.4152,16.4152,16.3978,16.4152,4905600.0
2013-11-14 11:25:00,18.85,18.86,18.84,18.84,2626400.0,16.4065,16.4152,16.3978,16.3978,2626400.0
2013-11-14 11:30:00,18.85,18.86,18.83,18.85,2604000.0,16.4065,16.4152,16.3891,16.4065,2604000.0
2013-11-14 11:35:00,18.85,18.85,18.83,18.84,1747200.0,16.4065,16.4065,16.3891,16.3978,1747200.0
2013-11-14 11:40:00,18.85,18.85,18.82,18.82,4362400.0,16.4065,16.4065,16.3804,16.3804,4362400.0
2013-11-14 11:45:00,18.82,18.83,18.82,18.82,3130400.0,16.3804,16.3891,16.3804,16.3804,3130400.0
2013-11-14 11:50:00,18.82,18.84,18.82,18.83,3603600.0,16.3804,16.3978,16.3804,16.3891,3603600.0
2013-11-14 11:55:00,18.83,18.83,18.81,18.82,2718800.0,16.3891,16.3891,16.3717,16.3804,2718800.0
2013-11-14 12:00:00,18.82,18.82,18.8,18.8,1657600.0,16.3804,16.3804,16.363,16.363,1657600.0
2013-11-14 12:05:00,18.8,18.81,18.78,18.79,2338000.0,16.363,16.3717,16.3456,16.3543,2338000.0
2013-11-14 12:10:00,18.79,18.8,18.79,18.8,1374800.0,16.3543,16.363,16.3543,16.363,1374800.0
2013-11-14 12:15:00,18.8,18.81,18.79,18.81,1293600.0,16.363,16.3717,16.3543,16.3717,1293600.0
2013-11-14 12:20:00,18.81,18.82,18.81,18.82,1142400.0,16.3717,16.3804,16.3717,16.3804,1142400.0
2013-11-14 12:25:00,18.82,18.82,18.81,18.82,792400.0,16.3804,16.3804,16.3717,16.3804,792400.0
2013-11-14 12:30:00,18.82,18.83,18.82,18.82,1624000.0,16.3804,16.3891,16.3804,16.3804,1624000.0
2013-11-14 12:35:00,18.82,18.83,18.82,18.83,1195600.0,16.3804,16.3891,16.3804,16.3891,1195600.0
2013-11-14 12:40:00,18.83,18.84,18.82,18.83,772800.0,16.3891,16.3978,16.3804,16.3891,772800.0
2013-11-14 12:45:00,18.83,18.84,18.82,18.84,1125600.0,16.3891,16.3978,16.3804,16.3978,1125600.0
2013-11-14 12:50:00,18.83,18.84,18.83,18.84,1050000.0,16.3891,16.3978,16.3891,16.3978,1050000.0
2013-11-14 12:55:00,18.84,18.85,18.83,18.84,1750000.0,16.3978,16.4065,16.3891,16.3978,1750000.0
2013-11-14 13:00:00,18.84,18.85,18.83,18.85,1638000.0,16.3978,16.4065,16.3891,16.4065,1638000.0
2013-11-14 13:05:00,18.85,18.85,18.84,18.85,1747200.0,16.4065,16.4065,16.3978,16.4065,1747200.0
2013-11-14 13:10:00,18.85,18.85,18.85,18.85,1414000.0,16.4065,16.4065,16.4065,16.4065,1414000.0
2013-11-14 13:15:00,18.85,18.86,18.85,18.86,2349200.0,16.4065,16.4152,16.4065,16.4152,2349200.0
2013-11-14 13:20:00,18.86,18.86,18.85,18.86,1307600.0,16.4152,16.4152,16.4065,16.4152,1307600.0
2013-11-14 13:25:00,18.86,18.86,18.84,18.84,1618400.0,16.4152,16.4152,16.3978,16.3978,1618400.0
2013-11-14 13:30:00,18.84,18.85,18.82,18.83,1237600.0,16.3978,16.4065,16.3804,16.3891,1237600.0
2013-11-14 13:35:00,18.83,18.84,18.82,18.84,1716400.0,16.3891,16.3978,16.3804,16.3978,1716400.0
2013-11-14 13:40:00,18.84,18.84,18.83,18.84,1016400.0,16.3978,16.3978,16.3891,16.3978,1016400.0
2013-11-14 13:45:00,18.84,18.86,18.84,18.86,2063600.0,16.3978,16.4152,16.3978,16.4152,2063600.0
2013-11-14 13:50:00,18.86,18.86,18.85,18.85,1131200.0,16.4152,16.4152,16.4065,16.4065,1131200.0
2013-11-14 13:55:00,18.85,18.87,18.85,18.87,2399600.0,16.4065,16.4239,16.4065,16.4239,2399600.0
2013-11-14 14:00:00,18.87,18.87,18.85,18.87,2466800.0,16.4239,16.4239,16.4065,16.4239,2466800.0
2013-11-14 14:05:00,18.87,18.88,18.86,18.87,2245600.0,16.4239,16.4327,16.4152,16.4239,2245600.0
2013-11-14 14:10:00,18.87,18.87,18.86,18.87,1514800.0,16.4239,16.4239,16.4152,16.4239,1514800.0
2013-11-14 14:15:00,18.87,18.88,18.87,18.88,1937600.0,16.4239,16.4327,16.4239,16.4327,1937600.0
2013-11-14 14:20:00,18.88,18.89,18.87,18.89,3295600.0,16.4327,16.4414,16.4239,16.4414,3295600.0
2013-11-14 14:25:00,18.89,18.89,18.88,18.88,2240000.0,16.4414,16.4414,16.4327,16.4327,2240000.0
2013-11-14 14:30:00,18.88,18.89,18.88,18.88,1391600.0,16.4327,16.4414,16.4327,16.4327,1391600.0
2013-11-14 14:35:00,18.88,18.89,18.88,18.89,1568000.0,16.4327,16.4414,16.4327,16.4414,1568000.0
2013-11-14 14:40:00,18.89,18.9,18.89,18.89,2290400.0,16.4414,16.4501,16.4414,16.4414,2290400.0
2013-11-14 14:45:00,18.89,18.9,18.88,18.88,2007600.0,16.4414,16.4501,16.4327,16.4327,2007600.0
2013-11-14 14:50:00,18.89,18.9,18.87,18.87,2069200.0,16.4414,16.4501,16.4239,16.4239,2069200.0
2013-11-14 14:55:00,18.87,18.88,18.86,18.87,1822800.0,16.4239,16.4327,16.4152,16.4239,1822800.0
2013-11-14 15:00:00,18.87,18.89,18.87,18.88,1226400.0,16.4239,16.4414,16.4239,16.4327,1226400.0
2013-11-14 15:05:00,18.88,18.89,18.87,18.89,1108800.0,16.4327,16.4414,16.4239,16.4414,1108800.0
2013-11-14 15:10:00,18.89,18.9,18.88,18.89,2730000.0,16.4414,16.4501,16.4327,16.4414,2730000.0
2013-11-14 15:15:00,18.89,18.9,18.88,18.88,2791600.0,16.4414,16.4501,16.4327,16.4327,2791600.0
2013-11-14 15:20:00,18.88,18.89,18.87,18.87,2388400.0,16.4327,16.4414,16.4239,16.4239,2388400.0
2013-11-14 15:25:00,18.87,18.88,18.85,18.86,3360000.0,16.4239,16.4327,16.4065,16.4152,3360000.0
2013-11-14 15:30:00,18.86,18.87,18.85,18.85,2091600.0,16.4152,16.4239,16.4065,16.4065,2091600.0
2013-11-14 15:35:00,18.85,18.86,18.85,18.85,2836400.0,16.4065,16.4152,16.4065,16.4065,2836400.0
2013-11-14 15:40:00,18.85,18.88,18.85,18.88,4667600.0,16.4065,16.4327,16.4065,16.4327,4667600.0
2013-11-14 15:45:00,18.88,18.89,18.87,18.88,3262000.0,16.4327,16.4414,16.4239,16.4327,3262000.0
2013-11-14 15:50:00,18.88,18.88,18.87,18.87,5658800.0,16.4327,16.4327,16.4239,16.4239,5658800.0
2013-11-14 15:55:00,18.87,18.88,18.86,18.87,7568400.0,16.4239,16.4327,16.4152,16.4239,7568400.0
2013-11-15 09:30:00,18.81,18.86,18.8,18.85,23713200.0,16.3717,16.4152,16.363,16.4065,23713200.0
2013-11-15 09:35:00,18.85,18.85,18.78,18.79,6916000.0,16.4065,16.4065,16.3456,16.3543,6916000.0
2013-11-15 09:40:00,18.79,18.83,18.79,18.8,4180400.0,16.3543,16.3891,16.3543,16.363,4180400.0
2013-11-15 09:45:00,18.8,18.82,18.78,18.78,6434400.0,16.363,16.3804,16.3456,16.3456,6434400.0
2013-11-15 09:50:00,18.78,18.81,18.77,18.8,4401600.0,16.3456,16.3717,16.3369,16.363,4401600.0
2013-11-15 09:55:00,18.8,18.84,18.8,18.82,3530800.0,16.363,16.3978,16.363,16.3804,3530800.0
2013-11-15 10:00:00,18.82,18.87,18.82,18.84,7338800.0,16.3804,16.4239,16.3804,16.3978,7338800.0
2013-11-15 10:05:00,18.85,18.88,18.84,18.87,5303200.0,16.4065,16.4327,16.3978,16.4239,5303200.0
2013-11-15 10:10:00,18.87,18.9,18.86,18.89,6006000.0,16.4239,16.4501,16.4152,16.4414,6006000.0
2013-11-15 10:15:00,18.88,18.89,18.85,18.85,3150000.0,16.4327,16.4414,16.4065,16.4065,3150000.0
2013-11-15 10:20:00,18.85,18.86,18.84,18.85,2802800.0,16.4065,16.4152,16.3978,16.4065,2802800.0
2013-11-15 10:25:00,18.85,18.86,18.84,18.85,2713200.0,16.4065,16.4152,16.3978,16.4065,2713200.0
2013-11-15 10:30:00,18.85,18.85,18.81,18.81,4088000.0,16.4065,16.4065,16.3717,16.3717,4088000.0
2013-11-15 10:35:00,18.81,18.83,18.81,18.83,2766400.0,16.3717,16.3891,16.3717,16.3891,2766400.0
2013-11-15 10:40:00,18.82,18.84,18.82,18.83,4225200.0,16.3804,16.3978,16.3804,16.3891,4225200.0
2013-11-15 10:45:00,18.83,18.84,18.82,18.84,3446800.0,16.3891,16.3978,16.3804,16.3978,3446800.0
2013-11-15 10:50:00,18.84,18.84,18.81,18.81,3012800.0,16.3978,16.3978,16.3717,16.3717,3012800.0
2013-11-15 10:55:00,18.81,18.81,18.77,18.78,6554800.0,16.3717,16.3717,16.3369,16.3456,6554800.0
2013-11-15 11:00:00,18.78,18.81,18.78,18.8,2312800.0,16.3456,16.3717,16.3456,16.363,2312800.0
2013-11-15 11:05:00,18.8,18.81,18.8,18.8,1842400.0,16.363,16.3717,16.363,16.363,1842400.0
2013-11-15 11:10:00,18.8,18.82,18.8,18.8,1862000.0,16.363,16.3804,16.363,16.363,1862000.0
2013-11-15 11:15:00,18.8,18.81,18.78,18.79,1985200.0,16.363,16.3717,16.3456,16.3543,1985200.0
2013-11-15 11:20:00,18.79,18.8,18.77,18.78,2374400.0,16.3543,16.363,16.3369,16.3456,2374400.0
2013-11-15 11:25:00,18.78,18.78,18.76,18.77,3225600.0,16.3456,16.3456,16.3282,16.3369,3225600.0
2013-11-15 11:30:00,18.77,18.77,18.75,18.76,3696000.0,16.3369,16.3369,16.3195,16.3282,3696000.0
2013-11-15 11:35:00,18.75,18.77,18.75,18.76,2220400.0,16.3195,16.3369,16.3195,16.3282,2220400.0
2013-11-15 11:40:00,18.77,18.77,18.75,18.75,2254000.0,16.3369,16.3369,16.3195,16.3195,2254000.0
2013-11-15 11:45:00,18.75,18.76,18.75,18.75,1540000.0,16.3195,16.3282,16.3195,16.3195,1540000.0
2013-11-15 11:50:00,18.75,18.77,18.75,18.77,3334800.0,16.3195,16.3369,16.3195,16.3369,3334800.0
2013-11-15 11:55:00,18.77,18.77,18.75,18.75,2839200.0,16.3369,16.3369,16.3195,16.3195,2839200.0
2013-11-15 12:00:00,18.76,18.76,18.75,18.76,1430800.0,16.3282,16.3282,16.3195,16.3282,1430800.0
2013-11-15 12:05:00,18.76,18.78,18.75,18.77,2262400.0,16.3282,16.3456,16.3195,16.3369,2262400.0
2013-11-15 12:10:00,18.78,18.78,18.77,18.77,1369200.0,16.3456,16.3456,16.3369,16.3369,1369200.0
2013-11-15 12:15:00,18.77,18.79,18.77,18.79,1744400.0,16.3369,16.3543,16.3369,16.3543,1744400.0
2013-11-15 12:20:00,18.79,18.79,18.76,18.76,1492400.0,16.3543,16.3543,16.3282,16.3282,1492400.0
2013-11-15 12:25:00,18.77,18.77,18.76,18.76,999600.0,16.3369,16.3369,16.3282,16.3282,999600.0
2013-11-15 12:30:00,18.77,18.78,18.77,18.78,896000.0,16.3369,16.3456,16.3369,16.3456,896000.0
2013-11-15 12:35:00,18.78,18.78,18.77,18.77,582400.0,16.3456,16.3456,16.3369,16.3369,582400.0
2013-11-15 12:40:00,18.77,18.77,18.76,18.77,812000.0,16.3369,16.3369,16.3282,16.3369,812000.0
2013-11-15 12:45:00,18.77,18.77,18.75,18.75,1198400.0,16.3369,16.3369,16.3195,16.3195,1198400.0
2013-11-15 12:50:00,18.75,18.76,18.75,18.76,638400.0,16.3195,16.3282,16.3195,16.3282,638400.0
2013-11-15 12:55:00,18.76,18.77,18.75,18.76,918400.0,16.3282,16.3369,16.3195,16.3282,918400.0
2013-11-15 13:00:00,18.76,18.77,18.76,18.76,697200.0,16.3282,16.3369,16.3282,16.3282,697200.0
2013-11-15 13:05:00,18.76,18.77,18.76,18.77,1072400.0,16.3282,16.3369,16.3282,16.3369,1072400.0
2013-11-15 13:10:00,18.77,18.78,18.76,18.77,750400.0,16.3369,16.3456,16.3282,16.3369,750400.0
2013-11-15 13:15:00,18.77,18.78,18.76,18.77,719600.0,16.3369,16.3456,16.3282,16.3369,719600.0
2013-11-15 13:20:00,18.77,18.79,18.77,18.79,1604400.0,16.3369,16.3543,16.3369,16.3543,1604400.0
2013-11-15 13:25:00,18.79,18.8,18.78,18.78,2304400.0,16.3543,16.363,16.3456,16.3456,2304400.0
2013-11-15 13:30:00,18.78,18.79,18.78,18.78,873600.0,16.3456,16.3543,16.3456,16.3456,873600.0
2013-11-15 13:35:00,18.77,18.78,18.77,18.78,770000.0,16.3369,16.3456,16.3369,16.3456,770000.0
2013-11-15 13:40:00,18.78,18.79,18.78,18.78,750400.0,16.3456,16.3543,16.3456,16.3456,750400.0
2013-11-15 13:45:00,18.78,18.78,18.77,18.78,1080800.0,16.3456,16.3456,16.3369,16.3456,1080800.0
2013-11-15 13:50:00,18.77,18.78,18.77,18.78,938000.0,16.3369,16.3456,16.3369,16.3456,938000.0
2013-11-15 13:55:00,18.78,18.78,18.77,18.77,1335600.0,16.3456,16.3456,16.3369,16.3369,1335600.0
2013-11-15 14:00:00,18.77,18.77,18.75,18.76,1906800.0,16.3369,16.3369,16.3195,16.3282,1906800.0
2013-11-15 14:05:00,18.76,18.77,18.75,18.76,1579200.0,16.3282,16.3369,16.3195,16.3282,1579200.0
2013-11-15 14:10:00,18.77,18.77,18.76,18.76,826000.0,16.3369,16.3369,16.3282,16.3282,826000.0
2013-11-15 14:15:00,18.76,18.77,18.76,18.76,722400.0,16.3282,16.3369,16.3282,16.3282,722400.0
2013-11-15 14:20:00,18.76,18.77,18.76,18.76,887600.0,16.3282,16.3369,16.3282,16.3282,887600.0
2013-11-15 14:25:00,18.76,18.77,18.75,18.76,1545600.0,16.3282,16.3369,16.3195,16.3282,1545600.0
2013-11-15 14:30:00,18.76,18.76,18.76,18.76,952000.0,16.3282,16.3282,16.3282,16.3282,952000.0
2013-11-15 14:35:00,18.76,18.77,18.76,18.76,1708000.0,16.3282,16.3369,16.3282,16.3282,1708000.0
2013-11-15 14:40:00,18.76,18.76,18.76,18.76,1190000.0,16.3282,16.3282,16.3282,16.3282,1190000.0
2013-11-15 14:45:00,18.76,18.76,18.75,18.75,2595600.0,16.3282,16.3282,16.3195,16.3195,2595600.0
2013-11-15 14:50:00,18.75,18.76,18.75,18.75,19997600.0,16.3195,16.3282,16.3195,16.3195,19997600.0
2013-11-15 14:55:00,18.75,18.75,18.73,18.74,3332000.0,16.3195,16.3195,16.3021,16.3108,3332000.0
2013-11-15 15:00:00,18.74,18.75,18.73,18.75,3746400.0,16.3108,16.3195,16.3021,16.3195,3746400.0
2013-11-15 15:05:00,18.75,18.76,18.75,18.76,2724400.0,16.3195,16.3282,16.3195,16.3282,2724400.0
2013-11-15 15:10:00,18.76,18.76,18.75,18.76,1464400.0,16.3282,16.3282,16.3195,16.3282,1464400.0
2013-11-15 15:15:00,18.76,18.76,18.75,18.76,1803200.0,16.3282,16.3282,16.3195,16.3282,1803200.0
2013-11-15 15:20:00,18.76,18.76,18.74,18.74,2682400.0,16.3282,16.3282,16.3108,16.3108,2682400.0
2013-11-15 15:25:00,18.74,18.75,18.74,18.75,1778000.0,16.3108,16.3195,16.3108,16.3195,1778000.0
2013-11-15 15:30:00,18.75,18.76,18.75,18.75,2259600.0,16.3195,16.3282,16.3195,16.3195,2259600.0
2013-11-15 15:35:00,18.75,18.75,18.74,18.75,2444400.0,16.3195,16.3195,16.3108,16.3195,2444400.0
2013-11-15 15:40:00,18.75,18.76,18.74,18.75,4656400.0,16.3195,16.3282,16.3108,16.3195,4656400.0
2013-11-15 15:45:00,18.75,18.75,18.74,18.75,4309200.0,16.3195,16.3195,16.3108,16.3195,4309200.0
2013-11-15 15:50:00,18.75,18.75,18.75,18.75,4454800.0,16.3195,16.3195,16.3195,16.3195,4454800.0
2013-11-15 15:55:00,18.75,18.75,18.73,18.75,15554000.0,16.3195,16.3195,16.3021,16.3195,15554000.0
2013-11-18 09:30:00,18.75,18.83,18.74,18.82,10805200.0,16.3195,16.3891,16.3108,16.3804,10805200.0
2013-11-18 09:35:00,18.82,18.83,18.76,18.78,5409600.0,16.3804,16.3891,16.3282,16.3456,5409600.0
2013-11-18 09:40:00,18.77,18.78,18.7,18.73,7198800.0,16.3369,16.3456,16.276,16.3021,7198800.0
2013-11-18 09:45:00,18.74,18.76,18.73,18.74,3791200.0,16.3108,16.3282,16.3021,16.3108,3791200.0
2013-11-18 09:50:00,18.74,18.74,18.68,18.68,4695600.0,16.3108,16.3108,16.2586,16.2586,4695600.0
2013-11-18 09:55:00,18.68,18.69,18.65,18.67,4382000.0,16.2586,16.2673,16.2325,16.2499,4382000.0
2013-11-18 10:00:00,18.67,18.68,18.66,18.67,3315200.0,16.2499,16.2586,16.2412,16.2499,3315200.0
2013-11-18 10:05:00,18.66,18.69,18.65,18.67,4513600.0,16.2412,16.2673,16.2325,16.2499,4513600.0
2013-11-18 10:10:00,18.68,18.68,18.65,18.67,3155600.0,16.2586,16.2586,16.2325,16.2499,3155600.0
2013-11-18 10:15:00,18.67,18.67,18.65,18.67,1848000.0,16.2499,16.2499,16.2325,16.2499,1848000.0
2013-11-18 10:20:00,18.67,18.7,18.66,18.66,3421600.0,16.2499,16.276,16.2412,16.2412,3421600.0
2013-11-18 10:25:00,18.67,18.67,18.65,18.66,2962400.0,16.2499,16.2499,16.2325,16.2412,2962400.0
2013-11-18 10:30:00,18.66,18.69,18.66,18.68,2144800.0,16.2412,16.2673,16.2412,16.2586,2144800.0
2013-11-18 10:35:00,18.68,18.69,18.66,18.67,2452800.0,16.2586,16.2673,16.2412,16.2499,2452800.0
2013-11-18 10:40:00,18.67,18.67,18.65,18.65,3001600.0,16.2499,16.2499,16.2325,16.2325,3001600.0
2013-11-18 10:45:00,18.65,18.68,18.65,18.68,2828000.0,16.2325,16.2586,16.2325,16.2586,2828000.0
2013-11-18 10:50:00,18.68,18.7,18.67,18.68,3295600.0,16.2586,16.276,16.2499,16.2586,3295600.0
2013-11-18 10:55:00,18.68,18.7,18.68,18.68,2984800.0,16.2586,16.276,16.2586,16.2586,2984800.0
2013-11-18 11:00:00,18.68,18.69,18.68,18.69,3880800.0,16.2586,16.2673,16.2586,16.2673,3880800.0
2013-11-18 11:05:00,18.69,18.72,18.69,18.7,6398000.0,16.2673,16.2934,16.2673,16.276,6398000.0
2013-11-18 11:10:00,18.7,18.72,18.7,18.71,4074000.0,16.276,16.2934,16.276,16.2847,4074000.0
2013-11-18 11:15:00,18.71,18.71,18.69,18.7,1226400.0,16.2847,16.2847,16.2673,16.276,1226400.0
2013-11-18 11:20:00,18.7,18.71,18.69,18.69,1716400.0,16.276,16.2847,16.2673,16.2673,1716400.0
2013-11-18 11:25:00,18.69,18.7,18.67,18.68,3441200.0,16.2673,16.276,16.2499,16.2586,3441200.0
2013-11-18 11:30:00,18.68,18.7,18.66,18.67,3710000.0,16.2586,16.276,16.2412,16.2499,3710000.0
2013-11-18 11:35:00,18.67,18.68,18.66,18.67,974400.0,16.2499,16.2586,16.2412,16.2499,974400.0
2013-11-18 11:40:00,18.67,18.69,18.66,18.69,1792000.0,16.2499,16.2673,16.2412,16.2673,1792000.0
2013-11-18 11:45:00,18.69,18.69,18.68,18.68,800800.0,16.2673,16.2673,16.2586,16.2586,800800.0
2013-11-18 11:50:00,18.68,18.69,18.67,18.67,2769200.0,16.2586,16.2673,16.2499,16.2499,2769200.0
2013-11-18 11:55:00,18.67,18.68,18.67,18.68,3530800.0,16.2499,16.2586,16.2499,16.2586,3530800.0
2013-11-18 12:00:00,18.68,18.68,18.67,18.68,1274000.0,16.2586,16.2586,16.2499,16.2586,1274000.0
2013-11-18 12:05:00,18.68,18.69,18.67,18.68,1274000.0,16.2586,16.2673,16.2499,16.2586,1274000.0
2013-11-18 12:10:00,18.68,18.71,18.68,18.71,1302000.0,16.2586,16.2847,16.2586,16.2847,1302000.0
2013-11-18 12:15:00,18.71,18.71,18.69,18.71,798000.0,16.2847,16.2847,16.2673,16.2847,798000.0
2013-11-18 12:20:00,18.71,18.73,18.71,18.72,1859200.0,16.2847,16.3021,16.2847,16.2934,1859200.0
2013-11-18 12:25:00,18.72,18.73,18.72,18.73,1803200.0,16.2934,16.3021,16.2934,16.3021,1803200.0
2013-11-18 12:30:00,18.73,18.73,18.71,18.73,2340800.0,16.3021,16.3021,16.2847,16.3021,2340800.0
2013-11-18 12:35:00,18.73,18.73,18.7,18.71,728000.0,16.3021,16.3021,16.276,16.2847,728000.0
2013-11-18 12:40:00,18.71,18.71,18.69,18.7,2987600.0,16.2847,16.2847,16.2673,16.276,2987600.0
2013-11-18 12:45:00,18.69,18.71,18.69,18.7,688800.0,16.2673,16.2847,16.2673,16.276,688800.0
2013-11-18 12:50:00,18.71,18.71,18.69,18.7,534800.0,16.2847,16.2847,16.2673,16.276,534800.0
2013-11-18 12:55:00,18.69,18.7,18.69,18.69,568400.0,16.2673,16.276,16.2673,16.2673,568400.0
2013-11-18 13:00:00,18.7,18.7,18.68,18.68,870800.0,16.276,16.276,16.2586,16.2586,870800.0
2013-11-18 13:05:00,18.69,18.69,18.68,18.69,512400.0,16.2673,16.2673,16.2586,16.2673,512400.0
2013-11-18 13:10:00,18.69,18.7,18.68,18.69,537600.0,16.2673,16.276,16.2586,16.2673,537600.0
2013-11-18 13:15:00,18.69,18.69,18.68,18.69,504000.0,16.2673,16.2673,16.2586,16.2673,504000.0
2013-11-18 13:20:00,18.69,18.69,18.67,18.67,946400.0,16.2673,16.2673,16.2499,16.2499,946400.0
2013-11-18 13:25:00,18.67,18.69,18.67,18.68,630000.0,16.2499,16.2673,16.2499,16.2586,630000.0
2013-11-18 13:30:00,18.69,18.7,18.68,18.7,985600.0,16.2673,16.276,16.2586,16.276,985600.0
2013-11-18 13:35:00,18.7,18.72,18.7,18.72,926800.0,16.276,16.2934,16.276,16.2934,926800.0
2013-11-18 13:40:00,18.72,18.72,18.7,18.7,616000.0,16.2934,16.2934,16.276,16.276,616000.0
2013-11-18 13:45:00,18.7,18.71,18.69,18.7,834400.0,16.276,16.2847,16.2673,16.276,834400.0
2013-11-18 13:50:00,18.7,18.7,18.68,18.69,618800.0,16.276,16.276,16.2586,16.2673,618800.0
2013-11-18 13:55:00,18.69,18.69,18.67,18.69,918400.0,16.2673,16.2673,16.2499,16.2673,918400.0
2013-11-18 14:00:00,18.69,18.69,18.68,18.69,551600.0,16.2673,16.2673,16.2586,16.2673,551600.0
2013-11-18 14:05:00,18.69,18.7,18.69,18.69,806400.0,16.2673,16.276,16.2673,16.2673,806400.0
2013-11-18 14:10:00,18.69,18.71,18.69,18.7,798000.0,16.2673,16.2847,16.2673,16.276,798000.0
2013-11-18 14:15:00,18.7,18.71,18.7,18.71,1080800.0,16.276,16.2847,16.276,16.2847,1080800.0
2013-11-18 14:20:00,18.71,18.72,18.71,18.72,1444800.0,16.2847,16.2934,16.2847,16.2934,1444800.0
2013-11-18 14:25:00,18.72,18.75,18.72,18.75,2646000.0,16.2934,16.3195,16.2934,16.3195,2646000.0
2013-11-18 14:30:00,18.75,18.75,18.74,18.74,2766400.0,16.3195,16.3195,16.3108,16.3108,2766400.0
2013-11-18 14:35:00,18.74,18.75,18.74,18.74,1831200.0,16.3108,16.3195,16.3108,16.3108,1831200.0
2013-11-18 14:40:00,18.74,18.74,18.72,18.72,1335600.0,16.3108,16.3108,16.2934,16.2934,1335600.0
2013-11-18 14:45:00,18.73,18.73,18.7,18.7,1906800.0,16.3021,16.3021,16.276,16.276,1906800.0
2013-11-18 14:50:00,18.7,18.71,18.69,18.7,1985200.0,16.276,16.2847,16.2673,16.276,1985200.0
2013-11-18 14:55:00,18.71,18.71,18.68,18.68,1251600.0,16.2847,16.2847,16.2586,16.2586,1251600.0
2013-11-18 15:00:00,18.68,18.69,18.67,18.68,1859200.0,16.2586,16.2673,16.2499,16.2586,1859200.0
2013-11-18 15:05:00,18.68,18.69,18.65,18.65,4018000.0,16.2586,16.2673,16.2325,16.2325,4018000.0
2013-11-18 15:10:00,18.65,18.65,18.52,18.53,15338400.0,16.2325,16.2325,16.1193,16.128,15338400.0
2013-11-18 15:15:00,18.53,18.59,18.53,18.58,7434000.0,16.128,16.1802,16.128,16.1715,7434000.0
2013-11-18 15:20:00,18.58,18.59,18.56,18.57,3057600.0,16.1715,16.1802,16.1541,16.1628,3057600.0
2013-11-18 15:25:00,18.57,18.57,18.54,18.55,3768800.0,16.1628,16.1628,16.1367,16.1454,3768800.0
2013-11-18 15:30:00,18.55,18.55,18.53,18.55,3592400.0,16.1454,16.1454,16.128,16.1454,3592400.0
2013-11-18 15:35:00,18.55,18.55,18.53,18.54,2903600.0,16.1454,16.1454,16.128,16.1367,2903600.0
2013-11-18 15:40:00,18.54,18.56,18.53,18.55,3304000.0,16.1367,16.1541,16.128,16.1454,3304000.0
2013-11-18 15:45:00,18.55,18.55,18.53,18.54,3508400.0,16.1454,16.1454,16.128,16.1367,3508400.0
2013-11-18 15:50:00,18.53,18.55,18.51,18.51,5423600.0,16.128,16.1454,16.1106,16.1106,5423600.0
2013-11-18 15:55:00,18.51,18.53,18.51,18.52,8772400.0,16.1106,16.128,16.1106,16.1193,8772400.0
2013-11-19 09:30:00,18.56,18.59,18.52,18.53,9486400.0,16.1541,16.1802,16.1193,16.128,9486400.0
2013-11-19 09:35:00,18.53,18.62,18.53,18.59,6182400.0,16.128,16.2064,16.128,16.1802,6182400.0
2013-11-19 09:40:00,18.59,18.6,18.54,18.58,3514000.0,16.1802,16.1889,16.1367,16.1715,3514000.0
2013-11-19 09:45:00,18.58,18.65,18.55,18.64,6272000.0,16.1715,16.2325,16.1454,16.2238,6272000.0
2013-11-19 09:50:00,18.64,18.66,18.62,18.66,4779600.0,16.2238,16.2412,16.2064,16.2412,4779600.0
2013-11-19 09:55:00,18.65,18.66,18.63,18.65,2422000.0,16.2325,16.2412,16.2151,16.2325,2422000.0
2013-11-19 10:00:00,18.65,18.67,18.64,18.67,4300800.0,16.2325,16.2499,16.2238,16.2499,4300800.0
2013-11-19 10:05:00,18.67,18.69,18.67,18.67,4684400.0,16.2499,16.2673,16.2499,16.2499,4684400.0
2013-11-19 10:10:00,18.67,18.68,18.65,18.65,2688000.0,16.2499,16.2586,16.2325,16.2325,2688000.0
2013-11-19 10:15:00,18.65,18.68,18.65,18.65,2438800.0,16.2325,16.2586,16.2325,16.2325,2438800.0
2013-11-19 10:20:00,18.65,18.66,18.62,18.63,3231200.0,16.2325,16.2412,16.2064,16.2151,3231200.0
2013-11-19 10:25:00,18.63,18.64,18.61,18.61,2368800.0,16.2151,16.2238,16.1977,16.1977,2368800.0
2013-11-19 10:30:00,18.61,18.64,18.6,18.63,2464000.0,16.1977,16.2238,16.1889,16.2151,2464000.0
2013-11-19 10:35:00,18.63,18.64,18.6,18.61,2833600.0,16.2151,16.2238,16.1889,16.1977,2833600.0
2013-11-19 10:40:00,18.61,18.63,18.6,18.61,2433200.0,16.1977,16.2151,16.1889,16.1977,2433200.0
2013-11-19 10:45:00,18.61,18.64,18.6,18.61,3082800.0,16.1977,16.2238,16.1889,16.1977,3082800.0
2013-11-19 10:50:00,18.61,18.62,18.6,18.62,1831200.0,16.1977,16.2064,16.1889,16.2064,1831200.0
2013-11-19 10:55:00,18.61,18.62,18.6,18.6,2567600.0,16.1977,16.2064,16.1889,16.1889,2567600.0
2013-11-19 11:00:00,18.6,18.61,18.59,18.6,2324000.0,16.1889,16.1977,16.1802,16.1889,2324000.0
2013-11-19 11:05:00,18.6,18.61,18.6,18.6,652400.0,16.1889,16.1977,16.1889,16.1889,652400.0
2013-11-19 11:10:00,18.6,18.6,18.57,18.57,1797600.0,16.1889,16.1889,16.1628,16.1628,1797600.0
2013-11-19 11:15:00,18.57,18.57,18.55,18.56,2755200.0,16.1628,16.1628,16.1454,16.1541,2755200.0
2013-11-19 11:20:00,18.56,18.56,18.54,18.55,3931200.0,16.1541,16.1541,16.1367,16.1454,3931200.0
2013-11-19 11:25:00,18.55,18.57,18.54,18.57,2265200.0,16.1454,16.1628,16.1367,16.1628,2265200.0
2013-11-19 11:30:00,18.57,18.58,18.57,18.58,1556800.0,16.1628,16.1715,16.1628,16.1715,1556800.0
2013-11-19 11:35:00,18.57,18.58,18.56,18.57,996800.0,16.1628,16.1715,16.1541,16.1628,996800.0
2013-11-19 11:40:00,18.57,18.57,18.55,18.55,1929200.0,16.1628,16.1628,16.1454,16.1454,1929200.0
2013-11-19 11:45:00,18.55,18.57,18.55,18.56,1125600.0,16.1454,16.1628,16.1454,16.1541,1125600.0
2013-11-19 11:50:00,18.56,18.6,18.56,18.6,2326800.0,16.1541,16.1889,16.1541,16.1889,2326800.0
2013-11-19 11:55:00,18.6,18.6,18.58,18.6,2385600.0,16.1889,16.1889,16.1715,16.1889,2385600.0
2013-11-19 12:00:00,18.6,18.6,18.59,18.6,1848000.0,16.1889,16.1889,16.1802,16.1889,1848000.0
2013-11-19 12:05:00,18.6,18.63,18.6,18.62,2945600.0,16.1889,16.2151,16.1889,16.2064,2945600.0
2013-11-19 12:10:00,18.63,18.63,18.61,18.62,2940000.0,16.2151,16.2151,16.1977,16.2064,2940000.0
2013-11-19 12:15:00,18.62,18.63,18.61,18.61,1834000.0,16.2064,16.2151,16.1977,16.1977,1834000.0
2013-11-19 12:20:00,18.61,18.63,18.61,18.63,1990800.0,16.1977,16.2151,16.1977,16.2151,1990800.0
2013-11-19 12:25:00,18.63,18.63,18.61,18.62,2455600.0,16.2151,16.2151,16.1977,16.2064,2455600.0
2013-11-19 12:30:00,18.62,18.62,18.61,18.62,2489200.0,16.2064,16.2064,16.1977,16.2064,2489200.0
2013-11-19 12:35:00,18.62,18.63,18.62,18.62,1750000.0,16.2064,16.2151,16.2064,16.2064,1750000.0
2013-11-19 12:40:00,18.62,18.62,18.58,18.59,2682400.0,16.2064,16.2064,16.1715,16.1802,2682400.0
2013-11-19 12:45:00,18.59,18.59,18.57,18.59,2394000.0,16.1802,16.1802,16.1628,16.1802,2394000.0
2013-11-19 12:50:00,18.59,18.59,18.58,18.58,1080800.0,16.1802,16.1802,16.1715,16.1715,1080800.0
2013-11-19 12:55:00,18.58,18.58,18.56,18.56,2760800.0,16.1715,16.1715,16.1541,16.1541,2760800.0
2013-11-19 13:00:00,18.56,18.58,18.56,18.57,2903600.0,16.1541,16.1715,16.1541,16.1628,2903600.0
2013-11-19 13:05:00,18.57,18.58,18.56,18.58,1016400.0,16.1628,16.1715,16.1541,16.1715,1016400.0
2013-11-19 13:10:00,18.58,18.59,18.58,18.58,1828400.0,16.1715,16.1802,16.1715,16.1715,1828400.0
2013-11-19 13:15:00,18.58,18.59,18.57,18.57,1181600.0,16.1715,16.1802,16.1628,16.1628,1181600.0
2013-11-19 13:20:00,18.57,18.58,18.54,18.54,1369200.0,16.1628,16.1715,16.1367,16.1367,1369200.0
2013-11-19 13:25:00,18.54,18.56,18.53,18.53,1870400.0,16.1367,16.1541,16.128,16.128,1870400.0
2013-11-19 13:30:00,18.53,18.55,18.5,18.54,3976000.0,16.128,16.1454,16.1019,16.1367,3976000.0
2013-11-19 13:35:00,18.54,18.56,18.53,18.55,2441600.0,16.1367,16.1541,16.128,16.1454,2441600.0
2013-11-19 13:40:00,18.55,18.55,18.54,18.55,1218000.0,16.1454,16.1454,16.1367,16.1454,1218000.0
2013-11-19 13:45:00,18.55,18.55,18.52,18.52,1932000.0,16.1454,16.1454,16.1193,16.1193,1932000.0
2013-11-19 13:50:00,18.52,18.54,18.51,18.54,1971200.0,16.1193,16.1367,16.1106,16.1367,1971200.0
2013-11-19 13:55:00,18.54,18.54,18.53,18.54,907200.0,16.1367,16.1367,16.128,16.1367,907200.0
2013-11-19 14:00:00,18.54,18.56,18.54,18.54,1472800.0,16.1367,16.1541,16.1367,16.1367,1472800.0
2013-11-19 14:05:00,18.54,18.54,18.52,18.52,1932000.0,16.1367,16.1367,16.1193,16.1193,1932000.0
2013-11-19 14:10:00,18.52,18.54,18.52,18.53,1184400.0,16.1193,16.1367,16.1193,16.128,1184400.0
2013-11-19 14:15:00,18.53,18.54,18.52,18.53,3945200.0,16.128,16.1367,16.1193,16.128,3945200.0
2013-11-19 14:20:00,18.54,18.54,18.52,18.53,1198400.0,16.1367,16.1367,16.1193,16.128,1198400.0
2013-11-19 14:25:00,18.53,18.53,18.52,18.52,848400.0,16.128,16.128,16.1193,16.1193,848400.0
2013-11-19 14:30:00,18.52,18.54,18.52,18.54,1176000.0,16.1193,16.1367,16.1193,16.1367,1176000.0
2013-11-19 14:35:00,18.54,18.55,18.53,18.54,1433600.0,16.1367,16.1454,16.128,16.1367,1433600.0
2013-11-19 14:40:00,18.54,18.56,18.54,18.55,1929200.0,16.1367,16.1541,16.1367,16.1454,1929200.0
2013-11-19 14:45:00,18.55,18.57,18.55,18.56,1688400.0,16.1454,16.1628,16.1454,16.1541,1688400.0
2013-11-19 14:50:00,18.55,18.56,18.54,18.55,1120000.0,16.1454,16.1541,16.1367,16.1454,1120000.0
2013-11-19 14:55:00,18.55,18.55,18.54,18.54,1047200.0,16.1454,16.1454,16.1367,16.1367,1047200.0
2013-11-19 15:00:00,18.54,18.56,18.54,18.55,1010800.0,16.1367,16.1541,16.1367,16.1454,1010800.0
2013-11-19 15:05:00,18.55,18.57,18.55,18.56,1159200.0,16.1454,16.1628,16.1454,16.1541,1159200.0
2013-11-19 15:10:00,18.56,18.57,18.55,18.57,1008000.0,16.1541,16.1628,16.1454,16.1628,1008000.0
2013-11-19 15:15:00,18.57,18.59,18.57,18.58,1794800.0,16.1628,16.1802,16.1628,16.1715,1794800.0
2013-11-19 15:20:00,18.58,18.59,18.58,18.58,1517600.0,16.1715,16.1802,16.1715,16.1715,1517600.0
2013-11-19 15:25:00,18.58,18.59,18.57,18.58,1220800.0,16.1715,16.1802,16.1628,16.1715,1220800.0
2013-11-19 15:30:00,18.58,18.58,18.56,18.57,1568000.0,16.1715,16.1715,16.1541,16.1628,1568000.0
2013-11-19 15:35:00,18.56,18.57,18.54,18.55,1870400.0,16.1541,16.1628,16.1367,16.1454,1870400.0
2013-11-19 15:40:00,18.55,18.57,18.55,18.56,1848000.0,16.1454,16.1628,16.1454,16.1541,1848000.0
2013-11-19 15:45:00,18.56,18.57,18.55,18.56,1764000.0,16.1541,16.1628,16.1454,16.1541,1764000.0
2013-11-19 15:50:00,18.57,18.57,18.55,18.55,2343600.0,16.1628,16.1628,16.1454,16.1454,2343600.0
2013-11-19 15:55:00,18.55,18.57,18.54,18.55,4877600.0,16.1454,16.1628,16.1367,16.1454,4877600.0
2013-11-20 09:30:00,18.54,18.58,18.51,18.55,9884000.0,16.1367,16.1715,16.1106,16.1454,9884000.0
2013-11-20 09:35:00,18.55,18.59,18.53,18.57,5146400.0,16.1454,16.1802,16.128,16.1628,5146400.0
2013-11-20 09:40:00,18.58,18.59,18.54,18.54,3724000.0,16.1715,16.1802,16.1367,16.1367,3724000.0
2013-11-20 09:45:00,18.54,18.54,18.5,18.53,4897200.0,16.1367,16.1367,16.1019,16.128,4897200.0
2013-11-20 09:50:00,18.52,18.53,18.48,18.49,5311600.0,16.1193,16.128,16.0845,16.0932,5311600.0
2013-11-20 09:55:00,18.49,18.52,18.48,18.5,3788400.0,16.0932,16.1193,16.0845,16.1019,3788400.0
2013-11-20 10:00:00,18.5,18.51,18.47,18.5,3203200.0,16.1019,16.1106,16.0758,16.1019,3203200.0
2013-11-20 10:05:00,18.5,18.51,18.48,18.5,2872800.0,16.1019,16.1106,16.0845,16.1019,2872800.0
2013-11-20 10:10:00,18.5,18.51,18.49,18.5,3183600.0,16.1019,16.1106,16.0932,16.1019,3183600.0
2013-11-20 10:15:00,18.5,18.52,18.49,18.52,2324000.0,16.1019,16.1193,16.0932,16.1193,2324000.0
2013-11-20 10:20:00,18.52,18.56,18.52,18.54,4102000.0,16.1193,16.1541,16.1193,16.1367,4102000.0
2013-11-20 10:25:00,18.54,18.55,18.52,18.53,1867600.0,16.1367,16.1454,16.1193,16.128,1867600.0
2013-11-20 10:30:00,18.53,18.54,18.51,18.51,2296000.0,16.128,16.1367,16.1106,16.1106,2296000.0
2013-11-20 10:35:00,18.51,18.51,18.49,18.5,3810800.0,16.1106,16.1106,16.0932,16.1019,3810800.0
2013-11-20 10:40:00,18.51,18.51,18.49,18.51,4382000.0,16.1106,16.1106,16.0932,16.1106,4382000.0
2013-11-20 10:45:00,18.51,18.52,18.5,18.51,3239600.0,16.1106,16.1193,16.1019,16.1106,3239600.0
2013-11-20 10:50:00,18.51,18.53,18.51,18.53,2497600.0,16.1106,16.128,16.1106,16.128,2497600.0
2013-11-20 10:55:00,18.52,18.54,18.52,18.53,1206800.0,16.1193,16.1367,16.1193,16.128,1206800.0
2013-11-20 11:00:00,18.52,18.53,18.51,18.51,3038000.0,16.1193,16.128,16.1106,16.1106,3038000.0
2013-11-20 11:05:00,18.51,18.53,18.5,18.52,3385200.0,16.1106,16.128,16.1019,16.1193,3385200.0
2013-11-20 11:10:00,18.53,18.53,18.5,18.51,2738400.0,16.128,16.128,16.1019,16.1106,2738400.0
2013-11-20 11:15:00,18.51,18.51,18.49,18.5,4606000.0,16.1106,16.1106,16.0932,16.1019,4606000.0
2013-11-20 11:20:00,18.49,18.51,18.49,18.5,1761200.0,16.0932,16.1106,16.0932,16.1019,1761200.0
2013-11-20 11:25:00,18.5,18.52,18.5,18.52,2206400.0,16.1019,16.1193,16.1019,16.1193,2206400.0
2013-11-20 11:30:00,18.52,18.52,18.5,18.51,2276400.0,16.1193,16.1193,16.1019,16.1106,2276400.0
2013-11-20 11:35:00,18.51,18.53,18.5,18.5,2116800.0,16.1106,16.128,16.1019,16.1019,2116800.0
2013-11-20 11:40:00,18.5,18.51,18.5,18.51,798000.0,16.1019,16.1106,16.1019,16.1106,798000.0
2013-11-20 11:45:00,18.51,18.51,18.5,18.5,596400.0,16.1106,16.1106,16.1019,16.1019,596400.0
2013-11-20 11:50:00,18.5,18.51,18.5,18.51,1201200.0,16.1019,16.1106,16.1019,16.1106,1201200.0
2013-11-20 11:55:00,18.51,18.51,18.5,18.5,1845200.0,16.1106,16.1106,16.1019,16.1019,1845200.0
2013-11-20 12:00:00,18.5,18.52,18.5,18.52,2296000.0,16.1019,16.1193,16.1019,16.1193,2296000.0
2013-11-20 12:05:00,18.52,18.53,18.51,18.52,960400.0,16.1193,16.128,16.1106,16.1193,960400.0
2013-11-20 12:10:00,18.52,18.52,18.5,18.5,876400.0,16.1193,16.1193,16.1019,16.1019,876400.0
2013-11-20 12:15:00,18.5,18.51,18.5,18.51,1324400.0,16.1019,16.1106,16.1019,16.1106,1324400.0
2013-11-20 12:20:00,18.51,18.52,18.51,18.51,459200.0,16.1106,16.1193,16.1106,16.1106,459200.0
2013-11-20 12:25:00,18.51,18.51,18.5,18.5,565600.0,16.1106,16.1106,16.1019,16.1019,565600.0
2013-11-20 12:30:00,18.51,18.51,18.5,18.5,842800.0,16.1106,16.1106,16.1019,16.1019,842800.0
2013-11-20 12:35:00,18.5,18.51,18.49,18.49,1349600.0,16.1019,16.1106,16.0932,16.0932,1349600.0
2013-11-20 12:40:00,18.49,18.5,18.49,18.49,963200.0,16.0932,16.1019,16.0932,16.0932,963200.0
2013-11-20 12:45:00,18.49,18.5,18.48,18.49,952000.0,16.0932,16.1019,16.0845,16.0932,952000.0
2013-11-20 12:50:00,18.49,18.49,18.48,18.48,1313200.0,16.0932,16.0932,16.0845,16.0845,1313200.0
2013-11-20 12:55:00,18.48,18.49,18.48,18.49,938000.0,16.0845,16.0932,16.0845,16.0932,938000.0
2013-11-20 13:00:00,18.49,18.5,18.49,18.49,627200.0,16.0932,16.1019,16.0932,16.0932,627200.0
2013-11-20 13:05:00,18.49,18.49,18.48,18.49,560000.0,16.0932,16.0932,16.0845,16.0932,560000.0
2013-11-20 13:10:00,18.49,18.49,18.48,18.49,627200.0,16.0932,16.0932,16.0845,16.0932,627200.0
2013-11-20 13:15:00,18.49,18.49,18.47,18.47,1033200.0,16.0932,16.0932,16.0758,16.0758,1033200.0
2013-11-20 13:20:00,18.47,18.48,18.47,18.48,778400.0,16.0758,16.0845,16.0758,16.0845,778400.0
2013-11-20 13:25:00,18.48,18.49,18.47,18.49,714000.0,16.0845,16.0932,16.0758,16.0932,714000.0
2013-11-20 13:30:00,18.48,18.49,18.48,18.49,714000.0,16.0845,16.0932,16.0845,16.0932,714000.0
2013-11-20 13:35:00,18.49,18.49,18.48,18.48,476000.0,16.0932,16.0932,16.0845,16.0845,476000.0
2013-11-20 13:40:00,18.48,18.5,18.48,18.49,1117200.0,16.0845,16.1019,16.0845,16.0932,1117200.0
2013-11-20 13:45:00,18.49,18.51,18.49,18.5,940800.0,16.0932,16.1106,16.0932,16.1019,940800.0
2013-11-20 13:50:00,18.5,18.51,18.5,18.5,414400.0,16.1019,16.1106,16.1019,16.1019,414400.0
2013-11-20 13:55:00,18.5,18.51,18.5,18.5,812000.0,16.1019,16.1106,16.1019,16.1019,812000.0
2013-11-20 14:00:00,18.5,18.51,18.47,18.5,2116800.0,16.1019,16.1106,16.0758,16.1019,2116800.0
2013-11-20 14:05:00,18.5,18.51,18.47,18.49,1901200.0,16.1019,16.1106,16.0758,16.0932,1901200.0
2013-11-20 14:10:00,18.49,18.49,18.43,18.45,3656800.0,16.0932,16.0932,16.041,16.0584,3656800.0
2013-11-20 14:15:00,18.45,18.48,18.44,18.47,3645600.0,16.0584,16.0845,16.0497,16.0758,3645600.0
2013-11-20 14:20:00,18.47,18.48,18.46,18.48,2377200.0,16.0758,16.0845,16.0671,16.0845,2377200.0
2013-11-20 14:25:00,18.47,18.48,18.46,18.46,1167600.0,16.0758,16.0845,16.0671,16.0671,1167600.0
2013-11-20 14:30:00,18.46,18.47,18.45,18.45,1122800.0,16.0671,16.0758,16.0584,16.0584,1122800.0
2013-11-20 14:35:00,18.45,18.46,18.42,18.44,2830800.0,16.0584,16.0671,16.0323,16.0497,2830800.0
2013-11-20 14:40:00,18.44,18.44,18.41,18.43,2884000.0,16.0497,16.0497,16.0236,16.041,2884000.0
2013-11-20 14:45:00,18.43,18.45,18.43,18.44,1475600.0,16.041,16.0584,16.041,16.0497,1475600.0
2013-11-20 14:50:00,18.44,18.44,18.41,18.43,1738800.0,16.0497,16.0497,16.0236,16.041,1738800.0
2013-11-20 14:55:00,18.43,18.45,18.42,18.44,1850800.0,16.041,16.0584,16.0323,16.0497,1850800.0
2013-11-20 15:00:00,18.44,18.46,18.43,18.44,2324000.0,16.0497,16.0671,16.041,16.0497,2324000.0
2013-11-20 15:05:00,18.43,18.44,18.4,18.41,3360000.0,16.041,16.0497,16.0149,16.0236,3360000.0
2013-11-20 15:10:00,18.41,18.43,18.4,18.42,2744000.0,16.0236,16.041,16.0149,16.0323,2744000.0
2013-11-20 15:15:00,18.42,18.42,18.41,18.41,1512000.0,16.0323,16.0323,16.0236,16.0236,1512000.0
2013-11-20 15:20:00,18.41,18.42,18.4,18.41,2637600.0,16.0236,16.0323,16.0149,16.0236,2637600.0
2013-11-20 15:25:00,18.41,18.42,18.4,18.41,1215200.0,16.0236,16.0323,16.0149,16.0236,1215200.0
2013-11-20 15:30:00,18.41,18.41,18.39,18.4,4466000.0,16.0236,16.0236,16.0062,16.0149,4466000.0
2013-11-20 15:35:00,18.4,18.4,18.37,18.39,3284400.0,16.0149,16.0149,15.9888,16.0062,3284400.0
2013-11-20 15:40:00,18.39,18.4,18.38,18.4,3144400.0,16.0062,16.0149,15.9975,16.0149,3144400.0
2013-11-20 15:45:00,18.4,18.41,18.39,18.4,2256800.0,16.0149,16.0236,16.0062,16.0149,2256800.0
2013-11-20 15:50:00,18.4,18.41,18.4,18.4,2914800.0,16.0149,16.0236,16.0149,16.0149,2914800.0
2013-11-20 15:55:00,18.4,18.41,18.39,18.39,5496400.0,16.0149,16.0236,16.0062,16.0062,5496400.0
2013-11-21 09:30:00,18.49,18.53,18.44,18.51,10281600.0,16.0932,16.128,16.0497,16.1106,10281600.0
2013-11-21 09:35:00,18.51,18.51,18.48,18.5,4382000.0,16.1106,16.1106,16.0845,16.1019,4382000.0
2013-11-21 09:40:00,18.51,18.51,18.46,18.5,6092800.0,16.1106,16.1106,16.0671,16.1019,6092800.0
2013-11-21 09:45:00,18.5,18.5,18.48,18.5,5966800.0,16.1019,16.1019,16.0845,16.1019,5966800.0
2013-11-21 09:50:00,18.5,18.5,18.46,18.47,5583200.0,16.1019,16.1019,16.0671,16.0758,5583200.0
2013-11-21 09:55:00,18.47,18.5,18.46,18.49,7128800.0,16.0758,16.1019,16.0671,16.0932,7128800.0
2013-11-21 10:00:00,18.5,18.5,18.47,18.47,2256800.0,16.1019,16.1019,16.0758,16.0758,2256800.0
2013-11-21 10:05:00,18.47,18.48,18.45,18.46,2749600.0,16.0758,16.0845,16.0584,16.0671,2749600.0
2013-11-21 10:10:00,18.46,18.46,18.42,18.44,5062400.0,16.0671,16.0671,16.0323,16.0497,5062400.0
2013-11-21 10:15:00,18.45,18.45,18.41,18.42,4261600.0,16.0584,16.0584,16.0236,16.0323,4261600.0
2013-11-21 10:20:00,18.42,18.44,18.42,18.43,3284400.0,16.0323,16.0497,16.0323,16.041,3284400.0
2013-11-21 10:25:00,18.42,18.45,18.42,18.45,2175600.0,16.0323,16.0584,16.0323,16.0584,2175600.0
2013-11-21 10:30:00,18.45,18.47,18.44,18.47,3998400.0,16.0584,16.0758,16.0497,16.0758,3998400.0
2013-11-21 10:35:00,18.47,18.49,18.46,18.47,2844800.0,16.0758,16.0932,16.0671,16.0758,2844800.0
2013-11-21 10:40:00,18.47,18.48,18.46,18.46,2290400.0,16.0758,16.0845,16.0671,16.0671,2290400.0
2013-11-21 10:45:00,18.47,18.47,18.45,18.45,4090800.0,16.0758,16.0758,16.0584,16.0584,4090800.0
2013-11-21 10:50:00,18.45,18.46,18.43,18.43,3642800.0,16.0584,16.0671,16.041,16.041,3642800.0
2013-11-21 10:55:00,18.43,18.44,18.43,18.44,3589600.0,16.041,16.0497,16.041,16.0497,3589600.0
2013-11-21 11:00:00,18.44,18.44,18.41,18.43,3049200.0,16.0497,16.0497,16.0236,16.041,3049200.0
2013-11-21 11:05:00,18.43,18.43,18.4,18.4,4418400.0,16.041,16.041,16.0149,16.0149,4418400.0
2013-11-21 11:10:00,18.4,18.42,18.4,18.41,2228800.0,16.0149,16.0323,16.0149,16.0236,2228800.0
2013-11-21 11:15:00,18.41,18.43,18.41,18.41,2559200.0,16.0236,16.041,16.0236,16.0236,2559200.0
2013-11-21 11:20:00,18.41,18.42,18.4,18.4,1170400.0,16.0236,16.0323,16.0149,16.0149,1170400.0
2013-11-21 11:25:00,18.4,18.43,18.4,18.42,2100000.0,16.0149,16.041,16.0149,16.0323,2100000.0
2013-11-21 11:30:00,18.42,18.44,18.42,18.43,2282000.0,16.0323,16.0497,16.0323,16.041,2282000.0
2013-11-21 11:35:00,18.43,18.44,18.43,18.43,3486000.0,16.041,16.0497,16.041,16.041,3486000.0
2013-11-21 11:40:00,18.43,18.46,18.43,18.44,2573200.0,16.041,16.0671,16.041,16.0497,2573200.0
2013-11-21 11:45:00,18.44,18.44,18.42,18.43,1808800.0,16.0497,16.0497,16.0323,16.041,1808800.0
2013-11-21 11:50:00,18.42,18.43,18.41,18.42,1716400.0,16.0323,16.041,16.0236,16.0323,1716400.0
2013-11-21 11:55:00,18.42,18.43,18.42,18.42,968800.0,16.0323,16.041,16.0323,16.0323,968800.0
2013-11-21 12:00:00,18.43,18.43,18.41,18.42,907200.0,16.041,16.041,16.0236,16.0323,907200.0
2013-11-21 12:05:00,18.41,18.42,18.4,18.4,1755600.0,16.0236,16.0323,16.0149,16.0149,1755600.0
2013-11-21 12:10:00,18.4,18.4,18.38,18.39,3998400.0,16.0149,16.0149,15.9975,16.0062,3998400.0
2013-11-21 12:15:00,18.39,18.39,18.35,18.37,5124000.0,16.0062,16.0062,15.9714,15.9888,5124000.0
2013-11-21 12:20:00,18.37,18.4,18.36,18.4,3766000.0,15.9888,16.0149,15.9801,16.0149,3766000.0
2013-11-21 12:25:00,18.4,18.43,18.39,18.41,5020400.0,16.0149,16.041,16.0062,16.0236,5020400.0
2013-11-21 12:30:00,18.42,18.42,18.39,18.39,1747200.0,16.0323,16.0323,16.0062,16.0062,1747200.0
2013-11-21 12:35:00,18.39,18.42,18.39,18.42,1086400.0,16.0062,16.0323,16.0062,16.0323,1086400.0
2013-11-21 12:40:00,18.42,18.42,18.4,18.42,686000.0,16.0323,16.0323,16.0149,16.0323,686000.0
2013-11-21 12:45:00,18.42,18.42,18.38,18.38,1304800.0,16.0323,16.0323,15.9975,15.9975,1304800.0
2013-11-21 12:50:00,18.38,18.4,18.38,18.39,988400.0,15.9975,16.0149,15.9975,16.0062,988400.0
2013-11-21 12:55:00,18.39,18.39,18.38,18.39,840000.0,16.0062,16.0062,15.9975,16.0062,840000.0
2013-11-21 13:00:00,18.39,18.4,18.39,18.39,593600.0,16.0062,16.0149,16.0062,16.0062,593600.0
2013-11-21 13:05:00,18.39,18.41,18.39,18.41,926800.0,16.0062,16.0236,16.0062,16.0236,926800.0
2013-11-21 13:10:00,18.41,18.42,18.4,18.41,1072400.0,16.0236,16.0323,16.0149,16.0236,1072400.0
2013-11-21 13:15:00,18.41,18.43,18.41,18.43,1192800.0,16.0236,16.041,16.0236,16.041,1192800.0
2013-11-21 13:20:00,18.43,18.43,18.42,18.43,840000.0,16.041,16.041,16.0323,16.041,840000.0
2013-11-21 13:25:00,18.42,18.45,18.42,18.44,2371600.0,16.0323,16.0584,16.0323,16.0497,2371600.0
2013-11-21 13:30:00,18.44,18.44,18.43,18.44,1108800.0,16.0497,16.0497,16.041,16.0497,1108800.0
2013-11-21 13:35:00,18.44,18.44,18.42,18.43,1363600.0,16.0497,16.0497,16.0323,16.041,1363600.0
2013-11-21 13:40:00,18.43,18.44,18.43,18.43,1430800.0,16.041,16.0497,16.041,16.041,1430800.0
2013-11-21 13:45:00,18.43,18.44,18.43,18.44,1055600.0,16.041,16.0497,16.041,16.0497,1055600.0
2013-11-21 13:50:00,18.44,18.45,18.44,18.44,1629600.0,16.0497,16.0584,16.0497,16.0497,1629600.0
2013-11-21 13:55:00,18.44,18.45,18.44,18.44,1173200.0,16.0497,16.0584,16.0497,16.0497,1173200.0
2013-11-21 14:00:00,18.44,18.45,18.44,18.44,1008000.0,16.0497,16.0584,16.0497,16.0497,1008000.0
2013-11-21 14:05:00,18.44,18.44,18.44,18.44,1100400.0,16.0497,16.0497,16.0497,16.0497,1100400.0
2013-11-21 14:10:00,18.44,18.47,18.44,18.46,3029600.0,16.0497,16.0758,16.0497,16.0671,3029600.0
2013-11-21 14:15:00,18.46,18.48,18.46,18.47,1845200.0,16.0671,16.0845,16.0671,16.0758,1845200.0
2013-11-21 14:20:00,18.47,18.5,18.47,18.5,3043600.0,16.0758,16.1019,16.0758,16.1019,3043600.0
2013-11-21 14:25:00,18.49,18.52,18.49,18.49,4897200.0,16.0932,16.1193,16.0932,16.0932,4897200.0
2013-11-21 14:30:00,18.49,18.5,18.48,18.49,2914800.0,16.0932,16.1019,16.0845,16.0932,2914800.0
2013-11-21 14:35:00,18.49,18.51,18.49,18.5,1526000.0,16.0932,16.1106,16.0932,16.1019,1526000.0
2013-11-21 14:40:00,18.5,18.55,18.5,18.55,5056800.0,16.1019,16.1454,16.1019,16.1454,5056800.0
2013-11-21 14:45:00,18.55,18.56,18.54,18.56,3192000.0,16.1454,16.1541,16.1367,16.1541,3192000.0
2013-11-21 14:50:00,18.56,18.57,18.55,18.56,2780400.0,16.1541,16.1628,16.1454,16.1541,2780400.0
2013-11-21 14:55:00,18.55,18.57,18.55,18.56,2542400.0,16.1454,16.1628,16.1454,16.1541,2542400.0
2013-11-21 15:00:00,18.56,18.56,18.53,18.54,3757600.0,16.1541,16.1541,16.128,16.1367,3757600.0
2013-11-21 15:05:00,18.54,18.55,18.54,18.54,1915200.0,16.1367,16.1454,16.1367,16.1367,1915200.0
2013-11-21 15:10:00,18.54,18.56,18.54,18.56,3267600.0,16.1367,16.1541,16.1367,16.1541,3267600.0
2013-11-21 15:15:00,18.56,18.57,18.55,18.56,3318000.0,16.1541,16.1628,16.1454,16.1541,3318000.0
2013-11-21 15:20:00,18.56,18.58,18.56,18.58,4614400.0,16.1541,16.1715,16.1541,16.1715,4614400.0
2013-11-21 15:25:00,18.58,18.59,18.57,18.58,2609600.0,16.1715,16.1802,16.1628,16.1715,2609600.0
2013-11-21 15:30:00,18.58,18.59,18.57,18.58,4561200.0,16.1715,16.1802,16.1628,16.1715,4561200.0
2013-11-21 15:35:00,18.58,18.58,18.56,18.57,3214400.0,16.1715,16.1715,16.1541,16.1628,3214400.0
2013-11-21 15:40:00,18.57,18.6,18.57,18.59,4841200.0,16.1628,16.1889,16.1628,16.1802,4841200.0
2013-11-21 15:45:00,18.59,18.59,18.58,18.59,3407600.0,16.1802,16.1802,16.1715,16.1802,3407600.0
2013-11-21 15:50:00,18.59,18.6,18.58,18.6,4639600.0,16.1802,16.1889,16.1715,16.1889,4639600.0
2013-11-21 15:55:00,18.6,18.61,18.59,18.61,9867200.0,16.1889,16.1977,16.1802,16.1977,9867200.0
2013-11-22 09:30:00,18.56,18.6,18.54,18.57,10018400.0,16.1541,16.1889,16.1367,16.1628,10018400.0
2013-11-22 09:35:00,18.57,18.6,18.55,18.57,5706400.0,16.1628,16.1889,16.1454,16.1628,5706400.0
2013-11-22 09:40:00,18.57,18.6,18.57,18.57,2923200.0,16.1628,16.1889,16.1628,16.1628,2923200.0
2013-11-22 09:45:00,18.57,18.58,18.52,18.55,5910800.0,16.1628,16.1715,16.1193,16.1454,5910800.0
2013-11-22 09:50:00,18.55,18.58,18.54,18.57,6563200.0,16.1454,16.1715,16.1367,16.1628,6563200.0
2013-11-22 09:55:00,18.58,18.63,18.57,18.6,6893600.0,16.1715,16.2151,16.1628,16.1889,6893600.0
2013-11-22 10:00:00,18.6,18.62,18.6,18.62,4827200.0,16.1889,16.2064,16.1889,16.2064,4827200.0
2013-11-22 10:05:00,18.62,18.64,18.6,18.62,5213600.0,16.2064,16.2238,16.1889,16.2064,5213600.0
2013-11-22 10:10:00,18.62,18.65,18.61,18.64,7711200.0,16.2064,16.2325,16.1977,16.2238,7711200.0
2013-11-22 10:15:00,18.64,18.65,18.61,18.64,5188400.0,16.2238,16.2325,16.1977,16.2238,5188400.0
2013-11-22 10:20:00,18.64,18.65,18.61,18.61,3914400.0,16.2238,16.2325,16.1977,16.1977,3914400.0
2013-11-22 10:25:00,18.61,18.62,18.61,18.62,4555600.0,16.1977,16.2064,16.1977,16.2064,4555600.0
2013-11-22 10:30:00,18.62,18.64,18.62,18.63,2870000.0,16.2064,16.2238,16.2064,16.2151,2870000.0
2013-11-22 10:35:00,18.63,18.63,18.61,18.61,3833200.0,16.2151,16.2151,16.1977,16.1977,3833200.0
2013-11-22 10:40:00,18.61,18.61,18.59,18.6,2592800.0,16.1977,16.1977,16.1802,16.1889,2592800.0
2013-11-22 10:45:00,18.6,18.6,18.58,18.59,3119200.0,16.1889,16.1889,16.1715,16.1802,3119200.0
2013-11-22 10:50:00,18.59,18.6,18.58,18.59,1660400.0,16.1802,16.1889,16.1715,16.1802,1660400.0
2013-11-22 10:55:00,18.59,18.59,18.58,18.59,2083200.0,16.1802,16.1802,16.1715,16.1802,2083200.0
2013-11-22 11:00:00,18.59,18.6,18.58,18.6,2276400.0,16.1802,16.1889,16.1715,16.1889,2276400.0
2013-11-22 11:05:00,18.6,18.61,18.59,18.6,1968400.0,16.1889,16.1977,16.1802,16.1889,1968400.0
2013-11-22 11:10:00,18.6,18.6,18.58,18.59,1870400.0,16.1889,16.1889,16.1715,16.1802,1870400.0
2013-11-22 11:15:00,18.59,18.6,18.58,18.6,3043600.0,16.1802,16.1889,16.1715,16.1889,3043600.0
2013-11-22 11:20:00,18.6,18.6,18.58,18.59,3598000.0,16.1889,16.1889,16.1715,16.1802,3598000.0
2013-11-22 11:25:00,18.59,18.59,18.57,18.57,1792000.0,16.1802,16.1802,16.1628,16.1628,1792000.0
2013-11-22 11:30:00,18.57,18.59,18.57,18.59,1640800.0,16.1628,16.1802,16.1628,16.1802,1640800.0
2013-11-22 11:35:00,18.58,18.59,18.58,18.59,1892800.0,16.1715,16.1802,16.1715,16.1802,1892800.0
2013-11-22 11:40:00,18.59,18.6,18.58,18.58,1741600.0,16.1802,16.1889,16.1715,16.1715,1741600.0
2013-11-22 11:45:00,18.58,18.58,18.56,18.57,2259600.0,16.1715,16.1715,16.1541,16.1628,2259600.0
2013-11-22 11:50:00,18.57,18.58,18.57,18.57,1159200.0,16.1628,16.1715,16.1628,16.1628,1159200.0
2013-11-22 11:55:00,18.57,18.58,18.57,18.58,2186800.0,16.1628,16.1715,16.1628,16.1715,2186800.0
2013-11-22 12:00:00,18.58,18.58,18.57,18.58,904400.0,16.1715,16.1715,16.1628,16.1715,904400.0
2013-11-22 12:05:00,18.58,18.58,18.56,18.57,1514800.0,16.1715,16.1715,16.1541,16.1628,1514800.0
2013-11-22 12:10:00,18.57,18.57,18.57,18.57,1010800.0,16.1628,16.1628,16.1628,16.1628,1010800.0
2013-11-22 12:15:00,18.57,18.58,18.57,18.57,537600.0,16.1628,16.1715,16.1628,16.1628,537600.0
2013-11-22 12:20:00,18.57,18.58,18.57,18.57,1615600.0,16.1628,16.1715,16.1628,16.1628,1615600.0
2013-11-22 12:25:00,18.57,18.57,18.56,18.57,1226400.0,16.1628,16.1628,16.1541,16.1628,1226400.0
2013-11-22 12:30:00,18.57,18.58,18.57,18.57,851200.0,16.1628,16.1715,16.1628,16.1628,851200.0
2013-11-22 12:35:00,18.58,18.59,18.57,18.59,935200.0,16.1715,16.1802,16.1628,16.1802,935200.0
2013-11-22 12:40:00,18.59,18.59,18.57,18.58,974400.0,16.1802,16.1802,16.1628,16.1715,974400.0
2013-11-22 12:45:00,18.58,18.58,18.57,18.57,974400.0,16.1715,16.1715,16.1628,16.1628,974400.0
2013-11-22 12:50:00,18.57,18.57,18.57,18.57,1131200.0,16.1628,16.1628,16.1628,16.1628,1131200.0
2013-11-22 12:55:00,18.57,18.58,18.57,18.57,750400.0,16.1628,16.1715,16.1628,16.1628,750400.0
2013-11-22 13:00:00,18.57,18.58,18.57,18.57,744800.0,16.1628,16.1715,16.1628,16.1628,744800.0
2013-11-22 13:05:00,18.57,18.57,18.56,18.57,1139600.0,16.1628,16.1628,16.1541,16.1628,1139600.0
2013-11-22 13:10:00,18.57,18.57,18.57,18.57,1156400.0,16.1628,16.1628,16.1628,16.1628,1156400.0
2013-11-22 13:15:00,18.57,18.58,18.57,18.57,820400.0,16.1628,16.1715,16.1628,16.1628,820400.0
2013-11-22 13:20:00,18.57,18.57,18.56,18.57,1058400.0,16.1628,16.1628,16.1541,16.1628,1058400.0
2013-11-22 13:25:00,18.56,18.57,18.56,18.56,1198400.0,16.1541,16.1628,16.1541,16.1541,1198400.0
2013-11-22 13:30:00,18.57,18.57,18.57,18.57,495600.0,16.1628,16.1628,16.1628,16.1628,495600.0
2013-11-22 13:35:00,18.57,18.57,18.57,18.57,560000.0,16.1628,16.1628,16.1628,16.1628,560000.0
2013-11-22 13:40:00,18.57,18.57,18.56,18.57,896000.0,16.1628,16.1628,16.1541,16.1628,896000.0
2013-11-22 13:45:00,18.57,18.57,18.56,18.56,686000.0,16.1628,16.1628,16.1541,16.1541,686000.0
2013-11-22 13:50:00,18.56,18.56,18.55,18.55,1870400.0,16.1541,16.1541,16.1454,16.1454,1870400.0
2013-11-22 13:55:00,18.55,18.55,18.54,18.55,1433600.0,16.1454,16.1454,16.1367,16.1454,1433600.0
2013-11-22 14:00:00,18.55,18.56,18.55,18.56,1447600.0,16.1454,16.1541,16.1454,16.1541,1447600.0
2013-11-22 14:05:00,18.56,18.56,18.54,18.55,1890000.0,16.1541,16.1541,16.1367,16.1454,1890000.0
2013-11-22 14:10:00,18.55,18.55,18.55,18.55,627200.0,16.1454,16.1454,16.1454,16.1454,627200.0
2013-11-22 14:15:00,18.55,18.56,18.55,18.55,1338400.0,16.1454,16.1541,16.1454,16.1454,1338400.0
2013-11-22 14:20:00,18.55,18.56,18.55,18.55,817600.0,16.1454,16.1541,16.1454,16.1454,817600.0
2013-11-22 14:25:00,18.55,18.57,18.55,18.56,1428000.0,16.1454,16.1628,16.1454,16.1541,1428000.0
2013-11-22 14:30:00,18.57,18.57,18.56,18.57,1582000.0,16.1628,16.1628,16.1541,16.1628,1582000.0
2013-11-22 14:35:00,18.57,18.57,18.57,18.57,1254400.0,16.1628,16.1628,16.1628,16.1628,1254400.0
2013-11-22 14:40:00,18.57,18.57,18.57,18.57,1066800.0,16.1628,16.1628,16.1628,16.1628,1066800.0
2013-11-22 14:45:00,18.57,18.57,18.56,18.56,1548400.0,16.1628,16.1628,16.1541,16.1541,1548400.0
2013-11-22 14:50:00,18.56,18.57,18.56,18.57,1103200.0,16.1541,16.1628,16.1541,16.1628,1103200.0
2013-11-22 14:55:00,18.57,18.57,18.56,18.57,996800.0,16.1628,16.1628,16.1541,16.1628,996800.0
2013-11-22 15:00:00,18.57,18.57,18.56,18.57,1153600.0,16.1628,16.1628,16.1541,16.1628,1153600.0
2013-11-22 15:05:00,18.57,18.57,18.56,18.56,1540000.0,16.1628,16.1628,16.1541,16.1541,1540000.0
2013-11-22 15:10:00,18.56,18.56,18.56,18.56,1610000.0,16.1541,16.1541,16.1541,16.1541,1610000.0
2013-11-22 15:15:00,18.56,18.56,18.56,18.56,1890000.0,16.1541,16.1541,16.1541,16.1541,1890000.0
2013-11-22 15:20:00,18.56,18.57,18.56,18.56,1573600.0,16.1541,16.1628,16.1541,16.1541,1573600.0
2013-11-22 15:25:00,18.56,18.56,18.56,18.56,1111600.0,16.1541,16.1541,16.1541,16.1541,1111600.0
2013-11-22 15:30:00,18.56,18.56,18.56,18.56,1912400.0,16.1541,16.1541,16.1541,16.1541,1912400.0
2013-11-22 15:35:00,18.56,18.56,18.56,18.56,1806000.0,16.1541,16.1541,16.1541,16.1541,1806000.0
2013-11-22 15:40:00,18.56,18.57,18.56,18.56,2388400.0,16.1541,16.1628,16.1541,16.1541,2388400.0
2013-11-22 15:45:00,18.56,18.57,18.56,18.56,2100000.0,16.1541,16.1628,16.1541,16.1541,2100000.0
2013-11-22 15:50:00,18.56,18.57,18.55,18.55,4379200.0,16.1541,16.1628,16.1454,16.1454,4379200.0
2013-11-22 15:55:00,18.55,18.57,18.55,18.56,8845200.0,16.1454,16.1628,16.1454,16.1541,8845200.0
2013-11-25 09:30:00,18.61,18.68,18.61,18.63,11600400.0,16.1977,16.2586,16.1977,16.2151,11600400.0
2013-11-25 09:35:00,18.64,18.73,18.63,18.69,10707200.0,16.2238,16.3021,16.2151,16.2673,10707200.0
2013-11-25 09:40:00,18.69,18.75,18.69,18.75,10094000.0,16.2673,16.3195,16.2673,16.3195,10094000.0
2013-11-25 09:45:00,18.74,18.75,18.72,18.72,7753200.0,16.3108,16.3195,16.2934,16.2934,7753200.0
2013-11-25 09:50:00,18.73,18.74,18.71,18.72,3332000.0,16.3021,16.3108,16.2847,16.2934,3332000.0
2013-11-25 09:55:00,18.71,18.73,18.68,18.69,5871600.0,16.2847,16.3021,16.2586,16.2673,5871600.0
2013-11-25 10:00:00,18.69,18.72,18.69,18.72,3446800.0,16.2673,16.2934,16.2673,16.2934,3446800.0
2013-11-25 10:05:00,18.72,18.77,18.71,18.75,9998800.0,16.2934,16.3369,16.2847,16.3195,9998800.0
2013-11-25 10:10:00,18.75,18.76,18.75,18.76,4051600.0,16.3195,16.3282,16.3195,16.3282,4051600.0
2013-11-25 10:15:00,18.76,18.76,18.71,18.72,4281200.0,16.3282,16.3282,16.2847,16.2934,4281200.0
2013-11-25 10:20:00,18.72,18.73,18.71,18.72,2738400.0,16.2934,16.3021,16.2847,16.2934,2738400.0
2013-11-25 10:25:00,18.72,18.73,18.68,18.71,5233200.0,16.2934,16.3021,16.2586,16.2847,5233200.0
2013-11-25 10:30:00,18.7,18.72,18.7,18.7,3942400.0,16.276,16.2934,16.276,16.276,3942400.0
2013-11-25 10:35:00,18.71,18.73,18.7,18.72,5311600.0,16.2847,16.3021,16.276,16.2934,5311600.0
2013-11-25 10:40:00,18.72,18.73,18.71,18.72,4468800.0,16.2934,16.3021,16.2847,16.2934,4468800.0
2013-11-25 10:45:00,18.72,18.74,18.71,18.73,3707200.0,16.2934,16.3108,16.2847,16.3021,3707200.0
2013-11-25 10:50:00,18.73,18.74,18.71,18.71,3365600.0,16.3021,16.3108,16.2847,16.2847,3365600.0
2013-11-25 10:55:00,18.72,18.72,18.71,18.71,2363200.0,16.2934,16.2934,16.2847,16.2847,2363200.0
2013-11-25 11:00:00,18.71,18.73,18.71,18.72,1470000.0,16.2847,16.3021,16.2847,16.2934,1470000.0
2013-11-25 11:05:00,18.72,18.74,18.72,18.73,2147600.0,16.2934,16.3108,16.2934,16.3021,2147600.0
2013-11-25 11:10:00,18.73,18.74,18.73,18.74,1388800.0,16.3021,16.3108,16.3021,16.3108,1388800.0
2013-11-25 11:15:00,18.74,18.75,18.73,18.74,3858400.0,16.3108,16.3195,16.3021,16.3108,3858400.0
2013-11-25 11:20:00,18.74,18.75,18.73,18.75,2836400.0,16.3108,16.3195,16.3021,16.3195,2836400.0
2013-11-25 11:25:00,18.75,18.75,18.74,18.74,1534400.0,16.3195,16.3195,16.3108,16.3108,1534400.0
2013-11-25 11:30:00,18.74,18.75,18.74,18.75,2592800.0,16.3108,16.3195,16.3108,16.3195,2592800.0
2013-11-25 11:35:00,18.75,18.75,18.73,18.74,2965200.0,16.3195,16.3195,16.3021,16.3108,2965200.0
2013-11-25 11:40:00,18.74,18.74,18.72,18.72,2142000.0,16.3108,16.3108,16.2934,16.2934,2142000.0
2013-11-25 11:45:00,18.72,18.73,18.72,18.73,968800.0,16.2934,16.3021,16.2934,16.3021,968800.0
2013-11-25 11:50:00,18.73,18.75,18.73,18.75,3354400.0,16.3021,16.3195,16.3021,16.3195,3354400.0
2013-11-25 11:55:00,18.75,18.76,18.75,18.75,1290800.0,16.3195,16.3282,16.3195,16.3195,1290800.0
2013-11-25 12:00:00,18.75,18.76,18.75,18.76,1428000.0,16.3195,16.3282,16.3195,16.3282,1428000.0
2013-11-25 12:05:00,18.76,18.76,18.75,18.76,1780800.0,16.3282,16.3282,16.3195,16.3282,1780800.0
2013-11-25 12:10:00,18.76,18.76,18.75,18.75,1066800.0,16.3282,16.3282,16.3195,16.3195,1066800.0
2013-11-25 12:15:00,18.75,18.77,18.75,18.77,3052000.0,16.3195,16.3369,16.3195,16.3369,3052000.0
2013-11-25 12:20:00,18.77,18.77,18.76,18.77,1859200.0,16.3369,16.3369,16.3282,16.3369,1859200.0
2013-11-25 12:25:00,18.77,18.77,18.76,18.77,1276800.0,16.3369,16.3369,16.3282,16.3369,1276800.0
2013-11-25 12:30:00,18.76,18.77,18.76,18.77,1061200.0,16.3282,16.3369,16.3282,16.3369,1061200.0
2013-11-25 12:35:00,18.77,18.77,18.76,18.77,831600.0,16.3369,16.3369,16.3282,16.3369,831600.0
2013-11-25 12:40:00,18.77,18.77,18.76,18.77,1262800.0,16.3369,16.3369,16.3282,16.3369,1262800.0
2013-11-25 12:45:00,18.77,18.77,18.76,18.76,977200.0,16.3369,16.3369,16.3282,16.3282,977200.0
2013-11-25 12:50:00,18.76,18.76,18.74,18.75,2102800.0,16.3282,16.3282,16.3108,16.3195,2102800.0
2013-11-25 12:55:00,18.74,18.75,18.73,18.73,1335600.0,16.3108,16.3195,16.3021,16.3021,1335600.0
2013-11-25 13:00:00,18.74,18.74,18.73,18.74,526400.0,16.3108,16.3108,16.3021,16.3108,526400.0
2013-11-25 13:05:00,18.74,18.75,18.74,18.74,910000.0,16.3108,16.3195,16.3108,16.3108,910000.0
2013-11-25 13:10:00,18.75,18.76,18.75,18.76,644000.0,16.3195,16.3282,16.3195,16.3282,644000.0
2013-11-25 13:15:00,18.75,18.76,18.74,18.75,904400.0,16.3195,16.3282,16.3108,16.3195,904400.0
2013-11-25 13:20:00,18.75,18.76,18.75,18.76,607600.0,16.3195,16.3282,16.3195,16.3282,607600.0
2013-11-25 13:25:00,18.76,18.76,18.74,18.75,1556800.0,16.3282,16.3282,16.3108,16.3195,1556800.0
2013-11-25 13:30:00,18.74,18.76,18.74,18.75,820400.0,16.3108,16.3282,16.3108,16.3195,820400.0
2013-11-25 13:35:00,18.75,18.76,18.74,18.75,1220800.0,16.3195,16.3282,16.3108,16.3195,1220800.0
2013-11-25 13:40:00,18.75,18.76,18.75,18.76,890400.0,16.3195,16.3282,16.3195,16.3282,890400.0
2013-11-25 13:45:00,18.76,18.76,18.75,18.76,1083600.0,16.3282,16.3282,16.3195,16.3282,1083600.0
2013-11-25 13:50:00,18.76,18.76,18.76,18.76,1302000.0,16.3282,16.3282,16.3282,16.3282,1302000.0
2013-11-25 13:55:00,18.76,18.76,18.75,18.76,938000.0,16.3282,16.3282,16.3195,16.3282,938000.0
2013-11-25 14:00:00,18.76,18.77,18.75,18.76,1674400.0,16.3282,16.3369,16.3195,16.3282,1674400.0
2013-11-25 14:05:00,18.76,18.77,18.76,18.76,1089200.0,16.3282,16.3369,16.3282,16.3282,1089200.0
2013-11-25 14:10:00,18.76,18.77,18.76,18.76,1475600.0,16.3282,16.3369,16.3282,16.3282,1475600.0
2013-11-25 14:15:00,18.76,18.77,18.76,18.76,1108800.0,16.3282,16.3369,16.3282,16.3282,1108800.0
2013-11-25 14:20:00,18.76,18.76,18.75,18.75,1500800.0,16.3282,16.3282,16.3195,16.3195,1500800.0
2013-11-25 14:25:00,18.75,18.76,18.75,18.76,954800.0,16.3195,16.3282,16.3195,16.3282,954800.0
2013-11-25 14:30:00,18.76,18.76,18.75,18.76,1209600.0,16.3282,16.3282,16.3195,16.3282,1209600.0
2013-11-25 14:35:00,18.76,18.77,18.76,18.77,1066800.0,16.3282,16.3369,16.3282,16.3369,1066800.0
2013-11-25 14:40:00,18.77,18.78,18.76,18.78,2242800.0,16.3369,16.3456,16.3282,16.3456,2242800.0
2013-11-25 14:45:00,18.78,18.78,18.76,18.76,2220400.0,16.3456,16.3456,16.3282,16.3282,2220400.0
2013-11-25 14:50:00,18.76,18.78,18.76,18.77,1391600.0,16.3282,16.3456,16.3282,16.3369,1391600.0
2013-11-25 14:55:00,18.77,18.78,18.77,18.77,1215200.0,16.3369,16.3456,16.3369,16.3369,1215200.0
2013-11-25 15:00:00,18.77,18.77,18.75,18.75,1587600.0,16.3369,16.3369,16.3195,16.3195,1587600.0
2013-11-25 15:05:00,18.76,18.77,18.73,18.74,2338000.0,16.3282,16.3369,16.3021,16.3108,2338000.0
2013-11-25 15:10:00,18.74,18.74,18.71,18.72,4639600.0,16.3108,16.3108,16.2847,16.2934,4639600.0
2013-11-25 15:15:00,18.71,18.72,18.71,18.72,1985200.0,16.2847,16.2934,16.2847,16.2934,1985200.0
2013-11-25 15:20:00,18.72,18.73,18.71,18.71,1629600.0,16.2934,16.3021,16.2847,16.2847,1629600.0
2013-11-25 15:25:00,18.71,18.71,18.69,18.7,2497600.0,16.2847,16.2847,16.2673,16.276,2497600.0
2013-11-25 15:30:00,18.7,18.71,18.69,18.71,2777600.0,16.276,16.2847,16.2673,16.2847,2777600.0
2013-11-25 15:35:00,18.71,18.71,18.69,18.71,1744400.0,16.2847,16.2847,16.2673,16.2847,1744400.0
2013-11-25 15:40:00,18.71,18.72,18.71,18.71,1901200.0,16.2847,16.2934,16.2847,16.2847,1901200.0
2013-11-25 15:45:00,18.71,18.72,18.7,18.71,2326800.0,16.2847,16.2934,16.276,16.2847,2326800.0
2013-11-25 15:50:00,18.71,18.71,18.69,18.7,3169600.0,16.2847,16.2847,16.2673,16.276,3169600.0
2013-11-25 15:55:00,18.7,18.72,18.7,18.71,7106400.0,16.276,16.2934,16.276,16.2847,7106400.0
2013-11-26 09:30:00,18.72,18.83,18.71,18.82,14028000.0,16.2934,16.3891,16.2847,16.3804,14028000.0
2013-11-26 09:35:00,18.82,18.83,18.81,18.82,8125600.0,16.3804,16.3891,16.3717,16.3804,8125600.0
2013-11-26 09:40:00,18.82,18.83,18.81,18.83,6482000.0,16.3804,16.3891,16.3717,16.3891,6482000.0
2013-11-26 09:45:00,18.83,18.85,18.82,18.84,6025600.0,16.3891,16.4065,16.3804,16.3978,6025600.0
2013-11-26 09:50:00,18.84,18.85,18.83,18.85,4664800.0,16.3978,16.4065,16.3891,16.4065,4664800.0
2013-11-26 09:55:00,18.85,18.85,18.81,18.82,4687200.0,16.4065,16.4065,16.3717,16.3804,4687200.0
2013-11-26 10:00:00,18.81,18.84,18.81,18.81,6518400.0,16.3717,16.3978,16.3717,16.3717,6518400.0
2013-11-26 10:05:00,18.81,18.85,18.8,18.84,8145200.0,16.3717,16.4065,16.363,16.3978,8145200.0
2013-11-26 10:10:00,18.84,18.88,18.84,18.87,7744800.0,16.3978,16.4327,16.3978,16.4239,7744800.0
2013-11-26 10:15:00,18.87,18.89,18.87,18.88,4440800.0,16.4239,16.4414,16.4239,16.4327,4440800.0
2013-11-26 10:20:00,18.88,18.9,18.88,18.9,5796000.0,16.4327,16.4501,16.4327,16.4501,5796000.0
2013-11-26 10:25:00,18.9,18.9,18.88,18.9,4188800.0,16.4501,16.4501,16.4327,16.4501,4188800.0
2013-11-26 10:30:00,18.9,18.9,18.88,18.89,4023600.0,16.4501,16.4501,16.4327,16.4414,4023600.0
2013-11-26 10:35:00,18.89,18.89,18.88,18.89,2618000.0,16.4414,16.4414,16.4327,16.4414,2618000.0
2013-11-26 10:40:00,18.89,18.9,18.87,18.88,3329200.0,16.4414,16.4501,16.4239,16.4327,3329200.0
2013-11-26 10:45:00,18.88,18.88,18.87,18.88,3421600.0,16.4327,16.4327,16.4239,16.4327,3421600.0
2013-11-26 10:50:00,18.88,18.89,18.88,18.89,1638000.0,16.4327,16.4414,16.4327,16.4414,1638000.0
2013-11-26 10:55:00,18.89,18.89,18.88,18.89,2116800.0,16.4414,16.4414,16.4327,16.4414,2116800.0
2013-11-26 11:00:00,18.89,18.91,18.89,18.91,3760400.0,16.4414,16.4588,16.4414,16.4588,3760400.0
2013-11-26 11:05:00,18.91,18.92,18.89,18.89,5938800.0,16.4588,16.4675,16.4414,16.4414,5938800.0
2013-11-26 11:10:00,18.89,18.9,18.89,18.89,3606400.0,16.4414,16.4501,16.4414,16.4414,3606400.0
2013-11-26 11:15:00,18.89,18.9,18.88,18.89,1705200.0,16.4414,16.4501,16.4327,16.4414,1705200.0
2013-11-26 11:20:00,18.89,18.91,18.89,18.91,1489600.0,16.4414,16.4588,16.4414,16.4588,1489600.0
2013-11-26 11:25:00,18.91,18.92,18.89,18.9,2528400.0,16.4588,16.4675,16.4414,16.4501,2528400.0
2013-11-26 11:30:00,18.9,18.91,18.9,18.91,2441600.0,16.4501,16.4588,16.4501,16.4588,2441600.0
2013-11-26 11:35:00,18.91,18.92,18.9,18.92,2587200.0,16.4588,16.4675,16.4501,16.4675,2587200.0
2013-11-26 11:40:00,18.92,18.94,18.92,18.94,9354800.0,16.4675,16.4849,16.4675,16.4849,9354800.0
2013-11-26 11:45:00,18.94,18.95,18.93,18.94,3122000.0,16.4849,16.4936,16.4762,16.4849,3122000.0
2013-11-26 11:50:00,18.94,18.96,18.94,18.95,3172400.0,16.4849,16.5023,16.4849,16.4936,3172400.0
2013-11-26 11:55:00,18.95,18.95,18.93,18.93,2279200.0,16.4936,16.4936,16.4762,16.4762,2279200.0
2013-11-26 12:00:00,18.94,18.95,18.93,18.95,3326400.0,16.4849,16.4936,16.4762,16.4936,3326400.0
2013-11-26 12:05:00,18.95,18.96,18.95,18.96,2615200.0,16.4936,16.5023,16.4936,16.5023,2615200.0
2013-11-26 12:10:00,18.96,18.98,18.96,18.98,3348800.0,16.5023,16.5197,16.5023,16.5197,3348800.0
2013-11-26 12:15:00,18.98,18.99,18.98,18.99,4076800.0,16.5197,16.5284,16.5197,16.5284,4076800.0
2013-11-26 12:20:00,18.99,19.0,18.99,19.0,5059600.0,16.5284,16.5371,16.5284,16.5371,5059600.0
2013-11-26 12:25:00,19.0,19.0,18.98,18.98,3934000.0,16.5371,16.5371,16.5197,16.5197,3934000.0
2013-11-26 12:30:00,18.98,18.99,18.97,18.98,2671200.0,16.5197,16.5284,16.511,16.5197,2671200.0
2013-11-26 12:35:00,18.98,19.06,18.98,19.06,11057200.0,16.5197,16.5893,16.5197,16.5893,11057200.0
2013-11-26 12:40:00,19.06,19.07,19.04,19.04,6949600.0,16.5893,16.598,16.5719,16.5719,6949600.0
2013-11-26 12:45:00,19.04,19.07,19.04,19.06,4160800.0,16.5719,16.598,16.5719,16.5893,4160800.0
2013-11-26 12:50:00,19.06,19.06,19.04,19.05,2298800.0,16.5893,16.5893,16.5719,16.5806,2298800.0
2013-11-26 12:55:00,19.05,19.05,19.04,19.04,3547600.0,16.5806,16.5806,16.5719,16.5719,3547600.0
2013-11-26 13:00:00,19.04,19.06,19.04,19.06,2685200.0,16.5719,16.5893,16.5719,16.5893,2685200.0
2013-11-26 13:05:00,19.06,19.07,19.06,19.06,2993200.0,16.5893,16.598,16.5893,16.5893,2993200.0
2013-11-26 13:10:00,19.06,19.08,19.06,19.08,4645200.0,16.5893,16.6067,16.5893,16.6067,4645200.0
2013-11-26 13:15:00,19.08,19.09,19.07,19.09,3617600.0,16.6067,16.6154,16.598,16.6154,3617600.0
2013-11-26 13:20:00,19.09,19.11,19.08,19.11,4900000.0,16.6154,16.6328,16.6067,16.6328,4900000.0
2013-11-26 13:25:00,19.11,19.11,19.1,19.1,4043200.0,16.6328,16.6328,16.6241,16.6241,4043200.0
2013-11-26 13:30:00,19.1,19.1,19.09,19.1,3102400.0,16.6241,16.6241,16.6154,16.6241,3102400.0
2013-11-26 13:35:00,19.1,19.13,19.1,19.12,8120000.0,16.6241,16.6502,16.6241,16.6415,8120000.0
2013-11-26 13:40:00,19.12,19.14,19.11,19.12,3864000.0,16.6415,16.659,16.6328,16.6415,3864000.0
2013-11-26 13:45:00,19.12,19.13,19.1,19.1,5426400.0,16.6415,16.6502,16.6241,16.6241,5426400.0
2013-11-26 13:50:00,19.1,19.13,19.1,19.13,2945600.0,16.6241,16.6502,16.6241,16.6502,2945600.0
2013-11-26 13:55:00,19.13,19.13,19.12,19.12,2035600.0,16.6502,16.6502,16.6415,16.6415,2035600.0
2013-11-26 14:00:00,19.12,19.14,19.12,19.14,4426800.0,16.6415,16.659,16.6415,16.659,4426800.0
2013-11-26 14:05:00,19.14,19.15,19.13,19.14,3474800.0,16.659,16.6677,16.6502,16.659,3474800.0
2013-11-26 14:10:00,19.14,19.14,19.11,19.11,2788800.0,16.659,16.659,16.6328,16.6328,2788800.0
2013-11-26 14:15:00,19.11,19.11,19.1,19.1,3735200.0,16.6328,16.6328,16.6241,16.6241,3735200.0
2013-11-26 14:20:00,19.1,19.11,19.09,19.1,2903600.0,16.6241,16.6328,16.6154,16.6241,2903600.0
2013-11-26 14:25:00,19.11,19.12,19.1,19.12,2592800.0,16.6328,16.6415,16.6241,16.6415,2592800.0
2013-11-26 14:30:00,19.12,19.12,19.09,19.1,2500400.0,16.6415,16.6415,16.6154,16.6241,2500400.0
2013-11-26 14:35:00,19.1,19.1,19.08,19.09,1873200.0,16.6241,16.6241,16.6067,16.6154,1873200.0
2013-11-26 14:40:00,19.09,19.12,19.09,19.12,2363200.0,16.6154,16.6415,16.6154,16.6415,2363200.0
2013-11-26 14:45:00,19.12,19.14,19.11,19.13,2374400.0,16.6415,16.659,16.6328,16.6502,2374400.0
2013-11-26 14:50:00,19.13,19.14,19.11,19.13,2550800.0,16.6502,16.659,16.6328,16.6502,2550800.0
2013-11-26 14:55:00,19.13,19.13,19.12,19.13,1699600.0,16.6502,16.6502,16.6415,16.6502,1699600.0
2013-11-26 15:00:00,19.13,19.13,19.11,19.13,1974000.0,16.6502,16.6502,16.6328,16.6502,1974000.0
2013-11-26 15:05:00,19.13,19.13,19.12,19.13,1960000.0,16.6502,16.6502,16.6415,16.6502,1960000.0
2013-11-26 15:10:00,19.13,19.15,19.13,19.14,3945200.0,16.6502,16.6677,16.6502,16.659,3945200.0
2013-11-26 15:15:00,19.14,19.14,19.12,19.14,3046400.0,16.659,16.659,16.6415,16.659,3046400.0
2013-11-26 15:20:00,19.14,19.15,19.13,19.14,4006800.0,16.659,16.6677,16.6502,16.659,4006800.0
2013-11-26 15:25:00,19.13,19.14,19.13,19.13,2100000.0,16.6502,16.659,16.6502,16.6502,2100000.0
2013-11-26 15:30:00,19.13,19.14,19.13,19.14,2931600.0,16.6502,16.659,16.6502,16.659,2931600.0
2013-11-26 15:35:00,19.14,19.14,19.11,19.11,4169200.0,16.659,16.659,16.6328,16.6328,4169200.0
2013-11-26 15:40:00,19.11,19.12,19.11,19.12,3057600.0,16.6328,16.6415,16.6328,16.6415,3057600.0
2013-11-26 15:45:00,19.12,19.12,19.08,19.1,6319600.0,16.6415,16.6415,16.6067,16.6241,6319600.0
2013-11-26 15:50:00,19.09,19.1,19.05,19.09,10732400.0,16.6154,16.6241,16.5806,16.6154,10732400.0
2013-11-26 15:55:00,19.09,19.09,19.05,19.06,15310400.0,16.6154,16.6154,16.5806,16.5893,15310400.0
2013-11-27 09:30:00,19.15,19.28,19.15,19.25,24973200.0,16.6677,16.7808,16.6677,16.7547,24973200.0
2013-11-27 09:35:00,19.26,19.3,19.23,19.29,18891600.0,16.7634,16.7982,16.7373,16.7895,18891600.0
2013-11-27 09:40:00,19.29,19.34,19.27,19.34,11544400.0,16.7895,16.833,16.7721,16.833,11544400.0
2013-11-27 09:45:00,19.33,19.4,19.32,19.33,19264000.0,16.8243,16.8852,16.8156,16.8243,19264000.0
2013-11-27 09:50:00,19.33,19.39,19.32,19.37,11460400.0,16.8243,16.8765,16.8156,16.8591,11460400.0
2013-11-27 09:55:00,19.37,19.4,19.34,19.37,11709600.0,16.8591,16.8852,16.833,16.8591,11709600.0
2013-11-27 10:00:00,19.37,19.38,19.34,19.34,8836800.0,16.8591,16.8678,16.833,16.833,8836800.0
2013-11-27 10:05:00,19.34,19.36,19.33,19.36,7238000.0,16.833,16.8504,16.8243,16.8504,7238000.0
2013-11-27 10:10:00,19.36,19.39,19.35,19.38,5770800.0,16.8504,16.8765,16.8417,16.8678,5770800.0
2013-11-27 10:15:00,19.38,19.41,19.38,19.39,9164400.0,16.8678,16.894,16.8678,16.8765,9164400.0
2013-11-27 10:20:00,19.39,19.42,19.39,19.42,7742000.0,16.8765,16.9027,16.8765,16.9027,7742000.0
2013-11-27 10:25:00,19.42,19.42,19.38,19.41,5154800.0,16.9027,16.9027,16.8678,16.894,5154800.0
2013-11-27 10:30:00,19.41,19.42,19.39,19.4,4328800.0,16.894,16.9027,16.8765,16.8852,4328800.0
2013-11-27 10:35:00,19.4,19.42,19.4,19.42,2998800.0,16.8852,16.9027,16.8852,16.9027,2998800.0
2013-11-27 10:40:00,19.42,19.43,19.41,19.42,5555200.0,16.9027,16.9114,16.894,16.9027,5555200.0
2013-11-27 10:45:00,19.42,19.42,19.39,19.41,4662000.0,16.9027,16.9027,16.8765,16.894,4662000.0
2013-11-27 10:50:00,19.41,19.41,19.39,19.4,3488800.0,16.894,16.894,16.8765,16.8852,3488800.0
2013-11-27 10:55:00,19.4,19.41,19.39,19.41,2186800.0,16.8852,16.894,16.8765,16.894,2186800.0
2013-11-27 11:00:00,19.41,19.41,19.4,19.41,3320800.0,16.894,16.894,16.8852,16.894,3320800.0
2013-11-27 11:05:00,19.41,19.42,19.4,19.41,2819600.0,16.894,16.9027,16.8852,16.894,2819600.0
2013-11-27 11:10:00,19.41,19.42,19.41,19.42,3547600.0,16.894,16.9027,16.894,16.9027,3547600.0
2013-11-27 11:15:00,19.42,19.43,19.41,19.43,3088400.0,16.9027,16.9114,16.894,16.9114,3088400.0
2013-11-27 11:20:00,19.43,19.45,19.42,19.44,4776800.0,16.9114,16.9288,16.9027,16.9201,4776800.0
2013-11-27 11:25:00,19.44,19.45,19.44,19.45,3116400.0,16.9201,16.9288,16.9201,16.9288,3116400.0
2013-11-27 11:30:00,19.45,19.46,19.45,19.46,3906000.0,16.9288,16.9375,16.9288,16.9375,3906000.0
2013-11-27 11:35:00,19.46,19.46,19.45,19.46,5040000.0,16.9375,16.9375,16.9288,16.9375,5040000.0
2013-11-27 11:40:00,19.46,19.46,19.45,19.45,4491200.0,16.9375,16.9375,16.9288,16.9288,4491200.0
2013-11-27 11:45:00,19.45,19.46,19.44,19.45,2853200.0,16.9288,16.9375,16.9201,16.9288,2853200.0
2013-11-27 11:50:00,19.45,19.46,19.45,19.45,2058000.0,16.9288,16.9375,16.9288,16.9288,2058000.0
2013-11-27 11:55:00,19.45,19.46,19.45,19.46,2634800.0,16.9288,16.9375,16.9288,16.9375,2634800.0
2013-11-27 12:00:00,19.46,19.46,19.45,19.45,2839200.0,16.9375,16.9375,16.9288,16.9288,2839200.0
2013-11-27 12:05:00,19.45,19.46,19.44,19.45,1828400.0,16.9288,16.9375,16.9201,16.9288,1828400.0
2013-11-27 12:10:00,19.45,19.45,19.44,19.45,1878800.0,16.9288,16.9288,16.9201,16.9288,1878800.0
2013-11-27 12:15:00,19.45,19.45,19.41,19.42,4398800.0,16.9288,16.9288,16.894,16.9027,4398800.0
2013-11-27 12:20:00,19.42,19.42,19.38,19.4,4723600.0,16.9027,16.9027,16.8678,16.8852,4723600.0
2013-11-27 12:25:00,19.41,19.44,19.4,19.44,3903200.0,16.894,16.9201,16.8852,16.9201,3903200.0
2013-11-27 12:30:00,19.44,19.44,19.42,19.43,3360000.0,16.9201,16.9201,16.9027,16.9114,3360000.0
2013-11-27 12:35:00,19.43,19.43,19.42,19.42,1772400.0,16.9114,16.9114,16.9027,16.9027,1772400.0
2013-11-27 12:40:00,19.42,19.43,19.41,19.43,2178400.0,16.9027,16.9114,16.894,16.9114,2178400.0
2013-11-27 12:45:00,19.43,19.45,19.43,19.44,1873200.0,16.9114,16.9288,16.9114,16.9201,1873200.0
2013-11-27 12:50:00,19.44,19.45,19.42,19.42,1509200.0,16.9201,16.9288,16.9027,16.9027,1509200.0
2013-11-27 12:55:00,19.42,19.43,19.41,19.41,977200.0,16.9027,16.9114,16.894,16.894,977200.0
2013-11-27 13:00:00,19.41,19.41,19.38,19.38,3178000.0,16.894,16.894,16.8678,16.8678,3178000.0
2013-11-27 13:05:00,19.38,19.42,19.38,19.41,2114000.0,16.8678,16.9027,16.8678,16.894,2114000.0
2013-11-27 13:10:00,19.41,19.42,19.41,19.41,1279600.0,16.894,16.9027,16.894,16.894,1279600.0
2013-11-27 13:15:00,19.41,19.42,19.4,19.41,1531600.0,16.894,16.9027,16.8852,16.894,1531600.0
2013-11-27 13:20:00,19.41,19.42,19.41,19.41,910000.0,16.894,16.9027,16.894,16.894,910000.0
2013-11-27 13:25:00,19.42,19.42,19.4,19.42,1587600.0,16.9027,16.9027,16.8852,16.9027,1587600.0
2013-11-27 13:30:00,19.42,19.42,19.41,19.42,1142400.0,16.9027,16.9027,16.894,16.9027,1142400.0
2013-11-27 13:35:00,19.42,19.42,19.41,19.42,1187200.0,16.9027,16.9027,16.894,16.9027,1187200.0
2013-11-27 13:40:00,19.42,19.43,19.41,19.41,1181600.0,16.9027,16.9114,16.894,16.894,1181600.0
2013-11-27 13:45:00,19.41,19.41,19.39,19.41,1610000.0,16.894,16.894,16.8765,16.894,1610000.0
2013-11-27 13:50:00,19.41,19.43,19.41,19.43,1976800.0,16.894,16.9114,16.894,16.9114,1976800.0
2013-11-27 13:55:00,19.43,19.43,19.43,19.43,1302000.0,16.9114,16.9114,16.9114,16.9114,1302000.0
2013-11-27 14:00:00,19.43,19.44,19.43,19.44,1948800.0,16.9114,16.9201,16.9114,16.9201,1948800.0
2013-11-27 14:05:00,19.44,19.45,19.44,19.44,1934800.0,16.9201,16.9288,16.9201,16.9201,1934800.0
2013-11-27 14:10:00,19.44,19.45,19.44,19.45,2284800.0,16.9201,16.9288,16.9201,16.9288,2284800.0
2013-11-27 14:15:00,19.44,19.46,19.44,19.45,1915200.0,16.9201,16.9375,16.9201,16.9288,1915200.0
2013-11-27 14:20:00,19.45,19.47,19.45,19.46,6798400.0,16.9288,16.9462,16.9288,16.9375,6798400.0
2013-11-27 14:25:00,19.46,19.47,19.45,19.46,2237200.0,16.9375,16.9462,16.9288,16.9375,2237200.0
2013-11-27 14:30:00,19.46,19.47,19.44,19.44,2710400.0,16.9375,16.9462,16.9201,16.9201,2710400.0
2013-11-27 14:35:00,19.44,19.45,19.42,19.43,2581600.0,16.9201,16.9288,16.9027,16.9114,2581600.0
2013-11-27 14:40:00,19.43,19.44,19.42,19.44,1722000.0,16.9114,16.9201,16.9027,16.9201,1722000.0
2013-11-27 14:45:00,19.44,19.44,19.43,19.44,1380400.0,16.9201,16.9201,16.9114,16.9201,1380400.0
2013-11-27 14:50:00,19.44,19.45,19.44,19.45,954800.0,16.9201,16.9288,16.9201,16.9288,954800.0
2013-11-27 14:55:00,19.45,19.46,19.44,19.45,1274000.0,16.9288,16.9375,16.9201,16.9288,1274000.0
2013-11-27 15:00:00,19.45,19.45,19.42,19.43,2150400.0,16.9288,16.9288,16.9027,16.9114,2150400.0
2013-11-27 15:05:00,19.43,19.44,19.42,19.43,1540000.0,16.9114,16.9201,16.9027,16.9114,1540000.0
2013-11-27 15:10:00,19.44,19.44,19.43,19.44,1377600.0,16.9201,16.9201,16.9114,16.9201,1377600.0
2013-11-27 15:15:00,19.44,19.45,19.43,19.44,1699600.0,16.9201,16.9288,16.9114,16.9201,1699600.0
2013-11-27 15:20:00,19.44,19.44,19.43,19.43,1173200.0,16.9201,16.9201,16.9114,16.9114,1173200.0
2013-11-27 15:25:00,19.43,19.44,19.42,19.43,1862000.0,16.9114,16.9201,16.9027,16.9114,1862000.0
2013-11-27 15:30:00,19.43,19.44,19.43,19.43,1691200.0,16.9114,16.9201,16.9114,16.9114,1691200.0
2013-11-27 15:35:00,19.43,19.43,19.43,19.43,2357600.0,16.9114,16.9114,16.9114,16.9114,2357600.0
2013-11-27 15:40:00,19.43,19.46,19.43,19.45,3021200.0,16.9114,16.9375,16.9114,16.9288,3021200.0
2013-11-27 15:45:00,19.45,19.47,19.45,19.46,5569200.0,16.9288,16.9462,16.9288,16.9375,5569200.0
2013-11-27 15:50:00,19.47,19.48,19.46,19.48,8237600.0,16.9462,16.9549,16.9375,16.9549,8237600.0
2013-11-27 15:55:00,19.48,19.5,19.48,19.5,13028400.0,16.9549,16.9723,16.9549,16.9723,13028400.0
2013-11-29 09:30:00,19.62,19.64,19.58,19.64,22086400.0,17.0767,17.0941,17.0419,17.0941,22086400.0
2013-11-29 09:35:00,19.64,19.64,19.61,19.61,11037600.0,17.0941,17.0941,17.068,17.068,11037600.0
2013-11-29 09:40:00,19.62,19.64,19.61,19.63,7131600.0,17.0767,17.0941,17.068,17.0854,7131600.0
2013-11-29 09:45:00,19.62,19.62,19.56,19.57,8901200.0,17.0767,17.0767,17.0245,17.0332,8901200.0
2013-11-29 09:50:00,19.58,19.61,19.57,19.61,4071200.0,17.0419,17.068,17.0332,17.068,4071200.0
2013-11-29 09:55:00,19.61,19.66,19.6,19.64,8999200.0,17.068,17.1115,17.0593,17.0941,8999200.0
2013-11-29 10:00:00,19.65,19.66,19.62,19.62,4765600.0,17.1028,17.1115,17.0767,17.0767,4765600.0
2013-11-29 10:05:00,19.63,19.65,19.62,19.63,4925200.0,17.0854,17.1028,17.0767,17.0854,4925200.0
2013-11-29 10:10:00,19.63,19.65,19.63,19.65,3516800.0,17.0854,17.1028,17.0854,17.1028,3516800.0
2013-11-29 10:15:00,19.65,19.66,19.64,19.65,4174800.0,17.1028,17.1115,17.0941,17.1028,4174800.0
2013-11-29 10:20:00,19.65,19.68,19.65,19.68,4485600.0,17.1028,17.129,17.1028,17.129,4485600.0
2013-11-29 10:25:00,19.67,19.71,19.67,19.69,7408800.0,17.1202,17.1551,17.1202,17.1377,7408800.0
2013-11-29 10:30:00,19.69,19.69,19.67,19.68,3830400.0,17.1377,17.1377,17.1202,17.129,3830400.0
2013-11-29 10:35:00,19.68,19.69,19.68,19.69,2259600.0,17.129,17.1377,17.129,17.1377,2259600.0
2013-11-29 10:40:00,19.69,19.69,19.66,19.66,2920400.0,17.1377,17.1377,17.1115,17.1115,2920400.0
2013-11-29 10:45:00,19.67,19.68,19.66,19.68,4832800.0,17.1202,17.129,17.1115,17.129,4832800.0
2013-11-29 10:50:00,19.68,19.69,19.68,19.69,2931600.0,17.129,17.1377,17.129,17.1377,2931600.0
2013-11-29 10:55:00,19.69,19.71,19.68,19.71,3105200.0,17.1377,17.1551,17.129,17.1551,3105200.0
2013-11-29 11:00:00,19.71,19.71,19.7,19.7,3035200.0,17.1551,17.1551,17.1464,17.1464,3035200.0
2013-11-29 11:05:00,19.7,19.73,19.7,19.73,3964800.0,17.1464,17.1725,17.1464,17.1725,3964800.0
2013-11-29 11:10:00,19.73,19.76,19.73,19.75,6092800.0,17.1725,17.1986,17.1725,17.1899,6092800.0
2013-11-29 11:15:00,19.75,19.79,19.75,19.78,5770800.0,17.1899,17.2247,17.1899,17.216,5770800.0
2013-11-29 11:20:00,19.78,19.82,19.78,19.81,9805600.0,17.216,17.2508,17.216,17.2421,9805600.0
2013-11-29 11:25:00,19.81,19.82,19.79,19.82,7056000.0,17.2421,17.2508,17.2247,17.2508,7056000.0
2013-11-29 11:30:00,19.82,19.82,19.81,19.82,4799200.0,17.2508,17.2508,17.2421,17.2508,4799200.0
2013-11-29 11:35:00,19.82,19.83,19.81,19.83,5849200.0,17.2508,17.2595,17.2421,17.2595,5849200.0
2013-11-29 11:40:00,19.83,19.9,19.83,19.9,12236000.0,17.2595,17.3204,17.2595,17.3204,12236000.0
2013-11-29 11:45:00,19.9,19.9,19.88,19.89,8556800.0,17.3204,17.3204,17.303,17.3117,8556800.0
2013-11-29 11:50:00,19.89,19.89,19.83,19.86,9130800.0,17.3117,17.3117,17.2595,17.2856,9130800.0
2013-11-29 11:55:00,19.86,19.87,19.85,19.86,3368400.0,17.2856,17.2943,17.2769,17.2856,3368400.0
2013-11-29 12:00:00,19.86,19.88,19.86,19.87,2948400.0,17.2856,17.303,17.2856,17.2943,2948400.0
2013-11-29 12:05:00,19.86,19.86,19.85,19.86,2447200.0,17.2856,17.2856,17.2769,17.2856,2447200.0
2013-11-29 12:10:00,19.86,19.88,19.86,19.87,2668400.0,17.2856,17.303,17.2856,17.2943,2668400.0
2013-11-29 12:15:00,19.87,19.89,19.87,19.88,5208000.0,17.2943,17.3117,17.2943,17.303,5208000.0
2013-11-29 12:20:00,19.88,19.91,19.88,19.91,7610400.0,17.303,17.3291,17.303,17.3291,7610400.0
2013-11-29 12:25:00,19.91,19.94,19.91,19.93,9231600.0,17.3291,17.3552,17.3291,17.3465,9231600.0
2013-11-29 12:30:00,19.93,19.93,19.9,19.91,4597600.0,17.3465,17.3465,17.3204,17.3291,4597600.0
2013-11-29 12:35:00,19.91,19.91,19.87,19.88,4930800.0,17.3291,17.3291,17.2943,17.303,4930800.0
2013-11-29 12:40:00,19.88,19.9,19.88,19.89,4933600.0,17.303,17.3204,17.303,17.3117,4933600.0
2013-11-29 12:45:00,19.89,19.9,19.89,19.89,6339200.0,17.3117,17.3204,17.3117,17.3117,6339200.0
2013-11-29 12:50:00,19.89,19.89,19.85,19.86,9066400.0,17.3117,17.3117,17.2769,17.2856,9066400.0
2013-11-29 12:55:00,19.85,19.9,19.85,19.86,14414400.0,17.2769,17.3204,17.2769,17.2856,14414400.0
2013-12-02 09:30:00,19.93,20.01,19.89,20.0,29705200.0,17.3465,17.4162,17.3117,17.4075,29705200.0
2013-12-02 09:35:00,20.0,20.12,20.0,20.11,20725600.0,17.4075,17.5119,17.4075,17.5032,20725600.0
2013-12-02 09:40:00,20.11,20.15,20.08,20.13,17197600.0,17.5032,17.538,17.4771,17.5206,17197600.0
2013-12-02 09:45:00,20.12,20.14,19.99,20.0,20252400.0,17.5119,17.5293,17.3988,17.4075,20252400.0
2013-12-02 09:50:00,20.0,20.01,19.95,19.97,13616400.0,17.4075,17.4162,17.364,17.3814,13616400.0
2013-12-02 09:55:00,19.98,19.99,19.85,19.85,21025200.0,17.3901,17.3988,17.2769,17.2769,21025200.0
2013-12-02 10:00:00,19.85,19.9,19.8,19.89,20344800.0,17.2769,17.3204,17.2334,17.3117,20344800.0
2013-12-02 10:05:00,19.89,19.94,19.88,19.92,13848800.0,17.3117,17.3552,17.303,17.3378,13848800.0
2013-12-02 10:10:00,19.93,19.94,19.86,19.88,11440800.0,17.3465,17.3552,17.2856,17.303,11440800.0
2013-12-02 10:15:00,19.88,19.98,19.88,19.96,14098000.0,17.303,17.3901,17.303,17.3727,14098000.0
2013-12-02 10:20:00,19.96,20.01,19.95,19.97,7548800.0,17.3727,17.4162,17.364,17.3814,7548800.0
2013-12-02 10:25:00,19.97,20.0,19.96,19.98,5325600.0,17.3814,17.4075,17.3727,17.3901,5325600.0
2013-12-02 10:30:00,19.99,20.02,19.96,19.96,7201600.0,17.3988,17.4249,17.3727,17.3727,7201600.0
2013-12-02 10:35:00,19.96,19.97,19.88,19.89,5902400.0,17.3727,17.3814,17.303,17.3117,5902400.0
2013-12-02 10:40:00,19.89,19.96,19.89,19.95,5073600.0,17.3117,17.3727,17.3117,17.364,5073600.0
2013-12-02 10:45:00,19.96,19.97,19.94,19.95,5597200.0,17.3727,17.3814,17.3552,17.364,5597200.0
2013-12-02 10:50:00,19.95,19.95,19.89,19.94,5112800.0,17.364,17.364,17.3117,17.3552,5112800.0
2013-12-02 10:55:00,19.93,19.96,19.92,19.92,3292800.0,17.3465,17.3727,17.3378,17.3378,3292800.0
2013-12-02 11:00:00,19.92,19.94,19.9,19.93,4636800.0,17.3378,17.3552,17.3204,17.3465,4636800.0
2013-12-02 11:05:00,19.93,19.93,19.88,19.88,4018000.0,17.3465,17.3465,17.303,17.303,4018000.0
2013-12-02 11:10:00,19.88,19.9,19.87,19.87,3474800.0,17.303,17.3204,17.2943,17.2943,3474800.0
2013-12-02 11:15:00,19.87,19.89,19.85,19.88,5740000.0,17.2943,17.3117,17.2769,17.303,5740000.0
2013-12-02 11:20:00,19.88,19.9,19.87,19.89,4636800.0,17.303,17.3204,17.2943,17.3117,4636800.0
2013-12-02 11:25:00,19.89,19.89,19.84,19.85,4323200.0,17.3117,17.3117,17.2682,17.2769,4323200.0
2013-12-02 11:30:00,19.85,19.88,19.85,19.85,2872800.0,17.2769,17.303,17.2769,17.2769,2872800.0
2013-12-02 11:35:00,19.85,19.88,19.83,19.86,4032000.0,17.2769,17.303,17.2595,17.2856,4032000.0
2013-12-02 11:40:00,19.86,19.87,19.79,19.8,6451200.0,17.2856,17.2943,17.2247,17.2334,6451200.0
2013-12-02 11:45:00,19.79,19.8,19.74,19.75,8433600.0,17.2247,17.2334,17.1812,17.1899,8433600.0
2013-12-02 11:50:00,19.75,19.76,19.72,19.76,6767600.0,17.1899,17.1986,17.1638,17.1986,6767600.0
2013-12-02 11:55:00,19.76,19.77,19.75,19.75,4253200.0,17.1986,17.2073,17.1899,17.1899,4253200.0
2013-12-02 12:00:00,19.75,19.81,19.74,19.81,7145600.0,17.1899,17.2421,17.1812,17.2421,7145600.0
2013-12-02 12:05:00,19.81,19.85,19.81,19.85,4922400.0,17.2421,17.2769,17.2421,17.2769,4922400.0
2013-12-02 12:10:00,19.85,19.86,19.82,19.83,3956400.0,17.2769,17.2856,17.2508,17.2595,3956400.0
2013-12-02 12:15:00,19.82,19.84,19.81,19.82,2433200.0,17.2508,17.2682,17.2421,17.2508,2433200.0
2013-12-02 12:20:00,19.82,19.83,19.8,19.83,2091600.0,17.2508,17.2595,17.2334,17.2595,2091600.0
2013-12-02 12:25:00,19.82,19.87,19.82,19.85,2276400.0,17.2508,17.2943,17.2508,17.2769,2276400.0
2013-12-02 12:30:00,19.86,19.87,19.83,19.85,2318400.0,17.2856,17.2943,17.2595,17.2769,2318400.0
2013-12-02 12:35:00,19.85,19.85,19.82,19.84,1430800.0,17.2769,17.2769,17.2508,17.2682,1430800.0
2013-12-02 12:40:00,19.84,19.85,19.82,19.82,1293600.0,17.2682,17.2769,17.2508,17.2508,1293600.0
2013-12-02 12:45:00,19.82,19.82,19.79,19.8,2506000.0,17.2508,17.2508,17.2247,17.2334,2506000.0
2013-12-02 12:50:00,19.8,19.8,19.78,19.8,3026800.0,17.2334,17.2334,17.216,17.2334,3026800.0
2013-12-02 12:55:00,19.8,19.84,19.8,19.83,2931600.0,17.2334,17.2682,17.2334,17.2595,2931600.0
2013-12-02 13:00:00,19.83,19.84,19.81,19.82,1836800.0,17.2595,17.2682,17.2421,17.2508,1836800.0
2013-12-02 13:05:00,19.82,19.83,19.82,19.82,1117200.0,17.2508,17.2595,17.2508,17.2508,1117200.0
2013-12-02 13:10:00,19.82,19.83,19.81,19.81,1694000.0,17.2508,17.2595,17.2421,17.2421,1694000.0
2013-12-02 13:15:00,19.81,19.81,19.79,19.8,2198000.0,17.2421,17.2421,17.2247,17.2334,2198000.0
2013-12-02 13:20:00,19.79,19.8,19.78,19.79,2032800.0,17.2247,17.2334,17.216,17.2247,2032800.0
2013-12-02 13:25:00,19.78,19.81,19.78,19.8,1318800.0,17.216,17.2421,17.216,17.2334,1318800.0
2013-12-02 13:30:00,19.8,19.81,19.78,19.81,3194800.0,17.2334,17.2421,17.216,17.2421,3194800.0
2013-12-02 13:35:00,19.81,19.83,19.8,19.82,4138400.0,17.2421,17.2595,17.2334,17.2508,4138400.0
2013-12-02 13:40:00,19.81,19.82,19.78,19.78,2458400.0,17.2421,17.2508,17.216,17.216,2458400.0
2013-12-02 13:45:00,19.78,19.79,19.75,19.76,2752400.0,17.216,17.2247,17.1899,17.1986,2752400.0
2013-12-02 13:50:00,19.76,19.78,19.75,19.78,1453200.0,17.1986,17.216,17.1899,17.216,1453200.0
2013-12-02 13:55:00,19.78,19.78,19.76,19.76,1786400.0,17.216,17.216,17.1986,17.1986,1786400.0
2013-12-02 14:00:00,19.75,19.76,19.71,19.71,5552400.0,17.1899,17.1986,17.1551,17.1551,5552400.0
2013-12-02 14:05:00,19.71,19.73,19.7,19.71,3130400.0,17.1551,17.1725,17.1464,17.1551,3130400.0
2013-12-02 14:10:00,19.71,19.71,19.68,19.7,4614400.0,17.1551,17.1551,17.129,17.1464,4614400.0
2013-12-02 14:15:00,19.7,19.73,19.68,19.72,4144000.0,17.1464,17.1725,17.129,17.1638,4144000.0
2013-12-02 14:20:00,19.72,19.74,19.69,19.69,3998400.0,17.1638,17.1812,17.1377,17.1377,3998400.0
2013-12-02 14:25:00,19.68,19.7,19.67,19.68,3231200.0,17.129,17.1464,17.1202,17.129,3231200.0
2013-12-02 14:30:00,19.68,19.7,19.68,19.69,3136000.0,17.129,17.1464,17.129,17.1377,3136000.0
2013-12-02 14:35:00,19.69,19.72,19.68,19.71,2318400.0,17.1377,17.1638,17.129,17.1551,2318400.0
2013-12-02 14:40:00,19.71,19.73,19.71,19.72,1834000.0,17.1551,17.1725,17.1551,17.1638,1834000.0
2013-12-02 14:45:00,19.72,19.74,19.69,19.74,3418800.0,17.1638,17.1812,17.1377,17.1812,3418800.0
2013-12-02 14:50:00,19.74,19.75,19.73,19.74,2298800.0,17.1812,17.1899,17.1725,17.1812,2298800.0
2013-12-02 14:55:00,19.74,19.78,19.72,19.77,2788800.0,17.1812,17.216,17.1638,17.2073,2788800.0
2013-12-02 15:00:00,19.77,19.78,19.73,19.74,3572800.0,17.2073,17.216,17.1725,17.1812,3572800.0
2013-12-02 15:05:00,19.74,19.75,19.72,19.74,1349600.0,17.1812,17.1899,17.1638,17.1812,1349600.0
2013-12-02 15:10:00,19.74,19.75,19.73,19.74,1080800.0,17.1812,17.1899,17.1725,17.1812,1080800.0
2013-12-02 15:15:00,19.74,19.77,19.73,19.75,2108400.0,17.1812,17.2073,17.1725,17.1899,2108400.0
2013-12-02 15:20:00,19.76,19.77,19.75,19.77,2002000.0,17.1986,17.2073,17.1899,17.2073,2002000.0
2013-12-02 15:25:00,19.77,19.78,19.72,19.72,2892400.0,17.2073,17.216,17.1638,17.1638,2892400.0
2013-12-02 15:30:00,19.72,19.72,19.68,19.69,4438000.0,17.1638,17.1638,17.129,17.1377,4438000.0
2013-12-02 15:35:00,19.69,19.71,19.68,19.71,2444400.0,17.1377,17.1551,17.129,17.1551,2444400.0
2013-12-02 15:40:00,19.71,19.73,19.71,19.71,3245200.0,17.1551,17.1725,17.1551,17.1551,3245200.0
2013-12-02 15:45:00,19.71,19.72,19.7,19.71,3399200.0,17.1551,17.1638,17.1464,17.1551,3399200.0
2013-12-02 15:50:00,19.71,19.72,19.68,19.7,5611200.0,17.1551,17.1638,17.129,17.1464,5611200.0
2013-12-02 15:55:00,19.7,19.71,19.68,19.69,9553600.0,17.1464,17.1551,17.129,17.1377,9553600.0
2013-12-03 09:30:00,19.94,20.08,19.92,20.07,29789200.0,17.3552,17.4771,17.3378,17.4684,29789200.0
2013-12-03 09:35:00,20.07,20.12,20.04,20.05,18065600.0,17.4684,17.5119,17.4423,17.451,18065600.0
2013-12-03 09:40:00,20.05,20.05,19.97,19.99,18152400.0,17.451,17.451,17.3814,17.3988,18152400.0
2013-12-03 09:45:00,19.99,20.02,19.95,20.0,12871600.0,17.3988,17.4249,17.364,17.4075,12871600.0
2013-12-03 09:50:00,20.0,20.03,19.98,20.0,8450400.0,17.4075,17.4336,17.3901,17.4075,8450400.0
2013-12-03 09:55:00,20.0,20.02,19.97,20.01,5037200.0,17.4075,17.4249,17.3814,17.4162,5037200.0
2013-12-03 10:00:00,20.01,20.03,19.99,19.99,5812800.0,17.4162,17.4336,17.3988,17.3988,5812800.0
2013-12-03 10:05:00,19.99,20.06,19.98,20.04,7764400.0,17.3988,17.4597,17.3901,17.4423,7764400.0
2013-12-03 10:10:00,20.04,20.06,20.02,20.05,5600000.0,17.4423,17.4597,17.4249,17.451,5600000.0
2013-12-03 10:15:00,20.05,20.07,20.01,20.02,7674800.0,17.451,17.4684,17.4162,17.4249,7674800.0
2013-12-03 10:20:00,20.02,20.05,20.01,20.02,4079600.0,17.4249,17.451,17.4162,17.4249,4079600.0
2013-12-03 10:25:00,20.02,20.03,19.98,20.0,6190800.0,17.4249,17.4336,17.3901,17.4075,6190800.0
2013-12-03 10:30:00,20.0,20.02,19.99,20.01,4950400.0,17.4075,17.4249,17.3988,17.4162,4950400.0
2013-12-03 10:35:00,20.01,20.03,20.01,20.02,3973200.0,17.4162,17.4336,17.4162,17.4249,3973200.0
2013-12-03 10:40:00,20.03,20.05,20.01,20.04,4460400.0,17.4336,17.451,17.4162,17.4423,4460400.0
2013-12-03 10:45:00,20.04,20.05,20.03,20.03,2917600.0,17.4423,17.451,17.4336,17.4336,2917600.0
2013-12-03 10:50:00,20.04,20.04,20.01,20.03,3155600.0,17.4423,17.4423,17.4162,17.4336,3155600.0
2013-12-03 10:55:00,20.03,20.05,20.02,20.04,2408000.0,17.4336,17.451,17.4249,17.4423,2408000.0
2013-12-03 11:00:00,20.04,20.07,20.04,20.06,5087600.0,17.4423,17.4684,17.4423,17.4597,5087600.0
2013-12-03 11:05:00,20.06,20.09,20.04,20.09,8596000.0,17.4597,17.4858,17.4423,17.4858,8596000.0
2013-12-03 11:10:00,20.09,20.12,20.08,20.11,6199200.0,17.4858,17.5119,17.4771,17.5032,6199200.0
2013-12-03 11:15:00,20.11,20.12,20.07,20.08,4457600.0,17.5032,17.5119,17.4684,17.4771,4457600.0
2013-12-03 11:20:00,20.08,20.09,20.08,20.08,2917600.0,17.4771,17.4858,17.4771,17.4771,2917600.0
2013-12-03 11:25:00,20.08,20.08,20.04,20.05,5821200.0,17.4771,17.4771,17.4423,17.451,5821200.0
2013-12-03 11:30:00,20.06,20.06,20.01,20.02,4337200.0,17.4597,17.4597,17.4162,17.4249,4337200.0
2013-12-03 11:35:00,20.02,20.03,19.99,20.03,5006400.0,17.4249,17.4336,17.3988,17.4336,5006400.0
2013-12-03 11:40:00,20.02,20.03,19.99,20.0,3264800.0,17.4249,17.4336,17.3988,17.4075,3264800.0
2013-12-03 11:45:00,20.0,20.02,19.96,19.97,4477200.0,17.4075,17.4249,17.3727,17.3814,4477200.0
2013-12-03 11:50:00,19.97,19.99,19.95,19.98,3959200.0,17.3814,17.3988,17.364,17.3901,3959200.0
2013-12-03 11:55:00,19.98,20.01,19.98,20.0,3648400.0,17.3901,17.4162,17.3901,17.4075,3648400.0
2013-12-03 12:00:00,20.0,20.01,19.99,20.01,1523200.0,17.4075,17.4162,17.3988,17.4162,1523200.0
2013-12-03 12:05:00,20.01,20.02,20.0,20.0,2419200.0,17.4162,17.4249,17.4075,17.4075,2419200.0
2013-12-03 12:10:00,20.0,20.04,19.99,20.04,5622400.0,17.4075,17.4423,17.3988,17.4423,5622400.0
2013-12-03 12:15:00,20.03,20.05,20.03,20.04,2707600.0,17.4336,17.451,17.4336,17.4423,2707600.0
2013-12-03 12:20:00,20.04,20.04,20.02,20.04,3080000.0,17.4423,17.4423,17.4249,17.4423,3080000.0
2013-12-03 12:25:00,20.04,20.04,20.02,20.02,2237200.0,17.4423,17.4423,17.4249,17.4249,2237200.0
2013-12-03 12:30:00,20.02,20.02,19.99,20.02,3105200.0,17.4249,17.4249,17.3988,17.4249,3105200.0
2013-12-03 12:35:00,20.01,20.01,20.0,20.01,1716400.0,17.4162,17.4162,17.4075,17.4162,1716400.0
2013-12-03 12:40:00,20.01,20.05,20.01,20.04,2304400.0,17.4162,17.451,17.4162,17.4423,2304400.0
2013-12-03 12:45:00,20.05,20.05,20.03,20.04,1422400.0,17.451,17.451,17.4336,17.4423,1422400.0
2013-12-03 12:50:00,20.04,20.06,20.04,20.05,1696800.0,17.4423,17.4597,17.4423,17.451,1696800.0
2013-12-03 12:55:00,20.05,20.07,20.05,20.07,1705200.0,17.451,17.4684,17.451,17.4684,1705200.0
2013-12-03 13:00:00,20.06,20.07,20.03,20.03,1957200.0,17.4597,17.4684,17.4336,17.4336,1957200.0
2013-12-03 13:05:00,20.03,20.06,20.03,20.05,1590400.0,17.4336,17.4597,17.4336,17.451,1590400.0
2013-12-03 13:10:00,20.05,20.06,20.03,20.03,1248800.0,17.451,17.4597,17.4336,17.4336,1248800.0
2013-12-03 13:15:00,20.03,20.04,20.02,20.04,1372000.0,17.4336,17.4423,17.4249,17.4423,1372000.0
2013-12-03 13:20:00,20.04,20.06,20.03,20.04,1489600.0,17.4423,17.4597,17.4336,17.4423,1489600.0
2013-12-03 13:25:00,20.04,20.05,20.02,20.03,1870400.0,17.4423,17.451,17.4249,17.4336,1870400.0
2013-12-03 13:30:00,20.02,20.04,20.0,20.02,3883600.0,17.4249,17.4423,17.4075,17.4249,3883600.0
2013-12-03 13:35:00,20.02,20.03,20.0,20.01,1932000.0,17.4249,17.4336,17.4075,17.4162,1932000.0
2013-12-03 13:40:00,20.0,20.02,19.99,20.0,2388400.0,17.4075,17.4249,17.3988,17.4075,2388400.0
2013-12-03 13:45:00,20.0,20.0,19.99,20.0,1545600.0,17.4075,17.4075,17.3988,17.4075,1545600.0
2013-12-03 13:50:00,20.0,20.05,20.0,20.04,4253200.0,17.4075,17.451,17.4075,17.4423,4253200.0
2013-12-03 13:55:00,20.04,20.05,20.02,20.02,5157600.0,17.4423,17.451,17.4249,17.4249,5157600.0
2013-12-03 14:00:00,20.03,20.04,20.02,20.03,2010400.0,17.4336,17.4423,17.4249,17.4336,2010400.0
2013-12-03 14:05:00,20.03,20.04,20.03,20.04,792400.0,17.4336,17.4423,17.4336,17.4423,792400.0
2013-12-03 14:10:00,20.04,20.06,20.03,20.04,2007600.0,17.4423,17.4597,17.4336,17.4423,2007600.0
2013-12-03 14:15:00,20.04,20.04,20.02,20.02,2273600.0,17.4423,17.4423,17.4249,17.4249,2273600.0
2013-12-03 14:20:00,20.03,20.03,20.02,20.02,1467200.0,17.4336,17.4336,17.4249,17.4249,1467200.0
2013-12-03 14:25:00,20.02,20.04,20.02,20.04,1621200.0,17.4249,17.4423,17.4249,17.4423,1621200.0
2013-12-03 14:30:00,20.04,20.07,20.04,20.06,3581200.0,17.4423,17.4684,17.4423,17.4597,3581200.0
2013-12-03 14:35:00,20.06,20.09,20.05,20.07,4807600.0,17.4597,17.4858,17.451,17.4684,4807600.0
2013-12-03 14:40:00,20.07,20.09,20.07,20.09,4090800.0,17.4684,17.4858,17.4684,17.4858,4090800.0
2013-12-03 14:45:00,20.09,20.09,20.07,20.08,3376800.0,17.4858,17.4858,17.4684,17.4771,3376800.0
2013-12-03 14:50:00,20.08,20.1,20.08,20.1,2833600.0,17.4771,17.4945,17.4771,17.4945,2833600.0
2013-12-03 14:55:00,20.1,20.14,20.09,20.12,7061600.0,17.4945,17.5293,17.4858,17.5119,7061600.0
2013-12-03 15:00:00,20.12,20.12,20.1,20.11,3323600.0,17.5119,17.5119,17.4945,17.5032,3323600.0
2013-12-03 15:05:00,20.11,20.12,20.1,20.12,4113200.0,17.5032,17.5119,17.4945,17.5119,4113200.0
2013-12-03 15:10:00,20.12,20.15,20.12,20.13,6798400.0,17.5119,17.538,17.5119,17.5206,6798400.0
2013-12-03 15:15:00,20.13,20.15,20.12,20.13,4152400.0,17.5206,17.538,17.5119,17.5206,4152400.0
2013-12-03 15:20:00,20.13,20.14,20.1,20.11,3309600.0,17.5206,17.5293,17.4945,17.5032,3309600.0
2013-12-03 15:25:00,20.11,20.12,20.1,20.11,4225200.0,17.5032,17.5119,17.4945,17.5032,4225200.0
2013-12-03 15:30:00,20.11,20.16,20.11,20.16,7957600.0,17.5032,17.5467,17.5032,17.5467,7957600.0
2013-12-03 15:35:00,20.16,20.17,20.14,20.16,6090000.0,17.5467,17.5554,17.5293,17.5467,6090000.0
2013-12-03 15:40:00,20.16,20.19,20.16,20.19,9282000.0,17.5467,17.5728,17.5467,17.5728,9282000.0
2013-12-03 15:45:00,20.18,20.21,20.18,20.2,8201200.0,17.5641,17.5903,17.5641,17.5815,8201200.0
2013-12-03 15:50:00,20.2,20.21,20.19,20.2,11519200.0,17.5815,17.5903,17.5728,17.5815,11519200.0
2013-12-03 15:55:00,20.2,20.23,20.19,20.23,14434000.0,17.5815,17.6077,17.5728,17.6077,14434000.0
2013-12-04 09:30:00,20.2,20.21,20.05,20.1,21680400.0,17.5815,17.5903,17.451,17.4945,21680400.0
2013-12-04 09:35:00,20.1,20.16,20.1,20.14,9713200.0,17.4945,17.5467,17.4945,17.5293,9713200.0
2013-12-04 09:40:00,20.14,20.15,20.09,20.11,6809600.0,17.5293,17.538,17.4858,17.5032,6809600.0
2013-12-04 09:45:00,20.11,20.13,20.09,20.11,6280400.0,17.5032,17.5206,17.4858,17.5032,6280400.0
2013-12-04 09:50:00,20.12,20.13,20.03,20.04,10542000.0,17.5119,17.5206,17.4336,17.4423,10542000.0
2013-12-04 09:55:00,20.04,20.1,20.03,20.07,6168400.0,17.4423,17.4945,17.4336,17.4684,6168400.0
2013-12-04 10:00:00,20.07,20.1,20.05,20.1,7996800.0,17.4684,17.4945,17.451,17.4945,7996800.0
2013-12-04 10:05:00,20.1,20.13,20.09,20.13,8204000.0,17.4945,17.5206,17.4858,17.5206,8204000.0
2013-12-04 10:10:00,20.13,20.13,20.1,20.13,6129200.0,17.5206,17.5206,17.4945,17.5206,6129200.0
2013-12-04 10:15:00,20.13,20.17,20.13,20.13,6846000.0,17.5206,17.5554,17.5206,17.5206,6846000.0
2013-12-04 10:20:00,20.13,20.16,20.12,20.13,3183600.0,17.5206,17.5467,17.5119,17.5206,3183600.0
2013-12-04 10:25:00,20.13,20.14,20.13,20.14,1996400.0,17.5206,17.5293,17.5206,17.5293,1996400.0
2013-12-04 10:30:00,20.14,20.19,20.13,20.19,6818000.0,17.5293,17.5728,17.5206,17.5728,6818000.0
2013-12-04 10:35:00,20.19,20.23,20.16,20.23,7532000.0,17.5728,17.6077,17.5467,17.6077,7532000.0
2013-12-04 10:40:00,20.22,20.29,20.22,20.29,12544000.0,17.599,17.6599,17.599,17.6599,12544000.0
2013-12-04 10:45:00,20.29,20.33,20.27,20.29,10315200.0,17.6599,17.6947,17.6425,17.6599,10315200.0
2013-12-04 10:50:00,20.29,20.3,20.27,20.29,4505200.0,17.6599,17.6686,17.6425,17.6599,4505200.0
2013-12-04 10:55:00,20.29,20.31,20.28,20.3,4908400.0,17.6599,17.6773,17.6512,17.6686,4908400.0
2013-12-04 11:00:00,20.3,20.3,20.24,20.27,7473200.0,17.6686,17.6686,17.6164,17.6425,7473200.0
2013-12-04 11:05:00,20.26,20.27,20.25,20.25,2783200.0,17.6338,17.6425,17.6251,17.6251,2783200.0
2013-12-04 11:10:00,20.25,20.26,20.22,20.23,3771600.0,17.6251,17.6338,17.599,17.6077,3771600.0
2013-12-04 11:15:00,20.23,20.23,20.17,20.19,8033200.0,17.6077,17.6077,17.5554,17.5728,8033200.0
2013-12-04 11:20:00,20.19,20.21,20.17,20.18,4995200.0,17.5728,17.5903,17.5554,17.5641,4995200.0
2013-12-04 11:25:00,20.18,20.19,20.16,20.17,3782800.0,17.5641,17.5728,17.5467,17.5554,3782800.0
2013-12-04 11:30:00,20.17,20.19,20.17,20.19,3004400.0,17.5554,17.5728,17.5554,17.5728,3004400.0
2013-12-04 11:35:00,20.18,20.19,20.17,20.18,1845200.0,17.5641,17.5728,17.5554,17.5641,1845200.0
2013-12-04 11:40:00,20.18,20.19,20.15,20.18,3144400.0,17.5641,17.5728,17.538,17.5641,3144400.0
2013-12-04 11:45:00,20.18,20.2,20.18,20.18,2486400.0,17.5641,17.5815,17.5641,17.5641,2486400.0
2013-12-04 11:50:00,20.19,20.19,20.17,20.19,1635200.0,17.5728,17.5728,17.5554,17.5728,1635200.0
2013-12-04 11:55:00,20.19,20.19,20.16,20.16,2105600.0,17.5728,17.5728,17.5467,17.5467,2105600.0
2013-12-04 12:00:00,20.16,20.16,20.11,20.11,4838400.0,17.5467,17.5467,17.5032,17.5032,4838400.0
2013-12-04 12:05:00,20.12,20.14,20.11,20.13,1943200.0,17.5119,17.5293,17.5032,17.5206,1943200.0
2013-12-04 12:10:00,20.13,20.14,20.09,20.12,2786000.0,17.5206,17.5293,17.4858,17.5119,2786000.0
2013-12-04 12:15:00,20.12,20.12,20.1,20.1,1780800.0,17.5119,17.5119,17.4945,17.4945,1780800.0
2013-12-04 12:20:00,20.1,20.12,20.08,20.12,3595200.0,17.4945,17.5119,17.4771,17.5119,3595200.0
2013-12-04 12:25:00,20.12,20.13,20.11,20.12,2450000.0,17.5119,17.5206,17.5032,17.5119,2450000.0
2013-12-04 12:30:00,20.12,20.14,20.11,20.13,2186800.0,17.5119,17.5293,17.5032,17.5206,2186800.0
2013-12-04 12:35:00,20.14,20.14,20.11,20.13,1733200.0,17.5293,17.5293,17.5032,17.5206,1733200.0
2013-12-04 12:40:00,20.13,20.13,20.12,20.12,1332800.0,17.5206,17.5206,17.5119,17.5119,1332800.0
2013-12-04 12:45:00,20.12,20.17,20.12,20.16,2662800.0,17.5119,17.5554,17.5119,17.5467,2662800.0
2013-12-04 12:50:00,20.16,20.17,20.15,20.16,1192800.0,17.5467,17.5554,17.538,17.5467,1192800.0
2013-12-04 12:55:00,20.16,20.17,20.16,20.17,1097600.0,17.5467,17.5554,17.5467,17.5554,1097600.0
2013-12-04 13:00:00,20.17,20.18,20.16,20.18,1839600.0,17.5554,17.5641,17.5467,17.5641,1839600.0
2013-12-04 13:05:00,20.18,20.19,20.15,20.15,2153200.0,17.5641,17.5728,17.538,17.538,2153200.0
2013-12-04 13:10:00,20.15,20.15,20.13,20.14,1464400.0,17.538,17.538,17.5206,17.5293,1464400.0
2013-12-04 13:15:00,20.14,20.14,20.12,20.14,1416800.0,17.5293,17.5293,17.5119,17.5293,1416800.0
2013-12-04 13:20:00,20.14,20.14,20.1,20.1,1654800.0,17.5293,17.5293,17.4945,17.4945,1654800.0
2013-12-04 13:25:00,20.1,20.11,20.08,20.09,2231600.0,17.4945,17.5032,17.4771,17.4858,2231600.0
2013-12-04 13:30:00,20.09,20.09,20.04,20.06,5975200.0,17.4858,17.4858,17.4423,17.4597,5975200.0
2013-12-04 13:35:00,20.07,20.09,20.06,20.09,2315600.0,17.4684,17.4858,17.4597,17.4858,2315600.0
2013-12-04 13:40:00,20.09,20.09,20.07,20.08,2377200.0,17.4858,17.4858,17.4684,17.4771,2377200.0
2013-12-04 13:45:00,20.08,20.1,20.08,20.08,1909600.0,17.4771,17.4945,17.4771,17.4771,1909600.0
2013-12-04 13:50:00,20.08,20.09,20.07,20.08,1442000.0,17.4771,17.4858,17.4684,17.4771,1442000.0
2013-12-04 13:55:00,20.08,20.08,20.06,20.08,2083200.0,17.4771,17.4771,17.4597,17.4771,2083200.0
2013-12-04 14:00:00,20.08,20.12,20.08,20.12,2984800.0,17.4771,17.5119,17.4771,17.5119,2984800.0
2013-12-04 14:05:00,20.12,20.13,20.1,20.11,2864400.0,17.5119,17.5206,17.4945,17.5032,2864400.0
2013-12-04 14:10:00,20.11,20.14,20.11,20.14,1845200.0,17.5032,17.5293,17.5032,17.5293,1845200.0
2013-12-04 14:15:00,20.14,20.16,20.14,20.15,2175600.0,17.5293,17.5467,17.5293,17.538,2175600.0
2013-12-04 14:20:00,20.15,20.16,20.13,20.15,2130800.0,17.538,17.5467,17.5206,17.538,2130800.0
2013-12-04 14:25:00,20.15,20.17,20.15,20.16,2052400.0,17.538,17.5554,17.538,17.5467,2052400.0
2013-12-04 14:30:00,20.16,20.16,20.13,20.13,1486800.0,17.5467,17.5467,17.5206,17.5206,1486800.0
2013-12-04 14:35:00,20.14,20.15,20.12,20.13,1114400.0,17.5293,17.538,17.5119,17.5206,1114400.0
2013-12-04 14:40:00,20.12,20.14,20.12,20.13,957600.0,17.5119,17.5293,17.5119,17.5206,957600.0
2013-12-04 14:45:00,20.13,20.15,20.13,20.15,1870400.0,17.5206,17.538,17.5206,17.538,1870400.0
2013-12-04 14:50:00,20.15,20.17,20.14,20.16,1685600.0,17.538,17.5554,17.5293,17.5467,1685600.0
2013-12-04 14:55:00,20.16,20.16,20.13,20.15,2951200.0,17.5467,17.5467,17.5206,17.538,2951200.0
2013-12-04 15:00:00,20.15,20.19,20.14,20.14,5560800.0,17.538,17.5728,17.5293,17.5293,5560800.0
2013-12-04 15:05:00,20.14,20.15,20.1,20.1,5056800.0,17.5293,17.538,17.4945,17.4945,5056800.0
2013-12-04 15:10:00,20.11,20.15,20.1,20.13,2886800.0,17.5032,17.538,17.4945,17.5206,2886800.0
2013-12-04 15:15:00,20.13,20.18,20.13,20.18,4219600.0,17.5206,17.5641,17.5206,17.5641,4219600.0
2013-12-04 15:20:00,20.18,20.18,20.16,20.16,2052400.0,17.5641,17.5641,17.5467,17.5467,2052400.0
2013-12-04 15:25:00,20.16,20.18,20.14,20.17,4331600.0,17.5467,17.5641,17.5293,17.5554,4331600.0
2013-12-04 15:30:00,20.17,20.2,20.17,20.19,3830400.0,17.5554,17.5815,17.5554,17.5728,3830400.0
2013-12-04 15:35:00,20.19,20.23,20.19,20.21,5280800.0,17.5728,17.6077,17.5728,17.5903,5280800.0
2013-12-04 15:40:00,20.21,20.24,20.21,20.22,5885600.0,17.5903,17.6164,17.5903,17.599,5885600.0
2013-12-04 15:45:00,20.22,20.22,20.18,20.18,4345600.0,17.599,17.599,17.5641,17.5641,4345600.0
2013-12-04 15:50:00,20.19,20.21,20.18,20.19,4242000.0,17.5728,17.5903,17.5641,17.5728,4242000.0
2013-12-04 15:55:00,20.2,20.2,20.17,20.17,9122400.0,17.5815,17.5815,17.5554,17.5554,9122400.0
2013-12-05 09:30:00,20.45,20.46,20.35,20.39,38668000.0,17.7991,17.8078,17.7121,17.7469,38668000.0
2013-12-05 09:35:00,20.4,20.47,20.35,20.47,19754000.0,17.7556,17.8165,17.7121,17.8165,19754000.0
2013-12-05 09:40:00,20.46,20.54,20.45,20.46,23119600.0,17.8078,17.8775,17.7991,17.8078,23119600.0
2013-12-05 09:45:00,20.46,20.47,20.38,20.43,14814800.0,17.8078,17.8165,17.7382,17.7817,14814800.0
2013-12-05 09:50:00,20.43,20.46,20.39,20.42,8741600.0,17.7817,17.8078,17.7469,17.773,8741600.0
2013-12-05 09:55:00,20.42,20.45,20.38,20.39,7319200.0,17.773,17.7991,17.7382,17.7469,7319200.0
2013-12-05 10:00:00,20.39,20.43,20.38,20.4,6283200.0,17.7469,17.7817,17.7382,17.7556,6283200.0
2013-12-05 10:05:00,20.41,20.42,20.31,20.33,15064000.0,17.7643,17.773,17.6773,17.6947,15064000.0
2013-12-05 10:10:00,20.33,20.38,20.31,20.38,13378400.0,17.6947,17.7382,17.6773,17.7382,13378400.0
2013-12-05 10:15:00,20.38,20.4,20.35,20.39,7733600.0,17.7382,17.7556,17.7121,17.7469,7733600.0
2013-12-05 10:20:00,20.39,20.4,20.38,20.38,5336800.0,17.7469,17.7556,17.7382,17.7382,5336800.0
2013-12-05 10:25:00,20.38,20.41,20.37,20.39,5854800.0,17.7382,17.7643,17.7295,17.7469,5854800.0
2013-12-05 10:30:00,20.39,20.4,20.36,20.38,3256400.0,17.7469,17.7556,17.7208,17.7382,3256400.0
2013-12-05 10:35:00,20.38,20.42,20.38,20.42,3550400.0,17.7382,17.773,17.7382,17.773,3550400.0
2013-12-05 10:40:00,20.42,20.45,20.41,20.42,5630800.0,17.773,17.7991,17.7643,17.773,5630800.0
2013-12-05 10:45:00,20.42,20.43,20.37,20.39,4642400.0,17.773,17.7817,17.7295,17.7469,4642400.0
2013-12-05 10:50:00,20.39,20.41,20.38,20.41,3085600.0,17.7469,17.7643,17.7382,17.7643,3085600.0
2013-12-05 10:55:00,20.41,20.43,20.41,20.43,3598000.0,17.7643,17.7817,17.7643,17.7817,3598000.0
2013-12-05 11:00:00,20.43,20.44,20.4,20.42,3516800.0,17.7817,17.7904,17.7556,17.773,3516800.0
2013-12-05 11:05:00,20.43,20.43,20.4,20.41,2200800.0,17.7817,17.7817,17.7556,17.7643,2200800.0
2013-12-05 11:10:00,20.41,20.43,20.4,20.41,2842000.0,17.7643,17.7817,17.7556,17.7643,2842000.0
2013-12-05 11:15:00,20.41,20.43,20.4,20.43,2324000.0,17.7643,17.7817,17.7556,17.7817,2324000.0
2013-12-05 11:20:00,20.43,20.45,20.42,20.44,4642400.0,17.7817,17.7991,17.773,17.7904,4642400.0
2013-12-05 11:25:00,20.44,20.45,20.43,20.43,2164400.0,17.7904,17.7991,17.7817,17.7817,2164400.0
2013-12-05 11:30:00,20.43,20.44,20.41,20.42,2562000.0,17.7817,17.7904,17.7643,17.773,2562000.0
2013-12-05 11:35:00,20.42,20.42,20.4,20.4,3040800.0,17.773,17.773,17.7556,17.7556,3040800.0
2013-12-05 11:40:00,20.4,20.41,20.38,20.39,2931600.0,17.7556,17.7643,17.7382,17.7469,2931600.0
2013-12-05 11:45:00,20.39,20.39,20.38,20.38,1904000.0,17.7469,17.7469,17.7382,17.7382,1904000.0
2013-12-05 11:50:00,20.38,20.41,20.38,20.41,2410800.0,17.7382,17.7643,17.7382,17.7643,2410800.0
2013-12-05 11:55:00,20.41,20.42,20.4,20.42,2024400.0,17.7643,17.773,17.7556,17.773,2024400.0
2013-12-05 12:00:00,20.42,20.44,20.42,20.43,2567600.0,17.773,17.7904,17.773,17.7817,2567600.0
2013-12-05 12:05:00,20.43,20.43,20.41,20.42,1898400.0,17.7817,17.7817,17.7643,17.773,1898400.0
2013-12-05 12:10:00,20.42,20.44,20.41,20.43,2128000.0,17.773,17.7904,17.7643,17.7817,2128000.0
2013-12-05 12:15:00,20.43,20.45,20.42,20.43,3970400.0,17.7817,17.7991,17.773,17.7817,3970400.0
2013-12-05 12:20:00,20.43,20.44,20.41,20.42,3460800.0,17.7817,17.7904,17.7643,17.773,3460800.0
2013-12-05 12:25:00,20.42,20.44,20.42,20.43,3833200.0,17.773,17.7904,17.773,17.7817,3833200.0
2013-12-05 12:30:00,20.43,20.44,20.42,20.44,1551200.0,17.7817,17.7904,17.773,17.7904,1551200.0
2013-12-05 12:35:00,20.44,20.44,20.42,20.43,3318000.0,17.7904,17.7904,17.773,17.7817,3318000.0
2013-12-05 12:40:00,20.43,20.44,20.42,20.43,1372000.0,17.7817,17.7904,17.773,17.7817,1372000.0
2013-12-05 12:45:00,20.43,20.43,20.42,20.42,1825600.0,17.7817,17.7817,17.773,17.773,1825600.0
2013-12-05 12:50:00,20.42,20.43,20.4,20.41,2046800.0,17.773,17.7817,17.7556,17.7643,2046800.0
2013-12-05 12:55:00,20.42,20.42,20.4,20.4,1517600.0,17.773,17.773,17.7556,17.7556,1517600.0
2013-12-05 13:00:00,20.4,20.42,20.4,20.42,1901200.0,17.7556,17.773,17.7556,17.773,1901200.0
2013-12-05 13:05:00,20.42,20.42,20.41,20.42,1260000.0,17.773,17.773,17.7643,17.773,1260000.0
2013-12-05 13:10:00,20.41,20.42,20.4,20.41,1173200.0,17.7643,17.773,17.7556,17.7643,1173200.0
2013-12-05 13:15:00,20.41,20.42,20.4,20.41,1122800.0,17.7643,17.773,17.7556,17.7643,1122800.0
2013-12-05 13:20:00,20.4,20.42,20.4,20.41,1192800.0,17.7556,17.773,17.7556,17.7643,1192800.0
2013-12-05 13:25:00,20.41,20.41,20.4,20.4,1402800.0,17.7643,17.7643,17.7556,17.7556,1402800.0
2013-12-05 13:30:00,20.4,20.41,20.4,20.41,1055600.0,17.7556,17.7643,17.7556,17.7643,1055600.0
2013-12-05 13:35:00,20.41,20.44,20.4,20.43,2671200.0,17.7643,17.7904,17.7556,17.7817,2671200.0
2013-12-05 13:40:00,20.43,20.43,20.42,20.42,3934000.0,17.7817,17.7817,17.773,17.773,3934000.0
2013-12-05 13:45:00,20.42,20.43,20.41,20.41,1330000.0,17.773,17.7817,17.7643,17.7643,1330000.0
2013-12-05 13:50:00,20.42,20.42,20.41,20.42,1106000.0,17.773,17.773,17.7643,17.773,1106000.0
2013-12-05 13:55:00,20.42,20.43,20.41,20.42,3656800.0,17.773,17.7817,17.7643,17.773,3656800.0
2013-12-05 14:00:00,20.42,20.44,20.41,20.42,2987600.0,17.773,17.7904,17.7643,17.773,2987600.0
2013-12-05 14:05:00,20.42,20.43,20.4,20.41,2699200.0,17.773,17.7817,17.7556,17.7643,2699200.0
2013-12-05 14:10:00,20.41,20.41,20.39,20.39,3012800.0,17.7643,17.7643,17.7469,17.7469,3012800.0
2013-12-05 14:15:00,20.39,20.39,20.34,20.37,7434000.0,17.7469,17.7469,17.7034,17.7295,7434000.0
2013-12-05 14:20:00,20.37,20.38,20.34,20.34,2539600.0,17.7295,17.7382,17.7034,17.7034,2539600.0
2013-12-05 14:25:00,20.34,20.36,20.32,20.35,4852400.0,17.7034,17.7208,17.686,17.7121,4852400.0
2013-12-05 14:30:00,20.36,20.36,20.33,20.35,2172800.0,17.7208,17.7208,17.6947,17.7121,2172800.0
2013-12-05 14:35:00,20.34,20.36,20.34,20.36,1548400.0,17.7034,17.7208,17.7034,17.7208,1548400.0
2013-12-05 14:40:00,20.36,20.36,20.33,20.34,2489200.0,17.7208,17.7208,17.6947,17.7034,2489200.0
2013-12-05 14:45:00,20.34,20.34,20.32,20.32,3127600.0,17.7034,17.7034,17.686,17.686,3127600.0
2013-12-05 14:50:00,20.32,20.32,20.26,20.26,7106400.0,17.686,17.686,17.6338,17.6338,7106400.0
2013-12-05 14:55:00,20.26,20.29,20.24,20.24,6969200.0,17.6338,17.6599,17.6164,17.6164,6969200.0
2013-12-05 15:00:00,20.24,20.28,20.23,20.28,6249600.0,17.6164,17.6512,17.6077,17.6512,6249600.0
2013-12-05 15:05:00,20.28,20.3,20.27,20.29,4191600.0,17.6512,17.6686,17.6425,17.6599,4191600.0
2013-12-05 15:10:00,20.29,20.31,20.27,20.3,3780000.0,17.6599,17.6773,17.6425,17.6686,3780000.0
2013-12-05 15:15:00,20.31,20.32,20.29,20.29,2296000.0,17.6773,17.686,17.6599,17.6599,2296000.0
2013-12-05 15:20:00,20.3,20.31,20.28,20.3,2870000.0,17.6686,17.6773,17.6512,17.6686,2870000.0
2013-12-05 15:25:00,20.3,20.33,20.3,20.32,3600800.0,17.6686,17.6947,17.6686,17.686,3600800.0
2013-12-05 15:30:00,20.32,20.35,20.31,20.34,3794000.0,17.686,17.7121,17.6773,17.7034,3794000.0
2013-12-05 15:35:00,20.34,20.36,20.34,20.36,5154800.0,17.7034,17.7208,17.7034,17.7208,5154800.0
2013-12-05 15:40:00,20.36,20.36,20.31,20.32,4726400.0,17.7208,17.7208,17.6773,17.686,4726400.0
2013-12-05 15:45:00,20.32,20.32,20.29,20.3,5622400.0,17.686,17.686,17.6599,17.6686,5622400.0
2013-12-05 15:50:00,20.3,20.31,20.29,20.31,4368000.0,17.6686,17.6773,17.6599,17.6773,4368000.0
2013-12-05 15:55:00,20.31,20.31,20.28,20.29,8540000.0,17.6773,17.6773,17.6512,17.6599,8540000.0
2013-12-06 09:30:00,20.21,20.22,20.13,20.16,20081600.0,17.5903,17.599,17.5206,17.5467,20081600.0
2013-12-06 09:35:00,20.16,20.21,20.16,20.18,15391600.0,17.5467,17.5903,17.5467,17.5641,15391600.0
2013-12-06 09:40:00,20.18,20.24,20.16,20.22,11180400.0,17.5641,17.6164,17.5467,17.599,11180400.0
2013-12-06 09:45:00,20.22,20.24,20.18,20.19,7884800.0,17.599,17.6164,17.5641,17.5728,7884800.0
2013-12-06 09:50:00,20.19,20.2,20.17,20.19,6375600.0,17.5728,17.5815,17.5554,17.5728,6375600.0
2013-12-06 09:55:00,20.19,20.21,20.17,20.18,5804400.0,17.5728,17.5903,17.5554,17.5641,5804400.0
2013-12-06 10:00:00,20.18,20.2,20.17,20.19,5146400.0,17.5641,17.5815,17.5554,17.5728,5146400.0
2013-12-06 10:05:00,20.19,20.2,20.18,20.19,4592000.0,17.5728,17.5815,17.5641,17.5728,4592000.0
2013-12-06 10:10:00,20.19,20.19,20.13,20.13,7378000.0,17.5728,17.5728,17.5206,17.5206,7378000.0
2013-12-06 10:15:00,20.14,20.14,20.09,20.11,8937600.0,17.5293,17.5293,17.4858,17.5032,8937600.0
2013-12-06 10:20:00,20.11,20.14,20.09,20.1,7229600.0,17.5032,17.5293,17.4858,17.4945,7229600.0
2013-12-06 10:25:00,20.1,20.11,20.08,20.1,4622800.0,17.4945,17.5032,17.4771,17.4945,4622800.0
2013-12-06 10:30:00,20.1,20.1,20.06,20.07,6680800.0,17.4945,17.4945,17.4597,17.4684,6680800.0
2013-12-06 10:35:00,20.07,20.08,20.06,20.07,4443600.0,17.4684,17.4771,17.4597,17.4684,4443600.0
2013-12-06 10:40:00,20.07,20.08,20.05,20.05,3959200.0,17.4684,17.4771,17.451,17.451,3959200.0
2013-12-06 10:45:00,20.05,20.1,20.05,20.09,5023200.0,17.451,17.4945,17.451,17.4858,5023200.0
2013-12-06 10:50:00,20.09,20.13,20.09,20.12,4463200.0,17.4858,17.5206,17.4858,17.5119,4463200.0
2013-12-06 10:55:00,20.11,20.13,20.11,20.11,2620800.0,17.5032,17.5206,17.5032,17.5032,2620800.0
2013-12-06 11:00:00,20.11,20.12,20.09,20.11,2472400.0,17.5032,17.5119,17.4858,17.5032,2472400.0
2013-12-06 11:05:00,20.11,20.11,20.08,20.1,2508800.0,17.5032,17.5032,17.4771,17.4945,2508800.0
2013-12-06 11:10:00,20.11,20.13,20.09,20.13,2539600.0,17.5032,17.5206,17.4858,17.5206,2539600.0
2013-12-06 11:15:00,20.13,20.14,20.11,20.12,1741600.0,17.5206,17.5293,17.5032,17.5119,1741600.0
2013-12-06 11:20:00,20.12,20.13,20.12,20.13,1464400.0,17.5119,17.5206,17.5119,17.5206,1464400.0
2013-12-06 11:25:00,20.13,20.13,20.11,20.12,2170000.0,17.5206,17.5206,17.5032,17.5119,2170000.0
2013-12-06 11:30:00,20.12,20.15,20.12,20.13,4435200.0,17.5119,17.538,17.5119,17.5206,4435200.0
2013-12-06 11:35:00,20.13,20.13,20.12,20.12,1344000.0,17.5206,17.5206,17.5119,17.5119,1344000.0
2013-12-06 11:40:00,20.12,20.13,20.12,20.12,1915200.0,17.5119,17.5206,17.5119,17.5119,1915200.0
2013-12-06 11:45:00,20.12,20.14,20.12,20.14,2265200.0,17.5119,17.5293,17.5119,17.5293,2265200.0
2013-12-06 11:50:00,20.14,20.14,20.12,20.12,2637600.0,17.5293,17.5293,17.5119,17.5119,2637600.0
2013-12-06 11:55:00,20.12,20.14,20.12,20.13,1092000.0,17.5119,17.5293,17.5119,17.5206,1092000.0
2013-12-06 12:00:00,20.13,20.13,20.12,20.13,1083600.0,17.5206,17.5206,17.5119,17.5206,1083600.0
2013-12-06 12:05:00,20.13,20.18,20.13,20.16,3892000.0,17.5206,17.5641,17.5206,17.5467,3892000.0
2013-12-06 12:10:00,20.16,20.17,20.15,20.16,4600400.0,17.5467,17.5554,17.538,17.5467,4600400.0
2013-12-06 12:15:00,20.16,20.17,20.15,20.17,2788800.0,17.5467,17.5554,17.538,17.5554,2788800.0
2013-12-06 12:20:00,20.17,20.17,20.15,20.16,2598400.0,17.5554,17.5554,17.538,17.5467,2598400.0
2013-12-06 12:25:00,20.16,20.16,20.12,20.13,3054800.0,17.5467,17.5467,17.5119,17.5206,3054800.0
2013-12-06 12:30:00,20.13,20.13,20.12,20.12,1428000.0,17.5206,17.5206,17.5119,17.5119,1428000.0
2013-12-06 12:35:00,20.12,20.12,20.1,20.11,2343600.0,17.5119,17.5119,17.4945,17.5032,2343600.0
2013-12-06 12:40:00,20.11,20.13,20.11,20.12,2052400.0,17.5032,17.5206,17.5032,17.5119,2052400.0
2013-12-06 12:45:00,20.12,20.13,20.11,20.12,3080000.0,17.5119,17.5206,17.5032,17.5119,3080000.0
2013-12-06 12:50:00,20.12,20.12,20.1,20.1,1918000.0,17.5119,17.5119,17.4945,17.4945,1918000.0
2013-12-06 12:55:00,20.1,20.12,20.09,20.11,3138800.0,17.4945,17.5119,17.4858,17.5032,3138800.0
2013-12-06 13:00:00,20.11,20.13,20.11,20.13,1484000.0,17.5032,17.5206,17.5032,17.5206,1484000.0
2013-12-06 13:05:00,20.13,20.13,20.12,20.12,1120000.0,17.5206,17.5206,17.5119,17.5119,1120000.0
2013-12-06 13:10:00,20.13,20.13,20.12,20.12,3080000.0,17.5206,17.5206,17.5119,17.5119,3080000.0
2013-12-06 13:15:00,20.12,20.12,20.09,20.1,2657200.0,17.5119,17.5119,17.4858,17.4945,2657200.0
2013-12-06 13:20:00,20.1,20.1,20.07,20.08,2861600.0,17.4945,17.4945,17.4684,17.4771,2861600.0
2013-12-06 13:25:00,20.08,20.08,20.06,20.07,3158400.0,17.4771,17.4771,17.4597,17.4684,3158400.0
2013-12-06 13:30:00,20.07,20.08,20.06,20.06,2226000.0,17.4684,17.4771,17.4597,17.4597,2226000.0
2013-12-06 13:35:00,20.06,20.11,20.06,20.1,3068800.0,17.4597,17.5032,17.4597,17.4945,3068800.0
2013-12-06 13:40:00,20.1,20.1,20.09,20.09,1223600.0,17.4945,17.4945,17.4858,17.4858,1223600.0
2013-12-06 13:45:00,20.09,20.1,20.09,20.09,1148000.0,17.4858,17.4945,17.4858,17.4858,1148000.0
2013-12-06 13:50:00,20.09,20.09,20.08,20.08,1030400.0,17.4858,17.4858,17.4771,17.4771,1030400.0
2013-12-06 13:55:00,20.08,20.09,20.07,20.08,1276800.0,17.4771,17.4858,17.4684,17.4771,1276800.0
2013-12-06 14:00:00,20.08,20.08,20.07,20.08,1195600.0,17.4771,17.4771,17.4684,17.4771,1195600.0
2013-12-06 14:05:00,20.08,20.12,20.08,20.11,2304400.0,17.4771,17.5119,17.4771,17.5032,2304400.0
2013-12-06 14:10:00,20.11,20.13,20.1,20.12,2332400.0,17.5032,17.5206,17.4945,17.5119,2332400.0
2013-12-06 14:15:00,20.12,20.14,20.12,20.12,2808400.0,17.5119,17.5293,17.5119,17.5119,2808400.0
2013-12-06 14:20:00,20.12,20.12,20.11,20.12,1374800.0,17.5119,17.5119,17.5032,17.5119,1374800.0
2013-12-06 14:25:00,20.11,20.12,20.1,20.11,1260000.0,17.5032,17.5119,17.4945,17.5032,1260000.0
2013-12-06 14:30:00,20.11,20.11,20.08,20.09,1878800.0,17.5032,17.5032,17.4771,17.4858,1878800.0
2013-12-06 14:35:00,20.09,20.1,20.09,20.09,915600.0,17.4858,17.4945,17.4858,17.4858,915600.0
2013-12-06 14:40:00,20.09,20.1,20.09,20.1,1150800.0,17.4858,17.4945,17.4858,17.4945,1150800.0
2013-12-06 14:45:00,20.1,20.1,20.09,20.09,1380400.0,17.4945,17.4945,17.4858,17.4858,1380400.0
2013-12-06 14:50:00,20.09,20.09,20.06,20.06,2424800.0,17.4858,17.4858,17.4597,17.4597,2424800.0
2013-12-06 14:55:00,20.06,20.06,20.04,20.06,3519600.0,17.4597,17.4597,17.4423,17.4597,3519600.0
2013-12-06 15:00:00,20.06,20.09,20.06,20.06,3500000.0,17.4597,17.4858,17.4597,17.4597,3500000.0
2013-12-06 15:05:00,20.06,20.07,20.04,20.04,2968000.0,17.4597,17.4684,17.4423,17.4423,2968000.0
2013-12-06 15:10:00,20.04,20.04,20.02,20.02,4984000.0,17.4423,17.4423,17.4249,17.4249,4984000.0
2013-12-06 15:15:00,20.03,20.04,20.02,20.02,3189200.0,17.4336,17.4423,17.4249,17.4249,3189200.0
2013-12-06 15:20:00,20.02,20.03,20.02,20.02,1901200.0,17.4249,17.4336,17.4249,17.4249,1901200.0
2013-12-06 15:25:00,20.03,20.03,20.01,20.01,3379600.0,17.4336,17.4336,17.4162,17.4162,3379600.0
2013-12-06 15:30:00,20.01,20.03,20.01,20.02,3234000.0,17.4162,17.4336,17.4162,17.4249,3234000.0
2013-12-06 15:35:00,20.02,20.03,20.01,20.02,2696400.0,17.4249,17.4336,17.4162,17.4249,2696400.0
2013-12-06 15:40:00,20.02,20.02,20.01,20.01,3354400.0,17.4249,17.4249,17.4162,17.4162,3354400.0
2013-12-06 15:45:00,20.01,20.02,19.98,19.99,8632400.0,17.4162,17.4249,17.3901,17.3988,8632400.0
2013-12-06 15:50:00,19.99,20.01,19.99,20.0,7420000.0,17.3988,17.4162,17.3988,17.4075,7420000.0
2013-12-06 15:55:00,20.0,20.0,19.99,20.0,12320000.0,17.4075,17.4075,17.3988,17.4075,12320000.0
2013-12-09 09:30:00,20.06,20.16,20.03,20.16,20498800.0,17.4597,17.5467,17.4336,17.5467,20498800.0
2013-12-09 09:35:00,20.16,20.17,20.12,20.16,11331600.0,17.5467,17.5554,17.5119,17.5467,11331600.0
2013-12-09 09:40:00,20.16,20.21,20.16,20.19,13067600.0,17.5467,17.5903,17.5467,17.5728,13067600.0
2013-12-09 09:45:00,20.2,20.2,20.17,20.18,7420000.0,17.5815,17.5815,17.5554,17.5641,7420000.0
2013-12-09 09:50:00,20.18,20.18,20.14,20.15,8271200.0,17.5641,17.5641,17.5293,17.538,8271200.0
2013-12-09 09:55:00,20.15,20.17,20.12,20.13,8610000.0,17.538,17.5554,17.5119,17.5206,8610000.0
2013-12-09 10:00:00,20.13,20.16,20.11,20.14,7106400.0,17.5206,17.5467,17.5032,17.5293,7106400.0
2013-12-09 10:05:00,20.14,20.16,20.13,20.15,4026400.0,17.5293,17.5467,17.5206,17.538,4026400.0
2013-12-09 10:10:00,20.15,20.19,20.15,20.17,6983200.0,17.538,17.5728,17.538,17.5554,6983200.0
2013-12-09 10:15:00,20.17,20.17,20.15,20.16,3642800.0,17.5554,17.5554,17.538,17.5467,3642800.0
2013-12-09 10:20:00,20.16,20.17,20.15,20.17,4550000.0,17.5467,17.5554,17.538,17.5554,4550000.0
2013-12-09 10:25:00,20.16,20.17,20.14,20.15,4242000.0,17.5467,17.5554,17.5293,17.538,4242000.0
2013-12-09 10:30:00,20.15,20.19,20.07,20.18,6179600.0,17.538,17.5728,17.4684,17.5641,6179600.0
2013-12-09 10:35:00,20.18,20.2,20.17,20.2,6039600.0,17.5641,17.5815,17.5554,17.5815,6039600.0
2013-12-09 10:40:00,20.2,20.21,20.2,20.21,4986800.0,17.5815,17.5903,17.5815,17.5903,4986800.0
2013-12-09 10:45:00,20.21,20.21,20.19,20.2,4449200.0,17.5903,17.5903,17.5728,17.5815,4449200.0
2013-12-09 10:50:00,20.21,20.23,20.2,20.23,7663600.0,17.5903,17.6077,17.5815,17.6077,7663600.0
2013-12-09 10:55:00,20.23,20.25,20.22,20.25,8615600.0,17.6077,17.6251,17.599,17.6251,8615600.0
2013-12-09 11:00:00,20.25,20.26,20.23,20.26,6431600.0,17.6251,17.6338,17.6077,17.6338,6431600.0
2013-12-09 11:05:00,20.26,20.3,20.26,20.29,8114400.0,17.6338,17.6686,17.6338,17.6599,8114400.0
2013-12-09 11:10:00,20.29,20.3,20.27,20.27,5832400.0,17.6599,17.6686,17.6425,17.6425,5832400.0
2013-12-09 11:15:00,20.27,20.28,20.25,20.27,5924800.0,17.6425,17.6512,17.6251,17.6425,5924800.0
2013-12-09 11:20:00,20.27,20.31,20.27,20.31,7336000.0,17.6425,17.6773,17.6425,17.6773,7336000.0
2013-12-09 11:25:00,20.31,20.32,20.28,20.28,5558000.0,17.6773,17.686,17.6512,17.6512,5558000.0
2013-12-09 11:30:00,20.28,20.3,20.28,20.29,3847200.0,17.6512,17.6686,17.6512,17.6599,3847200.0
2013-12-09 11:35:00,20.29,20.29,20.26,20.28,6700400.0,17.6599,17.6599,17.6338,17.6512,6700400.0
2013-12-09 11:40:00,20.28,20.3,20.27,20.28,4149600.0,17.6512,17.6686,17.6425,17.6512,4149600.0
2013-12-09 11:45:00,20.28,20.29,20.26,20.27,5241600.0,17.6512,17.6599,17.6338,17.6425,5241600.0
2013-12-09 11:50:00,20.27,20.29,20.27,20.29,4886000.0,17.6425,17.6599,17.6425,17.6599,4886000.0
2013-12-09 11:55:00,20.29,20.3,20.29,20.29,5014800.0,17.6599,17.6686,17.6599,17.6599,5014800.0
2013-12-09 12:00:00,20.29,20.29,20.28,20.28,2604000.0,17.6599,17.6599,17.6512,17.6512,2604000.0
2013-12-09 12:05:00,20.28,20.28,20.27,20.28,3220000.0,17.6512,17.6512,17.6425,17.6512,3220000.0
2013-12-09 12:10:00,20.28,20.3,20.28,20.3,5863200.0,17.6512,17.6686,17.6512,17.6686,5863200.0
2013-12-09 12:15:00,20.3,20.33,20.29,20.33,8106000.0,17.6686,17.6947,17.6599,17.6947,8106000.0
2013-12-09 12:20:00,20.33,20.34,20.32,20.33,4230800.0,17.6947,17.7034,17.686,17.6947,4230800.0
2013-12-09 12:25:00,20.33,20.34,20.32,20.33,5504800.0,17.6947,17.7034,17.686,17.6947,5504800.0
2013-12-09 12:30:00,20.32,20.33,20.31,20.32,3063200.0,17.686,17.6947,17.6773,17.686,3063200.0
2013-12-09 12:35:00,20.32,20.32,20.31,20.31,1649200.0,17.686,17.686,17.6773,17.6773,1649200.0
2013-12-09 12:40:00,20.31,20.32,20.29,20.3,3903200.0,17.6773,17.686,17.6599,17.6686,3903200.0
2013-12-09 12:45:00,20.31,20.31,20.3,20.31,1705200.0,17.6773,17.6773,17.6686,17.6773,1705200.0
2013-12-09 12:50:00,20.31,20.31,20.31,20.31,1330000.0,17.6773,17.6773,17.6773,17.6773,1330000.0
2013-12-09 12:55:00,20.31,20.31,20.29,20.3,2951200.0,17.6773,17.6773,17.6599,17.6686,2951200.0
2013-12-09 13:00:00,20.3,20.31,20.29,20.31,1957200.0,17.6686,17.6773,17.6599,17.6773,1957200.0
2013-12-09 13:05:00,20.31,20.31,20.31,20.31,1632400.0,17.6773,17.6773,17.6773,17.6773,1632400.0
2013-12-09 13:10:00,20.31,20.33,20.31,20.32,2492000.0,17.6773,17.6947,17.6773,17.686,2492000.0
2013-12-09 13:15:00,20.32,20.34,20.32,20.34,3687600.0,17.686,17.7034,17.686,17.7034,3687600.0
2013-12-09 13:20:00,20.34,20.34,20.33,20.34,2788800.0,17.7034,17.7034,17.6947,17.7034,2788800.0
2013-12-09 13:25:00,20.34,20.34,20.32,20.33,2041200.0,17.7034,17.7034,17.686,17.6947,2041200.0
2013-12-09 13:30:00,20.33,20.34,20.33,20.34,2105600.0,17.6947,17.7034,17.6947,17.7034,2105600.0
2013-12-09 13:35:00,20.33,20.34,20.32,20.32,1853600.0,17.6947,17.7034,17.686,17.686,1853600.0
2013-12-09 13:40:00,20.32,20.34,20.32,20.33,1688400.0,17.686,17.7034,17.686,17.6947,1688400.0
2013-12-09 13:45:00,20.33,20.33,20.32,20.33,2352000.0,17.6947,17.6947,17.686,17.6947,2352000.0
2013-12-09 13:50:00,20.33,20.33,20.32,20.32,1962800.0,17.6947,17.6947,17.686,17.686,1962800.0
2013-12-09 13:55:00,20.32,20.33,20.3,20.31,3488800.0,17.686,17.6947,17.6686,17.6773,3488800.0
2013-12-09 14:00:00,20.31,20.31,20.3,20.31,1514800.0,17.6773,17.6773,17.6686,17.6773,1514800.0
2013-12-09 14:05:00,20.31,20.31,20.3,20.3,2122400.0,17.6773,17.6773,17.6686,17.6686,2122400.0
2013-12-09 14:10:00,20.3,20.3,20.29,20.29,2405200.0,17.6686,17.6686,17.6599,17.6599,2405200.0
2013-12-09 14:15:00,20.29,20.29,20.24,20.26,6456800.0,17.6599,17.6599,17.6164,17.6338,6456800.0
2013-12-09 14:20:00,20.26,20.27,20.25,20.26,3418800.0,17.6338,17.6425,17.6251,17.6338,3418800.0
2013-12-09 14:25:00,20.26,20.27,20.25,20.27,3175200.0,17.6338,17.6425,17.6251,17.6425,3175200.0
2013-12-09 14:30:00,20.27,20.29,20.27,20.29,3124800.0,17.6425,17.6599,17.6425,17.6599,3124800.0
2013-12-09 14:35:00,20.29,20.29,20.26,20.27,2990400.0,17.6599,17.6599,17.6338,17.6425,2990400.0
2013-12-09 14:40:00,20.26,20.29,20.26,20.28,1828400.0,17.6338,17.6599,17.6338,17.6512,1828400.0
2013-12-09 14:45:00,20.28,20.29,20.28,20.29,2007600.0,17.6512,17.6599,17.6512,17.6599,2007600.0
2013-12-09 14:50:00,20.29,20.29,20.23,20.24,4947600.0,17.6599,17.6599,17.6077,17.6164,4947600.0
2013-12-09 14:55:00,20.24,20.26,20.23,20.25,2665600.0,17.6164,17.6338,17.6077,17.6251,2665600.0
2013-12-09 15:00:00,20.25,20.26,20.25,20.25,1775200.0,17.6251,17.6338,17.6251,17.6251,1775200.0
2013-12-09 15:05:00,20.26,20.26,20.22,20.23,3234000.0,17.6338,17.6338,17.599,17.6077,3234000.0
2013-12-09 15:10:00,20.23,20.26,20.23,20.25,2783200.0,17.6077,17.6338,17.6077,17.6251,2783200.0
2013-12-09 15:15:00,20.25,20.26,20.25,20.26,1954400.0,17.6251,17.6338,17.6251,17.6338,1954400.0
2013-12-09 15:20:00,20.25,20.27,20.25,20.25,3340400.0,17.6251,17.6425,17.6251,17.6251,3340400.0
2013-12-09 15:25:00,20.25,20.25,20.21,20.22,4653600.0,17.6251,17.6251,17.5903,17.599,4653600.0
2013-12-09 15:30:00,20.22,20.24,20.22,20.23,3057600.0,17.599,17.6164,17.599,17.6077,3057600.0
2013-12-09 15:35:00,20.23,20.25,20.23,20.24,3161200.0,17.6077,17.6251,17.6077,17.6164,3161200.0
2013-12-09 15:40:00,20.24,20.25,20.24,20.25,3136000.0,17.6164,17.6251,17.6164,17.6251,3136000.0
2013-12-09 15:45:00,20.25,20.25,20.24,20.25,3754800.0,17.6251,17.6251,17.6164,17.6251,3754800.0
2013-12-09 15:50:00,20.24,20.24,20.22,20.22,5325600.0,17.6164,17.6164,17.599,17.599,5325600.0
2013-12-09 15:55:00,20.22,20.24,20.22,20.24,11494000.0,17.599,17.6164,17.599,17.6164,11494000.0
2013-12-10 09:30:00,20.13,20.16,20.09,20.11,16340800.0,17.5206,17.5467,17.4858,17.5032,16340800.0
2013-12-10 09:35:00,20.11,20.13,20.04,20.13,15397200.0,17.5032,17.5206,17.4423,17.5206,15397200.0
2013-12-10 09:40:00,20.13,20.16,20.11,20.12,9634800.0,17.5206,17.5467,17.5032,17.5119,9634800.0
2013-12-10 09:45:00,20.12,20.12,20.08,20.11,6935600.0,17.5119,17.5119,17.4771,17.5032,6935600.0
2013-12-10 09:50:00,20.1,20.11,20.05,20.08,9433200.0,17.4945,17.5032,17.451,17.4771,9433200.0
2013-12-10 09:55:00,20.08,20.1,20.07,20.1,4382000.0,17.4771,17.4945,17.4684,17.4945,4382000.0
2013-12-10 10:00:00,20.09,20.1,20.07,20.09,4586400.0,17.4858,17.4945,17.4684,17.4858,4586400.0
2013-12-10 10:05:00,20.09,20.1,20.06,20.07,5040000.0,17.4858,17.4945,17.4597,17.4684,5040000.0
2013-12-10 10:10:00,20.07,20.11,20.05,20.11,8780800.0,17.4684,17.5032,17.451,17.5032,8780800.0
2013-12-10 10:15:00,20.11,20.13,20.1,20.12,7268800.0,17.5032,17.5206,17.4945,17.5119,7268800.0
2013-12-10 10:20:00,20.11,20.12,20.09,20.1,5252800.0,17.5032,17.5119,17.4858,17.4945,5252800.0
2013-12-10 10:25:00,20.1,20.14,20.08,20.14,5392800.0,17.4945,17.5293,17.4771,17.5293,5392800.0
2013-12-10 10:30:00,20.13,20.16,20.13,20.15,5810000.0,17.5206,17.5467,17.5206,17.538,5810000.0
2013-12-10 10:35:00,20.15,20.19,20.14,20.18,6804000.0,17.538,17.5728,17.5293,17.5641,6804000.0
2013-12-10 10:40:00,20.18,20.19,20.16,20.17,4354000.0,17.5641,17.5728,17.5467,17.5554,4354000.0
2013-12-10 10:45:00,20.17,20.21,20.17,20.21,5432000.0,17.5554,17.5903,17.5554,17.5903,5432000.0
2013-12-10 10:50:00,20.21,20.21,20.18,20.21,3519600.0,17.5903,17.5903,17.5641,17.5903,3519600.0
2013-12-10 10:55:00,20.2,20.23,20.19,20.2,4127200.0,17.5815,17.6077,17.5728,17.5815,4127200.0
2013-12-10 11:00:00,20.2,20.21,20.18,20.21,4396000.0,17.5815,17.5903,17.5641,17.5903,4396000.0
2013-12-10 11:05:00,20.21,20.21,20.17,20.2,5964000.0,17.5903,17.5903,17.5554,17.5815,5964000.0
2013-12-10 11:10:00,20.2,20.21,20.2,20.21,4239200.0,17.5815,17.5903,17.5815,17.5903,4239200.0
2013-12-10 11:15:00,20.21,20.25,20.19,20.24,5412400.0,17.5903,17.6251,17.5728,17.6164,5412400.0
2013-12-10 11:20:00,20.24,20.26,20.23,20.24,4936400.0,17.6164,17.6338,17.6077,17.6164,4936400.0
2013-12-10 11:25:00,20.25,20.28,20.25,20.27,4550000.0,17.6251,17.6512,17.6251,17.6425,4550000.0
2013-12-10 11:30:00,20.27,20.27,20.22,20.24,6277600.0,17.6425,17.6425,17.599,17.6164,6277600.0
2013-12-10 11:35:00,20.24,20.24,20.22,20.24,3715600.0,17.6164,17.6164,17.599,17.6164,3715600.0
2013-12-10 11:40:00,20.24,20.24,20.22,20.23,2142000.0,17.6164,17.6164,17.599,17.6077,2142000.0
2013-12-10 11:45:00,20.23,20.24,20.22,20.23,1814400.0,17.6077,17.6164,17.599,17.6077,1814400.0
2013-12-10 11:50:00,20.23,20.23,20.18,20.19,3911600.0,17.6077,17.6077,17.5641,17.5728,3911600.0
2013-12-10 11:55:00,20.19,20.19,20.16,20.17,4046000.0,17.5728,17.5728,17.5467,17.5554,4046000.0
2013-12-10 12:00:00,20.17,20.17,20.14,20.15,3656800.0,17.5554,17.5554,17.5293,17.538,3656800.0
2013-12-10 12:05:00,20.15,20.17,20.15,20.16,2531200.0,17.538,17.5554,17.538,17.5467,2531200.0
2013-12-10 12:10:00,20.16,20.18,20.16,20.17,1845200.0,17.5467,17.5641,17.5467,17.5554,1845200.0
2013-12-10 12:15:00,20.18,20.19,20.17,20.18,3211600.0,17.5641,17.5728,17.5554,17.5641,3211600.0
2013-12-10 12:20:00,20.19,20.2,20.18,20.2,8100400.0,17.5728,17.5815,17.5641,17.5815,8100400.0
2013-12-10 12:25:00,20.2,20.2,20.18,20.19,3318000.0,17.5815,17.5815,17.5641,17.5728,3318000.0
2013-12-10 12:30:00,20.19,20.2,20.19,20.19,2399600.0,17.5728,17.5815,17.5728,17.5728,2399600.0
2013-12-10 12:35:00,20.2,20.2,20.18,20.19,1293600.0,17.5815,17.5815,17.5641,17.5728,1293600.0
2013-12-10 12:40:00,20.19,20.2,20.18,20.19,1968400.0,17.5728,17.5815,17.5641,17.5728,1968400.0
2013-12-10 12:45:00,20.19,20.22,20.19,20.22,4368000.0,17.5728,17.599,17.5728,17.599,4368000.0
2013-12-10 12:50:00,20.22,20.23,20.21,20.23,3743600.0,17.599,17.6077,17.5903,17.6077,3743600.0
2013-12-10 12:55:00,20.23,20.24,20.21,20.22,2984800.0,17.6077,17.6164,17.5903,17.599,2984800.0
2013-12-10 13:00:00,20.22,20.23,20.22,20.23,1856400.0,17.599,17.6077,17.599,17.6077,1856400.0
2013-12-10 13:05:00,20.23,20.23,20.22,20.22,2153200.0,17.6077,17.6077,17.599,17.599,2153200.0
2013-12-10 13:10:00,20.23,20.23,20.22,20.23,1456000.0,17.6077,17.6077,17.599,17.6077,1456000.0
2013-12-10 13:15:00,20.23,20.23,20.21,20.22,2004800.0,17.6077,17.6077,17.5903,17.599,2004800.0
2013-12-10 13:20:00,20.22,20.23,20.21,20.22,1657600.0,17.599,17.6077,17.5903,17.599,1657600.0
2013-12-10 13:25:00,20.22,20.22,20.19,20.2,2447200.0,17.599,17.599,17.5728,17.5815,2447200.0
2013-12-10 13:30:00,20.2,20.21,20.2,20.21,1817200.0,17.5815,17.5903,17.5815,17.5903,1817200.0
2013-12-10 13:35:00,20.21,20.21,20.19,20.21,1722000.0,17.5903,17.5903,17.5728,17.5903,1722000.0
2013-12-10 13:40:00,20.21,20.22,20.2,20.21,1554000.0,17.5903,17.599,17.5815,17.5903,1554000.0
2013-12-10 13:45:00,20.21,20.22,20.2,20.22,1355200.0,17.5903,17.599,17.5815,17.599,1355200.0
2013-12-10 13:50:00,20.22,20.22,20.2,20.21,1629600.0,17.599,17.599,17.5815,17.5903,1629600.0
2013-12-10 13:55:00,20.2,20.21,20.18,20.2,2646000.0,17.5815,17.5903,17.5641,17.5815,2646000.0
2013-12-10 14:00:00,20.2,20.2,20.17,20.18,2774800.0,17.5815,17.5815,17.5554,17.5641,2774800.0
2013-12-10 14:05:00,20.18,20.18,20.16,20.17,2601200.0,17.5641,17.5641,17.5467,17.5554,2601200.0
2013-12-10 14:10:00,20.17,20.19,20.17,20.19,1985200.0,17.5554,17.5728,17.5554,17.5728,1985200.0
2013-12-10 14:15:00,20.19,20.19,20.17,20.17,1724800.0,17.5728,17.5728,17.5554,17.5554,1724800.0
2013-12-10 14:20:00,20.17,20.19,20.17,20.18,1215200.0,17.5554,17.5728,17.5554,17.5641,1215200.0
2013-12-10 14:25:00,20.18,20.19,20.18,20.19,1590400.0,17.5641,17.5728,17.5641,17.5728,1590400.0
2013-12-10 14:30:00,20.19,20.2,20.19,20.19,1761200.0,17.5728,17.5815,17.5728,17.5728,1761200.0
2013-12-10 14:35:00,20.19,20.2,20.18,20.2,1383200.0,17.5728,17.5815,17.5641,17.5815,1383200.0
2013-12-10 14:40:00,20.2,20.2,20.19,20.2,1341200.0,17.5815,17.5815,17.5728,17.5815,1341200.0
2013-12-10 14:45:00,20.2,20.2,20.18,20.19,1478400.0,17.5815,17.5815,17.5641,17.5728,1478400.0
2013-12-10 14:50:00,20.19,20.19,20.17,20.18,1517600.0,17.5728,17.5728,17.5554,17.5641,1517600.0
2013-12-10 14:55:00,20.19,20.21,20.18,20.21,2385600.0,17.5728,17.5903,17.5641,17.5903,2385600.0
2013-12-10 15:00:00,20.21,20.23,20.21,20.22,3480400.0,17.5903,17.6077,17.5903,17.599,3480400.0
2013-12-10 15:05:00,20.22,20.23,20.21,20.22,2128000.0,17.599,17.6077,17.5903,17.599,2128000.0
2013-12-10 15:10:00,20.23,20.23,20.22,20.23,2956800.0,17.6077,17.6077,17.599,17.6077,2956800.0
2013-12-10 15:15:00,20.23,20.23,20.21,20.21,2878400.0,17.6077,17.6077,17.5903,17.5903,2878400.0
2013-12-10 15:20:00,20.22,20.23,20.21,20.22,1999200.0,17.599,17.6077,17.5903,17.599,1999200.0
2013-12-10 15:25:00,20.22,20.24,20.22,20.24,3234000.0,17.599,17.6164,17.599,17.6164,3234000.0
2013-12-10 15:30:00,20.24,20.25,20.24,20.25,4701200.0,17.6164,17.6251,17.6164,17.6251,4701200.0
2013-12-10 15:35:00,20.25,20.25,20.23,20.24,3410400.0,17.6251,17.6251,17.6077,17.6164,3410400.0
2013-12-10 15:40:00,20.24,20.25,20.24,20.24,3169600.0,17.6164,17.6251,17.6164,17.6164,3169600.0
2013-12-10 15:45:00,20.24,20.24,20.21,20.22,4519200.0,17.6164,17.6164,17.5903,17.599,4519200.0
2013-12-10 15:50:00,20.22,20.23,20.21,20.21,3939600.0,17.599,17.6077,17.5903,17.5903,3939600.0
2013-12-10 15:55:00,20.21,20.22,20.2,20.2,8537200.0,17.5903,17.599,17.5815,17.5815,8537200.0
2013-12-11 09:30:00,20.25,20.36,20.23,20.33,23340800.0,17.6251,17.7208,17.6077,17.6947,23340800.0
2013-12-11 09:35:00,20.33,20.39,20.32,20.34,15646400.0,17.6947,17.7469,17.686,17.7034,15646400.0
2013-12-11 09:40:00,20.34,20.37,20.3,20.34,10326400.0,17.7034,17.7295,17.6686,17.7034,10326400.0
2013-12-11 09:45:00,20.34,20.35,20.27,20.29,8772400.0,17.7034,17.7121,17.6425,17.6599,8772400.0
2013-12-11 09:50:00,20.3,20.31,20.24,20.31,7996800.0,17.6686,17.6773,17.6164,17.6773,7996800.0
2013-12-11 09:55:00,20.3,20.32,20.29,20.3,5877200.0,17.6686,17.686,17.6599,17.6686,5877200.0
2013-12-11 10:00:00,20.29,20.3,20.26,20.28,5759600.0,17.6599,17.6686,17.6338,17.6512,5759600.0
2013-12-11 10:05:00,20.28,20.28,20.19,20.22,11062800.0,17.6512,17.6512,17.5728,17.599,11062800.0
2013-12-11 10:10:00,20.22,20.25,20.22,20.24,5958400.0,17.599,17.6251,17.599,17.6164,5958400.0
2013-12-11 10:15:00,20.23,20.24,20.18,20.22,6624800.0,17.6077,17.6164,17.5641,17.599,6624800.0
2013-12-11 10:20:00,20.22,20.27,20.22,20.25,6423200.0,17.599,17.6425,17.599,17.6251,6423200.0
2013-12-11 10:25:00,20.25,20.26,20.22,20.25,6305600.0,17.6251,17.6338,17.599,17.6251,6305600.0
2013-12-11 10:30:00,20.25,20.28,20.25,20.26,4844000.0,17.6251,17.6512,17.6251,17.6338,4844000.0
2013-12-11 10:35:00,20.26,20.29,20.25,20.29,6734000.0,17.6338,17.6599,17.6251,17.6599,6734000.0
2013-12-11 10:40:00,20.29,20.31,20.28,20.3,6106800.0,17.6599,17.6773,17.6512,17.6686,6106800.0
2013-12-11 10:45:00,20.3,20.3,20.27,20.28,3432800.0,17.6686,17.6686,17.6425,17.6512,3432800.0
2013-12-11 10:50:00,20.28,20.3,20.27,20.27,3886400.0,17.6512,17.6686,17.6425,17.6425,3886400.0
2013-12-11 10:55:00,20.27,20.29,20.26,20.28,3430000.0,17.6425,17.6599,17.6338,17.6512,3430000.0
2013-12-11 11:00:00,20.29,20.29,20.27,20.29,3326400.0,17.6599,17.6599,17.6425,17.6599,3326400.0
2013-12-11 11:05:00,20.29,20.3,20.27,20.27,2926000.0,17.6599,17.6686,17.6425,17.6425,2926000.0
2013-12-11 11:10:00,20.28,20.28,20.27,20.28,1761200.0,17.6512,17.6512,17.6425,17.6512,1761200.0
2013-12-11 11:15:00,20.28,20.28,20.24,20.25,4009600.0,17.6512,17.6512,17.6164,17.6251,4009600.0
2013-12-11 11:20:00,20.25,20.25,20.2,20.23,4362400.0,17.6251,17.6251,17.5815,17.6077,4362400.0
2013-12-11 11:25:00,20.23,20.25,20.22,20.23,2419200.0,17.6077,17.6251,17.599,17.6077,2419200.0
2013-12-11 11:30:00,20.23,20.24,20.21,20.23,3068800.0,17.6077,17.6164,17.5903,17.6077,3068800.0
2013-12-11 11:35:00,20.22,20.24,20.21,20.21,1982400.0,17.599,17.6164,17.5903,17.5903,1982400.0
2013-12-11 11:40:00,20.21,20.23,20.21,20.22,2755200.0,17.5903,17.6077,17.5903,17.599,2755200.0
2013-12-11 11:45:00,20.22,20.23,20.2,20.2,4810400.0,17.599,17.6077,17.5815,17.5815,4810400.0
2013-12-11 11:50:00,20.21,20.21,20.19,20.2,5793200.0,17.5903,17.5903,17.5728,17.5815,5793200.0
2013-12-11 11:55:00,20.21,20.22,20.2,20.2,4634000.0,17.5903,17.599,17.5815,17.5815,4634000.0
2013-12-11 12:00:00,20.21,20.21,20.17,20.18,4958800.0,17.5903,17.5903,17.5554,17.5641,4958800.0
2013-12-11 12:05:00,20.17,20.19,20.16,20.17,4830000.0,17.5554,17.5728,17.5467,17.5554,4830000.0
2013-12-11 12:10:00,20.18,20.18,20.16,20.17,3136000.0,17.5641,17.5641,17.5467,17.5554,3136000.0
2013-12-11 12:15:00,20.17,20.17,20.13,20.13,5622400.0,17.5554,17.5554,17.5206,17.5206,5622400.0
2013-12-11 12:20:00,20.13,20.14,20.1,20.12,6664000.0,17.5206,17.5293,17.4945,17.5119,6664000.0
2013-12-11 12:25:00,20.13,20.14,20.12,20.12,5065200.0,17.5206,17.5293,17.5119,17.5119,5065200.0
2013-12-11 12:30:00,20.12,20.15,20.11,20.15,3584000.0,17.5119,17.538,17.5032,17.538,3584000.0
2013-12-11 12:35:00,20.15,20.16,20.13,20.13,4860800.0,17.538,17.5467,17.5206,17.5206,4860800.0
2013-12-11 12:40:00,20.14,20.14,20.11,20.12,3894800.0,17.5293,17.5293,17.5032,17.5119,3894800.0
2013-12-11 12:45:00,20.12,20.13,20.11,20.12,2310000.0,17.5119,17.5206,17.5032,17.5119,2310000.0
2013-12-11 12:50:00,20.12,20.13,20.11,20.13,2811200.0,17.5119,17.5206,17.5032,17.5206,2811200.0
2013-12-11 12:55:00,20.12,20.13,20.11,20.12,4188800.0,17.5119,17.5206,17.5032,17.5119,4188800.0
2013-12-11 13:00:00,20.12,20.15,20.12,20.14,3757600.0,17.5119,17.538,17.5119,17.5293,3757600.0
2013-12-11 13:05:00,20.14,20.16,20.14,20.15,6423200.0,17.5293,17.5467,17.5293,17.538,6423200.0
2013-12-11 13:10:00,20.14,20.15,20.14,20.15,5143600.0,17.5293,17.538,17.5293,17.538,5143600.0
2013-12-11 13:15:00,20.15,20.15,20.1,20.11,5059600.0,17.538,17.538,17.4945,17.5032,5059600.0
2013-12-11 13:20:00,20.1,20.11,20.06,20.09,7660800.0,17.4945,17.5032,17.4597,17.4858,7660800.0
2013-12-11 13:25:00,20.09,20.1,20.08,20.08,2917600.0,17.4858,17.4945,17.4771,17.4771,2917600.0
2013-12-11 13:30:00,20.08,20.08,20.06,20.08,3166800.0,17.4771,17.4771,17.4597,17.4771,3166800.0
2013-12-11 13:35:00,20.08,20.1,20.07,20.1,3063200.0,17.4771,17.4945,17.4684,17.4945,3063200.0
2013-12-11 13:40:00,20.1,20.12,20.1,20.11,2914800.0,17.4945,17.5119,17.4945,17.5032,2914800.0
2013-12-11 13:45:00,20.11,20.13,20.11,20.11,3046400.0,17.5032,17.5206,17.5032,17.5032,3046400.0
2013-12-11 13:50:00,20.11,20.11,20.09,20.1,2352000.0,17.5032,17.5032,17.4858,17.4945,2352000.0
2013-12-11 13:55:00,20.1,20.11,20.09,20.11,2206400.0,17.4945,17.5032,17.4858,17.5032,2206400.0
2013-12-11 14:00:00,20.11,20.11,20.07,20.08,3287200.0,17.5032,17.5032,17.4684,17.4771,3287200.0
2013-12-11 14:05:00,20.08,20.08,20.06,20.08,4169200.0,17.4771,17.4771,17.4597,17.4771,4169200.0
2013-12-11 14:10:00,20.08,20.09,20.06,20.07,2920400.0,17.4771,17.4858,17.4597,17.4684,2920400.0
2013-12-11 14:15:00,20.07,20.07,20.03,20.05,7266000.0,17.4684,17.4684,17.4336,17.451,7266000.0
2013-12-11 14:20:00,20.05,20.07,20.05,20.06,2830800.0,17.451,17.4684,17.451,17.4597,2830800.0
2013-12-11 14:25:00,20.06,20.07,20.04,20.06,3024000.0,17.4597,17.4684,17.4423,17.4597,3024000.0
2013-12-11 14:30:00,20.06,20.07,20.05,20.06,2962400.0,17.4597,17.4684,17.451,17.4597,2962400.0
2013-12-11 14:35:00,20.06,20.08,20.06,20.06,2794400.0,17.4597,17.4771,17.4597,17.4597,2794400.0
2013-12-11 14:40:00,20.07,20.08,20.05,20.07,2881200.0,17.4684,17.4771,17.451,17.4684,2881200.0
2013-12-11 14:45:00,20.08,20.13,20.07,20.1,5233200.0,17.4771,17.5206,17.4684,17.4945,5233200.0
2013-12-11 14:50:00,20.09,20.1,20.07,20.07,2987600.0,17.4858,17.4945,17.4684,17.4684,2987600.0
2013-12-11 14:55:00,20.07,20.08,20.05,20.06,3043600.0,17.4684,17.4771,17.451,17.4597,3043600.0
2013-12-11 15:00:00,20.06,20.08,20.05,20.06,2153200.0,17.4597,17.4771,17.451,17.4597,2153200.0
2013-12-11 15:05:00,20.06,20.06,20.02,20.04,4852400.0,17.4597,17.4597,17.4249,17.4423,4852400.0
2013-12-11 15:10:00,20.04,20.05,20.02,20.03,3780000.0,17.4423,17.451,17.4249,17.4336,3780000.0
2013-12-11 15:15:00,20.03,20.03,20.01,20.02,5143600.0,17.4336,17.4336,17.4162,17.4249,5143600.0
2013-12-11 15:20:00,20.03,20.06,20.01,20.05,4897200.0,17.4336,17.4597,17.4162,17.451,4897200.0
2013-12-11 15:25:00,20.05,20.06,20.02,20.03,3354400.0,17.451,17.4597,17.4249,17.4336,3354400.0
2013-12-11 15:30:00,20.03,20.06,20.03,20.04,3430000.0,17.4336,17.4597,17.4336,17.4423,3430000.0
2013-12-11 15:35:00,20.04,20.05,20.02,20.03,3617600.0,17.4423,17.451,17.4249,17.4336,3617600.0
2013-12-11 15:40:00,20.03,20.05,20.01,20.01,4972800.0,17.4336,17.451,17.4162,17.4162,4972800.0
2013-12-11 15:45:00,20.01,20.01,19.99,20.0,11048800.0,17.4162,17.4162,17.3988,17.4075,11048800.0
2013-12-11 15:50:00,20.0,20.0,19.99,19.99,8251600.0,17.4075,17.4075,17.3988,17.3988,8251600.0
2013-12-11 15:55:00,19.99,20.05,19.99,20.04,15881600.0,17.3988,17.451,17.3988,17.4423,15881600.0
2013-12-12 09:30:00,20.07,20.15,20.07,20.09,15528800.0,17.4684,17.538,17.4684,17.4858,15528800.0
2013-12-12 09:35:00,20.09,20.15,20.08,20.14,9578800.0,17.4858,17.538,17.4771,17.5293,9578800.0
2013-12-12 09:40:00,20.14,20.14,20.1,20.12,5843600.0,17.5293,17.5293,17.4945,17.5119,5843600.0
2013-12-12 09:45:00,20.12,20.12,20.05,20.08,8856400.0,17.5119,17.5119,17.451,17.4771,8856400.0
2013-12-12 09:50:00,20.08,20.08,20.03,20.05,8013600.0,17.4771,17.4771,17.4336,17.451,8013600.0
2013-12-12 09:55:00,20.05,20.09,20.05,20.08,5852000.0,17.451,17.4858,17.451,17.4771,5852000.0
2013-12-12 10:00:00,20.08,20.1,20.08,20.1,4057200.0,17.4771,17.4945,17.4771,17.4945,4057200.0
2013-12-12 10:05:00,20.1,20.1,20.06,20.08,4264400.0,17.4945,17.4945,17.4597,17.4771,4264400.0
2013-12-12 10:10:00,20.07,20.08,20.01,20.03,6734000.0,17.4684,17.4771,17.4162,17.4336,6734000.0
2013-12-12 10:15:00,20.03,20.04,20.01,20.02,5311600.0,17.4336,17.4423,17.4162,17.4249,5311600.0
2013-12-12 10:20:00,20.02,20.06,20.02,20.05,4891600.0,17.4249,17.4597,17.4249,17.451,4891600.0
2013-12-12 10:25:00,20.05,20.08,20.04,20.08,5062400.0,17.451,17.4771,17.4423,17.4771,5062400.0
2013-12-12 10:30:00,20.08,20.12,20.07,20.11,7252000.0,17.4771,17.5119,17.4684,17.5032,7252000.0
2013-12-12 10:35:00,20.11,20.12,20.1,20.1,3813600.0,17.5032,17.5119,17.4945,17.4945,3813600.0
2013-12-12 10:40:00,20.1,20.12,20.09,20.12,3388000.0,17.4945,17.5119,17.4858,17.5119,3388000.0
2013-12-12 10:45:00,20.12,20.13,20.11,20.13,4172000.0,17.5119,17.5206,17.5032,17.5206,4172000.0
2013-12-12 10:50:00,20.13,20.16,20.12,20.15,5507600.0,17.5206,17.5467,17.5119,17.538,5507600.0
2013-12-12 10:55:00,20.14,20.15,20.13,20.15,3234000.0,17.5293,17.538,17.5206,17.538,3234000.0
2013-12-12 11:00:00,20.14,20.17,20.14,20.16,3760400.0,17.5293,17.5554,17.5293,17.5467,3760400.0
2013-12-12 11:05:00,20.16,20.19,20.16,20.18,5807200.0,17.5467,17.5728,17.5467,17.5641,5807200.0
2013-12-12 11:10:00,20.18,20.19,20.16,20.17,3768800.0,17.5641,17.5728,17.5467,17.5554,3768800.0
2013-12-12 11:15:00,20.17,20.17,20.13,20.14,3206000.0,17.5554,17.5554,17.5206,17.5293,3206000.0
2013-12-12 11:20:00,20.14,20.16,20.13,20.15,5790400.0,17.5293,17.5467,17.5206,17.538,5790400.0
2013-12-12 11:25:00,20.15,20.16,20.11,20.12,5552400.0,17.538,17.5467,17.5032,17.5119,5552400.0
2013-12-12 11:30:00,20.12,20.12,20.08,20.09,5373200.0,17.5119,17.5119,17.4771,17.4858,5373200.0
2013-12-12 11:35:00,20.09,20.11,20.09,20.1,3682000.0,17.4858,17.5032,17.4858,17.4945,3682000.0
2013-12-12 11:40:00,20.1,20.11,20.07,20.08,3995600.0,17.4945,17.5032,17.4684,17.4771,3995600.0
2013-12-12 11:45:00,20.08,20.08,20.06,20.06,2657200.0,17.4771,17.4771,17.4597,17.4597,2657200.0
2013-12-12 11:50:00,20.06,20.08,20.06,20.08,2581600.0,17.4597,17.4771,17.4597,17.4771,2581600.0
2013-12-12 11:55:00,20.08,20.08,20.04,20.05,3427200.0,17.4771,17.4771,17.4423,17.451,3427200.0
2013-12-12 12:00:00,20.04,20.05,20.02,20.04,3539200.0,17.4423,17.451,17.4249,17.4423,3539200.0
2013-12-12 12:05:00,20.04,20.08,20.04,20.08,3178000.0,17.4423,17.4771,17.4423,17.4771,3178000.0
2013-12-12 12:10:00,20.07,20.08,20.05,20.06,1898400.0,17.4684,17.4771,17.451,17.4597,1898400.0
2013-12-12 12:15:00,20.06,20.07,20.05,20.06,1391600.0,17.4597,17.4684,17.451,17.4597,1391600.0
2013-12-12 12:20:00,20.06,20.07,20.03,20.04,5440400.0,17.4597,17.4684,17.4336,17.4423,5440400.0
2013-12-12 12:25:00,20.04,20.07,20.04,20.07,3948000.0,17.4423,17.4684,17.4423,17.4684,3948000.0
2013-12-12 12:30:00,20.07,20.07,20.04,20.05,3136000.0,17.4684,17.4684,17.4423,17.451,3136000.0
2013-12-12 12:35:00,20.05,20.05,20.04,20.04,2088800.0,17.451,17.451,17.4423,17.4423,2088800.0
2013-12-12 12:40:00,20.05,20.05,20.03,20.04,2380000.0,17.451,17.451,17.4336,17.4423,2380000.0
2013-12-12 12:45:00,20.04,20.07,20.04,20.07,3486000.0,17.4423,17.4684,17.4423,17.4684,3486000.0
2013-12-12 12:50:00,20.07,20.09,20.06,20.09,3488800.0,17.4684,17.4858,17.4597,17.4858,3488800.0
2013-12-12 12:55:00,20.09,20.09,20.06,20.07,1962800.0,17.4858,17.4858,17.4597,17.4684,1962800.0
2013-12-12 13:00:00,20.07,20.09,20.06,20.09,2035600.0,17.4684,17.4858,17.4597,17.4858,2035600.0
2013-12-12 13:05:00,20.09,20.11,20.09,20.1,2556400.0,17.4858,17.5032,17.4858,17.4945,2556400.0
2013-12-12 13:10:00,20.1,20.11,20.09,20.1,2469600.0,17.4945,17.5032,17.4858,17.4945,2469600.0
2013-12-12 13:15:00,20.11,20.12,20.1,20.12,3542000.0,17.5032,17.5119,17.4945,17.5119,3542000.0
2013-12-12 13:20:00,20.12,20.12,20.11,20.11,1870400.0,17.5119,17.5119,17.5032,17.5032,1870400.0
2013-12-12 13:25:00,20.11,20.11,20.07,20.07,3206000.0,17.5032,17.5032,17.4684,17.4684,3206000.0
2013-12-12 13:30:00,20.08,20.08,20.06,20.07,1772400.0,17.4771,17.4771,17.4597,17.4684,1772400.0
2013-12-12 13:35:00,20.07,20.1,20.07,20.09,1923600.0,17.4684,17.4945,17.4684,17.4858,1923600.0
2013-12-12 13:40:00,20.09,20.09,20.07,20.08,1304800.0,17.4858,17.4858,17.4684,17.4771,1304800.0
2013-12-12 13:45:00,20.08,20.1,20.07,20.07,1839600.0,17.4771,17.4945,17.4684,17.4684,1839600.0
2013-12-12 13:50:00,20.08,20.08,20.05,20.06,2548000.0,17.4771,17.4771,17.451,17.4597,2548000.0
2013-12-12 13:55:00,20.06,20.07,20.05,20.06,1884400.0,17.4597,17.4684,17.451,17.4597,1884400.0
2013-12-12 14:00:00,20.06,20.1,20.06,20.08,3138800.0,17.4597,17.4945,17.4597,17.4771,3138800.0
2013-12-12 14:05:00,20.08,20.09,20.07,20.08,1974000.0,17.4771,17.4858,17.4684,17.4771,1974000.0
2013-12-12 14:10:00,20.08,20.1,20.07,20.07,2508800.0,17.4771,17.4945,17.4684,17.4684,2508800.0
2013-12-12 14:15:00,20.07,20.08,20.07,20.08,1237600.0,17.4684,17.4771,17.4684,17.4771,1237600.0
2013-12-12 14:20:00,20.07,20.18,20.05,20.08,2312800.0,17.4684,17.5641,17.451,17.4771,2312800.0
2013-12-12 14:25:00,20.08,20.09,20.07,20.08,1475600.0,17.4771,17.4858,17.4684,17.4771,1475600.0
2013-12-12 14:30:00,20.09,20.09,20.08,20.08,1234800.0,17.4858,17.4858,17.4771,17.4771,1234800.0
2013-12-12 14:35:00,20.08,20.09,20.04,20.05,3567200.0,17.4771,17.4858,17.4423,17.451,3567200.0
2013-12-12 14:40:00,20.06,20.07,20.05,20.07,1506400.0,17.4597,17.4684,17.451,17.4684,1506400.0
2013-12-12 14:45:00,20.07,20.07,20.05,20.06,1752800.0,17.4684,17.4684,17.451,17.4597,1752800.0
2013-12-12 14:50:00,20.05,20.07,20.05,20.07,2270800.0,17.451,17.4684,17.451,17.4684,2270800.0
2013-12-12 14:55:00,20.07,20.08,20.06,20.07,2405200.0,17.4684,17.4771,17.4597,17.4684,2405200.0
2013-12-12 15:00:00,20.06,20.08,20.06,20.07,2010400.0,17.4597,17.4771,17.4597,17.4684,2010400.0
2013-12-12 15:05:00,20.07,20.08,20.04,20.06,2940000.0,17.4684,17.4771,17.4423,17.4597,2940000.0
2013-12-12 15:10:00,20.06,20.07,20.04,20.04,2497600.0,17.4597,17.4684,17.4423,17.4423,2497600.0
2013-12-12 15:15:00,20.05,20.05,20.03,20.05,3421600.0,17.451,17.451,17.4336,17.451,3421600.0
2013-12-12 15:20:00,20.05,20.06,20.04,20.05,2217600.0,17.451,17.4597,17.4423,17.451,2217600.0
2013-12-12 15:25:00,20.05,20.06,20.05,20.06,2934400.0,17.451,17.4597,17.451,17.4597,2934400.0
2013-12-12 15:30:00,20.05,20.07,20.05,20.06,2139200.0,17.451,17.4684,17.451,17.4597,2139200.0
2013-12-12 15:35:00,20.06,20.07,20.04,20.04,2900800.0,17.4597,17.4684,17.4423,17.4423,2900800.0
2013-12-12 15:40:00,20.04,20.05,20.02,20.03,3810800.0,17.4423,17.451,17.4249,17.4336,3810800.0
2013-12-12 15:45:00,20.03,20.05,20.02,20.03,5129600.0,17.4336,17.451,17.4249,17.4336,5129600.0
2013-12-12 15:50:00,20.04,20.04,20.01,20.01,6680800.0,17.4423,17.4423,17.4162,17.4162,6680800.0
2013-12-12 15:55:00,20.01,20.03,20.0,20.02,13224400.0,17.4162,17.4336,17.4075,17.4249,13224400.0
2013-12-13 09:30:00,20.08,20.1,20.04,20.06,11970000.0,17.4771,17.4945,17.4423,17.4597,11970000.0
2013-12-13 09:35:00,20.06,20.08,20.03,20.05,7613200.0,17.4597,17.4771,17.4336,17.451,7613200.0
2013-12-13 09:40:00,20.05,20.05,19.96,19.96,13367200.0,17.451,17.451,17.3727,17.3727,13367200.0
2013-12-13 09:45:00,19.96,19.97,19.87,19.91,18785200.0,17.3727,17.3814,17.2943,17.3291,18785200.0
2013-12-13 09:50:00,19.91,19.91,19.86,19.9,13946800.0,17.3291,17.3291,17.2856,17.3204,13946800.0
2013-12-13 09:55:00,19.9,19.92,19.84,19.84,12258400.0,17.3204,17.3378,17.2682,17.2682,12258400.0
2013-12-13 10:00:00,19.84,19.84,19.78,19.81,18757200.0,17.2682,17.2682,17.216,17.2421,18757200.0
2013-12-13 10:05:00,19.81,19.89,19.8,19.89,13591200.0,17.2421,17.3117,17.2334,17.3117,13591200.0
2013-12-13 10:10:00,19.89,19.91,19.87,19.89,11368000.0,17.3117,17.3291,17.2943,17.3117,11368000.0
2013-12-13 10:15:00,19.89,19.91,19.84,19.84,9310000.0,17.3117,17.3291,17.2682,17.2682,9310000.0
2013-12-13 10:20:00,19.84,19.87,19.83,19.87,6476400.0,17.2682,17.2943,17.2595,17.2943,6476400.0
2013-12-13 10:25:00,19.86,19.88,19.85,19.86,4012400.0,17.2856,17.303,17.2769,17.2856,4012400.0
2013-12-13 10:30:00,19.86,19.88,19.83,19.84,7327600.0,17.2856,17.303,17.2595,17.2682,7327600.0
2013-12-13 10:35:00,19.84,19.87,19.84,19.87,3704400.0,17.2682,17.2943,17.2682,17.2943,3704400.0
2013-12-13 10:40:00,19.87,19.9,19.85,19.85,5339600.0,17.2943,17.3204,17.2769,17.2769,5339600.0
2013-12-13 10:45:00,19.85,19.87,19.84,19.84,5532800.0,17.2769,17.2943,17.2682,17.2682,5532800.0
2013-12-13 10:50:00,19.84,19.86,19.83,19.85,4499600.0,17.2682,17.2856,17.2595,17.2769,4499600.0
2013-12-13 10:55:00,19.85,19.86,19.83,19.83,3054800.0,17.2769,17.2856,17.2595,17.2595,3054800.0
2013-12-13 11:00:00,19.83,19.84,19.81,19.82,6386800.0,17.2595,17.2682,17.2421,17.2508,6386800.0
2013-12-13 11:05:00,19.82,19.83,19.8,19.82,4807600.0,17.2508,17.2595,17.2334,17.2508,4807600.0
2013-12-13 11:10:00,19.82,19.82,19.81,19.82,3147200.0,17.2508,17.2508,17.2421,17.2508,3147200.0
2013-12-13 11:15:00,19.82,19.86,19.81,19.86,5006400.0,17.2508,17.2856,17.2421,17.2856,5006400.0
2013-12-13 11:20:00,19.86,19.86,19.84,19.84,3505600.0,17.2856,17.2856,17.2682,17.2682,3505600.0
2013-12-13 11:25:00,19.84,19.86,19.84,19.84,2660000.0,17.2682,17.2856,17.2682,17.2682,2660000.0
2013-12-13 11:30:00,19.84,19.86,19.83,19.84,5384400.0,17.2682,17.2856,17.2595,17.2682,5384400.0
2013-12-13 11:35:00,19.84,19.84,19.82,19.82,4505200.0,17.2682,17.2682,17.2508,17.2508,4505200.0
2013-12-13 11:40:00,19.83,19.83,19.8,19.81,5140800.0,17.2595,17.2595,17.2334,17.2421,5140800.0
2013-12-13 11:45:00,19.81,19.82,19.8,19.81,2769200.0,17.2421,17.2508,17.2334,17.2421,2769200.0
2013-12-13 11:50:00,19.81,19.81,19.79,19.8,3346000.0,17.2421,17.2421,17.2247,17.2334,3346000.0
2013-12-13 11:55:00,19.8,19.83,19.79,19.82,3550400.0,17.2334,17.2595,17.2247,17.2508,3550400.0
2013-12-13 12:00:00,19.82,19.82,19.81,19.82,3007200.0,17.2508,17.2508,17.2421,17.2508,3007200.0
2013-12-13 12:05:00,19.82,19.84,19.81,19.82,4519200.0,17.2508,17.2682,17.2421,17.2508,4519200.0
2013-12-13 12:10:00,19.82,19.84,19.81,19.83,2270800.0,17.2508,17.2682,17.2421,17.2595,2270800.0
2013-12-13 12:15:00,19.83,19.84,19.82,19.84,2676800.0,17.2595,17.2682,17.2508,17.2682,2676800.0
2013-12-13 12:20:00,19.83,19.84,19.83,19.84,2091600.0,17.2595,17.2682,17.2595,17.2682,2091600.0
2013-12-13 12:25:00,19.84,19.85,19.82,19.83,3799600.0,17.2682,17.2769,17.2508,17.2595,3799600.0
2013-12-13 12:30:00,19.83,19.83,19.8,19.81,2794400.0,17.2595,17.2595,17.2334,17.2421,2794400.0
2013-12-13 12:35:00,19.81,19.82,19.81,19.82,3343200.0,17.2421,17.2508,17.2421,17.2508,3343200.0
2013-12-13 12:40:00,19.82,19.83,19.81,19.82,2198000.0,17.2508,17.2595,17.2421,17.2508,2198000.0
2013-12-13 12:45:00,19.83,19.83,19.81,19.82,2500400.0,17.2595,17.2595,17.2421,17.2508,2500400.0
2013-12-13 12:50:00,19.82,19.83,19.81,19.82,2214800.0,17.2508,17.2595,17.2421,17.2508,2214800.0
2013-12-13 12:55:00,19.82,19.84,19.82,19.83,1825600.0,17.2508,17.2682,17.2508,17.2595,1825600.0
2013-12-13 13:00:00,19.83,19.85,19.83,19.85,2158800.0,17.2595,17.2769,17.2595,17.2769,2158800.0
2013-12-13 13:05:00,19.85,19.86,19.84,19.84,2007600.0,17.2769,17.2856,17.2682,17.2682,2007600.0
2013-12-13 13:10:00,19.84,19.85,19.83,19.84,1604400.0,17.2682,17.2769,17.2595,17.2682,1604400.0
2013-12-13 13:15:00,19.84,19.86,19.84,19.85,1570800.0,17.2682,17.2856,17.2682,17.2769,1570800.0
2013-12-13 13:20:00,19.86,19.86,19.84,19.84,2284800.0,17.2856,17.2856,17.2682,17.2682,2284800.0
2013-12-13 13:25:00,19.84,19.86,19.84,19.86,2088800.0,17.2682,17.2856,17.2682,17.2856,2088800.0
2013-12-13 13:30:00,19.86,19.86,19.84,19.85,2923200.0,17.2856,17.2856,17.2682,17.2769,2923200.0
2013-12-13 13:35:00,19.85,19.86,19.84,19.85,1702400.0,17.2769,17.2856,17.2682,17.2769,1702400.0
2013-12-13 13:40:00,19.85,19.85,19.84,19.85,2338000.0,17.2769,17.2769,17.2682,17.2769,2338000.0
2013-12-13 13:45:00,19.84,19.85,19.84,19.85,1503600.0,17.2682,17.2769,17.2682,17.2769,1503600.0
2013-12-13 13:50:00,19.85,19.85,19.84,19.84,2357600.0,17.2769,17.2769,17.2682,17.2682,2357600.0
2013-12-13 13:55:00,19.84,19.84,19.82,19.82,3841600.0,17.2682,17.2682,17.2508,17.2508,3841600.0
2013-12-13 14:00:00,19.82,19.84,19.82,19.82,4345600.0,17.2508,17.2682,17.2508,17.2508,4345600.0
2013-12-13 14:05:00,19.82,19.83,19.81,19.82,2940000.0,17.2508,17.2595,17.2421,17.2508,2940000.0
2013-12-13 14:10:00,19.82,19.82,19.81,19.81,3553200.0,17.2508,17.2508,17.2421,17.2421,3553200.0
2013-12-13 14:15:00,19.82,19.82,19.81,19.82,2858800.0,17.2508,17.2508,17.2421,17.2508,2858800.0
2013-12-13 14:20:00,19.82,19.82,19.8,19.81,3021200.0,17.2508,17.2508,17.2334,17.2421,3021200.0
2013-12-13 14:25:00,19.8,19.81,19.8,19.81,2380000.0,17.2334,17.2421,17.2334,17.2421,2380000.0
2013-12-13 14:30:00,19.81,19.81,19.81,19.81,2063600.0,17.2421,17.2421,17.2421,17.2421,2063600.0
2013-12-13 14:35:00,19.81,19.81,19.8,19.81,2186800.0,17.2421,17.2421,17.2334,17.2421,2186800.0
2013-12-13 14:40:00,19.81,19.82,19.81,19.81,2310000.0,17.2421,17.2508,17.2421,17.2421,2310000.0
2013-12-13 14:45:00,19.81,19.83,19.81,19.82,3166800.0,17.2421,17.2595,17.2421,17.2508,3166800.0
2013-12-13 14:50:00,19.82,19.83,19.82,19.82,2016000.0,17.2508,17.2595,17.2508,17.2508,2016000.0
2013-12-13 14:55:00,19.82,19.83,19.82,19.82,2517200.0,17.2508,17.2595,17.2508,17.2508,2517200.0
2013-12-13 15:00:00,19.82,19.83,19.82,19.82,2707600.0,17.2508,17.2595,17.2508,17.2508,2707600.0
2013-12-13 15:05:00,19.82,19.82,19.81,19.82,2962400.0,17.2508,17.2508,17.2421,17.2508,2962400.0
2013-12-13 15:10:00,19.82,19.82,19.81,19.81,4575200.0,17.2508,17.2508,17.2421,17.2421,4575200.0
2013-12-13 15:15:00,19.81,19.82,19.8,19.81,3085600.0,17.2421,17.2508,17.2334,17.2421,3085600.0
2013-12-13 15:20:00,19.81,19.81,19.8,19.81,4230800.0,17.2421,17.2421,17.2334,17.2421,4230800.0
2013-12-13 15:25:00,19.81,19.81,19.8,19.8,3508400.0,17.2421,17.2421,17.2334,17.2334,3508400.0
2013-12-13 15:30:00,19.8,19.81,19.8,19.8,4704000.0,17.2334,17.2421,17.2334,17.2334,4704000.0
2013-12-13 15:35:00,19.81,19.81,19.8,19.8,4701200.0,17.2421,17.2421,17.2334,17.2334,4701200.0
2013-12-13 15:40:00,19.8,19.8,19.79,19.8,6028400.0,17.2334,17.2334,17.2247,17.2334,6028400.0
2013-12-13 15:45:00,19.8,19.8,19.77,19.79,11449200.0,17.2334,17.2334,17.2073,17.2247,11449200.0
2013-12-13 15:50:00,19.79,19.81,19.79,19.81,8570800.0,17.2247,17.2421,17.2247,17.2421,8570800.0
2013-12-13 15:55:00,19.81,19.81,19.8,19.8,15083600.0,17.2421,17.2421,17.2334,17.2334,15083600.0
2013-12-16 09:30:00,19.82,19.9,19.82,19.85,16326800.0,17.2508,17.3204,17.2508,17.2769,16326800.0
2013-12-16 09:35:00,19.85,19.97,19.85,19.97,15884400.0,17.2769,17.3814,17.2769,17.3814,15884400.0
2013-12-16 09:40:00,19.97,19.98,19.94,19.96,11583600.0,17.3814,17.3901,17.3552,17.3727,11583600.0
2013-12-16 09:45:00,19.96,19.99,19.95,19.99,8946000.0,17.3727,17.3988,17.364,17.3988,8946000.0
2013-12-16 09:50:00,19.99,20.04,19.99,20.04,13552000.0,17.3988,17.4423,17.3988,17.4423,13552000.0
2013-12-16 09:55:00,20.04,20.05,20.03,20.05,7518000.0,17.4423,17.451,17.4336,17.451,7518000.0
2013-12-16 10:00:00,20.05,20.07,20.04,20.05,7358400.0,17.451,17.4684,17.4423,17.451,7358400.0
2013-12-16 10:05:00,20.05,20.05,20.0,20.01,7431200.0,17.451,17.451,17.4075,17.4162,7431200.0
2013-12-16 10:10:00,20.01,20.04,20.0,20.03,5544000.0,17.4162,17.4423,17.4075,17.4336,5544000.0
2013-12-16 10:15:00,20.03,20.05,20.01,20.01,5849200.0,17.4336,17.451,17.4162,17.4162,5849200.0
2013-12-16 10:20:00,20.02,20.04,20.01,20.04,4916800.0,17.4249,17.4423,17.4162,17.4423,4916800.0
2013-12-16 10:25:00,20.04,20.08,20.04,20.08,8391600.0,17.4423,17.4771,17.4423,17.4771,8391600.0
2013-12-16 10:30:00,20.08,20.09,20.07,20.08,5549600.0,17.4771,17.4858,17.4684,17.4771,5549600.0
2013-12-16 10:35:00,20.08,20.08,20.07,20.07,5339600.0,17.4771,17.4771,17.4684,17.4684,5339600.0
2013-12-16 10:40:00,20.08,20.09,20.06,20.07,4732000.0,17.4771,17.4858,17.4597,17.4684,4732000.0
2013-12-16 10:45:00,20.07,20.08,20.05,20.05,5524400.0,17.4684,17.4771,17.451,17.451,5524400.0
2013-12-16 10:50:00,20.05,20.05,20.03,20.04,3707200.0,17.451,17.451,17.4336,17.4423,3707200.0
2013-12-16 10:55:00,20.04,20.07,20.04,20.05,3544800.0,17.4423,17.4684,17.4423,17.451,3544800.0
2013-12-16 11:00:00,20.05,20.06,20.03,20.03,2788800.0,17.451,17.4597,17.4336,17.4336,2788800.0
2013-12-16 11:05:00,20.04,20.05,20.02,20.04,3654000.0,17.4423,17.451,17.4249,17.4423,3654000.0
2013-12-16 11:10:00,20.04,20.05,20.03,20.04,2878400.0,17.4423,17.451,17.4336,17.4423,2878400.0
2013-12-16 11:15:00,20.05,20.05,20.03,20.04,2741200.0,17.451,17.451,17.4336,17.4423,2741200.0
2013-12-16 11:20:00,20.04,20.08,20.04,20.08,4807600.0,17.4423,17.4771,17.4423,17.4771,4807600.0
2013-12-16 11:25:00,20.08,20.09,20.06,20.07,3844400.0,17.4771,17.4858,17.4597,17.4684,3844400.0
2013-12-16 11:30:00,20.07,20.08,20.07,20.08,2601200.0,17.4684,17.4771,17.4684,17.4771,2601200.0
2013-12-16 11:35:00,20.08,20.09,20.07,20.07,3472000.0,17.4771,17.4858,17.4684,17.4684,3472000.0
2013-12-16 11:40:00,20.08,20.08,20.07,20.07,2335200.0,17.4771,17.4771,17.4684,17.4684,2335200.0
2013-12-16 11:45:00,20.07,20.08,20.05,20.06,2371600.0,17.4684,17.4771,17.451,17.4597,2371600.0
2013-12-16 11:50:00,20.06,20.07,20.05,20.06,1814400.0,17.4597,17.4684,17.451,17.4597,1814400.0
2013-12-16 11:55:00,20.06,20.06,20.04,20.04,2382800.0,17.4597,17.4597,17.4423,17.4423,2382800.0
2013-12-16 12:00:00,20.04,20.04,20.02,20.03,2668400.0,17.4423,17.4423,17.4249,17.4336,2668400.0
2013-12-16 12:05:00,20.03,20.04,20.01,20.03,3259200.0,17.4336,17.4423,17.4162,17.4336,3259200.0
2013-12-16 12:10:00,20.03,20.03,19.97,19.97,4390400.0,17.4336,17.4336,17.3814,17.3814,4390400.0
2013-12-16 12:15:00,19.97,19.99,19.97,19.99,2060800.0,17.3814,17.3988,17.3814,17.3988,2060800.0
2013-12-16 12:20:00,19.99,20.01,19.99,20.01,2774800.0,17.3988,17.4162,17.3988,17.4162,2774800.0
2013-12-16 12:25:00,20.01,20.02,20.01,20.02,1719200.0,17.4162,17.4249,17.4162,17.4249,1719200.0
2013-12-16 12:30:00,20.02,20.03,20.01,20.03,1747200.0,17.4249,17.4336,17.4162,17.4336,1747200.0
2013-12-16 12:35:00,20.03,20.04,20.02,20.03,1453200.0,17.4336,17.4423,17.4249,17.4336,1453200.0
2013-12-16 12:40:00,20.03,20.04,20.02,20.03,1388800.0,17.4336,17.4423,17.4249,17.4336,1388800.0
2013-12-16 12:45:00,20.04,20.04,20.01,20.01,2114000.0,17.4423,17.4423,17.4162,17.4162,2114000.0
2013-12-16 12:50:00,20.01,20.02,20.0,20.01,3200400.0,17.4162,17.4249,17.4075,17.4162,3200400.0
2013-12-16 12:55:00,20.01,20.02,19.99,20.0,2237200.0,17.4162,17.4249,17.3988,17.4075,2237200.0
2013-12-16 13:00:00,20.0,20.0,19.96,19.96,4804800.0,17.4075,17.4075,17.3727,17.3727,4804800.0
2013-12-16 13:05:00,19.96,19.98,19.95,19.97,2954000.0,17.3727,17.3901,17.364,17.3814,2954000.0
2013-12-16 13:10:00,19.97,19.99,19.97,19.98,2240000.0,17.3814,17.3988,17.3814,17.3901,2240000.0
2013-12-16 13:15:00,19.98,19.98,19.96,19.96,2105600.0,17.3901,17.3901,17.3727,17.3727,2105600.0
2013-12-16 13:20:00,19.96,19.98,19.93,19.98,3572800.0,17.3727,17.3901,17.3465,17.3901,3572800.0
2013-12-16 13:25:00,19.97,20.0,19.97,19.99,3116400.0,17.3814,17.4075,17.3814,17.3988,3116400.0
2013-12-16 13:30:00,19.99,20.01,19.98,20.0,2391200.0,17.3988,17.4162,17.3901,17.4075,2391200.0
2013-12-16 13:35:00,20.0,20.02,19.99,19.99,2618000.0,17.4075,17.4249,17.3988,17.3988,2618000.0
2013-12-16 13:40:00,19.99,20.0,19.98,20.0,1481200.0,17.3988,17.4075,17.3901,17.4075,1481200.0
2013-12-16 13:45:00,20.0,20.0,19.98,20.0,1274000.0,17.4075,17.4075,17.3901,17.4075,1274000.0
2013-12-16 13:50:00,20.0,20.0,19.99,20.0,1349600.0,17.4075,17.4075,17.3988,17.4075,1349600.0
2013-12-16 13:55:00,20.0,20.0,19.98,19.99,1509200.0,17.4075,17.4075,17.3901,17.3988,1509200.0
2013-12-16 14:00:00,19.98,19.99,19.97,19.98,1800400.0,17.3901,17.3988,17.3814,17.3901,1800400.0
2013-12-16 14:05:00,19.98,19.98,19.95,19.95,2469600.0,17.3901,17.3901,17.364,17.364,2469600.0
2013-12-16 14:10:00,19.96,19.97,19.94,19.97,2774800.0,17.3727,17.3814,17.3552,17.3814,2774800.0
2013-12-16 14:15:00,19.97,19.97,19.96,19.97,1694000.0,17.3814,17.3814,17.3727,17.3814,1694000.0
2013-12-16 14:20:00,19.96,19.99,19.96,19.98,1870400.0,17.3727,17.3988,17.3727,17.3901,1870400.0
2013-12-16 14:25:00,19.98,19.98,19.97,19.97,1181600.0,17.3901,17.3901,17.3814,17.3814,1181600.0
2013-12-16 14:30:00,19.97,20.0,19.97,19.98,2024400.0,17.3814,17.4075,17.3814,17.3901,2024400.0
2013-12-16 14:35:00,19.98,19.98,19.96,19.97,1612800.0,17.3901,17.3901,17.3727,17.3814,1612800.0
2013-12-16 14:40:00,19.97,19.98,19.96,19.96,1187200.0,17.3814,17.3901,17.3727,17.3727,1187200.0
2013-12-16 14:45:00,19.97,19.97,19.95,19.96,1895600.0,17.3814,17.3814,17.364,17.3727,1895600.0
2013-12-16 14:50:00,19.97,19.98,19.96,19.98,1848000.0,17.3814,17.3901,17.3727,17.3901,1848000.0
2013-12-16 14:55:00,19.98,19.98,19.97,19.98,1660400.0,17.3901,17.3901,17.3814,17.3901,1660400.0
2013-12-16 15:00:00,19.98,19.98,19.96,19.96,2021600.0,17.3901,17.3901,17.3727,17.3727,2021600.0
2013-12-16 15:05:00,19.96,19.97,19.94,19.94,2304400.0,17.3727,17.3814,17.3552,17.3552,2304400.0
2013-12-16 15:10:00,19.94,19.95,19.91,19.92,5205200.0,17.3552,17.364,17.3291,17.3378,5205200.0
2013-12-16 15:15:00,19.92,19.93,19.9,19.91,3855600.0,17.3378,17.3465,17.3204,17.3291,3855600.0
2013-12-16 15:20:00,19.91,19.94,19.9,19.93,3270400.0,17.3291,17.3552,17.3204,17.3465,3270400.0
2013-12-16 15:25:00,19.94,19.94,19.9,19.9,2847600.0,17.3552,17.3552,17.3204,17.3204,2847600.0
2013-12-16 15:30:00,19.9,19.91,19.87,19.87,4300800.0,17.3204,17.3291,17.2943,17.2943,4300800.0
2013-12-16 15:35:00,19.87,19.9,19.86,19.9,4706800.0,17.2943,17.3204,17.2856,17.3204,4706800.0
2013-12-16 15:40:00,19.9,19.92,19.9,19.9,3897600.0,17.3204,17.3378,17.3204,17.3204,3897600.0
2013-12-16 15:45:00,19.9,19.91,19.88,19.89,4561200.0,17.3204,17.3291,17.303,17.3117,4561200.0
2013-12-16 15:50:00,19.89,19.91,19.89,19.91,6540800.0,17.3117,17.3291,17.3117,17.3291,6540800.0
2013-12-16 15:55:00,19.91,19.91,19.89,19.91,11323200.0,17.3291,17.3291,17.3117,17.3291,11323200.0
2013-12-17 09:30:00,19.85,19.95,19.85,19.94,12345200.0,17.2769,17.364,17.2769,17.3552,12345200.0
2013-12-17 09:35:00,19.94,19.98,19.91,19.95,11312000.0,17.3552,17.3901,17.3291,17.364,11312000.0
2013-12-17 09:40:00,19.95,19.95,19.9,19.91,8027600.0,17.364,17.364,17.3204,17.3291,8027600.0
2013-12-17 09:45:00,19.9,19.92,19.88,19.9,5132400.0,17.3204,17.3378,17.303,17.3204,5132400.0
2013-12-17 09:50:00,19.91,19.91,19.86,19.86,5250000.0,17.3291,17.3291,17.2856,17.2856,5250000.0
2013-12-17 09:55:00,19.86,19.89,19.85,19.86,4883200.0,17.2856,17.3117,17.2769,17.2856,4883200.0
2013-12-17 10:00:00,19.85,19.86,19.82,19.85,10623200.0,17.2769,17.2856,17.2508,17.2769,10623200.0
2013-12-17 10:05:00,19.85,19.89,19.84,19.89,5014800.0,17.2769,17.3117,17.2682,17.3117,5014800.0
2013-12-17 10:10:00,19.88,19.91,19.87,19.91,4589200.0,17.303,17.3291,17.2943,17.3291,4589200.0
2013-12-17 10:15:00,19.91,19.91,19.88,19.88,3374000.0,17.3291,17.3291,17.303,17.303,3374000.0
2013-12-17 10:20:00,19.88,19.89,19.86,19.88,2581600.0,17.303,17.3117,17.2856,17.303,2581600.0
2013-12-17 10:25:00,19.87,19.89,19.87,19.89,1682800.0,17.2943,17.3117,17.2943,17.3117,1682800.0
2013-12-17 10:30:00,19.89,19.89,19.84,19.84,3861200.0,17.3117,17.3117,17.2682,17.2682,3861200.0
2013-12-17 10:35:00,19.84,19.88,19.84,19.87,2668400.0,17.2682,17.303,17.2682,17.2943,2668400.0
2013-12-17 10:40:00,19.87,19.88,19.87,19.87,1358000.0,17.2943,17.303,17.2943,17.2943,1358000.0
2013-12-17 10:45:00,19.87,19.87,19.82,19.82,6426000.0,17.2943,17.2943,17.2508,17.2508,6426000.0
2013-12-17 10:50:00,19.82,19.84,19.81,19.83,4236400.0,17.2508,17.2682,17.2421,17.2595,4236400.0
2013-12-17 10:55:00,19.84,19.84,19.8,19.82,4373600.0,17.2682,17.2682,17.2334,17.2508,4373600.0
2013-12-17 11:00:00,19.82,19.82,19.76,19.78,7456400.0,17.2508,17.2508,17.1986,17.216,7456400.0
2013-12-17 11:05:00,19.78,19.81,19.77,19.79,4743200.0,17.216,17.2421,17.2073,17.2247,4743200.0
2013-12-17 11:10:00,19.79,19.8,19.78,19.8,2674000.0,17.2247,17.2334,17.216,17.2334,2674000.0
2013-12-17 11:15:00,19.8,19.8,19.79,19.79,2282000.0,17.2334,17.2334,17.2247,17.2247,2282000.0
2013-12-17 11:20:00,19.79,19.83,19.79,19.82,3942400.0,17.2247,17.2595,17.2247,17.2508,3942400.0
2013-12-17 11:25:00,19.83,19.84,19.79,19.8,4508000.0,17.2595,17.2682,17.2247,17.2334,4508000.0
2013-12-17 11:30:00,19.8,19.82,19.79,19.81,3808000.0,17.2334,17.2508,17.2247,17.2421,3808000.0
2013-12-17 11:35:00,19.81,19.86,19.8,19.85,3998400.0,17.2421,17.2856,17.2334,17.2769,3998400.0
2013-12-17 11:40:00,19.85,19.86,19.84,19.85,2735600.0,17.2769,17.2856,17.2682,17.2769,2735600.0
2013-12-17 11:45:00,19.85,19.88,19.84,19.87,3416000.0,17.2769,17.303,17.2682,17.2943,3416000.0
2013-12-17 11:50:00,19.87,19.89,19.86,19.87,3581200.0,17.2943,17.3117,17.2856,17.2943,3581200.0
2013-12-17 11:55:00,19.87,19.88,19.84,19.87,4250400.0,17.2943,17.303,17.2682,17.2943,4250400.0
2013-12-17 12:00:00,19.87,19.89,19.86,19.88,2119600.0,17.2943,17.3117,17.2856,17.303,2119600.0
2013-12-17 12:05:00,19.88,19.89,19.86,19.86,4928000.0,17.303,17.3117,17.2856,17.2856,4928000.0
2013-12-17 12:10:00,19.86,19.89,19.85,19.87,2906400.0,17.2856,17.3117,17.2769,17.2943,2906400.0
2013-12-17 12:15:00,19.87,19.87,19.85,19.87,3110800.0,17.2943,17.2943,17.2769,17.2943,3110800.0
2013-12-17 12:20:00,19.86,19.87,19.85,19.86,1719200.0,17.2856,17.2943,17.2769,17.2856,1719200.0
2013-12-17 12:25:00,19.86,19.87,19.85,19.85,868000.0,17.2856,17.2943,17.2769,17.2769,868000.0
2013-12-17 12:30:00,19.85,19.86,19.84,19.86,1671600.0,17.2769,17.2856,17.2682,17.2856,1671600.0
2013-12-17 12:35:00,19.86,19.86,19.83,19.84,2321200.0,17.2856,17.2856,17.2595,17.2682,2321200.0
2013-12-17 12:40:00,19.84,19.85,19.82,19.84,4886000.0,17.2682,17.2769,17.2508,17.2682,4886000.0
2013-12-17 12:45:00,19.83,19.85,19.83,19.84,1478400.0,17.2595,17.2769,17.2595,17.2682,1478400.0
2013-12-17 12:50:00,19.84,19.86,19.84,19.86,1682800.0,17.2682,17.2856,17.2682,17.2856,1682800.0
2013-12-17 12:55:00,19.86,19.88,19.85,19.86,1677200.0,17.2856,17.303,17.2769,17.2856,1677200.0
2013-12-17 13:00:00,19.86,19.88,19.86,19.88,1531600.0,17.2856,17.303,17.2856,17.303,1531600.0
2013-12-17 13:05:00,19.87,19.88,19.86,19.86,1254400.0,17.2943,17.303,17.2856,17.2856,1254400.0
2013-12-17 13:10:00,19.87,19.88,19.86,19.88,1878800.0,17.2943,17.303,17.2856,17.303,1878800.0
2013-12-17 13:15:00,19.88,19.89,19.87,19.89,1708000.0,17.303,17.3117,17.2943,17.3117,1708000.0
2013-12-17 13:20:00,19.89,19.89,19.88,19.89,1943200.0,17.3117,17.3117,17.303,17.3117,1943200.0
2013-12-17 13:25:00,19.88,19.89,19.88,19.88,1072400.0,17.303,17.3117,17.303,17.303,1072400.0
2013-12-17 13:30:00,19.88,19.89,19.88,19.89,1061200.0,17.303,17.3117,17.303,17.3117,1061200.0
2013-12-17 13:35:00,19.89,19.91,19.88,19.91,3309600.0,17.3117,17.3291,17.303,17.3291,3309600.0
2013-12-17 13:40:00,19.91,19.91,19.9,19.9,2872800.0,17.3291,17.3291,17.3204,17.3204,2872800.0
2013-12-17 13:45:00,19.91,19.91,19.86,19.87,2858800.0,17.3291,17.3291,17.2856,17.2943,2858800.0
2013-12-17 13:50:00,19.87,19.88,19.86,19.88,1366400.0,17.2943,17.303,17.2856,17.303,1366400.0
2013-12-17 13:55:00,19.88,19.89,19.87,19.88,1688400.0,17.303,17.3117,17.2943,17.303,1688400.0
2013-12-17 14:00:00,19.88,19.88,19.87,19.87,1296400.0,17.303,17.303,17.2943,17.2943,1296400.0
2013-12-17 14:05:00,19.87,19.92,19.87,19.92,3189200.0,17.2943,17.3378,17.2943,17.3378,3189200.0
2013-12-17 14:10:00,19.92,19.95,19.92,19.92,4972800.0,17.3378,17.364,17.3378,17.3378,4972800.0
2013-12-17 14:15:00,19.93,19.93,19.92,19.92,1845200.0,17.3465,17.3465,17.3378,17.3378,1845200.0
2013-12-17 14:20:00,19.92,19.93,19.91,19.92,2578800.0,17.3378,17.3465,17.3291,17.3378,2578800.0
2013-12-17 14:25:00,19.92,19.92,19.9,19.9,2287600.0,17.3378,17.3378,17.3204,17.3204,2287600.0
2013-12-17 14:30:00,19.9,19.91,19.87,19.88,3287200.0,17.3204,17.3291,17.2943,17.303,3287200.0
2013-12-17 14:35:00,19.88,19.89,19.87,19.87,1733200.0,17.303,17.3117,17.2943,17.2943,1733200.0
2013-12-17 14:40:00,19.87,19.89,19.87,19.89,2209200.0,17.2943,17.3117,17.2943,17.3117,2209200.0
2013-12-17 14:45:00,19.89,19.9,19.87,19.87,1932000.0,17.3117,17.3204,17.2943,17.2943,1932000.0
2013-12-17 14:50:00,19.88,19.89,19.84,19.86,2814000.0,17.303,17.3117,17.2682,17.2856,2814000.0
2013-12-17 14:55:00,19.86,19.88,19.86,19.88,1573600.0,17.2856,17.303,17.2856,17.303,1573600.0
2013-12-17 15:00:00,19.88,19.88,19.84,19.85,2156000.0,17.303,17.303,17.2682,17.2769,2156000.0
2013-12-17 15:05:00,19.86,19.87,19.85,19.87,2142000.0,17.2856,17.2943,17.2769,17.2943,2142000.0
2013-12-17 15:10:00,19.87,19.87,19.86,19.87,1688400.0,17.2943,17.2943,17.2856,17.2943,1688400.0
2013-12-17 15:15:00,19.87,19.87,19.85,19.87,1920800.0,17.2943,17.2943,17.2769,17.2943,1920800.0
2013-12-17 15:20:00,19.87,19.9,19.87,19.87,2928800.0,17.2943,17.3204,17.2943,17.2943,2928800.0
2013-12-17 15:25:00,19.87,19.87,19.84,19.84,3866800.0,17.2943,17.2943,17.2682,17.2682,3866800.0
2013-12-17 15:30:00,19.84,19.86,19.82,19.83,4228000.0,17.2682,17.2856,17.2508,17.2595,4228000.0
2013-12-17 15:35:00,19.83,19.84,19.81,19.84,3984400.0,17.2595,17.2682,17.2421,17.2682,3984400.0
2013-12-17 15:40:00,19.84,19.84,19.81,19.82,3004400.0,17.2682,17.2682,17.2421,17.2508,3004400.0
2013-12-17 15:45:00,19.82,19.82,19.81,19.82,3586800.0,17.2508,17.2508,17.2421,17.2508,3586800.0
2013-12-17 15:50:00,19.82,19.83,19.81,19.82,5420800.0,17.2508,17.2595,17.2421,17.2508,5420800.0
2013-12-17 15:55:00,19.82,19.82,19.81,19.82,8537200.0,17.2508,17.2508,17.2421,17.2508,8537200.0
2013-12-18 09:30:00,19.63,19.67,19.53,19.63,37419200.0,17.0854,17.1202,16.9984,17.0854,37419200.0
2013-12-18 09:35:00,19.64,19.68,19.56,19.57,15402800.0,17.0941,17.129,17.0245,17.0332,15402800.0
2013-12-18 09:40:00,19.57,19.6,19.49,19.49,18572400.0,17.0332,17.0593,16.9636,16.9636,18572400.0
2013-12-18 09:45:00,19.5,19.52,19.45,19.51,27423200.0,16.9723,16.9897,16.9288,16.981,27423200.0
2013-12-18 09:50:00,19.51,19.51,19.41,19.41,19362000.0,16.981,16.981,16.894,16.894,19362000.0
2013-12-18 09:55:00,19.41,19.47,19.41,19.46,14730800.0,16.894,16.9462,16.894,16.9375,14730800.0
2013-12-18 10:00:00,19.46,19.55,19.44,19.54,15318800.0,16.9375,17.0158,16.9201,17.0071,15318800.0
2013-12-18 10:05:00,19.54,19.55,19.52,19.53,9595600.0,17.0071,17.0158,16.9897,16.9984,9595600.0
2013-12-18 10:10:00,19.53,19.58,19.49,19.58,9506000.0,16.9984,17.0419,16.9636,17.0419,9506000.0
2013-12-18 10:15:00,19.57,19.58,19.54,19.54,7142800.0,17.0332,17.0419,17.0071,17.0071,7142800.0
2013-12-18 10:20:00,19.54,19.56,19.53,19.53,5913600.0,17.0071,17.0245,16.9984,16.9984,5913600.0
2013-12-18 10:25:00,19.53,19.54,19.5,19.54,12392800.0,16.9984,17.0071,16.9723,17.0071,12392800.0
2013-12-18 10:30:00,19.54,19.58,19.53,19.54,8064000.0,17.0071,17.0419,16.9984,17.0071,8064000.0
2013-12-18 10:35:00,19.54,19.56,19.53,19.56,4300800.0,17.0071,17.0245,16.9984,17.0245,4300800.0
2013-12-18 10:40:00,19.56,19.58,19.55,19.56,3911600.0,17.0245,17.0419,17.0158,17.0245,3911600.0
2013-12-18 10:45:00,19.56,19.56,19.49,19.51,6619200.0,17.0245,17.0245,16.9636,16.981,6619200.0
2013-12-18 10:50:00,19.51,19.54,19.48,19.49,4844000.0,16.981,17.0071,16.9549,16.9636,4844000.0
2013-12-18 10:55:00,19.49,19.5,19.47,19.47,6165600.0,16.9636,16.9723,16.9462,16.9462,6165600.0
2013-12-18 11:00:00,19.48,19.49,19.47,19.47,4323200.0,16.9549,16.9636,16.9462,16.9462,4323200.0
2013-12-18 11:05:00,19.47,19.49,19.46,19.46,5188400.0,16.9462,16.9636,16.9375,16.9375,5188400.0
2013-12-18 11:10:00,19.47,19.51,19.46,19.5,5112800.0,16.9462,16.981,16.9375,16.9723,5112800.0
2013-12-18 11:15:00,19.5,19.51,19.49,19.5,2923200.0,16.9723,16.981,16.9636,16.9723,2923200.0
2013-12-18 11:20:00,19.5,19.51,19.49,19.5,3847200.0,16.9723,16.981,16.9636,16.9723,3847200.0
2013-12-18 11:25:00,19.5,19.51,19.48,19.48,3491600.0,16.9723,16.981,16.9549,16.9549,3491600.0
2013-12-18 11:30:00,19.48,19.49,19.47,19.48,4250400.0,16.9549,16.9636,16.9462,16.9549,4250400.0
2013-12-18 11:35:00,19.48,19.48,19.44,19.45,5535600.0,16.9549,16.9549,16.9201,16.9288,5535600.0
2013-12-18 11:40:00,19.45,19.45,19.42,19.44,8428000.0,16.9288,16.9288,16.9027,16.9201,8428000.0
2013-12-18 11:45:00,19.44,19.45,19.38,19.39,10396400.0,16.9201,16.9288,16.8678,16.8765,10396400.0
2013-12-18 11:50:00,19.38,19.42,19.36,19.41,10626000.0,16.8678,16.9027,16.8504,16.894,10626000.0
2013-12-18 11:55:00,19.41,19.43,19.4,19.4,4768400.0,16.894,16.9114,16.8852,16.8852,4768400.0
2013-12-18 12:00:00,19.4,19.41,19.37,19.37,5633600.0,16.8852,16.894,16.8591,16.8591,5633600.0
2013-12-18 12:05:00,19.37,19.38,19.34,19.35,7033600.0,16.8591,16.8678,16.833,16.8417,7033600.0
2013-12-18 12:10:00,19.35,19.39,19.33,19.39,9514400.0,16.8417,16.8765,16.8243,16.8765,9514400.0
2013-12-18 12:15:00,19.39,19.41,19.38,19.39,6946800.0,16.8765,16.894,16.8678,16.8765,6946800.0
2013-12-18 12:20:00,19.39,19.41,19.39,19.4,3673600.0,16.8765,16.894,16.8765,16.8852,3673600.0
2013-12-18 12:25:00,19.4,19.43,19.4,19.41,5443200.0,16.8852,16.9114,16.8852,16.894,5443200.0
2013-12-18 12:30:00,19.4,19.41,19.37,19.38,4194400.0,16.8852,16.894,16.8591,16.8678,4194400.0
2013-12-18 12:35:00,19.38,19.38,19.35,19.36,4961600.0,16.8678,16.8678,16.8417,16.8504,4961600.0
2013-12-18 12:40:00,19.35,19.4,19.35,19.38,4152400.0,16.8417,16.8852,16.8417,16.8678,4152400.0
2013-12-18 12:45:00,19.39,19.39,19.37,19.38,4326000.0,16.8765,16.8765,16.8591,16.8678,4326000.0
2013-12-18 12:50:00,19.38,19.38,19.36,19.38,3864000.0,16.8678,16.8678,16.8504,16.8678,3864000.0
2013-12-18 12:55:00,19.38,19.38,19.34,19.36,4953200.0,16.8678,16.8678,16.833,16.8504,4953200.0
2013-12-18 13:00:00,19.36,19.36,19.31,19.34,7434000.0,16.8504,16.8504,16.8069,16.833,7434000.0
2013-12-18 13:05:00,19.34,19.35,19.33,19.34,4373600.0,16.833,16.8417,16.8243,16.833,4373600.0
2013-12-18 13:10:00,19.34,19.35,19.24,19.26,16066400.0,16.833,16.8417,16.746,16.7634,16066400.0
2013-12-18 13:15:00,19.27,19.31,19.26,19.31,8708000.0,16.7721,16.8069,16.7634,16.8069,8708000.0
2013-12-18 13:20:00,19.3,19.31,19.29,19.31,4592000.0,16.7982,16.8069,16.7895,16.8069,4592000.0
2013-12-18 13:25:00,19.31,19.34,19.3,19.32,5678400.0,16.8069,16.833,16.7982,16.8156,5678400.0
2013-12-18 13:30:00,19.33,19.34,19.31,19.33,4113200.0,16.8243,16.833,16.8069,16.8243,4113200.0
2013-12-18 13:35:00,19.33,19.34,19.31,19.32,3967600.0,16.8243,16.833,16.8069,16.8156,3967600.0
2013-12-18 13:40:00,19.33,19.33,19.31,19.31,3295600.0,16.8243,16.8243,16.8069,16.8069,3295600.0
2013-12-18 13:45:00,19.31,19.32,19.3,19.3,3740800.0,16.8069,16.8156,16.7982,16.7982,3740800.0
2013-12-18 13:50:00,19.31,19.32,19.3,19.31,3161200.0,16.8069,16.8156,16.7982,16.8069,3161200.0
2013-12-18 13:55:00,19.31,19.36,19.31,19.32,6526800.0,16.8069,16.8504,16.8069,16.8156,6526800.0
2013-12-18 14:00:00,19.31,19.45,19.24,19.42,21828800.0,16.8069,16.9288,16.746,16.9027,21828800.0
2013-12-18 14:05:00,19.42,19.51,19.4,19.47,18351200.0,16.9027,16.981,16.8852,16.9462,18351200.0
2013-12-18 14:10:00,19.47,19.5,19.37,19.4,14632800.0,16.9462,16.9723,16.8591,16.8852,14632800.0
2013-12-18 14:15:00,19.39,19.45,19.39,19.45,8372000.0,16.8765,16.9288,16.8765,16.9288,8372000.0
2013-12-18 14:20:00,19.45,19.51,19.45,19.49,10799600.0,16.9288,16.981,16.9288,16.9636,10799600.0
2013-12-18 14:25:00,19.49,19.49,19.43,19.46,5776400.0,16.9636,16.9636,16.9114,16.9375,5776400.0
2013-12-18 14:30:00,19.46,19.56,19.46,19.55,9744000.0,16.9375,17.0245,16.9375,17.0158,9744000.0
2013-12-18 14:35:00,19.54,19.6,19.52,19.59,12348000.0,17.0071,17.0593,16.9897,17.0506,12348000.0
2013-12-18 14:40:00,19.59,19.59,19.52,19.53,11354000.0,17.0506,17.0506,16.9897,16.9984,11354000.0
2013-12-18 14:45:00,19.53,19.54,19.48,19.5,9276400.0,16.9984,17.0071,16.9549,16.9723,9276400.0
2013-12-18 14:50:00,19.5,19.54,19.47,19.5,5345200.0,16.9723,17.0071,16.9462,16.9723,5345200.0
2013-12-18 14:55:00,19.5,19.54,19.49,19.52,5418000.0,16.9723,17.0071,16.9636,16.9897,5418000.0
2013-12-18 15:00:00,19.52,19.55,19.5,19.55,4452000.0,16.9897,17.0158,16.9723,17.0158,4452000.0
2013-12-18 15:05:00,19.55,19.58,19.55,19.56,5322800.0,17.0158,17.0419,17.0158,17.0245,5322800.0
2013-12-18 15:10:00,19.56,19.6,19.54,19.59,8895600.0,17.0245,17.0593,17.0071,17.0506,8895600.0
2013-12-18 15:15:00,19.59,19.64,19.59,19.63,10942400.0,17.0506,17.0941,17.0506,17.0854,10942400.0
2013-12-18 15:20:00,19.63,19.64,19.58,19.6,6552000.0,17.0854,17.0941,17.0419,17.0593,6552000.0
2013-12-18 15:25:00,19.6,19.62,19.57,19.59,5754000.0,17.0593,17.0767,17.0332,17.0506,5754000.0
2013-12-18 15:30:00,19.59,19.62,19.58,19.61,5230400.0,17.0506,17.0767,17.0419,17.068,5230400.0
2013-12-18 15:35:00,19.6,19.67,19.6,19.67,12308800.0,17.0593,17.1202,17.0593,17.1202,12308800.0
2013-12-18 15:40:00,19.67,19.69,19.65,19.68,11625600.0,17.1202,17.1377,17.1028,17.129,11625600.0
2013-12-18 15:45:00,19.68,19.69,19.63,19.63,12210800.0,17.129,17.1377,17.0854,17.0854,12210800.0
2013-12-18 15:50:00,19.63,19.67,19.63,19.65,8923600.0,17.0854,17.1202,17.0854,17.1028,8923600.0
2013-12-18 15:55:00,19.65,19.67,19.63,19.67,21562800.0,17.1028,17.1202,17.0854,17.1202,21562800.0
2013-12-19 09:30:00,19.62,19.64,19.54,19.57,20412000.0,17.0767,17.0941,17.0071,17.0332,20412000.0
2013-12-19 09:35:00,19.57,19.63,19.56,19.58,9338000.0,17.0332,17.0854,17.0245,17.0419,9338000.0
2013-12-19 09:40:00,19.58,19.6,19.55,19.57,8022000.0,17.0419,17.0593,17.0158,17.0332,8022000.0
2013-12-19 09:45:00,19.56,19.57,19.51,19.52,12146400.0,17.0245,17.0332,16.981,16.9897,12146400.0
2013-12-19 09:50:00,19.52,19.53,19.49,19.51,8246000.0,16.9897,16.9984,16.9636,16.981,8246000.0
2013-12-19 09:55:00,19.51,19.55,19.48,19.52,7408800.0,16.981,17.0158,16.9549,16.9897,7408800.0
2013-12-19 10:00:00,19.52,19.54,19.49,19.53,9408000.0,16.9897,17.0071,16.9636,16.9984,9408000.0
2013-12-19 10:05:00,19.53,19.56,19.52,19.54,9954000.0,16.9984,17.0245,16.9897,17.0071,9954000.0
2013-12-19 10:10:00,19.54,19.54,19.49,19.51,8694000.0,17.0071,17.0071,16.9636,16.981,8694000.0
2013-12-19 10:15:00,19.51,19.55,19.51,19.53,4743200.0,16.981,17.0158,16.981,16.9984,4743200.0
2013-12-19 10:20:00,19.53,19.58,19.52,19.56,6302800.0,16.9984,17.0419,16.9897,17.0245,6302800.0
2013-12-19 10:25:00,19.57,19.6,19.56,19.58,6692000.0,17.0332,17.0593,17.0245,17.0419,6692000.0
2013-12-19 10:30:00,19.58,19.62,19.58,19.59,6308400.0,17.0419,17.0767,17.0419,17.0506,6308400.0
2013-12-19 10:35:00,19.59,19.6,19.55,19.56,5166000.0,17.0506,17.0593,17.0158,17.0245,5166000.0
2013-12-19 10:40:00,19.55,19.56,19.52,19.55,7795200.0,17.0158,17.0245,16.9897,17.0158,7795200.0
2013-12-19 10:45:00,19.55,19.57,19.54,19.54,5028800.0,17.0158,17.0332,17.0071,17.0071,5028800.0
2013-12-19 10:50:00,19.54,19.54,19.51,19.54,5857600.0,17.0071,17.0071,16.981,17.0071,5857600.0
2013-12-19 10:55:00,19.54,19.55,19.52,19.52,4342800.0,17.0071,17.0158,16.9897,16.9897,4342800.0
2013-12-19 11:00:00,19.53,19.54,19.5,19.53,4163600.0,16.9984,17.0071,16.9723,16.9984,4163600.0
2013-12-19 11:05:00,19.53,19.54,19.52,19.53,2245600.0,16.9984,17.0071,16.9897,16.9984,2245600.0
2013-12-19 11:10:00,19.53,19.57,19.53,19.56,5882800.0,16.9984,17.0332,16.9984,17.0245,5882800.0
2013-12-19 11:15:00,19.56,19.57,19.54,19.55,4166400.0,17.0245,17.0332,17.0071,17.0158,4166400.0
2013-12-19 11:20:00,19.55,19.56,19.53,19.53,3841600.0,17.0158,17.0245,16.9984,16.9984,3841600.0
2013-12-19 11:25:00,19.53,19.54,19.51,19.52,3976000.0,16.9984,17.0071,16.981,16.9897,3976000.0
2013-12-19 11:30:00,19.52,19.56,19.52,19.55,3500000.0,16.9897,17.0245,16.9897,17.0158,3500000.0
2013-12-19 11:35:00,19.55,19.56,19.54,19.54,2584400.0,17.0158,17.0245,17.0071,17.0071,2584400.0
2013-12-19 11:40:00,19.54,19.55,19.53,19.53,1976800.0,17.0071,17.0158,16.9984,16.9984,1976800.0
2013-12-19 11:45:00,19.53,19.54,19.52,19.53,1425200.0,16.9984,17.0071,16.9897,16.9984,1425200.0
2013-12-19 11:50:00,19.53,19.53,19.51,19.51,3754800.0,16.9984,16.9984,16.981,16.981,3754800.0
2013-12-19 11:55:00,19.51,19.53,19.51,19.51,5538400.0,16.981,16.9984,16.981,16.981,5538400.0
2013-12-19 12:00:00,19.51,19.52,19.47,19.48,8862000.0,16.981,16.9897,16.9462,16.9549,8862000.0
2013-12-19 12:05:00,19.48,19.51,19.48,19.5,3514000.0,16.9549,16.981,16.9549,16.9723,3514000.0
2013-12-19 12:10:00,19.5,19.51,19.49,19.51,2399600.0,16.9723,16.981,16.9636,16.981,2399600.0
2013-12-19 12:15:00,19.5,19.51,19.48,19.49,2847600.0,16.9723,16.981,16.9549,16.9636,2847600.0
2013-12-19 12:20:00,19.49,19.5,19.48,19.48,2632000.0,16.9636,16.9723,16.9549,16.9549,2632000.0
2013-12-19 12:25:00,19.48,19.51,19.48,19.49,2707600.0,16.9549,16.981,16.9549,16.9636,2707600.0
2013-12-19 12:30:00,19.49,19.5,19.48,19.48,2615200.0,16.9636,16.9723,16.9549,16.9549,2615200.0
2013-12-19 12:35:00,19.49,19.49,19.44,19.44,7257600.0,16.9636,16.9636,16.9201,16.9201,7257600.0
2013-12-19 12:40:00,19.45,19.49,19.44,19.47,6353200.0,16.9288,16.9636,16.9201,16.9462,6353200.0
2013-12-19 12:45:00,19.47,19.49,19.45,19.46,5857600.0,16.9462,16.9636,16.9288,16.9375,5857600.0
2013-12-19 12:50:00,19.46,19.48,19.46,19.48,4348400.0,16.9375,16.9549,16.9375,16.9549,4348400.0
2013-12-19 12:55:00,19.48,19.49,19.47,19.48,2310000.0,16.9549,16.9636,16.9462,16.9549,2310000.0
2013-12-19 13:00:00,19.47,19.48,19.45,19.45,4006800.0,16.9462,16.9549,16.9288,16.9288,4006800.0
2013-12-19 13:05:00,19.45,19.47,19.45,19.46,3164000.0,16.9288,16.9462,16.9288,16.9375,3164000.0
2013-12-19 13:10:00,19.46,19.47,19.42,19.43,5639200.0,16.9375,16.9462,16.9027,16.9114,5639200.0
2013-12-19 13:15:00,19.43,19.46,19.43,19.46,5922000.0,16.9114,16.9375,16.9114,16.9375,5922000.0
2013-12-19 13:20:00,19.46,19.47,19.45,19.46,4466000.0,16.9375,16.9462,16.9288,16.9375,4466000.0
2013-12-19 13:25:00,19.46,19.49,19.45,19.47,2993200.0,16.9375,16.9636,16.9288,16.9462,2993200.0
2013-12-19 13:30:00,19.47,19.48,19.45,19.47,3063200.0,16.9462,16.9549,16.9288,16.9462,3063200.0
2013-12-19 13:35:00,19.47,19.48,19.46,19.48,1520400.0,16.9462,16.9549,16.9375,16.9549,1520400.0
2013-12-19 13:40:00,19.48,19.49,19.47,19.48,2564800.0,16.9549,16.9636,16.9462,16.9549,2564800.0
2013-12-19 13:45:00,19.48,19.49,19.47,19.49,1811600.0,16.9549,16.9636,16.9462,16.9636,1811600.0
2013-12-19 13:50:00,19.48,19.49,19.47,19.48,2830800.0,16.9549,16.9636,16.9462,16.9549,2830800.0
2013-12-19 13:55:00,19.48,19.48,19.45,19.46,4499600.0,16.9549,16.9549,16.9288,16.9375,4499600.0
2013-12-19 14:00:00,19.46,19.48,19.45,19.46,2783200.0,16.9375,16.9549,16.9288,16.9375,2783200.0
2013-12-19 14:05:00,19.46,19.47,19.45,19.46,3427200.0,16.9375,16.9462,16.9288,16.9375,3427200.0
2013-12-19 14:10:00,19.46,19.47,19.44,19.45,3343200.0,16.9375,16.9462,16.9201,16.9288,3343200.0
2013-12-19 14:15:00,19.44,19.46,19.44,19.46,2354800.0,16.9201,16.9375,16.9201,16.9375,2354800.0
2013-12-19 14:20:00,19.46,19.46,19.43,19.44,1878800.0,16.9375,16.9375,16.9114,16.9201,1878800.0
2013-12-19 14:25:00,19.44,19.45,19.43,19.45,2262400.0,16.9201,16.9288,16.9114,16.9288,2262400.0
2013-12-19 14:30:00,19.45,19.45,19.43,19.44,1806000.0,16.9288,16.9288,16.9114,16.9201,1806000.0
2013-12-19 14:35:00,19.44,19.47,19.44,19.47,2052400.0,16.9201,16.9462,16.9201,16.9462,2052400.0
2013-12-19 14:40:00,19.47,19.49,19.46,19.48,3063200.0,16.9462,16.9636,16.9375,16.9549,3063200.0
2013-12-19 14:45:00,19.48,19.53,19.48,19.52,6865600.0,16.9549,16.9984,16.9549,16.9897,6865600.0
2013-12-19 14:50:00,19.52,19.52,19.49,19.49,4751600.0,16.9897,16.9897,16.9636,16.9636,4751600.0
2013-12-19 14:55:00,19.49,19.5,19.48,19.5,3155600.0,16.9636,16.9723,16.9549,16.9723,3155600.0
2013-12-19 15:00:00,19.5,19.5,19.48,19.5,2354800.0,16.9723,16.9723,16.9549,16.9723,2354800.0
2013-12-19 15:05:00,19.5,19.5,19.48,19.48,2564800.0,16.9723,16.9723,16.9549,16.9549,2564800.0
2013-12-19 15:10:00,19.48,19.49,19.47,19.49,2940000.0,16.9549,16.9636,16.9462,16.9636,2940000.0
2013-12-19 15:15:00,19.49,19.49,19.45,19.45,3906000.0,16.9636,16.9636,16.9288,16.9288,3906000.0
2013-12-19 15:20:00,19.46,19.46,19.45,19.46,2483600.0,16.9375,16.9375,16.9288,16.9375,2483600.0
2013-12-19 15:25:00,19.46,19.46,19.45,19.45,2679600.0,16.9375,16.9375,16.9288,16.9288,2679600.0
2013-12-19 15:30:00,19.45,19.45,19.44,19.44,4250400.0,16.9288,16.9288,16.9201,16.9201,4250400.0
2013-12-19 15:35:00,19.44,19.46,19.44,19.46,3617600.0,16.9201,16.9375,16.9201,16.9375,3617600.0
2013-12-19 15:40:00,19.46,19.46,19.45,19.45,4074000.0,16.9375,16.9375,16.9288,16.9288,4074000.0
2013-12-19 15:45:00,19.45,19.45,19.43,19.44,5986400.0,16.9288,16.9288,16.9114,16.9201,5986400.0
2013-12-19 15:50:00,19.44,19.45,19.43,19.44,7061600.0,16.9201,16.9288,16.9114,16.9201,7061600.0
2013-12-19 15:55:00,19.44,19.46,19.44,19.44,12538400.0,16.9201,16.9375,16.9201,16.9201,12538400.0
2013-12-20 09:30:00,19.48,19.53,19.46,19.49,52536400.0,16.9549,16.9984,16.9375,16.9636,52536400.0
2013-12-20 09:35:00,19.49,19.57,19.46,19.54,13868400.0,16.9636,17.0332,16.9375,17.0071,13868400.0
2013-12-20 09:40:00,19.55,19.59,19.53,19.57,9917600.0,17.0158,17.0506,16.9984,17.0332,9917600.0
2013-12-20 09:45:00,19.57,19.61,19.57,19.6,10326400.0,17.0332,17.068,17.0332,17.0593,10326400.0
2013-12-20 09:50:00,19.6,19.62,19.59,19.6,9007600.0,17.0593,17.0767,17.0506,17.0593,9007600.0
2013-12-20 09:55:00,19.6,19.62,19.6,19.6,9578800.0,17.0593,17.0767,17.0593,17.0593,9578800.0
2013-12-20 10:00:00,19.6,19.62,19.6,19.61,5938800.0,17.0593,17.0767,17.0593,17.068,5938800.0
2013-12-20 10:05:00,19.6,19.61,19.57,19.58,6944000.0,17.0593,17.068,17.0332,17.0419,6944000.0
2013-12-20 10:10:00,19.58,19.61,19.58,19.61,7571200.0,17.0419,17.068,17.0419,17.068,7571200.0
2013-12-20 10:15:00,19.61,19.63,19.61,19.63,8100400.0,17.068,17.0854,17.068,17.0854,8100400.0
2013-12-20 10:20:00,19.63,19.64,19.6,19.62,7490000.0,17.0854,17.0941,17.0593,17.0767,7490000.0
2013-12-20 10:25:00,19.62,19.64,19.62,19.64,4286800.0,17.0767,17.0941,17.0767,17.0941,4286800.0
2013-12-20 10:30:00,19.64,19.66,19.63,19.66,8562400.0,17.0941,17.1115,17.0854,17.1115,8562400.0
2013-12-20 10:35:00,19.66,19.67,19.65,19.66,6851600.0,17.1115,17.1202,17.1028,17.1115,6851600.0
2013-12-20 10:40:00,19.65,19.66,19.65,19.66,4351200.0,17.1028,17.1115,17.1028,17.1115,4351200.0
2013-12-20 10:45:00,19.66,19.69,19.66,19.69,7627200.0,17.1115,17.1377,17.1115,17.1377,7627200.0
2013-12-20 10:50:00,19.69,19.7,19.68,19.7,6918800.0,17.1377,17.1464,17.129,17.1464,6918800.0
2013-12-20 10:55:00,19.7,19.7,19.69,19.69,4482800.0,17.1464,17.1464,17.1377,17.1377,4482800.0
2013-12-20 11:00:00,19.69,19.69,19.66,19.67,6190800.0,17.1377,17.1377,17.1115,17.1202,6190800.0
2013-12-20 11:05:00,19.67,19.69,19.67,19.68,4502400.0,17.1202,17.1377,17.1202,17.129,4502400.0
2013-12-20 11:10:00,19.68,19.69,19.68,19.68,3519600.0,17.129,17.1377,17.129,17.129,3519600.0
2013-12-20 11:15:00,19.68,19.68,19.65,19.67,5084800.0,17.129,17.129,17.1028,17.1202,5084800.0
2013-12-20 11:20:00,19.67,19.67,19.65,19.66,3500000.0,17.1202,17.1202,17.1028,17.1115,3500000.0
2013-12-20 11:25:00,19.66,19.67,19.65,19.66,4163600.0,17.1115,17.1202,17.1028,17.1115,4163600.0
2013-12-20 11:30:00,19.67,19.69,19.66,19.67,4536000.0,17.1202,17.1377,17.1115,17.1202,4536000.0
2013-12-20 11:35:00,19.67,19.67,19.65,19.65,3774400.0,17.1202,17.1202,17.1028,17.1028,3774400.0
2013-12-20 11:40:00,19.66,19.66,19.63,19.64,4488400.0,17.1115,17.1115,17.0854,17.0941,4488400.0
2013-12-20 11:45:00,19.63,19.64,19.63,19.63,6062000.0,17.0854,17.0941,17.0854,17.0854,6062000.0
2013-12-20 11:50:00,19.63,19.65,19.63,19.64,3696000.0,17.0854,17.1028,17.0854,17.0941,3696000.0
2013-12-20 11:55:00,19.64,19.66,19.63,19.64,3290000.0,17.0941,17.1115,17.0854,17.0941,3290000.0
2013-12-20 12:00:00,19.64,19.64,19.63,19.63,2486400.0,17.0941,17.0941,17.0854,17.0854,2486400.0
2013-12-20 12:05:00,19.63,19.63,19.61,19.62,3774400.0,17.0854,17.0854,17.068,17.0767,3774400.0
2013-12-20 12:10:00,19.62,19.62,19.61,19.62,3262000.0,17.0767,17.0767,17.068,17.0767,3262000.0
2013-12-20 12:15:00,19.62,19.63,19.61,19.63,4177600.0,17.0767,17.0854,17.068,17.0854,4177600.0
2013-12-20 12:20:00,19.62,19.64,19.62,19.64,1962800.0,17.0767,17.0941,17.0767,17.0941,1962800.0
2013-12-20 12:25:00,19.64,19.64,19.63,19.64,2310000.0,17.0941,17.0941,17.0854,17.0941,2310000.0
2013-12-20 12:30:00,19.64,19.65,19.64,19.65,3152800.0,17.0941,17.1028,17.0941,17.1028,3152800.0
2013-12-20 12:35:00,19.65,19.65,19.65,19.65,2380000.0,17.1028,17.1028,17.1028,17.1028,2380000.0
2013-12-20 12:40:00,19.65,19.65,19.64,19.65,2581600.0,17.1028,17.1028,17.0941,17.1028,2581600.0
2013-12-20 12:45:00,19.65,19.65,19.63,19.64,2111200.0,17.1028,17.1028,17.0854,17.0941,2111200.0
2013-12-20 12:50:00,19.64,19.64,19.64,19.64,1845200.0,17.0941,17.0941,17.0941,17.0941,1845200.0
2013-12-20 12:55:00,19.64,19.64,19.62,19.63,2690800.0,17.0941,17.0941,17.0767,17.0854,2690800.0
2013-12-20 13:00:00,19.63,19.63,19.63,19.63,1736000.0,17.0854,17.0854,17.0854,17.0854,1736000.0
2013-12-20 13:05:00,19.63,19.63,19.63,19.63,1730400.0,17.0854,17.0854,17.0854,17.0854,1730400.0
2013-12-20 13:10:00,19.63,19.63,19.63,19.63,2368800.0,17.0854,17.0854,17.0854,17.0854,2368800.0
2013-12-20 13:15:00,19.63,19.63,19.63,19.63,2086000.0,17.0854,17.0854,17.0854,17.0854,2086000.0
2013-12-20 13:20:00,19.63,19.63,19.63,19.63,1772400.0,17.0854,17.0854,17.0854,17.0854,1772400.0
2013-12-20 13:25:00,19.63,19.63,19.62,19.63,2035600.0,17.0854,17.0854,17.0767,17.0854,2035600.0
2013-12-20 13:30:00,19.62,19.63,19.62,19.62,1842400.0,17.0767,17.0854,17.0767,17.0767,1842400.0
2013-12-20 13:35:00,19.62,19.63,19.61,19.63,2970800.0,17.0767,17.0854,17.068,17.0854,2970800.0
2013-12-20 13:40:00,19.63,19.63,19.63,19.63,1624000.0,17.0854,17.0854,17.0854,17.0854,1624000.0
2013-12-20 13:45:00,19.63,19.63,19.63,19.63,2058000.0,17.0854,17.0854,17.0854,17.0854,2058000.0
2013-12-20 13:50:00,19.63,19.63,19.63,19.63,1806000.0,17.0854,17.0854,17.0854,17.0854,1806000.0
2013-12-20 13:55:00,19.63,19.64,19.63,19.63,2870000.0,17.0854,17.0941,17.0854,17.0854,2870000.0
2013-12-20 14:00:00,19.63,19.64,19.63,19.63,2178400.0,17.0854,17.0941,17.0854,17.0854,2178400.0
2013-12-20 14:05:00,19.64,19.65,19.63,19.65,3712800.0,17.0941,17.1028,17.0854,17.1028,3712800.0
2013-12-20 14:10:00,19.64,19.65,19.64,19.64,3528000.0,17.0941,17.1028,17.0941,17.0941,3528000.0
2013-12-20 14:15:00,19.64,19.65,19.64,19.64,2410800.0,17.0941,17.1028,17.0941,17.0941,2410800.0
2013-12-20 14:20:00,19.64,19.65,19.64,19.64,2237200.0,17.0941,17.1028,17.0941,17.0941,2237200.0
2013-12-20 14:25:00,19.64,19.65,19.64,19.64,2027200.0,17.0941,17.1028,17.0941,17.0941,2027200.0
2013-12-20 14:30:00,19.65,19.65,19.64,19.64,2329600.0,17.1028,17.1028,17.0941,17.0941,2329600.0
2013-12-20 14:35:00,19.65,19.65,19.64,19.65,3435600.0,17.1028,17.1028,17.0941,17.1028,3435600.0
2013-12-20 14:40:00,19.64,19.65,19.64,19.64,2312800.0,17.0941,17.1028,17.0941,17.0941,2312800.0
2013-12-20 14:45:00,19.64,19.65,19.64,19.64,2016000.0,17.0941,17.1028,17.0941,17.0941,2016000.0
2013-12-20 14:50:00,19.64,19.64,19.64,19.64,2553600.0,17.0941,17.0941,17.0941,17.0941,2553600.0
2013-12-20 14:55:00,19.64,19.64,19.64,19.64,2623600.0,17.0941,17.0941,17.0941,17.0941,2623600.0
2013-12-20 15:00:00,19.64,19.64,19.63,19.64,3623200.0,17.0941,17.0941,17.0854,17.0941,3623200.0
2013-12-20 15:05:00,19.64,19.64,19.63,19.64,3640000.0,17.0941,17.0941,17.0854,17.0941,3640000.0
2013-12-20 15:10:00,19.64,19.64,19.62,19.63,5588800.0,17.0941,17.0941,17.0767,17.0854,5588800.0
2013-12-20 15:15:00,19.63,19.63,19.62,19.63,2926000.0,17.0854,17.0854,17.0767,17.0854,2926000.0
2013-12-20 15:20:00,19.63,19.63,19.63,19.63,2872800.0,17.0854,17.0854,17.0854,17.0854,2872800.0
2013-12-20 15:25:00,19.63,19.63,19.62,19.62,4384800.0,17.0854,17.0854,17.0767,17.0767,4384800.0
2013-12-20 15:30:00,19.63,19.63,19.62,19.63,3914400.0,17.0854,17.0854,17.0767,17.0854,3914400.0
2013-12-20 15:35:00,19.63,19.63,19.62,19.63,5028800.0,17.0854,17.0854,17.0767,17.0854,5028800.0
2013-12-20 15:40:00,19.63,19.64,19.63,19.63,5754000.0,17.0854,17.0941,17.0854,17.0854,5754000.0
2013-12-20 15:45:00,19.63,19.64,19.63,19.63,10981600.0,17.0854,17.0941,17.0854,17.0854,10981600.0
2013-12-20 15:50:00,19.63,19.64,19.63,19.63,11130000.0,17.0854,17.0941,17.0854,17.0854,11130000.0
2013-12-20 15:55:00,19.63,19.63,19.57,19.6,24984400.0,17.0854,17.0854,17.0332,17.0593,24984400.0
2013-12-23 09:30:00,20.29,20.3,20.18,20.18,43548400.0,17.6599,17.6686,17.5641,17.5641,43548400.0
2013-12-23 09:35:00,20.18,20.19,20.1,20.13,30156000.0,17.5641,17.5728,17.4945,17.5206,30156000.0
2013-12-23 09:40:00,20.14,20.25,20.13,20.25,29792000.0,17.5293,17.6251,17.5206,17.6251,29792000.0
2013-12-23 09:45:00,20.24,20.26,20.21,20.22,18446400.0,17.6164,17.6338,17.5903,17.599,18446400.0
2013-12-23 09:50:00,20.22,20.25,20.2,20.24,13767600.0,17.599,17.6251,17.5815,17.6164,13767600.0
2013-12-23 09:55:00,20.23,20.27,20.23,20.24,14207200.0,17.6077,17.6425,17.6077,17.6164,14207200.0
2013-12-23 10:00:00,20.24,20.25,20.17,20.18,15394400.0,17.6164,17.6251,17.5554,17.5641,15394400.0
2013-12-23 10:05:00,20.18,20.22,20.17,20.19,12124000.0,17.5641,17.599,17.5554,17.5728,12124000.0
2013-12-23 10:10:00,20.19,20.22,20.17,20.21,9399600.0,17.5728,17.599,17.5554,17.5903,9399600.0
2013-12-23 10:15:00,20.21,20.22,20.2,20.2,8475600.0,17.5903,17.599,17.5815,17.5815,8475600.0
2013-12-23 10:20:00,20.2,20.21,20.15,20.18,11818800.0,17.5815,17.5903,17.538,17.5641,11818800.0
2013-12-23 10:25:00,20.18,20.19,20.15,20.16,7224000.0,17.5641,17.5728,17.538,17.5467,7224000.0
2013-12-23 10:30:00,20.16,20.16,20.13,20.16,9794400.0,17.5467,17.5467,17.5206,17.5467,9794400.0
2013-12-23 10:35:00,20.16,20.17,20.15,20.17,4482800.0,17.5467,17.5554,17.538,17.5554,4482800.0
2013-12-23 10:40:00,20.16,20.19,20.15,20.19,6034000.0,17.5467,17.5728,17.538,17.5728,6034000.0
2013-12-23 10:45:00,20.19,20.2,20.17,20.18,6297200.0,17.5728,17.5815,17.5554,17.5641,6297200.0
2013-12-23 10:50:00,20.18,20.19,20.16,20.18,6123600.0,17.5641,17.5728,17.5467,17.5641,6123600.0
2013-12-23 10:55:00,20.18,20.21,20.18,20.21,7176400.0,17.5641,17.5903,17.5641,17.5903,7176400.0
2013-12-23 11:00:00,20.21,20.21,20.19,20.2,4286800.0,17.5903,17.5903,17.5728,17.5815,4286800.0
2013-12-23 11:05:00,20.2,20.22,20.2,20.21,4804800.0,17.5815,17.599,17.5815,17.5903,4804800.0
2013-12-23 11:10:00,20.21,20.22,20.19,20.2,4180400.0,17.5903,17.599,17.5728,17.5815,4180400.0
2013-12-23 11:15:00,20.2,20.22,20.2,20.21,4566800.0,17.5815,17.599,17.5815,17.5903,4566800.0
2013-12-23 11:20:00,20.21,20.24,20.21,20.24,6260800.0,17.5903,17.6164,17.5903,17.6164,6260800.0
2013-12-23 11:25:00,20.24,20.24,20.21,20.22,5432000.0,17.6164,17.6164,17.5903,17.599,5432000.0
2013-12-23 11:30:00,20.22,20.23,20.21,20.22,3964800.0,17.599,17.6077,17.5903,17.599,3964800.0
2013-12-23 11:35:00,20.22,20.22,20.19,20.2,4888800.0,17.599,17.599,17.5728,17.5815,4888800.0
2013-12-23 11:40:00,20.2,20.21,20.2,20.2,3192000.0,17.5815,17.5903,17.5815,17.5815,3192000.0
2013-12-23 11:45:00,20.2,20.2,20.18,20.19,3609200.0,17.5815,17.5815,17.5641,17.5728,3609200.0
2013-12-23 11:50:00,20.19,20.21,20.19,20.2,3091200.0,17.5728,17.5903,17.5728,17.5815,3091200.0
2013-12-23 11:55:00,20.2,20.22,20.19,20.21,3032400.0,17.5815,17.599,17.5728,17.5903,3032400.0
2013-12-23 12:00:00,20.21,20.22,20.19,20.21,2898000.0,17.5903,17.599,17.5728,17.5903,2898000.0
2013-12-23 12:05:00,20.21,20.21,20.21,20.21,2438800.0,17.5903,17.5903,17.5903,17.5903,2438800.0
2013-12-23 12:10:00,20.21,20.22,20.21,20.21,6339200.0,17.5903,17.599,17.5903,17.5903,6339200.0
2013-12-23 12:15:00,20.21,20.22,20.21,20.22,3270400.0,17.5903,17.599,17.5903,17.599,3270400.0
2013-12-23 12:20:00,20.22,20.25,20.21,20.25,12625200.0,17.599,17.6251,17.5903,17.6251,12625200.0
2013-12-23 12:25:00,20.25,20.25,20.24,20.25,6493200.0,17.6251,17.6251,17.6164,17.6251,6493200.0
2013-12-23 12:30:00,20.24,20.25,20.24,20.25,3231200.0,17.6164,17.6251,17.6164,17.6251,3231200.0
2013-12-23 12:35:00,20.25,20.27,20.24,20.27,6921600.0,17.6251,17.6425,17.6164,17.6425,6921600.0
2013-12-23 12:40:00,20.27,20.28,20.26,20.28,4614400.0,17.6425,17.6512,17.6338,17.6512,4614400.0
2013-12-23 12:45:00,20.27,20.28,20.26,20.26,4149600.0,17.6425,17.6512,17.6338,17.6338,4149600.0
2013-12-23 12:50:00,20.26,20.26,20.25,20.26,2800000.0,17.6338,17.6338,17.6251,17.6338,2800000.0
2013-12-23 12:55:00,20.26,20.26,20.24,20.25,3410400.0,17.6338,17.6338,17.6164,17.6251,3410400.0
2013-12-23 13:00:00,20.25,20.25,20.24,20.24,3094000.0,17.6251,17.6251,17.6164,17.6164,3094000.0
2013-12-23 13:05:00,20.24,20.25,20.24,20.25,2307200.0,17.6164,17.6251,17.6164,17.6251,2307200.0
2013-12-23 13:10:00,20.24,20.26,20.24,20.25,2609600.0,17.6164,17.6338,17.6164,17.6251,2609600.0
2013-12-23 13:15:00,20.25,20.27,20.25,20.27,3348800.0,17.6251,17.6425,17.6251,17.6425,3348800.0
2013-12-23 13:20:00,20.27,20.28,20.26,20.27,2900800.0,17.6425,17.6512,17.6338,17.6425,2900800.0
2013-12-23 13:25:00,20.27,20.28,20.27,20.28,3844400.0,17.6425,17.6512,17.6425,17.6512,3844400.0
2013-12-23 13:30:00,20.28,20.29,20.28,20.28,6302800.0,17.6512,17.6599,17.6512,17.6512,6302800.0
2013-12-23 13:35:00,20.29,20.29,20.27,20.28,3819200.0,17.6599,17.6599,17.6425,17.6512,3819200.0
2013-12-23 13:40:00,20.28,20.28,20.26,20.27,3152800.0,17.6512,17.6512,17.6338,17.6425,3152800.0
2013-12-23 13:45:00,20.26,20.28,20.26,20.28,3203200.0,17.6338,17.6512,17.6338,17.6512,3203200.0
2013-12-23 13:50:00,20.28,20.28,20.23,20.24,5213600.0,17.6512,17.6512,17.6077,17.6164,5213600.0
2013-12-23 13:55:00,20.24,20.25,20.23,20.24,3595200.0,17.6164,17.6251,17.6077,17.6164,3595200.0
2013-12-23 14:00:00,20.24,20.26,20.24,20.24,3572800.0,17.6164,17.6338,17.6164,17.6164,3572800.0
2013-12-23 14:05:00,20.24,20.25,20.21,20.22,5894000.0,17.6164,17.6251,17.5903,17.599,5894000.0
2013-12-23 14:10:00,20.22,20.25,20.2,20.25,4950400.0,17.599,17.6251,17.5815,17.6251,4950400.0
2013-12-23 14:15:00,20.25,20.26,20.24,20.25,3463600.0,17.6251,17.6338,17.6164,17.6251,3463600.0
2013-12-23 14:20:00,20.25,20.3,20.25,20.3,9329600.0,17.6251,17.6686,17.6251,17.6686,9329600.0
2013-12-23 14:25:00,20.3,20.32,20.3,20.31,7327600.0,17.6686,17.686,17.6686,17.6773,7327600.0
2013-12-23 14:30:00,20.3,20.33,20.3,20.33,8481200.0,17.6686,17.6947,17.6686,17.6947,8481200.0
2013-12-23 14:35:00,20.33,20.34,20.32,20.34,6988800.0,17.6947,17.7034,17.686,17.7034,6988800.0
2013-12-23 14:40:00,20.34,20.35,20.31,20.33,6577200.0,17.7034,17.7121,17.6773,17.6947,6577200.0
2013-12-23 14:45:00,20.33,20.35,20.32,20.35,4978400.0,17.6947,17.7121,17.686,17.7121,4978400.0
2013-12-23 14:50:00,20.35,20.36,20.34,20.35,5054000.0,17.7121,17.7208,17.7034,17.7121,5054000.0
2013-12-23 14:55:00,20.35,20.36,20.33,20.34,6921600.0,17.7121,17.7208,17.6947,17.7034,6921600.0
2013-12-23 15:00:00,20.34,20.35,20.33,20.35,3558800.0,17.7034,17.7121,17.6947,17.7121,3558800.0
2013-12-23 15:05:00,20.35,20.35,20.31,20.32,6423200.0,17.7121,17.7121,17.6773,17.686,6423200.0
2013-12-23 15:10:00,20.32,20.34,20.32,20.34,3388000.0,17.686,17.7034,17.686,17.7034,3388000.0
2013-12-23 15:15:00,20.34,20.36,20.33,20.36,9385600.0,17.7034,17.7208,17.6947,17.7208,9385600.0
2013-12-23 15:20:00,20.36,20.38,20.35,20.37,10234000.0,17.7208,17.7382,17.7121,17.7295,10234000.0
2013-12-23 15:25:00,20.37,20.38,20.36,20.37,6112400.0,17.7295,17.7382,17.7208,17.7295,6112400.0
2013-12-23 15:30:00,20.37,20.38,20.36,20.37,7960400.0,17.7295,17.7382,17.7208,17.7295,7960400.0
2013-12-23 15:35:00,20.37,20.37,20.34,20.36,8097600.0,17.7295,17.7295,17.7034,17.7208,8097600.0
2013-12-23 15:40:00,20.36,20.37,20.33,20.36,8257200.0,17.7208,17.7295,17.6947,17.7208,8257200.0
2013-12-23 15:45:00,20.36,20.37,20.35,20.37,8139600.0,17.7208,17.7295,17.7121,17.7295,8139600.0
2013-12-23 15:50:00,20.37,20.37,20.35,20.36,11816000.0,17.7295,17.7295,17.7121,17.7208,11816000.0
2013-12-23 15:55:00,20.36,20.37,20.35,20.36,19320000.0,17.7208,17.7295,17.7121,17.7208,19320000.0
2013-12-24 09:30:00,20.35,20.42,20.33,20.38,18849600.0,17.7121,17.773,17.6947,17.7382,18849600.0
2013-12-24 09:35:00,20.39,20.42,20.34,20.35,12202400.0,17.7469,17.773,17.7034,17.7121,12202400.0
2013-12-24 09:40:00,20.35,20.36,20.28,20.33,15408400.0,17.7121,17.7208,17.6512,17.6947,15408400.0
2013-12-24 09:45:00,20.33,20.35,20.31,20.33,5401200.0,17.6947,17.7121,17.6773,17.6947,5401200.0
2013-12-24 09:50:00,20.33,20.35,20.31,20.34,4219600.0,17.6947,17.7121,17.6773,17.7034,4219600.0
2013-12-24 09:55:00,20.34,20.38,20.33,20.37,8209600.0,17.7034,17.7382,17.6947,17.7295,8209600.0
2013-12-24 10:00:00,20.36,20.37,20.34,20.36,4779600.0,17.7208,17.7295,17.7034,17.7208,4779600.0
2013-12-24 10:05:00,20.36,20.37,20.32,20.34,4830000.0,17.7208,17.7295,17.686,17.7034,4830000.0
2013-12-24 10:10:00,20.34,20.35,20.32,20.34,11695600.0,17.7034,17.7121,17.686,17.7034,11695600.0
2013-12-24 10:15:00,20.33,20.35,20.33,20.34,3836000.0,17.6947,17.7121,17.6947,17.7034,3836000.0
2013-12-24 10:20:00,20.33,20.34,20.31,20.32,4760000.0,17.6947,17.7034,17.6773,17.686,4760000.0
2013-12-24 10:25:00,20.32,20.32,20.29,20.29,4407200.0,17.686,17.686,17.6599,17.6599,4407200.0
2013-12-24 10:30:00,20.29,20.3,20.26,20.26,6666800.0,17.6599,17.6686,17.6338,17.6338,6666800.0
2013-12-24 10:35:00,20.26,20.27,20.25,20.27,5062400.0,17.6338,17.6425,17.6251,17.6425,5062400.0
2013-12-24 10:40:00,20.26,20.3,20.26,20.28,4527600.0,17.6338,17.6686,17.6338,17.6512,4527600.0
2013-12-24 10:45:00,20.28,20.3,20.27,20.28,2433200.0,17.6512,17.6686,17.6425,17.6512,2433200.0
2013-12-24 10:50:00,20.28,20.28,20.25,20.27,3043600.0,17.6512,17.6512,17.6251,17.6425,3043600.0
2013-12-24 10:55:00,20.26,20.28,20.26,20.27,2340800.0,17.6338,17.6512,17.6338,17.6425,2340800.0
2013-12-24 11:00:00,20.27,20.27,20.26,20.27,1876000.0,17.6425,17.6425,17.6338,17.6425,1876000.0
2013-12-24 11:05:00,20.26,20.27,20.26,20.26,2422000.0,17.6338,17.6425,17.6338,17.6338,2422000.0
2013-12-24 11:10:00,20.26,20.27,20.24,20.25,4362400.0,17.6338,17.6425,17.6164,17.6251,4362400.0
2013-12-24 11:15:00,20.25,20.27,20.25,20.26,3477600.0,17.6251,17.6425,17.6251,17.6338,3477600.0
2013-12-24 11:20:00,20.26,20.27,20.24,20.25,3878000.0,17.6338,17.6425,17.6164,17.6251,3878000.0
2013-12-24 11:25:00,20.24,20.26,20.22,20.25,4650800.0,17.6164,17.6338,17.599,17.6251,4650800.0
2013-12-24 11:30:00,20.25,20.25,20.24,20.24,3374000.0,17.6251,17.6251,17.6164,17.6164,3374000.0
2013-12-24 11:35:00,20.24,20.26,20.24,20.24,3021200.0,17.6164,17.6338,17.6164,17.6164,3021200.0
2013-12-24 11:40:00,20.24,20.25,20.23,20.24,1884400.0,17.6164,17.6251,17.6077,17.6164,1884400.0
2013-12-24 11:45:00,20.24,20.24,20.22,20.23,3416000.0,17.6164,17.6164,17.599,17.6077,3416000.0
2013-12-24 11:50:00,20.23,20.24,20.22,20.23,2049600.0,17.6077,17.6164,17.599,17.6077,2049600.0
2013-12-24 11:55:00,20.23,20.23,20.22,20.22,2872800.0,17.6077,17.6077,17.599,17.599,2872800.0
2013-12-24 12:00:00,20.22,20.25,20.22,20.25,4390400.0,17.599,17.6251,17.599,17.6251,4390400.0
2013-12-24 12:05:00,20.25,20.27,20.24,20.26,3768800.0,17.6251,17.6425,17.6164,17.6338,3768800.0
2013-12-24 12:10:00,20.26,20.27,20.25,20.26,2539600.0,17.6338,17.6425,17.6251,17.6338,2539600.0
2013-12-24 12:15:00,20.26,20.27,20.25,20.26,3010000.0,17.6338,17.6425,17.6251,17.6338,3010000.0
2013-12-24 12:20:00,20.26,20.27,20.25,20.27,1895600.0,17.6338,17.6425,17.6251,17.6425,1895600.0
2013-12-24 12:25:00,20.27,20.28,20.26,20.27,2620800.0,17.6425,17.6512,17.6338,17.6425,2620800.0
2013-12-24 12:30:00,20.27,20.28,20.25,20.27,2136400.0,17.6425,17.6512,17.6251,17.6425,2136400.0
2013-12-24 12:35:00,20.27,20.28,20.26,20.27,2637600.0,17.6425,17.6512,17.6338,17.6425,2637600.0
2013-12-24 12:40:00,20.27,20.28,20.26,20.27,3253600.0,17.6425,17.6512,17.6338,17.6425,3253600.0
2013-12-24 12:45:00,20.27,20.28,20.26,20.26,3136000.0,17.6425,17.6512,17.6338,17.6338,3136000.0
2013-12-24 12:50:00,20.26,20.27,20.25,20.26,3796800.0,17.6338,17.6425,17.6251,17.6338,3796800.0
2013-12-24 12:55:00,20.26,20.28,20.25,20.28,6972000.0,17.6338,17.6512,17.6251,17.6512,6972000.0
2013-12-26 09:30:00,20.3,20.34,20.27,20.31,10248000.0,17.6686,17.7034,17.6425,17.6773,10248000.0
2013-12-26 09:35:00,20.31,20.31,20.2,20.21,11362400.0,17.6773,17.6773,17.5815,17.5903,11362400.0
2013-12-26 09:40:00,20.21,20.24,20.16,20.19,10430000.0,17.5903,17.6164,17.5467,17.5728,10430000.0
2013-12-26 09:45:00,20.18,20.19,20.12,20.13,11460400.0,17.5641,17.5728,17.5119,17.5206,11460400.0
2013-12-26 09:50:00,20.13,20.2,20.13,20.18,9396800.0,17.5206,17.5815,17.5206,17.5641,9396800.0
2013-12-26 09:55:00,20.18,20.19,20.14,20.14,5927600.0,17.5641,17.5728,17.5293,17.5293,5927600.0
2013-12-26 10:00:00,20.15,20.21,20.14,20.16,5056800.0,17.538,17.5903,17.5293,17.5467,5056800.0
2013-12-26 10:05:00,20.16,20.18,20.15,20.17,3483200.0,17.5467,17.5641,17.538,17.5554,3483200.0
2013-12-26 10:10:00,20.17,20.18,20.16,20.16,2884000.0,17.5554,17.5641,17.5467,17.5467,2884000.0
2013-12-26 10:15:00,20.17,20.17,20.15,20.16,2436000.0,17.5554,17.5554,17.538,17.5467,2436000.0
2013-12-26 10:20:00,20.16,20.16,20.14,20.16,3855600.0,17.5467,17.5467,17.5293,17.5467,3855600.0
2013-12-26 10:25:00,20.16,20.17,20.14,20.17,4211200.0,17.5467,17.5554,17.5293,17.5554,4211200.0
2013-12-26 10:30:00,20.17,20.17,20.16,20.17,2872800.0,17.5554,17.5554,17.5467,17.5554,2872800.0
2013-12-26 10:35:00,20.16,20.18,20.16,20.17,2321200.0,17.5467,17.5641,17.5467,17.5554,2321200.0
2013-12-26 10:40:00,20.17,20.19,20.17,20.19,3637200.0,17.5554,17.5728,17.5554,17.5728,3637200.0
2013-12-26 10:45:00,20.19,20.2,20.17,20.18,4107600.0,17.5728,17.5815,17.5554,17.5641,4107600.0
2013-12-26 10:50:00,20.18,20.2,20.17,20.2,2035600.0,17.5641,17.5815,17.5554,17.5815,2035600.0
2013-12-26 10:55:00,20.2,20.21,20.18,20.19,3466400.0,17.5815,17.5903,17.5641,17.5728,3466400.0
2013-12-26 11:00:00,20.2,20.21,20.18,20.21,3278800.0,17.5815,17.5903,17.5641,17.5903,3278800.0
2013-12-26 11:05:00,20.21,20.23,20.2,20.23,4216800.0,17.5903,17.6077,17.5815,17.6077,4216800.0
2013-12-26 11:10:00,20.23,20.27,20.23,20.25,4891600.0,17.6077,17.6425,17.6077,17.6251,4891600.0
2013-12-26 11:15:00,20.26,20.28,20.24,20.25,4141200.0,17.6338,17.6512,17.6164,17.6251,4141200.0
2013-12-26 11:20:00,20.25,20.26,20.24,20.26,1892800.0,17.6251,17.6338,17.6164,17.6338,1892800.0
2013-12-26 11:25:00,20.26,20.28,20.26,20.26,2044000.0,17.6338,17.6512,17.6338,17.6338,2044000.0
2013-12-26 11:30:00,20.26,20.27,20.25,20.26,2032800.0,17.6338,17.6425,17.6251,17.6338,2032800.0
2013-12-26 11:35:00,20.27,20.27,20.26,20.26,1999200.0,17.6425,17.6425,17.6338,17.6338,1999200.0
2013-12-26 11:40:00,20.26,20.27,20.22,20.22,3085600.0,17.6338,17.6425,17.599,17.599,3085600.0
2013-12-26 11:45:00,20.22,20.25,20.22,20.23,1523200.0,17.599,17.6251,17.599,17.6077,1523200.0
2013-12-26 11:50:00,20.23,20.24,20.2,20.23,2273600.0,17.6077,17.6164,17.5815,17.6077,2273600.0
2013-12-26 11:55:00,20.23,20.23,20.22,20.23,1262800.0,17.6077,17.6077,17.599,17.6077,1262800.0
2013-12-26 12:00:00,20.23,20.24,20.21,20.21,1386000.0,17.6077,17.6164,17.5903,17.5903,1386000.0
2013-12-26 12:05:00,20.21,20.22,20.21,20.22,2018800.0,17.5903,17.599,17.5903,17.599,2018800.0
2013-12-26 12:10:00,20.21,20.22,20.2,20.2,1167600.0,17.5903,17.599,17.5815,17.5815,1167600.0
2013-12-26 12:15:00,20.21,20.22,20.21,20.21,1212400.0,17.5903,17.599,17.5903,17.5903,1212400.0
2013-12-26 12:20:00,20.22,20.22,20.21,20.21,1246000.0,17.599,17.599,17.5903,17.5903,1246000.0
2013-12-26 12:25:00,20.21,20.22,20.21,20.22,1503600.0,17.5903,17.599,17.5903,17.599,1503600.0
2013-12-26 12:30:00,20.22,20.22,20.21,20.21,1150800.0,17.599,17.599,17.5903,17.5903,1150800.0
2013-12-26 12:35:00,20.21,20.21,20.19,20.19,2181200.0,17.5903,17.5903,17.5728,17.5728,2181200.0
2013-12-26 12:40:00,20.19,20.21,20.19,20.2,1568000.0,17.5728,17.5903,17.5728,17.5815,1568000.0
2013-12-26 12:45:00,20.2,20.22,20.2,20.22,1940400.0,17.5815,17.599,17.5815,17.599,1940400.0
2013-12-26 12:50:00,20.22,20.22,20.21,20.21,1484000.0,17.599,17.599,17.5903,17.5903,1484000.0
2013-12-26 12:55:00,20.21,20.22,20.21,20.21,954800.0,17.5903,17.599,17.5903,17.5903,954800.0
2013-12-26 13:00:00,20.21,20.21,20.2,20.2,1274000.0,17.5903,17.5903,17.5815,17.5815,1274000.0
2013-12-26 13:05:00,20.2,20.21,20.19,20.19,1304800.0,17.5815,17.5903,17.5728,17.5728,1304800.0
2013-12-26 13:10:00,20.19,20.21,20.19,20.19,1234800.0,17.5728,17.5903,17.5728,17.5728,1234800.0
2013-12-26 13:15:00,20.19,20.2,20.18,20.18,1792000.0,17.5728,17.5815,17.5641,17.5641,1792000.0
2013-12-26 13:20:00,20.19,20.2,20.18,20.19,1150800.0,17.5728,17.5815,17.5641,17.5728,1150800.0
2013-12-26 13:25:00,20.19,20.2,20.19,20.19,1120000.0,17.5728,17.5815,17.5728,17.5728,1120000.0
2013-12-26 13:30:00,20.19,20.2,20.19,20.2,1212400.0,17.5728,17.5815,17.5728,17.5815,1212400.0
2013-12-26 13:35:00,20.2,20.21,20.19,20.2,1598800.0,17.5815,17.5903,17.5728,17.5815,1598800.0
2013-12-26 13:40:00,20.2,20.2,20.19,20.19,994000.0,17.5815,17.5815,17.5728,17.5728,994000.0
2013-12-26 13:45:00,20.19,20.2,20.19,20.19,744800.0,17.5728,17.5815,17.5728,17.5728,744800.0
2013-12-26 13:50:00,20.2,20.2,20.19,20.19,999600.0,17.5815,17.5815,17.5728,17.5728,999600.0
2013-12-26 13:55:00,20.2,20.2,20.18,20.2,1184400.0,17.5815,17.5815,17.5641,17.5815,1184400.0
2013-12-26 14:00:00,20.2,20.2,20.18,20.19,1321600.0,17.5815,17.5815,17.5641,17.5728,1321600.0
2013-12-26 14:05:00,20.18,20.19,20.18,20.18,1523200.0,17.5641,17.5728,17.5641,17.5641,1523200.0
2013-12-26 14:10:00,20.18,20.19,20.18,20.19,2030000.0,17.5641,17.5728,17.5641,17.5728,2030000.0
2013-12-26 14:15:00,20.18,20.19,20.18,20.18,1747200.0,17.5641,17.5728,17.5641,17.5641,1747200.0
2013-12-26 14:20:00,20.18,20.19,20.17,20.17,2060800.0,17.5641,17.5728,17.5554,17.5554,2060800.0
2013-12-26 14:25:00,20.17,20.18,20.17,20.18,2136400.0,17.5554,17.5641,17.5554,17.5641,2136400.0
2013-12-26 14:30:00,20.18,20.18,20.17,20.17,1814400.0,17.5641,17.5641,17.5554,17.5554,1814400.0
2013-12-26 14:35:00,20.17,20.18,20.16,20.18,2469600.0,17.5554,17.5641,17.5467,17.5641,2469600.0
2013-12-26 14:40:00,20.18,20.18,20.17,20.17,1338400.0,17.5641,17.5641,17.5554,17.5554,1338400.0
2013-12-26 14:45:00,20.18,20.18,20.17,20.18,1744400.0,17.5641,17.5641,17.5554,17.5641,1744400.0
2013-12-26 14:50:00,20.18,20.19,20.18,20.18,1730400.0,17.5641,17.5728,17.5641,17.5641,1730400.0
2013-12-26 14:55:00,20.18,20.2,20.18,20.18,1335600.0,17.5641,17.5815,17.5641,17.5641,1335600.0
2013-12-26 15:00:00,20.19,20.19,20.18,20.18,1321600.0,17.5728,17.5728,17.5641,17.5641,1321600.0
2013-12-26 15:05:00,20.19,20.19,20.18,20.18,1612800.0,17.5728,17.5728,17.5641,17.5641,1612800.0
2013-12-26 15:10:00,20.18,20.18,20.16,20.17,2282000.0,17.5641,17.5641,17.5467,17.5554,2282000.0
2013-12-26 15:15:00,20.17,20.18,20.16,20.18,2041200.0,17.5554,17.5641,17.5467,17.5641,2041200.0
2013-12-26 15:20:00,20.17,20.18,20.17,20.17,1862000.0,17.5554,17.5641,17.5554,17.5554,1862000.0
2013-12-26 15:25:00,20.17,20.17,20.15,20.16,3586800.0,17.5554,17.5554,17.538,17.5467,3586800.0
2013-12-26 15:30:00,20.16,20.17,20.15,20.16,2237200.0,17.5467,17.5554,17.538,17.5467,2237200.0
2013-12-26 15:35:00,20.16,20.16,20.15,20.16,2480800.0,17.5467,17.5467,17.538,17.5467,2480800.0
2013-12-26 15:40:00,20.16,20.17,20.15,20.15,2704800.0,17.5467,17.5554,17.538,17.538,2704800.0
2013-12-26 15:45:00,20.15,20.18,20.14,20.14,5059600.0,17.538,17.5641,17.5293,17.5293,5059600.0
2013-12-26 15:50:00,20.14,20.15,20.13,20.14,6400800.0,17.5293,17.538,17.5206,17.5293,6400800.0
2013-12-26 15:55:00,20.14,20.15,20.13,20.14,9038400.0,17.5293,17.538,17.5206,17.5293,9038400.0
2013-12-27 09:30:00,20.14,20.16,20.06,20.12,15184400.0,17.5293,17.5467,17.4597,17.5119,15184400.0
2013-12-27 09:35:00,20.12,20.13,20.09,20.1,7302400.0,17.5119,17.5206,17.4858,17.4945,7302400.0
2013-12-27 09:40:00,20.1,20.15,20.1,20.1,7991200.0,17.4945,17.538,17.4945,17.4945,7991200.0
2013-12-27 09:45:00,20.11,20.12,20.06,20.07,7257600.0,17.5032,17.5119,17.4597,17.4684,7257600.0
2013-12-27 09:50:00,20.07,20.09,20.06,20.07,5936000.0,17.4684,17.4858,17.4597,17.4684,5936000.0
2013-12-27 09:55:00,20.07,20.07,20.04,20.04,8425200.0,17.4684,17.4684,17.4423,17.4423,8425200.0
2013-12-27 10:00:00,20.04,20.08,20.04,20.08,6022800.0,17.4423,17.4771,17.4423,17.4771,6022800.0
2013-12-27 10:05:00,20.07,20.1,20.07,20.08,5115600.0,17.4684,17.4945,17.4684,17.4771,5115600.0
2013-12-27 10:10:00,20.08,20.08,20.05,20.05,3948000.0,17.4771,17.4771,17.451,17.451,3948000.0
2013-12-27 10:15:00,20.05,20.08,20.05,20.05,4743200.0,17.451,17.4771,17.451,17.451,4743200.0
2013-12-27 10:20:00,20.06,20.07,20.04,20.07,4093600.0,17.4597,17.4684,17.4423,17.4684,4093600.0
2013-12-27 10:25:00,20.06,20.07,20.04,20.05,6344800.0,17.4597,17.4684,17.4423,17.451,6344800.0
2013-12-27 10:30:00,20.05,20.05,20.03,20.03,6252400.0,17.451,17.451,17.4336,17.4336,6252400.0
2013-12-27 10:35:00,20.03,20.04,20.03,20.03,3872400.0,17.4336,17.4423,17.4336,17.4336,3872400.0
2013-12-27 10:40:00,20.03,20.03,20.0,20.01,6997200.0,17.4336,17.4336,17.4075,17.4162,6997200.0
2013-12-27 10:45:00,20.01,20.02,20.0,20.0,7980000.0,17.4162,17.4249,17.4075,17.4075,7980000.0
2013-12-27 10:50:00,20.01,20.02,19.99,19.99,5490800.0,17.4162,17.4249,17.3988,17.3988,5490800.0
2013-12-27 10:55:00,20.0,20.01,19.99,19.99,4051600.0,17.4075,17.4162,17.3988,17.3988,4051600.0
2013-12-27 11:00:00,19.99,20.01,19.98,19.99,4684400.0,17.3988,17.4162,17.3901,17.3988,4684400.0
2013-12-27 11:05:00,19.99,20.0,19.99,19.99,2903600.0,17.3988,17.4075,17.3988,17.3988,2903600.0
2013-12-27 11:10:00,19.99,20.01,19.99,20.01,3505600.0,17.3988,17.4162,17.3988,17.4162,3505600.0
2013-12-27 11:15:00,20.01,20.02,20.0,20.01,3096800.0,17.4162,17.4249,17.4075,17.4162,3096800.0
2013-12-27 11:20:00,20.0,20.01,19.98,19.99,4396000.0,17.4075,17.4162,17.3901,17.3988,4396000.0
2013-12-27 11:25:00,19.99,20.01,19.99,20.01,3808000.0,17.3988,17.4162,17.3988,17.4162,3808000.0
2013-12-27 11:30:00,20.01,20.02,20.0,20.0,4972800.0,17.4162,17.4249,17.4075,17.4075,4972800.0
2013-12-27 11:35:00,20.01,20.01,20.0,20.01,4163600.0,17.4162,17.4162,17.4075,17.4162,4163600.0
2013-12-27 11:40:00,20.0,20.01,20.0,20.01,2139200.0,17.4075,17.4162,17.4075,17.4162,2139200.0
2013-12-27 11:45:00,20.01,20.01,19.99,19.99,3220000.0,17.4162,17.4162,17.3988,17.3988,3220000.0
2013-12-27 11:50:00,19.99,20.0,19.99,19.99,3416000.0,17.3988,17.4075,17.3988,17.3988,3416000.0
2013-12-27 11:55:00,19.99,20.0,19.99,20.0,2444400.0,17.3988,17.4075,17.3988,17.4075,2444400.0
2013-12-27 12:00:00,20.0,20.01,19.99,20.01,3942400.0,17.4075,17.4162,17.3988,17.4162,3942400.0
2013-12-27 12:05:00,20.01,20.02,20.01,20.01,3091200.0,17.4162,17.4249,17.4162,17.4162,3091200.0
2013-12-27 12:10:00,20.02,20.02,20.01,20.01,2105600.0,17.4249,17.4249,17.4162,17.4162,2105600.0
2013-12-27 12:15:00,20.02,20.02,20.01,20.01,1892800.0,17.4249,17.4249,17.4162,17.4162,1892800.0
2013-12-27 12:20:00,20.01,20.02,20.01,20.01,929600.0,17.4162,17.4249,17.4162,17.4162,929600.0
2013-12-27 12:25:00,20.01,20.02,20.01,20.01,1097600.0,17.4162,17.4249,17.4162,17.4162,1097600.0
2013-12-27 12:30:00,20.01,20.13,20.0,20.01,1240400.0,17.4162,17.5206,17.4075,17.4162,1240400.0
2013-12-27 12:35:00,20.01,20.01,20.0,20.0,1696800.0,17.4162,17.4162,17.4075,17.4075,1696800.0
2013-12-27 12:40:00,20.0,20.02,20.0,20.01,1565200.0,17.4075,17.4249,17.4075,17.4162,1565200.0
2013-12-27 12:45:00,20.01,20.03,20.01,20.02,1248800.0,17.4162,17.4336,17.4162,17.4249,1248800.0
2013-12-27 12:50:00,20.02,20.04,20.01,20.03,3416000.0,17.4249,17.4423,17.4162,17.4336,3416000.0
2013-12-27 12:55:00,20.03,20.04,20.02,20.03,1640800.0,17.4336,17.4423,17.4249,17.4336,1640800.0
2013-12-27 13:00:00,20.03,20.04,20.03,20.03,1075200.0,17.4336,17.4423,17.4336,17.4336,1075200.0
2013-12-27 13:05:00,20.04,20.04,20.01,20.02,1990800.0,17.4423,17.4423,17.4162,17.4249,1990800.0
2013-12-27 13:10:00,20.02,20.02,20.01,20.01,1010800.0,17.4249,17.4249,17.4162,17.4162,1010800.0
2013-12-27 13:15:00,20.02,20.02,20.01,20.01,1125600.0,17.4249,17.4249,17.4162,17.4162,1125600.0
2013-12-27 13:20:00,20.01,20.02,20.0,20.01,1495200.0,17.4162,17.4249,17.4075,17.4162,1495200.0
2013-12-27 13:25:00,20.01,20.01,20.01,20.01,842800.0,17.4162,17.4162,17.4162,17.4162,842800.0
2013-12-27 13:30:00,20.01,20.02,20.01,20.01,1898400.0,17.4162,17.4249,17.4162,17.4162,1898400.0
2013-12-27 13:35:00,20.01,20.02,20.01,20.01,960400.0,17.4162,17.4249,17.4162,17.4162,960400.0
2013-12-27 13:40:00,20.02,20.02,20.01,20.02,1635200.0,17.4249,17.4249,17.4162,17.4249,1635200.0
2013-12-27 13:45:00,20.02,20.02,20.01,20.01,1363600.0,17.4249,17.4249,17.4162,17.4162,1363600.0
2013-12-27 13:50:00,20.01,20.02,20.01,20.01,1428000.0,17.4162,17.4249,17.4162,17.4162,1428000.0
2013-12-27 13:55:00,20.01,20.02,20.01,20.01,1201200.0,17.4162,17.4249,17.4162,17.4162,1201200.0
2013-12-27 14:00:00,20.02,20.02,20.01,20.01,1330000.0,17.4249,17.4249,17.4162,17.4162,1330000.0
2013-12-27 14:05:00,20.01,20.02,20.01,20.01,1145200.0,17.4162,17.4249,17.4162,17.4162,1145200.0
2013-12-27 14:10:00,20.02,20.02,20.01,20.01,1500800.0,17.4249,17.4249,17.4162,17.4162,1500800.0
2013-12-27 14:15:00,20.02,20.02,20.01,20.02,1579200.0,17.4249,17.4249,17.4162,17.4249,1579200.0
2013-12-27 14:20:00,20.02,20.02,20.01,20.02,954800.0,17.4249,17.4249,17.4162,17.4249,954800.0
2013-12-27 14:25:00,20.02,20.02,20.01,20.02,1579200.0,17.4249,17.4249,17.4162,17.4249,1579200.0
2013-12-27 14:30:00,20.02,20.02,20.01,20.02,1237600.0,17.4249,17.4249,17.4162,17.4249,1237600.0
2013-12-27 14:35:00,20.02,20.02,20.01,20.01,1920800.0,17.4249,17.4249,17.4162,17.4162,1920800.0
2013-12-27 14:40:00,20.01,20.01,20.0,20.01,2335200.0,17.4162,17.4162,17.4075,17.4162,2335200.0
2013-12-27 14:45:00,20.0,20.01,20.0,20.0,2357600.0,17.4075,17.4162,17.4075,17.4075,2357600.0
2013-12-27 14:50:00,20.0,20.01,20.0,20.0,1436400.0,17.4075,17.4162,17.4075,17.4075,1436400.0
2013-12-27 14:55:00,20.01,20.01,19.99,19.99,2352000.0,17.4162,17.4162,17.3988,17.3988,2352000.0
2013-12-27 15:00:00,20.0,20.0,19.99,20.0,2226000.0,17.4075,17.4075,17.3988,17.4075,2226000.0
2013-12-27 15:05:00,20.0,20.0,20.0,20.0,1780800.0,17.4075,17.4075,17.4075,17.4075,1780800.0
2013-12-27 15:10:00,20.0,20.0,20.0,20.0,1912400.0,17.4075,17.4075,17.4075,17.4075,1912400.0
2013-12-27 15:15:00,20.0,20.0,20.0,20.0,4113200.0,17.4075,17.4075,17.4075,17.4075,4113200.0
2013-12-27 15:20:00,20.0,20.0,19.99,20.0,2951200.0,17.4075,17.4075,17.3988,17.4075,2951200.0
2013-12-27 15:25:00,20.0,20.0,19.99,19.99,2128000.0,17.4075,17.4075,17.3988,17.3988,2128000.0
2013-12-27 15:30:00,19.99,20.0,19.99,20.0,2951200.0,17.3988,17.4075,17.3988,17.4075,2951200.0
2013-12-27 15:35:00,20.0,20.0,19.99,19.99,2861600.0,17.4075,17.4075,17.3988,17.3988,2861600.0
2013-12-27 15:40:00,20.0,20.0,19.99,19.99,3816400.0,17.4075,17.4075,17.3988,17.3988,3816400.0
2013-12-27 15:45:00,19.99,20.0,19.99,19.99,6269200.0,17.3988,17.4075,17.3988,17.3988,6269200.0
2013-12-27 15:50:00,19.99,20.0,19.99,19.99,7504000.0,17.3988,17.4075,17.3988,17.3988,7504000.0
2013-12-27 15:55:00,19.99,20.01,19.99,20.0,12073600.0,17.3988,17.4162,17.3988,17.4075,12073600.0
2013-12-30 09:30:00,19.93,19.93,19.83,19.83,14182000.0,17.3465,17.3465,17.2595,17.2595,14182000.0
2013-12-30 09:35:00,19.83,19.87,19.83,19.86,8327200.0,17.2595,17.2943,17.2595,17.2856,8327200.0
2013-12-30 09:40:00,19.86,19.86,19.82,19.84,6235600.0,17.2856,17.2856,17.2508,17.2682,6235600.0
2013-12-30 09:45:00,19.84,19.86,19.8,19.8,9912000.0,17.2682,17.2856,17.2334,17.2334,9912000.0
2013-12-30 09:50:00,19.8,19.84,19.8,19.83,8674400.0,17.2334,17.2682,17.2334,17.2595,8674400.0
2013-12-30 09:55:00,19.84,19.87,19.82,19.86,11376400.0,17.2682,17.2943,17.2508,17.2856,11376400.0
2013-12-30 10:00:00,19.86,19.87,19.82,19.82,5124000.0,17.2856,17.2943,17.2508,17.2508,5124000.0
2013-12-30 10:05:00,19.83,19.85,19.81,19.82,4376400.0,17.2595,17.2769,17.2421,17.2508,4376400.0
2013-12-30 10:10:00,19.82,19.85,19.8,19.82,8086400.0,17.2508,17.2769,17.2334,17.2508,8086400.0
2013-12-30 10:15:00,19.83,19.84,19.81,19.82,4219600.0,17.2595,17.2682,17.2421,17.2508,4219600.0
2013-12-30 10:20:00,19.83,19.83,19.77,19.78,7448000.0,17.2595,17.2595,17.2073,17.216,7448000.0
2013-12-30 10:25:00,19.78,19.79,19.73,19.75,9651600.0,17.216,17.2247,17.1725,17.1899,9651600.0
2013-12-30 10:30:00,19.75,19.78,19.73,19.78,6076000.0,17.1899,17.216,17.1725,17.216,6076000.0
2013-12-30 10:35:00,19.78,19.79,19.76,19.77,3911600.0,17.216,17.2247,17.1986,17.2073,3911600.0
2013-12-30 10:40:00,19.77,19.77,19.74,19.74,4891600.0,17.2073,17.2073,17.1812,17.1812,4891600.0
2013-12-30 10:45:00,19.75,19.76,19.74,19.74,4337200.0,17.1899,17.1986,17.1812,17.1812,4337200.0
2013-12-30 10:50:00,19.74,19.78,19.73,19.77,7837200.0,17.1812,17.216,17.1725,17.2073,7837200.0
2013-12-30 10:55:00,19.77,19.78,19.75,19.75,4172000.0,17.2073,17.216,17.1899,17.1899,4172000.0
2013-12-30 11:00:00,19.75,19.78,19.75,19.77,4026400.0,17.1899,17.216,17.1899,17.2073,4026400.0
2013-12-30 11:05:00,19.77,19.78,19.77,19.77,2777600.0,17.2073,17.216,17.2073,17.2073,2777600.0
2013-12-30 11:10:00,19.77,19.79,19.76,19.79,4267200.0,17.2073,17.2247,17.1986,17.2247,4267200.0
2013-12-30 11:15:00,19.79,19.83,19.79,19.81,4880400.0,17.2247,17.2595,17.2247,17.2421,4880400.0
2013-12-30 11:20:00,19.82,19.83,19.81,19.81,4656400.0,17.2508,17.2595,17.2421,17.2421,4656400.0
2013-12-30 11:25:00,19.81,19.82,19.8,19.82,2699200.0,17.2421,17.2508,17.2334,17.2508,2699200.0
2013-12-30 11:30:00,19.82,19.82,19.8,19.81,3007200.0,17.2508,17.2508,17.2334,17.2421,3007200.0
2013-12-30 11:35:00,19.81,19.83,19.8,19.8,3192000.0,17.2421,17.2595,17.2334,17.2334,3192000.0
2013-12-30 11:40:00,19.8,19.81,19.78,19.78,4116000.0,17.2334,17.2421,17.216,17.216,4116000.0
2013-12-30 11:45:00,19.78,19.8,19.78,19.8,3385200.0,17.216,17.2334,17.216,17.2334,3385200.0
2013-12-30 11:50:00,19.8,19.82,19.79,19.81,2996000.0,17.2334,17.2508,17.2247,17.2421,2996000.0
2013-12-30 11:55:00,19.81,19.83,19.81,19.82,1993600.0,17.2421,17.2595,17.2421,17.2508,1993600.0
2013-12-30 12:00:00,19.82,19.83,19.81,19.81,2371600.0,17.2508,17.2595,17.2421,17.2421,2371600.0
2013-12-30 12:05:00,19.82,19.82,19.8,19.81,3743600.0,17.2508,17.2508,17.2334,17.2421,3743600.0
2013-12-30 12:10:00,19.81,19.81,19.8,19.81,2937200.0,17.2421,17.2421,17.2334,17.2421,2937200.0
2013-12-30 12:15:00,19.81,19.81,19.77,19.77,4034800.0,17.2421,17.2421,17.2073,17.2073,4034800.0
2013-12-30 12:20:00,19.77,19.78,19.75,19.76,4051600.0,17.2073,17.216,17.1899,17.1986,4051600.0
2013-12-30 12:25:00,19.76,19.78,19.75,19.75,2948400.0,17.1986,17.216,17.1899,17.1899,2948400.0
2013-12-30 12:30:00,19.75,19.92,19.74,19.75,3819200.0,17.1899,17.3378,17.1812,17.1899,3819200.0
2013-12-30 12:35:00,19.76,19.76,19.74,19.75,1738800.0,17.1986,17.1986,17.1812,17.1899,1738800.0
2013-12-30 12:40:00,19.75,19.76,19.74,19.75,1680000.0,17.1899,17.1986,17.1812,17.1899,1680000.0
2013-12-30 12:45:00,19.75,19.75,19.74,19.74,1848000.0,17.1899,17.1899,17.1812,17.1812,1848000.0
2013-12-30 12:50:00,19.74,19.75,19.74,19.75,1825600.0,17.1812,17.1899,17.1812,17.1899,1825600.0
2013-12-30 12:55:00,19.75,19.75,19.74,19.74,1517600.0,17.1899,17.1899,17.1812,17.1812,1517600.0
2013-12-30 13:00:00,19.74,19.75,19.73,19.74,2231600.0,17.1812,17.1899,17.1725,17.1812,2231600.0
2013-12-30 13:05:00,19.74,19.75,19.73,19.75,1814400.0,17.1812,17.1899,17.1725,17.1899,1814400.0
2013-12-30 13:10:00,19.75,19.77,19.74,19.76,2424800.0,17.1899,17.2073,17.1812,17.1986,2424800.0
2013-12-30 13:15:00,19.76,19.76,19.74,19.75,1559600.0,17.1986,17.1986,17.1812,17.1899,1559600.0
2013-12-30 13:20:00,19.76,19.78,19.75,19.78,2242800.0,17.1986,17.216,17.1899,17.216,2242800.0
2013-12-30 13:25:00,19.78,19.78,19.76,19.77,1330000.0,17.216,17.216,17.1986,17.2073,1330000.0
2013-12-30 13:30:00,19.77,19.77,19.75,19.76,1498000.0,17.2073,17.2073,17.1899,17.1986,1498000.0
2013-12-30 13:35:00,19.76,19.77,19.75,19.76,1372000.0,17.1986,17.2073,17.1899,17.1986,1372000.0
2013-12-30 13:40:00,19.76,19.76,19.74,19.74,1685600.0,17.1986,17.1986,17.1812,17.1812,1685600.0
2013-12-30 13:45:00,19.74,19.74,19.73,19.74,2055200.0,17.1812,17.1812,17.1725,17.1812,2055200.0
2013-12-30 13:50:00,19.74,19.75,19.73,19.74,1380400.0,17.1812,17.1899,17.1725,17.1812,1380400.0
2013-12-30 13:55:00,19.74,19.75,19.74,19.74,1170400.0,17.1812,17.1899,17.1812,17.1812,1170400.0
2013-12-30 14:00:00,19.74,19.75,19.73,19.74,1999200.0,17.1812,17.1899,17.1725,17.1812,1999200.0
2013-12-30 14:05:00,19.74,19.74,19.73,19.74,1512000.0,17.1812,17.1812,17.1725,17.1812,1512000.0
2013-12-30 14:10:00,19.74,19.76,19.74,19.76,1923600.0,17.1812,17.1986,17.1812,17.1986,1923600.0
2013-12-30 14:15:00,19.76,19.77,19.74,19.76,2097200.0,17.1986,17.2073,17.1812,17.1986,2097200.0
2013-12-30 14:20:00,19.76,19.78,19.76,19.78,2184000.0,17.1986,17.216,17.1986,17.216,2184000.0
2013-12-30 14:25:00,19.78,19.79,19.77,19.79,3298400.0,17.216,17.2247,17.2073,17.2247,3298400.0
2013-12-30 14:30:00,19.79,19.81,19.79,19.8,2310000.0,17.2247,17.2421,17.2247,17.2334,2310000.0
2013-12-30 14:35:00,19.8,19.81,19.79,19.79,2730000.0,17.2334,17.2421,17.2247,17.2247,2730000.0
2013-12-30 14:40:00,19.79,19.84,19.79,19.84,4351200.0,17.2247,17.2682,17.2247,17.2682,4351200.0
2013-12-30 14:45:00,19.84,19.86,19.84,19.85,4410000.0,17.2682,17.2856,17.2682,17.2769,4410000.0
2013-12-30 14:50:00,19.85,19.85,19.83,19.85,2332400.0,17.2769,17.2769,17.2595,17.2769,2332400.0
2013-12-30 14:55:00,19.85,19.85,19.83,19.83,2226000.0,17.2769,17.2769,17.2595,17.2595,2226000.0
2013-12-30 15:00:00,19.83,19.84,19.83,19.84,2105600.0,17.2595,17.2682,17.2595,17.2682,2105600.0
2013-12-30 15:05:00,19.84,19.85,19.83,19.84,2424800.0,17.2682,17.2769,17.2595,17.2682,2424800.0
2013-12-30 15:10:00,19.85,19.88,19.84,19.88,4124400.0,17.2769,17.303,17.2682,17.303,4124400.0
2013-12-30 15:15:00,19.88,19.88,19.74,19.85,2545200.0,17.303,17.303,17.1812,17.2769,2545200.0
2013-12-30 15:20:00,19.86,19.86,19.84,19.85,1957200.0,17.2856,17.2856,17.2682,17.2769,1957200.0
2013-12-30 15:25:00,19.85,19.86,19.84,19.84,2760800.0,17.2769,17.2856,17.2682,17.2682,2760800.0
2013-12-30 15:30:00,19.84,19.85,19.84,19.85,2343600.0,17.2682,17.2769,17.2682,17.2769,2343600.0
2013-12-30 15:35:00,19.85,19.85,19.81,19.81,4312000.0,17.2769,17.2769,17.2421,17.2421,4312000.0
2013-12-30 15:40:00,19.81,19.84,19.8,19.83,4617200.0,17.2421,17.2682,17.2334,17.2595,4617200.0
2013-12-30 15:45:00,19.83,19.83,19.8,19.8,5381600.0,17.2595,17.2595,17.2334,17.2334,5381600.0
2013-12-30 15:50:00,19.8,19.81,19.78,19.79,5502000.0,17.2334,17.2421,17.216,17.2247,5502000.0
2013-12-30 15:55:00,19.79,19.81,19.79,19.8,9181200.0,17.2247,17.2421,17.2247,17.2334,9181200.0
2013-12-31 09:30:00,19.8,19.92,19.79,19.89,12552400.0,17.2334,17.3378,17.2247,17.3117,12552400.0
2013-12-31 09:35:00,19.89,19.94,19.89,19.91,10970400.0,17.3117,17.3552,17.3117,17.3291,10970400.0
2013-12-31 09:40:00,19.91,19.96,19.9,19.93,6854400.0,17.3291,17.3727,17.3204,17.3465,6854400.0
2013-12-31 09:45:00,19.93,19.94,19.92,19.93,7817600.0,17.3465,17.3552,17.3378,17.3465,7817600.0
2013-12-31 09:50:00,19.93,19.94,19.91,19.92,5969600.0,17.3465,17.3552,17.3291,17.3378,5969600.0
2013-12-31 09:55:00,19.93,19.97,19.92,19.96,9214800.0,17.3465,17.3814,17.3378,17.3727,9214800.0
2013-12-31 10:00:00,19.97,19.98,19.95,19.97,5451600.0,17.3814,17.3901,17.364,17.3814,5451600.0
2013-12-31 10:05:00,19.96,19.99,19.96,19.99,6160000.0,17.3727,17.3988,17.3727,17.3988,6160000.0
2013-12-31 10:10:00,19.99,20.0,19.97,19.99,5684000.0,17.3988,17.4075,17.3814,17.3988,5684000.0
2013-12-31 10:15:00,19.99,20.02,19.98,19.99,6958000.0,17.3988,17.4249,17.3901,17.3988,6958000.0
2013-12-31 10:20:00,20.0,20.03,19.98,20.01,4113200.0,17.4075,17.4336,17.3901,17.4162,4113200.0
2013-12-31 10:25:00,20.02,20.03,20.01,20.03,3021200.0,17.4249,17.4336,17.4162,17.4336,3021200.0
2013-12-31 10:30:00,20.03,20.04,20.0,20.03,6036800.0,17.4336,17.4423,17.4075,17.4336,6036800.0
2013-12-31 10:35:00,20.03,20.03,20.0,20.01,3920000.0,17.4336,17.4336,17.4075,17.4162,3920000.0
2013-12-31 10:40:00,20.01,20.02,20.0,20.01,4984000.0,17.4162,17.4249,17.4075,17.4162,4984000.0
2013-12-31 10:45:00,20.01,20.02,19.98,19.99,4412800.0,17.4162,17.4249,17.3901,17.3988,4412800.0
2013-12-31 10:50:00,19.99,20.0,19.99,20.0,4659200.0,17.3988,17.4075,17.3988,17.4075,4659200.0
2013-12-31 10:55:00,20.0,20.01,20.0,20.0,4166400.0,17.4075,17.4162,17.4075,17.4075,4166400.0
2013-12-31 11:00:00,20.01,20.01,20.0,20.01,2844800.0,17.4162,17.4162,17.4075,17.4162,2844800.0
2013-12-31 11:05:00,20.01,20.02,20.01,20.01,2500400.0,17.4162,17.4249,17.4162,17.4162,2500400.0
2013-12-31 11:10:00,20.01,20.03,20.01,20.03,4261600.0,17.4162,17.4336,17.4162,17.4336,4261600.0
2013-12-31 11:15:00,20.03,20.03,20.01,20.02,1920800.0,17.4336,17.4336,17.4162,17.4249,1920800.0
2013-12-31 11:20:00,20.02,20.03,20.02,20.03,2060800.0,17.4249,17.4336,17.4249,17.4336,2060800.0
2013-12-31 11:25:00,20.03,20.03,20.02,20.03,2083200.0,17.4336,17.4336,17.4249,17.4336,2083200.0
2013-12-31 11:30:00,20.03,20.05,20.03,20.03,4314800.0,17.4336,17.451,17.4336,17.4336,4314800.0
2013-12-31 11:35:00,20.03,20.03,20.01,20.02,3441200.0,17.4336,17.4336,17.4162,17.4249,3441200.0
2013-12-31 11:40:00,20.02,20.03,20.02,20.03,1856400.0,17.4249,17.4336,17.4249,17.4336,1856400.0
2013-12-31 11:45:00,20.02,20.03,20.02,20.03,2276400.0,17.4249,17.4336,17.4249,17.4336,2276400.0
2013-12-31 11:50:00,20.03,20.04,20.03,20.04,2707600.0,17.4336,17.4423,17.4336,17.4423,2707600.0
2013-12-31 11:55:00,20.03,20.04,20.03,20.04,1764000.0,17.4336,17.4423,17.4336,17.4423,1764000.0
2013-12-31 12:00:00,20.04,20.04,20.02,20.02,1948800.0,17.4423,17.4423,17.4249,17.4249,1948800.0
2013-12-31 12:05:00,20.02,20.03,19.99,20.0,2937200.0,17.4249,17.4336,17.3988,17.4075,2937200.0
2013-12-31 12:10:00,20.0,20.03,20.0,20.01,2382800.0,17.4075,17.4336,17.4075,17.4162,2382800.0
2013-12-31 12:15:00,20.01,20.01,19.99,20.0,2046800.0,17.4162,17.4162,17.3988,17.4075,2046800.0
2013-12-31 12:20:00,20.0,20.01,20.0,20.01,1330000.0,17.4075,17.4162,17.4075,17.4162,1330000.0
2013-12-31 12:25:00,20.01,20.02,20.01,20.02,2060800.0,17.4162,17.4249,17.4162,17.4249,2060800.0
2013-12-31 12:30:00,20.02,20.03,20.0,20.0,1904000.0,17.4249,17.4336,17.4075,17.4075,1904000.0
2013-12-31 12:35:00,20.01,20.02,20.0,20.02,1215200.0,17.4162,17.4249,17.4075,17.4249,1215200.0
2013-12-31 12:40:00,20.02,20.02,20.01,20.02,1430800.0,17.4249,17.4249,17.4162,17.4249,1430800.0
2013-12-31 12:45:00,20.01,20.02,20.01,20.01,1290800.0,17.4162,17.4249,17.4162,17.4162,1290800.0
2013-12-31 12:50:00,20.01,20.02,20.01,20.01,1078000.0,17.4162,17.4249,17.4162,17.4162,1078000.0
2013-12-31 12:55:00,20.01,20.03,20.01,20.03,2472400.0,17.4162,17.4336,17.4162,17.4336,2472400.0
2013-12-31 13:00:00,20.03,20.03,20.02,20.02,1663200.0,17.4336,17.4336,17.4249,17.4249,1663200.0
2013-12-31 13:05:00,20.02,20.02,20.01,20.01,1716400.0,17.4249,17.4249,17.4162,17.4162,1716400.0
2013-12-31 13:10:00,20.01,20.01,20.0,20.01,1492400.0,17.4162,17.4162,17.4075,17.4162,1492400.0
2013-12-31 13:15:00,20.0,20.01,20.0,20.0,1534400.0,17.4075,17.4162,17.4075,17.4075,1534400.0
2013-12-31 13:20:00,20.0,20.02,20.0,20.02,1394400.0,17.4075,17.4249,17.4075,17.4249,1394400.0
2013-12-31 13:25:00,20.01,20.03,20.01,20.03,1674400.0,17.4162,17.4336,17.4162,17.4336,1674400.0
2013-12-31 13:30:00,20.03,20.03,20.02,20.02,1142400.0,17.4336,17.4336,17.4249,17.4249,1142400.0
2013-12-31 13:35:00,20.02,20.03,20.01,20.02,1489600.0,17.4249,17.4336,17.4162,17.4249,1489600.0
2013-12-31 13:40:00,20.02,20.03,20.02,20.02,1324400.0,17.4249,17.4336,17.4249,17.4249,1324400.0
2013-12-31 13:45:00,20.02,20.03,20.01,20.01,1554000.0,17.4249,17.4336,17.4162,17.4162,1554000.0
2013-12-31 13:50:00,20.01,20.02,20.01,20.02,1472800.0,17.4162,17.4249,17.4162,17.4249,1472800.0
2013-12-31 13:55:00,20.02,20.02,20.0,20.01,1344000.0,17.4249,17.4249,17.4075,17.4162,1344000.0
2013-12-31 14:00:00,20.01,20.02,20.01,20.01,1232000.0,17.4162,17.4249,17.4162,17.4162,1232000.0
2013-12-31 14:05:00,20.02,20.02,20.0,20.01,1537200.0,17.4249,17.4249,17.4075,17.4162,1537200.0
2013-12-31 14:10:00,20.01,20.02,20.01,20.01,1492400.0,17.4162,17.4249,17.4162,17.4162,1492400.0
2013-12-31 14:15:00,20.01,20.01,20.01,20.01,1400000.0,17.4162,17.4162,17.4162,17.4162,1400000.0
2013-12-31 14:20:00,20.01,20.02,20.0,20.01,1565200.0,17.4162,17.4249,17.4075,17.4162,1565200.0
2013-12-31 14:25:00,20.01,20.01,19.99,20.0,2853200.0,17.4162,17.4162,17.3988,17.4075,2853200.0
2013-12-31 14:30:00,20.0,20.0,19.97,19.97,3830400.0,17.4075,17.4075,17.3814,17.3814,3830400.0
2013-12-31 14:35:00,19.97,19.98,19.95,19.96,4163600.0,17.3814,17.3901,17.364,17.3727,4163600.0
2013-12-31 14:40:00,19.96,19.98,19.96,19.98,2914800.0,17.3727,17.3901,17.3727,17.3901,2914800.0
2013-12-31 14:45:00,19.98,19.99,19.97,19.99,1747200.0,17.3901,17.3988,17.3814,17.3988,1747200.0
2013-12-31 14:50:00,19.98,19.99,19.98,19.98,1892800.0,17.3901,17.3988,17.3901,17.3901,1892800.0
2013-12-31 14:55:00,19.99,19.99,19.97,19.99,1744400.0,17.3988,17.3988,17.3814,17.3988,1744400.0
2013-12-31 15:00:00,19.99,20.0,19.99,19.99,1775200.0,17.3988,17.4075,17.3988,17.3988,1775200.0
2013-12-31 15:05:00,19.99,19.99,19.98,19.98,1800400.0,17.3988,17.3988,17.3901,17.3901,1800400.0
2013-12-31 15:10:00,19.98,19.99,19.97,19.97,1540000.0,17.3901,17.3988,17.3814,17.3814,1540000.0
2013-12-31 15:15:00,19.98,19.99,19.97,19.98,2153200.0,17.3901,17.3988,17.3814,17.3901,2153200.0
2013-12-31 15:20:00,19.98,19.99,19.98,19.98,1906800.0,17.3901,17.3988,17.3901,17.3901,1906800.0
2013-12-31 15:25:00,19.98,19.98,19.97,19.97,1884400.0,17.3901,17.3901,17.3814,17.3814,1884400.0
2013-12-31 15:30:00,19.97,19.99,19.97,19.98,2668400.0,17.3814,17.3988,17.3814,17.3901,2668400.0
2013-12-31 15:35:00,19.98,19.99,19.97,19.98,2676800.0,17.3901,17.3988,17.3814,17.3901,2676800.0
2013-12-31 15:40:00,19.98,19.99,19.97,19.99,3007200.0,17.3901,17.3988,17.3814,17.3988,3007200.0
2013-12-31 15:45:00,19.99,20.02,19.99,20.01,6613600.0,17.3988,17.4249,17.3988,17.4162,6613600.0
2013-12-31 15:50:00,20.02,20.04,20.02,20.04,8974000.0,17.4249,17.4423,17.4249,17.4423,8974000.0
2013-12-31 15:55:00,20.04,20.04,20.02,20.04,15108800.0,17.4423,17.4423,17.4249,17.4423,15108800.0
2014-01-02 09:30:00,19.86,19.9,19.81,19.81,20087200.0,17.2856,17.3204,17.2421,17.2421,20087200.0
2014-01-02 09:35:00,19.81,19.83,19.79,19.81,10771600.0,17.2421,17.2595,17.2247,17.2421,10771600.0
2014-01-02 09:40:00,19.81,19.81,19.76,19.8,11421200.0,17.2421,17.2421,17.1986,17.2334,11421200.0
2014-01-02 09:45:00,19.8,19.81,19.78,19.8,6302800.0,17.2334,17.2421,17.216,17.2334,6302800.0
2014-01-02 09:50:00,19.8,19.8,19.76,19.78,8276800.0,17.2334,17.2334,17.1986,17.216,8276800.0
2014-01-02 09:55:00,19.78,19.85,19.78,19.79,6154400.0,17.216,17.2769,17.216,17.2247,6154400.0
2014-01-02 10:00:00,19.79,19.8,19.77,19.78,5614000.0,17.2247,17.2334,17.2073,17.216,5614000.0
2014-01-02 10:05:00,19.78,19.79,19.76,19.78,6056400.0,17.216,17.2247,17.1986,17.216,6056400.0
2014-01-02 10:10:00,19.78,19.79,19.74,19.77,8710800.0,17.216,17.2247,17.1812,17.2073,8710800.0
2014-01-02 10:15:00,19.76,19.78,19.76,19.77,5384400.0,17.1986,17.216,17.1986,17.2073,5384400.0
2014-01-02 10:20:00,19.77,19.78,19.76,19.77,4544400.0,17.2073,17.216,17.1986,17.2073,4544400.0
2014-01-02 10:25:00,19.77,19.77,19.76,19.77,3564400.0,17.2073,17.2073,17.1986,17.2073,3564400.0
2014-01-02 10:30:00,19.77,19.77,19.74,19.74,5079200.0,17.2073,17.2073,17.1812,17.1812,5079200.0
2014-01-02 10:35:00,19.74,19.76,19.74,19.76,3612000.0,17.1812,17.1986,17.1812,17.1986,3612000.0
2014-01-02 10:40:00,19.76,19.8,19.75,19.79,6260800.0,17.1986,17.2334,17.1899,17.2247,6260800.0
2014-01-02 10:45:00,19.78,19.79,19.75,19.76,4012400.0,17.216,17.2247,17.1899,17.1986,4012400.0
2014-01-02 10:50:00,19.76,19.77,19.75,19.77,2777600.0,17.1986,17.2073,17.1899,17.2073,2777600.0
2014-01-02 10:55:00,19.77,19.77,19.76,19.77,2545200.0,17.2073,17.2073,17.1986,17.2073,2545200.0
2014-01-02 11:00:00,19.77,19.77,19.75,19.76,2814000.0,17.2073,17.2073,17.1899,17.1986,2814000.0
2014-01-02 11:05:00,19.76,19.78,19.76,19.77,4636800.0,17.1986,17.216,17.1986,17.2073,4636800.0
2014-01-02 11:10:00,19.77,19.79,19.76,19.78,4169200.0,17.2073,17.2247,17.1986,17.216,4169200.0
2014-01-02 11:15:00,19.78,19.8,19.78,19.79,2178400.0,17.216,17.2334,17.216,17.2247,2178400.0
2014-01-02 11:20:00,19.79,19.8,19.78,19.79,2816800.0,17.2247,17.2334,17.216,17.2247,2816800.0
2014-01-02 11:25:00,19.79,19.8,19.77,19.78,2945600.0,17.2247,17.2334,17.2073,17.216,2945600.0
2014-01-02 11:30:00,19.78,19.78,19.77,19.77,2441600.0,17.216,17.216,17.2073,17.2073,2441600.0
2014-01-02 11:35:00,19.77,19.78,19.76,19.77,2931600.0,17.2073,17.216,17.1986,17.2073,2931600.0
2014-01-02 11:40:00,19.77,19.79,19.76,19.79,2674000.0,17.2073,17.2247,17.1986,17.2247,2674000.0
2014-01-02 11:45:00,19.78,19.79,19.75,19.75,3105200.0,17.216,17.2247,17.1899,17.1899,3105200.0
2014-01-02 11:50:00,19.75,19.77,19.75,19.76,4060000.0,17.1899,17.2073,17.1899,17.1986,4060000.0
2014-01-02 11:55:00,19.76,19.77,19.74,19.75,3256400.0,17.1986,17.2073,17.1812,17.1899,3256400.0
2014-01-02 12:00:00,19.75,19.76,19.74,19.76,2746800.0,17.1899,17.1986,17.1812,17.1986,2746800.0
2014-01-02 12:05:00,19.76,19.77,19.75,19.77,2391200.0,17.1986,17.2073,17.1899,17.2073,2391200.0
2014-01-02 12:10:00,19.77,19.77,19.75,19.75,2500400.0,17.2073,17.2073,17.1899,17.1899,2500400.0
2014-01-02 12:15:00,19.75,19.75,19.74,19.75,2668400.0,17.1899,17.1899,17.1812,17.1899,2668400.0
2014-01-02 12:20:00,19.75,19.75,19.74,19.75,1831200.0,17.1899,17.1899,17.1812,17.1899,1831200.0
2014-01-02 12:25:00,19.74,19.76,19.74,19.76,3547600.0,17.1812,17.1986,17.1812,17.1986,3547600.0
2014-01-02 12:30:00,19.76,19.76,19.74,19.75,2035600.0,17.1986,17.1986,17.1812,17.1899,2035600.0
2014-01-02 12:35:00,19.75,19.78,19.75,19.78,2858800.0,17.1899,17.216,17.1899,17.216,2858800.0
2014-01-02 12:40:00,19.78,19.79,19.76,19.76,2833600.0,17.216,17.2247,17.1986,17.1986,2833600.0
2014-01-02 12:45:00,19.76,19.78,19.76,19.77,1520400.0,17.1986,17.216,17.1986,17.2073,1520400.0
2014-01-02 12:50:00,19.77,19.78,19.76,19.78,1629600.0,17.2073,17.216,17.1986,17.216,1629600.0
2014-01-02 12:55:00,19.78,19.78,19.77,19.78,1338400.0,17.216,17.216,17.2073,17.216,1338400.0
2014-01-02 13:00:00,19.78,19.78,19.76,19.77,1680000.0,17.216,17.216,17.1986,17.2073,1680000.0
2014-01-02 13:05:00,19.77,19.77,19.76,19.76,1677200.0,17.2073,17.2073,17.1986,17.1986,1677200.0
2014-01-02 13:10:00,19.76,19.76,19.75,19.76,1576400.0,17.1986,17.1986,17.1899,17.1986,1576400.0
2014-01-02 13:15:00,19.76,19.77,19.76,19.77,1458800.0,17.1986,17.2073,17.1986,17.2073,1458800.0
2014-01-02 13:20:00,19.77,19.78,19.75,19.76,1884400.0,17.2073,17.216,17.1899,17.1986,1884400.0
2014-01-02 13:25:00,19.76,19.76,19.74,19.74,2721600.0,17.1986,17.1986,17.1812,17.1812,2721600.0
2014-01-02 13:30:00,19.74,19.75,19.74,19.75,3110800.0,17.1812,17.1899,17.1812,17.1899,3110800.0
2014-01-02 13:35:00,19.75,19.76,19.73,19.73,5622400.0,17.1899,17.1986,17.1725,17.1725,5622400.0
2014-01-02 13:40:00,19.73,19.75,19.73,19.74,2077600.0,17.1725,17.1899,17.1725,17.1812,2077600.0
2014-01-02 13:45:00,19.74,19.76,19.73,19.76,3620400.0,17.1812,17.1986,17.1725,17.1986,3620400.0
2014-01-02 13:50:00,19.76,19.76,19.75,19.75,1803200.0,17.1986,17.1986,17.1899,17.1899,1803200.0
2014-01-02 13:55:00,19.75,19.76,19.74,19.75,1302000.0,17.1899,17.1986,17.1812,17.1899,1302000.0
2014-01-02 14:00:00,19.76,19.76,19.75,19.75,1615600.0,17.1986,17.1986,17.1899,17.1899,1615600.0
2014-01-02 14:05:00,19.76,19.76,19.75,19.76,1276800.0,17.1986,17.1986,17.1899,17.1986,1276800.0
2014-01-02 14:10:00,19.76,19.76,19.74,19.74,2170000.0,17.1986,17.1986,17.1812,17.1812,2170000.0
2014-01-02 14:15:00,19.75,19.75,19.72,19.73,3679200.0,17.1899,17.1899,17.1638,17.1725,3679200.0
2014-01-02 14:20:00,19.73,19.73,19.72,19.73,3738000.0,17.1725,17.1725,17.1638,17.1725,3738000.0
2014-01-02 14:25:00,19.72,19.73,19.72,19.72,2769200.0,17.1638,17.1725,17.1638,17.1638,2769200.0
2014-01-02 14:30:00,19.72,19.73,19.72,19.72,2438800.0,17.1638,17.1725,17.1638,17.1638,2438800.0
2014-01-02 14:35:00,19.73,19.73,19.72,19.72,1839600.0,17.1725,17.1725,17.1638,17.1638,1839600.0
2014-01-02 14:40:00,19.72,19.74,19.72,19.74,2752400.0,17.1638,17.1812,17.1638,17.1812,2752400.0
2014-01-02 14:45:00,19.74,19.74,19.73,19.74,1733200.0,17.1812,17.1812,17.1725,17.1812,1733200.0
2014-01-02 14:50:00,19.73,19.74,19.73,19.73,1932000.0,17.1725,17.1812,17.1725,17.1725,1932000.0
2014-01-02 14:55:00,19.73,19.74,19.73,19.74,1758400.0,17.1725,17.1812,17.1725,17.1812,1758400.0
2014-01-02 15:00:00,19.74,19.75,19.74,19.74,2606800.0,17.1812,17.1899,17.1812,17.1812,2606800.0
2014-01-02 15:05:00,19.74,19.75,19.73,19.75,2483600.0,17.1812,17.1899,17.1725,17.1899,2483600.0
2014-01-02 15:10:00,19.75,19.76,19.75,19.76,2391200.0,17.1899,17.1986,17.1899,17.1986,2391200.0
2014-01-02 15:15:00,19.76,19.78,19.76,19.77,3592400.0,17.1986,17.216,17.1986,17.2073,3592400.0
2014-01-02 15:20:00,19.77,19.77,19.75,19.75,2450000.0,17.2073,17.2073,17.1899,17.1899,2450000.0
2014-01-02 15:25:00,19.76,19.76,19.74,19.74,3158400.0,17.1986,17.1986,17.1812,17.1812,3158400.0
2014-01-02 15:30:00,19.74,19.76,19.74,19.74,3572800.0,17.1812,17.1986,17.1812,17.1812,3572800.0
2014-01-02 15:35:00,19.75,19.75,19.74,19.75,4771200.0,17.1899,17.1899,17.1812,17.1899,4771200.0
2014-01-02 15:40:00,19.75,19.75,19.74,19.74,3718400.0,17.1899,17.1899,17.1812,17.1812,3718400.0
2014-01-02 15:45:00,19.74,19.75,19.74,19.74,4317600.0,17.1812,17.1899,17.1812,17.1812,4317600.0
2014-01-02 15:50:00,19.74,19.75,19.74,19.75,5692400.0,17.1812,17.1899,17.1812,17.1899,5692400.0
2014-01-02 15:55:00,19.75,19.76,19.74,19.76,13221600.0,17.1899,17.1986,17.1812,17.1986,13221600.0
2014-01-03 09:30:00,19.75,19.78,19.63,19.64,26980800.0,17.1899,17.216,17.0854,17.0941,26980800.0
2014-01-03 09:35:00,19.63,19.68,19.63,19.64,12342400.0,17.0854,17.129,17.0854,17.0941,12342400.0
2014-01-03 09:40:00,19.64,19.65,19.6,19.63,14999600.0,17.0941,17.1028,17.0593,17.0854,14999600.0
2014-01-03 09:45:00,19.62,19.64,19.6,19.6,8052800.0,17.0767,17.0941,17.0593,17.0593,8052800.0
2014-01-03 09:50:00,19.61,19.61,19.55,19.56,15584800.0,17.068,17.068,17.0158,17.0245,15584800.0
2014-01-03 09:55:00,19.56,19.59,19.56,19.58,8139600.0,17.0245,17.0506,17.0245,17.0419,8139600.0
2014-01-03 10:00:00,19.59,19.59,19.56,19.58,7988400.0,17.0506,17.0506,17.0245,17.0419,7988400.0
2014-01-03 10:05:00,19.58,19.6,19.57,19.59,5742800.0,17.0419,17.0593,17.0332,17.0506,5742800.0
2014-01-03 10:10:00,19.59,19.6,19.55,19.56,7991200.0,17.0506,17.0593,17.0158,17.0245,7991200.0
2014-01-03 10:15:00,19.56,19.57,19.55,19.56,5616800.0,17.0245,17.0332,17.0158,17.0245,5616800.0
2014-01-03 10:20:00,19.56,19.56,19.54,19.54,6115200.0,17.0245,17.0245,17.0071,17.0071,6115200.0
2014-01-03 10:25:00,19.54,19.55,19.5,19.51,11939200.0,17.0071,17.0158,16.9723,16.981,11939200.0
2014-01-03 10:30:00,19.51,19.53,19.5,19.52,8170400.0,16.981,16.9984,16.9723,16.9897,8170400.0
2014-01-03 10:35:00,19.52,19.52,19.49,19.49,7943600.0,16.9897,16.9897,16.9636,16.9636,7943600.0
2014-01-03 10:40:00,19.49,19.53,19.49,19.52,6994400.0,16.9636,16.9984,16.9636,16.9897,6994400.0
2014-01-03 10:45:00,19.52,19.52,19.49,19.49,5692400.0,16.9897,16.9897,16.9636,16.9636,5692400.0
2014-01-03 10:50:00,19.5,19.51,19.49,19.51,6403600.0,16.9723,16.981,16.9636,16.981,6403600.0
2014-01-03 10:55:00,19.5,19.52,19.49,19.52,6708800.0,16.9723,16.9897,16.9636,16.9897,6708800.0
2014-01-03 11:00:00,19.52,19.53,19.51,19.51,4645200.0,16.9897,16.9984,16.981,16.981,4645200.0
2014-01-03 11:05:00,19.51,19.54,19.51,19.54,5146400.0,16.981,17.0071,16.981,17.0071,5146400.0
2014-01-03 11:10:00,19.53,19.55,19.53,19.54,7131600.0,16.9984,17.0158,16.9984,17.0071,7131600.0
2014-01-03 11:15:00,19.54,19.55,19.54,19.55,3640000.0,17.0071,17.0158,17.0071,17.0158,3640000.0
2014-01-03 11:20:00,19.55,19.56,19.54,19.54,4933600.0,17.0158,17.0245,17.0071,17.0071,4933600.0
2014-01-03 11:25:00,19.54,19.54,19.5,19.5,5353600.0,17.0071,17.0071,16.9723,16.9723,5353600.0
2014-01-03 11:30:00,19.5,19.51,19.5,19.5,5014800.0,16.9723,16.981,16.9723,16.9723,5014800.0
2014-01-03 11:35:00,19.5,19.5,19.49,19.49,4902800.0,16.9723,16.9723,16.9636,16.9636,4902800.0
2014-01-03 11:40:00,19.49,19.49,19.45,19.46,11984000.0,16.9636,16.9636,16.9288,16.9375,11984000.0
2014-01-03 11:45:00,19.46,19.48,19.46,19.48,5622400.0,16.9375,16.9549,16.9375,16.9549,5622400.0
2014-01-03 11:50:00,19.48,19.49,19.47,19.49,3623200.0,16.9549,16.9636,16.9462,16.9636,3623200.0
2014-01-03 11:55:00,19.48,19.49,19.47,19.47,2878400.0,16.9549,16.9636,16.9462,16.9462,2878400.0
2014-01-03 12:00:00,19.47,19.47,19.46,19.46,3424400.0,16.9462,16.9462,16.9375,16.9375,3424400.0
2014-01-03 12:05:00,19.46,19.47,19.46,19.46,2886800.0,16.9375,16.9462,16.9375,16.9375,2886800.0
2014-01-03 12:10:00,19.46,19.47,19.46,19.47,3211600.0,16.9375,16.9462,16.9375,16.9462,3211600.0
2014-01-03 12:15:00,19.47,19.47,19.45,19.46,3376800.0,16.9462,16.9462,16.9288,16.9375,3376800.0
2014-01-03 12:20:00,19.46,19.46,19.46,19.46,2492000.0,16.9375,16.9375,16.9375,16.9375,2492000.0
2014-01-03 12:25:00,19.46,19.46,19.42,19.42,9259600.0,16.9375,16.9375,16.9027,16.9027,9259600.0
2014-01-03 12:30:00,19.42,19.43,19.39,19.42,9430400.0,16.9027,16.9114,16.8765,16.9027,9430400.0
2014-01-03 12:35:00,19.42,19.42,19.38,19.39,7831600.0,16.9027,16.9027,16.8678,16.8765,7831600.0
2014-01-03 12:40:00,19.39,19.4,19.37,19.38,7887600.0,16.8765,16.8852,16.8591,16.8678,7887600.0
2014-01-03 12:45:00,19.38,19.41,19.38,19.41,7215600.0,16.8678,16.894,16.8678,16.894,7215600.0
2014-01-03 12:50:00,19.41,19.42,19.4,19.42,5177200.0,16.894,16.9027,16.8852,16.9027,5177200.0
2014-01-03 12:55:00,19.41,19.42,19.39,19.4,3872400.0,16.894,16.9027,16.8765,16.8852,3872400.0
2014-01-03 13:00:00,19.4,19.41,19.38,19.38,4194400.0,16.8852,16.894,16.8678,16.8678,4194400.0
2014-01-03 13:05:00,19.38,19.41,19.38,19.41,3598000.0,16.8678,16.894,16.8678,16.894,3598000.0
2014-01-03 13:10:00,19.41,19.41,19.4,19.4,3119200.0,16.894,16.894,16.8852,16.8852,3119200.0
2014-01-03 13:15:00,19.4,19.4,19.38,19.39,3763200.0,16.8852,16.8852,16.8678,16.8765,3763200.0
2014-01-03 13:20:00,19.39,19.42,19.39,19.42,3738000.0,16.8765,16.9027,16.8765,16.9027,3738000.0
2014-01-03 13:25:00,19.42,19.43,19.42,19.42,3805200.0,16.9027,16.9114,16.9027,16.9027,3805200.0
2014-01-03 13:30:00,19.42,19.42,19.41,19.42,2458400.0,16.9027,16.9027,16.894,16.9027,2458400.0
2014-01-03 13:35:00,19.42,19.42,19.4,19.4,2556400.0,16.9027,16.9027,16.8852,16.8852,2556400.0
2014-01-03 13:40:00,19.41,19.41,19.39,19.4,3477600.0,16.894,16.894,16.8765,16.8852,3477600.0
2014-01-03 13:45:00,19.4,19.43,19.4,19.43,3116400.0,16.8852,16.9114,16.8852,16.9114,3116400.0
2014-01-03 13:50:00,19.43,19.44,19.43,19.44,4804800.0,16.9114,16.9201,16.9114,16.9201,4804800.0
2014-01-03 13:55:00,19.44,19.45,19.43,19.45,3872400.0,16.9201,16.9288,16.9114,16.9288,3872400.0
2014-01-03 14:00:00,19.45,19.46,19.45,19.46,3617600.0,16.9288,16.9375,16.9288,16.9375,3617600.0
2014-01-03 14:05:00,19.46,19.46,19.43,19.44,2567600.0,16.9375,16.9375,16.9114,16.9201,2567600.0
2014-01-03 14:10:00,19.44,19.44,19.43,19.44,2436000.0,16.9201,16.9201,16.9114,16.9201,2436000.0
2014-01-03 14:15:00,19.44,19.45,19.42,19.43,3430000.0,16.9201,16.9288,16.9027,16.9114,3430000.0
2014-01-03 14:20:00,19.42,19.43,19.41,19.43,2329600.0,16.9027,16.9114,16.894,16.9114,2329600.0
2014-01-03 14:25:00,19.43,19.44,19.43,19.43,2413600.0,16.9114,16.9201,16.9114,16.9114,2413600.0
2014-01-03 14:30:00,19.44,19.45,19.42,19.43,3012800.0,16.9201,16.9288,16.9027,16.9114,3012800.0
2014-01-03 14:35:00,19.43,19.44,19.42,19.44,1694000.0,16.9114,16.9201,16.9027,16.9201,1694000.0
2014-01-03 14:40:00,19.44,19.44,19.42,19.43,2248400.0,16.9201,16.9201,16.9027,16.9114,2248400.0
2014-01-03 14:45:00,19.43,19.46,19.43,19.45,3586800.0,16.9114,16.9375,16.9114,16.9288,3586800.0
2014-01-03 14:50:00,19.45,19.47,19.45,19.47,5082000.0,16.9288,16.9462,16.9288,16.9462,5082000.0
2014-01-03 14:55:00,19.47,19.48,19.46,19.46,5205200.0,16.9462,16.9549,16.9375,16.9375,5205200.0
2014-01-03 15:00:00,19.46,19.47,19.45,19.46,3166800.0,16.9375,16.9462,16.9288,16.9375,3166800.0
2014-01-03 15:05:00,19.46,19.47,19.46,19.46,3472000.0,16.9375,16.9462,16.9375,16.9375,3472000.0
2014-01-03 15:10:00,19.46,19.47,19.46,19.46,4208400.0,16.9375,16.9462,16.9375,16.9375,4208400.0
2014-01-03 15:15:00,19.46,19.47,19.45,19.46,3214400.0,16.9375,16.9462,16.9288,16.9375,3214400.0
2014-01-03 15:20:00,19.46,19.47,19.45,19.46,3852800.0,16.9375,16.9462,16.9288,16.9375,3852800.0
2014-01-03 15:25:00,19.46,19.46,19.45,19.45,3662400.0,16.9375,16.9375,16.9288,16.9288,3662400.0
2014-01-03 15:30:00,19.45,19.45,19.43,19.44,5964000.0,16.9288,16.9288,16.9114,16.9201,5964000.0
2014-01-03 15:35:00,19.44,19.44,19.42,19.42,5476800.0,16.9201,16.9201,16.9027,16.9027,5476800.0
2014-01-03 15:40:00,19.42,19.42,19.39,19.39,11824400.0,16.9027,16.9027,16.8765,16.8765,11824400.0
2014-01-03 15:45:00,19.39,19.39,19.36,19.36,14551600.0,16.8765,16.8765,16.8504,16.8504,14551600.0
2014-01-03 15:50:00,19.36,19.37,19.31,19.31,26499200.0,16.8504,16.8591,16.8069,16.8069,26499200.0
2014-01-03 15:55:00,19.31,19.33,19.3,19.32,31967600.0,16.8069,16.8243,16.7982,16.8156,31967600.0
2014-01-06 09:30:00,19.19,19.23,19.05,19.11,38796800.0,16.7025,16.7373,16.5806,16.6328,38796800.0
2014-01-06 09:35:00,19.11,19.15,19.1,19.13,19644800.0,16.6328,16.6677,16.6241,16.6502,19644800.0
2014-01-06 09:40:00,19.13,19.16,19.12,19.14,14019600.0,16.6502,16.6764,16.6415,16.659,14019600.0
2014-01-06 09:45:00,19.14,19.14,19.09,19.12,12650400.0,16.659,16.659,16.6154,16.6415,12650400.0
2014-01-06 09:50:00,19.12,19.17,19.11,19.17,11496800.0,16.6415,16.6851,16.6328,16.6851,11496800.0
2014-01-06 09:55:00,19.16,19.21,19.15,19.2,10959200.0,16.6764,16.7199,16.6677,16.7112,10959200.0
2014-01-06 10:00:00,19.21,19.22,19.13,19.13,10768800.0,16.7199,16.7286,16.6502,16.6502,10768800.0
2014-01-06 10:05:00,19.13,19.17,19.11,19.16,7310800.0,16.6502,16.6851,16.6328,16.6764,7310800.0
2014-01-06 10:10:00,19.16,19.18,19.15,19.18,6921600.0,16.6764,16.6938,16.6677,16.6938,6921600.0
2014-01-06 10:15:00,19.18,19.18,19.14,19.15,4488400.0,16.6938,16.6938,16.659,16.6677,4488400.0
2014-01-06 10:20:00,19.15,19.17,19.14,19.15,4603200.0,16.6677,16.6851,16.659,16.6677,4603200.0
2014-01-06 10:25:00,19.15,19.24,19.14,19.22,8895600.0,16.6677,16.746,16.659,16.7286,8895600.0
2014-01-06 10:30:00,19.22,19.23,19.21,19.23,6882400.0,16.7286,16.7373,16.7199,16.7373,6882400.0
2014-01-06 10:35:00,19.23,19.26,19.23,19.25,8302000.0,16.7373,16.7634,16.7373,16.7547,8302000.0
2014-01-06 10:40:00,19.25,19.31,19.23,19.28,12527200.0,16.7547,16.8069,16.7373,16.7808,12527200.0
2014-01-06 10:45:00,19.28,19.34,19.27,19.3,10141600.0,16.7808,16.833,16.7721,16.7982,10141600.0
2014-01-06 10:50:00,19.3,19.37,19.3,19.35,10928400.0,16.7982,16.8591,16.7982,16.8417,10928400.0
2014-01-06 10:55:00,19.35,19.35,19.29,19.32,8598800.0,16.8417,16.8417,16.7895,16.8156,8598800.0
2014-01-06 11:00:00,19.32,19.33,19.3,19.32,3992800.0,16.8156,16.8243,16.7982,16.8156,3992800.0
2014-01-06 11:05:00,19.32,19.34,19.3,19.33,5636400.0,16.8156,16.833,16.7982,16.8243,5636400.0
2014-01-06 11:10:00,19.33,19.33,19.28,19.29,6196400.0,16.8243,16.8243,16.7808,16.7895,6196400.0
2014-01-06 11:15:00,19.29,19.3,19.24,19.25,8327200.0,16.7895,16.7982,16.746,16.7547,8327200.0
2014-01-06 11:20:00,19.24,19.28,19.17,19.27,5230400.0,16.746,16.7808,16.6851,16.7721,5230400.0
2014-01-06 11:25:00,19.26,19.34,19.26,19.32,6529600.0,16.7634,16.833,16.7634,16.8156,6529600.0
2014-01-06 11:30:00,19.31,19.34,19.27,19.29,4830000.0,16.8069,16.833,16.7721,16.7895,4830000.0
2014-01-06 11:35:00,19.28,19.3,19.26,19.28,3234000.0,16.7808,16.7982,16.7634,16.7808,3234000.0
2014-01-06 11:40:00,19.28,19.31,19.27,19.3,2912000.0,16.7808,16.8069,16.7721,16.7982,2912000.0
2014-01-06 11:45:00,19.31,19.31,19.28,19.3,2161600.0,16.8069,16.8069,16.7808,16.7982,2161600.0
2014-01-06 11:50:00,19.3,19.32,19.28,19.31,3472000.0,16.7982,16.8156,16.7808,16.8069,3472000.0
2014-01-06 11:55:00,19.31,19.36,19.3,19.36,4821600.0,16.8069,16.8504,16.7982,16.8504,4821600.0
2014-01-06 12:00:00,19.36,19.39,19.35,19.37,6720000.0,16.8504,16.8765,16.8417,16.8591,6720000.0
2014-01-06 12:05:00,19.37,19.42,19.37,19.39,6734000.0,16.8591,16.9027,16.8591,16.8765,6734000.0
2014-01-06 12:10:00,19.39,19.41,19.38,19.41,4536000.0,16.8765,16.894,16.8678,16.894,4536000.0
2014-01-06 12:15:00,19.41,19.41,19.37,19.38,3715600.0,16.894,16.894,16.8591,16.8678,3715600.0
2014-01-06 12:20:00,19.38,19.4,19.36,19.38,3220000.0,16.8678,16.8852,16.8504,16.8678,3220000.0
2014-01-06 12:25:00,19.39,19.42,19.39,19.4,3124800.0,16.8765,16.9027,16.8765,16.8852,3124800.0
2014-01-06 12:30:00,19.4,19.41,19.37,19.4,3113600.0,16.8852,16.894,16.8591,16.8852,3113600.0
2014-01-06 12:35:00,19.4,19.41,19.39,19.41,2461200.0,16.8852,16.894,16.8765,16.894,2461200.0
2014-01-06 12:40:00,19.41,19.41,19.38,19.39,3362800.0,16.894,16.894,16.8678,16.8765,3362800.0
2014-01-06 12:45:00,19.39,19.4,19.38,19.4,2480800.0,16.8765,16.8852,16.8678,16.8852,2480800.0
2014-01-06 12:50:00,19.4,19.44,19.39,19.44,3508400.0,16.8852,16.9201,16.8765,16.9201,3508400.0
2014-01-06 12:55:00,19.44,19.46,19.42,19.45,6851600.0,16.9201,16.9375,16.9027,16.9288,6851600.0
2014-01-06 13:00:00,19.45,19.46,19.43,19.44,3897600.0,16.9288,16.9375,16.9114,16.9201,3897600.0
2014-01-06 13:05:00,19.44,19.46,19.42,19.43,4880400.0,16.9201,16.9375,16.9027,16.9114,4880400.0
2014-01-06 13:10:00,19.43,19.46,19.42,19.46,4396000.0,16.9114,16.9375,16.9027,16.9375,4396000.0
2014-01-06 13:15:00,19.46,19.48,19.44,19.48,5350800.0,16.9375,16.9549,16.9201,16.9549,5350800.0
2014-01-06 13:20:00,19.47,19.48,19.46,19.47,4662000.0,16.9462,16.9549,16.9375,16.9462,4662000.0
2014-01-06 13:25:00,19.47,19.48,19.43,19.44,4471600.0,16.9462,16.9549,16.9114,16.9201,4471600.0
2014-01-06 13:30:00,19.44,19.46,19.43,19.46,2601200.0,16.9201,16.9375,16.9114,16.9375,2601200.0
2014-01-06 13:35:00,19.45,19.47,19.45,19.47,2382800.0,16.9288,16.9462,16.9288,16.9462,2382800.0
2014-01-06 13:40:00,19.47,19.47,19.42,19.44,3368400.0,16.9462,16.9462,16.9027,16.9201,3368400.0
2014-01-06 13:45:00,19.44,19.45,19.43,19.45,2676800.0,16.9201,16.9288,16.9114,16.9288,2676800.0
2014-01-06 13:50:00,19.45,19.49,19.45,19.48,5975200.0,16.9288,16.9636,16.9288,16.9549,5975200.0
2014-01-06 13:55:00,19.48,19.49,19.44,19.44,3354400.0,16.9549,16.9636,16.9201,16.9201,3354400.0
2014-01-06 14:00:00,19.44,19.46,19.43,19.44,4897200.0,16.9201,16.9375,16.9114,16.9201,4897200.0
2014-01-06 14:05:00,19.44,19.46,19.43,19.43,3194800.0,16.9201,16.9375,16.9114,16.9114,3194800.0
2014-01-06 14:10:00,19.43,19.47,19.43,19.46,3502800.0,16.9114,16.9462,16.9114,16.9375,3502800.0
2014-01-06 14:15:00,19.46,19.47,19.44,19.45,3382400.0,16.9375,16.9462,16.9201,16.9288,3382400.0
2014-01-06 14:20:00,19.45,19.49,19.44,19.46,4712400.0,16.9288,16.9636,16.9201,16.9375,4712400.0
2014-01-06 14:25:00,19.46,19.48,19.44,19.47,3334800.0,16.9375,16.9549,16.9201,16.9462,3334800.0
2014-01-06 14:30:00,19.47,19.5,19.47,19.48,5166000.0,16.9462,16.9723,16.9462,16.9549,5166000.0
2014-01-06 14:35:00,19.49,19.5,19.48,19.5,3245200.0,16.9636,16.9723,16.9549,16.9723,3245200.0
2014-01-06 14:40:00,19.5,19.5,19.47,19.48,3320800.0,16.9723,16.9723,16.9462,16.9549,3320800.0
2014-01-06 14:45:00,19.48,19.5,19.47,19.48,4160800.0,16.9549,16.9723,16.9462,16.9549,4160800.0
2014-01-06 14:50:00,19.49,19.51,19.48,19.5,4684400.0,16.9636,16.981,16.9549,16.9723,4684400.0
2014-01-06 14:55:00,19.5,19.51,19.48,19.49,4037600.0,16.9723,16.981,16.9549,16.9636,4037600.0
2014-01-06 15:00:00,19.49,19.5,19.44,19.48,2990400.0,16.9636,16.9723,16.9201,16.9549,2990400.0
2014-01-06 15:05:00,19.49,19.5,19.48,19.49,2592800.0,16.9636,16.9723,16.9549,16.9636,2592800.0
2014-01-06 15:10:00,19.49,19.49,19.47,19.49,3536400.0,16.9636,16.9636,16.9462,16.9636,3536400.0
2014-01-06 15:15:00,19.49,19.51,19.47,19.49,4046000.0,16.9636,16.981,16.9462,16.9636,4046000.0
2014-01-06 15:20:00,19.5,19.51,19.49,19.51,2956800.0,16.9723,16.981,16.9636,16.981,2956800.0
2014-01-06 15:25:00,19.5,19.53,19.5,19.5,5244400.0,16.9723,16.9984,16.9723,16.9723,5244400.0
2014-01-06 15:30:00,19.5,19.51,19.47,19.48,5580400.0,16.9723,16.981,16.9462,16.9549,5580400.0
2014-01-06 15:35:00,19.47,19.48,19.46,19.47,6585600.0,16.9462,16.9549,16.9375,16.9462,6585600.0
2014-01-06 15:40:00,19.47,19.48,19.43,19.45,7646800.0,16.9462,16.9549,16.9114,16.9288,7646800.0
2014-01-06 15:45:00,19.46,19.46,19.42,19.45,7215600.0,16.9375,16.9375,16.9027,16.9288,7215600.0
2014-01-06 15:50:00,19.45,19.45,19.43,19.43,6792800.0,16.9288,16.9288,16.9114,16.9114,6792800.0
2014-01-06 15:55:00,19.43,19.44,19.41,19.43,13938400.0,16.9114,16.9201,16.894,16.9114,13938400.0
2014-01-07 09:30:00,19.44,19.45,19.34,19.36,18491200.0,16.9201,16.9288,16.833,16.8504,18491200.0
2014-01-07 09:35:00,19.36,19.41,19.31,19.34,13482000.0,16.8504,16.894,16.8069,16.833,13482000.0
2014-01-07 09:40:00,19.33,19.34,19.29,19.32,9847600.0,16.8243,16.833,16.7895,16.8156,9847600.0
2014-01-07 09:45:00,19.32,19.35,19.3,19.33,8240400.0,16.8156,16.8417,16.7982,16.8243,8240400.0
2014-01-07 09:50:00,19.33,19.33,19.28,19.31,15800400.0,16.8243,16.8243,16.7808,16.8069,15800400.0
2014-01-07 09:55:00,19.3,19.37,19.29,19.37,10385200.0,16.7982,16.8591,16.7895,16.8591,10385200.0
2014-01-07 10:00:00,19.37,19.42,19.37,19.4,11454800.0,16.8591,16.9027,16.8591,16.8852,11454800.0
2014-01-07 10:05:00,19.4,19.46,19.38,19.45,8943200.0,16.8852,16.9375,16.8678,16.9288,8943200.0
2014-01-07 10:10:00,19.45,19.48,19.44,19.46,9083200.0,16.9288,16.9549,16.9201,16.9375,9083200.0
2014-01-07 10:15:00,19.46,19.48,19.45,19.47,6879600.0,16.9375,16.9549,16.9288,16.9462,6879600.0
2014-01-07 10:20:00,19.47,19.5,19.46,19.48,6846000.0,16.9462,16.9723,16.9375,16.9549,6846000.0
2014-01-07 10:25:00,19.48,19.48,19.42,19.43,7954800.0,16.9549,16.9549,16.9027,16.9114,7954800.0
2014-01-07 10:30:00,19.43,19.47,19.43,19.44,4426800.0,16.9114,16.9462,16.9114,16.9201,4426800.0
2014-01-07 10:35:00,19.44,19.45,19.4,19.44,4191600.0,16.9201,16.9288,16.8852,16.9201,4191600.0
2014-01-07 10:40:00,19.44,19.45,19.42,19.43,2948400.0,16.9201,16.9288,16.9027,16.9114,2948400.0
2014-01-07 10:45:00,19.43,19.44,19.38,19.39,5042800.0,16.9114,16.9201,16.8678,16.8765,5042800.0
2014-01-07 10:50:00,19.39,19.42,19.38,19.41,3133200.0,16.8765,16.9027,16.8678,16.894,3133200.0
2014-01-07 10:55:00,19.41,19.41,19.39,19.4,2254000.0,16.894,16.894,16.8765,16.8852,2254000.0
2014-01-07 11:00:00,19.41,19.41,19.38,19.41,3469200.0,16.894,16.894,16.8678,16.894,3469200.0
2014-01-07 11:05:00,19.41,19.42,19.4,19.41,1789200.0,16.894,16.9027,16.8852,16.894,1789200.0
2014-01-07 11:10:00,19.41,19.41,19.39,19.39,2119600.0,16.894,16.894,16.8765,16.8765,2119600.0
2014-01-07 11:15:00,19.39,19.4,19.38,19.4,2531200.0,16.8765,16.8852,16.8678,16.8852,2531200.0
2014-01-07 11:20:00,19.4,19.4,19.34,19.34,4891600.0,16.8852,16.8852,16.833,16.833,4891600.0
2014-01-07 11:25:00,19.34,19.35,19.32,19.35,5656000.0,16.833,16.8417,16.8156,16.8417,5656000.0
2014-01-07 11:30:00,19.35,19.37,19.35,19.36,2741200.0,16.8417,16.8591,16.8417,16.8504,2741200.0
2014-01-07 11:35:00,19.36,19.36,19.34,19.34,2209200.0,16.8504,16.8504,16.833,16.833,2209200.0
2014-01-07 11:40:00,19.34,19.34,19.31,19.32,4494000.0,16.833,16.833,16.8069,16.8156,4494000.0
2014-01-07 11:45:00,19.32,19.33,19.31,19.33,3648400.0,16.8156,16.8243,16.8069,16.8243,3648400.0
2014-01-07 11:50:00,19.33,19.35,19.33,19.35,3390800.0,16.8243,16.8417,16.8243,16.8417,3390800.0
2014-01-07 11:55:00,19.35,19.35,19.32,19.32,2223200.0,16.8417,16.8417,16.8156,16.8156,2223200.0
2014-01-07 12:00:00,19.32,19.34,19.32,19.33,2391200.0,16.8156,16.833,16.8156,16.8243,2391200.0
2014-01-07 12:05:00,19.33,19.33,19.3,19.31,2917600.0,16.8243,16.8243,16.7982,16.8069,2917600.0
2014-01-07 12:10:00,19.31,19.31,19.28,19.29,6031200.0,16.8069,16.8069,16.7808,16.7895,6031200.0
2014-01-07 12:15:00,19.29,19.32,19.29,19.32,3197600.0,16.7895,16.8156,16.7895,16.8156,3197600.0
2014-01-07 12:20:00,19.32,19.32,19.3,19.31,2318400.0,16.8156,16.8156,16.7982,16.8069,2318400.0
2014-01-07 12:25:00,19.32,19.32,19.3,19.31,1699600.0,16.8156,16.8156,16.7982,16.8069,1699600.0
2014-01-07 12:30:00,19.31,19.33,19.31,19.33,3166800.0,16.8069,16.8243,16.8069,16.8243,3166800.0
2014-01-07 12:35:00,19.33,19.35,19.33,19.34,2402400.0,16.8243,16.8417,16.8243,16.833,2402400.0
2014-01-07 12:40:00,19.34,19.34,19.31,19.32,1747200.0,16.833,16.833,16.8069,16.8156,1747200.0
2014-01-07 12:45:00,19.32,19.32,19.29,19.31,3082800.0,16.8156,16.8156,16.7895,16.8069,3082800.0
2014-01-07 12:50:00,19.31,19.33,19.3,19.32,1929200.0,16.8069,16.8243,16.7982,16.8156,1929200.0
2014-01-07 12:55:00,19.32,19.33,19.31,19.32,1394400.0,16.8156,16.8243,16.8069,16.8156,1394400.0
2014-01-07 13:00:00,19.32,19.33,19.3,19.31,1806000.0,16.8156,16.8243,16.7982,16.8069,1806000.0
2014-01-07 13:05:00,19.31,19.33,19.3,19.32,2209200.0,16.8069,16.8243,16.7982,16.8156,2209200.0
2014-01-07 13:10:00,19.32,19.33,19.3,19.3,2231600.0,16.8156,16.8243,16.7982,16.7982,2231600.0
2014-01-07 13:15:00,19.3,19.31,19.3,19.3,1425200.0,16.7982,16.8069,16.7982,16.7982,1425200.0
2014-01-07 13:20:00,19.3,19.32,19.29,19.32,2116800.0,16.7982,16.8156,16.7895,16.8156,2116800.0
2014-01-07 13:25:00,19.32,19.33,19.31,19.32,1794800.0,16.8156,16.8243,16.8069,16.8156,1794800.0
2014-01-07 13:30:00,19.32,19.34,19.32,19.32,2265200.0,16.8156,16.833,16.8156,16.8156,2265200.0
2014-01-07 13:35:00,19.32,19.32,19.31,19.32,1626800.0,16.8156,16.8156,16.8069,16.8156,1626800.0
2014-01-07 13:40:00,19.32,19.32,19.3,19.32,2010400.0,16.8156,16.8156,16.7982,16.8156,2010400.0
2014-01-07 13:45:00,19.31,19.32,19.29,19.29,2934400.0,16.8069,16.8156,16.7895,16.7895,2934400.0
2014-01-07 13:50:00,19.29,19.3,19.25,19.26,9164400.0,16.7895,16.7982,16.7547,16.7634,9164400.0
2014-01-07 13:55:00,19.26,19.28,19.25,19.27,6134800.0,16.7634,16.7808,16.7547,16.7721,6134800.0
2014-01-07 14:00:00,19.27,19.3,19.27,19.28,6132000.0,16.7721,16.7982,16.7721,16.7808,6132000.0
2014-01-07 14:05:00,19.28,19.28,19.23,19.24,6252400.0,16.7808,16.7808,16.7373,16.746,6252400.0
2014-01-07 14:10:00,19.24,19.25,19.21,19.24,10494400.0,16.746,16.7547,16.7199,16.746,10494400.0
2014-01-07 14:15:00,19.24,19.24,19.22,19.23,4958800.0,16.746,16.746,16.7286,16.7373,4958800.0
2014-01-07 14:20:00,19.23,19.23,19.22,19.23,3584000.0,16.7373,16.7373,16.7286,16.7373,3584000.0
2014-01-07 14:25:00,19.22,19.26,19.22,19.24,4768400.0,16.7286,16.7634,16.7286,16.746,4768400.0
2014-01-07 14:30:00,19.24,19.26,19.24,19.25,2749600.0,16.746,16.7634,16.746,16.7547,2749600.0
2014-01-07 14:35:00,19.25,19.28,19.25,19.27,3794000.0,16.7547,16.7808,16.7547,16.7721,3794000.0
2014-01-07 14:40:00,19.27,19.3,19.26,19.29,4774000.0,16.7721,16.7982,16.7634,16.7895,4774000.0
2014-01-07 14:45:00,19.29,19.29,19.26,19.26,3827600.0,16.7895,16.7895,16.7634,16.7634,3827600.0
2014-01-07 14:50:00,19.26,19.29,19.25,19.28,3964800.0,16.7634,16.7895,16.7547,16.7808,3964800.0
2014-01-07 14:55:00,19.28,19.3,19.28,19.29,2900800.0,16.7808,16.7982,16.7808,16.7895,2900800.0
2014-01-07 15:00:00,19.3,19.3,19.28,19.3,2752400.0,16.7982,16.7982,16.7808,16.7982,2752400.0
2014-01-07 15:05:00,19.3,19.31,19.29,19.31,3732400.0,16.7982,16.8069,16.7895,16.8069,3732400.0
2014-01-07 15:10:00,19.31,19.31,19.29,19.3,3007200.0,16.8069,16.8069,16.7895,16.7982,3007200.0
2014-01-07 15:15:00,19.3,19.33,19.3,19.32,4253200.0,16.7982,16.8243,16.7982,16.8156,4253200.0
2014-01-07 15:20:00,19.32,19.33,19.31,19.32,2783200.0,16.8156,16.8243,16.8069,16.8156,2783200.0
2014-01-07 15:25:00,19.32,19.33,19.31,19.32,3738000.0,16.8156,16.8243,16.8069,16.8156,3738000.0
2014-01-07 15:30:00,19.32,19.32,19.31,19.32,4720800.0,16.8156,16.8156,16.8069,16.8156,4720800.0
2014-01-07 15:35:00,19.32,19.34,19.32,19.32,5222000.0,16.8156,16.833,16.8156,16.8156,5222000.0
2014-01-07 15:40:00,19.32,19.34,19.32,19.33,4524800.0,16.8156,16.833,16.8156,16.8243,4524800.0
2014-01-07 15:45:00,19.33,19.33,19.31,19.31,4788000.0,16.8243,16.8243,16.8069,16.8069,4788000.0
2014-01-07 15:50:00,19.31,19.32,19.3,19.3,8428000.0,16.8069,16.8156,16.7982,16.7982,8428000.0
2014-01-07 15:55:00,19.3,19.3,19.27,19.29,13692000.0,16.7982,16.7982,16.7721,16.7895,13692000.0
2014-01-08 09:30:00,19.25,19.37,19.24,19.36,18838400.0,16.7547,16.8591,16.746,16.8504,18838400.0
2014-01-08 09:35:00,19.36,19.37,19.32,19.36,12345200.0,16.8504,16.8591,16.8156,16.8504,12345200.0
2014-01-08 09:40:00,19.36,19.37,19.33,19.37,7758800.0,16.8504,16.8591,16.8243,16.8591,7758800.0
2014-01-08 09:45:00,19.37,19.4,19.35,19.38,11071200.0,16.8591,16.8852,16.8417,16.8678,11071200.0
2014-01-08 09:50:00,19.38,19.44,19.38,19.44,12619600.0,16.8678,16.9201,16.8678,16.9201,12619600.0
2014-01-08 09:55:00,19.44,19.44,19.4,19.43,6596800.0,16.9201,16.9201,16.8852,16.9114,6596800.0
2014-01-08 10:00:00,19.43,19.45,19.42,19.44,7226800.0,16.9114,16.9288,16.9027,16.9201,7226800.0
2014-01-08 10:05:00,19.44,19.45,19.4,19.41,5642000.0,16.9201,16.9288,16.8852,16.894,5642000.0
2014-01-08 10:10:00,19.41,19.45,19.4,19.43,4880400.0,16.894,16.9288,16.8852,16.9114,4880400.0
2014-01-08 10:15:00,19.43,19.44,19.42,19.43,2464000.0,16.9114,16.9201,16.9027,16.9114,2464000.0
2014-01-08 10:20:00,19.43,19.44,19.42,19.42,2755200.0,16.9114,16.9201,16.9027,16.9027,2755200.0
2014-01-08 10:25:00,19.42,19.45,19.42,19.44,4488400.0,16.9027,16.9288,16.9027,16.9201,4488400.0
2014-01-08 10:30:00,19.44,19.46,19.44,19.46,5798800.0,16.9201,16.9375,16.9201,16.9375,5798800.0
2014-01-08 10:35:00,19.46,19.48,19.46,19.47,7156800.0,16.9375,16.9549,16.9375,16.9462,7156800.0
2014-01-08 10:40:00,19.47,19.48,19.46,19.46,5342400.0,16.9462,16.9549,16.9375,16.9375,5342400.0
2014-01-08 10:45:00,19.46,19.48,19.46,19.47,3684800.0,16.9375,16.9549,16.9375,16.9462,3684800.0
2014-01-08 10:50:00,19.47,19.48,19.38,19.39,7714000.0,16.9462,16.9549,16.8678,16.8765,7714000.0
2014-01-08 10:55:00,19.39,19.41,19.38,19.4,5026000.0,16.8765,16.894,16.8678,16.8852,5026000.0
2014-01-08 11:00:00,19.4,19.43,19.4,19.42,3060400.0,16.8852,16.9114,16.8852,16.9027,3060400.0
2014-01-08 11:05:00,19.42,19.42,19.36,19.37,4102000.0,16.9027,16.9027,16.8504,16.8591,4102000.0
2014-01-08 11:10:00,19.37,19.39,19.36,19.39,2942800.0,16.8591,16.8765,16.8504,16.8765,2942800.0
2014-01-08 11:15:00,19.39,19.42,19.39,19.41,2769200.0,16.8765,16.9027,16.8765,16.894,2769200.0
2014-01-08 11:20:00,19.41,19.44,19.41,19.43,3500000.0,16.894,16.9201,16.894,16.9114,3500000.0
2014-01-08 11:25:00,19.43,19.44,19.4,19.42,2492000.0,16.9114,16.9201,16.8852,16.9027,2492000.0
2014-01-08 11:30:00,19.42,19.43,19.41,19.43,1694000.0,16.9027,16.9114,16.894,16.9114,1694000.0
2014-01-08 11:35:00,19.43,19.43,19.4,19.41,1666000.0,16.9114,16.9114,16.8852,16.894,1666000.0
2014-01-08 11:40:00,19.41,19.43,19.41,19.43,2685200.0,16.894,16.9114,16.894,16.9114,2685200.0
2014-01-08 11:45:00,19.43,19.44,19.42,19.43,2049600.0,16.9114,16.9201,16.9027,16.9114,2049600.0
2014-01-08 11:50:00,19.43,19.45,19.43,19.44,2993200.0,16.9114,16.9288,16.9114,16.9201,2993200.0
2014-01-08 11:55:00,19.44,19.45,19.43,19.45,2441600.0,16.9201,16.9288,16.9114,16.9288,2441600.0
2014-01-08 12:00:00,19.45,19.46,19.45,19.45,1772400.0,16.9288,16.9375,16.9288,16.9288,1772400.0
2014-01-08 12:05:00,19.45,19.46,19.44,19.44,1685600.0,16.9288,16.9375,16.9201,16.9201,1685600.0
2014-01-08 12:10:00,19.44,19.45,19.43,19.44,2382800.0,16.9201,16.9288,16.9114,16.9201,2382800.0
2014-01-08 12:15:00,19.44,19.46,19.44,19.46,2427600.0,16.9201,16.9375,16.9201,16.9375,2427600.0
2014-01-08 12:20:00,19.46,19.46,19.45,19.46,2013200.0,16.9375,16.9375,16.9288,16.9375,2013200.0
2014-01-08 12:25:00,19.46,19.47,19.44,19.45,3603600.0,16.9375,16.9462,16.9201,16.9288,3603600.0
2014-01-08 12:30:00,19.45,19.45,19.43,19.44,2268000.0,16.9288,16.9288,16.9114,16.9201,2268000.0
2014-01-08 12:35:00,19.44,19.45,19.41,19.42,2175600.0,16.9201,16.9288,16.894,16.9027,2175600.0
2014-01-08 12:40:00,19.42,19.43,19.41,19.42,1842400.0,16.9027,16.9114,16.894,16.9027,1842400.0
2014-01-08 12:45:00,19.41,19.43,19.41,19.42,1542800.0,16.894,16.9114,16.894,16.9027,1542800.0
2014-01-08 12:50:00,19.42,19.43,19.41,19.43,1192800.0,16.9027,16.9114,16.894,16.9114,1192800.0
2014-01-08 12:55:00,19.43,19.43,19.42,19.43,1349600.0,16.9114,16.9114,16.9027,16.9114,1349600.0
2014-01-08 13:00:00,19.43,19.44,19.42,19.43,1257200.0,16.9114,16.9201,16.9027,16.9114,1257200.0
2014-01-08 13:05:00,19.43,19.44,19.42,19.42,1736000.0,16.9114,16.9201,16.9027,16.9027,1736000.0
2014-01-08 13:10:00,19.43,19.43,19.39,19.41,3043600.0,16.9114,16.9114,16.8765,16.894,3043600.0
2014-01-08 13:15:00,19.41,19.41,19.37,19.4,3278800.0,16.894,16.894,16.8591,16.8852,3278800.0
2014-01-08 13:20:00,19.4,19.41,19.39,19.41,2268000.0,16.8852,16.894,16.8765,16.894,2268000.0
2014-01-08 13:25:00,19.41,19.43,19.41,19.42,1514800.0,16.894,16.9114,16.894,16.9027,1514800.0
2014-01-08 13:30:00,19.42,19.43,19.41,19.43,1806000.0,16.9027,16.9114,16.894,16.9114,1806000.0
2014-01-08 13:35:00,19.43,19.44,19.42,19.43,1439200.0,16.9114,16.9201,16.9027,16.9114,1439200.0
2014-01-08 13:40:00,19.43,19.44,19.43,19.43,2209200.0,16.9114,16.9201,16.9114,16.9114,2209200.0
2014-01-08 13:45:00,19.43,19.44,19.42,19.43,1534400.0,16.9114,16.9201,16.9027,16.9114,1534400.0
2014-01-08 13:50:00,19.43,19.44,19.43,19.44,1974000.0,16.9114,16.9201,16.9114,16.9201,1974000.0
2014-01-08 13:55:00,19.44,19.44,19.43,19.44,1682800.0,16.9201,16.9201,16.9114,16.9201,1682800.0
2014-01-08 14:00:00,19.44,19.5,19.41,19.45,3833200.0,16.9201,16.9723,16.894,16.9288,3833200.0
2014-01-08 14:05:00,19.45,19.46,19.42,19.43,2744000.0,16.9288,16.9375,16.9027,16.9114,2744000.0
2014-01-08 14:10:00,19.42,19.44,19.41,19.43,2010400.0,16.9027,16.9201,16.894,16.9114,2010400.0
2014-01-08 14:15:00,19.43,19.44,19.42,19.43,1918000.0,16.9114,16.9201,16.9027,16.9114,1918000.0
2014-01-08 14:20:00,19.43,19.44,19.42,19.43,1915200.0,16.9114,16.9201,16.9027,16.9114,1915200.0
2014-01-08 14:25:00,19.43,19.44,19.43,19.44,1741600.0,16.9114,16.9201,16.9114,16.9201,1741600.0
2014-01-08 14:30:00,19.43,19.45,19.42,19.45,2797200.0,16.9114,16.9288,16.9027,16.9288,2797200.0
2014-01-08 14:35:00,19.45,19.46,19.45,19.46,3035200.0,16.9288,16.9375,16.9288,16.9375,3035200.0
2014-01-08 14:40:00,19.46,19.46,19.45,19.45,2058000.0,16.9375,16.9375,16.9288,16.9288,2058000.0
2014-01-08 14:45:00,19.46,19.46,19.41,19.41,4048800.0,16.9375,16.9375,16.894,16.894,4048800.0
2014-01-08 14:50:00,19.41,19.44,19.41,19.43,2340800.0,16.894,16.9201,16.894,16.9114,2340800.0
2014-01-08 14:55:00,19.43,19.43,19.41,19.41,2298800.0,16.9114,16.9114,16.894,16.894,2298800.0
2014-01-08 15:00:00,19.41,19.43,19.41,19.43,1666000.0,16.894,16.9114,16.894,16.9114,1666000.0
2014-01-08 15:05:00,19.43,19.43,19.41,19.43,1722000.0,16.9114,16.9114,16.894,16.9114,1722000.0
2014-01-08 15:10:00,19.43,19.43,19.41,19.41,1845200.0,16.9114,16.9114,16.894,16.894,1845200.0
2014-01-08 15:15:00,19.41,19.43,19.39,19.4,3578400.0,16.894,16.9114,16.8765,16.8852,3578400.0
2014-01-08 15:20:00,19.4,19.4,19.38,19.38,4410000.0,16.8852,16.8852,16.8678,16.8678,4410000.0
2014-01-08 15:25:00,19.38,19.38,19.36,19.37,4194400.0,16.8678,16.8678,16.8504,16.8591,4194400.0
2014-01-08 15:30:00,19.37,19.37,19.35,19.36,5723200.0,16.8591,16.8591,16.8417,16.8504,5723200.0
2014-01-08 15:35:00,19.37,19.38,19.36,19.37,3547600.0,16.8591,16.8678,16.8504,16.8591,3547600.0
2014-01-08 15:40:00,19.37,19.37,19.33,19.35,5014800.0,16.8591,16.8591,16.8243,16.8417,5014800.0
2014-01-08 15:45:00,19.35,19.37,19.35,19.36,3948000.0,16.8417,16.8591,16.8417,16.8504,3948000.0
2014-01-08 15:50:00,19.37,19.39,19.37,19.39,8136800.0,16.8591,16.8765,16.8591,16.8765,8136800.0
2014-01-08 15:55:00,19.39,19.41,19.38,19.41,12614000.0,16.8765,16.894,16.8678,16.894,12614000.0
2014-01-09 09:30:00,19.53,19.54,19.47,19.48,12994800.0,16.9984,17.0071,16.9462,16.9549,12994800.0
2014-01-09 09:35:00,19.48,19.53,19.47,19.49,10802400.0,16.9549,16.9984,16.9462,16.9636,10802400.0
2014-01-09 09:40:00,19.49,19.49,19.45,19.46,7478800.0,16.9636,16.9636,16.9288,16.9375,7478800.0
2014-01-09 09:45:00,19.46,19.5,19.45,19.48,4608800.0,16.9375,16.9723,16.9288,16.9549,4608800.0
2014-01-09 09:50:00,19.48,19.49,19.45,19.47,4009600.0,16.9549,16.9636,16.9288,16.9462,4009600.0
2014-01-09 09:55:00,19.47,19.51,19.46,19.51,5969600.0,16.9462,16.981,16.9375,16.981,5969600.0
2014-01-09 10:00:00,19.51,19.52,19.45,19.48,6204800.0,16.981,16.9897,16.9288,16.9549,6204800.0
2014-01-09 10:05:00,19.48,19.48,19.41,19.44,8212400.0,16.9549,16.9549,16.894,16.9201,8212400.0
2014-01-09 10:10:00,19.44,19.45,19.39,19.4,6336400.0,16.9201,16.9288,16.8765,16.8852,6336400.0
2014-01-09 10:15:00,19.4,19.43,19.37,19.43,6160000.0,16.8852,16.9114,16.8591,16.9114,6160000.0
2014-01-09 10:20:00,19.42,19.43,19.37,19.42,5471200.0,16.9027,16.9114,16.8591,16.9027,5471200.0
2014-01-09 10:25:00,19.42,19.43,19.4,19.43,3458000.0,16.9027,16.9114,16.8852,16.9114,3458000.0
2014-01-09 10:30:00,19.43,19.43,19.4,19.41,2290400.0,16.9114,16.9114,16.8852,16.894,2290400.0
2014-01-09 10:35:00,19.41,19.43,19.4,19.4,2343600.0,16.894,16.9114,16.8852,16.8852,2343600.0
2014-01-09 10:40:00,19.4,19.41,19.34,19.34,7061600.0,16.8852,16.894,16.833,16.833,7061600.0
2014-01-09 10:45:00,19.34,19.37,19.33,19.36,5126800.0,16.833,16.8591,16.8243,16.8504,5126800.0
2014-01-09 10:50:00,19.36,19.37,19.34,19.35,3438400.0,16.8504,16.8591,16.833,16.8417,3438400.0
2014-01-09 10:55:00,19.35,19.37,19.33,19.36,3144400.0,16.8417,16.8591,16.8243,16.8504,3144400.0
2014-01-09 11:00:00,19.36,19.36,19.32,19.33,3309600.0,16.8504,16.8504,16.8156,16.8243,3309600.0
2014-01-09 11:05:00,19.33,19.34,19.27,19.28,8397200.0,16.8243,16.833,16.7721,16.7808,8397200.0
2014-01-09 11:10:00,19.28,19.31,19.28,19.3,4690000.0,16.7808,16.8069,16.7808,16.7982,4690000.0
2014-01-09 11:15:00,19.3,19.31,19.29,19.3,2284800.0,16.7982,16.8069,16.7895,16.7982,2284800.0
2014-01-09 11:20:00,19.3,19.3,19.24,19.27,5160400.0,16.7982,16.7982,16.746,16.7721,5160400.0
2014-01-09 11:25:00,19.28,19.29,19.27,19.28,2970800.0,16.7808,16.7895,16.7721,16.7808,2970800.0
2014-01-09 11:30:00,19.28,19.28,19.24,19.24,5714800.0,16.7808,16.7808,16.746,16.746,5714800.0
2014-01-09 11:35:00,19.24,19.3,19.24,19.3,4219600.0,16.746,16.7982,16.746,16.7982,4219600.0
2014-01-09 11:40:00,19.29,19.3,19.27,19.28,2959600.0,16.7895,16.7982,16.7721,16.7808,2959600.0
2014-01-09 11:45:00,19.28,19.28,19.25,19.26,2802800.0,16.7808,16.7808,16.7547,16.7634,2802800.0
2014-01-09 11:50:00,19.26,19.27,19.24,19.25,2735600.0,16.7634,16.7721,16.746,16.7547,2735600.0
2014-01-09 11:55:00,19.25,19.27,19.25,19.27,2097200.0,16.7547,16.7721,16.7547,16.7721,2097200.0
2014-01-09 12:00:00,19.27,19.27,19.25,19.25,2116800.0,16.7721,16.7721,16.7547,16.7547,2116800.0
2014-01-09 12:05:00,19.25,19.29,19.23,19.28,5524400.0,16.7547,16.7895,16.7373,16.7808,5524400.0
2014-01-09 12:10:00,19.28,19.28,19.27,19.28,1414000.0,16.7808,16.7808,16.7721,16.7808,1414000.0
2014-01-09 12:15:00,19.28,19.29,19.27,19.29,1884400.0,16.7808,16.7895,16.7721,16.7895,1884400.0
2014-01-09 12:20:00,19.29,19.3,19.29,19.29,1842400.0,16.7895,16.7982,16.7895,16.7895,1842400.0
2014-01-09 12:25:00,19.29,19.29,19.27,19.27,1890000.0,16.7895,16.7895,16.7721,16.7721,1890000.0
2014-01-09 12:30:00,19.27,19.31,19.27,19.29,2576000.0,16.7721,16.8069,16.7721,16.7895,2576000.0
2014-01-09 12:35:00,19.29,19.32,19.29,19.31,2618000.0,16.7895,16.8156,16.7895,16.8069,2618000.0
2014-01-09 12:40:00,19.31,19.32,19.3,19.3,1302000.0,16.8069,16.8156,16.7982,16.7982,1302000.0
2014-01-09 12:45:00,19.3,19.31,19.29,19.3,9520000.0,16.7982,16.8069,16.7895,16.7982,9520000.0
2014-01-09 12:50:00,19.3,19.31,19.29,19.3,1450400.0,16.7982,16.8069,16.7895,16.7982,1450400.0
2014-01-09 12:55:00,19.3,19.3,19.28,19.3,1705200.0,16.7982,16.7982,16.7808,16.7982,1705200.0
2014-01-09 13:00:00,19.3,19.32,19.3,19.31,2268000.0,16.7982,16.8156,16.7982,16.8069,2268000.0
2014-01-09 13:05:00,19.31,19.31,19.28,19.3,1450400.0,16.8069,16.8069,16.7808,16.7982,1450400.0
2014-01-09 13:10:00,19.29,19.3,19.27,19.28,1999200.0,16.7895,16.7982,16.7721,16.7808,1999200.0
2014-01-09 13:15:00,19.28,19.29,19.28,19.29,1212400.0,16.7808,16.7895,16.7808,16.7895,1212400.0
2014-01-09 13:20:00,19.29,19.29,19.28,19.28,1405600.0,16.7895,16.7895,16.7808,16.7808,1405600.0
2014-01-09 13:25:00,19.28,19.29,19.27,19.28,1747200.0,16.7808,16.7895,16.7721,16.7808,1747200.0
2014-01-09 13:30:00,19.28,19.3,19.28,19.29,1478400.0,16.7808,16.7982,16.7808,16.7895,1478400.0
2014-01-09 13:35:00,19.29,19.29,19.26,19.27,2800000.0,16.7895,16.7895,16.7634,16.7721,2800000.0
2014-01-09 13:40:00,19.27,19.27,19.24,19.25,2998800.0,16.7721,16.7721,16.746,16.7547,2998800.0
2014-01-09 13:45:00,19.25,19.25,19.2,19.22,5541200.0,16.7547,16.7547,16.7112,16.7286,5541200.0
2014-01-09 13:50:00,19.22,19.23,19.2,19.21,4519200.0,16.7286,16.7373,16.7112,16.7199,4519200.0
2014-01-09 13:55:00,19.2,19.2,19.18,19.18,5712000.0,16.7112,16.7112,16.6938,16.6938,5712000.0
2014-01-09 14:00:00,19.19,19.19,19.14,19.14,7417200.0,16.7025,16.7025,16.659,16.659,7417200.0
2014-01-09 14:05:00,19.14,19.16,19.12,19.15,8086400.0,16.659,16.6764,16.6415,16.6677,8086400.0
2014-01-09 14:10:00,19.14,19.17,19.14,19.17,4258800.0,16.659,16.6851,16.659,16.6851,4258800.0
2014-01-09 14:15:00,19.17,19.18,19.16,19.17,3180800.0,16.6851,16.6938,16.6764,16.6851,3180800.0
2014-01-09 14:20:00,19.17,19.17,19.14,19.15,3889200.0,16.6851,16.6851,16.659,16.6677,3889200.0
2014-01-09 14:25:00,19.15,19.2,19.15,19.2,5672800.0,16.6677,16.7112,16.6677,16.7112,5672800.0
2014-01-09 14:30:00,19.19,19.2,19.16,19.17,3262000.0,16.7025,16.7112,16.6764,16.6851,3262000.0
2014-01-09 14:35:00,19.16,19.17,19.15,19.17,2371600.0,16.6764,16.6851,16.6677,16.6851,2371600.0
2014-01-09 14:40:00,19.17,19.19,19.15,19.18,2906400.0,16.6851,16.7025,16.6677,16.6938,2906400.0
2014-01-09 14:45:00,19.19,19.19,19.18,19.19,2371600.0,16.7025,16.7025,16.6938,16.7025,2371600.0
2014-01-09 14:50:00,19.19,19.21,19.19,19.21,4130000.0,16.7025,16.7199,16.7025,16.7199,4130000.0
2014-01-09 14:55:00,19.2,19.21,19.16,19.17,3810800.0,16.7112,16.7199,16.6764,16.6851,3810800.0
2014-01-09 15:00:00,19.17,19.19,19.17,19.18,1999200.0,16.6851,16.7025,16.6851,16.6938,1999200.0
2014-01-09 15:05:00,19.19,19.21,19.18,19.19,2517200.0,16.7025,16.7199,16.6938,16.7025,2517200.0
2014-01-09 15:10:00,19.19,19.21,19.19,19.19,2352000.0,16.7025,16.7199,16.7025,16.7025,2352000.0
2014-01-09 15:15:00,19.2,19.22,19.19,19.2,3732400.0,16.7112,16.7286,16.7025,16.7112,3732400.0
2014-01-09 15:20:00,19.2,19.22,19.2,19.21,2805600.0,16.7112,16.7286,16.7112,16.7199,2805600.0
2014-01-09 15:25:00,19.21,19.21,19.19,19.2,2158800.0,16.7199,16.7199,16.7025,16.7112,2158800.0
2014-01-09 15:30:00,19.19,19.21,19.17,19.17,4555600.0,16.7025,16.7199,16.6851,16.6851,4555600.0
2014-01-09 15:35:00,19.17,19.18,19.15,19.15,5549600.0,16.6851,16.6938,16.6677,16.6677,5549600.0
2014-01-09 15:40:00,19.15,19.19,19.15,19.18,5961200.0,16.6677,16.7025,16.6677,16.6938,5961200.0
2014-01-09 15:45:00,19.18,19.22,19.18,19.19,5619600.0,16.6938,16.7286,16.6938,16.7025,5619600.0
2014-01-09 15:50:00,19.19,19.2,19.17,19.19,7582400.0,16.7025,16.7112,16.6851,16.7025,7582400.0
2014-01-09 15:55:00,19.19,19.2,19.16,19.16,14828800.0,16.7025,16.7112,16.6764,16.6764,14828800.0
2014-01-10 09:30:00,19.27,19.31,19.22,19.23,22195600.0,16.7721,16.8069,16.7286,16.7373,22195600.0
2014-01-10 09:35:00,19.23,19.28,19.22,19.27,8307600.0,16.7373,16.7808,16.7286,16.7721,8307600.0
2014-01-10 09:40:00,19.27,19.27,19.13,19.15,13935600.0,16.7721,16.7721,16.6502,16.6677,13935600.0
2014-01-10 09:45:00,19.14,19.16,19.13,19.16,10522400.0,16.659,16.6764,16.6502,16.6764,10522400.0
2014-01-10 09:50:00,19.16,19.18,19.09,19.1,13154400.0,16.6764,16.6938,16.6154,16.6241,13154400.0
2014-01-10 09:55:00,19.1,19.11,19.07,19.11,9682400.0,16.6241,16.6328,16.598,16.6328,9682400.0
2014-01-10 10:00:00,19.11,19.11,19.03,19.06,12580400.0,16.6328,16.6328,16.5632,16.5893,12580400.0
2014-01-10 10:05:00,19.06,19.06,18.99,19.02,15122800.0,16.5893,16.5893,16.5284,16.5545,15122800.0
2014-01-10 10:10:00,19.02,19.04,18.99,19.0,11443600.0,16.5545,16.5719,16.5284,16.5371,11443600.0
2014-01-10 10:15:00,19.0,19.07,18.99,19.06,9133600.0,16.5371,16.598,16.5284,16.5893,9133600.0
2014-01-10 10:20:00,19.06,19.06,19.04,19.05,5264000.0,16.5893,16.5893,16.5719,16.5806,5264000.0
2014-01-10 10:25:00,19.05,19.06,19.04,19.05,4261600.0,16.5806,16.5893,16.5719,16.5806,4261600.0
2014-01-10 10:30:00,19.05,19.05,19.01,19.02,4958800.0,16.5806,16.5806,16.5458,16.5545,4958800.0
2014-01-10 10:35:00,19.02,19.03,19.0,19.0,4723600.0,16.5545,16.5632,16.5371,16.5371,4723600.0
2014-01-10 10:40:00,19.0,19.02,19.0,19.02,4356800.0,16.5371,16.5545,16.5371,16.5545,4356800.0
2014-01-10 10:45:00,19.02,19.05,19.01,19.05,5535600.0,16.5545,16.5806,16.5458,16.5806,5535600.0
2014-01-10 10:50:00,19.04,19.08,19.04,19.07,5070800.0,16.5719,16.6067,16.5719,16.598,5070800.0
2014-01-10 10:55:00,19.07,19.1,19.07,19.08,6543600.0,16.598,16.6241,16.598,16.6067,6543600.0
2014-01-10 11:00:00,19.08,19.09,19.06,19.06,3556000.0,16.6067,16.6154,16.5893,16.5893,3556000.0
2014-01-10 11:05:00,19.07,19.07,19.03,19.06,4765600.0,16.598,16.598,16.5632,16.5893,4765600.0
2014-01-10 11:10:00,19.06,19.08,19.04,19.07,2718800.0,16.5893,16.6067,16.5719,16.598,2718800.0
2014-01-10 11:15:00,19.07,19.08,19.06,19.06,4076800.0,16.598,16.6067,16.5893,16.5893,4076800.0
2014-01-10 11:20:00,19.06,19.06,19.03,19.03,4519200.0,16.5893,16.5893,16.5632,16.5632,4519200.0
2014-01-10 11:25:00,19.03,19.04,19.02,19.02,3810800.0,16.5632,16.5719,16.5545,16.5545,3810800.0
2014-01-10 11:30:00,19.03,19.03,19.0,19.01,6129200.0,16.5632,16.5632,16.5371,16.5458,6129200.0
2014-01-10 11:35:00,19.01,19.01,18.99,19.0,6059200.0,16.5458,16.5458,16.5284,16.5371,6059200.0
2014-01-10 11:40:00,19.0,19.01,18.99,19.0,4757200.0,16.5371,16.5458,16.5284,16.5371,4757200.0
2014-01-10 11:45:00,19.0,19.01,18.98,18.99,5367600.0,16.5371,16.5458,16.5197,16.5284,5367600.0
2014-01-10 11:50:00,19.0,19.01,18.99,19.0,2276400.0,16.5371,16.5458,16.5284,16.5371,2276400.0
2014-01-10 11:55:00,19.0,19.02,18.99,19.0,3374000.0,16.5371,16.5545,16.5284,16.5371,3374000.0
2014-01-10 12:00:00,19.01,19.02,18.99,19.02,3203200.0,16.5458,16.5545,16.5284,16.5545,3203200.0
2014-01-10 12:05:00,19.02,19.03,19.01,19.02,2735600.0,16.5545,16.5632,16.5458,16.5545,2735600.0
2014-01-10 12:10:00,19.02,19.02,19.0,19.0,1946000.0,16.5545,16.5545,16.5371,16.5371,1946000.0
2014-01-10 12:15:00,19.0,19.02,19.0,19.0,2962400.0,16.5371,16.5545,16.5371,16.5371,2962400.0
2014-01-10 12:20:00,19.0,19.02,19.0,19.02,1934800.0,16.5371,16.5545,16.5371,16.5545,1934800.0
2014-01-10 12:25:00,19.02,19.02,18.99,19.0,2144800.0,16.5545,16.5545,16.5284,16.5371,2144800.0
2014-01-10 12:30:00,19.0,19.01,19.0,19.01,1708000.0,16.5371,16.5458,16.5371,16.5458,1708000.0
2014-01-10 12:35:00,19.01,19.02,19.0,19.0,1839600.0,16.5458,16.5545,16.5371,16.5371,1839600.0
2014-01-10 12:40:00,19.0,19.02,19.0,19.0,3152800.0,16.5371,16.5545,16.5371,16.5371,3152800.0
2014-01-10 12:45:00,19.01,19.01,18.99,19.0,2186800.0,16.5458,16.5458,16.5284,16.5371,2186800.0
2014-01-10 12:50:00,19.0,19.01,18.98,18.99,4676000.0,16.5371,16.5458,16.5197,16.5284,4676000.0
2014-01-10 12:55:00,18.99,18.99,18.98,18.98,2394000.0,16.5284,16.5284,16.5197,16.5197,2394000.0
2014-01-10 13:00:00,18.98,19.0,18.97,18.98,3385200.0,16.5197,16.5371,16.511,16.5197,3385200.0
2014-01-10 13:05:00,18.98,19.0,18.98,19.0,1803200.0,16.5197,16.5371,16.5197,16.5371,1803200.0
2014-01-10 13:10:00,18.99,19.0,18.99,18.99,1999200.0,16.5284,16.5371,16.5284,16.5284,1999200.0
2014-01-10 13:15:00,18.99,19.0,18.99,18.99,1780800.0,16.5284,16.5371,16.5284,16.5284,1780800.0
2014-01-10 13:20:00,18.99,18.99,18.98,18.99,1951600.0,16.5284,16.5284,16.5197,16.5284,1951600.0
2014-01-10 13:25:00,18.98,19.0,18.98,18.99,2363200.0,16.5197,16.5371,16.5197,16.5284,2363200.0
2014-01-10 13:30:00,18.99,19.0,18.98,18.99,2088800.0,16.5284,16.5371,16.5197,16.5284,2088800.0
2014-01-10 13:35:00,18.99,18.99,18.98,18.99,1682800.0,16.5284,16.5284,16.5197,16.5284,1682800.0
2014-01-10 13:40:00,18.99,19.02,18.99,19.01,3026800.0,16.5284,16.5545,16.5284,16.5458,3026800.0
2014-01-10 13:45:00,19.01,19.01,19.0,19.01,2122400.0,16.5458,16.5458,16.5371,16.5458,2122400.0
2014-01-10 13:50:00,19.0,19.01,19.0,19.0,1881600.0,16.5371,16.5458,16.5371,16.5371,1881600.0
2014-01-10 13:55:00,19.0,19.0,18.98,19.0,2990400.0,16.5371,16.5371,16.5197,16.5371,2990400.0
2014-01-10 14:00:00,19.0,19.0,18.99,19.0,1313200.0,16.5371,16.5371,16.5284,16.5371,1313200.0
2014-01-10 14:05:00,18.99,19.0,18.99,19.0,2164400.0,16.5284,16.5371,16.5284,16.5371,2164400.0
2014-01-10 14:10:00,19.0,19.0,18.99,18.99,1741600.0,16.5371,16.5371,16.5284,16.5284,1741600.0
2014-01-10 14:15:00,18.99,19.0,18.99,19.0,1741600.0,16.5284,16.5371,16.5284,16.5371,1741600.0
2014-01-10 14:20:00,19.0,19.0,18.99,19.0,2004800.0,16.5371,16.5371,16.5284,16.5371,2004800.0
2014-01-10 14:25:00,19.0,19.0,18.99,19.0,2844800.0,16.5371,16.5371,16.5284,16.5371,2844800.0
2014-01-10 14:30:00,19.0,19.01,18.99,19.01,2934400.0,16.5371,16.5458,16.5284,16.5458,2934400.0
2014-01-10 14:35:00,19.01,19.03,19.01,19.02,3883600.0,16.5458,16.5632,16.5458,16.5545,3883600.0
2014-01-10 14:40:00,19.02,19.02,19.0,19.01,2506000.0,16.5545,16.5545,16.5371,16.5458,2506000.0
2014-01-10 14:45:00,19.01,19.03,19.01,19.01,2909200.0,16.5458,16.5632,16.5458,16.5458,2909200.0
2014-01-10 14:50:00,19.01,19.02,19.01,19.01,2758000.0,16.5458,16.5545,16.5458,16.5458,2758000.0
2014-01-10 14:55:00,19.01,19.03,19.01,19.02,5087600.0,16.5458,16.5632,16.5458,16.5545,5087600.0
2014-01-10 15:00:00,19.02,19.04,19.02,19.03,3855600.0,16.5545,16.5719,16.5545,16.5632,3855600.0
2014-01-10 15:05:00,19.03,19.04,19.02,19.03,3312400.0,16.5632,16.5719,16.5545,16.5632,3312400.0
2014-01-10 15:10:00,19.03,19.06,19.03,19.05,7271600.0,16.5632,16.5893,16.5632,16.5806,7271600.0
2014-01-10 15:15:00,19.05,19.06,19.04,19.06,4499600.0,16.5806,16.5893,16.5719,16.5893,4499600.0
2014-01-10 15:20:00,19.05,19.06,19.05,19.05,3855600.0,16.5806,16.5893,16.5806,16.5806,3855600.0
2014-01-10 15:25:00,19.05,19.05,19.01,19.02,5588800.0,16.5806,16.5806,16.5458,16.5545,5588800.0
2014-01-10 15:30:00,19.02,19.03,19.02,19.02,4701200.0,16.5545,16.5632,16.5545,16.5545,4701200.0
2014-01-10 15:35:00,19.03,19.04,19.02,19.04,4471600.0,16.5632,16.5719,16.5545,16.5719,4471600.0
2014-01-10 15:40:00,19.04,19.04,19.02,19.04,4376400.0,16.5719,16.5719,16.5545,16.5719,4376400.0
2014-01-10 15:45:00,19.04,19.04,19.02,19.02,5188400.0,16.5719,16.5719,16.5545,16.5545,5188400.0
2014-01-10 15:50:00,19.02,19.03,19.02,19.02,8153600.0,16.5545,16.5632,16.5545,16.5545,8153600.0
2014-01-10 15:55:00,19.02,19.03,19.02,19.03,12723200.0,16.5545,16.5632,16.5545,16.5632,12723200.0
2014-01-13 09:30:00,18.93,19.06,18.92,19.06,16993200.0,16.4762,16.5893,16.4675,16.5893,16993200.0
2014-01-13 09:35:00,19.06,19.16,19.04,19.12,12504800.0,16.5893,16.6764,16.5719,16.6415,12504800.0
2014-01-13 09:40:00,19.12,19.15,19.08,19.11,8369200.0,16.6415,16.6677,16.6067,16.6328,8369200.0
2014-01-13 09:45:00,19.11,19.15,19.09,19.13,5224800.0,16.6328,16.6677,16.6154,16.6502,5224800.0
2014-01-13 09:50:00,19.14,19.21,19.12,19.18,8470000.0,16.659,16.7199,16.6415,16.6938,8470000.0
2014-01-13 09:55:00,19.18,19.25,19.18,19.24,8344000.0,16.6938,16.7547,16.6938,16.746,8344000.0
2014-01-13 10:00:00,19.24,19.28,19.24,19.25,8108800.0,16.746,16.7808,16.746,16.7547,8108800.0
2014-01-13 10:05:00,19.25,19.29,19.24,19.28,6174000.0,16.7547,16.7895,16.746,16.7808,6174000.0
2014-01-13 10:10:00,19.27,19.29,19.26,19.27,4541600.0,16.7721,16.7895,16.7634,16.7721,4541600.0
2014-01-13 10:15:00,19.27,19.28,19.23,19.24,4387600.0,16.7721,16.7808,16.7373,16.746,4387600.0
2014-01-13 10:20:00,19.24,19.25,19.23,19.24,3057600.0,16.746,16.7547,16.7373,16.746,3057600.0
2014-01-13 10:25:00,19.24,19.26,19.24,19.24,2548000.0,16.746,16.7634,16.746,16.746,2548000.0
2014-01-13 10:30:00,19.24,19.25,19.22,19.23,2912000.0,16.746,16.7547,16.7286,16.7373,2912000.0
2014-01-13 10:35:00,19.23,19.26,19.23,19.25,3659600.0,16.7373,16.7634,16.7373,16.7547,3659600.0
2014-01-13 10:40:00,19.25,19.26,19.23,19.24,2590000.0,16.7547,16.7634,16.7373,16.746,2590000.0
2014-01-13 10:45:00,19.24,19.26,19.23,19.23,2018800.0,16.746,16.7634,16.7373,16.7373,2018800.0
2014-01-13 10:50:00,19.23,19.25,19.23,19.24,1918000.0,16.7373,16.7547,16.7373,16.746,1918000.0
2014-01-13 10:55:00,19.24,19.28,19.23,19.27,3528000.0,16.746,16.7808,16.7373,16.7721,3528000.0
2014-01-13 11:00:00,19.27,19.28,19.26,19.28,1937600.0,16.7721,16.7808,16.7634,16.7808,1937600.0
2014-01-13 11:05:00,19.28,19.31,19.28,19.29,3712800.0,16.7808,16.8069,16.7808,16.7895,3712800.0
2014-01-13 11:10:00,19.29,19.31,19.29,19.3,2461200.0,16.7895,16.8069,16.7895,16.7982,2461200.0
2014-01-13 11:15:00,19.3,19.34,19.29,19.34,5328400.0,16.7982,16.833,16.7895,16.833,5328400.0
2014-01-13 11:20:00,19.34,19.35,19.33,19.34,3964800.0,16.833,16.8417,16.8243,16.833,3964800.0
2014-01-13 11:25:00,19.34,19.35,19.33,19.34,2755200.0,16.833,16.8417,16.8243,16.833,2755200.0
2014-01-13 11:30:00,19.34,19.36,19.34,19.36,4135600.0,16.833,16.8504,16.833,16.8504,4135600.0
2014-01-13 11:35:00,19.36,19.37,19.35,19.35,2405200.0,16.8504,16.8591,16.8417,16.8417,2405200.0
2014-01-13 11:40:00,19.35,19.36,19.34,19.35,2178400.0,16.8417,16.8504,16.833,16.8417,2178400.0
2014-01-13 11:45:00,19.35,19.37,19.34,19.37,2427600.0,16.8417,16.8591,16.833,16.8591,2427600.0
2014-01-13 11:50:00,19.36,19.37,19.35,19.35,2581600.0,16.8504,16.8591,16.8417,16.8417,2581600.0
2014-01-13 11:55:00,19.35,19.37,19.35,19.36,2506000.0,16.8417,16.8591,16.8417,16.8504,2506000.0
2014-01-13 12:00:00,19.36,19.36,19.33,19.34,2973600.0,16.8504,16.8504,16.8243,16.833,2973600.0
2014-01-13 12:05:00,19.35,19.35,19.33,19.34,1800400.0,16.8417,16.8417,16.8243,16.833,1800400.0
2014-01-13 12:10:00,19.34,19.35,19.32,19.34,1974000.0,16.833,16.8417,16.8156,16.833,1974000.0
2014-01-13 12:15:00,19.34,19.38,19.34,19.36,3166800.0,16.833,16.8678,16.833,16.8504,3166800.0
2014-01-13 12:20:00,19.36,19.36,19.34,19.34,1710800.0,16.8504,16.8504,16.833,16.833,1710800.0
2014-01-13 12:25:00,19.34,19.34,19.31,19.31,3164000.0,16.833,16.833,16.8069,16.8069,3164000.0
2014-01-13 12:30:00,19.31,19.31,19.28,19.29,6020000.0,16.8069,16.8069,16.7808,16.7895,6020000.0
2014-01-13 12:35:00,19.3,19.3,19.28,19.3,2573200.0,16.7982,16.7982,16.7808,16.7982,2573200.0
2014-01-13 12:40:00,19.3,19.31,19.29,19.31,1696800.0,16.7982,16.8069,16.7895,16.8069,1696800.0
2014-01-13 12:45:00,19.31,19.32,19.29,19.31,1738800.0,16.8069,16.8156,16.7895,16.8069,1738800.0
2014-01-13 12:50:00,19.3,19.31,19.29,19.29,1330000.0,16.7982,16.8069,16.7895,16.7895,1330000.0
2014-01-13 12:55:00,19.3,19.3,19.29,19.29,1416800.0,16.7982,16.7982,16.7895,16.7895,1416800.0
2014-01-13 13:00:00,19.29,19.29,19.23,19.25,5180000.0,16.7895,16.7895,16.7373,16.7547,5180000.0
2014-01-13 13:05:00,19.25,19.26,19.24,19.25,1993600.0,16.7547,16.7634,16.746,16.7547,1993600.0
2014-01-13 13:10:00,19.25,19.25,19.23,19.25,3113600.0,16.7547,16.7547,16.7373,16.7547,3113600.0
2014-01-13 13:15:00,19.25,19.26,19.22,19.26,2304400.0,16.7547,16.7634,16.7286,16.7634,2304400.0
2014-01-13 13:20:00,19.25,19.26,19.23,19.25,1220800.0,16.7547,16.7634,16.7373,16.7547,1220800.0
2014-01-13 13:25:00,19.25,19.26,19.23,19.24,1450400.0,16.7547,16.7634,16.7373,16.746,1450400.0
2014-01-13 13:30:00,19.24,19.25,19.23,19.24,1895600.0,16.746,16.7547,16.7373,16.746,1895600.0
2014-01-13 13:35:00,19.24,19.25,19.23,19.24,1038800.0,16.746,16.7547,16.7373,16.746,1038800.0
2014-01-13 13:40:00,19.24,19.24,19.23,19.24,1288000.0,16.746,16.746,16.7373,16.746,1288000.0
2014-01-13 13:45:00,19.24,19.24,19.19,19.21,3169600.0,16.746,16.746,16.7025,16.7199,3169600.0
2014-01-13 13:50:00,19.2,19.24,19.2,19.23,2102800.0,16.7112,16.746,16.7112,16.7373,2102800.0
2014-01-13 13:55:00,19.23,19.25,19.23,19.24,1923600.0,16.7373,16.7547,16.7373,16.746,1923600.0
2014-01-13 14:00:00,19.24,19.27,19.24,19.27,2749600.0,16.746,16.7721,16.746,16.7721,2749600.0
2014-01-13 14:05:00,19.26,19.27,19.25,19.26,2858800.0,16.7634,16.7721,16.7547,16.7634,2858800.0
2014-01-13 14:10:00,19.26,19.26,19.23,19.24,1884400.0,16.7634,16.7634,16.7373,16.746,1884400.0
2014-01-13 14:15:00,19.24,19.24,19.2,19.21,2338000.0,16.746,16.746,16.7112,16.7199,2338000.0
2014-01-13 14:20:00,19.21,19.23,19.17,19.19,2259600.0,16.7199,16.7373,16.6851,16.7025,2259600.0
2014-01-13 14:25:00,19.18,19.2,19.18,19.18,2570400.0,16.6938,16.7112,16.6938,16.6938,2570400.0
2014-01-13 14:30:00,19.18,19.19,19.14,19.16,3206000.0,16.6938,16.7025,16.659,16.6764,3206000.0
2014-01-13 14:35:00,19.16,19.17,19.14,19.15,1867600.0,16.6764,16.6851,16.659,16.6677,1867600.0
2014-01-13 14:40:00,19.15,19.16,19.13,19.14,2466800.0,16.6677,16.6764,16.6502,16.659,2466800.0
2014-01-13 14:45:00,19.14,19.14,19.1,19.12,3752000.0,16.659,16.659,16.6241,16.6415,3752000.0
2014-01-13 14:50:00,19.12,19.14,19.11,19.14,2570400.0,16.6415,16.659,16.6328,16.659,2570400.0
2014-01-13 14:55:00,19.14,19.16,19.14,19.15,1915200.0,16.659,16.6764,16.659,16.6677,1915200.0
2014-01-13 15:00:00,19.15,19.16,19.07,19.07,4138400.0,16.6677,16.6764,16.598,16.598,4138400.0
2014-01-13 15:05:00,19.07,19.09,18.98,19.0,7644000.0,16.598,16.6154,16.5197,16.5371,7644000.0
2014-01-13 15:10:00,19.0,19.03,19.0,19.03,3256400.0,16.5371,16.5632,16.5371,16.5632,3256400.0
2014-01-13 15:15:00,19.03,19.06,19.03,19.04,3066000.0,16.5632,16.5893,16.5632,16.5719,3066000.0
2014-01-13 15:20:00,19.04,19.05,18.99,19.0,3004400.0,16.5719,16.5806,16.5284,16.5371,3004400.0
2014-01-13 15:25:00,18.99,19.03,18.99,19.02,3248000.0,16.5284,16.5632,16.5284,16.5545,3248000.0
2014-01-13 15:30:00,19.01,19.03,19.0,19.0,3021200.0,16.5458,16.5632,16.5371,16.5371,3021200.0
2014-01-13 15:35:00,19.0,19.03,18.99,19.02,3200400.0,16.5371,16.5632,16.5284,16.5545,3200400.0
2014-01-13 15:40:00,19.01,19.01,18.97,18.98,5404000.0,16.5458,16.5458,16.511,16.5197,5404000.0
2014-01-13 15:45:00,18.98,19.02,18.97,19.01,4480000.0,16.5197,16.5545,16.511,16.5458,4480000.0
2014-01-13 15:50:00,19.01,19.1,19.01,19.1,8792000.0,16.5458,16.6241,16.5458,16.6241,8792000.0
2014-01-13 15:55:00,19.1,19.16,19.08,19.13,13045200.0,16.6241,16.6764,16.6067,16.6502,13045200.0
2014-01-14 09:30:00,19.22,19.32,19.21,19.29,16198000.0,16.7286,16.8156,16.7199,16.7895,16198000.0
2014-01-14 09:35:00,19.29,19.3,19.21,19.3,9564800.0,16.7895,16.7982,16.7199,16.7982,9564800.0
2014-01-14 09:40:00,19.3,19.31,19.26,19.29,7411600.0,16.7982,16.8069,16.7634,16.7895,7411600.0
2014-01-14 09:45:00,19.29,19.3,19.27,19.27,4186000.0,16.7895,16.7982,16.7721,16.7721,4186000.0
2014-01-14 09:50:00,19.27,19.28,19.2,19.23,6952400.0,16.7721,16.7808,16.7112,16.7373,6952400.0
2014-01-14 09:55:00,19.22,19.26,19.22,19.26,4104800.0,16.7286,16.7634,16.7286,16.7634,4104800.0
2014-01-14 10:00:00,19.26,19.3,19.26,19.26,3962000.0,16.7634,16.7982,16.7634,16.7634,3962000.0
2014-01-14 10:05:00,19.26,19.31,19.26,19.3,4628400.0,16.7634,16.8069,16.7634,16.7982,4628400.0
2014-01-14 10:10:00,19.3,19.36,19.29,19.36,9458400.0,16.7982,16.8504,16.7895,16.8504,9458400.0
2014-01-14 10:15:00,19.36,19.38,19.34,19.35,6473600.0,16.8504,16.8678,16.833,16.8417,6473600.0
2014-01-14 10:20:00,19.35,19.38,19.34,19.35,4407200.0,16.8417,16.8678,16.833,16.8417,4407200.0
2014-01-14 10:25:00,19.35,19.38,19.35,19.36,3206000.0,16.8417,16.8678,16.8417,16.8504,3206000.0
2014-01-14 10:30:00,19.36,19.36,19.33,19.35,2674000.0,16.8504,16.8504,16.8243,16.8417,2674000.0
2014-01-14 10:35:00,19.35,19.37,19.34,19.34,2612400.0,16.8417,16.8591,16.833,16.833,2612400.0
2014-01-14 10:40:00,19.35,19.4,19.34,19.38,5124000.0,16.8417,16.8852,16.833,16.8678,5124000.0
2014-01-14 10:45:00,19.37,19.39,19.36,19.36,1971200.0,16.8591,16.8765,16.8504,16.8504,1971200.0
2014-01-14 10:50:00,19.37,19.39,19.37,19.38,2234400.0,16.8591,16.8765,16.8591,16.8678,2234400.0
2014-01-14 10:55:00,19.39,19.42,19.38,19.42,4541600.0,16.8765,16.9027,16.8678,16.9027,4541600.0
2014-01-14 11:00:00,19.41,19.43,19.41,19.43,3259200.0,16.894,16.9114,16.894,16.9114,3259200.0
2014-01-14 11:05:00,19.43,19.44,19.42,19.43,3872400.0,16.9114,16.9201,16.9027,16.9114,3872400.0
2014-01-14 11:10:00,19.43,19.45,19.42,19.45,3998400.0,16.9114,16.9288,16.9027,16.9288,3998400.0
2014-01-14 11:15:00,19.45,19.47,19.44,19.47,4802000.0,16.9288,16.9462,16.9201,16.9462,4802000.0
2014-01-14 11:20:00,19.47,19.47,19.45,19.46,2368800.0,16.9462,16.9462,16.9288,16.9375,2368800.0
2014-01-14 11:25:00,19.46,19.47,19.44,19.44,3701600.0,16.9375,16.9462,16.9201,16.9201,3701600.0
2014-01-14 11:30:00,19.44,19.45,19.43,19.44,3169600.0,16.9201,16.9288,16.9114,16.9201,3169600.0
2014-01-14 11:35:00,19.44,19.44,19.41,19.43,4286800.0,16.9201,16.9201,16.894,16.9114,4286800.0
2014-01-14 11:40:00,19.43,19.46,19.43,19.45,1626800.0,16.9114,16.9375,16.9114,16.9288,1626800.0
2014-01-14 11:45:00,19.45,19.46,19.44,19.44,1744400.0,16.9288,16.9375,16.9201,16.9201,1744400.0
2014-01-14 11:50:00,19.45,19.45,19.44,19.44,999600.0,16.9288,16.9288,16.9201,16.9201,999600.0
2014-01-14 11:55:00,19.44,19.47,19.44,19.47,2388400.0,16.9201,16.9462,16.9201,16.9462,2388400.0
2014-01-14 12:00:00,19.47,19.48,19.46,19.47,1528800.0,16.9462,16.9549,16.9375,16.9462,1528800.0
2014-01-14 12:05:00,19.47,19.48,19.47,19.47,1467200.0,16.9462,16.9549,16.9462,16.9462,1467200.0
2014-01-14 12:10:00,19.47,19.49,19.47,19.49,3488800.0,16.9462,16.9636,16.9462,16.9636,3488800.0
2014-01-14 12:15:00,19.49,19.5,19.48,19.49,2234400.0,16.9636,16.9723,16.9549,16.9636,2234400.0
2014-01-14 12:20:00,19.49,19.52,19.48,19.51,3682000.0,16.9636,16.9897,16.9549,16.981,3682000.0
2014-01-14 12:25:00,19.51,19.52,19.5,19.52,1800400.0,16.981,16.9897,16.9723,16.9897,1800400.0
2014-01-14 12:30:00,19.52,19.53,19.48,19.48,4522000.0,16.9897,16.9984,16.9549,16.9549,4522000.0
2014-01-14 12:35:00,19.48,19.48,19.46,19.47,1990800.0,16.9549,16.9549,16.9375,16.9462,1990800.0
2014-01-14 12:40:00,19.48,19.5,19.47,19.49,1624000.0,16.9549,16.9723,16.9462,16.9636,1624000.0
2014-01-14 12:45:00,19.49,19.49,19.48,19.48,1136800.0,16.9636,16.9636,16.9549,16.9549,1136800.0
2014-01-14 12:50:00,19.48,19.48,19.43,19.44,2545200.0,16.9549,16.9549,16.9114,16.9201,2545200.0
2014-01-14 12:55:00,19.43,19.45,19.42,19.44,1492400.0,16.9114,16.9288,16.9027,16.9201,1492400.0
2014-01-14 13:00:00,19.44,19.44,19.42,19.43,1271200.0,16.9201,16.9201,16.9027,16.9114,1271200.0
2014-01-14 13:05:00,19.42,19.45,19.42,19.44,2844800.0,16.9027,16.9288,16.9027,16.9201,2844800.0
2014-01-14 13:10:00,19.44,19.45,19.43,19.44,2735600.0,16.9201,16.9288,16.9114,16.9201,2735600.0
2014-01-14 13:15:00,19.45,19.46,19.44,19.45,2237200.0,16.9288,16.9375,16.9201,16.9288,2237200.0
2014-01-14 13:20:00,19.45,19.46,19.44,19.45,1190000.0,16.9288,16.9375,16.9201,16.9288,1190000.0
2014-01-14 13:25:00,19.45,19.46,19.44,19.45,1114400.0,16.9288,16.9375,16.9201,16.9288,1114400.0
2014-01-14 13:30:00,19.45,19.45,19.44,19.45,786800.0,16.9288,16.9288,16.9201,16.9288,786800.0
2014-01-14 13:35:00,19.46,19.46,19.45,19.45,1184400.0,16.9375,16.9375,16.9288,16.9288,1184400.0
2014-01-14 13:40:00,19.46,19.46,19.45,19.46,2329600.0,16.9375,16.9375,16.9288,16.9375,2329600.0
2014-01-14 13:45:00,19.46,19.46,19.44,19.45,758800.0,16.9375,16.9375,16.9201,16.9288,758800.0
2014-01-14 13:50:00,19.45,19.46,19.44,19.45,593600.0,16.9288,16.9375,16.9201,16.9288,593600.0
2014-01-14 13:55:00,19.45,19.45,19.44,19.45,929600.0,16.9288,16.9288,16.9201,16.9288,929600.0
2014-01-14 14:00:00,19.45,19.45,19.44,19.45,1475600.0,16.9288,16.9288,16.9201,16.9288,1475600.0
2014-01-14 14:05:00,19.45,19.45,19.41,19.42,1929200.0,16.9288,16.9288,16.894,16.9027,1929200.0
2014-01-14 14:10:00,19.42,19.43,19.39,19.41,2590000.0,16.9027,16.9114,16.8765,16.894,2590000.0
2014-01-14 14:15:00,19.41,19.44,19.41,19.44,1509200.0,16.894,16.9201,16.894,16.9201,1509200.0
2014-01-14 14:20:00,19.44,19.45,19.43,19.45,1713600.0,16.9201,16.9288,16.9114,16.9288,1713600.0
2014-01-14 14:25:00,19.45,19.47,19.44,19.47,2256800.0,16.9288,16.9462,16.9201,16.9462,2256800.0
2014-01-14 14:30:00,19.47,19.48,19.46,19.46,1405600.0,16.9462,16.9549,16.9375,16.9375,1405600.0
2014-01-14 14:35:00,19.46,19.47,19.46,19.47,1075200.0,16.9375,16.9462,16.9375,16.9462,1075200.0
2014-01-14 14:40:00,19.47,19.47,19.45,19.47,1204000.0,16.9462,16.9462,16.9288,16.9462,1204000.0
2014-01-14 14:45:00,19.47,19.47,19.46,19.46,926800.0,16.9462,16.9462,16.9375,16.9375,926800.0
2014-01-14 14:50:00,19.46,19.46,19.45,19.46,1349600.0,16.9375,16.9375,16.9288,16.9375,1349600.0
2014-01-14 14:55:00,19.45,19.46,19.44,19.44,1719200.0,16.9288,16.9375,16.9201,16.9201,1719200.0
2014-01-14 15:00:00,19.45,19.45,19.44,19.44,1495200.0,16.9288,16.9288,16.9201,16.9201,1495200.0
2014-01-14 15:05:00,19.44,19.45,19.44,19.44,1436400.0,16.9201,16.9288,16.9201,16.9201,1436400.0
2014-01-14 15:10:00,19.44,19.44,19.43,19.44,1652000.0,16.9201,16.9201,16.9114,16.9201,1652000.0
2014-01-14 15:15:00,19.44,19.46,19.43,19.45,2035600.0,16.9201,16.9375,16.9114,16.9288,2035600.0
2014-01-14 15:20:00,19.45,19.46,19.45,19.45,1237600.0,16.9288,16.9375,16.9288,16.9288,1237600.0
2014-01-14 15:25:00,19.45,19.45,19.43,19.44,2181200.0,16.9288,16.9288,16.9114,16.9201,2181200.0
2014-01-14 15:30:00,19.44,19.46,19.44,19.45,1587600.0,16.9201,16.9375,16.9201,16.9288,1587600.0
2014-01-14 15:35:00,19.44,19.45,19.44,19.45,1570800.0,16.9201,16.9288,16.9201,16.9288,1570800.0
2014-01-14 15:40:00,19.45,19.46,19.44,19.46,2562000.0,16.9288,16.9375,16.9201,16.9375,2562000.0
2014-01-14 15:45:00,19.46,19.48,19.45,19.48,4723600.0,16.9375,16.9549,16.9288,16.9549,4723600.0
2014-01-14 15:50:00,19.48,19.5,19.48,19.5,5787600.0,16.9549,16.9723,16.9549,16.9723,5787600.0
2014-01-14 15:55:00,19.5,19.52,19.49,19.51,11121600.0,16.9723,16.9897,16.9636,16.981,11121600.0
2014-01-15 09:30:00,19.77,19.82,19.7,19.8,25281200.0,17.2073,17.2508,17.1464,17.2334,25281200.0
2014-01-15 09:35:00,19.8,19.91,19.79,19.88,17374000.0,17.2334,17.3291,17.2247,17.303,17374000.0
2014-01-15 09:40:00,19.88,19.89,19.84,19.88,9730000.0,17.303,17.3117,17.2682,17.303,9730000.0
2014-01-15 09:45:00,19.88,19.9,19.85,19.89,8363600.0,17.303,17.3204,17.2769,17.3117,8363600.0
2014-01-15 09:50:00,19.89,19.93,19.88,19.89,10967600.0,17.3117,17.3465,17.303,17.3117,10967600.0
2014-01-15 09:55:00,19.89,19.93,19.88,19.93,5950000.0,17.3117,17.3465,17.303,17.3465,5950000.0
2014-01-15 10:00:00,19.93,19.98,19.92,19.98,9576000.0,17.3465,17.3901,17.3378,17.3901,9576000.0
2014-01-15 10:05:00,19.98,20.0,19.97,19.98,8708000.0,17.3901,17.4075,17.3814,17.3901,8708000.0
2014-01-15 10:10:00,19.98,19.99,19.96,19.96,5611200.0,17.3901,17.3988,17.3727,17.3727,5611200.0
2014-01-15 10:15:00,19.96,19.98,19.94,19.94,5549600.0,17.3727,17.3901,17.3552,17.3552,5549600.0
2014-01-15 10:20:00,19.94,19.95,19.88,19.91,8198400.0,17.3552,17.364,17.303,17.3291,8198400.0
2014-01-15 10:25:00,19.91,19.94,19.9,19.94,3626000.0,17.3291,17.3552,17.3204,17.3552,3626000.0
2014-01-15 10:30:00,19.94,19.96,19.93,19.93,3284400.0,17.3552,17.3727,17.3465,17.3465,3284400.0
2014-01-15 10:35:00,19.93,19.95,19.92,19.93,2338000.0,17.3465,17.364,17.3378,17.3465,2338000.0
2014-01-15 10:40:00,19.93,19.93,19.91,19.91,2889600.0,17.3465,17.3465,17.3291,17.3291,2889600.0
2014-01-15 10:45:00,19.91,19.91,19.88,19.89,3399200.0,17.3291,17.3291,17.303,17.3117,3399200.0
2014-01-15 10:50:00,19.89,19.91,19.88,19.9,2937200.0,17.3117,17.3291,17.303,17.3204,2937200.0
2014-01-15 10:55:00,19.91,19.94,19.91,19.93,2688000.0,17.3291,17.3552,17.3291,17.3465,2688000.0
2014-01-15 11:00:00,19.93,19.96,19.93,19.95,2912000.0,17.3465,17.3727,17.3465,17.364,2912000.0
2014-01-15 11:05:00,19.95,19.97,19.94,19.96,4592000.0,17.364,17.3814,17.3552,17.3727,4592000.0
2014-01-15 11:10:00,19.95,19.95,19.9,19.91,2777600.0,17.364,17.364,17.3204,17.3291,2777600.0
2014-01-15 11:15:00,19.92,19.92,19.9,19.91,2531200.0,17.3378,17.3378,17.3204,17.3291,2531200.0
2014-01-15 11:20:00,19.91,19.93,19.9,19.91,2436000.0,17.3291,17.3465,17.3204,17.3291,2436000.0
2014-01-15 11:25:00,19.91,19.93,19.91,19.93,1736000.0,17.3291,17.3465,17.3291,17.3465,1736000.0
2014-01-15 11:30:00,19.93,19.94,19.92,19.93,1402800.0,17.3465,17.3552,17.3378,17.3465,1402800.0
2014-01-15 11:35:00,19.93,19.96,19.93,19.96,1828400.0,17.3465,17.3727,17.3465,17.3727,1828400.0
2014-01-15 11:40:00,19.96,19.96,19.94,19.95,1783600.0,17.3727,17.3727,17.3552,17.364,1783600.0
2014-01-15 11:45:00,19.95,19.96,19.93,19.95,3424400.0,17.364,17.3727,17.3465,17.364,3424400.0
2014-01-15 11:50:00,19.95,19.96,19.93,19.95,1999200.0,17.364,17.3727,17.3465,17.364,1999200.0
2014-01-15 11:55:00,19.95,19.95,19.93,19.94,1324400.0,17.364,17.364,17.3465,17.3552,1324400.0
2014-01-15 12:00:00,19.94,19.94,19.91,19.94,2419200.0,17.3552,17.3552,17.3291,17.3552,2419200.0
2014-01-15 12:05:00,19.94,19.97,19.93,19.97,4320400.0,17.3552,17.3814,17.3465,17.3814,4320400.0
2014-01-15 12:10:00,19.97,19.97,19.96,19.97,3074400.0,17.3814,17.3814,17.3727,17.3814,3074400.0
2014-01-15 12:15:00,19.97,19.99,19.97,19.99,2254000.0,17.3814,17.3988,17.3814,17.3988,2254000.0
2014-01-15 12:20:00,19.99,20.0,19.98,20.0,4051600.0,17.3988,17.4075,17.3901,17.4075,4051600.0
2014-01-15 12:25:00,20.0,20.01,19.99,19.99,6227200.0,17.4075,17.4162,17.3988,17.3988,6227200.0
2014-01-15 12:30:00,19.99,19.99,19.96,19.98,2713200.0,17.3988,17.3988,17.3727,17.3901,2713200.0
2014-01-15 12:35:00,19.98,20.0,19.98,19.98,1517600.0,17.3901,17.4075,17.3901,17.3901,1517600.0
2014-01-15 12:40:00,19.98,19.99,19.97,19.97,1173200.0,17.3901,17.3988,17.3814,17.3814,1173200.0
2014-01-15 12:45:00,19.97,19.99,19.97,19.97,1680000.0,17.3814,17.3988,17.3814,17.3814,1680000.0
2014-01-15 12:50:00,19.97,19.98,19.97,19.97,1181600.0,17.3814,17.3901,17.3814,17.3814,1181600.0
2014-01-15 12:55:00,19.97,19.98,19.96,19.97,798000.0,17.3814,17.3901,17.3727,17.3814,798000.0
2014-01-15 13:00:00,19.97,19.99,19.97,19.99,2091600.0,17.3814,17.3988,17.3814,17.3988,2091600.0
2014-01-15 13:05:00,19.99,20.0,19.98,19.99,1635200.0,17.3988,17.4075,17.3901,17.3988,1635200.0
2014-01-15 13:10:00,19.99,20.0,19.98,20.0,2534000.0,17.3988,17.4075,17.3901,17.4075,2534000.0
2014-01-15 13:15:00,20.0,20.0,19.99,20.0,1358000.0,17.4075,17.4075,17.3988,17.4075,1358000.0
2014-01-15 13:20:00,20.0,20.0,19.96,19.96,2024400.0,17.4075,17.4075,17.3727,17.3727,2024400.0
2014-01-15 13:25:00,19.96,19.97,19.94,19.94,2629200.0,17.3727,17.3814,17.3552,17.3552,2629200.0
2014-01-15 13:30:00,19.94,19.96,19.94,19.96,1733200.0,17.3552,17.3727,17.3552,17.3727,1733200.0
2014-01-15 13:35:00,19.96,19.96,19.94,19.95,1254400.0,17.3727,17.3727,17.3552,17.364,1254400.0
2014-01-15 13:40:00,19.95,19.95,19.93,19.93,2256800.0,17.364,17.364,17.3465,17.3465,2256800.0
2014-01-15 13:45:00,19.93,19.93,19.9,19.91,3077200.0,17.3465,17.3465,17.3204,17.3291,3077200.0
2014-01-15 13:50:00,19.91,19.91,19.88,19.91,4132800.0,17.3291,17.3291,17.303,17.3291,4132800.0
2014-01-15 13:55:00,19.91,19.92,19.9,19.91,1506400.0,17.3291,17.3378,17.3204,17.3291,1506400.0
2014-01-15 14:00:00,19.91,19.93,19.91,19.92,1895600.0,17.3291,17.3465,17.3291,17.3378,1895600.0
2014-01-15 14:05:00,19.93,19.94,19.91,19.93,1570800.0,17.3465,17.3552,17.3291,17.3465,1570800.0
2014-01-15 14:10:00,19.93,19.94,19.92,19.93,1416800.0,17.3465,17.3552,17.3378,17.3465,1416800.0
2014-01-15 14:15:00,19.93,19.94,19.93,19.94,1366400.0,17.3465,17.3552,17.3465,17.3552,1366400.0
2014-01-15 14:20:00,19.94,19.94,19.93,19.94,1559600.0,17.3552,17.3552,17.3465,17.3552,1559600.0
2014-01-15 14:25:00,19.94,19.95,19.93,19.94,1573600.0,17.3552,17.364,17.3465,17.3552,1573600.0
2014-01-15 14:30:00,19.94,19.94,19.91,19.92,2248400.0,17.3552,17.3552,17.3291,17.3378,2248400.0
2014-01-15 14:35:00,19.92,19.94,19.92,19.92,1484000.0,17.3378,17.3552,17.3378,17.3378,1484000.0
2014-01-15 14:40:00,19.92,19.94,19.92,19.94,1164800.0,17.3378,17.3552,17.3378,17.3552,1164800.0
2014-01-15 14:45:00,19.94,19.96,19.94,19.96,1593200.0,17.3552,17.3727,17.3552,17.3727,1593200.0
2014-01-15 14:50:00,19.96,19.97,19.95,19.95,1766800.0,17.3727,17.3814,17.364,17.364,1766800.0
2014-01-15 14:55:00,19.95,19.96,19.94,19.95,1397200.0,17.364,17.3727,17.3552,17.364,1397200.0
2014-01-15 15:00:00,19.95,19.97,19.95,19.96,1117200.0,17.364,17.3814,17.364,17.3727,1117200.0
2014-01-15 15:05:00,19.97,19.97,19.96,19.96,1671600.0,17.3814,17.3814,17.3727,17.3727,1671600.0
2014-01-15 15:10:00,19.96,19.97,19.95,19.96,1705200.0,17.3727,17.3814,17.364,17.3727,1705200.0
2014-01-15 15:15:00,19.95,19.96,19.92,19.92,1990800.0,17.364,17.3727,17.3378,17.3378,1990800.0
2014-01-15 15:20:00,19.92,19.93,19.9,19.9,3259200.0,17.3378,17.3465,17.3204,17.3204,3259200.0
2014-01-15 15:25:00,19.9,19.92,19.89,19.92,2298800.0,17.3204,17.3378,17.3117,17.3378,2298800.0
2014-01-15 15:30:00,19.92,19.93,19.91,19.92,1755600.0,17.3378,17.3465,17.3291,17.3378,1755600.0
2014-01-15 15:35:00,19.92,19.92,19.9,19.92,2063600.0,17.3378,17.3378,17.3204,17.3378,2063600.0
2014-01-15 15:40:00,19.92,19.92,19.87,19.87,4636800.0,17.3378,17.3378,17.2943,17.2943,4636800.0
2014-01-15 15:45:00,19.87,19.88,19.85,19.87,6680800.0,17.2943,17.303,17.2769,17.2943,6680800.0
2014-01-15 15:50:00,19.87,19.9,19.87,19.89,6484800.0,17.2943,17.3204,17.2943,17.3117,6484800.0
2014-01-15 15:55:00,19.89,19.91,19.88,19.91,9797200.0,17.3117,17.3291,17.303,17.3291,9797200.0
2014-01-16 09:30:00,19.82,19.89,19.82,19.84,11250400.0,17.2508,17.3117,17.2508,17.2682,11250400.0
2014-01-16 09:35:00,19.85,19.89,19.78,19.82,8615600.0,17.2769,17.3117,17.216,17.2508,8615600.0
2014-01-16 09:40:00,19.82,19.82,19.75,19.77,7232400.0,17.2508,17.2508,17.1899,17.2073,7232400.0
2014-01-16 09:45:00,19.77,19.78,19.72,19.75,7691600.0,17.2073,17.216,17.1638,17.1899,7691600.0
2014-01-16 09:50:00,19.75,19.77,19.7,19.77,6022800.0,17.1899,17.2073,17.1464,17.2073,6022800.0
2014-01-16 09:55:00,19.77,19.81,19.77,19.79,5157600.0,17.2073,17.2421,17.2073,17.2247,5157600.0
2014-01-16 10:00:00,19.79,19.8,19.74,19.78,4144000.0,17.2247,17.2334,17.1812,17.216,4144000.0
2014-01-16 10:05:00,19.78,19.8,19.76,19.78,3332000.0,17.216,17.2334,17.1986,17.216,3332000.0
2014-01-16 10:10:00,19.78,19.81,19.77,19.8,3222800.0,17.216,17.2421,17.2073,17.2334,3222800.0
2014-01-16 10:15:00,19.8,19.81,19.77,19.79,1918000.0,17.2334,17.2421,17.2073,17.2247,1918000.0
2014-01-16 10:20:00,19.79,19.84,19.79,19.84,3948000.0,17.2247,17.2682,17.2247,17.2682,3948000.0
2014-01-16 10:25:00,19.83,19.85,19.8,19.84,3550400.0,17.2595,17.2769,17.2334,17.2682,3550400.0
2014-01-16 10:30:00,19.85,19.85,19.82,19.84,2189600.0,17.2769,17.2769,17.2508,17.2682,2189600.0
2014-01-16 10:35:00,19.84,19.84,19.83,19.84,1512000.0,17.2682,17.2682,17.2595,17.2682,1512000.0
2014-01-16 10:40:00,19.84,19.84,19.81,19.81,2609600.0,17.2682,17.2682,17.2421,17.2421,2609600.0
2014-01-16 10:45:00,19.81,19.81,19.78,19.81,2696400.0,17.2421,17.2421,17.216,17.2421,2696400.0
2014-01-16 10:50:00,19.81,19.81,19.76,19.78,2231600.0,17.2421,17.2421,17.1986,17.216,2231600.0
2014-01-16 10:55:00,19.78,19.81,19.78,19.78,1825600.0,17.216,17.2421,17.216,17.216,1825600.0
2014-01-16 11:00:00,19.79,19.8,19.78,19.79,1604400.0,17.2247,17.2334,17.216,17.2247,1604400.0
2014-01-16 11:05:00,19.79,19.84,19.79,19.83,2161600.0,17.2247,17.2682,17.2247,17.2595,2161600.0
2014-01-16 11:10:00,19.83,19.84,19.82,19.83,2377200.0,17.2595,17.2682,17.2508,17.2595,2377200.0
2014-01-16 11:15:00,19.83,19.85,19.82,19.84,2007600.0,17.2595,17.2769,17.2508,17.2682,2007600.0
2014-01-16 11:20:00,19.84,19.88,19.84,19.85,3435600.0,17.2682,17.303,17.2682,17.2769,3435600.0
2014-01-16 11:25:00,19.85,19.87,19.83,19.85,2234400.0,17.2769,17.2943,17.2595,17.2769,2234400.0
2014-01-16 11:30:00,19.85,19.86,19.84,19.84,1268400.0,17.2769,17.2856,17.2682,17.2682,1268400.0
2014-01-16 11:35:00,19.84,19.85,19.83,19.84,1223600.0,17.2682,17.2769,17.2595,17.2682,1223600.0
2014-01-16 11:40:00,19.84,19.84,19.83,19.83,1100400.0,17.2682,17.2682,17.2595,17.2595,1100400.0
2014-01-16 11:45:00,19.83,19.84,19.83,19.83,1128400.0,17.2595,17.2682,17.2595,17.2595,1128400.0
2014-01-16 11:50:00,19.83,19.84,19.81,19.81,1402800.0,17.2595,17.2682,17.2421,17.2421,1402800.0
2014-01-16 11:55:00,19.81,19.85,19.81,19.84,1461600.0,17.2421,17.2769,17.2421,17.2682,1461600.0
2014-01-16 12:00:00,19.84,19.84,19.83,19.84,977200.0,17.2682,17.2682,17.2595,17.2682,977200.0
2014-01-16 12:05:00,19.84,19.84,19.79,19.79,1372000.0,17.2682,17.2682,17.2247,17.2247,1372000.0
2014-01-16 12:10:00,19.79,19.8,19.78,19.79,1738800.0,17.2247,17.2334,17.216,17.2247,1738800.0
2014-01-16 12:15:00,19.79,19.82,19.79,19.81,1254400.0,17.2247,17.2508,17.2247,17.2421,1254400.0
2014-01-16 12:20:00,19.81,19.82,19.8,19.81,910000.0,17.2421,17.2508,17.2334,17.2421,910000.0
2014-01-16 12:25:00,19.81,19.82,19.8,19.81,691600.0,17.2421,17.2508,17.2334,17.2421,691600.0
2014-01-16 12:30:00,19.81,19.81,19.8,19.81,831600.0,17.2421,17.2421,17.2334,17.2421,831600.0
2014-01-16 12:35:00,19.81,19.81,19.8,19.8,879200.0,17.2421,17.2421,17.2334,17.2334,879200.0
2014-01-16 12:40:00,19.8,19.82,19.8,19.82,658000.0,17.2334,17.2508,17.2334,17.2508,658000.0
2014-01-16 12:45:00,19.82,19.83,19.81,19.83,739200.0,17.2508,17.2595,17.2421,17.2595,739200.0
2014-01-16 12:50:00,19.83,19.84,19.83,19.83,761600.0,17.2595,17.2682,17.2595,17.2595,761600.0
2014-01-16 12:55:00,19.83,19.84,19.83,19.83,562800.0,17.2595,17.2682,17.2595,17.2595,562800.0
2014-01-16 13:00:00,19.83,19.84,19.81,19.82,1142400.0,17.2595,17.2682,17.2421,17.2508,1142400.0
2014-01-16 13:05:00,19.82,19.83,19.82,19.83,576800.0,17.2508,17.2595,17.2508,17.2595,576800.0
2014-01-16 13:10:00,19.83,19.84,19.82,19.83,638400.0,17.2595,17.2682,17.2508,17.2595,638400.0
2014-01-16 13:15:00,19.83,19.86,19.83,19.86,1996400.0,17.2595,17.2856,17.2595,17.2856,1996400.0
2014-01-16 13:20:00,19.86,19.86,19.84,19.85,1038800.0,17.2856,17.2856,17.2682,17.2769,1038800.0
2014-01-16 13:25:00,19.86,19.86,19.85,19.86,820400.0,17.2856,17.2856,17.2769,17.2856,820400.0
2014-01-16 13:30:00,19.86,19.87,19.85,19.86,1052800.0,17.2856,17.2943,17.2769,17.2856,1052800.0
2014-01-16 13:35:00,19.86,19.86,19.84,19.84,1131200.0,17.2856,17.2856,17.2682,17.2682,1131200.0
2014-01-16 13:40:00,19.84,19.85,19.82,19.83,1184400.0,17.2682,17.2769,17.2508,17.2595,1184400.0
2014-01-16 13:45:00,19.82,19.84,19.81,19.84,1318800.0,17.2508,17.2682,17.2421,17.2682,1318800.0
2014-01-16 13:50:00,19.84,19.85,19.83,19.84,739200.0,17.2682,17.2769,17.2595,17.2682,739200.0
2014-01-16 13:55:00,19.84,19.84,19.81,19.81,1254400.0,17.2682,17.2682,17.2421,17.2421,1254400.0
2014-01-16 14:00:00,19.82,19.83,19.81,19.83,957600.0,17.2508,17.2595,17.2421,17.2595,957600.0
2014-01-16 14:05:00,19.83,19.83,19.83,19.83,638400.0,17.2595,17.2595,17.2595,17.2595,638400.0
2014-01-16 14:10:00,19.83,19.84,19.83,19.83,666400.0,17.2595,17.2682,17.2595,17.2595,666400.0
2014-01-16 14:15:00,19.83,19.83,19.81,19.81,988400.0,17.2595,17.2595,17.2421,17.2421,988400.0
2014-01-16 14:20:00,19.81,19.82,19.8,19.82,876400.0,17.2421,17.2508,17.2334,17.2508,876400.0
2014-01-16 14:25:00,19.82,19.83,19.82,19.82,803600.0,17.2508,17.2595,17.2508,17.2508,803600.0
2014-01-16 14:30:00,19.82,19.83,19.82,19.82,982800.0,17.2508,17.2595,17.2508,17.2508,982800.0
2014-01-16 14:35:00,19.82,19.84,19.82,19.83,879200.0,17.2508,17.2682,17.2508,17.2595,879200.0
2014-01-16 14:40:00,19.83,19.85,19.83,19.85,1198400.0,17.2595,17.2769,17.2595,17.2769,1198400.0
2014-01-16 14:45:00,19.85,19.85,19.84,19.85,761600.0,17.2769,17.2769,17.2682,17.2769,761600.0
2014-01-16 14:50:00,19.85,19.86,19.84,19.85,1976800.0,17.2769,17.2856,17.2682,17.2769,1976800.0
2014-01-16 14:55:00,19.85,19.85,19.84,19.85,1302000.0,17.2769,17.2769,17.2682,17.2769,1302000.0
2014-01-16 15:00:00,19.85,19.86,19.84,19.84,1164800.0,17.2769,17.2856,17.2682,17.2682,1164800.0
2014-01-16 15:05:00,19.84,19.85,19.83,19.84,666400.0,17.2682,17.2769,17.2595,17.2682,666400.0
2014-01-16 15:10:00,19.84,19.85,19.84,19.84,716800.0,17.2682,17.2769,17.2682,17.2682,716800.0
2014-01-16 15:15:00,19.84,19.84,19.82,19.83,1288000.0,17.2682,17.2682,17.2508,17.2595,1288000.0
2014-01-16 15:20:00,19.83,19.83,19.82,19.82,1215200.0,17.2595,17.2595,17.2508,17.2508,1215200.0
2014-01-16 15:25:00,19.82,19.82,19.8,19.8,2002000.0,17.2508,17.2508,17.2334,17.2334,2002000.0
2014-01-16 15:30:00,19.8,19.81,19.8,19.8,1442000.0,17.2334,17.2421,17.2334,17.2334,1442000.0
2014-01-16 15:35:00,19.8,19.8,19.79,19.8,1618400.0,17.2334,17.2334,17.2247,17.2334,1618400.0
2014-01-16 15:40:00,19.8,19.82,19.79,19.82,2508800.0,17.2334,17.2508,17.2247,17.2508,2508800.0
2014-01-16 15:45:00,19.81,19.82,19.78,19.78,3035200.0,17.2421,17.2508,17.216,17.216,3035200.0
2014-01-16 15:50:00,19.78,19.8,19.78,19.8,3556000.0,17.216,17.2334,17.216,17.2334,3556000.0
2014-01-16 15:55:00,19.8,19.81,19.79,19.79,5266800.0,17.2334,17.2421,17.2247,17.2247,5266800.0
2014-01-17 09:30:00,19.7,19.72,19.56,19.57,57016400.0,17.1464,17.1638,17.0245,17.0332,57016400.0
2014-01-17 09:35:00,19.58,19.61,19.56,19.59,12110000.0,17.0419,17.068,17.0245,17.0506,12110000.0
2014-01-17 09:40:00,19.59,19.66,19.59,19.64,8349600.0,17.0506,17.1115,17.0506,17.0941,8349600.0
2014-01-17 09:45:00,19.63,19.64,19.6,19.62,4978400.0,17.0854,17.0941,17.0593,17.0767,4978400.0
2014-01-17 09:50:00,19.61,19.62,19.58,19.59,5356400.0,17.068,17.0767,17.0419,17.0506,5356400.0
2014-01-17 09:55:00,19.59,19.64,19.58,19.63,4617200.0,17.0506,17.0941,17.0419,17.0854,4617200.0
2014-01-17 10:00:00,19.63,19.64,19.61,19.63,4429600.0,17.0854,17.0941,17.068,17.0854,4429600.0
2014-01-17 10:05:00,19.63,19.65,19.6,19.63,4494000.0,17.0854,17.1028,17.0593,17.0854,4494000.0
2014-01-17 10:10:00,19.62,19.63,19.6,19.61,2511600.0,17.0767,17.0854,17.0593,17.068,2511600.0
2014-01-17 10:15:00,19.61,19.63,19.6,19.61,2758000.0,17.068,17.0854,17.0593,17.068,2758000.0
2014-01-17 10:20:00,19.61,19.62,19.61,19.61,2646000.0,17.068,17.0767,17.068,17.068,2646000.0
2014-01-17 10:25:00,19.61,19.62,19.6,19.61,2139200.0,17.068,17.0767,17.0593,17.068,2139200.0
2014-01-17 10:30:00,19.61,19.61,19.58,19.58,3407600.0,17.068,17.068,17.0419,17.0419,3407600.0
2014-01-17 10:35:00,19.58,19.61,19.58,19.6,2382800.0,17.0419,17.068,17.0419,17.0593,2382800.0
2014-01-17 10:40:00,19.6,19.62,19.6,19.6,2438800.0,17.0593,17.0767,17.0593,17.0593,2438800.0
2014-01-17 10:45:00,19.6,19.61,19.59,19.6,1604400.0,17.0593,17.068,17.0506,17.0593,1604400.0
2014-01-17 10:50:00,19.6,19.63,19.6,19.62,2548000.0,17.0593,17.0854,17.0593,17.0767,2548000.0
2014-01-17 10:55:00,19.62,19.62,19.61,19.61,1526000.0,17.0767,17.0767,17.068,17.068,1526000.0
2014-01-17 11:00:00,19.61,19.62,19.61,19.62,1780800.0,17.068,17.0767,17.068,17.0767,1780800.0
2014-01-17 11:05:00,19.62,19.62,19.6,19.61,1890000.0,17.0767,17.0767,17.0593,17.068,1890000.0
2014-01-17 11:10:00,19.6,19.61,19.6,19.6,1276800.0,17.0593,17.068,17.0593,17.0593,1276800.0
2014-01-17 11:15:00,19.6,19.6,19.59,19.59,1660400.0,17.0593,17.0593,17.0506,17.0506,1660400.0
2014-01-17 11:20:00,19.59,19.6,19.59,19.6,1397200.0,17.0506,17.0593,17.0506,17.0593,1397200.0
2014-01-17 11:25:00,19.59,19.61,19.59,19.61,1540000.0,17.0506,17.068,17.0506,17.068,1540000.0
2014-01-17 11:30:00,19.61,19.61,19.59,19.6,1825600.0,17.068,17.068,17.0506,17.0593,1825600.0
2014-01-17 11:35:00,19.6,19.61,19.59,19.6,1111600.0,17.0593,17.068,17.0506,17.0593,1111600.0
2014-01-17 11:40:00,19.6,19.61,19.6,19.6,1330000.0,17.0593,17.068,17.0593,17.0593,1330000.0
2014-01-17 11:45:00,19.6,19.6,19.6,19.6,1439200.0,17.0593,17.0593,17.0593,17.0593,1439200.0
2014-01-17 11:50:00,19.6,19.6,19.59,19.59,980000.0,17.0593,17.0593,17.0506,17.0506,980000.0
2014-01-17 11:55:00,19.6,19.6,19.58,19.59,1839600.0,17.0593,17.0593,17.0419,17.0506,1839600.0
2014-01-17 12:00:00,19.59,19.59,19.58,19.59,1260000.0,17.0506,17.0506,17.0419,17.0506,1260000.0
2014-01-17 12:05:00,19.59,19.59,19.58,19.58,1517600.0,17.0506,17.0506,17.0419,17.0419,1517600.0
2014-01-17 12:10:00,19.58,19.6,19.58,19.59,1629600.0,17.0419,17.0593,17.0419,17.0506,1629600.0
2014-01-17 12:15:00,19.59,19.59,19.58,19.59,1019200.0,17.0506,17.0506,17.0419,17.0506,1019200.0
2014-01-17 12:20:00,19.59,19.59,19.58,19.58,1408400.0,17.0506,17.0506,17.0419,17.0419,1408400.0
2014-01-17 12:25:00,19.58,19.59,19.58,19.59,938000.0,17.0419,17.0506,17.0419,17.0506,938000.0
2014-01-17 12:30:00,19.59,19.59,19.58,19.58,834400.0,17.0506,17.0506,17.0419,17.0419,834400.0
2014-01-17 12:35:00,19.58,19.6,19.58,19.6,1559600.0,17.0419,17.0593,17.0419,17.0593,1559600.0
2014-01-17 12:40:00,19.6,19.6,19.59,19.59,1414000.0,17.0593,17.0593,17.0506,17.0506,1414000.0
2014-01-17 12:45:00,19.59,19.6,19.59,19.59,1386000.0,17.0506,17.0593,17.0506,17.0506,1386000.0
2014-01-17 12:50:00,19.6,19.6,19.59,19.59,795200.0,17.0593,17.0593,17.0506,17.0506,795200.0
2014-01-17 12:55:00,19.59,19.59,19.58,19.58,607600.0,17.0506,17.0506,17.0419,17.0419,607600.0
2014-01-17 13:00:00,19.58,19.59,19.57,19.57,1526000.0,17.0419,17.0506,17.0332,17.0332,1526000.0
2014-01-17 13:05:00,19.57,19.57,19.54,19.54,3799600.0,17.0332,17.0332,17.0071,17.0071,3799600.0
2014-01-17 13:10:00,19.54,19.55,19.53,19.53,5084800.0,17.0071,17.0158,16.9984,16.9984,5084800.0
2014-01-17 13:15:00,19.53,19.53,19.49,19.5,5308800.0,16.9984,16.9984,16.9636,16.9723,5308800.0
2014-01-17 13:20:00,19.5,19.52,19.49,19.51,2909200.0,16.9723,16.9897,16.9636,16.981,2909200.0
2014-01-17 13:25:00,19.51,19.51,19.49,19.5,2315600.0,16.981,16.981,16.9636,16.9723,2315600.0
2014-01-17 13:30:00,19.5,19.5,19.45,19.45,5983600.0,16.9723,16.9723,16.9288,16.9288,5983600.0
2014-01-17 13:35:00,19.45,19.48,19.44,19.48,4180400.0,16.9288,16.9549,16.9201,16.9549,4180400.0
2014-01-17 13:40:00,19.48,19.48,19.47,19.47,1212400.0,16.9549,16.9549,16.9462,16.9462,1212400.0
2014-01-17 13:45:00,19.47,19.47,19.46,19.46,2254000.0,16.9462,16.9462,16.9375,16.9375,2254000.0
2014-01-17 13:50:00,19.45,19.46,19.39,19.4,7705600.0,16.9288,16.9375,16.8765,16.8852,7705600.0
2014-01-17 13:55:00,19.4,19.47,19.39,19.46,6944000.0,16.8852,16.9462,16.8765,16.9375,6944000.0
2014-01-17 14:00:00,19.47,19.47,19.45,19.45,4345600.0,16.9462,16.9462,16.9288,16.9288,4345600.0
2014-01-17 14:05:00,19.46,19.46,19.44,19.46,2637600.0,16.9375,16.9375,16.9201,16.9375,2637600.0
2014-01-17 14:10:00,19.46,19.48,19.46,19.46,3469200.0,16.9375,16.9549,16.9375,16.9375,3469200.0
2014-01-17 14:15:00,19.46,19.47,19.45,19.46,2618000.0,16.9375,16.9462,16.9288,16.9375,2618000.0
2014-01-17 14:20:00,19.46,19.47,19.45,19.46,2578800.0,16.9375,16.9462,16.9288,16.9375,2578800.0
2014-01-17 14:25:00,19.46,19.47,19.44,19.46,3351600.0,16.9375,16.9462,16.9201,16.9375,3351600.0
2014-01-17 14:30:00,19.46,19.46,19.42,19.43,3486000.0,16.9375,16.9375,16.9027,16.9114,3486000.0
2014-01-17 14:35:00,19.43,19.43,19.4,19.4,3012800.0,16.9114,16.9114,16.8852,16.8852,3012800.0
2014-01-17 14:40:00,19.4,19.43,19.4,19.42,4572400.0,16.8852,16.9114,16.8852,16.9027,4572400.0
2014-01-17 14:45:00,19.42,19.43,19.41,19.42,2080400.0,16.9027,16.9114,16.894,16.9027,2080400.0
2014-01-17 14:50:00,19.42,19.43,19.41,19.41,3178000.0,16.9027,16.9114,16.894,16.894,3178000.0
2014-01-17 14:55:00,19.41,19.43,19.4,19.42,3502800.0,16.894,16.9114,16.8852,16.9027,3502800.0
2014-01-17 15:00:00,19.42,19.43,19.4,19.41,2492000.0,16.9027,16.9114,16.8852,16.894,2492000.0
2014-01-17 15:05:00,19.41,19.41,19.35,19.35,7313600.0,16.894,16.894,16.8417,16.8417,7313600.0
2014-01-17 15:10:00,19.35,19.38,19.33,19.37,8050000.0,16.8417,16.8678,16.8243,16.8591,8050000.0
2014-01-17 15:15:00,19.37,19.37,19.35,19.35,4578000.0,16.8591,16.8591,16.8417,16.8417,4578000.0
2014-01-17 15:20:00,19.35,19.36,19.34,19.35,4348400.0,16.8417,16.8504,16.833,16.8417,4348400.0
2014-01-17 15:25:00,19.35,19.35,19.34,19.35,2587200.0,16.8417,16.8417,16.833,16.8417,2587200.0
2014-01-17 15:30:00,19.35,19.35,19.32,19.32,7473200.0,16.8417,16.8417,16.8156,16.8156,7473200.0
2014-01-17 15:35:00,19.32,19.32,19.29,19.29,8142400.0,16.8156,16.8156,16.7895,16.7895,8142400.0
2014-01-17 15:40:00,19.29,19.31,19.28,19.31,8195600.0,16.7895,16.8069,16.7808,16.8069,8195600.0
2014-01-17 15:45:00,19.31,19.32,19.31,19.31,5339600.0,16.8069,16.8156,16.8069,16.8069,5339600.0
2014-01-17 15:50:00,19.32,19.32,19.3,19.31,7840000.0,16.8156,16.8156,16.7982,16.8069,7840000.0
2014-01-17 15:55:00,19.31,19.31,19.29,19.3,15660400.0,16.8069,16.8069,16.7895,16.7982,15660400.0
2014-01-21 09:30:00,19.32,19.46,19.3,19.43,18751600.0,16.8156,16.9375,16.7982,16.9114,18751600.0
2014-01-21 09:35:00,19.42,19.49,19.41,19.47,8713600.0,16.9027,16.9636,16.894,16.9462,8713600.0
2014-01-21 09:40:00,19.48,19.54,19.45,19.46,11130000.0,16.9549,17.0071,16.9288,16.9375,11130000.0
2014-01-21 09:45:00,19.46,19.53,19.45,19.52,8159200.0,16.9375,16.9984,16.9288,16.9897,8159200.0
2014-01-21 09:50:00,19.52,19.57,19.52,19.55,8069600.0,16.9897,17.0332,16.9897,17.0158,8069600.0
2014-01-21 09:55:00,19.55,19.55,19.51,19.53,4482800.0,17.0158,17.0158,16.981,16.9984,4482800.0
2014-01-21 10:00:00,19.53,19.54,19.5,19.52,4155200.0,16.9984,17.0071,16.9723,16.9897,4155200.0
2014-01-21 10:05:00,19.52,19.56,19.49,19.51,4183200.0,16.9897,17.0245,16.9636,16.981,4183200.0
2014-01-21 10:10:00,19.51,19.54,19.5,19.5,3264800.0,16.981,17.0071,16.9723,16.9723,3264800.0
2014-01-21 10:15:00,19.5,19.51,19.48,19.5,2920400.0,16.9723,16.981,16.9549,16.9723,2920400.0
2014-01-21 10:20:00,19.5,19.5,19.48,19.49,3200400.0,16.9723,16.9723,16.9549,16.9636,3200400.0
2014-01-21 10:25:00,19.49,19.5,19.41,19.47,8439200.0,16.9636,16.9723,16.894,16.9462,8439200.0
2014-01-21 10:30:00,19.48,19.48,19.43,19.46,3186400.0,16.9549,16.9549,16.9114,16.9375,3186400.0
2014-01-21 10:35:00,19.45,19.45,19.4,19.44,4099200.0,16.9288,16.9288,16.8852,16.9201,4099200.0
2014-01-21 10:40:00,19.43,19.48,19.42,19.48,2662800.0,16.9114,16.9549,16.9027,16.9549,2662800.0
2014-01-21 10:45:00,19.48,19.48,19.44,19.46,2128000.0,16.9549,16.9549,16.9201,16.9375,2128000.0
2014-01-21 10:50:00,19.46,19.46,19.42,19.46,1461600.0,16.9375,16.9375,16.9027,16.9375,1461600.0
2014-01-21 10:55:00,19.46,19.5,19.45,19.49,3654000.0,16.9375,16.9723,16.9288,16.9636,3654000.0
2014-01-21 11:00:00,19.49,19.49,19.46,19.48,1976800.0,16.9636,16.9636,16.9375,16.9549,1976800.0
2014-01-21 11:05:00,19.48,19.49,19.41,19.41,3035200.0,16.9549,16.9636,16.894,16.894,3035200.0
2014-01-21 11:10:00,19.42,19.42,19.35,19.39,6378400.0,16.9027,16.9027,16.8417,16.8765,6378400.0
2014-01-21 11:15:00,19.39,19.41,19.38,19.4,2850400.0,16.8765,16.894,16.8678,16.8852,2850400.0
2014-01-21 11:20:00,19.4,19.43,19.39,19.42,1968400.0,16.8852,16.9114,16.8765,16.9027,1968400.0
2014-01-21 11:25:00,19.43,19.44,19.42,19.42,1976800.0,16.9114,16.9201,16.9027,16.9027,1976800.0
2014-01-21 11:30:00,19.42,19.45,19.41,19.44,1492400.0,16.9027,16.9288,16.894,16.9201,1492400.0
2014-01-21 11:35:00,19.44,19.46,19.43,19.44,1691200.0,16.9201,16.9375,16.9114,16.9201,1691200.0
2014-01-21 11:40:00,19.44,19.46,19.42,19.43,2318400.0,16.9201,16.9375,16.9027,16.9114,2318400.0
2014-01-21 11:45:00,19.43,19.48,19.43,19.48,2690800.0,16.9114,16.9549,16.9114,16.9549,2690800.0
2014-01-21 11:50:00,19.48,19.49,19.45,19.48,2077600.0,16.9549,16.9636,16.9288,16.9549,2077600.0
2014-01-21 11:55:00,19.48,19.54,19.47,19.52,3152800.0,16.9549,17.0071,16.9462,16.9897,3152800.0
2014-01-21 12:00:00,19.52,19.53,19.5,19.52,2746800.0,16.9897,16.9984,16.9723,16.9897,2746800.0
2014-01-21 12:05:00,19.52,19.53,19.48,19.48,3080000.0,16.9897,16.9984,16.9549,16.9549,3080000.0
2014-01-21 12:10:00,19.48,19.53,19.47,19.52,3259200.0,16.9549,16.9984,16.9462,16.9897,3259200.0
2014-01-21 12:15:00,19.52,19.54,19.51,19.53,3684800.0,16.9897,17.0071,16.981,16.9984,3684800.0
2014-01-21 12:20:00,19.53,19.54,19.51,19.53,1909600.0,16.9984,17.0071,16.981,16.9984,1909600.0
2014-01-21 12:25:00,19.54,19.54,19.52,19.53,2366000.0,17.0071,17.0071,16.9897,16.9984,2366000.0
2014-01-21 12:30:00,19.54,19.56,19.54,19.55,3418800.0,17.0071,17.0245,17.0071,17.0158,3418800.0
2014-01-21 12:35:00,19.54,19.55,19.53,19.54,1979600.0,17.0071,17.0158,16.9984,17.0071,1979600.0
2014-01-21 12:40:00,19.54,19.58,19.54,19.57,2704800.0,17.0071,17.0419,17.0071,17.0332,2704800.0
2014-01-21 12:45:00,19.58,19.59,19.58,19.59,2310000.0,17.0419,17.0506,17.0419,17.0506,2310000.0
2014-01-21 12:50:00,19.59,19.61,19.58,19.59,4387600.0,17.0506,17.068,17.0419,17.0506,4387600.0
2014-01-21 12:55:00,19.59,19.62,19.58,19.61,4788000.0,17.0506,17.0767,17.0419,17.068,4788000.0
2014-01-21 13:00:00,19.61,19.64,19.61,19.62,3911600.0,17.068,17.0941,17.068,17.0767,3911600.0
2014-01-21 13:05:00,19.62,19.63,19.59,19.61,2293200.0,17.0767,17.0854,17.0506,17.068,2293200.0
2014-01-21 13:10:00,19.61,19.62,19.59,19.6,2150400.0,17.068,17.0767,17.0506,17.0593,2150400.0
2014-01-21 13:15:00,19.6,19.62,19.59,19.61,1797600.0,17.0593,17.0767,17.0506,17.068,1797600.0
2014-01-21 13:20:00,19.61,19.63,19.61,19.62,1999200.0,17.068,17.0854,17.068,17.0767,1999200.0
2014-01-21 13:25:00,19.62,19.64,19.61,19.64,1755600.0,17.0767,17.0941,17.068,17.0941,1755600.0
2014-01-21 13:30:00,19.64,19.64,19.63,19.64,3836000.0,17.0941,17.0941,17.0854,17.0941,3836000.0
2014-01-21 13:35:00,19.64,19.64,19.63,19.64,2721600.0,17.0941,17.0941,17.0854,17.0941,2721600.0
2014-01-21 13:40:00,19.64,19.65,19.62,19.63,2497600.0,17.0941,17.1028,17.0767,17.0854,2497600.0
2014-01-21 13:45:00,19.63,19.63,19.6,19.61,1884400.0,17.0854,17.0854,17.0593,17.068,1884400.0
2014-01-21 13:50:00,19.61,19.62,19.6,19.62,1346800.0,17.068,17.0767,17.0593,17.0767,1346800.0
2014-01-21 13:55:00,19.62,19.63,19.62,19.62,977200.0,17.0767,17.0854,17.0767,17.0767,977200.0
2014-01-21 14:00:00,19.62,19.63,19.61,19.62,1523200.0,17.0767,17.0854,17.068,17.0767,1523200.0
2014-01-21 14:05:00,19.63,19.64,19.62,19.63,988400.0,17.0854,17.0941,17.0767,17.0854,988400.0
2014-01-21 14:10:00,19.63,19.63,19.6,19.62,1164800.0,17.0854,17.0854,17.0593,17.0767,1164800.0
2014-01-21 14:15:00,19.62,19.63,19.61,19.61,1013600.0,17.0767,17.0854,17.068,17.068,1013600.0
2014-01-21 14:20:00,19.61,19.62,19.6,19.61,1579200.0,17.068,17.0767,17.0593,17.068,1579200.0
2014-01-21 14:25:00,19.61,19.61,19.6,19.61,1223600.0,17.068,17.068,17.0593,17.068,1223600.0
2014-01-21 14:30:00,19.61,19.64,19.61,19.64,2492000.0,17.068,17.0941,17.068,17.0941,2492000.0
2014-01-21 14:35:00,19.64,19.64,19.63,19.64,2248400.0,17.0941,17.0941,17.0854,17.0941,2248400.0
2014-01-21 14:40:00,19.64,19.64,19.63,19.64,1293600.0,17.0941,17.0941,17.0854,17.0941,1293600.0
2014-01-21 14:45:00,19.64,19.64,19.62,19.63,1237600.0,17.0941,17.0941,17.0767,17.0854,1237600.0
2014-01-21 14:50:00,19.63,19.63,19.6,19.62,1806000.0,17.0854,17.0854,17.0593,17.0767,1806000.0
2014-01-21 14:55:00,19.62,19.63,19.61,19.63,1097600.0,17.0767,17.0854,17.068,17.0854,1097600.0
2014-01-21 15:00:00,19.62,19.63,19.61,19.63,1142400.0,17.0767,17.0854,17.068,17.0854,1142400.0
2014-01-21 15:05:00,19.63,19.64,19.62,19.63,1696800.0,17.0854,17.0941,17.0767,17.0854,1696800.0
2014-01-21 15:10:00,19.63,19.64,19.59,19.6,2923200.0,17.0854,17.0941,17.0506,17.0593,2923200.0
2014-01-21 15:15:00,19.6,19.61,19.58,19.6,2475200.0,17.0593,17.068,17.0419,17.0593,2475200.0
2014-01-21 15:20:00,19.6,19.63,19.6,19.61,1584800.0,17.0593,17.0854,17.0593,17.068,1584800.0
2014-01-21 15:25:00,19.61,19.61,19.59,19.6,996800.0,17.068,17.068,17.0506,17.0593,996800.0
2014-01-21 15:30:00,19.6,19.61,19.59,19.59,1492400.0,17.0593,17.068,17.0506,17.0506,1492400.0
2014-01-21 15:35:00,19.6,19.6,19.57,19.6,3217200.0,17.0593,17.0593,17.0332,17.0593,3217200.0
2014-01-21 15:40:00,19.6,19.62,19.6,19.62,2844800.0,17.0593,17.0767,17.0593,17.0767,2844800.0
2014-01-21 15:45:00,19.62,19.62,19.6,19.61,2766400.0,17.0767,17.0767,17.0593,17.068,2766400.0
2014-01-21 15:50:00,19.61,19.62,19.57,19.59,4485600.0,17.068,17.0767,17.0332,17.0506,4485600.0
2014-01-21 15:55:00,19.59,19.61,19.57,19.61,6997200.0,17.0506,17.068,17.0332,17.068,6997200.0
2014-01-22 09:30:00,19.68,19.71,19.59,19.67,14375200.0,17.129,17.1551,17.0506,17.1202,14375200.0
2014-01-22 09:35:00,19.67,19.74,19.67,19.7,6851600.0,17.1202,17.1812,17.1202,17.1464,6851600.0
2014-01-22 09:40:00,19.7,19.7,19.64,19.66,4891600.0,17.1464,17.1464,17.0941,17.1115,4891600.0
2014-01-22 09:45:00,19.66,19.68,19.62,19.62,2906400.0,17.1115,17.129,17.0767,17.0767,2906400.0
2014-01-22 09:50:00,19.63,19.64,19.56,19.6,5877200.0,17.0854,17.0941,17.0245,17.0593,5877200.0
2014-01-22 09:55:00,19.6,19.68,19.6,19.64,4561200.0,17.0593,17.129,17.0593,17.0941,4561200.0
2014-01-22 10:00:00,19.64,19.68,19.64,19.66,2433200.0,17.0941,17.129,17.0941,17.1115,2433200.0
2014-01-22 10:05:00,19.66,19.72,19.66,19.7,4872000.0,17.1115,17.1638,17.1115,17.1464,4872000.0
2014-01-22 10:10:00,19.7,19.76,19.69,19.75,8733200.0,17.1464,17.1986,17.1377,17.1899,8733200.0
2014-01-22 10:15:00,19.75,19.75,19.72,19.74,3469200.0,17.1899,17.1899,17.1638,17.1812,3469200.0
2014-01-22 10:20:00,19.75,19.75,19.7,19.72,3665200.0,17.1899,17.1899,17.1464,17.1638,3665200.0
2014-01-22 10:25:00,19.72,19.76,19.71,19.74,3404800.0,17.1638,17.1986,17.1551,17.1812,3404800.0
2014-01-22 10:30:00,19.75,19.78,19.73,19.76,4398800.0,17.1899,17.216,17.1725,17.1986,4398800.0
2014-01-22 10:35:00,19.75,19.78,19.73,19.77,5502000.0,17.1899,17.216,17.1725,17.2073,5502000.0
2014-01-22 10:40:00,19.78,19.86,19.77,19.81,21268800.0,17.216,17.2856,17.2073,17.2421,21268800.0
2014-01-22 10:45:00,19.81,19.85,19.79,19.8,9318400.0,17.2421,17.2769,17.2247,17.2334,9318400.0
2014-01-22 10:50:00,19.8,19.86,19.8,19.86,6678000.0,17.2334,17.2856,17.2334,17.2856,6678000.0
2014-01-22 10:55:00,19.86,19.87,19.84,19.86,7207200.0,17.2856,17.2943,17.2682,17.2856,7207200.0
2014-01-22 11:00:00,19.87,19.89,19.86,19.88,6462400.0,17.2943,17.3117,17.2856,17.303,6462400.0
2014-01-22 11:05:00,19.88,19.89,19.85,19.86,4446400.0,17.303,17.3117,17.2769,17.2856,4446400.0
2014-01-22 11:10:00,19.86,19.89,19.86,19.88,2548000.0,17.2856,17.3117,17.2856,17.303,2548000.0
2014-01-22 11:15:00,19.88,19.9,19.86,19.9,4351200.0,17.303,17.3204,17.2856,17.3204,4351200.0
2014-01-22 11:20:00,19.89,19.9,19.87,19.87,3256400.0,17.3117,17.3204,17.2943,17.2943,3256400.0
2014-01-22 11:25:00,19.87,19.88,19.83,19.85,4536000.0,17.2943,17.303,17.2595,17.2769,4536000.0
2014-01-22 11:30:00,19.85,19.86,19.84,19.85,1892800.0,17.2769,17.2856,17.2682,17.2769,1892800.0
2014-01-22 11:35:00,19.85,19.86,19.81,19.84,4810400.0,17.2769,17.2856,17.2421,17.2682,4810400.0
2014-01-22 11:40:00,19.84,19.84,19.82,19.82,2959600.0,17.2682,17.2682,17.2508,17.2508,2959600.0
2014-01-22 11:45:00,19.82,19.83,19.8,19.82,2587200.0,17.2508,17.2595,17.2334,17.2508,2587200.0
2014-01-22 11:50:00,19.82,19.86,19.82,19.86,2399600.0,17.2508,17.2856,17.2508,17.2856,2399600.0
2014-01-22 11:55:00,19.86,19.87,19.84,19.85,2315600.0,17.2856,17.2943,17.2682,17.2769,2315600.0
2014-01-22 12:00:00,19.85,19.86,19.83,19.86,1719200.0,17.2769,17.2856,17.2595,17.2856,1719200.0
2014-01-22 12:05:00,19.86,19.88,19.86,19.86,2828000.0,17.2856,17.303,17.2856,17.2856,2828000.0
2014-01-22 12:10:00,19.86,19.89,19.86,19.88,3178000.0,17.2856,17.3117,17.2856,17.303,3178000.0
2014-01-22 12:15:00,19.89,19.89,19.86,19.87,4071200.0,17.3117,17.3117,17.2856,17.2943,4071200.0
2014-01-22 12:20:00,19.88,19.88,19.84,19.86,2819600.0,17.303,17.303,17.2682,17.2856,2819600.0
2014-01-22 12:25:00,19.86,19.86,19.82,19.84,2811200.0,17.2856,17.2856,17.2508,17.2682,2811200.0
2014-01-22 12:30:00,19.84,19.85,19.83,19.83,1923600.0,17.2682,17.2769,17.2595,17.2595,1923600.0
2014-01-22 12:35:00,19.83,19.84,19.82,19.84,2716000.0,17.2595,17.2682,17.2508,17.2682,2716000.0
2014-01-22 12:40:00,19.84,19.85,19.82,19.84,1674400.0,17.2682,17.2769,17.2508,17.2682,1674400.0
2014-01-22 12:45:00,19.83,19.86,19.82,19.85,2486400.0,17.2595,17.2856,17.2508,17.2769,2486400.0
2014-01-22 12:50:00,19.85,19.86,19.83,19.85,1330000.0,17.2769,17.2856,17.2595,17.2769,1330000.0
2014-01-22 12:55:00,19.84,19.85,19.82,19.83,2534000.0,17.2682,17.2769,17.2508,17.2595,2534000.0
2014-01-22 13:00:00,19.83,19.83,19.81,19.82,2251200.0,17.2595,17.2595,17.2421,17.2508,2251200.0
2014-01-22 13:05:00,19.82,19.83,19.76,19.78,5373200.0,17.2508,17.2595,17.1986,17.216,5373200.0
2014-01-22 13:10:00,19.79,19.8,19.76,19.79,3194800.0,17.2247,17.2334,17.1986,17.2247,3194800.0
2014-01-22 13:15:00,19.78,19.78,19.73,19.74,4163600.0,17.216,17.216,17.1725,17.1812,4163600.0
2014-01-22 13:20:00,19.74,19.74,19.7,19.73,6081600.0,17.1812,17.1812,17.1464,17.1725,6081600.0
2014-01-22 13:25:00,19.73,19.74,19.7,19.74,3057600.0,17.1725,17.1812,17.1464,17.1812,3057600.0
2014-01-22 13:30:00,19.74,19.75,19.71,19.72,3144400.0,17.1812,17.1899,17.1551,17.1638,3144400.0
2014-01-22 13:35:00,19.73,19.74,19.71,19.73,2377200.0,17.1725,17.1812,17.1551,17.1725,2377200.0
2014-01-22 13:40:00,19.73,19.74,19.71,19.72,2657200.0,17.1725,17.1812,17.1551,17.1638,2657200.0
2014-01-22 13:45:00,19.73,19.75,19.71,19.71,4964400.0,17.1725,17.1899,17.1551,17.1551,4964400.0
2014-01-22 13:50:00,19.71,19.72,19.67,19.68,5222000.0,17.1551,17.1638,17.1202,17.129,5222000.0
2014-01-22 13:55:00,19.68,19.7,19.67,19.7,3502800.0,17.129,17.1464,17.1202,17.1464,3502800.0
2014-01-22 14:00:00,19.7,19.72,19.7,19.7,1674400.0,17.1464,17.1638,17.1464,17.1464,1674400.0
2014-01-22 14:05:00,19.7,19.71,19.68,19.71,1517600.0,17.1464,17.1551,17.129,17.1551,1517600.0
2014-01-22 14:10:00,19.71,19.71,19.7,19.71,1030400.0,17.1551,17.1551,17.1464,17.1551,1030400.0
2014-01-22 14:15:00,19.71,19.74,19.71,19.73,2744000.0,17.1551,17.1812,17.1551,17.1725,2744000.0
2014-01-22 14:20:00,19.73,19.76,19.72,19.75,2268000.0,17.1725,17.1986,17.1638,17.1899,2268000.0
2014-01-22 14:25:00,19.74,19.76,19.74,19.74,2223200.0,17.1812,17.1986,17.1812,17.1812,2223200.0
2014-01-22 14:30:00,19.74,19.74,19.73,19.73,1621200.0,17.1812,17.1812,17.1725,17.1725,1621200.0
2014-01-22 14:35:00,19.73,19.75,19.73,19.74,910000.0,17.1725,17.1899,17.1725,17.1812,910000.0
2014-01-22 14:40:00,19.74,19.74,19.7,19.72,2088800.0,17.1812,17.1812,17.1464,17.1638,2088800.0
2014-01-22 14:45:00,19.72,19.72,19.68,19.69,2091600.0,17.1638,17.1638,17.129,17.1377,2091600.0
2014-01-22 14:50:00,19.69,19.7,19.68,19.69,1430800.0,17.1377,17.1464,17.129,17.1377,1430800.0
2014-01-22 14:55:00,19.69,19.72,19.69,19.69,1948800.0,17.1377,17.1638,17.1377,17.1377,1948800.0
2014-01-22 15:00:00,19.7,19.71,19.7,19.71,764400.0,17.1464,17.1551,17.1464,17.1551,764400.0
2014-01-22 15:05:00,19.71,19.73,19.71,19.73,1685600.0,17.1551,17.1725,17.1551,17.1725,1685600.0
2014-01-22 15:10:00,19.73,19.73,19.71,19.72,1134000.0,17.1725,17.1725,17.1551,17.1638,1134000.0
2014-01-22 15:15:00,19.72,19.72,19.7,19.7,1192800.0,17.1638,17.1638,17.1464,17.1464,1192800.0
2014-01-22 15:20:00,19.7,19.72,19.7,19.71,1621200.0,17.1464,17.1638,17.1464,17.1551,1621200.0
2014-01-22 15:25:00,19.71,19.72,19.69,19.69,1794800.0,17.1551,17.1638,17.1377,17.1377,1794800.0
2014-01-22 15:30:00,19.69,19.73,19.69,19.72,2304400.0,17.1377,17.1725,17.1377,17.1638,2304400.0
2014-01-22 15:35:00,19.72,19.72,19.68,19.72,2433200.0,17.1638,17.1638,17.129,17.1638,2433200.0
2014-01-22 15:40:00,19.72,19.72,19.69,19.69,2475200.0,17.1638,17.1638,17.1377,17.1377,2475200.0
2014-01-22 15:45:00,19.69,19.71,19.68,19.68,3015600.0,17.1377,17.1551,17.129,17.129,3015600.0
2014-01-22 15:50:00,19.69,19.71,19.68,19.68,3651200.0,17.1377,17.1551,17.129,17.129,3651200.0
2014-01-22 15:55:00,19.68,19.7,19.67,19.7,8019200.0,17.129,17.1464,17.1202,17.1464,8019200.0
2014-01-23 09:30:00,19.64,19.67,19.58,19.62,11810400.0,17.0941,17.1202,17.0419,17.0767,11810400.0
2014-01-23 09:35:00,19.62,19.64,19.6,19.6,6776000.0,17.0767,17.0941,17.0593,17.0593,6776000.0
2014-01-23 09:40:00,19.6,19.68,19.6,19.67,7658000.0,17.0593,17.129,17.0593,17.1202,7658000.0
2014-01-23 09:45:00,19.67,19.71,19.65,19.68,4729200.0,17.1202,17.1551,17.1028,17.129,4729200.0
2014-01-23 09:50:00,19.68,19.7,19.65,19.69,4578000.0,17.129,17.1464,17.1028,17.1377,4578000.0
2014-01-23 09:55:00,19.69,19.7,19.66,19.67,2298800.0,17.1377,17.1464,17.1115,17.1202,2298800.0
2014-01-23 10:00:00,19.67,19.71,19.64,19.64,3564400.0,17.1202,17.1551,17.0941,17.0941,3564400.0
2014-01-23 10:05:00,19.65,19.65,19.58,19.61,4816000.0,17.1028,17.1028,17.0419,17.068,4816000.0
2014-01-23 10:10:00,19.61,19.61,19.56,19.57,4538800.0,17.068,17.068,17.0245,17.0332,4538800.0
2014-01-23 10:15:00,19.57,19.59,19.54,19.58,3164000.0,17.0332,17.0506,17.0071,17.0419,3164000.0
2014-01-23 10:20:00,19.58,19.59,19.54,19.56,3287200.0,17.0419,17.0506,17.0071,17.0245,3287200.0
2014-01-23 10:25:00,19.55,19.56,19.51,19.52,3732400.0,17.0158,17.0245,16.981,16.9897,3732400.0
2014-01-23 10:30:00,19.52,19.53,19.48,19.49,6535200.0,16.9897,16.9984,16.9549,16.9636,6535200.0
2014-01-23 10:35:00,19.5,19.53,19.48,19.51,3043600.0,16.9723,16.9984,16.9549,16.981,3043600.0
2014-01-23 10:40:00,19.51,19.52,19.48,19.52,2007600.0,16.981,16.9897,16.9549,16.9897,2007600.0
2014-01-23 10:45:00,19.52,19.54,19.5,19.54,1814400.0,16.9897,17.0071,16.9723,17.0071,1814400.0
2014-01-23 10:50:00,19.53,19.54,19.48,19.48,1948800.0,16.9984,17.0071,16.9549,16.9549,1948800.0
2014-01-23 10:55:00,19.48,19.51,19.48,19.49,1643600.0,16.9549,16.981,16.9549,16.9636,1643600.0
2014-01-23 11:00:00,19.49,19.49,19.46,19.48,3662400.0,16.9636,16.9636,16.9375,16.9549,3662400.0
2014-01-23 11:05:00,19.48,19.51,19.47,19.51,1962800.0,16.9549,16.981,16.9462,16.981,1962800.0
2014-01-23 11:10:00,19.5,19.53,19.5,19.52,1761200.0,16.9723,16.9984,16.9723,16.9897,1761200.0
2014-01-23 11:15:00,19.52,19.54,19.51,19.53,2777600.0,16.9897,17.0071,16.981,16.9984,2777600.0
2014-01-23 11:20:00,19.53,19.55,19.52,19.53,1761200.0,16.9984,17.0158,16.9897,16.9984,1761200.0
2014-01-23 11:25:00,19.53,19.55,19.52,19.54,1604400.0,16.9984,17.0158,16.9897,17.0071,1604400.0
2014-01-23 11:30:00,19.54,19.55,19.53,19.54,1100400.0,17.0071,17.0158,16.9984,17.0071,1100400.0
2014-01-23 11:35:00,19.53,19.56,19.52,19.53,2990400.0,16.9984,17.0245,16.9897,16.9984,2990400.0
2014-01-23 11:40:00,19.53,19.56,19.52,19.55,2234400.0,16.9984,17.0245,16.9897,17.0158,2234400.0
2014-01-23 11:45:00,19.55,19.55,19.51,19.53,1159200.0,17.0158,17.0158,16.981,16.9984,1159200.0
2014-01-23 11:50:00,19.52,19.53,19.51,19.52,680400.0,16.9897,16.9984,16.981,16.9897,680400.0
2014-01-23 11:55:00,19.52,19.56,19.52,19.55,1022000.0,16.9897,17.0245,16.9897,17.0158,1022000.0
2014-01-23 12:00:00,19.55,19.56,19.54,19.54,842800.0,17.0158,17.0245,17.0071,17.0071,842800.0
2014-01-23 12:05:00,19.55,19.55,19.53,19.53,728000.0,17.0158,17.0158,16.9984,16.9984,728000.0
2014-01-23 12:10:00,19.53,19.54,19.52,19.53,758800.0,16.9984,17.0071,16.9897,16.9984,758800.0
2014-01-23 12:15:00,19.53,19.55,19.52,19.54,775600.0,16.9984,17.0158,16.9897,17.0071,775600.0
2014-01-23 12:20:00,19.54,19.56,19.52,19.52,1685600.0,17.0071,17.0245,16.9897,16.9897,1685600.0
2014-01-23 12:25:00,19.52,19.57,19.52,19.56,1285200.0,16.9897,17.0332,16.9897,17.0245,1285200.0
2014-01-23 12:30:00,19.56,19.56,19.53,19.55,630000.0,17.0245,17.0245,16.9984,17.0158,630000.0
2014-01-23 12:35:00,19.55,19.56,19.54,19.56,898800.0,17.0158,17.0245,17.0071,17.0245,898800.0
2014-01-23 12:40:00,19.55,19.56,19.54,19.55,851200.0,17.0158,17.0245,17.0071,17.0158,851200.0
2014-01-23 12:45:00,19.55,19.58,19.55,19.58,2377200.0,17.0158,17.0419,17.0158,17.0419,2377200.0
2014-01-23 12:50:00,19.58,19.58,19.57,19.57,2080400.0,17.0419,17.0419,17.0332,17.0332,2080400.0
2014-01-23 12:55:00,19.57,19.6,19.57,19.6,2080400.0,17.0332,17.0593,17.0332,17.0593,2080400.0
2014-01-23 13:00:00,19.6,19.61,19.6,19.61,3152800.0,17.0593,17.068,17.0593,17.068,3152800.0
2014-01-23 13:05:00,19.61,19.64,19.6,19.62,2357600.0,17.068,17.0941,17.0593,17.0767,2357600.0
2014-01-23 13:10:00,19.62,19.63,19.6,19.61,1870400.0,17.0767,17.0854,17.0593,17.068,1870400.0
2014-01-23 13:15:00,19.61,19.64,19.61,19.64,1498000.0,17.068,17.0941,17.068,17.0941,1498000.0
2014-01-23 13:20:00,19.64,19.65,19.62,19.64,2800000.0,17.0941,17.1028,17.0767,17.0941,2800000.0
2014-01-23 13:25:00,19.64,19.68,19.64,19.68,4376400.0,17.0941,17.129,17.0941,17.129,4376400.0
2014-01-23 13:30:00,19.68,19.74,19.67,19.74,8100400.0,17.129,17.1812,17.1202,17.1812,8100400.0
2014-01-23 13:35:00,19.74,19.75,19.71,19.73,6686400.0,17.1812,17.1899,17.1551,17.1725,6686400.0
2014-01-23 13:40:00,19.73,19.75,19.72,19.74,4183200.0,17.1725,17.1899,17.1638,17.1812,4183200.0
2014-01-23 13:45:00,19.74,19.76,19.72,19.73,5331200.0,17.1812,17.1986,17.1638,17.1725,5331200.0
2014-01-23 13:50:00,19.73,19.73,19.69,19.69,4323200.0,17.1725,17.1725,17.1377,17.1377,4323200.0
2014-01-23 13:55:00,19.69,19.72,19.69,19.71,4421200.0,17.1377,17.1638,17.1377,17.1551,4421200.0
2014-01-23 14:00:00,19.72,19.72,19.7,19.72,2590000.0,17.1638,17.1638,17.1464,17.1638,2590000.0
2014-01-23 14:05:00,19.72,19.74,19.71,19.71,4236400.0,17.1638,17.1812,17.1551,17.1551,4236400.0
2014-01-23 14:10:00,19.71,19.78,19.69,19.76,6918800.0,17.1551,17.216,17.1377,17.1986,6918800.0
2014-01-23 14:15:00,19.76,19.81,19.76,19.8,6619200.0,17.1986,17.2421,17.1986,17.2334,6619200.0
2014-01-23 14:20:00,19.8,19.83,19.79,19.82,7117600.0,17.2334,17.2595,17.2247,17.2508,7117600.0
2014-01-23 14:25:00,19.82,19.82,19.79,19.81,4757200.0,17.2508,17.2508,17.2247,17.2421,4757200.0
2014-01-23 14:30:00,19.81,19.82,19.76,19.77,4057200.0,17.2421,17.2508,17.1986,17.2073,4057200.0
2014-01-23 14:35:00,19.77,19.8,19.77,19.79,2973600.0,17.2073,17.2334,17.2073,17.2247,2973600.0
2014-01-23 14:40:00,19.79,19.82,19.78,19.82,4225200.0,17.2247,17.2508,17.216,17.2508,4225200.0
2014-01-23 14:45:00,19.82,19.83,19.77,19.79,5574800.0,17.2508,17.2595,17.2073,17.2247,5574800.0
2014-01-23 14:50:00,19.79,19.8,19.78,19.79,3178000.0,17.2247,17.2334,17.216,17.2247,3178000.0
2014-01-23 14:55:00,19.79,19.82,19.79,19.82,4127200.0,17.2247,17.2508,17.2247,17.2508,4127200.0
2014-01-23 15:00:00,19.82,19.82,19.77,19.79,2928800.0,17.2508,17.2508,17.2073,17.2247,2928800.0
2014-01-23 15:05:00,19.79,19.85,19.77,19.83,9514400.0,17.2247,17.2769,17.2073,17.2595,9514400.0
2014-01-23 15:10:00,19.83,19.85,19.78,19.81,9139200.0,17.2595,17.2769,17.216,17.2421,9139200.0
2014-01-23 15:15:00,19.81,19.84,19.79,19.83,4754400.0,17.2421,17.2682,17.2247,17.2595,4754400.0
2014-01-23 15:20:00,19.83,19.85,19.81,19.84,5208000.0,17.2595,17.2769,17.2421,17.2682,5208000.0
2014-01-23 15:25:00,19.84,19.88,19.84,19.85,7100800.0,17.2682,17.303,17.2682,17.2769,7100800.0
2014-01-23 15:30:00,19.86,19.86,19.81,19.81,4418400.0,17.2856,17.2856,17.2421,17.2421,4418400.0
2014-01-23 15:35:00,19.81,19.86,19.81,19.85,3777200.0,17.2421,17.2856,17.2421,17.2769,3777200.0
2014-01-23 15:40:00,19.84,19.86,19.83,19.85,3978800.0,17.2682,17.2856,17.2595,17.2769,3978800.0
2014-01-23 15:45:00,19.85,19.86,19.83,19.85,4113200.0,17.2769,17.2856,17.2595,17.2769,4113200.0
2014-01-23 15:50:00,19.85,19.87,19.84,19.85,5938800.0,17.2769,17.2943,17.2682,17.2769,5938800.0
2014-01-23 15:55:00,19.85,19.86,19.84,19.86,6834800.0,17.2769,17.2856,17.2682,17.2856,6834800.0
2014-01-24 09:30:00,19.79,19.84,19.73,19.82,17242400.0,17.2247,17.2682,17.1725,17.2508,17242400.0
2014-01-24 09:35:00,19.83,19.83,19.77,19.78,7086800.0,17.2595,17.2595,17.2073,17.216,7086800.0
2014-01-24 09:40:00,19.78,19.79,19.67,19.69,8719200.0,17.216,17.2247,17.1202,17.1377,8719200.0
2014-01-24 09:45:00,19.69,19.74,19.68,19.7,6792800.0,17.1377,17.1812,17.129,17.1464,6792800.0
2014-01-24 09:50:00,19.7,19.73,19.67,19.7,4956000.0,17.1464,17.1725,17.1202,17.1464,4956000.0
2014-01-24 09:55:00,19.7,19.71,19.66,19.66,5790400.0,17.1464,17.1551,17.1115,17.1115,5790400.0
2014-01-24 10:00:00,19.67,19.7,19.66,19.67,3950800.0,17.1202,17.1464,17.1115,17.1202,3950800.0
2014-01-24 10:05:00,19.67,19.72,19.66,19.71,4922400.0,17.1202,17.1638,17.1115,17.1551,4922400.0
2014-01-24 10:10:00,19.71,19.77,19.7,19.77,7106400.0,17.1551,17.2073,17.1464,17.2073,7106400.0
2014-01-24 10:15:00,19.77,19.77,19.72,19.75,7369600.0,17.2073,17.2073,17.1638,17.1899,7369600.0
2014-01-24 10:20:00,19.75,19.75,19.73,19.75,3553200.0,17.1899,17.1899,17.1725,17.1899,3553200.0
2014-01-24 10:25:00,19.74,19.78,19.74,19.75,3682000.0,17.1812,17.216,17.1812,17.1899,3682000.0
2014-01-24 10:30:00,19.76,19.76,19.68,19.7,4832800.0,17.1986,17.1986,17.129,17.1464,4832800.0
2014-01-24 10:35:00,19.7,19.72,19.69,19.7,2461200.0,17.1464,17.1638,17.1377,17.1464,2461200.0
2014-01-24 10:40:00,19.7,19.71,19.67,19.69,4642400.0,17.1464,17.1551,17.1202,17.1377,4642400.0
2014-01-24 10:45:00,19.69,19.71,19.66,19.71,5507600.0,17.1377,17.1551,17.1115,17.1551,5507600.0
2014-01-24 10:50:00,19.71,19.74,19.7,19.71,3046400.0,17.1551,17.1812,17.1464,17.1551,3046400.0
2014-01-24 10:55:00,19.71,19.73,19.7,19.71,1912400.0,17.1551,17.1725,17.1464,17.1551,1912400.0
2014-01-24 11:00:00,19.71,19.71,19.69,19.69,2248400.0,17.1551,17.1551,17.1377,17.1377,2248400.0
2014-01-24 11:05:00,19.69,19.7,19.66,19.66,3805200.0,17.1377,17.1464,17.1115,17.1115,3805200.0
2014-01-24 11:10:00,19.66,19.68,19.65,19.67,5009200.0,17.1115,17.129,17.1028,17.1202,5009200.0
2014-01-24 11:15:00,19.67,19.67,19.64,19.64,3987200.0,17.1202,17.1202,17.0941,17.0941,3987200.0
2014-01-24 11:20:00,19.64,19.65,19.6,19.62,6347600.0,17.0941,17.1028,17.0593,17.0767,6347600.0
2014-01-24 11:25:00,19.62,19.62,19.59,19.61,5457200.0,17.0767,17.0767,17.0506,17.068,5457200.0
2014-01-24 11:30:00,19.61,19.64,19.59,19.63,4928000.0,17.068,17.0941,17.0506,17.0854,4928000.0
2014-01-24 11:35:00,19.63,19.65,19.63,19.63,5566400.0,17.0854,17.1028,17.0854,17.0854,5566400.0
2014-01-24 11:40:00,19.63,19.65,19.63,19.64,4048800.0,17.0854,17.1028,17.0854,17.0941,4048800.0
2014-01-24 11:45:00,19.64,19.65,19.64,19.65,2774800.0,17.0941,17.1028,17.0941,17.1028,2774800.0
2014-01-24 11:50:00,19.65,19.67,19.64,19.67,3418800.0,17.1028,17.1202,17.0941,17.1202,3418800.0
2014-01-24 11:55:00,19.67,19.7,19.67,19.7,3822000.0,17.1202,17.1464,17.1202,17.1464,3822000.0
2014-01-24 12:00:00,19.7,19.72,19.69,19.7,5180000.0,17.1464,17.1638,17.1377,17.1464,5180000.0
2014-01-24 12:05:00,19.7,19.74,19.7,19.72,5566400.0,17.1464,17.1812,17.1464,17.1638,5566400.0
2014-01-24 12:10:00,19.71,19.73,19.7,19.73,5549600.0,17.1551,17.1725,17.1464,17.1725,5549600.0
2014-01-24 12:15:00,19.72,19.74,19.72,19.73,3953600.0,17.1638,17.1812,17.1638,17.1725,3953600.0
2014-01-24 12:20:00,19.73,19.74,19.71,19.71,4496800.0,17.1725,17.1812,17.1551,17.1551,4496800.0
2014-01-24 12:25:00,19.71,19.72,19.69,19.71,3102400.0,17.1551,17.1638,17.1377,17.1551,3102400.0
2014-01-24 12:30:00,19.71,19.71,19.69,19.71,3337600.0,17.1551,17.1551,17.1377,17.1551,3337600.0
2014-01-24 12:35:00,19.71,19.71,19.68,19.71,2525600.0,17.1551,17.1551,17.129,17.1551,2525600.0
2014-01-24 12:40:00,19.71,19.71,19.67,19.67,1926400.0,17.1551,17.1551,17.1202,17.1202,1926400.0
2014-01-24 12:45:00,19.67,19.69,19.66,19.68,3687600.0,17.1202,17.1377,17.1115,17.129,3687600.0
2014-01-24 12:50:00,19.68,19.7,19.68,19.69,3063200.0,17.129,17.1464,17.129,17.1377,3063200.0
2014-01-24 12:55:00,19.68,19.7,19.67,19.68,1551200.0,17.129,17.1464,17.1202,17.129,1551200.0
2014-01-24 13:00:00,19.68,19.69,19.64,19.65,1962800.0,17.129,17.1377,17.0941,17.1028,1962800.0
2014-01-24 13:05:00,19.65,19.68,19.65,19.68,1719200.0,17.1028,17.129,17.1028,17.129,1719200.0
2014-01-24 13:10:00,19.68,19.7,19.68,19.69,2063600.0,17.129,17.1464,17.129,17.1377,2063600.0
2014-01-24 13:15:00,19.69,19.69,19.65,19.66,1542800.0,17.1377,17.1377,17.1028,17.1115,1542800.0
2014-01-24 13:20:00,19.66,19.68,19.65,19.66,2447200.0,17.1115,17.129,17.1028,17.1115,2447200.0
2014-01-24 13:25:00,19.66,19.67,19.64,19.65,2296000.0,17.1115,17.1202,17.0941,17.1028,2296000.0
2014-01-24 13:30:00,19.65,19.67,19.65,19.66,1705200.0,17.1028,17.1202,17.1028,17.1115,1705200.0
2014-01-24 13:35:00,19.66,19.67,19.65,19.66,1615600.0,17.1115,17.1202,17.1028,17.1115,1615600.0
2014-01-24 13:40:00,19.66,19.67,19.65,19.66,1500800.0,17.1115,17.1202,17.1028,17.1115,1500800.0
2014-01-24 13:45:00,19.66,19.67,19.65,19.66,901600.0,17.1115,17.1202,17.1028,17.1115,901600.0
2014-01-24 13:50:00,19.66,19.67,19.66,19.66,1593200.0,17.1115,17.1202,17.1115,17.1115,1593200.0
2014-01-24 13:55:00,19.66,19.66,19.61,19.62,4743200.0,17.1115,17.1115,17.068,17.0767,4743200.0
2014-01-24 14:00:00,19.62,19.62,19.58,19.59,5222000.0,17.0767,17.0767,17.0419,17.0506,5222000.0
2014-01-24 14:05:00,19.59,19.6,19.57,19.58,2805600.0,17.0506,17.0593,17.0332,17.0419,2805600.0
2014-01-24 14:10:00,19.58,19.6,19.57,19.58,3567200.0,17.0419,17.0593,17.0332,17.0419,3567200.0
2014-01-24 14:15:00,19.58,19.63,19.58,19.6,4219600.0,17.0419,17.0854,17.0419,17.0593,4219600.0
2014-01-24 14:20:00,19.61,19.62,19.59,19.59,2049600.0,17.068,17.0767,17.0506,17.0506,2049600.0
2014-01-24 14:25:00,19.6,19.61,19.6,19.6,2058000.0,17.0593,17.068,17.0593,17.0593,2058000.0
2014-01-24 14:30:00,19.6,19.62,19.58,19.6,2374400.0,17.0593,17.0767,17.0419,17.0593,2374400.0
2014-01-24 14:35:00,19.61,19.62,19.6,19.61,1663200.0,17.068,17.0767,17.0593,17.068,1663200.0
2014-01-24 14:40:00,19.61,19.61,19.57,19.58,2900800.0,17.068,17.068,17.0332,17.0419,2900800.0
2014-01-24 14:45:00,19.58,19.59,19.58,19.58,1769600.0,17.0419,17.0506,17.0419,17.0419,1769600.0
2014-01-24 14:50:00,19.58,19.58,19.56,19.57,4914000.0,17.0419,17.0419,17.0245,17.0332,4914000.0
2014-01-24 14:55:00,19.57,19.58,19.55,19.55,2688000.0,17.0332,17.0419,17.0158,17.0158,2688000.0
2014-01-24 15:00:00,19.55,19.56,19.51,19.52,5824000.0,17.0158,17.0245,16.981,16.9897,5824000.0
2014-01-24 15:05:00,19.52,19.55,19.52,19.54,3623200.0,16.9897,17.0158,16.9897,17.0071,3623200.0
2014-01-24 15:10:00,19.55,19.55,19.52,19.53,3245200.0,17.0158,17.0158,16.9897,16.9984,3245200.0
2014-01-24 15:15:00,19.53,19.53,19.49,19.51,5597200.0,16.9984,16.9984,16.9636,16.981,5597200.0
2014-01-24 15:20:00,19.51,19.51,19.49,19.49,3642800.0,16.981,16.981,16.9636,16.9636,3642800.0
2014-01-24 15:25:00,19.49,19.5,19.48,19.5,5045600.0,16.9636,16.9723,16.9549,16.9723,5045600.0
2014-01-24 15:30:00,19.5,19.52,19.5,19.51,4575200.0,16.9723,16.9897,16.9723,16.981,4575200.0
2014-01-24 15:35:00,19.51,19.53,19.5,19.53,4376400.0,16.981,16.9984,16.9723,16.9984,4376400.0
2014-01-24 15:40:00,19.53,19.57,19.53,19.57,7837200.0,16.9984,17.0332,16.9984,17.0332,7837200.0
2014-01-24 15:45:00,19.57,19.58,19.49,19.49,8271200.0,17.0332,17.0419,16.9636,16.9636,8271200.0
2014-01-24 15:50:00,19.49,19.56,19.46,19.54,11326000.0,16.9636,17.0245,16.9375,17.0071,11326000.0
2014-01-24 15:55:00,19.54,19.54,19.49,19.51,15540000.0,17.0071,17.0071,16.9636,16.981,15540000.0
2014-01-27 09:30:00,19.65,19.78,19.65,19.75,18782400.0,17.1028,17.216,17.1028,17.1899,18782400.0
2014-01-27 09:35:00,19.76,19.81,19.73,19.74,12390000.0,17.1986,17.2421,17.1725,17.1812,12390000.0
2014-01-27 09:40:00,19.74,19.76,19.73,19.75,6078800.0,17.1812,17.1986,17.1725,17.1899,6078800.0
2014-01-27 09:45:00,19.75,19.75,19.67,19.69,7386400.0,17.1899,17.1899,17.1202,17.1377,7386400.0
2014-01-27 09:50:00,19.7,19.73,19.67,19.71,4564000.0,17.1464,17.1725,17.1202,17.1551,4564000.0
2014-01-27 09:55:00,19.72,19.75,19.71,19.74,4816000.0,17.1638,17.1899,17.1551,17.1812,4816000.0
2014-01-27 10:00:00,19.74,19.76,19.7,19.73,4757200.0,17.1812,17.1986,17.1464,17.1725,4757200.0
2014-01-27 10:05:00,19.73,19.79,19.72,19.79,6087200.0,17.1725,17.2247,17.1638,17.2247,6087200.0
2014-01-27 10:10:00,19.79,19.79,19.76,19.77,5972400.0,17.2247,17.2247,17.1986,17.2073,5972400.0
2014-01-27 10:15:00,19.77,19.79,19.75,19.76,5367600.0,17.2073,17.2247,17.1899,17.1986,5367600.0
2014-01-27 10:20:00,19.76,19.78,19.72,19.72,4174800.0,17.1986,17.216,17.1638,17.1638,4174800.0
2014-01-27 10:25:00,19.72,19.77,19.69,19.7,9189600.0,17.1638,17.2073,17.1377,17.1464,9189600.0
2014-01-27 10:30:00,19.7,19.71,19.68,19.7,5420800.0,17.1464,17.1551,17.129,17.1464,5420800.0
2014-01-27 10:35:00,19.7,19.71,19.67,19.69,4975600.0,17.1464,17.1551,17.1202,17.1377,4975600.0
2014-01-27 10:40:00,19.69,19.76,19.68,19.74,6213200.0,17.1377,17.1986,17.129,17.1812,6213200.0
2014-01-27 10:45:00,19.75,19.76,19.73,19.75,4225200.0,17.1899,17.1986,17.1725,17.1899,4225200.0
2014-01-27 10:50:00,19.75,19.76,19.7,19.73,3908800.0,17.1899,17.1986,17.1464,17.1725,3908800.0
2014-01-27 10:55:00,19.73,19.75,19.72,19.73,2209200.0,17.1725,17.1899,17.1638,17.1725,2209200.0
2014-01-27 11:00:00,19.73,19.73,19.7,19.7,2693600.0,17.1725,17.1725,17.1464,17.1464,2693600.0
2014-01-27 11:05:00,19.7,19.72,19.7,19.71,2368800.0,17.1464,17.1638,17.1464,17.1551,2368800.0
2014-01-27 11:10:00,19.71,19.71,19.65,19.65,4740400.0,17.1551,17.1551,17.1028,17.1028,4740400.0
2014-01-27 11:15:00,19.65,19.67,19.62,19.66,7985600.0,17.1028,17.1202,17.0767,17.1115,7985600.0
2014-01-27 11:20:00,19.66,19.68,19.63,19.68,3138800.0,17.1115,17.129,17.0854,17.129,3138800.0
2014-01-27 11:25:00,19.67,19.69,19.64,19.66,3413200.0,17.1202,17.1377,17.0941,17.1115,3413200.0
2014-01-27 11:30:00,19.66,19.67,19.64,19.67,1859200.0,17.1115,17.1202,17.0941,17.1202,1859200.0
2014-01-27 11:35:00,19.67,19.68,19.63,19.64,2909200.0,17.1202,17.129,17.0854,17.0941,2909200.0
2014-01-27 11:40:00,19.64,19.66,19.61,19.65,4015200.0,17.0941,17.1115,17.068,17.1028,4015200.0
2014-01-27 11:45:00,19.65,19.66,19.63,19.64,2391200.0,17.1028,17.1115,17.0854,17.0941,2391200.0
2014-01-27 11:50:00,19.63,19.65,19.61,19.62,2315600.0,17.0854,17.1028,17.068,17.0767,2315600.0
2014-01-27 11:55:00,19.62,19.62,19.59,19.6,4074000.0,17.0767,17.0767,17.0506,17.0593,4074000.0
2014-01-27 12:00:00,19.6,19.6,19.56,19.59,4695600.0,17.0593,17.0593,17.0245,17.0506,4695600.0
2014-01-27 12:05:00,19.59,19.59,19.56,19.59,3239600.0,17.0506,17.0506,17.0245,17.0506,3239600.0
2014-01-27 12:10:00,19.59,19.61,19.57,19.59,2648800.0,17.0506,17.068,17.0332,17.0506,2648800.0
2014-01-27 12:15:00,19.6,19.6,19.55,19.55,2455600.0,17.0593,17.0593,17.0158,17.0158,2455600.0
2014-01-27 12:20:00,19.56,19.56,19.49,19.55,5919200.0,17.0245,17.0245,16.9636,17.0158,5919200.0
2014-01-27 12:25:00,19.55,19.6,19.52,19.58,3875200.0,17.0158,17.0593,16.9897,17.0419,3875200.0
2014-01-27 12:30:00,19.59,19.59,19.54,19.56,2046800.0,17.0506,17.0506,17.0071,17.0245,2046800.0
2014-01-27 12:35:00,19.57,19.61,19.52,19.61,3847200.0,17.0332,17.068,16.9897,17.068,3847200.0
2014-01-27 12:40:00,19.61,19.64,19.58,19.63,3379600.0,17.068,17.0941,17.0419,17.0854,3379600.0
2014-01-27 12:45:00,19.63,19.66,19.63,19.64,3511200.0,17.0854,17.1115,17.0854,17.0941,3511200.0
2014-01-27 12:50:00,19.64,19.65,19.62,19.63,2007600.0,17.0941,17.1028,17.0767,17.0854,2007600.0
2014-01-27 12:55:00,19.63,19.63,19.59,19.6,1475600.0,17.0854,17.0854,17.0506,17.0593,1475600.0
2014-01-27 13:00:00,19.6,19.62,19.58,19.62,2038400.0,17.0593,17.0767,17.0419,17.0767,2038400.0
2014-01-27 13:05:00,19.62,19.66,19.62,19.63,2744000.0,17.0767,17.1115,17.0767,17.0854,2744000.0
2014-01-27 13:10:00,19.63,19.66,19.61,19.66,1976800.0,17.0854,17.1115,17.068,17.1115,1976800.0
2014-01-27 13:15:00,19.65,19.66,19.63,19.64,2091600.0,17.1028,17.1115,17.0854,17.0941,2091600.0
2014-01-27 13:20:00,19.64,19.65,19.6,19.61,1226400.0,17.0941,17.1028,17.0593,17.068,1226400.0
2014-01-27 13:25:00,19.61,19.64,19.6,19.64,2150400.0,17.068,17.0941,17.0593,17.0941,2150400.0
2014-01-27 13:30:00,19.64,19.64,19.63,19.64,1778000.0,17.0941,17.0941,17.0854,17.0941,1778000.0
2014-01-27 13:35:00,19.64,19.66,19.63,19.65,1621200.0,17.0941,17.1115,17.0854,17.1028,1621200.0
2014-01-27 13:40:00,19.65,19.65,19.63,19.65,1985200.0,17.1028,17.1028,17.0854,17.1028,1985200.0
2014-01-27 13:45:00,19.65,19.69,19.64,19.69,2623600.0,17.1028,17.1377,17.0941,17.1377,2623600.0
2014-01-27 13:50:00,19.69,19.7,19.68,19.7,3091200.0,17.1377,17.1464,17.129,17.1464,3091200.0
2014-01-27 13:55:00,19.7,19.73,19.7,19.72,2931600.0,17.1464,17.1725,17.1464,17.1638,2931600.0
2014-01-27 14:00:00,19.72,19.75,19.72,19.73,3810800.0,17.1638,17.1899,17.1638,17.1725,3810800.0
2014-01-27 14:05:00,19.73,19.73,19.71,19.73,2805600.0,17.1725,17.1725,17.1551,17.1725,2805600.0
2014-01-27 14:10:00,19.73,19.75,19.72,19.74,2032800.0,17.1725,17.1899,17.1638,17.1812,2032800.0
2014-01-27 14:15:00,19.74,19.76,19.73,19.75,3071600.0,17.1812,17.1986,17.1725,17.1899,3071600.0
2014-01-27 14:20:00,19.76,19.76,19.73,19.74,1758400.0,17.1986,17.1986,17.1725,17.1812,1758400.0
2014-01-27 14:25:00,19.74,19.75,19.71,19.73,2452800.0,17.1812,17.1899,17.1551,17.1725,2452800.0
2014-01-27 14:30:00,19.73,19.75,19.72,19.75,2335200.0,17.1725,17.1899,17.1638,17.1899,2335200.0
2014-01-27 14:35:00,19.75,19.77,19.74,19.77,3659600.0,17.1899,17.2073,17.1812,17.2073,3659600.0
2014-01-27 14:40:00,19.77,19.77,19.74,19.77,3085600.0,17.2073,17.2073,17.1812,17.2073,3085600.0
2014-01-27 14:45:00,19.77,19.78,19.76,19.78,3110800.0,17.2073,17.216,17.1986,17.216,3110800.0
2014-01-27 14:50:00,19.78,19.79,19.77,19.78,3519600.0,17.216,17.2247,17.2073,17.216,3519600.0
2014-01-27 14:55:00,19.78,19.81,19.78,19.8,3637200.0,17.216,17.2421,17.216,17.2334,3637200.0
2014-01-27 15:00:00,19.8,19.8,19.75,19.76,3872400.0,17.2334,17.2334,17.1899,17.1986,3872400.0
2014-01-27 15:05:00,19.76,19.78,19.75,19.76,2472400.0,17.1986,17.216,17.1899,17.1986,2472400.0
2014-01-27 15:10:00,19.77,19.77,19.74,19.77,3407600.0,17.2073,17.2073,17.1812,17.2073,3407600.0
2014-01-27 15:15:00,19.77,19.77,19.76,19.77,2307200.0,17.2073,17.2073,17.1986,17.2073,2307200.0
2014-01-27 15:20:00,19.77,19.77,19.74,19.76,2746800.0,17.2073,17.2073,17.1812,17.1986,2746800.0
2014-01-27 15:25:00,19.76,19.77,19.74,19.75,2651600.0,17.1986,17.2073,17.1812,17.1899,2651600.0
2014-01-27 15:30:00,19.75,19.77,19.75,19.75,3250800.0,17.1899,17.2073,17.1899,17.1899,3250800.0
2014-01-27 15:35:00,19.75,19.76,19.73,19.75,3735200.0,17.1899,17.1986,17.1725,17.1899,3735200.0
2014-01-27 15:40:00,19.75,19.76,19.72,19.73,4365200.0,17.1899,17.1986,17.1638,17.1725,4365200.0
2014-01-27 15:45:00,19.73,19.74,19.69,19.69,6546400.0,17.1725,17.1812,17.1377,17.1377,6546400.0
2014-01-27 15:50:00,19.69,19.7,19.67,19.68,8604400.0,17.1377,17.1464,17.1202,17.129,8604400.0
2014-01-27 15:55:00,19.68,19.7,19.66,19.66,11855200.0,17.129,17.1464,17.1115,17.1115,11855200.0
2014-01-28 09:30:00,18.17,18.21,17.95,18.16,75303200.0,15.8147,15.8495,15.6232,15.806,75303200.0
2014-01-28 09:35:00,18.15,18.26,18.13,18.15,38544800.0,15.7973,15.893,15.7799,15.7973,38544800.0
2014-01-28 09:40:00,18.16,18.19,18.09,18.13,26023200.0,15.806,15.8321,15.7451,15.7799,26023200.0
2014-01-28 09:45:00,18.13,18.14,18.06,18.07,21039200.0,15.7799,15.7886,15.7189,15.7277,21039200.0
2014-01-28 09:50:00,18.07,18.07,18.04,18.04,21644000.0,15.7277,15.7277,15.7015,15.7015,21644000.0
2014-01-28 09:55:00,18.04,18.05,17.95,18.0,34246800.0,15.7015,15.7102,15.6232,15.6667,34246800.0
2014-01-28 10:00:00,18.0,18.07,17.93,18.07,27414800.0,15.6667,15.7277,15.6058,15.7277,27414800.0
2014-01-28 10:05:00,18.07,18.14,18.06,18.13,20028400.0,15.7277,15.7886,15.7189,15.7799,20028400.0
2014-01-28 10:10:00,18.13,18.29,18.11,18.25,29514800.0,15.7799,15.9191,15.7625,15.8843,29514800.0
2014-01-28 10:15:00,18.25,18.29,18.2,18.27,18202800.0,15.8843,15.9191,15.8408,15.9017,18202800.0
2014-01-28 10:20:00,18.27,18.36,18.26,18.33,21674800.0,15.9017,15.9801,15.893,15.9539,21674800.0
2014-01-28 10:25:00,18.33,18.34,18.27,18.29,12535600.0,15.9539,15.9627,15.9017,15.9191,12535600.0
2014-01-28 10:30:00,18.29,18.35,18.29,18.32,11194400.0,15.9191,15.9714,15.9191,15.9452,11194400.0
2014-01-28 10:35:00,18.32,18.38,18.29,18.34,13451200.0,15.9452,15.9975,15.9191,15.9627,13451200.0
2014-01-28 10:40:00,18.34,18.39,18.31,18.33,12706400.0,15.9627,16.0062,15.9365,15.9539,12706400.0
2014-01-28 10:45:00,18.33,18.34,18.26,18.28,9805600.0,15.9539,15.9627,15.893,15.9104,9805600.0
2014-01-28 10:50:00,18.28,18.32,18.25,18.27,8778000.0,15.9104,15.9452,15.8843,15.9017,8778000.0
2014-01-28 10:55:00,18.26,18.29,18.24,18.25,7257600.0,15.893,15.9191,15.8756,15.8843,7257600.0
2014-01-28 11:00:00,18.24,18.33,18.22,18.33,16335200.0,15.8756,15.9539,15.8582,15.9539,16335200.0
2014-01-28 11:05:00,18.33,18.33,18.23,18.25,17096800.0,15.9539,15.9539,15.8669,15.8843,17096800.0
2014-01-28 11:10:00,18.25,18.26,18.2,18.21,11678800.0,15.8843,15.893,15.8408,15.8495,11678800.0
2014-01-28 11:15:00,18.21,18.21,18.13,18.14,12544000.0,15.8495,15.8495,15.7799,15.7886,12544000.0
2014-01-28 11:20:00,18.14,18.18,18.12,18.18,10018400.0,15.7886,15.8234,15.7712,15.8234,10018400.0
2014-01-28 11:25:00,18.18,18.18,18.15,18.15,6770400.0,15.8234,15.8234,15.7973,15.7973,6770400.0
2014-01-28 11:30:00,18.15,18.18,18.13,18.13,8290800.0,15.7973,15.8234,15.7799,15.7799,8290800.0
2014-01-28 11:35:00,18.13,18.19,18.12,18.17,9156000.0,15.7799,15.8321,15.7712,15.8147,9156000.0
2014-01-28 11:40:00,18.17,18.17,18.13,18.16,8657600.0,15.8147,15.8147,15.7799,15.806,8657600.0
2014-01-28 11:45:00,18.17,18.21,18.15,18.18,8923600.0,15.8147,15.8495,15.7973,15.8234,8923600.0
2014-01-28 11:50:00,18.19,18.22,18.17,18.19,7072800.0,15.8321,15.8582,15.8147,15.8321,7072800.0
2014-01-28 11:55:00,18.2,18.2,18.18,18.19,4813200.0,15.8408,15.8408,15.8234,15.8321,4813200.0
2014-01-28 12:00:00,18.2,18.2,18.15,18.17,4300800.0,15.8408,15.8408,15.7973,15.8147,4300800.0
2014-01-28 12:05:00,18.17,18.18,18.15,18.17,4216800.0,15.8147,15.8234,15.7973,15.8147,4216800.0
2014-01-28 12:10:00,18.16,18.17,18.13,18.14,5910800.0,15.806,15.8147,15.7799,15.7886,5910800.0
2014-01-28 12:15:00,18.14,18.14,18.11,18.12,4505200.0,15.7886,15.7886,15.7625,15.7712,4505200.0
2014-01-28 12:20:00,18.12,18.13,18.1,18.13,6101200.0,15.7712,15.7799,15.7538,15.7799,6101200.0
2014-01-28 12:25:00,18.13,18.17,18.13,18.17,6498800.0,15.7799,15.8147,15.7799,15.8147,6498800.0
2014-01-28 12:30:00,18.17,18.2,18.16,18.19,5843600.0,15.8147,15.8408,15.806,15.8321,5843600.0
2014-01-28 12:35:00,18.19,18.2,18.17,18.17,3399200.0,15.8321,15.8408,15.8147,15.8147,3399200.0
2014-01-28 12:40:00,18.17,18.23,18.17,18.23,5135200.0,15.8147,15.8669,15.8147,15.8669,5135200.0
2014-01-28 12:45:00,18.23,18.24,18.2,18.21,4258800.0,15.8669,15.8756,15.8408,15.8495,4258800.0
2014-01-28 12:50:00,18.21,18.22,18.19,18.2,2786000.0,15.8495,15.8582,15.8321,15.8408,2786000.0
2014-01-28 12:55:00,18.2,18.23,18.2,18.23,3306800.0,15.8408,15.8669,15.8408,15.8669,3306800.0
2014-01-28 13:00:00,18.23,18.24,18.22,18.22,3785600.0,15.8669,15.8756,15.8582,15.8582,3785600.0
2014-01-28 13:05:00,18.23,18.23,18.17,18.18,4995200.0,15.8669,15.8669,15.8147,15.8234,4995200.0
2014-01-28 13:10:00,18.18,18.21,18.17,18.2,2861600.0,15.8234,15.8495,15.8147,15.8408,2861600.0
2014-01-28 13:15:00,18.2,18.21,18.17,18.19,3502800.0,15.8408,15.8495,15.8147,15.8321,3502800.0
2014-01-28 13:20:00,18.2,18.22,18.17,18.17,4012400.0,15.8408,15.8582,15.8147,15.8147,4012400.0
2014-01-28 13:25:00,18.17,18.19,18.15,18.15,3880800.0,15.8147,15.8321,15.7973,15.7973,3880800.0
2014-01-28 13:30:00,18.15,18.16,18.12,18.14,6036800.0,15.7973,15.806,15.7712,15.7886,6036800.0
2014-01-28 13:35:00,18.14,18.14,18.08,18.11,6994400.0,15.7886,15.7886,15.7364,15.7625,6994400.0
2014-01-28 13:40:00,18.11,18.12,18.08,18.08,4704000.0,15.7625,15.7712,15.7364,15.7364,4704000.0
2014-01-28 13:45:00,18.08,18.12,18.08,18.08,4592000.0,15.7364,15.7712,15.7364,15.7364,4592000.0
2014-01-28 13:50:00,18.08,18.1,18.07,18.09,4474400.0,15.7364,15.7538,15.7277,15.7451,4474400.0
2014-01-28 13:55:00,18.09,18.11,18.08,18.08,3724000.0,15.7451,15.7625,15.7364,15.7364,3724000.0
2014-01-28 14:00:00,18.08,18.11,18.07,18.09,4211200.0,15.7364,15.7625,15.7277,15.7451,4211200.0
2014-01-28 14:05:00,18.09,18.12,18.08,18.1,3774400.0,15.7451,15.7712,15.7364,15.7538,3774400.0
2014-01-28 14:10:00,18.1,18.13,18.09,18.13,3550400.0,15.7538,15.7799,15.7451,15.7799,3550400.0
2014-01-28 14:15:00,18.13,18.15,18.12,18.14,4082400.0,15.7799,15.7973,15.7712,15.7886,4082400.0
2014-01-28 14:20:00,18.14,18.16,18.12,18.15,4631200.0,15.7886,15.806,15.7712,15.7973,4631200.0
2014-01-28 14:25:00,18.15,18.18,18.15,18.17,4628400.0,15.7973,15.8234,15.7973,15.8147,4628400.0
2014-01-28 14:30:00,18.16,18.19,18.15,18.15,4947600.0,15.806,15.8321,15.7973,15.7973,4947600.0
2014-01-28 14:35:00,18.16,18.16,18.14,18.16,4046000.0,15.806,15.806,15.7886,15.806,4046000.0
2014-01-28 14:40:00,18.16,18.16,18.13,18.14,3813600.0,15.806,15.806,15.7799,15.7886,3813600.0
2014-01-28 14:45:00,18.14,18.2,18.14,18.2,5983600.0,15.7886,15.8408,15.7886,15.8408,5983600.0
2014-01-28 14:50:00,18.2,18.2,18.17,18.19,3416000.0,15.8408,15.8408,15.8147,15.8321,3416000.0
2014-01-28 14:55:00,18.19,18.19,18.15,18.16,3192000.0,15.8321,15.8321,15.7973,15.806,3192000.0
2014-01-28 15:00:00,18.16,18.16,18.11,18.13,6078800.0,15.806,15.806,15.7625,15.7799,6078800.0
2014-01-28 15:05:00,18.13,18.14,18.11,18.13,3844400.0,15.7799,15.7886,15.7625,15.7799,3844400.0
2014-01-28 15:10:00,18.13,18.15,18.11,18.14,4267200.0,15.7799,15.7973,15.7625,15.7886,4267200.0
2014-01-28 15:15:00,18.14,18.14,18.1,18.13,5703600.0,15.7886,15.7886,15.7538,15.7799,5703600.0
2014-01-28 15:20:00,18.12,18.13,18.1,18.13,6560400.0,15.7712,15.7799,15.7538,15.7799,6560400.0
2014-01-28 15:25:00,18.13,18.14,18.08,18.1,6504400.0,15.7799,15.7886,15.7364,15.7538,6504400.0
2014-01-28 15:30:00,18.1,18.12,18.1,18.1,3570000.0,15.7538,15.7712,15.7538,15.7538,3570000.0
2014-01-28 15:35:00,18.1,18.11,18.06,18.07,9738400.0,15.7538,15.7625,15.7189,15.7277,9738400.0
2014-01-28 15:40:00,18.07,18.07,18.04,18.05,9584400.0,15.7277,15.7277,15.7015,15.7102,9584400.0
2014-01-28 15:45:00,18.05,18.05,18.02,18.03,14686000.0,15.7102,15.7102,15.6841,15.6928,14686000.0
2014-01-28 15:50:00,18.03,18.06,18.02,18.04,11118800.0,15.6928,15.7189,15.6841,15.7015,11118800.0
2014-01-28 15:55:00,18.04,18.11,18.04,18.1,15265600.0,15.7015,15.7625,15.7015,15.7538,15265600.0
2014-01-29 09:30:00,18.0,18.12,17.99,18.06,23422000.0,15.6667,15.7712,15.658,15.7189,23422000.0
2014-01-29 09:35:00,18.05,18.08,17.99,18.04,11592000.0,15.7102,15.7364,15.658,15.7015,11592000.0
2014-01-29 09:40:00,18.05,18.12,17.93,18.0,16315600.0,15.7102,15.7712,15.6058,15.6667,16315600.0
2014-01-29 09:45:00,17.99,18.08,17.93,18.05,12138000.0,15.658,15.7364,15.6058,15.7102,12138000.0
2014-01-29 09:50:00,18.05,18.08,18.0,18.04,8288000.0,15.7102,15.7364,15.6667,15.7015,8288000.0
2014-01-29 09:55:00,18.04,18.05,17.97,18.01,7837200.0,15.7015,15.7102,15.6406,15.6754,7837200.0
2014-01-29 10:00:00,18.01,18.03,17.95,17.96,9024400.0,15.6754,15.6928,15.6232,15.6319,9024400.0
2014-01-29 10:05:00,17.96,18.01,17.95,17.98,6482000.0,15.6319,15.6754,15.6232,15.6493,6482000.0
2014-01-29 10:10:00,17.97,17.98,17.88,17.9,17010000.0,15.6406,15.6493,15.5623,15.5797,17010000.0
2014-01-29 10:15:00,17.9,17.94,17.88,17.91,8696800.0,15.5797,15.6145,15.5623,15.5884,8696800.0
2014-01-29 10:20:00,17.91,17.96,17.81,17.85,22562400.0,15.5884,15.6319,15.5014,15.5362,22562400.0
2014-01-29 10:25:00,17.85,17.91,17.83,17.91,11586400.0,15.5362,15.5884,15.5188,15.5884,11586400.0
2014-01-29 10:30:00,17.9,17.91,17.85,17.88,8864800.0,15.5797,15.5884,15.5362,15.5623,8864800.0
2014-01-29 10:35:00,17.88,17.88,17.83,17.85,6720000.0,15.5623,15.5623,15.5188,15.5362,6720000.0
2014-01-29 10:40:00,17.85,17.88,17.82,17.86,7812000.0,15.5362,15.5623,15.5101,15.5449,7812000.0
2014-01-29 10:45:00,17.86,17.91,17.86,17.88,7565600.0,15.5449,15.5884,15.5449,15.5623,7565600.0
2014-01-29 10:50:00,17.88,17.9,17.87,17.89,3920000.0,15.5623,15.5797,15.5536,15.571,3920000.0
2014-01-29 10:55:00,17.9,17.92,17.88,17.88,4306400.0,15.5797,15.5971,15.5623,15.5623,4306400.0
2014-01-29 11:00:00,17.88,17.92,17.88,17.91,3318000.0,15.5623,15.5971,15.5623,15.5884,3318000.0
2014-01-29 11:05:00,17.9,17.94,17.89,17.94,6722800.0,15.5797,15.6145,15.571,15.6145,6722800.0
2014-01-29 11:10:00,17.94,17.99,17.94,17.98,7560000.0,15.6145,15.658,15.6145,15.6493,7560000.0
2014-01-29 11:15:00,17.98,17.99,17.93,17.95,4835600.0,15.6493,15.658,15.6058,15.6232,4835600.0
2014-01-29 11:20:00,17.95,17.99,17.94,17.98,3200400.0,15.6232,15.658,15.6145,15.6493,3200400.0
2014-01-29 11:25:00,17.99,18.01,17.97,17.98,4362400.0,15.658,15.6754,15.6406,15.6493,4362400.0
2014-01-29 11:30:00,17.98,18.0,17.96,17.97,2727200.0,15.6493,15.6667,15.6319,15.6406,2727200.0
2014-01-29 11:35:00,17.97,17.99,17.96,17.97,1890000.0,15.6406,15.658,15.6319,15.6406,1890000.0
2014-01-29 11:40:00,17.97,18.0,17.96,17.98,2685200.0,15.6406,15.6667,15.6319,15.6493,2685200.0
2014-01-29 11:45:00,17.99,17.99,17.96,17.98,2046800.0,15.658,15.658,15.6319,15.6493,2046800.0
2014-01-29 11:50:00,17.98,17.99,17.95,17.96,2786000.0,15.6493,15.658,15.6232,15.6319,2786000.0
2014-01-29 11:55:00,17.96,17.97,17.95,17.97,1993600.0,15.6319,15.6406,15.6232,15.6406,1993600.0
2014-01-29 12:00:00,17.96,17.97,17.95,17.96,1430800.0,15.6319,15.6406,15.6232,15.6319,1430800.0
2014-01-29 12:05:00,17.96,17.96,17.93,17.93,4046000.0,15.6319,15.6319,15.6058,15.6058,4046000.0
2014-01-29 12:10:00,17.94,17.94,17.91,17.92,2156000.0,15.6145,15.6145,15.5884,15.5971,2156000.0
2014-01-29 12:15:00,17.92,17.94,17.92,17.92,1621200.0,15.5971,15.6145,15.5971,15.5971,1621200.0
2014-01-29 12:20:00,17.93,17.94,17.91,17.92,1402800.0,15.6058,15.6145,15.5884,15.5971,1402800.0
2014-01-29 12:25:00,17.91,17.93,17.88,17.88,3430000.0,15.5884,15.6058,15.5623,15.5623,3430000.0
2014-01-29 12:30:00,17.88,17.9,17.88,17.9,2688000.0,15.5623,15.5797,15.5623,15.5797,2688000.0
2014-01-29 12:35:00,17.9,17.9,17.87,17.89,2340800.0,15.5797,15.5797,15.5536,15.571,2340800.0
2014-01-29 12:40:00,17.89,17.92,17.88,17.91,1996400.0,15.571,15.5971,15.5623,15.5884,1996400.0
2014-01-29 12:45:00,17.91,17.92,17.9,17.91,1330000.0,15.5884,15.5971,15.5797,15.5884,1330000.0
2014-01-29 12:50:00,17.91,17.92,17.88,17.89,1542800.0,15.5884,15.5971,15.5623,15.571,1542800.0
2014-01-29 12:55:00,17.89,17.9,17.88,17.89,1615600.0,15.571,15.5797,15.5623,15.571,1615600.0
2014-01-29 13:00:00,17.89,17.89,17.87,17.87,1772400.0,15.571,15.571,15.5536,15.5536,1772400.0
2014-01-29 13:05:00,17.87,17.89,17.86,17.88,1786400.0,15.5536,15.571,15.5449,15.5623,1786400.0
2014-01-29 13:10:00,17.88,17.9,17.88,17.9,1682800.0,15.5623,15.5797,15.5623,15.5797,1682800.0
2014-01-29 13:15:00,17.9,17.93,17.9,17.91,2130800.0,15.5797,15.6058,15.5797,15.5884,2130800.0
2014-01-29 13:20:00,17.91,17.91,17.9,17.91,1366400.0,15.5884,15.5884,15.5797,15.5884,1366400.0
2014-01-29 13:25:00,17.91,17.91,17.89,17.9,1162000.0,15.5884,15.5884,15.571,15.5797,1162000.0
2014-01-29 13:30:00,17.9,17.92,17.89,17.9,2198000.0,15.5797,15.5971,15.571,15.5797,2198000.0
2014-01-29 13:35:00,17.9,17.92,17.9,17.91,1380400.0,15.5797,15.5971,15.5797,15.5884,1380400.0
2014-01-29 13:40:00,17.91,17.92,17.9,17.9,1629600.0,15.5884,15.5971,15.5797,15.5797,1629600.0
2014-01-29 13:45:00,17.9,17.91,17.89,17.9,1873200.0,15.5797,15.5884,15.571,15.5797,1873200.0
2014-01-29 13:50:00,17.9,17.91,17.9,17.9,2030000.0,15.5797,15.5884,15.5797,15.5797,2030000.0
2014-01-29 13:55:00,17.9,17.94,17.9,17.93,1820000.0,15.5797,15.6145,15.5797,15.6058,1820000.0
2014-01-29 14:00:00,17.93,17.98,17.9,17.97,6515600.0,15.6058,15.6493,15.5797,15.6406,6515600.0
2014-01-29 14:05:00,17.97,17.97,17.89,17.92,5709200.0,15.6406,15.6406,15.571,15.5971,5709200.0
2014-01-29 14:10:00,17.92,17.92,17.87,17.91,3385200.0,15.5971,15.5971,15.5536,15.5884,3385200.0
2014-01-29 14:15:00,17.91,17.92,17.86,17.87,6683600.0,15.5884,15.5971,15.5449,15.5536,6683600.0
2014-01-29 14:20:00,17.87,17.9,17.86,17.88,4698400.0,15.5536,15.5797,15.5449,15.5623,4698400.0
2014-01-29 14:25:00,17.88,17.9,17.87,17.89,4446400.0,15.5623,15.5797,15.5536,15.571,4446400.0
2014-01-29 14:30:00,17.89,17.91,17.86,17.9,3760400.0,15.571,15.5884,15.5449,15.5797,3760400.0
2014-01-29 14:35:00,17.9,17.95,17.9,17.95,4614400.0,15.5797,15.6232,15.5797,15.6232,4614400.0
2014-01-29 14:40:00,17.95,17.95,17.92,17.93,2959600.0,15.6232,15.6232,15.5971,15.6058,2959600.0
2014-01-29 14:45:00,17.93,17.93,17.9,17.91,2410800.0,15.6058,15.6058,15.5797,15.5884,2410800.0
2014-01-29 14:50:00,17.91,17.92,17.89,17.89,2013200.0,15.5884,15.5971,15.571,15.571,2013200.0
2014-01-29 14:55:00,17.89,17.9,17.86,17.86,3808000.0,15.571,15.5797,15.5449,15.5449,3808000.0
2014-01-29 15:00:00,17.86,17.88,17.85,17.88,5224800.0,15.5449,15.5623,15.5362,15.5623,5224800.0
2014-01-29 15:05:00,17.88,17.88,17.86,17.87,2430400.0,15.5623,15.5623,15.5449,15.5536,2430400.0
2014-01-29 15:10:00,17.87,17.88,17.83,17.84,4975600.0,15.5536,15.5623,15.5188,15.5275,4975600.0
2014-01-29 15:15:00,17.84,17.89,17.83,17.87,5367600.0,15.5275,15.571,15.5188,15.5536,5367600.0
2014-01-29 15:20:00,17.87,17.88,17.86,17.87,2724400.0,15.5536,15.5623,15.5449,15.5536,2724400.0
2014-01-29 15:25:00,17.87,17.9,17.86,17.88,3348800.0,15.5536,15.5797,15.5449,15.5623,3348800.0
2014-01-29 15:30:00,17.88,17.89,17.86,17.87,2951200.0,15.5623,15.571,15.5449,15.5536,2951200.0
2014-01-29 15:35:00,17.88,17.9,17.87,17.9,3631600.0,15.5623,15.5797,15.5536,15.5797,3631600.0
2014-01-29 15:40:00,17.9,17.91,17.88,17.91,3964800.0,15.5797,15.5884,15.5623,15.5884,3964800.0
2014-01-29 15:45:00,17.91,17.94,17.91,17.92,5992000.0,15.5884,15.6145,15.5884,15.5971,5992000.0
2014-01-29 15:50:00,17.92,17.92,17.89,17.9,5314400.0,15.5971,15.5971,15.571,15.5797,5314400.0
2014-01-29 15:55:00,17.9,17.91,17.88,17.88,9794400.0,15.5797,15.5884,15.5623,15.5623,9794400.0
2014-01-30 09:30:00,17.95,17.99,17.91,17.97,20949600.0,15.6232,15.658,15.5884,15.6406,20949600.0
2014-01-30 09:35:00,17.97,18.05,17.94,18.04,18645200.0,15.6406,15.7102,15.6145,15.7015,18645200.0
2014-01-30 09:40:00,18.04,18.09,18.02,18.07,14523600.0,15.7015,15.7451,15.6841,15.7277,14523600.0
2014-01-30 09:45:00,18.07,18.09,18.02,18.04,10113600.0,15.7277,15.7451,15.6841,15.7015,10113600.0
2014-01-30 09:50:00,18.04,18.04,17.93,17.94,8554000.0,15.7015,15.7015,15.6058,15.6145,8554000.0
2014-01-30 09:55:00,17.94,17.97,17.91,17.96,6095600.0,15.6145,15.6406,15.5884,15.6319,6095600.0
2014-01-30 10:00:00,17.96,17.96,17.9,17.93,8122800.0,15.6319,15.6319,15.5797,15.6058,8122800.0
2014-01-30 10:05:00,17.93,17.96,17.9,17.92,5538400.0,15.6058,15.6319,15.5797,15.5971,5538400.0
2014-01-30 10:10:00,17.92,17.93,17.88,17.91,6482000.0,15.5971,15.6058,15.5623,15.5884,6482000.0
2014-01-30 10:15:00,17.91,17.92,17.88,17.88,5289200.0,15.5884,15.5971,15.5623,15.5623,5289200.0
2014-01-30 10:20:00,17.88,17.91,17.84,17.85,8517600.0,15.5623,15.5884,15.5275,15.5362,8517600.0
2014-01-30 10:25:00,17.85,17.87,17.81,17.81,9172800.0,15.5362,15.5536,15.5014,15.5014,9172800.0
2014-01-30 10:30:00,17.81,17.84,17.77,17.78,10634400.0,15.5014,15.5275,15.4665,15.4752,10634400.0
2014-01-30 10:35:00,17.78,17.84,17.78,17.83,5894000.0,15.4752,15.5275,15.4752,15.5188,5894000.0
2014-01-30 10:40:00,17.83,17.86,17.8,17.85,5129600.0,15.5188,15.5449,15.4927,15.5362,5129600.0
2014-01-30 10:45:00,17.86,17.86,17.83,17.83,3259200.0,15.5449,15.5449,15.5188,15.5188,3259200.0
2014-01-30 10:50:00,17.83,17.86,17.83,17.85,3278800.0,15.5188,15.5449,15.5188,15.5362,3278800.0
2014-01-30 10:55:00,17.85,17.85,17.8,17.81,3116400.0,15.5362,15.5362,15.4927,15.5014,3116400.0
2014-01-30 11:00:00,17.81,17.81,17.78,17.78,4530400.0,15.5014,15.5014,15.4752,15.4752,4530400.0
2014-01-30 11:05:00,17.78,17.8,17.74,17.77,8066800.0,15.4752,15.4927,15.4404,15.4665,8066800.0
2014-01-30 11:10:00,17.77,17.79,17.75,17.77,5572000.0,15.4665,15.4839,15.4491,15.4665,5572000.0
2014-01-30 11:15:00,17.77,17.82,17.77,17.82,3978800.0,15.4665,15.5101,15.4665,15.5101,3978800.0
2014-01-30 11:20:00,17.81,17.84,17.8,17.8,4250400.0,15.5014,15.5275,15.4927,15.4927,4250400.0
2014-01-30 11:25:00,17.81,17.82,17.79,17.8,2856000.0,15.5014,15.5101,15.4839,15.4927,2856000.0
2014-01-30 11:30:00,17.8,17.84,17.79,17.83,3477600.0,15.4927,15.5275,15.4839,15.5188,3477600.0
2014-01-30 11:35:00,17.84,17.85,17.82,17.83,2184000.0,15.5275,15.5362,15.5101,15.5188,2184000.0
2014-01-30 11:40:00,17.83,17.88,17.83,17.85,6664000.0,15.5188,15.5623,15.5188,15.5362,6664000.0
2014-01-30 11:45:00,17.85,17.86,17.84,17.85,3259200.0,15.5362,15.5449,15.5275,15.5362,3259200.0
2014-01-30 11:50:00,17.85,17.89,17.85,17.86,4032000.0,15.5362,15.571,15.5362,15.5449,4032000.0
2014-01-30 11:55:00,17.86,17.91,17.86,17.89,5121200.0,15.5449,15.5884,15.5449,15.571,5121200.0
2014-01-30 12:00:00,17.89,17.91,17.88,17.9,2951200.0,15.571,15.5884,15.5623,15.5797,2951200.0
2014-01-30 12:05:00,17.9,17.91,17.88,17.9,2279200.0,15.5797,15.5884,15.5623,15.5797,2279200.0
2014-01-30 12:10:00,17.9,17.91,17.89,17.89,2632000.0,15.5797,15.5884,15.571,15.571,2632000.0
2014-01-30 12:15:00,17.89,17.91,17.88,17.88,3178000.0,15.571,15.5884,15.5623,15.5623,3178000.0
2014-01-30 12:20:00,17.88,17.9,17.88,17.9,1761200.0,15.5623,15.5797,15.5623,15.5797,1761200.0
2014-01-30 12:25:00,17.89,17.9,17.88,17.89,1422400.0,15.571,15.5797,15.5623,15.571,1422400.0
2014-01-30 12:30:00,17.89,17.91,17.89,17.89,2517200.0,15.571,15.5884,15.571,15.571,2517200.0
2014-01-30 12:35:00,17.89,17.91,17.88,17.91,1349600.0,15.571,15.5884,15.5623,15.5884,1349600.0
2014-01-30 12:40:00,17.91,17.95,17.91,17.94,4740400.0,15.5884,15.6232,15.5884,15.6145,4740400.0
2014-01-30 12:45:00,17.94,17.97,17.94,17.97,3640000.0,15.6145,15.6406,15.6145,15.6406,3640000.0
2014-01-30 12:50:00,17.97,17.97,17.94,17.94,3578400.0,15.6406,15.6406,15.6145,15.6145,3578400.0
2014-01-30 12:55:00,17.94,17.96,17.94,17.94,2332400.0,15.6145,15.6319,15.6145,15.6145,2332400.0
2014-01-30 13:00:00,17.95,17.96,17.94,17.96,1618400.0,15.6232,15.6319,15.6145,15.6319,1618400.0
2014-01-30 13:05:00,17.96,17.96,17.93,17.94,3640000.0,15.6319,15.6319,15.6058,15.6145,3640000.0
2014-01-30 13:10:00,17.93,17.94,17.89,17.89,4779600.0,15.6058,15.6145,15.571,15.571,4779600.0
2014-01-30 13:15:00,17.9,17.9,17.88,17.89,2606800.0,15.5797,15.5797,15.5623,15.571,2606800.0
2014-01-30 13:20:00,17.89,17.9,17.89,17.89,1764000.0,15.571,15.5797,15.571,15.571,1764000.0
2014-01-30 13:25:00,17.89,17.89,17.88,17.88,4726400.0,15.571,15.571,15.5623,15.5623,4726400.0
2014-01-30 13:30:00,17.88,17.9,17.88,17.89,1632400.0,15.5623,15.5797,15.5623,15.571,1632400.0
2014-01-30 13:35:00,17.89,17.9,17.88,17.88,1548400.0,15.571,15.5797,15.5623,15.5623,1548400.0
2014-01-30 13:40:00,17.88,17.89,17.88,17.88,1660400.0,15.5623,15.571,15.5623,15.5623,1660400.0
2014-01-30 13:45:00,17.88,17.89,17.88,17.89,1666000.0,15.5623,15.571,15.5623,15.571,1666000.0
2014-01-30 13:50:00,17.88,17.88,17.86,17.86,3631600.0,15.5623,15.5623,15.5449,15.5449,3631600.0
2014-01-30 13:55:00,17.86,17.87,17.86,17.86,2534000.0,15.5449,15.5536,15.5449,15.5449,2534000.0
2014-01-30 14:00:00,17.86,17.87,17.86,17.86,1943200.0,15.5449,15.5536,15.5449,15.5449,1943200.0
2014-01-30 14:05:00,17.86,17.87,17.85,17.85,2707600.0,15.5449,15.5536,15.5362,15.5362,2707600.0
2014-01-30 14:10:00,17.86,17.86,17.84,17.85,2878400.0,15.5449,15.5449,15.5275,15.5362,2878400.0
2014-01-30 14:15:00,17.85,17.86,17.85,17.86,2343600.0,15.5362,15.5449,15.5362,15.5449,2343600.0
2014-01-30 14:20:00,17.85,17.86,17.85,17.86,2100000.0,15.5362,15.5449,15.5362,15.5449,2100000.0
2014-01-30 14:25:00,17.86,17.86,17.85,17.86,2251200.0,15.5449,15.5449,15.5362,15.5449,2251200.0
2014-01-30 14:30:00,17.86,17.87,17.85,17.85,2693600.0,15.5449,15.5536,15.5362,15.5362,2693600.0
2014-01-30 14:35:00,17.86,17.86,17.85,17.85,1503600.0,15.5449,15.5449,15.5362,15.5362,1503600.0
2014-01-30 14:40:00,17.86,17.86,17.85,17.85,1828400.0,15.5449,15.5449,15.5362,15.5362,1828400.0
2014-01-30 14:45:00,17.85,17.86,17.84,17.85,2632000.0,15.5362,15.5449,15.5275,15.5362,2632000.0
2014-01-30 14:50:00,17.85,17.86,17.85,17.85,2475200.0,15.5362,15.5449,15.5362,15.5362,2475200.0
2014-01-30 14:55:00,17.85,17.85,17.84,17.85,1050000.0,15.5362,15.5362,15.5275,15.5362,1050000.0
2014-01-30 15:00:00,17.85,17.88,17.85,17.87,3539200.0,15.5362,15.5623,15.5362,15.5536,3539200.0
2014-01-30 15:05:00,17.87,17.87,17.84,17.85,2819600.0,15.5536,15.5536,15.5275,15.5362,2819600.0
2014-01-30 15:10:00,17.85,17.86,17.84,17.85,2452800.0,15.5362,15.5449,15.5275,15.5362,2452800.0
2014-01-30 15:15:00,17.85,17.87,17.85,17.86,2293200.0,15.5362,15.5536,15.5362,15.5449,2293200.0
2014-01-30 15:20:00,17.86,17.86,17.84,17.86,2581600.0,15.5449,15.5449,15.5275,15.5449,2581600.0
2014-01-30 15:25:00,17.86,17.86,17.85,17.85,1912400.0,15.5449,15.5449,15.5362,15.5362,1912400.0
2014-01-30 15:30:00,17.85,17.86,17.85,17.85,2301600.0,15.5362,15.5449,15.5362,15.5362,2301600.0
2014-01-30 15:35:00,17.85,17.86,17.84,17.85,2996000.0,15.5362,15.5449,15.5275,15.5362,2996000.0
2014-01-30 15:40:00,17.85,17.85,17.85,17.85,3424400.0,15.5362,15.5362,15.5362,15.5362,3424400.0
2014-01-30 15:45:00,17.85,17.85,17.83,17.83,5090400.0,15.5362,15.5362,15.5188,15.5188,5090400.0
2014-01-30 15:50:00,17.84,17.85,17.83,17.84,7674800.0,15.5275,15.5362,15.5188,15.5275,7674800.0
2014-01-30 15:55:00,17.84,17.86,17.82,17.83,14579600.0,15.5275,15.5449,15.5101,15.5188,14579600.0
2014-01-31 09:30:00,17.69,17.79,17.68,17.77,17371200.0,15.3969,15.4839,15.3882,15.4665,17371200.0
2014-01-31 09:35:00,17.77,17.8,17.76,17.77,9156000.0,15.4665,15.4927,15.4578,15.4665,9156000.0
2014-01-31 09:40:00,17.77,17.77,17.74,17.75,6554800.0,15.4665,15.4665,15.4404,15.4491,6554800.0
2014-01-31 09:45:00,17.76,17.76,17.72,17.72,5818400.0,15.4578,15.4578,15.423,15.423,5818400.0
2014-01-31 09:50:00,17.73,17.73,17.7,17.7,8016400.0,15.4317,15.4317,15.4056,15.4056,8016400.0
2014-01-31 09:55:00,17.7,17.72,17.69,17.69,6406400.0,15.4056,15.423,15.3969,15.3969,6406400.0
2014-01-31 10:00:00,17.69,17.75,17.68,17.71,6706000.0,15.3969,15.4491,15.3882,15.4143,6706000.0
2014-01-31 10:05:00,17.72,17.73,17.7,17.73,3508400.0,15.423,15.4317,15.4056,15.4317,3508400.0
2014-01-31 10:10:00,17.73,17.76,17.72,17.76,4466000.0,15.4317,15.4578,15.423,15.4578,4466000.0
2014-01-31 10:15:00,17.76,17.76,17.7,17.72,3889200.0,15.4578,15.4578,15.4056,15.423,3889200.0
2014-01-31 10:20:00,17.71,17.73,17.69,17.71,2884000.0,15.4143,15.4317,15.3969,15.4143,2884000.0
2014-01-31 10:25:00,17.7,17.71,17.69,17.69,4690000.0,15.4056,15.4143,15.3969,15.3969,4690000.0
2014-01-31 10:30:00,17.69,17.7,17.66,17.67,7546000.0,15.3969,15.4056,15.3708,15.3795,7546000.0
2014-01-31 10:35:00,17.66,17.67,17.63,17.64,8464400.0,15.3708,15.3795,15.3447,15.3534,8464400.0
2014-01-31 10:40:00,17.64,17.67,17.63,17.65,4709600.0,15.3534,15.3795,15.3447,15.3621,4709600.0
2014-01-31 10:45:00,17.65,17.68,17.64,17.68,2811200.0,15.3621,15.3882,15.3534,15.3882,2811200.0
2014-01-31 10:50:00,17.68,17.7,17.67,17.68,4636800.0,15.3882,15.4056,15.3795,15.3882,4636800.0
2014-01-31 10:55:00,17.68,17.69,17.67,17.67,2511600.0,15.3882,15.3969,15.3795,15.3795,2511600.0
2014-01-31 11:00:00,17.67,17.7,17.67,17.69,2192400.0,15.3795,15.4056,15.3795,15.3969,2192400.0
2014-01-31 11:05:00,17.69,17.72,17.68,17.71,3318000.0,15.3969,15.423,15.3882,15.4143,3318000.0
2014-01-31 11:10:00,17.7,17.71,17.7,17.71,2122400.0,15.4056,15.4143,15.4056,15.4143,2122400.0
2014-01-31 11:15:00,17.7,17.72,17.7,17.71,2662800.0,15.4056,15.423,15.4056,15.4143,2662800.0
2014-01-31 11:20:00,17.71,17.72,17.7,17.71,1923600.0,15.4143,15.423,15.4056,15.4143,1923600.0
2014-01-31 11:25:00,17.71,17.73,17.7,17.73,2651600.0,15.4143,15.4317,15.4056,15.4317,2651600.0
2014-01-31 11:30:00,17.72,17.74,17.72,17.74,2634800.0,15.423,15.4404,15.423,15.4404,2634800.0
2014-01-31 11:35:00,17.74,17.74,17.72,17.73,2189600.0,15.4404,15.4404,15.423,15.4317,2189600.0
2014-01-31 11:40:00,17.73,17.74,17.72,17.74,2122400.0,15.4317,15.4404,15.423,15.4404,2122400.0
2014-01-31 11:45:00,17.74,17.76,17.74,17.75,3934000.0,15.4404,15.4578,15.4404,15.4491,3934000.0
2014-01-31 11:50:00,17.75,17.77,17.75,17.76,2685200.0,15.4491,15.4665,15.4491,15.4578,2685200.0
2014-01-31 11:55:00,17.76,17.78,17.75,17.77,1920800.0,15.4578,15.4752,15.4491,15.4665,1920800.0
2014-01-31 12:00:00,17.77,17.8,17.77,17.8,4494000.0,15.4665,15.4927,15.4665,15.4927,4494000.0
2014-01-31 12:05:00,17.8,17.82,17.8,17.82,4300800.0,15.4927,15.5101,15.4927,15.5101,4300800.0
2014-01-31 12:10:00,17.82,17.86,17.82,17.85,5378800.0,15.5101,15.5449,15.5101,15.5362,5378800.0
2014-01-31 12:15:00,17.85,17.88,17.85,17.85,6840400.0,15.5362,15.5623,15.5362,15.5362,6840400.0
2014-01-31 12:20:00,17.85,17.86,17.83,17.83,3768800.0,15.5362,15.5449,15.5188,15.5188,3768800.0
2014-01-31 12:25:00,17.83,17.85,17.83,17.85,2511600.0,15.5188,15.5362,15.5188,15.5362,2511600.0
2014-01-31 12:30:00,17.85,17.85,17.82,17.83,2623600.0,15.5362,15.5362,15.5101,15.5188,2623600.0
2014-01-31 12:35:00,17.83,17.83,17.81,17.82,2469600.0,15.5188,15.5188,15.5014,15.5101,2469600.0
2014-01-31 12:40:00,17.82,17.82,17.78,17.79,3956400.0,15.5101,15.5101,15.4752,15.4839,3956400.0
2014-01-31 12:45:00,17.79,17.81,17.78,17.78,2483600.0,15.4839,15.5014,15.4752,15.4752,2483600.0
2014-01-31 12:50:00,17.79,17.81,17.79,17.81,1394400.0,15.4839,15.5014,15.4839,15.5014,1394400.0
2014-01-31 12:55:00,17.81,17.81,17.78,17.8,1789200.0,15.5014,15.5014,15.4752,15.4927,1789200.0
2014-01-31 13:00:00,17.8,17.84,17.79,17.81,3080000.0,15.4927,15.5275,15.4839,15.5014,3080000.0
2014-01-31 13:05:00,17.81,17.82,17.8,17.82,1495200.0,15.5014,15.5101,15.4927,15.5101,1495200.0
2014-01-31 13:10:00,17.82,17.83,17.81,17.82,1556800.0,15.5101,15.5188,15.5014,15.5101,1556800.0
2014-01-31 13:15:00,17.82,17.84,17.81,17.81,2307200.0,15.5101,15.5275,15.5014,15.5014,2307200.0
2014-01-31 13:20:00,17.81,17.84,17.8,17.84,1845200.0,15.5014,15.5275,15.4927,15.5275,1845200.0
2014-01-31 13:25:00,17.84,17.85,17.83,17.83,2027200.0,15.5275,15.5362,15.5188,15.5188,2027200.0
2014-01-31 13:30:00,17.83,17.85,17.83,17.84,1660400.0,15.5188,15.5362,15.5188,15.5275,1660400.0
2014-01-31 13:35:00,17.84,17.85,17.83,17.85,1590400.0,15.5275,15.5362,15.5188,15.5362,1590400.0
2014-01-31 13:40:00,17.85,17.88,17.85,17.86,3920000.0,15.5362,15.5623,15.5362,15.5449,3920000.0
2014-01-31 13:45:00,17.86,17.89,17.86,17.89,3497200.0,15.5449,15.571,15.5449,15.571,3497200.0
2014-01-31 13:50:00,17.89,17.91,17.89,17.9,4303600.0,15.571,15.5884,15.571,15.5797,4303600.0
2014-01-31 13:55:00,17.9,17.9,17.88,17.89,2881200.0,15.5797,15.5797,15.5623,15.571,2881200.0
2014-01-31 14:00:00,17.89,17.91,17.89,17.89,3673600.0,15.571,15.5884,15.571,15.571,3673600.0
2014-01-31 14:05:00,17.89,17.91,17.89,17.89,2861600.0,15.571,15.5884,15.571,15.571,2861600.0
2014-01-31 14:10:00,17.89,17.89,17.86,17.87,3726800.0,15.571,15.571,15.5449,15.5536,3726800.0
2014-01-31 14:15:00,17.87,17.87,17.86,17.86,1688400.0,15.5536,15.5536,15.5449,15.5449,1688400.0
2014-01-31 14:20:00,17.86,17.88,17.86,17.88,2144800.0,15.5449,15.5623,15.5449,15.5623,2144800.0
2014-01-31 14:25:00,17.88,17.9,17.88,17.9,2573200.0,15.5623,15.5797,15.5623,15.5797,2573200.0
2014-01-31 14:30:00,17.89,17.91,17.88,17.89,2478000.0,15.571,15.5884,15.5623,15.571,2478000.0
2014-01-31 14:35:00,17.89,17.91,17.89,17.89,2674000.0,15.571,15.5884,15.571,15.571,2674000.0
2014-01-31 14:40:00,17.89,17.91,17.89,17.91,1766800.0,15.571,15.5884,15.571,15.5884,1766800.0
2014-01-31 14:45:00,17.91,17.91,17.9,17.9,1775200.0,15.5884,15.5884,15.5797,15.5797,1775200.0
2014-01-31 14:50:00,17.9,17.91,17.86,17.87,2251200.0,15.5797,15.5884,15.5449,15.5536,2251200.0
2014-01-31 14:55:00,17.87,17.88,17.85,17.85,3113600.0,15.5536,15.5623,15.5362,15.5362,3113600.0
2014-01-31 15:00:00,17.85,17.86,17.82,17.86,4636800.0,15.5362,15.5449,15.5101,15.5449,4636800.0
2014-01-31 15:05:00,17.86,17.86,17.85,17.85,3287200.0,15.5449,15.5449,15.5362,15.5362,3287200.0
2014-01-31 15:10:00,17.85,17.86,17.84,17.85,3270400.0,15.5362,15.5449,15.5275,15.5362,3270400.0
2014-01-31 15:15:00,17.85,17.88,17.85,17.86,3547600.0,15.5362,15.5623,15.5362,15.5449,3547600.0
2014-01-31 15:20:00,17.86,17.86,17.84,17.86,2478000.0,15.5449,15.5449,15.5275,15.5449,2478000.0
2014-01-31 15:25:00,17.86,17.86,17.85,17.86,2987600.0,15.5449,15.5449,15.5362,15.5449,2987600.0
2014-01-31 15:30:00,17.86,17.87,17.85,17.86,3920000.0,15.5449,15.5536,15.5362,15.5449,3920000.0
2014-01-31 15:35:00,17.86,17.87,17.86,17.87,3956400.0,15.5449,15.5536,15.5449,15.5536,3956400.0
2014-01-31 15:40:00,17.87,17.87,17.86,17.86,3830400.0,15.5536,15.5536,15.5449,15.5449,3830400.0
2014-01-31 15:45:00,17.86,17.87,17.85,17.86,4424000.0,15.5449,15.5536,15.5362,15.5449,4424000.0
2014-01-31 15:50:00,17.86,17.87,17.85,17.86,4564000.0,15.5449,15.5536,15.5362,15.5449,4564000.0
2014-01-31 15:55:00,17.86,17.88,17.85,17.88,14672000.0,15.5449,15.5623,15.5362,15.5623,14672000.0
2014-02-03 09:30:00,17.95,18.02,17.94,18.01,13308400.0,15.6232,15.6841,15.6145,15.6754,13308400.0
2014-02-03 09:35:00,18.02,18.09,18.0,18.08,11888800.0,15.6841,15.7451,15.6667,15.7364,11888800.0
2014-02-03 09:40:00,18.07,18.09,18.04,18.05,7924000.0,15.7277,15.7451,15.7015,15.7102,7924000.0
2014-02-03 09:45:00,18.05,18.06,18.02,18.03,7736400.0,15.7102,15.7189,15.6841,15.6928,7736400.0
2014-02-03 09:50:00,18.03,18.08,18.02,18.08,7324800.0,15.6928,15.7364,15.6841,15.7364,7324800.0
2014-02-03 09:55:00,18.08,18.13,18.08,18.12,9413600.0,15.7364,15.7799,15.7364,15.7712,9413600.0
2014-02-03 10:00:00,18.11,18.12,18.04,18.04,8520400.0,15.7625,15.7712,15.7015,15.7015,8520400.0
2014-02-03 10:05:00,18.04,18.08,18.03,18.06,5348000.0,15.7015,15.7364,15.6928,15.7189,5348000.0
2014-02-03 10:10:00,18.07,18.07,18.02,18.04,7565600.0,15.7277,15.7277,15.6841,15.7015,7565600.0
2014-02-03 10:15:00,18.05,18.05,17.92,17.94,7467600.0,15.7102,15.7102,15.5971,15.6145,7467600.0
2014-02-03 10:20:00,17.93,17.97,17.92,17.96,5919200.0,15.6058,15.6406,15.5971,15.6319,5919200.0
2014-02-03 10:25:00,17.96,17.99,17.91,17.98,5356400.0,15.6319,15.658,15.5884,15.6493,5356400.0
2014-02-03 10:30:00,17.98,18.02,17.96,18.01,4894400.0,15.6493,15.6841,15.6319,15.6754,4894400.0
2014-02-03 10:35:00,18.02,18.04,17.99,18.01,4690000.0,15.6841,15.7015,15.658,15.6754,4690000.0
2014-02-03 10:40:00,18.01,18.04,18.01,18.03,3609200.0,15.6754,15.7015,15.6754,15.6928,3609200.0
2014-02-03 10:45:00,18.04,18.04,18.0,18.0,2158800.0,15.7015,15.7015,15.6667,15.6667,2158800.0
2014-02-03 10:50:00,18.01,18.02,17.97,17.99,2959600.0,15.6754,15.6841,15.6406,15.658,2959600.0
2014-02-03 10:55:00,18.0,18.03,17.99,18.02,2385600.0,15.6667,15.6928,15.658,15.6841,2385600.0
2014-02-03 11:00:00,18.02,18.04,18.0,18.02,2254000.0,15.6841,15.7015,15.6667,15.6841,2254000.0
2014-02-03 11:05:00,18.02,18.02,17.98,17.99,1974000.0,15.6841,15.6841,15.6493,15.658,1974000.0
2014-02-03 11:10:00,17.99,18.02,17.97,17.97,1979600.0,15.658,15.6841,15.6406,15.6406,1979600.0
2014-02-03 11:15:00,17.97,17.99,17.94,17.98,3539200.0,15.6406,15.658,15.6145,15.6493,3539200.0
2014-02-03 11:20:00,17.99,18.0,17.97,17.99,1934800.0,15.658,15.6667,15.6406,15.658,1934800.0
2014-02-03 11:25:00,17.99,18.03,17.98,18.01,2685200.0,15.658,15.6928,15.6493,15.6754,2685200.0
2014-02-03 11:30:00,18.01,18.04,18.0,18.03,2430400.0,15.6754,15.7015,15.6667,15.6928,2430400.0
2014-02-03 11:35:00,18.03,18.04,18.01,18.03,2237200.0,15.6928,15.7015,15.6754,15.6928,2237200.0
2014-02-03 11:40:00,18.03,18.04,18.0,18.0,2237200.0,15.6928,15.7015,15.6667,15.6667,2237200.0
2014-02-03 11:45:00,18.0,18.0,17.96,17.99,3407600.0,15.6667,15.6667,15.6319,15.658,3407600.0
2014-02-03 11:50:00,17.99,18.02,17.99,18.01,2164400.0,15.658,15.6841,15.658,15.6754,2164400.0
2014-02-03 11:55:00,18.01,18.02,17.98,18.0,1744400.0,15.6754,15.6841,15.6493,15.6667,1744400.0
2014-02-03 12:00:00,18.0,18.0,17.98,17.98,1926400.0,15.6667,15.6667,15.6493,15.6493,1926400.0
2014-02-03 12:05:00,17.98,18.01,17.96,18.0,2438800.0,15.6493,15.6754,15.6319,15.6667,2438800.0
2014-02-03 12:10:00,18.0,18.0,17.97,17.99,1439200.0,15.6667,15.6667,15.6406,15.658,1439200.0
2014-02-03 12:15:00,17.99,18.0,17.94,17.94,2808400.0,15.658,15.6667,15.6145,15.6145,2808400.0
2014-02-03 12:20:00,17.94,17.96,17.93,17.96,2786000.0,15.6145,15.6319,15.6058,15.6319,2786000.0
2014-02-03 12:25:00,17.96,17.98,17.96,17.98,2018800.0,15.6319,15.6493,15.6319,15.6493,2018800.0
2014-02-03 12:30:00,17.98,18.0,17.97,17.98,2290400.0,15.6493,15.6667,15.6406,15.6493,2290400.0
2014-02-03 12:35:00,17.99,17.99,17.95,17.95,2035600.0,15.658,15.658,15.6232,15.6232,2035600.0
2014-02-03 12:40:00,17.95,17.98,17.95,17.96,2046800.0,15.6232,15.6493,15.6232,15.6319,2046800.0
2014-02-03 12:45:00,17.96,17.96,17.94,17.95,2637600.0,15.6319,15.6319,15.6145,15.6232,2637600.0
2014-02-03 12:50:00,17.94,17.96,17.94,17.96,1467200.0,15.6145,15.6319,15.6145,15.6319,1467200.0
2014-02-03 12:55:00,17.96,17.97,17.92,17.92,3810800.0,15.6319,15.6406,15.5971,15.5971,3810800.0
2014-02-03 13:00:00,17.93,17.94,17.92,17.92,2478000.0,15.6058,15.6145,15.5971,15.5971,2478000.0
2014-02-03 13:05:00,17.92,17.93,17.85,17.87,8408400.0,15.5971,15.6058,15.5362,15.5536,8408400.0
2014-02-03 13:10:00,17.87,17.92,17.86,17.91,2864400.0,15.5536,15.5971,15.5449,15.5884,2864400.0
2014-02-03 13:15:00,17.9,17.92,17.88,17.88,1856400.0,15.5797,15.5971,15.5623,15.5623,1856400.0
2014-02-03 13:20:00,17.89,17.91,17.88,17.89,2209200.0,15.571,15.5884,15.5623,15.571,2209200.0
2014-02-03 13:25:00,17.89,17.9,17.87,17.89,3220000.0,15.571,15.5797,15.5536,15.571,3220000.0
2014-02-03 13:30:00,17.89,17.92,17.88,17.91,2195200.0,15.571,15.5971,15.5623,15.5884,2195200.0
2014-02-03 13:35:00,17.91,17.91,17.88,17.88,2494800.0,15.5884,15.5884,15.5623,15.5623,2494800.0
2014-02-03 13:40:00,17.88,17.92,17.87,17.9,2245600.0,15.5623,15.5971,15.5536,15.5797,2245600.0
2014-02-03 13:45:00,17.9,17.9,17.86,17.9,2878400.0,15.5797,15.5797,15.5449,15.5797,2878400.0
2014-02-03 13:50:00,17.9,17.93,17.88,17.92,2732800.0,15.5797,15.6058,15.5623,15.5971,2732800.0
2014-02-03 13:55:00,17.92,17.93,17.91,17.91,2900800.0,15.5971,15.6058,15.5884,15.5884,2900800.0
2014-02-03 14:00:00,17.91,17.92,17.89,17.92,1405600.0,15.5884,15.5971,15.571,15.5971,1405600.0
2014-02-03 14:05:00,17.91,17.93,17.9,17.91,1694000.0,15.5884,15.6058,15.5797,15.5884,1694000.0
2014-02-03 14:10:00,17.91,17.93,17.9,17.92,1383200.0,15.5884,15.6058,15.5797,15.5971,1383200.0
2014-02-03 14:15:00,17.91,17.94,17.9,17.93,1996400.0,15.5884,15.6145,15.5797,15.6058,1996400.0
2014-02-03 14:20:00,17.93,17.93,17.9,17.91,1764000.0,15.6058,15.6058,15.5797,15.5884,1764000.0
2014-02-03 14:25:00,17.91,17.92,17.89,17.91,1873200.0,15.5884,15.5971,15.571,15.5884,1873200.0
2014-02-03 14:30:00,17.91,17.91,17.87,17.87,3208800.0,15.5884,15.5884,15.5536,15.5536,3208800.0
2014-02-03 14:35:00,17.87,17.89,17.86,17.89,2298800.0,15.5536,15.571,15.5449,15.571,2298800.0
2014-02-03 14:40:00,17.88,17.89,17.87,17.88,1887200.0,15.5623,15.571,15.5536,15.5623,1887200.0
2014-02-03 14:45:00,17.87,17.88,17.86,17.88,2060800.0,15.5536,15.5623,15.5449,15.5623,2060800.0
2014-02-03 14:50:00,17.88,17.88,17.85,17.85,3007200.0,15.5623,15.5623,15.5362,15.5362,3007200.0
2014-02-03 14:55:00,17.85,17.87,17.84,17.84,3155600.0,15.5362,15.5536,15.5275,15.5275,3155600.0
2014-02-03 15:00:00,17.85,17.86,17.83,17.86,3161200.0,15.5362,15.5449,15.5188,15.5449,3161200.0
2014-02-03 15:05:00,17.86,17.87,17.85,17.86,3052000.0,15.5449,15.5536,15.5362,15.5449,3052000.0
2014-02-03 15:10:00,17.86,17.89,17.84,17.88,3099600.0,15.5449,15.571,15.5275,15.5623,3099600.0
2014-02-03 15:15:00,17.88,17.89,17.87,17.88,3287200.0,15.5623,15.571,15.5536,15.5623,3287200.0
2014-02-03 15:20:00,17.88,17.89,17.86,17.88,2660000.0,15.5623,15.571,15.5449,15.5623,2660000.0
2014-02-03 15:25:00,17.88,17.92,17.87,17.91,2273600.0,15.5623,15.5971,15.5536,15.5884,2273600.0
2014-02-03 15:30:00,17.91,17.92,17.89,17.89,2623600.0,15.5884,15.5971,15.571,15.571,2623600.0
2014-02-03 15:35:00,17.9,17.9,17.87,17.89,3323600.0,15.5797,15.5797,15.5536,15.571,3323600.0
2014-02-03 15:40:00,17.89,17.9,17.87,17.89,3206000.0,15.571,15.5797,15.5536,15.571,3206000.0
2014-02-03 15:45:00,17.89,17.9,17.85,17.86,5177200.0,15.571,15.5797,15.5362,15.5449,5177200.0
2014-02-03 15:50:00,17.86,17.88,17.84,17.88,5866000.0,15.5449,15.5623,15.5275,15.5623,5866000.0
2014-02-03 15:55:00,17.88,17.93,17.88,17.92,11569600.0,15.5623,15.6058,15.5623,15.5971,11569600.0
2014-02-04 09:30:00,18.07,18.11,18.03,18.04,20910400.0,15.7277,15.7625,15.6928,15.7015,20910400.0
2014-02-04 09:35:00,18.04,18.05,18.01,18.04,9850400.0,15.7015,15.7102,15.6754,15.7015,9850400.0
2014-02-04 09:40:00,18.04,18.05,17.96,18.0,8268400.0,15.7015,15.7102,15.6319,15.6667,8268400.0
2014-02-04 09:45:00,18.0,18.05,17.98,18.04,6367200.0,15.6667,15.7102,15.6493,15.7015,6367200.0
2014-02-04 09:50:00,18.04,18.06,18.01,18.06,4275600.0,15.7015,15.7189,15.6754,15.7189,4275600.0
2014-02-04 09:55:00,18.06,18.12,18.06,18.11,8097600.0,15.7189,15.7712,15.7189,15.7625,8097600.0
2014-02-04 10:00:00,18.11,18.13,18.08,18.09,6465200.0,15.7625,15.7799,15.7364,15.7451,6465200.0
2014-02-04 10:05:00,18.08,18.11,18.07,18.1,4116000.0,15.7364,15.7625,15.7277,15.7538,4116000.0
2014-02-04 10:10:00,18.1,18.12,18.09,18.09,4166400.0,15.7538,15.7712,15.7451,15.7451,4166400.0
2014-02-04 10:15:00,18.09,18.11,18.08,18.1,3113600.0,15.7451,15.7625,15.7364,15.7538,3113600.0
2014-02-04 10:20:00,18.09,18.1,18.01,18.03,5457200.0,15.7451,15.7538,15.6754,15.6928,5457200.0
2014-02-04 10:25:00,18.02,18.04,18.01,18.04,4880400.0,15.6841,15.7015,15.6754,15.7015,4880400.0
2014-02-04 10:30:00,18.04,18.07,18.03,18.06,3522400.0,15.7015,15.7277,15.6928,15.7189,3522400.0
2014-02-04 10:35:00,18.06,18.07,18.04,18.06,2584400.0,15.7189,15.7277,15.7015,15.7189,2584400.0
2014-02-04 10:40:00,18.06,18.07,18.05,18.05,2606800.0,15.7189,15.7277,15.7102,15.7102,2606800.0
2014-02-04 10:45:00,18.06,18.06,18.03,18.04,3886400.0,15.7189,15.7189,15.6928,15.7015,3886400.0
2014-02-04 10:50:00,18.04,18.04,18.02,18.02,2998800.0,15.7015,15.7015,15.6841,15.6841,2998800.0
2014-02-04 10:55:00,18.02,18.05,18.01,18.04,2940000.0,15.6841,15.7102,15.6754,15.7015,2940000.0
2014-02-04 11:00:00,18.04,18.09,18.03,18.09,5171600.0,15.7015,15.7451,15.6928,15.7451,5171600.0
2014-02-04 11:05:00,18.08,18.12,18.07,18.12,4197200.0,15.7364,15.7712,15.7277,15.7712,4197200.0
2014-02-04 11:10:00,18.12,18.14,18.11,18.13,4919600.0,15.7712,15.7886,15.7625,15.7799,4919600.0
2014-02-04 11:15:00,18.13,18.14,18.12,18.13,3897600.0,15.7799,15.7886,15.7712,15.7799,3897600.0
2014-02-04 11:20:00,18.13,18.15,18.12,18.15,5639200.0,15.7799,15.7973,15.7712,15.7973,5639200.0
2014-02-04 11:25:00,18.14,18.15,18.1,18.13,5784800.0,15.7886,15.7973,15.7538,15.7799,5784800.0
2014-02-04 11:30:00,18.13,18.14,18.11,18.12,2144800.0,15.7799,15.7886,15.7625,15.7712,2144800.0
2014-02-04 11:35:00,18.13,18.16,18.12,18.15,3250800.0,15.7799,15.806,15.7712,15.7973,3250800.0
2014-02-04 11:40:00,18.15,18.17,18.13,18.16,3057600.0,15.7973,15.8147,15.7799,15.806,3057600.0
2014-02-04 11:45:00,18.16,18.17,18.15,18.17,2763600.0,15.806,15.8147,15.7973,15.8147,2763600.0
2014-02-04 11:50:00,18.17,18.17,18.15,18.15,2150400.0,15.8147,15.8147,15.7973,15.7973,2150400.0
2014-02-04 11:55:00,18.15,18.19,18.15,18.19,4704000.0,15.7973,15.8321,15.7973,15.8321,4704000.0
2014-02-04 12:00:00,18.19,18.19,18.17,18.18,2956800.0,15.8321,15.8321,15.8147,15.8234,2956800.0
2014-02-04 12:05:00,18.17,18.18,18.15,18.17,2486400.0,15.8147,15.8234,15.7973,15.8147,2486400.0
2014-02-04 12:10:00,18.17,18.19,18.16,18.19,2797200.0,15.8147,15.8321,15.806,15.8321,2797200.0
2014-02-04 12:15:00,18.19,18.2,18.18,18.18,1643600.0,15.8321,15.8408,15.8234,15.8234,1643600.0
2014-02-04 12:20:00,18.18,18.19,18.17,18.18,1531600.0,15.8234,15.8321,15.8147,15.8234,1531600.0
2014-02-04 12:25:00,18.18,18.19,18.17,18.18,1976800.0,15.8234,15.8321,15.8147,15.8234,1976800.0
2014-02-04 12:30:00,18.18,18.18,18.17,18.18,1458800.0,15.8234,15.8234,15.8147,15.8234,1458800.0
2014-02-04 12:35:00,18.18,18.18,18.17,18.18,1668800.0,15.8234,15.8234,15.8147,15.8234,1668800.0
2014-02-04 12:40:00,18.18,18.19,18.17,18.19,1447600.0,15.8234,15.8321,15.8147,15.8321,1447600.0
2014-02-04 12:45:00,18.19,18.19,18.17,18.18,1064000.0,15.8321,15.8321,15.8147,15.8234,1064000.0
2014-02-04 12:50:00,18.18,18.18,18.17,18.18,1397200.0,15.8234,15.8234,15.8147,15.8234,1397200.0
2014-02-04 12:55:00,18.18,18.18,18.17,18.18,1010800.0,15.8234,15.8234,15.8147,15.8234,1010800.0
2014-02-04 13:00:00,18.18,18.19,18.17,18.18,1486800.0,15.8234,15.8321,15.8147,15.8234,1486800.0
2014-02-04 13:05:00,18.18,18.19,18.17,18.18,1338400.0,15.8234,15.8321,15.8147,15.8234,1338400.0
2014-02-04 13:10:00,18.18,18.19,18.15,18.16,2724400.0,15.8234,15.8321,15.7973,15.806,2724400.0
2014-02-04 13:15:00,18.16,18.17,18.14,18.17,1736000.0,15.806,15.8147,15.7886,15.8147,1736000.0
2014-02-04 13:20:00,18.17,18.18,18.16,18.18,1859200.0,15.8147,15.8234,15.806,15.8234,1859200.0
2014-02-04 13:25:00,18.17,18.18,18.15,18.16,1436400.0,15.8147,15.8234,15.7973,15.806,1436400.0
2014-02-04 13:30:00,18.15,18.18,18.15,18.18,1736000.0,15.7973,15.8234,15.7973,15.8234,1736000.0
2014-02-04 13:35:00,18.18,18.18,18.16,18.17,1467200.0,15.8234,15.8234,15.806,15.8147,1467200.0
2014-02-04 13:40:00,18.17,18.18,18.16,18.17,974400.0,15.8147,15.8234,15.806,15.8147,974400.0
2014-02-04 13:45:00,18.17,18.18,18.16,18.16,1405600.0,15.8147,15.8234,15.806,15.806,1405600.0
2014-02-04 13:50:00,18.16,18.16,18.12,18.14,2993200.0,15.806,15.806,15.7712,15.7886,2993200.0
2014-02-04 13:55:00,18.14,18.15,18.12,18.13,2604000.0,15.7886,15.7973,15.7712,15.7799,2604000.0
2014-02-04 14:00:00,18.13,18.13,18.11,18.13,2119600.0,15.7799,15.7799,15.7625,15.7799,2119600.0
2014-02-04 14:05:00,18.13,18.14,18.11,18.14,2038400.0,15.7799,15.7886,15.7625,15.7886,2038400.0
2014-02-04 14:10:00,18.14,18.16,18.13,18.15,1878800.0,15.7886,15.806,15.7799,15.7973,1878800.0
2014-02-04 14:15:00,18.15,18.15,18.13,18.14,1027600.0,15.7973,15.7973,15.7799,15.7886,1027600.0
2014-02-04 14:20:00,18.14,18.17,18.13,18.15,1439200.0,15.7886,15.8147,15.7799,15.7973,1439200.0
2014-02-04 14:25:00,18.15,18.16,18.14,18.16,960400.0,15.7973,15.806,15.7886,15.806,960400.0
2014-02-04 14:30:00,18.16,18.16,18.14,18.15,1106000.0,15.806,15.806,15.7886,15.7973,1106000.0
2014-02-04 14:35:00,18.15,18.16,18.14,18.15,1349600.0,15.7973,15.806,15.7886,15.7973,1349600.0
2014-02-04 14:40:00,18.15,18.17,18.15,18.16,1388800.0,15.7973,15.8147,15.7973,15.806,1388800.0
2014-02-04 14:45:00,18.17,18.17,18.15,18.16,1736000.0,15.8147,15.8147,15.7973,15.806,1736000.0
2014-02-04 14:50:00,18.16,18.18,18.16,18.17,1344000.0,15.806,15.8234,15.806,15.8147,1344000.0
2014-02-04 14:55:00,18.17,18.18,18.16,18.17,1338400.0,15.8147,15.8234,15.806,15.8147,1338400.0
2014-02-04 15:00:00,18.17,18.18,18.16,18.17,2444400.0,15.8147,15.8234,15.806,15.8147,2444400.0
2014-02-04 15:05:00,18.17,18.17,18.16,18.17,2480800.0,15.8147,15.8147,15.806,15.8147,2480800.0
2014-02-04 15:10:00,18.16,18.17,18.16,18.17,1612800.0,15.806,15.8147,15.806,15.8147,1612800.0
2014-02-04 15:15:00,18.17,18.17,18.15,18.16,1632400.0,15.8147,15.8147,15.7973,15.806,1632400.0
2014-02-04 15:20:00,18.16,18.17,18.15,18.15,1523200.0,15.806,15.8147,15.7973,15.7973,1523200.0
2014-02-04 15:25:00,18.15,18.15,18.11,18.12,3052000.0,15.7973,15.7973,15.7625,15.7712,3052000.0
2014-02-04 15:30:00,18.12,18.15,18.11,18.14,2433200.0,15.7712,15.7973,15.7625,15.7886,2433200.0
2014-02-04 15:35:00,18.14,18.16,18.14,18.14,3460800.0,15.7886,15.806,15.7886,15.7886,3460800.0
2014-02-04 15:40:00,18.14,18.16,18.14,18.16,2528400.0,15.7886,15.806,15.7886,15.806,2528400.0
2014-02-04 15:45:00,18.16,18.17,18.15,18.16,3967600.0,15.806,15.8147,15.7973,15.806,3967600.0
2014-02-04 15:50:00,18.16,18.17,18.14,18.16,4572400.0,15.806,15.8147,15.7886,15.806,4572400.0
2014-02-04 15:55:00,18.16,18.18,18.16,18.17,7887600.0,15.806,15.8234,15.806,15.8147,7887600.0
2014-02-05 09:30:00,18.09,18.17,18.08,18.16,9671200.0,15.7451,15.8147,15.7364,15.806,9671200.0
2014-02-05 09:35:00,18.16,18.25,18.16,18.24,9570400.0,15.806,15.8843,15.806,15.8756,9570400.0
2014-02-05 09:40:00,18.24,18.24,18.2,18.22,5275200.0,15.8756,15.8756,15.8408,15.8582,5275200.0
2014-02-05 09:45:00,18.22,18.24,18.19,18.2,5636400.0,15.8582,15.8756,15.8321,15.8408,5636400.0
2014-02-05 09:50:00,18.2,18.21,18.17,18.19,4256000.0,15.8408,15.8495,15.8147,15.8321,4256000.0
2014-02-05 09:55:00,18.19,18.2,18.17,18.18,3043600.0,15.8321,15.8408,15.8147,15.8234,3043600.0
2014-02-05 10:00:00,18.18,18.27,18.17,18.26,8724800.0,15.8234,15.9017,15.8147,15.893,8724800.0
2014-02-05 10:05:00,18.26,18.29,18.26,18.27,6081600.0,15.893,15.9191,15.893,15.9017,6081600.0
2014-02-05 10:10:00,18.27,18.28,18.23,18.23,5630800.0,15.9017,15.9104,15.8669,15.8669,5630800.0
2014-02-05 10:15:00,18.23,18.25,18.18,18.18,6048000.0,15.8669,15.8843,15.8234,15.8234,6048000.0
2014-02-05 10:20:00,18.19,18.2,18.15,18.15,4359600.0,15.8321,15.8408,15.7973,15.7973,4359600.0
2014-02-05 10:25:00,18.15,18.21,18.14,18.2,5980800.0,15.7973,15.8495,15.7886,15.8408,5980800.0
2014-02-05 10:30:00,18.2,18.23,18.17,18.23,3855600.0,15.8408,15.8669,15.8147,15.8669,3855600.0
2014-02-05 10:35:00,18.23,18.25,18.22,18.22,3928400.0,15.8669,15.8843,15.8582,15.8582,3928400.0
2014-02-05 10:40:00,18.22,18.24,18.22,18.23,3337600.0,15.8582,15.8756,15.8582,15.8669,3337600.0
2014-02-05 10:45:00,18.23,18.24,18.21,18.22,2578800.0,15.8669,15.8756,15.8495,15.8582,2578800.0
2014-02-05 10:50:00,18.22,18.23,18.2,18.21,2315600.0,15.8582,15.8669,15.8408,15.8495,2315600.0
2014-02-05 10:55:00,18.21,18.24,18.2,18.23,1814400.0,15.8495,15.8756,15.8408,15.8669,1814400.0
2014-02-05 11:00:00,18.23,18.24,18.22,18.22,1349600.0,15.8669,15.8756,15.8582,15.8582,1349600.0
2014-02-05 11:05:00,18.23,18.24,18.21,18.22,2077600.0,15.8669,15.8756,15.8495,15.8582,2077600.0
2014-02-05 11:10:00,18.22,18.24,18.22,18.23,1772400.0,15.8582,15.8756,15.8582,15.8669,1772400.0
2014-02-05 11:15:00,18.23,18.24,18.22,18.22,1671600.0,15.8669,15.8756,15.8582,15.8582,1671600.0
2014-02-05 11:20:00,18.22,18.25,18.22,18.22,1918000.0,15.8582,15.8843,15.8582,15.8582,1918000.0
2014-02-05 11:25:00,18.22,18.27,18.22,18.27,2892400.0,15.8582,15.9017,15.8582,15.9017,2892400.0
2014-02-05 11:30:00,18.26,18.27,18.25,18.26,2486400.0,15.893,15.9017,15.8843,15.893,2486400.0
2014-02-05 11:35:00,18.26,18.27,18.24,18.26,1800400.0,15.893,15.9017,15.8756,15.893,1800400.0
2014-02-05 11:40:00,18.26,18.28,18.26,18.27,2203600.0,15.893,15.9104,15.893,15.9017,2203600.0
2014-02-05 11:45:00,18.27,18.3,18.26,18.3,4370800.0,15.9017,15.9278,15.893,15.9278,4370800.0
2014-02-05 11:50:00,18.3,18.32,18.3,18.31,3220000.0,15.9278,15.9452,15.9278,15.9365,3220000.0
2014-02-05 11:55:00,18.31,18.33,18.3,18.33,3158400.0,15.9365,15.9539,15.9278,15.9539,3158400.0
2014-02-05 12:00:00,18.33,18.37,18.32,18.36,4474400.0,15.9539,15.9888,15.9452,15.9801,4474400.0
2014-02-05 12:05:00,18.36,18.37,18.35,18.35,4706800.0,15.9801,15.9888,15.9714,15.9714,4706800.0
2014-02-05 12:10:00,18.35,18.35,18.32,18.35,3894800.0,15.9714,15.9714,15.9452,15.9714,3894800.0
2014-02-05 12:15:00,18.35,18.36,18.33,18.36,2245600.0,15.9714,15.9801,15.9539,15.9801,2245600.0
2014-02-05 12:20:00,18.36,18.38,18.35,18.37,2746800.0,15.9801,15.9975,15.9714,15.9888,2746800.0
2014-02-05 12:25:00,18.37,18.37,18.33,18.33,2567600.0,15.9888,15.9888,15.9539,15.9539,2567600.0
2014-02-05 12:30:00,18.33,18.35,18.33,18.35,1573600.0,15.9539,15.9714,15.9539,15.9714,1573600.0
2014-02-05 12:35:00,18.35,18.35,18.33,18.34,1920800.0,15.9714,15.9714,15.9539,15.9627,1920800.0
2014-02-05 12:40:00,18.34,18.36,18.33,18.35,1402800.0,15.9627,15.9801,15.9539,15.9714,1402800.0
2014-02-05 12:45:00,18.36,18.36,18.34,18.35,1288000.0,15.9801,15.9801,15.9627,15.9714,1288000.0
2014-02-05 12:50:00,18.35,18.37,18.35,18.36,2010400.0,15.9714,15.9888,15.9714,15.9801,2010400.0
2014-02-05 12:55:00,18.36,18.37,18.35,18.36,1568000.0,15.9801,15.9888,15.9714,15.9801,1568000.0
2014-02-05 13:00:00,18.36,18.38,18.35,18.37,1604400.0,15.9801,15.9975,15.9714,15.9888,1604400.0
2014-02-05 13:05:00,18.37,18.38,18.36,18.38,1260000.0,15.9888,15.9975,15.9801,15.9975,1260000.0
2014-02-05 13:10:00,18.38,18.38,18.37,18.38,1660400.0,15.9975,15.9975,15.9888,15.9975,1660400.0
2014-02-05 13:15:00,18.38,18.4,18.36,18.37,4177600.0,15.9975,16.0149,15.9801,15.9888,4177600.0
2014-02-05 13:20:00,18.37,18.38,18.37,18.37,1033200.0,15.9888,15.9975,15.9888,15.9888,1033200.0
2014-02-05 13:25:00,18.37,18.37,18.35,18.36,1710800.0,15.9888,15.9888,15.9714,15.9801,1710800.0
2014-02-05 13:30:00,18.36,18.38,18.36,18.37,1232000.0,15.9801,15.9975,15.9801,15.9888,1232000.0
2014-02-05 13:35:00,18.36,18.38,18.36,18.38,1142400.0,15.9801,15.9975,15.9801,15.9975,1142400.0
2014-02-05 13:40:00,18.38,18.39,18.35,18.37,2027200.0,15.9975,16.0062,15.9714,15.9888,2027200.0
2014-02-05 13:45:00,18.37,18.38,18.35,18.36,963200.0,15.9888,15.9975,15.9714,15.9801,963200.0
2014-02-05 13:50:00,18.36,18.38,18.36,18.37,800800.0,15.9801,15.9975,15.9801,15.9888,800800.0
2014-02-05 13:55:00,18.36,18.4,18.36,18.39,2223200.0,15.9801,16.0149,15.9801,16.0062,2223200.0
2014-02-05 14:00:00,18.38,18.4,18.37,18.39,1531600.0,15.9975,16.0149,15.9888,16.0062,1531600.0
2014-02-05 14:05:00,18.39,18.39,18.36,18.38,1806000.0,16.0062,16.0062,15.9801,15.9975,1806000.0
2014-02-05 14:10:00,18.38,18.38,18.35,18.36,1526000.0,15.9975,15.9975,15.9714,15.9801,1526000.0
2014-02-05 14:15:00,18.36,18.37,18.35,18.36,1139600.0,15.9801,15.9888,15.9714,15.9801,1139600.0
2014-02-05 14:20:00,18.36,18.38,18.36,18.37,1285200.0,15.9801,15.9975,15.9801,15.9888,1285200.0
2014-02-05 14:25:00,18.37,18.38,18.36,18.37,1206800.0,15.9888,15.9975,15.9801,15.9888,1206800.0
2014-02-05 14:30:00,18.37,18.39,18.37,18.38,1251600.0,15.9888,16.0062,15.9888,15.9975,1251600.0
2014-02-05 14:35:00,18.38,18.39,18.36,18.37,1540000.0,15.9975,16.0062,15.9801,15.9888,1540000.0
2014-02-05 14:40:00,18.37,18.37,18.36,18.37,1223600.0,15.9888,15.9888,15.9801,15.9888,1223600.0
2014-02-05 14:45:00,18.37,18.37,18.36,18.37,1268400.0,15.9888,15.9888,15.9801,15.9888,1268400.0
2014-02-05 14:50:00,18.37,18.38,18.35,18.36,2063600.0,15.9888,15.9975,15.9714,15.9801,2063600.0
2014-02-05 14:55:00,18.36,18.37,18.33,18.34,2587200.0,15.9801,15.9888,15.9539,15.9627,2587200.0
2014-02-05 15:00:00,18.34,18.35,18.32,18.33,1915200.0,15.9627,15.9714,15.9452,15.9539,1915200.0
2014-02-05 15:05:00,18.33,18.36,18.32,18.36,2055200.0,15.9539,15.9801,15.9452,15.9801,2055200.0
2014-02-05 15:10:00,18.36,18.37,18.35,18.36,2209200.0,15.9801,15.9888,15.9714,15.9801,2209200.0
2014-02-05 15:15:00,18.36,18.37,18.35,18.36,1750000.0,15.9801,15.9888,15.9714,15.9801,1750000.0
2014-02-05 15:20:00,18.36,18.37,18.36,18.36,1685600.0,15.9801,15.9888,15.9801,15.9801,1685600.0
2014-02-05 15:25:00,18.36,18.37,18.35,18.36,1548400.0,15.9801,15.9888,15.9714,15.9801,1548400.0
2014-02-05 15:30:00,18.36,18.37,18.35,18.36,2380000.0,15.9801,15.9888,15.9714,15.9801,2380000.0
2014-02-05 15:35:00,18.36,18.37,18.35,18.36,2564800.0,15.9801,15.9888,15.9714,15.9801,2564800.0
2014-02-05 15:40:00,18.36,18.36,18.35,18.35,2620800.0,15.9801,15.9801,15.9714,15.9714,2620800.0
2014-02-05 15:45:00,18.35,18.36,18.35,18.35,3536400.0,15.9714,15.9801,15.9714,15.9714,3536400.0
2014-02-05 15:50:00,18.35,18.35,18.31,18.31,6193600.0,15.9714,15.9714,15.9365,15.9365,6193600.0
2014-02-05 15:55:00,18.31,18.32,18.3,18.31,7187600.0,15.9365,15.9452,15.9278,15.9365,7187600.0
2014-02-06 09:30:00,18.22,18.3,18.22,18.28,11034800.0,15.9526,16.0226,15.9526,16.0051,11034800.0
2014-02-06 09:35:00,18.29,18.29,18.2,18.25,7193200.0,16.0139,16.0139,15.9351,15.9788,7193200.0
2014-02-06 09:40:00,18.25,18.27,18.23,18.25,5196800.0,15.9788,15.9964,15.9613,15.9788,5196800.0
2014-02-06 09:45:00,18.24,18.25,18.18,18.18,6501600.0,15.9701,15.9788,15.9176,15.9176,6501600.0
2014-02-06 09:50:00,18.18,18.21,18.17,18.18,4270000.0,15.9176,15.9438,15.9088,15.9176,4270000.0
2014-02-06 09:55:00,18.18,18.19,18.15,18.17,4328800.0,15.9176,15.9263,15.8913,15.9088,4328800.0
2014-02-06 10:00:00,18.17,18.19,18.14,18.19,5961200.0,15.9088,15.9263,15.8825,15.9263,5961200.0
2014-02-06 10:05:00,18.19,18.23,18.17,18.22,4177600.0,15.9263,15.9613,15.9088,15.9526,4177600.0
2014-02-06 10:10:00,18.22,18.26,18.21,18.26,4149600.0,15.9526,15.9876,15.9438,15.9876,4149600.0
2014-02-06 10:15:00,18.26,18.27,18.22,18.22,3071600.0,15.9876,15.9964,15.9526,15.9526,3071600.0
2014-02-06 10:20:00,18.23,18.26,18.22,18.24,3794000.0,15.9613,15.9876,15.9526,15.9701,3794000.0
2014-02-06 10:25:00,18.25,18.26,18.23,18.26,2144800.0,15.9788,15.9876,15.9613,15.9876,2144800.0
2014-02-06 10:30:00,18.26,18.3,18.25,18.3,4967200.0,15.9876,16.0226,15.9788,16.0226,4967200.0
2014-02-06 10:35:00,18.3,18.33,18.29,18.33,4326000.0,16.0226,16.0489,16.0139,16.0489,4326000.0
2014-02-06 10:40:00,18.33,18.34,18.32,18.32,3264800.0,16.0489,16.0576,16.0401,16.0401,3264800.0
2014-02-06 10:45:00,18.32,18.34,18.31,18.32,2492000.0,16.0401,16.0576,16.0314,16.0401,2492000.0
2014-02-06 10:50:00,18.32,18.34,18.32,18.32,2304400.0,16.0401,16.0576,16.0401,16.0401,2304400.0
2014-02-06 10:55:00,18.32,18.34,18.3,18.32,3060400.0,16.0401,16.0576,16.0226,16.0401,3060400.0
2014-02-06 11:00:00,18.32,18.32,18.28,18.29,1979600.0,16.0401,16.0401,16.0051,16.0139,1979600.0
2014-02-06 11:05:00,18.29,18.32,18.28,18.31,2024400.0,16.0139,16.0401,16.0051,16.0314,2024400.0
2014-02-06 11:10:00,18.31,18.32,18.29,18.3,1296400.0,16.0314,16.0401,16.0139,16.0226,1296400.0
2014-02-06 11:15:00,18.3,18.31,18.29,18.3,1324400.0,16.0226,16.0314,16.0139,16.0226,1324400.0
2014-02-06 11:20:00,18.3,18.32,18.29,18.32,1402800.0,16.0226,16.0401,16.0139,16.0401,1402800.0
2014-02-06 11:25:00,18.32,18.32,18.3,18.31,2349200.0,16.0401,16.0401,16.0226,16.0314,2349200.0
2014-02-06 11:30:00,18.31,18.32,18.31,18.32,1923600.0,16.0314,16.0401,16.0314,16.0401,1923600.0
2014-02-06 11:35:00,18.32,18.33,18.32,18.32,1786400.0,16.0401,16.0489,16.0401,16.0401,1786400.0
2014-02-06 11:40:00,18.32,18.33,18.32,18.33,999600.0,16.0401,16.0489,16.0401,16.0489,999600.0
2014-02-06 11:45:00,18.33,18.33,18.32,18.33,1803200.0,16.0489,16.0489,16.0401,16.0489,1803200.0
2014-02-06 11:50:00,18.33,18.33,18.3,18.3,1764000.0,16.0489,16.0489,16.0226,16.0226,1764000.0
2014-02-06 11:55:00,18.3,18.31,18.29,18.3,1668800.0,16.0226,16.0314,16.0139,16.0226,1668800.0
2014-02-06 12:00:00,18.3,18.31,18.29,18.3,1150800.0,16.0226,16.0314,16.0139,16.0226,1150800.0
2014-02-06 12:05:00,18.3,18.32,18.3,18.31,1164800.0,16.0226,16.0401,16.0226,16.0314,1164800.0
2014-02-06 12:10:00,18.32,18.32,18.29,18.29,1145200.0,16.0401,16.0401,16.0139,16.0139,1145200.0
2014-02-06 12:15:00,18.29,18.31,18.28,18.3,1514800.0,16.0139,16.0314,16.0051,16.0226,1514800.0
2014-02-06 12:20:00,18.3,18.3,18.29,18.29,1377600.0,16.0226,16.0226,16.0139,16.0139,1377600.0
2014-02-06 12:25:00,18.3,18.3,18.29,18.29,1268400.0,16.0226,16.0226,16.0139,16.0139,1268400.0
2014-02-06 12:30:00,18.29,18.29,18.28,18.28,1005200.0,16.0139,16.0139,16.0051,16.0051,1005200.0
2014-02-06 12:35:00,18.28,18.29,18.27,18.29,1794800.0,16.0051,16.0139,15.9964,16.0139,1794800.0
2014-02-06 12:40:00,18.29,18.31,18.28,18.29,1321600.0,16.0139,16.0314,16.0051,16.0139,1321600.0
2014-02-06 12:45:00,18.29,18.3,18.29,18.29,1016400.0,16.0139,16.0226,16.0139,16.0139,1016400.0
2014-02-06 12:50:00,18.3,18.3,18.29,18.3,775600.0,16.0226,16.0226,16.0139,16.0226,775600.0
2014-02-06 12:55:00,18.3,18.31,18.29,18.29,991200.0,16.0226,16.0314,16.0139,16.0139,991200.0
2014-02-06 13:00:00,18.3,18.31,18.29,18.3,784000.0,16.0226,16.0314,16.0139,16.0226,784000.0
2014-02-06 13:05:00,18.31,18.31,18.3,18.3,982800.0,16.0314,16.0314,16.0226,16.0226,982800.0
2014-02-06 13:10:00,18.31,18.31,18.3,18.31,770000.0,16.0314,16.0314,16.0226,16.0314,770000.0
2014-02-06 13:15:00,18.31,18.31,18.29,18.3,1159200.0,16.0314,16.0314,16.0139,16.0226,1159200.0
2014-02-06 13:20:00,18.3,18.31,18.3,18.3,828800.0,16.0226,16.0314,16.0226,16.0226,828800.0
2014-02-06 13:25:00,18.3,18.31,18.3,18.3,1097600.0,16.0226,16.0314,16.0226,16.0226,1097600.0
2014-02-06 13:30:00,18.3,18.32,18.3,18.31,1316000.0,16.0226,16.0401,16.0226,16.0314,1316000.0
2014-02-06 13:35:00,18.31,18.32,18.3,18.31,1044400.0,16.0314,16.0401,16.0226,16.0314,1044400.0
2014-02-06 13:40:00,18.31,18.32,18.31,18.32,1397200.0,16.0314,16.0401,16.0314,16.0401,1397200.0
2014-02-06 13:45:00,18.32,18.33,18.31,18.32,1663200.0,16.0401,16.0489,16.0314,16.0401,1663200.0
2014-02-06 13:50:00,18.32,18.33,18.31,18.32,912800.0,16.0401,16.0489,16.0314,16.0401,912800.0
2014-02-06 13:55:00,18.32,18.33,18.31,18.32,1002400.0,16.0401,16.0489,16.0314,16.0401,1002400.0
2014-02-06 14:00:00,18.32,18.33,18.31,18.32,1086400.0,16.0401,16.0489,16.0314,16.0401,1086400.0
2014-02-06 14:05:00,18.33,18.33,18.32,18.33,1820000.0,16.0489,16.0489,16.0401,16.0489,1820000.0
2014-02-06 14:10:00,18.33,18.34,18.31,18.32,2167200.0,16.0489,16.0576,16.0314,16.0401,2167200.0
2014-02-06 14:15:00,18.32,18.33,18.32,18.32,1621200.0,16.0401,16.0489,16.0401,16.0401,1621200.0
2014-02-06 14:20:00,18.32,18.33,18.32,18.33,1162000.0,16.0401,16.0489,16.0401,16.0489,1162000.0
2014-02-06 14:25:00,18.33,18.34,18.32,18.33,1766800.0,16.0489,16.0576,16.0401,16.0489,1766800.0
2014-02-06 14:30:00,18.33,18.34,18.33,18.33,1254400.0,16.0489,16.0576,16.0489,16.0489,1254400.0
2014-02-06 14:35:00,18.33,18.34,18.32,18.33,1414000.0,16.0489,16.0576,16.0401,16.0489,1414000.0
2014-02-06 14:40:00,18.33,18.33,18.32,18.32,1019200.0,16.0489,16.0489,16.0401,16.0401,1019200.0
2014-02-06 14:45:00,18.32,18.33,18.31,18.32,1713600.0,16.0401,16.0489,16.0314,16.0401,1713600.0
2014-02-06 14:50:00,18.32,18.33,18.31,18.32,1514800.0,16.0401,16.0489,16.0314,16.0401,1514800.0
2014-02-06 14:55:00,18.32,18.33,18.31,18.33,1293600.0,16.0401,16.0489,16.0314,16.0489,1293600.0
2014-02-06 15:00:00,18.33,18.33,18.32,18.33,1517600.0,16.0489,16.0489,16.0401,16.0489,1517600.0
2014-02-06 15:05:00,18.33,18.33,18.31,18.33,1590400.0,16.0489,16.0489,16.0314,16.0489,1590400.0
2014-02-06 15:10:00,18.33,18.33,18.3,18.3,2181200.0,16.0489,16.0489,16.0226,16.0226,2181200.0
2014-02-06 15:15:00,18.3,18.31,18.29,18.29,2763600.0,16.0226,16.0314,16.0139,16.0139,2763600.0
2014-02-06 15:20:00,18.29,18.31,18.29,18.3,1918000.0,16.0139,16.0314,16.0139,16.0226,1918000.0
2014-02-06 15:25:00,18.3,18.31,18.3,18.31,2024400.0,16.0226,16.0314,16.0226,16.0314,2024400.0
2014-02-06 15:30:00,18.31,18.31,18.3,18.31,1632400.0,16.0314,16.0314,16.0226,16.0314,1632400.0
2014-02-06 15:35:00,18.31,18.32,18.3,18.32,2970800.0,16.0314,16.0401,16.0226,16.0401,2970800.0
2014-02-06 15:40:00,18.32,18.33,18.31,18.33,4687200.0,16.0401,16.0489,16.0314,16.0489,4687200.0
2014-02-06 15:45:00,18.33,18.33,18.31,18.32,4177600.0,16.0489,16.0489,16.0314,16.0401,4177600.0
2014-02-06 15:50:00,18.32,18.32,18.32,18.32,4908400.0,16.0401,16.0401,16.0401,16.0401,4908400.0
2014-02-06 15:55:00,18.32,18.33,18.3,18.3,10060400.0,16.0401,16.0489,16.0226,16.0226,10060400.0
2014-02-07 09:30:00,18.62,18.63,18.56,18.57,21198800.0,16.3028,16.3116,16.2503,16.259,21198800.0
2014-02-07 09:35:00,18.57,18.64,18.57,18.62,9940000.0,16.259,16.3203,16.259,16.3028,9940000.0
2014-02-07 09:40:00,18.62,18.64,18.61,18.63,7677600.0,16.3028,16.3203,16.294,16.3116,7677600.0
2014-02-07 09:45:00,18.63,18.64,18.57,18.61,7658000.0,16.3116,16.3203,16.259,16.294,7658000.0
2014-02-07 09:50:00,18.61,18.62,18.55,18.57,8321600.0,16.294,16.3028,16.2415,16.259,8321600.0
2014-02-07 09:55:00,18.57,18.6,18.56,18.58,5104400.0,16.259,16.2853,16.2503,16.2678,5104400.0
2014-02-07 10:00:00,18.58,18.61,18.58,18.6,6549200.0,16.2678,16.294,16.2678,16.2853,6549200.0
2014-02-07 10:05:00,18.6,18.61,18.54,18.55,5174400.0,16.2853,16.294,16.2328,16.2415,5174400.0
2014-02-07 10:10:00,18.55,18.57,18.52,18.53,6375600.0,16.2415,16.259,16.2152,16.224,6375600.0
2014-02-07 10:15:00,18.53,18.53,18.48,18.51,7495600.0,16.224,16.224,16.1802,16.2065,7495600.0
2014-02-07 10:20:00,18.51,18.57,18.51,18.56,5969600.0,16.2065,16.259,16.2065,16.2503,5969600.0
2014-02-07 10:25:00,18.56,18.56,18.53,18.55,3525200.0,16.2503,16.2503,16.224,16.2415,3525200.0
2014-02-07 10:30:00,18.55,18.56,18.53,18.54,2450000.0,16.2415,16.2503,16.224,16.2328,2450000.0
2014-02-07 10:35:00,18.54,18.57,18.54,18.57,2203600.0,16.2328,16.259,16.2328,16.259,2203600.0
2014-02-07 10:40:00,18.57,18.57,18.52,18.52,2458400.0,16.259,16.259,16.2152,16.2152,2458400.0
2014-02-07 10:45:00,18.52,18.54,18.52,18.54,1948800.0,16.2152,16.2328,16.2152,16.2328,1948800.0
2014-02-07 10:50:00,18.54,18.54,18.53,18.54,2828000.0,16.2328,16.2328,16.224,16.2328,2828000.0
2014-02-07 10:55:00,18.54,18.56,18.54,18.55,2284800.0,16.2328,16.2503,16.2328,16.2415,2284800.0
2014-02-07 11:00:00,18.55,18.55,18.51,18.52,2321200.0,16.2415,16.2415,16.2065,16.2152,2321200.0
2014-02-07 11:05:00,18.51,18.56,18.51,18.53,2833600.0,16.2065,16.2503,16.2065,16.224,2833600.0
2014-02-07 11:10:00,18.53,18.55,18.53,18.55,1363600.0,16.224,16.2415,16.224,16.2415,1363600.0
2014-02-07 11:15:00,18.55,18.55,18.53,18.54,1540000.0,16.2415,16.2415,16.224,16.2328,1540000.0
2014-02-07 11:20:00,18.54,18.55,18.53,18.54,1708000.0,16.2328,16.2415,16.224,16.2328,1708000.0
2014-02-07 11:25:00,18.54,18.57,18.54,18.57,2741200.0,16.2328,16.259,16.2328,16.259,2741200.0
2014-02-07 11:30:00,18.57,18.58,18.57,18.57,2629200.0,16.259,16.2678,16.259,16.259,2629200.0
2014-02-07 11:35:00,18.57,18.59,18.57,18.58,2864400.0,16.259,16.2765,16.259,16.2678,2864400.0
2014-02-07 11:40:00,18.59,18.59,18.58,18.58,1755600.0,16.2765,16.2765,16.2678,16.2678,1755600.0
2014-02-07 11:45:00,18.59,18.61,18.59,18.6,2307200.0,16.2765,16.294,16.2765,16.2853,2307200.0
2014-02-07 11:50:00,18.6,18.62,18.6,18.62,2864400.0,16.2853,16.3028,16.2853,16.3028,2864400.0
2014-02-07 11:55:00,18.62,18.63,18.61,18.63,2937200.0,16.3028,16.3116,16.294,16.3116,2937200.0
2014-02-07 12:00:00,18.63,18.64,18.63,18.63,2825200.0,16.3116,16.3203,16.3116,16.3116,2825200.0
2014-02-07 12:05:00,18.63,18.64,18.6,18.61,2987600.0,16.3116,16.3203,16.2853,16.294,2987600.0
2014-02-07 12:10:00,18.61,18.62,18.6,18.62,2464000.0,16.294,16.3028,16.2853,16.3028,2464000.0
2014-02-07 12:15:00,18.62,18.64,18.62,18.64,2578800.0,16.3028,16.3203,16.3028,16.3203,2578800.0
2014-02-07 12:20:00,18.64,18.65,18.63,18.65,4088000.0,16.3203,16.3291,16.3116,16.3291,4088000.0
2014-02-07 12:25:00,18.65,18.67,18.65,18.66,4586400.0,16.3291,16.3466,16.3291,16.3378,4586400.0
2014-02-07 12:30:00,18.66,18.68,18.65,18.65,3838800.0,16.3378,16.3553,16.3291,16.3291,3838800.0
2014-02-07 12:35:00,18.65,18.66,18.63,18.65,2223200.0,16.3291,16.3378,16.3116,16.3291,2223200.0
2014-02-07 12:40:00,18.65,18.66,18.64,18.66,2349200.0,16.3291,16.3378,16.3203,16.3378,2349200.0
2014-02-07 12:45:00,18.65,18.66,18.64,18.64,1593200.0,16.3291,16.3378,16.3203,16.3203,1593200.0
2014-02-07 12:50:00,18.64,18.65,18.64,18.64,1584800.0,16.3203,16.3291,16.3203,16.3203,1584800.0
2014-02-07 12:55:00,18.64,18.65,18.61,18.62,2206400.0,16.3203,16.3291,16.294,16.3028,2206400.0
2014-02-07 13:00:00,18.62,18.64,18.62,18.62,1887200.0,16.3028,16.3203,16.3028,16.3028,1887200.0
2014-02-07 13:05:00,18.62,18.63,18.62,18.63,1055600.0,16.3028,16.3116,16.3028,16.3116,1055600.0
2014-02-07 13:10:00,18.63,18.65,18.63,18.64,2167200.0,16.3116,16.3291,16.3116,16.3203,2167200.0
2014-02-07 13:15:00,18.64,18.64,18.63,18.64,1296400.0,16.3203,16.3203,16.3116,16.3203,1296400.0
2014-02-07 13:20:00,18.64,18.64,18.63,18.64,1008000.0,16.3203,16.3203,16.3116,16.3203,1008000.0
2014-02-07 13:25:00,18.64,18.64,18.62,18.62,1472800.0,16.3203,16.3203,16.3028,16.3028,1472800.0
2014-02-07 13:30:00,18.62,18.62,18.6,18.61,3178000.0,16.3028,16.3028,16.2853,16.294,3178000.0
2014-02-07 13:35:00,18.61,18.61,18.6,18.6,1780800.0,16.294,16.294,16.2853,16.2853,1780800.0
2014-02-07 13:40:00,18.6,18.63,18.6,18.63,2710400.0,16.2853,16.3116,16.2853,16.3116,2710400.0
2014-02-07 13:45:00,18.63,18.64,18.61,18.61,2074800.0,16.3116,16.3203,16.294,16.294,2074800.0
2014-02-07 13:50:00,18.61,18.63,18.61,18.62,915600.0,16.294,16.3116,16.294,16.3028,915600.0
2014-02-07 13:55:00,18.62,18.64,18.62,18.62,1792000.0,16.3028,16.3203,16.3028,16.3028,1792000.0
2014-02-07 14:00:00,18.62,18.63,18.62,18.63,1570800.0,16.3028,16.3116,16.3028,16.3116,1570800.0
2014-02-07 14:05:00,18.63,18.63,18.61,18.61,1408400.0,16.3116,16.3116,16.294,16.294,1408400.0
2014-02-07 14:10:00,18.61,18.63,18.61,18.62,1472800.0,16.294,16.3116,16.294,16.3028,1472800.0
2014-02-07 14:15:00,18.62,18.63,18.61,18.62,3816400.0,16.3028,16.3116,16.294,16.3028,3816400.0
2014-02-07 14:20:00,18.62,18.63,18.61,18.63,2021600.0,16.3028,16.3116,16.294,16.3116,2021600.0
2014-02-07 14:25:00,18.62,18.63,18.62,18.62,1526000.0,16.3028,16.3116,16.3028,16.3028,1526000.0
2014-02-07 14:30:00,18.62,18.63,18.61,18.62,2472400.0,16.3028,16.3116,16.294,16.3028,2472400.0
2014-02-07 14:35:00,18.62,18.63,18.61,18.62,1439200.0,16.3028,16.3116,16.294,16.3028,1439200.0
2014-02-07 14:40:00,18.62,18.63,18.61,18.62,1512000.0,16.3028,16.3116,16.294,16.3028,1512000.0
2014-02-07 14:45:00,18.62,18.63,18.62,18.62,1349600.0,16.3028,16.3116,16.3028,16.3028,1349600.0
2014-02-07 14:50:00,18.62,18.62,18.6,18.6,2469600.0,16.3028,16.3028,16.2853,16.2853,2469600.0
2014-02-07 14:55:00,18.6,18.6,18.59,18.59,2486400.0,16.2853,16.2853,16.2765,16.2765,2486400.0
2014-02-07 15:00:00,18.6,18.61,18.59,18.61,2170000.0,16.2853,16.294,16.2765,16.294,2170000.0
2014-02-07 15:05:00,18.61,18.61,18.6,18.6,1878800.0,16.294,16.294,16.2853,16.2853,1878800.0
2014-02-07 15:10:00,18.6,18.6,18.58,18.59,2301600.0,16.2853,16.2853,16.2678,16.2765,2301600.0
2014-02-07 15:15:00,18.59,18.6,18.58,18.59,2357600.0,16.2765,16.2853,16.2678,16.2765,2357600.0
2014-02-07 15:20:00,18.59,18.59,18.58,18.58,2388400.0,16.2765,16.2765,16.2678,16.2678,2388400.0
2014-02-07 15:25:00,18.58,18.59,18.58,18.59,2122400.0,16.2678,16.2765,16.2678,16.2765,2122400.0
2014-02-07 15:30:00,18.59,18.59,18.57,18.57,5222000.0,16.2765,16.2765,16.259,16.259,5222000.0
2014-02-07 15:35:00,18.57,18.57,18.56,18.56,4989600.0,16.259,16.259,16.2503,16.2503,4989600.0
2014-02-07 15:40:00,18.56,18.57,18.55,18.56,4748800.0,16.2503,16.259,16.2415,16.2503,4748800.0
2014-02-07 15:45:00,18.56,18.57,18.56,18.56,4760000.0,16.2503,16.259,16.2503,16.2503,4760000.0
2014-02-07 15:50:00,18.56,18.58,18.55,18.56,8937600.0,16.2503,16.2678,16.2415,16.2503,8937600.0
2014-02-07 15:55:00,18.56,18.57,18.55,18.56,13118000.0,16.2503,16.259,16.2415,16.2503,13118000.0
2014-02-10 09:30:00,18.52,18.67,18.5,18.64,15559600.0,16.2152,16.3466,16.1977,16.3203,15559600.0
2014-02-10 09:35:00,18.64,18.72,18.64,18.72,10152800.0,16.3203,16.3904,16.3203,16.3904,10152800.0
2014-02-10 09:40:00,18.72,18.8,18.72,18.8,10824800.0,16.3904,16.4604,16.3904,16.4604,10824800.0
2014-02-10 09:45:00,18.8,18.85,18.79,18.85,9993200.0,16.4604,16.5042,16.4516,16.5042,9993200.0
2014-02-10 09:50:00,18.85,18.87,18.8,18.82,10220000.0,16.5042,16.5217,16.4604,16.4779,10220000.0
2014-02-10 09:55:00,18.82,18.82,18.79,18.8,6165600.0,16.4779,16.4779,16.4516,16.4604,6165600.0
2014-02-10 10:00:00,18.8,18.84,18.8,18.82,4306400.0,16.4604,16.4954,16.4604,16.4779,4306400.0
2014-02-10 10:05:00,18.83,18.84,18.81,18.83,4519200.0,16.4867,16.4954,16.4692,16.4867,4519200.0
2014-02-10 10:10:00,18.83,18.86,18.83,18.84,5462800.0,16.4867,16.5129,16.4867,16.4954,5462800.0
2014-02-10 10:15:00,18.84,18.86,18.81,18.82,3334800.0,16.4954,16.5129,16.4692,16.4779,3334800.0
2014-02-10 10:20:00,18.82,18.82,18.8,18.82,2646000.0,16.4779,16.4779,16.4604,16.4779,2646000.0
2014-02-10 10:25:00,18.82,18.84,18.8,18.82,2399600.0,16.4779,16.4954,16.4604,16.4779,2399600.0
2014-02-10 10:30:00,18.82,18.83,18.78,18.8,4743200.0,16.4779,16.4867,16.4429,16.4604,4743200.0
2014-02-10 10:35:00,18.8,18.83,18.79,18.82,2598400.0,16.4604,16.4867,16.4516,16.4779,2598400.0
2014-02-10 10:40:00,18.82,18.85,18.81,18.85,2912000.0,16.4779,16.5042,16.4692,16.5042,2912000.0
2014-02-10 10:45:00,18.85,18.85,18.78,18.78,3687600.0,16.5042,16.5042,16.4429,16.4429,3687600.0
2014-02-10 10:50:00,18.78,18.81,18.77,18.8,3474800.0,16.4429,16.4692,16.4341,16.4604,3474800.0
2014-02-10 10:55:00,18.8,18.83,18.8,18.82,1484000.0,16.4604,16.4867,16.4604,16.4779,1484000.0
2014-02-10 11:00:00,18.82,18.84,18.81,18.82,1971200.0,16.4779,16.4954,16.4692,16.4779,1971200.0
2014-02-10 11:05:00,18.82,18.84,18.8,18.84,2214800.0,16.4779,16.4954,16.4604,16.4954,2214800.0
2014-02-10 11:10:00,18.84,18.85,18.83,18.85,2027200.0,16.4954,16.5042,16.4867,16.5042,2027200.0
2014-02-10 11:15:00,18.85,18.88,18.84,18.88,4006800.0,16.5042,16.5304,16.4954,16.5304,4006800.0
2014-02-10 11:20:00,18.88,18.9,18.88,18.9,5594400.0,16.5304,16.548,16.5304,16.548,5594400.0
2014-02-10 11:25:00,18.9,18.91,18.88,18.89,3012800.0,16.548,16.5567,16.5304,16.5392,3012800.0
2014-02-10 11:30:00,18.89,18.89,18.87,18.88,1856400.0,16.5392,16.5392,16.5217,16.5304,1856400.0
2014-02-10 11:35:00,18.88,18.89,18.88,18.88,1226400.0,16.5304,16.5392,16.5304,16.5304,1226400.0
2014-02-10 11:40:00,18.88,18.89,18.87,18.88,1514800.0,16.5304,16.5392,16.5217,16.5304,1514800.0
2014-02-10 11:45:00,18.88,18.91,18.88,18.9,2598400.0,16.5304,16.5567,16.5304,16.548,2598400.0
2014-02-10 11:50:00,18.9,18.92,18.9,18.91,3175200.0,16.548,16.5655,16.548,16.5567,3175200.0
2014-02-10 11:55:00,18.91,18.92,18.89,18.91,1971200.0,16.5567,16.5655,16.5392,16.5567,1971200.0
2014-02-10 12:00:00,18.91,18.93,18.91,18.92,2842000.0,16.5567,16.5742,16.5567,16.5655,2842000.0
2014-02-10 12:05:00,18.92,18.93,18.92,18.92,2822400.0,16.5655,16.5742,16.5655,16.5655,2822400.0
2014-02-10 12:10:00,18.92,18.96,18.92,18.96,4841200.0,16.5655,16.6005,16.5655,16.6005,4841200.0
2014-02-10 12:15:00,18.96,18.98,18.95,18.97,5227600.0,16.6005,16.618,16.5917,16.6092,5227600.0
2014-02-10 12:20:00,18.97,18.97,18.95,18.97,3284400.0,16.6092,16.6092,16.5917,16.6092,3284400.0
2014-02-10 12:25:00,18.97,18.97,18.95,18.96,2514400.0,16.6092,16.6092,16.5917,16.6005,2514400.0
2014-02-10 12:30:00,18.96,18.99,18.95,18.99,2710400.0,16.6005,16.6268,16.5917,16.6268,2710400.0
2014-02-10 12:35:00,18.99,19.0,18.97,18.98,3211600.0,16.6268,16.6355,16.6092,16.618,3211600.0
2014-02-10 12:40:00,18.98,18.99,18.97,18.99,2021600.0,16.618,16.6268,16.6092,16.6268,2021600.0
2014-02-10 12:45:00,18.99,18.99,18.95,18.96,2419200.0,16.6268,16.6268,16.5917,16.6005,2419200.0
2014-02-10 12:50:00,18.96,18.96,18.91,18.92,4152400.0,16.6005,16.6005,16.5567,16.5655,4152400.0
2014-02-10 12:55:00,18.92,18.94,18.91,18.91,2363200.0,16.5655,16.583,16.5567,16.5567,2363200.0
2014-02-10 13:00:00,18.92,18.94,18.91,18.92,2016000.0,16.5655,16.583,16.5567,16.5655,2016000.0
2014-02-10 13:05:00,18.92,18.94,18.92,18.92,1601600.0,16.5655,16.583,16.5655,16.5655,1601600.0
2014-02-10 13:10:00,18.92,18.93,18.87,18.88,2945600.0,16.5655,16.5742,16.5217,16.5304,2945600.0
2014-02-10 13:15:00,18.88,18.91,18.88,18.91,1722000.0,16.5304,16.5567,16.5304,16.5567,1722000.0
2014-02-10 13:20:00,18.91,18.92,18.89,18.91,1148000.0,16.5567,16.5655,16.5392,16.5567,1148000.0
2014-02-10 13:25:00,18.91,18.93,18.91,18.92,1372000.0,16.5567,16.5742,16.5567,16.5655,1372000.0
2014-02-10 13:30:00,18.92,18.92,18.9,18.92,1484000.0,16.5655,16.5655,16.548,16.5655,1484000.0
2014-02-10 13:35:00,18.92,18.93,18.91,18.92,1122800.0,16.5655,16.5742,16.5567,16.5655,1122800.0
2014-02-10 13:40:00,18.93,18.93,18.9,18.91,1262800.0,16.5742,16.5742,16.548,16.5567,1262800.0
2014-02-10 13:45:00,18.91,18.91,18.88,18.89,1722000.0,16.5567,16.5567,16.5304,16.5392,1722000.0
2014-02-10 13:50:00,18.89,18.9,18.86,18.87,2727200.0,16.5392,16.548,16.5129,16.5217,2727200.0
2014-02-10 13:55:00,18.87,18.92,18.87,18.9,2035600.0,16.5217,16.5655,16.5217,16.548,2035600.0
2014-02-10 14:00:00,18.9,18.92,18.9,18.91,1173200.0,16.548,16.5655,16.548,16.5567,1173200.0
2014-02-10 14:05:00,18.91,18.91,18.88,18.89,1321600.0,16.5567,16.5567,16.5304,16.5392,1321600.0
2014-02-10 14:10:00,18.89,18.92,18.89,18.92,1131200.0,16.5392,16.5655,16.5392,16.5655,1131200.0
2014-02-10 14:15:00,18.92,18.92,18.9,18.91,1162000.0,16.5655,16.5655,16.548,16.5567,1162000.0
2014-02-10 14:20:00,18.92,18.93,18.91,18.93,1279600.0,16.5655,16.5742,16.5567,16.5742,1279600.0
2014-02-10 14:25:00,18.93,18.96,18.93,18.95,3127600.0,16.5742,16.6005,16.5742,16.5917,3127600.0
2014-02-10 14:30:00,18.95,18.96,18.92,18.93,1769600.0,16.5917,16.6005,16.5655,16.5742,1769600.0
2014-02-10 14:35:00,18.93,18.95,18.92,18.94,1092000.0,16.5742,16.5917,16.5655,16.583,1092000.0
2014-02-10 14:40:00,18.94,18.94,18.91,18.91,1458800.0,16.583,16.583,16.5567,16.5567,1458800.0
2014-02-10 14:45:00,18.91,18.94,18.91,18.93,1699600.0,16.5567,16.583,16.5567,16.5742,1699600.0
2014-02-10 14:50:00,18.93,18.95,18.93,18.95,1618400.0,16.5742,16.5917,16.5742,16.5917,1618400.0
2014-02-10 14:55:00,18.94,18.95,18.91,18.93,1794800.0,16.583,16.5917,16.5567,16.5742,1794800.0
2014-02-10 15:00:00,18.93,18.94,18.92,18.92,1288000.0,16.5742,16.583,16.5655,16.5655,1288000.0
2014-02-10 15:05:00,18.92,18.93,18.89,18.9,2206400.0,16.5655,16.5742,16.5392,16.548,2206400.0
2014-02-10 15:10:00,18.9,18.91,18.89,18.9,2052400.0,16.548,16.5567,16.5392,16.548,2052400.0
2014-02-10 15:15:00,18.9,18.91,18.89,18.9,1492400.0,16.548,16.5567,16.5392,16.548,1492400.0
2014-02-10 15:20:00,18.9,18.91,18.89,18.89,1716400.0,16.548,16.5567,16.5392,16.5392,1716400.0
2014-02-10 15:25:00,18.89,18.89,18.88,18.89,1708000.0,16.5392,16.5392,16.5304,16.5392,1708000.0
2014-02-10 15:30:00,18.89,18.9,18.88,18.89,1842400.0,16.5392,16.548,16.5304,16.5392,1842400.0
2014-02-10 15:35:00,18.89,18.91,18.89,18.9,2136400.0,16.5392,16.5567,16.5392,16.548,2136400.0
2014-02-10 15:40:00,18.9,18.91,18.88,18.89,1915200.0,16.548,16.5567,16.5304,16.5392,1915200.0
2014-02-10 15:45:00,18.89,18.89,18.87,18.88,3004400.0,16.5392,16.5392,16.5217,16.5304,3004400.0
2014-02-10 15:50:00,18.88,18.88,18.86,18.87,4236400.0,16.5304,16.5304,16.5129,16.5217,4236400.0
2014-02-10 15:55:00,18.87,18.9,18.86,18.89,7002800.0,16.5217,16.548,16.5129,16.5392,7002800.0
2014-02-11 09:30:00,18.95,19.04,18.92,18.99,12602800.0,16.5917,16.6705,16.5655,16.6268,12602800.0
2014-02-11 09:35:00,18.99,19.01,18.94,18.96,7378000.0,16.6268,16.6443,16.583,16.6005,7378000.0
2014-02-11 09:40:00,18.96,18.99,18.91,18.98,7106400.0,16.6005,16.6268,16.5567,16.618,7106400.0
2014-02-11 09:45:00,18.98,19.02,18.96,19.0,5000800.0,16.618,16.653,16.6005,16.6355,5000800.0
2014-02-11 09:50:00,19.0,19.01,18.99,18.99,3088400.0,16.6355,16.6443,16.6268,16.6268,3088400.0
2014-02-11 09:55:00,18.99,19.01,18.96,18.99,4163600.0,16.6268,16.6443,16.6005,16.6268,4163600.0
2014-02-11 10:00:00,18.99,19.0,18.96,18.99,2475200.0,16.6268,16.6355,16.6005,16.6268,2475200.0
2014-02-11 10:05:00,18.99,19.02,18.98,19.01,4225200.0,16.6268,16.653,16.618,16.6443,4225200.0
2014-02-11 10:10:00,19.01,19.06,19.01,19.05,6213200.0,16.6443,16.688,16.6443,16.6793,6213200.0
2014-02-11 10:15:00,19.05,19.09,19.05,19.08,6580000.0,16.6793,16.7143,16.6793,16.7056,6580000.0
2014-02-11 10:20:00,19.08,19.08,19.05,19.07,3122000.0,16.7056,16.7056,16.6793,16.6968,3122000.0
2014-02-11 10:25:00,19.07,19.08,19.04,19.05,3502800.0,16.6968,16.7056,16.6705,16.6793,3502800.0
2014-02-11 10:30:00,19.05,19.06,19.04,19.05,2662800.0,16.6793,16.688,16.6705,16.6793,2662800.0
2014-02-11 10:35:00,19.05,19.09,19.05,19.09,3010000.0,16.6793,16.7143,16.6793,16.7143,3010000.0
2014-02-11 10:40:00,19.09,19.1,19.07,19.07,3869600.0,16.7143,16.7231,16.6968,16.6968,3869600.0
2014-02-11 10:45:00,19.07,19.09,19.06,19.08,1968400.0,16.6968,16.7143,16.688,16.7056,1968400.0
2014-02-11 10:50:00,19.08,19.08,19.06,19.07,3015600.0,16.7056,16.7056,16.688,16.6968,3015600.0
2014-02-11 10:55:00,19.06,19.1,19.06,19.1,3458000.0,16.688,16.7231,16.688,16.7231,3458000.0
2014-02-11 11:00:00,19.1,19.13,19.09,19.13,4664800.0,16.7231,16.7493,16.7143,16.7493,4664800.0
2014-02-11 11:05:00,19.13,19.13,19.11,19.11,2623600.0,16.7493,16.7493,16.7318,16.7318,2623600.0
2014-02-11 11:10:00,19.11,19.13,19.1,19.11,3130400.0,16.7318,16.7493,16.7231,16.7318,3130400.0
2014-02-11 11:15:00,19.11,19.14,19.1,19.14,2654400.0,16.7318,16.7581,16.7231,16.7581,2654400.0
2014-02-11 11:20:00,19.14,19.15,19.13,19.14,2752400.0,16.7581,16.7668,16.7493,16.7581,2752400.0
2014-02-11 11:25:00,19.14,19.15,19.14,19.15,2438800.0,16.7581,16.7668,16.7581,16.7668,2438800.0
2014-02-11 11:30:00,19.15,19.17,19.15,19.16,3466400.0,16.7668,16.7844,16.7668,16.7756,3466400.0
2014-02-11 11:35:00,19.17,19.17,19.16,19.16,1836800.0,16.7844,16.7844,16.7756,16.7756,1836800.0
2014-02-11 11:40:00,19.16,19.16,19.14,19.15,2304400.0,16.7756,16.7756,16.7581,16.7668,2304400.0
2014-02-11 11:45:00,19.15,19.15,19.13,19.14,2184000.0,16.7668,16.7668,16.7493,16.7581,2184000.0
2014-02-11 11:50:00,19.14,19.16,19.14,19.15,1876000.0,16.7581,16.7756,16.7581,16.7668,1876000.0
2014-02-11 11:55:00,19.15,19.15,19.13,19.13,2097200.0,16.7668,16.7668,16.7493,16.7493,2097200.0
2014-02-11 12:00:00,19.13,19.13,19.11,19.13,2609600.0,16.7493,16.7493,16.7318,16.7493,2609600.0
2014-02-11 12:05:00,19.13,19.15,19.13,19.15,1736000.0,16.7493,16.7668,16.7493,16.7668,1736000.0
2014-02-11 12:10:00,19.15,19.15,19.13,19.14,2161600.0,16.7668,16.7668,16.7493,16.7581,2161600.0
2014-02-11 12:15:00,19.14,19.14,19.13,19.14,1492400.0,16.7581,16.7581,16.7493,16.7581,1492400.0
2014-02-11 12:20:00,19.14,19.14,19.12,19.13,1442000.0,16.7581,16.7581,16.7406,16.7493,1442000.0
2014-02-11 12:25:00,19.12,19.13,19.11,19.12,1316000.0,16.7406,16.7493,16.7318,16.7406,1316000.0
2014-02-11 12:30:00,19.12,19.13,19.11,19.12,1444800.0,16.7406,16.7493,16.7318,16.7406,1444800.0
2014-02-11 12:35:00,19.12,19.13,19.11,19.12,1234800.0,16.7406,16.7493,16.7318,16.7406,1234800.0
2014-02-11 12:40:00,19.13,19.15,19.12,19.15,1352400.0,16.7493,16.7668,16.7406,16.7668,1352400.0
2014-02-11 12:45:00,19.15,19.15,19.14,19.15,946400.0,16.7668,16.7668,16.7581,16.7668,946400.0
2014-02-11 12:50:00,19.15,19.16,19.14,19.16,1755600.0,16.7668,16.7756,16.7581,16.7756,1755600.0
2014-02-11 12:55:00,19.16,19.17,19.15,19.16,1316000.0,16.7756,16.7844,16.7668,16.7756,1316000.0
2014-02-11 13:00:00,19.16,19.18,19.16,19.17,2920400.0,16.7756,16.7931,16.7756,16.7844,2920400.0
2014-02-11 13:05:00,19.17,19.18,19.16,19.17,1884400.0,16.7844,16.7931,16.7756,16.7844,1884400.0
2014-02-11 13:10:00,19.17,19.18,19.15,19.17,1456000.0,16.7844,16.7931,16.7668,16.7844,1456000.0
2014-02-11 13:15:00,19.17,19.18,19.14,19.16,2220400.0,16.7844,16.7931,16.7581,16.7756,2220400.0
2014-02-11 13:20:00,19.16,19.16,19.14,19.16,1702400.0,16.7756,16.7756,16.7581,16.7756,1702400.0
2014-02-11 13:25:00,19.16,19.17,19.16,19.17,999600.0,16.7756,16.7844,16.7756,16.7844,999600.0
2014-02-11 13:30:00,19.17,19.17,19.15,19.17,1282400.0,16.7844,16.7844,16.7668,16.7844,1282400.0
2014-02-11 13:35:00,19.17,19.17,19.16,19.17,1128400.0,16.7844,16.7844,16.7756,16.7844,1128400.0
2014-02-11 13:40:00,19.17,19.18,19.16,19.18,1024800.0,16.7844,16.7931,16.7756,16.7931,1024800.0
2014-02-11 13:45:00,19.18,19.19,19.17,19.17,2038400.0,16.7931,16.8019,16.7844,16.7844,2038400.0
2014-02-11 13:50:00,19.17,19.18,19.16,19.16,1761200.0,16.7844,16.7931,16.7756,16.7756,1761200.0
2014-02-11 13:55:00,19.16,19.17,19.16,19.16,1232000.0,16.7756,16.7844,16.7756,16.7756,1232000.0
2014-02-11 14:00:00,19.16,19.17,19.15,19.16,1713600.0,16.7756,16.7844,16.7668,16.7756,1713600.0
2014-02-11 14:05:00,19.16,19.16,19.15,19.16,1299200.0,16.7756,16.7756,16.7668,16.7756,1299200.0
2014-02-11 14:10:00,19.16,19.16,19.15,19.16,1360800.0,16.7756,16.7756,16.7668,16.7756,1360800.0
2014-02-11 14:15:00,19.15,19.17,19.15,19.16,1565200.0,16.7668,16.7844,16.7668,16.7756,1565200.0
2014-02-11 14:20:00,19.16,19.17,19.16,19.17,1624000.0,16.7756,16.7844,16.7756,16.7844,1624000.0
2014-02-11 14:25:00,19.17,19.17,19.16,19.16,800800.0,16.7844,16.7844,16.7756,16.7756,800800.0
2014-02-11 14:30:00,19.16,19.17,19.16,19.16,1232000.0,16.7756,16.7844,16.7756,16.7756,1232000.0
2014-02-11 14:35:00,19.16,19.17,19.15,19.16,1069600.0,16.7756,16.7844,16.7668,16.7756,1069600.0
2014-02-11 14:40:00,19.16,19.17,19.16,19.17,1736000.0,16.7756,16.7844,16.7756,16.7844,1736000.0
2014-02-11 14:45:00,19.17,19.18,19.17,19.18,1554000.0,16.7844,16.7931,16.7844,16.7931,1554000.0
2014-02-11 14:50:00,19.17,19.18,19.17,19.17,1901200.0,16.7844,16.7931,16.7844,16.7844,1901200.0
2014-02-11 14:55:00,19.17,19.18,19.17,19.18,1551200.0,16.7844,16.7931,16.7844,16.7931,1551200.0
2014-02-11 15:00:00,19.18,19.2,19.17,19.2,4135600.0,16.7931,16.8106,16.7844,16.8106,4135600.0
2014-02-11 15:05:00,19.2,19.2,19.18,19.19,2461200.0,16.8106,16.8106,16.7931,16.8019,2461200.0
2014-02-11 15:10:00,19.19,19.2,19.19,19.2,2256800.0,16.8019,16.8106,16.8019,16.8106,2256800.0
2014-02-11 15:15:00,19.2,19.2,19.2,19.2,2430400.0,16.8106,16.8106,16.8106,16.8106,2430400.0
2014-02-11 15:20:00,19.2,19.21,19.19,19.19,1887200.0,16.8106,16.8194,16.8019,16.8019,1887200.0
2014-02-11 15:25:00,19.19,19.2,19.18,19.19,2307200.0,16.8019,16.8106,16.7931,16.8019,2307200.0
2014-02-11 15:30:00,19.19,19.2,19.19,19.2,1820000.0,16.8019,16.8106,16.8019,16.8106,1820000.0
2014-02-11 15:35:00,19.2,19.2,19.17,19.17,2984800.0,16.8106,16.8106,16.7844,16.7844,2984800.0
2014-02-11 15:40:00,19.17,19.18,19.16,19.17,3592400.0,16.7844,16.7931,16.7756,16.7844,3592400.0
2014-02-11 15:45:00,19.17,19.17,19.15,19.15,4141200.0,16.7844,16.7844,16.7668,16.7668,4141200.0
2014-02-11 15:50:00,19.15,19.15,19.13,19.13,5891200.0,16.7668,16.7668,16.7493,16.7493,5891200.0
2014-02-11 15:55:00,19.13,19.14,19.12,19.14,7235200.0,16.7493,16.7581,16.7406,16.7581,7235200.0
2014-02-12 09:30:00,19.18,19.27,19.17,19.24,13669600.0,16.7931,16.8719,16.7844,16.8456,13669600.0
2014-02-12 09:35:00,19.24,19.24,19.21,19.22,11074000.0,16.8456,16.8456,16.8194,16.8281,11074000.0
2014-02-12 09:40:00,19.22,19.23,19.18,19.22,7313600.0,16.8281,16.8369,16.7931,16.8281,7313600.0
2014-02-12 09:45:00,19.22,19.22,19.14,19.14,8159200.0,16.8281,16.8281,16.7581,16.7581,8159200.0
2014-02-12 09:50:00,19.14,19.15,19.1,19.11,6652800.0,16.7581,16.7668,16.7231,16.7318,6652800.0
2014-02-12 09:55:00,19.11,19.15,19.11,19.15,6048000.0,16.7318,16.7668,16.7318,16.7668,6048000.0
2014-02-12 10:00:00,19.15,19.16,19.13,19.13,3096800.0,16.7668,16.7756,16.7493,16.7493,3096800.0
2014-02-12 10:05:00,19.13,19.14,19.07,19.09,5300400.0,16.7493,16.7581,16.6968,16.7143,5300400.0
2014-02-12 10:10:00,19.09,19.09,19.05,19.06,5616800.0,16.7143,16.7143,16.6793,16.688,5616800.0
2014-02-12 10:15:00,19.06,19.09,19.04,19.08,3186400.0,16.688,16.7143,16.6705,16.7056,3186400.0
2014-02-12 10:20:00,19.08,19.1,19.07,19.09,3676400.0,16.7056,16.7231,16.6968,16.7143,3676400.0
2014-02-12 10:25:00,19.09,19.13,19.09,19.12,3637200.0,16.7143,16.7493,16.7143,16.7406,3637200.0
2014-02-12 10:30:00,19.13,19.13,19.11,19.11,2721600.0,16.7493,16.7493,16.7318,16.7318,2721600.0
2014-02-12 10:35:00,19.11,19.14,19.1,19.14,3866800.0,16.7318,16.7581,16.7231,16.7581,3866800.0
2014-02-12 10:40:00,19.13,19.15,19.13,19.14,3080000.0,16.7493,16.7668,16.7493,16.7581,3080000.0
2014-02-12 10:45:00,19.14,19.18,19.13,19.18,3348800.0,16.7581,16.7931,16.7493,16.7931,3348800.0
2014-02-12 10:50:00,19.18,19.2,19.17,19.19,4345600.0,16.7931,16.8106,16.7844,16.8019,4345600.0
2014-02-12 10:55:00,19.19,19.2,19.17,19.17,2721600.0,16.8019,16.8106,16.7844,16.7844,2721600.0
2014-02-12 11:00:00,19.17,19.19,19.17,19.18,1702400.0,16.7844,16.8019,16.7844,16.7931,1702400.0
2014-02-12 11:05:00,19.18,19.19,19.17,19.19,1456000.0,16.7931,16.8019,16.7844,16.8019,1456000.0
2014-02-12 11:10:00,19.19,19.23,19.19,19.22,3245200.0,16.8019,16.8369,16.8019,16.8281,3245200.0
2014-02-12 11:15:00,19.23,19.24,19.21,19.23,2472400.0,16.8369,16.8456,16.8194,16.8369,2472400.0
2014-02-12 11:20:00,19.23,19.23,19.18,19.18,3242400.0,16.8369,16.8369,16.7931,16.7931,3242400.0
2014-02-12 11:25:00,19.18,19.2,19.17,19.19,2324000.0,16.7931,16.8106,16.7844,16.8019,2324000.0
2014-02-12 11:30:00,19.19,19.2,19.18,19.19,1405600.0,16.8019,16.8106,16.7931,16.8019,1405600.0
2014-02-12 11:35:00,19.19,19.2,19.18,19.2,1296400.0,16.8019,16.8106,16.7931,16.8106,1296400.0
2014-02-12 11:40:00,19.2,19.2,19.16,19.16,1652000.0,16.8106,16.8106,16.7756,16.7756,1652000.0
2014-02-12 11:45:00,19.16,19.17,19.13,19.13,3290000.0,16.7756,16.7844,16.7493,16.7493,3290000.0
2014-02-12 11:50:00,19.13,19.14,19.12,19.13,2629200.0,16.7493,16.7581,16.7406,16.7493,2629200.0
2014-02-12 11:55:00,19.13,19.13,19.11,19.12,2699200.0,16.7493,16.7493,16.7318,16.7406,2699200.0
2014-02-12 12:00:00,19.12,19.15,19.11,19.15,2186800.0,16.7406,16.7668,16.7318,16.7668,2186800.0
2014-02-12 12:05:00,19.15,19.17,19.14,19.17,1408400.0,16.7668,16.7844,16.7581,16.7844,1408400.0
2014-02-12 12:10:00,19.17,19.17,19.16,19.17,1010800.0,16.7844,16.7844,16.7756,16.7844,1010800.0
2014-02-12 12:15:00,19.17,19.17,19.15,19.15,1156400.0,16.7844,16.7844,16.7668,16.7668,1156400.0
2014-02-12 12:20:00,19.15,19.16,19.13,19.14,1139600.0,16.7668,16.7756,16.7493,16.7581,1139600.0
2014-02-12 12:25:00,19.14,19.14,19.13,19.14,898800.0,16.7581,16.7581,16.7493,16.7581,898800.0
2014-02-12 12:30:00,19.14,19.15,19.12,19.12,1290800.0,16.7581,16.7668,16.7406,16.7406,1290800.0
2014-02-12 12:35:00,19.12,19.12,19.09,19.09,2004800.0,16.7406,16.7406,16.7143,16.7143,2004800.0
2014-02-12 12:40:00,19.09,19.14,19.09,19.13,1218000.0,16.7143,16.7581,16.7143,16.7493,1218000.0
2014-02-12 12:45:00,19.13,19.13,19.11,19.12,520800.0,16.7493,16.7493,16.7318,16.7406,520800.0
2014-02-12 12:50:00,19.12,19.15,19.12,19.14,1355200.0,16.7406,16.7668,16.7406,16.7581,1355200.0
2014-02-12 12:55:00,19.14,19.15,19.14,19.15,1640800.0,16.7581,16.7668,16.7581,16.7668,1640800.0
2014-02-12 13:00:00,19.15,19.15,19.14,19.14,784000.0,16.7668,16.7668,16.7581,16.7581,784000.0
2014-02-12 13:05:00,19.15,19.17,19.15,19.16,1212400.0,16.7668,16.7844,16.7668,16.7756,1212400.0
2014-02-12 13:10:00,19.16,19.18,19.15,19.16,1142400.0,16.7756,16.7931,16.7668,16.7756,1142400.0
2014-02-12 13:15:00,19.16,19.19,19.16,19.19,1573600.0,16.7756,16.8019,16.7756,16.8019,1573600.0
2014-02-12 13:20:00,19.18,19.2,19.17,19.19,1478400.0,16.7931,16.8106,16.7844,16.8019,1478400.0
2014-02-12 13:25:00,19.19,19.19,19.16,19.17,1131200.0,16.8019,16.8019,16.7756,16.7844,1131200.0
2014-02-12 13:30:00,19.17,19.19,19.17,19.18,579600.0,16.7844,16.8019,16.7844,16.7931,579600.0
2014-02-12 13:35:00,19.18,19.25,19.18,19.21,8710800.0,16.7931,16.8544,16.7931,16.8194,8710800.0
2014-02-12 13:40:00,19.21,19.25,19.2,19.22,5437600.0,16.8194,16.8544,16.8106,16.8281,5437600.0
2014-02-12 13:45:00,19.22,19.24,19.21,19.23,2948400.0,16.8281,16.8456,16.8194,16.8369,2948400.0
2014-02-12 13:50:00,19.23,19.25,19.23,19.25,1845200.0,16.8369,16.8544,16.8369,16.8544,1845200.0
2014-02-12 13:55:00,19.24,19.24,19.2,19.21,2819600.0,16.8456,16.8456,16.8106,16.8194,2819600.0
2014-02-12 14:00:00,19.21,19.21,19.17,19.2,2718800.0,16.8194,16.8194,16.7844,16.8106,2718800.0
2014-02-12 14:05:00,19.2,19.22,19.19,19.21,1248800.0,16.8106,16.8281,16.8019,16.8194,1248800.0
2014-02-12 14:10:00,19.21,19.21,19.16,19.18,1458800.0,16.8194,16.8194,16.7756,16.7931,1458800.0
2014-02-12 14:15:00,19.18,19.19,19.17,19.18,1106000.0,16.7931,16.8019,16.7844,16.7931,1106000.0
2014-02-12 14:20:00,19.18,19.2,19.17,19.2,1195600.0,16.7931,16.8106,16.7844,16.8106,1195600.0
2014-02-12 14:25:00,19.21,19.21,19.19,19.19,1120000.0,16.8194,16.8194,16.8019,16.8019,1120000.0
2014-02-12 14:30:00,19.2,19.2,19.18,19.19,1338400.0,16.8106,16.8106,16.7931,16.8019,1338400.0
2014-02-12 14:35:00,19.19,19.19,19.17,19.17,963200.0,16.8019,16.8019,16.7844,16.7844,963200.0
2014-02-12 14:40:00,19.17,19.18,19.17,19.18,1506400.0,16.7844,16.7931,16.7844,16.7931,1506400.0
2014-02-12 14:45:00,19.18,19.18,19.16,19.17,1276800.0,16.7931,16.7931,16.7756,16.7844,1276800.0
2014-02-12 14:50:00,19.17,19.18,19.17,19.17,968800.0,16.7844,16.7931,16.7844,16.7844,968800.0
2014-02-12 14:55:00,19.17,19.17,19.15,19.15,1965600.0,16.7844,16.7844,16.7668,16.7668,1965600.0
2014-02-12 15:00:00,19.16,19.16,19.15,19.16,1156400.0,16.7756,16.7756,16.7668,16.7756,1156400.0
2014-02-12 15:05:00,19.16,19.18,19.15,19.18,1176000.0,16.7756,16.7931,16.7668,16.7931,1176000.0
2014-02-12 15:10:00,19.18,19.18,19.14,19.14,1901200.0,16.7931,16.7931,16.7581,16.7581,1901200.0
2014-02-12 15:15:00,19.14,19.15,19.13,19.14,1727600.0,16.7581,16.7668,16.7493,16.7581,1727600.0
2014-02-12 15:20:00,19.14,19.14,19.12,19.13,1775200.0,16.7581,16.7581,16.7406,16.7493,1775200.0
2014-02-12 15:25:00,19.13,19.13,19.11,19.11,2500400.0,16.7493,16.7493,16.7318,16.7318,2500400.0
2014-02-12 15:30:00,19.11,19.13,19.11,19.12,2097200.0,16.7318,16.7493,16.7318,16.7406,2097200.0
2014-02-12 15:35:00,19.12,19.12,19.1,19.1,2032800.0,16.7406,16.7406,16.7231,16.7231,2032800.0
2014-02-12 15:40:00,19.1,19.12,19.09,19.11,2494800.0,16.7231,16.7406,16.7143,16.7318,2494800.0
2014-02-12 15:45:00,19.11,19.12,19.11,19.12,2553600.0,16.7318,16.7406,16.7318,16.7406,2553600.0
2014-02-12 15:50:00,19.12,19.12,19.09,19.1,3670800.0,16.7406,16.7406,16.7143,16.7231,3670800.0
2014-02-12 15:55:00,19.1,19.14,19.09,19.14,7658000.0,16.7231,16.7581,16.7143,16.7581,7658000.0
2014-02-13 09:30:00,19.09,19.14,19.08,19.1,11124400.0,16.7143,16.7581,16.7056,16.7231,11124400.0
2014-02-13 09:35:00,19.1,19.15,19.1,19.15,6291600.0,16.7231,16.7668,16.7231,16.7668,6291600.0
2014-02-13 09:40:00,19.14,19.19,19.14,19.19,7389200.0,16.7581,16.8019,16.7581,16.8019,7389200.0
2014-02-13 09:45:00,19.18,19.23,19.18,19.22,6059200.0,16.7931,16.8369,16.7931,16.8281,6059200.0
2014-02-13 09:50:00,19.22,19.26,19.22,19.24,8184400.0,16.8281,16.8632,16.8281,16.8456,8184400.0
2014-02-13 09:55:00,19.24,19.25,19.2,19.21,4314800.0,16.8456,16.8544,16.8106,16.8194,4314800.0
2014-02-13 10:00:00,19.21,19.23,19.19,19.22,4230800.0,16.8194,16.8369,16.8019,16.8281,4230800.0
2014-02-13 10:05:00,19.23,19.25,19.22,19.24,2783200.0,16.8369,16.8544,16.8281,16.8456,2783200.0
2014-02-13 10:10:00,19.24,19.24,19.22,19.24,2172800.0,16.8456,16.8456,16.8281,16.8456,2172800.0
2014-02-13 10:15:00,19.24,19.3,19.24,19.3,10446800.0,16.8456,16.8982,16.8456,16.8982,10446800.0
2014-02-13 10:20:00,19.29,19.3,19.27,19.28,5157600.0,16.8894,16.8982,16.8719,16.8807,5157600.0
2014-02-13 10:25:00,19.28,19.29,19.27,19.29,2760800.0,16.8807,16.8894,16.8719,16.8894,2760800.0
2014-02-13 10:30:00,19.29,19.3,19.28,19.3,1890000.0,16.8894,16.8982,16.8807,16.8982,1890000.0
2014-02-13 10:35:00,19.3,19.34,19.29,19.32,6420400.0,16.8982,16.9332,16.8894,16.9157,6420400.0
2014-02-13 10:40:00,19.32,19.33,19.31,19.33,2559200.0,16.9157,16.9244,16.9069,16.9244,2559200.0
2014-02-13 10:45:00,19.33,19.33,19.31,19.32,2548000.0,16.9244,16.9244,16.9069,16.9157,2548000.0
2014-02-13 10:50:00,19.33,19.35,19.32,19.35,3760400.0,16.9244,16.942,16.9157,16.942,3760400.0
2014-02-13 10:55:00,19.35,19.38,19.34,19.38,4888800.0,16.942,16.9682,16.9332,16.9682,4888800.0
2014-02-13 11:00:00,19.38,19.38,19.35,19.35,3819200.0,16.9682,16.9682,16.942,16.942,3819200.0
2014-02-13 11:05:00,19.36,19.36,19.33,19.33,3172400.0,16.9507,16.9507,16.9244,16.9244,3172400.0
2014-02-13 11:10:00,19.33,19.34,19.32,19.32,2926000.0,16.9244,16.9332,16.9157,16.9157,2926000.0
2014-02-13 11:15:00,19.32,19.34,19.32,19.33,2884000.0,16.9157,16.9332,16.9157,16.9244,2884000.0
2014-02-13 11:20:00,19.34,19.36,19.33,19.35,1890000.0,16.9332,16.9507,16.9244,16.942,1890000.0
2014-02-13 11:25:00,19.35,19.36,19.34,19.35,1542800.0,16.942,16.9507,16.9332,16.942,1542800.0
2014-02-13 11:30:00,19.35,19.36,19.35,19.35,2018800.0,16.942,16.9507,16.942,16.942,2018800.0
2014-02-13 11:35:00,19.35,19.37,19.35,19.36,1694000.0,16.942,16.9595,16.942,16.9507,1694000.0
2014-02-13 11:40:00,19.36,19.37,19.35,19.35,2021600.0,16.9507,16.9595,16.942,16.942,2021600.0
2014-02-13 11:45:00,19.35,19.36,19.35,19.35,1716400.0,16.942,16.9507,16.942,16.942,1716400.0
2014-02-13 11:50:00,19.36,19.37,19.35,19.36,1562400.0,16.9507,16.9595,16.942,16.9507,1562400.0
2014-02-13 11:55:00,19.36,19.37,19.34,19.35,2209200.0,16.9507,16.9595,16.9332,16.942,2209200.0
2014-02-13 12:00:00,19.35,19.36,19.34,19.35,1411200.0,16.942,16.9507,16.9332,16.942,1411200.0
2014-02-13 12:05:00,19.35,19.38,19.35,19.36,1895600.0,16.942,16.9682,16.942,16.9507,1895600.0
2014-02-13 12:10:00,19.37,19.39,19.36,19.39,2343600.0,16.9595,16.977,16.9507,16.977,2343600.0
2014-02-13 12:15:00,19.38,19.39,19.37,19.37,2108400.0,16.9682,16.977,16.9595,16.9595,2108400.0
2014-02-13 12:20:00,19.37,19.38,19.37,19.38,1190000.0,16.9595,16.9682,16.9595,16.9682,1190000.0
2014-02-13 12:25:00,19.38,19.39,19.38,19.38,1472800.0,16.9682,16.977,16.9682,16.9682,1472800.0
2014-02-13 12:30:00,19.38,19.39,19.38,19.38,1601600.0,16.9682,16.977,16.9682,16.9682,1601600.0
2014-02-13 12:35:00,19.38,19.4,19.38,19.39,2926000.0,16.9682,16.9857,16.9682,16.977,2926000.0
2014-02-13 12:40:00,19.39,19.39,19.39,19.39,1540000.0,16.977,16.977,16.977,16.977,1540000.0
2014-02-13 12:45:00,19.39,19.39,19.39,19.39,954800.0,16.977,16.977,16.977,16.977,954800.0
2014-02-13 12:50:00,19.39,19.4,19.39,19.39,1582000.0,16.977,16.9857,16.977,16.977,1582000.0
2014-02-13 12:55:00,19.39,19.4,19.39,19.4,1800400.0,16.977,16.9857,16.977,16.9857,1800400.0
2014-02-13 13:00:00,19.39,19.41,19.39,19.41,2091600.0,16.977,16.9945,16.977,16.9945,2091600.0
2014-02-13 13:05:00,19.41,19.42,19.41,19.41,3038000.0,16.9945,17.0032,16.9945,16.9945,3038000.0
2014-02-13 13:10:00,19.41,19.42,19.41,19.41,1640800.0,16.9945,17.0032,16.9945,16.9945,1640800.0
2014-02-13 13:15:00,19.41,19.42,19.4,19.41,2436000.0,16.9945,17.0032,16.9857,16.9945,2436000.0
2014-02-13 13:20:00,19.41,19.41,19.39,19.39,2660000.0,16.9945,16.9945,16.977,16.977,2660000.0
2014-02-13 13:25:00,19.39,19.41,19.39,19.4,1909600.0,16.977,16.9945,16.977,16.9857,1909600.0
2014-02-13 13:30:00,19.4,19.41,19.4,19.4,1862000.0,16.9857,16.9945,16.9857,16.9857,1862000.0
2014-02-13 13:35:00,19.4,19.42,19.4,19.42,2368800.0,16.9857,17.0032,16.9857,17.0032,2368800.0
2014-02-13 13:40:00,19.42,19.43,19.42,19.43,2609600.0,17.0032,17.012,17.0032,17.012,2609600.0
2014-02-13 13:45:00,19.42,19.44,19.42,19.43,3015600.0,17.0032,17.0208,17.0032,17.012,3015600.0
2014-02-13 13:50:00,19.43,19.44,19.43,19.44,2307200.0,17.012,17.0208,17.012,17.0208,2307200.0
2014-02-13 13:55:00,19.44,19.46,19.44,19.45,3085600.0,17.0208,17.0383,17.0208,17.0295,3085600.0
2014-02-13 14:00:00,19.45,19.46,19.43,19.43,2780400.0,17.0295,17.0383,17.012,17.012,2780400.0
2014-02-13 14:05:00,19.43,19.45,19.43,19.44,2116800.0,17.012,17.0295,17.012,17.0208,2116800.0
2014-02-13 14:10:00,19.44,19.45,19.43,19.44,2377200.0,17.0208,17.0295,17.012,17.0208,2377200.0
2014-02-13 14:15:00,19.44,19.45,19.41,19.42,3063200.0,17.0208,17.0295,16.9945,17.0032,3063200.0
2014-02-13 14:20:00,19.43,19.43,19.4,19.42,3102400.0,17.012,17.012,16.9857,17.0032,3102400.0
2014-02-13 14:25:00,19.42,19.42,19.4,19.41,1976800.0,17.0032,17.0032,16.9857,16.9945,1976800.0
2014-02-13 14:30:00,19.41,19.43,19.41,19.41,2030000.0,16.9945,17.012,16.9945,16.9945,2030000.0
2014-02-13 14:35:00,19.41,19.41,19.38,19.38,2130800.0,16.9945,16.9945,16.9682,16.9682,2130800.0
2014-02-13 14:40:00,19.39,19.39,19.38,19.38,2436000.0,16.977,16.977,16.9682,16.9682,2436000.0
2014-02-13 14:45:00,19.38,19.4,19.37,19.4,2483600.0,16.9682,16.9857,16.9595,16.9857,2483600.0
2014-02-13 14:50:00,19.4,19.42,19.4,19.42,2318400.0,16.9857,17.0032,16.9857,17.0032,2318400.0
2014-02-13 14:55:00,19.42,19.42,19.41,19.41,1629600.0,17.0032,17.0032,16.9945,16.9945,1629600.0
2014-02-13 15:00:00,19.41,19.42,19.4,19.4,1624000.0,16.9945,17.0032,16.9857,16.9857,1624000.0
2014-02-13 15:05:00,19.41,19.42,19.4,19.41,1374800.0,16.9945,17.0032,16.9857,16.9945,1374800.0
2014-02-13 15:10:00,19.42,19.42,19.41,19.41,1528800.0,17.0032,17.0032,16.9945,16.9945,1528800.0
2014-02-13 15:15:00,19.41,19.42,19.39,19.41,1682800.0,16.9945,17.0032,16.977,16.9945,1682800.0
2014-02-13 15:20:00,19.41,19.41,19.39,19.39,1607200.0,16.9945,16.9945,16.977,16.977,1607200.0
2014-02-13 15:25:00,19.39,19.39,19.38,19.39,2408000.0,16.977,16.977,16.9682,16.977,2408000.0
2014-02-13 15:30:00,19.39,19.4,19.39,19.4,2038400.0,16.977,16.9857,16.977,16.9857,2038400.0
2014-02-13 15:35:00,19.4,19.41,19.39,19.4,2422000.0,16.9857,16.9945,16.977,16.9857,2422000.0
2014-02-13 15:40:00,19.4,19.41,19.39,19.39,2349200.0,16.9857,16.9945,16.977,16.977,2349200.0
2014-02-13 15:45:00,19.4,19.4,19.39,19.39,2301600.0,16.9857,16.9857,16.977,16.977,2301600.0
2014-02-13 15:50:00,19.4,19.42,19.39,19.42,6025600.0,16.9857,17.0032,16.977,17.0032,6025600.0
2014-02-13 15:55:00,19.42,19.44,19.41,19.44,9105600.0,17.0032,17.0208,16.9945,17.0208,9105600.0
2014-02-14 09:30:00,19.39,19.46,19.37,19.44,16066400.0,16.977,17.0383,16.9595,17.0208,16066400.0
2014-02-14 09:35:00,19.44,19.5,19.43,19.5,8344000.0,17.0208,17.0733,17.012,17.0733,8344000.0
2014-02-14 09:40:00,19.5,19.5,19.39,19.43,8075200.0,17.0733,17.0733,16.977,17.012,8075200.0
2014-02-14 09:45:00,19.43,19.43,19.38,19.4,5152000.0,17.012,17.012,16.9682,16.9857,5152000.0
2014-02-14 09:50:00,19.4,19.41,19.36,19.4,6518400.0,16.9857,16.9945,16.9507,16.9857,6518400.0
2014-02-14 09:55:00,19.4,19.46,19.4,19.43,6367200.0,16.9857,17.0383,16.9857,17.012,6367200.0
2014-02-14 10:00:00,19.43,19.44,19.39,19.4,3936800.0,17.012,17.0208,16.977,16.9857,3936800.0
2014-02-14 10:05:00,19.4,19.41,19.38,19.41,3189200.0,16.9857,16.9945,16.9682,16.9945,3189200.0
2014-02-14 10:10:00,19.41,19.46,19.41,19.45,4572400.0,16.9945,17.0383,16.9945,17.0295,4572400.0
2014-02-14 10:15:00,19.44,19.46,19.41,19.42,2822400.0,17.0208,17.0383,16.9945,17.0032,2822400.0
2014-02-14 10:20:00,19.42,19.45,19.42,19.43,1890000.0,17.0032,17.0295,17.0032,17.012,1890000.0
2014-02-14 10:25:00,19.43,19.45,19.42,19.42,1976800.0,17.012,17.0295,17.0032,17.0032,1976800.0
2014-02-14 10:30:00,19.42,19.43,19.41,19.41,2270800.0,17.0032,17.012,16.9945,16.9945,2270800.0
2014-02-14 10:35:00,19.41,19.41,19.39,19.39,3343200.0,16.9945,16.9945,16.977,16.977,3343200.0
2014-02-14 10:40:00,19.39,19.39,19.37,19.38,6846000.0,16.977,16.977,16.9595,16.9682,6846000.0
2014-02-14 10:45:00,19.38,19.4,19.37,19.38,3547600.0,16.9682,16.9857,16.9595,16.9682,3547600.0
2014-02-14 10:50:00,19.38,19.38,19.33,19.36,5451600.0,16.9682,16.9682,16.9244,16.9507,5451600.0
2014-02-14 10:55:00,19.36,19.37,19.35,19.36,2814000.0,16.9507,16.9595,16.942,16.9507,2814000.0
2014-02-14 11:00:00,19.36,19.36,19.35,19.36,2343600.0,16.9507,16.9507,16.942,16.9507,2343600.0
2014-02-14 11:05:00,19.36,19.38,19.36,19.38,2665600.0,16.9507,16.9682,16.9507,16.9682,2665600.0
2014-02-14 11:10:00,19.38,19.42,19.38,19.41,2954000.0,16.9682,17.0032,16.9682,16.9945,2954000.0
2014-02-14 11:15:00,19.41,19.42,19.4,19.42,2220400.0,16.9945,17.0032,16.9857,17.0032,2220400.0
2014-02-14 11:20:00,19.42,19.43,19.42,19.42,1786400.0,17.0032,17.012,17.0032,17.0032,1786400.0
2014-02-14 11:25:00,19.42,19.44,19.42,19.43,2063600.0,17.0032,17.0208,17.0032,17.012,2063600.0
2014-02-14 11:30:00,19.44,19.45,19.43,19.44,2914800.0,17.0208,17.0295,17.012,17.0208,2914800.0
2014-02-14 11:35:00,19.44,19.46,19.44,19.46,1842400.0,17.0208,17.0383,17.0208,17.0383,1842400.0
2014-02-14 11:40:00,19.46,19.46,19.45,19.46,1836800.0,17.0383,17.0383,17.0295,17.0383,1836800.0
2014-02-14 11:45:00,19.46,19.46,19.44,19.44,2688000.0,17.0383,17.0383,17.0208,17.0208,2688000.0
2014-02-14 11:50:00,19.44,19.44,19.42,19.42,2192400.0,17.0208,17.0208,17.0032,17.0032,2192400.0
2014-02-14 11:55:00,19.42,19.45,19.42,19.44,1430800.0,17.0032,17.0295,17.0032,17.0208,1430800.0
2014-02-14 12:00:00,19.44,19.45,19.43,19.43,1125600.0,17.0208,17.0295,17.012,17.012,1125600.0
2014-02-14 12:05:00,19.43,19.43,19.39,19.4,3049200.0,17.012,17.012,16.977,16.9857,3049200.0
2014-02-14 12:10:00,19.4,19.41,19.4,19.4,1526000.0,16.9857,16.9945,16.9857,16.9857,1526000.0
2014-02-14 12:15:00,19.4,19.4,19.38,19.39,1890000.0,16.9857,16.9857,16.9682,16.977,1890000.0
2014-02-14 12:20:00,19.39,19.41,19.39,19.4,980000.0,16.977,16.9945,16.977,16.9857,980000.0
2014-02-14 12:25:00,19.4,19.41,19.38,19.39,1254400.0,16.9857,16.9945,16.9682,16.977,1254400.0
2014-02-14 12:30:00,19.39,19.4,19.38,19.39,1148000.0,16.977,16.9857,16.9682,16.977,1148000.0
2014-02-14 12:35:00,19.39,19.39,19.37,19.37,1716400.0,16.977,16.977,16.9595,16.9595,1716400.0
2014-02-14 12:40:00,19.37,19.38,19.36,19.37,2371600.0,16.9595,16.9682,16.9507,16.9595,2371600.0
2014-02-14 12:45:00,19.37,19.38,19.36,19.37,2083200.0,16.9595,16.9682,16.9507,16.9595,2083200.0
2014-02-14 12:50:00,19.38,19.38,19.37,19.37,1498000.0,16.9682,16.9682,16.9595,16.9595,1498000.0
2014-02-14 12:55:00,19.37,19.38,19.36,19.37,1467200.0,16.9595,16.9682,16.9507,16.9595,1467200.0
2014-02-14 13:00:00,19.37,19.37,19.37,19.37,1198400.0,16.9595,16.9595,16.9595,16.9595,1198400.0
2014-02-14 13:05:00,19.37,19.38,19.37,19.38,1257200.0,16.9595,16.9682,16.9595,16.9682,1257200.0
2014-02-14 13:10:00,19.38,19.4,19.38,19.39,2223200.0,16.9682,16.9857,16.9682,16.977,2223200.0
2014-02-14 13:15:00,19.39,19.42,19.39,19.42,1576400.0,16.977,17.0032,16.977,17.0032,1576400.0
2014-02-14 13:20:00,19.41,19.43,19.41,19.42,1677200.0,16.9945,17.012,16.9945,17.0032,1677200.0
2014-02-14 13:25:00,19.42,19.42,19.4,19.4,1554000.0,17.0032,17.0032,16.9857,16.9857,1554000.0
2014-02-14 13:30:00,19.4,19.41,19.4,19.41,1092000.0,16.9857,16.9945,16.9857,16.9945,1092000.0
2014-02-14 13:35:00,19.41,19.41,19.4,19.41,1349600.0,16.9945,16.9945,16.9857,16.9945,1349600.0
2014-02-14 13:40:00,19.41,19.42,19.4,19.41,1341200.0,16.9945,17.0032,16.9857,16.9945,1341200.0
2014-02-14 13:45:00,19.41,19.41,19.4,19.4,949200.0,16.9945,16.9945,16.9857,16.9857,949200.0
2014-02-14 13:50:00,19.4,19.41,19.39,19.4,677600.0,16.9857,16.9945,16.977,16.9857,677600.0
2014-02-14 13:55:00,19.4,19.41,19.4,19.41,837200.0,16.9857,16.9945,16.9857,16.9945,837200.0
2014-02-14 14:00:00,19.41,19.42,19.41,19.42,924000.0,16.9945,17.0032,16.9945,17.0032,924000.0
2014-02-14 14:05:00,19.42,19.42,19.41,19.41,1248800.0,17.0032,17.0032,16.9945,16.9945,1248800.0
2014-02-14 14:10:00,19.41,19.42,19.41,19.42,1310400.0,16.9945,17.0032,16.9945,17.0032,1310400.0
2014-02-14 14:15:00,19.42,19.43,19.41,19.43,1954400.0,17.0032,17.012,16.9945,17.012,1954400.0
2014-02-14 14:20:00,19.44,19.45,19.43,19.45,2133600.0,17.0208,17.0295,17.012,17.0295,2133600.0
2014-02-14 14:25:00,19.45,19.45,19.43,19.43,1335600.0,17.0295,17.0295,17.012,17.012,1335600.0
2014-02-14 14:30:00,19.43,19.44,19.43,19.44,915600.0,17.012,17.0208,17.012,17.0208,915600.0
2014-02-14 14:35:00,19.44,19.44,19.43,19.43,756000.0,17.0208,17.0208,17.012,17.012,756000.0
2014-02-14 14:40:00,19.43,19.44,19.43,19.43,1184400.0,17.012,17.0208,17.012,17.012,1184400.0
2014-02-14 14:45:00,19.43,19.45,19.43,19.44,1019200.0,17.012,17.0295,17.012,17.0208,1019200.0
2014-02-14 14:50:00,19.45,19.46,19.44,19.44,2856000.0,17.0295,17.0383,17.0208,17.0208,2856000.0
2014-02-14 14:55:00,19.44,19.44,19.42,19.43,1845200.0,17.0208,17.0208,17.0032,17.012,1845200.0
2014-02-14 15:00:00,19.43,19.43,19.4,19.4,2142000.0,17.012,17.012,16.9857,16.9857,2142000.0
2014-02-14 15:05:00,19.4,19.41,19.4,19.4,2598400.0,16.9857,16.9945,16.9857,16.9857,2598400.0
2014-02-14 15:10:00,19.4,19.41,19.4,19.41,2438800.0,16.9857,16.9945,16.9857,16.9945,2438800.0
2014-02-14 15:15:00,19.41,19.42,19.41,19.41,2164400.0,16.9945,17.0032,16.9945,16.9945,2164400.0
2014-02-14 15:20:00,19.41,19.42,19.4,19.41,2433200.0,16.9945,17.0032,16.9857,16.9945,2433200.0
2014-02-14 15:25:00,19.41,19.41,19.38,19.39,3281600.0,16.9945,16.9945,16.9682,16.977,3281600.0
2014-02-14 15:30:00,19.39,19.39,19.39,19.39,2917600.0,16.977,16.977,16.977,16.977,2917600.0
2014-02-14 15:35:00,19.39,19.39,19.38,19.38,1730400.0,16.977,16.977,16.9682,16.9682,1730400.0
2014-02-14 15:40:00,19.39,19.4,19.38,19.4,3267600.0,16.977,16.9857,16.9682,16.9857,3267600.0
2014-02-14 15:45:00,19.4,19.4,19.39,19.39,3617600.0,16.9857,16.9857,16.977,16.977,3617600.0
2014-02-14 15:50:00,19.39,19.41,19.39,19.41,4614400.0,16.977,16.9945,16.977,16.9945,4614400.0
2014-02-14 15:55:00,19.41,19.43,19.41,19.42,7952000.0,16.9945,17.012,16.9945,17.0032,7952000.0
2014-02-18 09:30:00,19.5,19.57,19.49,19.55,13902000.0,17.0733,17.1346,17.0645,17.1171,13902000.0
2014-02-18 09:35:00,19.55,19.58,19.51,19.58,8097600.0,17.1171,17.1433,17.082,17.1433,8097600.0
2014-02-18 09:40:00,19.58,19.59,19.54,19.58,5191200.0,17.1433,17.1521,17.1083,17.1433,5191200.0
2014-02-18 09:45:00,19.58,19.58,19.53,19.55,5647600.0,17.1433,17.1433,17.0996,17.1171,5647600.0
2014-02-18 09:50:00,19.55,19.59,19.55,19.56,4326000.0,17.1171,17.1521,17.1171,17.1258,4326000.0
2014-02-18 09:55:00,19.56,19.56,19.5,19.51,4774000.0,17.1258,17.1258,17.0733,17.082,4774000.0
2014-02-18 10:00:00,19.51,19.54,19.49,19.53,4608800.0,17.082,17.1083,17.0645,17.0996,4608800.0
2014-02-18 10:05:00,19.53,19.63,19.52,19.63,9377200.0,17.0996,17.1871,17.0908,17.1871,9377200.0
2014-02-18 10:10:00,19.63,19.63,19.59,19.61,4729200.0,17.1871,17.1871,17.1521,17.1696,4729200.0
2014-02-18 10:15:00,19.6,19.65,19.6,19.64,9083200.0,17.1608,17.2046,17.1608,17.1959,9083200.0
2014-02-18 10:20:00,19.64,19.69,19.63,19.67,6633200.0,17.1959,17.2396,17.1871,17.2221,6633200.0
2014-02-18 10:25:00,19.67,19.67,19.64,19.66,3402000.0,17.2221,17.2221,17.1959,17.2134,3402000.0
2014-02-18 10:30:00,19.66,19.68,19.66,19.66,2391200.0,17.2134,17.2309,17.2134,17.2134,2391200.0
2014-02-18 10:35:00,19.66,19.66,19.62,19.62,2940000.0,17.2134,17.2134,17.1784,17.1784,2940000.0
2014-02-18 10:40:00,19.62,19.64,19.62,19.64,1299200.0,17.1784,17.1959,17.1784,17.1959,1299200.0
2014-02-18 10:45:00,19.64,19.65,19.63,19.63,1920800.0,17.1959,17.2046,17.1871,17.1871,1920800.0
2014-02-18 10:50:00,19.63,19.63,19.62,19.62,2044000.0,17.1871,17.1871,17.1784,17.1784,2044000.0
2014-02-18 10:55:00,19.63,19.64,19.62,19.64,1738800.0,17.1871,17.1959,17.1784,17.1959,1738800.0
2014-02-18 11:00:00,19.64,19.64,19.6,19.62,2290400.0,17.1959,17.1959,17.1608,17.1784,2290400.0
2014-02-18 11:05:00,19.61,19.63,19.59,19.6,1677200.0,17.1696,17.1871,17.1521,17.1608,1677200.0
2014-02-18 11:10:00,19.6,19.61,19.59,19.61,1587600.0,17.1608,17.1696,17.1521,17.1696,1587600.0
2014-02-18 11:15:00,19.61,19.62,19.6,19.61,1531600.0,17.1696,17.1784,17.1608,17.1696,1531600.0
2014-02-18 11:20:00,19.61,19.61,19.58,19.59,1654800.0,17.1696,17.1696,17.1433,17.1521,1654800.0
2014-02-18 11:25:00,19.59,19.6,19.58,19.59,1828400.0,17.1521,17.1608,17.1433,17.1521,1828400.0
2014-02-18 11:30:00,19.6,19.62,19.59,19.62,1612800.0,17.1608,17.1784,17.1521,17.1784,1612800.0
2014-02-18 11:35:00,19.61,19.63,19.61,19.63,1167600.0,17.1696,17.1871,17.1696,17.1871,1167600.0
2014-02-18 11:40:00,19.63,19.63,19.62,19.63,761600.0,17.1871,17.1871,17.1784,17.1871,761600.0
2014-02-18 11:45:00,19.63,19.64,19.62,19.62,1405600.0,17.1871,17.1959,17.1784,17.1784,1405600.0
2014-02-18 11:50:00,19.62,19.63,19.61,19.62,1369200.0,17.1784,17.1871,17.1696,17.1784,1369200.0
2014-02-18 11:55:00,19.62,19.62,19.6,19.6,1192800.0,17.1784,17.1784,17.1608,17.1608,1192800.0
2014-02-18 12:00:00,19.6,19.63,19.6,19.63,1288000.0,17.1608,17.1871,17.1608,17.1871,1288000.0
2014-02-18 12:05:00,19.63,19.64,19.62,19.63,1374800.0,17.1871,17.1959,17.1784,17.1871,1374800.0
2014-02-18 12:10:00,19.63,19.64,19.62,19.63,1248800.0,17.1871,17.1959,17.1784,17.1871,1248800.0
2014-02-18 12:15:00,19.63,19.63,19.62,19.62,1330000.0,17.1871,17.1871,17.1784,17.1784,1330000.0
2014-02-18 12:20:00,19.62,19.64,19.62,19.64,1509200.0,17.1784,17.1959,17.1784,17.1959,1509200.0
2014-02-18 12:25:00,19.64,19.64,19.63,19.64,1660400.0,17.1959,17.1959,17.1871,17.1959,1660400.0
2014-02-18 12:30:00,19.63,19.64,19.63,19.63,1503600.0,17.1871,17.1959,17.1871,17.1871,1503600.0
2014-02-18 12:35:00,19.63,19.63,19.62,19.63,971600.0,17.1871,17.1871,17.1784,17.1871,971600.0
2014-02-18 12:40:00,19.63,19.63,19.62,19.63,921200.0,17.1871,17.1871,17.1784,17.1871,921200.0
2014-02-18 12:45:00,19.63,19.63,19.61,19.62,1433600.0,17.1871,17.1871,17.1696,17.1784,1433600.0
2014-02-18 12:50:00,19.62,19.62,19.59,19.59,1624000.0,17.1784,17.1784,17.1521,17.1521,1624000.0
2014-02-18 12:55:00,19.59,19.61,19.59,19.61,1078000.0,17.1521,17.1696,17.1521,17.1696,1078000.0
2014-02-18 13:00:00,19.61,19.62,19.61,19.62,940800.0,17.1696,17.1784,17.1696,17.1784,940800.0
2014-02-18 13:05:00,19.62,19.62,19.61,19.61,543200.0,17.1784,17.1784,17.1696,17.1696,543200.0
2014-02-18 13:10:00,19.61,19.62,19.61,19.61,422800.0,17.1696,17.1784,17.1696,17.1696,422800.0
2014-02-18 13:15:00,19.61,19.62,19.6,19.62,1139600.0,17.1696,17.1784,17.1608,17.1784,1139600.0
2014-02-18 13:20:00,19.61,19.62,19.61,19.62,935200.0,17.1696,17.1784,17.1696,17.1784,935200.0
2014-02-18 13:25:00,19.62,19.63,19.61,19.61,901600.0,17.1784,17.1871,17.1696,17.1696,901600.0
2014-02-18 13:30:00,19.61,19.62,19.61,19.61,750400.0,17.1696,17.1784,17.1696,17.1696,750400.0
2014-02-18 13:35:00,19.61,19.62,19.61,19.61,753200.0,17.1696,17.1784,17.1696,17.1696,753200.0
2014-02-18 13:40:00,19.61,19.62,19.61,19.61,686000.0,17.1696,17.1784,17.1696,17.1696,686000.0
2014-02-18 13:45:00,19.61,19.61,19.58,19.58,2125200.0,17.1696,17.1696,17.1433,17.1433,2125200.0
2014-02-18 13:50:00,19.58,19.59,19.58,19.58,1769600.0,17.1433,17.1521,17.1433,17.1433,1769600.0
2014-02-18 13:55:00,19.58,19.6,19.57,19.6,2080400.0,17.1433,17.1608,17.1346,17.1608,2080400.0
2014-02-18 14:00:00,19.6,19.63,19.6,19.61,1453200.0,17.1608,17.1871,17.1608,17.1696,1453200.0
2014-02-18 14:05:00,19.61,19.62,19.61,19.62,702800.0,17.1696,17.1784,17.1696,17.1784,702800.0
2014-02-18 14:10:00,19.62,19.63,19.62,19.62,1114400.0,17.1784,17.1871,17.1784,17.1784,1114400.0
2014-02-18 14:15:00,19.62,19.63,19.61,19.61,1293600.0,17.1784,17.1871,17.1696,17.1696,1293600.0
2014-02-18 14:20:00,19.61,19.61,19.6,19.61,1201200.0,17.1696,17.1696,17.1608,17.1696,1201200.0
2014-02-18 14:25:00,19.6,19.6,19.59,19.59,747600.0,17.1608,17.1608,17.1521,17.1521,747600.0
2014-02-18 14:30:00,19.59,19.6,19.59,19.6,1489600.0,17.1521,17.1608,17.1521,17.1608,1489600.0
2014-02-18 14:35:00,19.59,19.6,19.57,19.58,2052400.0,17.1521,17.1608,17.1346,17.1433,2052400.0
2014-02-18 14:40:00,19.59,19.59,19.58,19.59,1008000.0,17.1521,17.1521,17.1433,17.1521,1008000.0
2014-02-18 14:45:00,19.59,19.61,19.58,19.6,1327200.0,17.1521,17.1696,17.1433,17.1608,1327200.0
2014-02-18 14:50:00,19.6,19.6,19.59,19.6,806400.0,17.1608,17.1608,17.1521,17.1608,806400.0
2014-02-18 14:55:00,19.6,19.6,19.58,19.58,935200.0,17.1608,17.1608,17.1433,17.1433,935200.0
2014-02-18 15:00:00,19.58,19.58,19.52,19.53,4076800.0,17.1433,17.1433,17.0908,17.0996,4076800.0
2014-02-18 15:05:00,19.53,19.55,19.52,19.55,2508800.0,17.0996,17.1171,17.0908,17.1171,2508800.0
2014-02-18 15:10:00,19.54,19.56,19.54,19.55,1520400.0,17.1083,17.1258,17.1083,17.1171,1520400.0
2014-02-18 15:15:00,19.55,19.56,19.54,19.55,1744400.0,17.1171,17.1258,17.1083,17.1171,1744400.0
2014-02-18 15:20:00,19.56,19.57,19.55,19.56,1492400.0,17.1258,17.1346,17.1171,17.1258,1492400.0
2014-02-18 15:25:00,19.57,19.58,19.56,19.58,2046800.0,17.1346,17.1433,17.1258,17.1433,2046800.0
2014-02-18 15:30:00,19.58,19.58,19.56,19.57,1736000.0,17.1433,17.1433,17.1258,17.1346,1736000.0
2014-02-18 15:35:00,19.57,19.57,19.55,19.56,1979600.0,17.1346,17.1346,17.1171,17.1258,1979600.0
2014-02-18 15:40:00,19.56,19.56,19.53,19.53,1859200.0,17.1258,17.1258,17.0996,17.0996,1859200.0
2014-02-18 15:45:00,19.53,19.53,19.5,19.5,4264400.0,17.0996,17.0996,17.0733,17.0733,4264400.0
2014-02-18 15:50:00,19.5,19.53,19.5,19.52,3894800.0,17.0733,17.0996,17.0733,17.0908,3894800.0
2014-02-18 15:55:00,19.52,19.52,19.49,19.5,7198800.0,17.0908,17.0908,17.0645,17.0733,7198800.0
2014-02-19 09:30:00,19.46,19.53,19.43,19.44,11118800.0,17.0383,17.0996,17.012,17.0208,11118800.0
2014-02-19 09:35:00,19.44,19.47,19.36,19.47,9186800.0,17.0208,17.047,16.9507,17.047,9186800.0
2014-02-19 09:40:00,19.46,19.49,19.43,19.44,4508000.0,17.0383,17.0645,17.012,17.0208,4508000.0
2014-02-19 09:45:00,19.45,19.46,19.43,19.44,3855600.0,17.0295,17.0383,17.012,17.0208,3855600.0
2014-02-19 09:50:00,19.45,19.48,19.42,19.45,4547200.0,17.0295,17.0558,17.0032,17.0295,4547200.0
2014-02-19 09:55:00,19.45,19.47,19.43,19.45,3018400.0,17.0295,17.047,17.012,17.0295,3018400.0
2014-02-19 10:00:00,19.45,19.46,19.4,19.42,4524800.0,17.0295,17.0383,16.9857,17.0032,4524800.0
2014-02-19 10:05:00,19.43,19.43,19.41,19.42,3264800.0,17.012,17.012,16.9945,17.0032,3264800.0
2014-02-19 10:10:00,19.41,19.42,19.4,19.4,3813600.0,16.9945,17.0032,16.9857,16.9857,3813600.0
2014-02-19 10:15:00,19.4,19.42,19.38,19.39,4001200.0,16.9857,17.0032,16.9682,16.977,4001200.0
2014-02-19 10:20:00,19.39,19.4,19.36,19.39,4603200.0,16.977,16.9857,16.9507,16.977,4603200.0
2014-02-19 10:25:00,19.39,19.42,19.39,19.41,4603200.0,16.977,17.0032,16.977,16.9945,4603200.0
2014-02-19 10:30:00,19.41,19.42,19.4,19.41,1946000.0,16.9945,17.0032,16.9857,16.9945,1946000.0
2014-02-19 10:35:00,19.41,19.41,19.39,19.39,2200800.0,16.9945,16.9945,16.977,16.977,2200800.0
2014-02-19 10:40:00,19.4,19.4,19.39,19.39,1327200.0,16.9857,16.9857,16.977,16.977,1327200.0
2014-02-19 10:45:00,19.39,19.4,19.34,19.35,3497200.0,16.977,16.9857,16.9332,16.942,3497200.0
2014-02-19 10:50:00,19.35,19.37,19.34,19.36,3673600.0,16.942,16.9595,16.9332,16.9507,3673600.0
2014-02-19 10:55:00,19.36,19.37,19.36,19.36,1316000.0,16.9507,16.9595,16.9507,16.9507,1316000.0
2014-02-19 11:00:00,19.36,19.36,19.35,19.36,1881600.0,16.9507,16.9507,16.942,16.9507,1881600.0
2014-02-19 11:05:00,19.36,19.37,19.34,19.34,2214800.0,16.9507,16.9595,16.9332,16.9332,2214800.0
2014-02-19 11:10:00,19.34,19.36,19.34,19.35,1624000.0,16.9332,16.9507,16.9332,16.942,1624000.0
2014-02-19 11:15:00,19.35,19.35,19.31,19.33,4068400.0,16.942,16.942,16.9069,16.9244,4068400.0
2014-02-19 11:20:00,19.33,19.34,19.29,19.29,3964800.0,16.9244,16.9332,16.8894,16.8894,3964800.0
2014-02-19 11:25:00,19.3,19.3,19.27,19.29,7716800.0,16.8982,16.8982,16.8719,16.8894,7716800.0
2014-02-19 11:30:00,19.28,19.3,19.27,19.27,3320800.0,16.8807,16.8982,16.8719,16.8719,3320800.0
2014-02-19 11:35:00,19.28,19.29,19.26,19.29,2013200.0,16.8807,16.8894,16.8632,16.8894,2013200.0
2014-02-19 11:40:00,19.29,19.31,19.28,19.3,2601200.0,16.8894,16.9069,16.8807,16.8982,2601200.0
2014-02-19 11:45:00,19.3,19.33,19.3,19.31,3273200.0,16.8982,16.9244,16.8982,16.9069,3273200.0
2014-02-19 11:50:00,19.31,19.32,19.29,19.3,1722000.0,16.9069,16.9157,16.8894,16.8982,1722000.0
2014-02-19 11:55:00,19.3,19.3,19.23,19.23,3346000.0,16.8982,16.8982,16.8369,16.8369,3346000.0
2014-02-19 12:00:00,19.23,19.24,19.19,19.22,6714400.0,16.8369,16.8456,16.8019,16.8281,6714400.0
2014-02-19 12:05:00,19.22,19.22,19.19,19.2,2903600.0,16.8281,16.8281,16.8019,16.8106,2903600.0
2014-02-19 12:10:00,19.2,19.21,19.18,19.19,2548000.0,16.8106,16.8194,16.7931,16.8019,2548000.0
2014-02-19 12:15:00,19.19,19.19,19.14,19.15,5871600.0,16.8019,16.8019,16.7581,16.7668,5871600.0
2014-02-19 12:20:00,19.15,19.17,19.13,19.14,4620000.0,16.7668,16.7844,16.7493,16.7581,4620000.0
2014-02-19 12:25:00,19.14,19.15,19.08,19.13,7008400.0,16.7581,16.7668,16.7056,16.7493,7008400.0
2014-02-19 12:30:00,19.12,19.17,19.12,19.16,3721200.0,16.7406,16.7844,16.7406,16.7756,3721200.0
2014-02-19 12:35:00,19.16,19.19,19.16,19.19,3486000.0,16.7756,16.8019,16.7756,16.8019,3486000.0
2014-02-19 12:40:00,19.19,19.22,19.18,19.21,4138400.0,16.8019,16.8281,16.7931,16.8194,4138400.0
2014-02-19 12:45:00,19.22,19.23,19.2,19.2,2430400.0,16.8281,16.8369,16.8106,16.8106,2430400.0
2014-02-19 12:50:00,19.2,19.21,19.18,19.18,2578800.0,16.8106,16.8194,16.7931,16.7931,2578800.0
2014-02-19 12:55:00,19.18,19.2,19.18,19.2,1478400.0,16.7931,16.8106,16.7931,16.8106,1478400.0
2014-02-19 13:00:00,19.2,19.2,19.18,19.19,1456000.0,16.8106,16.8106,16.7931,16.8019,1456000.0
2014-02-19 13:05:00,19.19,19.19,19.16,19.17,2077600.0,16.8019,16.8019,16.7756,16.7844,2077600.0
2014-02-19 13:10:00,19.17,19.18,19.16,19.18,1996400.0,16.7844,16.7931,16.7756,16.7931,1996400.0
2014-02-19 13:15:00,19.18,19.18,19.16,19.18,2231600.0,16.7931,16.7931,16.7756,16.7931,2231600.0
2014-02-19 13:20:00,19.18,19.21,19.17,19.2,1996400.0,16.7931,16.8194,16.7844,16.8106,1996400.0
2014-02-19 13:25:00,19.21,19.27,19.2,19.26,3024000.0,16.8194,16.8719,16.8106,16.8632,3024000.0
2014-02-19 13:30:00,19.26,19.26,19.22,19.23,2438800.0,16.8632,16.8632,16.8281,16.8369,2438800.0
2014-02-19 13:35:00,19.23,19.24,19.21,19.21,1103200.0,16.8369,16.8456,16.8194,16.8194,1103200.0
2014-02-19 13:40:00,19.21,19.24,19.2,19.23,1716400.0,16.8194,16.8456,16.8106,16.8369,1716400.0
2014-02-19 13:45:00,19.23,19.25,19.23,19.24,1456000.0,16.8369,16.8544,16.8369,16.8456,1456000.0
2014-02-19 13:50:00,19.24,19.25,19.24,19.25,770000.0,16.8456,16.8544,16.8456,16.8544,770000.0
2014-02-19 13:55:00,19.25,19.25,19.19,19.19,2531200.0,16.8544,16.8544,16.8019,16.8019,2531200.0
2014-02-19 14:00:00,19.2,19.23,19.18,19.22,2606800.0,16.8106,16.8369,16.7931,16.8281,2606800.0
2014-02-19 14:05:00,19.22,19.26,19.21,19.25,2410800.0,16.8281,16.8632,16.8194,16.8544,2410800.0
2014-02-19 14:10:00,19.25,19.25,19.22,19.22,1142400.0,16.8544,16.8544,16.8281,16.8281,1142400.0
2014-02-19 14:15:00,19.22,19.24,19.2,19.22,1853600.0,16.8281,16.8456,16.8106,16.8281,1853600.0
2014-02-19 14:20:00,19.22,19.22,19.19,19.22,1761200.0,16.8281,16.8281,16.8019,16.8281,1761200.0
2014-02-19 14:25:00,19.22,19.23,19.2,19.22,1075200.0,16.8281,16.8369,16.8106,16.8281,1075200.0
2014-02-19 14:30:00,19.22,19.23,19.18,19.19,1873200.0,16.8281,16.8369,16.7931,16.8019,1873200.0
2014-02-19 14:35:00,19.19,19.21,19.18,19.21,1792000.0,16.8019,16.8194,16.7931,16.8194,1792000.0
2014-02-19 14:40:00,19.2,19.21,19.18,19.18,1534400.0,16.8106,16.8194,16.7931,16.7931,1534400.0
2014-02-19 14:45:00,19.18,19.2,19.18,19.18,1528800.0,16.7931,16.8106,16.7931,16.7931,1528800.0
2014-02-19 14:50:00,19.18,19.18,19.15,19.15,2584400.0,16.7931,16.7931,16.7668,16.7668,2584400.0
2014-02-19 14:55:00,19.15,19.18,19.15,19.17,2301600.0,16.7668,16.7931,16.7668,16.7844,2301600.0
2014-02-19 15:00:00,19.17,19.18,19.15,19.17,2800000.0,16.7844,16.7931,16.7668,16.7844,2800000.0
2014-02-19 15:05:00,19.17,19.2,19.17,19.18,1803200.0,16.7844,16.8106,16.7844,16.7931,1803200.0
2014-02-19 15:10:00,19.18,19.18,19.14,19.15,3267600.0,16.7931,16.7931,16.7581,16.7668,3267600.0
2014-02-19 15:15:00,19.15,19.15,19.14,19.15,1993600.0,16.7668,16.7668,16.7581,16.7668,1993600.0
2014-02-19 15:20:00,19.15,19.17,19.14,19.16,2111200.0,16.7668,16.7844,16.7581,16.7756,2111200.0
2014-02-19 15:25:00,19.16,19.17,19.15,19.16,2234400.0,16.7756,16.7844,16.7668,16.7756,2234400.0
2014-02-19 15:30:00,19.16,19.17,19.14,19.16,2573200.0,16.7756,16.7844,16.7581,16.7756,2573200.0
2014-02-19 15:35:00,19.16,19.17,19.16,19.17,2195200.0,16.7756,16.7844,16.7756,16.7844,2195200.0
2014-02-19 15:40:00,19.17,19.18,19.17,19.17,3315200.0,16.7844,16.7931,16.7844,16.7844,3315200.0
2014-02-19 15:45:00,19.17,19.18,19.15,19.17,2984800.0,16.7844,16.7931,16.7668,16.7844,2984800.0
2014-02-19 15:50:00,19.17,19.17,19.15,19.15,3830400.0,16.7844,16.7844,16.7668,16.7668,3830400.0
2014-02-19 15:55:00,19.15,19.19,19.15,19.19,6890800.0,16.7668,16.8019,16.7668,16.8019,6890800.0
2014-02-20 09:30:00,19.04,19.18,19.01,19.14,14462000.0,16.6705,16.7931,16.6443,16.7581,14462000.0
2014-02-20 09:35:00,19.14,19.16,19.02,19.03,8416800.0,16.7581,16.7756,16.653,16.6618,8416800.0
2014-02-20 09:40:00,19.03,19.04,19.01,19.01,6101200.0,16.6618,16.6705,16.6443,16.6443,6101200.0
2014-02-20 09:45:00,19.01,19.01,18.91,18.93,16184000.0,16.6443,16.6443,16.5567,16.5742,16184000.0
2014-02-20 09:50:00,18.93,18.98,18.93,18.97,9528400.0,16.5742,16.618,16.5742,16.6092,9528400.0
2014-02-20 09:55:00,18.97,18.98,18.95,18.97,5902400.0,16.6092,16.618,16.5917,16.6092,5902400.0
2014-02-20 10:00:00,18.96,19.02,18.95,19.01,6420400.0,16.6005,16.653,16.5917,16.6443,6420400.0
2014-02-20 10:05:00,19.02,19.03,19.0,19.0,3567200.0,16.653,16.6618,16.6355,16.6355,3567200.0
2014-02-20 10:10:00,19.0,19.07,19.0,19.07,5154800.0,16.6355,16.6968,16.6355,16.6968,5154800.0
2014-02-20 10:15:00,19.07,19.07,19.04,19.07,3838800.0,16.6968,16.6968,16.6705,16.6968,3838800.0
2014-02-20 10:20:00,19.07,19.08,19.05,19.07,2374400.0,16.6968,16.7056,16.6793,16.6968,2374400.0
2014-02-20 10:25:00,19.07,19.11,19.07,19.09,3931200.0,16.6968,16.7318,16.6968,16.7143,3931200.0
2014-02-20 10:30:00,19.08,19.12,19.08,19.11,3099600.0,16.7056,16.7406,16.7056,16.7318,3099600.0
2014-02-20 10:35:00,19.11,19.13,19.1,19.12,2402400.0,16.7318,16.7493,16.7231,16.7406,2402400.0
2014-02-20 10:40:00,19.12,19.13,19.09,19.09,2122400.0,16.7406,16.7493,16.7143,16.7143,2122400.0
2014-02-20 10:45:00,19.09,19.1,19.06,19.07,2802800.0,16.7143,16.7231,16.688,16.6968,2802800.0
2014-02-20 10:50:00,19.07,19.07,19.04,19.06,2878400.0,16.6968,16.6968,16.6705,16.688,2878400.0
2014-02-20 10:55:00,19.06,19.07,19.04,19.05,1937600.0,16.688,16.6968,16.6705,16.6793,1937600.0
2014-02-20 11:00:00,19.05,19.05,19.02,19.03,2385600.0,16.6793,16.6793,16.653,16.6618,2385600.0
2014-02-20 11:05:00,19.03,19.05,19.02,19.04,2156000.0,16.6618,16.6793,16.653,16.6705,2156000.0
2014-02-20 11:10:00,19.04,19.06,19.04,19.05,2116800.0,16.6705,16.688,16.6705,16.6793,2116800.0
2014-02-20 11:15:00,19.04,19.07,19.04,19.06,2192400.0,16.6705,16.6968,16.6705,16.688,2192400.0
2014-02-20 11:20:00,19.06,19.07,19.03,19.03,1464400.0,16.688,16.6968,16.6618,16.6618,1464400.0
2014-02-20 11:25:00,19.03,19.03,18.99,19.0,3393600.0,16.6618,16.6618,16.6268,16.6355,3393600.0
2014-02-20 11:30:00,19.0,19.0,18.97,18.98,3978800.0,16.6355,16.6355,16.6092,16.618,3978800.0
2014-02-20 11:35:00,18.99,18.99,18.95,18.95,3684800.0,16.6268,16.6268,16.5917,16.5917,3684800.0
2014-02-20 11:40:00,18.95,18.98,18.95,18.97,2858800.0,16.5917,16.618,16.5917,16.6092,2858800.0
2014-02-20 11:45:00,18.97,18.98,18.94,18.98,3620400.0,16.6092,16.618,16.583,16.618,3620400.0
2014-02-20 11:50:00,18.98,18.99,18.97,18.99,1856400.0,16.618,16.6268,16.6092,16.6268,1856400.0
2014-02-20 11:55:00,18.99,19.0,18.97,18.98,1800400.0,16.6268,16.6355,16.6092,16.618,1800400.0
2014-02-20 12:00:00,18.98,19.0,18.98,18.98,1615600.0,16.618,16.6355,16.618,16.618,1615600.0
2014-02-20 12:05:00,18.98,18.98,18.96,18.96,1481200.0,16.618,16.618,16.6005,16.6005,1481200.0
2014-02-20 12:10:00,18.96,18.98,18.96,18.97,1677200.0,16.6005,16.618,16.6005,16.6092,1677200.0
2014-02-20 12:15:00,18.97,18.99,18.96,18.99,2265200.0,16.6092,16.6268,16.6005,16.6268,2265200.0
2014-02-20 12:20:00,18.98,18.99,18.96,18.96,1974000.0,16.618,16.6268,16.6005,16.6005,1974000.0
2014-02-20 12:25:00,18.96,18.97,18.95,18.96,2088800.0,16.6005,16.6092,16.5917,16.6005,2088800.0
2014-02-20 12:30:00,18.96,18.98,18.93,18.96,2769200.0,16.6005,16.618,16.5742,16.6005,2769200.0
2014-02-20 12:35:00,18.96,18.99,18.96,18.98,3483200.0,16.6005,16.6268,16.6005,16.618,3483200.0
2014-02-20 12:40:00,18.98,19.0,18.98,18.99,1276800.0,16.618,16.6355,16.618,16.6268,1276800.0
2014-02-20 12:45:00,18.99,18.99,18.96,18.97,1304800.0,16.6268,16.6268,16.6005,16.6092,1304800.0
2014-02-20 12:50:00,18.97,18.97,18.94,18.94,1587600.0,16.6092,16.6092,16.583,16.583,1587600.0
2014-02-20 12:55:00,18.94,18.96,18.93,18.95,1848000.0,16.583,16.6005,16.5742,16.5917,1848000.0
2014-02-20 13:00:00,18.96,18.97,18.95,18.95,1248800.0,16.6005,16.6092,16.5917,16.5917,1248800.0
2014-02-20 13:05:00,18.96,18.97,18.95,18.95,1358000.0,16.6005,16.6092,16.5917,16.5917,1358000.0
2014-02-20 13:10:00,18.95,18.96,18.95,18.95,1391600.0,16.5917,16.6005,16.5917,16.5917,1391600.0
2014-02-20 13:15:00,18.95,18.97,18.95,18.95,2069200.0,16.5917,16.6092,16.5917,16.5917,2069200.0
2014-02-20 13:20:00,18.95,18.96,18.93,18.93,1492400.0,16.5917,16.6005,16.5742,16.5742,1492400.0
2014-02-20 13:25:00,18.93,18.94,18.93,18.94,2150400.0,16.5742,16.583,16.5742,16.583,2150400.0
2014-02-20 13:30:00,18.94,18.94,18.93,18.93,2016000.0,16.583,16.583,16.5742,16.5742,2016000.0
2014-02-20 13:35:00,18.93,18.97,18.93,18.97,2713200.0,16.5742,16.6092,16.5742,16.6092,2713200.0
2014-02-20 13:40:00,18.97,18.99,18.96,18.99,3810800.0,16.6092,16.6268,16.6005,16.6268,3810800.0
2014-02-20 13:45:00,18.99,18.99,18.97,18.98,1257200.0,16.6268,16.6268,16.6092,16.618,1257200.0
2014-02-20 13:50:00,18.98,18.98,18.97,18.97,1260000.0,16.618,16.618,16.6092,16.6092,1260000.0
2014-02-20 13:55:00,18.97,18.97,18.95,18.96,1932000.0,16.6092,16.6092,16.5917,16.6005,1932000.0
2014-02-20 14:00:00,18.96,18.98,18.94,18.95,1724800.0,16.6005,16.618,16.583,16.5917,1724800.0
2014-02-20 14:05:00,18.95,18.96,18.94,18.95,896000.0,16.5917,16.6005,16.583,16.5917,896000.0
2014-02-20 14:10:00,18.95,18.97,18.95,18.96,1778000.0,16.5917,16.6092,16.5917,16.6005,1778000.0
2014-02-20 14:15:00,18.96,18.97,18.95,18.95,1125600.0,16.6005,16.6092,16.5917,16.5917,1125600.0
2014-02-20 14:20:00,18.95,18.96,18.94,18.94,1666000.0,16.5917,16.6005,16.583,16.583,1666000.0
2014-02-20 14:25:00,18.95,18.95,18.93,18.94,1318800.0,16.5917,16.5917,16.5742,16.583,1318800.0
2014-02-20 14:30:00,18.94,18.94,18.92,18.93,2609600.0,16.583,16.583,16.5655,16.5742,2609600.0
2014-02-20 14:35:00,18.93,18.95,18.93,18.93,2147600.0,16.5742,16.5917,16.5742,16.5742,2147600.0
2014-02-20 14:40:00,18.93,18.94,18.92,18.93,1904000.0,16.5742,16.583,16.5655,16.5742,1904000.0
2014-02-20 14:45:00,18.93,18.94,18.92,18.93,1694000.0,16.5742,16.583,16.5655,16.5742,1694000.0
2014-02-20 14:50:00,18.93,18.94,18.91,18.92,1142400.0,16.5742,16.583,16.5567,16.5655,1142400.0
2014-02-20 14:55:00,18.92,18.93,18.89,18.9,3211600.0,16.5655,16.5742,16.5392,16.548,3211600.0
2014-02-20 15:00:00,18.9,18.92,18.89,18.91,2858800.0,16.548,16.5655,16.5392,16.5567,2858800.0
2014-02-20 15:05:00,18.91,18.93,18.91,18.92,1797600.0,16.5567,16.5742,16.5567,16.5655,1797600.0
2014-02-20 15:10:00,18.92,18.96,18.92,18.96,2276400.0,16.5655,16.6005,16.5655,16.6005,2276400.0
2014-02-20 15:15:00,18.96,18.99,18.96,18.97,2828000.0,16.6005,16.6268,16.6005,16.6092,2828000.0
2014-02-20 15:20:00,18.97,18.99,18.96,18.97,2534000.0,16.6092,16.6268,16.6005,16.6092,2534000.0
2014-02-20 15:25:00,18.96,18.98,18.96,18.97,1820000.0,16.6005,16.618,16.6005,16.6092,1820000.0
2014-02-20 15:30:00,18.97,18.99,18.96,18.97,2763600.0,16.6092,16.6268,16.6005,16.6092,2763600.0
2014-02-20 15:35:00,18.97,18.98,18.97,18.97,2500400.0,16.6092,16.618,16.6092,16.6092,2500400.0
2014-02-20 15:40:00,18.97,18.98,18.96,18.97,2786000.0,16.6092,16.618,16.6005,16.6092,2786000.0
2014-02-20 15:45:00,18.97,18.98,18.97,18.97,3164000.0,16.6092,16.618,16.6092,16.6092,3164000.0
2014-02-20 15:50:00,18.97,18.99,18.97,18.97,3822000.0,16.6092,16.6268,16.6092,16.6092,3822000.0
2014-02-20 15:55:00,18.98,18.99,18.97,18.97,7823200.0,16.618,16.6268,16.6092,16.6092,7823200.0
2014-02-21 09:30:00,19.03,19.07,19.0,19.04,24609200.0,16.6618,16.6968,16.6355,16.6705,24609200.0
2014-02-21 09:35:00,19.04,19.09,19.02,19.05,7008400.0,16.6705,16.7143,16.653,16.6793,7008400.0
2014-02-21 09:40:00,19.05,19.06,18.99,19.0,7106400.0,16.6793,16.688,16.6268,16.6355,7106400.0
2014-02-21 09:45:00,19.0,19.04,18.99,19.03,5479600.0,16.6355,16.6705,16.6268,16.6618,5479600.0
2014-02-21 09:50:00,19.04,19.06,19.03,19.05,3805200.0,16.6705,16.688,16.6618,16.6793,3805200.0
2014-02-21 09:55:00,19.06,19.06,19.01,19.02,3130400.0,16.688,16.688,16.6443,16.653,3130400.0
2014-02-21 10:00:00,19.02,19.04,19.0,19.01,2522800.0,16.653,16.6705,16.6355,16.6443,2522800.0
2014-02-21 10:05:00,19.01,19.01,18.97,18.98,3561600.0,16.6443,16.6443,16.6092,16.618,3561600.0
2014-02-21 10:10:00,18.98,18.99,18.95,18.96,4300800.0,16.618,16.6268,16.5917,16.6005,4300800.0
2014-02-21 10:15:00,18.96,18.96,18.95,18.96,3242400.0,16.6005,16.6005,16.5917,16.6005,3242400.0
2014-02-21 10:20:00,18.96,18.99,18.94,18.97,3192000.0,16.6005,16.6268,16.583,16.6092,3192000.0
2014-02-21 10:25:00,18.97,18.98,18.96,18.96,2038400.0,16.6092,16.618,16.6005,16.6005,2038400.0
2014-02-21 10:30:00,18.96,18.99,18.96,18.96,2564800.0,16.6005,16.6268,16.6005,16.6005,2564800.0
2014-02-21 10:35:00,18.96,18.97,18.93,18.94,2592800.0,16.6005,16.6092,16.5742,16.583,2592800.0
2014-02-21 10:40:00,18.94,18.96,18.94,18.96,1596000.0,16.583,16.6005,16.583,16.6005,1596000.0
2014-02-21 10:45:00,18.96,18.96,18.94,18.95,1293600.0,16.6005,16.6005,16.583,16.5917,1293600.0
2014-02-21 10:50:00,18.95,18.95,18.91,18.93,3637200.0,16.5917,16.5917,16.5567,16.5742,3637200.0
2014-02-21 10:55:00,18.93,18.94,18.91,18.91,2259600.0,16.5742,16.583,16.5567,16.5567,2259600.0
2014-02-21 11:00:00,18.91,18.91,18.86,18.89,6384000.0,16.5567,16.5567,16.5129,16.5392,6384000.0
2014-02-21 11:05:00,18.88,18.9,18.88,18.88,2954000.0,16.5304,16.548,16.5304,16.5304,2954000.0
2014-02-21 11:10:00,18.88,18.89,18.85,18.85,3934000.0,16.5304,16.5392,16.5042,16.5042,3934000.0
2014-02-21 11:15:00,18.85,18.85,18.81,18.83,6185200.0,16.5042,16.5042,16.4692,16.4867,6185200.0
2014-02-21 11:20:00,18.83,18.85,18.82,18.83,2354800.0,16.4867,16.5042,16.4779,16.4867,2354800.0
2014-02-21 11:25:00,18.83,18.84,18.8,18.81,3222800.0,16.4867,16.4954,16.4604,16.4692,3222800.0
2014-02-21 11:30:00,18.81,18.83,18.8,18.83,2405200.0,16.4692,16.4867,16.4604,16.4867,2405200.0
2014-02-21 11:35:00,18.82,18.87,18.82,18.87,4026400.0,16.4779,16.5217,16.4779,16.5217,4026400.0
2014-02-21 11:40:00,18.87,18.9,18.86,18.89,3754800.0,16.5217,16.548,16.5129,16.5392,3754800.0
2014-02-21 11:45:00,18.89,18.9,18.88,18.89,2657200.0,16.5392,16.548,16.5304,16.5392,2657200.0
2014-02-21 11:50:00,18.89,18.89,18.86,18.86,2181200.0,16.5392,16.5392,16.5129,16.5129,2181200.0
2014-02-21 11:55:00,18.86,18.87,18.85,18.86,1226400.0,16.5129,16.5217,16.5042,16.5129,1226400.0
2014-02-21 12:00:00,18.86,18.88,18.86,18.87,1713600.0,16.5129,16.5304,16.5129,16.5217,1713600.0
2014-02-21 12:05:00,18.87,18.87,18.84,18.84,1612800.0,16.5217,16.5217,16.4954,16.4954,1612800.0
2014-02-21 12:10:00,18.85,18.85,18.82,18.82,1405600.0,16.5042,16.5042,16.4779,16.4779,1405600.0
2014-02-21 12:15:00,18.82,18.83,18.81,18.83,2464000.0,16.4779,16.4867,16.4692,16.4867,2464000.0
2014-02-21 12:20:00,18.83,18.83,18.82,18.83,1142400.0,16.4867,16.4867,16.4779,16.4867,1142400.0
2014-02-21 12:25:00,18.83,18.83,18.81,18.81,1285200.0,16.4867,16.4867,16.4692,16.4692,1285200.0
2014-02-21 12:30:00,18.81,18.83,18.81,18.81,1870400.0,16.4692,16.4867,16.4692,16.4692,1870400.0
2014-02-21 12:35:00,18.81,18.81,18.79,18.8,1943200.0,16.4692,16.4692,16.4516,16.4604,1943200.0
2014-02-21 12:40:00,18.8,18.81,18.8,18.8,1453200.0,16.4604,16.4692,16.4604,16.4604,1453200.0
2014-02-21 12:45:00,18.8,18.8,18.78,18.79,2072000.0,16.4604,16.4604,16.4429,16.4516,2072000.0
2014-02-21 12:50:00,18.79,18.81,18.79,18.81,1464400.0,16.4516,16.4692,16.4516,16.4692,1464400.0
2014-02-21 12:55:00,18.8,18.82,18.8,18.81,1192800.0,16.4604,16.4779,16.4604,16.4692,1192800.0
2014-02-21 13:00:00,18.81,18.83,18.81,18.83,1142400.0,16.4692,16.4867,16.4692,16.4867,1142400.0
2014-02-21 13:05:00,18.83,18.83,18.81,18.83,1117200.0,16.4867,16.4867,16.4692,16.4867,1117200.0
2014-02-21 13:10:00,18.83,18.85,18.83,18.85,960400.0,16.4867,16.5042,16.4867,16.5042,960400.0
2014-02-21 13:15:00,18.84,18.85,18.83,18.84,834400.0,16.4954,16.5042,16.4867,16.4954,834400.0
2014-02-21 13:20:00,18.84,18.84,18.83,18.83,840000.0,16.4954,16.4954,16.4867,16.4867,840000.0
2014-02-21 13:25:00,18.83,18.84,18.82,18.83,921200.0,16.4867,16.4954,16.4779,16.4867,921200.0
2014-02-21 13:30:00,18.83,18.84,18.83,18.83,551600.0,16.4867,16.4954,16.4867,16.4867,551600.0
2014-02-21 13:35:00,18.83,18.83,18.8,18.8,1226400.0,16.4867,16.4867,16.4604,16.4604,1226400.0
2014-02-21 13:40:00,18.81,18.82,18.8,18.81,943600.0,16.4692,16.4779,16.4604,16.4692,943600.0
2014-02-21 13:45:00,18.81,18.82,18.81,18.82,954800.0,16.4692,16.4779,16.4692,16.4779,954800.0
2014-02-21 13:50:00,18.82,18.82,18.81,18.82,1209600.0,16.4779,16.4779,16.4692,16.4779,1209600.0
2014-02-21 13:55:00,18.82,18.83,18.82,18.82,1307600.0,16.4779,16.4867,16.4779,16.4779,1307600.0
2014-02-21 14:00:00,18.83,18.85,18.83,18.84,1677200.0,16.4867,16.5042,16.4867,16.4954,1677200.0
2014-02-21 14:05:00,18.84,18.84,18.83,18.83,994000.0,16.4954,16.4954,16.4867,16.4867,994000.0
2014-02-21 14:10:00,18.83,18.83,18.79,18.8,1646400.0,16.4867,16.4867,16.4516,16.4604,1646400.0
2014-02-21 14:15:00,18.8,18.81,18.8,18.8,1139600.0,16.4604,16.4692,16.4604,16.4604,1139600.0
2014-02-21 14:20:00,18.8,18.81,18.79,18.81,1377600.0,16.4604,16.4692,16.4516,16.4692,1377600.0
2014-02-21 14:25:00,18.81,18.82,18.8,18.8,870800.0,16.4692,16.4779,16.4604,16.4604,870800.0
2014-02-21 14:30:00,18.8,18.8,18.79,18.79,2172800.0,16.4604,16.4604,16.4516,16.4516,2172800.0
2014-02-21 14:35:00,18.79,18.8,18.78,18.79,1201200.0,16.4516,16.4604,16.4429,16.4516,1201200.0
2014-02-21 14:40:00,18.79,18.79,18.78,18.79,1338400.0,16.4516,16.4516,16.4429,16.4516,1338400.0
2014-02-21 14:45:00,18.79,18.79,18.79,18.79,1495200.0,16.4516,16.4516,16.4516,16.4516,1495200.0
2014-02-21 14:50:00,18.79,18.8,18.79,18.8,1047200.0,16.4516,16.4604,16.4516,16.4604,1047200.0
2014-02-21 14:55:00,18.8,18.82,18.8,18.81,1682800.0,16.4604,16.4779,16.4604,16.4692,1682800.0
2014-02-21 15:00:00,18.81,18.82,18.8,18.81,1232000.0,16.4692,16.4779,16.4604,16.4692,1232000.0
2014-02-21 15:05:00,18.81,18.81,18.8,18.81,1069600.0,16.4692,16.4692,16.4604,16.4692,1069600.0
2014-02-21 15:10:00,18.81,18.81,18.8,18.81,1318800.0,16.4692,16.4692,16.4604,16.4692,1318800.0
2014-02-21 15:15:00,18.81,18.82,18.8,18.81,1302000.0,16.4692,16.4779,16.4604,16.4692,1302000.0
2014-02-21 15:20:00,18.81,18.81,18.79,18.79,2419200.0,16.4692,16.4692,16.4516,16.4516,2419200.0
2014-02-21 15:25:00,18.79,18.8,18.79,18.79,2097200.0,16.4516,16.4604,16.4516,16.4516,2097200.0
2014-02-21 15:30:00,18.79,18.81,18.75,18.77,7708400.0,16.4516,16.4692,16.4166,16.4341,7708400.0
2014-02-21 15:35:00,18.77,18.77,18.75,18.75,3124800.0,16.4341,16.4341,16.4166,16.4166,3124800.0
2014-02-21 15:40:00,18.75,18.76,18.74,18.74,4620000.0,16.4166,16.4254,16.4079,16.4079,4620000.0
2014-02-21 15:45:00,18.74,18.75,18.74,18.75,4074000.0,16.4079,16.4166,16.4079,16.4166,4074000.0
2014-02-21 15:50:00,18.75,18.75,18.74,18.75,4883200.0,16.4166,16.4166,16.4079,16.4166,4883200.0
2014-02-21 15:55:00,18.75,18.76,18.75,18.76,9562000.0,16.4166,16.4254,16.4166,16.4254,9562000.0
2014-02-24 09:30:00,18.68,18.77,18.66,18.74,18953200.0,16.3553,16.4341,16.3378,16.4079,18953200.0
2014-02-24 09:35:00,18.73,18.81,18.72,18.79,9004800.0,16.3991,16.4692,16.3904,16.4516,9004800.0
2014-02-24 09:40:00,18.79,18.81,18.77,18.79,4208400.0,16.4516,16.4692,16.4341,16.4516,4208400.0
2014-02-24 09:45:00,18.8,18.87,18.79,18.84,6865600.0,16.4604,16.5217,16.4516,16.4954,6865600.0
2014-02-24 09:50:00,18.84,18.89,18.84,18.85,5756800.0,16.4954,16.5392,16.4954,16.5042,5756800.0
2014-02-24 09:55:00,18.85,18.88,18.84,18.88,3533600.0,16.5042,16.5304,16.4954,16.5304,3533600.0
2014-02-24 10:00:00,18.88,18.88,18.85,18.87,3320800.0,16.5304,16.5304,16.5042,16.5217,3320800.0
2014-02-24 10:05:00,18.87,18.88,18.84,18.85,3407600.0,16.5217,16.5304,16.4954,16.5042,3407600.0
2014-02-24 10:10:00,18.86,18.87,18.81,18.84,3304000.0,16.5129,16.5217,16.4692,16.4954,3304000.0
2014-02-24 10:15:00,18.83,18.87,18.83,18.87,1932000.0,16.4867,16.5217,16.4867,16.5217,1932000.0
2014-02-24 10:20:00,18.87,18.88,18.85,18.88,2354800.0,16.5217,16.5304,16.5042,16.5304,2354800.0
2014-02-24 10:25:00,18.87,18.88,18.83,18.84,2058000.0,16.5217,16.5304,16.4867,16.4954,2058000.0
2014-02-24 10:30:00,18.84,18.85,18.77,18.78,4188800.0,16.4954,16.5042,16.4341,16.4429,4188800.0
2014-02-24 10:35:00,18.78,18.8,18.75,18.79,4622800.0,16.4429,16.4604,16.4166,16.4516,4622800.0
2014-02-24 10:40:00,18.79,18.81,18.79,18.8,2878400.0,16.4516,16.4692,16.4516,16.4604,2878400.0
2014-02-24 10:45:00,18.8,18.84,18.79,18.83,3032400.0,16.4604,16.4954,16.4516,16.4867,3032400.0
2014-02-24 10:50:00,18.83,18.84,18.8,18.81,1951600.0,16.4867,16.4954,16.4604,16.4692,1951600.0
2014-02-24 10:55:00,18.81,18.82,18.81,18.81,1117200.0,16.4692,16.4779,16.4692,16.4692,1117200.0
2014-02-24 11:00:00,18.81,18.82,18.77,18.78,1738800.0,16.4692,16.4779,16.4341,16.4429,1738800.0
2014-02-24 11:05:00,18.77,18.8,18.75,18.8,2046800.0,16.4341,16.4604,16.4166,16.4604,2046800.0
2014-02-24 11:10:00,18.8,18.82,18.78,18.82,1937600.0,16.4604,16.4779,16.4429,16.4779,1937600.0
2014-02-24 11:15:00,18.82,18.82,18.81,18.82,1181600.0,16.4779,16.4779,16.4692,16.4779,1181600.0
2014-02-24 11:20:00,18.82,18.82,18.8,18.82,1136800.0,16.4779,16.4779,16.4604,16.4779,1136800.0
2014-02-24 11:25:00,18.82,18.83,18.79,18.79,2049600.0,16.4779,16.4867,16.4516,16.4516,2049600.0
2014-02-24 11:30:00,18.79,18.8,18.77,18.8,1677200.0,16.4516,16.4604,16.4341,16.4604,1677200.0
2014-02-24 11:35:00,18.79,18.81,18.78,18.8,1540000.0,16.4516,16.4692,16.4429,16.4604,1540000.0
2014-02-24 11:40:00,18.79,18.82,18.79,18.81,1164800.0,16.4516,16.4779,16.4516,16.4692,1164800.0
2014-02-24 11:45:00,18.82,18.82,18.79,18.8,1624000.0,16.4779,16.4779,16.4516,16.4604,1624000.0
2014-02-24 11:50:00,18.8,18.81,18.76,18.77,2506000.0,16.4604,16.4692,16.4254,16.4341,2506000.0
2014-02-24 11:55:00,18.77,18.78,18.76,18.77,1680000.0,16.4341,16.4429,16.4254,16.4341,1680000.0
2014-02-24 12:00:00,18.77,18.79,18.76,18.77,1262800.0,16.4341,16.4516,16.4254,16.4341,1262800.0
2014-02-24 12:05:00,18.76,18.78,18.75,18.75,1607200.0,16.4254,16.4429,16.4166,16.4166,1607200.0
2014-02-24 12:10:00,18.75,18.75,18.69,18.69,4065600.0,16.4166,16.4166,16.3641,16.3641,4065600.0
2014-02-24 12:15:00,18.7,18.74,18.69,18.74,2254000.0,16.3728,16.4079,16.3641,16.4079,2254000.0
2014-02-24 12:20:00,18.74,18.74,18.72,18.72,1248800.0,16.4079,16.4079,16.3904,16.3904,1248800.0
2014-02-24 12:25:00,18.72,18.73,18.69,18.71,1394400.0,16.3904,16.3991,16.3641,16.3816,1394400.0
2014-02-24 12:30:00,18.71,18.72,18.69,18.69,1554000.0,16.3816,16.3904,16.3641,16.3641,1554000.0
2014-02-24 12:35:00,18.69,18.71,18.68,18.7,2041200.0,16.3641,16.3816,16.3553,16.3728,2041200.0
2014-02-24 12:40:00,18.7,18.71,18.68,18.68,1839600.0,16.3728,16.3816,16.3553,16.3553,1839600.0
2014-02-24 12:45:00,18.68,18.7,18.67,18.68,2424800.0,16.3553,16.3728,16.3466,16.3553,2424800.0
2014-02-24 12:50:00,18.68,18.69,18.66,18.68,2366000.0,16.3553,16.3641,16.3378,16.3553,2366000.0
2014-02-24 12:55:00,18.68,18.68,18.66,18.67,1366400.0,16.3553,16.3553,16.3378,16.3466,1366400.0
2014-02-24 13:00:00,18.67,18.71,18.67,18.7,1738800.0,16.3466,16.3816,16.3466,16.3728,1738800.0
2014-02-24 13:05:00,18.7,18.74,18.7,18.72,2128000.0,16.3728,16.4079,16.3728,16.3904,2128000.0
2014-02-24 13:10:00,18.72,18.72,18.7,18.7,2018800.0,16.3904,16.3904,16.3728,16.3728,2018800.0
2014-02-24 13:15:00,18.7,18.7,18.69,18.7,775600.0,16.3728,16.3728,16.3641,16.3728,775600.0
2014-02-24 13:20:00,18.7,18.71,18.69,18.71,1285200.0,16.3728,16.3816,16.3641,16.3816,1285200.0
2014-02-24 13:25:00,18.71,18.73,18.7,18.73,985600.0,16.3816,16.3991,16.3728,16.3991,985600.0
2014-02-24 13:30:00,18.73,18.78,18.72,18.77,2965200.0,16.3991,16.4429,16.3904,16.4341,2965200.0
2014-02-24 13:35:00,18.77,18.77,18.74,18.75,1363600.0,16.4341,16.4341,16.4079,16.4166,1363600.0
2014-02-24 13:40:00,18.75,18.77,18.75,18.75,820400.0,16.4166,16.4341,16.4166,16.4166,820400.0
2014-02-24 13:45:00,18.76,18.77,18.75,18.76,943600.0,16.4254,16.4341,16.4166,16.4254,943600.0
2014-02-24 13:50:00,18.76,18.77,18.74,18.74,1304800.0,16.4254,16.4341,16.4079,16.4079,1304800.0
2014-02-24 13:55:00,18.74,18.76,18.73,18.75,1204000.0,16.4079,16.4254,16.3991,16.4166,1204000.0
2014-02-24 14:00:00,18.75,18.83,18.75,18.82,4718000.0,16.4166,16.4867,16.4166,16.4779,4718000.0
2014-02-24 14:05:00,18.82,18.86,18.82,18.85,3892000.0,16.4779,16.5129,16.4779,16.5042,3892000.0
2014-02-24 14:10:00,18.85,18.86,18.83,18.84,2480800.0,16.5042,16.5129,16.4867,16.4954,2480800.0
2014-02-24 14:15:00,18.83,18.85,18.83,18.83,1643600.0,16.4867,16.5042,16.4867,16.4867,1643600.0
2014-02-24 14:20:00,18.83,18.85,18.82,18.84,1660400.0,16.4867,16.5042,16.4779,16.4954,1660400.0
2014-02-24 14:25:00,18.84,18.86,18.84,18.86,1741600.0,16.4954,16.5129,16.4954,16.5129,1741600.0
2014-02-24 14:30:00,18.86,18.88,18.84,18.87,2786000.0,16.5129,16.5304,16.4954,16.5217,2786000.0
2014-02-24 14:35:00,18.87,18.88,18.85,18.88,2917600.0,16.5217,16.5304,16.5042,16.5304,2917600.0
2014-02-24 14:40:00,18.88,18.91,18.87,18.9,3511200.0,16.5304,16.5567,16.5217,16.548,3511200.0
2014-02-24 14:45:00,18.9,18.92,18.9,18.91,2760800.0,16.548,16.5655,16.548,16.5567,2760800.0
2014-02-24 14:50:00,18.91,18.93,18.91,18.91,2343600.0,16.5567,16.5742,16.5567,16.5567,2343600.0
2014-02-24 14:55:00,18.91,18.92,18.89,18.89,2648800.0,16.5567,16.5655,16.5392,16.5392,2648800.0
2014-02-24 15:00:00,18.89,18.89,18.88,18.88,1696800.0,16.5392,16.5392,16.5304,16.5304,1696800.0
2014-02-24 15:05:00,18.88,18.88,18.87,18.88,2072000.0,16.5304,16.5304,16.5217,16.5304,2072000.0
2014-02-24 15:10:00,18.88,18.9,18.84,18.86,2508800.0,16.5304,16.548,16.4954,16.5129,2508800.0
2014-02-24 15:15:00,18.86,18.88,18.86,18.88,1260000.0,16.5129,16.5304,16.5129,16.5304,1260000.0
2014-02-24 15:20:00,18.87,18.88,18.86,18.87,1134000.0,16.5217,16.5304,16.5129,16.5217,1134000.0
2014-02-24 15:25:00,18.86,18.87,18.83,18.83,1677200.0,16.5129,16.5217,16.4867,16.4867,1677200.0
2014-02-24 15:30:00,18.83,18.86,18.82,18.85,1604400.0,16.4867,16.5129,16.4779,16.5042,1604400.0
2014-02-24 15:35:00,18.85,18.87,18.85,18.87,1072400.0,16.5042,16.5217,16.5042,16.5217,1072400.0
2014-02-24 15:40:00,18.86,18.87,18.83,18.86,1962800.0,16.5129,16.5217,16.4867,16.5129,1962800.0
2014-02-24 15:45:00,18.86,18.87,18.85,18.85,2394000.0,16.5129,16.5217,16.5042,16.5042,2394000.0
2014-02-24 15:50:00,18.85,18.87,18.84,18.87,4401600.0,16.5042,16.5217,16.4954,16.5217,4401600.0
2014-02-24 15:55:00,18.87,18.89,18.84,18.84,9077600.0,16.5217,16.5392,16.4954,16.4954,9077600.0
2014-02-25 09:30:00,18.91,18.91,18.85,18.86,9699200.0,16.5567,16.5567,16.5042,16.5129,9699200.0
2014-02-25 09:35:00,18.86,18.86,18.81,18.82,6039600.0,16.5129,16.5129,16.4692,16.4779,6039600.0
2014-02-25 09:40:00,18.83,18.89,18.82,18.89,5278000.0,16.4867,16.5392,16.4779,16.5392,5278000.0
2014-02-25 09:45:00,18.88,18.88,18.82,18.83,2788800.0,16.5304,16.5304,16.4779,16.4867,2788800.0
2014-02-25 09:50:00,18.83,18.83,18.79,18.79,3981600.0,16.4867,16.4867,16.4516,16.4516,3981600.0
2014-02-25 09:55:00,18.79,18.79,18.76,18.78,3418800.0,16.4516,16.4516,16.4254,16.4429,3418800.0
2014-02-25 10:00:00,18.78,18.78,18.73,18.74,4379200.0,16.4429,16.4429,16.3991,16.4079,4379200.0
2014-02-25 10:05:00,18.74,18.78,18.72,18.76,3802400.0,16.4079,16.4429,16.3904,16.4254,3802400.0
2014-02-25 10:10:00,18.76,18.79,18.74,18.75,3088400.0,16.4254,16.4516,16.4079,16.4166,3088400.0
2014-02-25 10:15:00,18.75,18.75,18.72,18.72,4256000.0,16.4166,16.4166,16.3904,16.3904,4256000.0
2014-02-25 10:20:00,18.72,18.76,18.72,18.76,3732400.0,16.3904,16.4254,16.3904,16.4254,3732400.0
2014-02-25 10:25:00,18.76,18.79,18.75,18.78,2830800.0,16.4254,16.4516,16.4166,16.4429,2830800.0
2014-02-25 10:30:00,18.78,18.8,18.75,18.77,2170000.0,16.4429,16.4604,16.4166,16.4341,2170000.0
2014-02-25 10:35:00,18.77,18.78,18.74,18.77,1388800.0,16.4341,16.4429,16.4079,16.4341,1388800.0
2014-02-25 10:40:00,18.77,18.77,18.75,18.76,1520400.0,16.4341,16.4341,16.4166,16.4254,1520400.0
2014-02-25 10:45:00,18.76,18.77,18.73,18.75,2472400.0,16.4254,16.4341,16.3991,16.4166,2472400.0
2014-02-25 10:50:00,18.75,18.76,18.73,18.73,1307600.0,16.4166,16.4254,16.3991,16.3991,1307600.0
2014-02-25 10:55:00,18.73,18.73,18.7,18.71,3570000.0,16.3991,16.3991,16.3728,16.3816,3570000.0
2014-02-25 11:00:00,18.71,18.73,18.7,18.73,4412800.0,16.3816,16.3991,16.3728,16.3991,4412800.0
2014-02-25 11:05:00,18.73,18.76,18.72,18.75,2245600.0,16.3991,16.4254,16.3904,16.4166,2245600.0
2014-02-25 11:10:00,18.75,18.78,18.75,18.78,2746800.0,16.4166,16.4429,16.4166,16.4429,2746800.0
2014-02-25 11:15:00,18.77,18.79,18.76,18.78,1439200.0,16.4341,16.4516,16.4254,16.4429,1439200.0
2014-02-25 11:20:00,18.78,18.79,18.77,18.78,1534400.0,16.4429,16.4516,16.4341,16.4429,1534400.0
2014-02-25 11:25:00,18.78,18.78,18.75,18.77,1125600.0,16.4429,16.4429,16.4166,16.4341,1125600.0
2014-02-25 11:30:00,18.77,18.77,18.75,18.77,1268400.0,16.4341,16.4341,16.4166,16.4341,1268400.0
2014-02-25 11:35:00,18.77,18.78,18.76,18.77,1240400.0,16.4341,16.4429,16.4254,16.4341,1240400.0
2014-02-25 11:40:00,18.77,18.82,18.76,18.81,3606400.0,16.4341,16.4779,16.4254,16.4692,3606400.0
2014-02-25 11:45:00,18.81,18.87,18.81,18.84,3460800.0,16.4692,16.5217,16.4692,16.4954,3460800.0
2014-02-25 11:50:00,18.84,18.85,18.8,18.81,2335200.0,16.4954,16.5042,16.4604,16.4692,2335200.0
2014-02-25 11:55:00,18.81,18.81,18.78,18.8,1391600.0,16.4692,16.4692,16.4429,16.4604,1391600.0
2014-02-25 12:00:00,18.8,18.8,18.77,18.79,1195600.0,16.4604,16.4604,16.4341,16.4516,1195600.0
2014-02-25 12:05:00,18.78,18.79,18.77,18.79,1204000.0,16.4429,16.4516,16.4341,16.4516,1204000.0
2014-02-25 12:10:00,18.79,18.8,18.77,18.8,1660400.0,16.4516,16.4604,16.4341,16.4604,1660400.0
2014-02-25 12:15:00,18.8,18.8,18.76,18.78,1416800.0,16.4604,16.4604,16.4254,16.4429,1416800.0
2014-02-25 12:20:00,18.77,18.77,18.73,18.74,2184000.0,16.4341,16.4341,16.3991,16.4079,2184000.0
2014-02-25 12:25:00,18.74,18.75,18.74,18.74,1069600.0,16.4079,16.4166,16.4079,16.4079,1069600.0
2014-02-25 12:30:00,18.74,18.75,18.74,18.75,1016400.0,16.4079,16.4166,16.4079,16.4166,1016400.0
2014-02-25 12:35:00,18.75,18.75,18.74,18.75,761600.0,16.4166,16.4166,16.4079,16.4166,761600.0
2014-02-25 12:40:00,18.75,18.75,18.72,18.72,1223600.0,16.4166,16.4166,16.3904,16.3904,1223600.0
2014-02-25 12:45:00,18.73,18.74,18.72,18.74,1117200.0,16.3991,16.4079,16.3904,16.4079,1117200.0
2014-02-25 12:50:00,18.74,18.75,18.74,18.75,862400.0,16.4079,16.4166,16.4079,16.4166,862400.0
2014-02-25 12:55:00,18.75,18.76,18.74,18.75,1002400.0,16.4166,16.4254,16.4079,16.4166,1002400.0
2014-02-25 13:00:00,18.75,18.75,18.74,18.75,873600.0,16.4166,16.4166,16.4079,16.4166,873600.0
2014-02-25 13:05:00,18.75,18.75,18.74,18.75,750400.0,16.4166,16.4166,16.4079,16.4166,750400.0
2014-02-25 13:10:00,18.75,18.75,18.74,18.74,722400.0,16.4166,16.4166,16.4079,16.4079,722400.0
2014-02-25 13:15:00,18.75,18.77,18.75,18.76,968800.0,16.4166,16.4341,16.4166,16.4254,968800.0
2014-02-25 13:20:00,18.76,18.77,18.75,18.77,604800.0,16.4254,16.4341,16.4166,16.4341,604800.0
2014-02-25 13:25:00,18.76,18.77,18.75,18.77,697200.0,16.4254,16.4341,16.4166,16.4341,697200.0
2014-02-25 13:30:00,18.77,18.78,18.76,18.78,1016400.0,16.4341,16.4429,16.4254,16.4429,1016400.0
2014-02-25 13:35:00,18.78,18.78,18.75,18.76,786800.0,16.4429,16.4429,16.4166,16.4254,786800.0
2014-02-25 13:40:00,18.76,18.76,18.74,18.74,954800.0,16.4254,16.4254,16.4079,16.4079,954800.0
2014-02-25 13:45:00,18.74,18.74,18.71,18.73,1985200.0,16.4079,16.4079,16.3816,16.3991,1985200.0
2014-02-25 13:50:00,18.72,18.73,18.72,18.73,840000.0,16.3904,16.3991,16.3904,16.3991,840000.0
2014-02-25 13:55:00,18.73,18.73,18.72,18.72,1142400.0,16.3991,16.3991,16.3904,16.3904,1142400.0
2014-02-25 14:00:00,18.72,18.74,18.71,18.71,1775200.0,16.3904,16.4079,16.3816,16.3816,1775200.0
2014-02-25 14:05:00,18.71,18.72,18.71,18.71,1198400.0,16.3816,16.3904,16.3816,16.3816,1198400.0
2014-02-25 14:10:00,18.71,18.72,18.7,18.7,1122800.0,16.3816,16.3904,16.3728,16.3728,1122800.0
2014-02-25 14:15:00,18.7,18.7,18.68,18.7,3309600.0,16.3728,16.3728,16.3553,16.3728,3309600.0
2014-02-25 14:20:00,18.7,18.71,18.68,18.68,2184000.0,16.3728,16.3816,16.3553,16.3553,2184000.0
2014-02-25 14:25:00,18.68,18.71,18.66,18.71,3609200.0,16.3553,16.3816,16.3378,16.3816,3609200.0
2014-02-25 14:30:00,18.71,18.71,18.68,18.69,1579200.0,16.3816,16.3816,16.3553,16.3641,1579200.0
2014-02-25 14:35:00,18.7,18.7,18.69,18.69,697200.0,16.3728,16.3728,16.3641,16.3641,697200.0
2014-02-25 14:40:00,18.69,18.71,18.69,18.7,1142400.0,16.3641,16.3816,16.3641,16.3728,1142400.0
2014-02-25 14:45:00,18.7,18.7,18.68,18.68,1856400.0,16.3728,16.3728,16.3553,16.3553,1856400.0
2014-02-25 14:50:00,18.68,18.68,18.67,18.68,1965600.0,16.3553,16.3553,16.3466,16.3553,1965600.0
2014-02-25 14:55:00,18.68,18.68,18.66,18.66,1433600.0,16.3553,16.3553,16.3378,16.3378,1433600.0
2014-02-25 15:00:00,18.67,18.67,18.66,18.67,1170400.0,16.3466,16.3466,16.3378,16.3466,1170400.0
2014-02-25 15:05:00,18.67,18.69,18.67,18.68,1612800.0,16.3466,16.3641,16.3466,16.3553,1612800.0
2014-02-25 15:10:00,18.68,18.68,18.62,18.62,4466000.0,16.3553,16.3553,16.3028,16.3028,4466000.0
2014-02-25 15:15:00,18.62,18.65,18.61,18.64,3332000.0,16.3028,16.3291,16.294,16.3203,3332000.0
2014-02-25 15:20:00,18.64,18.66,18.63,18.65,2534000.0,16.3203,16.3378,16.3116,16.3291,2534000.0
2014-02-25 15:25:00,18.65,18.65,18.63,18.65,1839600.0,16.3291,16.3291,16.3116,16.3291,1839600.0
2014-02-25 15:30:00,18.64,18.66,18.64,18.65,2279200.0,16.3203,16.3378,16.3203,16.3291,2279200.0
2014-02-25 15:35:00,18.65,18.67,18.64,18.67,1696800.0,16.3291,16.3466,16.3203,16.3466,1696800.0
2014-02-25 15:40:00,18.67,18.67,18.64,18.65,2013200.0,16.3466,16.3466,16.3203,16.3291,2013200.0
2014-02-25 15:45:00,18.65,18.65,18.64,18.65,2730000.0,16.3291,16.3291,16.3203,16.3291,2730000.0
2014-02-25 15:50:00,18.65,18.66,18.64,18.64,3253600.0,16.3291,16.3378,16.3203,16.3203,3253600.0
2014-02-25 15:55:00,18.64,18.66,18.64,18.65,7918400.0,16.3203,16.3378,16.3203,16.3291,7918400.0
2014-02-26 09:30:00,18.7,18.75,18.68,18.69,9360400.0,16.3728,16.4166,16.3553,16.3641,9360400.0
2014-02-26 09:35:00,18.69,18.72,18.66,18.69,4821600.0,16.3641,16.3904,16.3378,16.3641,4821600.0
2014-02-26 09:40:00,18.68,18.71,18.66,18.69,3236800.0,16.3553,16.3816,16.3378,16.3641,3236800.0
2014-02-26 09:45:00,18.69,18.69,18.61,18.63,5994800.0,16.3641,16.3641,16.294,16.3116,5994800.0
2014-02-26 09:50:00,18.63,18.64,18.52,18.53,9581600.0,16.3116,16.3203,16.2152,16.224,9581600.0
2014-02-26 09:55:00,18.53,18.54,18.48,18.48,9102800.0,16.224,16.2328,16.1802,16.1802,9102800.0
2014-02-26 10:00:00,18.48,18.52,18.48,18.51,8834000.0,16.1802,16.2152,16.1802,16.2065,8834000.0
2014-02-26 10:05:00,18.5,18.56,18.5,18.53,7238000.0,16.1977,16.2503,16.1977,16.224,7238000.0
2014-02-26 10:10:00,18.53,18.54,18.51,18.51,3757600.0,16.224,16.2328,16.2065,16.2065,3757600.0
2014-02-26 10:15:00,18.51,18.53,18.5,18.51,2996000.0,16.2065,16.224,16.1977,16.2065,2996000.0
2014-02-26 10:20:00,18.52,18.59,18.51,18.59,4975600.0,16.2152,16.2765,16.2065,16.2765,4975600.0
2014-02-26 10:25:00,18.59,18.6,18.54,18.56,4197200.0,16.2765,16.2853,16.2328,16.2503,4197200.0
2014-02-26 10:30:00,18.55,18.57,18.54,18.56,2374400.0,16.2415,16.259,16.2328,16.2503,2374400.0
2014-02-26 10:35:00,18.57,18.57,18.53,18.53,2310000.0,16.259,16.259,16.224,16.224,2310000.0
2014-02-26 10:40:00,18.53,18.55,18.52,18.53,2080400.0,16.224,16.2415,16.2152,16.224,2080400.0
2014-02-26 10:45:00,18.53,18.53,18.51,18.52,2500400.0,16.224,16.224,16.2065,16.2152,2500400.0
2014-02-26 10:50:00,18.52,18.54,18.52,18.53,2027200.0,16.2152,16.2328,16.2152,16.224,2027200.0
2014-02-26 10:55:00,18.53,18.53,18.5,18.5,2805600.0,16.224,16.224,16.1977,16.1977,2805600.0
2014-02-26 11:00:00,18.5,18.51,18.5,18.5,1478400.0,16.1977,16.2065,16.1977,16.1977,1478400.0
2014-02-26 11:05:00,18.5,18.53,18.49,18.53,2472400.0,16.1977,16.224,16.189,16.224,2472400.0
2014-02-26 11:10:00,18.53,18.57,18.53,18.54,3712800.0,16.224,16.259,16.224,16.2328,3712800.0
2014-02-26 11:15:00,18.54,18.57,18.54,18.56,1898400.0,16.2328,16.259,16.2328,16.2503,1898400.0
2014-02-26 11:20:00,18.56,18.56,18.54,18.56,1825600.0,16.2503,16.2503,16.2328,16.2503,1825600.0
2014-02-26 11:25:00,18.56,18.57,18.55,18.56,1402800.0,16.2503,16.259,16.2415,16.2503,1402800.0
2014-02-26 11:30:00,18.57,18.58,18.53,18.53,2906400.0,16.259,16.2678,16.224,16.224,2906400.0
2014-02-26 11:35:00,18.53,18.54,18.51,18.51,1778000.0,16.224,16.2328,16.2065,16.2065,1778000.0
2014-02-26 11:40:00,18.51,18.53,18.51,18.51,1136800.0,16.2065,16.224,16.2065,16.2065,1136800.0
2014-02-26 11:45:00,18.51,18.52,18.51,18.51,1492400.0,16.2065,16.2152,16.2065,16.2065,1492400.0
2014-02-26 11:50:00,18.51,18.54,18.51,18.54,1114400.0,16.2065,16.2328,16.2065,16.2328,1114400.0
2014-02-26 11:55:00,18.54,18.55,18.52,18.52,1713600.0,16.2328,16.2415,16.2152,16.2152,1713600.0
2014-02-26 12:00:00,18.52,18.55,18.52,18.55,1013600.0,16.2152,16.2415,16.2152,16.2415,1013600.0
2014-02-26 12:05:00,18.55,18.55,18.54,18.55,971600.0,16.2415,16.2415,16.2328,16.2415,971600.0
2014-02-26 12:10:00,18.55,18.55,18.52,18.52,1414000.0,16.2415,16.2415,16.2152,16.2152,1414000.0
2014-02-26 12:15:00,18.52,18.56,18.52,18.55,1388800.0,16.2152,16.2503,16.2152,16.2415,1388800.0
2014-02-26 12:20:00,18.55,18.55,18.53,18.53,1327200.0,16.2415,16.2415,16.224,16.224,1327200.0
2014-02-26 12:25:00,18.53,18.54,18.52,18.54,728000.0,16.224,16.2328,16.2152,16.2328,728000.0
2014-02-26 12:30:00,18.54,18.56,18.54,18.55,2553600.0,16.2328,16.2503,16.2328,16.2415,2553600.0
2014-02-26 12:35:00,18.55,18.56,18.54,18.56,870800.0,16.2415,16.2503,16.2328,16.2503,870800.0
2014-02-26 12:40:00,18.56,18.56,18.54,18.54,1019200.0,16.2503,16.2503,16.2328,16.2328,1019200.0
2014-02-26 12:45:00,18.54,18.55,18.54,18.54,845600.0,16.2328,16.2415,16.2328,16.2328,845600.0
2014-02-26 12:50:00,18.54,18.54,18.54,18.54,674800.0,16.2328,16.2328,16.2328,16.2328,674800.0
2014-02-26 12:55:00,18.55,18.56,18.54,18.55,1621200.0,16.2415,16.2503,16.2328,16.2415,1621200.0
2014-02-26 13:00:00,18.56,18.56,18.53,18.53,1145200.0,16.2503,16.2503,16.224,16.224,1145200.0
2014-02-26 13:05:00,18.54,18.55,18.52,18.53,1044400.0,16.2328,16.2415,16.2152,16.224,1044400.0
2014-02-26 13:10:00,18.52,18.56,18.52,18.55,1730400.0,16.2152,16.2503,16.2152,16.2415,1730400.0
2014-02-26 13:15:00,18.55,18.56,18.53,18.53,1279600.0,16.2415,16.2503,16.224,16.224,1279600.0
2014-02-26 13:20:00,18.53,18.55,18.53,18.54,1086400.0,16.224,16.2415,16.224,16.2328,1086400.0
2014-02-26 13:25:00,18.54,18.54,18.53,18.54,882000.0,16.2328,16.2328,16.224,16.2328,882000.0
2014-02-26 13:30:00,18.54,18.54,18.52,18.52,1498000.0,16.2328,16.2328,16.2152,16.2152,1498000.0
2014-02-26 13:35:00,18.52,18.53,18.51,18.53,1260000.0,16.2152,16.224,16.2065,16.224,1260000.0
2014-02-26 13:40:00,18.53,18.54,18.52,18.52,1923600.0,16.224,16.2328,16.2152,16.2152,1923600.0
2014-02-26 13:45:00,18.52,18.54,18.52,18.53,2170000.0,16.2152,16.2328,16.2152,16.224,2170000.0
2014-02-26 13:50:00,18.52,18.53,18.52,18.53,1008000.0,16.2152,16.224,16.2152,16.224,1008000.0
2014-02-26 13:55:00,18.53,18.53,18.5,18.51,1806000.0,16.224,16.224,16.1977,16.2065,1806000.0
2014-02-26 14:00:00,18.51,18.53,18.51,18.52,1806000.0,16.2065,16.224,16.2065,16.2152,1806000.0
2014-02-26 14:05:00,18.52,18.52,18.5,18.51,1372000.0,16.2152,16.2152,16.1977,16.2065,1372000.0
2014-02-26 14:10:00,18.51,18.52,18.49,18.49,3152800.0,16.2065,16.2152,16.189,16.189,3152800.0
2014-02-26 14:15:00,18.49,18.5,18.47,18.48,3886400.0,16.189,16.1977,16.1715,16.1802,3886400.0
2014-02-26 14:20:00,18.48,18.5,18.48,18.49,1918000.0,16.1802,16.1977,16.1802,16.189,1918000.0
2014-02-26 14:25:00,18.48,18.49,18.45,18.45,3488800.0,16.1802,16.189,16.154,16.154,3488800.0
2014-02-26 14:30:00,18.45,18.46,18.43,18.45,3432800.0,16.154,16.1627,16.1364,16.154,3432800.0
2014-02-26 14:35:00,18.45,18.47,18.44,18.45,2326800.0,16.154,16.1715,16.1452,16.154,2326800.0
2014-02-26 14:40:00,18.45,18.47,18.45,18.47,1554000.0,16.154,16.1715,16.154,16.1715,1554000.0
2014-02-26 14:45:00,18.47,18.47,18.46,18.46,1845200.0,16.1715,16.1715,16.1627,16.1627,1845200.0
2014-02-26 14:50:00,18.47,18.48,18.46,18.48,1369200.0,16.1715,16.1802,16.1627,16.1802,1369200.0
2014-02-26 14:55:00,18.48,18.48,18.47,18.48,1705200.0,16.1802,16.1802,16.1715,16.1802,1705200.0
2014-02-26 15:00:00,18.48,18.48,18.47,18.48,1598800.0,16.1802,16.1802,16.1715,16.1802,1598800.0
2014-02-26 15:05:00,18.48,18.48,18.46,18.46,1918000.0,16.1802,16.1802,16.1627,16.1627,1918000.0
2014-02-26 15:10:00,18.46,18.46,18.44,18.45,2699200.0,16.1627,16.1627,16.1452,16.154,2699200.0
2014-02-26 15:15:00,18.45,18.45,18.43,18.43,3810800.0,16.154,16.154,16.1364,16.1364,3810800.0
2014-02-26 15:20:00,18.43,18.43,18.42,18.42,3292800.0,16.1364,16.1364,16.1277,16.1277,3292800.0
2014-02-26 15:25:00,18.42,18.45,18.41,18.44,4407200.0,16.1277,16.154,16.1189,16.1452,4407200.0
2014-02-26 15:30:00,18.44,18.47,18.44,18.46,4830000.0,16.1452,16.1715,16.1452,16.1627,4830000.0
2014-02-26 15:35:00,18.46,18.48,18.45,18.47,3004400.0,16.1627,16.1802,16.154,16.1715,3004400.0
2014-02-26 15:40:00,18.47,18.47,18.44,18.45,3001600.0,16.1715,16.1715,16.1452,16.154,3001600.0
2014-02-26 15:45:00,18.45,18.46,18.44,18.45,2450000.0,16.154,16.1627,16.1452,16.154,2450000.0
2014-02-26 15:50:00,18.45,18.46,18.44,18.46,4062800.0,16.154,16.1627,16.1452,16.1627,4062800.0
2014-02-26 15:55:00,18.45,18.48,18.45,18.48,7322000.0,16.154,16.1802,16.154,16.1802,7322000.0
2014-02-27 09:30:00,18.47,18.56,18.47,18.51,13294400.0,16.1715,16.2503,16.1715,16.2065,13294400.0
2014-02-27 09:35:00,18.52,18.53,18.43,18.48,6123600.0,16.2152,16.224,16.1364,16.1802,6123600.0
2014-02-27 09:40:00,18.48,18.5,18.45,18.47,3108000.0,16.1802,16.1977,16.154,16.1715,3108000.0
2014-02-27 09:45:00,18.48,18.56,18.47,18.55,6154400.0,16.1802,16.2503,16.1715,16.2415,6154400.0
2014-02-27 09:50:00,18.55,18.55,18.51,18.53,4082400.0,16.2415,16.2415,16.2065,16.224,4082400.0
2014-02-27 09:55:00,18.53,18.59,18.52,18.58,5437600.0,16.224,16.2765,16.2152,16.2678,5437600.0
2014-02-27 10:00:00,18.58,18.65,18.57,18.65,8195600.0,16.2678,16.3291,16.259,16.3291,8195600.0
2014-02-27 10:05:00,18.64,18.67,18.63,18.66,6482000.0,16.3203,16.3466,16.3116,16.3378,6482000.0
2014-02-27 10:10:00,18.65,18.66,18.61,18.63,4023600.0,16.3291,16.3378,16.294,16.3116,4023600.0
2014-02-27 10:15:00,18.63,18.69,18.62,18.68,3897600.0,16.3116,16.3641,16.3028,16.3553,3897600.0
2014-02-27 10:20:00,18.68,18.69,18.66,18.69,3774400.0,16.3553,16.3641,16.3378,16.3641,3774400.0
2014-02-27 10:25:00,18.68,18.69,18.67,18.68,1657600.0,16.3553,16.3641,16.3466,16.3553,1657600.0
2014-02-27 10:30:00,18.68,18.69,18.66,18.69,2147600.0,16.3553,16.3641,16.3378,16.3641,2147600.0
2014-02-27 10:35:00,18.69,18.73,18.69,18.73,4404400.0,16.3641,16.3991,16.3641,16.3991,4404400.0
2014-02-27 10:40:00,18.73,18.73,18.7,18.7,2324000.0,16.3991,16.3991,16.3728,16.3728,2324000.0
2014-02-27 10:45:00,18.7,18.74,18.7,18.73,2489200.0,16.3728,16.4079,16.3728,16.3991,2489200.0
2014-02-27 10:50:00,18.73,18.74,18.71,18.72,2413600.0,16.3991,16.4079,16.3816,16.3904,2413600.0
2014-02-27 10:55:00,18.72,18.72,18.69,18.7,1892800.0,16.3904,16.3904,16.3641,16.3728,1892800.0
2014-02-27 11:00:00,18.7,18.71,18.67,18.69,2618000.0,16.3728,16.3816,16.3466,16.3641,2618000.0
2014-02-27 11:05:00,18.69,18.7,18.68,18.68,1363600.0,16.3641,16.3728,16.3553,16.3553,1363600.0
2014-02-27 11:10:00,18.68,18.69,18.66,18.68,2329600.0,16.3553,16.3641,16.3378,16.3553,2329600.0
2014-02-27 11:15:00,18.68,18.69,18.66,18.67,1820000.0,16.3553,16.3641,16.3378,16.3466,1820000.0
2014-02-27 11:20:00,18.68,18.68,18.63,18.64,2797200.0,16.3553,16.3553,16.3116,16.3203,2797200.0
2014-02-27 11:25:00,18.64,18.67,18.63,18.66,2489200.0,16.3203,16.3466,16.3116,16.3378,2489200.0
2014-02-27 11:30:00,18.67,18.67,18.65,18.67,1971200.0,16.3466,16.3466,16.3291,16.3466,1971200.0
2014-02-27 11:35:00,18.67,18.68,18.65,18.66,1646400.0,16.3466,16.3553,16.3291,16.3378,1646400.0
2014-02-27 11:40:00,18.66,18.67,18.66,18.67,1176000.0,16.3378,16.3466,16.3378,16.3466,1176000.0
2014-02-27 11:45:00,18.67,18.67,18.65,18.67,1643600.0,16.3466,16.3466,16.3291,16.3466,1643600.0
2014-02-27 11:50:00,18.67,18.67,18.65,18.66,2128000.0,16.3466,16.3466,16.3291,16.3378,2128000.0
2014-02-27 11:55:00,18.66,18.67,18.65,18.67,865200.0,16.3378,16.3466,16.3291,16.3466,865200.0
2014-02-27 12:00:00,18.67,18.67,18.66,18.66,974400.0,16.3466,16.3466,16.3378,16.3378,974400.0
2014-02-27 12:05:00,18.66,18.67,18.66,18.67,1584800.0,16.3378,16.3466,16.3378,16.3466,1584800.0
2014-02-27 12:10:00,18.67,18.71,18.67,18.71,2100000.0,16.3466,16.3816,16.3466,16.3816,2100000.0
2014-02-27 12:15:00,18.71,18.73,18.71,18.72,2772000.0,16.3816,16.3991,16.3816,16.3904,2772000.0
2014-02-27 12:20:00,18.73,18.74,18.71,18.74,2161600.0,16.3991,16.4079,16.3816,16.4079,2161600.0
2014-02-27 12:25:00,18.74,18.75,18.73,18.74,1722000.0,16.4079,16.4166,16.3991,16.4079,1722000.0
2014-02-27 12:30:00,18.74,18.78,18.74,18.77,4205600.0,16.4079,16.4429,16.4079,16.4341,4205600.0
2014-02-27 12:35:00,18.78,18.8,18.77,18.79,3782800.0,16.4429,16.4604,16.4341,16.4516,3782800.0
2014-02-27 12:40:00,18.8,18.82,18.79,18.79,3542000.0,16.4604,16.4779,16.4516,16.4516,3542000.0
2014-02-27 12:45:00,18.79,18.8,18.77,18.79,2534000.0,16.4516,16.4604,16.4341,16.4516,2534000.0
2014-02-27 12:50:00,18.79,18.81,18.78,18.8,1780800.0,16.4516,16.4692,16.4429,16.4604,1780800.0
2014-02-27 12:55:00,18.8,18.81,18.79,18.81,974400.0,16.4604,16.4692,16.4516,16.4692,974400.0
2014-02-27 13:00:00,18.81,18.81,18.78,18.79,1220800.0,16.4692,16.4692,16.4429,16.4516,1220800.0
2014-02-27 13:05:00,18.79,18.8,18.78,18.78,1346800.0,16.4516,16.4604,16.4429,16.4429,1346800.0
2014-02-27 13:10:00,18.78,18.78,18.76,18.77,1741600.0,16.4429,16.4429,16.4254,16.4341,1741600.0
2014-02-27 13:15:00,18.78,18.8,18.77,18.8,1696800.0,16.4429,16.4604,16.4341,16.4604,1696800.0
2014-02-27 13:20:00,18.79,18.81,18.79,18.8,1820000.0,16.4516,16.4692,16.4516,16.4604,1820000.0
2014-02-27 13:25:00,18.8,18.81,18.8,18.81,1061200.0,16.4604,16.4692,16.4604,16.4692,1061200.0
2014-02-27 13:30:00,18.81,18.81,18.8,18.81,1962800.0,16.4692,16.4692,16.4604,16.4692,1962800.0
2014-02-27 13:35:00,18.81,18.85,18.81,18.84,3900400.0,16.4692,16.5042,16.4692,16.4954,3900400.0
2014-02-27 13:40:00,18.84,18.84,18.82,18.84,2329600.0,16.4954,16.4954,16.4779,16.4954,2329600.0
2014-02-27 13:45:00,18.84,18.85,18.83,18.85,2044000.0,16.4954,16.5042,16.4867,16.5042,2044000.0
2014-02-27 13:50:00,18.85,18.86,18.85,18.85,2175600.0,16.5042,16.5129,16.5042,16.5042,2175600.0
2014-02-27 13:55:00,18.85,18.86,18.84,18.86,2399600.0,16.5042,16.5129,16.4954,16.5129,2399600.0
2014-02-27 14:00:00,18.86,18.86,18.84,18.85,2335200.0,16.5129,16.5129,16.4954,16.5042,2335200.0
2014-02-27 14:05:00,18.85,18.88,18.85,18.88,3544800.0,16.5042,16.5304,16.5042,16.5304,3544800.0
2014-02-27 14:10:00,18.88,18.88,18.87,18.88,2623600.0,16.5304,16.5304,16.5217,16.5304,2623600.0
2014-02-27 14:15:00,18.88,18.89,18.87,18.88,1775200.0,16.5304,16.5392,16.5217,16.5304,1775200.0
2014-02-27 14:20:00,18.88,18.88,18.86,18.87,2371600.0,16.5304,16.5304,16.5129,16.5217,2371600.0
2014-02-27 14:25:00,18.86,18.87,18.84,18.85,2100000.0,16.5129,16.5217,16.4954,16.5042,2100000.0
2014-02-27 14:30:00,18.84,18.85,18.81,18.84,2741200.0,16.4954,16.5042,16.4692,16.4954,2741200.0
2014-02-27 14:35:00,18.84,18.85,18.84,18.84,1388800.0,16.4954,16.5042,16.4954,16.4954,1388800.0
2014-02-27 14:40:00,18.84,18.84,18.82,18.82,1282400.0,16.4954,16.4954,16.4779,16.4779,1282400.0
2014-02-27 14:45:00,18.82,18.83,18.8,18.81,1836800.0,16.4779,16.4867,16.4604,16.4692,1836800.0
2014-02-27 14:50:00,18.81,18.83,18.81,18.83,1304800.0,16.4692,16.4867,16.4692,16.4867,1304800.0
2014-02-27 14:55:00,18.83,18.85,18.83,18.85,1369200.0,16.4867,16.5042,16.4867,16.5042,1369200.0
2014-02-27 15:00:00,18.84,18.85,18.83,18.84,1433600.0,16.4954,16.5042,16.4867,16.4954,1433600.0
2014-02-27 15:05:00,18.83,18.86,18.83,18.85,1282400.0,16.4867,16.5129,16.4867,16.5042,1282400.0
2014-02-27 15:10:00,18.85,18.85,18.84,18.84,1201200.0,16.5042,16.5042,16.4954,16.4954,1201200.0
2014-02-27 15:15:00,18.84,18.86,18.84,18.85,1257200.0,16.4954,16.5129,16.4954,16.5042,1257200.0
2014-02-27 15:20:00,18.86,18.86,18.83,18.83,1537200.0,16.5129,16.5129,16.4867,16.4867,1537200.0
2014-02-27 15:25:00,18.83,18.84,18.81,18.81,2130800.0,16.4867,16.4954,16.4692,16.4692,2130800.0
2014-02-27 15:30:00,18.81,18.83,18.8,18.83,2245600.0,16.4692,16.4867,16.4604,16.4867,2245600.0
2014-02-27 15:35:00,18.83,18.85,18.82,18.84,2604000.0,16.4867,16.5042,16.4779,16.4954,2604000.0
2014-02-27 15:40:00,18.84,18.85,18.84,18.85,2276400.0,16.4954,16.5042,16.4954,16.5042,2276400.0
2014-02-27 15:45:00,18.85,18.85,18.82,18.82,2931600.0,16.5042,16.5042,16.4779,16.4779,2931600.0
2014-02-27 15:50:00,18.82,18.82,18.79,18.82,4603200.0,16.4779,16.4779,16.4516,16.4779,4603200.0
2014-02-27 15:55:00,18.81,18.86,18.8,18.84,7750400.0,16.4692,16.5129,16.4604,16.4954,7750400.0
2014-02-28 09:30:00,18.9,18.94,18.85,18.91,15534400.0,16.548,16.583,16.5042,16.5567,15534400.0
2014-02-28 09:35:00,18.91,18.98,18.91,18.98,10180800.0,16.5567,16.618,16.5567,16.618,10180800.0
2014-02-28 09:40:00,18.98,18.99,18.94,18.99,7574000.0,16.618,16.6268,16.583,16.6268,7574000.0
2014-02-28 09:45:00,18.99,19.0,18.96,18.96,4018000.0,16.6268,16.6355,16.6005,16.6005,4018000.0
2014-02-28 09:50:00,18.96,18.98,18.95,18.96,3771600.0,16.6005,16.618,16.5917,16.6005,3771600.0
2014-02-28 09:55:00,18.96,18.99,18.96,18.98,3144400.0,16.6005,16.6268,16.6005,16.618,3144400.0
2014-02-28 10:00:00,18.97,19.01,18.97,19.01,5756800.0,16.6092,16.6443,16.6092,16.6443,5756800.0
2014-02-28 10:05:00,19.01,19.03,18.99,19.0,4393200.0,16.6443,16.6618,16.6268,16.6355,4393200.0
2014-02-28 10:10:00,19.0,19.03,19.0,19.03,3836000.0,16.6355,16.6618,16.6355,16.6618,3836000.0
2014-02-28 10:15:00,19.02,19.03,18.99,19.0,2791600.0,16.653,16.6618,16.6268,16.6355,2791600.0
2014-02-28 10:20:00,19.0,19.0,18.94,18.94,4443600.0,16.6355,16.6355,16.583,16.583,4443600.0
2014-02-28 10:25:00,18.94,18.95,18.91,18.92,5056800.0,16.583,16.5917,16.5567,16.5655,5056800.0
2014-02-28 10:30:00,18.93,18.98,18.92,18.95,4732000.0,16.5742,16.618,16.5655,16.5917,4732000.0
2014-02-28 10:35:00,18.95,18.96,18.93,18.94,3066000.0,16.5917,16.6005,16.5742,16.583,3066000.0
2014-02-28 10:40:00,18.94,18.95,18.92,18.92,3004400.0,16.583,16.5917,16.5655,16.5655,3004400.0
2014-02-28 10:45:00,18.92,18.92,18.88,18.89,4216800.0,16.5655,16.5655,16.5304,16.5392,4216800.0
2014-02-28 10:50:00,18.89,18.91,18.87,18.87,2864400.0,16.5392,16.5567,16.5217,16.5217,2864400.0
2014-02-28 10:55:00,18.87,18.88,18.86,18.86,2870000.0,16.5217,16.5304,16.5129,16.5129,2870000.0
2014-02-28 11:00:00,18.86,18.87,18.82,18.83,4435200.0,16.5129,16.5217,16.4779,16.4867,4435200.0
2014-02-28 11:05:00,18.84,18.84,18.81,18.82,3110800.0,16.4954,16.4954,16.4692,16.4779,3110800.0
2014-02-28 11:10:00,18.82,18.84,18.82,18.84,2662800.0,16.4779,16.4954,16.4779,16.4954,2662800.0
2014-02-28 11:15:00,18.84,18.87,18.83,18.86,2878400.0,16.4954,16.5217,16.4867,16.5129,2878400.0
2014-02-28 11:20:00,18.86,18.87,18.85,18.87,1285200.0,16.5129,16.5217,16.5042,16.5217,1285200.0
2014-02-28 11:25:00,18.87,18.89,18.86,18.88,2338000.0,16.5217,16.5392,16.5129,16.5304,2338000.0
2014-02-28 11:30:00,18.88,18.91,18.88,18.91,1948800.0,16.5304,16.5567,16.5304,16.5567,1948800.0
2014-02-28 11:35:00,18.91,18.92,18.89,18.89,2399600.0,16.5567,16.5655,16.5392,16.5392,2399600.0
2014-02-28 11:40:00,18.89,18.92,18.89,18.91,1820000.0,16.5392,16.5655,16.5392,16.5567,1820000.0
2014-02-28 11:45:00,18.92,18.93,18.91,18.92,1713600.0,16.5655,16.5742,16.5567,16.5655,1713600.0
2014-02-28 11:50:00,18.92,18.93,18.92,18.92,1587600.0,16.5655,16.5742,16.5655,16.5655,1587600.0
2014-02-28 11:55:00,18.92,18.92,18.92,18.92,1106000.0,16.5655,16.5655,16.5655,16.5655,1106000.0
2014-02-28 12:00:00,18.92,18.92,18.88,18.89,2293200.0,16.5655,16.5655,16.5304,16.5392,2293200.0
2014-02-28 12:05:00,18.89,18.89,18.87,18.87,2032800.0,16.5392,16.5392,16.5217,16.5217,2032800.0
2014-02-28 12:10:00,18.87,18.89,18.87,18.89,1181600.0,16.5217,16.5392,16.5217,16.5392,1181600.0
2014-02-28 12:15:00,18.89,18.9,18.89,18.9,1985200.0,16.5392,16.548,16.5392,16.548,1985200.0
2014-02-28 12:20:00,18.9,18.92,18.9,18.91,1159200.0,16.548,16.5655,16.548,16.5567,1159200.0
2014-02-28 12:25:00,18.91,18.91,18.89,18.89,1097600.0,16.5567,16.5567,16.5392,16.5392,1097600.0
2014-02-28 12:30:00,18.89,18.89,18.87,18.88,1593200.0,16.5392,16.5392,16.5217,16.5304,1593200.0
2014-02-28 12:35:00,18.88,18.88,18.85,18.85,2349200.0,16.5304,16.5304,16.5042,16.5042,2349200.0
2014-02-28 12:40:00,18.85,18.86,18.84,18.85,1495200.0,16.5042,16.5129,16.4954,16.5042,1495200.0
2014-02-28 12:45:00,18.85,18.85,18.82,18.83,2783200.0,16.5042,16.5042,16.4779,16.4867,2783200.0
2014-02-28 12:50:00,18.83,18.85,18.82,18.82,2242800.0,16.4867,16.5042,16.4779,16.4779,2242800.0
2014-02-28 12:55:00,18.82,18.86,18.81,18.84,2142000.0,16.4779,16.5129,16.4692,16.4954,2142000.0
2014-02-28 13:00:00,18.84,18.84,18.82,18.82,1736000.0,16.4954,16.4954,16.4779,16.4779,1736000.0
2014-02-28 13:05:00,18.82,18.84,18.82,18.83,1010800.0,16.4779,16.4954,16.4779,16.4867,1010800.0
2014-02-28 13:10:00,18.83,18.87,18.83,18.86,2419200.0,16.4867,16.5217,16.4867,16.5129,2419200.0
2014-02-28 13:15:00,18.86,18.88,18.86,18.88,1744400.0,16.5129,16.5304,16.5129,16.5304,1744400.0
2014-02-28 13:20:00,18.87,18.89,18.86,18.88,2858800.0,16.5217,16.5392,16.5129,16.5304,2858800.0
2014-02-28 13:25:00,18.88,18.89,18.86,18.86,1864800.0,16.5304,16.5392,16.5129,16.5129,1864800.0
2014-02-28 13:30:00,18.86,18.86,18.8,18.8,3886400.0,16.5129,16.5129,16.4604,16.4604,3886400.0
2014-02-28 13:35:00,18.81,18.82,18.77,18.79,4662000.0,16.4692,16.4779,16.4341,16.4516,4662000.0
2014-02-28 13:40:00,18.79,18.79,18.77,18.79,2615200.0,16.4516,16.4516,16.4341,16.4516,2615200.0
2014-02-28 13:45:00,18.79,18.79,18.75,18.76,3981600.0,16.4516,16.4516,16.4166,16.4254,3981600.0
2014-02-28 13:50:00,18.76,18.76,18.69,18.7,6980400.0,16.4254,16.4254,16.3641,16.3728,6980400.0
2014-02-28 13:55:00,18.7,18.74,18.69,18.74,4228000.0,16.3728,16.4079,16.3641,16.4079,4228000.0
2014-02-28 14:00:00,18.74,18.74,18.71,18.71,2847600.0,16.4079,16.4079,16.3816,16.3816,2847600.0
2014-02-28 14:05:00,18.71,18.72,18.69,18.7,3259200.0,16.3816,16.3904,16.3641,16.3728,3259200.0
2014-02-28 14:10:00,18.7,18.74,18.69,18.74,2080400.0,16.3728,16.4079,16.3641,16.4079,2080400.0
2014-02-28 14:15:00,18.74,18.78,18.73,18.78,3721200.0,16.4079,16.4429,16.3991,16.4429,3721200.0
2014-02-28 14:20:00,18.77,18.78,18.74,18.74,2564800.0,16.4341,16.4429,16.4079,16.4079,2564800.0
2014-02-28 14:25:00,18.74,18.75,18.72,18.75,2128000.0,16.4079,16.4166,16.3904,16.4166,2128000.0
2014-02-28 14:30:00,18.75,18.76,18.73,18.73,2055200.0,16.4166,16.4254,16.3991,16.3991,2055200.0
2014-02-28 14:35:00,18.73,18.74,18.71,18.73,1934800.0,16.3991,16.4079,16.3816,16.3991,1934800.0
2014-02-28 14:40:00,18.73,18.75,18.73,18.74,1876000.0,16.3991,16.4166,16.3991,16.4079,1876000.0
2014-02-28 14:45:00,18.74,18.75,18.72,18.74,2696400.0,16.4079,16.4166,16.3904,16.4079,2696400.0
2014-02-28 14:50:00,18.74,18.75,18.73,18.74,2534000.0,16.4079,16.4166,16.3991,16.4079,2534000.0
2014-02-28 14:55:00,18.74,18.75,18.73,18.74,2083200.0,16.4079,16.4166,16.3991,16.4079,2083200.0
2014-02-28 15:00:00,18.74,18.74,18.69,18.71,3861200.0,16.4079,16.4079,16.3641,16.3816,3861200.0
2014-02-28 15:05:00,18.7,18.71,18.67,18.67,4650800.0,16.3728,16.3816,16.3466,16.3466,4650800.0
2014-02-28 15:10:00,18.67,18.7,18.65,18.7,5272400.0,16.3466,16.3728,16.3291,16.3728,5272400.0
2014-02-28 15:15:00,18.7,18.71,18.68,18.69,3396400.0,16.3728,16.3816,16.3553,16.3641,3396400.0
2014-02-28 15:20:00,18.69,18.74,18.69,18.74,4286800.0,16.3641,16.4079,16.3641,16.4079,4286800.0
2014-02-28 15:25:00,18.73,18.76,18.72,18.75,3715600.0,16.3991,16.4254,16.3904,16.4166,3715600.0
2014-02-28 15:30:00,18.75,18.76,18.74,18.75,3158400.0,16.4166,16.4254,16.4079,16.4166,3158400.0
2014-02-28 15:35:00,18.75,18.76,18.74,18.74,2044000.0,16.4166,16.4254,16.4079,16.4079,2044000.0
2014-02-28 15:40:00,18.74,18.77,18.74,18.75,3578400.0,16.4079,16.4341,16.4079,16.4166,3578400.0
2014-02-28 15:45:00,18.75,18.76,18.74,18.75,3592400.0,16.4166,16.4254,16.4079,16.4166,3592400.0
2014-02-28 15:50:00,18.75,18.76,18.75,18.76,4751600.0,16.4166,16.4254,16.4166,16.4254,4751600.0
2014-02-28 15:55:00,18.76,18.82,18.76,18.8,11510800.0,16.4254,16.4779,16.4254,16.4604,11510800.0
2014-03-03 09:30:00,18.69,18.86,18.68,18.85,13106800.0,16.3641,16.5129,16.3553,16.5042,13106800.0
2014-03-03 09:35:00,18.85,18.88,18.81,18.84,9200800.0,16.5042,16.5304,16.4692,16.4954,9200800.0
2014-03-03 09:40:00,18.84,18.92,18.82,18.92,7823200.0,16.4954,16.5655,16.4779,16.5655,7823200.0
2014-03-03 09:45:00,18.92,18.95,18.91,18.94,7190400.0,16.5655,16.5917,16.5567,16.583,7190400.0
2014-03-03 09:50:00,18.94,18.94,18.88,18.89,4634000.0,16.583,16.583,16.5304,16.5392,4634000.0
2014-03-03 09:55:00,18.89,18.91,18.84,18.88,4018000.0,16.5392,16.5567,16.4954,16.5304,4018000.0
2014-03-03 10:00:00,18.88,18.92,18.86,18.91,3180800.0,16.5304,16.5655,16.5129,16.5567,3180800.0
2014-03-03 10:05:00,18.92,18.92,18.86,18.86,2158800.0,16.5655,16.5655,16.5129,16.5129,2158800.0
2014-03-03 10:10:00,18.87,18.88,18.82,18.83,3967600.0,16.5217,16.5304,16.4779,16.4867,3967600.0
2014-03-03 10:15:00,18.83,18.84,18.78,18.81,4102000.0,16.4867,16.4954,16.4429,16.4692,4102000.0
2014-03-03 10:20:00,18.81,18.82,18.78,18.82,2738400.0,16.4692,16.4779,16.4429,16.4779,2738400.0
2014-03-03 10:25:00,18.82,18.85,18.8,18.84,3463600.0,16.4779,16.5042,16.4604,16.4954,3463600.0
2014-03-03 10:30:00,18.83,18.86,18.83,18.85,2774800.0,16.4867,16.5129,16.4867,16.5042,2774800.0
2014-03-03 10:35:00,18.85,18.86,18.82,18.85,1680000.0,16.5042,16.5129,16.4779,16.5042,1680000.0
2014-03-03 10:40:00,18.85,18.89,18.85,18.87,2354800.0,16.5042,16.5392,16.5042,16.5217,2354800.0
2014-03-03 10:45:00,18.87,18.88,18.86,18.87,1467200.0,16.5217,16.5304,16.5129,16.5217,1467200.0
2014-03-03 10:50:00,18.87,18.89,18.86,18.86,1386000.0,16.5217,16.5392,16.5129,16.5129,1386000.0
2014-03-03 10:55:00,18.87,18.88,18.84,18.87,1117200.0,16.5217,16.5304,16.4954,16.5217,1117200.0
2014-03-03 11:00:00,18.87,18.88,18.84,18.85,1534400.0,16.5217,16.5304,16.4954,16.5042,1534400.0
2014-03-03 11:05:00,18.85,18.85,18.79,18.8,2858800.0,16.5042,16.5042,16.4516,16.4604,2858800.0
2014-03-03 11:10:00,18.8,18.8,18.79,18.79,1587600.0,16.4604,16.4604,16.4516,16.4516,1587600.0
2014-03-03 11:15:00,18.8,18.8,18.77,18.8,1996400.0,16.4604,16.4604,16.4341,16.4604,1996400.0
2014-03-03 11:20:00,18.8,18.81,18.79,18.79,1778000.0,16.4604,16.4692,16.4516,16.4516,1778000.0
2014-03-03 11:25:00,18.8,18.8,18.76,18.76,1979600.0,16.4604,16.4604,16.4254,16.4254,1979600.0
2014-03-03 11:30:00,18.76,18.77,18.73,18.75,2783200.0,16.4254,16.4341,16.3991,16.4166,2783200.0
2014-03-03 11:35:00,18.75,18.77,18.75,18.75,1164800.0,16.4166,16.4341,16.4166,16.4166,1164800.0
2014-03-03 11:40:00,18.75,18.76,18.72,18.73,1842400.0,16.4166,16.4254,16.3904,16.3991,1842400.0
2014-03-03 11:45:00,18.73,18.73,18.69,18.72,2506000.0,16.3991,16.3991,16.3641,16.3904,2506000.0
2014-03-03 11:50:00,18.72,18.72,18.7,18.72,1783600.0,16.3904,16.3904,16.3728,16.3904,1783600.0
2014-03-03 11:55:00,18.72,18.72,18.69,18.69,1450400.0,16.3904,16.3904,16.3641,16.3641,1450400.0
2014-03-03 12:00:00,18.7,18.7,18.67,18.7,2872800.0,16.3728,16.3728,16.3466,16.3728,2872800.0
2014-03-03 12:05:00,18.7,18.71,18.69,18.69,1475600.0,16.3728,16.3816,16.3641,16.3641,1475600.0
2014-03-03 12:10:00,18.69,18.75,18.68,18.74,3900400.0,16.3641,16.4166,16.3553,16.4079,3900400.0
2014-03-03 12:15:00,18.75,18.75,18.71,18.71,1909600.0,16.4166,16.4166,16.3816,16.3816,1909600.0
2014-03-03 12:20:00,18.71,18.72,18.7,18.71,1128400.0,16.3816,16.3904,16.3728,16.3816,1128400.0
2014-03-03 12:25:00,18.71,18.72,18.69,18.7,960400.0,16.3816,16.3904,16.3641,16.3728,960400.0
2014-03-03 12:30:00,18.7,18.73,18.69,18.72,1447600.0,16.3728,16.3991,16.3641,16.3904,1447600.0
2014-03-03 12:35:00,18.72,18.74,18.72,18.73,1761200.0,16.3904,16.4079,16.3904,16.3991,1761200.0
2014-03-03 12:40:00,18.73,18.74,18.71,18.74,1027600.0,16.3991,16.4079,16.3816,16.4079,1027600.0
2014-03-03 12:45:00,18.74,18.75,18.7,18.71,971600.0,16.4079,16.4166,16.3728,16.3816,971600.0
2014-03-03 12:50:00,18.72,18.73,18.71,18.72,823200.0,16.3904,16.3991,16.3816,16.3904,823200.0
2014-03-03 12:55:00,18.72,18.75,18.72,18.74,977200.0,16.3904,16.4166,16.3904,16.4079,977200.0
2014-03-03 13:00:00,18.74,18.77,18.73,18.76,1705200.0,16.4079,16.4341,16.3991,16.4254,1705200.0
2014-03-03 13:05:00,18.76,18.78,18.75,18.78,1237600.0,16.4254,16.4429,16.4166,16.4429,1237600.0
2014-03-03 13:10:00,18.78,18.78,18.76,18.77,1016400.0,16.4429,16.4429,16.4254,16.4341,1016400.0
2014-03-03 13:15:00,18.77,18.77,18.74,18.75,1590400.0,16.4341,16.4341,16.4079,16.4166,1590400.0
2014-03-03 13:20:00,18.75,18.79,18.74,18.78,1534400.0,16.4166,16.4516,16.4079,16.4429,1534400.0
2014-03-03 13:25:00,18.78,18.81,18.78,18.8,1349600.0,16.4429,16.4692,16.4429,16.4604,1349600.0
2014-03-03 13:30:00,18.8,18.8,18.77,18.78,1044400.0,16.4604,16.4604,16.4341,16.4429,1044400.0
2014-03-03 13:35:00,18.78,18.78,18.76,18.77,868000.0,16.4429,16.4429,16.4254,16.4341,868000.0
2014-03-03 13:40:00,18.76,18.77,18.76,18.77,761600.0,16.4254,16.4341,16.4254,16.4341,761600.0
2014-03-03 13:45:00,18.77,18.77,18.75,18.76,784000.0,16.4341,16.4341,16.4166,16.4254,784000.0
2014-03-03 13:50:00,18.76,18.76,18.74,18.75,809200.0,16.4254,16.4254,16.4079,16.4166,809200.0
2014-03-03 13:55:00,18.75,18.77,18.75,18.76,1352400.0,16.4166,16.4341,16.4166,16.4254,1352400.0
2014-03-03 14:00:00,18.76,18.78,18.76,18.77,803600.0,16.4254,16.4429,16.4254,16.4341,803600.0
2014-03-03 14:05:00,18.77,18.81,18.76,18.8,2296000.0,16.4341,16.4692,16.4254,16.4604,2296000.0
2014-03-03 14:10:00,18.81,18.83,18.8,18.83,1565200.0,16.4692,16.4867,16.4604,16.4867,1565200.0
2014-03-03 14:15:00,18.83,18.83,18.79,18.79,1209600.0,16.4867,16.4867,16.4516,16.4516,1209600.0
2014-03-03 14:20:00,18.79,18.81,18.78,18.78,1150800.0,16.4516,16.4692,16.4429,16.4429,1150800.0
2014-03-03 14:25:00,18.79,18.8,18.76,18.76,887600.0,16.4516,16.4604,16.4254,16.4254,887600.0
2014-03-03 14:30:00,18.77,18.79,18.75,18.79,742000.0,16.4341,16.4516,16.4166,16.4516,742000.0
2014-03-03 14:35:00,18.79,18.8,18.78,18.79,840000.0,16.4516,16.4604,16.4429,16.4516,840000.0
2014-03-03 14:40:00,18.79,18.8,18.78,18.8,823200.0,16.4516,16.4604,16.4429,16.4604,823200.0
2014-03-03 14:45:00,18.8,18.83,18.8,18.83,1187200.0,16.4604,16.4867,16.4604,16.4867,1187200.0
2014-03-03 14:50:00,18.83,18.83,18.8,18.81,1254400.0,16.4867,16.4867,16.4604,16.4692,1254400.0
2014-03-03 14:55:00,18.81,18.81,18.78,18.79,963200.0,16.4692,16.4692,16.4429,16.4516,963200.0
2014-03-03 15:00:00,18.79,18.8,18.77,18.78,898800.0,16.4516,16.4604,16.4341,16.4429,898800.0
2014-03-03 15:05:00,18.78,18.78,18.76,18.76,996800.0,16.4429,16.4429,16.4254,16.4254,996800.0
2014-03-03 15:10:00,18.76,18.77,18.74,18.76,1761200.0,16.4254,16.4341,16.4079,16.4254,1761200.0
2014-03-03 15:15:00,18.75,18.8,18.75,18.8,1621200.0,16.4166,16.4604,16.4166,16.4604,1621200.0
2014-03-03 15:20:00,18.79,18.79,18.77,18.78,1195600.0,16.4516,16.4516,16.4341,16.4429,1195600.0
2014-03-03 15:25:00,18.79,18.8,18.75,18.78,1901200.0,16.4516,16.4604,16.4166,16.4429,1901200.0
2014-03-03 15:30:00,18.77,18.79,18.76,18.78,1806000.0,16.4341,16.4516,16.4254,16.4429,1806000.0
2014-03-03 15:35:00,18.79,18.83,18.78,18.82,2693600.0,16.4516,16.4867,16.4429,16.4779,2693600.0
2014-03-03 15:40:00,18.82,18.83,18.8,18.82,2581600.0,16.4779,16.4867,16.4604,16.4779,2581600.0
2014-03-03 15:45:00,18.82,18.83,18.81,18.81,2620800.0,16.4779,16.4867,16.4692,16.4692,2620800.0
2014-03-03 15:50:00,18.81,18.82,18.8,18.82,2973600.0,16.4692,16.4779,16.4604,16.4779,2973600.0
2014-03-03 15:55:00,18.82,18.85,18.82,18.85,6459600.0,16.4779,16.5042,16.4779,16.5042,6459600.0
2014-03-04 09:30:00,18.96,19.02,18.9,18.95,11888800.0,16.6005,16.653,16.548,16.5917,11888800.0
2014-03-04 09:35:00,18.96,18.97,18.91,18.95,4410000.0,16.6005,16.6092,16.5567,16.5917,4410000.0
2014-03-04 09:40:00,18.96,18.96,18.91,18.93,4267200.0,16.6005,16.6005,16.5567,16.5742,4267200.0
2014-03-04 09:45:00,18.93,18.95,18.92,18.93,2268000.0,16.5742,16.5917,16.5655,16.5742,2268000.0
2014-03-04 09:50:00,18.94,18.98,18.93,18.96,4051600.0,16.583,16.618,16.5742,16.6005,4051600.0
2014-03-04 09:55:00,18.96,18.99,18.95,18.97,3712800.0,16.6005,16.6268,16.5917,16.6092,3712800.0
2014-03-04 10:00:00,18.97,18.99,18.97,18.98,3444000.0,16.6092,16.6268,16.6092,16.618,3444000.0
2014-03-04 10:05:00,18.98,18.99,18.94,18.96,2760800.0,16.618,16.6268,16.583,16.6005,2760800.0
2014-03-04 10:10:00,18.97,18.97,18.95,18.97,1968400.0,16.6092,16.6092,16.5917,16.6092,1968400.0
2014-03-04 10:15:00,18.97,18.97,18.95,18.97,2038400.0,16.6092,16.6092,16.5917,16.6092,2038400.0
2014-03-04 10:20:00,18.97,18.97,18.94,18.94,2433200.0,16.6092,16.6092,16.583,16.583,2433200.0
2014-03-04 10:25:00,18.95,18.97,18.94,18.96,1537200.0,16.5917,16.6092,16.583,16.6005,1537200.0
2014-03-04 10:30:00,18.96,18.97,18.95,18.96,1932000.0,16.6005,16.6092,16.5917,16.6005,1932000.0
2014-03-04 10:35:00,18.96,18.99,18.96,18.98,3682000.0,16.6005,16.6268,16.6005,16.618,3682000.0
2014-03-04 10:40:00,18.98,18.98,18.95,18.96,2158800.0,16.618,16.618,16.5917,16.6005,2158800.0
2014-03-04 10:45:00,18.96,18.97,18.93,18.94,2926000.0,16.6005,16.6092,16.5742,16.583,2926000.0
2014-03-04 10:50:00,18.94,18.96,18.94,18.95,1411200.0,16.583,16.6005,16.583,16.5917,1411200.0
2014-03-04 10:55:00,18.95,18.98,18.95,18.97,2167200.0,16.5917,16.618,16.5917,16.6092,2167200.0
2014-03-04 11:00:00,18.97,18.98,18.96,18.97,1576400.0,16.6092,16.618,16.6005,16.6092,1576400.0
2014-03-04 11:05:00,18.97,18.98,18.97,18.98,1257200.0,16.6092,16.618,16.6092,16.618,1257200.0
2014-03-04 11:10:00,18.98,19.01,18.98,19.01,4676000.0,16.618,16.6443,16.618,16.6443,4676000.0
2014-03-04 11:15:00,19.01,19.01,18.99,18.99,2091600.0,16.6443,16.6443,16.6268,16.6268,2091600.0
2014-03-04 11:20:00,18.99,19.0,18.99,18.99,1456000.0,16.6268,16.6355,16.6268,16.6268,1456000.0
2014-03-04 11:25:00,18.99,19.0,18.99,19.0,1486800.0,16.6268,16.6355,16.6268,16.6355,1486800.0
2014-03-04 11:30:00,19.0,19.0,18.96,18.98,2287600.0,16.6355,16.6355,16.6005,16.618,2287600.0
2014-03-04 11:35:00,18.98,18.99,18.97,18.99,1699600.0,16.618,16.6268,16.6092,16.6268,1699600.0
2014-03-04 11:40:00,18.99,18.99,18.98,18.99,862400.0,16.6268,16.6268,16.618,16.6268,862400.0
2014-03-04 11:45:00,18.99,19.0,18.98,18.98,985600.0,16.6268,16.6355,16.618,16.618,985600.0
2014-03-04 11:50:00,18.98,19.0,18.98,18.99,884800.0,16.618,16.6355,16.618,16.6268,884800.0
2014-03-04 11:55:00,18.99,18.99,18.96,18.97,1940400.0,16.6268,16.6268,16.6005,16.6092,1940400.0
2014-03-04 12:00:00,18.97,18.97,18.95,18.97,1307600.0,16.6092,16.6092,16.5917,16.6092,1307600.0
2014-03-04 12:05:00,18.97,18.97,18.95,18.96,1302000.0,16.6092,16.6092,16.5917,16.6005,1302000.0
2014-03-04 12:10:00,18.96,18.96,18.95,18.96,1069600.0,16.6005,16.6005,16.5917,16.6005,1069600.0
2014-03-04 12:15:00,18.96,18.97,18.96,18.97,1052800.0,16.6005,16.6092,16.6005,16.6092,1052800.0
2014-03-04 12:20:00,18.96,18.98,18.96,18.96,1092000.0,16.6005,16.618,16.6005,16.6005,1092000.0
2014-03-04 12:25:00,18.96,18.97,18.96,18.96,814800.0,16.6005,16.6092,16.6005,16.6005,814800.0
2014-03-04 12:30:00,18.96,18.96,18.95,18.96,1080800.0,16.6005,16.6005,16.5917,16.6005,1080800.0
2014-03-04 12:35:00,18.96,18.97,18.96,18.96,1072400.0,16.6005,16.6092,16.6005,16.6005,1072400.0
2014-03-04 12:40:00,18.96,18.96,18.95,18.96,960400.0,16.6005,16.6005,16.5917,16.6005,960400.0
2014-03-04 12:45:00,18.96,18.97,18.96,18.97,1136800.0,16.6005,16.6092,16.6005,16.6092,1136800.0
2014-03-04 12:50:00,18.97,18.99,18.97,18.97,2312800.0,16.6092,16.6268,16.6092,16.6092,2312800.0
2014-03-04 12:55:00,18.97,18.98,18.96,18.97,1408400.0,16.6092,16.618,16.6005,16.6092,1408400.0
2014-03-04 13:00:00,18.96,18.96,18.95,18.95,988400.0,16.6005,16.6005,16.5917,16.5917,988400.0
2014-03-04 13:05:00,18.95,18.97,18.95,18.96,1780800.0,16.5917,16.6092,16.5917,16.6005,1780800.0
2014-03-04 13:10:00,18.96,18.97,18.96,18.96,1593200.0,16.6005,16.6092,16.6005,16.6005,1593200.0
2014-03-04 13:15:00,18.97,18.97,18.96,18.96,627200.0,16.6092,16.6092,16.6005,16.6005,627200.0
2014-03-04 13:20:00,18.96,18.97,18.95,18.95,534800.0,16.6005,16.6092,16.5917,16.5917,534800.0
2014-03-04 13:25:00,18.96,18.96,18.93,18.94,1719200.0,16.6005,16.6005,16.5742,16.583,1719200.0
2014-03-04 13:30:00,18.94,18.94,18.92,18.93,2114000.0,16.583,16.583,16.5655,16.5742,2114000.0
2014-03-04 13:35:00,18.93,18.93,18.92,18.93,1724800.0,16.5742,16.5742,16.5655,16.5742,1724800.0
2014-03-04 13:40:00,18.92,18.93,18.92,18.93,1223600.0,16.5655,16.5742,16.5655,16.5742,1223600.0
2014-03-04 13:45:00,18.93,18.95,18.92,18.93,2172800.0,16.5742,16.5917,16.5655,16.5742,2172800.0
2014-03-04 13:50:00,18.92,18.94,18.92,18.92,1475600.0,16.5655,16.583,16.5655,16.5655,1475600.0
2014-03-04 13:55:00,18.93,18.93,18.88,18.88,3612000.0,16.5742,16.5742,16.5304,16.5304,3612000.0
2014-03-04 14:00:00,18.88,18.9,18.85,18.89,6017200.0,16.5304,16.548,16.5042,16.5392,6017200.0
2014-03-04 14:05:00,18.88,18.9,18.87,18.89,1559600.0,16.5304,16.548,16.5217,16.5392,1559600.0
2014-03-04 14:10:00,18.9,18.91,18.88,18.89,1288000.0,16.548,16.5567,16.5304,16.5392,1288000.0
2014-03-04 14:15:00,18.89,18.91,18.88,18.89,1204000.0,16.5392,16.5567,16.5304,16.5392,1204000.0
2014-03-04 14:20:00,18.9,18.91,18.89,18.9,901600.0,16.548,16.5567,16.5392,16.548,901600.0
2014-03-04 14:25:00,18.89,18.9,18.89,18.9,677600.0,16.5392,16.548,16.5392,16.548,677600.0
2014-03-04 14:30:00,18.9,18.92,18.9,18.91,1332800.0,16.548,16.5655,16.548,16.5567,1332800.0
2014-03-04 14:35:00,18.91,18.91,18.88,18.89,1346800.0,16.5567,16.5567,16.5304,16.5392,1346800.0
2014-03-04 14:40:00,18.89,18.91,18.89,18.9,820400.0,16.5392,16.5567,16.5392,16.548,820400.0
2014-03-04 14:45:00,18.9,18.91,18.89,18.9,1290800.0,16.548,16.5567,16.5392,16.548,1290800.0
2014-03-04 14:50:00,18.9,18.92,18.89,18.91,1694000.0,16.548,16.5655,16.5392,16.5567,1694000.0
2014-03-04 14:55:00,18.91,18.94,18.91,18.93,2237200.0,16.5567,16.583,16.5567,16.5742,2237200.0
2014-03-04 15:00:00,18.93,18.95,18.93,18.94,1363600.0,16.5742,16.5917,16.5742,16.583,1363600.0
2014-03-04 15:05:00,18.93,18.94,18.92,18.92,1638000.0,16.5742,16.583,16.5655,16.5655,1638000.0
2014-03-04 15:10:00,18.92,18.95,18.91,18.95,1789200.0,16.5655,16.5917,16.5567,16.5917,1789200.0
2014-03-04 15:15:00,18.95,18.96,18.94,18.96,2044000.0,16.5917,16.6005,16.583,16.6005,2044000.0
2014-03-04 15:20:00,18.96,18.96,18.95,18.95,1817200.0,16.6005,16.6005,16.5917,16.5917,1817200.0
2014-03-04 15:25:00,18.95,18.96,18.94,18.95,1537200.0,16.5917,16.6005,16.583,16.5917,1537200.0
2014-03-04 15:30:00,18.96,18.96,18.95,18.96,2212000.0,16.6005,16.6005,16.5917,16.6005,2212000.0
2014-03-04 15:35:00,18.96,18.96,18.94,18.95,1430800.0,16.6005,16.6005,16.583,16.5917,1430800.0
2014-03-04 15:40:00,18.95,18.96,18.95,18.96,3298400.0,16.5917,16.6005,16.5917,16.6005,3298400.0
2014-03-04 15:45:00,18.96,18.96,18.95,18.96,2923200.0,16.6005,16.6005,16.5917,16.6005,2923200.0
2014-03-04 15:50:00,18.96,18.97,18.95,18.96,6193600.0,16.6005,16.6092,16.5917,16.6005,6193600.0
2014-03-04 15:55:00,18.96,18.97,18.95,18.97,10368400.0,16.6005,16.6092,16.5917,16.6092,10368400.0
2014-03-05 09:30:00,18.96,19.04,18.95,18.99,9867200.0,16.6005,16.6705,16.5917,16.6268,9867200.0
2014-03-05 09:35:00,18.99,19.03,18.94,18.96,6134800.0,16.6268,16.6618,16.583,16.6005,6134800.0
2014-03-05 09:40:00,18.96,18.98,18.94,18.97,3124800.0,16.6005,16.618,16.583,16.6092,3124800.0
2014-03-05 09:45:00,18.97,18.98,18.94,18.96,2931600.0,16.6092,16.618,16.583,16.6005,2931600.0
2014-03-05 09:50:00,18.96,18.99,18.96,18.96,2920400.0,16.6005,16.6268,16.6005,16.6005,2920400.0
2014-03-05 09:55:00,18.97,18.98,18.91,18.92,4533200.0,16.6092,16.618,16.5567,16.5655,4533200.0
2014-03-05 10:00:00,18.92,18.94,18.9,18.92,4211200.0,16.5655,16.583,16.548,16.5655,4211200.0
2014-03-05 10:05:00,18.92,18.95,18.92,18.94,3500000.0,16.5655,16.5917,16.5655,16.583,3500000.0
2014-03-05 10:10:00,18.94,18.97,18.93,18.97,2744000.0,16.583,16.6092,16.5742,16.6092,2744000.0
2014-03-05 10:15:00,18.96,18.99,18.95,18.97,2872800.0,16.6005,16.6268,16.5917,16.6092,2872800.0
2014-03-05 10:20:00,18.97,18.98,18.97,18.98,1766800.0,16.6092,16.618,16.6092,16.618,1766800.0
2014-03-05 10:25:00,18.98,19.01,18.97,19.0,2447200.0,16.618,16.6443,16.6092,16.6355,2447200.0
2014-03-05 10:30:00,19.01,19.02,19.0,19.01,2881200.0,16.6443,16.653,16.6355,16.6443,2881200.0
2014-03-05 10:35:00,19.01,19.02,18.99,18.99,1780800.0,16.6443,16.653,16.6268,16.6268,1780800.0
2014-03-05 10:40:00,18.99,19.0,18.97,18.98,1405600.0,16.6268,16.6355,16.6092,16.618,1405600.0
2014-03-05 10:45:00,18.98,18.98,18.94,18.95,1722000.0,16.618,16.618,16.583,16.5917,1722000.0
2014-03-05 10:50:00,18.95,18.97,18.94,18.95,1811600.0,16.5917,16.6092,16.583,16.5917,1811600.0
2014-03-05 10:55:00,18.94,18.98,18.94,18.97,1654800.0,16.583,16.618,16.583,16.6092,1654800.0
2014-03-05 11:00:00,18.97,18.98,18.95,18.97,1688400.0,16.6092,16.618,16.5917,16.6092,1688400.0
2014-03-05 11:05:00,18.97,18.98,18.97,18.98,688800.0,16.6092,16.618,16.6092,16.618,688800.0
2014-03-05 11:10:00,18.98,18.99,18.97,18.98,1209600.0,16.618,16.6268,16.6092,16.618,1209600.0
2014-03-05 11:15:00,18.98,18.98,18.96,18.98,1360800.0,16.618,16.618,16.6005,16.618,1360800.0
2014-03-05 11:20:00,18.98,18.99,18.97,18.98,1204000.0,16.618,16.6268,16.6092,16.618,1204000.0
2014-03-05 11:25:00,18.99,18.99,18.95,18.96,1201200.0,16.6268,16.6268,16.5917,16.6005,1201200.0
2014-03-05 11:30:00,18.96,18.97,18.95,18.96,935200.0,16.6005,16.6092,16.5917,16.6005,935200.0
2014-03-05 11:35:00,18.96,18.97,18.96,18.96,1405600.0,16.6005,16.6092,16.6005,16.6005,1405600.0
2014-03-05 11:40:00,18.96,18.96,18.93,18.95,2326800.0,16.6005,16.6005,16.5742,16.5917,2326800.0
2014-03-05 11:45:00,18.95,18.97,18.94,18.96,753200.0,16.5917,16.6092,16.583,16.6005,753200.0
2014-03-05 11:50:00,18.96,18.98,18.96,18.96,982800.0,16.6005,16.618,16.6005,16.6005,982800.0
2014-03-05 11:55:00,18.96,18.97,18.96,18.97,540400.0,16.6005,16.6092,16.6005,16.6092,540400.0
2014-03-05 12:00:00,18.97,18.97,18.96,18.97,355600.0,16.6092,16.6092,16.6005,16.6092,355600.0
2014-03-05 12:05:00,18.96,18.98,18.96,18.98,828800.0,16.6005,16.618,16.6005,16.618,828800.0
2014-03-05 12:10:00,18.98,18.99,18.98,18.98,1162000.0,16.618,16.6268,16.618,16.618,1162000.0
2014-03-05 12:15:00,18.98,18.99,18.98,18.98,708400.0,16.618,16.6268,16.618,16.618,708400.0
2014-03-05 12:20:00,18.98,19.0,18.98,18.99,817600.0,16.618,16.6355,16.618,16.6268,817600.0
2014-03-05 12:25:00,18.99,19.01,18.99,19.01,1923600.0,16.6268,16.6443,16.6268,16.6443,1923600.0
2014-03-05 12:30:00,19.01,19.01,19.0,19.01,1302000.0,16.6443,16.6443,16.6355,16.6443,1302000.0
2014-03-05 12:35:00,19.01,19.02,19.01,19.02,2116800.0,16.6443,16.653,16.6443,16.653,2116800.0
2014-03-05 12:40:00,19.02,19.03,19.02,19.03,2335200.0,16.653,16.6618,16.653,16.6618,2335200.0
2014-03-05 12:45:00,19.03,19.08,19.02,19.08,5569200.0,16.6618,16.7056,16.653,16.7056,5569200.0
2014-03-05 12:50:00,19.08,19.08,19.06,19.07,2301600.0,16.7056,16.7056,16.688,16.6968,2301600.0
2014-03-05 12:55:00,19.06,19.08,19.06,19.07,1965600.0,16.688,16.7056,16.688,16.6968,1965600.0
2014-03-05 13:00:00,19.07,19.1,19.07,19.09,2556400.0,16.6968,16.7231,16.6968,16.7143,2556400.0
2014-03-05 13:05:00,19.09,19.1,19.08,19.09,2237200.0,16.7143,16.7231,16.7056,16.7143,2237200.0
2014-03-05 13:10:00,19.09,19.09,19.06,19.07,2657200.0,16.7143,16.7143,16.688,16.6968,2657200.0
2014-03-05 13:15:00,19.07,19.08,19.06,19.06,1699600.0,16.6968,16.7056,16.688,16.688,1699600.0
2014-03-05 13:20:00,19.07,19.08,19.06,19.07,988400.0,16.6968,16.7056,16.688,16.6968,988400.0
2014-03-05 13:25:00,19.07,19.08,19.04,19.05,1906800.0,16.6968,16.7056,16.6705,16.6793,1906800.0
2014-03-05 13:30:00,19.05,19.05,19.02,19.04,2133600.0,16.6793,16.6793,16.653,16.6705,2133600.0
2014-03-05 13:35:00,19.04,19.06,19.03,19.05,1374800.0,16.6705,16.688,16.6618,16.6793,1374800.0
2014-03-05 13:40:00,19.05,19.06,19.03,19.04,1153600.0,16.6793,16.688,16.6618,16.6705,1153600.0
2014-03-05 13:45:00,19.04,19.05,19.03,19.03,1335600.0,16.6705,16.6793,16.6618,16.6618,1335600.0
2014-03-05 13:50:00,19.03,19.03,19.02,19.03,870800.0,16.6618,16.6618,16.653,16.6618,870800.0
2014-03-05 13:55:00,19.02,19.04,19.02,19.02,1190000.0,16.653,16.6705,16.653,16.653,1190000.0
2014-03-05 14:00:00,19.02,19.04,19.02,19.04,1209600.0,16.653,16.6705,16.653,16.6705,1209600.0
2014-03-05 14:05:00,19.04,19.05,19.04,19.04,854000.0,16.6705,16.6793,16.6705,16.6705,854000.0
2014-03-05 14:10:00,19.04,19.05,19.04,19.04,677600.0,16.6705,16.6793,16.6705,16.6705,677600.0
2014-03-05 14:15:00,19.04,19.04,19.02,19.02,1299200.0,16.6705,16.6705,16.653,16.653,1299200.0
2014-03-05 14:20:00,19.02,19.02,18.99,19.01,1937600.0,16.653,16.653,16.6268,16.6443,1937600.0
2014-03-05 14:25:00,19.01,19.02,19.01,19.02,1335600.0,16.6443,16.653,16.6443,16.653,1335600.0
2014-03-05 14:30:00,19.02,19.02,19.0,19.01,697200.0,16.653,16.653,16.6355,16.6443,697200.0
2014-03-05 14:35:00,19.01,19.02,19.0,19.02,865200.0,16.6443,16.653,16.6355,16.653,865200.0
2014-03-05 14:40:00,19.02,19.02,19.0,19.01,714000.0,16.653,16.653,16.6355,16.6443,714000.0
2014-03-05 14:45:00,19.01,19.01,18.99,18.99,1195600.0,16.6443,16.6443,16.6268,16.6268,1195600.0
2014-03-05 14:50:00,18.99,19.01,18.99,19.0,1276800.0,16.6268,16.6443,16.6268,16.6355,1276800.0
2014-03-05 14:55:00,19.0,19.01,19.0,19.01,820400.0,16.6355,16.6443,16.6355,16.6443,820400.0
2014-03-05 15:00:00,19.01,19.01,18.99,19.0,1358000.0,16.6443,16.6443,16.6268,16.6355,1358000.0
2014-03-05 15:05:00,19.0,19.02,19.0,19.0,1528800.0,16.6355,16.653,16.6355,16.6355,1528800.0
2014-03-05 15:10:00,19.0,19.03,18.99,19.03,1825600.0,16.6355,16.6618,16.6268,16.6618,1825600.0
2014-03-05 15:15:00,19.02,19.03,19.0,19.02,1279600.0,16.653,16.6618,16.6355,16.653,1279600.0
2014-03-05 15:20:00,19.01,19.04,19.01,19.04,1248800.0,16.6443,16.6705,16.6443,16.6705,1248800.0
2014-03-05 15:25:00,19.03,19.04,19.03,19.03,1282400.0,16.6618,16.6705,16.6618,16.6618,1282400.0
2014-03-05 15:30:00,19.03,19.04,19.02,19.04,1349600.0,16.6618,16.6705,16.653,16.6705,1349600.0
2014-03-05 15:35:00,19.03,19.04,19.03,19.04,1332800.0,16.6618,16.6705,16.6618,16.6705,1332800.0
2014-03-05 15:40:00,19.04,19.04,19.03,19.03,1657600.0,16.6705,16.6705,16.6618,16.6618,1657600.0
2014-03-05 15:45:00,19.03,19.03,19.01,19.03,2321200.0,16.6618,16.6618,16.6443,16.6618,2321200.0
2014-03-05 15:50:00,19.03,19.03,19.02,19.03,2102800.0,16.6618,16.6618,16.653,16.6618,2102800.0
2014-03-05 15:55:00,19.03,19.03,19.01,19.01,5762400.0,16.6618,16.6618,16.6443,16.6443,5762400.0
2014-03-06 09:30:00,19.02,19.09,19.02,19.04,7078400.0,16.653,16.7143,16.653,16.6705,7078400.0
2014-03-06 09:35:00,19.04,19.07,19.02,19.03,4242000.0,16.6705,16.6968,16.653,16.6618,4242000.0
2014-03-06 09:40:00,19.03,19.05,19.03,19.05,2186800.0,16.6618,16.6793,16.6618,16.6793,2186800.0
2014-03-06 09:45:00,19.05,19.07,19.01,19.01,4225200.0,16.6793,16.6968,16.6443,16.6443,4225200.0
2014-03-06 09:50:00,19.02,19.02,18.98,19.0,4818800.0,16.653,16.653,16.618,16.6355,4818800.0
2014-03-06 09:55:00,19.0,19.01,18.96,18.97,3110800.0,16.6355,16.6443,16.6005,16.6092,3110800.0
2014-03-06 10:00:00,18.97,19.0,18.95,18.99,3077200.0,16.6092,16.6355,16.5917,16.6268,3077200.0
2014-03-06 10:05:00,18.99,19.01,18.99,19.0,2038400.0,16.6268,16.6443,16.6268,16.6355,2038400.0
2014-03-06 10:10:00,19.0,19.0,18.96,18.98,1674400.0,16.6355,16.6355,16.6005,16.618,1674400.0
2014-03-06 10:15:00,18.98,18.99,18.97,18.98,1713600.0,16.618,16.6268,16.6092,16.618,1713600.0
2014-03-06 10:20:00,18.98,19.02,18.98,19.0,2007600.0,16.618,16.653,16.618,16.6355,2007600.0
2014-03-06 10:25:00,19.01,19.04,19.0,19.04,2150400.0,16.6443,16.6705,16.6355,16.6705,2150400.0
2014-03-06 10:30:00,19.04,19.05,19.02,19.05,1685600.0,16.6705,16.6793,16.653,16.6793,1685600.0
2014-03-06 10:35:00,19.05,19.06,19.03,19.04,2111200.0,16.6793,16.688,16.6618,16.6705,2111200.0
2014-03-06 10:40:00,19.04,19.04,19.0,19.0,1691200.0,16.6705,16.6705,16.6355,16.6355,1691200.0
2014-03-06 10:45:00,19.0,19.01,19.0,19.0,1072400.0,16.6355,16.6443,16.6355,16.6355,1072400.0
2014-03-06 10:50:00,19.0,19.02,19.0,19.0,1660400.0,16.6355,16.653,16.6355,16.6355,1660400.0
2014-03-06 10:55:00,19.01,19.01,18.99,19.01,1092000.0,16.6443,16.6443,16.6268,16.6443,1092000.0
2014-03-06 11:00:00,19.01,19.02,18.99,19.0,1397200.0,16.6443,16.653,16.6268,16.6355,1397200.0
2014-03-06 11:05:00,19.0,19.02,19.0,19.01,952000.0,16.6355,16.653,16.6355,16.6443,952000.0
2014-03-06 11:10:00,19.01,19.01,19.0,19.01,551600.0,16.6443,16.6443,16.6355,16.6443,551600.0
2014-03-06 11:15:00,19.01,19.03,19.0,19.02,1405600.0,16.6443,16.6618,16.6355,16.653,1405600.0
2014-03-06 11:20:00,19.02,19.03,19.02,19.02,708400.0,16.653,16.6618,16.653,16.653,708400.0
2014-03-06 11:25:00,19.02,19.02,19.0,19.02,991200.0,16.653,16.653,16.6355,16.653,991200.0
2014-03-06 11:30:00,19.01,19.02,19.0,19.0,890400.0,16.6443,16.653,16.6355,16.6355,890400.0
2014-03-06 11:35:00,19.0,19.0,18.99,18.99,1117200.0,16.6355,16.6355,16.6268,16.6268,1117200.0
2014-03-06 11:40:00,18.99,19.0,18.99,19.0,655200.0,16.6268,16.6355,16.6268,16.6355,655200.0
2014-03-06 11:45:00,19.0,19.0,18.98,18.99,1444800.0,16.6355,16.6355,16.618,16.6268,1444800.0
2014-03-06 11:50:00,18.99,18.99,18.98,18.99,1131200.0,16.6268,16.6268,16.618,16.6268,1131200.0
2014-03-06 11:55:00,18.99,19.0,18.99,18.99,635600.0,16.6268,16.6355,16.6268,16.6268,635600.0
2014-03-06 12:00:00,18.99,18.99,18.96,18.98,1800400.0,16.6268,16.6268,16.6005,16.618,1800400.0
2014-03-06 12:05:00,18.98,18.99,18.98,18.98,971600.0,16.618,16.6268,16.618,16.618,971600.0
2014-03-06 12:10:00,18.99,19.01,18.98,19.0,1324400.0,16.6268,16.6443,16.618,16.6355,1324400.0
2014-03-06 12:15:00,19.0,19.01,19.0,19.0,473200.0,16.6355,16.6443,16.6355,16.6355,473200.0
2014-03-06 12:20:00,19.0,19.0,18.99,18.99,784000.0,16.6355,16.6355,16.6268,16.6268,784000.0
2014-03-06 12:25:00,18.99,18.99,18.97,18.98,938000.0,16.6268,16.6268,16.6092,16.618,938000.0
2014-03-06 12:30:00,18.98,18.99,18.98,18.98,1358000.0,16.618,16.6268,16.618,16.618,1358000.0
2014-03-06 12:35:00,18.98,18.99,18.97,18.99,1078000.0,16.618,16.6268,16.6092,16.6268,1078000.0
2014-03-06 12:40:00,18.99,19.0,18.99,19.0,571200.0,16.6268,16.6355,16.6268,16.6355,571200.0
2014-03-06 12:45:00,19.0,19.0,18.98,18.98,1419600.0,16.6355,16.6355,16.618,16.618,1419600.0
2014-03-06 12:50:00,18.98,18.99,18.98,18.99,462000.0,16.618,16.6268,16.618,16.6268,462000.0
2014-03-06 12:55:00,18.99,18.99,18.98,18.99,1058400.0,16.6268,16.6268,16.618,16.6268,1058400.0
2014-03-06 13:00:00,18.99,18.99,18.98,18.98,610400.0,16.6268,16.6268,16.618,16.618,610400.0
2014-03-06 13:05:00,18.99,18.99,18.98,18.99,714000.0,16.6268,16.6268,16.618,16.6268,714000.0
2014-03-06 13:10:00,18.99,18.99,18.96,18.97,1184400.0,16.6268,16.6268,16.6005,16.6092,1184400.0
2014-03-06 13:15:00,18.97,18.98,18.97,18.97,991200.0,16.6092,16.618,16.6092,16.6092,991200.0
2014-03-06 13:20:00,18.98,18.98,18.95,18.95,1573600.0,16.618,16.618,16.5917,16.5917,1573600.0
2014-03-06 13:25:00,18.95,18.96,18.94,18.95,1366400.0,16.5917,16.6005,16.583,16.5917,1366400.0
2014-03-06 13:30:00,18.94,18.95,18.91,18.92,3858400.0,16.583,16.5917,16.5567,16.5655,3858400.0
2014-03-06 13:35:00,18.92,18.94,18.92,18.94,1332800.0,16.5655,16.583,16.5655,16.583,1332800.0
2014-03-06 13:40:00,18.94,18.94,18.91,18.91,1881600.0,16.583,16.583,16.5567,16.5567,1881600.0
2014-03-06 13:45:00,18.91,18.93,18.91,18.91,1181600.0,16.5567,16.5742,16.5567,16.5567,1181600.0
2014-03-06 13:50:00,18.92,18.92,18.9,18.9,915600.0,16.5655,16.5655,16.548,16.548,915600.0
2014-03-06 13:55:00,18.9,18.91,18.89,18.9,2340800.0,16.548,16.5567,16.5392,16.548,2340800.0
2014-03-06 14:00:00,18.9,18.91,18.86,18.9,2926000.0,16.548,16.5567,16.5129,16.548,2926000.0
2014-03-06 14:05:00,18.9,18.92,18.9,18.9,977200.0,16.548,16.5655,16.548,16.548,977200.0
2014-03-06 14:10:00,18.9,18.92,18.89,18.92,1484000.0,16.548,16.5655,16.5392,16.5655,1484000.0
2014-03-06 14:15:00,18.92,18.92,18.9,18.92,1212400.0,16.5655,16.5655,16.548,16.5655,1212400.0
2014-03-06 14:20:00,18.91,18.94,18.91,18.93,912800.0,16.5567,16.583,16.5567,16.5742,912800.0
2014-03-06 14:25:00,18.93,18.95,18.93,18.95,1492400.0,16.5742,16.5917,16.5742,16.5917,1492400.0
2014-03-06 14:30:00,18.95,18.95,18.91,18.92,2385600.0,16.5917,16.5917,16.5567,16.5655,2385600.0
2014-03-06 14:35:00,18.92,18.94,18.91,18.93,1232000.0,16.5655,16.583,16.5567,16.5742,1232000.0
2014-03-06 14:40:00,18.94,18.95,18.93,18.95,1036000.0,16.583,16.5917,16.5742,16.5917,1036000.0
2014-03-06 14:45:00,18.95,18.95,18.93,18.93,688800.0,16.5917,16.5917,16.5742,16.5742,688800.0
2014-03-06 14:50:00,18.93,18.95,18.93,18.93,767200.0,16.5742,16.5917,16.5742,16.5742,767200.0
2014-03-06 14:55:00,18.93,18.94,18.93,18.94,632800.0,16.5742,16.583,16.5742,16.583,632800.0
2014-03-06 15:00:00,18.94,18.95,18.94,18.94,932400.0,16.583,16.5917,16.583,16.583,932400.0
2014-03-06 15:05:00,18.94,18.95,18.93,18.93,1041600.0,16.583,16.5917,16.5742,16.5742,1041600.0
2014-03-06 15:10:00,18.93,18.94,18.92,18.93,935200.0,16.5742,16.583,16.5655,16.5742,935200.0
2014-03-06 15:15:00,18.93,18.94,18.92,18.93,876400.0,16.5742,16.583,16.5655,16.5742,876400.0
2014-03-06 15:20:00,18.93,18.94,18.93,18.94,842800.0,16.5742,16.583,16.5742,16.583,842800.0
2014-03-06 15:25:00,18.94,18.95,18.93,18.95,795200.0,16.583,16.5917,16.5742,16.5917,795200.0
2014-03-06 15:30:00,18.95,18.97,18.95,18.96,2486400.0,16.5917,16.6092,16.5917,16.6005,2486400.0
2014-03-06 15:35:00,18.96,18.97,18.96,18.96,1204000.0,16.6005,16.6092,16.6005,16.6005,1204000.0
2014-03-06 15:40:00,18.96,18.97,18.95,18.95,1173200.0,16.6005,16.6092,16.5917,16.5917,1173200.0
2014-03-06 15:45:00,18.95,18.96,18.94,18.94,1999200.0,16.5917,16.6005,16.583,16.583,1999200.0
2014-03-06 15:50:00,18.94,18.94,18.92,18.93,3001600.0,16.583,16.583,16.5655,16.5742,3001600.0
2014-03-06 15:55:00,18.93,18.96,18.92,18.96,6636000.0,16.5742,16.6005,16.5655,16.6005,6636000.0
2014-03-07 09:30:00,18.97,19.0,18.94,18.94,8864800.0,16.6092,16.6355,16.583,16.583,8864800.0
2014-03-07 09:35:00,18.95,18.98,18.9,18.91,5773600.0,16.5917,16.618,16.548,16.5567,5773600.0
2014-03-07 09:40:00,18.91,18.94,18.87,18.88,5362000.0,16.5567,16.583,16.5217,16.5304,5362000.0
2014-03-07 09:45:00,18.88,18.9,18.85,18.85,5336800.0,16.5304,16.548,16.5042,16.5042,5336800.0
2014-03-07 09:50:00,18.85,18.87,18.81,18.87,8232000.0,16.5042,16.5217,16.4692,16.5217,8232000.0
2014-03-07 09:55:00,18.87,18.88,18.84,18.86,3012800.0,16.5217,16.5304,16.4954,16.5129,3012800.0
2014-03-07 10:00:00,18.86,18.88,18.84,18.87,2945600.0,16.5129,16.5304,16.4954,16.5217,2945600.0
2014-03-07 10:05:00,18.87,18.9,18.85,18.89,3606400.0,16.5217,16.548,16.5042,16.5392,3606400.0
2014-03-07 10:10:00,18.89,18.9,18.88,18.9,1962800.0,16.5392,16.548,16.5304,16.548,1962800.0
2014-03-07 10:15:00,18.9,18.9,18.88,18.9,1366400.0,16.548,16.548,16.5304,16.548,1366400.0
2014-03-07 10:20:00,18.89,18.9,18.88,18.88,1688400.0,16.5392,16.548,16.5304,16.5304,1688400.0
2014-03-07 10:25:00,18.88,18.88,18.84,18.86,2926000.0,16.5304,16.5304,16.4954,16.5129,2926000.0
2014-03-07 10:30:00,18.86,18.88,18.86,18.87,1218000.0,16.5129,16.5304,16.5129,16.5217,1218000.0
2014-03-07 10:35:00,18.88,18.89,18.87,18.87,1120000.0,16.5304,16.5392,16.5217,16.5217,1120000.0
2014-03-07 10:40:00,18.87,18.89,18.86,18.86,1430800.0,16.5217,16.5392,16.5129,16.5129,1430800.0
2014-03-07 10:45:00,18.86,18.86,18.84,18.84,2268000.0,16.5129,16.5129,16.4954,16.4954,2268000.0
2014-03-07 10:50:00,18.84,18.86,18.84,18.85,2206400.0,16.4954,16.5129,16.4954,16.5042,2206400.0
2014-03-07 10:55:00,18.85,18.85,18.83,18.84,2139200.0,16.5042,16.5042,16.4867,16.4954,2139200.0
2014-03-07 11:00:00,18.84,18.84,18.8,18.8,3231200.0,16.4954,16.4954,16.4604,16.4604,3231200.0
2014-03-07 11:05:00,18.8,18.83,18.8,18.83,2587200.0,16.4604,16.4867,16.4604,16.4867,2587200.0
2014-03-07 11:10:00,18.83,18.83,18.82,18.83,2433200.0,16.4867,16.4867,16.4779,16.4867,2433200.0
2014-03-07 11:15:00,18.83,18.83,18.8,18.81,1722000.0,16.4867,16.4867,16.4604,16.4692,1722000.0
2014-03-07 11:20:00,18.81,18.84,18.8,18.83,1170400.0,16.4692,16.4954,16.4604,16.4867,1170400.0
2014-03-07 11:25:00,18.83,18.85,18.83,18.84,1307600.0,16.4867,16.5042,16.4867,16.4954,1307600.0
2014-03-07 11:30:00,18.84,18.86,18.83,18.85,1512000.0,16.4954,16.5129,16.4867,16.5042,1512000.0
2014-03-07 11:35:00,18.86,18.86,18.84,18.85,954800.0,16.5129,16.5129,16.4954,16.5042,954800.0
2014-03-07 11:40:00,18.85,18.86,18.84,18.86,991200.0,16.5042,16.5129,16.4954,16.5129,991200.0
2014-03-07 11:45:00,18.86,18.87,18.84,18.85,1400000.0,16.5129,16.5217,16.4954,16.5042,1400000.0
2014-03-07 11:50:00,18.85,18.85,18.83,18.83,1114400.0,16.5042,16.5042,16.4867,16.4867,1114400.0
2014-03-07 11:55:00,18.83,18.86,18.83,18.85,1240400.0,16.4867,16.5129,16.4867,16.5042,1240400.0
2014-03-07 12:00:00,18.84,18.85,18.82,18.82,1229200.0,16.4954,16.5042,16.4779,16.4779,1229200.0
2014-03-07 12:05:00,18.82,18.83,18.81,18.82,2035600.0,16.4779,16.4867,16.4692,16.4779,2035600.0
2014-03-07 12:10:00,18.81,18.82,18.81,18.81,826000.0,16.4692,16.4779,16.4692,16.4692,826000.0
2014-03-07 12:15:00,18.81,18.83,18.81,18.82,1649200.0,16.4692,16.4867,16.4692,16.4779,1649200.0
2014-03-07 12:20:00,18.82,18.84,18.82,18.83,1195600.0,16.4779,16.4954,16.4779,16.4867,1195600.0
2014-03-07 12:25:00,18.83,18.83,18.83,18.83,756000.0,16.4867,16.4867,16.4867,16.4867,756000.0
2014-03-07 12:30:00,18.83,18.83,18.82,18.83,644000.0,16.4867,16.4867,16.4779,16.4867,644000.0
2014-03-07 12:35:00,18.83,18.83,18.82,18.82,1044400.0,16.4867,16.4867,16.4779,16.4779,1044400.0
2014-03-07 12:40:00,18.82,18.82,18.8,18.81,1232000.0,16.4779,16.4779,16.4604,16.4692,1232000.0
2014-03-07 12:45:00,18.8,18.82,18.8,18.81,1075200.0,16.4604,16.4779,16.4604,16.4692,1075200.0
2014-03-07 12:50:00,18.81,18.81,18.79,18.8,1380400.0,16.4692,16.4692,16.4516,16.4604,1380400.0
2014-03-07 12:55:00,18.8,18.81,18.79,18.8,1204000.0,16.4604,16.4692,16.4516,16.4604,1204000.0
2014-03-07 13:00:00,18.8,18.81,18.79,18.8,2265200.0,16.4604,16.4692,16.4516,16.4604,2265200.0
2014-03-07 13:05:00,18.8,18.84,18.79,18.83,1988000.0,16.4604,16.4954,16.4516,16.4867,1988000.0
2014-03-07 13:10:00,18.83,18.84,18.83,18.83,1372000.0,16.4867,16.4954,16.4867,16.4867,1372000.0
2014-03-07 13:15:00,18.83,18.84,18.83,18.84,1153600.0,16.4867,16.4954,16.4867,16.4954,1153600.0
2014-03-07 13:20:00,18.84,18.85,18.83,18.85,1038800.0,16.4954,16.5042,16.4867,16.5042,1038800.0
2014-03-07 13:25:00,18.85,18.86,18.84,18.86,1313200.0,16.5042,16.5129,16.4954,16.5129,1313200.0
2014-03-07 13:30:00,18.86,18.86,18.84,18.86,666400.0,16.5129,16.5129,16.4954,16.5129,666400.0
2014-03-07 13:35:00,18.85,18.86,18.82,18.83,1215200.0,16.5042,16.5129,16.4779,16.4867,1215200.0
2014-03-07 13:40:00,18.83,18.83,18.81,18.83,758800.0,16.4867,16.4867,16.4692,16.4867,758800.0
2014-03-07 13:45:00,18.83,18.83,18.81,18.82,826000.0,16.4867,16.4867,16.4692,16.4779,826000.0
2014-03-07 13:50:00,18.82,18.83,18.81,18.83,904400.0,16.4779,16.4867,16.4692,16.4867,904400.0
2014-03-07 13:55:00,18.82,18.83,18.82,18.82,714000.0,16.4779,16.4867,16.4779,16.4779,714000.0
2014-03-07 14:00:00,18.82,18.83,18.82,18.83,770000.0,16.4779,16.4867,16.4779,16.4867,770000.0
2014-03-07 14:05:00,18.83,18.83,18.81,18.82,985600.0,16.4867,16.4867,16.4692,16.4779,985600.0
2014-03-07 14:10:00,18.82,18.83,18.81,18.83,1176000.0,16.4779,16.4867,16.4692,16.4867,1176000.0
2014-03-07 14:15:00,18.82,18.83,18.82,18.82,764400.0,16.4779,16.4867,16.4779,16.4779,764400.0
2014-03-07 14:20:00,18.82,18.85,18.81,18.85,1898400.0,16.4779,16.5042,16.4692,16.5042,1898400.0
2014-03-07 14:25:00,18.85,18.85,18.84,18.84,1055600.0,16.5042,16.5042,16.4954,16.4954,1055600.0
2014-03-07 14:30:00,18.84,18.85,18.83,18.84,896000.0,16.4954,16.5042,16.4867,16.4954,896000.0
2014-03-07 14:35:00,18.84,18.85,18.83,18.83,901600.0,16.4954,16.5042,16.4867,16.4867,901600.0
2014-03-07 14:40:00,18.83,18.84,18.83,18.83,420000.0,16.4867,16.4954,16.4867,16.4867,420000.0
2014-03-07 14:45:00,18.83,18.86,18.83,18.84,1332800.0,16.4867,16.5129,16.4867,16.4954,1332800.0
2014-03-07 14:50:00,18.85,18.87,18.85,18.87,2010400.0,16.5042,16.5217,16.5042,16.5217,2010400.0
2014-03-07 14:55:00,18.87,18.89,18.87,18.88,2626400.0,16.5217,16.5392,16.5217,16.5304,2626400.0
2014-03-07 15:00:00,18.88,18.89,18.86,18.87,1674400.0,16.5304,16.5392,16.5129,16.5217,1674400.0
2014-03-07 15:05:00,18.87,18.88,18.86,18.88,957600.0,16.5217,16.5304,16.5129,16.5304,957600.0
2014-03-07 15:10:00,18.88,18.89,18.87,18.88,1075200.0,16.5304,16.5392,16.5217,16.5304,1075200.0
2014-03-07 15:15:00,18.89,18.91,18.88,18.9,2360400.0,16.5392,16.5567,16.5304,16.548,2360400.0
2014-03-07 15:20:00,18.9,18.91,18.89,18.89,2590000.0,16.548,16.5567,16.5392,16.5392,2590000.0
2014-03-07 15:25:00,18.89,18.9,18.89,18.9,1366400.0,16.5392,16.548,16.5392,16.548,1366400.0
2014-03-07 15:30:00,18.9,18.9,18.87,18.88,1901200.0,16.548,16.548,16.5217,16.5304,1901200.0
2014-03-07 15:35:00,18.87,18.88,18.87,18.87,1621200.0,16.5217,16.5304,16.5217,16.5217,1621200.0
2014-03-07 15:40:00,18.87,18.89,18.87,18.89,1901200.0,16.5217,16.5392,16.5217,16.5392,1901200.0
2014-03-07 15:45:00,18.89,18.9,18.89,18.9,2822400.0,16.5392,16.548,16.5392,16.548,2822400.0
2014-03-07 15:50:00,18.9,18.92,18.9,18.92,4852400.0,16.548,16.5655,16.548,16.5655,4852400.0
2014-03-07 15:55:00,18.92,18.94,18.92,18.94,9870000.0,16.5655,16.583,16.5655,16.583,9870000.0
2014-03-10 09:30:00,18.87,18.97,18.87,18.97,8436400.0,16.5217,16.6092,16.5217,16.6092,8436400.0
2014-03-10 09:35:00,18.97,19.01,18.94,19.0,5588800.0,16.6092,16.6443,16.583,16.6355,5588800.0
2014-03-10 09:40:00,19.0,19.01,18.95,18.97,4180400.0,16.6355,16.6443,16.5917,16.6092,4180400.0
2014-03-10 09:45:00,18.98,19.03,18.97,19.01,4841200.0,16.618,16.6618,16.6092,16.6443,4841200.0
2014-03-10 09:50:00,19.01,19.03,18.99,18.99,3435600.0,16.6443,16.6618,16.6268,16.6268,3435600.0
2014-03-10 09:55:00,19.0,19.02,18.97,19.01,2973600.0,16.6355,16.653,16.6092,16.6443,2973600.0
2014-03-10 10:00:00,19.01,19.01,18.99,18.99,1652000.0,16.6443,16.6443,16.6268,16.6268,1652000.0
2014-03-10 10:05:00,18.99,18.99,18.95,18.96,2895200.0,16.6268,16.6268,16.5917,16.6005,2895200.0
2014-03-10 10:10:00,18.96,18.97,18.93,18.93,2816800.0,16.6005,16.6092,16.5742,16.5742,2816800.0
2014-03-10 10:15:00,18.93,18.97,18.93,18.95,1582000.0,16.5742,16.6092,16.5742,16.5917,1582000.0
2014-03-10 10:20:00,18.96,19.0,18.95,18.98,3200400.0,16.6005,16.6355,16.5917,16.618,3200400.0
2014-03-10 10:25:00,18.98,19.0,18.96,18.96,1923600.0,16.618,16.6355,16.6005,16.6005,1923600.0
2014-03-10 10:30:00,18.97,18.97,18.95,18.96,1512000.0,16.6092,16.6092,16.5917,16.6005,1512000.0
2014-03-10 10:35:00,18.95,18.98,18.93,18.97,2083200.0,16.5917,16.618,16.5742,16.6092,2083200.0
2014-03-10 10:40:00,18.97,18.98,18.95,18.96,2116800.0,16.6092,16.618,16.5917,16.6005,2116800.0
2014-03-10 10:45:00,18.96,18.97,18.94,18.96,1587600.0,16.6005,16.6092,16.583,16.6005,1587600.0
2014-03-10 10:50:00,18.96,18.97,18.95,18.96,1444800.0,16.6005,16.6092,16.5917,16.6005,1444800.0
2014-03-10 10:55:00,18.96,18.97,18.93,18.93,1870400.0,16.6005,16.6092,16.5742,16.5742,1870400.0
2014-03-10 11:00:00,18.94,18.94,18.91,18.94,2853200.0,16.583,16.583,16.5567,16.583,2853200.0
2014-03-10 11:05:00,18.94,18.97,18.92,18.97,2027200.0,16.583,16.6092,16.5655,16.6092,2027200.0
2014-03-10 11:10:00,18.97,18.99,18.96,18.98,1663200.0,16.6092,16.6268,16.6005,16.618,1663200.0
2014-03-10 11:15:00,18.98,18.99,18.97,18.98,1097600.0,16.618,16.6268,16.6092,16.618,1097600.0
2014-03-10 11:20:00,18.98,19.02,18.98,19.01,2998800.0,16.618,16.653,16.618,16.6443,2998800.0
2014-03-10 11:25:00,19.01,19.02,18.99,19.0,2018800.0,16.6443,16.653,16.6268,16.6355,2018800.0
2014-03-10 11:30:00,19.0,19.03,19.0,19.03,3183600.0,16.6355,16.6618,16.6355,16.6618,3183600.0
2014-03-10 11:35:00,19.03,19.05,19.03,19.03,2926000.0,16.6618,16.6793,16.6618,16.6618,2926000.0
2014-03-10 11:40:00,19.03,19.03,19.0,19.01,1850800.0,16.6618,16.6618,16.6355,16.6443,1850800.0
2014-03-10 11:45:00,19.02,19.02,19.0,19.0,991200.0,16.653,16.653,16.6355,16.6355,991200.0
2014-03-10 11:50:00,19.0,19.01,19.0,19.01,744800.0,16.6355,16.6443,16.6355,16.6443,744800.0
2014-03-10 11:55:00,19.01,19.02,19.0,19.01,904400.0,16.6443,16.653,16.6355,16.6443,904400.0
2014-03-10 12:00:00,19.01,19.02,19.01,19.02,658000.0,16.6443,16.653,16.6443,16.653,658000.0
2014-03-10 12:05:00,19.01,19.02,19.0,19.01,621600.0,16.6443,16.653,16.6355,16.6443,621600.0
2014-03-10 12:10:00,19.01,19.02,19.0,19.01,672000.0,16.6443,16.653,16.6355,16.6443,672000.0
2014-03-10 12:15:00,19.01,19.03,19.01,19.03,1366400.0,16.6443,16.6618,16.6443,16.6618,1366400.0
2014-03-10 12:20:00,19.03,19.04,19.02,19.03,1226400.0,16.6618,16.6705,16.653,16.6618,1226400.0
2014-03-10 12:25:00,19.03,19.03,19.01,19.03,859600.0,16.6618,16.6618,16.6443,16.6618,859600.0
2014-03-10 12:30:00,19.02,19.03,19.02,19.02,618800.0,16.653,16.6618,16.653,16.653,618800.0
2014-03-10 12:35:00,19.02,19.02,18.97,18.99,2083200.0,16.653,16.653,16.6092,16.6268,2083200.0
2014-03-10 12:40:00,18.99,18.99,18.98,18.99,1299200.0,16.6268,16.6268,16.618,16.6268,1299200.0
2014-03-10 12:45:00,18.99,19.0,18.98,19.0,974400.0,16.6268,16.6355,16.618,16.6355,974400.0
2014-03-10 12:50:00,19.0,19.0,18.98,18.99,1036000.0,16.6355,16.6355,16.618,16.6268,1036000.0
2014-03-10 12:55:00,18.99,19.02,18.99,19.02,1310400.0,16.6268,16.653,16.6268,16.653,1310400.0
2014-03-10 13:00:00,19.02,19.03,19.01,19.02,924000.0,16.653,16.6618,16.6443,16.653,924000.0
2014-03-10 13:05:00,19.02,19.02,19.01,19.02,963200.0,16.653,16.653,16.6443,16.653,963200.0
2014-03-10 13:10:00,19.02,19.03,19.01,19.01,1293600.0,16.653,16.6618,16.6443,16.6443,1293600.0
2014-03-10 13:15:00,19.01,19.02,19.0,19.0,904400.0,16.6443,16.653,16.6355,16.6355,904400.0
2014-03-10 13:20:00,19.0,19.0,18.98,18.98,831600.0,16.6355,16.6355,16.618,16.618,831600.0
2014-03-10 13:25:00,18.99,18.99,18.98,18.99,641200.0,16.6268,16.6268,16.618,16.6268,641200.0
2014-03-10 13:30:00,18.99,18.99,18.97,18.97,1752800.0,16.6268,16.6268,16.6092,16.6092,1752800.0
2014-03-10 13:35:00,18.98,18.99,18.97,18.99,1209600.0,16.618,16.6268,16.6092,16.6268,1209600.0
2014-03-10 13:40:00,18.99,18.99,18.97,18.98,613200.0,16.6268,16.6268,16.6092,16.618,613200.0
2014-03-10 13:45:00,18.97,18.97,18.96,18.97,910000.0,16.6092,16.6092,16.6005,16.6092,910000.0
2014-03-10 13:50:00,18.97,18.98,18.95,18.97,1601600.0,16.6092,16.618,16.5917,16.6092,1601600.0
2014-03-10 13:55:00,18.97,18.97,18.96,18.97,1111600.0,16.6092,16.6092,16.6005,16.6092,1111600.0
2014-03-10 14:00:00,18.97,18.97,18.95,18.95,1086400.0,16.6092,16.6092,16.5917,16.5917,1086400.0
2014-03-10 14:05:00,18.95,18.96,18.94,18.96,1290800.0,16.5917,16.6005,16.583,16.6005,1290800.0
2014-03-10 14:10:00,18.96,18.97,18.95,18.97,641200.0,16.6005,16.6092,16.5917,16.6092,641200.0
2014-03-10 14:15:00,18.97,18.97,18.95,18.96,890400.0,16.6092,16.6092,16.5917,16.6005,890400.0
2014-03-10 14:20:00,18.95,18.97,18.95,18.96,893200.0,16.5917,16.6092,16.5917,16.6005,893200.0
2014-03-10 14:25:00,18.96,18.98,18.96,18.98,744800.0,16.6005,16.618,16.6005,16.618,744800.0
2014-03-10 14:30:00,18.98,18.99,18.97,18.97,1232000.0,16.618,16.6268,16.6092,16.6092,1232000.0
2014-03-10 14:35:00,18.97,18.97,18.96,18.97,716800.0,16.6092,16.6092,16.6005,16.6092,716800.0
2014-03-10 14:40:00,18.97,18.97,18.96,18.97,812000.0,16.6092,16.6092,16.6005,16.6092,812000.0
2014-03-10 14:45:00,18.97,18.99,18.97,18.99,638400.0,16.6092,16.6268,16.6092,16.6268,638400.0
2014-03-10 14:50:00,18.99,19.0,18.99,18.99,1635200.0,16.6268,16.6355,16.6268,16.6268,1635200.0
2014-03-10 14:55:00,18.99,18.99,18.97,18.98,800800.0,16.6268,16.6268,16.6092,16.618,800800.0
2014-03-10 15:00:00,18.98,18.98,18.96,18.96,582400.0,16.618,16.618,16.6005,16.6005,582400.0
2014-03-10 15:05:00,18.97,18.97,18.96,18.97,652400.0,16.6092,16.6092,16.6005,16.6092,652400.0
2014-03-10 15:10:00,18.97,18.97,18.96,18.97,1243200.0,16.6092,16.6092,16.6005,16.6092,1243200.0
2014-03-10 15:15:00,18.97,18.97,18.96,18.97,795200.0,16.6092,16.6092,16.6005,16.6092,795200.0
2014-03-10 15:20:00,18.97,18.98,18.96,18.98,641200.0,16.6092,16.618,16.6005,16.618,641200.0
2014-03-10 15:25:00,18.98,18.98,18.95,18.97,1792000.0,16.618,16.618,16.5917,16.6092,1792000.0
2014-03-10 15:30:00,18.97,18.98,18.96,18.98,1086400.0,16.6092,16.618,16.6005,16.618,1086400.0
2014-03-10 15:35:00,18.98,19.0,18.97,18.97,1400000.0,16.618,16.6355,16.6092,16.6092,1400000.0
2014-03-10 15:40:00,18.97,18.98,18.97,18.98,828800.0,16.6092,16.618,16.6092,16.618,828800.0
2014-03-10 15:45:00,18.98,18.99,18.98,18.99,1898400.0,16.618,16.6268,16.618,16.6268,1898400.0
2014-03-10 15:50:00,18.99,18.99,18.96,18.98,3066000.0,16.6268,16.6268,16.6005,16.618,3066000.0
2014-03-10 15:55:00,18.98,18.98,18.95,18.96,6904800.0,16.618,16.618,16.5917,16.6005,6904800.0
2014-03-11 09:30:00,19.13,19.18,19.11,19.17,20064800.0,16.7493,16.7931,16.7318,16.7844,20064800.0
2014-03-11 09:35:00,19.17,19.2,19.15,19.19,8892800.0,16.7844,16.8106,16.7668,16.8019,8892800.0
2014-03-11 09:40:00,19.19,19.21,19.16,19.19,7596400.0,16.8019,16.8194,16.7756,16.8019,7596400.0
2014-03-11 09:45:00,19.19,19.19,19.14,19.18,4522000.0,16.8019,16.8019,16.7581,16.7931,4522000.0
2014-03-11 09:50:00,19.18,19.19,19.15,19.19,4606000.0,16.7931,16.8019,16.7668,16.8019,4606000.0
2014-03-11 09:55:00,19.19,19.21,19.18,19.2,3931200.0,16.8019,16.8194,16.7931,16.8106,3931200.0
2014-03-11 10:00:00,19.2,19.2,19.16,19.17,3850000.0,16.8106,16.8106,16.7756,16.7844,3850000.0
2014-03-11 10:05:00,19.17,19.18,19.16,19.18,2615200.0,16.7844,16.7931,16.7756,16.7931,2615200.0
2014-03-11 10:10:00,19.18,19.2,19.16,19.17,3046400.0,16.7931,16.8106,16.7756,16.7844,3046400.0
2014-03-11 10:15:00,19.17,19.19,19.16,19.19,3119200.0,16.7844,16.8019,16.7756,16.8019,3119200.0
2014-03-11 10:20:00,19.19,19.22,19.19,19.21,5776400.0,16.8019,16.8281,16.8019,16.8194,5776400.0
2014-03-11 10:25:00,19.21,19.22,19.2,19.22,5059600.0,16.8194,16.8281,16.8106,16.8281,5059600.0
2014-03-11 10:30:00,19.22,19.23,19.21,19.21,3746400.0,16.8281,16.8369,16.8194,16.8194,3746400.0
2014-03-11 10:35:00,19.21,19.23,19.21,19.22,2438800.0,16.8194,16.8369,16.8194,16.8281,2438800.0
2014-03-11 10:40:00,19.22,19.23,19.2,19.21,2760800.0,16.8281,16.8369,16.8106,16.8194,2760800.0
2014-03-11 10:45:00,19.21,19.22,19.19,19.2,2461200.0,16.8194,16.8281,16.8019,16.8106,2461200.0
2014-03-11 10:50:00,19.2,19.22,19.2,19.22,1528800.0,16.8106,16.8281,16.8106,16.8281,1528800.0
2014-03-11 10:55:00,19.22,19.23,19.21,19.23,1806000.0,16.8281,16.8369,16.8194,16.8369,1806000.0
2014-03-11 11:00:00,19.23,19.24,19.22,19.23,2842000.0,16.8369,16.8456,16.8281,16.8369,2842000.0
2014-03-11 11:05:00,19.23,19.24,19.22,19.23,1635200.0,16.8369,16.8456,16.8281,16.8369,1635200.0
2014-03-11 11:10:00,19.23,19.24,19.21,19.21,1335600.0,16.8369,16.8456,16.8194,16.8194,1335600.0
2014-03-11 11:15:00,19.21,19.23,19.2,19.21,1402800.0,16.8194,16.8369,16.8106,16.8194,1402800.0
2014-03-11 11:20:00,19.22,19.22,19.21,19.22,1456000.0,16.8281,16.8281,16.8194,16.8281,1456000.0
2014-03-11 11:25:00,19.22,19.23,19.21,19.21,957600.0,16.8281,16.8369,16.8194,16.8194,957600.0
2014-03-11 11:30:00,19.21,19.22,19.2,19.2,1414000.0,16.8194,16.8281,16.8106,16.8106,1414000.0
2014-03-11 11:35:00,19.2,19.21,19.19,19.2,1481200.0,16.8106,16.8194,16.8019,16.8106,1481200.0
2014-03-11 11:40:00,19.2,19.21,19.17,19.18,3346000.0,16.8106,16.8194,16.7844,16.7931,3346000.0
2014-03-11 11:45:00,19.18,19.2,19.18,19.2,2041200.0,16.7931,16.8106,16.7931,16.8106,2041200.0
2014-03-11 11:50:00,19.19,19.21,19.19,19.21,1456000.0,16.8019,16.8194,16.8019,16.8194,1456000.0
2014-03-11 11:55:00,19.21,19.22,19.2,19.22,2338000.0,16.8194,16.8281,16.8106,16.8281,2338000.0
2014-03-11 12:00:00,19.22,19.23,19.2,19.22,1848000.0,16.8281,16.8369,16.8106,16.8281,1848000.0
2014-03-11 12:05:00,19.22,19.24,19.22,19.23,3914400.0,16.8281,16.8456,16.8281,16.8369,3914400.0
2014-03-11 12:10:00,19.23,19.23,19.21,19.23,2094400.0,16.8369,16.8369,16.8194,16.8369,2094400.0
2014-03-11 12:15:00,19.22,19.24,19.22,19.23,2335200.0,16.8281,16.8456,16.8281,16.8369,2335200.0
2014-03-11 12:20:00,19.23,19.24,19.22,19.22,1598800.0,16.8369,16.8456,16.8281,16.8281,1598800.0
2014-03-11 12:25:00,19.22,19.22,19.21,19.22,1926400.0,16.8281,16.8281,16.8194,16.8281,1926400.0
2014-03-11 12:30:00,19.22,19.23,19.21,19.22,1593200.0,16.8281,16.8369,16.8194,16.8281,1593200.0
2014-03-11 12:35:00,19.22,19.23,19.2,19.2,1262800.0,16.8281,16.8369,16.8106,16.8106,1262800.0
2014-03-11 12:40:00,19.2,19.2,19.19,19.2,2601200.0,16.8106,16.8106,16.8019,16.8106,2601200.0
2014-03-11 12:45:00,19.2,19.2,19.18,19.18,2307200.0,16.8106,16.8106,16.7931,16.7931,2307200.0
2014-03-11 12:50:00,19.18,19.19,19.18,19.18,1341200.0,16.7931,16.8019,16.7931,16.7931,1341200.0
2014-03-11 12:55:00,19.18,19.19,19.17,19.19,1206800.0,16.7931,16.8019,16.7844,16.8019,1206800.0
2014-03-11 13:00:00,19.18,19.19,19.17,19.18,1195600.0,16.7931,16.8019,16.7844,16.7931,1195600.0
2014-03-11 13:05:00,19.18,19.18,19.16,19.18,1682800.0,16.7931,16.7931,16.7756,16.7931,1682800.0
2014-03-11 13:10:00,19.18,19.19,19.17,19.19,1047200.0,16.7931,16.8019,16.7844,16.8019,1047200.0
2014-03-11 13:15:00,19.19,19.2,19.18,19.19,635600.0,16.8019,16.8106,16.7931,16.8019,635600.0
2014-03-11 13:20:00,19.18,19.2,19.18,19.18,1044400.0,16.7931,16.8106,16.7931,16.7931,1044400.0
2014-03-11 13:25:00,19.18,19.19,19.17,19.18,1327200.0,16.7931,16.8019,16.7844,16.7931,1327200.0
2014-03-11 13:30:00,19.18,19.18,19.16,19.17,991200.0,16.7931,16.7931,16.7756,16.7844,991200.0
2014-03-11 13:35:00,19.17,19.18,19.16,19.17,946400.0,16.7844,16.7931,16.7756,16.7844,946400.0
2014-03-11 13:40:00,19.17,19.18,19.17,19.18,1170400.0,16.7844,16.7931,16.7844,16.7931,1170400.0
2014-03-11 13:45:00,19.18,19.2,19.18,19.2,1190000.0,16.7931,16.8106,16.7931,16.8106,1190000.0
2014-03-11 13:50:00,19.2,19.2,19.19,19.2,672000.0,16.8106,16.8106,16.8019,16.8106,672000.0
2014-03-11 13:55:00,19.2,19.21,19.19,19.21,1430800.0,16.8106,16.8194,16.8019,16.8194,1430800.0
2014-03-11 14:00:00,19.21,19.21,19.19,19.2,1254400.0,16.8194,16.8194,16.8019,16.8106,1254400.0
2014-03-11 14:05:00,19.19,19.19,19.18,19.18,882000.0,16.8019,16.8019,16.7931,16.7931,882000.0
2014-03-11 14:10:00,19.18,19.19,19.18,19.18,736400.0,16.7931,16.8019,16.7931,16.7931,736400.0
2014-03-11 14:15:00,19.18,19.18,19.17,19.18,1240400.0,16.7931,16.7931,16.7844,16.7931,1240400.0
2014-03-11 14:20:00,19.17,19.17,19.13,19.14,3889200.0,16.7844,16.7844,16.7493,16.7581,3889200.0
2014-03-11 14:25:00,19.15,19.16,19.14,19.15,1416800.0,16.7668,16.7756,16.7581,16.7668,1416800.0
2014-03-11 14:30:00,19.15,19.15,19.11,19.12,2651600.0,16.7668,16.7668,16.7318,16.7406,2651600.0
2014-03-11 14:35:00,19.12,19.13,19.1,19.11,3869600.0,16.7406,16.7493,16.7231,16.7318,3869600.0
2014-03-11 14:40:00,19.12,19.13,19.1,19.12,1629600.0,16.7406,16.7493,16.7231,16.7406,1629600.0
2014-03-11 14:45:00,19.11,19.13,19.1,19.13,2080400.0,16.7318,16.7493,16.7231,16.7493,2080400.0
2014-03-11 14:50:00,19.13,19.13,19.12,19.12,1066800.0,16.7493,16.7493,16.7406,16.7406,1066800.0
2014-03-11 14:55:00,19.12,19.12,19.08,19.09,2870000.0,16.7406,16.7406,16.7056,16.7143,2870000.0
2014-03-11 15:00:00,19.09,19.09,19.07,19.07,2402400.0,16.7143,16.7143,16.6968,16.6968,2402400.0
2014-03-11 15:05:00,19.07,19.07,19.05,19.06,2500400.0,16.6968,16.6968,16.6793,16.688,2500400.0
2014-03-11 15:10:00,19.06,19.06,19.02,19.03,3852800.0,16.688,16.688,16.653,16.6618,3852800.0
2014-03-11 15:15:00,19.03,19.08,19.03,19.07,3035200.0,16.6618,16.7056,16.6618,16.6968,3035200.0
2014-03-11 15:20:00,19.08,19.11,19.07,19.1,3026800.0,16.7056,16.7318,16.6968,16.7231,3026800.0
2014-03-11 15:25:00,19.11,19.11,19.09,19.1,1968400.0,16.7318,16.7318,16.7143,16.7231,1968400.0
2014-03-11 15:30:00,19.1,19.13,19.1,19.13,3329200.0,16.7231,16.7493,16.7231,16.7493,3329200.0
2014-03-11 15:35:00,19.13,19.13,19.09,19.11,2091600.0,16.7493,16.7493,16.7143,16.7318,2091600.0
2014-03-11 15:40:00,19.11,19.13,19.11,19.11,2290400.0,16.7318,16.7493,16.7318,16.7318,2290400.0
2014-03-11 15:45:00,19.11,19.13,19.09,19.1,4415600.0,16.7318,16.7493,16.7143,16.7231,4415600.0
2014-03-11 15:50:00,19.1,19.13,19.1,19.13,3945200.0,16.7231,16.7493,16.7231,16.7493,3945200.0
2014-03-11 15:55:00,19.13,19.15,19.13,19.15,6683600.0,16.7493,16.7668,16.7493,16.7668,6683600.0
2014-03-12 09:30:00,19.09,19.14,19.04,19.06,8783600.0,16.7143,16.7581,16.6705,16.688,8783600.0
2014-03-12 09:35:00,19.05,19.1,19.04,19.06,4684400.0,16.6793,16.7231,16.6705,16.688,4684400.0
2014-03-12 09:40:00,19.06,19.08,19.05,19.08,2749600.0,16.688,16.7056,16.6793,16.7056,2749600.0
2014-03-12 09:45:00,19.08,19.08,19.02,19.04,4365200.0,16.7056,16.7056,16.653,16.6705,4365200.0
2014-03-12 09:50:00,19.04,19.05,19.01,19.04,3959200.0,16.6705,16.6793,16.6443,16.6705,3959200.0
2014-03-12 09:55:00,19.04,19.04,19.0,19.02,3228400.0,16.6705,16.6705,16.6355,16.653,3228400.0
2014-03-12 10:00:00,19.02,19.07,19.0,19.07,3234000.0,16.653,16.6968,16.6355,16.6968,3234000.0
2014-03-12 10:05:00,19.07,19.07,19.04,19.06,3329200.0,16.6968,16.6968,16.6705,16.688,3329200.0
2014-03-12 10:10:00,19.06,19.07,19.02,19.03,2394000.0,16.688,16.6968,16.653,16.6618,2394000.0
2014-03-12 10:15:00,19.03,19.05,19.03,19.04,1817200.0,16.6618,16.6793,16.6618,16.6705,1817200.0
2014-03-12 10:20:00,19.04,19.06,19.04,19.04,2049600.0,16.6705,16.688,16.6705,16.6705,2049600.0
2014-03-12 10:25:00,19.05,19.05,19.02,19.02,2623600.0,16.6793,16.6793,16.653,16.653,2623600.0
2014-03-12 10:30:00,19.02,19.04,19.01,19.03,2752400.0,16.653,16.6705,16.6443,16.6618,2752400.0
2014-03-12 10:35:00,19.03,19.04,19.02,19.03,1803200.0,16.6618,16.6705,16.653,16.6618,1803200.0
2014-03-12 10:40:00,19.04,19.08,19.03,19.08,3018400.0,16.6705,16.7056,16.6618,16.7056,3018400.0
2014-03-12 10:45:00,19.08,19.1,19.07,19.09,4043200.0,16.7056,16.7231,16.6968,16.7143,4043200.0
2014-03-12 10:50:00,19.09,19.11,19.08,19.1,2744000.0,16.7143,16.7318,16.7056,16.7231,2744000.0
2014-03-12 10:55:00,19.11,19.13,19.1,19.13,3236800.0,16.7318,16.7493,16.7231,16.7493,3236800.0
2014-03-12 11:00:00,19.13,19.13,19.11,19.13,2480800.0,16.7493,16.7493,16.7318,16.7493,2480800.0
2014-03-12 11:05:00,19.13,19.17,19.11,19.16,3707200.0,16.7493,16.7844,16.7318,16.7756,3707200.0
2014-03-12 11:10:00,19.15,19.16,19.14,19.15,2696400.0,16.7668,16.7756,16.7581,16.7668,2696400.0
2014-03-12 11:15:00,19.15,19.17,19.15,19.17,2609600.0,16.7668,16.7844,16.7668,16.7844,2609600.0
2014-03-12 11:20:00,19.17,19.18,19.16,19.17,2746800.0,16.7844,16.7931,16.7756,16.7844,2746800.0
2014-03-12 11:25:00,19.17,19.19,19.17,19.17,2819600.0,16.7844,16.8019,16.7844,16.7844,2819600.0
2014-03-12 11:30:00,19.17,19.18,19.16,19.17,1856400.0,16.7844,16.7931,16.7756,16.7844,1856400.0
2014-03-12 11:35:00,19.17,19.17,19.14,19.14,2609600.0,16.7844,16.7844,16.7581,16.7581,2609600.0
2014-03-12 11:40:00,19.14,19.16,19.13,19.16,2542400.0,16.7581,16.7756,16.7493,16.7756,2542400.0
2014-03-12 11:45:00,19.16,19.17,19.15,19.16,1573600.0,16.7756,16.7844,16.7668,16.7756,1573600.0
2014-03-12 11:50:00,19.16,19.17,19.15,19.17,1400000.0,16.7756,16.7844,16.7668,16.7844,1400000.0
2014-03-12 11:55:00,19.16,19.17,19.13,19.13,2192400.0,16.7756,16.7844,16.7493,16.7493,2192400.0
2014-03-12 12:00:00,19.13,19.14,19.11,19.14,1848000.0,16.7493,16.7581,16.7318,16.7581,1848000.0
2014-03-12 12:05:00,19.14,19.14,19.13,19.13,1271200.0,16.7581,16.7581,16.7493,16.7493,1271200.0
2014-03-12 12:10:00,19.13,19.14,19.12,19.14,1108800.0,16.7493,16.7581,16.7406,16.7581,1108800.0
2014-03-12 12:15:00,19.13,19.14,19.13,19.13,834400.0,16.7493,16.7581,16.7493,16.7493,834400.0
2014-03-12 12:20:00,19.13,19.14,19.13,19.14,708400.0,16.7493,16.7581,16.7493,16.7581,708400.0
2014-03-12 12:25:00,19.14,19.14,19.12,19.13,1086400.0,16.7581,16.7581,16.7406,16.7493,1086400.0
2014-03-12 12:30:00,19.13,19.14,19.11,19.13,904400.0,16.7493,16.7581,16.7318,16.7493,904400.0
2014-03-12 12:35:00,19.13,19.16,19.13,19.16,1122800.0,16.7493,16.7756,16.7493,16.7756,1122800.0
2014-03-12 12:40:00,19.16,19.17,19.15,19.16,1117200.0,16.7756,16.7844,16.7668,16.7756,1117200.0
2014-03-12 12:45:00,19.16,19.17,19.16,19.16,532000.0,16.7756,16.7844,16.7756,16.7756,532000.0
2014-03-12 12:50:00,19.16,19.16,19.15,19.15,590800.0,16.7756,16.7756,16.7668,16.7668,590800.0
2014-03-12 12:55:00,19.16,19.17,19.15,19.16,1744400.0,16.7756,16.7844,16.7668,16.7756,1744400.0
2014-03-12 13:00:00,19.16,19.16,19.15,19.16,803600.0,16.7756,16.7756,16.7668,16.7756,803600.0
2014-03-12 13:05:00,19.16,19.17,19.15,19.16,1243200.0,16.7756,16.7844,16.7668,16.7756,1243200.0
2014-03-12 13:10:00,19.16,19.16,19.12,19.14,1915200.0,16.7756,16.7756,16.7406,16.7581,1915200.0
2014-03-12 13:15:00,19.13,19.14,19.13,19.14,669200.0,16.7493,16.7581,16.7493,16.7581,669200.0
2014-03-12 13:20:00,19.14,19.15,19.13,19.13,585200.0,16.7581,16.7668,16.7493,16.7493,585200.0
2014-03-12 13:25:00,19.13,19.14,19.12,19.13,1013600.0,16.7493,16.7581,16.7406,16.7493,1013600.0
2014-03-12 13:30:00,19.13,19.15,19.13,19.14,602000.0,16.7493,16.7668,16.7493,16.7581,602000.0
2014-03-12 13:35:00,19.14,19.16,19.13,19.14,1083600.0,16.7581,16.7756,16.7493,16.7581,1083600.0
2014-03-12 13:40:00,19.14,19.16,19.14,19.15,767200.0,16.7581,16.7756,16.7581,16.7668,767200.0
2014-03-12 13:45:00,19.15,19.16,19.15,19.15,736400.0,16.7668,16.7756,16.7668,16.7668,736400.0
2014-03-12 13:50:00,19.15,19.16,19.13,19.13,2363200.0,16.7668,16.7756,16.7493,16.7493,2363200.0
2014-03-12 13:55:00,19.13,19.15,19.13,19.14,630000.0,16.7493,16.7668,16.7493,16.7581,630000.0
2014-03-12 14:00:00,19.14,19.14,19.13,19.13,1377600.0,16.7581,16.7581,16.7493,16.7493,1377600.0
2014-03-12 14:05:00,19.13,19.15,19.12,19.12,980000.0,16.7493,16.7668,16.7406,16.7406,980000.0
2014-03-12 14:10:00,19.12,19.13,19.09,19.1,2172800.0,16.7406,16.7493,16.7143,16.7231,2172800.0
2014-03-12 14:15:00,19.1,19.11,19.1,19.11,884800.0,16.7231,16.7318,16.7231,16.7318,884800.0
2014-03-12 14:20:00,19.11,19.12,19.1,19.12,834400.0,16.7318,16.7406,16.7231,16.7406,834400.0
2014-03-12 14:25:00,19.12,19.13,19.12,19.12,907200.0,16.7406,16.7493,16.7406,16.7406,907200.0
2014-03-12 14:30:00,19.13,19.13,19.12,19.12,708400.0,16.7493,16.7493,16.7406,16.7406,708400.0
2014-03-12 14:35:00,19.12,19.13,19.11,19.12,672000.0,16.7406,16.7493,16.7318,16.7406,672000.0
2014-03-12 14:40:00,19.11,19.12,19.1,19.1,1159200.0,16.7318,16.7406,16.7231,16.7231,1159200.0
2014-03-12 14:45:00,19.11,19.12,19.11,19.11,1047200.0,16.7318,16.7406,16.7318,16.7318,1047200.0
2014-03-12 14:50:00,19.11,19.12,19.11,19.12,649600.0,16.7318,16.7406,16.7318,16.7406,649600.0
2014-03-12 14:55:00,19.12,19.12,19.09,19.09,856800.0,16.7406,16.7406,16.7143,16.7143,856800.0
2014-03-12 15:00:00,19.09,19.12,19.09,19.12,1545600.0,16.7143,16.7406,16.7143,16.7406,1545600.0
2014-03-12 15:05:00,19.12,19.14,19.12,19.12,2044000.0,16.7406,16.7581,16.7406,16.7406,2044000.0
2014-03-12 15:10:00,19.12,19.13,19.11,19.11,968800.0,16.7406,16.7493,16.7318,16.7318,968800.0
2014-03-12 15:15:00,19.11,19.12,19.09,19.1,1058400.0,16.7318,16.7406,16.7143,16.7231,1058400.0
2014-03-12 15:20:00,19.1,19.11,19.1,19.1,943600.0,16.7231,16.7318,16.7231,16.7231,943600.0
2014-03-12 15:25:00,19.1,19.11,19.1,19.11,826000.0,16.7231,16.7318,16.7231,16.7318,826000.0
2014-03-12 15:30:00,19.11,19.11,19.09,19.1,1489600.0,16.7318,16.7318,16.7143,16.7231,1489600.0
2014-03-12 15:35:00,19.1,19.13,19.09,19.13,1909600.0,16.7231,16.7493,16.7143,16.7493,1909600.0
2014-03-12 15:40:00,19.13,19.14,19.12,19.14,2074800.0,16.7493,16.7581,16.7406,16.7581,2074800.0
2014-03-12 15:45:00,19.14,19.16,19.13,19.15,3455200.0,16.7581,16.7756,16.7493,16.7668,3455200.0
2014-03-12 15:50:00,19.15,19.17,19.15,19.16,4121600.0,16.7668,16.7844,16.7668,16.7756,4121600.0
2014-03-12 15:55:00,19.16,19.17,19.15,19.16,6028400.0,16.7756,16.7844,16.7668,16.7756,6028400.0
2014-03-13 09:30:00,19.19,19.2,19.13,19.15,9394000.0,16.8019,16.8106,16.7493,16.7668,9394000.0
2014-03-13 09:35:00,19.15,19.18,19.13,19.13,3984400.0,16.7668,16.7931,16.7493,16.7493,3984400.0
2014-03-13 09:40:00,19.13,19.15,19.11,19.13,4034800.0,16.7493,16.7668,16.7318,16.7493,4034800.0
2014-03-13 09:45:00,19.14,19.25,19.13,19.24,6955200.0,16.7581,16.8544,16.7493,16.8456,6955200.0
2014-03-13 09:50:00,19.24,19.25,19.21,19.22,4762800.0,16.8456,16.8544,16.8194,16.8281,4762800.0
2014-03-13 09:55:00,19.22,19.24,19.21,19.23,3502800.0,16.8281,16.8456,16.8194,16.8369,3502800.0
2014-03-13 10:00:00,19.23,19.26,19.22,19.26,6048000.0,16.8369,16.8632,16.8281,16.8632,6048000.0
2014-03-13 10:05:00,19.26,19.27,19.24,19.25,4183200.0,16.8632,16.8719,16.8456,16.8544,4183200.0
2014-03-13 10:10:00,19.25,19.25,19.2,19.2,4376400.0,16.8544,16.8544,16.8106,16.8106,4376400.0
2014-03-13 10:15:00,19.2,19.22,19.2,19.22,3396400.0,16.8106,16.8281,16.8106,16.8281,3396400.0
2014-03-13 10:20:00,19.22,19.22,19.2,19.22,1587600.0,16.8281,16.8281,16.8106,16.8281,1587600.0
2014-03-13 10:25:00,19.22,19.22,19.2,19.22,1652000.0,16.8281,16.8281,16.8106,16.8281,1652000.0
2014-03-13 10:30:00,19.22,19.22,19.19,19.2,2338000.0,16.8281,16.8281,16.8019,16.8106,2338000.0
2014-03-13 10:35:00,19.2,19.2,19.16,19.17,2296000.0,16.8106,16.8106,16.7756,16.7844,2296000.0
2014-03-13 10:40:00,19.17,19.17,19.15,19.16,2391200.0,16.7844,16.7844,16.7668,16.7756,2391200.0
2014-03-13 10:45:00,19.16,19.16,19.14,19.15,2326800.0,16.7756,16.7756,16.7581,16.7668,2326800.0
2014-03-13 10:50:00,19.15,19.18,19.15,19.17,2674000.0,16.7668,16.7931,16.7668,16.7844,2674000.0
2014-03-13 10:55:00,19.17,19.18,19.16,19.17,1988000.0,16.7844,16.7931,16.7756,16.7844,1988000.0
2014-03-13 11:00:00,19.17,19.18,19.15,19.17,1985200.0,16.7844,16.7931,16.7668,16.7844,1985200.0
2014-03-13 11:05:00,19.17,19.18,19.14,19.15,1537200.0,16.7844,16.7931,16.7581,16.7668,1537200.0
2014-03-13 11:10:00,19.15,19.16,19.14,19.14,1080800.0,16.7668,16.7756,16.7581,16.7581,1080800.0
2014-03-13 11:15:00,19.14,19.17,19.14,19.16,2030000.0,16.7581,16.7844,16.7581,16.7756,2030000.0
2014-03-13 11:20:00,19.16,19.17,19.15,19.15,884800.0,16.7756,16.7844,16.7668,16.7668,884800.0
2014-03-13 11:25:00,19.15,19.16,19.13,19.14,1870400.0,16.7668,16.7756,16.7493,16.7581,1870400.0
2014-03-13 11:30:00,19.14,19.14,19.12,19.12,1898400.0,16.7581,16.7581,16.7406,16.7406,1898400.0
2014-03-13 11:35:00,19.13,19.14,19.12,19.12,1416800.0,16.7493,16.7581,16.7406,16.7406,1416800.0
2014-03-13 11:40:00,19.12,19.14,19.12,19.13,929600.0,16.7406,16.7581,16.7406,16.7493,929600.0
2014-03-13 11:45:00,19.13,19.13,19.09,19.1,3001600.0,16.7493,16.7493,16.7143,16.7231,3001600.0
2014-03-13 11:50:00,19.1,19.1,19.07,19.09,3197600.0,16.7231,16.7231,16.6968,16.7143,3197600.0
2014-03-13 11:55:00,19.09,19.1,19.08,19.09,1136800.0,16.7143,16.7231,16.7056,16.7143,1136800.0
2014-03-13 12:00:00,19.09,19.1,19.08,19.09,1254400.0,16.7143,16.7231,16.7056,16.7143,1254400.0
2014-03-13 12:05:00,19.09,19.09,19.07,19.08,1814400.0,16.7143,16.7143,16.6968,16.7056,1814400.0
2014-03-13 12:10:00,19.08,19.08,19.06,19.06,1887200.0,16.7056,16.7056,16.688,16.688,1887200.0
2014-03-13 12:15:00,19.06,19.07,19.05,19.07,2870000.0,16.688,16.6968,16.6793,16.6968,2870000.0
2014-03-13 12:20:00,19.07,19.08,19.05,19.05,2206400.0,16.6968,16.7056,16.6793,16.6793,2206400.0
2014-03-13 12:25:00,19.05,19.06,19.04,19.04,2228800.0,16.6793,16.688,16.6705,16.6705,2228800.0
2014-03-13 12:30:00,19.04,19.05,19.02,19.04,3648400.0,16.6705,16.6793,16.653,16.6705,3648400.0
2014-03-13 12:35:00,19.04,19.04,19.0,19.01,3136000.0,16.6705,16.6705,16.6355,16.6443,3136000.0
2014-03-13 12:40:00,19.01,19.04,19.01,19.04,2332400.0,16.6443,16.6705,16.6443,16.6705,2332400.0
2014-03-13 12:45:00,19.04,19.04,19.03,19.04,1887200.0,16.6705,16.6705,16.6618,16.6705,1887200.0
2014-03-13 12:50:00,19.04,19.05,18.99,18.99,3452400.0,16.6705,16.6793,16.6268,16.6268,3452400.0
2014-03-13 12:55:00,18.99,19.01,18.97,18.99,2564800.0,16.6268,16.6443,16.6092,16.6268,2564800.0
2014-03-13 13:00:00,18.98,18.98,18.93,18.94,4555600.0,16.618,16.618,16.5742,16.583,4555600.0
2014-03-13 13:05:00,18.94,18.95,18.9,18.93,5644800.0,16.583,16.5917,16.548,16.5742,5644800.0
2014-03-13 13:10:00,18.93,18.95,18.93,18.95,3256400.0,16.5742,16.5917,16.5742,16.5917,3256400.0
2014-03-13 13:15:00,18.95,19.0,18.95,18.99,4676000.0,16.5917,16.6355,16.5917,16.6268,4676000.0
2014-03-13 13:20:00,19.0,19.01,18.98,18.98,2601200.0,16.6355,16.6443,16.618,16.618,2601200.0
2014-03-13 13:25:00,18.98,19.01,18.98,19.0,1708000.0,16.618,16.6443,16.618,16.6355,1708000.0
2014-03-13 13:30:00,19.0,19.01,18.97,18.97,1523200.0,16.6355,16.6443,16.6092,16.6092,1523200.0
2014-03-13 13:35:00,18.98,18.99,18.95,18.95,1251600.0,16.618,16.6268,16.5917,16.5917,1251600.0
2014-03-13 13:40:00,18.95,18.99,18.94,18.99,2021600.0,16.5917,16.6268,16.583,16.6268,2021600.0
2014-03-13 13:45:00,18.99,19.02,18.99,19.02,2349200.0,16.6268,16.653,16.6268,16.653,2349200.0
2014-03-13 13:50:00,19.01,19.01,18.97,18.98,1330000.0,16.6443,16.6443,16.6092,16.618,1330000.0
2014-03-13 13:55:00,18.98,18.99,18.96,18.97,1397200.0,16.618,16.6268,16.6005,16.6092,1397200.0
2014-03-13 14:00:00,18.97,18.99,18.97,18.98,982800.0,16.6092,16.6268,16.6092,16.618,982800.0
2014-03-13 14:05:00,18.98,18.98,18.96,18.96,1400000.0,16.618,16.618,16.6005,16.6005,1400000.0
2014-03-13 14:10:00,18.96,18.98,18.95,18.97,1663200.0,16.6005,16.618,16.5917,16.6092,1663200.0
2014-03-13 14:15:00,18.97,18.97,18.95,18.95,1027600.0,16.6092,16.6092,16.5917,16.5917,1027600.0
2014-03-13 14:20:00,18.95,18.97,18.94,18.96,1859200.0,16.5917,16.6092,16.583,16.6005,1859200.0
2014-03-13 14:25:00,18.96,18.97,18.94,18.95,1806000.0,16.6005,16.6092,16.583,16.5917,1806000.0
2014-03-13 14:30:00,18.95,18.98,18.94,18.97,1663200.0,16.5917,16.618,16.583,16.6092,1663200.0
2014-03-13 14:35:00,18.97,18.98,18.96,18.98,1187200.0,16.6092,16.618,16.6005,16.618,1187200.0
2014-03-13 14:40:00,18.98,18.99,18.97,18.97,1758400.0,16.618,16.6268,16.6092,16.6092,1758400.0
2014-03-13 14:45:00,18.97,18.98,18.94,18.96,2268000.0,16.6092,16.618,16.583,16.6005,2268000.0
2014-03-13 14:50:00,18.96,18.97,18.95,18.95,1394400.0,16.6005,16.6092,16.5917,16.5917,1394400.0
2014-03-13 14:55:00,18.95,18.97,18.95,18.96,1366400.0,16.5917,16.6092,16.5917,16.6005,1366400.0
2014-03-13 15:00:00,18.96,18.98,18.95,18.96,2080400.0,16.6005,16.618,16.5917,16.6005,2080400.0
2014-03-13 15:05:00,18.96,18.97,18.93,18.94,2354800.0,16.6005,16.6092,16.5742,16.583,2354800.0
2014-03-13 15:10:00,18.94,18.95,18.93,18.93,1940400.0,16.583,16.5917,16.5742,16.5742,1940400.0
2014-03-13 15:15:00,18.93,18.95,18.9,18.9,2920400.0,16.5742,16.5917,16.548,16.548,2920400.0
2014-03-13 15:20:00,18.9,18.94,18.9,18.93,2819600.0,16.548,16.583,16.548,16.5742,2819600.0
2014-03-13 15:25:00,18.94,18.95,18.93,18.95,1747200.0,16.583,16.5917,16.5742,16.5917,1747200.0
2014-03-13 15:30:00,18.95,18.96,18.93,18.93,2366000.0,16.5917,16.6005,16.5742,16.5742,2366000.0
2014-03-13 15:35:00,18.93,18.96,18.93,18.96,1570800.0,16.5742,16.6005,16.5742,16.6005,1570800.0
2014-03-13 15:40:00,18.96,18.97,18.94,18.95,3320800.0,16.6005,16.6092,16.583,16.5917,3320800.0
2014-03-13 15:45:00,18.96,18.97,18.95,18.96,2049600.0,16.6005,16.6092,16.5917,16.6005,2049600.0
2014-03-13 15:50:00,18.96,18.96,18.93,18.94,2301600.0,16.6005,16.6005,16.5742,16.583,2301600.0
2014-03-13 15:55:00,18.94,18.96,18.94,18.95,6154400.0,16.583,16.6005,16.583,16.5917,6154400.0
2014-03-14 09:30:00,18.86,18.96,18.86,18.89,9060800.0,16.5129,16.6005,16.5129,16.5392,9060800.0
2014-03-14 09:35:00,18.9,18.92,18.88,18.91,3326400.0,16.548,16.5655,16.5304,16.5567,3326400.0
2014-03-14 09:40:00,18.91,18.93,18.88,18.91,3418800.0,16.5567,16.5742,16.5304,16.5567,3418800.0
2014-03-14 09:45:00,18.9,18.92,18.85,18.87,3754800.0,16.548,16.5655,16.5042,16.5217,3754800.0
2014-03-14 09:50:00,18.87,18.88,18.79,18.82,5804400.0,16.5217,16.5304,16.4516,16.4779,5804400.0
2014-03-14 09:55:00,18.82,18.84,18.79,18.81,3673600.0,16.4779,16.4954,16.4516,16.4692,3673600.0
2014-03-14 10:00:00,18.8,18.84,18.8,18.82,4093600.0,16.4604,16.4954,16.4604,16.4779,4093600.0
2014-03-14 10:05:00,18.83,18.86,18.82,18.86,4048800.0,16.4867,16.5129,16.4779,16.5129,4048800.0
2014-03-14 10:10:00,18.85,18.86,18.82,18.82,2640400.0,16.5042,16.5129,16.4779,16.4779,2640400.0
2014-03-14 10:15:00,18.82,18.84,18.8,18.84,5376000.0,16.4779,16.4954,16.4604,16.4954,5376000.0
2014-03-14 10:20:00,18.84,18.84,18.75,18.8,7260400.0,16.4954,16.4954,16.4166,16.4604,7260400.0
2014-03-14 10:25:00,18.8,18.8,18.76,18.77,3068800.0,16.4604,16.4604,16.4254,16.4341,3068800.0
2014-03-14 10:30:00,18.77,18.79,18.76,18.78,2016000.0,16.4341,16.4516,16.4254,16.4429,2016000.0
2014-03-14 10:35:00,18.78,18.78,18.73,18.74,5440400.0,16.4429,16.4429,16.3991,16.4079,5440400.0
2014-03-14 10:40:00,18.74,18.75,18.72,18.72,2816800.0,16.4079,16.4166,16.3904,16.3904,2816800.0
2014-03-14 10:45:00,18.72,18.77,18.72,18.74,2856000.0,16.3904,16.4341,16.3904,16.4079,2856000.0
2014-03-14 10:50:00,18.75,18.75,18.73,18.73,2380000.0,16.4166,16.4166,16.3991,16.3991,2380000.0
2014-03-14 10:55:00,18.73,18.75,18.71,18.73,3057600.0,16.3991,16.4166,16.3816,16.3991,3057600.0
2014-03-14 11:00:00,18.73,18.73,18.7,18.72,2956800.0,16.3991,16.3991,16.3728,16.3904,2956800.0
2014-03-14 11:05:00,18.72,18.72,18.69,18.7,4267200.0,16.3904,16.3904,16.3641,16.3728,4267200.0
2014-03-14 11:10:00,18.7,18.7,18.68,18.69,3805200.0,16.3728,16.3728,16.3553,16.3641,3805200.0
2014-03-14 11:15:00,18.68,18.7,18.68,18.7,1960000.0,16.3553,16.3728,16.3553,16.3728,1960000.0
2014-03-14 11:20:00,18.7,18.72,18.69,18.72,2427600.0,16.3728,16.3904,16.3641,16.3904,2427600.0
2014-03-14 11:25:00,18.73,18.77,18.72,18.76,3357200.0,16.3991,16.4341,16.3904,16.4254,3357200.0
2014-03-14 11:30:00,18.76,18.79,18.76,18.79,3707200.0,16.4254,16.4516,16.4254,16.4516,3707200.0
2014-03-14 11:35:00,18.78,18.79,18.76,18.79,2175600.0,16.4429,16.4516,16.4254,16.4516,2175600.0
2014-03-14 11:40:00,18.79,18.8,18.78,18.8,3024000.0,16.4516,16.4604,16.4429,16.4604,3024000.0
2014-03-14 11:45:00,18.79,18.81,18.77,18.81,2130800.0,16.4516,16.4692,16.4341,16.4692,2130800.0
2014-03-14 11:50:00,18.81,18.83,18.8,18.81,3010000.0,16.4692,16.4867,16.4604,16.4692,3010000.0
2014-03-14 11:55:00,18.8,18.82,18.79,18.81,1173200.0,16.4604,16.4779,16.4516,16.4692,1173200.0
2014-03-14 12:00:00,18.81,18.82,18.78,18.78,1428000.0,16.4692,16.4779,16.4429,16.4429,1428000.0
2014-03-14 12:05:00,18.78,18.8,18.78,18.79,1058400.0,16.4429,16.4604,16.4429,16.4516,1058400.0
2014-03-14 12:10:00,18.79,18.8,18.77,18.77,1173200.0,16.4516,16.4604,16.4341,16.4341,1173200.0
2014-03-14 12:15:00,18.77,18.8,18.77,18.78,1010800.0,16.4341,16.4604,16.4341,16.4429,1010800.0
2014-03-14 12:20:00,18.79,18.8,18.78,18.79,823200.0,16.4516,16.4604,16.4429,16.4516,823200.0
2014-03-14 12:25:00,18.79,18.79,18.76,18.77,907200.0,16.4516,16.4516,16.4254,16.4341,907200.0
2014-03-14 12:30:00,18.77,18.78,18.75,18.76,1338400.0,16.4341,16.4429,16.4166,16.4254,1338400.0
2014-03-14 12:35:00,18.75,18.78,18.74,18.77,1610000.0,16.4166,16.4429,16.4079,16.4341,1610000.0
2014-03-14 12:40:00,18.77,18.79,18.76,18.78,820400.0,16.4341,16.4516,16.4254,16.4429,820400.0
2014-03-14 12:45:00,18.78,18.78,18.76,18.77,859600.0,16.4429,16.4429,16.4254,16.4341,859600.0
2014-03-14 12:50:00,18.77,18.77,18.75,18.76,887600.0,16.4341,16.4341,16.4166,16.4254,887600.0
2014-03-14 12:55:00,18.76,18.77,18.75,18.77,806400.0,16.4254,16.4341,16.4166,16.4341,806400.0
2014-03-14 13:00:00,18.77,18.77,18.75,18.76,851200.0,16.4341,16.4341,16.4166,16.4254,851200.0
2014-03-14 13:05:00,18.76,18.76,18.74,18.75,1313200.0,16.4254,16.4254,16.4079,16.4166,1313200.0
2014-03-14 13:10:00,18.75,18.76,18.74,18.76,672000.0,16.4166,16.4254,16.4079,16.4254,672000.0
2014-03-14 13:15:00,18.75,18.75,18.74,18.75,551600.0,16.4166,16.4166,16.4079,16.4166,551600.0
2014-03-14 13:20:00,18.75,18.76,18.74,18.74,792400.0,16.4166,16.4254,16.4079,16.4079,792400.0
2014-03-14 13:25:00,18.74,18.75,18.73,18.75,646800.0,16.4079,16.4166,16.3991,16.4166,646800.0
2014-03-14 13:30:00,18.75,18.76,18.75,18.76,890400.0,16.4166,16.4254,16.4166,16.4254,890400.0
2014-03-14 13:35:00,18.75,18.77,18.75,18.77,1170400.0,16.4166,16.4341,16.4166,16.4341,1170400.0
2014-03-14 13:40:00,18.77,18.77,18.75,18.75,1111600.0,16.4341,16.4341,16.4166,16.4166,1111600.0
2014-03-14 13:45:00,18.75,18.76,18.74,18.74,1103200.0,16.4166,16.4254,16.4079,16.4079,1103200.0
2014-03-14 13:50:00,18.74,18.76,18.74,18.75,957600.0,16.4079,16.4254,16.4079,16.4166,957600.0
2014-03-14 13:55:00,18.74,18.75,18.74,18.75,677600.0,16.4079,16.4166,16.4079,16.4166,677600.0
2014-03-14 14:00:00,18.75,18.75,18.74,18.74,445200.0,16.4166,16.4166,16.4079,16.4079,445200.0
2014-03-14 14:05:00,18.74,18.74,18.72,18.72,1120000.0,16.4079,16.4079,16.3904,16.3904,1120000.0
2014-03-14 14:10:00,18.72,18.73,18.71,18.72,1170400.0,16.3904,16.3991,16.3816,16.3904,1170400.0
2014-03-14 14:15:00,18.72,18.74,18.72,18.73,1103200.0,16.3904,16.4079,16.3904,16.3991,1103200.0
2014-03-14 14:20:00,18.73,18.73,18.72,18.72,700000.0,16.3991,16.3991,16.3904,16.3904,700000.0
2014-03-14 14:25:00,18.72,18.73,18.72,18.73,1064000.0,16.3904,16.3991,16.3904,16.3991,1064000.0
2014-03-14 14:30:00,18.73,18.73,18.72,18.73,753200.0,16.3991,16.3991,16.3904,16.3991,753200.0
2014-03-14 14:35:00,18.73,18.73,18.71,18.71,688800.0,16.3991,16.3991,16.3816,16.3816,688800.0
2014-03-14 14:40:00,18.71,18.72,18.71,18.72,834400.0,16.3816,16.3904,16.3816,16.3904,834400.0
2014-03-14 14:45:00,18.72,18.73,18.71,18.71,924000.0,16.3904,16.3991,16.3816,16.3816,924000.0
2014-03-14 14:50:00,18.71,18.72,18.69,18.69,1489600.0,16.3816,16.3904,16.3641,16.3641,1489600.0
2014-03-14 14:55:00,18.69,18.7,18.69,18.69,1430800.0,16.3641,16.3728,16.3641,16.3641,1430800.0
2014-03-14 15:00:00,18.69,18.71,18.69,18.71,1495200.0,16.3641,16.3816,16.3641,16.3816,1495200.0
2014-03-14 15:05:00,18.71,18.72,18.7,18.7,1324400.0,16.3816,16.3904,16.3728,16.3728,1324400.0
2014-03-14 15:10:00,18.7,18.71,18.69,18.69,1433600.0,16.3728,16.3816,16.3641,16.3641,1433600.0
2014-03-14 15:15:00,18.69,18.71,18.69,18.69,974400.0,16.3641,16.3816,16.3641,16.3641,974400.0
2014-03-14 15:20:00,18.69,18.71,18.69,18.71,1890000.0,16.3641,16.3816,16.3641,16.3816,1890000.0
2014-03-14 15:25:00,18.71,18.71,18.7,18.71,1556800.0,16.3816,16.3816,16.3728,16.3816,1556800.0
2014-03-14 15:30:00,18.71,18.73,18.71,18.72,2825200.0,16.3816,16.3991,16.3816,16.3904,2825200.0
2014-03-14 15:35:00,18.72,18.74,18.72,18.73,2408000.0,16.3904,16.4079,16.3904,16.3991,2408000.0
2014-03-14 15:40:00,18.73,18.76,18.72,18.75,3043600.0,16.3991,16.4254,16.3904,16.4166,3043600.0
2014-03-14 15:45:00,18.75,18.76,18.74,18.74,5236000.0,16.4166,16.4254,16.4079,16.4079,5236000.0
2014-03-14 15:50:00,18.74,18.75,18.73,18.74,4323200.0,16.4079,16.4166,16.3991,16.4079,4323200.0
2014-03-14 15:55:00,18.74,18.75,18.73,18.74,7366800.0,16.4079,16.4166,16.3991,16.4079,7366800.0
2014-03-17 09:30:00,18.83,18.88,18.81,18.85,8481200.0,16.4867,16.5304,16.4692,16.5042,8481200.0
2014-03-17 09:35:00,18.86,18.91,18.85,18.91,6403600.0,16.5129,16.5567,16.5042,16.5567,6403600.0
2014-03-17 09:40:00,18.91,18.92,18.88,18.91,4804800.0,16.5567,16.5655,16.5304,16.5567,4804800.0
2014-03-17 09:45:00,18.91,18.92,18.89,18.91,3802400.0,16.5567,16.5655,16.5392,16.5567,3802400.0
2014-03-17 09:50:00,18.91,18.93,18.9,18.9,3889200.0,16.5567,16.5742,16.548,16.548,3889200.0
2014-03-17 09:55:00,18.9,18.92,18.87,18.87,3684800.0,16.548,16.5655,16.5217,16.5217,3684800.0
2014-03-17 10:00:00,18.87,18.91,18.87,18.9,2710400.0,16.5217,16.5567,16.5217,16.548,2710400.0
2014-03-17 10:05:00,18.9,18.9,18.87,18.87,2002000.0,16.548,16.548,16.5217,16.5217,2002000.0
2014-03-17 10:10:00,18.87,18.89,18.86,18.86,3396400.0,16.5217,16.5392,16.5129,16.5129,3396400.0
2014-03-17 10:15:00,18.86,18.86,18.83,18.84,3043600.0,16.5129,16.5129,16.4867,16.4954,3043600.0
2014-03-17 10:20:00,18.84,18.86,18.82,18.85,2279200.0,16.4954,16.5129,16.4779,16.5042,2279200.0
2014-03-17 10:25:00,18.86,18.86,18.83,18.83,1576400.0,16.5129,16.5129,16.4867,16.4867,1576400.0
2014-03-17 10:30:00,18.83,18.85,18.82,18.83,2150400.0,16.4867,16.5042,16.4779,16.4867,2150400.0
2014-03-17 10:35:00,18.83,18.84,18.8,18.81,3091200.0,16.4867,16.4954,16.4604,16.4692,3091200.0
2014-03-17 10:40:00,18.81,18.83,18.8,18.8,2746800.0,16.4692,16.4867,16.4604,16.4604,2746800.0
2014-03-17 10:45:00,18.8,18.81,18.78,18.8,2408000.0,16.4604,16.4692,16.4429,16.4604,2408000.0
2014-03-17 10:50:00,18.8,18.84,18.8,18.83,2640400.0,16.4604,16.4954,16.4604,16.4867,2640400.0
2014-03-17 10:55:00,18.83,18.84,18.81,18.83,1554000.0,16.4867,16.4954,16.4692,16.4867,1554000.0
2014-03-17 11:00:00,18.83,18.86,18.83,18.84,1033200.0,16.4867,16.5129,16.4867,16.4954,1033200.0
2014-03-17 11:05:00,18.85,18.86,18.84,18.85,596400.0,16.5042,16.5129,16.4954,16.5042,596400.0
2014-03-17 11:10:00,18.85,18.86,18.85,18.86,1293600.0,16.5042,16.5129,16.5042,16.5129,1293600.0
2014-03-17 11:15:00,18.85,18.87,18.85,18.86,1640800.0,16.5042,16.5217,16.5042,16.5129,1640800.0
2014-03-17 11:20:00,18.86,18.87,18.84,18.87,1254400.0,16.5129,16.5217,16.4954,16.5217,1254400.0
2014-03-17 11:25:00,18.86,18.87,18.85,18.86,1570800.0,16.5129,16.5217,16.5042,16.5129,1570800.0
2014-03-17 11:30:00,18.86,18.87,18.86,18.87,1702400.0,16.5129,16.5217,16.5129,16.5217,1702400.0
2014-03-17 11:35:00,18.87,18.87,18.84,18.84,1156400.0,16.5217,16.5217,16.4954,16.4954,1156400.0
2014-03-17 11:40:00,18.84,18.87,18.84,18.87,1094800.0,16.4954,16.5217,16.4954,16.5217,1094800.0
2014-03-17 11:45:00,18.87,18.89,18.86,18.89,1363600.0,16.5217,16.5392,16.5129,16.5392,1363600.0
2014-03-17 11:50:00,18.89,18.89,18.87,18.88,1478400.0,16.5392,16.5392,16.5217,16.5304,1478400.0
2014-03-17 11:55:00,18.88,18.89,18.87,18.89,918400.0,16.5304,16.5392,16.5217,16.5392,918400.0
2014-03-17 12:00:00,18.89,18.89,18.88,18.89,982800.0,16.5392,16.5392,16.5304,16.5392,982800.0
2014-03-17 12:05:00,18.89,18.89,18.87,18.88,1075200.0,16.5392,16.5392,16.5217,16.5304,1075200.0
2014-03-17 12:10:00,18.88,18.89,18.88,18.89,739200.0,16.5304,16.5392,16.5304,16.5392,739200.0
2014-03-17 12:15:00,18.89,18.91,18.89,18.9,1786400.0,16.5392,16.5567,16.5392,16.548,1786400.0
2014-03-17 12:20:00,18.9,18.91,18.89,18.91,1131200.0,16.548,16.5567,16.5392,16.5567,1131200.0
2014-03-17 12:25:00,18.91,18.92,18.9,18.92,1694000.0,16.5567,16.5655,16.548,16.5655,1694000.0
2014-03-17 12:30:00,18.92,18.93,18.91,18.91,1663200.0,16.5655,16.5742,16.5567,16.5567,1663200.0
2014-03-17 12:35:00,18.91,18.92,18.91,18.91,1304800.0,16.5567,16.5655,16.5567,16.5567,1304800.0
2014-03-17 12:40:00,18.91,18.92,18.9,18.91,1811600.0,16.5567,16.5655,16.548,16.5567,1811600.0
2014-03-17 12:45:00,18.91,18.92,18.91,18.91,803600.0,16.5567,16.5655,16.5567,16.5567,803600.0
2014-03-17 12:50:00,18.91,18.92,18.91,18.91,733600.0,16.5567,16.5655,16.5567,16.5567,733600.0
2014-03-17 12:55:00,18.91,18.92,18.91,18.91,1055600.0,16.5567,16.5655,16.5567,16.5567,1055600.0
2014-03-17 13:00:00,18.91,18.92,18.91,18.91,834400.0,16.5567,16.5655,16.5567,16.5567,834400.0
2014-03-17 13:05:00,18.91,18.92,18.88,18.89,1341200.0,16.5567,16.5655,16.5304,16.5392,1341200.0
2014-03-17 13:10:00,18.89,18.9,18.87,18.87,1433600.0,16.5392,16.548,16.5217,16.5217,1433600.0
2014-03-17 13:15:00,18.87,18.89,18.87,18.88,781200.0,16.5217,16.5392,16.5217,16.5304,781200.0
2014-03-17 13:20:00,18.88,18.91,18.87,18.9,1528800.0,16.5304,16.5567,16.5217,16.548,1528800.0
2014-03-17 13:25:00,18.9,18.91,18.9,18.9,579600.0,16.548,16.5567,16.548,16.548,579600.0
2014-03-17 13:30:00,18.9,18.9,18.89,18.9,688800.0,16.548,16.548,16.5392,16.548,688800.0
2014-03-17 13:35:00,18.9,18.91,18.89,18.91,1002400.0,16.548,16.5567,16.5392,16.5567,1002400.0
2014-03-17 13:40:00,18.91,18.91,18.9,18.9,963200.0,16.5567,16.5567,16.548,16.548,963200.0
2014-03-17 13:45:00,18.9,18.9,18.89,18.89,1094800.0,16.548,16.548,16.5392,16.5392,1094800.0
2014-03-17 13:50:00,18.89,18.9,18.89,18.89,686000.0,16.5392,16.548,16.5392,16.5392,686000.0
2014-03-17 13:55:00,18.89,18.9,18.89,18.89,523600.0,16.5392,16.548,16.5392,16.5392,523600.0
2014-03-17 14:00:00,18.89,18.89,18.88,18.89,770000.0,16.5392,16.5392,16.5304,16.5392,770000.0
2014-03-17 14:05:00,18.88,18.89,18.88,18.88,579600.0,16.5304,16.5392,16.5304,16.5304,579600.0
2014-03-17 14:10:00,18.88,18.88,18.86,18.86,2382800.0,16.5304,16.5304,16.5129,16.5129,2382800.0
2014-03-17 14:15:00,18.86,18.86,18.84,18.84,1682800.0,16.5129,16.5129,16.4954,16.4954,1682800.0
2014-03-17 14:20:00,18.85,18.88,18.85,18.87,1010800.0,16.5042,16.5304,16.5042,16.5217,1010800.0
2014-03-17 14:25:00,18.87,18.88,18.86,18.87,1262800.0,16.5217,16.5304,16.5129,16.5217,1262800.0
2014-03-17 14:30:00,18.86,18.87,18.86,18.86,778400.0,16.5129,16.5217,16.5129,16.5129,778400.0
2014-03-17 14:35:00,18.86,18.87,18.85,18.85,557200.0,16.5129,16.5217,16.5042,16.5042,557200.0
2014-03-17 14:40:00,18.85,18.86,18.84,18.85,1027600.0,16.5042,16.5129,16.4954,16.5042,1027600.0
2014-03-17 14:45:00,18.85,18.87,18.85,18.86,618800.0,16.5042,16.5217,16.5042,16.5129,618800.0
2014-03-17 14:50:00,18.86,18.87,18.86,18.86,898800.0,16.5129,16.5217,16.5129,16.5129,898800.0
2014-03-17 14:55:00,18.86,18.87,18.86,18.86,876400.0,16.5129,16.5217,16.5129,16.5129,876400.0
2014-03-17 15:00:00,18.86,18.86,18.86,18.86,627200.0,16.5129,16.5129,16.5129,16.5129,627200.0
2014-03-17 15:05:00,18.86,18.87,18.86,18.86,1260000.0,16.5129,16.5217,16.5129,16.5129,1260000.0
2014-03-17 15:10:00,18.86,18.86,18.86,18.86,621600.0,16.5129,16.5129,16.5129,16.5129,621600.0
2014-03-17 15:15:00,18.86,18.87,18.86,18.86,907200.0,16.5129,16.5217,16.5129,16.5129,907200.0
2014-03-17 15:20:00,18.86,18.87,18.86,18.86,823200.0,16.5129,16.5217,16.5129,16.5129,823200.0
2014-03-17 15:25:00,18.86,18.86,18.84,18.85,1204000.0,16.5129,16.5129,16.4954,16.5042,1204000.0
2014-03-17 15:30:00,18.84,18.85,18.82,18.83,1761200.0,16.4954,16.5042,16.4779,16.4867,1761200.0
2014-03-17 15:35:00,18.83,18.84,18.82,18.83,1649200.0,16.4867,16.4954,16.4779,16.4867,1649200.0
2014-03-17 15:40:00,18.83,18.83,18.8,18.8,2643200.0,16.4867,16.4867,16.4604,16.4604,2643200.0
2014-03-17 15:45:00,18.81,18.81,18.79,18.8,2612400.0,16.4692,16.4692,16.4516,16.4604,2612400.0
2014-03-17 15:50:00,18.8,18.81,18.8,18.8,3108000.0,16.4604,16.4692,16.4604,16.4604,3108000.0
2014-03-17 15:55:00,18.8,18.82,18.79,18.82,8218000.0,16.4604,16.4779,16.4516,16.4779,8218000.0
2014-03-18 09:30:00,18.78,18.84,18.76,18.81,9066400.0,16.4429,16.4954,16.4254,16.4692,9066400.0
2014-03-18 09:35:00,18.81,18.86,18.79,18.84,3886400.0,16.4692,16.5129,16.4516,16.4954,3886400.0
2014-03-18 09:40:00,18.84,18.84,18.79,18.8,2657200.0,16.4954,16.4954,16.4516,16.4604,2657200.0
2014-03-18 09:45:00,18.8,18.83,18.78,18.82,2830800.0,16.4604,16.4867,16.4429,16.4779,2830800.0
2014-03-18 09:50:00,18.82,18.91,18.81,18.88,4544400.0,16.4779,16.5567,16.4692,16.5304,4544400.0
2014-03-18 09:55:00,18.89,18.89,18.86,18.88,2704800.0,16.5392,16.5392,16.5129,16.5304,2704800.0
2014-03-18 10:00:00,18.88,18.9,18.86,18.87,2713200.0,16.5304,16.548,16.5129,16.5217,2713200.0
2014-03-18 10:05:00,18.87,18.88,18.86,18.88,1083600.0,16.5217,16.5304,16.5129,16.5304,1083600.0
2014-03-18 10:10:00,18.88,18.88,18.86,18.87,1394400.0,16.5304,16.5304,16.5129,16.5217,1394400.0
2014-03-18 10:15:00,18.87,18.88,18.86,18.88,1705200.0,16.5217,16.5304,16.5129,16.5304,1705200.0
2014-03-18 10:20:00,18.88,18.89,18.86,18.89,2102800.0,16.5304,16.5392,16.5129,16.5392,2102800.0
2014-03-18 10:25:00,18.89,18.9,18.88,18.89,2080400.0,16.5392,16.548,16.5304,16.5392,2080400.0
2014-03-18 10:30:00,18.88,18.9,18.88,18.89,1145200.0,16.5304,16.548,16.5304,16.5392,1145200.0
2014-03-18 10:35:00,18.89,18.89,18.88,18.89,1422400.0,16.5392,16.5392,16.5304,16.5392,1422400.0
2014-03-18 10:40:00,18.89,18.9,18.88,18.9,1668800.0,16.5392,16.548,16.5304,16.548,1668800.0
2014-03-18 10:45:00,18.9,18.9,18.89,18.89,1355200.0,16.548,16.548,16.5392,16.5392,1355200.0
2014-03-18 10:50:00,18.89,18.9,18.89,18.89,1332800.0,16.5392,16.548,16.5392,16.5392,1332800.0
2014-03-18 10:55:00,18.89,18.9,18.85,18.86,2889600.0,16.5392,16.548,16.5042,16.5129,2889600.0
2014-03-18 11:00:00,18.86,18.88,18.85,18.88,1100400.0,16.5129,16.5304,16.5042,16.5304,1100400.0
2014-03-18 11:05:00,18.88,18.89,18.88,18.88,949200.0,16.5304,16.5392,16.5304,16.5304,949200.0
2014-03-18 11:10:00,18.88,18.89,18.87,18.88,1117200.0,16.5304,16.5392,16.5217,16.5304,1117200.0
2014-03-18 11:15:00,18.88,18.89,18.87,18.89,982800.0,16.5304,16.5392,16.5217,16.5392,982800.0
2014-03-18 11:20:00,18.89,18.9,18.89,18.9,1596000.0,16.5392,16.548,16.5392,16.548,1596000.0
2014-03-18 11:25:00,18.9,18.92,18.9,18.91,2413600.0,16.548,16.5655,16.548,16.5567,2413600.0
2014-03-18 11:30:00,18.92,18.92,18.9,18.91,1464400.0,16.5655,16.5655,16.548,16.5567,1464400.0
2014-03-18 11:35:00,18.9,18.91,18.9,18.91,632800.0,16.548,16.5567,16.548,16.5567,632800.0
2014-03-18 11:40:00,18.91,18.91,18.88,18.9,1481200.0,16.5567,16.5567,16.5304,16.548,1481200.0
2014-03-18 11:45:00,18.9,18.9,18.89,18.89,952000.0,16.548,16.548,16.5392,16.5392,952000.0
2014-03-18 11:50:00,18.9,18.9,18.88,18.88,2293200.0,16.548,16.548,16.5304,16.5304,2293200.0
2014-03-18 11:55:00,18.88,18.89,18.88,18.88,1192800.0,16.5304,16.5392,16.5304,16.5304,1192800.0
2014-03-18 12:00:00,18.88,18.89,18.88,18.89,652400.0,16.5304,16.5392,16.5304,16.5392,652400.0
2014-03-18 12:05:00,18.89,18.89,18.88,18.89,744800.0,16.5392,16.5392,16.5304,16.5392,744800.0
2014-03-18 12:10:00,18.89,18.9,18.88,18.9,641200.0,16.5392,16.548,16.5304,16.548,641200.0
2014-03-18 12:15:00,18.9,18.91,18.88,18.89,873600.0,16.548,16.5567,16.5304,16.5392,873600.0
2014-03-18 12:20:00,18.89,18.89,18.87,18.87,1640800.0,16.5392,16.5392,16.5217,16.5217,1640800.0
2014-03-18 12:25:00,18.87,18.9,18.87,18.88,540400.0,16.5217,16.548,16.5217,16.5304,540400.0
2014-03-18 12:30:00,18.89,18.9,18.88,18.88,994000.0,16.5392,16.548,16.5304,16.5304,994000.0
2014-03-18 12:35:00,18.88,18.91,18.88,18.9,778400.0,16.5304,16.5567,16.5304,16.548,778400.0
2014-03-18 12:40:00,18.9,18.9,18.89,18.89,683200.0,16.548,16.548,16.5392,16.5392,683200.0
2014-03-18 12:45:00,18.9,18.91,18.89,18.9,935200.0,16.548,16.5567,16.5392,16.548,935200.0
2014-03-18 12:50:00,18.9,18.91,18.9,18.9,484400.0,16.548,16.5567,16.548,16.548,484400.0
2014-03-18 12:55:00,18.9,18.91,18.9,18.91,630000.0,16.548,16.5567,16.548,16.5567,630000.0
2014-03-18 13:00:00,18.91,18.92,18.9,18.9,1145200.0,16.5567,16.5655,16.548,16.548,1145200.0
2014-03-18 13:05:00,18.9,18.91,18.9,18.91,473200.0,16.548,16.5567,16.548,16.5567,473200.0
2014-03-18 13:10:00,18.91,18.91,18.89,18.9,753200.0,16.5567,16.5567,16.5392,16.548,753200.0
2014-03-18 13:15:00,18.9,18.9,18.89,18.89,856800.0,16.548,16.548,16.5392,16.5392,856800.0
2014-03-18 13:20:00,18.89,18.9,18.89,18.89,613200.0,16.5392,16.548,16.5392,16.5392,613200.0
2014-03-18 13:25:00,18.9,18.92,18.89,18.91,954800.0,16.548,16.5655,16.5392,16.5567,954800.0
2014-03-18 13:30:00,18.91,18.92,18.91,18.91,826000.0,16.5567,16.5655,16.5567,16.5567,826000.0
2014-03-18 13:35:00,18.91,18.93,18.91,18.92,1310400.0,16.5567,16.5742,16.5567,16.5655,1310400.0
2014-03-18 13:40:00,18.92,18.94,18.92,18.93,3127600.0,16.5655,16.583,16.5655,16.5742,3127600.0
2014-03-18 13:45:00,18.94,18.94,18.93,18.94,887600.0,16.583,16.583,16.5742,16.583,887600.0
2014-03-18 13:50:00,18.94,18.96,18.94,18.96,3754800.0,16.583,16.6005,16.583,16.6005,3754800.0
2014-03-18 13:55:00,18.96,18.97,18.96,18.96,1845200.0,16.6005,16.6092,16.6005,16.6005,1845200.0
2014-03-18 14:00:00,18.96,18.97,18.95,18.95,2060800.0,16.6005,16.6092,16.5917,16.5917,2060800.0
2014-03-18 14:05:00,18.95,18.97,18.95,18.95,1358000.0,16.5917,16.6092,16.5917,16.5917,1358000.0
2014-03-18 14:10:00,18.95,18.96,18.94,18.95,1125600.0,16.5917,16.6005,16.583,16.5917,1125600.0
2014-03-18 14:15:00,18.95,18.95,18.93,18.94,1170400.0,16.5917,16.5917,16.5742,16.583,1170400.0
2014-03-18 14:20:00,18.94,18.95,18.94,18.95,758800.0,16.583,16.5917,16.583,16.5917,758800.0
2014-03-18 14:25:00,18.95,18.97,18.95,18.97,1761200.0,16.5917,16.6092,16.5917,16.6092,1761200.0
2014-03-18 14:30:00,18.97,18.99,18.97,18.98,2301600.0,16.6092,16.6268,16.6092,16.618,2301600.0
2014-03-18 14:35:00,18.98,19.0,18.98,19.0,1374800.0,16.618,16.6355,16.618,16.6355,1374800.0
2014-03-18 14:40:00,19.0,19.0,18.97,18.98,1671600.0,16.6355,16.6355,16.6092,16.618,1671600.0
2014-03-18 14:45:00,18.97,18.98,18.97,18.98,1495200.0,16.6092,16.618,16.6092,16.618,1495200.0
2014-03-18 14:50:00,18.98,18.98,18.97,18.98,744800.0,16.618,16.618,16.6092,16.618,744800.0
2014-03-18 14:55:00,18.98,18.98,18.97,18.97,1576400.0,16.618,16.618,16.6092,16.6092,1576400.0
2014-03-18 15:00:00,18.97,18.98,18.96,18.97,1019200.0,16.6092,16.618,16.6005,16.6092,1019200.0
2014-03-18 15:05:00,18.97,18.98,18.97,18.97,1108800.0,16.6092,16.618,16.6092,16.6092,1108800.0
2014-03-18 15:10:00,18.97,18.98,18.97,18.97,1108800.0,16.6092,16.618,16.6092,16.6092,1108800.0
2014-03-18 15:15:00,18.97,18.98,18.97,18.98,1313200.0,16.6092,16.618,16.6092,16.618,1313200.0
2014-03-18 15:20:00,18.98,18.99,18.97,18.98,1302000.0,16.618,16.6268,16.6092,16.618,1302000.0
2014-03-18 15:25:00,18.98,18.99,18.98,18.98,1478400.0,16.618,16.6268,16.618,16.618,1478400.0
2014-03-18 15:30:00,18.98,18.98,18.96,18.97,1705200.0,16.618,16.618,16.6005,16.6092,1705200.0
2014-03-18 15:35:00,18.97,18.97,18.96,18.97,1394400.0,16.6092,16.6092,16.6005,16.6092,1394400.0
2014-03-18 15:40:00,18.97,18.97,18.95,18.97,1820000.0,16.6092,16.6092,16.5917,16.6092,1820000.0
2014-03-18 15:45:00,18.97,18.98,18.96,18.98,2391200.0,16.6092,16.618,16.6005,16.618,2391200.0
2014-03-18 15:50:00,18.98,18.99,18.96,18.97,3634400.0,16.618,16.6268,16.6005,16.6092,3634400.0
2014-03-18 15:55:00,18.97,18.98,18.96,18.98,6742400.0,16.6092,16.618,16.6005,16.618,6742400.0
2014-03-19 09:30:00,19.01,19.04,18.99,19.03,9783200.0,16.6443,16.6705,16.6268,16.6618,9783200.0
2014-03-19 09:35:00,19.03,19.03,18.97,19.0,3794000.0,16.6618,16.6618,16.6092,16.6355,3794000.0
2014-03-19 09:40:00,19.0,19.05,19.0,19.05,4099200.0,16.6355,16.6793,16.6355,16.6793,4099200.0
2014-03-19 09:45:00,19.05,19.08,19.03,19.06,5591600.0,16.6793,16.7056,16.6618,16.688,5591600.0
2014-03-19 09:50:00,19.06,19.11,19.05,19.1,5082000.0,16.688,16.7318,16.6793,16.7231,5082000.0
2014-03-19 09:55:00,19.1,19.13,19.1,19.11,5390000.0,16.7231,16.7493,16.7231,16.7318,5390000.0
2014-03-19 10:00:00,19.11,19.12,19.1,19.12,3603600.0,16.7318,16.7406,16.7231,16.7406,3603600.0
2014-03-19 10:05:00,19.12,19.15,19.12,19.14,5560800.0,16.7406,16.7668,16.7406,16.7581,5560800.0
2014-03-19 10:10:00,19.15,19.15,19.1,19.13,3824800.0,16.7668,16.7668,16.7231,16.7493,3824800.0
2014-03-19 10:15:00,19.13,19.14,19.11,19.11,1803200.0,16.7493,16.7581,16.7318,16.7318,1803200.0
2014-03-19 10:20:00,19.12,19.12,19.1,19.1,2749600.0,16.7406,16.7406,16.7231,16.7231,2749600.0
2014-03-19 10:25:00,19.1,19.12,19.1,19.11,2310000.0,16.7231,16.7406,16.7231,16.7318,2310000.0
2014-03-19 10:30:00,19.11,19.11,19.1,19.1,1985200.0,16.7318,16.7318,16.7231,16.7231,1985200.0
2014-03-19 10:35:00,19.1,19.11,19.08,19.1,1962800.0,16.7231,16.7318,16.7056,16.7231,1962800.0
2014-03-19 10:40:00,19.09,19.1,19.06,19.07,3113600.0,16.7143,16.7231,16.688,16.6968,3113600.0
2014-03-19 10:45:00,19.06,19.09,19.06,19.08,1993600.0,16.688,16.7143,16.688,16.7056,1993600.0
2014-03-19 10:50:00,19.09,19.11,19.08,19.09,1484000.0,16.7143,16.7318,16.7056,16.7143,1484000.0
2014-03-19 10:55:00,19.09,19.11,19.08,19.09,1290800.0,16.7143,16.7318,16.7056,16.7143,1290800.0
2014-03-19 11:00:00,19.09,19.11,19.08,19.08,1654800.0,16.7143,16.7318,16.7056,16.7056,1654800.0
2014-03-19 11:05:00,19.08,19.09,19.08,19.09,588000.0,16.7056,16.7143,16.7056,16.7143,588000.0
2014-03-19 11:10:00,19.09,19.11,19.08,19.11,1052800.0,16.7143,16.7318,16.7056,16.7318,1052800.0
2014-03-19 11:15:00,19.11,19.12,19.11,19.12,1598800.0,16.7318,16.7406,16.7318,16.7406,1598800.0
2014-03-19 11:20:00,19.12,19.13,19.12,19.13,1848000.0,16.7406,16.7493,16.7406,16.7493,1848000.0
2014-03-19 11:25:00,19.13,19.13,19.11,19.11,1173200.0,16.7493,16.7493,16.7318,16.7318,1173200.0
2014-03-19 11:30:00,19.12,19.12,19.09,19.1,1369200.0,16.7406,16.7406,16.7143,16.7231,1369200.0
2014-03-19 11:35:00,19.1,19.11,19.09,19.1,1195600.0,16.7231,16.7318,16.7143,16.7231,1195600.0
2014-03-19 11:40:00,19.1,19.11,19.1,19.1,778400.0,16.7231,16.7318,16.7231,16.7231,778400.0
2014-03-19 11:45:00,19.1,19.12,19.1,19.11,1232000.0,16.7231,16.7406,16.7231,16.7318,1232000.0
2014-03-19 11:50:00,19.11,19.12,19.1,19.11,722400.0,16.7318,16.7406,16.7231,16.7318,722400.0
2014-03-19 11:55:00,19.11,19.11,19.1,19.11,630000.0,16.7318,16.7318,16.7231,16.7318,630000.0
2014-03-19 12:00:00,19.11,19.12,19.1,19.11,719600.0,16.7318,16.7406,16.7231,16.7318,719600.0
2014-03-19 12:05:00,19.11,19.12,19.1,19.11,946400.0,16.7318,16.7406,16.7231,16.7318,946400.0
2014-03-19 12:10:00,19.11,19.11,19.1,19.1,1142400.0,16.7318,16.7318,16.7231,16.7231,1142400.0
2014-03-19 12:15:00,19.1,19.11,19.09,19.1,739200.0,16.7231,16.7318,16.7143,16.7231,739200.0
2014-03-19 12:20:00,19.1,19.11,19.1,19.11,1038800.0,16.7231,16.7318,16.7231,16.7318,1038800.0
2014-03-19 12:25:00,19.11,19.11,19.1,19.1,1094800.0,16.7318,16.7318,16.7231,16.7231,1094800.0
2014-03-19 12:30:00,19.1,19.11,19.1,19.11,803600.0,16.7231,16.7318,16.7231,16.7318,803600.0
2014-03-19 12:35:00,19.1,19.11,19.1,19.11,1002400.0,16.7231,16.7318,16.7231,16.7318,1002400.0
2014-03-19 12:40:00,19.11,19.11,19.1,19.11,1178800.0,16.7318,16.7318,16.7231,16.7318,1178800.0
2014-03-19 12:45:00,19.11,19.12,19.11,19.11,1010800.0,16.7318,16.7406,16.7318,16.7318,1010800.0
2014-03-19 12:50:00,19.11,19.11,19.11,19.11,579600.0,16.7318,16.7318,16.7318,16.7318,579600.0
2014-03-19 12:55:00,19.11,19.12,19.11,19.12,1125600.0,16.7318,16.7406,16.7318,16.7406,1125600.0
2014-03-19 13:00:00,19.12,19.12,19.11,19.12,963200.0,16.7406,16.7406,16.7318,16.7406,963200.0
2014-03-19 13:05:00,19.12,19.12,19.12,19.12,1229200.0,16.7406,16.7406,16.7406,16.7406,1229200.0
2014-03-19 13:10:00,19.12,19.13,19.11,19.13,624400.0,16.7406,16.7493,16.7318,16.7493,624400.0
2014-03-19 13:15:00,19.13,19.13,19.12,19.13,1111600.0,16.7493,16.7493,16.7406,16.7493,1111600.0
2014-03-19 13:20:00,19.13,19.13,19.11,19.12,425600.0,16.7493,16.7493,16.7318,16.7406,425600.0
2014-03-19 13:25:00,19.12,19.13,19.12,19.13,523600.0,16.7406,16.7493,16.7406,16.7493,523600.0
2014-03-19 13:30:00,19.13,19.13,19.11,19.11,518000.0,16.7493,16.7493,16.7318,16.7318,518000.0
2014-03-19 13:35:00,19.11,19.12,19.11,19.11,355600.0,16.7318,16.7406,16.7318,16.7318,355600.0
2014-03-19 13:40:00,19.11,19.12,19.11,19.11,1444800.0,16.7318,16.7406,16.7318,16.7318,1444800.0
2014-03-19 13:45:00,19.11,19.12,19.11,19.11,565600.0,16.7318,16.7406,16.7318,16.7318,565600.0
2014-03-19 13:50:00,19.11,19.11,19.1,19.1,397600.0,16.7318,16.7318,16.7231,16.7231,397600.0
2014-03-19 13:55:00,19.1,19.1,19.09,19.09,912800.0,16.7231,16.7231,16.7143,16.7143,912800.0
2014-03-19 14:00:00,19.1,19.1,19.04,19.08,4326000.0,16.7231,16.7231,16.6705,16.7056,4326000.0
2014-03-19 14:05:00,19.09,19.09,19.03,19.06,3547600.0,16.7143,16.7143,16.6618,16.688,3547600.0
2014-03-19 14:10:00,19.07,19.09,19.05,19.06,1988000.0,16.6968,16.7143,16.6793,16.688,1988000.0
2014-03-19 14:15:00,19.07,19.09,19.05,19.08,1982400.0,16.6968,16.7143,16.6793,16.7056,1982400.0
2014-03-19 14:20:00,19.08,19.09,19.07,19.08,1444800.0,16.7056,16.7143,16.6968,16.7056,1444800.0
2014-03-19 14:25:00,19.08,19.1,19.07,19.07,1405600.0,16.7056,16.7231,16.6968,16.6968,1405600.0
2014-03-19 14:30:00,19.07,19.09,19.06,19.06,1540000.0,16.6968,16.7143,16.688,16.688,1540000.0
2014-03-19 14:35:00,19.06,19.07,19.03,19.04,2105600.0,16.688,16.6968,16.6618,16.6705,2105600.0
2014-03-19 14:40:00,19.04,19.04,19.02,19.04,2707600.0,16.6705,16.6705,16.653,16.6705,2707600.0
2014-03-19 14:45:00,19.04,19.05,19.03,19.03,1223600.0,16.6705,16.6793,16.6618,16.6618,1223600.0
2014-03-19 14:50:00,19.03,19.04,19.02,19.03,1657600.0,16.6618,16.6705,16.653,16.6618,1657600.0
2014-03-19 14:55:00,19.03,19.05,19.02,19.04,1618400.0,16.6618,16.6793,16.653,16.6705,1618400.0
2014-03-19 15:00:00,19.03,19.05,19.01,19.02,1864800.0,16.6618,16.6793,16.6443,16.653,1864800.0
2014-03-19 15:05:00,19.02,19.02,18.94,18.95,5905200.0,16.653,16.653,16.583,16.5917,5905200.0
2014-03-19 15:10:00,18.95,18.95,18.89,18.93,7562800.0,16.5917,16.5917,16.5392,16.5742,7562800.0
2014-03-19 15:15:00,18.94,18.95,18.92,18.95,3071600.0,16.583,16.5917,16.5655,16.5917,3071600.0
2014-03-19 15:20:00,18.95,18.96,18.94,18.94,2744000.0,16.5917,16.6005,16.583,16.583,2744000.0
2014-03-19 15:25:00,18.95,18.96,18.93,18.94,2685200.0,16.5917,16.6005,16.5742,16.583,2685200.0
2014-03-19 15:30:00,18.94,18.96,18.93,18.95,3508400.0,16.583,16.6005,16.5742,16.5917,3508400.0
2014-03-19 15:35:00,18.95,18.96,18.93,18.94,2654400.0,16.5917,16.6005,16.5742,16.583,2654400.0
2014-03-19 15:40:00,18.94,18.99,18.93,18.99,2595600.0,16.583,16.6268,16.5742,16.6268,2595600.0
2014-03-19 15:45:00,18.99,19.0,18.98,18.99,3152800.0,16.6268,16.6355,16.618,16.6268,3152800.0
2014-03-19 15:50:00,18.99,19.0,18.96,18.97,2184000.0,16.6268,16.6355,16.6005,16.6092,2184000.0
2014-03-19 15:55:00,18.97,19.0,18.97,18.97,5278000.0,16.6092,16.6355,16.6092,16.6092,5278000.0
2014-03-20 09:30:00,18.92,19.02,18.91,18.99,11452000.0,16.5655,16.653,16.5567,16.6268,11452000.0
2014-03-20 09:35:00,18.99,18.99,18.95,18.97,4421200.0,16.6268,16.6268,16.5917,16.6092,4421200.0
2014-03-20 09:40:00,18.97,18.97,18.9,18.92,4746000.0,16.6092,16.6092,16.548,16.5655,4746000.0
2014-03-20 09:45:00,18.92,18.92,18.87,18.88,3665200.0,16.5655,16.5655,16.5217,16.5304,3665200.0
2014-03-20 09:50:00,18.88,18.88,18.84,18.87,6087200.0,16.5304,16.5304,16.4954,16.5217,6087200.0
2014-03-20 09:55:00,18.87,18.91,18.87,18.91,4127200.0,16.5217,16.5567,16.5217,16.5567,4127200.0
2014-03-20 10:00:00,18.91,18.92,18.87,18.88,2959600.0,16.5567,16.5655,16.5217,16.5304,2959600.0
2014-03-20 10:05:00,18.88,18.94,18.88,18.93,3200400.0,16.5304,16.583,16.5304,16.5742,3200400.0
2014-03-20 10:10:00,18.93,18.95,18.92,18.94,3192000.0,16.5742,16.5917,16.5655,16.583,3192000.0
2014-03-20 10:15:00,18.94,18.97,18.93,18.94,3018400.0,16.583,16.6092,16.5742,16.583,3018400.0
2014-03-20 10:20:00,18.94,18.96,18.93,18.94,1744400.0,16.583,16.6005,16.5742,16.583,1744400.0
2014-03-20 10:25:00,18.94,18.96,18.93,18.93,1808800.0,16.583,16.6005,16.5742,16.5742,1808800.0
2014-03-20 10:30:00,18.93,18.95,18.93,18.93,1111600.0,16.5742,16.5917,16.5742,16.5742,1111600.0
2014-03-20 10:35:00,18.93,18.93,18.88,18.88,3379600.0,16.5742,16.5742,16.5304,16.5304,3379600.0
2014-03-20 10:40:00,18.89,18.91,18.88,18.9,2268000.0,16.5392,16.5567,16.5304,16.548,2268000.0
2014-03-20 10:45:00,18.9,18.91,18.89,18.9,1173200.0,16.548,16.5567,16.5392,16.548,1173200.0
2014-03-20 10:50:00,18.9,18.91,18.88,18.89,1934800.0,16.548,16.5567,16.5304,16.5392,1934800.0
2014-03-20 10:55:00,18.89,18.9,18.88,18.89,1369200.0,16.5392,16.548,16.5304,16.5392,1369200.0
2014-03-20 11:00:00,18.89,18.9,18.88,18.89,1444800.0,16.5392,16.548,16.5304,16.5392,1444800.0
2014-03-20 11:05:00,18.89,18.89,18.87,18.88,1635200.0,16.5392,16.5392,16.5217,16.5304,1635200.0
2014-03-20 11:10:00,18.88,18.88,18.86,18.87,2598400.0,16.5304,16.5304,16.5129,16.5217,2598400.0
2014-03-20 11:15:00,18.87,18.88,18.86,18.86,1590400.0,16.5217,16.5304,16.5129,16.5129,1590400.0
2014-03-20 11:20:00,18.86,18.87,18.85,18.86,1932000.0,16.5129,16.5217,16.5042,16.5129,1932000.0
2014-03-20 11:25:00,18.86,18.89,18.86,18.88,1856400.0,16.5129,16.5392,16.5129,16.5304,1856400.0
2014-03-20 11:30:00,18.88,18.88,18.83,18.84,2612400.0,16.5304,16.5304,16.4867,16.4954,2612400.0
2014-03-20 11:35:00,18.85,18.86,18.84,18.85,1523200.0,16.5042,16.5129,16.4954,16.5042,1523200.0
2014-03-20 11:40:00,18.85,18.87,18.84,18.86,1430800.0,16.5042,16.5217,16.4954,16.5129,1430800.0
2014-03-20 11:45:00,18.86,18.88,18.85,18.88,2021600.0,16.5129,16.5304,16.5042,16.5304,2021600.0
2014-03-20 11:50:00,18.87,18.87,18.86,18.86,1268400.0,16.5217,16.5217,16.5129,16.5129,1268400.0
2014-03-20 11:55:00,18.86,18.88,18.86,18.87,1288000.0,16.5129,16.5304,16.5129,16.5217,1288000.0
2014-03-20 12:00:00,18.87,18.89,18.86,18.88,1293600.0,16.5217,16.5392,16.5129,16.5304,1293600.0
2014-03-20 12:05:00,18.87,18.9,18.87,18.89,1153600.0,16.5217,16.548,16.5217,16.5392,1153600.0
2014-03-20 12:10:00,18.89,18.91,18.88,18.9,761600.0,16.5392,16.5567,16.5304,16.548,761600.0
2014-03-20 12:15:00,18.9,18.91,18.88,18.89,1181600.0,16.548,16.5567,16.5304,16.5392,1181600.0
2014-03-20 12:20:00,18.89,18.92,18.89,18.91,1299200.0,16.5392,16.5655,16.5392,16.5567,1299200.0
2014-03-20 12:25:00,18.91,18.92,18.9,18.92,999600.0,16.5567,16.5655,16.548,16.5655,999600.0
2014-03-20 12:30:00,18.92,18.92,18.9,18.91,1156400.0,16.5655,16.5655,16.548,16.5567,1156400.0
2014-03-20 12:35:00,18.91,18.92,18.9,18.91,988400.0,16.5567,16.5655,16.548,16.5567,988400.0
2014-03-20 12:40:00,18.91,18.92,18.91,18.91,702800.0,16.5567,16.5655,16.5567,16.5567,702800.0
2014-03-20 12:45:00,18.91,18.93,18.91,18.93,1204000.0,16.5567,16.5742,16.5567,16.5742,1204000.0
2014-03-20 12:50:00,18.92,18.93,18.92,18.93,649600.0,16.5655,16.5742,16.5655,16.5742,649600.0
2014-03-20 12:55:00,18.93,18.96,18.93,18.96,1965600.0,16.5742,16.6005,16.5742,16.6005,1965600.0
2014-03-20 13:00:00,18.96,18.96,18.94,18.95,1285200.0,16.6005,16.6005,16.583,16.5917,1285200.0
2014-03-20 13:05:00,18.95,18.95,18.94,18.95,809200.0,16.5917,16.5917,16.583,16.5917,809200.0
2014-03-20 13:10:00,18.95,18.96,18.94,18.95,996800.0,16.5917,16.6005,16.583,16.5917,996800.0
2014-03-20 13:15:00,18.95,18.97,18.95,18.96,1565200.0,16.5917,16.6092,16.5917,16.6005,1565200.0
2014-03-20 13:20:00,18.96,18.96,18.93,18.94,1470000.0,16.6005,16.6005,16.5742,16.583,1470000.0
2014-03-20 13:25:00,18.94,18.95,18.92,18.92,1086400.0,16.583,16.5917,16.5655,16.5655,1086400.0
2014-03-20 13:30:00,18.92,18.94,18.92,18.92,652400.0,16.5655,16.583,16.5655,16.5655,652400.0
2014-03-20 13:35:00,18.92,18.93,18.92,18.93,761600.0,16.5655,16.5742,16.5655,16.5742,761600.0
2014-03-20 13:40:00,18.93,18.94,18.92,18.92,865200.0,16.5742,16.583,16.5655,16.5655,865200.0
2014-03-20 13:45:00,18.92,18.93,18.9,18.92,890400.0,16.5655,16.5742,16.548,16.5655,890400.0
2014-03-20 13:50:00,18.92,18.93,18.91,18.91,448000.0,16.5655,16.5742,16.5567,16.5567,448000.0
2014-03-20 13:55:00,18.91,18.92,18.9,18.91,901600.0,16.5567,16.5655,16.548,16.5567,901600.0
2014-03-20 14:00:00,18.91,18.92,18.91,18.92,823200.0,16.5567,16.5655,16.5567,16.5655,823200.0
2014-03-20 14:05:00,18.92,18.93,18.91,18.91,568400.0,16.5655,16.5742,16.5567,16.5567,568400.0
2014-03-20 14:10:00,18.91,18.91,18.89,18.91,1248800.0,16.5567,16.5567,16.5392,16.5567,1248800.0
2014-03-20 14:15:00,18.91,18.93,18.91,18.92,602000.0,16.5567,16.5742,16.5567,16.5655,602000.0
2014-03-20 14:20:00,18.92,18.94,18.92,18.93,1080800.0,16.5655,16.583,16.5655,16.5742,1080800.0
2014-03-20 14:25:00,18.93,18.94,18.93,18.94,686000.0,16.5742,16.583,16.5742,16.583,686000.0
2014-03-20 14:30:00,18.94,18.96,18.94,18.94,1201200.0,16.583,16.6005,16.583,16.583,1201200.0
2014-03-20 14:35:00,18.94,18.95,18.93,18.95,627200.0,16.583,16.5917,16.5742,16.5917,627200.0
2014-03-20 14:40:00,18.95,18.95,18.92,18.92,1226400.0,16.5917,16.5917,16.5655,16.5655,1226400.0
2014-03-20 14:45:00,18.92,18.93,18.91,18.91,798000.0,16.5655,16.5742,16.5567,16.5567,798000.0
2014-03-20 14:50:00,18.91,18.92,18.91,18.92,604800.0,16.5567,16.5655,16.5567,16.5655,604800.0
2014-03-20 14:55:00,18.92,18.92,18.9,18.9,865200.0,16.5655,16.5655,16.548,16.548,865200.0
2014-03-20 15:00:00,18.9,18.91,18.89,18.89,2298800.0,16.548,16.5567,16.5392,16.5392,2298800.0
2014-03-20 15:05:00,18.89,18.9,18.88,18.9,1338400.0,16.5392,16.548,16.5304,16.548,1338400.0
2014-03-20 15:10:00,18.9,18.91,18.9,18.9,770000.0,16.548,16.5567,16.548,16.548,770000.0
2014-03-20 15:15:00,18.91,18.91,18.89,18.89,901600.0,16.5567,16.5567,16.5392,16.5392,901600.0
2014-03-20 15:20:00,18.89,18.9,18.88,18.88,974400.0,16.5392,16.548,16.5304,16.5304,974400.0
2014-03-20 15:25:00,18.88,18.9,18.87,18.87,2601200.0,16.5304,16.548,16.5217,16.5217,2601200.0
2014-03-20 15:30:00,18.88,18.9,18.87,18.87,2209200.0,16.5304,16.548,16.5217,16.5217,2209200.0
2014-03-20 15:35:00,18.87,18.88,18.86,18.86,2030000.0,16.5217,16.5304,16.5129,16.5129,2030000.0
2014-03-20 15:40:00,18.86,18.87,18.85,18.87,3530800.0,16.5129,16.5217,16.5042,16.5217,3530800.0
2014-03-20 15:45:00,18.87,18.88,18.87,18.87,2172800.0,16.5217,16.5304,16.5217,16.5217,2172800.0
2014-03-20 15:50:00,18.87,18.87,18.85,18.86,3152800.0,16.5217,16.5217,16.5042,16.5129,3152800.0
2014-03-20 15:55:00,18.86,18.89,18.86,18.88,6101200.0,16.5129,16.5392,16.5129,16.5304,6101200.0
2014-03-21 09:30:00,18.99,19.06,18.92,18.96,57148000.0,16.6268,16.688,16.5655,16.6005,57148000.0
2014-03-21 09:35:00,18.97,18.98,18.93,18.96,5661600.0,16.6092,16.618,16.5742,16.6005,5661600.0
2014-03-21 09:40:00,18.96,18.99,18.94,18.95,4362400.0,16.6005,16.6268,16.583,16.5917,4362400.0
2014-03-21 09:45:00,18.95,18.97,18.95,18.95,2444400.0,16.5917,16.6092,16.5917,16.5917,2444400.0
2014-03-21 09:50:00,18.95,18.95,18.9,18.92,3332000.0,16.5917,16.5917,16.548,16.5655,3332000.0
2014-03-21 09:55:00,18.92,18.93,18.9,18.9,2340800.0,16.5655,16.5742,16.548,16.548,2340800.0
2014-03-21 10:00:00,18.9,18.92,18.9,18.91,2147600.0,16.548,16.5655,16.548,16.5567,2147600.0
2014-03-21 10:05:00,18.91,18.91,18.87,18.89,3130400.0,16.5567,16.5567,16.5217,16.5392,3130400.0
2014-03-21 10:10:00,18.89,18.91,18.87,18.91,3264800.0,16.5392,16.5567,16.5217,16.5567,3264800.0
2014-03-21 10:15:00,18.91,18.91,18.88,18.88,2867200.0,16.5567,16.5567,16.5304,16.5304,2867200.0
2014-03-21 10:20:00,18.88,18.91,18.88,18.89,2696400.0,16.5304,16.5567,16.5304,16.5392,2696400.0
2014-03-21 10:25:00,18.89,18.89,18.85,18.88,3726800.0,16.5392,16.5392,16.5042,16.5304,3726800.0
2014-03-21 10:30:00,18.88,18.9,18.85,18.9,2556400.0,16.5304,16.548,16.5042,16.548,2556400.0
2014-03-21 10:35:00,18.89,18.9,18.86,18.87,1604400.0,16.5392,16.548,16.5129,16.5217,1604400.0
2014-03-21 10:40:00,18.87,18.9,18.87,18.89,1257200.0,16.5217,16.548,16.5217,16.5392,1257200.0
2014-03-21 10:45:00,18.88,18.91,18.88,18.9,1722000.0,16.5304,16.5567,16.5304,16.548,1722000.0
2014-03-21 10:50:00,18.9,18.92,18.89,18.91,2363200.0,16.548,16.5655,16.5392,16.5567,2363200.0
2014-03-21 10:55:00,18.91,18.92,18.91,18.91,1430800.0,16.5567,16.5655,16.5567,16.5567,1430800.0
2014-03-21 11:00:00,18.91,18.93,18.91,18.92,1002400.0,16.5567,16.5742,16.5567,16.5655,1002400.0
2014-03-21 11:05:00,18.91,18.92,18.9,18.91,1464400.0,16.5567,16.5655,16.548,16.5567,1464400.0
2014-03-21 11:10:00,18.91,18.92,18.9,18.92,915600.0,16.5567,16.5655,16.548,16.5655,915600.0
2014-03-21 11:15:00,18.91,18.92,18.9,18.9,1108800.0,16.5567,16.5655,16.548,16.548,1108800.0
2014-03-21 11:20:00,18.91,18.92,18.9,18.92,761600.0,16.5567,16.5655,16.548,16.5655,761600.0
2014-03-21 11:25:00,18.92,18.93,18.92,18.92,1425200.0,16.5655,16.5742,16.5655,16.5655,1425200.0
2014-03-21 11:30:00,18.92,18.93,18.92,18.92,1626800.0,16.5655,16.5742,16.5655,16.5655,1626800.0
2014-03-21 11:35:00,18.92,18.93,18.92,18.92,1705200.0,16.5655,16.5742,16.5655,16.5655,1705200.0
2014-03-21 11:40:00,18.92,18.93,18.91,18.91,1145200.0,16.5655,16.5742,16.5567,16.5567,1145200.0
2014-03-21 11:45:00,18.91,18.92,18.91,18.91,1128400.0,16.5567,16.5655,16.5567,16.5567,1128400.0
2014-03-21 11:50:00,18.91,18.92,18.91,18.91,842800.0,16.5567,16.5655,16.5567,16.5567,842800.0
2014-03-21 11:55:00,18.91,18.91,18.9,18.9,702800.0,16.5567,16.5567,16.548,16.548,702800.0
2014-03-21 12:00:00,18.9,18.9,18.89,18.9,896000.0,16.548,16.548,16.5392,16.548,896000.0
2014-03-21 12:05:00,18.9,18.91,18.9,18.91,856800.0,16.548,16.5567,16.548,16.5567,856800.0
2014-03-21 12:10:00,18.91,18.91,18.9,18.91,655200.0,16.5567,16.5567,16.548,16.5567,655200.0
2014-03-21 12:15:00,18.91,18.92,18.9,18.91,593600.0,16.5567,16.5655,16.548,16.5567,593600.0
2014-03-21 12:20:00,18.91,18.92,18.9,18.9,1005200.0,16.5567,16.5655,16.548,16.548,1005200.0
2014-03-21 12:25:00,18.9,18.91,18.9,18.9,674800.0,16.548,16.5567,16.548,16.548,674800.0
2014-03-21 12:30:00,18.9,18.9,18.88,18.88,1234800.0,16.548,16.548,16.5304,16.5304,1234800.0
2014-03-21 12:35:00,18.88,18.89,18.87,18.88,1344000.0,16.5304,16.5392,16.5217,16.5304,1344000.0
2014-03-21 12:40:00,18.88,18.89,18.88,18.89,949200.0,16.5304,16.5392,16.5304,16.5392,949200.0
2014-03-21 12:45:00,18.89,18.89,18.88,18.88,520800.0,16.5392,16.5392,16.5304,16.5304,520800.0
2014-03-21 12:50:00,18.88,18.89,18.86,18.86,2010400.0,16.5304,16.5392,16.5129,16.5129,2010400.0
2014-03-21 12:55:00,18.86,18.86,18.85,18.85,1612800.0,16.5129,16.5129,16.5042,16.5042,1612800.0
2014-03-21 13:00:00,18.85,18.86,18.84,18.85,1568000.0,16.5042,16.5129,16.4954,16.5042,1568000.0
2014-03-21 13:05:00,18.85,18.86,18.84,18.85,1148000.0,16.5042,16.5129,16.4954,16.5042,1148000.0
2014-03-21 13:10:00,18.85,18.85,18.82,18.85,4986800.0,16.5042,16.5042,16.4779,16.5042,4986800.0
2014-03-21 13:15:00,18.85,18.85,18.82,18.84,1839600.0,16.5042,16.5042,16.4779,16.4954,1839600.0
2014-03-21 13:20:00,18.84,18.84,18.81,18.81,2349200.0,16.4954,16.4954,16.4692,16.4692,2349200.0
2014-03-21 13:25:00,18.81,18.82,18.8,18.82,2024400.0,16.4692,16.4779,16.4604,16.4779,2024400.0
2014-03-21 13:30:00,18.81,18.84,18.81,18.84,2455600.0,16.4692,16.4954,16.4692,16.4954,2455600.0
2014-03-21 13:35:00,18.84,18.85,18.83,18.85,1388800.0,16.4954,16.5042,16.4867,16.5042,1388800.0
2014-03-21 13:40:00,18.85,18.86,18.82,18.83,1467200.0,16.5042,16.5129,16.4779,16.4867,1467200.0
2014-03-21 13:45:00,18.83,18.85,18.83,18.84,1022000.0,16.4867,16.5042,16.4867,16.4954,1022000.0
2014-03-21 13:50:00,18.84,18.85,18.84,18.85,1075200.0,16.4954,16.5042,16.4954,16.5042,1075200.0
2014-03-21 13:55:00,18.85,18.85,18.83,18.84,1094800.0,16.5042,16.5042,16.4867,16.4954,1094800.0
2014-03-21 14:00:00,18.84,18.85,18.84,18.85,1512000.0,16.4954,16.5042,16.4954,16.5042,1512000.0
2014-03-21 14:05:00,18.85,18.86,18.85,18.86,1775200.0,16.5042,16.5129,16.5042,16.5129,1775200.0
2014-03-21 14:10:00,18.86,18.87,18.84,18.85,1478400.0,16.5129,16.5217,16.4954,16.5042,1478400.0
2014-03-21 14:15:00,18.85,18.86,18.84,18.84,1349600.0,16.5042,16.5129,16.4954,16.4954,1349600.0
2014-03-21 14:20:00,18.84,18.85,18.83,18.84,1156400.0,16.4954,16.5042,16.4867,16.4954,1156400.0
2014-03-21 14:25:00,18.84,18.84,18.81,18.81,1612800.0,16.4954,16.4954,16.4692,16.4692,1612800.0
2014-03-21 14:30:00,18.81,18.82,18.8,18.81,2752400.0,16.4692,16.4779,16.4604,16.4692,2752400.0
2014-03-21 14:35:00,18.81,18.85,18.81,18.84,2777600.0,16.4692,16.5042,16.4692,16.4954,2777600.0
2014-03-21 14:40:00,18.85,18.86,18.85,18.85,1559600.0,16.5042,16.5129,16.5042,16.5042,1559600.0
2014-03-21 14:45:00,18.85,18.86,18.83,18.83,2226000.0,16.5042,16.5129,16.4867,16.4867,2226000.0
2014-03-21 14:50:00,18.83,18.86,18.83,18.83,1876000.0,16.4867,16.5129,16.4867,16.4867,1876000.0
2014-03-21 14:55:00,18.83,18.85,18.83,18.85,1058400.0,16.4867,16.5042,16.4867,16.5042,1058400.0
2014-03-21 15:00:00,18.85,18.85,18.82,18.83,1545600.0,16.5042,16.5042,16.4779,16.4867,1545600.0
2014-03-21 15:05:00,18.83,18.85,18.82,18.84,1786400.0,16.4867,16.5042,16.4779,16.4954,1786400.0
2014-03-21 15:10:00,18.84,18.86,18.84,18.84,2128000.0,16.4954,16.5129,16.4954,16.4954,2128000.0
2014-03-21 15:15:00,18.85,18.85,18.83,18.84,1472800.0,16.5042,16.5042,16.4867,16.4954,1472800.0
2014-03-21 15:20:00,18.84,18.85,18.83,18.84,2550800.0,16.4954,16.5042,16.4867,16.4954,2550800.0
2014-03-21 15:25:00,18.84,18.87,18.84,18.87,2800000.0,16.4954,16.5217,16.4954,16.5217,2800000.0
2014-03-21 15:30:00,18.87,18.88,18.86,18.88,3413200.0,16.5217,16.5304,16.5129,16.5304,3413200.0
2014-03-21 15:35:00,18.87,18.89,18.87,18.88,4144000.0,16.5217,16.5392,16.5217,16.5304,4144000.0
2014-03-21 15:40:00,18.88,18.89,18.86,18.88,3906000.0,16.5304,16.5392,16.5129,16.5304,3906000.0
2014-03-21 15:45:00,18.88,18.88,18.87,18.88,4236400.0,16.5304,16.5304,16.5217,16.5304,4236400.0
2014-03-21 15:50:00,18.88,18.95,18.88,18.94,16055200.0,16.5304,16.5917,16.5304,16.583,16055200.0
2014-03-21 15:55:00,18.94,18.99,18.94,18.99,25188800.0,16.583,16.6268,16.583,16.6268,25188800.0
2014-03-24 09:30:00,19.23,19.3,19.2,19.26,24511200.0,16.8369,16.8982,16.8106,16.8632,24511200.0
2014-03-24 09:35:00,19.26,19.29,19.22,19.25,10659600.0,16.8632,16.8894,16.8281,16.8544,10659600.0
2014-03-24 09:40:00,19.25,19.25,19.18,19.24,9287600.0,16.8544,16.8544,16.7931,16.8456,9287600.0
2014-03-24 09:45:00,19.23,19.25,19.21,19.22,5787600.0,16.8369,16.8544,16.8194,16.8281,5787600.0
2014-03-24 09:50:00,19.22,19.23,19.18,19.23,6806800.0,16.8281,16.8369,16.7931,16.8369,6806800.0
2014-03-24 09:55:00,19.23,19.27,19.22,19.25,6557600.0,16.8369,16.8719,16.8281,16.8544,6557600.0
2014-03-24 10:00:00,19.25,19.28,19.25,19.26,6720000.0,16.8544,16.8807,16.8544,16.8632,6720000.0
2014-03-24 10:05:00,19.26,19.27,19.25,19.27,3967600.0,16.8632,16.8719,16.8544,16.8719,3967600.0
2014-03-24 10:10:00,19.27,19.29,19.23,19.24,4625600.0,16.8719,16.8894,16.8369,16.8456,4625600.0
2014-03-24 10:15:00,19.24,19.27,19.22,19.27,4667600.0,16.8456,16.8719,16.8281,16.8719,4667600.0
2014-03-24 10:20:00,19.27,19.28,19.24,19.26,2858800.0,16.8719,16.8807,16.8456,16.8632,2858800.0
2014-03-24 10:25:00,19.26,19.26,19.23,19.24,2819600.0,16.8632,16.8632,16.8369,16.8456,2819600.0
2014-03-24 10:30:00,19.24,19.24,19.16,19.19,6008800.0,16.8456,16.8456,16.7756,16.8019,6008800.0
2014-03-24 10:35:00,19.19,19.22,19.19,19.22,3592400.0,16.8019,16.8281,16.8019,16.8281,3592400.0
2014-03-24 10:40:00,19.22,19.24,19.18,19.18,3379600.0,16.8281,16.8456,16.7931,16.7931,3379600.0
2014-03-24 10:45:00,19.18,19.21,19.16,19.16,4323200.0,16.7931,16.8194,16.7756,16.7756,4323200.0
2014-03-24 10:50:00,19.16,19.18,19.12,19.17,4429600.0,16.7756,16.7931,16.7406,16.7844,4429600.0
2014-03-24 10:55:00,19.16,19.2,19.16,19.18,2693600.0,16.7756,16.8106,16.7756,16.7931,2693600.0
2014-03-24 11:00:00,19.18,19.18,19.13,19.16,3326400.0,16.7931,16.7931,16.7493,16.7756,3326400.0
2014-03-24 11:05:00,19.17,19.18,19.13,19.14,2455600.0,16.7844,16.7931,16.7493,16.7581,2455600.0
2014-03-24 11:10:00,19.15,19.16,19.12,19.16,2920400.0,16.7668,16.7756,16.7406,16.7756,2920400.0
2014-03-24 11:15:00,19.16,19.19,19.15,19.18,2396800.0,16.7756,16.8019,16.7668,16.7931,2396800.0
2014-03-24 11:20:00,19.18,19.19,19.16,19.16,2147600.0,16.7931,16.8019,16.7756,16.7756,2147600.0
2014-03-24 11:25:00,19.16,19.18,19.16,19.18,2167200.0,16.7756,16.7931,16.7756,16.7931,2167200.0
2014-03-24 11:30:00,19.19,19.19,19.16,19.19,1976800.0,16.8019,16.8019,16.7756,16.8019,1976800.0
2014-03-24 11:35:00,19.19,19.21,19.18,19.19,2114000.0,16.8019,16.8194,16.7931,16.8019,2114000.0
2014-03-24 11:40:00,19.19,19.2,19.16,19.16,2038400.0,16.8019,16.8106,16.7756,16.7756,2038400.0
2014-03-24 11:45:00,19.16,19.17,19.13,19.14,3477600.0,16.7756,16.7844,16.7493,16.7581,3477600.0
2014-03-24 11:50:00,19.14,19.18,19.13,19.17,2270800.0,16.7581,16.7931,16.7493,16.7844,2270800.0
2014-03-24 11:55:00,19.17,19.18,19.15,19.15,1464400.0,16.7844,16.7931,16.7668,16.7668,1464400.0
2014-03-24 12:00:00,19.15,19.2,19.15,19.19,1834000.0,16.7668,16.8106,16.7668,16.8019,1834000.0
2014-03-24 12:05:00,19.19,19.2,19.17,19.2,2041200.0,16.8019,16.8106,16.7844,16.8106,2041200.0
2014-03-24 12:10:00,19.19,19.19,19.15,19.16,2200800.0,16.8019,16.8019,16.7668,16.7756,2200800.0
2014-03-24 12:15:00,19.16,19.18,19.15,19.16,1243200.0,16.7756,16.7931,16.7668,16.7756,1243200.0
2014-03-24 12:20:00,19.15,19.16,19.14,19.16,770000.0,16.7668,16.7756,16.7581,16.7756,770000.0
2014-03-24 12:25:00,19.16,19.17,19.13,19.14,1624000.0,16.7756,16.7844,16.7493,16.7581,1624000.0
2014-03-24 12:30:00,19.14,19.15,19.13,19.13,1176000.0,16.7581,16.7668,16.7493,16.7493,1176000.0
2014-03-24 12:35:00,19.14,19.14,19.11,19.13,1654800.0,16.7581,16.7581,16.7318,16.7493,1654800.0
2014-03-24 12:40:00,19.14,19.15,19.13,19.14,1780800.0,16.7581,16.7668,16.7493,16.7581,1780800.0
2014-03-24 12:45:00,19.14,19.18,19.14,19.18,1548400.0,16.7581,16.7931,16.7581,16.7931,1548400.0
2014-03-24 12:50:00,19.18,19.18,19.15,19.17,1472800.0,16.7931,16.7931,16.7668,16.7844,1472800.0
2014-03-24 12:55:00,19.16,19.18,19.16,19.16,1108800.0,16.7756,16.7931,16.7756,16.7756,1108800.0
2014-03-24 13:00:00,19.17,19.2,19.17,19.2,1685600.0,16.7844,16.8106,16.7844,16.8106,1685600.0
2014-03-24 13:05:00,19.2,19.21,19.19,19.2,1246000.0,16.8106,16.8194,16.8019,16.8106,1246000.0
2014-03-24 13:10:00,19.2,19.2,19.19,19.2,1310400.0,16.8106,16.8106,16.8019,16.8106,1310400.0
2014-03-24 13:15:00,19.19,19.19,19.17,19.19,834400.0,16.8019,16.8019,16.7844,16.8019,834400.0
2014-03-24 13:20:00,19.19,19.21,19.17,19.17,1727600.0,16.8019,16.8194,16.7844,16.7844,1727600.0
2014-03-24 13:25:00,19.18,19.18,19.16,19.18,963200.0,16.7931,16.7931,16.7756,16.7931,963200.0
2014-03-24 13:30:00,19.18,19.2,19.17,19.19,971600.0,16.7931,16.8106,16.7844,16.8019,971600.0
2014-03-24 13:35:00,19.19,19.22,19.18,19.2,3544800.0,16.8019,16.8281,16.7931,16.8106,3544800.0
2014-03-24 13:40:00,19.2,19.23,19.2,19.23,1929200.0,16.8106,16.8369,16.8106,16.8369,1929200.0
2014-03-24 13:45:00,19.22,19.24,19.22,19.23,2192400.0,16.8281,16.8456,16.8281,16.8369,2192400.0
2014-03-24 13:50:00,19.23,19.25,19.22,19.24,1310400.0,16.8369,16.8544,16.8281,16.8456,1310400.0
2014-03-24 13:55:00,19.24,19.26,19.23,19.25,2307200.0,16.8456,16.8632,16.8369,16.8544,2307200.0
2014-03-24 14:00:00,19.25,19.26,19.24,19.26,1447600.0,16.8544,16.8632,16.8456,16.8632,1447600.0
2014-03-24 14:05:00,19.26,19.27,19.24,19.25,1988000.0,16.8632,16.8719,16.8456,16.8544,1988000.0
2014-03-24 14:10:00,19.25,19.26,19.24,19.25,1075200.0,16.8544,16.8632,16.8456,16.8544,1075200.0
2014-03-24 14:15:00,19.25,19.25,19.24,19.24,1058400.0,16.8544,16.8544,16.8456,16.8456,1058400.0
2014-03-24 14:20:00,19.24,19.25,19.23,19.24,1030400.0,16.8456,16.8544,16.8369,16.8456,1030400.0
2014-03-24 14:25:00,19.25,19.27,19.24,19.26,1341200.0,16.8544,16.8719,16.8456,16.8632,1341200.0
2014-03-24 14:30:00,19.26,19.27,19.25,19.25,1568000.0,16.8632,16.8719,16.8544,16.8544,1568000.0
2014-03-24 14:35:00,19.25,19.25,19.24,19.25,1125600.0,16.8544,16.8544,16.8456,16.8544,1125600.0
2014-03-24 14:40:00,19.25,19.27,19.25,19.26,1593200.0,16.8544,16.8719,16.8544,16.8632,1593200.0
2014-03-24 14:45:00,19.26,19.28,19.26,19.28,2979200.0,16.8632,16.8807,16.8632,16.8807,2979200.0
2014-03-24 14:50:00,19.28,19.3,19.27,19.28,6440000.0,16.8807,16.8982,16.8719,16.8807,6440000.0
2014-03-24 14:55:00,19.28,19.28,19.25,19.26,1842400.0,16.8807,16.8807,16.8544,16.8632,1842400.0
2014-03-24 15:00:00,19.26,19.26,19.24,19.24,1425200.0,16.8632,16.8632,16.8456,16.8456,1425200.0
2014-03-24 15:05:00,19.24,19.25,19.23,19.23,1856400.0,16.8456,16.8544,16.8369,16.8369,1856400.0
2014-03-24 15:10:00,19.23,19.23,19.2,19.21,2427600.0,16.8369,16.8369,16.8106,16.8194,2427600.0
2014-03-24 15:15:00,19.21,19.24,19.21,19.24,1512000.0,16.8194,16.8456,16.8194,16.8456,1512000.0
2014-03-24 15:20:00,19.24,19.26,19.23,19.26,1584800.0,16.8456,16.8632,16.8369,16.8632,1584800.0
2014-03-24 15:25:00,19.26,19.28,19.25,19.28,2646000.0,16.8632,16.8807,16.8544,16.8807,2646000.0
2014-03-24 15:30:00,19.28,19.29,19.27,19.27,2584400.0,16.8807,16.8894,16.8719,16.8719,2584400.0
2014-03-24 15:35:00,19.27,19.28,19.26,19.26,1733200.0,16.8719,16.8807,16.8632,16.8632,1733200.0
2014-03-24 15:40:00,19.26,19.27,19.25,19.26,2282000.0,16.8632,16.8719,16.8544,16.8632,2282000.0
2014-03-24 15:45:00,19.26,19.26,19.24,19.25,2478000.0,16.8632,16.8632,16.8456,16.8544,2478000.0
2014-03-24 15:50:00,19.25,19.26,19.21,19.26,6675200.0,16.8544,16.8632,16.8194,16.8632,6675200.0
2014-03-24 15:55:00,19.25,19.27,19.24,19.26,6792800.0,16.8544,16.8719,16.8456,16.8632,6792800.0
2014-03-25 09:30:00,19.34,19.37,19.3,19.31,12143600.0,16.9332,16.9595,16.8982,16.9069,12143600.0
2014-03-25 09:35:00,19.31,19.36,19.3,19.33,5560800.0,16.9069,16.9507,16.8982,16.9244,5560800.0
2014-03-25 09:40:00,19.33,19.36,19.31,19.32,5026000.0,16.9244,16.9507,16.9069,16.9157,5026000.0
2014-03-25 09:45:00,19.33,19.36,19.32,19.36,3175200.0,16.9244,16.9507,16.9157,16.9507,3175200.0
2014-03-25 09:50:00,19.36,19.38,19.35,19.36,5810000.0,16.9507,16.9682,16.942,16.9507,5810000.0
2014-03-25 09:55:00,19.36,19.39,19.36,19.38,5336800.0,16.9507,16.977,16.9507,16.9682,5336800.0
2014-03-25 10:00:00,19.38,19.41,19.38,19.4,6386800.0,16.9682,16.9945,16.9682,16.9857,6386800.0
2014-03-25 10:05:00,19.4,19.41,19.39,19.41,4454800.0,16.9857,16.9945,16.977,16.9945,4454800.0
2014-03-25 10:10:00,19.41,19.41,19.38,19.41,3035200.0,16.9945,16.9945,16.9682,16.9945,3035200.0
2014-03-25 10:15:00,19.41,19.43,19.4,19.43,3418800.0,16.9945,17.012,16.9857,17.012,3418800.0
2014-03-25 10:20:00,19.43,19.43,19.39,19.4,4502400.0,17.012,17.012,16.977,16.9857,4502400.0
2014-03-25 10:25:00,19.4,19.41,19.38,19.38,2343600.0,16.9857,16.9945,16.9682,16.9682,2343600.0
2014-03-25 10:30:00,19.38,19.39,19.36,19.37,2850400.0,16.9682,16.977,16.9507,16.9595,2850400.0
2014-03-25 10:35:00,19.37,19.37,19.33,19.35,3724000.0,16.9595,16.9595,16.9244,16.942,3724000.0
2014-03-25 10:40:00,19.35,19.37,19.35,19.37,3136000.0,16.942,16.9595,16.942,16.9595,3136000.0
2014-03-25 10:45:00,19.37,19.38,19.34,19.35,3049200.0,16.9595,16.9682,16.9332,16.942,3049200.0
2014-03-25 10:50:00,19.35,19.35,19.32,19.34,4435200.0,16.942,16.942,16.9157,16.9332,4435200.0
2014-03-25 10:55:00,19.35,19.35,19.32,19.33,2060800.0,16.942,16.942,16.9157,16.9244,2060800.0
2014-03-25 11:00:00,19.33,19.36,19.33,19.34,1898400.0,16.9244,16.9507,16.9244,16.9332,1898400.0
2014-03-25 11:05:00,19.34,19.35,19.33,19.35,1433600.0,16.9332,16.942,16.9244,16.942,1433600.0
2014-03-25 11:10:00,19.35,19.38,19.35,19.38,1484000.0,16.942,16.9682,16.942,16.9682,1484000.0
2014-03-25 11:15:00,19.38,19.4,19.37,19.39,2153200.0,16.9682,16.9857,16.9595,16.977,2153200.0
2014-03-25 11:20:00,19.39,19.4,19.38,19.39,1352400.0,16.977,16.9857,16.9682,16.977,1352400.0
2014-03-25 11:25:00,19.39,19.4,19.37,19.39,1358000.0,16.977,16.9857,16.9595,16.977,1358000.0
2014-03-25 11:30:00,19.39,19.39,19.35,19.35,1666000.0,16.977,16.977,16.942,16.942,1666000.0
2014-03-25 11:35:00,19.35,19.37,19.33,19.33,1610000.0,16.942,16.9595,16.9244,16.9244,1610000.0
2014-03-25 11:40:00,19.33,19.36,19.32,19.35,1173200.0,16.9244,16.9507,16.9157,16.942,1173200.0
2014-03-25 11:45:00,19.35,19.36,19.32,19.33,1428000.0,16.942,16.9507,16.9157,16.9244,1428000.0
2014-03-25 11:50:00,19.33,19.34,19.3,19.32,2797200.0,16.9244,16.9332,16.8982,16.9157,2797200.0
2014-03-25 11:55:00,19.32,19.33,19.3,19.33,1663200.0,16.9157,16.9244,16.8982,16.9244,1663200.0
2014-03-25 12:00:00,19.33,19.35,19.32,19.34,2086000.0,16.9244,16.942,16.9157,16.9332,2086000.0
2014-03-25 12:05:00,19.34,19.35,19.33,19.33,1545600.0,16.9332,16.942,16.9244,16.9244,1545600.0
2014-03-25 12:10:00,19.33,19.35,19.32,19.33,1834000.0,16.9244,16.942,16.9157,16.9244,1834000.0
2014-03-25 12:15:00,19.34,19.34,19.32,19.33,1243200.0,16.9332,16.9332,16.9157,16.9244,1243200.0
2014-03-25 12:20:00,19.33,19.33,19.28,19.29,3284400.0,16.9244,16.9244,16.8807,16.8894,3284400.0
2014-03-25 12:25:00,19.29,19.29,19.27,19.29,2228800.0,16.8894,16.8894,16.8719,16.8894,2228800.0
2014-03-25 12:30:00,19.29,19.33,19.28,19.33,1601600.0,16.8894,16.9244,16.8807,16.9244,1601600.0
2014-03-25 12:35:00,19.33,19.33,19.3,19.31,1232000.0,16.9244,16.9244,16.8982,16.9069,1232000.0
2014-03-25 12:40:00,19.32,19.33,19.31,19.32,739200.0,16.9157,16.9244,16.9069,16.9157,739200.0
2014-03-25 12:45:00,19.32,19.34,19.3,19.33,1156400.0,16.9157,16.9332,16.8982,16.9244,1156400.0
2014-03-25 12:50:00,19.34,19.35,19.32,19.34,1330000.0,16.9332,16.942,16.9157,16.9332,1330000.0
2014-03-25 12:55:00,19.34,19.36,19.34,19.35,1626800.0,16.9332,16.9507,16.9332,16.942,1626800.0
2014-03-25 13:00:00,19.35,19.36,19.34,19.35,896000.0,16.942,16.9507,16.9332,16.942,896000.0
2014-03-25 13:05:00,19.35,19.35,19.33,19.35,999600.0,16.942,16.942,16.9244,16.942,999600.0
2014-03-25 13:10:00,19.35,19.36,19.34,19.36,1237600.0,16.942,16.9507,16.9332,16.9507,1237600.0
2014-03-25 13:15:00,19.36,19.36,19.35,19.35,859600.0,16.9507,16.9507,16.942,16.942,859600.0
2014-03-25 13:20:00,19.35,19.39,19.35,19.38,2220400.0,16.942,16.977,16.942,16.9682,2220400.0
2014-03-25 13:25:00,19.38,19.39,19.38,19.38,2083200.0,16.9682,16.977,16.9682,16.9682,2083200.0
2014-03-25 13:30:00,19.38,19.4,19.37,19.38,2220400.0,16.9682,16.9857,16.9595,16.9682,2220400.0
2014-03-25 13:35:00,19.38,19.38,19.35,19.37,1531600.0,16.9682,16.9682,16.942,16.9595,1531600.0
2014-03-25 13:40:00,19.37,19.38,19.36,19.38,1181600.0,16.9595,16.9682,16.9507,16.9682,1181600.0
2014-03-25 13:45:00,19.38,19.38,19.36,19.37,1512000.0,16.9682,16.9682,16.9507,16.9595,1512000.0
2014-03-25 13:50:00,19.37,19.38,19.36,19.36,1089200.0,16.9595,16.9682,16.9507,16.9507,1089200.0
2014-03-25 13:55:00,19.36,19.38,19.35,19.37,784000.0,16.9507,16.9682,16.942,16.9595,784000.0
2014-03-25 14:00:00,19.37,19.37,19.36,19.36,991200.0,16.9595,16.9595,16.9507,16.9507,991200.0
2014-03-25 14:05:00,19.36,19.37,19.35,19.36,683200.0,16.9507,16.9595,16.942,16.9507,683200.0
2014-03-25 14:10:00,19.36,19.38,19.35,19.37,772800.0,16.9507,16.9682,16.942,16.9595,772800.0
2014-03-25 14:15:00,19.37,19.37,19.34,19.36,845600.0,16.9595,16.9595,16.9332,16.9507,845600.0
2014-03-25 14:20:00,19.36,19.37,19.36,19.37,1010800.0,16.9507,16.9595,16.9507,16.9595,1010800.0
2014-03-25 14:25:00,19.37,19.37,19.35,19.36,767200.0,16.9595,16.9595,16.942,16.9507,767200.0
2014-03-25 14:30:00,19.36,19.37,19.36,19.37,943600.0,16.9507,16.9595,16.9507,16.9595,943600.0
2014-03-25 14:35:00,19.37,19.39,19.36,19.39,1195600.0,16.9595,16.977,16.9507,16.977,1195600.0
2014-03-25 14:40:00,19.38,19.41,19.38,19.4,3032400.0,16.9682,16.9945,16.9682,16.9857,3032400.0
2014-03-25 14:45:00,19.39,19.4,19.38,19.39,1495200.0,16.977,16.9857,16.9682,16.977,1495200.0
2014-03-25 14:50:00,19.39,19.41,19.38,19.41,1724800.0,16.977,16.9945,16.9682,16.9945,1724800.0
2014-03-25 14:55:00,19.41,19.42,19.41,19.42,1915200.0,16.9945,17.0032,16.9945,17.0032,1915200.0
2014-03-25 15:00:00,19.42,19.44,19.42,19.44,5180000.0,17.0032,17.0208,17.0032,17.0208,5180000.0
2014-03-25 15:05:00,19.44,19.44,19.42,19.44,3214400.0,17.0208,17.0208,17.0032,17.0208,3214400.0
2014-03-25 15:10:00,19.44,19.45,19.43,19.44,3589600.0,17.0208,17.0295,17.012,17.0208,3589600.0
2014-03-25 15:15:00,19.44,19.45,19.43,19.44,2676800.0,17.0208,17.0295,17.012,17.0208,2676800.0
2014-03-25 15:20:00,19.44,19.45,19.43,19.45,2830800.0,17.0208,17.0295,17.012,17.0295,2830800.0
2014-03-25 15:25:00,19.45,19.47,19.45,19.46,5882800.0,17.0295,17.047,17.0295,17.0383,5882800.0
2014-03-25 15:30:00,19.46,19.48,19.45,19.45,3880800.0,17.0383,17.0558,17.0295,17.0295,3880800.0
2014-03-25 15:35:00,19.45,19.47,19.45,19.46,1990800.0,17.0295,17.047,17.0295,17.0383,1990800.0
2014-03-25 15:40:00,19.46,19.49,19.46,19.49,3469200.0,17.0383,17.0645,17.0383,17.0645,3469200.0
2014-03-25 15:45:00,19.49,19.49,19.47,19.48,3973200.0,17.0645,17.0645,17.047,17.0558,3973200.0
2014-03-25 15:50:00,19.48,19.48,19.47,19.47,4116000.0,17.0558,17.0558,17.047,17.047,4116000.0
2014-03-25 15:55:00,19.47,19.47,19.45,19.47,6493200.0,17.047,17.047,17.0295,17.047,6493200.0
2014-03-26 09:30:00,19.52,19.59,19.52,19.57,13188000.0,17.0908,17.1521,17.0908,17.1346,13188000.0
2014-03-26 09:35:00,19.57,19.57,19.54,19.54,4600400.0,17.1346,17.1346,17.1083,17.1083,4600400.0
2014-03-26 09:40:00,19.54,19.55,19.52,19.55,3536400.0,17.1083,17.1171,17.0908,17.1171,3536400.0
2014-03-26 09:45:00,19.55,19.58,19.55,19.57,5104400.0,17.1171,17.1433,17.1171,17.1346,5104400.0
2014-03-26 09:50:00,19.57,19.58,19.56,19.57,5516000.0,17.1346,17.1433,17.1258,17.1346,5516000.0
2014-03-26 09:55:00,19.57,19.61,19.57,19.6,4432400.0,17.1346,17.1696,17.1346,17.1608,4432400.0
2014-03-26 10:00:00,19.6,19.61,19.59,19.59,6370000.0,17.1608,17.1696,17.1521,17.1521,6370000.0
2014-03-26 10:05:00,19.59,19.6,19.58,19.59,2511600.0,17.1521,17.1608,17.1433,17.1521,2511600.0
2014-03-26 10:10:00,19.59,19.6,19.58,19.59,3007200.0,17.1521,17.1608,17.1433,17.1521,3007200.0
2014-03-26 10:15:00,19.59,19.61,19.57,19.59,3640000.0,17.1521,17.1696,17.1346,17.1521,3640000.0
2014-03-26 10:20:00,19.59,19.59,19.54,19.56,3553200.0,17.1521,17.1521,17.1083,17.1258,3553200.0
2014-03-26 10:25:00,19.55,19.57,19.54,19.55,2816800.0,17.1171,17.1346,17.1083,17.1171,2816800.0
2014-03-26 10:30:00,19.55,19.58,19.55,19.57,2164400.0,17.1171,17.1433,17.1171,17.1346,2164400.0
2014-03-26 10:35:00,19.57,19.58,19.55,19.58,1626800.0,17.1346,17.1433,17.1171,17.1433,1626800.0
2014-03-26 10:40:00,19.58,19.6,19.58,19.59,2172800.0,17.1433,17.1608,17.1433,17.1521,2172800.0
2014-03-26 10:45:00,19.59,19.59,19.57,19.58,1349600.0,17.1521,17.1521,17.1346,17.1433,1349600.0
2014-03-26 10:50:00,19.57,19.58,19.54,19.54,1800400.0,17.1346,17.1433,17.1083,17.1083,1800400.0
2014-03-26 10:55:00,19.54,19.56,19.53,19.53,2564800.0,17.1083,17.1258,17.0996,17.0996,2564800.0
2014-03-26 11:00:00,19.53,19.55,19.52,19.55,2791600.0,17.0996,17.1171,17.0908,17.1171,2791600.0
2014-03-26 11:05:00,19.55,19.57,19.55,19.57,1691200.0,17.1171,17.1346,17.1171,17.1346,1691200.0
2014-03-26 11:10:00,19.57,19.58,19.56,19.57,1716400.0,17.1346,17.1433,17.1258,17.1346,1716400.0
2014-03-26 11:15:00,19.57,19.59,19.56,19.58,3024000.0,17.1346,17.1521,17.1258,17.1433,3024000.0
2014-03-26 11:20:00,19.59,19.59,19.57,19.58,1674400.0,17.1521,17.1521,17.1346,17.1433,1674400.0
2014-03-26 11:25:00,19.57,19.58,19.57,19.58,1349600.0,17.1346,17.1433,17.1346,17.1433,1349600.0
2014-03-26 11:30:00,19.58,19.58,19.56,19.58,2374400.0,17.1433,17.1433,17.1258,17.1433,2374400.0
2014-03-26 11:35:00,19.58,19.58,19.56,19.56,2850400.0,17.1433,17.1433,17.1258,17.1258,2850400.0
2014-03-26 11:40:00,19.56,19.56,19.54,19.56,1867600.0,17.1258,17.1258,17.1083,17.1258,1867600.0
2014-03-26 11:45:00,19.56,19.57,19.54,19.55,1248800.0,17.1258,17.1346,17.1083,17.1171,1248800.0
2014-03-26 11:50:00,19.55,19.57,19.54,19.55,932400.0,17.1171,17.1346,17.1083,17.1171,932400.0
2014-03-26 11:55:00,19.55,19.56,19.54,19.56,1299200.0,17.1171,17.1258,17.1083,17.1258,1299200.0
2014-03-26 12:00:00,19.56,19.56,19.52,19.53,2013200.0,17.1258,17.1258,17.0908,17.0996,2013200.0
2014-03-26 12:05:00,19.53,19.54,19.52,19.54,1562400.0,17.0996,17.1083,17.0908,17.1083,1562400.0
2014-03-26 12:10:00,19.54,19.54,19.5,19.52,2772000.0,17.1083,17.1083,17.0733,17.0908,2772000.0
2014-03-26 12:15:00,19.52,19.53,19.49,19.49,1850800.0,17.0908,17.0996,17.0645,17.0645,1850800.0
2014-03-26 12:20:00,19.49,19.51,19.49,19.49,1839600.0,17.0645,17.082,17.0645,17.0645,1839600.0
2014-03-26 12:25:00,19.49,19.5,19.47,19.49,2402400.0,17.0645,17.0733,17.047,17.0645,2402400.0
2014-03-26 12:30:00,19.49,19.52,19.48,19.51,1554000.0,17.0645,17.0908,17.0558,17.082,1554000.0
2014-03-26 12:35:00,19.51,19.53,19.51,19.52,2063600.0,17.082,17.0996,17.082,17.0908,2063600.0
2014-03-26 12:40:00,19.52,19.52,19.51,19.51,904400.0,17.0908,17.0908,17.082,17.082,904400.0
2014-03-26 12:45:00,19.5,19.51,19.5,19.51,996800.0,17.0733,17.082,17.0733,17.082,996800.0
2014-03-26 12:50:00,19.51,19.53,19.5,19.51,1355200.0,17.082,17.0996,17.0733,17.082,1355200.0
2014-03-26 12:55:00,19.52,19.54,19.51,19.53,1274000.0,17.0908,17.1083,17.082,17.0996,1274000.0
2014-03-26 13:00:00,19.53,19.53,19.51,19.51,722400.0,17.0996,17.0996,17.082,17.082,722400.0
2014-03-26 13:05:00,19.51,19.53,19.51,19.51,686000.0,17.082,17.0996,17.082,17.082,686000.0
2014-03-26 13:10:00,19.51,19.52,19.51,19.51,702800.0,17.082,17.0908,17.082,17.082,702800.0
2014-03-26 13:15:00,19.51,19.52,19.5,19.51,1055600.0,17.082,17.0908,17.0733,17.082,1055600.0
2014-03-26 13:20:00,19.51,19.52,19.5,19.51,910000.0,17.082,17.0908,17.0733,17.082,910000.0
2014-03-26 13:25:00,19.51,19.52,19.48,19.49,2027200.0,17.082,17.0908,17.0558,17.0645,2027200.0
2014-03-26 13:30:00,19.48,19.5,19.46,19.48,4354000.0,17.0558,17.0733,17.0383,17.0558,4354000.0
2014-03-26 13:35:00,19.49,19.49,19.45,19.45,2744000.0,17.0645,17.0645,17.0295,17.0295,2744000.0
2014-03-26 13:40:00,19.45,19.45,19.41,19.43,3558800.0,17.0295,17.0295,16.9945,17.012,3558800.0
2014-03-26 13:45:00,19.42,19.42,19.33,19.35,5558000.0,17.0032,17.0032,16.9244,16.942,5558000.0
2014-03-26 13:50:00,19.35,19.35,19.3,19.35,5286400.0,16.942,16.942,16.8982,16.942,5286400.0
2014-03-26 13:55:00,19.35,19.39,19.35,19.37,3234000.0,16.942,16.977,16.942,16.9595,3234000.0
2014-03-26 14:00:00,19.37,19.37,19.35,19.36,2254000.0,16.9595,16.9595,16.942,16.9507,2254000.0
2014-03-26 14:05:00,19.36,19.37,19.33,19.35,2128000.0,16.9507,16.9595,16.9244,16.942,2128000.0
2014-03-26 14:10:00,19.35,19.36,19.29,19.3,2928800.0,16.942,16.9507,16.8894,16.8982,2928800.0
2014-03-26 14:15:00,19.3,19.3,19.25,19.25,6997200.0,16.8982,16.8982,16.8544,16.8544,6997200.0
2014-03-26 14:20:00,19.25,19.32,19.25,19.3,4253200.0,16.8544,16.9157,16.8544,16.8982,4253200.0
2014-03-26 14:25:00,19.3,19.33,19.29,19.33,1691200.0,16.8982,16.9244,16.8894,16.9244,1691200.0
2014-03-26 14:30:00,19.32,19.33,19.3,19.33,2100000.0,16.9157,16.9244,16.8982,16.9244,2100000.0
2014-03-26 14:35:00,19.33,19.34,19.32,19.34,1638000.0,16.9244,16.9332,16.9157,16.9332,1638000.0
2014-03-26 14:40:00,19.34,19.37,19.33,19.37,2573200.0,16.9332,16.9595,16.9244,16.9595,2573200.0
2014-03-26 14:45:00,19.37,19.38,19.36,19.37,2450000.0,16.9595,16.9682,16.9507,16.9595,2450000.0
2014-03-26 14:50:00,19.37,19.38,19.37,19.38,1464400.0,16.9595,16.9682,16.9595,16.9682,1464400.0
2014-03-26 14:55:00,19.38,19.42,19.38,19.4,3116400.0,16.9682,17.0032,16.9682,16.9857,3116400.0
2014-03-26 15:00:00,19.4,19.41,19.37,19.37,2273600.0,16.9857,16.9945,16.9595,16.9595,2273600.0
2014-03-26 15:05:00,19.37,19.38,19.35,19.38,3136000.0,16.9595,16.9682,16.942,16.9682,3136000.0
2014-03-26 15:10:00,19.38,19.38,19.36,19.37,1444800.0,16.9682,16.9682,16.9507,16.9595,1444800.0
2014-03-26 15:15:00,19.38,19.39,19.33,19.36,2164400.0,16.9682,16.977,16.9244,16.9507,2164400.0
2014-03-26 15:20:00,19.35,19.36,19.32,19.33,1528800.0,16.942,16.9507,16.9157,16.9244,1528800.0
2014-03-26 15:25:00,19.33,19.34,19.31,19.32,1808800.0,16.9244,16.9332,16.9069,16.9157,1808800.0
2014-03-26 15:30:00,19.32,19.35,19.32,19.35,1946000.0,16.9157,16.942,16.9157,16.942,1946000.0
2014-03-26 15:35:00,19.35,19.35,19.32,19.32,1864800.0,16.942,16.942,16.9157,16.9157,1864800.0
2014-03-26 15:40:00,19.32,19.33,19.31,19.32,2699200.0,16.9157,16.9244,16.9069,16.9157,2699200.0
2014-03-26 15:45:00,19.32,19.32,19.29,19.29,4160800.0,16.9157,16.9157,16.8894,16.8894,4160800.0
2014-03-26 15:50:00,19.29,19.3,19.28,19.29,4440800.0,16.8894,16.8982,16.8807,16.8894,4440800.0
2014-03-26 15:55:00,19.29,19.31,19.28,19.28,7249200.0,16.8894,16.9069,16.8807,16.8807,7249200.0
2014-03-27 09:30:00,19.29,19.33,19.26,19.29,8593200.0,16.8894,16.9244,16.8632,16.8894,8593200.0
2014-03-27 09:35:00,19.28,19.29,19.16,19.17,7434000.0,16.8807,16.8894,16.7756,16.7844,7434000.0
2014-03-27 09:40:00,19.17,19.21,19.17,19.19,4533200.0,16.7844,16.8194,16.7844,16.8019,4533200.0
2014-03-27 09:45:00,19.19,19.25,19.18,19.24,5401200.0,16.8019,16.8544,16.7931,16.8456,5401200.0
2014-03-27 09:50:00,19.24,19.26,19.22,19.25,3939600.0,16.8456,16.8632,16.8281,16.8544,3939600.0
2014-03-27 09:55:00,19.26,19.27,19.23,19.26,3250800.0,16.8632,16.8719,16.8369,16.8632,3250800.0
2014-03-27 10:00:00,19.26,19.27,19.24,19.26,2343600.0,16.8632,16.8719,16.8456,16.8632,2343600.0
2014-03-27 10:05:00,19.25,19.32,19.24,19.3,5042800.0,16.8544,16.9157,16.8456,16.8982,5042800.0
2014-03-27 10:10:00,19.3,19.34,19.26,19.26,5042800.0,16.8982,16.9332,16.8632,16.8632,5042800.0
2014-03-27 10:15:00,19.27,19.29,19.23,19.25,2503200.0,16.8719,16.8894,16.8369,16.8544,2503200.0
2014-03-27 10:20:00,19.26,19.29,19.25,19.26,3214400.0,16.8632,16.8894,16.8544,16.8632,3214400.0
2014-03-27 10:25:00,19.26,19.3,19.25,19.26,2200800.0,16.8632,16.8982,16.8544,16.8632,2200800.0
2014-03-27 10:30:00,19.26,19.26,19.23,19.25,1699600.0,16.8632,16.8632,16.8369,16.8544,1699600.0
2014-03-27 10:35:00,19.25,19.28,19.21,19.22,2716000.0,16.8544,16.8807,16.8194,16.8281,2716000.0
2014-03-27 10:40:00,19.21,19.22,19.2,19.2,2324000.0,16.8194,16.8281,16.8106,16.8106,2324000.0
2014-03-27 10:45:00,19.2,19.23,19.19,19.22,2086000.0,16.8106,16.8369,16.8019,16.8281,2086000.0
2014-03-27 10:50:00,19.23,19.23,19.21,19.22,1562400.0,16.8369,16.8369,16.8194,16.8281,1562400.0
2014-03-27 10:55:00,19.22,19.26,19.22,19.25,2298800.0,16.8281,16.8632,16.8281,16.8544,2298800.0
2014-03-27 11:00:00,19.25,19.27,19.23,19.23,1304800.0,16.8544,16.8719,16.8369,16.8369,1304800.0
2014-03-27 11:05:00,19.23,19.26,19.21,19.22,1290800.0,16.8369,16.8632,16.8194,16.8281,1290800.0
2014-03-27 11:10:00,19.22,19.24,19.2,19.21,1083600.0,16.8281,16.8456,16.8106,16.8194,1083600.0
2014-03-27 11:15:00,19.21,19.23,19.2,19.22,1142400.0,16.8194,16.8369,16.8106,16.8281,1142400.0
2014-03-27 11:20:00,19.22,19.23,19.19,19.22,1397200.0,16.8281,16.8369,16.8019,16.8281,1397200.0
2014-03-27 11:25:00,19.21,19.23,19.19,19.19,1008000.0,16.8194,16.8369,16.8019,16.8019,1008000.0
2014-03-27 11:30:00,19.19,19.19,19.15,19.16,3309600.0,16.8019,16.8019,16.7668,16.7756,3309600.0
2014-03-27 11:35:00,19.16,19.19,19.16,19.19,1565200.0,16.7756,16.8019,16.7756,16.8019,1565200.0
2014-03-27 11:40:00,19.19,19.19,19.17,19.18,1411200.0,16.8019,16.8019,16.7844,16.7931,1411200.0
2014-03-27 11:45:00,19.18,19.19,19.16,19.17,1041600.0,16.7931,16.8019,16.7756,16.7844,1041600.0
2014-03-27 11:50:00,19.17,19.17,19.14,19.15,3144400.0,16.7844,16.7844,16.7581,16.7668,3144400.0
2014-03-27 11:55:00,19.15,19.18,19.14,19.16,2284800.0,16.7668,16.7931,16.7581,16.7756,2284800.0
2014-03-27 12:00:00,19.17,19.17,19.13,19.13,2475200.0,16.7844,16.7844,16.7493,16.7493,2475200.0
2014-03-27 12:05:00,19.13,19.14,19.12,19.13,1923600.0,16.7493,16.7581,16.7406,16.7493,1923600.0
2014-03-27 12:10:00,19.13,19.16,19.12,19.16,1862000.0,16.7493,16.7756,16.7406,16.7756,1862000.0
2014-03-27 12:15:00,19.16,19.18,19.16,19.18,1786400.0,16.7756,16.7931,16.7756,16.7931,1786400.0
2014-03-27 12:20:00,19.18,19.19,19.17,19.18,1674400.0,16.7931,16.8019,16.7844,16.7931,1674400.0
2014-03-27 12:25:00,19.18,19.2,19.17,19.18,2307200.0,16.7931,16.8106,16.7844,16.7931,2307200.0
2014-03-27 12:30:00,19.19,19.19,19.17,19.17,1666000.0,16.8019,16.8019,16.7844,16.7844,1666000.0
2014-03-27 12:35:00,19.17,19.18,19.15,19.15,1142400.0,16.7844,16.7931,16.7668,16.7668,1142400.0
2014-03-27 12:40:00,19.15,19.15,19.14,19.15,1464400.0,16.7668,16.7668,16.7581,16.7668,1464400.0
2014-03-27 12:45:00,19.15,19.17,19.14,19.16,837200.0,16.7668,16.7844,16.7581,16.7756,837200.0
2014-03-27 12:50:00,19.16,19.17,19.15,19.15,1010800.0,16.7756,16.7844,16.7668,16.7668,1010800.0
2014-03-27 12:55:00,19.15,19.16,19.15,19.15,663600.0,16.7668,16.7756,16.7668,16.7668,663600.0
2014-03-27 13:00:00,19.15,19.18,19.14,19.17,1254400.0,16.7668,16.7931,16.7581,16.7844,1254400.0
2014-03-27 13:05:00,19.17,19.2,19.16,19.19,2492000.0,16.7844,16.8106,16.7756,16.8019,2492000.0
2014-03-27 13:10:00,19.19,19.19,19.17,19.18,1744400.0,16.8019,16.8019,16.7844,16.7931,1744400.0
2014-03-27 13:15:00,19.18,19.18,19.15,19.15,1360800.0,16.7931,16.7931,16.7668,16.7668,1360800.0
2014-03-27 13:20:00,19.15,19.16,19.15,19.16,1167600.0,16.7668,16.7756,16.7668,16.7756,1167600.0
2014-03-27 13:25:00,19.16,19.16,19.15,19.16,910000.0,16.7756,16.7756,16.7668,16.7756,910000.0
2014-03-27 13:30:00,19.17,19.17,19.15,19.15,786800.0,16.7844,16.7844,16.7668,16.7668,786800.0
2014-03-27 13:35:00,19.15,19.16,19.13,19.14,1990800.0,16.7668,16.7756,16.7493,16.7581,1990800.0
2014-03-27 13:40:00,19.14,19.15,19.13,19.14,1240400.0,16.7581,16.7668,16.7493,16.7581,1240400.0
2014-03-27 13:45:00,19.14,19.15,19.13,19.14,742000.0,16.7581,16.7668,16.7493,16.7581,742000.0
2014-03-27 13:50:00,19.14,19.14,19.13,19.14,582400.0,16.7581,16.7581,16.7493,16.7581,582400.0
2014-03-27 13:55:00,19.14,19.15,19.13,19.15,1125600.0,16.7581,16.7668,16.7493,16.7668,1125600.0
2014-03-27 14:00:00,19.15,19.16,19.12,19.13,1156400.0,16.7668,16.7756,16.7406,16.7493,1156400.0
2014-03-27 14:05:00,19.13,19.13,19.11,19.12,2223200.0,16.7493,16.7493,16.7318,16.7406,2223200.0
2014-03-27 14:10:00,19.12,19.15,19.12,19.15,1106000.0,16.7406,16.7668,16.7406,16.7668,1106000.0
2014-03-27 14:15:00,19.15,19.15,19.12,19.13,1061200.0,16.7668,16.7668,16.7406,16.7493,1061200.0
2014-03-27 14:20:00,19.14,19.16,19.13,19.16,1920800.0,16.7581,16.7756,16.7493,16.7756,1920800.0
2014-03-27 14:25:00,19.16,19.2,19.16,19.2,2794400.0,16.7756,16.8106,16.7756,16.8106,2794400.0
2014-03-27 14:30:00,19.2,19.24,19.2,19.23,3332000.0,16.8106,16.8456,16.8106,16.8369,3332000.0
2014-03-27 14:35:00,19.23,19.24,19.21,19.22,2427600.0,16.8369,16.8456,16.8194,16.8281,2427600.0
2014-03-27 14:40:00,19.21,19.24,19.21,19.22,1478400.0,16.8194,16.8456,16.8194,16.8281,1478400.0
2014-03-27 14:45:00,19.22,19.23,19.21,19.22,1330000.0,16.8281,16.8369,16.8194,16.8281,1330000.0
2014-03-27 14:50:00,19.22,19.22,19.19,19.2,1229200.0,16.8281,16.8281,16.8019,16.8106,1229200.0
2014-03-27 14:55:00,19.2,19.22,19.19,19.19,1296400.0,16.8106,16.8281,16.8019,16.8019,1296400.0
2014-03-27 15:00:00,19.19,19.2,19.16,19.18,1800400.0,16.8019,16.8106,16.7756,16.7931,1800400.0
2014-03-27 15:05:00,19.18,19.18,19.15,19.17,1545600.0,16.7931,16.7931,16.7668,16.7844,1545600.0
2014-03-27 15:10:00,19.17,19.19,19.16,19.17,1282400.0,16.7844,16.8019,16.7756,16.7844,1282400.0
2014-03-27 15:15:00,19.17,19.19,19.16,19.17,1402800.0,16.7844,16.8019,16.7756,16.7844,1402800.0
2014-03-27 15:20:00,19.17,19.21,19.17,19.2,1654800.0,16.7844,16.8194,16.7844,16.8106,1654800.0
2014-03-27 15:25:00,19.2,19.21,19.18,19.2,1769600.0,16.8106,16.8194,16.7931,16.8106,1769600.0
2014-03-27 15:30:00,19.19,19.21,19.19,19.21,1724800.0,16.8019,16.8194,16.8019,16.8194,1724800.0
2014-03-27 15:35:00,19.2,19.23,19.2,19.23,1957200.0,16.8106,16.8369,16.8106,16.8369,1957200.0
2014-03-27 15:40:00,19.23,19.23,19.21,19.21,2139200.0,16.8369,16.8369,16.8194,16.8194,2139200.0
2014-03-27 15:45:00,19.21,19.21,19.19,19.19,2402400.0,16.8194,16.8194,16.8019,16.8019,2402400.0
2014-03-27 15:50:00,19.2,19.21,19.19,19.2,2480800.0,16.8106,16.8194,16.8019,16.8106,2480800.0
2014-03-27 15:55:00,19.2,19.21,19.19,19.19,6767600.0,16.8106,16.8194,16.8019,16.8019,6767600.0
2014-03-28 09:30:00,19.23,19.25,19.16,19.19,9108400.0,16.8369,16.8544,16.7756,16.8019,9108400.0
2014-03-28 09:35:00,19.2,19.24,19.19,19.24,3794000.0,16.8106,16.8456,16.8019,16.8456,3794000.0
2014-03-28 09:40:00,19.24,19.25,19.19,19.2,4323200.0,16.8456,16.8544,16.8019,16.8106,4323200.0
2014-03-28 09:45:00,19.2,19.21,19.16,19.17,4242000.0,16.8106,16.8194,16.7756,16.7844,4242000.0
2014-03-28 09:50:00,19.17,19.19,19.15,19.17,4132800.0,16.7844,16.8019,16.7668,16.7844,4132800.0
2014-03-28 09:55:00,19.17,19.21,19.17,19.19,2273600.0,16.7844,16.8194,16.7844,16.8019,2273600.0
2014-03-28 10:00:00,19.2,19.22,19.19,19.19,2623600.0,16.8106,16.8281,16.8019,16.8019,2623600.0
2014-03-28 10:05:00,19.2,19.21,19.18,19.2,1136800.0,16.8106,16.8194,16.7931,16.8106,1136800.0
2014-03-28 10:10:00,19.2,19.22,19.2,19.2,1514800.0,16.8106,16.8281,16.8106,16.8106,1514800.0
2014-03-28 10:15:00,19.2,19.21,19.17,19.17,1828400.0,16.8106,16.8194,16.7844,16.7844,1828400.0
2014-03-28 10:20:00,19.17,19.2,19.16,19.2,1814400.0,16.7844,16.8106,16.7756,16.8106,1814400.0
2014-03-28 10:25:00,19.2,19.2,19.16,19.17,1674400.0,16.8106,16.8106,16.7756,16.7844,1674400.0
2014-03-28 10:30:00,19.17,19.19,19.17,19.18,1736000.0,16.7844,16.8019,16.7844,16.7931,1736000.0
2014-03-28 10:35:00,19.18,19.2,19.17,19.18,870800.0,16.7931,16.8106,16.7844,16.7931,870800.0
2014-03-28 10:40:00,19.18,19.2,19.18,19.18,1192800.0,16.7931,16.8106,16.7931,16.7931,1192800.0
2014-03-28 10:45:00,19.19,19.21,19.18,19.21,1052800.0,16.8019,16.8194,16.7931,16.8194,1052800.0
2014-03-28 10:50:00,19.21,19.21,19.19,19.2,1610000.0,16.8194,16.8194,16.8019,16.8106,1610000.0
2014-03-28 10:55:00,19.21,19.21,19.2,19.21,1638000.0,16.8194,16.8194,16.8106,16.8194,1638000.0
2014-03-28 11:00:00,19.21,19.21,19.2,19.2,876400.0,16.8194,16.8194,16.8106,16.8106,876400.0
2014-03-28 11:05:00,19.2,19.21,19.19,19.21,1674400.0,16.8106,16.8194,16.8019,16.8194,1674400.0
2014-03-28 11:10:00,19.21,19.21,19.19,19.2,1783600.0,16.8194,16.8194,16.8019,16.8106,1783600.0
2014-03-28 11:15:00,19.2,19.2,19.17,19.18,1691200.0,16.8106,16.8106,16.7844,16.7931,1691200.0
2014-03-28 11:20:00,19.18,19.19,19.16,19.17,2318400.0,16.7931,16.8019,16.7756,16.7844,2318400.0
2014-03-28 11:25:00,19.17,19.19,19.17,19.17,2870000.0,16.7844,16.8019,16.7844,16.7844,2870000.0
2014-03-28 11:30:00,19.18,19.18,19.17,19.17,1562400.0,16.7931,16.7931,16.7844,16.7844,1562400.0
2014-03-28 11:35:00,19.17,19.18,19.17,19.17,957600.0,16.7844,16.7931,16.7844,16.7844,957600.0
2014-03-28 11:40:00,19.17,19.19,19.17,19.18,2352000.0,16.7844,16.8019,16.7844,16.7931,2352000.0
2014-03-28 11:45:00,19.18,19.18,19.16,19.17,1265600.0,16.7931,16.7931,16.7756,16.7844,1265600.0
2014-03-28 11:50:00,19.17,19.2,19.17,19.19,2436000.0,16.7844,16.8106,16.7844,16.8019,2436000.0
2014-03-28 11:55:00,19.19,19.2,19.18,19.19,2018800.0,16.8019,16.8106,16.7931,16.8019,2018800.0
2014-03-28 12:00:00,19.19,19.19,19.18,19.19,585200.0,16.8019,16.8019,16.7931,16.8019,585200.0
2014-03-28 12:05:00,19.18,19.21,19.18,19.21,893200.0,16.7931,16.8194,16.7931,16.8194,893200.0
2014-03-28 12:10:00,19.21,19.22,19.2,19.21,1943200.0,16.8194,16.8281,16.8106,16.8194,1943200.0
2014-03-28 12:15:00,19.21,19.21,19.2,19.21,716800.0,16.8194,16.8194,16.8106,16.8194,716800.0
2014-03-28 12:20:00,19.21,19.21,19.2,19.2,1055600.0,16.8194,16.8194,16.8106,16.8106,1055600.0
2014-03-28 12:25:00,19.2,19.21,19.19,19.19,876400.0,16.8106,16.8194,16.8019,16.8019,876400.0
2014-03-28 12:30:00,19.19,19.21,19.19,19.21,700000.0,16.8019,16.8194,16.8019,16.8194,700000.0
2014-03-28 12:35:00,19.21,19.21,19.19,19.19,518000.0,16.8194,16.8194,16.8019,16.8019,518000.0
2014-03-28 12:40:00,19.19,19.2,19.18,19.19,884800.0,16.8019,16.8106,16.7931,16.8019,884800.0
2014-03-28 12:45:00,19.19,19.2,19.19,19.2,806400.0,16.8019,16.8106,16.8019,16.8106,806400.0
2014-03-28 12:50:00,19.2,19.21,19.2,19.2,574000.0,16.8106,16.8194,16.8106,16.8106,574000.0
2014-03-28 12:55:00,19.2,19.21,19.19,19.2,534800.0,16.8106,16.8194,16.8019,16.8106,534800.0
2014-03-28 13:00:00,19.2,19.2,19.19,19.19,1229200.0,16.8106,16.8106,16.8019,16.8019,1229200.0
2014-03-28 13:05:00,19.19,19.2,19.18,19.18,725200.0,16.8019,16.8106,16.7931,16.7931,725200.0
2014-03-28 13:10:00,19.18,19.18,19.15,19.16,3029600.0,16.7931,16.7931,16.7668,16.7756,3029600.0
2014-03-28 13:15:00,19.16,19.16,19.15,19.16,1652000.0,16.7756,16.7756,16.7668,16.7756,1652000.0
2014-03-28 13:20:00,19.16,19.18,19.15,19.18,1330000.0,16.7756,16.7931,16.7668,16.7931,1330000.0
2014-03-28 13:25:00,19.18,19.18,19.16,19.16,781200.0,16.7931,16.7931,16.7756,16.7756,781200.0
2014-03-28 13:30:00,19.16,19.17,19.15,19.16,1052800.0,16.7756,16.7844,16.7668,16.7756,1052800.0
2014-03-28 13:35:00,19.16,19.17,19.15,19.15,1537200.0,16.7756,16.7844,16.7668,16.7668,1537200.0
2014-03-28 13:40:00,19.15,19.16,19.15,19.16,770000.0,16.7668,16.7756,16.7668,16.7756,770000.0
2014-03-28 13:45:00,19.16,19.16,19.14,19.14,3071600.0,16.7756,16.7756,16.7581,16.7581,3071600.0
2014-03-28 13:50:00,19.14,19.15,19.13,19.14,1506400.0,16.7581,16.7668,16.7493,16.7581,1506400.0
2014-03-28 13:55:00,19.14,19.15,19.13,19.15,1470000.0,16.7581,16.7668,16.7493,16.7668,1470000.0
2014-03-28 14:00:00,19.14,19.15,19.13,19.13,901600.0,16.7581,16.7668,16.7493,16.7493,901600.0
2014-03-28 14:05:00,19.13,19.14,19.1,19.1,3581200.0,16.7493,16.7581,16.7231,16.7231,3581200.0
2014-03-28 14:10:00,19.1,19.12,19.1,19.12,2808400.0,16.7231,16.7406,16.7231,16.7406,2808400.0
2014-03-28 14:15:00,19.12,19.12,19.08,19.09,2875600.0,16.7406,16.7406,16.7056,16.7143,2875600.0
2014-03-28 14:20:00,19.09,19.12,19.08,19.1,2262400.0,16.7143,16.7406,16.7056,16.7231,2262400.0
2014-03-28 14:25:00,19.1,19.12,19.1,19.12,1492400.0,16.7231,16.7406,16.7231,16.7406,1492400.0
2014-03-28 14:30:00,19.12,19.13,19.11,19.13,1727600.0,16.7406,16.7493,16.7318,16.7493,1727600.0
2014-03-28 14:35:00,19.13,19.13,19.11,19.12,1190000.0,16.7493,16.7493,16.7318,16.7406,1190000.0
2014-03-28 14:40:00,19.11,19.12,19.09,19.1,1881600.0,16.7318,16.7406,16.7143,16.7231,1881600.0
2014-03-28 14:45:00,19.1,19.1,19.08,19.1,1901200.0,16.7231,16.7231,16.7056,16.7231,1901200.0
2014-03-28 14:50:00,19.1,19.12,19.1,19.11,1881600.0,16.7231,16.7406,16.7231,16.7318,1881600.0
2014-03-28 14:55:00,19.11,19.12,19.1,19.11,1159200.0,16.7318,16.7406,16.7231,16.7318,1159200.0
2014-03-28 15:00:00,19.11,19.14,19.11,19.12,2251200.0,16.7318,16.7581,16.7318,16.7406,2251200.0
2014-03-28 15:05:00,19.12,19.12,19.1,19.11,1761200.0,16.7406,16.7406,16.7231,16.7318,1761200.0
2014-03-28 15:10:00,19.11,19.11,19.1,19.11,1405600.0,16.7318,16.7318,16.7231,16.7318,1405600.0
2014-03-28 15:15:00,19.1,19.13,19.1,19.12,1850800.0,16.7231,16.7493,16.7231,16.7406,1850800.0
2014-03-28 15:20:00,19.12,19.12,19.11,19.12,1470000.0,16.7406,16.7406,16.7318,16.7406,1470000.0
2014-03-28 15:25:00,19.12,19.13,19.11,19.12,1722000.0,16.7406,16.7493,16.7318,16.7406,1722000.0
2014-03-28 15:30:00,19.12,19.13,19.12,19.13,2142000.0,16.7406,16.7493,16.7406,16.7493,2142000.0
2014-03-28 15:35:00,19.13,19.13,19.12,19.12,1985200.0,16.7493,16.7493,16.7406,16.7406,1985200.0
2014-03-28 15:40:00,19.12,19.13,19.12,19.13,2508800.0,16.7406,16.7493,16.7406,16.7493,2508800.0
2014-03-28 15:45:00,19.13,19.14,19.13,19.14,3973200.0,16.7493,16.7581,16.7493,16.7581,3973200.0
2014-03-28 15:50:00,19.14,19.14,19.14,19.14,4076800.0,16.7581,16.7581,16.7581,16.7581,4076800.0
2014-03-28 15:55:00,19.14,19.18,19.14,19.17,9027200.0,16.7581,16.7931,16.7581,16.7844,9027200.0
2014-03-31 09:30:00,19.27,19.31,19.21,19.22,9150400.0,16.8719,16.9069,16.8194,16.8281,9150400.0
2014-03-31 09:35:00,19.22,19.27,19.2,19.24,4480000.0,16.8281,16.8719,16.8106,16.8456,4480000.0
2014-03-31 09:40:00,19.23,19.24,19.21,19.21,2937200.0,16.8369,16.8456,16.8194,16.8194,2937200.0
2014-03-31 09:45:00,19.21,19.25,19.21,19.25,2374400.0,16.8194,16.8544,16.8194,16.8544,2374400.0
2014-03-31 09:50:00,19.25,19.28,19.23,19.24,3505600.0,16.8544,16.8807,16.8369,16.8456,3505600.0
2014-03-31 09:55:00,19.25,19.27,19.23,19.26,2749600.0,16.8544,16.8719,16.8369,16.8632,2749600.0
2014-03-31 10:00:00,19.26,19.28,19.25,19.25,3057600.0,16.8632,16.8807,16.8544,16.8544,3057600.0
2014-03-31 10:05:00,19.25,19.25,19.23,19.25,2279200.0,16.8544,16.8544,16.8369,16.8544,2279200.0
2014-03-31 10:10:00,19.25,19.26,19.22,19.23,1859200.0,16.8544,16.8632,16.8281,16.8369,1859200.0
2014-03-31 10:15:00,19.23,19.25,19.22,19.22,1856400.0,16.8369,16.8544,16.8281,16.8281,1856400.0
2014-03-31 10:20:00,19.22,19.24,19.21,19.22,1677200.0,16.8281,16.8456,16.8194,16.8281,1677200.0
2014-03-31 10:25:00,19.23,19.23,19.21,19.22,1215200.0,16.8369,16.8369,16.8194,16.8281,1215200.0
2014-03-31 10:30:00,19.23,19.23,19.21,19.21,1190000.0,16.8369,16.8369,16.8194,16.8194,1190000.0
2014-03-31 10:35:00,19.21,19.23,19.21,19.22,977200.0,16.8194,16.8369,16.8194,16.8281,977200.0
2014-03-31 10:40:00,19.22,19.23,19.21,19.21,960400.0,16.8281,16.8369,16.8194,16.8194,960400.0
2014-03-31 10:45:00,19.21,19.24,19.21,19.23,1237600.0,16.8194,16.8456,16.8194,16.8369,1237600.0
2014-03-31 10:50:00,19.23,19.24,19.23,19.24,1131200.0,16.8369,16.8456,16.8369,16.8456,1131200.0
2014-03-31 10:55:00,19.24,19.24,19.21,19.22,949200.0,16.8456,16.8456,16.8194,16.8281,949200.0
2014-03-31 11:00:00,19.22,19.22,19.19,19.2,2147600.0,16.8281,16.8281,16.8019,16.8106,2147600.0
2014-03-31 11:05:00,19.2,19.21,19.19,19.2,1215200.0,16.8106,16.8194,16.8019,16.8106,1215200.0
2014-03-31 11:10:00,19.21,19.21,19.19,19.19,1148000.0,16.8194,16.8194,16.8019,16.8019,1148000.0
2014-03-31 11:15:00,19.19,19.2,19.18,19.19,1285200.0,16.8019,16.8106,16.7931,16.8019,1285200.0
2014-03-31 11:20:00,19.19,19.19,19.16,19.16,2279200.0,16.8019,16.8019,16.7756,16.7756,2279200.0
2014-03-31 11:25:00,19.16,19.18,19.16,19.17,1517600.0,16.7756,16.7931,16.7756,16.7844,1517600.0
2014-03-31 11:30:00,19.17,19.18,19.16,19.17,820400.0,16.7844,16.7931,16.7756,16.7844,820400.0
2014-03-31 11:35:00,19.17,19.18,19.16,19.16,879200.0,16.7844,16.7931,16.7756,16.7756,879200.0
2014-03-31 11:40:00,19.17,19.18,19.16,19.17,694400.0,16.7844,16.7931,16.7756,16.7844,694400.0
2014-03-31 11:45:00,19.17,19.17,19.15,19.17,2506000.0,16.7844,16.7844,16.7668,16.7844,2506000.0
2014-03-31 11:50:00,19.17,19.18,19.17,19.18,1330000.0,16.7844,16.7931,16.7844,16.7931,1330000.0
2014-03-31 11:55:00,19.18,19.19,19.18,19.18,809200.0,16.7931,16.8019,16.7931,16.7931,809200.0
2014-03-31 12:00:00,19.18,19.21,19.18,19.2,1075200.0,16.7931,16.8194,16.7931,16.8106,1075200.0
2014-03-31 12:05:00,19.2,19.21,19.2,19.2,739200.0,16.8106,16.8194,16.8106,16.8106,739200.0
2014-03-31 12:10:00,19.2,19.21,19.2,19.21,770000.0,16.8106,16.8194,16.8106,16.8194,770000.0
2014-03-31 12:15:00,19.21,19.22,19.21,19.22,845600.0,16.8194,16.8281,16.8194,16.8281,845600.0
2014-03-31 12:20:00,19.22,19.23,19.22,19.22,2063600.0,16.8281,16.8369,16.8281,16.8281,2063600.0
2014-03-31 12:25:00,19.22,19.22,19.21,19.21,890400.0,16.8281,16.8281,16.8194,16.8194,890400.0
2014-03-31 12:30:00,19.21,19.21,19.2,19.2,736400.0,16.8194,16.8194,16.8106,16.8106,736400.0
2014-03-31 12:35:00,19.2,19.22,19.2,19.2,506800.0,16.8106,16.8281,16.8106,16.8106,506800.0
2014-03-31 12:40:00,19.2,19.2,19.18,19.18,1223600.0,16.8106,16.8106,16.7931,16.7931,1223600.0
2014-03-31 12:45:00,19.18,19.18,19.17,19.18,730800.0,16.7931,16.7931,16.7844,16.7931,730800.0
2014-03-31 12:50:00,19.18,19.19,19.16,19.17,456400.0,16.7931,16.8019,16.7756,16.7844,456400.0
2014-03-31 12:55:00,19.17,19.18,19.16,19.18,697200.0,16.7844,16.7931,16.7756,16.7931,697200.0
2014-03-31 13:00:00,19.18,19.18,19.16,19.17,781200.0,16.7931,16.7931,16.7756,16.7844,781200.0
2014-03-31 13:05:00,19.17,19.18,19.16,19.17,599200.0,16.7844,16.7931,16.7756,16.7844,599200.0
2014-03-31 13:10:00,19.17,19.18,19.16,19.17,526400.0,16.7844,16.7931,16.7756,16.7844,526400.0
2014-03-31 13:15:00,19.17,19.17,19.16,19.17,470400.0,16.7844,16.7844,16.7756,16.7844,470400.0
2014-03-31 13:20:00,19.17,19.18,19.16,19.17,534800.0,16.7844,16.7931,16.7756,16.7844,534800.0
2014-03-31 13:25:00,19.17,19.17,19.16,19.16,459200.0,16.7844,16.7844,16.7756,16.7756,459200.0
2014-03-31 13:30:00,19.16,19.17,19.16,19.16,585200.0,16.7756,16.7844,16.7756,16.7756,585200.0
2014-03-31 13:35:00,19.16,19.17,19.15,19.15,963200.0,16.7756,16.7844,16.7668,16.7668,963200.0
2014-03-31 13:40:00,19.15,19.17,19.15,19.16,896000.0,16.7668,16.7844,16.7668,16.7756,896000.0
2014-03-31 13:45:00,19.17,19.17,19.15,19.16,974400.0,16.7844,16.7844,16.7668,16.7756,974400.0
2014-03-31 13:50:00,19.16,19.16,19.15,19.16,921200.0,16.7756,16.7756,16.7668,16.7756,921200.0
2014-03-31 13:55:00,19.16,19.16,19.14,19.15,1540000.0,16.7756,16.7756,16.7581,16.7668,1540000.0
2014-03-31 14:00:00,19.15,19.16,19.15,19.15,523600.0,16.7668,16.7756,16.7668,16.7668,523600.0
2014-03-31 14:05:00,19.15,19.17,19.15,19.16,677600.0,16.7668,16.7844,16.7668,16.7756,677600.0
2014-03-31 14:10:00,19.16,19.18,19.16,19.17,652400.0,16.7756,16.7931,16.7756,16.7844,652400.0
2014-03-31 14:15:00,19.17,19.19,19.16,19.17,574000.0,16.7844,16.8019,16.7756,16.7844,574000.0
2014-03-31 14:20:00,19.18,19.18,19.17,19.17,610400.0,16.7931,16.7931,16.7844,16.7844,610400.0
2014-03-31 14:25:00,19.17,19.17,19.16,19.17,655200.0,16.7844,16.7844,16.7756,16.7844,655200.0
2014-03-31 14:30:00,19.17,19.19,19.17,19.19,1064000.0,16.7844,16.8019,16.7844,16.8019,1064000.0
2014-03-31 14:35:00,19.18,19.2,19.18,19.2,1061200.0,16.7931,16.8106,16.7931,16.8106,1061200.0
2014-03-31 14:40:00,19.2,19.21,19.2,19.21,1237600.0,16.8106,16.8194,16.8106,16.8194,1237600.0
2014-03-31 14:45:00,19.21,19.22,19.2,19.21,1489600.0,16.8194,16.8281,16.8106,16.8194,1489600.0
2014-03-31 14:50:00,19.21,19.22,19.2,19.21,1327200.0,16.8194,16.8281,16.8106,16.8194,1327200.0
2014-03-31 14:55:00,19.21,19.21,19.19,19.19,1621200.0,16.8194,16.8194,16.8019,16.8019,1621200.0
2014-03-31 15:00:00,19.19,19.21,19.19,19.2,946400.0,16.8019,16.8194,16.8019,16.8106,946400.0
2014-03-31 15:05:00,19.2,19.21,19.19,19.2,641200.0,16.8106,16.8194,16.8019,16.8106,641200.0
2014-03-31 15:10:00,19.2,19.22,19.2,19.21,1349600.0,16.8106,16.8281,16.8106,16.8194,1349600.0
2014-03-31 15:15:00,19.21,19.22,19.2,19.21,834400.0,16.8194,16.8281,16.8106,16.8194,834400.0
2014-03-31 15:20:00,19.21,19.22,19.21,19.22,1156400.0,16.8194,16.8281,16.8194,16.8281,1156400.0
2014-03-31 15:25:00,19.22,19.23,19.22,19.22,1148000.0,16.8281,16.8369,16.8281,16.8281,1148000.0
2014-03-31 15:30:00,19.22,19.23,19.22,19.23,2290400.0,16.8281,16.8369,16.8281,16.8369,2290400.0
2014-03-31 15:35:00,19.23,19.23,19.21,19.21,1918000.0,16.8369,16.8369,16.8194,16.8194,1918000.0
2014-03-31 15:40:00,19.2,19.21,19.18,19.19,2198000.0,16.8106,16.8194,16.7931,16.8019,2198000.0
2014-03-31 15:45:00,19.19,19.19,19.17,19.17,2394000.0,16.8019,16.8019,16.7844,16.7844,2394000.0
2014-03-31 15:50:00,19.17,19.18,19.17,19.17,3329200.0,16.7844,16.7931,16.7844,16.7844,3329200.0
2014-03-31 15:55:00,19.17,19.19,19.15,19.17,6876800.0,16.7844,16.8019,16.7668,16.7844,6876800.0
2014-04-01 09:30:00,19.21,19.26,19.2,19.24,8276800.0,16.8194,16.8632,16.8106,16.8456,8276800.0
2014-04-01 09:35:00,19.24,19.26,19.22,19.25,3934000.0,16.8456,16.8632,16.8281,16.8544,3934000.0
2014-04-01 09:40:00,19.25,19.25,19.21,19.21,2567600.0,16.8544,16.8544,16.8194,16.8194,2567600.0
2014-04-01 09:45:00,19.21,19.24,19.18,19.19,3892000.0,16.8194,16.8456,16.7931,16.8019,3892000.0
2014-04-01 09:50:00,19.19,19.21,19.18,19.19,2777600.0,16.8019,16.8194,16.7931,16.8019,2777600.0
2014-04-01 09:55:00,19.19,19.23,19.19,19.19,2284800.0,16.8019,16.8369,16.8019,16.8019,2284800.0
2014-04-01 10:00:00,19.19,19.22,19.17,19.2,3021200.0,16.8019,16.8281,16.7844,16.8106,3021200.0
2014-04-01 10:05:00,19.2,19.21,19.18,19.19,1800400.0,16.8106,16.8194,16.7931,16.8019,1800400.0
2014-04-01 10:10:00,19.19,19.2,19.17,19.17,1783600.0,16.8019,16.8106,16.7844,16.7844,1783600.0
2014-04-01 10:15:00,19.17,19.2,19.17,19.19,2847600.0,16.7844,16.8106,16.7844,16.8019,2847600.0
2014-04-01 10:20:00,19.18,19.21,19.18,19.19,1316000.0,16.7931,16.8194,16.7931,16.8019,1316000.0
2014-04-01 10:25:00,19.19,19.21,19.19,19.2,1447600.0,16.8019,16.8194,16.8019,16.8106,1447600.0
2014-04-01 10:30:00,19.2,19.22,19.2,19.2,2077600.0,16.8106,16.8281,16.8106,16.8106,2077600.0
2014-04-01 10:35:00,19.2,19.21,19.2,19.2,1316000.0,16.8106,16.8194,16.8106,16.8106,1316000.0
2014-04-01 10:40:00,19.2,19.21,19.2,19.2,1148000.0,16.8106,16.8194,16.8106,16.8106,1148000.0
2014-04-01 10:45:00,19.2,19.22,19.19,19.22,1736000.0,16.8106,16.8281,16.8019,16.8281,1736000.0
2014-04-01 10:50:00,19.22,19.24,19.21,19.22,2175600.0,16.8281,16.8456,16.8194,16.8281,2175600.0
2014-04-01 10:55:00,19.23,19.24,19.22,19.23,1495200.0,16.8369,16.8456,16.8281,16.8369,1495200.0
2014-04-01 11:00:00,19.23,19.24,19.23,19.24,2917600.0,16.8369,16.8456,16.8369,16.8456,2917600.0
2014-04-01 11:05:00,19.24,19.24,19.23,19.24,3539200.0,16.8456,16.8456,16.8369,16.8456,3539200.0
2014-04-01 11:10:00,19.23,19.24,19.21,19.22,2298800.0,16.8369,16.8456,16.8194,16.8281,2298800.0
2014-04-01 11:15:00,19.22,19.22,19.2,19.2,1554000.0,16.8281,16.8281,16.8106,16.8106,1554000.0
2014-04-01 11:20:00,19.2,19.22,19.2,19.21,789600.0,16.8106,16.8281,16.8106,16.8194,789600.0
2014-04-01 11:25:00,19.22,19.23,19.21,19.23,700000.0,16.8281,16.8369,16.8194,16.8369,700000.0
2014-04-01 11:30:00,19.23,19.23,19.21,19.23,1612800.0,16.8369,16.8369,16.8194,16.8369,1612800.0
2014-04-01 11:35:00,19.23,19.25,19.23,19.24,3292800.0,16.8369,16.8544,16.8369,16.8456,3292800.0
2014-04-01 11:40:00,19.24,19.25,19.23,19.24,2830800.0,16.8456,16.8544,16.8369,16.8456,2830800.0
2014-04-01 11:45:00,19.24,19.27,19.24,19.26,2889600.0,16.8456,16.8719,16.8456,16.8632,2889600.0
2014-04-01 11:50:00,19.26,19.28,19.25,19.28,2752400.0,16.8632,16.8807,16.8544,16.8807,2752400.0
2014-04-01 11:55:00,19.28,19.28,19.25,19.26,2240000.0,16.8807,16.8807,16.8544,16.8632,2240000.0
2014-04-01 12:00:00,19.27,19.27,19.23,19.23,2727200.0,16.8719,16.8719,16.8369,16.8369,2727200.0
2014-04-01 12:05:00,19.23,19.27,19.22,19.25,2881200.0,16.8369,16.8719,16.8281,16.8544,2881200.0
2014-04-01 12:10:00,19.25,19.25,19.24,19.25,1559600.0,16.8544,16.8544,16.8456,16.8544,1559600.0
2014-04-01 12:15:00,19.24,19.26,19.24,19.25,966000.0,16.8456,16.8632,16.8456,16.8544,966000.0
2014-04-01 12:20:00,19.26,19.27,19.25,19.27,770000.0,16.8632,16.8719,16.8544,16.8719,770000.0
2014-04-01 12:25:00,19.27,19.27,19.26,19.27,977200.0,16.8719,16.8719,16.8632,16.8719,977200.0
2014-04-01 12:30:00,19.27,19.28,19.27,19.27,968800.0,16.8719,16.8807,16.8719,16.8719,968800.0
2014-04-01 12:35:00,19.27,19.27,19.26,19.27,1078000.0,16.8719,16.8719,16.8632,16.8719,1078000.0
2014-04-01 12:40:00,19.27,19.27,19.24,19.25,1366400.0,16.8719,16.8719,16.8456,16.8544,1366400.0
2014-04-01 12:45:00,19.25,19.25,19.24,19.25,882000.0,16.8544,16.8544,16.8456,16.8544,882000.0
2014-04-01 12:50:00,19.25,19.25,19.25,19.25,691600.0,16.8544,16.8544,16.8544,16.8544,691600.0
2014-04-01 12:55:00,19.25,19.25,19.24,19.24,473200.0,16.8544,16.8544,16.8456,16.8456,473200.0
2014-04-01 13:00:00,19.24,19.24,19.22,19.23,1005200.0,16.8456,16.8456,16.8281,16.8369,1005200.0
2014-04-01 13:05:00,19.23,19.24,19.22,19.23,646800.0,16.8369,16.8456,16.8281,16.8369,646800.0
2014-04-01 13:10:00,19.23,19.24,19.22,19.23,355600.0,16.8369,16.8456,16.8281,16.8369,355600.0
2014-04-01 13:15:00,19.23,19.25,19.23,19.24,635600.0,16.8369,16.8544,16.8369,16.8456,635600.0
2014-04-01 13:20:00,19.24,19.24,19.22,19.23,495600.0,16.8456,16.8456,16.8281,16.8369,495600.0
2014-04-01 13:25:00,19.23,19.25,19.22,19.24,537600.0,16.8369,16.8544,16.8281,16.8456,537600.0
2014-04-01 13:30:00,19.24,19.25,19.23,19.24,576800.0,16.8456,16.8544,16.8369,16.8456,576800.0
2014-04-01 13:35:00,19.23,19.24,19.22,19.24,456400.0,16.8369,16.8456,16.8281,16.8456,456400.0
2014-04-01 13:40:00,19.23,19.24,19.23,19.24,686000.0,16.8369,16.8456,16.8369,16.8456,686000.0
2014-04-01 13:45:00,19.24,19.24,19.23,19.24,504000.0,16.8456,16.8456,16.8369,16.8456,504000.0
2014-04-01 13:50:00,19.24,19.24,19.23,19.24,397600.0,16.8456,16.8456,16.8369,16.8456,397600.0
2014-04-01 13:55:00,19.24,19.24,19.23,19.23,470400.0,16.8456,16.8456,16.8369,16.8369,470400.0
2014-04-01 14:00:00,19.23,19.25,19.23,19.24,425600.0,16.8369,16.8544,16.8369,16.8456,425600.0
2014-04-01 14:05:00,19.24,19.26,19.24,19.26,1288000.0,16.8456,16.8632,16.8456,16.8632,1288000.0
2014-04-01 14:10:00,19.26,19.27,19.25,19.26,772800.0,16.8632,16.8719,16.8544,16.8632,772800.0
2014-04-01 14:15:00,19.26,19.27,19.26,19.27,686000.0,16.8632,16.8719,16.8632,16.8719,686000.0
2014-04-01 14:20:00,19.27,19.28,19.26,19.27,1122800.0,16.8719,16.8807,16.8632,16.8719,1122800.0
2014-04-01 14:25:00,19.27,19.28,19.26,19.28,1912400.0,16.8719,16.8807,16.8632,16.8807,1912400.0
2014-04-01 14:30:00,19.28,19.29,19.26,19.28,4373600.0,16.8807,16.8894,16.8632,16.8807,4373600.0
2014-04-01 14:35:00,19.28,19.29,19.26,19.26,1064000.0,16.8807,16.8894,16.8632,16.8632,1064000.0
2014-04-01 14:40:00,19.26,19.27,19.25,19.25,758800.0,16.8632,16.8719,16.8544,16.8544,758800.0
2014-04-01 14:45:00,19.26,19.27,19.25,19.26,848400.0,16.8632,16.8719,16.8544,16.8632,848400.0
2014-04-01 14:50:00,19.26,19.28,19.25,19.27,812000.0,16.8632,16.8807,16.8544,16.8719,812000.0
2014-04-01 14:55:00,19.27,19.29,19.27,19.28,3228400.0,16.8719,16.8894,16.8719,16.8807,3228400.0
2014-04-01 15:00:00,19.28,19.29,19.26,19.26,966000.0,16.8807,16.8894,16.8632,16.8632,966000.0
2014-04-01 15:05:00,19.27,19.28,19.26,19.27,1411200.0,16.8719,16.8807,16.8632,16.8719,1411200.0
2014-04-01 15:10:00,19.27,19.28,19.27,19.27,887600.0,16.8719,16.8807,16.8719,16.8719,887600.0
2014-04-01 15:15:00,19.27,19.3,19.27,19.29,2270800.0,16.8719,16.8982,16.8719,16.8894,2270800.0
2014-04-01 15:20:00,19.29,19.3,19.28,19.29,1596000.0,16.8894,16.8982,16.8807,16.8894,1596000.0
2014-04-01 15:25:00,19.29,19.3,19.29,19.29,1198400.0,16.8894,16.8982,16.8894,16.8894,1198400.0
2014-04-01 15:30:00,19.29,19.29,19.28,19.28,1394400.0,16.8894,16.8894,16.8807,16.8807,1394400.0
2014-04-01 15:35:00,19.29,19.29,19.28,19.29,1181600.0,16.8894,16.8894,16.8807,16.8894,1181600.0
2014-04-01 15:40:00,19.29,19.3,19.28,19.3,2186800.0,16.8894,16.8982,16.8807,16.8982,2186800.0
2014-04-01 15:45:00,19.3,19.31,19.29,19.31,2265200.0,16.8982,16.9069,16.8894,16.9069,2265200.0
2014-04-01 15:50:00,19.31,19.32,19.31,19.31,4222400.0,16.9069,16.9157,16.9069,16.9069,4222400.0
2014-04-01 15:55:00,19.31,19.35,19.31,19.35,11986800.0,16.9069,16.942,16.9069,16.942,11986800.0
2014-04-02 09:30:00,19.37,19.4,19.32,19.35,9192400.0,16.9595,16.9857,16.9157,16.942,9192400.0
2014-04-02 09:35:00,19.35,19.36,19.33,19.34,4558400.0,16.942,16.9507,16.9244,16.9332,4558400.0
2014-04-02 09:40:00,19.33,19.36,19.31,19.33,4911200.0,16.9244,16.9507,16.9069,16.9244,4911200.0
2014-04-02 09:45:00,19.33,19.36,19.33,19.34,4216800.0,16.9244,16.9507,16.9244,16.9332,4216800.0
2014-04-02 09:50:00,19.34,19.35,19.31,19.32,3295600.0,16.9332,16.942,16.9069,16.9157,3295600.0
2014-04-02 09:55:00,19.32,19.34,19.3,19.3,3141600.0,16.9157,16.9332,16.8982,16.8982,3141600.0
2014-04-02 10:00:00,19.3,19.35,19.3,19.34,2872800.0,16.8982,16.942,16.8982,16.9332,2872800.0
2014-04-02 10:05:00,19.34,19.36,19.33,19.34,2270800.0,16.9332,16.9507,16.9244,16.9332,2270800.0
2014-04-02 10:10:00,19.34,19.35,19.31,19.32,2469600.0,16.9332,16.942,16.9069,16.9157,2469600.0
2014-04-02 10:15:00,19.32,19.34,19.31,19.33,1274000.0,16.9157,16.9332,16.9069,16.9244,1274000.0
2014-04-02 10:20:00,19.34,19.36,19.32,19.33,3575600.0,16.9332,16.9507,16.9157,16.9244,3575600.0
2014-04-02 10:25:00,19.33,19.35,19.33,19.35,1170400.0,16.9244,16.942,16.9244,16.942,1170400.0
2014-04-02 10:30:00,19.35,19.36,19.33,19.35,1873200.0,16.942,16.9507,16.9244,16.942,1873200.0
2014-04-02 10:35:00,19.35,19.35,19.32,19.33,2312800.0,16.942,16.942,16.9157,16.9244,2312800.0
2014-04-02 10:40:00,19.32,19.34,19.32,19.33,2016000.0,16.9157,16.9332,16.9157,16.9244,2016000.0
2014-04-02 10:45:00,19.33,19.35,19.33,19.33,1142400.0,16.9244,16.942,16.9244,16.9244,1142400.0
2014-04-02 10:50:00,19.33,19.33,19.32,19.32,1296400.0,16.9244,16.9244,16.9157,16.9157,1296400.0
2014-04-02 10:55:00,19.33,19.33,19.31,19.32,915600.0,16.9244,16.9244,16.9069,16.9157,915600.0
2014-04-02 11:00:00,19.32,19.35,19.32,19.34,1862000.0,16.9157,16.942,16.9157,16.9332,1862000.0
2014-04-02 11:05:00,19.34,19.34,19.32,19.33,1612800.0,16.9332,16.9332,16.9157,16.9244,1612800.0
2014-04-02 11:10:00,19.33,19.34,19.31,19.33,1540000.0,16.9244,16.9332,16.9069,16.9244,1540000.0
2014-04-02 11:15:00,19.33,19.33,19.31,19.32,1212400.0,16.9244,16.9244,16.9069,16.9157,1212400.0
2014-04-02 11:20:00,19.33,19.33,19.32,19.32,534800.0,16.9244,16.9244,16.9157,16.9157,534800.0
2014-04-02 11:25:00,19.33,19.33,19.32,19.32,954800.0,16.9244,16.9244,16.9157,16.9157,954800.0
2014-04-02 11:30:00,19.32,19.34,19.32,19.34,1335600.0,16.9157,16.9332,16.9157,16.9332,1335600.0
2014-04-02 11:35:00,19.34,19.35,19.33,19.34,1206800.0,16.9332,16.942,16.9244,16.9332,1206800.0
2014-04-02 11:40:00,19.34,19.35,19.34,19.34,716800.0,16.9332,16.942,16.9332,16.9332,716800.0
2014-04-02 11:45:00,19.34,19.35,19.34,19.35,445200.0,16.9332,16.942,16.9332,16.942,445200.0
2014-04-02 11:50:00,19.35,19.36,19.34,19.36,1548400.0,16.942,16.9507,16.9332,16.9507,1548400.0
2014-04-02 11:55:00,19.36,19.37,19.35,19.36,1713600.0,16.9507,16.9595,16.942,16.9507,1713600.0
2014-04-02 12:00:00,19.36,19.36,19.34,19.35,1125600.0,16.9507,16.9507,16.9332,16.942,1125600.0
2014-04-02 12:05:00,19.35,19.35,19.33,19.34,1097600.0,16.942,16.942,16.9244,16.9332,1097600.0
2014-04-02 12:10:00,19.34,19.34,19.32,19.33,876400.0,16.9332,16.9332,16.9157,16.9244,876400.0
2014-04-02 12:15:00,19.33,19.35,19.33,19.35,1008000.0,16.9244,16.942,16.9244,16.942,1008000.0
2014-04-02 12:20:00,19.35,19.37,19.34,19.36,2335200.0,16.942,16.9595,16.9332,16.9507,2335200.0
2014-04-02 12:25:00,19.36,19.37,19.36,19.37,1268400.0,16.9507,16.9595,16.9507,16.9595,1268400.0
2014-04-02 12:30:00,19.37,19.37,19.36,19.36,1573600.0,16.9595,16.9595,16.9507,16.9507,1573600.0
2014-04-02 12:35:00,19.36,19.37,19.35,19.36,1195600.0,16.9507,16.9595,16.942,16.9507,1195600.0
2014-04-02 12:40:00,19.36,19.37,19.35,19.37,512400.0,16.9507,16.9595,16.942,16.9595,512400.0
2014-04-02 12:45:00,19.37,19.37,19.36,19.36,618800.0,16.9595,16.9595,16.9507,16.9507,618800.0
2014-04-02 12:50:00,19.36,19.37,19.35,19.37,1646400.0,16.9507,16.9595,16.942,16.9595,1646400.0
2014-04-02 12:55:00,19.37,19.38,19.37,19.38,1352400.0,16.9595,16.9682,16.9595,16.9682,1352400.0
2014-04-02 13:00:00,19.38,19.38,19.37,19.37,747600.0,16.9682,16.9682,16.9595,16.9595,747600.0
2014-04-02 13:05:00,19.37,19.38,19.35,19.36,1044400.0,16.9595,16.9682,16.942,16.9507,1044400.0
2014-04-02 13:10:00,19.35,19.37,19.34,19.36,1164800.0,16.942,16.9595,16.9332,16.9507,1164800.0
2014-04-02 13:15:00,19.36,19.37,19.35,19.36,322000.0,16.9507,16.9595,16.942,16.9507,322000.0
2014-04-02 13:20:00,19.36,19.36,19.35,19.35,425600.0,16.9507,16.9507,16.942,16.942,425600.0
2014-04-02 13:25:00,19.35,19.36,19.34,19.35,1061200.0,16.942,16.9507,16.9332,16.942,1061200.0
2014-04-02 13:30:00,19.35,19.36,19.33,19.33,1134000.0,16.942,16.9507,16.9244,16.9244,1134000.0
2014-04-02 13:35:00,19.33,19.34,19.33,19.33,882000.0,16.9244,16.9332,16.9244,16.9244,882000.0
2014-04-02 13:40:00,19.33,19.34,19.32,19.33,725200.0,16.9244,16.9332,16.9157,16.9244,725200.0
2014-04-02 13:45:00,19.33,19.33,19.29,19.3,2114000.0,16.9244,16.9244,16.8894,16.8982,2114000.0
2014-04-02 13:50:00,19.3,19.33,19.3,19.32,1274000.0,16.8982,16.9244,16.8982,16.9157,1274000.0
2014-04-02 13:55:00,19.31,19.33,19.31,19.33,887600.0,16.9069,16.9244,16.9069,16.9244,887600.0
2014-04-02 14:00:00,19.33,19.34,19.32,19.33,1050000.0,16.9244,16.9332,16.9157,16.9244,1050000.0
2014-04-02 14:05:00,19.33,19.35,19.33,19.34,893200.0,16.9244,16.942,16.9244,16.9332,893200.0
2014-04-02 14:10:00,19.34,19.34,19.33,19.33,873600.0,16.9332,16.9332,16.9244,16.9244,873600.0
2014-04-02 14:15:00,19.33,19.34,19.32,19.33,898800.0,16.9244,16.9332,16.9157,16.9244,898800.0
2014-04-02 14:20:00,19.33,19.35,19.32,19.33,786800.0,16.9244,16.942,16.9157,16.9244,786800.0
2014-04-02 14:25:00,19.33,19.33,19.32,19.32,817600.0,16.9244,16.9244,16.9157,16.9157,817600.0
2014-04-02 14:30:00,19.32,19.34,19.31,19.33,1050000.0,16.9157,16.9332,16.9069,16.9244,1050000.0
2014-04-02 14:35:00,19.33,19.35,19.33,19.34,506800.0,16.9244,16.942,16.9244,16.9332,506800.0
2014-04-02 14:40:00,19.33,19.35,19.33,19.34,879200.0,16.9244,16.942,16.9244,16.9332,879200.0
2014-04-02 14:45:00,19.34,19.34,19.33,19.34,571200.0,16.9332,16.9332,16.9244,16.9332,571200.0
2014-04-02 14:50:00,19.34,19.34,19.33,19.34,750400.0,16.9332,16.9332,16.9244,16.9332,750400.0
2014-04-02 14:55:00,19.34,19.36,19.34,19.35,898800.0,16.9332,16.9507,16.9332,16.942,898800.0
2014-04-02 15:00:00,19.35,19.37,19.35,19.37,1302000.0,16.942,16.9595,16.942,16.9595,1302000.0
2014-04-02 15:05:00,19.37,19.38,19.36,19.37,1022000.0,16.9595,16.9682,16.9507,16.9595,1022000.0
2014-04-02 15:10:00,19.37,19.38,19.36,19.37,1394400.0,16.9595,16.9682,16.9507,16.9595,1394400.0
2014-04-02 15:15:00,19.36,19.37,19.36,19.37,812000.0,16.9507,16.9595,16.9507,16.9595,812000.0
2014-04-02 15:20:00,19.37,19.37,19.35,19.36,1500800.0,16.9595,16.9595,16.942,16.9507,1500800.0
2014-04-02 15:25:00,19.36,19.38,19.36,19.38,1831200.0,16.9507,16.9682,16.9507,16.9682,1831200.0
2014-04-02 15:30:00,19.38,19.39,19.38,19.38,1876000.0,16.9682,16.977,16.9682,16.9682,1876000.0
2014-04-02 15:35:00,19.38,19.39,19.38,19.39,1892800.0,16.9682,16.977,16.9682,16.977,1892800.0
2014-04-02 15:40:00,19.39,19.41,19.39,19.41,3519600.0,16.977,16.9945,16.977,16.9945,3519600.0
2014-04-02 15:45:00,19.41,19.41,19.38,19.4,2802800.0,16.9945,16.9945,16.9682,16.9857,2802800.0
2014-04-02 15:50:00,19.4,19.4,19.38,19.4,2623600.0,16.9857,16.9857,16.9682,16.9857,2623600.0
2014-04-02 15:55:00,19.4,19.4,19.37,19.38,7170800.0,16.9857,16.9857,16.9595,16.9682,7170800.0
2014-04-03 09:30:00,19.34,19.36,19.31,19.32,6417600.0,16.9332,16.9507,16.9069,16.9157,6417600.0
2014-04-03 09:35:00,19.32,19.38,19.32,19.33,4188800.0,16.9157,16.9682,16.9157,16.9244,4188800.0
2014-04-03 09:40:00,19.33,19.35,19.33,19.34,1775200.0,16.9244,16.942,16.9244,16.9332,1775200.0
2014-04-03 09:45:00,19.34,19.37,19.34,19.36,2648800.0,16.9332,16.9595,16.9332,16.9507,2648800.0
2014-04-03 09:50:00,19.35,19.36,19.33,19.34,2657200.0,16.942,16.9507,16.9244,16.9332,2657200.0
2014-04-03 09:55:00,19.35,19.37,19.34,19.37,1590400.0,16.942,16.9595,16.9332,16.9595,1590400.0
2014-04-03 10:00:00,19.37,19.37,19.34,19.34,2100000.0,16.9595,16.9595,16.9332,16.9332,2100000.0
2014-04-03 10:05:00,19.35,19.35,19.32,19.33,2326800.0,16.942,16.942,16.9157,16.9244,2326800.0
2014-04-03 10:10:00,19.33,19.34,19.31,19.31,1573600.0,16.9244,16.9332,16.9069,16.9069,1573600.0
2014-04-03 10:15:00,19.31,19.31,19.28,19.3,4068400.0,16.9069,16.9069,16.8807,16.8982,4068400.0
2014-04-03 10:20:00,19.3,19.33,19.3,19.31,2198000.0,16.8982,16.9244,16.8982,16.9069,2198000.0
2014-04-03 10:25:00,19.31,19.32,19.29,19.29,1083600.0,16.9069,16.9157,16.8894,16.8894,1083600.0
2014-04-03 10:30:00,19.29,19.32,19.29,19.3,1442000.0,16.8894,16.9157,16.8894,16.8982,1442000.0
2014-04-03 10:35:00,19.3,19.31,19.28,19.29,2044000.0,16.8982,16.9069,16.8807,16.8894,2044000.0
2014-04-03 10:40:00,19.29,19.3,19.28,19.28,1503600.0,16.8894,16.8982,16.8807,16.8807,1503600.0
2014-04-03 10:45:00,19.28,19.31,19.28,19.3,2774800.0,16.8807,16.9069,16.8807,16.8982,2774800.0
2014-04-03 10:50:00,19.3,19.31,19.29,19.29,2741200.0,16.8982,16.9069,16.8894,16.8894,2741200.0
2014-04-03 10:55:00,19.29,19.3,19.28,19.28,3256400.0,16.8894,16.8982,16.8807,16.8807,3256400.0
2014-04-03 11:00:00,19.28,19.3,19.28,19.3,3024000.0,16.8807,16.8982,16.8807,16.8982,3024000.0
2014-04-03 11:05:00,19.3,19.3,19.29,19.29,988400.0,16.8982,16.8982,16.8894,16.8894,988400.0
2014-04-03 11:10:00,19.29,19.3,19.28,19.29,792400.0,16.8894,16.8982,16.8807,16.8894,792400.0
2014-04-03 11:15:00,19.29,19.3,19.28,19.29,1044400.0,16.8894,16.8982,16.8807,16.8894,1044400.0
2014-04-03 11:20:00,19.29,19.29,19.28,19.28,714000.0,16.8894,16.8894,16.8807,16.8807,714000.0
2014-04-03 11:25:00,19.28,19.29,19.28,19.28,1041600.0,16.8807,16.8894,16.8807,16.8807,1041600.0
2014-04-03 11:30:00,19.28,19.28,19.25,19.26,2979200.0,16.8807,16.8807,16.8544,16.8632,2979200.0
2014-04-03 11:35:00,19.26,19.28,19.26,19.28,1198400.0,16.8632,16.8807,16.8632,16.8807,1198400.0
2014-04-03 11:40:00,19.27,19.28,19.26,19.27,1083600.0,16.8719,16.8807,16.8632,16.8719,1083600.0
2014-04-03 11:45:00,19.26,19.26,19.25,19.26,957600.0,16.8632,16.8632,16.8544,16.8632,957600.0
2014-04-03 11:50:00,19.25,19.26,19.25,19.25,1302000.0,16.8544,16.8632,16.8544,16.8544,1302000.0
2014-04-03 11:55:00,19.25,19.27,19.25,19.26,912800.0,16.8544,16.8719,16.8544,16.8632,912800.0
2014-04-03 12:00:00,19.26,19.28,19.26,19.28,770000.0,16.8632,16.8807,16.8632,16.8807,770000.0
2014-04-03 12:05:00,19.28,19.28,19.26,19.26,786800.0,16.8807,16.8807,16.8632,16.8632,786800.0
2014-04-03 12:10:00,19.26,19.27,19.25,19.26,742000.0,16.8632,16.8719,16.8544,16.8632,742000.0
2014-04-03 12:15:00,19.26,19.26,19.25,19.25,1965600.0,16.8632,16.8632,16.8544,16.8544,1965600.0
2014-04-03 12:20:00,19.25,19.25,19.24,19.24,1010800.0,16.8544,16.8544,16.8456,16.8456,1010800.0
2014-04-03 12:25:00,19.24,19.24,19.23,19.24,1223600.0,16.8456,16.8456,16.8369,16.8456,1223600.0
2014-04-03 12:30:00,19.24,19.25,19.23,19.24,1985200.0,16.8456,16.8544,16.8369,16.8456,1985200.0
2014-04-03 12:35:00,19.23,19.24,19.22,19.22,1750000.0,16.8369,16.8456,16.8281,16.8281,1750000.0
2014-04-03 12:40:00,19.22,19.22,19.2,19.21,2690800.0,16.8281,16.8281,16.8106,16.8194,2690800.0
2014-04-03 12:45:00,19.21,19.23,19.2,19.22,1906800.0,16.8194,16.8369,16.8106,16.8281,1906800.0
2014-04-03 12:50:00,19.22,19.23,19.21,19.23,1176000.0,16.8281,16.8369,16.8194,16.8369,1176000.0
2014-04-03 12:55:00,19.23,19.24,19.23,19.23,960400.0,16.8369,16.8456,16.8369,16.8369,960400.0
2014-04-03 13:00:00,19.23,19.25,19.22,19.25,1439200.0,16.8369,16.8544,16.8281,16.8544,1439200.0
2014-04-03 13:05:00,19.24,19.25,19.24,19.24,1223600.0,16.8456,16.8544,16.8456,16.8456,1223600.0
2014-04-03 13:10:00,19.24,19.26,19.24,19.26,1008000.0,16.8456,16.8632,16.8456,16.8632,1008000.0
2014-04-03 13:15:00,19.26,19.27,19.26,19.27,1716400.0,16.8632,16.8719,16.8632,16.8719,1716400.0
2014-04-03 13:20:00,19.26,19.27,19.26,19.26,394800.0,16.8632,16.8719,16.8632,16.8632,394800.0
2014-04-03 13:25:00,19.26,19.27,19.26,19.26,963200.0,16.8632,16.8719,16.8632,16.8632,963200.0
2014-04-03 13:30:00,19.26,19.27,19.26,19.27,784000.0,16.8632,16.8719,16.8632,16.8719,784000.0
2014-04-03 13:35:00,19.27,19.27,19.26,19.26,579600.0,16.8719,16.8719,16.8632,16.8632,579600.0
2014-04-03 13:40:00,19.26,19.28,19.26,19.28,518000.0,16.8632,16.8807,16.8632,16.8807,518000.0
2014-04-03 13:45:00,19.28,19.28,19.27,19.27,856800.0,16.8807,16.8807,16.8719,16.8719,856800.0
2014-04-03 13:50:00,19.27,19.28,19.27,19.27,408800.0,16.8719,16.8807,16.8719,16.8719,408800.0
2014-04-03 13:55:00,19.27,19.27,19.26,19.26,1002400.0,16.8719,16.8719,16.8632,16.8632,1002400.0
2014-04-03 14:00:00,19.26,19.26,19.24,19.25,1646400.0,16.8632,16.8632,16.8456,16.8544,1646400.0
2014-04-03 14:05:00,19.26,19.26,19.24,19.26,1556800.0,16.8632,16.8632,16.8456,16.8632,1556800.0
2014-04-03 14:10:00,19.25,19.26,19.25,19.25,518000.0,16.8544,16.8632,16.8544,16.8544,518000.0
2014-04-03 14:15:00,19.25,19.25,19.24,19.25,434000.0,16.8544,16.8544,16.8456,16.8544,434000.0
2014-04-03 14:20:00,19.25,19.26,19.24,19.25,655200.0,16.8544,16.8632,16.8456,16.8544,655200.0
2014-04-03 14:25:00,19.25,19.25,19.23,19.23,753200.0,16.8544,16.8544,16.8369,16.8369,753200.0
2014-04-03 14:30:00,19.23,19.23,19.22,19.23,1058400.0,16.8369,16.8369,16.8281,16.8369,1058400.0
2014-04-03 14:35:00,19.23,19.23,19.21,19.22,1498000.0,16.8369,16.8369,16.8194,16.8281,1498000.0
2014-04-03 14:40:00,19.22,19.23,19.21,19.22,1262800.0,16.8281,16.8369,16.8194,16.8281,1262800.0
2014-04-03 14:45:00,19.22,19.23,19.21,19.22,940800.0,16.8281,16.8369,16.8194,16.8281,940800.0
2014-04-03 14:50:00,19.22,19.24,19.22,19.23,1822800.0,16.8281,16.8456,16.8281,16.8369,1822800.0
2014-04-03 14:55:00,19.23,19.26,19.23,19.26,904400.0,16.8369,16.8632,16.8369,16.8632,904400.0
2014-04-03 15:00:00,19.26,19.26,19.25,19.25,1013600.0,16.8632,16.8632,16.8544,16.8544,1013600.0
2014-04-03 15:05:00,19.25,19.26,19.24,19.25,753200.0,16.8544,16.8632,16.8456,16.8544,753200.0
2014-04-03 15:10:00,19.25,19.26,19.24,19.24,823200.0,16.8544,16.8632,16.8456,16.8456,823200.0
2014-04-03 15:15:00,19.24,19.25,19.24,19.24,490000.0,16.8456,16.8544,16.8456,16.8456,490000.0
2014-04-03 15:20:00,19.24,19.24,19.23,19.24,599200.0,16.8456,16.8456,16.8369,16.8456,599200.0
2014-04-03 15:25:00,19.24,19.26,19.23,19.26,1467200.0,16.8456,16.8632,16.8369,16.8632,1467200.0
2014-04-03 15:30:00,19.26,19.27,19.25,19.27,1654800.0,16.8632,16.8719,16.8544,16.8719,1654800.0
2014-04-03 15:35:00,19.27,19.28,19.26,19.28,1061200.0,16.8719,16.8807,16.8632,16.8807,1061200.0
2014-04-03 15:40:00,19.28,19.28,19.26,19.26,1876000.0,16.8807,16.8807,16.8632,16.8632,1876000.0
2014-04-03 15:45:00,19.26,19.28,19.26,19.27,1464400.0,16.8632,16.8807,16.8632,16.8719,1464400.0
2014-04-03 15:50:00,19.28,19.28,19.27,19.27,1540000.0,16.8807,16.8807,16.8719,16.8719,1540000.0
2014-04-03 15:55:00,19.27,19.27,19.24,19.24,5208000.0,16.8719,16.8719,16.8456,16.8456,5208000.0
2014-04-04 09:30:00,19.28,19.29,19.23,19.23,8699600.0,16.8807,16.8894,16.8369,16.8369,8699600.0
2014-04-04 09:35:00,19.23,19.25,19.21,19.22,3147200.0,16.8369,16.8544,16.8194,16.8281,3147200.0
2014-04-04 09:40:00,19.22,19.22,19.19,19.22,3102400.0,16.8281,16.8281,16.8019,16.8281,3102400.0
2014-04-04 09:45:00,19.21,19.21,19.17,19.19,4832800.0,16.8194,16.8194,16.7844,16.8019,4832800.0
2014-04-04 09:50:00,19.18,19.21,19.16,19.16,3567200.0,16.7931,16.8194,16.7756,16.7756,3567200.0
2014-04-04 09:55:00,19.16,19.2,19.15,19.18,2800000.0,16.7756,16.8106,16.7668,16.7931,2800000.0
2014-04-04 10:00:00,19.18,19.19,19.15,19.18,3606400.0,16.7931,16.8019,16.7668,16.7931,3606400.0
2014-04-04 10:05:00,19.19,19.21,19.17,19.21,3144400.0,16.8019,16.8194,16.7844,16.8194,3144400.0
2014-04-04 10:10:00,19.2,19.21,19.17,19.17,2279200.0,16.8106,16.8194,16.7844,16.7844,2279200.0
2014-04-04 10:15:00,19.17,19.17,19.15,19.16,2178400.0,16.7844,16.7844,16.7668,16.7756,2178400.0
2014-04-04 10:20:00,19.16,19.17,19.14,19.16,3956400.0,16.7756,16.7844,16.7581,16.7756,3956400.0
2014-04-04 10:25:00,19.16,19.19,19.14,19.19,2072000.0,16.7756,16.8019,16.7581,16.8019,2072000.0
2014-04-04 10:30:00,19.19,19.19,19.17,19.17,1562400.0,16.8019,16.8019,16.7844,16.7844,1562400.0
2014-04-04 10:35:00,19.18,19.18,19.15,19.16,1719200.0,16.7931,16.7931,16.7668,16.7756,1719200.0
2014-04-04 10:40:00,19.16,19.17,19.14,19.14,2749600.0,16.7756,16.7844,16.7581,16.7581,2749600.0
2014-04-04 10:45:00,19.14,19.15,19.12,19.13,3004400.0,16.7581,16.7668,16.7406,16.7493,3004400.0
2014-04-04 10:50:00,19.13,19.14,19.12,19.13,2150400.0,16.7493,16.7581,16.7406,16.7493,2150400.0
2014-04-04 10:55:00,19.14,19.14,19.1,19.11,3948000.0,16.7581,16.7581,16.7231,16.7318,3948000.0
2014-04-04 11:00:00,19.11,19.11,19.1,19.1,2830800.0,16.7318,16.7318,16.7231,16.7231,2830800.0
2014-04-04 11:05:00,19.1,19.11,19.08,19.09,3105200.0,16.7231,16.7318,16.7056,16.7143,3105200.0
2014-04-04 11:10:00,19.09,19.11,19.08,19.1,1934800.0,16.7143,16.7318,16.7056,16.7231,1934800.0
2014-04-04 11:15:00,19.1,19.1,19.06,19.07,3306800.0,16.7231,16.7231,16.688,16.6968,3306800.0
2014-04-04 11:20:00,19.07,19.09,19.06,19.08,2094400.0,16.6968,16.7143,16.688,16.7056,2094400.0
2014-04-04 11:25:00,19.07,19.07,19.05,19.07,2665600.0,16.6968,16.6968,16.6793,16.6968,2665600.0
2014-04-04 11:30:00,19.07,19.1,19.07,19.09,3096800.0,16.6968,16.7231,16.6968,16.7143,3096800.0
2014-04-04 11:35:00,19.09,19.1,19.07,19.09,1352400.0,16.7143,16.7231,16.6968,16.7143,1352400.0
2014-04-04 11:40:00,19.09,19.1,19.07,19.08,2609600.0,16.7143,16.7231,16.6968,16.7056,2609600.0
2014-04-04 11:45:00,19.08,19.08,19.05,19.06,3444000.0,16.7056,16.7056,16.6793,16.688,3444000.0
2014-04-04 11:50:00,19.06,19.08,19.06,19.06,1576400.0,16.688,16.7056,16.688,16.688,1576400.0
2014-04-04 11:55:00,19.07,19.09,19.06,19.09,1489600.0,16.6968,16.7143,16.688,16.7143,1489600.0
2014-04-04 12:00:00,19.09,19.1,19.07,19.07,2522800.0,16.7143,16.7231,16.6968,16.6968,2522800.0
2014-04-04 12:05:00,19.07,19.08,19.05,19.05,2912000.0,16.6968,16.7056,16.6793,16.6793,2912000.0
2014-04-04 12:10:00,19.06,19.06,19.03,19.03,3178000.0,16.688,16.688,16.6618,16.6618,3178000.0
2014-04-04 12:15:00,19.03,19.05,19.03,19.04,1727600.0,16.6618,16.6793,16.6618,16.6705,1727600.0
2014-04-04 12:20:00,19.04,19.04,19.03,19.04,2002000.0,16.6705,16.6705,16.6618,16.6705,2002000.0
2014-04-04 12:25:00,19.04,19.04,19.03,19.03,1526000.0,16.6705,16.6705,16.6618,16.6618,1526000.0
2014-04-04 12:30:00,19.03,19.04,19.03,19.04,1486800.0,16.6618,16.6705,16.6618,16.6705,1486800.0
2014-04-04 12:35:00,19.03,19.04,19.03,19.04,1178800.0,16.6618,16.6705,16.6618,16.6705,1178800.0
2014-04-04 12:40:00,19.04,19.04,19.02,19.02,1811600.0,16.6705,16.6705,16.653,16.653,1811600.0
2014-04-04 12:45:00,19.02,19.02,19.0,19.0,3432800.0,16.653,16.653,16.6355,16.6355,3432800.0
2014-04-04 12:50:00,19.0,19.01,18.99,19.0,2528400.0,16.6355,16.6443,16.6268,16.6355,2528400.0
2014-04-04 12:55:00,18.99,18.99,18.97,18.97,3525200.0,16.6268,16.6268,16.6092,16.6092,3525200.0
2014-04-04 13:00:00,18.98,19.01,18.98,19.0,2976400.0,16.618,16.6443,16.618,16.6355,2976400.0
2014-04-04 13:05:00,19.0,19.02,19.0,19.01,1988000.0,16.6355,16.653,16.6355,16.6443,1988000.0
2014-04-04 13:10:00,19.01,19.01,18.99,18.99,1061200.0,16.6443,16.6443,16.6268,16.6268,1061200.0
2014-04-04 13:15:00,18.99,19.02,18.99,19.0,1436400.0,16.6268,16.653,16.6268,16.6355,1436400.0
2014-04-04 13:20:00,19.0,19.01,18.97,18.97,1926400.0,16.6355,16.6443,16.6092,16.6092,1926400.0
2014-04-04 13:25:00,18.98,19.01,18.98,18.98,1397200.0,16.618,16.6443,16.618,16.618,1397200.0
2014-04-04 13:30:00,18.98,18.99,18.96,18.98,2021600.0,16.618,16.6268,16.6005,16.618,2021600.0
2014-04-04 13:35:00,18.97,19.02,18.97,19.01,2433200.0,16.6092,16.653,16.6092,16.6443,2433200.0
2014-04-04 13:40:00,19.01,19.02,18.99,19.0,2018800.0,16.6443,16.653,16.6268,16.6355,2018800.0
2014-04-04 13:45:00,19.0,19.03,19.0,19.02,1615600.0,16.6355,16.6618,16.6355,16.653,1615600.0
2014-04-04 13:50:00,19.02,19.06,19.01,19.05,2433200.0,16.653,16.688,16.6443,16.6793,2433200.0
2014-04-04 13:55:00,19.05,19.05,19.02,19.03,1705200.0,16.6793,16.6793,16.653,16.6618,1705200.0
2014-04-04 14:00:00,19.03,19.04,19.01,19.03,3071600.0,16.6618,16.6705,16.6443,16.6618,3071600.0
2014-04-04 14:05:00,19.03,19.03,19.0,19.0,1668800.0,16.6618,16.6618,16.6355,16.6355,1668800.0
2014-04-04 14:10:00,19.0,19.01,18.98,19.0,1593200.0,16.6355,16.6443,16.618,16.6355,1593200.0
2014-04-04 14:15:00,19.0,19.04,19.0,19.02,1425200.0,16.6355,16.6705,16.6355,16.653,1425200.0
2014-04-04 14:20:00,19.02,19.03,19.0,19.01,954800.0,16.653,16.6618,16.6355,16.6443,954800.0
2014-04-04 14:25:00,19.01,19.01,18.97,18.98,1531600.0,16.6443,16.6443,16.6092,16.618,1531600.0
2014-04-04 14:30:00,18.99,19.0,18.98,18.99,1584800.0,16.6268,16.6355,16.618,16.6268,1584800.0
2014-04-04 14:35:00,18.99,18.99,18.96,18.97,2609600.0,16.6268,16.6268,16.6005,16.6092,2609600.0
2014-04-04 14:40:00,18.97,18.98,18.96,18.96,1800400.0,16.6092,16.618,16.6005,16.6005,1800400.0
2014-04-04 14:45:00,18.96,18.97,18.95,18.96,2436000.0,16.6005,16.6092,16.5917,16.6005,2436000.0
2014-04-04 14:50:00,18.96,18.97,18.95,18.97,2172800.0,16.6005,16.6092,16.5917,16.6092,2172800.0
2014-04-04 14:55:00,18.96,18.98,18.95,18.96,1671600.0,16.6005,16.618,16.5917,16.6005,1671600.0
2014-04-04 15:00:00,18.96,18.96,18.95,18.96,3088400.0,16.6005,16.6005,16.5917,16.6005,3088400.0
2014-04-04 15:05:00,18.96,18.96,18.95,18.96,2192400.0,16.6005,16.6005,16.5917,16.6005,2192400.0
2014-04-04 15:10:00,18.96,18.98,18.96,18.98,2525600.0,16.6005,16.618,16.6005,16.618,2525600.0
2014-04-04 15:15:00,18.98,19.0,18.97,19.0,2623600.0,16.618,16.6355,16.6092,16.6355,2623600.0
2014-04-04 15:20:00,19.0,19.02,18.99,19.01,3082800.0,16.6355,16.653,16.6268,16.6443,3082800.0
2014-04-04 15:25:00,19.01,19.03,18.99,19.02,2153200.0,16.6443,16.6618,16.6268,16.653,2153200.0
2014-04-04 15:30:00,19.02,19.04,19.01,19.01,2492000.0,16.653,16.6705,16.6443,16.6443,2492000.0
2014-04-04 15:35:00,19.01,19.02,19.01,19.01,1741600.0,16.6443,16.653,16.6443,16.6443,1741600.0
2014-04-04 15:40:00,19.01,19.03,19.0,19.01,3337600.0,16.6443,16.6618,16.6355,16.6443,3337600.0
2014-04-04 15:45:00,19.01,19.02,19.0,19.02,3326400.0,16.6443,16.653,16.6355,16.653,3326400.0
2014-04-04 15:50:00,19.02,19.02,19.0,19.01,4866400.0,16.653,16.653,16.6355,16.6443,4866400.0
2014-04-04 15:55:00,19.01,19.02,18.99,18.99,12787600.0,16.6443,16.653,16.6268,16.6268,12787600.0
2014-04-07 09:30:00,18.86,18.95,18.83,18.94,9606800.0,16.5129,16.5917,16.4867,16.583,9606800.0
2014-04-07 09:35:00,18.94,18.96,18.88,18.89,4015200.0,16.583,16.6005,16.5304,16.5392,4015200.0
2014-04-07 09:40:00,18.9,18.91,18.84,18.85,4012400.0,16.548,16.5567,16.4954,16.5042,4012400.0
2014-04-07 09:45:00,18.85,18.87,18.81,18.84,4914000.0,16.5042,16.5217,16.4692,16.4954,4914000.0
2014-04-07 09:50:00,18.84,18.87,18.83,18.86,4261600.0,16.4954,16.5217,16.4867,16.5129,4261600.0
2014-04-07 09:55:00,18.86,18.91,18.85,18.9,4046000.0,16.5129,16.5567,16.5042,16.548,4046000.0
2014-04-07 10:00:00,18.9,18.91,18.88,18.88,3435600.0,16.548,16.5567,16.5304,16.5304,3435600.0
2014-04-07 10:05:00,18.89,18.9,18.86,18.88,2674000.0,16.5392,16.548,16.5129,16.5304,2674000.0
2014-04-07 10:10:00,18.88,18.88,18.83,18.87,4065600.0,16.5304,16.5304,16.4867,16.5217,4065600.0
2014-04-07 10:15:00,18.87,18.89,18.84,18.85,3141600.0,16.5217,16.5392,16.4954,16.5042,3141600.0
2014-04-07 10:20:00,18.85,18.86,18.84,18.84,2394000.0,16.5042,16.5129,16.4954,16.4954,2394000.0
2014-04-07 10:25:00,18.84,18.87,18.82,18.82,3830400.0,16.4954,16.5217,16.4779,16.4779,3830400.0
2014-04-07 10:30:00,18.82,18.83,18.79,18.82,4337200.0,16.4779,16.4867,16.4516,16.4779,4337200.0
2014-04-07 10:35:00,18.81,18.83,18.79,18.8,2777600.0,16.4692,16.4867,16.4516,16.4604,2777600.0
2014-04-07 10:40:00,18.8,18.81,18.79,18.81,2567600.0,16.4604,16.4692,16.4516,16.4692,2567600.0
2014-04-07 10:45:00,18.8,18.8,18.77,18.78,4048800.0,16.4604,16.4604,16.4341,16.4429,4048800.0
2014-04-07 10:50:00,18.78,18.78,18.76,18.77,2430400.0,16.4429,16.4429,16.4254,16.4341,2430400.0
2014-04-07 10:55:00,18.78,18.8,18.76,18.78,3259200.0,16.4429,16.4604,16.4254,16.4429,3259200.0
2014-04-07 11:00:00,18.78,18.81,18.76,18.8,2623600.0,16.4429,16.4692,16.4254,16.4604,2623600.0
2014-04-07 11:05:00,18.8,18.81,18.78,18.8,2077600.0,16.4604,16.4692,16.4429,16.4604,2077600.0
2014-04-07 11:10:00,18.8,18.84,18.8,18.83,2528400.0,16.4604,16.4954,16.4604,16.4867,2528400.0
2014-04-07 11:15:00,18.83,18.85,18.82,18.84,2251200.0,16.4867,16.5042,16.4779,16.4954,2251200.0
2014-04-07 11:20:00,18.84,18.84,18.8,18.82,1710800.0,16.4954,16.4954,16.4604,16.4779,1710800.0
2014-04-07 11:25:00,18.82,18.82,18.8,18.82,1117200.0,16.4779,16.4779,16.4604,16.4779,1117200.0
2014-04-07 11:30:00,18.82,18.83,18.79,18.82,2016000.0,16.4779,16.4867,16.4516,16.4779,2016000.0
2014-04-07 11:35:00,18.82,18.83,18.81,18.81,985600.0,16.4779,16.4867,16.4692,16.4692,985600.0
2014-04-07 11:40:00,18.81,18.81,18.78,18.78,1467200.0,16.4692,16.4692,16.4429,16.4429,1467200.0
2014-04-07 11:45:00,18.78,18.79,18.77,18.77,1626800.0,16.4429,16.4516,16.4341,16.4341,1626800.0
2014-04-07 11:50:00,18.77,18.78,18.74,18.75,4438000.0,16.4341,16.4429,16.4079,16.4166,4438000.0
2014-04-07 11:55:00,18.75,18.77,18.75,18.75,2965200.0,16.4166,16.4341,16.4166,16.4166,2965200.0
2014-04-07 12:00:00,18.75,18.78,18.74,18.75,1842400.0,16.4166,16.4429,16.4079,16.4166,1842400.0
2014-04-07 12:05:00,18.75,18.75,18.72,18.72,2248400.0,16.4166,16.4166,16.3904,16.3904,2248400.0
2014-04-07 12:10:00,18.72,18.73,18.7,18.71,3158400.0,16.3904,16.3991,16.3728,16.3816,3158400.0
2014-04-07 12:15:00,18.71,18.72,18.7,18.71,3127600.0,16.3816,16.3904,16.3728,16.3816,3127600.0
2014-04-07 12:20:00,18.71,18.72,18.7,18.71,2195200.0,16.3816,16.3904,16.3728,16.3816,2195200.0
2014-04-07 12:25:00,18.71,18.74,18.71,18.73,2242800.0,16.3816,16.4079,16.3816,16.3991,2242800.0
2014-04-07 12:30:00,18.73,18.74,18.71,18.72,1506400.0,16.3991,16.4079,16.3816,16.3904,1506400.0
2014-04-07 12:35:00,18.73,18.73,18.71,18.71,1517600.0,16.3991,16.3991,16.3816,16.3816,1517600.0
2014-04-07 12:40:00,18.71,18.73,18.71,18.71,1470000.0,16.3816,16.3991,16.3816,16.3816,1470000.0
2014-04-07 12:45:00,18.71,18.71,18.69,18.7,1554000.0,16.3816,16.3816,16.3641,16.3728,1554000.0
2014-04-07 12:50:00,18.7,18.71,18.69,18.7,1024800.0,16.3728,16.3816,16.3641,16.3728,1024800.0
2014-04-07 12:55:00,18.7,18.72,18.7,18.72,1355200.0,16.3728,16.3904,16.3728,16.3904,1355200.0
2014-04-07 13:00:00,18.72,18.74,18.71,18.72,1268400.0,16.3904,16.4079,16.3816,16.3904,1268400.0
2014-04-07 13:05:00,18.72,18.72,18.69,18.7,1321600.0,16.3904,16.3904,16.3641,16.3728,1321600.0
2014-04-07 13:10:00,18.69,18.7,18.68,18.68,1722000.0,16.3641,16.3728,16.3553,16.3553,1722000.0
2014-04-07 13:15:00,18.68,18.69,18.67,18.69,2108400.0,16.3553,16.3641,16.3466,16.3641,2108400.0
2014-04-07 13:20:00,18.69,18.71,18.68,18.71,1537200.0,16.3641,16.3816,16.3553,16.3816,1537200.0
2014-04-07 13:25:00,18.71,18.71,18.67,18.68,996800.0,16.3816,16.3816,16.3466,16.3553,996800.0
2014-04-07 13:30:00,18.68,18.69,18.66,18.67,1509200.0,16.3553,16.3641,16.3378,16.3466,1509200.0
2014-04-07 13:35:00,18.67,18.67,18.66,18.67,1176000.0,16.3466,16.3466,16.3378,16.3466,1176000.0
2014-04-07 13:40:00,18.67,18.69,18.66,18.68,1377600.0,16.3466,16.3641,16.3378,16.3553,1377600.0
2014-04-07 13:45:00,18.68,18.69,18.67,18.69,1209600.0,16.3553,16.3641,16.3466,16.3641,1209600.0
2014-04-07 13:50:00,18.69,18.7,18.67,18.68,1708000.0,16.3641,16.3728,16.3466,16.3553,1708000.0
2014-04-07 13:55:00,18.68,18.68,18.66,18.66,1201200.0,16.3553,16.3553,16.3378,16.3378,1201200.0
2014-04-07 14:00:00,18.66,18.68,18.65,18.67,2024400.0,16.3378,16.3553,16.3291,16.3466,2024400.0
2014-04-07 14:05:00,18.67,18.69,18.66,18.68,1120000.0,16.3466,16.3641,16.3378,16.3553,1120000.0
2014-04-07 14:10:00,18.67,18.68,18.66,18.66,887600.0,16.3466,16.3553,16.3378,16.3378,887600.0
2014-04-07 14:15:00,18.67,18.67,18.65,18.66,1080800.0,16.3466,16.3466,16.3291,16.3378,1080800.0
2014-04-07 14:20:00,18.66,18.66,18.64,18.64,1579200.0,16.3378,16.3378,16.3203,16.3203,1579200.0
2014-04-07 14:25:00,18.64,18.67,18.64,18.66,1909600.0,16.3203,16.3466,16.3203,16.3378,1909600.0
2014-04-07 14:30:00,18.67,18.67,18.65,18.65,1355200.0,16.3466,16.3466,16.3291,16.3291,1355200.0
2014-04-07 14:35:00,18.65,18.67,18.64,18.66,1486800.0,16.3291,16.3466,16.3203,16.3378,1486800.0
2014-04-07 14:40:00,18.66,18.7,18.65,18.7,2472400.0,16.3378,16.3728,16.3291,16.3728,2472400.0
2014-04-07 14:45:00,18.7,18.72,18.69,18.71,2576000.0,16.3728,16.3904,16.3641,16.3816,2576000.0
2014-04-07 14:50:00,18.71,18.73,18.7,18.73,2492000.0,16.3816,16.3991,16.3728,16.3991,2492000.0
2014-04-07 14:55:00,18.72,18.75,18.72,18.73,2928800.0,16.3904,16.4166,16.3904,16.3991,2928800.0
2014-04-07 15:00:00,18.72,18.74,18.72,18.72,1579200.0,16.3904,16.4079,16.3904,16.3904,1579200.0
2014-04-07 15:05:00,18.72,18.74,18.71,18.74,1246000.0,16.3904,16.4079,16.3816,16.4079,1246000.0
2014-04-07 15:10:00,18.74,18.79,18.72,18.79,3438400.0,16.4079,16.4516,16.3904,16.4516,3438400.0
2014-04-07 15:15:00,18.79,18.82,18.79,18.82,3768800.0,16.4516,16.4779,16.4516,16.4779,3768800.0
2014-04-07 15:20:00,18.81,18.82,18.79,18.79,2466800.0,16.4692,16.4779,16.4516,16.4516,2466800.0
2014-04-07 15:25:00,18.79,18.83,18.79,18.83,1554000.0,16.4516,16.4867,16.4516,16.4867,1554000.0
2014-04-07 15:30:00,18.82,18.83,18.76,18.77,2438800.0,16.4779,16.4867,16.4254,16.4341,2438800.0
2014-04-07 15:35:00,18.77,18.78,18.75,18.76,1814400.0,16.4341,16.4429,16.4166,16.4254,1814400.0
2014-04-07 15:40:00,18.76,18.76,18.72,18.73,2990400.0,16.4254,16.4254,16.3904,16.3991,2990400.0
2014-04-07 15:45:00,18.73,18.73,18.7,18.71,3332000.0,16.3991,16.3991,16.3728,16.3816,3332000.0
2014-04-07 15:50:00,18.7,18.71,18.69,18.7,4440800.0,16.3728,16.3816,16.3641,16.3728,4440800.0
2014-04-07 15:55:00,18.7,18.71,18.69,18.7,7756000.0,16.3728,16.3816,16.3641,16.3728,7756000.0
2014-04-08 09:30:00,18.75,18.79,18.72,18.74,8190000.0,16.4166,16.4516,16.3904,16.4079,8190000.0
2014-04-08 09:35:00,18.73,18.74,18.68,18.7,5370400.0,16.3991,16.4079,16.3553,16.3728,5370400.0
2014-04-08 09:40:00,18.7,18.72,18.68,18.68,4345600.0,16.3728,16.3904,16.3553,16.3553,4345600.0
2014-04-08 09:45:00,18.68,18.68,18.58,18.58,8498000.0,16.3553,16.3553,16.2678,16.2678,8498000.0
2014-04-08 09:50:00,18.58,18.59,18.53,18.57,9385600.0,16.2678,16.2765,16.224,16.259,9385600.0
2014-04-08 09:55:00,18.57,18.6,18.55,18.56,4141200.0,16.259,16.2853,16.2415,16.2503,4141200.0
2014-04-08 10:00:00,18.57,18.63,18.57,18.61,4303600.0,16.259,16.3116,16.259,16.294,4303600.0
2014-04-08 10:05:00,18.61,18.68,18.61,18.67,4376400.0,16.294,16.3553,16.294,16.3466,4376400.0
2014-04-08 10:10:00,18.67,18.68,18.63,18.64,3452400.0,16.3466,16.3553,16.3116,16.3203,3452400.0
2014-04-08 10:15:00,18.64,18.67,18.64,18.66,2956800.0,16.3203,16.3466,16.3203,16.3378,2956800.0
2014-04-08 10:20:00,18.66,18.66,18.59,18.6,2881200.0,16.3378,16.3378,16.2765,16.2853,2881200.0
2014-04-08 10:25:00,18.6,18.62,18.59,18.59,2872800.0,16.2853,16.3028,16.2765,16.2765,2872800.0
2014-04-08 10:30:00,18.59,18.67,18.59,18.67,5191200.0,16.2765,16.3466,16.2765,16.3466,5191200.0
2014-04-08 10:35:00,18.67,18.72,18.66,18.71,4779600.0,16.3466,16.3904,16.3378,16.3816,4779600.0
2014-04-08 10:40:00,18.72,18.73,18.7,18.73,4709600.0,16.3904,16.3991,16.3728,16.3991,4709600.0
2014-04-08 10:45:00,18.73,18.74,18.73,18.74,3945200.0,16.3991,16.4079,16.3991,16.4079,3945200.0
2014-04-08 10:50:00,18.74,18.77,18.73,18.76,4345600.0,16.4079,16.4341,16.3991,16.4254,4345600.0
2014-04-08 10:55:00,18.76,18.78,18.74,18.75,2802800.0,16.4254,16.4429,16.4079,16.4166,2802800.0
2014-04-08 11:00:00,18.75,18.77,18.74,18.75,2360400.0,16.4166,16.4341,16.4079,16.4166,2360400.0
2014-04-08 11:05:00,18.75,18.75,18.74,18.75,2181200.0,16.4166,16.4166,16.4079,16.4166,2181200.0
2014-04-08 11:10:00,18.75,18.75,18.72,18.72,1716400.0,16.4166,16.4166,16.3904,16.3904,1716400.0
2014-04-08 11:15:00,18.73,18.75,18.72,18.72,2032800.0,16.3991,16.4166,16.3904,16.3904,2032800.0
2014-04-08 11:20:00,18.72,18.74,18.72,18.73,1349600.0,16.3904,16.4079,16.3904,16.3991,1349600.0
2014-04-08 11:25:00,18.73,18.74,18.7,18.71,2234400.0,16.3991,16.4079,16.3728,16.3816,2234400.0
2014-04-08 11:30:00,18.71,18.72,18.71,18.71,1500800.0,16.3816,16.3904,16.3816,16.3816,1500800.0
2014-04-08 11:35:00,18.71,18.71,18.68,18.69,1996400.0,16.3816,16.3816,16.3553,16.3641,1996400.0
2014-04-08 11:40:00,18.69,18.69,18.66,18.66,3995600.0,16.3641,16.3641,16.3378,16.3378,3995600.0
2014-04-08 11:45:00,18.67,18.67,18.66,18.66,1542800.0,16.3466,16.3466,16.3378,16.3378,1542800.0
2014-04-08 11:50:00,18.67,18.68,18.66,18.67,1122800.0,16.3466,16.3553,16.3378,16.3466,1122800.0
2014-04-08 11:55:00,18.66,18.7,18.66,18.69,1293600.0,16.3378,16.3728,16.3378,16.3641,1293600.0
2014-04-08 12:00:00,18.69,18.69,18.67,18.69,669200.0,16.3641,16.3641,16.3466,16.3641,669200.0
2014-04-08 12:05:00,18.69,18.71,18.69,18.71,1092000.0,16.3641,16.3816,16.3641,16.3816,1092000.0
2014-04-08 12:10:00,18.71,18.72,18.71,18.72,996800.0,16.3816,16.3904,16.3816,16.3904,996800.0
2014-04-08 12:15:00,18.72,18.73,18.71,18.72,952000.0,16.3904,16.3991,16.3816,16.3904,952000.0
2014-04-08 12:20:00,18.72,18.72,18.68,18.69,1234800.0,16.3904,16.3904,16.3553,16.3641,1234800.0
2014-04-08 12:25:00,18.69,18.7,18.68,18.69,691600.0,16.3641,16.3728,16.3553,16.3641,691600.0
2014-04-08 12:30:00,18.7,18.7,18.67,18.68,854000.0,16.3728,16.3728,16.3466,16.3553,854000.0
2014-04-08 12:35:00,18.68,18.7,18.68,18.69,588000.0,16.3553,16.3728,16.3553,16.3641,588000.0
2014-04-08 12:40:00,18.69,18.69,18.66,18.67,1593200.0,16.3641,16.3641,16.3378,16.3466,1593200.0
2014-04-08 12:45:00,18.67,18.68,18.66,18.67,842800.0,16.3466,16.3553,16.3378,16.3466,842800.0
2014-04-08 12:50:00,18.67,18.68,18.66,18.67,789600.0,16.3466,16.3553,16.3378,16.3466,789600.0
2014-04-08 12:55:00,18.67,18.68,18.64,18.65,1248800.0,16.3466,16.3553,16.3203,16.3291,1248800.0
2014-04-08 13:00:00,18.65,18.66,18.65,18.65,708400.0,16.3291,16.3378,16.3291,16.3291,708400.0
2014-04-08 13:05:00,18.65,18.66,18.65,18.65,1030400.0,16.3291,16.3378,16.3291,16.3291,1030400.0
2014-04-08 13:10:00,18.65,18.65,18.62,18.64,2391200.0,16.3291,16.3291,16.3028,16.3203,2391200.0
2014-04-08 13:15:00,18.64,18.65,18.63,18.64,929600.0,16.3203,16.3291,16.3116,16.3203,929600.0
2014-04-08 13:20:00,18.64,18.66,18.63,18.66,2091600.0,16.3203,16.3378,16.3116,16.3378,2091600.0
2014-04-08 13:25:00,18.66,18.69,18.66,18.68,1965600.0,16.3378,16.3641,16.3378,16.3553,1965600.0
2014-04-08 13:30:00,18.69,18.69,18.66,18.67,1075200.0,16.3641,16.3641,16.3378,16.3466,1075200.0
2014-04-08 13:35:00,18.67,18.67,18.65,18.67,1044400.0,16.3466,16.3466,16.3291,16.3466,1044400.0
2014-04-08 13:40:00,18.66,18.68,18.66,18.67,921200.0,16.3378,16.3553,16.3378,16.3466,921200.0
2014-04-08 13:45:00,18.67,18.67,18.65,18.65,1260000.0,16.3466,16.3466,16.3291,16.3291,1260000.0
2014-04-08 13:50:00,18.65,18.65,18.63,18.65,1341200.0,16.3291,16.3291,16.3116,16.3291,1341200.0
2014-04-08 13:55:00,18.64,18.66,18.64,18.66,795200.0,16.3203,16.3378,16.3203,16.3378,795200.0
2014-04-08 14:00:00,18.66,18.68,18.65,18.66,848400.0,16.3378,16.3553,16.3291,16.3378,848400.0
2014-04-08 14:05:00,18.66,18.66,18.63,18.64,943600.0,16.3378,16.3378,16.3116,16.3203,943600.0
2014-04-08 14:10:00,18.64,18.65,18.64,18.64,523600.0,16.3203,16.3291,16.3203,16.3203,523600.0
2014-04-08 14:15:00,18.64,18.65,18.61,18.62,1570800.0,16.3203,16.3291,16.294,16.3028,1570800.0
2014-04-08 14:20:00,18.62,18.63,18.61,18.62,1030400.0,16.3028,16.3116,16.294,16.3028,1030400.0
2014-04-08 14:25:00,18.62,18.64,18.62,18.62,966000.0,16.3028,16.3203,16.3028,16.3028,966000.0
2014-04-08 14:30:00,18.62,18.64,18.62,18.63,649600.0,16.3028,16.3203,16.3028,16.3116,649600.0
2014-04-08 14:35:00,18.64,18.64,18.62,18.62,786800.0,16.3203,16.3203,16.3028,16.3028,786800.0
2014-04-08 14:40:00,18.62,18.63,18.62,18.62,929600.0,16.3028,16.3116,16.3028,16.3028,929600.0
2014-04-08 14:45:00,18.63,18.66,18.62,18.65,1229200.0,16.3116,16.3378,16.3028,16.3291,1229200.0
2014-04-08 14:50:00,18.66,18.67,18.65,18.67,1117200.0,16.3378,16.3466,16.3291,16.3466,1117200.0
2014-04-08 14:55:00,18.67,18.69,18.67,18.69,1537200.0,16.3466,16.3641,16.3466,16.3641,1537200.0
2014-04-08 15:00:00,18.69,18.69,18.67,18.67,868000.0,16.3641,16.3641,16.3466,16.3466,868000.0
2014-04-08 15:05:00,18.67,18.68,18.67,18.68,1089200.0,16.3466,16.3553,16.3466,16.3553,1089200.0
2014-04-08 15:10:00,18.68,18.68,18.66,18.67,1164800.0,16.3553,16.3553,16.3378,16.3466,1164800.0
2014-04-08 15:15:00,18.67,18.68,18.66,18.68,915600.0,16.3466,16.3553,16.3378,16.3553,915600.0
2014-04-08 15:20:00,18.68,18.71,18.68,18.7,1251600.0,16.3553,16.3816,16.3553,16.3728,1251600.0
2014-04-08 15:25:00,18.7,18.73,18.7,18.72,2248400.0,16.3728,16.3991,16.3728,16.3904,2248400.0
2014-04-08 15:30:00,18.72,18.73,18.71,18.72,1800400.0,16.3904,16.3991,16.3816,16.3904,1800400.0
2014-04-08 15:35:00,18.72,18.74,18.72,18.74,1769600.0,16.3904,16.4079,16.3904,16.4079,1769600.0
2014-04-08 15:40:00,18.74,18.74,18.72,18.72,2058000.0,16.4079,16.4079,16.3904,16.3904,2058000.0
2014-04-08 15:45:00,18.72,18.73,18.72,18.73,2808400.0,16.3904,16.3991,16.3904,16.3991,2808400.0
2014-04-08 15:50:00,18.72,18.73,18.69,18.7,3858400.0,16.3904,16.3991,16.3641,16.3728,3858400.0
2014-04-08 15:55:00,18.7,18.72,18.69,18.69,6935600.0,16.3728,16.3904,16.3641,16.3641,6935600.0
2014-04-09 09:30:00,18.66,18.71,18.64,18.68,8808800.0,16.3378,16.3816,16.3203,16.3553,8808800.0
2014-04-09 09:35:00,18.68,18.72,18.67,18.71,5362000.0,16.3553,16.3904,16.3466,16.3816,5362000.0
2014-04-09 09:40:00,18.71,18.73,18.69,18.71,4300800.0,16.3816,16.3991,16.3641,16.3816,4300800.0
2014-04-09 09:45:00,18.71,18.81,18.71,18.78,7464800.0,16.3816,16.4692,16.3816,16.4429,7464800.0
2014-04-09 09:50:00,18.78,18.79,18.75,18.79,3880800.0,16.4429,16.4516,16.4166,16.4516,3880800.0
2014-04-09 09:55:00,18.79,18.81,18.75,18.75,3466400.0,16.4516,16.4692,16.4166,16.4166,3466400.0
2014-04-09 10:00:00,18.75,18.78,18.72,18.73,3046400.0,16.4166,16.4429,16.3904,16.3991,3046400.0
2014-04-09 10:05:00,18.73,18.74,18.71,18.71,2500400.0,16.3991,16.4079,16.3816,16.3816,2500400.0
2014-04-09 10:10:00,18.71,18.72,18.7,18.72,1940400.0,16.3816,16.3904,16.3728,16.3904,1940400.0
2014-04-09 10:15:00,18.71,18.76,18.71,18.75,1817200.0,16.3816,16.4254,16.3816,16.4166,1817200.0
2014-04-09 10:20:00,18.75,18.78,18.75,18.76,2844800.0,16.4166,16.4429,16.4166,16.4254,2844800.0
2014-04-09 10:25:00,18.77,18.77,18.73,18.74,3242400.0,16.4341,16.4341,16.3991,16.4079,3242400.0
2014-04-09 10:30:00,18.74,18.76,18.73,18.75,2500400.0,16.4079,16.4254,16.3991,16.4166,2500400.0
2014-04-09 10:35:00,18.75,18.78,18.75,18.75,2248400.0,16.4166,16.4429,16.4166,16.4166,2248400.0
2014-04-09 10:40:00,18.75,18.77,18.75,18.76,1008000.0,16.4166,16.4341,16.4166,16.4254,1008000.0
2014-04-09 10:45:00,18.76,18.78,18.75,18.78,1400000.0,16.4254,16.4429,16.4166,16.4429,1400000.0
2014-04-09 10:50:00,18.78,18.8,18.77,18.78,2256800.0,16.4429,16.4604,16.4341,16.4429,2256800.0
2014-04-09 10:55:00,18.78,18.84,18.78,18.82,4821600.0,16.4429,16.4954,16.4429,16.4779,4821600.0
2014-04-09 11:00:00,18.82,18.83,18.8,18.81,1878800.0,16.4779,16.4867,16.4604,16.4692,1878800.0
2014-04-09 11:05:00,18.82,18.84,18.82,18.84,2111200.0,16.4779,16.4954,16.4779,16.4954,2111200.0
2014-04-09 11:10:00,18.84,18.84,18.82,18.82,2016000.0,16.4954,16.4954,16.4779,16.4779,2016000.0
2014-04-09 11:15:00,18.82,18.84,18.82,18.84,1428000.0,16.4779,16.4954,16.4779,16.4954,1428000.0
2014-04-09 11:20:00,18.84,18.86,18.84,18.85,1548400.0,16.4954,16.5129,16.4954,16.5042,1548400.0
2014-04-09 11:25:00,18.85,18.86,18.85,18.85,1587600.0,16.5042,16.5129,16.5042,16.5042,1587600.0
2014-04-09 11:30:00,18.85,18.85,18.83,18.83,1668800.0,16.5042,16.5042,16.4867,16.4867,1668800.0
2014-04-09 11:35:00,18.84,18.85,18.83,18.83,929600.0,16.4954,16.5042,16.4867,16.4867,929600.0
2014-04-09 11:40:00,18.83,18.84,18.83,18.83,876400.0,16.4867,16.4954,16.4867,16.4867,876400.0
2014-04-09 11:45:00,18.83,18.83,18.82,18.83,1010800.0,16.4867,16.4867,16.4779,16.4867,1010800.0
2014-04-09 11:50:00,18.82,18.84,18.82,18.83,1094800.0,16.4779,16.4954,16.4779,16.4867,1094800.0
2014-04-09 11:55:00,18.82,18.83,18.81,18.81,842800.0,16.4779,16.4867,16.4692,16.4692,842800.0
2014-04-09 12:00:00,18.81,18.82,18.8,18.81,1008000.0,16.4692,16.4779,16.4604,16.4692,1008000.0
2014-04-09 12:05:00,18.81,18.82,18.81,18.82,1072400.0,16.4692,16.4779,16.4692,16.4779,1072400.0
2014-04-09 12:10:00,18.82,18.82,18.81,18.82,834400.0,16.4779,16.4779,16.4692,16.4779,834400.0
2014-04-09 12:15:00,18.81,18.82,18.79,18.8,960400.0,16.4692,16.4779,16.4516,16.4604,960400.0
2014-04-09 12:20:00,18.8,18.81,18.79,18.81,655200.0,16.4604,16.4692,16.4516,16.4692,655200.0
2014-04-09 12:25:00,18.81,18.82,18.81,18.82,910000.0,16.4692,16.4779,16.4692,16.4779,910000.0
2014-04-09 12:30:00,18.82,18.82,18.81,18.82,784000.0,16.4779,16.4779,16.4692,16.4779,784000.0
2014-04-09 12:35:00,18.81,18.82,18.81,18.82,660800.0,16.4692,16.4779,16.4692,16.4779,660800.0
2014-04-09 12:40:00,18.82,18.82,18.81,18.82,739200.0,16.4779,16.4779,16.4692,16.4779,739200.0
2014-04-09 12:45:00,18.82,18.83,18.82,18.83,1422400.0,16.4779,16.4867,16.4779,16.4867,1422400.0
2014-04-09 12:50:00,18.83,18.83,18.82,18.83,747600.0,16.4867,16.4867,16.4779,16.4867,747600.0
2014-04-09 12:55:00,18.83,18.83,18.82,18.82,798000.0,16.4867,16.4867,16.4779,16.4779,798000.0
2014-04-09 13:00:00,18.83,18.83,18.82,18.82,694400.0,16.4867,16.4867,16.4779,16.4779,694400.0
2014-04-09 13:05:00,18.82,18.83,18.81,18.82,982800.0,16.4779,16.4867,16.4692,16.4779,982800.0
2014-04-09 13:10:00,18.81,18.82,18.81,18.81,548800.0,16.4692,16.4779,16.4692,16.4692,548800.0
2014-04-09 13:15:00,18.81,18.81,18.8,18.8,383600.0,16.4692,16.4692,16.4604,16.4604,383600.0
2014-04-09 13:20:00,18.81,18.82,18.8,18.81,515200.0,16.4692,16.4779,16.4604,16.4692,515200.0
2014-04-09 13:25:00,18.81,18.81,18.79,18.81,828800.0,16.4692,16.4692,16.4516,16.4692,828800.0
2014-04-09 13:30:00,18.8,18.81,18.8,18.81,851200.0,16.4604,16.4692,16.4604,16.4692,851200.0
2014-04-09 13:35:00,18.81,18.81,18.8,18.8,604800.0,16.4692,16.4692,16.4604,16.4604,604800.0
2014-04-09 13:40:00,18.8,18.8,18.79,18.8,448000.0,16.4604,16.4604,16.4516,16.4604,448000.0
2014-04-09 13:45:00,18.8,18.81,18.8,18.81,565600.0,16.4604,16.4692,16.4604,16.4692,565600.0
2014-04-09 13:50:00,18.81,18.82,18.8,18.8,862400.0,16.4692,16.4779,16.4604,16.4604,862400.0
2014-04-09 13:55:00,18.8,18.81,18.79,18.79,873600.0,16.4604,16.4692,16.4516,16.4516,873600.0
2014-04-09 14:00:00,18.79,18.82,18.79,18.8,2167200.0,16.4516,16.4779,16.4516,16.4604,2167200.0
2014-04-09 14:05:00,18.8,18.84,18.8,18.84,2780400.0,16.4604,16.4954,16.4604,16.4954,2780400.0
2014-04-09 14:10:00,18.84,18.85,18.83,18.83,1948800.0,16.4954,16.5042,16.4867,16.4867,1948800.0
2014-04-09 14:15:00,18.83,18.86,18.83,18.86,1789200.0,16.4867,16.5129,16.4867,16.5129,1789200.0
2014-04-09 14:20:00,18.86,18.87,18.85,18.86,1402800.0,16.5129,16.5217,16.5042,16.5129,1402800.0
2014-04-09 14:25:00,18.86,18.87,18.85,18.85,1299200.0,16.5129,16.5217,16.5042,16.5042,1299200.0
2014-04-09 14:30:00,18.85,18.87,18.85,18.86,1775200.0,16.5042,16.5217,16.5042,16.5129,1775200.0
2014-04-09 14:35:00,18.86,18.88,18.86,18.87,1500800.0,16.5129,16.5304,16.5129,16.5217,1500800.0
2014-04-09 14:40:00,18.87,18.87,18.86,18.87,1310400.0,16.5217,16.5217,16.5129,16.5217,1310400.0
2014-04-09 14:45:00,18.87,18.87,18.86,18.87,812000.0,16.5217,16.5217,16.5129,16.5217,812000.0
2014-04-09 14:50:00,18.86,18.87,18.86,18.87,1117200.0,16.5129,16.5217,16.5129,16.5217,1117200.0
2014-04-09 14:55:00,18.87,18.88,18.86,18.87,2002000.0,16.5217,16.5304,16.5129,16.5217,2002000.0
2014-04-09 15:00:00,18.87,18.87,18.86,18.87,1008000.0,16.5217,16.5217,16.5129,16.5217,1008000.0
2014-04-09 15:05:00,18.87,18.88,18.87,18.87,1234800.0,16.5217,16.5304,16.5217,16.5217,1234800.0
2014-04-09 15:10:00,18.87,18.88,18.87,18.88,1414000.0,16.5217,16.5304,16.5217,16.5304,1414000.0
2014-04-09 15:15:00,18.88,18.89,18.87,18.89,1439200.0,16.5304,16.5392,16.5217,16.5392,1439200.0
2014-04-09 15:20:00,18.89,18.91,18.89,18.91,3312400.0,16.5392,16.5567,16.5392,16.5567,3312400.0
2014-04-09 15:25:00,18.9,18.91,18.9,18.9,1512000.0,16.548,16.5567,16.548,16.548,1512000.0
2014-04-09 15:30:00,18.91,18.92,18.91,18.92,2058000.0,16.5567,16.5655,16.5567,16.5655,2058000.0
2014-04-09 15:35:00,18.92,18.93,18.92,18.93,1923600.0,16.5655,16.5742,16.5655,16.5742,1923600.0
2014-04-09 15:40:00,18.93,18.94,18.92,18.94,3421600.0,16.5742,16.583,16.5655,16.583,3421600.0
2014-04-09 15:45:00,18.94,18.94,18.93,18.94,2707600.0,16.583,16.583,16.5742,16.583,2707600.0
2014-04-09 15:50:00,18.94,18.94,18.92,18.92,4502400.0,16.583,16.583,16.5655,16.5655,4502400.0
2014-04-09 15:55:00,18.92,18.95,18.92,18.94,6974800.0,16.5655,16.5917,16.5655,16.583,6974800.0
2014-04-10 09:30:00,18.95,18.96,18.88,18.89,7509600.0,16.5917,16.6005,16.5304,16.5392,7509600.0
2014-04-10 09:35:00,18.89,18.93,18.88,18.9,4093600.0,16.5392,16.5742,16.5304,16.548,4093600.0
2014-04-10 09:40:00,18.91,18.96,18.9,18.9,4216800.0,16.5567,16.6005,16.548,16.548,4216800.0
2014-04-10 09:45:00,18.9,18.92,18.87,18.87,3127600.0,16.548,16.5655,16.5217,16.5217,3127600.0
2014-04-10 09:50:00,18.88,18.88,18.84,18.87,3710000.0,16.5304,16.5304,16.4954,16.5217,3710000.0
2014-04-10 09:55:00,18.86,18.88,18.86,18.87,1876000.0,16.5129,16.5304,16.5129,16.5217,1876000.0
2014-04-10 10:00:00,18.87,18.88,18.85,18.87,1484000.0,16.5217,16.5304,16.5042,16.5217,1484000.0
2014-04-10 10:05:00,18.86,18.89,18.86,18.89,2035600.0,16.5129,16.5392,16.5129,16.5392,2035600.0
2014-04-10 10:10:00,18.89,18.92,18.89,18.91,2948400.0,16.5392,16.5655,16.5392,16.5567,2948400.0
2014-04-10 10:15:00,18.91,18.92,18.89,18.9,2016000.0,16.5567,16.5655,16.5392,16.548,2016000.0
2014-04-10 10:20:00,18.9,18.98,18.9,18.97,4569600.0,16.548,16.618,16.548,16.6092,4569600.0
2014-04-10 10:25:00,18.97,19.01,18.96,19.0,5891200.0,16.6092,16.6443,16.6005,16.6355,5891200.0
2014-04-10 10:30:00,19.0,19.01,18.99,18.99,3026800.0,16.6355,16.6443,16.6268,16.6268,3026800.0
2014-04-10 10:35:00,18.99,19.0,18.98,18.99,2494800.0,16.6268,16.6355,16.618,16.6268,2494800.0
2014-04-10 10:40:00,19.0,19.0,18.95,18.95,3284400.0,16.6355,16.6355,16.5917,16.5917,3284400.0
2014-04-10 10:45:00,18.95,18.96,18.92,18.92,3203200.0,16.5917,16.6005,16.5655,16.5655,3203200.0
2014-04-10 10:50:00,18.92,18.93,18.9,18.92,4228000.0,16.5655,16.5742,16.548,16.5655,4228000.0
2014-04-10 10:55:00,18.92,18.94,18.9,18.91,2240000.0,16.5655,16.583,16.548,16.5567,2240000.0
2014-04-10 11:00:00,18.9,18.91,18.88,18.88,2920400.0,16.548,16.5567,16.5304,16.5304,2920400.0
2014-04-10 11:05:00,18.88,18.89,18.85,18.88,2545200.0,16.5304,16.5392,16.5042,16.5304,2545200.0
2014-04-10 11:10:00,18.88,18.88,18.85,18.88,2024400.0,16.5304,16.5304,16.5042,16.5304,2024400.0
2014-04-10 11:15:00,18.88,18.88,18.86,18.87,2136400.0,16.5304,16.5304,16.5129,16.5217,2136400.0
2014-04-10 11:20:00,18.87,18.88,18.84,18.85,2850400.0,16.5217,16.5304,16.4954,16.5042,2850400.0
2014-04-10 11:25:00,18.85,18.86,18.8,18.8,4611600.0,16.5042,16.5129,16.4604,16.4604,4611600.0
2014-04-10 11:30:00,18.8,18.84,18.8,18.84,2172800.0,16.4604,16.4954,16.4604,16.4954,2172800.0
2014-04-10 11:35:00,18.84,18.85,18.83,18.84,1198400.0,16.4954,16.5042,16.4867,16.4954,1198400.0
2014-04-10 11:40:00,18.84,18.86,18.84,18.86,1495200.0,16.4954,16.5129,16.4954,16.5129,1495200.0
2014-04-10 11:45:00,18.86,18.87,18.84,18.86,1439200.0,16.5129,16.5217,16.4954,16.5129,1439200.0
2014-04-10 11:50:00,18.86,18.86,18.84,18.84,803600.0,16.5129,16.5129,16.4954,16.4954,803600.0
2014-04-10 11:55:00,18.84,18.84,18.81,18.83,1839600.0,16.4954,16.4954,16.4692,16.4867,1839600.0
2014-04-10 12:00:00,18.82,18.83,18.79,18.8,2486400.0,16.4779,16.4867,16.4516,16.4604,2486400.0
2014-04-10 12:05:00,18.8,18.8,18.78,18.78,2741200.0,16.4604,16.4604,16.4429,16.4429,2741200.0
2014-04-10 12:10:00,18.78,18.78,18.76,18.77,2718800.0,16.4429,16.4429,16.4254,16.4341,2718800.0
2014-04-10 12:15:00,18.77,18.81,18.77,18.8,2388400.0,16.4341,16.4692,16.4341,16.4604,2388400.0
2014-04-10 12:20:00,18.79,18.81,18.79,18.79,784000.0,16.4516,16.4692,16.4516,16.4516,784000.0
2014-04-10 12:25:00,18.79,18.8,18.79,18.79,918400.0,16.4516,16.4604,16.4516,16.4516,918400.0
2014-04-10 12:30:00,18.79,18.8,18.78,18.8,1041600.0,16.4516,16.4604,16.4429,16.4604,1041600.0
2014-04-10 12:35:00,18.79,18.81,18.79,18.8,789600.0,16.4516,16.4692,16.4516,16.4604,789600.0
2014-04-10 12:40:00,18.8,18.8,18.78,18.79,960400.0,16.4604,16.4604,16.4429,16.4516,960400.0
2014-04-10 12:45:00,18.79,18.79,18.78,18.79,926800.0,16.4516,16.4516,16.4429,16.4516,926800.0
2014-04-10 12:50:00,18.79,18.79,18.78,18.79,932400.0,16.4516,16.4516,16.4429,16.4516,932400.0
2014-04-10 12:55:00,18.79,18.79,18.77,18.77,1223600.0,16.4516,16.4516,16.4341,16.4341,1223600.0
2014-04-10 13:00:00,18.77,18.77,18.75,18.77,1243200.0,16.4341,16.4341,16.4166,16.4341,1243200.0
2014-04-10 13:05:00,18.77,18.79,18.77,18.78,1299200.0,16.4341,16.4516,16.4341,16.4429,1299200.0
2014-04-10 13:10:00,18.78,18.79,18.76,18.77,952000.0,16.4429,16.4516,16.4254,16.4341,952000.0
2014-04-10 13:15:00,18.76,18.77,18.75,18.75,2973600.0,16.4254,16.4341,16.4166,16.4166,2973600.0
2014-04-10 13:20:00,18.75,18.76,18.74,18.75,2128000.0,16.4166,16.4254,16.4079,16.4166,2128000.0
2014-04-10 13:25:00,18.75,18.77,18.74,18.76,2024400.0,16.4166,16.4341,16.4079,16.4254,2024400.0
2014-04-10 13:30:00,18.76,18.78,18.75,18.77,1570800.0,16.4254,16.4429,16.4166,16.4341,1570800.0
2014-04-10 13:35:00,18.77,18.8,18.77,18.79,1243200.0,16.4341,16.4604,16.4341,16.4516,1243200.0
2014-04-10 13:40:00,18.79,18.79,18.78,18.78,1573600.0,16.4516,16.4516,16.4429,16.4429,1573600.0
2014-04-10 13:45:00,18.78,18.79,18.76,18.78,1198400.0,16.4429,16.4516,16.4254,16.4429,1198400.0
2014-04-10 13:50:00,18.78,18.79,18.77,18.79,1069600.0,16.4429,16.4516,16.4341,16.4516,1069600.0
2014-04-10 13:55:00,18.79,18.82,18.79,18.81,2032800.0,16.4516,16.4779,16.4516,16.4692,2032800.0
2014-04-10 14:00:00,18.81,18.81,18.8,18.81,932400.0,16.4692,16.4692,16.4604,16.4692,932400.0
2014-04-10 14:05:00,18.81,18.82,18.8,18.81,1598800.0,16.4692,16.4779,16.4604,16.4692,1598800.0
2014-04-10 14:10:00,18.81,18.81,18.79,18.81,868000.0,16.4692,16.4692,16.4516,16.4692,868000.0
2014-04-10 14:15:00,18.81,18.82,18.79,18.79,1106000.0,16.4692,16.4779,16.4516,16.4516,1106000.0
2014-04-10 14:20:00,18.79,18.8,18.78,18.79,859600.0,16.4516,16.4604,16.4429,16.4516,859600.0
2014-04-10 14:25:00,18.79,18.79,18.77,18.77,1288000.0,16.4516,16.4516,16.4341,16.4341,1288000.0
2014-04-10 14:30:00,18.77,18.77,18.75,18.75,1450400.0,16.4341,16.4341,16.4166,16.4166,1450400.0
2014-04-10 14:35:00,18.75,18.77,18.74,18.76,1850800.0,16.4166,16.4341,16.4079,16.4254,1850800.0
2014-04-10 14:40:00,18.76,18.78,18.76,18.77,1055600.0,16.4254,16.4429,16.4254,16.4341,1055600.0
2014-04-10 14:45:00,18.77,18.77,18.73,18.75,1915200.0,16.4341,16.4341,16.3991,16.4166,1915200.0
2014-04-10 14:50:00,18.75,18.75,18.73,18.74,1730400.0,16.4166,16.4166,16.3991,16.4079,1730400.0
2014-04-10 14:55:00,18.74,18.76,18.74,18.75,1156400.0,16.4079,16.4254,16.4079,16.4166,1156400.0
2014-04-10 15:00:00,18.76,18.76,18.72,18.72,2940000.0,16.4254,16.4254,16.3904,16.3904,2940000.0
2014-04-10 15:05:00,18.72,18.73,18.7,18.7,3105200.0,16.3904,16.3991,16.3728,16.3728,3105200.0
2014-04-10 15:10:00,18.7,18.72,18.69,18.72,2310000.0,16.3728,16.3904,16.3641,16.3904,2310000.0
2014-04-10 15:15:00,18.72,18.74,18.72,18.73,1982400.0,16.3904,16.4079,16.3904,16.3991,1982400.0
2014-04-10 15:20:00,18.74,18.74,18.7,18.71,1864800.0,16.4079,16.4079,16.3728,16.3816,1864800.0
2014-04-10 15:25:00,18.72,18.72,18.7,18.7,1666000.0,16.3904,16.3904,16.3728,16.3728,1666000.0
2014-04-10 15:30:00,18.7,18.71,18.68,18.7,2758000.0,16.3728,16.3816,16.3553,16.3728,2758000.0
2014-04-10 15:35:00,18.7,18.73,18.7,18.73,2912000.0,16.3728,16.3991,16.3728,16.3991,2912000.0
2014-04-10 15:40:00,18.73,18.73,18.71,18.73,2643200.0,16.3991,16.3991,16.3816,16.3991,2643200.0
2014-04-10 15:45:00,18.73,18.75,18.72,18.74,3122000.0,16.3991,16.4166,16.3904,16.4079,3122000.0
2014-04-10 15:50:00,18.74,18.75,18.72,18.72,3068800.0,16.4079,16.4166,16.3904,16.3904,3068800.0
2014-04-10 15:55:00,18.72,18.72,18.7,18.7,7070000.0,16.3904,16.3904,16.3728,16.3728,7070000.0
2014-04-11 09:30:00,18.54,18.66,18.53,18.57,13232800.0,16.2328,16.3378,16.224,16.259,13232800.0
2014-04-11 09:35:00,18.57,18.63,18.54,18.61,5723200.0,16.259,16.3116,16.2328,16.294,5723200.0
2014-04-11 09:40:00,18.61,18.63,18.58,18.6,2774800.0,16.294,16.3116,16.2678,16.2853,2774800.0
2014-04-11 09:45:00,18.6,18.6,18.56,18.58,3738000.0,16.2853,16.2853,16.2503,16.2678,3738000.0
2014-04-11 09:50:00,18.58,18.62,18.58,18.62,3836000.0,16.2678,16.3028,16.2678,16.3028,3836000.0
2014-04-11 09:55:00,18.61,18.62,18.56,18.57,2262400.0,16.294,16.3028,16.2503,16.259,2262400.0
2014-04-11 10:00:00,18.57,18.58,18.54,18.54,4104800.0,16.259,16.2678,16.2328,16.2328,4104800.0
2014-04-11 10:05:00,18.54,18.56,18.52,18.52,5325600.0,16.2328,16.2503,16.2152,16.2152,5325600.0
2014-04-11 10:10:00,18.52,18.54,18.48,18.49,5857600.0,16.2152,16.2328,16.1802,16.189,5857600.0
2014-04-11 10:15:00,18.49,18.5,18.48,18.49,4855200.0,16.189,16.1977,16.1802,16.189,4855200.0
2014-04-11 10:20:00,18.49,18.51,18.47,18.5,4023600.0,16.189,16.2065,16.1715,16.1977,4023600.0
2014-04-11 10:25:00,18.51,18.55,18.51,18.54,3838800.0,16.2065,16.2415,16.2065,16.2328,3838800.0
2014-04-11 10:30:00,18.54,18.55,18.52,18.54,2735600.0,16.2328,16.2415,16.2152,16.2328,2735600.0
2014-04-11 10:35:00,18.54,18.56,18.54,18.55,3732400.0,16.2328,16.2503,16.2328,16.2415,3732400.0
2014-04-11 10:40:00,18.55,18.56,18.54,18.55,3096800.0,16.2415,16.2503,16.2328,16.2415,3096800.0
2014-04-11 10:45:00,18.55,18.55,18.53,18.53,3152800.0,16.2415,16.2415,16.224,16.224,3152800.0
2014-04-11 10:50:00,18.53,18.62,18.53,18.61,5549600.0,16.224,16.3028,16.224,16.294,5549600.0
2014-04-11 10:55:00,18.61,18.63,18.6,18.6,4362400.0,16.294,16.3116,16.2853,16.2853,4362400.0
2014-04-11 11:00:00,18.6,18.62,18.6,18.6,2685200.0,16.2853,16.3028,16.2853,16.2853,2685200.0
2014-04-11 11:05:00,18.6,18.6,18.58,18.58,2366000.0,16.2853,16.2853,16.2678,16.2678,2366000.0
2014-04-11 11:10:00,18.58,18.61,18.57,18.6,1565200.0,16.2678,16.294,16.259,16.2853,1565200.0
2014-04-11 11:15:00,18.6,18.63,18.6,18.63,1806000.0,16.2853,16.3116,16.2853,16.3116,1806000.0
2014-04-11 11:20:00,18.63,18.63,18.6,18.61,1402800.0,16.3116,16.3116,16.2853,16.294,1402800.0
2014-04-11 11:25:00,18.62,18.63,18.61,18.63,1878800.0,16.3028,16.3116,16.294,16.3116,1878800.0
2014-04-11 11:30:00,18.63,18.65,18.61,18.65,2122400.0,16.3116,16.3291,16.294,16.3291,2122400.0
2014-04-11 11:35:00,18.65,18.67,18.64,18.65,3088400.0,16.3291,16.3466,16.3203,16.3291,3088400.0
2014-04-11 11:40:00,18.65,18.67,18.64,18.67,1974000.0,16.3291,16.3466,16.3203,16.3466,1974000.0
2014-04-11 11:45:00,18.66,18.67,18.62,18.63,1814400.0,16.3378,16.3466,16.3028,16.3116,1814400.0
2014-04-11 11:50:00,18.63,18.63,18.6,18.61,2150400.0,16.3116,16.3116,16.2853,16.294,2150400.0
2014-04-11 11:55:00,18.61,18.62,18.6,18.6,2268000.0,16.294,16.3028,16.2853,16.2853,2268000.0
2014-04-11 12:00:00,18.6,18.64,18.6,18.63,1470000.0,16.2853,16.3203,16.2853,16.3116,1470000.0
2014-04-11 12:05:00,18.63,18.64,18.62,18.63,831600.0,16.3116,16.3203,16.3028,16.3116,831600.0
2014-04-11 12:10:00,18.63,18.64,18.6,18.6,1019200.0,16.3116,16.3203,16.2853,16.2853,1019200.0
2014-04-11 12:15:00,18.6,18.61,18.58,18.61,1475600.0,16.2853,16.294,16.2678,16.294,1475600.0
2014-04-11 12:20:00,18.6,18.61,18.59,18.6,660800.0,16.2853,16.294,16.2765,16.2853,660800.0
2014-04-11 12:25:00,18.6,18.61,18.59,18.6,618800.0,16.2853,16.294,16.2765,16.2853,618800.0
2014-04-11 12:30:00,18.6,18.61,18.59,18.59,596400.0,16.2853,16.294,16.2765,16.2765,596400.0
2014-04-11 12:35:00,18.59,18.6,18.59,18.59,868000.0,16.2765,16.2853,16.2765,16.2765,868000.0
2014-04-11 12:40:00,18.6,18.61,18.59,18.59,851200.0,16.2853,16.294,16.2765,16.2765,851200.0
2014-04-11 12:45:00,18.59,18.61,18.59,18.6,568400.0,16.2765,16.294,16.2765,16.2853,568400.0
2014-04-11 12:50:00,18.6,18.6,18.56,18.56,1377600.0,16.2853,16.2853,16.2503,16.2503,1377600.0
2014-04-11 12:55:00,18.56,18.57,18.55,18.57,1307600.0,16.2503,16.259,16.2415,16.259,1307600.0
2014-04-11 13:00:00,18.58,18.58,18.55,18.56,1218000.0,16.2678,16.2678,16.2415,16.2503,1218000.0
2014-04-11 13:05:00,18.55,18.56,18.53,18.53,1472800.0,16.2415,16.2503,16.224,16.224,1472800.0
2014-04-11 13:10:00,18.53,18.55,18.52,18.52,1694000.0,16.224,16.2415,16.2152,16.2152,1694000.0
2014-04-11 13:15:00,18.53,18.54,18.52,18.53,1638000.0,16.224,16.2328,16.2152,16.224,1638000.0
2014-04-11 13:20:00,18.53,18.54,18.52,18.53,1075200.0,16.224,16.2328,16.2152,16.224,1075200.0
2014-04-11 13:25:00,18.53,18.54,18.52,18.52,1355200.0,16.224,16.2328,16.2152,16.2152,1355200.0
2014-04-11 13:30:00,18.52,18.52,18.49,18.51,2794400.0,16.2152,16.2152,16.189,16.2065,2794400.0
2014-04-11 13:35:00,18.51,18.53,18.51,18.53,1481200.0,16.2065,16.224,16.2065,16.224,1481200.0
2014-04-11 13:40:00,18.53,18.56,18.53,18.55,2632000.0,16.224,16.2503,16.224,16.2415,2632000.0
2014-04-11 13:45:00,18.55,18.62,18.55,18.59,3514000.0,16.2415,16.3028,16.2415,16.2765,3514000.0
2014-04-11 13:50:00,18.59,18.6,18.57,18.57,1758400.0,16.2765,16.2853,16.259,16.259,1758400.0
2014-04-11 13:55:00,18.57,18.57,18.55,18.55,1148000.0,16.259,16.259,16.2415,16.2415,1148000.0
2014-04-11 14:00:00,18.55,18.57,18.55,18.56,1030400.0,16.2415,16.259,16.2415,16.2503,1030400.0
2014-04-11 14:05:00,18.56,18.58,18.56,18.57,1394400.0,16.2503,16.2678,16.2503,16.259,1394400.0
2014-04-11 14:10:00,18.57,18.59,18.56,18.57,952000.0,16.259,16.2765,16.2503,16.259,952000.0
2014-04-11 14:15:00,18.57,18.57,18.54,18.56,1145200.0,16.259,16.259,16.2328,16.2503,1145200.0
2014-04-11 14:20:00,18.56,18.56,18.54,18.54,1204000.0,16.2503,16.2503,16.2328,16.2328,1204000.0
2014-04-11 14:25:00,18.54,18.55,18.53,18.54,1803200.0,16.2328,16.2415,16.224,16.2328,1803200.0
2014-04-11 14:30:00,18.54,18.56,18.54,18.55,1027600.0,16.2328,16.2503,16.2328,16.2415,1027600.0
2014-04-11 14:35:00,18.55,18.57,18.55,18.56,1394400.0,16.2415,16.259,16.2415,16.2503,1394400.0
2014-04-11 14:40:00,18.56,18.57,18.54,18.54,1761200.0,16.2503,16.259,16.2328,16.2328,1761200.0
2014-04-11 14:45:00,18.54,18.55,18.51,18.51,2472400.0,16.2328,16.2415,16.2065,16.2065,2472400.0
2014-04-11 14:50:00,18.51,18.54,18.51,18.53,2738400.0,16.2065,16.2328,16.2065,16.224,2738400.0
2014-04-11 14:55:00,18.53,18.54,18.52,18.53,2027200.0,16.224,16.2328,16.2152,16.224,2027200.0
2014-04-11 15:00:00,18.53,18.54,18.52,18.54,1744400.0,16.224,16.2328,16.2152,16.2328,1744400.0
2014-04-11 15:05:00,18.54,18.58,18.53,18.58,1705200.0,16.2328,16.2678,16.224,16.2678,1705200.0
2014-04-11 15:10:00,18.58,18.59,18.57,18.58,1576400.0,16.2678,16.2765,16.259,16.2678,1576400.0
2014-04-11 15:15:00,18.58,18.58,18.56,18.57,1472800.0,16.2678,16.2678,16.2503,16.259,1472800.0
2014-04-11 15:20:00,18.57,18.59,18.57,18.59,1559600.0,16.259,16.2765,16.259,16.2765,1559600.0
2014-04-11 15:25:00,18.59,18.6,18.58,18.58,1803200.0,16.2765,16.2853,16.2678,16.2678,1803200.0
2014-04-11 15:30:00,18.59,18.59,18.57,18.57,1822800.0,16.2765,16.2765,16.259,16.259,1822800.0
2014-04-11 15:35:00,18.57,18.58,18.57,18.58,2702000.0,16.259,16.2678,16.259,16.2678,2702000.0
2014-04-11 15:40:00,18.57,18.58,18.57,18.58,3105200.0,16.259,16.2678,16.259,16.2678,3105200.0
2014-04-11 15:45:00,18.58,18.59,18.57,18.57,4177600.0,16.2678,16.2765,16.259,16.259,4177600.0
2014-04-11 15:50:00,18.57,18.58,18.55,18.56,4970000.0,16.259,16.2678,16.2415,16.2503,4970000.0
2014-04-11 15:55:00,18.55,18.57,18.55,18.56,9965200.0,16.2415,16.259,16.2415,16.2503,9965200.0
2014-04-14 09:30:00,18.64,18.64,18.56,18.6,9200800.0,16.3203,16.3203,16.2503,16.2853,9200800.0
2014-04-14 09:35:00,18.6,18.61,18.56,18.57,4634000.0,16.2853,16.294,16.2503,16.259,4634000.0
2014-04-14 09:40:00,18.57,18.58,18.54,18.56,3852800.0,16.259,16.2678,16.2328,16.2503,3852800.0
2014-04-14 09:45:00,18.56,18.56,18.52,18.55,3715600.0,16.2503,16.2503,16.2152,16.2415,3715600.0
2014-04-14 09:50:00,18.55,18.56,18.53,18.53,2777600.0,16.2415,16.2503,16.224,16.224,2777600.0
2014-04-14 09:55:00,18.53,18.54,18.48,18.5,4547200.0,16.224,16.2328,16.1802,16.1977,4547200.0
2014-04-14 10:00:00,18.5,18.53,18.49,18.52,2410800.0,16.1977,16.224,16.189,16.2152,2410800.0
2014-04-14 10:05:00,18.52,18.54,18.51,18.54,2382800.0,16.2152,16.2328,16.2065,16.2328,2382800.0
2014-04-14 10:10:00,18.54,18.54,18.51,18.53,1436400.0,16.2328,16.2328,16.2065,16.224,1436400.0
2014-04-14 10:15:00,18.53,18.54,18.52,18.53,1951600.0,16.224,16.2328,16.2152,16.224,1951600.0
2014-04-14 10:20:00,18.53,18.53,18.5,18.52,1820000.0,16.224,16.224,16.1977,16.2152,1820000.0
2014-04-14 10:25:00,18.51,18.53,18.5,18.52,3430000.0,16.2065,16.224,16.1977,16.2152,3430000.0
2014-04-14 10:30:00,18.52,18.53,18.51,18.51,2111200.0,16.2152,16.224,16.2065,16.2065,2111200.0
2014-04-14 10:35:00,18.51,18.52,18.49,18.5,2469600.0,16.2065,16.2152,16.189,16.1977,2469600.0
2014-04-14 10:40:00,18.51,18.53,18.5,18.53,2755200.0,16.2065,16.224,16.1977,16.224,2755200.0
2014-04-14 10:45:00,18.53,18.56,18.52,18.52,2707600.0,16.224,16.2503,16.2152,16.2152,2707600.0
2014-04-14 10:50:00,18.52,18.54,18.48,18.5,3581200.0,16.2152,16.2328,16.1802,16.1977,3581200.0
2014-04-14 10:55:00,18.5,18.51,18.48,18.49,2245600.0,16.1977,16.2065,16.1802,16.189,2245600.0
2014-04-14 11:00:00,18.49,18.52,18.47,18.51,3466400.0,16.189,16.2152,16.1715,16.2065,3466400.0
2014-04-14 11:05:00,18.52,18.52,18.49,18.51,1926400.0,16.2152,16.2152,16.189,16.2065,1926400.0
2014-04-14 11:10:00,18.51,18.53,18.5,18.52,1649200.0,16.2065,16.224,16.1977,16.2152,1649200.0
2014-04-14 11:15:00,18.52,18.52,18.51,18.52,974400.0,16.2152,16.2152,16.2065,16.2152,974400.0
2014-04-14 11:20:00,18.52,18.53,18.5,18.51,1167600.0,16.2152,16.224,16.1977,16.2065,1167600.0
2014-04-14 11:25:00,18.51,18.52,18.51,18.52,982800.0,16.2065,16.2152,16.2065,16.2152,982800.0
2014-04-14 11:30:00,18.52,18.56,18.51,18.55,1820000.0,16.2152,16.2503,16.2065,16.2415,1820000.0
2014-04-14 11:35:00,18.55,18.6,18.54,18.59,3102400.0,16.2415,16.2853,16.2328,16.2765,3102400.0
2014-04-14 11:40:00,18.59,18.6,18.58,18.58,1677200.0,16.2765,16.2853,16.2678,16.2678,1677200.0
2014-04-14 11:45:00,18.58,18.58,18.57,18.57,1654800.0,16.2678,16.2678,16.259,16.259,1654800.0
2014-04-14 11:50:00,18.57,18.59,18.56,18.58,1078000.0,16.259,16.2765,16.2503,16.2678,1078000.0
2014-04-14 11:55:00,18.57,18.59,18.55,18.56,1234800.0,16.259,16.2765,16.2415,16.2503,1234800.0
2014-04-14 12:00:00,18.56,18.57,18.54,18.55,1433600.0,16.2503,16.259,16.2328,16.2415,1433600.0
2014-04-14 12:05:00,18.55,18.55,18.52,18.53,1453200.0,16.2415,16.2415,16.2152,16.224,1453200.0
2014-04-14 12:10:00,18.53,18.56,18.53,18.54,865200.0,16.224,16.2503,16.224,16.2328,865200.0
2014-04-14 12:15:00,18.55,18.57,18.55,18.55,1016400.0,16.2415,16.259,16.2415,16.2415,1016400.0
2014-04-14 12:20:00,18.56,18.57,18.55,18.56,434000.0,16.2503,16.259,16.2415,16.2503,434000.0
2014-04-14 12:25:00,18.56,18.57,18.55,18.57,520800.0,16.2503,16.259,16.2415,16.259,520800.0
2014-04-14 12:30:00,18.57,18.59,18.57,18.58,1649200.0,16.259,16.2765,16.259,16.2678,1649200.0
2014-04-14 12:35:00,18.58,18.59,18.58,18.59,1285200.0,16.2678,16.2765,16.2678,16.2765,1285200.0
2014-04-14 12:40:00,18.59,18.59,18.56,18.57,1005200.0,16.2765,16.2765,16.2503,16.259,1005200.0
2014-04-14 12:45:00,18.57,18.58,18.57,18.58,812000.0,16.259,16.2678,16.259,16.2678,812000.0
2014-04-14 12:50:00,18.58,18.58,18.57,18.58,683200.0,16.2678,16.2678,16.259,16.2678,683200.0
2014-04-14 12:55:00,18.58,18.58,18.56,18.57,725200.0,16.2678,16.2678,16.2503,16.259,725200.0
2014-04-14 13:00:00,18.57,18.57,18.55,18.57,366800.0,16.259,16.259,16.2415,16.259,366800.0
2014-04-14 13:05:00,18.57,18.58,18.56,18.57,540400.0,16.259,16.2678,16.2503,16.259,540400.0
2014-04-14 13:10:00,18.57,18.59,18.57,18.58,809200.0,16.259,16.2765,16.259,16.2678,809200.0
2014-04-14 13:15:00,18.58,18.58,18.55,18.56,574000.0,16.2678,16.2678,16.2415,16.2503,574000.0
2014-04-14 13:20:00,18.56,18.56,18.54,18.54,848400.0,16.2503,16.2503,16.2328,16.2328,848400.0
2014-04-14 13:25:00,18.54,18.58,18.54,18.57,1257200.0,16.2328,16.2678,16.2328,16.259,1257200.0
2014-04-14 13:30:00,18.57,18.58,18.56,18.57,823200.0,16.259,16.2678,16.2503,16.259,823200.0
2014-04-14 13:35:00,18.57,18.57,18.55,18.56,742000.0,16.259,16.259,16.2415,16.2503,742000.0
2014-04-14 13:40:00,18.56,18.57,18.53,18.54,1360800.0,16.2503,16.259,16.224,16.2328,1360800.0
2014-04-14 13:45:00,18.54,18.55,18.52,18.53,764400.0,16.2328,16.2415,16.2152,16.224,764400.0
2014-04-14 13:50:00,18.53,18.54,18.52,18.53,926800.0,16.224,16.2328,16.2152,16.224,926800.0
2014-04-14 13:55:00,18.52,18.53,18.52,18.53,607600.0,16.2152,16.224,16.2152,16.224,607600.0
2014-04-14 14:00:00,18.53,18.53,18.52,18.53,1173200.0,16.224,16.224,16.2152,16.224,1173200.0
2014-04-14 14:05:00,18.53,18.57,18.53,18.57,1192800.0,16.224,16.259,16.224,16.259,1192800.0
2014-04-14 14:10:00,18.57,18.58,18.56,18.57,784000.0,16.259,16.2678,16.2503,16.259,784000.0
2014-04-14 14:15:00,18.56,18.58,18.55,18.55,1094800.0,16.2503,16.2678,16.2415,16.2415,1094800.0
2014-04-14 14:20:00,18.55,18.55,18.53,18.54,1033200.0,16.2415,16.2415,16.224,16.2328,1033200.0
2014-04-14 14:25:00,18.54,18.54,18.51,18.53,1268400.0,16.2328,16.2328,16.2065,16.224,1268400.0
2014-04-14 14:30:00,18.52,18.54,18.51,18.54,1240400.0,16.2152,16.2328,16.2065,16.2328,1240400.0
2014-04-14 14:35:00,18.54,18.56,18.53,18.54,865200.0,16.2328,16.2503,16.224,16.2328,865200.0
2014-04-14 14:40:00,18.54,18.56,18.54,18.55,705600.0,16.2328,16.2503,16.2328,16.2415,705600.0
2014-04-14 14:45:00,18.56,18.57,18.55,18.56,767200.0,16.2503,16.259,16.2415,16.2503,767200.0
2014-04-14 14:50:00,18.56,18.57,18.56,18.57,929600.0,16.2503,16.259,16.2503,16.259,929600.0
2014-04-14 14:55:00,18.57,18.57,18.55,18.55,814800.0,16.259,16.259,16.2415,16.2415,814800.0
2014-04-14 15:00:00,18.55,18.56,18.53,18.54,1122800.0,16.2415,16.2503,16.224,16.2328,1122800.0
2014-04-14 15:05:00,18.54,18.54,18.52,18.52,1215200.0,16.2328,16.2328,16.2152,16.2152,1215200.0
2014-04-14 15:10:00,18.52,18.53,18.5,18.5,1901200.0,16.2152,16.224,16.1977,16.1977,1901200.0
2014-04-14 15:15:00,18.5,18.52,18.5,18.52,1834000.0,16.1977,16.2152,16.1977,16.2152,1834000.0
2014-04-14 15:20:00,18.51,18.54,18.51,18.53,1500800.0,16.2065,16.2328,16.2065,16.224,1500800.0
2014-04-14 15:25:00,18.53,18.53,18.51,18.53,770000.0,16.224,16.224,16.2065,16.224,770000.0
2014-04-14 15:30:00,18.53,18.55,18.53,18.55,1694000.0,16.224,16.2415,16.224,16.2415,1694000.0
2014-04-14 15:35:00,18.55,18.58,18.55,18.58,2217600.0,16.2415,16.2678,16.2415,16.2678,2217600.0
2014-04-14 15:40:00,18.58,18.6,18.57,18.59,2080400.0,16.2678,16.2853,16.259,16.2765,2080400.0
2014-04-14 15:45:00,18.59,18.65,18.59,18.61,6549200.0,16.2765,16.3291,16.2765,16.294,6549200.0
2014-04-14 15:50:00,18.62,18.64,18.61,18.62,3869600.0,16.3028,16.3203,16.294,16.3028,3869600.0
2014-04-14 15:55:00,18.62,18.65,18.62,18.63,6535200.0,16.3028,16.3291,16.3028,16.3116,6535200.0
2014-04-15 09:30:00,18.58,18.6,18.52,18.55,6400800.0,16.2678,16.2853,16.2152,16.2415,6400800.0
2014-04-15 09:35:00,18.55,18.61,18.53,18.59,4060000.0,16.2415,16.294,16.224,16.2765,4060000.0
2014-04-15 09:40:00,18.59,18.61,18.57,18.6,2343600.0,16.2765,16.294,16.259,16.2853,2343600.0
2014-04-15 09:45:00,18.6,18.63,18.6,18.61,3144400.0,16.2853,16.3116,16.2853,16.294,3144400.0
2014-04-15 09:50:00,18.62,18.62,18.6,18.62,2802800.0,16.3028,16.3028,16.2853,16.3028,2802800.0
2014-04-15 09:55:00,18.61,18.62,18.58,18.58,2287600.0,16.294,16.3028,16.2678,16.2678,2287600.0
2014-04-15 10:00:00,18.58,18.61,18.58,18.6,2074800.0,16.2678,16.294,16.2678,16.2853,2074800.0
2014-04-15 10:05:00,18.6,18.61,18.58,18.58,2024400.0,16.2853,16.294,16.2678,16.2678,2024400.0
2014-04-15 10:10:00,18.58,18.58,18.56,18.57,2758000.0,16.2678,16.2678,16.2503,16.259,2758000.0
2014-04-15 10:15:00,18.56,18.58,18.53,18.53,2452800.0,16.2503,16.2678,16.224,16.224,2452800.0
2014-04-15 10:20:00,18.53,18.53,18.47,18.47,5681200.0,16.224,16.224,16.1715,16.1715,5681200.0
2014-04-15 10:25:00,18.47,18.51,18.47,18.5,4530400.0,16.1715,16.2065,16.1715,16.1977,4530400.0
2014-04-15 10:30:00,18.5,18.5,18.44,18.46,5412400.0,16.1977,16.1977,16.1452,16.1627,5412400.0
2014-04-15 10:35:00,18.46,18.49,18.45,18.48,4541600.0,16.1627,16.189,16.154,16.1802,4541600.0
2014-04-15 10:40:00,18.48,18.52,18.47,18.48,2503200.0,16.1802,16.2152,16.1715,16.1802,2503200.0
2014-04-15 10:45:00,18.48,18.49,18.46,18.48,2990400.0,16.1802,16.189,16.1627,16.1802,2990400.0
2014-04-15 10:50:00,18.48,18.49,18.42,18.42,2794400.0,16.1802,16.189,16.1277,16.1277,2794400.0
2014-04-15 10:55:00,18.43,18.43,18.37,18.38,5642000.0,16.1364,16.1364,16.0839,16.0927,5642000.0
2014-04-15 11:00:00,18.38,18.39,18.36,18.38,3315200.0,16.0927,16.1014,16.0752,16.0927,3315200.0
2014-04-15 11:05:00,18.38,18.42,18.38,18.41,2833600.0,16.0927,16.1277,16.0927,16.1189,2833600.0
2014-04-15 11:10:00,18.41,18.43,18.4,18.41,1831200.0,16.1189,16.1364,16.1102,16.1189,1831200.0
2014-04-15 11:15:00,18.42,18.43,18.4,18.42,1976800.0,16.1277,16.1364,16.1102,16.1277,1976800.0
2014-04-15 11:20:00,18.42,18.44,18.42,18.42,1783600.0,16.1277,16.1452,16.1277,16.1277,1783600.0
2014-04-15 11:25:00,18.42,18.43,18.4,18.41,1909600.0,16.1277,16.1364,16.1102,16.1189,1909600.0
2014-04-15 11:30:00,18.41,18.45,18.41,18.44,1817200.0,16.1189,16.154,16.1189,16.1452,1817200.0
2014-04-15 11:35:00,18.44,18.44,18.42,18.42,1856400.0,16.1452,16.1452,16.1277,16.1277,1856400.0
2014-04-15 11:40:00,18.42,18.43,18.4,18.41,1439200.0,16.1277,16.1364,16.1102,16.1189,1439200.0
2014-04-15 11:45:00,18.41,18.42,18.38,18.39,2254000.0,16.1189,16.1277,16.0927,16.1014,2254000.0
2014-04-15 11:50:00,18.39,18.41,18.38,18.39,1671600.0,16.1014,16.1189,16.0927,16.1014,1671600.0
2014-04-15 11:55:00,18.39,18.4,18.36,18.36,3178000.0,16.1014,16.1102,16.0752,16.0752,3178000.0
2014-04-15 12:00:00,18.36,18.36,18.33,18.34,3598000.0,16.0752,16.0752,16.0489,16.0576,3598000.0
2014-04-15 12:05:00,18.34,18.35,18.33,18.33,2525600.0,16.0576,16.0664,16.0489,16.0489,2525600.0
2014-04-15 12:10:00,18.33,18.37,18.33,18.37,2545200.0,16.0489,16.0839,16.0489,16.0839,2545200.0
2014-04-15 12:15:00,18.37,18.38,18.36,18.36,1598800.0,16.0839,16.0927,16.0752,16.0752,1598800.0
2014-04-15 12:20:00,18.36,18.36,18.33,18.33,1736000.0,16.0752,16.0752,16.0489,16.0489,1736000.0
2014-04-15 12:25:00,18.33,18.34,18.3,18.31,3623200.0,16.0489,16.0576,16.0226,16.0314,3623200.0
2014-04-15 12:30:00,18.31,18.34,18.31,18.33,1635200.0,16.0314,16.0576,16.0314,16.0489,1635200.0
2014-04-15 12:35:00,18.33,18.35,18.33,18.34,1436400.0,16.0489,16.0664,16.0489,16.0576,1436400.0
2014-04-15 12:40:00,18.34,18.36,18.33,18.34,1744400.0,16.0576,16.0752,16.0489,16.0576,1744400.0
2014-04-15 12:45:00,18.34,18.34,18.32,18.33,1562400.0,16.0576,16.0576,16.0401,16.0489,1562400.0
2014-04-15 12:50:00,18.33,18.34,18.31,18.32,1489600.0,16.0489,16.0576,16.0314,16.0401,1489600.0
2014-04-15 12:55:00,18.32,18.32,18.3,18.3,1848000.0,16.0401,16.0401,16.0226,16.0226,1848000.0
2014-04-15 13:00:00,18.3,18.3,18.26,18.27,3746400.0,16.0226,16.0226,15.9876,15.9964,3746400.0
2014-04-15 13:05:00,18.28,18.3,18.27,18.3,2273600.0,16.0051,16.0226,15.9964,16.0226,2273600.0
2014-04-15 13:10:00,18.3,18.3,18.29,18.3,1640800.0,16.0226,16.0226,16.0139,16.0226,1640800.0
2014-04-15 13:15:00,18.3,18.33,18.29,18.33,1862000.0,16.0226,16.0489,16.0139,16.0489,1862000.0
2014-04-15 13:20:00,18.33,18.35,18.33,18.33,2192400.0,16.0489,16.0664,16.0489,16.0489,2192400.0
2014-04-15 13:25:00,18.33,18.37,18.31,18.36,2240000.0,16.0489,16.0839,16.0314,16.0752,2240000.0
2014-04-15 13:30:00,18.36,18.4,18.35,18.39,2595600.0,16.0752,16.1102,16.0664,16.1014,2595600.0
2014-04-15 13:35:00,18.4,18.41,18.39,18.4,2156000.0,16.1102,16.1189,16.1014,16.1102,2156000.0
2014-04-15 13:40:00,18.4,18.41,18.39,18.4,1629600.0,16.1102,16.1189,16.1014,16.1102,1629600.0
2014-04-15 13:45:00,18.4,18.41,18.39,18.39,1612800.0,16.1102,16.1189,16.1014,16.1014,1612800.0
2014-04-15 13:50:00,18.39,18.41,18.38,18.39,1551200.0,16.1014,16.1189,16.0927,16.1014,1551200.0
2014-04-15 13:55:00,18.38,18.42,18.38,18.42,1537200.0,16.0927,16.1277,16.0927,16.1277,1537200.0
2014-04-15 14:00:00,18.42,18.44,18.41,18.43,2290400.0,16.1277,16.1452,16.1189,16.1364,2290400.0
2014-04-15 14:05:00,18.44,18.46,18.43,18.43,2245600.0,16.1452,16.1627,16.1364,16.1364,2245600.0
2014-04-15 14:10:00,18.43,18.45,18.43,18.44,1766800.0,16.1364,16.154,16.1364,16.1452,1766800.0
2014-04-15 14:15:00,18.44,18.45,18.41,18.42,1428000.0,16.1452,16.154,16.1189,16.1277,1428000.0
2014-04-15 14:20:00,18.41,18.43,18.4,18.41,1072400.0,16.1189,16.1364,16.1102,16.1189,1072400.0
2014-04-15 14:25:00,18.41,18.43,18.4,18.42,1150800.0,16.1189,16.1364,16.1102,16.1277,1150800.0
2014-04-15 14:30:00,18.42,18.46,18.41,18.46,1629600.0,16.1277,16.1627,16.1189,16.1627,1629600.0
2014-04-15 14:35:00,18.47,18.48,18.45,18.47,1705200.0,16.1715,16.1802,16.154,16.1715,1705200.0
2014-04-15 14:40:00,18.47,18.49,18.47,18.48,1635200.0,16.1715,16.189,16.1715,16.1802,1635200.0
2014-04-15 14:45:00,18.49,18.51,18.48,18.48,2962400.0,16.189,16.2065,16.1802,16.1802,2962400.0
2014-04-15 14:50:00,18.48,18.52,18.48,18.51,1652000.0,16.1802,16.2152,16.1802,16.2065,1652000.0
2014-04-15 14:55:00,18.51,18.52,18.49,18.49,2069200.0,16.2065,16.2152,16.189,16.189,2069200.0
2014-04-15 15:00:00,18.49,18.51,18.48,18.48,1836800.0,16.189,16.2065,16.1802,16.1802,1836800.0
2014-04-15 15:05:00,18.48,18.48,18.45,18.46,1548400.0,16.1802,16.1802,16.154,16.1627,1548400.0
2014-04-15 15:10:00,18.46,18.51,18.45,18.51,1377600.0,16.1627,16.2065,16.154,16.2065,1377600.0
2014-04-15 15:15:00,18.51,18.53,18.49,18.52,2164400.0,16.2065,16.224,16.189,16.2152,2164400.0
2014-04-15 15:20:00,18.52,18.52,18.5,18.51,1274000.0,16.2152,16.2152,16.1977,16.2065,1274000.0
2014-04-15 15:25:00,18.51,18.52,18.5,18.52,1621200.0,16.2065,16.2152,16.1977,16.2152,1621200.0
2014-04-15 15:30:00,18.52,18.52,18.5,18.51,2466800.0,16.2152,16.2152,16.1977,16.2065,2466800.0
2014-04-15 15:35:00,18.51,18.51,18.5,18.51,1864800.0,16.2065,16.2065,16.1977,16.2065,1864800.0
2014-04-15 15:40:00,18.5,18.51,18.48,18.49,2525600.0,16.1977,16.2065,16.1802,16.189,2525600.0
2014-04-15 15:45:00,18.49,18.51,18.49,18.5,2038400.0,16.189,16.2065,16.189,16.1977,2038400.0
2014-04-15 15:50:00,18.5,18.51,18.49,18.49,2156000.0,16.1977,16.2065,16.189,16.189,2156000.0
2014-04-15 15:55:00,18.5,18.5,18.47,18.5,5650400.0,16.1977,16.1977,16.1715,16.1977,5650400.0
2014-04-16 09:30:00,18.5,18.54,18.46,18.48,8430800.0,16.1977,16.2328,16.1627,16.1802,8430800.0
2014-04-16 09:35:00,18.48,18.48,18.43,18.44,5392800.0,16.1802,16.1802,16.1364,16.1452,5392800.0
2014-04-16 09:40:00,18.44,18.5,18.43,18.5,3477600.0,16.1452,16.1977,16.1364,16.1977,3477600.0
2014-04-16 09:45:00,18.5,18.5,18.42,18.43,3796800.0,16.1977,16.1977,16.1277,16.1364,3796800.0
2014-04-16 09:50:00,18.43,18.45,18.43,18.43,2181200.0,16.1364,16.154,16.1364,16.1364,2181200.0
2014-04-16 09:55:00,18.43,18.43,18.4,18.41,3665200.0,16.1364,16.1364,16.1102,16.1189,3665200.0
2014-04-16 10:00:00,18.4,18.42,18.39,18.4,3362800.0,16.1102,16.1277,16.1014,16.1102,3362800.0
2014-04-16 10:05:00,18.4,18.43,18.39,18.41,1842400.0,16.1102,16.1364,16.1014,16.1189,1842400.0
2014-04-16 10:10:00,18.41,18.43,18.4,18.4,1932000.0,16.1189,16.1364,16.1102,16.1102,1932000.0
2014-04-16 10:15:00,18.41,18.43,18.39,18.43,1859200.0,16.1189,16.1364,16.1014,16.1364,1859200.0
2014-04-16 10:20:00,18.43,18.46,18.42,18.44,3595200.0,16.1364,16.1627,16.1277,16.1452,3595200.0
2014-04-16 10:25:00,18.44,18.46,18.42,18.43,1878800.0,16.1452,16.1627,16.1277,16.1364,1878800.0
2014-04-16 10:30:00,18.43,18.45,18.42,18.43,2228800.0,16.1364,16.154,16.1277,16.1364,2228800.0
2014-04-16 10:35:00,18.43,18.44,18.42,18.43,2307200.0,16.1364,16.1452,16.1277,16.1364,2307200.0
2014-04-16 10:40:00,18.43,18.43,18.37,18.38,3278800.0,16.1364,16.1364,16.0839,16.0927,3278800.0
2014-04-16 10:45:00,18.38,18.39,18.36,18.39,2430400.0,16.0927,16.1014,16.0752,16.1014,2430400.0
2014-04-16 10:50:00,18.39,18.4,18.38,18.39,1993600.0,16.1014,16.1102,16.0927,16.1014,1993600.0
2014-04-16 10:55:00,18.39,18.4,18.38,18.38,1523200.0,16.1014,16.1102,16.0927,16.0927,1523200.0
2014-04-16 11:00:00,18.39,18.39,18.37,18.38,1570800.0,16.1014,16.1014,16.0839,16.0927,1570800.0
2014-04-16 11:05:00,18.38,18.41,18.38,18.4,1083600.0,16.0927,16.1189,16.0927,16.1102,1083600.0
2014-04-16 11:10:00,18.4,18.41,18.39,18.4,935200.0,16.1102,16.1189,16.1014,16.1102,935200.0
2014-04-16 11:15:00,18.41,18.42,18.39,18.39,1584800.0,16.1189,16.1277,16.1014,16.1014,1584800.0
2014-04-16 11:20:00,18.39,18.42,18.39,18.42,1461600.0,16.1014,16.1277,16.1014,16.1277,1461600.0
2014-04-16 11:25:00,18.42,18.45,18.41,18.45,2206400.0,16.1277,16.154,16.1189,16.154,2206400.0
2014-04-16 11:30:00,18.45,18.46,18.44,18.45,1346800.0,16.154,16.1627,16.1452,16.154,1346800.0
2014-04-16 11:35:00,18.45,18.46,18.43,18.45,1108800.0,16.154,16.1627,16.1364,16.154,1108800.0
2014-04-16 11:40:00,18.45,18.46,18.44,18.46,1192800.0,16.154,16.1627,16.1452,16.1627,1192800.0
2014-04-16 11:45:00,18.46,18.47,18.46,18.47,1890000.0,16.1627,16.1715,16.1627,16.1715,1890000.0
2014-04-16 11:50:00,18.47,18.49,18.47,18.49,3360000.0,16.1715,16.189,16.1715,16.189,3360000.0
2014-04-16 11:55:00,18.49,18.5,18.48,18.49,1920800.0,16.189,16.1977,16.1802,16.189,1920800.0
2014-04-16 12:00:00,18.49,18.53,18.49,18.53,3194800.0,16.189,16.224,16.189,16.224,3194800.0
2014-04-16 12:05:00,18.53,18.55,18.52,18.54,2959600.0,16.224,16.2415,16.2152,16.2328,2959600.0
2014-04-16 12:10:00,18.54,18.56,18.54,18.56,2548000.0,16.2328,16.2503,16.2328,16.2503,2548000.0
2014-04-16 12:15:00,18.56,18.59,18.56,18.58,4631200.0,16.2503,16.2765,16.2503,16.2678,4631200.0
2014-04-16 12:20:00,18.58,18.58,18.56,18.57,3458000.0,16.2678,16.2678,16.2503,16.259,3458000.0
2014-04-16 12:25:00,18.57,18.61,18.57,18.6,3925600.0,16.259,16.294,16.259,16.2853,3925600.0
2014-04-16 12:30:00,18.6,18.61,18.57,18.57,2872800.0,16.2853,16.294,16.259,16.259,2872800.0
2014-04-16 12:35:00,18.57,18.57,18.55,18.56,2408000.0,16.259,16.259,16.2415,16.2503,2408000.0
2014-04-16 12:40:00,18.56,18.57,18.54,18.54,1744400.0,16.2503,16.259,16.2328,16.2328,1744400.0
2014-04-16 12:45:00,18.55,18.55,18.51,18.52,1780800.0,16.2415,16.2415,16.2065,16.2152,1780800.0
2014-04-16 12:50:00,18.52,18.53,18.52,18.52,1666000.0,16.2152,16.224,16.2152,16.2152,1666000.0
2014-04-16 12:55:00,18.52,18.53,18.51,18.51,1125600.0,16.2152,16.224,16.2065,16.2065,1125600.0
2014-04-16 13:00:00,18.51,18.53,18.5,18.5,1562400.0,16.2065,16.224,16.1977,16.1977,1562400.0
2014-04-16 13:05:00,18.5,18.51,18.49,18.51,1528800.0,16.1977,16.2065,16.189,16.2065,1528800.0
2014-04-16 13:10:00,18.51,18.51,18.47,18.5,1968400.0,16.2065,16.2065,16.1715,16.1977,1968400.0
2014-04-16 13:15:00,18.5,18.53,18.5,18.51,1290800.0,16.1977,16.224,16.1977,16.2065,1290800.0
2014-04-16 13:20:00,18.52,18.53,18.51,18.52,767200.0,16.2152,16.224,16.2065,16.2152,767200.0
2014-04-16 13:25:00,18.52,18.54,18.52,18.53,1302000.0,16.2152,16.2328,16.2152,16.224,1302000.0
2014-04-16 13:30:00,18.54,18.54,18.5,18.5,1055600.0,16.2328,16.2328,16.1977,16.1977,1055600.0
2014-04-16 13:35:00,18.5,18.5,18.47,18.49,1111600.0,16.1977,16.1977,16.1715,16.189,1111600.0
2014-04-16 13:40:00,18.49,18.51,18.48,18.5,1061200.0,16.189,16.2065,16.1802,16.1977,1061200.0
2014-04-16 13:45:00,18.5,18.52,18.5,18.51,898800.0,16.1977,16.2152,16.1977,16.2065,898800.0
2014-04-16 13:50:00,18.52,18.52,18.51,18.52,924000.0,16.2152,16.2152,16.2065,16.2152,924000.0
2014-04-16 13:55:00,18.52,18.53,18.51,18.53,747600.0,16.2152,16.224,16.2065,16.224,747600.0
2014-04-16 14:00:00,18.53,18.53,18.51,18.51,982800.0,16.224,16.224,16.2065,16.2065,982800.0
2014-04-16 14:05:00,18.51,18.52,18.51,18.51,985600.0,16.2065,16.2152,16.2065,16.2065,985600.0
2014-04-16 14:10:00,18.51,18.52,18.5,18.51,705600.0,16.2065,16.2152,16.1977,16.2065,705600.0
2014-04-16 14:15:00,18.51,18.51,18.47,18.48,1394400.0,16.2065,16.2065,16.1715,16.1802,1394400.0
2014-04-16 14:20:00,18.48,18.5,18.48,18.49,702800.0,16.1802,16.1977,16.1802,16.189,702800.0
2014-04-16 14:25:00,18.49,18.5,18.48,18.49,814800.0,16.189,16.1977,16.1802,16.189,814800.0
2014-04-16 14:30:00,18.49,18.5,18.49,18.5,1117200.0,16.189,16.1977,16.189,16.1977,1117200.0
2014-04-16 14:35:00,18.5,18.51,18.49,18.51,663600.0,16.1977,16.2065,16.189,16.2065,663600.0
2014-04-16 14:40:00,18.51,18.52,18.5,18.51,1030400.0,16.2065,16.2152,16.1977,16.2065,1030400.0
2014-04-16 14:45:00,18.51,18.53,18.51,18.52,935200.0,16.2065,16.224,16.2065,16.2152,935200.0
2014-04-16 14:50:00,18.52,18.53,18.52,18.52,1246000.0,16.2152,16.224,16.2152,16.2152,1246000.0
2014-04-16 14:55:00,18.52,18.53,18.51,18.52,778400.0,16.2152,16.224,16.2065,16.2152,778400.0
2014-04-16 15:00:00,18.52,18.53,18.51,18.52,1066800.0,16.2152,16.224,16.2065,16.2152,1066800.0
2014-04-16 15:05:00,18.52,18.52,18.51,18.52,873600.0,16.2152,16.2152,16.2065,16.2152,873600.0
2014-04-16 15:10:00,18.52,18.53,18.51,18.52,1195600.0,16.2152,16.224,16.2065,16.2152,1195600.0
2014-04-16 15:15:00,18.52,18.52,18.5,18.52,1668800.0,16.2152,16.2152,16.1977,16.2152,1668800.0
2014-04-16 15:20:00,18.52,18.52,18.5,18.51,1069600.0,16.2152,16.2152,16.1977,16.2065,1069600.0
2014-04-16 15:25:00,18.52,18.53,18.52,18.52,1268400.0,16.2152,16.224,16.2152,16.2152,1268400.0
2014-04-16 15:30:00,18.52,18.53,18.51,18.52,1582000.0,16.2152,16.224,16.2065,16.2152,1582000.0
2014-04-16 15:35:00,18.53,18.54,18.52,18.54,1248800.0,16.224,16.2328,16.2152,16.2328,1248800.0
2014-04-16 15:40:00,18.53,18.54,18.53,18.54,2186800.0,16.224,16.2328,16.224,16.2328,2186800.0
2014-04-16 15:45:00,18.54,18.54,18.52,18.53,2707600.0,16.2328,16.2328,16.2152,16.224,2707600.0
2014-04-16 15:50:00,18.53,18.54,18.52,18.53,3175200.0,16.224,16.2328,16.2152,16.224,3175200.0
2014-04-16 15:55:00,18.53,18.54,18.53,18.54,5927600.0,16.224,16.2328,16.224,16.2328,5927600.0
2014-04-17 09:30:00,18.57,18.6,18.55,18.57,18998000.0,16.259,16.2853,16.2415,16.259,18998000.0
2014-04-17 09:35:00,18.57,18.59,18.54,18.59,5334000.0,16.259,16.2765,16.2328,16.2765,5334000.0
2014-04-17 09:40:00,18.59,18.61,18.59,18.6,4947600.0,16.2765,16.294,16.2765,16.2853,4947600.0
2014-04-17 09:45:00,18.6,18.6,18.56,18.57,3771600.0,16.2853,16.2853,16.2503,16.259,3771600.0
2014-04-17 09:50:00,18.58,18.59,18.56,18.57,2881200.0,16.2678,16.2765,16.2503,16.259,2881200.0
2014-04-17 09:55:00,18.57,18.59,18.56,18.58,2993200.0,16.259,16.2765,16.2503,16.2678,2993200.0
2014-04-17 10:00:00,18.58,18.62,18.57,18.62,3724000.0,16.2678,16.3028,16.259,16.3028,3724000.0
2014-04-17 10:05:00,18.62,18.63,18.58,18.59,4600400.0,16.3028,16.3116,16.2678,16.2765,4600400.0
2014-04-17 10:10:00,18.58,18.61,18.57,18.61,2464000.0,16.2678,16.294,16.259,16.294,2464000.0
2014-04-17 10:15:00,18.61,18.61,18.57,18.58,1632400.0,16.294,16.294,16.259,16.2678,1632400.0
2014-04-17 10:20:00,18.58,18.59,18.57,18.59,2013200.0,16.2678,16.2765,16.259,16.2765,2013200.0
2014-04-17 10:25:00,18.59,18.61,18.58,18.61,2408000.0,16.2765,16.294,16.2678,16.294,2408000.0
2014-04-17 10:30:00,18.6,18.62,18.59,18.62,3365600.0,16.2853,16.3028,16.2765,16.3028,3365600.0
2014-04-17 10:35:00,18.62,18.62,18.6,18.61,2357600.0,16.3028,16.3028,16.2853,16.294,2357600.0
2014-04-17 10:40:00,18.61,18.62,18.6,18.6,2920400.0,16.294,16.3028,16.2853,16.2853,2920400.0
2014-04-17 10:45:00,18.61,18.62,18.6,18.6,1713600.0,16.294,16.3028,16.2853,16.2853,1713600.0
2014-04-17 10:50:00,18.6,18.62,18.6,18.62,1694000.0,16.2853,16.3028,16.2853,16.3028,1694000.0
2014-04-17 10:55:00,18.61,18.65,18.61,18.65,4264400.0,16.294,16.3291,16.294,16.3291,4264400.0
2014-04-17 11:00:00,18.65,18.66,18.64,18.65,2892400.0,16.3291,16.3378,16.3203,16.3291,2892400.0
2014-04-17 11:05:00,18.65,18.66,18.64,18.64,1993600.0,16.3291,16.3378,16.3203,16.3203,1993600.0
2014-04-17 11:10:00,18.65,18.66,18.64,18.66,2321200.0,16.3291,16.3378,16.3203,16.3378,2321200.0
2014-04-17 11:15:00,18.66,18.66,18.64,18.65,1190000.0,16.3378,16.3378,16.3203,16.3291,1190000.0
2014-04-17 11:20:00,18.65,18.68,18.65,18.67,3116400.0,16.3291,16.3553,16.3291,16.3466,3116400.0
2014-04-17 11:25:00,18.67,18.69,18.67,18.69,4155200.0,16.3466,16.3641,16.3466,16.3641,4155200.0
2014-04-17 11:30:00,18.7,18.71,18.68,18.68,3166800.0,16.3728,16.3816,16.3553,16.3553,3166800.0
2014-04-17 11:35:00,18.68,18.69,18.67,18.67,2063600.0,16.3553,16.3641,16.3466,16.3466,2063600.0
2014-04-17 11:40:00,18.67,18.68,18.66,18.67,2382800.0,16.3466,16.3553,16.3378,16.3466,2382800.0
2014-04-17 11:45:00,18.68,18.69,18.67,18.67,1400000.0,16.3553,16.3641,16.3466,16.3466,1400000.0
2014-04-17 11:50:00,18.67,18.69,18.66,18.69,2027200.0,16.3466,16.3641,16.3378,16.3641,2027200.0
2014-04-17 11:55:00,18.69,18.7,18.68,18.7,2100000.0,16.3641,16.3728,16.3553,16.3728,2100000.0
2014-04-17 12:00:00,18.7,18.72,18.69,18.72,2912000.0,16.3728,16.3904,16.3641,16.3904,2912000.0
2014-04-17 12:05:00,18.72,18.73,18.72,18.72,2536800.0,16.3904,16.3991,16.3904,16.3904,2536800.0
2014-04-17 12:10:00,18.72,18.73,18.71,18.72,2018800.0,16.3904,16.3991,16.3816,16.3904,2018800.0
2014-04-17 12:15:00,18.72,18.73,18.71,18.71,1892800.0,16.3904,16.3991,16.3816,16.3816,1892800.0
2014-04-17 12:20:00,18.71,18.71,18.7,18.71,2080400.0,16.3816,16.3816,16.3728,16.3816,2080400.0
2014-04-17 12:25:00,18.71,18.72,18.71,18.72,1554000.0,16.3816,16.3904,16.3816,16.3904,1554000.0
2014-04-17 12:30:00,18.72,18.72,18.71,18.72,812000.0,16.3904,16.3904,16.3816,16.3904,812000.0
2014-04-17 12:35:00,18.72,18.73,18.71,18.72,1696800.0,16.3904,16.3991,16.3816,16.3904,1696800.0
2014-04-17 12:40:00,18.72,18.74,18.72,18.74,2727200.0,16.3904,16.4079,16.3904,16.4079,2727200.0
2014-04-17 12:45:00,18.73,18.75,18.73,18.74,2066400.0,16.3991,16.4166,16.3991,16.4079,2066400.0
2014-04-17 12:50:00,18.74,18.74,18.73,18.73,1072400.0,16.4079,16.4079,16.3991,16.3991,1072400.0
2014-04-17 12:55:00,18.73,18.74,18.73,18.74,1248800.0,16.3991,16.4079,16.3991,16.4079,1248800.0
2014-04-17 13:00:00,18.74,18.74,18.73,18.74,1075200.0,16.4079,16.4079,16.3991,16.4079,1075200.0
2014-04-17 13:05:00,18.74,18.74,18.72,18.73,1131200.0,16.4079,16.4079,16.3904,16.3991,1131200.0
2014-04-17 13:10:00,18.73,18.74,18.73,18.74,1187200.0,16.3991,16.4079,16.3991,16.4079,1187200.0
2014-04-17 13:15:00,18.74,18.75,18.74,18.75,1716400.0,16.4079,16.4166,16.4079,16.4166,1716400.0
2014-04-17 13:20:00,18.75,18.76,18.74,18.76,3668000.0,16.4166,16.4254,16.4079,16.4254,3668000.0
2014-04-17 13:25:00,18.76,18.78,18.76,18.78,3066000.0,16.4254,16.4429,16.4254,16.4429,3066000.0
2014-04-17 13:30:00,18.78,18.78,18.77,18.77,1856400.0,16.4429,16.4429,16.4341,16.4341,1856400.0
2014-04-17 13:35:00,18.77,18.8,18.77,18.79,2578800.0,16.4341,16.4604,16.4341,16.4516,2578800.0
2014-04-17 13:40:00,18.8,18.81,18.79,18.81,2601200.0,16.4604,16.4692,16.4516,16.4692,2601200.0
2014-04-17 13:45:00,18.81,18.83,18.81,18.82,3962000.0,16.4692,16.4867,16.4692,16.4779,3962000.0
2014-04-17 13:50:00,18.82,18.82,18.81,18.81,2968000.0,16.4779,16.4779,16.4692,16.4692,2968000.0
2014-04-17 13:55:00,18.81,18.82,18.81,18.81,1943200.0,16.4692,16.4779,16.4692,16.4692,1943200.0
2014-04-17 14:00:00,18.81,18.82,18.79,18.8,2590000.0,16.4692,16.4779,16.4516,16.4604,2590000.0
2014-04-17 14:05:00,18.8,18.81,18.79,18.81,1719200.0,16.4604,16.4692,16.4516,16.4692,1719200.0
2014-04-17 14:10:00,18.8,18.81,18.8,18.8,1979600.0,16.4604,16.4692,16.4604,16.4604,1979600.0
2014-04-17 14:15:00,18.8,18.81,18.8,18.81,2038400.0,16.4604,16.4692,16.4604,16.4692,2038400.0
2014-04-17 14:20:00,18.81,18.83,18.81,18.83,2531200.0,16.4692,16.4867,16.4692,16.4867,2531200.0
2014-04-17 14:25:00,18.83,18.85,18.82,18.84,2696400.0,16.4867,16.5042,16.4779,16.4954,2696400.0
2014-04-17 14:30:00,18.84,18.85,18.83,18.84,1822800.0,16.4954,16.5042,16.4867,16.4954,1822800.0
2014-04-17 14:35:00,18.84,18.84,18.82,18.83,1710800.0,16.4954,16.4954,16.4779,16.4867,1710800.0
2014-04-17 14:40:00,18.83,18.84,18.83,18.83,1304800.0,16.4867,16.4954,16.4867,16.4867,1304800.0
2014-04-17 14:45:00,18.84,18.84,18.82,18.82,1282400.0,16.4954,16.4954,16.4779,16.4779,1282400.0
2014-04-17 14:50:00,18.82,18.83,18.81,18.82,1960000.0,16.4779,16.4867,16.4692,16.4779,1960000.0
2014-04-17 14:55:00,18.82,18.82,18.81,18.81,1061200.0,16.4779,16.4779,16.4692,16.4692,1061200.0
2014-04-17 15:00:00,18.81,18.81,18.79,18.8,1870400.0,16.4692,16.4692,16.4516,16.4604,1870400.0
2014-04-17 15:05:00,18.8,18.8,18.78,18.78,2251200.0,16.4604,16.4604,16.4429,16.4429,2251200.0
2014-04-17 15:10:00,18.78,18.79,18.78,18.79,1912400.0,16.4429,16.4516,16.4429,16.4516,1912400.0
2014-04-17 15:15:00,18.79,18.8,18.79,18.8,1884400.0,16.4516,16.4604,16.4516,16.4604,1884400.0
2014-04-17 15:20:00,18.8,18.8,18.79,18.79,1794800.0,16.4604,16.4604,16.4516,16.4516,1794800.0
2014-04-17 15:25:00,18.79,18.8,18.77,18.77,2856000.0,16.4516,16.4604,16.4341,16.4341,2856000.0
2014-04-17 15:30:00,18.77,18.77,18.75,18.76,2699200.0,16.4341,16.4341,16.4166,16.4254,2699200.0
2014-04-17 15:35:00,18.75,18.76,18.74,18.74,2492000.0,16.4166,16.4254,16.4079,16.4079,2492000.0
2014-04-17 15:40:00,18.74,18.76,18.74,18.76,3788400.0,16.4079,16.4254,16.4079,16.4254,3788400.0
2014-04-17 15:45:00,18.76,18.76,18.74,18.75,3880800.0,16.4254,16.4254,16.4079,16.4166,3880800.0
2014-04-17 15:50:00,18.75,18.76,18.74,18.75,4852400.0,16.4166,16.4254,16.4079,16.4166,4852400.0
2014-04-17 15:55:00,18.75,18.77,18.74,18.75,11748800.0,16.4166,16.4341,16.4079,16.4166,11748800.0
2014-04-21 09:30:00,18.76,18.79,18.71,18.79,10880800.0,16.4254,16.4516,16.3816,16.4516,10880800.0
2014-04-21 09:35:00,18.79,18.8,18.77,18.79,6426000.0,16.4516,16.4604,16.4341,16.4516,6426000.0
2014-04-21 09:40:00,18.79,18.87,18.78,18.84,5079200.0,16.4516,16.5217,16.4429,16.4954,5079200.0
2014-04-21 09:45:00,18.85,18.87,18.82,18.85,3306800.0,16.5042,16.5217,16.4779,16.5042,3306800.0
2014-04-21 09:50:00,18.85,18.87,18.83,18.86,2965200.0,16.5042,16.5217,16.4867,16.5129,2965200.0
2014-04-21 09:55:00,18.86,18.87,18.85,18.86,2564800.0,16.5129,16.5217,16.5042,16.5129,2564800.0
2014-04-21 10:00:00,18.86,18.9,18.86,18.89,2671200.0,16.5129,16.548,16.5129,16.5392,2671200.0
2014-04-21 10:05:00,18.89,18.92,18.89,18.91,3312400.0,16.5392,16.5655,16.5392,16.5567,3312400.0
2014-04-21 10:10:00,18.91,18.92,18.89,18.9,2063600.0,16.5567,16.5655,16.5392,16.548,2063600.0
2014-04-21 10:15:00,18.9,18.92,18.9,18.91,2864400.0,16.548,16.5655,16.548,16.5567,2864400.0
2014-04-21 10:20:00,18.91,18.91,18.89,18.9,2310000.0,16.5567,16.5567,16.5392,16.548,2310000.0
2014-04-21 10:25:00,18.9,18.91,18.89,18.9,1752800.0,16.548,16.5567,16.5392,16.548,1752800.0
2014-04-21 10:30:00,18.9,18.9,18.88,18.88,2556400.0,16.548,16.548,16.5304,16.5304,2556400.0
2014-04-21 10:35:00,18.88,18.89,18.86,18.86,3169600.0,16.5304,16.5392,16.5129,16.5129,3169600.0
2014-04-21 10:40:00,18.86,18.87,18.85,18.85,2696400.0,16.5129,16.5217,16.5042,16.5042,2696400.0
2014-04-21 10:45:00,18.85,18.89,18.85,18.89,1890000.0,16.5042,16.5392,16.5042,16.5392,1890000.0
2014-04-21 10:50:00,18.89,18.89,18.86,18.88,1786400.0,16.5392,16.5392,16.5129,16.5304,1786400.0
2014-04-21 10:55:00,18.87,18.88,18.86,18.87,1173200.0,16.5217,16.5304,16.5129,16.5217,1173200.0
2014-04-21 11:00:00,18.87,18.89,18.87,18.88,943600.0,16.5217,16.5392,16.5217,16.5304,943600.0
2014-04-21 11:05:00,18.88,18.89,18.88,18.89,627200.0,16.5304,16.5392,16.5304,16.5392,627200.0
2014-04-21 11:10:00,18.89,18.9,18.89,18.89,1038800.0,16.5392,16.548,16.5392,16.5392,1038800.0
2014-04-21 11:15:00,18.89,18.91,18.89,18.9,1145200.0,16.5392,16.5567,16.5392,16.548,1145200.0
2014-04-21 11:20:00,18.9,18.91,18.9,18.91,896000.0,16.548,16.5567,16.548,16.5567,896000.0
2014-04-21 11:25:00,18.91,18.92,18.89,18.9,1498000.0,16.5567,16.5655,16.5392,16.548,1498000.0
2014-04-21 11:30:00,18.89,18.9,18.87,18.88,1024800.0,16.5392,16.548,16.5217,16.5304,1024800.0
2014-04-21 11:35:00,18.88,18.89,18.87,18.88,845600.0,16.5304,16.5392,16.5217,16.5304,845600.0
2014-04-21 11:40:00,18.88,18.89,18.87,18.89,803600.0,16.5304,16.5392,16.5217,16.5392,803600.0
2014-04-21 11:45:00,18.89,18.9,18.88,18.89,926800.0,16.5392,16.548,16.5304,16.5392,926800.0
2014-04-21 11:50:00,18.89,18.91,18.88,18.9,1170400.0,16.5392,16.5567,16.5304,16.548,1170400.0
2014-04-21 11:55:00,18.9,18.91,18.9,18.91,747600.0,16.548,16.5567,16.548,16.5567,747600.0
2014-04-21 12:00:00,18.91,18.92,18.9,18.92,1486800.0,16.5567,16.5655,16.548,16.5655,1486800.0
2014-04-21 12:05:00,18.92,18.92,18.9,18.91,1478400.0,16.5655,16.5655,16.548,16.5567,1478400.0
2014-04-21 12:10:00,18.91,18.93,18.9,18.92,924000.0,16.5567,16.5742,16.548,16.5655,924000.0
2014-04-21 12:15:00,18.92,18.93,18.92,18.93,2646000.0,16.5655,16.5742,16.5655,16.5742,2646000.0
2014-04-21 12:20:00,18.93,18.93,18.9,18.91,859600.0,16.5742,16.5742,16.548,16.5567,859600.0
2014-04-21 12:25:00,18.91,18.92,18.9,18.92,683200.0,16.5567,16.5655,16.548,16.5655,683200.0
2014-04-21 12:30:00,18.92,18.92,18.91,18.91,515200.0,16.5655,16.5655,16.5567,16.5567,515200.0
2014-04-21 12:35:00,18.92,18.92,18.91,18.92,366800.0,16.5655,16.5655,16.5567,16.5655,366800.0
2014-04-21 12:40:00,18.92,18.95,18.91,18.94,2287600.0,16.5655,16.5917,16.5567,16.583,2287600.0
2014-04-21 12:45:00,18.95,18.95,18.93,18.94,876400.0,16.5917,16.5917,16.5742,16.583,876400.0
2014-04-21 12:50:00,18.94,18.94,18.92,18.94,683200.0,16.583,16.583,16.5655,16.583,683200.0
2014-04-21 12:55:00,18.94,18.96,18.93,18.95,2150400.0,16.583,16.6005,16.5742,16.5917,2150400.0
2014-04-21 13:00:00,18.95,18.96,18.95,18.96,1800400.0,16.5917,16.6005,16.5917,16.6005,1800400.0
2014-04-21 13:05:00,18.96,18.98,18.96,18.97,2021600.0,16.6005,16.618,16.6005,16.6092,2021600.0
2014-04-21 13:10:00,18.97,18.98,18.96,18.96,1190000.0,16.6092,16.618,16.6005,16.6005,1190000.0
2014-04-21 13:15:00,18.97,18.99,18.96,18.99,1867600.0,16.6092,16.6268,16.6005,16.6268,1867600.0
2014-04-21 13:20:00,18.99,18.99,18.97,18.99,1461600.0,16.6268,16.6268,16.6092,16.6268,1461600.0
2014-04-21 13:25:00,18.98,19.0,18.98,19.0,1484000.0,16.618,16.6355,16.618,16.6355,1484000.0
2014-04-21 13:30:00,19.0,19.0,18.99,18.99,1965600.0,16.6355,16.6355,16.6268,16.6268,1965600.0
2014-04-21 13:35:00,18.99,18.99,18.98,18.99,954800.0,16.6268,16.6268,16.618,16.6268,954800.0
2014-04-21 13:40:00,18.99,18.99,18.97,18.99,739200.0,16.6268,16.6268,16.6092,16.6268,739200.0
2014-04-21 13:45:00,18.99,19.0,18.98,18.99,1324400.0,16.6268,16.6355,16.618,16.6268,1324400.0
2014-04-21 13:50:00,18.99,19.0,18.99,18.99,996800.0,16.6268,16.6355,16.6268,16.6268,996800.0
2014-04-21 13:55:00,18.99,19.0,18.99,18.99,865200.0,16.6268,16.6355,16.6268,16.6268,865200.0
2014-04-21 14:00:00,19.0,19.0,18.98,19.0,1332800.0,16.6355,16.6355,16.618,16.6355,1332800.0
2014-04-21 14:05:00,19.0,19.0,18.99,18.99,974400.0,16.6355,16.6355,16.6268,16.6268,974400.0
2014-04-21 14:10:00,18.99,18.99,18.96,18.97,1551200.0,16.6268,16.6268,16.6005,16.6092,1551200.0
2014-04-21 14:15:00,18.97,18.98,18.96,18.98,753200.0,16.6092,16.618,16.6005,16.618,753200.0
2014-04-21 14:20:00,18.97,18.98,18.96,18.97,518000.0,16.6092,16.618,16.6005,16.6092,518000.0
2014-04-21 14:25:00,18.97,18.98,18.96,18.98,677600.0,16.6092,16.618,16.6005,16.618,677600.0
2014-04-21 14:30:00,18.98,18.98,18.96,18.96,988400.0,16.618,16.618,16.6005,16.6005,988400.0
2014-04-21 14:35:00,18.96,18.97,18.95,18.97,714000.0,16.6005,16.6092,16.5917,16.6092,714000.0
2014-04-21 14:40:00,18.97,18.97,18.95,18.95,613200.0,16.6092,16.6092,16.5917,16.5917,613200.0
2014-04-21 14:45:00,18.95,18.96,18.95,18.96,607600.0,16.5917,16.6005,16.5917,16.6005,607600.0
2014-04-21 14:50:00,18.96,18.96,18.95,18.95,529200.0,16.6005,16.6005,16.5917,16.5917,529200.0
2014-04-21 14:55:00,18.96,18.96,18.95,18.95,674800.0,16.6005,16.6005,16.5917,16.5917,674800.0
2014-04-21 15:00:00,18.95,18.96,18.94,18.95,588000.0,16.5917,16.6005,16.583,16.5917,588000.0
2014-04-21 15:05:00,18.95,18.96,18.94,18.95,1002400.0,16.5917,16.6005,16.583,16.5917,1002400.0
2014-04-21 15:10:00,18.94,18.95,18.93,18.95,954800.0,16.583,16.5917,16.5742,16.5917,954800.0
2014-04-21 15:15:00,18.95,18.96,18.94,18.95,1668800.0,16.5917,16.6005,16.583,16.5917,1668800.0
2014-04-21 15:20:00,18.95,18.95,18.94,18.95,1184400.0,16.5917,16.5917,16.583,16.5917,1184400.0
2014-04-21 15:25:00,18.95,18.95,18.94,18.95,1086400.0,16.5917,16.5917,16.583,16.5917,1086400.0
2014-04-21 15:30:00,18.95,18.95,18.93,18.94,1419600.0,16.5917,16.5917,16.5742,16.583,1419600.0
2014-04-21 15:35:00,18.94,18.95,18.94,18.94,1089200.0,16.583,16.5917,16.583,16.583,1089200.0
2014-04-21 15:40:00,18.94,18.95,18.94,18.95,1058400.0,16.583,16.5917,16.583,16.5917,1058400.0
2014-04-21 15:45:00,18.95,18.95,18.93,18.94,1542800.0,16.5917,16.5917,16.5742,16.583,1542800.0
2014-04-21 15:50:00,18.94,18.96,18.94,18.96,2651600.0,16.583,16.6005,16.583,16.6005,2651600.0
2014-04-21 15:55:00,18.96,18.97,18.94,18.97,4916800.0,16.6005,16.6092,16.583,16.6092,4916800.0
2014-04-22 09:30:00,18.87,18.9,18.86,18.88,6487600.0,16.5217,16.548,16.5129,16.5304,6487600.0
2014-04-22 09:35:00,18.88,18.9,18.88,18.88,3108000.0,16.5304,16.548,16.5304,16.5304,3108000.0
2014-04-22 09:40:00,18.88,18.89,18.8,18.83,5535600.0,16.5304,16.5392,16.4604,16.4867,5535600.0
2014-04-22 09:45:00,18.83,18.84,18.81,18.84,3973200.0,16.4867,16.4954,16.4692,16.4954,3973200.0
2014-04-22 09:50:00,18.83,18.85,18.82,18.84,3340400.0,16.4867,16.5042,16.4779,16.4954,3340400.0
2014-04-22 09:55:00,18.83,18.88,18.82,18.87,3556000.0,16.4867,16.5304,16.4779,16.5217,3556000.0
2014-04-22 10:00:00,18.87,18.89,18.86,18.88,3813600.0,16.5217,16.5392,16.5129,16.5304,3813600.0
2014-04-22 10:05:00,18.89,18.89,18.87,18.88,1660400.0,16.5392,16.5392,16.5217,16.5304,1660400.0
2014-04-22 10:10:00,18.88,18.89,18.88,18.89,1772400.0,16.5304,16.5392,16.5304,16.5392,1772400.0
2014-04-22 10:15:00,18.89,18.89,18.87,18.87,1881600.0,16.5392,16.5392,16.5217,16.5217,1881600.0
2014-04-22 10:20:00,18.87,18.89,18.87,18.88,1257200.0,16.5217,16.5392,16.5217,16.5304,1257200.0
2014-04-22 10:25:00,18.88,18.89,18.88,18.89,3088400.0,16.5304,16.5392,16.5304,16.5392,3088400.0
2014-04-22 10:30:00,18.89,18.91,18.89,18.89,2878400.0,16.5392,16.5567,16.5392,16.5392,2878400.0
2014-04-22 10:35:00,18.9,18.91,18.89,18.9,1439200.0,16.548,16.5567,16.5392,16.548,1439200.0
2014-04-22 10:40:00,18.89,18.9,18.87,18.89,1559600.0,16.5392,16.548,16.5217,16.5392,1559600.0
2014-04-22 10:45:00,18.89,18.89,18.87,18.88,1159200.0,16.5392,16.5392,16.5217,16.5304,1159200.0
2014-04-22 10:50:00,18.89,18.91,18.88,18.9,1671600.0,16.5392,16.5567,16.5304,16.548,1671600.0
2014-04-22 10:55:00,18.9,18.91,18.89,18.91,1458800.0,16.548,16.5567,16.5392,16.5567,1458800.0
2014-04-22 11:00:00,18.91,18.93,18.9,18.92,2335200.0,16.5567,16.5742,16.548,16.5655,2335200.0
2014-04-22 11:05:00,18.92,18.95,18.92,18.95,2290400.0,16.5655,16.5917,16.5655,16.5917,2290400.0
2014-04-22 11:10:00,18.95,18.96,18.94,18.94,1635200.0,16.5917,16.6005,16.583,16.583,1635200.0
2014-04-22 11:15:00,18.94,18.94,18.93,18.93,1416800.0,16.583,16.583,16.5742,16.5742,1416800.0
2014-04-22 11:20:00,18.93,18.94,18.93,18.94,1262800.0,16.5742,16.583,16.5742,16.583,1262800.0
2014-04-22 11:25:00,18.94,18.94,18.93,18.94,1481200.0,16.583,16.583,16.5742,16.583,1481200.0
2014-04-22 11:30:00,18.94,18.95,18.94,18.94,1128400.0,16.583,16.5917,16.583,16.583,1128400.0
2014-04-22 11:35:00,18.94,18.95,18.94,18.95,1310400.0,16.583,16.5917,16.583,16.5917,1310400.0
2014-04-22 11:40:00,18.95,18.95,18.91,18.91,2396800.0,16.5917,16.5917,16.5567,16.5567,2396800.0
2014-04-22 11:45:00,18.92,18.92,18.9,18.91,1260000.0,16.5655,16.5655,16.548,16.5567,1260000.0
2014-04-22 11:50:00,18.91,18.93,18.9,18.93,851200.0,16.5567,16.5742,16.548,16.5742,851200.0
2014-04-22 11:55:00,18.93,18.93,18.91,18.92,1008000.0,16.5742,16.5742,16.5567,16.5655,1008000.0
2014-04-22 12:00:00,18.93,18.93,18.91,18.91,940800.0,16.5742,16.5742,16.5567,16.5567,940800.0
2014-04-22 12:05:00,18.91,18.92,18.91,18.92,840000.0,16.5567,16.5655,16.5567,16.5655,840000.0
2014-04-22 12:10:00,18.92,18.93,18.92,18.92,1206800.0,16.5655,16.5742,16.5655,16.5655,1206800.0
2014-04-22 12:15:00,18.92,18.92,18.91,18.92,904400.0,16.5655,16.5655,16.5567,16.5655,904400.0
2014-04-22 12:20:00,18.92,18.93,18.91,18.92,1125600.0,16.5655,16.5742,16.5567,16.5655,1125600.0
2014-04-22 12:25:00,18.92,18.93,18.92,18.92,604800.0,16.5655,16.5742,16.5655,16.5655,604800.0
2014-04-22 12:30:00,18.92,18.93,18.92,18.92,730800.0,16.5655,16.5742,16.5655,16.5655,730800.0
2014-04-22 12:35:00,18.92,18.93,18.92,18.92,529200.0,16.5655,16.5742,16.5655,16.5655,529200.0
2014-04-22 12:40:00,18.93,18.93,18.92,18.93,1030400.0,16.5742,16.5742,16.5655,16.5742,1030400.0
2014-04-22 12:45:00,18.93,18.93,18.93,18.93,744800.0,16.5742,16.5742,16.5742,16.5742,744800.0
2014-04-22 12:50:00,18.93,18.93,18.91,18.91,1220800.0,16.5742,16.5742,16.5567,16.5567,1220800.0
2014-04-22 12:55:00,18.91,18.93,18.91,18.92,750400.0,16.5567,16.5742,16.5567,16.5655,750400.0
2014-04-22 13:00:00,18.92,18.93,18.92,18.92,677600.0,16.5655,16.5742,16.5655,16.5655,677600.0
2014-04-22 13:05:00,18.93,18.93,18.92,18.93,963200.0,16.5742,16.5742,16.5655,16.5742,963200.0
2014-04-22 13:10:00,18.93,18.93,18.92,18.93,786800.0,16.5742,16.5742,16.5655,16.5742,786800.0
2014-04-22 13:15:00,18.93,18.93,18.93,18.93,1145200.0,16.5742,16.5742,16.5742,16.5742,1145200.0
2014-04-22 13:20:00,18.93,18.94,18.93,18.94,775600.0,16.5742,16.583,16.5742,16.583,775600.0
2014-04-22 13:25:00,18.93,18.94,18.93,18.93,898800.0,16.5742,16.583,16.5742,16.5742,898800.0
2014-04-22 13:30:00,18.94,18.94,18.93,18.93,918400.0,16.583,16.583,16.5742,16.5742,918400.0
2014-04-22 13:35:00,18.94,18.94,18.93,18.94,803600.0,16.583,16.583,16.5742,16.583,803600.0
2014-04-22 13:40:00,18.94,18.95,18.94,18.94,893200.0,16.583,16.5917,16.583,16.583,893200.0
2014-04-22 13:45:00,18.94,18.95,18.93,18.93,1304800.0,16.583,16.5917,16.5742,16.5742,1304800.0
2014-04-22 13:50:00,18.93,18.96,18.93,18.95,1355200.0,16.5742,16.6005,16.5742,16.5917,1355200.0
2014-04-22 13:55:00,18.95,18.98,18.95,18.97,2688000.0,16.5917,16.618,16.5917,16.6092,2688000.0
2014-04-22 14:00:00,18.97,18.98,18.96,18.96,789600.0,16.6092,16.618,16.6005,16.6005,789600.0
2014-04-22 14:05:00,18.96,18.97,18.95,18.96,1013600.0,16.6005,16.6092,16.5917,16.6005,1013600.0
2014-04-22 14:10:00,18.96,18.96,18.94,18.95,1321600.0,16.6005,16.6005,16.583,16.5917,1321600.0
2014-04-22 14:15:00,18.95,18.97,18.95,18.97,1122800.0,16.5917,16.6092,16.5917,16.6092,1122800.0
2014-04-22 14:20:00,18.97,18.98,18.96,18.97,1349600.0,16.6092,16.618,16.6005,16.6092,1349600.0
2014-04-22 14:25:00,18.97,18.97,18.97,18.97,1170400.0,16.6092,16.6092,16.6092,16.6092,1170400.0
2014-04-22 14:30:00,18.97,18.98,18.97,18.98,1229200.0,16.6092,16.618,16.6092,16.618,1229200.0
2014-04-22 14:35:00,18.98,18.99,18.97,18.98,1724800.0,16.618,16.6268,16.6092,16.618,1724800.0
2014-04-22 14:40:00,18.98,18.98,18.97,18.98,1425200.0,16.618,16.618,16.6092,16.618,1425200.0
2014-04-22 14:45:00,18.98,18.98,18.97,18.98,784000.0,16.618,16.618,16.6092,16.618,784000.0
2014-04-22 14:50:00,18.98,18.98,18.97,18.97,1192800.0,16.618,16.618,16.6092,16.6092,1192800.0
2014-04-22 14:55:00,18.97,18.98,18.97,18.98,1215200.0,16.6092,16.618,16.6092,16.618,1215200.0
2014-04-22 15:00:00,18.97,18.98,18.97,18.97,1492400.0,16.6092,16.618,16.6092,16.6092,1492400.0
2014-04-22 15:05:00,18.97,18.98,18.97,18.98,982800.0,16.6092,16.618,16.6092,16.618,982800.0
2014-04-22 15:10:00,18.98,18.98,18.97,18.98,1514800.0,16.618,16.618,16.6092,16.618,1514800.0
2014-04-22 15:15:00,18.98,18.98,18.97,18.98,1786400.0,16.618,16.618,16.6092,16.618,1786400.0
2014-04-22 15:20:00,18.98,18.98,18.97,18.97,1744400.0,16.618,16.618,16.6092,16.6092,1744400.0
2014-04-22 15:25:00,18.97,18.98,18.97,18.97,1134000.0,16.6092,16.618,16.6092,16.6092,1134000.0
2014-04-22 15:30:00,18.97,18.98,18.97,18.98,1769600.0,16.6092,16.618,16.6092,16.618,1769600.0
2014-04-22 15:35:00,18.98,18.98,18.97,18.97,2091600.0,16.618,16.618,16.6092,16.6092,2091600.0
2014-04-22 15:40:00,18.97,18.97,18.96,18.96,2464000.0,16.6092,16.6092,16.6005,16.6005,2464000.0
2014-04-22 15:45:00,18.97,18.98,18.96,18.98,2396800.0,16.6092,16.618,16.6005,16.618,2396800.0
2014-04-22 15:50:00,18.98,18.98,18.98,18.98,2648800.0,16.618,16.618,16.618,16.618,2648800.0
2014-04-22 15:55:00,18.98,18.99,18.97,18.99,5689600.0,16.618,16.6268,16.6092,16.6268,5689600.0
2014-04-23 09:30:00,18.9,18.91,18.85,18.9,9394000.0,16.548,16.5567,16.5042,16.548,9394000.0
2014-04-23 09:35:00,18.89,18.89,18.87,18.88,3220000.0,16.5392,16.5392,16.5217,16.5304,3220000.0
2014-04-23 09:40:00,18.88,18.95,18.87,18.95,5250000.0,16.5304,16.5917,16.5217,16.5917,5250000.0
2014-04-23 09:45:00,18.95,18.96,18.92,18.93,4062800.0,16.5917,16.6005,16.5655,16.5742,4062800.0
2014-04-23 09:50:00,18.93,18.96,18.92,18.96,3449600.0,16.5742,16.6005,16.5655,16.6005,3449600.0
2014-04-23 09:55:00,18.96,18.97,18.9,18.92,3903200.0,16.6005,16.6092,16.548,16.5655,3903200.0
2014-04-23 10:00:00,18.92,18.92,18.86,18.86,4558400.0,16.5655,16.5655,16.5129,16.5129,4558400.0
2014-04-23 10:05:00,18.86,18.89,18.86,18.88,2872800.0,16.5129,16.5392,16.5129,16.5304,2872800.0
2014-04-23 10:10:00,18.88,18.9,18.87,18.88,1906800.0,16.5304,16.548,16.5217,16.5304,1906800.0
2014-04-23 10:15:00,18.88,18.9,18.87,18.88,2189600.0,16.5304,16.548,16.5217,16.5304,2189600.0
2014-04-23 10:20:00,18.88,18.9,18.88,18.9,2072000.0,16.5304,16.548,16.5304,16.548,2072000.0
2014-04-23 10:25:00,18.9,18.91,18.88,18.9,1954400.0,16.548,16.5567,16.5304,16.548,1954400.0
2014-04-23 10:30:00,18.9,18.9,18.88,18.88,1747200.0,16.548,16.548,16.5304,16.5304,1747200.0
2014-04-23 10:35:00,18.88,18.92,18.88,18.91,2452800.0,16.5304,16.5655,16.5304,16.5567,2452800.0
2014-04-23 10:40:00,18.91,18.92,18.9,18.91,1736000.0,16.5567,16.5655,16.548,16.5567,1736000.0
2014-04-23 10:45:00,18.91,18.92,18.9,18.92,2380000.0,16.5567,16.5655,16.548,16.5655,2380000.0
2014-04-23 10:50:00,18.92,18.92,18.9,18.91,2284800.0,16.5655,16.5655,16.548,16.5567,2284800.0
2014-04-23 10:55:00,18.91,18.91,18.9,18.9,1523200.0,16.5567,16.5567,16.548,16.548,1523200.0
2014-04-23 11:00:00,18.9,18.92,18.89,18.91,2800000.0,16.548,16.5655,16.5392,16.5567,2800000.0
2014-04-23 11:05:00,18.91,18.92,18.9,18.91,1596000.0,16.5567,16.5655,16.548,16.5567,1596000.0
2014-04-23 11:10:00,18.91,18.91,18.87,18.88,2713200.0,16.5567,16.5567,16.5217,16.5304,2713200.0
2014-04-23 11:15:00,18.88,18.9,18.88,18.89,2480800.0,16.5304,16.548,16.5304,16.5392,2480800.0
2014-04-23 11:20:00,18.89,18.9,18.88,18.89,1598800.0,16.5392,16.548,16.5304,16.5392,1598800.0
2014-04-23 11:25:00,18.89,18.89,18.88,18.89,2066400.0,16.5392,16.5392,16.5304,16.5392,2066400.0
2014-04-23 11:30:00,18.89,18.9,18.88,18.89,1780800.0,16.5392,16.548,16.5304,16.5392,1780800.0
2014-04-23 11:35:00,18.89,18.89,18.88,18.88,1288000.0,16.5392,16.5392,16.5304,16.5304,1288000.0
2014-04-23 11:40:00,18.88,18.89,18.87,18.88,2186800.0,16.5304,16.5392,16.5217,16.5304,2186800.0
2014-04-23 11:45:00,18.88,18.88,18.87,18.88,2133600.0,16.5304,16.5304,16.5217,16.5304,2133600.0
2014-04-23 11:50:00,18.88,18.88,18.87,18.88,1290800.0,16.5304,16.5304,16.5217,16.5304,1290800.0
2014-04-23 11:55:00,18.88,18.88,18.87,18.88,859600.0,16.5304,16.5304,16.5217,16.5304,859600.0
2014-04-23 12:00:00,18.88,18.88,18.87,18.88,1624000.0,16.5304,16.5304,16.5217,16.5304,1624000.0
2014-04-23 12:05:00,18.88,18.88,18.87,18.87,3906000.0,16.5304,16.5304,16.5217,16.5217,3906000.0
2014-04-23 12:10:00,18.87,18.89,18.87,18.88,2419200.0,16.5217,16.5392,16.5217,16.5304,2419200.0
2014-04-23 12:15:00,18.88,18.88,18.87,18.87,1313200.0,16.5304,16.5304,16.5217,16.5217,1313200.0
2014-04-23 12:20:00,18.87,18.88,18.87,18.87,1391600.0,16.5217,16.5304,16.5217,16.5217,1391600.0
2014-04-23 12:25:00,18.88,18.89,18.87,18.89,1593200.0,16.5304,16.5392,16.5217,16.5392,1593200.0
2014-04-23 12:30:00,18.88,18.89,18.88,18.89,1047200.0,16.5304,16.5392,16.5304,16.5392,1047200.0
2014-04-23 12:35:00,18.89,18.89,18.88,18.89,1408400.0,16.5392,16.5392,16.5304,16.5392,1408400.0
2014-04-23 12:40:00,18.89,18.89,18.88,18.89,730800.0,16.5392,16.5392,16.5304,16.5392,730800.0
2014-04-23 12:45:00,18.89,18.9,18.89,18.89,1895600.0,16.5392,16.548,16.5392,16.5392,1895600.0
2014-04-23 12:50:00,18.9,18.9,18.89,18.89,1330000.0,16.548,16.548,16.5392,16.5392,1330000.0
2014-04-23 12:55:00,18.89,18.9,18.88,18.88,921200.0,16.5392,16.548,16.5304,16.5304,921200.0
2014-04-23 13:00:00,18.88,18.89,18.88,18.88,1660400.0,16.5304,16.5392,16.5304,16.5304,1660400.0
2014-04-23 13:05:00,18.88,18.88,18.86,18.87,2220400.0,16.5304,16.5304,16.5129,16.5217,2220400.0
2014-04-23 13:10:00,18.86,18.87,18.84,18.84,2926000.0,16.5129,16.5217,16.4954,16.4954,2926000.0
2014-04-23 13:15:00,18.84,18.85,18.83,18.83,3116400.0,16.4954,16.5042,16.4867,16.4867,3116400.0
2014-04-23 13:20:00,18.84,18.85,18.83,18.85,1302000.0,16.4954,16.5042,16.4867,16.5042,1302000.0
2014-04-23 13:25:00,18.85,18.85,18.84,18.84,1568000.0,16.5042,16.5042,16.4954,16.4954,1568000.0
2014-04-23 13:30:00,18.84,18.84,18.84,18.84,1590400.0,16.4954,16.4954,16.4954,16.4954,1590400.0
2014-04-23 13:35:00,18.84,18.85,18.82,18.82,2069200.0,16.4954,16.5042,16.4779,16.4779,2069200.0
2014-04-23 13:40:00,18.82,18.84,18.82,18.82,1274000.0,16.4779,16.4954,16.4779,16.4779,1274000.0
2014-04-23 13:45:00,18.82,18.83,18.81,18.81,3094000.0,16.4779,16.4867,16.4692,16.4692,3094000.0
2014-04-23 13:50:00,18.81,18.82,18.79,18.82,2298800.0,16.4692,16.4779,16.4516,16.4779,2298800.0
2014-04-23 13:55:00,18.82,18.82,18.81,18.82,1587600.0,16.4779,16.4779,16.4692,16.4779,1587600.0
2014-04-23 14:00:00,18.82,18.83,18.81,18.83,2114000.0,16.4779,16.4867,16.4692,16.4867,2114000.0
2014-04-23 14:05:00,18.82,18.83,18.82,18.83,2167200.0,16.4779,16.4867,16.4779,16.4867,2167200.0
2014-04-23 14:10:00,18.83,18.85,18.83,18.85,1649200.0,16.4867,16.5042,16.4867,16.5042,1649200.0
2014-04-23 14:15:00,18.84,18.85,18.81,18.82,2825200.0,16.4954,16.5042,16.4692,16.4779,2825200.0
2014-04-23 14:20:00,18.82,18.83,18.81,18.82,1458800.0,16.4779,16.4867,16.4692,16.4779,1458800.0
2014-04-23 14:25:00,18.82,18.82,18.81,18.81,1638000.0,16.4779,16.4779,16.4692,16.4692,1638000.0
2014-04-23 14:30:00,18.82,18.82,18.81,18.82,1783600.0,16.4779,16.4779,16.4692,16.4779,1783600.0
2014-04-23 14:35:00,18.82,18.83,18.81,18.81,2864400.0,16.4779,16.4867,16.4692,16.4692,2864400.0
2014-04-23 14:40:00,18.81,18.81,18.79,18.8,2128000.0,16.4692,16.4692,16.4516,16.4604,2128000.0
2014-04-23 14:45:00,18.8,18.81,18.79,18.81,1696800.0,16.4604,16.4692,16.4516,16.4692,1696800.0
2014-04-23 14:50:00,18.8,18.82,18.8,18.81,1559600.0,16.4604,16.4779,16.4604,16.4692,1559600.0
2014-04-23 14:55:00,18.81,18.83,18.81,18.82,1814400.0,16.4692,16.4867,16.4692,16.4779,1814400.0
2014-04-23 15:00:00,18.82,18.82,18.8,18.8,2284800.0,16.4779,16.4779,16.4604,16.4604,2284800.0
2014-04-23 15:05:00,18.8,18.82,18.8,18.81,1596000.0,16.4604,16.4779,16.4604,16.4692,1596000.0
2014-04-23 15:10:00,18.82,18.82,18.81,18.82,2254000.0,16.4779,16.4779,16.4692,16.4779,2254000.0
2014-04-23 15:15:00,18.82,18.82,18.81,18.81,1668800.0,16.4779,16.4779,16.4692,16.4692,1668800.0
2014-04-23 15:20:00,18.81,18.82,18.8,18.8,1691200.0,16.4692,16.4779,16.4604,16.4604,1691200.0
2014-04-23 15:25:00,18.81,18.81,18.79,18.79,3704400.0,16.4692,16.4692,16.4516,16.4516,3704400.0
2014-04-23 15:30:00,18.79,18.8,18.79,18.79,3483200.0,16.4516,16.4604,16.4516,16.4516,3483200.0
2014-04-23 15:35:00,18.79,18.79,18.78,18.78,3824800.0,16.4516,16.4516,16.4429,16.4429,3824800.0
2014-04-23 15:40:00,18.78,18.79,18.78,18.79,3656800.0,16.4429,16.4516,16.4429,16.4516,3656800.0
2014-04-23 15:45:00,18.79,18.79,18.78,18.78,3841600.0,16.4516,16.4516,16.4429,16.4429,3841600.0
2014-04-23 15:50:00,18.78,18.78,18.78,18.78,4771200.0,16.4429,16.4429,16.4429,16.4429,4771200.0
2014-04-23 15:55:00,18.78,18.78,18.73,18.74,12314400.0,16.4429,16.4429,16.3991,16.4079,12314400.0
2014-04-24 09:30:00,20.29,20.32,20.19,20.21,66267600.0,17.765,17.7912,17.6774,17.6949,66267600.0
2014-04-24 09:35:00,20.21,20.23,20.15,20.19,31626000.0,17.6949,17.7124,17.6424,17.6774,31626000.0
2014-04-24 09:40:00,20.19,20.2,20.09,20.09,21784000.0,17.6774,17.6862,17.5899,17.5899,21784000.0
2014-04-24 09:45:00,20.09,20.12,20.03,20.04,21576800.0,17.5899,17.6161,17.5373,17.5461,21576800.0
2014-04-24 09:50:00,20.04,20.16,20.03,20.15,21691600.0,17.5461,17.6512,17.5373,17.6424,21691600.0
2014-04-24 09:55:00,20.15,20.16,20.12,20.15,14590800.0,17.6424,17.6512,17.6161,17.6424,14590800.0
2014-04-24 10:00:00,20.14,20.15,20.08,20.09,13442800.0,17.6336,17.6424,17.5811,17.5899,13442800.0
2014-04-24 10:05:00,20.09,20.09,20.04,20.07,11564000.0,17.5899,17.5899,17.5461,17.5724,11564000.0
2014-04-24 10:10:00,20.06,20.14,20.05,20.11,11440800.0,17.5636,17.6336,17.5548,17.6074,11440800.0
2014-04-24 10:15:00,20.11,20.17,20.1,20.17,14453600.0,17.6074,17.6599,17.5986,17.6599,14453600.0
2014-04-24 10:20:00,20.17,20.19,20.14,20.19,11550000.0,17.6599,17.6774,17.6336,17.6774,11550000.0
2014-04-24 10:25:00,20.19,20.21,20.17,20.21,11076800.0,17.6774,17.6949,17.6599,17.6949,11076800.0
2014-04-24 10:30:00,20.21,20.23,20.2,20.22,12838000.0,17.6949,17.7124,17.6862,17.7037,12838000.0
2014-04-24 10:35:00,20.22,20.24,20.22,20.23,8551200.0,17.7037,17.7212,17.7037,17.7124,8551200.0
2014-04-24 10:40:00,20.23,20.24,20.22,20.22,9088800.0,17.7124,17.7212,17.7037,17.7037,9088800.0
2014-04-24 10:45:00,20.22,20.23,20.17,20.19,7117600.0,17.7037,17.7124,17.6599,17.6774,7117600.0
2014-04-24 10:50:00,20.19,20.19,20.17,20.18,4169200.0,17.6774,17.6774,17.6599,17.6687,4169200.0
2014-04-24 10:55:00,20.19,20.22,20.18,20.22,6053600.0,17.6774,17.7037,17.6687,17.7037,6053600.0
2014-04-24 11:00:00,20.22,20.22,20.19,20.21,4186000.0,17.7037,17.7037,17.6774,17.6949,4186000.0
2014-04-24 11:05:00,20.2,20.21,20.19,20.19,4575200.0,17.6862,17.6949,17.6774,17.6774,4575200.0
2014-04-24 11:10:00,20.19,20.21,20.18,20.19,3620400.0,17.6774,17.6949,17.6687,17.6774,3620400.0
2014-04-24 11:15:00,20.18,20.21,20.18,20.19,3763200.0,17.6687,17.6949,17.6687,17.6774,3763200.0
2014-04-24 11:20:00,20.19,20.24,20.19,20.23,5135200.0,17.6774,17.7212,17.6774,17.7124,5135200.0
2014-04-24 11:25:00,20.23,20.24,20.21,20.24,3542000.0,17.7124,17.7212,17.6949,17.7212,3542000.0
2014-04-24 11:30:00,20.24,20.26,20.24,20.26,7616000.0,17.7212,17.7387,17.7212,17.7387,7616000.0
2014-04-24 11:35:00,20.26,20.27,20.24,20.25,4594800.0,17.7387,17.7475,17.7212,17.73,4594800.0
2014-04-24 11:40:00,20.25,20.26,20.25,20.26,3354400.0,17.73,17.7387,17.73,17.7387,3354400.0
2014-04-24 11:45:00,20.26,20.26,20.24,20.25,4174800.0,17.7387,17.7387,17.7212,17.73,4174800.0
2014-04-24 11:50:00,20.26,20.26,20.25,20.25,3858400.0,17.7387,17.7387,17.73,17.73,3858400.0
2014-04-24 11:55:00,20.25,20.27,20.25,20.26,3679200.0,17.73,17.7475,17.73,17.7387,3679200.0
2014-04-24 12:00:00,20.26,20.27,20.23,20.24,6020000.0,17.7387,17.7475,17.7124,17.7212,6020000.0
2014-04-24 12:05:00,20.24,20.25,20.21,20.22,3228400.0,17.7212,17.73,17.6949,17.7037,3228400.0
2014-04-24 12:10:00,20.22,20.24,20.21,20.23,2284800.0,17.7037,17.7212,17.6949,17.7124,2284800.0
2014-04-24 12:15:00,20.23,20.25,20.22,20.25,2598400.0,17.7124,17.73,17.7037,17.73,2598400.0
2014-04-24 12:20:00,20.25,20.25,20.23,20.24,2354800.0,17.73,17.73,17.7124,17.7212,2354800.0
2014-04-24 12:25:00,20.24,20.26,20.23,20.25,3458000.0,17.7212,17.7387,17.7124,17.73,3458000.0
2014-04-24 12:30:00,20.25,20.26,20.24,20.26,2522800.0,17.73,17.7387,17.7212,17.7387,2522800.0
2014-04-24 12:35:00,20.26,20.26,20.24,20.24,3318000.0,17.7387,17.7387,17.7212,17.7212,3318000.0
2014-04-24 12:40:00,20.24,20.26,20.24,20.25,2217600.0,17.7212,17.7387,17.7212,17.73,2217600.0
2014-04-24 12:45:00,20.25,20.27,20.25,20.26,2315600.0,17.73,17.7475,17.73,17.7387,2315600.0
2014-04-24 12:50:00,20.26,20.27,20.25,20.25,4393200.0,17.7387,17.7475,17.73,17.73,4393200.0
2014-04-24 12:55:00,20.25,20.27,20.25,20.27,3430000.0,17.73,17.7475,17.73,17.7475,3430000.0
2014-04-24 13:00:00,20.27,20.27,20.25,20.26,1943200.0,17.7475,17.7475,17.73,17.7387,1943200.0
2014-04-24 13:05:00,20.26,20.26,20.25,20.26,1901200.0,17.7387,17.7387,17.73,17.7387,1901200.0
2014-04-24 13:10:00,20.26,20.27,20.25,20.26,2567600.0,17.7387,17.7475,17.73,17.7387,2567600.0
2014-04-24 13:15:00,20.26,20.28,20.25,20.26,3754800.0,17.7387,17.7562,17.73,17.7387,3754800.0
2014-04-24 13:20:00,20.26,20.28,20.26,20.27,2948400.0,17.7387,17.7562,17.7387,17.7475,2948400.0
2014-04-24 13:25:00,20.27,20.27,20.26,20.27,2060800.0,17.7475,17.7475,17.7387,17.7475,2060800.0
2014-04-24 13:30:00,20.27,20.28,20.26,20.27,3096800.0,17.7475,17.7562,17.7387,17.7475,3096800.0
2014-04-24 13:35:00,20.28,20.28,20.24,20.25,4681600.0,17.7562,17.7562,17.7212,17.73,4681600.0
2014-04-24 13:40:00,20.25,20.26,20.25,20.25,2450000.0,17.73,17.7387,17.73,17.73,2450000.0
2014-04-24 13:45:00,20.25,20.27,20.25,20.25,2861600.0,17.73,17.7475,17.73,17.73,2861600.0
2014-04-24 13:50:00,20.25,20.28,20.25,20.26,4328800.0,17.73,17.7562,17.73,17.7387,4328800.0
2014-04-24 13:55:00,20.26,20.28,20.26,20.26,3679200.0,17.7387,17.7562,17.7387,17.7387,3679200.0
2014-04-24 14:00:00,20.26,20.27,20.25,20.27,2850400.0,17.7387,17.7475,17.73,17.7475,2850400.0
2014-04-24 14:05:00,20.27,20.27,20.26,20.26,2668400.0,17.7475,17.7475,17.7387,17.7387,2668400.0
2014-04-24 14:10:00,20.26,20.26,20.24,20.26,4796400.0,17.7387,17.7387,17.7212,17.7387,4796400.0
2014-04-24 14:15:00,20.26,20.27,20.26,20.27,3329200.0,17.7387,17.7475,17.7387,17.7475,3329200.0
2014-04-24 14:20:00,20.27,20.27,20.26,20.27,2405200.0,17.7475,17.7475,17.7387,17.7475,2405200.0
2014-04-24 14:25:00,20.27,20.29,20.26,20.28,6258000.0,17.7475,17.765,17.7387,17.7562,6258000.0
2014-04-24 14:30:00,20.28,20.28,20.27,20.28,4267200.0,17.7562,17.7562,17.7475,17.7562,4267200.0
2014-04-24 14:35:00,20.28,20.29,20.26,20.27,5056800.0,17.7562,17.765,17.7387,17.7475,5056800.0
2014-04-24 14:40:00,20.27,20.28,20.26,20.28,2662800.0,17.7475,17.7562,17.7387,17.7562,2662800.0
2014-04-24 14:45:00,20.28,20.29,20.27,20.28,3340400.0,17.7562,17.765,17.7475,17.7562,3340400.0
2014-04-24 14:50:00,20.28,20.29,20.27,20.29,4359600.0,17.7562,17.765,17.7475,17.765,4359600.0
2014-04-24 14:55:00,20.29,20.29,20.27,20.29,4183200.0,17.765,17.765,17.7475,17.765,4183200.0
2014-04-24 15:00:00,20.29,20.32,20.29,20.32,7285600.0,17.765,17.7912,17.765,17.7912,7285600.0
2014-04-24 15:05:00,20.32,20.32,20.3,20.31,6244000.0,17.7912,17.7912,17.7737,17.7825,6244000.0
2014-04-24 15:10:00,20.31,20.34,20.31,20.34,5020400.0,17.7825,17.8088,17.7825,17.8088,5020400.0
2014-04-24 15:15:00,20.34,20.35,20.34,20.34,6227200.0,17.8088,17.8175,17.8088,17.8088,6227200.0
2014-04-24 15:20:00,20.34,20.35,20.33,20.35,4617200.0,17.8088,17.8175,17.8,17.8175,4617200.0
2014-04-24 15:25:00,20.35,20.35,20.34,20.35,3547600.0,17.8175,17.8175,17.8088,17.8175,3547600.0
2014-04-24 15:30:00,20.35,20.35,20.33,20.33,5908000.0,17.8175,17.8175,17.8,17.8,5908000.0
2014-04-24 15:35:00,20.33,20.34,20.33,20.34,5163200.0,17.8,17.8088,17.8,17.8088,5163200.0
2014-04-24 15:40:00,20.34,20.36,20.34,20.34,7434000.0,17.8088,17.8263,17.8088,17.8088,7434000.0
2014-04-24 15:45:00,20.34,20.35,20.34,20.35,5994800.0,17.8088,17.8175,17.8088,17.8175,5994800.0
2014-04-24 15:50:00,20.35,20.35,20.31,20.31,9189600.0,17.8175,17.8175,17.7825,17.7825,9189600.0
2014-04-24 15:55:00,20.31,20.31,20.26,20.28,17474800.0,17.7825,17.7825,17.7387,17.7562,17474800.0
2014-04-25 09:30:00,20.16,20.21,20.14,20.2,13487600.0,17.6512,17.6949,17.6336,17.6862,13487600.0
2014-04-25 09:35:00,20.2,20.21,20.18,20.2,6022800.0,17.6862,17.6949,17.6687,17.6862,6022800.0
2014-04-25 09:40:00,20.19,20.26,20.19,20.26,7980000.0,17.6774,17.7387,17.6774,17.7387,7980000.0
2014-04-25 09:45:00,20.26,20.28,20.24,20.24,8324400.0,17.7387,17.7562,17.7212,17.7212,8324400.0
2014-04-25 09:50:00,20.24,20.24,20.2,20.22,6087200.0,17.7212,17.7212,17.6862,17.7037,6087200.0
2014-04-25 09:55:00,20.22,20.24,20.18,20.21,4774000.0,17.7037,17.7212,17.6687,17.6949,4774000.0
2014-04-25 10:00:00,20.21,20.21,20.17,20.19,4824400.0,17.6949,17.6949,17.6599,17.6774,4824400.0
2014-04-25 10:05:00,20.18,20.2,20.17,20.19,4222400.0,17.6687,17.6862,17.6599,17.6774,4222400.0
2014-04-25 10:10:00,20.18,20.2,20.17,20.19,3581200.0,17.6687,17.6862,17.6599,17.6774,3581200.0
2014-04-25 10:15:00,20.19,20.23,20.18,20.22,3956400.0,17.6774,17.7124,17.6687,17.7037,3956400.0
2014-04-25 10:20:00,20.22,20.26,20.22,20.25,5174400.0,17.7037,17.7387,17.7037,17.73,5174400.0
2014-04-25 10:25:00,20.25,20.25,20.22,20.23,2489200.0,17.73,17.73,17.7037,17.7124,2489200.0
2014-04-25 10:30:00,20.22,20.23,20.18,20.2,3211600.0,17.7037,17.7124,17.6687,17.6862,3211600.0
2014-04-25 10:35:00,20.2,20.2,20.18,20.2,2758000.0,17.6862,17.6862,17.6687,17.6862,2758000.0
2014-04-25 10:40:00,20.2,20.21,20.19,20.2,1926400.0,17.6862,17.6949,17.6774,17.6862,1926400.0
2014-04-25 10:45:00,20.2,20.23,20.19,20.21,2240000.0,17.6862,17.7124,17.6774,17.6949,2240000.0
2014-04-25 10:50:00,20.21,20.23,20.21,20.21,2212000.0,17.6949,17.7124,17.6949,17.6949,2212000.0
2014-04-25 10:55:00,20.21,20.23,20.2,20.21,1892800.0,17.6949,17.7124,17.6862,17.6949,1892800.0
2014-04-25 11:00:00,20.21,20.22,20.2,20.21,2259600.0,17.6949,17.7037,17.6862,17.6949,2259600.0
2014-04-25 11:05:00,20.21,20.21,20.18,20.19,2606800.0,17.6949,17.6949,17.6687,17.6774,2606800.0
2014-04-25 11:10:00,20.19,20.21,20.19,20.21,2231600.0,17.6774,17.6949,17.6774,17.6949,2231600.0
2014-04-25 11:15:00,20.21,20.25,20.21,20.25,4172000.0,17.6949,17.73,17.6949,17.73,4172000.0
2014-04-25 11:20:00,20.25,20.25,20.24,20.25,2791600.0,17.73,17.73,17.7212,17.73,2791600.0
2014-04-25 11:25:00,20.25,20.28,20.24,20.28,4583600.0,17.73,17.7562,17.7212,17.7562,4583600.0
2014-04-25 11:30:00,20.28,20.33,20.28,20.32,8142400.0,17.7562,17.8,17.7562,17.7912,8142400.0
2014-04-25 11:35:00,20.32,20.36,20.31,20.35,10458000.0,17.7912,17.8263,17.7825,17.8175,10458000.0
2014-04-25 11:40:00,20.35,20.36,20.33,20.34,6854400.0,17.8175,17.8263,17.8,17.8088,6854400.0
2014-04-25 11:45:00,20.34,20.35,20.32,20.34,2808400.0,17.8088,17.8175,17.7912,17.8088,2808400.0
2014-04-25 11:50:00,20.33,20.36,20.33,20.35,3365600.0,17.8,17.8263,17.8,17.8175,3365600.0
2014-04-25 11:55:00,20.35,20.38,20.34,20.34,7400400.0,17.8175,17.8438,17.8088,17.8088,7400400.0
2014-04-25 12:00:00,20.35,20.35,20.31,20.33,4054400.0,17.8175,17.8175,17.7825,17.8,4054400.0
2014-04-25 12:05:00,20.33,20.33,20.32,20.33,2660000.0,17.8,17.8,17.7912,17.8,2660000.0
2014-04-25 12:10:00,20.33,20.36,20.32,20.33,2623600.0,17.8,17.8263,17.7912,17.8,2623600.0
2014-04-25 12:15:00,20.33,20.35,20.33,20.34,1425200.0,17.8,17.8175,17.8,17.8088,1425200.0
2014-04-25 12:20:00,20.34,20.34,20.3,20.31,2763600.0,17.8088,17.8088,17.7737,17.7825,2763600.0
2014-04-25 12:25:00,20.31,20.32,20.31,20.31,1008000.0,17.7825,17.7912,17.7825,17.7825,1008000.0
2014-04-25 12:30:00,20.32,20.32,20.31,20.31,1092000.0,17.7912,17.7912,17.7825,17.7825,1092000.0
2014-04-25 12:35:00,20.31,20.31,20.29,20.3,2119600.0,17.7825,17.7825,17.765,17.7737,2119600.0
2014-04-25 12:40:00,20.31,20.31,20.29,20.29,1209600.0,17.7825,17.7825,17.765,17.765,1209600.0
2014-04-25 12:45:00,20.29,20.29,20.26,20.26,2492000.0,17.765,17.765,17.7387,17.7387,2492000.0
2014-04-25 12:50:00,20.27,20.27,20.24,20.25,2548000.0,17.7475,17.7475,17.7212,17.73,2548000.0
2014-04-25 12:55:00,20.24,20.27,20.24,20.26,1724800.0,17.7212,17.7475,17.7212,17.7387,1724800.0
2014-04-25 13:00:00,20.27,20.27,20.25,20.26,1817200.0,17.7475,17.7475,17.73,17.7387,1817200.0
2014-04-25 13:05:00,20.26,20.28,20.26,20.28,1576400.0,17.7387,17.7562,17.7387,17.7562,1576400.0
2014-04-25 13:10:00,20.28,20.3,20.28,20.3,2377200.0,17.7562,17.7737,17.7562,17.7737,2377200.0
2014-04-25 13:15:00,20.3,20.33,20.29,20.32,4079600.0,17.7737,17.8,17.765,17.7912,4079600.0
2014-04-25 13:20:00,20.33,20.33,20.31,20.32,1268400.0,17.8,17.8,17.7825,17.7912,1268400.0
2014-04-25 13:25:00,20.32,20.34,20.32,20.33,1736000.0,17.7912,17.8088,17.7912,17.8,1736000.0
2014-04-25 13:30:00,20.33,20.33,20.31,20.32,1565200.0,17.8,17.8,17.7825,17.7912,1565200.0
2014-04-25 13:35:00,20.32,20.32,20.31,20.32,1817200.0,17.7912,17.7912,17.7825,17.7912,1817200.0
2014-04-25 13:40:00,20.32,20.34,20.31,20.34,1892800.0,17.7912,17.8088,17.7825,17.8088,1892800.0
2014-04-25 13:45:00,20.34,20.34,20.32,20.33,1780800.0,17.8088,17.8088,17.7912,17.8,1780800.0
2014-04-25 13:50:00,20.33,20.33,20.31,20.32,2074800.0,17.8,17.8,17.7825,17.7912,2074800.0
2014-04-25 13:55:00,20.32,20.33,20.32,20.32,2259600.0,17.7912,17.8,17.7912,17.7912,2259600.0
2014-04-25 14:00:00,20.32,20.33,20.29,20.3,2464000.0,17.7912,17.8,17.765,17.7737,2464000.0
2014-04-25 14:05:00,20.29,20.33,20.29,20.32,2371600.0,17.765,17.8,17.765,17.7912,2371600.0
2014-04-25 14:10:00,20.32,20.33,20.31,20.33,3539200.0,17.7912,17.8,17.7825,17.8,3539200.0
2014-04-25 14:15:00,20.33,20.33,20.32,20.33,2192400.0,17.8,17.8,17.7912,17.8,2192400.0
2014-04-25 14:20:00,20.33,20.33,20.31,20.33,1895600.0,17.8,17.8,17.7825,17.8,1895600.0
2014-04-25 14:25:00,20.33,20.33,20.31,20.33,1898400.0,17.8,17.8,17.7825,17.8,1898400.0
2014-04-25 14:30:00,20.32,20.33,20.32,20.33,2651600.0,17.7912,17.8,17.7912,17.8,2651600.0
2014-04-25 14:35:00,20.33,20.35,20.32,20.35,3620400.0,17.8,17.8175,17.7912,17.8175,3620400.0
2014-04-25 14:40:00,20.35,20.36,20.34,20.35,4673200.0,17.8175,17.8263,17.8088,17.8175,4673200.0
2014-04-25 14:45:00,20.35,20.36,20.35,20.35,2002000.0,17.8175,17.8263,17.8175,17.8175,2002000.0
2014-04-25 14:50:00,20.35,20.37,20.35,20.37,5980800.0,17.8175,17.835,17.8175,17.835,5980800.0
2014-04-25 14:55:00,20.37,20.38,20.36,20.37,4090800.0,17.835,17.8438,17.8263,17.835,4090800.0
2014-04-25 15:00:00,20.37,20.38,20.37,20.38,3768800.0,17.835,17.8438,17.835,17.8438,3768800.0
2014-04-25 15:05:00,20.38,20.38,20.35,20.35,2973600.0,17.8438,17.8438,17.8175,17.8175,2973600.0
2014-04-25 15:10:00,20.35,20.36,20.34,20.35,2256800.0,17.8175,17.8263,17.8088,17.8175,2256800.0
2014-04-25 15:15:00,20.35,20.37,20.34,20.37,3211600.0,17.8175,17.835,17.8088,17.835,3211600.0
2014-04-25 15:20:00,20.36,20.37,20.36,20.37,2937200.0,17.8263,17.835,17.8263,17.835,2937200.0
2014-04-25 15:25:00,20.37,20.39,20.36,20.39,4726400.0,17.835,17.8525,17.8263,17.8525,4726400.0
2014-04-25 15:30:00,20.39,20.4,20.39,20.4,4314800.0,17.8525,17.8613,17.8525,17.8613,4314800.0
2014-04-25 15:35:00,20.4,20.4,20.37,20.37,4104800.0,17.8613,17.8613,17.835,17.835,4104800.0
2014-04-25 15:40:00,20.37,20.39,20.37,20.39,3357200.0,17.835,17.8525,17.835,17.8525,3357200.0
2014-04-25 15:45:00,20.39,20.4,20.39,20.4,5336800.0,17.8525,17.8613,17.8525,17.8613,5336800.0
2014-04-25 15:50:00,20.4,20.4,20.4,20.4,7515200.0,17.8613,17.8613,17.8613,17.8613,7515200.0
2014-04-25 15:55:00,20.4,20.43,20.4,20.43,16483600.0,17.8613,17.8876,17.8613,17.8876,16483600.0
2014-04-28 09:30:00,20.46,20.53,20.45,20.52,19404000.0,17.9138,17.9751,17.9051,17.9664,19404000.0
2014-04-28 09:35:00,20.52,20.55,20.49,20.52,13462400.0,17.9664,17.9926,17.9401,17.9664,13462400.0
2014-04-28 09:40:00,20.52,20.59,20.5,20.58,9528400.0,17.9664,18.0276,17.9488,18.0189,9528400.0
2014-04-28 09:45:00,20.59,20.69,20.58,20.66,15282400.0,18.0276,18.1152,18.0189,18.0889,15282400.0
2014-04-28 09:50:00,20.66,20.73,20.66,20.72,13638800.0,18.0889,18.1502,18.0889,18.1415,13638800.0
2014-04-28 09:55:00,20.72,20.82,20.71,20.8,14042000.0,18.1415,18.229,18.1327,18.2115,14042000.0
2014-04-28 10:00:00,20.81,20.87,20.78,20.82,14907200.0,18.2203,18.2728,18.194,18.229,14907200.0
2014-04-28 10:05:00,20.82,20.9,20.8,20.88,10581200.0,18.229,18.2991,18.2115,18.2816,10581200.0
2014-04-28 10:10:00,20.88,21.01,20.87,21.0,12244400.0,18.2816,18.3954,18.2728,18.3866,12244400.0
2014-04-28 10:15:00,21.0,21.08,20.96,20.96,19160400.0,18.3866,18.4567,18.3516,18.3516,19160400.0
2014-04-28 10:20:00,20.96,21.0,20.94,20.96,10178000.0,18.3516,18.3866,18.3341,18.3516,10178000.0
2014-04-28 10:25:00,20.96,20.99,20.95,20.98,7929600.0,18.3516,18.3779,18.3428,18.3691,7929600.0
2014-04-28 10:30:00,20.98,21.05,20.96,21.05,10315200.0,18.3691,18.4304,18.3516,18.4304,10315200.0
2014-04-28 10:35:00,21.04,21.06,21.02,21.04,6904800.0,18.4216,18.4392,18.4041,18.4216,6904800.0
2014-04-28 10:40:00,21.04,21.04,20.97,20.99,6003200.0,18.4216,18.4216,18.3604,18.3779,6003200.0
2014-04-28 10:45:00,20.99,21.01,20.97,20.99,3458000.0,18.3779,18.3954,18.3604,18.3779,3458000.0
2014-04-28 10:50:00,20.99,21.0,20.97,20.98,4737600.0,18.3779,18.3866,18.3604,18.3691,4737600.0
2014-04-28 10:55:00,20.98,21.03,20.98,21.03,5454400.0,18.3691,18.4129,18.3691,18.4129,5454400.0
2014-04-28 11:00:00,21.03,21.07,21.03,21.07,12538400.0,18.4129,18.4479,18.4129,18.4479,12538400.0
2014-04-28 11:05:00,21.07,21.17,21.07,21.15,15822800.0,18.4479,18.5355,18.4479,18.518,15822800.0
2014-04-28 11:10:00,21.15,21.17,21.13,21.14,7915600.0,18.518,18.5355,18.5004,18.5092,7915600.0
2014-04-28 11:15:00,21.14,21.18,21.12,21.14,8766800.0,18.5092,18.5442,18.4917,18.5092,8766800.0
2014-04-28 11:20:00,21.14,21.15,21.04,21.05,10581200.0,18.5092,18.518,18.4216,18.4304,10581200.0
2014-04-28 11:25:00,21.05,21.06,21.01,21.02,5611200.0,18.4304,18.4392,18.3954,18.4041,5611200.0
2014-04-28 11:30:00,21.01,21.04,20.98,21.0,5812800.0,18.3954,18.4216,18.3691,18.3866,5812800.0
2014-04-28 11:35:00,21.0,21.06,20.99,21.06,5093200.0,18.3866,18.4392,18.3779,18.4392,5093200.0
2014-04-28 11:40:00,21.06,21.07,21.02,21.03,3396400.0,18.4392,18.4479,18.4041,18.4129,3396400.0
2014-04-28 11:45:00,21.03,21.08,21.02,21.05,3922800.0,18.4129,18.4567,18.4041,18.4304,3922800.0
2014-04-28 11:50:00,21.05,21.06,21.0,21.01,4152400.0,18.4304,18.4392,18.3866,18.3954,4152400.0
2014-04-28 11:55:00,21.01,21.01,20.91,20.94,8218000.0,18.3954,18.3954,18.3078,18.3341,8218000.0
2014-04-28 12:00:00,20.94,20.96,20.93,20.93,3138800.0,18.3341,18.3516,18.3253,18.3253,3138800.0
2014-04-28 12:05:00,20.94,20.94,20.89,20.89,4524800.0,18.3341,18.3341,18.2903,18.2903,4524800.0
2014-04-28 12:10:00,20.89,20.94,20.89,20.94,3984400.0,18.2903,18.3341,18.2903,18.3341,3984400.0
2014-04-28 12:15:00,20.93,21.03,20.93,21.03,5692400.0,18.3253,18.4129,18.3253,18.4129,5692400.0
2014-04-28 12:20:00,21.03,21.03,20.99,21.01,2800000.0,18.4129,18.4129,18.3779,18.3954,2800000.0
2014-04-28 12:25:00,21.01,21.04,21.01,21.04,2937200.0,18.3954,18.4216,18.3954,18.4216,2937200.0
2014-04-28 12:30:00,21.05,21.07,21.04,21.07,3080000.0,18.4304,18.4479,18.4216,18.4479,3080000.0
2014-04-28 12:35:00,21.07,21.07,21.01,21.01,2161600.0,18.4479,18.4479,18.3954,18.3954,2161600.0
2014-04-28 12:40:00,21.01,21.05,21.01,21.04,1965600.0,18.3954,18.4304,18.3954,18.4216,1965600.0
2014-04-28 12:45:00,21.04,21.07,21.03,21.07,3175200.0,18.4216,18.4479,18.4129,18.4479,3175200.0
2014-04-28 12:50:00,21.07,21.07,21.03,21.07,2721600.0,18.4479,18.4479,18.4129,18.4479,2721600.0
2014-04-28 12:55:00,21.07,21.07,21.04,21.05,1618400.0,18.4479,18.4479,18.4216,18.4304,1618400.0
2014-04-28 13:00:00,21.05,21.05,20.98,20.98,2581600.0,18.4304,18.4304,18.3691,18.3691,2581600.0
2014-04-28 13:05:00,20.98,20.99,20.94,20.97,4034800.0,18.3691,18.3779,18.3341,18.3604,4034800.0
2014-04-28 13:10:00,20.97,20.99,20.94,20.95,2374400.0,18.3604,18.3779,18.3341,18.3428,2374400.0
2014-04-28 13:15:00,20.94,20.95,20.91,20.92,3155600.0,18.3341,18.3428,18.3078,18.3166,3155600.0
2014-04-28 13:20:00,20.92,20.92,20.84,20.87,4295200.0,18.3166,18.3166,18.2465,18.2728,4295200.0
2014-04-28 13:25:00,20.87,20.91,20.85,20.89,3903200.0,18.2728,18.3078,18.2553,18.2903,3903200.0
2014-04-28 13:30:00,20.89,20.91,20.82,20.84,3920000.0,18.2903,18.3078,18.229,18.2465,3920000.0
2014-04-28 13:35:00,20.84,20.86,20.81,20.85,3259200.0,18.2465,18.264,18.2203,18.2553,3259200.0
2014-04-28 13:40:00,20.85,20.89,20.83,20.86,2382800.0,18.2553,18.2903,18.2378,18.264,2382800.0
2014-04-28 13:45:00,20.86,20.86,20.81,20.85,3564400.0,18.264,18.264,18.2203,18.2553,3564400.0
2014-04-28 13:50:00,20.85,20.88,20.83,20.88,3584000.0,18.2553,18.2816,18.2378,18.2816,3584000.0
2014-04-28 13:55:00,20.88,20.9,20.86,20.88,2920400.0,18.2816,18.2991,18.264,18.2816,2920400.0
2014-04-28 14:00:00,20.88,20.88,20.83,20.85,2100000.0,18.2816,18.2816,18.2378,18.2553,2100000.0
2014-04-28 14:05:00,20.85,20.87,20.81,20.86,2044000.0,18.2553,18.2728,18.2203,18.264,2044000.0
2014-04-28 14:10:00,20.86,20.92,20.85,20.91,4701200.0,18.264,18.3166,18.2553,18.3078,4701200.0
2014-04-28 14:15:00,20.92,20.93,20.89,20.91,2900800.0,18.3166,18.3253,18.2903,18.3078,2900800.0
2014-04-28 14:20:00,20.9,20.94,20.89,20.93,3180800.0,18.2991,18.3341,18.2903,18.3253,3180800.0
2014-04-28 14:25:00,20.93,20.96,20.91,20.96,3833200.0,18.3253,18.3516,18.3078,18.3516,3833200.0
2014-04-28 14:30:00,20.96,20.98,20.94,20.96,2951200.0,18.3516,18.3691,18.3341,18.3516,2951200.0
2014-04-28 14:35:00,20.96,20.98,20.95,20.98,3116400.0,18.3516,18.3691,18.3428,18.3691,3116400.0
2014-04-28 14:40:00,20.99,20.99,20.93,20.94,3032400.0,18.3779,18.3779,18.3253,18.3341,3032400.0
2014-04-28 14:45:00,20.94,21.03,20.94,21.01,3385200.0,18.3341,18.4129,18.3341,18.3954,3385200.0
2014-04-28 14:50:00,21.0,21.03,20.99,21.01,2338000.0,18.3866,18.4129,18.3779,18.3954,2338000.0
2014-04-28 14:55:00,21.01,21.03,20.99,21.0,1999200.0,18.3954,18.4129,18.3779,18.3866,1999200.0
2014-04-28 15:00:00,21.0,21.02,20.99,21.01,3749200.0,18.3866,18.4041,18.3779,18.3954,3749200.0
2014-04-28 15:05:00,21.02,21.07,21.01,21.07,4925200.0,18.4041,18.4479,18.3954,18.4479,4925200.0
2014-04-28 15:10:00,21.06,21.12,21.05,21.12,7128800.0,18.4392,18.4917,18.4304,18.4917,7128800.0
2014-04-28 15:15:00,21.12,21.16,21.12,21.15,5367600.0,18.4917,18.5267,18.4917,18.518,5367600.0
2014-04-28 15:20:00,21.15,21.17,21.12,21.16,6708800.0,18.518,18.5355,18.4917,18.5267,6708800.0
2014-04-28 15:25:00,21.16,21.17,21.15,21.17,4485600.0,18.5267,18.5355,18.518,18.5355,4485600.0
2014-04-28 15:30:00,21.17,21.21,21.15,21.15,10136000.0,18.5355,18.5705,18.518,18.518,10136000.0
2014-04-28 15:35:00,21.15,21.22,21.15,21.21,8288000.0,18.518,18.5792,18.518,18.5705,8288000.0
2014-04-28 15:40:00,21.21,21.28,21.21,21.27,11866400.0,18.5705,18.6318,18.5705,18.623,11866400.0
2014-04-28 15:45:00,21.27,21.27,21.21,21.21,11401600.0,18.623,18.623,18.5705,18.5705,11401600.0
2014-04-28 15:50:00,21.21,21.25,21.19,21.21,9612400.0,18.5705,18.6055,18.553,18.5705,9612400.0
2014-04-28 15:55:00,21.21,21.23,21.18,21.22,16245600.0,18.5705,18.588,18.5442,18.5792,16245600.0
2014-04-29 09:30:00,21.21,21.29,21.15,21.2,21442400.0,18.5705,18.6405,18.518,18.5617,21442400.0
2014-04-29 09:35:00,21.2,21.22,21.05,21.08,15696800.0,18.5617,18.5792,18.4304,18.4567,15696800.0
2014-04-29 09:40:00,21.08,21.16,21.08,21.15,7445200.0,18.4567,18.5267,18.4567,18.518,7445200.0
2014-04-29 09:45:00,21.15,21.21,21.13,21.14,8716400.0,18.518,18.5705,18.5004,18.5092,8716400.0
2014-04-29 09:50:00,21.14,21.18,21.13,21.16,4558400.0,18.5092,18.5442,18.5004,18.5267,4558400.0
2014-04-29 09:55:00,21.16,21.18,21.1,21.12,6546400.0,18.5267,18.5442,18.4742,18.4917,6546400.0
2014-04-29 10:00:00,21.11,21.14,21.06,21.11,6694800.0,18.4829,18.5092,18.4392,18.4829,6694800.0
2014-04-29 10:05:00,21.12,21.14,21.09,21.13,4813200.0,18.4917,18.5092,18.4654,18.5004,4813200.0
2014-04-29 10:10:00,21.13,21.24,21.13,21.21,6056400.0,18.5004,18.5968,18.5004,18.5705,6056400.0
2014-04-29 10:15:00,21.21,21.24,21.18,21.23,4989600.0,18.5705,18.5968,18.5442,18.588,4989600.0
2014-04-29 10:20:00,21.23,21.26,21.22,21.23,6123600.0,18.588,18.6143,18.5792,18.588,6123600.0
2014-04-29 10:25:00,21.23,21.23,21.14,21.14,7123200.0,18.588,18.588,18.5092,18.5092,7123200.0
2014-04-29 10:30:00,21.14,21.18,21.14,21.16,4200000.0,18.5092,18.5442,18.5092,18.5267,4200000.0
2014-04-29 10:35:00,21.16,21.19,21.15,21.17,3600800.0,18.5267,18.553,18.518,18.5355,3600800.0
2014-04-29 10:40:00,21.17,21.22,21.16,21.2,2948400.0,18.5355,18.5792,18.5267,18.5617,2948400.0
2014-04-29 10:45:00,21.2,21.21,21.17,21.18,2469600.0,18.5617,18.5705,18.5355,18.5442,2469600.0
2014-04-29 10:50:00,21.17,21.19,21.16,21.17,2724400.0,18.5355,18.553,18.5267,18.5355,2724400.0
2014-04-29 10:55:00,21.17,21.2,21.17,21.18,1506400.0,18.5355,18.5617,18.5355,18.5442,1506400.0
2014-04-29 11:00:00,21.18,21.21,21.18,21.18,2360400.0,18.5442,18.5705,18.5442,18.5442,2360400.0
2014-04-29 11:05:00,21.19,21.2,21.15,21.16,2847600.0,18.553,18.5617,18.518,18.5267,2847600.0
2014-04-29 11:10:00,21.16,21.16,21.1,21.11,2811200.0,18.5267,18.5267,18.4742,18.4829,2811200.0
2014-04-29 11:15:00,21.11,21.14,21.1,21.12,2158800.0,18.4829,18.5092,18.4742,18.4917,2158800.0
2014-04-29 11:20:00,21.12,21.17,21.12,21.17,1993600.0,18.4917,18.5355,18.4917,18.5355,1993600.0
2014-04-29 11:25:00,21.17,21.18,21.16,21.17,1901200.0,18.5355,18.5442,18.5267,18.5355,1901200.0
2014-04-29 11:30:00,21.18,21.18,21.15,21.16,1828400.0,18.5442,18.5442,18.518,18.5267,1828400.0
2014-04-29 11:35:00,21.16,21.17,21.14,21.14,1531600.0,18.5267,18.5355,18.5092,18.5092,1531600.0
2014-04-29 11:40:00,21.14,21.21,21.12,21.2,3502800.0,18.5092,18.5705,18.4917,18.5617,3502800.0
2014-04-29 11:45:00,21.2,21.21,21.17,21.17,1548400.0,18.5617,18.5705,18.5355,18.5355,1548400.0
2014-04-29 11:50:00,21.17,21.17,21.14,21.16,1876000.0,18.5355,18.5355,18.5092,18.5267,1876000.0
2014-04-29 11:55:00,21.16,21.17,21.14,21.14,954800.0,18.5267,18.5355,18.5092,18.5092,954800.0
2014-04-29 12:00:00,21.15,21.15,21.12,21.13,1850800.0,18.518,18.518,18.4917,18.5004,1850800.0
2014-04-29 12:05:00,21.13,21.18,21.12,21.15,2405200.0,18.5004,18.5442,18.4917,18.518,2405200.0
2014-04-29 12:10:00,21.15,21.17,21.13,21.13,1800400.0,18.518,18.5355,18.5004,18.5004,1800400.0
2014-04-29 12:15:00,21.13,21.15,21.12,21.15,1839600.0,18.5004,18.518,18.4917,18.518,1839600.0
2014-04-29 12:20:00,21.15,21.18,21.14,21.16,2147600.0,18.518,18.5442,18.5092,18.5267,2147600.0
2014-04-29 12:25:00,21.16,21.19,21.16,21.17,2083200.0,18.5267,18.553,18.5267,18.5355,2083200.0
2014-04-29 12:30:00,21.17,21.18,21.16,21.18,1397200.0,18.5355,18.5442,18.5267,18.5442,1397200.0
2014-04-29 12:35:00,21.18,21.2,21.17,21.18,1470000.0,18.5442,18.5617,18.5355,18.5442,1470000.0
2014-04-29 12:40:00,21.18,21.2,21.16,21.17,1486800.0,18.5442,18.5617,18.5267,18.5355,1486800.0
2014-04-29 12:45:00,21.17,21.17,21.16,21.17,1248800.0,18.5355,18.5355,18.5267,18.5355,1248800.0
2014-04-29 12:50:00,21.17,21.19,21.17,21.19,1433600.0,18.5355,18.553,18.5355,18.553,1433600.0
2014-04-29 12:55:00,21.19,21.19,21.16,21.17,1086400.0,18.553,18.553,18.5267,18.5355,1086400.0
2014-04-29 13:00:00,21.17,21.18,21.15,21.16,1800400.0,18.5355,18.5442,18.518,18.5267,1800400.0
2014-04-29 13:05:00,21.16,21.16,21.14,21.15,1523200.0,18.5267,18.5267,18.5092,18.518,1523200.0
2014-04-29 13:10:00,21.15,21.16,21.15,21.15,1458800.0,18.518,18.5267,18.518,18.518,1458800.0
2014-04-29 13:15:00,21.15,21.16,21.14,21.15,1377600.0,18.518,18.5267,18.5092,18.518,1377600.0
2014-04-29 13:20:00,21.14,21.18,21.14,21.18,2021600.0,18.5092,18.5442,18.5092,18.5442,2021600.0
2014-04-29 13:25:00,21.18,21.19,21.16,21.17,2044000.0,18.5442,18.553,18.5267,18.5355,2044000.0
2014-04-29 13:30:00,21.17,21.17,21.15,21.17,764400.0,18.5355,18.5355,18.518,18.5355,764400.0
2014-04-29 13:35:00,21.17,21.19,21.16,21.18,1338400.0,18.5355,18.553,18.5267,18.5442,1338400.0
2014-04-29 13:40:00,21.18,21.23,21.18,21.22,3984400.0,18.5442,18.588,18.5442,18.5792,3984400.0
2014-04-29 13:45:00,21.22,21.22,21.19,21.2,3099600.0,18.5792,18.5792,18.553,18.5617,3099600.0
2014-04-29 13:50:00,21.2,21.23,21.2,21.23,2984800.0,18.5617,18.588,18.5617,18.588,2984800.0
2014-04-29 13:55:00,21.23,21.24,21.22,21.22,2150400.0,18.588,18.5968,18.5792,18.5792,2150400.0
2014-04-29 14:00:00,21.22,21.22,21.2,21.21,1943200.0,18.5792,18.5792,18.5617,18.5705,1943200.0
2014-04-29 14:05:00,21.21,21.23,21.2,21.23,2702000.0,18.5705,18.588,18.5617,18.588,2702000.0
2014-04-29 14:10:00,21.23,21.25,21.22,21.22,3693200.0,18.588,18.6055,18.5792,18.5792,3693200.0
2014-04-29 14:15:00,21.22,21.22,21.21,21.22,1867600.0,18.5792,18.5792,18.5705,18.5792,1867600.0
2014-04-29 14:20:00,21.22,21.24,21.22,21.22,1355200.0,18.5792,18.5968,18.5792,18.5792,1355200.0
2014-04-29 14:25:00,21.22,21.23,21.21,21.22,1750000.0,18.5792,18.588,18.5705,18.5792,1750000.0
2014-04-29 14:30:00,21.21,21.23,21.21,21.22,806400.0,18.5705,18.588,18.5705,18.5792,806400.0
2014-04-29 14:35:00,21.22,21.22,21.18,21.18,1705200.0,18.5792,18.5792,18.5442,18.5442,1705200.0
2014-04-29 14:40:00,21.19,21.2,21.18,21.19,1514800.0,18.553,18.5617,18.5442,18.553,1514800.0
2014-04-29 14:45:00,21.19,21.2,21.18,21.19,996800.0,18.553,18.5617,18.5442,18.553,996800.0
2014-04-29 14:50:00,21.2,21.2,21.19,21.19,736400.0,18.5617,18.5617,18.553,18.553,736400.0
2014-04-29 14:55:00,21.19,21.21,21.19,21.2,1064000.0,18.553,18.5705,18.553,18.5617,1064000.0
2014-04-29 15:00:00,21.2,21.22,21.2,21.21,1514800.0,18.5617,18.5792,18.5617,18.5705,1514800.0
2014-04-29 15:05:00,21.21,21.21,21.2,21.21,1360800.0,18.5705,18.5705,18.5617,18.5705,1360800.0
2014-04-29 15:10:00,21.21,21.22,21.19,21.19,1209600.0,18.5705,18.5792,18.553,18.553,1209600.0
2014-04-29 15:15:00,21.19,21.21,21.18,21.2,1960000.0,18.553,18.5705,18.5442,18.5617,1960000.0
2014-04-29 15:20:00,21.2,21.21,21.19,21.21,1419600.0,18.5617,18.5705,18.553,18.5705,1419600.0
2014-04-29 15:25:00,21.2,21.21,21.2,21.21,1618400.0,18.5617,18.5705,18.5617,18.5705,1618400.0
2014-04-29 15:30:00,21.21,21.21,21.19,21.2,1934800.0,18.5705,18.5705,18.553,18.5617,1934800.0
2014-04-29 15:35:00,21.2,21.2,21.17,21.17,3166800.0,18.5617,18.5617,18.5355,18.5355,3166800.0
2014-04-29 15:40:00,21.17,21.18,21.15,21.16,3945200.0,18.5355,18.5442,18.518,18.5267,3945200.0
2014-04-29 15:45:00,21.17,21.19,21.16,21.17,3393600.0,18.5355,18.553,18.5267,18.5355,3393600.0
2014-04-29 15:50:00,21.17,21.18,21.15,21.16,4373600.0,18.5355,18.5442,18.518,18.5267,4373600.0
2014-04-29 15:55:00,21.16,21.18,21.14,21.16,7798000.0,18.5267,18.5442,18.5092,18.5267,7798000.0
2014-04-30 09:30:00,21.17,21.24,21.14,21.24,11342800.0,18.5355,18.5968,18.5092,18.5968,11342800.0
2014-04-30 09:35:00,21.24,21.25,21.13,21.14,8072400.0,18.5968,18.6055,18.5004,18.5092,8072400.0
2014-04-30 09:40:00,21.13,21.19,21.12,21.18,5731600.0,18.5004,18.553,18.4917,18.5442,5731600.0
2014-04-30 09:45:00,21.17,21.21,21.15,21.16,3880800.0,18.5355,18.5705,18.518,18.5267,3880800.0
2014-04-30 09:50:00,21.16,21.19,21.12,21.15,3945200.0,18.5267,18.553,18.4917,18.518,3945200.0
2014-04-30 09:55:00,21.15,21.18,21.13,21.16,2528400.0,18.518,18.5442,18.5004,18.5267,2528400.0
2014-04-30 10:00:00,21.16,21.18,21.14,21.17,2102800.0,18.5267,18.5442,18.5092,18.5355,2102800.0
2014-04-30 10:05:00,21.17,21.21,21.16,21.2,3589600.0,18.5355,18.5705,18.5267,18.5617,3589600.0
2014-04-30 10:10:00,21.2,21.24,21.2,21.23,4384800.0,18.5617,18.5968,18.5617,18.588,4384800.0
2014-04-30 10:15:00,21.23,21.28,21.23,21.26,7728000.0,18.588,18.6318,18.588,18.6143,7728000.0
2014-04-30 10:20:00,21.26,21.27,21.24,21.26,2629200.0,18.6143,18.623,18.5968,18.6143,2629200.0
2014-04-30 10:25:00,21.26,21.27,21.23,21.26,2898000.0,18.6143,18.623,18.588,18.6143,2898000.0
2014-04-30 10:30:00,21.26,21.31,21.26,21.3,6168400.0,18.6143,18.658,18.6143,18.6493,6168400.0
2014-04-30 10:35:00,21.3,21.35,21.3,21.34,7826000.0,18.6493,18.6931,18.6493,18.6843,7826000.0
2014-04-30 10:40:00,21.34,21.36,21.31,21.32,6398000.0,18.6843,18.7018,18.658,18.6668,6398000.0
2014-04-30 10:45:00,21.31,21.35,21.31,21.35,4046000.0,18.658,18.6931,18.658,18.6931,4046000.0
2014-04-30 10:50:00,21.35,21.37,21.33,21.36,6532400.0,18.6931,18.7106,18.6756,18.7018,6532400.0
2014-04-30 10:55:00,21.36,21.4,21.36,21.4,5717600.0,18.7018,18.7368,18.7018,18.7368,5717600.0
2014-04-30 11:00:00,21.4,21.41,21.37,21.39,5448800.0,18.7368,18.7456,18.7106,18.7281,5448800.0
2014-04-30 11:05:00,21.38,21.41,21.38,21.39,3071600.0,18.7193,18.7456,18.7193,18.7281,3071600.0
2014-04-30 11:10:00,21.39,21.39,21.37,21.37,2634800.0,18.7281,18.7281,18.7106,18.7106,2634800.0
2014-04-30 11:15:00,21.37,21.38,21.34,21.35,3712800.0,18.7106,18.7193,18.6843,18.6931,3712800.0
2014-04-30 11:20:00,21.35,21.36,21.33,21.33,1836800.0,18.6931,18.7018,18.6756,18.6756,1836800.0
2014-04-30 11:25:00,21.33,21.36,21.33,21.36,1803200.0,18.6756,18.7018,18.6756,18.7018,1803200.0
2014-04-30 11:30:00,21.36,21.36,21.34,21.36,1929200.0,18.7018,18.7018,18.6843,18.7018,1929200.0
2014-04-30 11:35:00,21.36,21.36,21.29,21.3,4631200.0,18.7018,18.7018,18.6405,18.6493,4631200.0
2014-04-30 11:40:00,21.3,21.31,21.29,21.3,1988000.0,18.6493,18.658,18.6405,18.6493,1988000.0
2014-04-30 11:45:00,21.3,21.33,21.29,21.31,1624000.0,18.6493,18.6756,18.6405,18.658,1624000.0
2014-04-30 11:50:00,21.31,21.34,21.31,21.33,1534400.0,18.658,18.6843,18.658,18.6756,1534400.0
2014-04-30 11:55:00,21.32,21.33,21.31,21.31,1545600.0,18.6668,18.6756,18.658,18.658,1545600.0
2014-04-30 12:00:00,21.31,21.36,21.31,21.36,2503200.0,18.658,18.7018,18.658,18.7018,2503200.0
2014-04-30 12:05:00,21.36,21.37,21.34,21.35,2427600.0,18.7018,18.7106,18.6843,18.6931,2427600.0
2014-04-30 12:10:00,21.35,21.37,21.35,21.36,1612800.0,18.6931,18.7106,18.6931,18.7018,1612800.0
2014-04-30 12:15:00,21.36,21.37,21.34,21.36,2139200.0,18.7018,18.7106,18.6843,18.7018,2139200.0
2014-04-30 12:20:00,21.36,21.39,21.35,21.38,2304400.0,18.7018,18.7281,18.6931,18.7193,2304400.0
2014-04-30 12:25:00,21.38,21.38,21.34,21.35,1632400.0,18.7193,18.7193,18.6843,18.6931,1632400.0
2014-04-30 12:30:00,21.35,21.36,21.34,21.35,1089200.0,18.6931,18.7018,18.6843,18.6931,1089200.0
2014-04-30 12:35:00,21.35,21.36,21.34,21.36,814800.0,18.6931,18.7018,18.6843,18.7018,814800.0
2014-04-30 12:40:00,21.36,21.36,21.34,21.36,714000.0,18.7018,18.7018,18.6843,18.7018,714000.0
2014-04-30 12:45:00,21.35,21.37,21.35,21.36,1086400.0,18.6931,18.7106,18.6931,18.7018,1086400.0
2014-04-30 12:50:00,21.37,21.37,21.35,21.35,1153600.0,18.7106,18.7106,18.6931,18.6931,1153600.0
2014-04-30 12:55:00,21.35,21.36,21.33,21.34,1041600.0,18.6931,18.7018,18.6756,18.6843,1041600.0
2014-04-30 13:00:00,21.34,21.34,21.32,21.33,1206800.0,18.6843,18.6843,18.6668,18.6756,1206800.0
2014-04-30 13:05:00,21.33,21.35,21.33,21.33,1318800.0,18.6756,18.6931,18.6756,18.6756,1318800.0
2014-04-30 13:10:00,21.33,21.34,21.32,21.33,1159200.0,18.6756,18.6843,18.6668,18.6756,1159200.0
2014-04-30 13:15:00,21.33,21.36,21.33,21.34,1677200.0,18.6756,18.7018,18.6756,18.6843,1677200.0
2014-04-30 13:20:00,21.34,21.35,21.33,21.35,1344000.0,18.6843,18.6931,18.6756,18.6931,1344000.0
2014-04-30 13:25:00,21.35,21.36,21.35,21.35,834400.0,18.6931,18.7018,18.6931,18.6931,834400.0
2014-04-30 13:30:00,21.35,21.35,21.35,21.35,708400.0,18.6931,18.6931,18.6931,18.6931,708400.0
2014-04-30 13:35:00,21.35,21.35,21.34,21.34,638400.0,18.6931,18.6931,18.6843,18.6843,638400.0
2014-04-30 13:40:00,21.35,21.36,21.34,21.35,1352400.0,18.6931,18.7018,18.6843,18.6931,1352400.0
2014-04-30 13:45:00,21.35,21.36,21.35,21.36,915600.0,18.6931,18.7018,18.6931,18.7018,915600.0
2014-04-30 13:50:00,21.36,21.36,21.35,21.35,924000.0,18.7018,18.7018,18.6931,18.6931,924000.0
2014-04-30 13:55:00,21.35,21.36,21.35,21.36,1072400.0,18.6931,18.7018,18.6931,18.7018,1072400.0
2014-04-30 14:00:00,21.35,21.4,21.34,21.4,5278000.0,18.6931,18.7368,18.6843,18.7368,5278000.0
2014-04-30 14:05:00,21.4,21.41,21.36,21.38,4180400.0,18.7368,18.7456,18.7018,18.7193,4180400.0
2014-04-30 14:10:00,21.38,21.38,21.31,21.32,3875200.0,18.7193,18.7193,18.658,18.6668,3875200.0
2014-04-30 14:15:00,21.32,21.34,21.29,21.33,3693200.0,18.6668,18.6843,18.6405,18.6756,3693200.0
2014-04-30 14:20:00,21.33,21.36,21.32,21.36,2206400.0,18.6756,18.7018,18.6668,18.7018,2206400.0
2014-04-30 14:25:00,21.35,21.36,21.31,21.32,1968400.0,18.6931,18.7018,18.658,18.6668,1968400.0
2014-04-30 14:30:00,21.32,21.34,21.31,21.33,1668800.0,18.6668,18.6843,18.658,18.6756,1668800.0
2014-04-30 14:35:00,21.33,21.34,21.29,21.29,2259600.0,18.6756,18.6843,18.6405,18.6405,2259600.0
2014-04-30 14:40:00,21.29,21.31,21.28,21.3,2923200.0,18.6405,18.658,18.6318,18.6493,2923200.0
2014-04-30 14:45:00,21.29,21.33,21.28,21.28,4242000.0,18.6405,18.6756,18.6318,18.6318,4242000.0
2014-04-30 14:50:00,21.28,21.29,21.23,21.26,7033600.0,18.6318,18.6405,18.588,18.6143,7033600.0
2014-04-30 14:55:00,21.26,21.26,21.21,21.22,4715200.0,18.6143,18.6143,18.5705,18.5792,4715200.0
2014-04-30 15:00:00,21.22,21.24,21.2,21.23,5555200.0,18.5792,18.5968,18.5617,18.588,5555200.0
2014-04-30 15:05:00,21.23,21.23,21.18,21.19,4082400.0,18.588,18.588,18.5442,18.553,4082400.0
2014-04-30 15:10:00,21.19,21.2,21.16,21.18,4225200.0,18.553,18.5617,18.5267,18.5442,4225200.0
2014-04-30 15:15:00,21.18,21.18,21.14,21.17,5222000.0,18.5442,18.5442,18.5092,18.5355,5222000.0
2014-04-30 15:20:00,21.17,21.19,21.15,21.16,3393600.0,18.5355,18.553,18.518,18.5267,3393600.0
2014-04-30 15:25:00,21.16,21.18,21.14,21.15,3368400.0,18.5267,18.5442,18.5092,18.518,3368400.0
2014-04-30 15:30:00,21.15,21.17,21.15,21.16,3040800.0,18.518,18.5355,18.518,18.5267,3040800.0
2014-04-30 15:35:00,21.16,21.16,21.12,21.13,5202400.0,18.5267,18.5267,18.4917,18.5004,5202400.0
2014-04-30 15:40:00,21.13,21.17,21.12,21.17,4093600.0,18.5004,18.5355,18.4917,18.5355,4093600.0
2014-04-30 15:45:00,21.17,21.17,21.13,21.15,3990000.0,18.5355,18.5355,18.5004,18.518,3990000.0
2014-04-30 15:50:00,21.15,21.15,21.1,21.1,10284400.0,18.518,18.518,18.4742,18.4742,10284400.0
2014-04-30 15:55:00,21.1,21.12,21.06,21.07,17320800.0,18.4742,18.4917,18.4392,18.4479,17320800.0
2014-05-01 09:30:00,21.15,21.16,21.08,21.1,10278800.0,18.518,18.5267,18.4567,18.4742,10278800.0
2014-05-01 09:35:00,21.1,21.23,21.09,21.21,9814000.0,18.4742,18.588,18.4654,18.5705,9814000.0
2014-05-01 09:40:00,21.21,21.22,21.17,21.18,3780000.0,18.5705,18.5792,18.5355,18.5442,3780000.0
2014-05-01 09:45:00,21.19,21.19,21.14,21.17,4650800.0,18.553,18.553,18.5092,18.5355,4650800.0
2014-05-01 09:50:00,21.17,21.17,21.12,21.14,5460000.0,18.5355,18.5355,18.4917,18.5092,5460000.0
2014-05-01 09:55:00,21.14,21.17,21.12,21.14,2646000.0,18.5092,18.5355,18.4917,18.5092,2646000.0
2014-05-01 10:00:00,21.14,21.2,21.11,21.19,3578400.0,18.5092,18.5617,18.4829,18.553,3578400.0
2014-05-01 10:05:00,21.19,21.24,21.19,21.2,6302800.0,18.553,18.5968,18.553,18.5617,6302800.0
2014-05-01 10:10:00,21.2,21.23,21.19,21.2,2500400.0,18.5617,18.588,18.553,18.5617,2500400.0
2014-05-01 10:15:00,21.2,21.21,21.16,21.18,2920400.0,18.5617,18.5705,18.5267,18.5442,2920400.0
2014-05-01 10:20:00,21.18,21.22,21.17,21.21,2808400.0,18.5442,18.5792,18.5355,18.5705,2808400.0
2014-05-01 10:25:00,21.21,21.23,21.2,21.22,1934800.0,18.5705,18.588,18.5617,18.5792,1934800.0
2014-05-01 10:30:00,21.22,21.24,21.21,21.23,2556400.0,18.5792,18.5968,18.5705,18.588,2556400.0
2014-05-01 10:35:00,21.23,21.24,21.19,21.2,2794400.0,18.588,18.5968,18.553,18.5617,2794400.0
2014-05-01 10:40:00,21.2,21.22,21.19,21.21,1780800.0,18.5617,18.5792,18.553,18.5705,1780800.0
2014-05-01 10:45:00,21.2,21.23,21.19,21.22,1929200.0,18.5617,18.588,18.553,18.5792,1929200.0
2014-05-01 10:50:00,21.23,21.24,21.19,21.2,1948800.0,18.588,18.5968,18.553,18.5617,1948800.0
2014-05-01 10:55:00,21.2,21.22,21.2,21.21,1072400.0,18.5617,18.5792,18.5617,18.5705,1072400.0
2014-05-01 11:00:00,21.21,21.24,21.21,21.22,1027600.0,18.5705,18.5968,18.5705,18.5792,1027600.0
2014-05-01 11:05:00,21.22,21.22,21.18,21.19,1612800.0,18.5792,18.5792,18.5442,18.553,1612800.0
2014-05-01 11:10:00,21.2,21.21,21.19,21.2,859600.0,18.5617,18.5705,18.553,18.5617,859600.0
2014-05-01 11:15:00,21.2,21.21,21.18,21.19,1080800.0,18.5617,18.5705,18.5442,18.553,1080800.0
2014-05-01 11:20:00,21.18,21.2,21.11,21.11,3365600.0,18.5442,18.5617,18.4829,18.4829,3365600.0
2014-05-01 11:25:00,21.11,21.15,21.11,21.12,2934400.0,18.4829,18.518,18.4829,18.4917,2934400.0
2014-05-01 11:30:00,21.12,21.16,21.1,21.12,3371200.0,18.4917,18.5267,18.4742,18.4917,3371200.0
2014-05-01 11:35:00,21.12,21.13,21.09,21.1,2438800.0,18.4917,18.5004,18.4654,18.4742,2438800.0
2014-05-01 11:40:00,21.1,21.1,21.04,21.04,4858000.0,18.4742,18.4742,18.4216,18.4216,4858000.0
2014-05-01 11:45:00,21.04,21.05,21.01,21.03,5070800.0,18.4216,18.4304,18.3954,18.4129,5070800.0
2014-05-01 11:50:00,21.03,21.06,21.01,21.06,1937600.0,18.4129,18.4392,18.3954,18.4392,1937600.0
2014-05-01 11:55:00,21.06,21.07,21.04,21.04,1722000.0,18.4392,18.4479,18.4216,18.4216,1722000.0
2014-05-01 12:00:00,21.04,21.06,21.04,21.05,1212400.0,18.4216,18.4392,18.4216,18.4304,1212400.0
2014-05-01 12:05:00,21.05,21.06,21.04,21.06,1478400.0,18.4304,18.4392,18.4216,18.4392,1478400.0
2014-05-01 12:10:00,21.06,21.06,21.03,21.03,1414000.0,18.4392,18.4392,18.4129,18.4129,1414000.0
2014-05-01 12:15:00,21.04,21.04,21.01,21.01,1526000.0,18.4216,18.4216,18.3954,18.3954,1526000.0
2014-05-01 12:20:00,21.01,21.02,20.97,20.99,3595200.0,18.3954,18.4041,18.3604,18.3779,3595200.0
2014-05-01 12:25:00,20.99,20.99,20.94,20.98,3752000.0,18.3779,18.3779,18.3341,18.3691,3752000.0
2014-05-01 12:30:00,20.98,20.99,20.96,20.99,1962800.0,18.3691,18.3779,18.3516,18.3779,1962800.0
2014-05-01 12:35:00,20.99,21.01,20.98,21.0,2041200.0,18.3779,18.3954,18.3691,18.3866,2041200.0
2014-05-01 12:40:00,21.0,21.02,21.0,21.0,1223600.0,18.3866,18.4041,18.3866,18.3866,1223600.0
2014-05-01 12:45:00,21.0,21.03,21.0,21.01,1528800.0,18.3866,18.4129,18.3866,18.3954,1528800.0
2014-05-01 12:50:00,21.01,21.05,21.0,21.05,1265600.0,18.3954,18.4304,18.3866,18.4304,1265600.0
2014-05-01 12:55:00,21.05,21.05,21.04,21.05,1408400.0,18.4304,18.4304,18.4216,18.4304,1408400.0
2014-05-01 13:00:00,21.04,21.05,21.02,21.02,966000.0,18.4216,18.4304,18.4041,18.4041,966000.0
2014-05-01 13:05:00,21.02,21.05,21.02,21.05,1078000.0,18.4041,18.4304,18.4041,18.4304,1078000.0
2014-05-01 13:10:00,21.04,21.05,21.03,21.04,725200.0,18.4216,18.4304,18.4129,18.4216,725200.0
2014-05-01 13:15:00,21.04,21.04,21.02,21.02,534800.0,18.4216,18.4216,18.4041,18.4041,534800.0
2014-05-01 13:20:00,21.02,21.02,21.0,21.0,971600.0,18.4041,18.4041,18.3866,18.3866,971600.0
2014-05-01 13:25:00,21.0,21.03,21.0,21.02,943600.0,18.3866,18.4129,18.3866,18.4041,943600.0
2014-05-01 13:30:00,21.03,21.06,21.02,21.05,1391600.0,18.4129,18.4392,18.4041,18.4304,1391600.0
2014-05-01 13:35:00,21.05,21.11,21.05,21.11,3234000.0,18.4304,18.4829,18.4304,18.4829,3234000.0
2014-05-01 13:40:00,21.11,21.15,21.11,21.13,2912000.0,18.4829,18.518,18.4829,18.5004,2912000.0
2014-05-01 13:45:00,21.13,21.17,21.13,21.14,2592800.0,18.5004,18.5355,18.5004,18.5092,2592800.0
2014-05-01 13:50:00,21.14,21.14,21.11,21.11,1453200.0,18.5092,18.5092,18.4829,18.4829,1453200.0
2014-05-01 13:55:00,21.11,21.12,21.1,21.1,2346400.0,18.4829,18.4917,18.4742,18.4742,2346400.0
2014-05-01 14:00:00,21.11,21.14,21.09,21.14,1607200.0,18.4829,18.5092,18.4654,18.5092,1607200.0
2014-05-01 14:05:00,21.14,21.14,21.13,21.14,817600.0,18.5092,18.5092,18.5004,18.5092,817600.0
2014-05-01 14:10:00,21.14,21.15,21.12,21.12,1052800.0,18.5092,18.518,18.4917,18.4917,1052800.0
2014-05-01 14:15:00,21.12,21.13,21.09,21.1,1369200.0,18.4917,18.5004,18.4654,18.4742,1369200.0
2014-05-01 14:20:00,21.1,21.14,21.1,21.14,1162000.0,18.4742,18.5092,18.4742,18.5092,1162000.0
2014-05-01 14:25:00,21.14,21.14,21.12,21.13,1041600.0,18.5092,18.5092,18.4917,18.5004,1041600.0
2014-05-01 14:30:00,21.13,21.15,21.13,21.14,1764000.0,18.5004,18.518,18.5004,18.5092,1764000.0
2014-05-01 14:35:00,21.14,21.14,21.11,21.13,1691200.0,18.5092,18.5092,18.4829,18.5004,1691200.0
2014-05-01 14:40:00,21.13,21.15,21.12,21.13,1274000.0,18.5004,18.518,18.4917,18.5004,1274000.0
2014-05-01 14:45:00,21.13,21.16,21.12,21.15,1671600.0,18.5004,18.5267,18.4917,18.518,1671600.0
2014-05-01 14:50:00,21.15,21.16,21.13,21.14,1383200.0,18.518,18.5267,18.5004,18.5092,1383200.0
2014-05-01 14:55:00,21.14,21.15,21.13,21.13,604800.0,18.5092,18.518,18.5004,18.5004,604800.0
2014-05-01 15:00:00,21.13,21.14,21.11,21.12,1450400.0,18.5004,18.5092,18.4829,18.4917,1450400.0
2014-05-01 15:05:00,21.12,21.12,21.09,21.09,1229200.0,18.4917,18.4917,18.4654,18.4654,1229200.0
2014-05-01 15:10:00,21.1,21.11,21.08,21.09,1528800.0,18.4742,18.4829,18.4567,18.4654,1528800.0
2014-05-01 15:15:00,21.1,21.12,21.09,21.1,1268400.0,18.4742,18.4917,18.4654,18.4742,1268400.0
2014-05-01 15:20:00,21.1,21.12,21.09,21.1,898800.0,18.4742,18.4917,18.4654,18.4742,898800.0
2014-05-01 15:25:00,21.11,21.11,21.06,21.06,2346400.0,18.4829,18.4829,18.4392,18.4392,2346400.0
2014-05-01 15:30:00,21.06,21.08,21.05,21.08,1764000.0,18.4392,18.4567,18.4304,18.4567,1764000.0
2014-05-01 15:35:00,21.08,21.09,21.07,21.08,1310400.0,18.4567,18.4654,18.4479,18.4567,1310400.0
2014-05-01 15:40:00,21.07,21.08,21.04,21.04,1590400.0,18.4479,18.4567,18.4216,18.4216,1590400.0
2014-05-01 15:45:00,21.04,21.07,21.04,21.05,1626800.0,18.4216,18.4479,18.4216,18.4304,1626800.0
2014-05-01 15:50:00,21.05,21.09,21.05,21.09,2500400.0,18.4304,18.4654,18.4304,18.4654,2500400.0
2014-05-01 15:55:00,21.09,21.12,21.09,21.12,6053600.0,18.4654,18.4917,18.4654,18.4917,6053600.0
2014-05-02 09:30:00,21.16,21.18,21.09,21.11,9156000.0,18.5267,18.5442,18.4654,18.4829,9156000.0
2014-05-02 09:35:00,21.11,21.2,21.11,21.2,4692800.0,18.4829,18.5617,18.4829,18.5617,4692800.0
2014-05-02 09:40:00,21.2,21.22,21.16,21.16,5521600.0,18.5617,18.5792,18.5267,18.5267,5521600.0
2014-05-02 09:45:00,21.16,21.18,21.13,21.14,3600800.0,18.5267,18.5442,18.5004,18.5092,3600800.0
2014-05-02 09:50:00,21.14,21.16,21.09,21.13,4166400.0,18.5092,18.5267,18.4654,18.5004,4166400.0
2014-05-02 09:55:00,21.12,21.17,21.11,21.15,3469200.0,18.4917,18.5355,18.4829,18.518,3469200.0
2014-05-02 10:00:00,21.15,21.18,21.12,21.18,3183600.0,18.518,18.5442,18.4917,18.5442,3183600.0
2014-05-02 10:05:00,21.17,21.2,21.15,21.18,2105600.0,18.5355,18.5617,18.518,18.5442,2105600.0
2014-05-02 10:10:00,21.18,21.2,21.16,21.18,2116800.0,18.5442,18.5617,18.5267,18.5442,2116800.0
2014-05-02 10:15:00,21.19,21.19,21.18,21.18,1727600.0,18.553,18.553,18.5442,18.5442,1727600.0
2014-05-02 10:20:00,21.18,21.19,21.17,21.18,1783600.0,18.5442,18.553,18.5355,18.5442,1783600.0
2014-05-02 10:25:00,21.18,21.19,21.15,21.16,1811600.0,18.5442,18.553,18.518,18.5267,1811600.0
2014-05-02 10:30:00,21.15,21.17,21.14,21.17,1414000.0,18.518,18.5355,18.5092,18.5355,1414000.0
2014-05-02 10:35:00,21.17,21.17,21.15,21.16,1111600.0,18.5355,18.5355,18.518,18.5267,1111600.0
2014-05-02 10:40:00,21.16,21.17,21.11,21.12,3144400.0,18.5267,18.5355,18.4829,18.4917,3144400.0
2014-05-02 10:45:00,21.12,21.13,21.06,21.07,4146800.0,18.4917,18.5004,18.4392,18.4479,4146800.0
2014-05-02 10:50:00,21.06,21.11,21.06,21.09,3292800.0,18.4392,18.4829,18.4392,18.4654,3292800.0
2014-05-02 10:55:00,21.09,21.13,21.09,21.12,2357600.0,18.4654,18.5004,18.4654,18.4917,2357600.0
2014-05-02 11:00:00,21.12,21.15,21.11,21.14,1736000.0,18.4917,18.518,18.4829,18.5092,1736000.0
2014-05-02 11:05:00,21.14,21.14,21.12,21.12,904400.0,18.5092,18.5092,18.4917,18.4917,904400.0
2014-05-02 11:10:00,21.12,21.13,21.1,21.11,1055600.0,18.4917,18.5004,18.4742,18.4829,1055600.0
2014-05-02 11:15:00,21.11,21.13,21.11,21.13,980000.0,18.4829,18.5004,18.4829,18.5004,980000.0
2014-05-02 11:20:00,21.13,21.14,21.12,21.13,834400.0,18.5004,18.5092,18.4917,18.5004,834400.0
2014-05-02 11:25:00,21.13,21.13,21.1,21.11,940800.0,18.5004,18.5004,18.4742,18.4829,940800.0
2014-05-02 11:30:00,21.11,21.16,21.11,21.15,1808800.0,18.4829,18.5267,18.4829,18.518,1808800.0
2014-05-02 11:35:00,21.15,21.17,21.15,21.17,1811600.0,18.518,18.5355,18.518,18.5355,1811600.0
2014-05-02 11:40:00,21.17,21.17,21.15,21.17,1671600.0,18.5355,18.5355,18.518,18.5355,1671600.0
2014-05-02 11:45:00,21.17,21.18,21.17,21.18,1708000.0,18.5355,18.5442,18.5355,18.5442,1708000.0
2014-05-02 11:50:00,21.18,21.19,21.17,21.18,974400.0,18.5442,18.553,18.5355,18.5442,974400.0
2014-05-02 11:55:00,21.18,21.18,21.17,21.17,487200.0,18.5442,18.5442,18.5355,18.5355,487200.0
2014-05-02 12:00:00,21.17,21.18,21.16,21.17,1002400.0,18.5355,18.5442,18.5267,18.5355,1002400.0
2014-05-02 12:05:00,21.17,21.17,21.16,21.16,638400.0,18.5355,18.5355,18.5267,18.5267,638400.0
2014-05-02 12:10:00,21.16,21.19,21.16,21.19,1612800.0,18.5267,18.553,18.5267,18.553,1612800.0
2014-05-02 12:15:00,21.19,21.19,21.18,21.18,834400.0,18.553,18.553,18.5442,18.5442,834400.0
2014-05-02 12:20:00,21.18,21.18,21.17,21.18,806400.0,18.5442,18.5442,18.5355,18.5442,806400.0
2014-05-02 12:25:00,21.18,21.18,21.17,21.18,425600.0,18.5442,18.5442,18.5355,18.5442,425600.0
2014-05-02 12:30:00,21.18,21.18,21.17,21.18,588000.0,18.5442,18.5442,18.5355,18.5442,588000.0
2014-05-02 12:35:00,21.18,21.19,21.17,21.18,1304800.0,18.5442,18.553,18.5355,18.5442,1304800.0
2014-05-02 12:40:00,21.18,21.19,21.17,21.18,568400.0,18.5442,18.553,18.5355,18.5442,568400.0
2014-05-02 12:45:00,21.17,21.19,21.17,21.18,758800.0,18.5355,18.553,18.5355,18.5442,758800.0
2014-05-02 12:50:00,21.18,21.18,21.17,21.18,350000.0,18.5442,18.5442,18.5355,18.5442,350000.0
2014-05-02 12:55:00,21.18,21.18,21.16,21.16,795200.0,18.5442,18.5442,18.5267,18.5267,795200.0
2014-05-02 13:00:00,21.16,21.17,21.15,21.16,778400.0,18.5267,18.5355,18.518,18.5267,778400.0
2014-05-02 13:05:00,21.16,21.16,21.14,21.15,1276800.0,18.5267,18.5267,18.5092,18.518,1276800.0
2014-05-02 13:10:00,21.15,21.16,21.14,21.15,1058400.0,18.518,18.5267,18.5092,18.518,1058400.0
2014-05-02 13:15:00,21.15,21.16,21.14,21.14,1002400.0,18.518,18.5267,18.5092,18.5092,1002400.0
2014-05-02 13:20:00,21.14,21.16,21.14,21.16,831600.0,18.5092,18.5267,18.5092,18.5267,831600.0
2014-05-02 13:25:00,21.15,21.16,21.14,21.14,1005200.0,18.518,18.5267,18.5092,18.5092,1005200.0
2014-05-02 13:30:00,21.14,21.14,21.13,21.14,943600.0,18.5092,18.5092,18.5004,18.5092,943600.0
2014-05-02 13:35:00,21.14,21.14,21.13,21.14,576800.0,18.5092,18.5092,18.5004,18.5092,576800.0
2014-05-02 13:40:00,21.14,21.14,21.12,21.13,1150800.0,18.5092,18.5092,18.4917,18.5004,1150800.0
2014-05-02 13:45:00,21.14,21.15,21.14,21.14,912800.0,18.5092,18.518,18.5092,18.5092,912800.0
2014-05-02 13:50:00,21.14,21.15,21.13,21.13,744800.0,18.5092,18.518,18.5004,18.5004,744800.0
2014-05-02 13:55:00,21.13,21.13,21.11,21.11,1279600.0,18.5004,18.5004,18.4829,18.4829,1279600.0
2014-05-02 14:00:00,21.11,21.12,21.11,21.12,1285200.0,18.4829,18.4917,18.4829,18.4917,1285200.0
2014-05-02 14:05:00,21.12,21.13,21.11,21.11,982800.0,18.4917,18.5004,18.4829,18.4829,982800.0
2014-05-02 14:10:00,21.11,21.13,21.11,21.12,742000.0,18.4829,18.5004,18.4829,18.4917,742000.0
2014-05-02 14:15:00,21.12,21.13,21.11,21.12,1050000.0,18.4917,18.5004,18.4829,18.4917,1050000.0
2014-05-02 14:20:00,21.13,21.13,21.12,21.13,968800.0,18.5004,18.5004,18.4917,18.5004,968800.0
2014-05-02 14:25:00,21.13,21.13,21.12,21.12,1108800.0,18.5004,18.5004,18.4917,18.4917,1108800.0
2014-05-02 14:30:00,21.12,21.14,21.12,21.14,770000.0,18.4917,18.5092,18.4917,18.5092,770000.0
2014-05-02 14:35:00,21.14,21.14,21.13,21.14,1061200.0,18.5092,18.5092,18.5004,18.5092,1061200.0
2014-05-02 14:40:00,21.14,21.15,21.13,21.15,1386000.0,18.5092,18.518,18.5004,18.518,1386000.0
2014-05-02 14:45:00,21.15,21.16,21.14,21.15,775600.0,18.518,18.5267,18.5092,18.518,775600.0
2014-05-02 14:50:00,21.15,21.15,21.14,21.14,840000.0,18.518,18.518,18.5092,18.5092,840000.0
2014-05-02 14:55:00,21.14,21.14,21.13,21.13,826000.0,18.5092,18.5092,18.5004,18.5004,826000.0
2014-05-02 15:00:00,21.14,21.14,21.13,21.14,1027600.0,18.5092,18.5092,18.5004,18.5092,1027600.0
2014-05-02 15:05:00,21.14,21.16,21.14,21.16,1380400.0,18.5092,18.5267,18.5092,18.5267,1380400.0
2014-05-02 15:10:00,21.16,21.17,21.15,21.16,1243200.0,18.5267,18.5355,18.518,18.5267,1243200.0
2014-05-02 15:15:00,21.16,21.19,21.16,21.18,2998800.0,18.5267,18.553,18.5267,18.5442,2998800.0
2014-05-02 15:20:00,21.18,21.18,21.17,21.17,1520400.0,18.5442,18.5442,18.5355,18.5355,1520400.0
2014-05-02 15:25:00,21.17,21.17,21.15,21.15,1803200.0,18.5355,18.5355,18.518,18.518,1803200.0
2014-05-02 15:30:00,21.16,21.16,21.14,21.15,2055200.0,18.5267,18.5267,18.5092,18.518,2055200.0
2014-05-02 15:35:00,21.15,21.15,21.13,21.14,1797600.0,18.518,18.518,18.5004,18.5092,1797600.0
2014-05-02 15:40:00,21.14,21.17,21.14,21.17,3276000.0,18.5092,18.5355,18.5092,18.5355,3276000.0
2014-05-02 15:45:00,21.17,21.17,21.14,21.14,2724400.0,18.5355,18.5355,18.5092,18.5092,2724400.0
2014-05-02 15:50:00,21.14,21.16,21.14,21.16,3623200.0,18.5092,18.5267,18.5092,18.5267,3623200.0
2014-05-02 15:55:00,21.16,21.17,21.15,21.16,7669200.0,18.5267,18.5355,18.518,18.5267,7669200.0
2014-05-05 09:30:00,21.08,21.18,21.07,21.17,9475200.0,18.4567,18.5442,18.4479,18.5355,9475200.0
2014-05-05 09:35:00,21.17,21.21,21.16,21.19,5838000.0,18.5355,18.5705,18.5267,18.553,5838000.0
2014-05-05 09:40:00,21.19,21.2,21.13,21.15,6224400.0,18.553,18.5617,18.5004,18.518,6224400.0
2014-05-05 09:45:00,21.15,21.18,21.14,21.15,3337600.0,18.518,18.5442,18.5092,18.518,3337600.0
2014-05-05 09:50:00,21.15,21.23,21.15,21.21,5213600.0,18.518,18.588,18.518,18.5705,5213600.0
2014-05-05 09:55:00,21.21,21.25,21.21,21.25,4354000.0,18.5705,18.6055,18.5705,18.6055,4354000.0
2014-05-05 10:00:00,21.25,21.29,21.24,21.28,6554800.0,18.6055,18.6405,18.5968,18.6318,6554800.0
2014-05-05 10:05:00,21.28,21.29,21.24,21.27,4138400.0,18.6318,18.6405,18.5968,18.623,4138400.0
2014-05-05 10:10:00,21.27,21.28,21.25,21.27,3654000.0,18.623,18.6318,18.6055,18.623,3654000.0
2014-05-05 10:15:00,21.27,21.32,21.27,21.3,5042800.0,18.623,18.6668,18.623,18.6493,5042800.0
2014-05-05 10:20:00,21.31,21.35,21.3,21.34,5563600.0,18.658,18.6931,18.6493,18.6843,5563600.0
2014-05-05 10:25:00,21.34,21.35,21.3,21.31,3564400.0,18.6843,18.6931,18.6493,18.658,3564400.0
2014-05-05 10:30:00,21.31,21.33,21.29,21.31,2245600.0,18.658,18.6756,18.6405,18.658,2245600.0
2014-05-05 10:35:00,21.31,21.32,21.29,21.3,2027200.0,18.658,18.6668,18.6405,18.6493,2027200.0
2014-05-05 10:40:00,21.3,21.35,21.3,21.33,2825200.0,18.6493,18.6931,18.6493,18.6756,2825200.0
2014-05-05 10:45:00,21.34,21.36,21.33,21.34,2357600.0,18.6843,18.7018,18.6756,18.6843,2357600.0
2014-05-05 10:50:00,21.34,21.37,21.34,21.36,3043600.0,18.6843,18.7106,18.6843,18.7018,3043600.0
2014-05-05 10:55:00,21.36,21.38,21.36,21.36,3113600.0,18.7018,18.7193,18.7018,18.7018,3113600.0
2014-05-05 11:00:00,21.36,21.36,21.33,21.34,2119600.0,18.7018,18.7018,18.6756,18.6843,2119600.0
2014-05-05 11:05:00,21.34,21.35,21.31,21.32,2018800.0,18.6843,18.6931,18.658,18.6668,2018800.0
2014-05-05 11:10:00,21.32,21.33,21.29,21.31,2254000.0,18.6668,18.6756,18.6405,18.658,2254000.0
2014-05-05 11:15:00,21.31,21.32,21.29,21.3,1495200.0,18.658,18.6668,18.6405,18.6493,1495200.0
2014-05-05 11:20:00,21.3,21.32,21.3,21.32,1638000.0,18.6493,18.6668,18.6493,18.6668,1638000.0
2014-05-05 11:25:00,21.32,21.33,21.31,21.33,1632400.0,18.6668,18.6756,18.658,18.6756,1632400.0
2014-05-05 11:30:00,21.33,21.35,21.31,21.32,1820000.0,18.6756,18.6931,18.658,18.6668,1820000.0
2014-05-05 11:35:00,21.32,21.32,21.31,21.32,910000.0,18.6668,18.6668,18.658,18.6668,910000.0
2014-05-05 11:40:00,21.32,21.32,21.29,21.3,2374400.0,18.6668,18.6668,18.6405,18.6493,2374400.0
2014-05-05 11:45:00,21.3,21.31,21.29,21.3,1327200.0,18.6493,18.658,18.6405,18.6493,1327200.0
2014-05-05 11:50:00,21.3,21.3,21.27,21.29,1859200.0,18.6493,18.6493,18.623,18.6405,1859200.0
2014-05-05 11:55:00,21.29,21.3,21.27,21.28,1422400.0,18.6405,18.6493,18.623,18.6318,1422400.0
2014-05-05 12:00:00,21.29,21.3,21.27,21.29,1534400.0,18.6405,18.6493,18.623,18.6405,1534400.0
2014-05-05 12:05:00,21.29,21.31,21.29,21.3,910000.0,18.6405,18.658,18.6405,18.6493,910000.0
2014-05-05 12:10:00,21.3,21.32,21.3,21.32,1369200.0,18.6493,18.6668,18.6493,18.6668,1369200.0
2014-05-05 12:15:00,21.32,21.32,21.3,21.32,1190000.0,18.6668,18.6668,18.6493,18.6668,1190000.0
2014-05-05 12:20:00,21.32,21.33,21.32,21.32,1282400.0,18.6668,18.6756,18.6668,18.6668,1282400.0
2014-05-05 12:25:00,21.32,21.33,21.32,21.32,1058400.0,18.6668,18.6756,18.6668,18.6668,1058400.0
2014-05-05 12:30:00,21.32,21.33,21.31,21.33,842800.0,18.6668,18.6756,18.658,18.6756,842800.0
2014-05-05 12:35:00,21.33,21.34,21.31,21.34,996800.0,18.6756,18.6843,18.658,18.6843,996800.0
2014-05-05 12:40:00,21.33,21.33,21.31,21.33,1299200.0,18.6756,18.6756,18.658,18.6756,1299200.0
2014-05-05 12:45:00,21.33,21.35,21.31,21.32,4967200.0,18.6756,18.6931,18.658,18.6668,4967200.0
2014-05-05 12:50:00,21.32,21.33,21.31,21.32,1867600.0,18.6668,18.6756,18.658,18.6668,1867600.0
2014-05-05 12:55:00,21.32,21.32,21.29,21.3,1442000.0,18.6668,18.6668,18.6405,18.6493,1442000.0
2014-05-05 13:00:00,21.3,21.32,21.3,21.32,798000.0,18.6493,18.6668,18.6493,18.6668,798000.0
2014-05-05 13:05:00,21.32,21.32,21.31,21.32,708400.0,18.6668,18.6668,18.658,18.6668,708400.0
2014-05-05 13:10:00,21.32,21.32,21.31,21.31,574000.0,18.6668,18.6668,18.658,18.658,574000.0
2014-05-05 13:15:00,21.32,21.34,21.31,21.31,1324400.0,18.6668,18.6843,18.658,18.658,1324400.0
2014-05-05 13:20:00,21.32,21.34,21.31,21.33,884800.0,18.6668,18.6843,18.658,18.6756,884800.0
2014-05-05 13:25:00,21.33,21.35,21.33,21.34,1388800.0,18.6756,18.6931,18.6756,18.6843,1388800.0
2014-05-05 13:30:00,21.34,21.35,21.34,21.34,1750000.0,18.6843,18.6931,18.6843,18.6843,1750000.0
2014-05-05 13:35:00,21.34,21.35,21.32,21.33,1120000.0,18.6843,18.6931,18.6668,18.6756,1120000.0
2014-05-05 13:40:00,21.33,21.35,21.33,21.35,1657600.0,18.6756,18.6931,18.6756,18.6931,1657600.0
2014-05-05 13:45:00,21.35,21.38,21.35,21.38,3371200.0,18.6931,18.7193,18.6931,18.7193,3371200.0
2014-05-05 13:50:00,21.38,21.39,21.36,21.38,2956800.0,18.7193,18.7281,18.7018,18.7193,2956800.0
2014-05-05 13:55:00,21.38,21.39,21.37,21.39,1842400.0,18.7193,18.7281,18.7106,18.7281,1842400.0
2014-05-05 14:00:00,21.39,21.39,21.39,21.39,4396000.0,18.7281,18.7281,18.7281,18.7281,4396000.0
2014-05-05 14:05:00,21.39,21.39,21.37,21.38,2038400.0,18.7281,18.7281,18.7106,18.7193,2038400.0
2014-05-05 14:10:00,21.38,21.39,21.37,21.38,1820000.0,18.7193,18.7281,18.7106,18.7193,1820000.0
2014-05-05 14:15:00,21.38,21.38,21.37,21.37,1741600.0,18.7193,18.7193,18.7106,18.7106,1741600.0
2014-05-05 14:20:00,21.37,21.4,21.37,21.4,2276400.0,18.7106,18.7368,18.7106,18.7368,2276400.0
2014-05-05 14:25:00,21.4,21.4,21.37,21.37,3141600.0,18.7368,18.7368,18.7106,18.7106,3141600.0
2014-05-05 14:30:00,21.37,21.38,21.36,21.37,1976800.0,18.7106,18.7193,18.7018,18.7106,1976800.0
2014-05-05 14:35:00,21.37,21.39,21.37,21.38,1601600.0,18.7106,18.7281,18.7106,18.7193,1601600.0
2014-05-05 14:40:00,21.38,21.39,21.37,21.39,1307600.0,18.7193,18.7281,18.7106,18.7281,1307600.0
2014-05-05 14:45:00,21.39,21.4,21.38,21.4,2335200.0,18.7281,18.7368,18.7193,18.7368,2335200.0
2014-05-05 14:50:00,21.4,21.4,21.39,21.4,2352000.0,18.7368,18.7368,18.7281,18.7368,2352000.0
2014-05-05 14:55:00,21.4,21.41,21.38,21.38,2304400.0,18.7368,18.7456,18.7193,18.7193,2304400.0
2014-05-05 15:00:00,21.38,21.38,21.38,21.38,1411200.0,18.7193,18.7193,18.7193,18.7193,1411200.0
2014-05-05 15:05:00,21.38,21.41,21.38,21.4,2769200.0,18.7193,18.7456,18.7193,18.7368,2769200.0
2014-05-05 15:10:00,21.4,21.41,21.39,21.39,2741200.0,18.7368,18.7456,18.7281,18.7281,2741200.0
2014-05-05 15:15:00,21.39,21.4,21.38,21.39,1990800.0,18.7281,18.7368,18.7193,18.7281,1990800.0
2014-05-05 15:20:00,21.39,21.41,21.39,21.4,1103200.0,18.7281,18.7456,18.7281,18.7368,1103200.0
2014-05-05 15:25:00,21.4,21.42,21.4,21.42,2545200.0,18.7368,18.7544,18.7368,18.7544,2545200.0
2014-05-05 15:30:00,21.42,21.42,21.4,21.41,2615200.0,18.7544,18.7544,18.7368,18.7456,2615200.0
2014-05-05 15:35:00,21.41,21.41,21.39,21.4,2466800.0,18.7456,18.7456,18.7281,18.7368,2466800.0
2014-05-05 15:40:00,21.4,21.4,21.38,21.39,2368800.0,18.7368,18.7368,18.7193,18.7281,2368800.0
2014-05-05 15:45:00,21.39,21.41,21.39,21.41,2654400.0,18.7281,18.7456,18.7281,18.7456,2654400.0
2014-05-05 15:50:00,21.41,21.42,21.4,21.42,4076800.0,18.7456,18.7544,18.7368,18.7544,4076800.0
2014-05-05 15:55:00,21.42,21.46,21.41,21.46,17670800.0,18.7544,18.7894,18.7456,18.7894,17670800.0
2014-05-06 09:30:00,21.49,21.53,21.47,21.5,16503200.0,18.8156,18.8507,18.7981,18.8244,16503200.0
2014-05-06 09:35:00,21.49,21.49,21.42,21.47,10063200.0,18.8156,18.8156,18.7544,18.7981,10063200.0
2014-05-06 09:40:00,21.47,21.5,21.45,21.49,6622000.0,18.7981,18.8244,18.7806,18.8156,6622000.0
2014-05-06 09:45:00,21.49,21.55,21.49,21.54,9242800.0,18.8156,18.8682,18.8156,18.8594,9242800.0
2014-05-06 09:50:00,21.53,21.54,21.49,21.53,5639200.0,18.8507,18.8594,18.8156,18.8507,5639200.0
2014-05-06 09:55:00,21.53,21.58,21.51,21.58,5888400.0,18.8507,18.8944,18.8332,18.8944,5888400.0
2014-05-06 10:00:00,21.58,21.59,21.53,21.54,7414400.0,18.8944,18.9032,18.8507,18.8594,7414400.0
2014-05-06 10:05:00,21.55,21.56,21.48,21.48,6501600.0,18.8682,18.8769,18.8069,18.8069,6501600.0
2014-05-06 10:10:00,21.48,21.49,21.46,21.47,5661600.0,18.8069,18.8156,18.7894,18.7981,5661600.0
2014-05-06 10:15:00,21.47,21.5,21.47,21.48,3536400.0,18.7981,18.8244,18.7981,18.8069,3536400.0
2014-05-06 10:20:00,21.48,21.52,21.47,21.5,2987600.0,18.8069,18.8419,18.7981,18.8244,2987600.0
2014-05-06 10:25:00,21.5,21.5,21.48,21.48,3024000.0,18.8244,18.8244,18.8069,18.8069,3024000.0
2014-05-06 10:30:00,21.48,21.49,21.38,21.42,10248000.0,18.8069,18.8156,18.7193,18.7544,10248000.0
2014-05-06 10:35:00,21.41,21.42,21.38,21.39,4608800.0,18.7456,18.7544,18.7193,18.7281,4608800.0
2014-05-06 10:40:00,21.39,21.4,21.35,21.4,6207600.0,18.7281,18.7368,18.6931,18.7368,6207600.0
2014-05-06 10:45:00,21.4,21.42,21.4,21.41,3637200.0,18.7368,18.7544,18.7368,18.7456,3637200.0
2014-05-06 10:50:00,21.42,21.43,21.39,21.39,2268000.0,18.7544,18.7631,18.7281,18.7281,2268000.0
2014-05-06 10:55:00,21.39,21.4,21.34,21.35,3872400.0,18.7281,18.7368,18.6843,18.6931,3872400.0
2014-05-06 11:00:00,21.34,21.39,21.33,21.38,4894400.0,18.6843,18.7281,18.6756,18.7193,4894400.0
2014-05-06 11:05:00,21.38,21.41,21.35,21.39,2895200.0,18.7193,18.7456,18.6931,18.7281,2895200.0
2014-05-06 11:10:00,21.4,21.45,21.39,21.44,2923200.0,18.7368,18.7806,18.7281,18.7719,2923200.0
2014-05-06 11:15:00,21.44,21.44,21.42,21.43,2097200.0,18.7719,18.7719,18.7544,18.7631,2097200.0
2014-05-06 11:20:00,21.43,21.44,21.42,21.43,1976800.0,18.7631,18.7719,18.7544,18.7631,1976800.0
2014-05-06 11:25:00,21.43,21.43,21.42,21.43,1442000.0,18.7631,18.7631,18.7544,18.7631,1442000.0
2014-05-06 11:30:00,21.43,21.46,21.42,21.44,2413600.0,18.7631,18.7894,18.7544,18.7719,2413600.0
2014-05-06 11:35:00,21.44,21.45,21.42,21.45,2987600.0,18.7719,18.7806,18.7544,18.7806,2987600.0
2014-05-06 11:40:00,21.44,21.44,21.42,21.42,1002400.0,18.7719,18.7719,18.7544,18.7544,1002400.0
2014-05-06 11:45:00,21.42,21.44,21.42,21.43,1355200.0,18.7544,18.7719,18.7544,18.7631,1355200.0
2014-05-06 11:50:00,21.43,21.45,21.42,21.44,1464400.0,18.7631,18.7806,18.7544,18.7719,1464400.0
2014-05-06 11:55:00,21.44,21.48,21.43,21.47,2531200.0,18.7719,18.8069,18.7631,18.7981,2531200.0
2014-05-06 12:00:00,21.46,21.47,21.42,21.43,1848000.0,18.7894,18.7981,18.7544,18.7631,1848000.0
2014-05-06 12:05:00,21.43,21.46,21.43,21.45,996800.0,18.7631,18.7894,18.7631,18.7806,996800.0
2014-05-06 12:10:00,21.45,21.45,21.43,21.45,1444800.0,18.7806,18.7806,18.7631,18.7806,1444800.0
2014-05-06 12:15:00,21.45,21.45,21.43,21.44,1540000.0,18.7806,18.7806,18.7631,18.7719,1540000.0
2014-05-06 12:20:00,21.44,21.44,21.41,21.42,2049600.0,18.7719,18.7719,18.7456,18.7544,2049600.0
2014-05-06 12:25:00,21.42,21.43,21.41,21.42,1923600.0,18.7544,18.7631,18.7456,18.7544,1923600.0
2014-05-06 12:30:00,21.43,21.44,21.42,21.42,1352400.0,18.7631,18.7719,18.7544,18.7544,1352400.0
2014-05-06 12:35:00,21.42,21.43,21.42,21.43,512400.0,18.7544,18.7631,18.7544,18.7631,512400.0
2014-05-06 12:40:00,21.43,21.43,21.41,21.42,851200.0,18.7631,18.7631,18.7456,18.7544,851200.0
2014-05-06 12:45:00,21.42,21.45,21.4,21.43,1475600.0,18.7544,18.7806,18.7368,18.7631,1475600.0
2014-05-06 12:50:00,21.43,21.43,21.41,21.41,1030400.0,18.7631,18.7631,18.7456,18.7456,1030400.0
2014-05-06 12:55:00,21.41,21.42,21.4,21.42,1456000.0,18.7456,18.7544,18.7368,18.7544,1456000.0
2014-05-06 13:00:00,21.42,21.42,21.41,21.41,756000.0,18.7544,18.7544,18.7456,18.7456,756000.0
2014-05-06 13:05:00,21.41,21.42,21.4,21.4,929600.0,18.7456,18.7544,18.7368,18.7368,929600.0
2014-05-06 13:10:00,21.4,21.41,21.4,21.4,543200.0,18.7368,18.7456,18.7368,18.7368,543200.0
2014-05-06 13:15:00,21.41,21.41,21.4,21.41,658000.0,18.7456,18.7456,18.7368,18.7456,658000.0
2014-05-06 13:20:00,21.41,21.42,21.4,21.4,798000.0,18.7456,18.7544,18.7368,18.7368,798000.0
2014-05-06 13:25:00,21.4,21.4,21.38,21.39,2094400.0,18.7368,18.7368,18.7193,18.7281,2094400.0
2014-05-06 13:30:00,21.39,21.41,21.39,21.39,1405600.0,18.7281,18.7456,18.7281,18.7281,1405600.0
2014-05-06 13:35:00,21.39,21.39,21.36,21.36,2228800.0,18.7281,18.7281,18.7018,18.7018,2228800.0
2014-05-06 13:40:00,21.36,21.37,21.34,21.34,3004400.0,18.7018,18.7106,18.6843,18.6843,3004400.0
2014-05-06 13:45:00,21.35,21.37,21.34,21.36,2797200.0,18.6931,18.7106,18.6843,18.7018,2797200.0
2014-05-06 13:50:00,21.36,21.37,21.34,21.35,2102800.0,18.7018,18.7106,18.6843,18.6931,2102800.0
2014-05-06 13:55:00,21.35,21.36,21.31,21.31,2850400.0,18.6931,18.7018,18.658,18.658,2850400.0
2014-05-06 14:00:00,21.31,21.31,21.28,21.29,3544800.0,18.658,18.658,18.6318,18.6405,3544800.0
2014-05-06 14:05:00,21.29,21.32,21.28,21.32,2077600.0,18.6405,18.6668,18.6318,18.6668,2077600.0
2014-05-06 14:10:00,21.32,21.32,21.3,21.3,2035600.0,18.6668,18.6668,18.6493,18.6493,2035600.0
2014-05-06 14:15:00,21.3,21.32,21.3,21.31,968800.0,18.6493,18.6668,18.6493,18.658,968800.0
2014-05-06 14:20:00,21.31,21.31,21.29,21.29,1257200.0,18.658,18.658,18.6405,18.6405,1257200.0
2014-05-06 14:25:00,21.29,21.3,21.28,21.28,1246000.0,18.6405,18.6493,18.6318,18.6318,1246000.0
2014-05-06 14:30:00,21.28,21.29,21.26,21.27,3628800.0,18.6318,18.6405,18.6143,18.623,3628800.0
2014-05-06 14:35:00,21.27,21.3,21.27,21.29,1915200.0,18.623,18.6493,18.623,18.6405,1915200.0
2014-05-06 14:40:00,21.28,21.3,21.27,21.29,1024800.0,18.6318,18.6493,18.623,18.6405,1024800.0
2014-05-06 14:45:00,21.29,21.31,21.29,21.31,2010400.0,18.6405,18.658,18.6405,18.658,2010400.0
2014-05-06 14:50:00,21.31,21.33,21.3,21.33,2987600.0,18.658,18.6756,18.6493,18.6756,2987600.0
2014-05-06 14:55:00,21.32,21.33,21.3,21.3,1954400.0,18.6668,18.6756,18.6493,18.6493,1954400.0
2014-05-06 15:00:00,21.3,21.3,21.27,21.27,2072000.0,18.6493,18.6493,18.623,18.623,2072000.0
2014-05-06 15:05:00,21.27,21.29,21.27,21.28,1458800.0,18.623,18.6405,18.623,18.6318,1458800.0
2014-05-06 15:10:00,21.28,21.3,21.27,21.29,2060800.0,18.6318,18.6493,18.623,18.6405,2060800.0
2014-05-06 15:15:00,21.28,21.29,21.27,21.27,1699600.0,18.6318,18.6405,18.623,18.623,1699600.0
2014-05-06 15:20:00,21.27,21.29,21.27,21.27,2178400.0,18.623,18.6405,18.623,18.623,2178400.0
2014-05-06 15:25:00,21.27,21.28,21.27,21.27,2002000.0,18.623,18.6318,18.623,18.623,2002000.0
2014-05-06 15:30:00,21.27,21.28,21.27,21.28,1593200.0,18.623,18.6318,18.623,18.6318,1593200.0
2014-05-06 15:35:00,21.28,21.28,21.27,21.28,1887200.0,18.6318,18.6318,18.623,18.6318,1887200.0
2014-05-06 15:40:00,21.28,21.28,21.26,21.28,2038400.0,18.6318,18.6318,18.6143,18.6318,2038400.0
2014-05-06 15:45:00,21.28,21.29,21.26,21.27,3259200.0,18.6318,18.6405,18.6143,18.623,3259200.0
2014-05-06 15:50:00,21.27,21.27,21.24,21.25,7854000.0,18.623,18.623,18.5968,18.6055,7854000.0
2014-05-06 15:55:00,21.25,21.26,21.23,21.23,10001600.0,18.6055,18.6143,18.588,18.588,10001600.0
2014-05-07 09:30:00,21.26,21.33,21.24,21.32,11082400.0,18.6143,18.6756,18.5968,18.6668,11082400.0
2014-05-07 09:35:00,21.32,21.33,21.27,21.28,5065200.0,18.6668,18.6756,18.623,18.6318,5065200.0
2014-05-07 09:40:00,21.28,21.32,21.26,21.31,2713200.0,18.6318,18.6668,18.6143,18.658,2713200.0
2014-05-07 09:45:00,21.31,21.32,21.29,21.32,3208800.0,18.658,18.6668,18.6405,18.6668,3208800.0
2014-05-07 09:50:00,21.32,21.33,21.28,21.29,3970400.0,18.6668,18.6756,18.6318,18.6405,3970400.0
2014-05-07 09:55:00,21.29,21.29,21.12,21.16,8974000.0,18.6405,18.6405,18.4917,18.5267,8974000.0
2014-05-07 10:00:00,21.16,21.24,21.14,21.23,5670000.0,18.5267,18.5968,18.5092,18.588,5670000.0
2014-05-07 10:05:00,21.23,21.24,21.14,21.15,3990000.0,18.588,18.5968,18.5092,18.518,3990000.0
2014-05-07 10:10:00,21.15,21.15,21.01,21.03,9954000.0,18.518,18.518,18.3954,18.4129,9954000.0
2014-05-07 10:15:00,21.03,21.08,20.99,21.07,10096800.0,18.4129,18.4567,18.3779,18.4479,10096800.0
2014-05-07 10:20:00,21.06,21.11,21.05,21.1,5031600.0,18.4392,18.4829,18.4304,18.4742,5031600.0
2014-05-07 10:25:00,21.1,21.13,21.09,21.09,3656800.0,18.4742,18.5004,18.4654,18.4654,3656800.0
2014-05-07 10:30:00,21.09,21.11,21.04,21.08,3452400.0,18.4654,18.4829,18.4216,18.4567,3452400.0
2014-05-07 10:35:00,21.08,21.13,21.06,21.13,3416000.0,18.4567,18.5004,18.4392,18.5004,3416000.0
2014-05-07 10:40:00,21.13,21.14,21.09,21.1,2914800.0,18.5004,18.5092,18.4654,18.4742,2914800.0
2014-05-07 10:45:00,21.1,21.14,21.1,21.13,1901200.0,18.4742,18.5092,18.4742,18.5004,1901200.0
2014-05-07 10:50:00,21.13,21.14,21.1,21.12,1890000.0,18.5004,18.5092,18.4742,18.4917,1890000.0
2014-05-07 10:55:00,21.12,21.13,21.09,21.1,1635200.0,18.4917,18.5004,18.4654,18.4742,1635200.0
2014-05-07 11:00:00,21.1,21.1,21.08,21.09,2125200.0,18.4742,18.4742,18.4567,18.4654,2125200.0
2014-05-07 11:05:00,21.09,21.09,21.04,21.06,3080000.0,18.4654,18.4654,18.4216,18.4392,3080000.0
2014-05-07 11:10:00,21.06,21.08,21.05,21.08,2718800.0,18.4392,18.4567,18.4304,18.4567,2718800.0
2014-05-07 11:15:00,21.08,21.1,21.06,21.08,1786400.0,18.4567,18.4742,18.4392,18.4567,1786400.0
2014-05-07 11:20:00,21.08,21.1,21.06,21.09,1517600.0,18.4567,18.4742,18.4392,18.4654,1517600.0
2014-05-07 11:25:00,21.1,21.11,21.06,21.09,1744400.0,18.4742,18.4829,18.4392,18.4654,1744400.0
2014-05-07 11:30:00,21.1,21.15,21.08,21.15,1923600.0,18.4742,18.518,18.4567,18.518,1923600.0
2014-05-07 11:35:00,21.15,21.16,21.13,21.15,2172800.0,18.518,18.5267,18.5004,18.518,2172800.0
2014-05-07 11:40:00,21.15,21.18,21.14,21.18,2189600.0,18.518,18.5442,18.5092,18.5442,2189600.0
2014-05-07 11:45:00,21.18,21.19,21.17,21.18,2021600.0,18.5442,18.553,18.5355,18.5442,2021600.0
2014-05-07 11:50:00,21.18,21.2,21.17,21.19,1313200.0,18.5442,18.5617,18.5355,18.553,1313200.0
2014-05-07 11:55:00,21.19,21.19,21.16,21.17,1727600.0,18.553,18.553,18.5267,18.5355,1727600.0
2014-05-07 12:00:00,21.17,21.19,21.15,21.15,1458800.0,18.5355,18.553,18.518,18.518,1458800.0
2014-05-07 12:05:00,21.15,21.15,21.09,21.13,2242800.0,18.518,18.518,18.4654,18.5004,2242800.0
2014-05-07 12:10:00,21.13,21.14,21.11,21.12,952000.0,18.5004,18.5092,18.4829,18.4917,952000.0
2014-05-07 12:15:00,21.12,21.14,21.12,21.14,1167600.0,18.4917,18.5092,18.4917,18.5092,1167600.0
2014-05-07 12:20:00,21.14,21.15,21.13,21.14,974400.0,18.5092,18.518,18.5004,18.5092,974400.0
2014-05-07 12:25:00,21.14,21.14,21.1,21.1,971600.0,18.5092,18.5092,18.4742,18.4742,971600.0
2014-05-07 12:30:00,21.1,21.11,21.08,21.08,1033200.0,18.4742,18.4829,18.4567,18.4567,1033200.0
2014-05-07 12:35:00,21.08,21.09,21.07,21.09,1041600.0,18.4567,18.4654,18.4479,18.4654,1041600.0
2014-05-07 12:40:00,21.09,21.1,21.08,21.08,1372000.0,18.4654,18.4742,18.4567,18.4567,1372000.0
2014-05-07 12:45:00,21.08,21.09,21.07,21.08,1419600.0,18.4567,18.4654,18.4479,18.4567,1419600.0
2014-05-07 12:50:00,21.08,21.08,21.06,21.07,1800400.0,18.4567,18.4567,18.4392,18.4479,1800400.0
2014-05-07 12:55:00,21.07,21.07,21.04,21.04,1416800.0,18.4479,18.4479,18.4216,18.4216,1416800.0
2014-05-07 13:00:00,21.04,21.06,21.04,21.06,1383200.0,18.4216,18.4392,18.4216,18.4392,1383200.0
2014-05-07 13:05:00,21.05,21.06,21.01,21.02,2060800.0,18.4304,18.4392,18.3954,18.4041,2060800.0
2014-05-07 13:10:00,21.02,21.04,21.01,21.04,1288000.0,18.4041,18.4216,18.3954,18.4216,1288000.0
2014-05-07 13:15:00,21.04,21.06,21.03,21.05,1274000.0,18.4216,18.4392,18.4129,18.4304,1274000.0
2014-05-07 13:20:00,21.05,21.05,21.04,21.05,809200.0,18.4304,18.4304,18.4216,18.4304,809200.0
2014-05-07 13:25:00,21.05,21.06,21.04,21.05,994000.0,18.4304,18.4392,18.4216,18.4304,994000.0
2014-05-07 13:30:00,21.05,21.11,21.04,21.11,2676800.0,18.4304,18.4829,18.4216,18.4829,2676800.0
2014-05-07 13:35:00,21.11,21.12,21.08,21.08,1288000.0,18.4829,18.4917,18.4567,18.4567,1288000.0
2014-05-07 13:40:00,21.09,21.1,21.08,21.1,705600.0,18.4654,18.4742,18.4567,18.4742,705600.0
2014-05-07 13:45:00,21.1,21.1,21.07,21.08,722400.0,18.4742,18.4742,18.4479,18.4567,722400.0
2014-05-07 13:50:00,21.07,21.08,21.07,21.07,966000.0,18.4479,18.4567,18.4479,18.4479,966000.0
2014-05-07 13:55:00,21.08,21.08,21.04,21.04,1554000.0,18.4567,18.4567,18.4216,18.4216,1554000.0
2014-05-07 14:00:00,21.04,21.07,21.03,21.05,1579200.0,18.4216,18.4479,18.4129,18.4304,1579200.0
2014-05-07 14:05:00,21.04,21.07,21.04,21.06,949200.0,18.4216,18.4479,18.4216,18.4392,949200.0
2014-05-07 14:10:00,21.06,21.1,21.06,21.08,1797600.0,18.4392,18.4742,18.4392,18.4567,1797600.0
2014-05-07 14:15:00,21.08,21.11,21.08,21.09,1176000.0,18.4567,18.4829,18.4567,18.4654,1176000.0
2014-05-07 14:20:00,21.1,21.13,21.09,21.1,1439200.0,18.4742,18.5004,18.4654,18.4742,1439200.0
2014-05-07 14:25:00,21.1,21.13,21.1,21.12,1666000.0,18.4742,18.5004,18.4742,18.4917,1666000.0
2014-05-07 14:30:00,21.12,21.14,21.12,21.13,1492400.0,18.4917,18.5092,18.4917,18.5004,1492400.0
2014-05-07 14:35:00,21.12,21.14,21.12,21.13,935200.0,18.4917,18.5092,18.4917,18.5004,935200.0
2014-05-07 14:40:00,21.13,21.15,21.13,21.15,1005200.0,18.5004,18.518,18.5004,18.518,1005200.0
2014-05-07 14:45:00,21.15,21.15,21.12,21.13,1321600.0,18.518,18.518,18.4917,18.5004,1321600.0
2014-05-07 14:50:00,21.13,21.13,21.1,21.11,1352400.0,18.5004,18.5004,18.4742,18.4829,1352400.0
2014-05-07 14:55:00,21.11,21.11,21.09,21.11,1243200.0,18.4829,18.4829,18.4654,18.4829,1243200.0
2014-05-07 15:00:00,21.11,21.11,21.08,21.08,1288000.0,18.4829,18.4829,18.4567,18.4567,1288000.0
2014-05-07 15:05:00,21.09,21.1,21.08,21.1,1153600.0,18.4654,18.4742,18.4567,18.4742,1153600.0
2014-05-07 15:10:00,21.1,21.1,21.09,21.1,1254400.0,18.4742,18.4742,18.4654,18.4742,1254400.0
2014-05-07 15:15:00,21.1,21.1,21.09,21.09,1198400.0,18.4742,18.4742,18.4654,18.4654,1198400.0
2014-05-07 15:20:00,21.1,21.1,21.08,21.08,2329600.0,18.4742,18.4742,18.4567,18.4567,2329600.0
2014-05-07 15:25:00,21.08,21.1,21.08,21.1,1626800.0,18.4567,18.4742,18.4567,18.4742,1626800.0
2014-05-07 15:30:00,21.1,21.11,21.1,21.11,1618400.0,18.4742,18.4829,18.4742,18.4829,1618400.0
2014-05-07 15:35:00,21.11,21.11,21.1,21.11,1808800.0,18.4829,18.4829,18.4742,18.4829,1808800.0
2014-05-07 15:40:00,21.11,21.15,21.11,21.14,3015600.0,18.4829,18.518,18.4829,18.5092,3015600.0
2014-05-07 15:45:00,21.14,21.16,21.14,21.15,2595600.0,18.5092,18.5267,18.5092,18.518,2595600.0
2014-05-07 15:50:00,21.15,21.18,21.15,21.16,4138400.0,18.518,18.5442,18.518,18.5267,4138400.0
2014-05-07 15:55:00,21.16,21.18,21.15,21.16,7420000.0,18.5267,18.5442,18.518,18.5267,7420000.0
2014-05-08 09:30:00,21.03,21.07,21.01,21.05,5899600.0,18.5159,18.5511,18.4983,18.5335,5899600.0
2014-05-08 09:35:00,21.05,21.11,21.04,21.1,5213600.0,18.5335,18.5863,18.5247,18.5775,5213600.0
2014-05-08 09:40:00,21.1,21.1,21.05,21.08,3455200.0,18.5775,18.5775,18.5335,18.5599,3455200.0
2014-05-08 09:45:00,21.08,21.09,21.04,21.06,3858400.0,18.5599,18.5687,18.5247,18.5423,3858400.0
2014-05-08 09:50:00,21.05,21.09,21.05,21.08,3133200.0,18.5335,18.5687,18.5335,18.5599,3133200.0
2014-05-08 09:55:00,21.08,21.14,21.08,21.14,4550000.0,18.5599,18.6128,18.5599,18.6128,4550000.0
2014-05-08 10:00:00,21.14,21.15,21.12,21.14,3556000.0,18.6128,18.6216,18.5952,18.6128,3556000.0
2014-05-08 10:05:00,21.15,21.15,21.13,21.14,2231600.0,18.6216,18.6216,18.604,18.6128,2231600.0
2014-05-08 10:10:00,21.15,21.17,21.14,21.16,3368400.0,18.6216,18.6392,18.6128,18.6304,3368400.0
2014-05-08 10:15:00,21.16,21.18,21.16,21.16,2769200.0,18.6304,18.648,18.6304,18.6304,2769200.0
2014-05-08 10:20:00,21.16,21.2,21.16,21.19,3432800.0,18.6304,18.6656,18.6304,18.6568,3432800.0
2014-05-08 10:25:00,21.19,21.19,21.15,21.17,2450000.0,18.6568,18.6568,18.6216,18.6392,2450000.0
2014-05-08 10:30:00,21.17,21.17,21.13,21.13,2133600.0,18.6392,18.6392,18.604,18.604,2133600.0
2014-05-08 10:35:00,21.13,21.14,21.11,21.13,1724800.0,18.604,18.6128,18.5863,18.604,1724800.0
2014-05-08 10:40:00,21.13,21.15,21.12,21.14,1710800.0,18.604,18.6216,18.5952,18.6128,1710800.0
2014-05-08 10:45:00,21.14,21.15,21.12,21.14,1677200.0,18.6128,18.6216,18.5952,18.6128,1677200.0
2014-05-08 10:50:00,21.14,21.17,21.14,21.16,1565200.0,18.6128,18.6392,18.6128,18.6304,1565200.0
2014-05-08 10:55:00,21.15,21.16,21.13,21.15,1666000.0,18.6216,18.6304,18.604,18.6216,1666000.0
2014-05-08 11:00:00,21.14,21.17,21.14,21.17,1741600.0,18.6128,18.6392,18.6128,18.6392,1741600.0
2014-05-08 11:05:00,21.17,21.17,21.15,21.16,1786400.0,18.6392,18.6392,18.6216,18.6304,1786400.0
2014-05-08 11:10:00,21.16,21.17,21.15,21.17,1433600.0,18.6304,18.6392,18.6216,18.6392,1433600.0
2014-05-08 11:15:00,21.17,21.17,21.15,21.16,1554000.0,18.6392,18.6392,18.6216,18.6304,1554000.0
2014-05-08 11:20:00,21.16,21.17,21.15,21.17,1836800.0,18.6304,18.6392,18.6216,18.6392,1836800.0
2014-05-08 11:25:00,21.17,21.18,21.16,21.17,1666000.0,18.6392,18.648,18.6304,18.6392,1666000.0
2014-05-08 11:30:00,21.17,21.18,21.13,21.14,2746800.0,18.6392,18.648,18.604,18.6128,2746800.0
2014-05-08 11:35:00,21.14,21.15,21.14,21.14,1374800.0,18.6128,18.6216,18.6128,18.6128,1374800.0
2014-05-08 11:40:00,21.14,21.16,21.14,21.16,1005200.0,18.6128,18.6304,18.6128,18.6304,1005200.0
2014-05-08 11:45:00,21.16,21.17,21.15,21.17,1377600.0,18.6304,18.6392,18.6216,18.6392,1377600.0
2014-05-08 11:50:00,21.17,21.23,21.15,21.17,1206800.0,18.6392,18.692,18.6216,18.6392,1206800.0
2014-05-08 11:55:00,21.17,21.17,21.15,21.17,966000.0,18.6392,18.6392,18.6216,18.6392,966000.0
2014-05-08 12:00:00,21.17,21.17,21.16,21.17,901600.0,18.6392,18.6392,18.6304,18.6392,901600.0
2014-05-08 12:05:00,21.17,21.18,21.16,21.17,1033200.0,18.6392,18.648,18.6304,18.6392,1033200.0
2014-05-08 12:10:00,21.17,21.18,21.16,21.17,1072400.0,18.6392,18.648,18.6304,18.6392,1072400.0
2014-05-08 12:15:00,21.17,21.18,21.17,21.17,1100400.0,18.6392,18.648,18.6392,18.6392,1100400.0
2014-05-08 12:20:00,21.17,21.18,21.16,21.17,1103200.0,18.6392,18.648,18.6304,18.6392,1103200.0
2014-05-08 12:25:00,21.16,21.18,21.15,21.17,686000.0,18.6304,18.648,18.6216,18.6392,686000.0
2014-05-08 12:30:00,21.17,21.18,21.17,21.18,1671600.0,18.6392,18.648,18.6392,18.648,1671600.0
2014-05-08 12:35:00,21.18,21.18,21.17,21.17,1058400.0,18.648,18.648,18.6392,18.6392,1058400.0
2014-05-08 12:40:00,21.17,21.17,21.15,21.16,1086400.0,18.6392,18.6392,18.6216,18.6304,1086400.0
2014-05-08 12:45:00,21.15,21.17,21.13,21.13,1013600.0,18.6216,18.6392,18.604,18.604,1013600.0
2014-05-08 12:50:00,21.14,21.15,21.13,21.14,876400.0,18.6128,18.6216,18.604,18.6128,876400.0
2014-05-08 12:55:00,21.14,21.15,21.11,21.12,1794800.0,18.6128,18.6216,18.5863,18.5952,1794800.0
2014-05-08 13:00:00,21.12,21.14,21.11,21.14,1509200.0,18.5952,18.6128,18.5863,18.6128,1509200.0
2014-05-08 13:05:00,21.14,21.14,21.12,21.14,806400.0,18.6128,18.6128,18.5952,18.6128,806400.0
2014-05-08 13:10:00,21.14,21.14,21.12,21.13,761600.0,18.6128,18.6128,18.5952,18.604,761600.0
2014-05-08 13:15:00,21.12,21.14,21.12,21.13,383600.0,18.5952,18.6128,18.5952,18.604,383600.0
2014-05-08 13:20:00,21.13,21.13,21.09,21.11,1262800.0,18.604,18.604,18.5687,18.5863,1262800.0
2014-05-08 13:25:00,21.11,21.13,21.1,21.12,831600.0,18.5863,18.604,18.5775,18.5952,831600.0
2014-05-08 13:30:00,21.13,21.13,21.09,21.11,674800.0,18.604,18.604,18.5687,18.5863,674800.0
2014-05-08 13:35:00,21.12,21.12,21.1,21.11,627200.0,18.5952,18.5952,18.5775,18.5863,627200.0
2014-05-08 13:40:00,21.11,21.11,21.09,21.11,725200.0,18.5863,18.5863,18.5687,18.5863,725200.0
2014-05-08 13:45:00,21.11,21.11,21.09,21.1,1663200.0,18.5863,18.5863,18.5687,18.5775,1663200.0
2014-05-08 13:50:00,21.1,21.1,21.09,21.09,1974000.0,18.5775,18.5775,18.5687,18.5687,1974000.0
2014-05-08 13:55:00,21.09,21.09,21.07,21.08,1052800.0,18.5687,18.5687,18.5511,18.5599,1052800.0
2014-05-08 14:00:00,21.08,21.09,21.06,21.06,1940400.0,18.5599,18.5687,18.5423,18.5423,1940400.0
2014-05-08 14:05:00,21.07,21.08,21.05,21.05,1881600.0,18.5511,18.5599,18.5335,18.5335,1881600.0
2014-05-08 14:10:00,21.05,21.05,21.02,21.04,1974000.0,18.5335,18.5335,18.5071,18.5247,1974000.0
2014-05-08 14:15:00,21.03,21.06,21.02,21.05,1635200.0,18.5159,18.5423,18.5071,18.5335,1635200.0
2014-05-08 14:20:00,21.05,21.06,21.05,21.06,1646400.0,18.5335,18.5423,18.5335,18.5423,1646400.0
2014-05-08 14:25:00,21.06,21.07,21.04,21.07,1016400.0,18.5423,18.5511,18.5247,18.5511,1016400.0
2014-05-08 14:30:00,21.06,21.07,21.05,21.07,716800.0,18.5423,18.5511,18.5335,18.5511,716800.0
2014-05-08 14:35:00,21.06,21.07,21.02,21.04,1128400.0,18.5423,18.5511,18.5071,18.5247,1128400.0
2014-05-08 14:40:00,21.04,21.04,20.98,20.99,2514400.0,18.5247,18.5247,18.4719,18.4807,2514400.0
2014-05-08 14:45:00,20.98,20.99,20.95,20.97,2998800.0,18.4719,18.4807,18.4455,18.4631,2998800.0
2014-05-08 14:50:00,20.97,21.01,20.97,20.99,2475200.0,18.4631,18.4983,18.4631,18.4807,2475200.0
2014-05-08 14:55:00,20.98,21.01,20.97,20.99,1932000.0,18.4719,18.4983,18.4631,18.4807,1932000.0
2014-05-08 15:00:00,20.98,20.98,20.95,20.96,2741200.0,18.4719,18.4719,18.4455,18.4543,2741200.0
2014-05-08 15:05:00,20.96,20.97,20.94,20.95,2800000.0,18.4543,18.4631,18.4367,18.4455,2800000.0
2014-05-08 15:10:00,20.95,20.98,20.94,20.96,2508800.0,18.4455,18.4719,18.4367,18.4543,2508800.0
2014-05-08 15:15:00,20.96,20.98,20.95,20.96,1671600.0,18.4543,18.4719,18.4455,18.4543,1671600.0
2014-05-08 15:20:00,20.96,20.98,20.96,20.96,1778000.0,18.4543,18.4719,18.4543,18.4543,1778000.0
2014-05-08 15:25:00,20.96,20.99,20.96,20.99,1962800.0,18.4543,18.4807,18.4543,18.4807,1962800.0
2014-05-08 15:30:00,20.98,21.0,20.97,21.0,1646400.0,18.4719,18.4895,18.4631,18.4895,1646400.0
2014-05-08 15:35:00,21.0,21.01,20.97,20.97,2545200.0,18.4895,18.4983,18.4631,18.4631,2545200.0
2014-05-08 15:40:00,20.97,20.99,20.96,20.96,2430400.0,18.4631,18.4807,18.4543,18.4543,2430400.0
2014-05-08 15:45:00,20.96,20.97,20.96,20.96,1881600.0,18.4543,18.4631,18.4543,18.4543,1881600.0
2014-05-08 15:50:00,20.96,20.99,20.96,20.98,2338000.0,18.4543,18.4807,18.4543,18.4719,2338000.0
2014-05-08 15:55:00,20.98,21.01,20.97,21.0,4191600.0,18.4719,18.4983,18.4631,18.4895,4191600.0
2014-05-09 09:30:00,20.88,20.94,20.86,20.93,11527600.0,18.3838,18.4367,18.3662,18.4279,11527600.0
2014-05-09 09:35:00,20.93,20.93,20.85,20.86,5622400.0,18.4279,18.4279,18.3574,18.3662,5622400.0
2014-05-09 09:40:00,20.86,20.86,20.79,20.8,7058800.0,18.3662,18.3662,18.3046,18.3134,7058800.0
2014-05-09 09:45:00,20.8,20.86,20.8,20.85,6294400.0,18.3134,18.3662,18.3134,18.3574,6294400.0
2014-05-09 09:50:00,20.85,20.85,20.79,20.79,3875200.0,18.3574,18.3574,18.3046,18.3046,3875200.0
2014-05-09 09:55:00,20.8,20.84,20.77,20.81,6476400.0,18.3134,18.3486,18.287,18.3222,6476400.0
2014-05-09 10:00:00,20.82,20.84,20.78,20.79,3799600.0,18.331,18.3486,18.2958,18.3046,3799600.0
2014-05-09 10:05:00,20.79,20.84,20.79,20.82,2945600.0,18.3046,18.3486,18.3046,18.331,2945600.0
2014-05-09 10:10:00,20.82,20.86,20.81,20.85,3637200.0,18.331,18.3662,18.3222,18.3574,3637200.0
2014-05-09 10:15:00,20.85,20.88,20.84,20.86,3015600.0,18.3574,18.3838,18.3486,18.3662,3015600.0
2014-05-09 10:20:00,20.86,20.87,20.85,20.85,2125200.0,18.3662,18.375,18.3574,18.3574,2125200.0
2014-05-09 10:25:00,20.85,20.86,20.82,20.82,3032400.0,18.3574,18.3662,18.331,18.331,3032400.0
2014-05-09 10:30:00,20.82,20.84,20.81,20.82,1842400.0,18.331,18.3486,18.3222,18.331,1842400.0
2014-05-09 10:35:00,20.82,20.83,20.81,20.83,2531200.0,18.331,18.3398,18.3222,18.3398,2531200.0
2014-05-09 10:40:00,20.83,20.84,20.79,20.8,1988000.0,18.3398,18.3486,18.3046,18.3134,1988000.0
2014-05-09 10:45:00,20.81,20.82,20.79,20.82,2273600.0,18.3222,18.331,18.3046,18.331,2273600.0
2014-05-09 10:50:00,20.82,20.82,20.8,20.81,921200.0,18.331,18.331,18.3134,18.3222,921200.0
2014-05-09 10:55:00,20.8,20.81,20.78,20.78,2298800.0,18.3134,18.3222,18.2958,18.2958,2298800.0
2014-05-09 11:00:00,20.78,20.78,20.74,20.75,4379200.0,18.2958,18.2958,18.2606,18.2694,4379200.0
2014-05-09 11:05:00,20.75,20.75,20.73,20.74,3749200.0,18.2694,18.2694,18.2518,18.2606,3749200.0
2014-05-09 11:10:00,20.74,20.76,20.73,20.75,2976400.0,18.2606,18.2782,18.2518,18.2694,2976400.0
2014-05-09 11:15:00,20.75,20.78,20.75,20.77,2578800.0,18.2694,18.2958,18.2694,18.287,2578800.0
2014-05-09 11:20:00,20.76,20.77,20.75,20.75,1570800.0,18.2782,18.287,18.2694,18.2694,1570800.0
2014-05-09 11:25:00,20.75,20.79,20.74,20.78,2438800.0,18.2694,18.3046,18.2606,18.2958,2438800.0
2014-05-09 11:30:00,20.79,20.79,20.77,20.78,2248400.0,18.3046,18.3046,18.287,18.2958,2248400.0
2014-05-09 11:35:00,20.79,20.81,20.78,20.8,2279200.0,18.3046,18.3222,18.2958,18.3134,2279200.0
2014-05-09 11:40:00,20.8,20.81,20.79,20.81,1531600.0,18.3134,18.3222,18.3046,18.3222,1531600.0
2014-05-09 11:45:00,20.8,20.81,20.8,20.8,1341200.0,18.3134,18.3222,18.3134,18.3134,1341200.0
2014-05-09 11:50:00,20.8,20.8,20.77,20.78,1055600.0,18.3134,18.3134,18.287,18.2958,1055600.0
2014-05-09 11:55:00,20.78,20.79,20.76,20.79,1696800.0,18.2958,18.3046,18.2782,18.3046,1696800.0
2014-05-09 12:00:00,20.79,20.8,20.78,20.78,1520400.0,18.3046,18.3134,18.2958,18.2958,1520400.0
2014-05-09 12:05:00,20.78,20.78,20.75,20.76,1733200.0,18.2958,18.2958,18.2694,18.2782,1733200.0
2014-05-09 12:10:00,20.76,20.78,20.75,20.78,1629600.0,18.2782,18.2958,18.2694,18.2958,1629600.0
2014-05-09 12:15:00,20.78,20.79,20.76,20.77,1542800.0,18.2958,18.3046,18.2782,18.287,1542800.0
2014-05-09 12:20:00,20.77,20.77,20.74,20.75,1503600.0,18.287,18.287,18.2606,18.2694,1503600.0
2014-05-09 12:25:00,20.75,20.77,20.74,20.75,1066800.0,18.2694,18.287,18.2606,18.2694,1066800.0
2014-05-09 12:30:00,20.75,20.76,20.74,20.76,700000.0,18.2694,18.2782,18.2606,18.2782,700000.0
2014-05-09 12:35:00,20.76,20.79,20.76,20.79,2763600.0,18.2782,18.3046,18.2782,18.3046,2763600.0
2014-05-09 12:40:00,20.79,20.8,20.77,20.79,2262400.0,18.3046,18.3134,18.287,18.3046,2262400.0
2014-05-09 12:45:00,20.78,20.79,20.78,20.79,750400.0,18.2958,18.3046,18.2958,18.3046,750400.0
2014-05-09 12:50:00,20.79,20.8,20.78,20.79,1559600.0,18.3046,18.3134,18.2958,18.3046,1559600.0
2014-05-09 12:55:00,20.79,20.79,20.78,20.79,1013600.0,18.3046,18.3046,18.2958,18.3046,1013600.0
2014-05-09 13:00:00,20.79,20.8,20.78,20.79,1265600.0,18.3046,18.3134,18.2958,18.3046,1265600.0
2014-05-09 13:05:00,20.8,20.8,20.78,20.78,991200.0,18.3134,18.3134,18.2958,18.2958,991200.0
2014-05-09 13:10:00,20.78,20.79,20.77,20.78,823200.0,18.2958,18.3046,18.287,18.2958,823200.0
2014-05-09 13:15:00,20.78,20.78,20.76,20.76,963200.0,18.2958,18.2958,18.2782,18.2782,963200.0
2014-05-09 13:20:00,20.77,20.77,20.75,20.76,1344000.0,18.287,18.287,18.2694,18.2782,1344000.0
2014-05-09 13:25:00,20.76,20.76,20.74,20.75,1850800.0,18.2782,18.2782,18.2606,18.2694,1850800.0
2014-05-09 13:30:00,20.75,20.76,20.74,20.75,1047200.0,18.2694,18.2782,18.2606,18.2694,1047200.0
2014-05-09 13:35:00,20.75,20.75,20.74,20.75,1248800.0,18.2694,18.2694,18.2606,18.2694,1248800.0
2014-05-09 13:40:00,20.75,20.75,20.74,20.74,1097600.0,18.2694,18.2694,18.2606,18.2606,1097600.0
2014-05-09 13:45:00,20.74,20.75,20.74,20.75,1190000.0,18.2606,18.2694,18.2606,18.2694,1190000.0
2014-05-09 13:50:00,20.75,20.75,20.74,20.75,926800.0,18.2694,18.2694,18.2606,18.2694,926800.0
2014-05-09 13:55:00,20.75,20.75,20.74,20.75,1050000.0,18.2694,18.2694,18.2606,18.2694,1050000.0
2014-05-09 14:00:00,20.75,20.77,20.74,20.77,1386000.0,18.2694,18.287,18.2606,18.287,1386000.0
2014-05-09 14:05:00,20.77,20.77,20.75,20.76,680400.0,18.287,18.287,18.2694,18.2782,680400.0
2014-05-09 14:10:00,20.76,20.78,20.76,20.77,1100400.0,18.2782,18.2958,18.2782,18.287,1100400.0
2014-05-09 14:15:00,20.77,20.78,20.75,20.76,1962800.0,18.287,18.2958,18.2694,18.2782,1962800.0
2014-05-09 14:20:00,20.76,20.78,20.75,20.77,994000.0,18.2782,18.2958,18.2694,18.287,994000.0
2014-05-09 14:25:00,20.77,20.77,20.76,20.76,1265600.0,18.287,18.287,18.2782,18.2782,1265600.0
2014-05-09 14:30:00,20.76,20.78,20.76,20.77,1386000.0,18.2782,18.2958,18.2782,18.287,1386000.0
2014-05-09 14:35:00,20.77,20.79,20.77,20.79,1932000.0,18.287,18.3046,18.287,18.3046,1932000.0
2014-05-09 14:40:00,20.79,20.79,20.78,20.79,1402800.0,18.3046,18.3046,18.2958,18.3046,1402800.0
2014-05-09 14:45:00,20.79,20.79,20.78,20.78,896000.0,18.3046,18.3046,18.2958,18.2958,896000.0
2014-05-09 14:50:00,20.78,20.8,20.78,20.79,1047200.0,18.2958,18.3134,18.2958,18.3046,1047200.0
2014-05-09 14:55:00,20.79,20.83,20.79,20.83,4244800.0,18.3046,18.3398,18.3046,18.3398,4244800.0
2014-05-09 15:00:00,20.83,20.87,20.83,20.86,3715600.0,18.3398,18.375,18.3398,18.3662,3715600.0
2014-05-09 15:05:00,20.86,20.88,20.85,20.87,2349200.0,18.3662,18.3838,18.3574,18.375,2349200.0
2014-05-09 15:10:00,20.87,20.89,20.87,20.89,2422000.0,18.375,18.3926,18.375,18.3926,2422000.0
2014-05-09 15:15:00,20.89,20.92,20.88,20.91,4155200.0,18.3926,18.4191,18.3838,18.4103,4155200.0
2014-05-09 15:20:00,20.91,20.92,20.88,20.89,4082400.0,18.4103,18.4191,18.3838,18.3926,4082400.0
2014-05-09 15:25:00,20.89,20.89,20.88,20.88,1744400.0,18.3926,18.3926,18.3838,18.3838,1744400.0
2014-05-09 15:30:00,20.88,20.89,20.87,20.87,2052400.0,18.3838,18.3926,18.375,18.375,2052400.0
2014-05-09 15:35:00,20.87,20.9,20.87,20.9,2679600.0,18.375,18.4015,18.375,18.4015,2679600.0
2014-05-09 15:40:00,20.9,20.9,20.89,20.9,2780400.0,18.4015,18.4015,18.3926,18.4015,2780400.0
2014-05-09 15:45:00,20.9,20.91,20.89,20.91,3082800.0,18.4015,18.4103,18.3926,18.4103,3082800.0
2014-05-09 15:50:00,20.91,20.92,20.9,20.91,3575600.0,18.4103,18.4191,18.4015,18.4103,3575600.0
2014-05-09 15:55:00,20.91,20.92,20.91,20.91,8010800.0,18.4103,18.4191,18.4103,18.4103,8010800.0
2014-05-12 09:30:00,20.98,21.05,20.98,21.04,10354400.0,18.4719,18.5335,18.4719,18.5247,10354400.0
2014-05-12 09:35:00,21.04,21.06,21.03,21.05,6694800.0,18.5247,18.5423,18.5159,18.5335,6694800.0
2014-05-12 09:40:00,21.05,21.07,21.04,21.06,4572400.0,18.5335,18.5511,18.5247,18.5423,4572400.0
2014-05-12 09:45:00,21.06,21.09,21.06,21.08,5278000.0,18.5423,18.5687,18.5423,18.5599,5278000.0
2014-05-12 09:50:00,21.08,21.09,21.06,21.08,3670800.0,18.5599,18.5687,18.5423,18.5599,3670800.0
2014-05-12 09:55:00,21.08,21.1,21.07,21.1,3822000.0,18.5599,18.5775,18.5511,18.5775,3822000.0
2014-05-12 10:00:00,21.1,21.1,21.05,21.07,2900800.0,18.5775,18.5775,18.5335,18.5511,2900800.0
2014-05-12 10:05:00,21.08,21.09,21.06,21.06,1710800.0,18.5599,18.5687,18.5423,18.5423,1710800.0
2014-05-12 10:10:00,21.06,21.09,21.06,21.09,2408000.0,18.5423,18.5687,18.5423,18.5687,2408000.0
2014-05-12 10:15:00,21.08,21.13,21.08,21.12,3967600.0,18.5599,18.604,18.5599,18.5952,3967600.0
2014-05-12 10:20:00,21.12,21.13,21.1,21.12,2329600.0,18.5952,18.604,18.5775,18.5952,2329600.0
2014-05-12 10:25:00,21.12,21.12,21.1,21.11,1296400.0,18.5952,18.5952,18.5775,18.5863,1296400.0
2014-05-12 10:30:00,21.1,21.11,21.09,21.1,1397200.0,18.5775,18.5863,18.5687,18.5775,1397200.0
2014-05-12 10:35:00,21.1,21.11,21.09,21.1,1002400.0,18.5775,18.5863,18.5687,18.5775,1002400.0
2014-05-12 10:40:00,21.1,21.1,21.06,21.09,1999200.0,18.5775,18.5775,18.5423,18.5687,1999200.0
2014-05-12 10:45:00,21.09,21.11,21.08,21.09,1741600.0,18.5687,18.5863,18.5599,18.5687,1741600.0
2014-05-12 10:50:00,21.1,21.11,21.08,21.09,1360800.0,18.5775,18.5863,18.5599,18.5687,1360800.0
2014-05-12 10:55:00,21.08,21.11,21.08,21.11,1150800.0,18.5599,18.5863,18.5599,18.5863,1150800.0
2014-05-12 11:00:00,21.11,21.11,21.06,21.08,1545600.0,18.5863,18.5863,18.5423,18.5599,1545600.0
2014-05-12 11:05:00,21.08,21.08,21.06,21.06,1565200.0,18.5599,18.5599,18.5423,18.5423,1565200.0
2014-05-12 11:10:00,21.07,21.07,21.04,21.05,1408400.0,18.5511,18.5511,18.5247,18.5335,1408400.0
2014-05-12 11:15:00,21.05,21.06,21.04,21.06,1478400.0,18.5335,18.5423,18.5247,18.5423,1478400.0
2014-05-12 11:20:00,21.06,21.06,21.05,21.06,912800.0,18.5423,18.5423,18.5335,18.5423,912800.0
2014-05-12 11:25:00,21.06,21.08,21.05,21.07,856800.0,18.5423,18.5599,18.5335,18.5511,856800.0
2014-05-12 11:30:00,21.07,21.1,21.07,21.1,1422400.0,18.5511,18.5775,18.5511,18.5775,1422400.0
2014-05-12 11:35:00,21.1,21.1,21.09,21.09,1218000.0,18.5775,18.5775,18.5687,18.5687,1218000.0
2014-05-12 11:40:00,21.09,21.1,21.09,21.1,641200.0,18.5687,18.5775,18.5687,18.5775,641200.0
2014-05-12 11:45:00,21.1,21.11,21.1,21.11,1332800.0,18.5775,18.5863,18.5775,18.5863,1332800.0
2014-05-12 11:50:00,21.11,21.11,21.09,21.1,1044400.0,18.5863,18.5863,18.5687,18.5775,1044400.0
2014-05-12 11:55:00,21.1,21.11,21.09,21.09,966000.0,18.5775,18.5863,18.5687,18.5687,966000.0
2014-05-12 12:00:00,21.09,21.11,21.09,21.1,837200.0,18.5687,18.5863,18.5687,18.5775,837200.0
2014-05-12 12:05:00,21.1,21.11,21.09,21.11,632800.0,18.5775,18.5863,18.5687,18.5863,632800.0
2014-05-12 12:10:00,21.11,21.14,21.1,21.14,2170000.0,18.5863,18.6128,18.5775,18.6128,2170000.0
2014-05-12 12:15:00,21.13,21.14,21.13,21.13,806400.0,18.604,18.6128,18.604,18.604,806400.0
2014-05-12 12:20:00,21.14,21.15,21.13,21.15,1495200.0,18.6128,18.6216,18.604,18.6216,1495200.0
2014-05-12 12:25:00,21.15,21.15,21.14,21.15,1299200.0,18.6216,18.6216,18.6128,18.6216,1299200.0
2014-05-12 12:30:00,21.15,21.16,21.14,21.14,1702400.0,18.6216,18.6304,18.6128,18.6128,1702400.0
2014-05-12 12:35:00,21.14,21.15,21.13,21.15,1125600.0,18.6128,18.6216,18.604,18.6216,1125600.0
2014-05-12 12:40:00,21.15,21.15,21.11,21.11,1136800.0,18.6216,18.6216,18.5863,18.5863,1136800.0
2014-05-12 12:45:00,21.11,21.12,21.11,21.12,630000.0,18.5863,18.5952,18.5863,18.5952,630000.0
2014-05-12 12:50:00,21.12,21.14,21.11,21.14,809200.0,18.5952,18.6128,18.5863,18.6128,809200.0
2014-05-12 12:55:00,21.13,21.14,21.12,21.13,453600.0,18.604,18.6128,18.5952,18.604,453600.0
2014-05-12 13:00:00,21.13,21.14,21.13,21.14,607600.0,18.604,18.6128,18.604,18.6128,607600.0
2014-05-12 13:05:00,21.14,21.14,21.13,21.14,476000.0,18.6128,18.6128,18.604,18.6128,476000.0
2014-05-12 13:10:00,21.14,21.14,21.13,21.13,529200.0,18.6128,18.6128,18.604,18.604,529200.0
2014-05-12 13:15:00,21.13,21.15,21.13,21.13,711200.0,18.604,18.6216,18.604,18.604,711200.0
2014-05-12 13:20:00,21.13,21.14,21.13,21.14,582400.0,18.604,18.6128,18.604,18.6128,582400.0
2014-05-12 13:25:00,21.14,21.15,21.13,21.14,574000.0,18.6128,18.6216,18.604,18.6128,574000.0
2014-05-12 13:30:00,21.14,21.15,21.13,21.14,778400.0,18.6128,18.6216,18.604,18.6128,778400.0
2014-05-12 13:35:00,21.14,21.15,21.13,21.14,498400.0,18.6128,18.6216,18.604,18.6128,498400.0
2014-05-12 13:40:00,21.14,21.15,21.14,21.14,649600.0,18.6128,18.6216,18.6128,18.6128,649600.0
2014-05-12 13:45:00,21.15,21.15,21.14,21.15,1198400.0,18.6216,18.6216,18.6128,18.6216,1198400.0
2014-05-12 13:50:00,21.15,21.16,21.15,21.16,1010800.0,18.6216,18.6304,18.6216,18.6304,1010800.0
2014-05-12 13:55:00,21.16,21.16,21.14,21.15,644000.0,18.6304,18.6304,18.6128,18.6216,644000.0
2014-05-12 14:00:00,21.15,21.15,21.14,21.15,557200.0,18.6216,18.6216,18.6128,18.6216,557200.0
2014-05-12 14:05:00,21.15,21.17,21.14,21.16,1041600.0,18.6216,18.6392,18.6128,18.6304,1041600.0
2014-05-12 14:10:00,21.16,21.17,21.15,21.16,1024800.0,18.6304,18.6392,18.6216,18.6304,1024800.0
2014-05-12 14:15:00,21.16,21.17,21.15,21.15,1652000.0,18.6304,18.6392,18.6216,18.6216,1652000.0
2014-05-12 14:20:00,21.15,21.17,21.15,21.16,974400.0,18.6216,18.6392,18.6216,18.6304,974400.0
2014-05-12 14:25:00,21.16,21.16,21.14,21.14,1299200.0,18.6304,18.6304,18.6128,18.6128,1299200.0
2014-05-12 14:30:00,21.14,21.14,21.13,21.14,1184400.0,18.6128,18.6128,18.604,18.6128,1184400.0
2014-05-12 14:35:00,21.14,21.15,21.11,21.13,1498000.0,18.6128,18.6216,18.5863,18.604,1498000.0
2014-05-12 14:40:00,21.13,21.14,21.12,21.13,952000.0,18.604,18.6128,18.5952,18.604,952000.0
2014-05-12 14:45:00,21.13,21.13,21.1,21.11,1293600.0,18.604,18.604,18.5775,18.5863,1293600.0
2014-05-12 14:50:00,21.11,21.14,21.1,21.14,884800.0,18.5863,18.6128,18.5775,18.6128,884800.0
2014-05-12 14:55:00,21.14,21.16,21.14,21.16,1220800.0,18.6128,18.6304,18.6128,18.6304,1220800.0
2014-05-12 15:00:00,21.16,21.17,21.14,21.17,1570800.0,18.6304,18.6392,18.6128,18.6392,1570800.0
2014-05-12 15:05:00,21.17,21.18,21.15,21.16,2094400.0,18.6392,18.648,18.6216,18.6304,2094400.0
2014-05-12 15:10:00,21.16,21.17,21.15,21.17,1072400.0,18.6304,18.6392,18.6216,18.6392,1072400.0
2014-05-12 15:15:00,21.17,21.18,21.16,21.18,1279600.0,18.6392,18.648,18.6304,18.648,1279600.0
2014-05-12 15:20:00,21.18,21.18,21.17,21.18,1394400.0,18.648,18.648,18.6392,18.648,1394400.0
2014-05-12 15:25:00,21.18,21.18,21.17,21.17,1934800.0,18.648,18.648,18.6392,18.6392,1934800.0
2014-05-12 15:30:00,21.17,21.19,21.17,21.19,1848000.0,18.6392,18.6568,18.6392,18.6568,1848000.0
2014-05-12 15:35:00,21.19,21.2,21.18,21.2,1870400.0,18.6568,18.6656,18.648,18.6656,1870400.0
2014-05-12 15:40:00,21.2,21.2,21.18,21.18,2444400.0,18.6656,18.6656,18.648,18.648,2444400.0
2014-05-12 15:45:00,21.18,21.2,21.17,21.19,2340800.0,18.648,18.6656,18.6392,18.6568,2340800.0
2014-05-12 15:50:00,21.2,21.2,21.18,21.18,3147200.0,18.6656,18.6656,18.648,18.648,3147200.0
2014-05-12 15:55:00,21.18,21.18,21.16,21.17,6697600.0,18.648,18.648,18.6304,18.6392,6697600.0
2014-05-13 09:30:00,21.14,21.17,21.12,21.13,5986400.0,18.6128,18.6392,18.5952,18.604,5986400.0
2014-05-13 09:35:00,21.14,21.16,21.1,21.16,4004000.0,18.6128,18.6304,18.5775,18.6304,4004000.0
2014-05-13 09:40:00,21.16,21.18,21.13,21.17,3421600.0,18.6304,18.648,18.604,18.6392,3421600.0
2014-05-13 09:45:00,21.17,21.19,21.16,21.17,3598000.0,18.6392,18.6568,18.6304,18.6392,3598000.0
2014-05-13 09:50:00,21.17,21.17,21.11,21.12,3472000.0,18.6392,18.6392,18.5863,18.5952,3472000.0
2014-05-13 09:55:00,21.12,21.13,21.1,21.12,2850400.0,18.5952,18.604,18.5775,18.5952,2850400.0
2014-05-13 10:00:00,21.12,21.16,21.11,21.16,2007600.0,18.5952,18.6304,18.5863,18.6304,2007600.0
2014-05-13 10:05:00,21.16,21.18,21.14,21.18,1848000.0,18.6304,18.648,18.6128,18.648,1848000.0
2014-05-13 10:10:00,21.18,21.19,21.16,21.19,3152800.0,18.648,18.6568,18.6304,18.6568,3152800.0
2014-05-13 10:15:00,21.19,21.21,21.17,21.18,2800000.0,18.6568,18.6744,18.6392,18.648,2800000.0
2014-05-13 10:20:00,21.18,21.2,21.15,21.15,1834000.0,18.648,18.6656,18.6216,18.6216,1834000.0
2014-05-13 10:25:00,21.15,21.18,21.15,21.15,1061200.0,18.6216,18.648,18.6216,18.6216,1061200.0
2014-05-13 10:30:00,21.15,21.16,21.13,21.13,1937600.0,18.6216,18.6304,18.604,18.604,1937600.0
2014-05-13 10:35:00,21.14,21.18,21.14,21.17,1537200.0,18.6128,18.648,18.6128,18.6392,1537200.0
2014-05-13 10:40:00,21.17,21.19,21.16,21.18,1321600.0,18.6392,18.6568,18.6304,18.648,1321600.0
2014-05-13 10:45:00,21.17,21.18,21.16,21.18,711200.0,18.6392,18.648,18.6304,18.648,711200.0
2014-05-13 10:50:00,21.18,21.18,21.17,21.18,831600.0,18.648,18.648,18.6392,18.648,831600.0
2014-05-13 10:55:00,21.18,21.19,21.15,21.17,1495200.0,18.648,18.6568,18.6216,18.6392,1495200.0
2014-05-13 11:00:00,21.17,21.19,21.16,21.17,1192800.0,18.6392,18.6568,18.6304,18.6392,1192800.0
2014-05-13 11:05:00,21.17,21.18,21.15,21.17,786800.0,18.6392,18.648,18.6216,18.6392,786800.0
2014-05-13 11:10:00,21.17,21.18,21.16,21.18,789600.0,18.6392,18.648,18.6304,18.648,789600.0
2014-05-13 11:15:00,21.17,21.18,21.14,21.15,963200.0,18.6392,18.648,18.6128,18.6216,963200.0
2014-05-13 11:20:00,21.15,21.17,21.13,21.16,1310400.0,18.6216,18.6392,18.604,18.6304,1310400.0
2014-05-13 11:25:00,21.16,21.18,21.16,21.18,770000.0,18.6304,18.648,18.6304,18.648,770000.0
2014-05-13 11:30:00,21.18,21.19,21.17,21.19,747600.0,18.648,18.6568,18.6392,18.6568,747600.0
2014-05-13 11:35:00,21.18,21.19,21.16,21.16,548800.0,18.648,18.6568,18.6304,18.6304,548800.0
2014-05-13 11:40:00,21.16,21.18,21.14,21.16,1002400.0,18.6304,18.648,18.6128,18.6304,1002400.0
2014-05-13 11:45:00,21.16,21.17,21.15,21.16,882000.0,18.6304,18.6392,18.6216,18.6304,882000.0
2014-05-13 11:50:00,21.16,21.18,21.15,21.17,1008000.0,18.6304,18.648,18.6216,18.6392,1008000.0
2014-05-13 11:55:00,21.17,21.18,21.15,21.16,582400.0,18.6392,18.648,18.6216,18.6304,582400.0
2014-05-13 12:00:00,21.16,21.17,21.14,21.15,1145200.0,18.6304,18.6392,18.6128,18.6216,1145200.0
2014-05-13 12:05:00,21.16,21.17,21.15,21.17,532000.0,18.6304,18.6392,18.6216,18.6392,532000.0
2014-05-13 12:10:00,21.16,21.17,21.16,21.17,644000.0,18.6304,18.6392,18.6304,18.6392,644000.0
2014-05-13 12:15:00,21.17,21.19,21.17,21.17,1114400.0,18.6392,18.6568,18.6392,18.6392,1114400.0
2014-05-13 12:20:00,21.17,21.18,21.16,21.17,694400.0,18.6392,18.648,18.6304,18.6392,694400.0
2014-05-13 12:25:00,21.17,21.18,21.16,21.17,495600.0,18.6392,18.648,18.6304,18.6392,495600.0
2014-05-13 12:30:00,21.17,21.17,21.15,21.16,817600.0,18.6392,18.6392,18.6216,18.6304,817600.0
2014-05-13 12:35:00,21.16,21.17,21.16,21.17,607600.0,18.6304,18.6392,18.6304,18.6392,607600.0
2014-05-13 12:40:00,21.17,21.17,21.16,21.16,467600.0,18.6392,18.6392,18.6304,18.6304,467600.0
2014-05-13 12:45:00,21.17,21.18,21.16,21.18,907200.0,18.6392,18.648,18.6304,18.648,907200.0
2014-05-13 12:50:00,21.18,21.18,21.16,21.18,694400.0,18.648,18.648,18.6304,18.648,694400.0
2014-05-13 12:55:00,21.17,21.18,21.17,21.18,576800.0,18.6392,18.648,18.6392,18.648,576800.0
2014-05-13 13:00:00,21.18,21.2,21.18,21.19,1080800.0,18.648,18.6656,18.648,18.6568,1080800.0
2014-05-13 13:05:00,21.19,21.2,21.18,21.19,778400.0,18.6568,18.6656,18.648,18.6568,778400.0
2014-05-13 13:10:00,21.19,21.19,21.17,21.18,781200.0,18.6568,18.6568,18.6392,18.648,781200.0
2014-05-13 13:15:00,21.18,21.19,21.17,21.19,658000.0,18.648,18.6568,18.6392,18.6568,658000.0
2014-05-13 13:20:00,21.19,21.19,21.17,21.18,372400.0,18.6568,18.6568,18.6392,18.648,372400.0
2014-05-13 13:25:00,21.18,21.19,21.18,21.19,596400.0,18.648,18.6568,18.648,18.6568,596400.0
2014-05-13 13:30:00,21.19,21.19,21.18,21.18,422800.0,18.6568,18.6568,18.648,18.648,422800.0
2014-05-13 13:35:00,21.18,21.19,21.17,21.18,915600.0,18.648,18.6568,18.6392,18.648,915600.0
2014-05-13 13:40:00,21.18,21.19,21.16,21.18,1514800.0,18.648,18.6568,18.6304,18.648,1514800.0
2014-05-13 13:45:00,21.18,21.19,21.17,21.17,795200.0,18.648,18.6568,18.6392,18.6392,795200.0
2014-05-13 13:50:00,21.17,21.18,21.17,21.17,1201200.0,18.6392,18.648,18.6392,18.6392,1201200.0
2014-05-13 13:55:00,21.17,21.17,21.16,21.17,621600.0,18.6392,18.6392,18.6304,18.6392,621600.0
2014-05-13 14:00:00,21.17,21.2,21.17,21.19,1010800.0,18.6392,18.6656,18.6392,18.6568,1010800.0
2014-05-13 14:05:00,21.2,21.21,21.19,21.2,2268000.0,18.6656,18.6744,18.6568,18.6656,2268000.0
2014-05-13 14:10:00,21.2,21.21,21.19,21.2,812000.0,18.6656,18.6744,18.6568,18.6656,812000.0
2014-05-13 14:15:00,21.2,21.21,21.19,21.2,1405600.0,18.6656,18.6744,18.6568,18.6656,1405600.0
2014-05-13 14:20:00,21.21,21.21,21.2,21.21,753200.0,18.6744,18.6744,18.6656,18.6744,753200.0
2014-05-13 14:25:00,21.21,21.23,21.2,21.23,2427600.0,18.6744,18.692,18.6656,18.692,2427600.0
2014-05-13 14:30:00,21.23,21.23,21.22,21.23,1621200.0,18.692,18.692,18.6832,18.692,1621200.0
2014-05-13 14:35:00,21.23,21.23,21.22,21.22,1290800.0,18.692,18.692,18.6832,18.6832,1290800.0
2014-05-13 14:40:00,21.23,21.23,21.22,21.23,736400.0,18.692,18.692,18.6832,18.692,736400.0
2014-05-13 14:45:00,21.23,21.23,21.21,21.23,1324400.0,18.692,18.692,18.6744,18.692,1324400.0
2014-05-13 14:50:00,21.23,21.23,21.21,21.21,1178800.0,18.692,18.692,18.6744,18.6744,1178800.0
2014-05-13 14:55:00,21.21,21.22,21.21,21.21,848400.0,18.6744,18.6832,18.6744,18.6744,848400.0
2014-05-13 15:00:00,21.21,21.22,21.21,21.21,806400.0,18.6744,18.6832,18.6744,18.6744,806400.0
2014-05-13 15:05:00,21.21,21.22,21.19,21.19,1688400.0,18.6744,18.6832,18.6568,18.6568,1688400.0
2014-05-13 15:10:00,21.2,21.2,21.17,21.18,2550800.0,18.6656,18.6656,18.6392,18.648,2550800.0
2014-05-13 15:15:00,21.18,21.19,21.17,21.19,1240400.0,18.648,18.6568,18.6392,18.6568,1240400.0
2014-05-13 15:20:00,21.19,21.2,21.18,21.18,924000.0,18.6568,18.6656,18.648,18.648,924000.0
2014-05-13 15:25:00,21.18,21.21,21.17,21.2,1167600.0,18.648,18.6744,18.6392,18.6656,1167600.0
2014-05-13 15:30:00,21.2,21.21,21.19,21.19,924000.0,18.6656,18.6744,18.6568,18.6568,924000.0
2014-05-13 15:35:00,21.19,21.2,21.18,21.2,907200.0,18.6568,18.6656,18.648,18.6656,907200.0
2014-05-13 15:40:00,21.2,21.22,21.2,21.21,1582000.0,18.6656,18.6832,18.6656,18.6744,1582000.0
2014-05-13 15:45:00,21.21,21.21,21.19,21.2,2046800.0,18.6744,18.6744,18.6568,18.6656,2046800.0
2014-05-13 15:50:00,21.2,21.21,21.19,21.2,1517600.0,18.6656,18.6744,18.6568,18.6656,1517600.0
2014-05-13 15:55:00,21.2,21.21,21.12,21.2,3875200.0,18.6656,18.6744,18.5952,18.6656,3875200.0
2014-05-14 09:30:00,21.16,21.23,21.15,21.19,5334000.0,18.6304,18.692,18.6216,18.6568,5334000.0
2014-05-14 09:35:00,21.19,21.24,21.19,21.23,3614800.0,18.6568,18.7008,18.6568,18.692,3614800.0
2014-05-14 09:40:00,21.23,21.28,21.22,21.26,5031600.0,18.692,18.736,18.6832,18.7184,5031600.0
2014-05-14 09:45:00,21.26,21.28,21.21,21.21,3250800.0,18.7184,18.736,18.6744,18.6744,3250800.0
2014-05-14 09:50:00,21.21,21.25,21.2,21.23,2077600.0,18.6744,18.7096,18.6656,18.692,2077600.0
2014-05-14 09:55:00,21.24,21.26,21.23,21.25,2472400.0,18.7008,18.7184,18.692,18.7096,2472400.0
2014-05-14 10:00:00,21.25,21.27,21.23,21.27,2399600.0,18.7096,18.7272,18.692,18.7272,2399600.0
2014-05-14 10:05:00,21.27,21.33,21.26,21.31,5661600.0,18.7272,18.78,18.7184,18.7624,5661600.0
2014-05-14 10:10:00,21.31,21.34,21.29,21.31,4494000.0,18.7624,18.7889,18.7448,18.7624,4494000.0
2014-05-14 10:15:00,21.31,21.32,21.29,21.3,2010400.0,18.7624,18.7712,18.7448,18.7536,2010400.0
2014-05-14 10:20:00,21.3,21.3,21.26,21.27,3178000.0,18.7536,18.7536,18.7184,18.7272,3178000.0
2014-05-14 10:25:00,21.27,21.3,21.25,21.29,1895600.0,18.7272,18.7536,18.7096,18.7448,1895600.0
2014-05-14 10:30:00,21.29,21.3,21.25,21.27,2231600.0,18.7448,18.7536,18.7096,18.7272,2231600.0
2014-05-14 10:35:00,21.27,21.31,21.26,21.29,2427600.0,18.7272,18.7624,18.7184,18.7448,2427600.0
2014-05-14 10:40:00,21.29,21.31,21.27,21.27,1442000.0,18.7448,18.7624,18.7272,18.7272,1442000.0
2014-05-14 10:45:00,21.28,21.29,21.27,21.28,1876000.0,18.736,18.7448,18.7272,18.736,1876000.0
2014-05-14 10:50:00,21.28,21.3,21.27,21.28,854000.0,18.736,18.7536,18.7272,18.736,854000.0
2014-05-14 10:55:00,21.29,21.3,21.28,21.28,996800.0,18.7448,18.7536,18.736,18.736,996800.0
2014-05-14 11:00:00,21.28,21.3,21.27,21.27,840000.0,18.736,18.7536,18.7272,18.7272,840000.0
2014-05-14 11:05:00,21.28,21.28,21.27,21.28,742000.0,18.736,18.736,18.7272,18.736,742000.0
2014-05-14 11:10:00,21.28,21.3,21.27,21.28,708400.0,18.736,18.7536,18.7272,18.736,708400.0
2014-05-14 11:15:00,21.28,21.29,21.27,21.28,420000.0,18.736,18.7448,18.7272,18.736,420000.0
2014-05-14 11:20:00,21.28,21.29,21.27,21.27,809200.0,18.736,18.7448,18.7272,18.7272,809200.0
2014-05-14 11:25:00,21.27,21.27,21.22,21.23,4135600.0,18.7272,18.7272,18.6832,18.692,4135600.0
2014-05-14 11:30:00,21.23,21.25,21.21,21.25,1699600.0,18.692,18.7096,18.6744,18.7096,1699600.0
2014-05-14 11:35:00,21.25,21.27,21.24,21.26,1134000.0,18.7096,18.7272,18.7008,18.7184,1134000.0
2014-05-14 11:40:00,21.26,21.27,21.25,21.26,812000.0,18.7184,18.7272,18.7096,18.7184,812000.0
2014-05-14 11:45:00,21.26,21.27,21.25,21.26,870800.0,18.7184,18.7272,18.7096,18.7184,870800.0
2014-05-14 11:50:00,21.25,21.26,21.24,21.25,722400.0,18.7096,18.7184,18.7008,18.7096,722400.0
2014-05-14 11:55:00,21.24,21.25,21.23,21.23,1033200.0,18.7008,18.7096,18.692,18.692,1033200.0
2014-05-14 12:00:00,21.23,21.26,21.23,21.26,607600.0,18.692,18.7184,18.692,18.7184,607600.0
2014-05-14 12:05:00,21.26,21.27,21.25,21.26,467600.0,18.7184,18.7272,18.7096,18.7184,467600.0
2014-05-14 12:10:00,21.26,21.27,21.25,21.25,621600.0,18.7184,18.7272,18.7096,18.7096,621600.0
2014-05-14 12:15:00,21.26,21.26,21.24,21.26,663600.0,18.7184,18.7184,18.7008,18.7184,663600.0
2014-05-14 12:20:00,21.26,21.27,21.24,21.25,582400.0,18.7184,18.7272,18.7008,18.7096,582400.0
2014-05-14 12:25:00,21.26,21.26,21.25,21.26,347200.0,18.7184,18.7184,18.7096,18.7184,347200.0
2014-05-14 12:30:00,21.26,21.26,21.24,21.25,512400.0,18.7184,18.7184,18.7008,18.7096,512400.0
2014-05-14 12:35:00,21.25,21.28,21.25,21.27,912800.0,18.7096,18.736,18.7096,18.7272,912800.0
2014-05-14 12:40:00,21.27,21.28,21.26,21.27,352800.0,18.7272,18.736,18.7184,18.7272,352800.0
2014-05-14 12:45:00,21.27,21.28,21.27,21.28,406000.0,18.7272,18.736,18.7272,18.736,406000.0
2014-05-14 12:50:00,21.28,21.28,21.26,21.27,506800.0,18.736,18.736,18.7184,18.7272,506800.0
2014-05-14 12:55:00,21.27,21.29,21.27,21.28,495600.0,18.7272,18.7448,18.7272,18.736,495600.0
2014-05-14 13:00:00,21.28,21.29,21.27,21.29,1307600.0,18.736,18.7448,18.7272,18.7448,1307600.0
2014-05-14 13:05:00,21.29,21.29,21.28,21.29,448000.0,18.7448,18.7448,18.736,18.7448,448000.0
2014-05-14 13:10:00,21.29,21.29,21.26,21.27,436800.0,18.7448,18.7448,18.7184,18.7272,436800.0
2014-05-14 13:15:00,21.28,21.29,21.28,21.28,428400.0,18.736,18.7448,18.736,18.736,428400.0
2014-05-14 13:20:00,21.28,21.28,21.27,21.27,341600.0,18.736,18.736,18.7272,18.7272,341600.0
2014-05-14 13:25:00,21.27,21.28,21.27,21.27,492800.0,18.7272,18.736,18.7272,18.7272,492800.0
2014-05-14 13:30:00,21.27,21.28,21.26,21.27,554400.0,18.7272,18.736,18.7184,18.7272,554400.0
2014-05-14 13:35:00,21.27,21.28,21.26,21.26,403200.0,18.7272,18.736,18.7184,18.7184,403200.0
2014-05-14 13:40:00,21.26,21.27,21.26,21.26,322000.0,18.7184,18.7272,18.7184,18.7184,322000.0
2014-05-14 13:45:00,21.26,21.27,21.24,21.25,898800.0,18.7184,18.7272,18.7008,18.7096,898800.0
2014-05-14 13:50:00,21.24,21.26,21.23,21.24,971600.0,18.7008,18.7184,18.692,18.7008,971600.0
2014-05-14 13:55:00,21.23,21.25,21.23,21.25,669200.0,18.692,18.7096,18.692,18.7096,669200.0
2014-05-14 14:00:00,21.25,21.26,21.24,21.25,862400.0,18.7096,18.7184,18.7008,18.7096,862400.0
2014-05-14 14:05:00,21.25,21.26,21.24,21.24,506800.0,18.7096,18.7184,18.7008,18.7008,506800.0
2014-05-14 14:10:00,21.24,21.25,21.23,21.25,366800.0,18.7008,18.7096,18.692,18.7096,366800.0
2014-05-14 14:15:00,21.25,21.26,21.24,21.25,439600.0,18.7096,18.7184,18.7008,18.7096,439600.0
2014-05-14 14:20:00,21.24,21.25,21.24,21.25,557200.0,18.7008,18.7096,18.7008,18.7096,557200.0
2014-05-14 14:25:00,21.25,21.26,21.25,21.25,554400.0,18.7096,18.7184,18.7096,18.7096,554400.0
2014-05-14 14:30:00,21.25,21.28,21.25,21.27,960400.0,18.7096,18.736,18.7096,18.7272,960400.0
2014-05-14 14:35:00,21.27,21.27,21.25,21.26,470400.0,18.7272,18.7272,18.7096,18.7184,470400.0
2014-05-14 14:40:00,21.26,21.26,21.24,21.25,898800.0,18.7184,18.7184,18.7008,18.7096,898800.0
2014-05-14 14:45:00,21.25,21.26,21.24,21.25,985600.0,18.7096,18.7184,18.7008,18.7096,985600.0
2014-05-14 14:50:00,21.25,21.25,21.23,21.24,1209600.0,18.7096,18.7096,18.692,18.7008,1209600.0
2014-05-14 14:55:00,21.25,21.25,21.23,21.24,823200.0,18.7096,18.7096,18.692,18.7008,823200.0
2014-05-14 15:00:00,21.24,21.24,21.21,21.22,2338000.0,18.7008,18.7008,18.6744,18.6832,2338000.0
2014-05-14 15:05:00,21.22,21.22,21.18,21.18,3021200.0,18.6832,18.6832,18.648,18.648,3021200.0
2014-05-14 15:10:00,21.18,21.19,21.15,21.17,2864400.0,18.648,18.6568,18.6216,18.6392,2864400.0
2014-05-14 15:15:00,21.17,21.18,21.17,21.18,1262800.0,18.6392,18.648,18.6392,18.648,1262800.0
2014-05-14 15:20:00,21.18,21.18,21.17,21.18,943600.0,18.648,18.648,18.6392,18.648,943600.0
2014-05-14 15:25:00,21.18,21.18,21.16,21.17,2228800.0,18.648,18.648,18.6304,18.6392,2228800.0
2014-05-14 15:30:00,21.17,21.17,21.13,21.15,3290000.0,18.6392,18.6392,18.604,18.6216,3290000.0
2014-05-14 15:35:00,21.15,21.16,21.14,21.15,1464400.0,18.6216,18.6304,18.6128,18.6216,1464400.0
2014-05-14 15:40:00,21.15,21.17,21.15,21.17,1545600.0,18.6216,18.6392,18.6216,18.6392,1545600.0
2014-05-14 15:45:00,21.17,21.19,21.16,21.19,2808400.0,18.6392,18.6568,18.6304,18.6568,2808400.0
2014-05-14 15:50:00,21.19,21.21,21.18,21.18,2396800.0,18.6568,18.6744,18.648,18.648,2396800.0
2014-05-14 15:55:00,21.18,21.21,21.18,21.21,5647600.0,18.648,18.6744,18.648,18.6744,5647600.0
2014-05-15 09:30:00,21.24,21.29,21.22,21.28,8730400.0,18.7008,18.7448,18.6832,18.736,8730400.0
2014-05-15 09:35:00,21.28,21.31,21.27,21.28,5390000.0,18.736,18.7624,18.7272,18.736,5390000.0
2014-05-15 09:40:00,21.28,21.29,21.25,21.25,3774400.0,18.736,18.7448,18.7096,18.7096,3774400.0
2014-05-15 09:45:00,21.25,21.27,21.24,21.26,3690400.0,18.7096,18.7272,18.7008,18.7184,3690400.0
2014-05-15 09:50:00,21.26,21.26,21.21,21.22,4785200.0,18.7184,18.7184,18.6744,18.6832,4785200.0
2014-05-15 09:55:00,21.22,21.24,21.19,21.24,5768000.0,18.6832,18.7008,18.6568,18.7008,5768000.0
2014-05-15 10:00:00,21.24,21.24,21.16,21.17,5434800.0,18.7008,18.7008,18.6304,18.6392,5434800.0
2014-05-15 10:05:00,21.16,21.2,21.1,21.13,4743200.0,18.6304,18.6656,18.5775,18.604,4743200.0
2014-05-15 10:10:00,21.13,21.15,21.11,21.14,3396400.0,18.604,18.6216,18.5863,18.6128,3396400.0
2014-05-15 10:15:00,21.13,21.17,21.11,21.16,3609200.0,18.604,18.6392,18.5863,18.6304,3609200.0
2014-05-15 10:20:00,21.16,21.16,21.14,21.15,3122000.0,18.6304,18.6304,18.6128,18.6216,3122000.0
2014-05-15 10:25:00,21.15,21.17,21.14,21.16,2318400.0,18.6216,18.6392,18.6128,18.6304,2318400.0
2014-05-15 10:30:00,21.16,21.18,21.15,21.15,2100000.0,18.6304,18.648,18.6216,18.6216,2100000.0
2014-05-15 10:35:00,21.15,21.16,21.13,21.14,2469600.0,18.6216,18.6304,18.604,18.6128,2469600.0
2014-05-15 10:40:00,21.15,21.17,21.14,21.17,1691200.0,18.6216,18.6392,18.6128,18.6392,1691200.0
2014-05-15 10:45:00,21.16,21.17,21.14,21.15,1170400.0,18.6304,18.6392,18.6128,18.6216,1170400.0
2014-05-15 10:50:00,21.15,21.17,21.14,21.17,2080400.0,18.6216,18.6392,18.6128,18.6392,2080400.0
2014-05-15 10:55:00,21.17,21.17,21.15,21.16,980000.0,18.6392,18.6392,18.6216,18.6304,980000.0
2014-05-15 11:00:00,21.16,21.16,21.13,21.13,1744400.0,18.6304,18.6304,18.604,18.604,1744400.0
2014-05-15 11:05:00,21.13,21.15,21.12,21.13,1946000.0,18.604,18.6216,18.5952,18.604,1946000.0
2014-05-15 11:10:00,21.12,21.13,21.09,21.1,2419200.0,18.5952,18.604,18.5687,18.5775,2419200.0
2014-05-15 11:15:00,21.09,21.12,21.08,21.1,2100000.0,18.5687,18.5952,18.5599,18.5775,2100000.0
2014-05-15 11:20:00,21.1,21.11,21.07,21.08,3640000.0,18.5775,18.5863,18.5511,18.5599,3640000.0
2014-05-15 11:25:00,21.08,21.1,21.07,21.08,2105600.0,18.5599,18.5775,18.5511,18.5599,2105600.0
2014-05-15 11:30:00,21.07,21.13,21.07,21.13,2130800.0,18.5511,18.604,18.5511,18.604,2130800.0
2014-05-15 11:35:00,21.13,21.14,21.11,21.14,1374800.0,18.604,18.6128,18.5863,18.6128,1374800.0
2014-05-15 11:40:00,21.14,21.14,21.09,21.09,1705200.0,18.6128,18.6128,18.5687,18.5687,1705200.0
2014-05-15 11:45:00,21.09,21.1,21.07,21.08,1559600.0,18.5687,18.5775,18.5511,18.5599,1559600.0
2014-05-15 11:50:00,21.07,21.08,21.04,21.04,3284400.0,18.5511,18.5599,18.5247,18.5247,3284400.0
2014-05-15 11:55:00,21.04,21.05,21.02,21.04,4611600.0,18.5247,18.5335,18.5071,18.5247,4611600.0
2014-05-15 12:00:00,21.04,21.07,21.04,21.07,1176000.0,18.5247,18.5511,18.5247,18.5511,1176000.0
2014-05-15 12:05:00,21.07,21.08,21.05,21.06,1514800.0,18.5511,18.5599,18.5335,18.5423,1514800.0
2014-05-15 12:10:00,21.06,21.06,21.04,21.04,4617200.0,18.5423,18.5423,18.5247,18.5247,4617200.0
2014-05-15 12:15:00,21.04,21.06,21.03,21.06,1744400.0,18.5247,18.5423,18.5159,18.5423,1744400.0
2014-05-15 12:20:00,21.06,21.07,21.05,21.06,1285200.0,18.5423,18.5511,18.5335,18.5423,1285200.0
2014-05-15 12:25:00,21.06,21.08,21.06,21.06,1111600.0,18.5423,18.5599,18.5423,18.5423,1111600.0
2014-05-15 12:30:00,21.06,21.09,21.05,21.09,1173200.0,18.5423,18.5687,18.5335,18.5687,1173200.0
2014-05-15 12:35:00,21.09,21.1,21.07,21.08,798000.0,18.5687,18.5775,18.5511,18.5599,798000.0
2014-05-15 12:40:00,21.08,21.09,21.07,21.08,630000.0,18.5599,18.5687,18.5511,18.5599,630000.0
2014-05-15 12:45:00,21.08,21.08,21.06,21.07,938000.0,18.5599,18.5599,18.5423,18.5511,938000.0
2014-05-15 12:50:00,21.07,21.09,21.06,21.07,960400.0,18.5511,18.5687,18.5423,18.5511,960400.0
2014-05-15 12:55:00,21.08,21.09,21.06,21.07,764400.0,18.5599,18.5687,18.5423,18.5511,764400.0
2014-05-15 13:00:00,21.07,21.08,21.05,21.07,1198400.0,18.5511,18.5599,18.5335,18.5511,1198400.0
2014-05-15 13:05:00,21.07,21.08,21.05,21.05,907200.0,18.5511,18.5599,18.5335,18.5335,907200.0
2014-05-15 13:10:00,21.06,21.09,21.05,21.09,1629600.0,18.5423,18.5687,18.5335,18.5687,1629600.0
2014-05-15 13:15:00,21.08,21.09,21.07,21.08,848400.0,18.5599,18.5687,18.5511,18.5599,848400.0
2014-05-15 13:20:00,21.09,21.09,21.07,21.09,627200.0,18.5687,18.5687,18.5511,18.5687,627200.0
2014-05-15 13:25:00,21.09,21.09,21.07,21.08,1055600.0,18.5687,18.5687,18.5511,18.5599,1055600.0
2014-05-15 13:30:00,21.08,21.09,21.06,21.07,1036000.0,18.5599,18.5687,18.5423,18.5511,1036000.0
2014-05-15 13:35:00,21.07,21.07,21.05,21.05,949200.0,18.5511,18.5511,18.5335,18.5335,949200.0
2014-05-15 13:40:00,21.05,21.06,21.03,21.03,1878800.0,18.5335,18.5423,18.5159,18.5159,1878800.0
2014-05-15 13:45:00,21.03,21.04,21.03,21.03,1159200.0,18.5159,18.5247,18.5159,18.5159,1159200.0
2014-05-15 13:50:00,21.04,21.04,21.03,21.03,1730400.0,18.5247,18.5247,18.5159,18.5159,1730400.0
2014-05-15 13:55:00,21.03,21.04,21.03,21.03,1596000.0,18.5159,18.5247,18.5159,18.5159,1596000.0
2014-05-15 14:00:00,21.03,21.03,21.02,21.03,2388400.0,18.5159,18.5159,18.5071,18.5159,2388400.0
2014-05-15 14:05:00,21.03,21.07,21.02,21.06,3981600.0,18.5159,18.5511,18.5071,18.5423,3981600.0
2014-05-15 14:10:00,21.06,21.07,21.04,21.04,1215200.0,18.5423,18.5511,18.5247,18.5247,1215200.0
2014-05-15 14:15:00,21.04,21.05,21.01,21.01,2136400.0,18.5247,18.5335,18.4983,18.4983,2136400.0
2014-05-15 14:20:00,21.02,21.05,21.0,21.05,1836800.0,18.5071,18.5335,18.4895,18.5335,1836800.0
2014-05-15 14:25:00,21.05,21.06,21.03,21.06,1282400.0,18.5335,18.5423,18.5159,18.5423,1282400.0
2014-05-15 14:30:00,21.06,21.07,21.05,21.07,2486400.0,18.5423,18.5511,18.5335,18.5511,2486400.0
2014-05-15 14:35:00,21.07,21.08,21.06,21.07,1906800.0,18.5511,18.5599,18.5423,18.5511,1906800.0
2014-05-15 14:40:00,21.06,21.08,21.06,21.07,1475600.0,18.5423,18.5599,18.5423,18.5511,1475600.0
2014-05-15 14:45:00,21.07,21.09,21.07,21.09,1335600.0,18.5511,18.5687,18.5511,18.5687,1335600.0
2014-05-15 14:50:00,21.09,21.09,21.08,21.09,1159200.0,18.5687,18.5687,18.5599,18.5687,1159200.0
2014-05-15 14:55:00,21.09,21.11,21.08,21.1,2097200.0,18.5687,18.5863,18.5599,18.5775,2097200.0
2014-05-15 15:00:00,21.1,21.11,21.08,21.1,1114400.0,18.5775,18.5863,18.5599,18.5775,1114400.0
2014-05-15 15:05:00,21.1,21.1,21.08,21.1,1111600.0,18.5775,18.5775,18.5599,18.5775,1111600.0
2014-05-15 15:10:00,21.1,21.11,21.08,21.08,2002000.0,18.5775,18.5863,18.5599,18.5599,2002000.0
2014-05-15 15:15:00,21.08,21.1,21.07,21.07,1092000.0,18.5599,18.5775,18.5511,18.5511,1092000.0
2014-05-15 15:20:00,21.08,21.08,21.05,21.06,1282400.0,18.5599,18.5599,18.5335,18.5423,1282400.0
2014-05-15 15:25:00,21.06,21.08,21.05,21.07,1134000.0,18.5423,18.5599,18.5335,18.5511,1134000.0
2014-05-15 15:30:00,21.07,21.08,21.06,21.07,1425200.0,18.5511,18.5599,18.5423,18.5511,1425200.0
2014-05-15 15:35:00,21.07,21.09,21.07,21.08,2094400.0,18.5511,18.5687,18.5511,18.5599,2094400.0
2014-05-15 15:40:00,21.08,21.09,21.06,21.08,1386000.0,18.5599,18.5687,18.5423,18.5599,1386000.0
2014-05-15 15:45:00,21.08,21.09,21.07,21.08,1450400.0,18.5599,18.5687,18.5511,18.5599,1450400.0
2014-05-15 15:50:00,21.08,21.08,21.06,21.07,2074800.0,18.5599,18.5599,18.5423,18.5511,2074800.0
2014-05-15 15:55:00,21.06,21.07,21.03,21.03,6577200.0,18.5423,18.5511,18.5159,18.5159,6577200.0
2014-05-16 09:30:00,21.03,21.08,21.02,21.05,20988800.0,18.5159,18.5599,18.5071,18.5335,20988800.0
2014-05-16 09:35:00,21.05,21.06,20.99,21.0,4370800.0,18.5335,18.5423,18.4807,18.4895,4370800.0
2014-05-16 09:40:00,21.0,21.01,20.97,20.99,3553200.0,18.4895,18.4983,18.4631,18.4807,3553200.0
2014-05-16 09:45:00,20.99,21.01,20.97,20.98,2441600.0,18.4807,18.4983,18.4631,18.4719,2441600.0
2014-05-16 09:50:00,20.98,21.0,20.98,20.99,3071600.0,18.4719,18.4895,18.4719,18.4807,3071600.0
2014-05-16 09:55:00,20.99,20.99,20.94,20.97,5821200.0,18.4807,18.4807,18.4367,18.4631,5821200.0
2014-05-16 10:00:00,20.98,20.98,20.96,20.96,2360400.0,18.4719,18.4719,18.4543,18.4543,2360400.0
2014-05-16 10:05:00,20.97,20.97,20.91,20.91,4681600.0,18.4631,18.4631,18.4103,18.4103,4681600.0
2014-05-16 10:10:00,20.92,20.94,20.91,20.94,2954000.0,18.4191,18.4367,18.4103,18.4367,2954000.0
2014-05-16 10:15:00,20.94,20.96,20.93,20.95,2898000.0,18.4367,18.4543,18.4279,18.4455,2898000.0
2014-05-16 10:20:00,20.95,20.98,20.95,20.97,2584400.0,18.4455,18.4719,18.4455,18.4631,2584400.0
2014-05-16 10:25:00,20.97,20.97,20.92,20.93,2004800.0,18.4631,18.4631,18.4191,18.4279,2004800.0
2014-05-16 10:30:00,20.93,20.95,20.92,20.94,1694000.0,18.4279,18.4455,18.4191,18.4367,1694000.0
2014-05-16 10:35:00,20.94,20.95,20.93,20.95,957600.0,18.4367,18.4455,18.4279,18.4455,957600.0
2014-05-16 10:40:00,20.94,20.95,20.92,20.92,1828400.0,18.4367,18.4455,18.4191,18.4191,1828400.0
2014-05-16 10:45:00,20.92,20.95,20.91,20.94,1895600.0,18.4191,18.4455,18.4103,18.4367,1895600.0
2014-05-16 10:50:00,20.94,20.97,20.94,20.96,1461600.0,18.4367,18.4631,18.4367,18.4543,1461600.0
2014-05-16 10:55:00,20.95,20.97,20.95,20.95,901600.0,18.4455,18.4631,18.4455,18.4455,901600.0
2014-05-16 11:00:00,20.96,20.96,20.94,20.96,840000.0,18.4543,18.4543,18.4367,18.4543,840000.0
2014-05-16 11:05:00,20.95,20.97,20.94,20.96,991200.0,18.4455,18.4631,18.4367,18.4543,991200.0
2014-05-16 11:10:00,20.96,20.98,20.95,20.98,837200.0,18.4543,18.4719,18.4455,18.4719,837200.0
2014-05-16 11:15:00,20.97,20.99,20.97,20.99,1330000.0,18.4631,18.4807,18.4631,18.4807,1330000.0
2014-05-16 11:20:00,20.99,20.99,20.96,20.97,1344000.0,18.4807,18.4807,18.4543,18.4631,1344000.0
2014-05-16 11:25:00,20.97,20.97,20.96,20.97,1094800.0,18.4631,18.4631,18.4543,18.4631,1094800.0
2014-05-16 11:30:00,20.97,20.99,20.97,20.98,901600.0,18.4631,18.4807,18.4631,18.4719,901600.0
2014-05-16 11:35:00,20.98,20.98,20.96,20.96,1117200.0,18.4719,18.4719,18.4543,18.4543,1117200.0
2014-05-16 11:40:00,20.96,20.98,20.96,20.96,1422400.0,18.4543,18.4719,18.4543,18.4543,1422400.0
2014-05-16 11:45:00,20.96,20.98,20.96,20.98,1327200.0,18.4543,18.4719,18.4543,18.4719,1327200.0
2014-05-16 11:50:00,20.98,20.98,20.97,20.97,980000.0,18.4719,18.4719,18.4631,18.4631,980000.0
2014-05-16 11:55:00,20.97,20.98,20.97,20.98,1601600.0,18.4631,18.4719,18.4631,18.4719,1601600.0
2014-05-16 12:00:00,20.98,21.0,20.98,21.0,1514800.0,18.4719,18.4895,18.4719,18.4895,1514800.0
2014-05-16 12:05:00,21.0,21.02,20.99,21.01,1509200.0,18.4895,18.5071,18.4807,18.4983,1509200.0
2014-05-16 12:10:00,21.01,21.04,21.01,21.04,1509200.0,18.4983,18.5247,18.4983,18.5247,1509200.0
2014-05-16 12:15:00,21.04,21.05,21.04,21.05,2797200.0,18.5247,18.5335,18.5247,18.5335,2797200.0
2014-05-16 12:20:00,21.05,21.06,21.04,21.06,1864800.0,18.5335,18.5423,18.5247,18.5423,1864800.0
2014-05-16 12:25:00,21.06,21.07,21.05,21.06,2343600.0,18.5423,18.5511,18.5335,18.5423,2343600.0
2014-05-16 12:30:00,21.06,21.06,21.05,21.06,1246000.0,18.5423,18.5423,18.5335,18.5423,1246000.0
2014-05-16 12:35:00,21.06,21.07,21.05,21.07,957600.0,18.5423,18.5511,18.5335,18.5511,957600.0
2014-05-16 12:40:00,21.06,21.07,21.04,21.05,1215200.0,18.5423,18.5511,18.5247,18.5335,1215200.0
2014-05-16 12:45:00,21.05,21.05,21.03,21.03,974400.0,18.5335,18.5335,18.5159,18.5159,974400.0
2014-05-16 12:50:00,21.03,21.04,21.03,21.04,935200.0,18.5159,18.5247,18.5159,18.5247,935200.0
2014-05-16 12:55:00,21.04,21.05,21.04,21.05,753200.0,18.5247,18.5335,18.5247,18.5335,753200.0
2014-05-16 13:00:00,21.05,21.05,21.02,21.02,817600.0,18.5335,18.5335,18.5071,18.5071,817600.0
2014-05-16 13:05:00,21.02,21.04,21.02,21.04,655200.0,18.5071,18.5247,18.5071,18.5247,655200.0
2014-05-16 13:10:00,21.04,21.05,21.03,21.05,1061200.0,18.5247,18.5335,18.5159,18.5335,1061200.0
2014-05-16 13:15:00,21.05,21.06,21.05,21.06,1078000.0,18.5335,18.5423,18.5335,18.5423,1078000.0
2014-05-16 13:20:00,21.06,21.08,21.06,21.08,2237200.0,18.5423,18.5599,18.5423,18.5599,2237200.0
2014-05-16 13:25:00,21.08,21.09,21.08,21.08,1551200.0,18.5599,18.5687,18.5599,18.5599,1551200.0
2014-05-16 13:30:00,21.08,21.1,21.08,21.1,2438800.0,18.5599,18.5775,18.5599,18.5775,2438800.0
2014-05-16 13:35:00,21.1,21.1,21.09,21.1,1780800.0,18.5775,18.5775,18.5687,18.5775,1780800.0
2014-05-16 13:40:00,21.1,21.12,21.1,21.1,2380000.0,18.5775,18.5952,18.5775,18.5775,2380000.0
2014-05-16 13:45:00,21.1,21.1,21.08,21.09,1159200.0,18.5775,18.5775,18.5599,18.5687,1159200.0
2014-05-16 13:50:00,21.1,21.11,21.09,21.1,887600.0,18.5775,18.5863,18.5687,18.5775,887600.0
2014-05-16 13:55:00,21.11,21.11,21.1,21.1,674800.0,18.5863,18.5863,18.5775,18.5775,674800.0
2014-05-16 14:00:00,21.11,21.11,21.08,21.1,1458800.0,18.5863,18.5863,18.5599,18.5775,1458800.0
2014-05-16 14:05:00,21.1,21.1,21.09,21.1,784000.0,18.5775,18.5775,18.5687,18.5775,784000.0
2014-05-16 14:10:00,21.1,21.11,21.09,21.1,1036000.0,18.5775,18.5863,18.5687,18.5775,1036000.0
2014-05-16 14:15:00,21.1,21.12,21.09,21.12,1414000.0,18.5775,18.5952,18.5687,18.5952,1414000.0
2014-05-16 14:20:00,21.11,21.14,21.11,21.13,1940400.0,18.5863,18.6128,18.5863,18.604,1940400.0
2014-05-16 14:25:00,21.13,21.13,21.12,21.13,1178800.0,18.604,18.604,18.5952,18.604,1178800.0
2014-05-16 14:30:00,21.13,21.14,21.12,21.13,2203600.0,18.604,18.6128,18.5952,18.604,2203600.0
2014-05-16 14:35:00,21.13,21.15,21.13,21.15,2937200.0,18.604,18.6216,18.604,18.6216,2937200.0
2014-05-16 14:40:00,21.15,21.17,21.15,21.17,2702000.0,18.6216,18.6392,18.6216,18.6392,2702000.0
2014-05-16 14:45:00,21.17,21.18,21.16,21.17,2130800.0,18.6392,18.648,18.6304,18.6392,2130800.0
2014-05-16 14:50:00,21.17,21.19,21.16,21.19,2091600.0,18.6392,18.6568,18.6304,18.6568,2091600.0
2014-05-16 14:55:00,21.19,21.23,21.19,21.23,5311600.0,18.6568,18.692,18.6568,18.692,5311600.0
2014-05-16 15:00:00,21.23,21.25,21.23,21.25,5616800.0,18.692,18.7096,18.692,18.7096,5616800.0
2014-05-16 15:05:00,21.25,21.29,21.24,21.29,5367600.0,18.7096,18.7448,18.7008,18.7448,5367600.0
2014-05-16 15:10:00,21.29,21.3,21.26,21.26,6669600.0,18.7448,18.7536,18.7184,18.7184,6669600.0
2014-05-16 15:15:00,21.27,21.27,21.25,21.27,4155200.0,18.7272,18.7272,18.7096,18.7272,4155200.0
2014-05-16 15:20:00,21.26,21.27,21.26,21.27,2755200.0,18.7184,18.7272,18.7184,18.7272,2755200.0
2014-05-16 15:25:00,21.26,21.27,21.26,21.26,1800400.0,18.7184,18.7272,18.7184,18.7184,1800400.0
2014-05-16 15:30:00,21.26,21.29,21.26,21.29,5406800.0,18.7184,18.7448,18.7184,18.7448,5406800.0
2014-05-16 15:35:00,21.29,21.31,21.29,21.3,4023600.0,18.7448,18.7624,18.7448,18.7536,4023600.0
2014-05-16 15:40:00,21.29,21.3,21.27,21.28,3278800.0,18.7448,18.7536,18.7272,18.736,3278800.0
2014-05-16 15:45:00,21.28,21.29,21.27,21.28,2704800.0,18.736,18.7448,18.7272,18.736,2704800.0
2014-05-16 15:50:00,21.28,21.29,21.28,21.29,4858000.0,18.736,18.7448,18.736,18.7448,4858000.0
2014-05-16 15:55:00,21.29,21.34,21.29,21.34,14204400.0,18.7448,18.7889,18.7448,18.7889,14204400.0
2014-05-19 09:30:00,21.35,21.47,21.33,21.46,20440000.0,18.7977,18.9033,18.78,18.8945,20440000.0
2014-05-19 09:35:00,21.45,21.54,21.45,21.54,14103600.0,18.8857,18.9649,18.8857,18.9649,14103600.0
2014-05-19 09:40:00,21.54,21.63,21.53,21.62,17323600.0,18.9649,19.0442,18.9561,19.0354,17323600.0
2014-05-19 09:45:00,21.62,21.63,21.56,21.58,9945600.0,19.0354,19.0442,18.9826,19.0002,9945600.0
2014-05-19 09:50:00,21.58,21.59,21.55,21.58,6305600.0,19.0002,19.009,18.9737,19.0002,6305600.0
2014-05-19 09:55:00,21.58,21.59,21.54,21.57,5107200.0,19.0002,19.009,18.9649,18.9914,5107200.0
2014-05-19 10:00:00,21.57,21.59,21.56,21.58,5087600.0,18.9914,19.009,18.9826,19.0002,5087600.0
2014-05-19 10:05:00,21.58,21.61,21.57,21.6,6241200.0,19.0002,19.0266,18.9914,19.0178,6241200.0
2014-05-19 10:10:00,21.6,21.62,21.58,21.62,5003600.0,19.0178,19.0354,19.0002,19.0354,5003600.0
2014-05-19 10:15:00,21.62,21.64,21.61,21.61,5398400.0,19.0354,19.053,19.0266,19.0266,5398400.0
2014-05-19 10:20:00,21.61,21.62,21.57,21.58,3925600.0,19.0266,19.0354,18.9914,19.0002,3925600.0
2014-05-19 10:25:00,21.58,21.61,21.56,21.59,3138800.0,19.0002,19.0266,18.9826,19.009,3138800.0
2014-05-19 10:30:00,21.59,21.61,21.58,21.59,2996000.0,19.009,19.0266,19.0002,19.009,2996000.0
2014-05-19 10:35:00,21.59,21.63,21.59,21.62,2399600.0,19.009,19.0442,19.009,19.0354,2399600.0
2014-05-19 10:40:00,21.62,21.63,21.59,21.62,2363200.0,19.0354,19.0442,19.009,19.0354,2363200.0
2014-05-19 10:45:00,21.62,21.63,21.6,21.6,2853200.0,19.0354,19.0442,19.0178,19.0178,2853200.0
2014-05-19 10:50:00,21.6,21.61,21.59,21.61,1811600.0,19.0178,19.0266,19.009,19.0266,1811600.0
2014-05-19 10:55:00,21.61,21.61,21.57,21.6,2492000.0,19.0266,19.0266,18.9914,19.0178,2492000.0
2014-05-19 11:00:00,21.6,21.62,21.6,21.62,3390800.0,19.0178,19.0354,19.0178,19.0354,3390800.0
2014-05-19 11:05:00,21.62,21.63,21.61,21.62,2340800.0,19.0354,19.0442,19.0266,19.0354,2340800.0
2014-05-19 11:10:00,21.62,21.66,21.62,21.65,5238800.0,19.0354,19.0706,19.0354,19.0618,5238800.0
2014-05-19 11:15:00,21.65,21.67,21.62,21.65,3402000.0,19.0618,19.0794,19.0354,19.0618,3402000.0
2014-05-19 11:20:00,21.65,21.65,21.63,21.64,2052400.0,19.0618,19.0618,19.0442,19.053,2052400.0
2014-05-19 11:25:00,21.64,21.65,21.64,21.65,2545200.0,19.053,19.0618,19.053,19.0618,2545200.0
2014-05-19 11:30:00,21.65,21.65,21.64,21.65,1601600.0,19.0618,19.0618,19.053,19.0618,1601600.0
2014-05-19 11:35:00,21.65,21.66,21.65,21.66,2492000.0,19.0618,19.0706,19.0618,19.0706,2492000.0
2014-05-19 11:40:00,21.66,21.68,21.66,21.68,3785600.0,19.0706,19.0882,19.0706,19.0882,3785600.0
2014-05-19 11:45:00,21.68,21.68,21.65,21.67,2332400.0,19.0882,19.0882,19.0618,19.0794,2332400.0
2014-05-19 11:50:00,21.66,21.68,21.66,21.67,1467200.0,19.0706,19.0882,19.0706,19.0794,1467200.0
2014-05-19 11:55:00,21.67,21.67,21.66,21.67,1422400.0,19.0794,19.0794,19.0706,19.0794,1422400.0
2014-05-19 12:00:00,21.67,21.68,21.65,21.65,2094400.0,19.0794,19.0882,19.0618,19.0618,2094400.0
2014-05-19 12:05:00,21.65,21.67,21.65,21.66,1971200.0,19.0618,19.0794,19.0618,19.0706,1971200.0
2014-05-19 12:10:00,21.66,21.67,21.64,21.67,1534400.0,19.0706,19.0794,19.053,19.0794,1534400.0
2014-05-19 12:15:00,21.67,21.69,21.66,21.68,2282000.0,19.0794,19.097,19.0706,19.0882,2282000.0
2014-05-19 12:20:00,21.68,21.69,21.67,21.69,1374800.0,19.0882,19.097,19.0794,19.097,1374800.0
2014-05-19 12:25:00,21.69,21.69,21.67,21.67,1075200.0,19.097,19.097,19.0794,19.0794,1075200.0
2014-05-19 12:30:00,21.67,21.68,21.66,21.67,1472800.0,19.0794,19.0882,19.0706,19.0794,1472800.0
2014-05-19 12:35:00,21.67,21.67,21.65,21.65,1150800.0,19.0794,19.0794,19.0618,19.0618,1150800.0
2014-05-19 12:40:00,21.66,21.66,21.65,21.65,1369200.0,19.0706,19.0706,19.0618,19.0618,1369200.0
2014-05-19 12:45:00,21.65,21.65,21.63,21.64,1722000.0,19.0618,19.0618,19.0442,19.053,1722000.0
2014-05-19 12:50:00,21.64,21.66,21.63,21.66,1624000.0,19.053,19.0706,19.0442,19.0706,1624000.0
2014-05-19 12:55:00,21.66,21.67,21.65,21.66,1467200.0,19.0706,19.0794,19.0618,19.0706,1467200.0
2014-05-19 13:00:00,21.66,21.67,21.65,21.66,1170400.0,19.0706,19.0794,19.0618,19.0706,1170400.0
2014-05-19 13:05:00,21.66,21.66,21.64,21.64,1486800.0,19.0706,19.0706,19.053,19.053,1486800.0
2014-05-19 13:10:00,21.64,21.64,21.63,21.64,1344000.0,19.053,19.053,19.0442,19.053,1344000.0
2014-05-19 13:15:00,21.64,21.64,21.63,21.63,1131200.0,19.053,19.053,19.0442,19.0442,1131200.0
2014-05-19 13:20:00,21.63,21.64,21.62,21.64,1265600.0,19.0442,19.053,19.0354,19.053,1265600.0
2014-05-19 13:25:00,21.64,21.65,21.63,21.64,1484000.0,19.053,19.0618,19.0442,19.053,1484000.0
2014-05-19 13:30:00,21.65,21.65,21.64,21.64,1083600.0,19.0618,19.0618,19.053,19.053,1083600.0
2014-05-19 13:35:00,21.65,21.65,21.64,21.65,582400.0,19.0618,19.0618,19.053,19.0618,582400.0
2014-05-19 13:40:00,21.64,21.65,21.63,21.64,924000.0,19.053,19.0618,19.0442,19.053,924000.0
2014-05-19 13:45:00,21.64,21.65,21.64,21.64,1136800.0,19.053,19.0618,19.053,19.053,1136800.0
2014-05-19 13:50:00,21.64,21.66,21.64,21.66,1170400.0,19.053,19.0706,19.053,19.0706,1170400.0
2014-05-19 13:55:00,21.66,21.67,21.65,21.65,1338400.0,19.0706,19.0794,19.0618,19.0618,1338400.0
2014-05-19 14:00:00,21.65,21.66,21.65,21.66,1136800.0,19.0618,19.0706,19.0618,19.0706,1136800.0
2014-05-19 14:05:00,21.66,21.66,21.65,21.65,697200.0,19.0706,19.0706,19.0618,19.0618,697200.0
2014-05-19 14:10:00,21.65,21.66,21.65,21.66,879200.0,19.0618,19.0706,19.0618,19.0706,879200.0
2014-05-19 14:15:00,21.66,21.66,21.64,21.64,1554000.0,19.0706,19.0706,19.053,19.053,1554000.0
2014-05-19 14:20:00,21.65,21.66,21.65,21.66,929600.0,19.0618,19.0706,19.0618,19.0706,929600.0
2014-05-19 14:25:00,21.65,21.66,21.65,21.66,1288000.0,19.0618,19.0706,19.0618,19.0706,1288000.0
2014-05-19 14:30:00,21.66,21.66,21.63,21.64,1520400.0,19.0706,19.0706,19.0442,19.053,1520400.0
2014-05-19 14:35:00,21.64,21.65,21.63,21.65,1128400.0,19.053,19.0618,19.0442,19.0618,1128400.0
2014-05-19 14:40:00,21.64,21.65,21.61,21.62,1576400.0,19.053,19.0618,19.0266,19.0354,1576400.0
2014-05-19 14:45:00,21.62,21.64,21.61,21.64,1601600.0,19.0354,19.053,19.0266,19.053,1601600.0
2014-05-19 14:50:00,21.64,21.64,21.63,21.63,1072400.0,19.053,19.053,19.0442,19.0442,1072400.0
2014-05-19 14:55:00,21.63,21.64,21.61,21.62,1341200.0,19.0442,19.053,19.0266,19.0354,1341200.0
2014-05-19 15:00:00,21.62,21.63,21.61,21.62,1302000.0,19.0354,19.0442,19.0266,19.0354,1302000.0
2014-05-19 15:05:00,21.61,21.62,21.58,21.6,3502800.0,19.0266,19.0354,19.0002,19.0178,3502800.0
2014-05-19 15:10:00,21.6,21.61,21.58,21.58,2030000.0,19.0178,19.0266,19.0002,19.0002,2030000.0
2014-05-19 15:15:00,21.58,21.58,21.54,21.55,5689600.0,19.0002,19.0002,18.9649,18.9737,5689600.0
2014-05-19 15:20:00,21.55,21.58,21.55,21.58,3147200.0,18.9737,19.0002,18.9737,19.0002,3147200.0
2014-05-19 15:25:00,21.58,21.6,21.58,21.59,2024400.0,19.0002,19.0178,19.0002,19.009,2024400.0
2014-05-19 15:30:00,21.59,21.61,21.59,21.6,2010400.0,19.009,19.0266,19.009,19.0178,2010400.0
2014-05-19 15:35:00,21.6,21.63,21.6,21.6,3194800.0,19.0178,19.0442,19.0178,19.0178,3194800.0
2014-05-19 15:40:00,21.6,21.63,21.6,21.6,2718800.0,19.0178,19.0442,19.0178,19.0178,2718800.0
2014-05-19 15:45:00,21.6,21.62,21.59,21.6,2674000.0,19.0178,19.0354,19.009,19.0178,2674000.0
2014-05-19 15:50:00,21.6,21.61,21.58,21.61,4362400.0,19.0178,19.0266,19.0002,19.0266,4362400.0
2014-05-19 15:55:00,21.61,21.61,21.59,21.59,7316400.0,19.0266,19.0266,19.009,19.009,7316400.0
2014-05-20 09:30:00,21.59,21.64,21.56,21.58,10399200.0,19.009,19.053,18.9826,19.0002,10399200.0
2014-05-20 09:35:00,21.58,21.63,21.55,21.61,5924800.0,19.0002,19.0442,18.9737,19.0266,5924800.0
2014-05-20 09:40:00,21.61,21.61,21.54,21.55,3763200.0,19.0266,19.0266,18.9649,18.9737,3763200.0
2014-05-20 09:45:00,21.56,21.59,21.54,21.57,3950800.0,18.9826,19.009,18.9649,18.9914,3950800.0
2014-05-20 09:50:00,21.57,21.64,21.54,21.61,5625200.0,18.9914,19.053,18.9649,19.0266,5625200.0
2014-05-20 09:55:00,21.61,21.61,21.56,21.58,2984800.0,19.0266,19.0266,18.9826,19.0002,2984800.0
2014-05-20 10:00:00,21.58,21.65,21.57,21.63,7646800.0,19.0002,19.0618,18.9914,19.0442,7646800.0
2014-05-20 10:05:00,21.62,21.62,21.57,21.59,6622000.0,19.0354,19.0354,18.9914,19.009,6622000.0
2014-05-20 10:10:00,21.59,21.62,21.58,21.6,2648800.0,19.009,19.0354,19.0002,19.0178,2648800.0
2014-05-20 10:15:00,21.6,21.61,21.56,21.57,4466000.0,19.0178,19.0266,18.9826,18.9914,4466000.0
2014-05-20 10:20:00,21.58,21.6,21.57,21.58,1624000.0,19.0002,19.0178,18.9914,19.0002,1624000.0
2014-05-20 10:25:00,21.59,21.61,21.57,21.59,3528000.0,19.009,19.0266,18.9914,19.009,3528000.0
2014-05-20 10:30:00,21.59,21.63,21.58,21.62,2668400.0,19.009,19.0442,19.0002,19.0354,2668400.0
2014-05-20 10:35:00,21.62,21.64,21.61,21.62,4082400.0,19.0354,19.053,19.0266,19.0354,4082400.0
2014-05-20 10:40:00,21.62,21.64,21.61,21.64,1484000.0,19.0354,19.053,19.0266,19.053,1484000.0
2014-05-20 10:45:00,21.64,21.64,21.62,21.62,1181600.0,19.053,19.053,19.0354,19.0354,1181600.0
2014-05-20 10:50:00,21.62,21.63,21.61,21.63,2612400.0,19.0354,19.0442,19.0266,19.0442,2612400.0
2014-05-20 10:55:00,21.63,21.63,21.63,21.63,2433200.0,19.0442,19.0442,19.0442,19.0442,2433200.0
2014-05-20 11:00:00,21.63,21.64,21.61,21.63,1190000.0,19.0442,19.053,19.0266,19.0442,1190000.0
2014-05-20 11:05:00,21.63,21.63,21.61,21.61,1663200.0,19.0442,19.0442,19.0266,19.0266,1663200.0
2014-05-20 11:10:00,21.61,21.62,21.6,21.61,2346400.0,19.0266,19.0354,19.0178,19.0266,2346400.0
2014-05-20 11:15:00,21.61,21.61,21.57,21.6,1946000.0,19.0266,19.0266,18.9914,19.0178,1946000.0
2014-05-20 11:20:00,21.6,21.61,21.59,21.6,1050000.0,19.0178,19.0266,19.009,19.0178,1050000.0
2014-05-20 11:25:00,21.6,21.6,21.58,21.59,630000.0,19.0178,19.0178,19.0002,19.009,630000.0
2014-05-20 11:30:00,21.59,21.6,21.58,21.59,655200.0,19.009,19.0178,19.0002,19.009,655200.0
2014-05-20 11:35:00,21.59,21.6,21.59,21.6,716800.0,19.009,19.0178,19.009,19.0178,716800.0
2014-05-20 11:40:00,21.59,21.63,21.59,21.63,1349600.0,19.009,19.0442,19.009,19.0442,1349600.0
2014-05-20 11:45:00,21.62,21.65,21.62,21.65,2136400.0,19.0354,19.0618,19.0354,19.0618,2136400.0
2014-05-20 11:50:00,21.65,21.66,21.64,21.64,1842400.0,19.0618,19.0706,19.053,19.053,1842400.0
2014-05-20 11:55:00,21.64,21.66,21.63,21.65,1072400.0,19.053,19.0706,19.0442,19.0618,1072400.0
2014-05-20 12:00:00,21.65,21.65,21.59,21.6,1834000.0,19.0618,19.0618,19.009,19.0178,1834000.0
2014-05-20 12:05:00,21.6,21.6,21.58,21.58,1632400.0,19.0178,19.0178,19.0002,19.0002,1632400.0
2014-05-20 12:10:00,21.59,21.59,21.56,21.58,2954000.0,19.009,19.009,18.9826,19.0002,2954000.0
2014-05-20 12:15:00,21.58,21.59,21.57,21.59,1299200.0,19.0002,19.009,18.9914,19.009,1299200.0
2014-05-20 12:20:00,21.58,21.59,21.57,21.58,733600.0,19.0002,19.009,18.9914,19.0002,733600.0
2014-05-20 12:25:00,21.58,21.59,21.58,21.58,694400.0,19.0002,19.009,19.0002,19.0002,694400.0
2014-05-20 12:30:00,21.58,21.59,21.57,21.58,988400.0,19.0002,19.009,18.9914,19.0002,988400.0
2014-05-20 12:35:00,21.58,21.59,21.58,21.59,644000.0,19.0002,19.009,19.0002,19.009,644000.0
2014-05-20 12:40:00,21.59,21.6,21.58,21.6,982800.0,19.009,19.0178,19.0002,19.0178,982800.0
2014-05-20 12:45:00,21.6,21.6,21.57,21.58,641200.0,19.0178,19.0178,18.9914,19.0002,641200.0
2014-05-20 12:50:00,21.58,21.6,21.58,21.6,498400.0,19.0002,19.0178,19.0002,19.0178,498400.0
2014-05-20 12:55:00,21.6,21.6,21.58,21.59,862400.0,19.0178,19.0178,19.0002,19.009,862400.0
2014-05-20 13:00:00,21.59,21.59,21.58,21.59,761600.0,19.009,19.009,19.0002,19.009,761600.0
2014-05-20 13:05:00,21.58,21.59,21.58,21.58,1316000.0,19.0002,19.009,19.0002,19.0002,1316000.0
2014-05-20 13:10:00,21.58,21.58,21.55,21.55,2500400.0,19.0002,19.0002,18.9737,18.9737,2500400.0
2014-05-20 13:15:00,21.55,21.55,21.53,21.54,3390800.0,18.9737,18.9737,18.9561,18.9649,3390800.0
2014-05-20 13:20:00,21.53,21.55,21.52,21.55,2063600.0,18.9561,18.9737,18.9473,18.9737,2063600.0
2014-05-20 13:25:00,21.55,21.55,21.51,21.52,2371600.0,18.9737,18.9737,18.9385,18.9473,2371600.0
2014-05-20 13:30:00,21.52,21.52,21.49,21.5,2536800.0,18.9473,18.9473,18.9209,18.9297,2536800.0
2014-05-20 13:35:00,21.5,21.5,21.47,21.48,2808400.0,18.9297,18.9297,18.9033,18.9121,2808400.0
2014-05-20 13:40:00,21.48,21.48,21.45,21.46,2808400.0,18.9121,18.9121,18.8857,18.8945,2808400.0
2014-05-20 13:45:00,21.46,21.47,21.46,21.46,2060800.0,18.8945,18.9033,18.8945,18.8945,2060800.0
2014-05-20 13:50:00,21.46,21.49,21.46,21.48,1794800.0,18.8945,18.9209,18.8945,18.9121,1794800.0
2014-05-20 13:55:00,21.48,21.48,21.46,21.47,1335600.0,18.9121,18.9121,18.8945,18.9033,1335600.0
2014-05-20 14:00:00,21.47,21.5,21.47,21.49,1797600.0,18.9033,18.9297,18.9033,18.9209,1797600.0
2014-05-20 14:05:00,21.49,21.51,21.48,21.5,1878800.0,18.9209,18.9385,18.9121,18.9297,1878800.0
2014-05-20 14:10:00,21.5,21.51,21.49,21.5,1374800.0,18.9297,18.9385,18.9209,18.9297,1374800.0
2014-05-20 14:15:00,21.5,21.53,21.49,21.53,1710800.0,18.9297,18.9561,18.9209,18.9561,1710800.0
2014-05-20 14:20:00,21.53,21.54,21.52,21.54,1310400.0,18.9561,18.9649,18.9473,18.9649,1310400.0
2014-05-20 14:25:00,21.54,21.54,21.52,21.53,1131200.0,18.9649,18.9649,18.9473,18.9561,1131200.0
2014-05-20 14:30:00,21.52,21.53,21.51,21.53,845600.0,18.9473,18.9561,18.9385,18.9561,845600.0
2014-05-20 14:35:00,21.52,21.52,21.49,21.49,940800.0,18.9473,18.9473,18.9209,18.9209,940800.0
2014-05-20 14:40:00,21.49,21.51,21.47,21.48,1685600.0,18.9209,18.9385,18.9033,18.9121,1685600.0
2014-05-20 14:45:00,21.47,21.5,21.47,21.49,1162000.0,18.9033,18.9297,18.9033,18.9209,1162000.0
2014-05-20 14:50:00,21.49,21.49,21.47,21.47,966000.0,18.9209,18.9209,18.9033,18.9033,966000.0
2014-05-20 14:55:00,21.47,21.51,21.47,21.5,1680000.0,18.9033,18.9385,18.9033,18.9297,1680000.0
2014-05-20 15:00:00,21.5,21.52,21.49,21.51,1190000.0,18.9297,18.9473,18.9209,18.9385,1190000.0
2014-05-20 15:05:00,21.51,21.53,21.51,21.52,1386000.0,18.9385,18.9561,18.9385,18.9473,1386000.0
2014-05-20 15:10:00,21.52,21.52,21.5,21.51,1019200.0,18.9473,18.9473,18.9297,18.9385,1019200.0
2014-05-20 15:15:00,21.51,21.54,21.51,21.54,1912400.0,18.9385,18.9649,18.9385,18.9649,1912400.0
2014-05-20 15:20:00,21.54,21.56,21.54,21.55,2192400.0,18.9649,18.9826,18.9649,18.9737,2192400.0
2014-05-20 15:25:00,21.55,21.57,21.55,21.56,1738800.0,18.9737,18.9914,18.9737,18.9826,1738800.0
2014-05-20 15:30:00,21.56,21.59,21.56,21.58,3133200.0,18.9826,19.009,18.9826,19.0002,3133200.0
2014-05-20 15:35:00,21.58,21.6,21.58,21.59,3516800.0,19.0002,19.0178,19.0002,19.009,3516800.0
2014-05-20 15:40:00,21.59,21.61,21.59,21.59,2548000.0,19.009,19.0266,19.009,19.009,2548000.0
2014-05-20 15:45:00,21.59,21.6,21.57,21.58,3052000.0,19.009,19.0178,18.9914,19.0002,3052000.0
2014-05-20 15:50:00,21.58,21.6,21.57,21.6,2553600.0,19.0002,19.0178,18.9914,19.0178,2553600.0
2014-05-20 15:55:00,21.59,21.6,21.58,21.59,5756800.0,19.009,19.0178,19.0002,19.009,5756800.0
2014-05-21 09:30:00,21.57,21.61,21.55,21.56,8313200.0,18.9914,19.0266,18.9737,18.9826,8313200.0
2014-05-21 09:35:00,21.56,21.6,21.54,21.58,5308800.0,18.9826,19.0178,18.9649,19.0002,5308800.0
2014-05-21 09:40:00,21.58,21.59,21.54,21.57,4051600.0,19.0002,19.009,18.9649,18.9914,4051600.0
2014-05-21 09:45:00,21.57,21.62,21.56,21.61,5667200.0,18.9914,19.0354,18.9826,19.0266,5667200.0
2014-05-21 09:50:00,21.61,21.63,21.61,21.61,5224800.0,19.0266,19.0442,19.0266,19.0266,5224800.0
2014-05-21 09:55:00,21.61,21.62,21.58,21.6,2696400.0,19.0266,19.0354,19.0002,19.0178,2696400.0
2014-05-21 10:00:00,21.6,21.6,21.56,21.57,4340000.0,19.0178,19.0178,18.9826,18.9914,4340000.0
2014-05-21 10:05:00,21.57,21.57,21.54,21.56,6308400.0,18.9914,18.9914,18.9649,18.9826,6308400.0
2014-05-21 10:10:00,21.56,21.58,21.52,21.52,2976400.0,18.9826,19.0002,18.9473,18.9473,2976400.0
2014-05-21 10:15:00,21.52,21.53,21.5,21.53,3340400.0,18.9473,18.9561,18.9297,18.9561,3340400.0
2014-05-21 10:20:00,21.53,21.54,21.51,21.53,2217600.0,18.9561,18.9649,18.9385,18.9561,2217600.0
2014-05-21 10:25:00,21.53,21.56,21.53,21.54,1534400.0,18.9561,18.9826,18.9561,18.9649,1534400.0
2014-05-21 10:30:00,21.54,21.55,21.52,21.53,1640800.0,18.9649,18.9737,18.9473,18.9561,1640800.0
2014-05-21 10:35:00,21.53,21.57,21.53,21.56,3085600.0,18.9561,18.9914,18.9561,18.9826,3085600.0
2014-05-21 10:40:00,21.57,21.59,21.57,21.59,3091200.0,18.9914,19.009,18.9914,19.009,3091200.0
2014-05-21 10:45:00,21.59,21.61,21.58,21.58,2478000.0,19.009,19.0266,19.0002,19.0002,2478000.0
2014-05-21 10:50:00,21.58,21.59,21.57,21.58,845600.0,19.0002,19.009,18.9914,19.0002,845600.0
2014-05-21 10:55:00,21.58,21.59,21.57,21.58,960400.0,19.0002,19.009,18.9914,19.0002,960400.0
2014-05-21 11:00:00,21.57,21.58,21.55,21.55,1892800.0,18.9914,19.0002,18.9737,18.9737,1892800.0
2014-05-21 11:05:00,21.54,21.57,21.54,21.56,3203200.0,18.9649,18.9914,18.9649,18.9826,3203200.0
2014-05-21 11:10:00,21.56,21.57,21.55,21.56,2763600.0,18.9826,18.9914,18.9737,18.9826,2763600.0
2014-05-21 11:15:00,21.56,21.59,21.56,21.58,1481200.0,18.9826,19.009,18.9826,19.0002,1481200.0
2014-05-21 11:20:00,21.59,21.59,21.56,21.56,1153600.0,19.009,19.009,18.9826,18.9826,1153600.0
2014-05-21 11:25:00,21.56,21.56,21.54,21.54,1296400.0,18.9826,18.9826,18.9649,18.9649,1296400.0
2014-05-21 11:30:00,21.54,21.56,21.53,21.54,2360400.0,18.9649,18.9826,18.9561,18.9649,2360400.0
2014-05-21 11:35:00,21.54,21.55,21.54,21.54,436800.0,18.9649,18.9737,18.9649,18.9649,436800.0
2014-05-21 11:40:00,21.54,21.56,21.54,21.55,562800.0,18.9649,18.9826,18.9649,18.9737,562800.0
2014-05-21 11:45:00,21.55,21.57,21.54,21.55,1495200.0,18.9737,18.9914,18.9649,18.9737,1495200.0
2014-05-21 11:50:00,21.55,21.57,21.55,21.56,1268400.0,18.9737,18.9914,18.9737,18.9826,1268400.0
2014-05-21 11:55:00,21.56,21.57,21.56,21.56,960400.0,18.9826,18.9914,18.9826,18.9826,960400.0
2014-05-21 12:00:00,21.56,21.58,21.56,21.57,719600.0,18.9826,19.0002,18.9826,18.9914,719600.0
2014-05-21 12:05:00,21.57,21.58,21.55,21.55,638400.0,18.9914,19.0002,18.9737,18.9737,638400.0
2014-05-21 12:10:00,21.55,21.56,21.55,21.56,778400.0,18.9737,18.9826,18.9737,18.9826,778400.0
2014-05-21 12:15:00,21.56,21.56,21.55,21.56,602000.0,18.9826,18.9826,18.9737,18.9826,602000.0
2014-05-21 12:20:00,21.56,21.56,21.55,21.56,288400.0,18.9826,18.9826,18.9737,18.9826,288400.0
2014-05-21 12:25:00,21.56,21.58,21.56,21.57,1164800.0,18.9826,19.0002,18.9826,18.9914,1164800.0
2014-05-21 12:30:00,21.57,21.58,21.57,21.57,882000.0,18.9914,19.0002,18.9914,18.9914,882000.0
2014-05-21 12:35:00,21.57,21.58,21.57,21.58,658000.0,18.9914,19.0002,18.9914,19.0002,658000.0
2014-05-21 12:40:00,21.58,21.61,21.58,21.61,1794800.0,19.0002,19.0266,19.0002,19.0266,1794800.0
2014-05-21 12:45:00,21.61,21.61,21.59,21.6,1027600.0,19.0266,19.0266,19.009,19.0178,1027600.0
2014-05-21 12:50:00,21.6,21.61,21.6,21.61,837200.0,19.0178,19.0266,19.0178,19.0266,837200.0
2014-05-21 12:55:00,21.61,21.62,21.59,21.6,876400.0,19.0266,19.0354,19.009,19.0178,876400.0
2014-05-21 13:00:00,21.6,21.61,21.6,21.61,1531600.0,19.0178,19.0266,19.0178,19.0266,1531600.0
2014-05-21 13:05:00,21.61,21.62,21.6,21.61,652400.0,19.0266,19.0354,19.0178,19.0266,652400.0
2014-05-21 13:10:00,21.62,21.62,21.59,21.59,901600.0,19.0354,19.0354,19.009,19.009,901600.0
2014-05-21 13:15:00,21.6,21.6,21.58,21.59,991200.0,19.0178,19.0178,19.0002,19.009,991200.0
2014-05-21 13:20:00,21.59,21.61,21.58,21.6,893200.0,19.009,19.0266,19.0002,19.0178,893200.0
2014-05-21 13:25:00,21.6,21.61,21.6,21.61,680400.0,19.0178,19.0266,19.0178,19.0266,680400.0
2014-05-21 13:30:00,21.6,21.61,21.6,21.61,644000.0,19.0178,19.0266,19.0178,19.0266,644000.0
2014-05-21 13:35:00,21.61,21.61,21.6,21.61,571200.0,19.0266,19.0266,19.0178,19.0266,571200.0
2014-05-21 13:40:00,21.61,21.62,21.6,21.61,1164800.0,19.0266,19.0354,19.0178,19.0266,1164800.0
2014-05-21 13:45:00,21.61,21.61,21.6,21.6,470400.0,19.0266,19.0266,19.0178,19.0178,470400.0
2014-05-21 13:50:00,21.6,21.62,21.6,21.61,694400.0,19.0178,19.0354,19.0178,19.0266,694400.0
2014-05-21 13:55:00,21.62,21.62,21.6,21.6,652400.0,19.0354,19.0354,19.0178,19.0178,652400.0
2014-05-21 14:00:00,21.61,21.64,21.59,21.63,2469600.0,19.0266,19.053,19.009,19.0442,2469600.0
2014-05-21 14:05:00,21.63,21.64,21.61,21.61,1948800.0,19.0442,19.053,19.0266,19.0266,1948800.0
2014-05-21 14:10:00,21.61,21.62,21.6,21.61,1562400.0,19.0266,19.0354,19.0178,19.0266,1562400.0
2014-05-21 14:15:00,21.61,21.63,21.61,21.63,1080800.0,19.0266,19.0442,19.0266,19.0442,1080800.0
2014-05-21 14:20:00,21.63,21.65,21.62,21.64,2595600.0,19.0442,19.0618,19.0354,19.053,2595600.0
2014-05-21 14:25:00,21.65,21.65,21.64,21.65,2284800.0,19.0618,19.0618,19.053,19.0618,2284800.0
2014-05-21 14:30:00,21.65,21.66,21.64,21.65,2074800.0,19.0618,19.0706,19.053,19.0618,2074800.0
2014-05-21 14:35:00,21.65,21.67,21.64,21.66,1901200.0,19.0618,19.0794,19.053,19.0706,1901200.0
2014-05-21 14:40:00,21.66,21.67,21.65,21.65,1405600.0,19.0706,19.0794,19.0618,19.0618,1405600.0
2014-05-21 14:45:00,21.65,21.67,21.65,21.66,1747200.0,19.0618,19.0794,19.0618,19.0706,1747200.0
2014-05-21 14:50:00,21.66,21.66,21.64,21.64,1780800.0,19.0706,19.0706,19.053,19.053,1780800.0
2014-05-21 14:55:00,21.64,21.65,21.63,21.63,1881600.0,19.053,19.0618,19.0442,19.0442,1881600.0
2014-05-21 15:00:00,21.63,21.65,21.62,21.65,1349600.0,19.0442,19.0618,19.0354,19.0618,1349600.0
2014-05-21 15:05:00,21.64,21.65,21.62,21.62,1562400.0,19.053,19.0618,19.0354,19.0354,1562400.0
2014-05-21 15:10:00,21.62,21.64,21.62,21.64,1601600.0,19.0354,19.053,19.0354,19.053,1601600.0
2014-05-21 15:15:00,21.63,21.66,21.63,21.65,1682800.0,19.0442,19.0706,19.0442,19.0618,1682800.0
2014-05-21 15:20:00,21.65,21.66,21.64,21.65,1100400.0,19.0618,19.0706,19.053,19.0618,1100400.0
2014-05-21 15:25:00,21.65,21.65,21.64,21.65,1153600.0,19.0618,19.0618,19.053,19.0618,1153600.0
2014-05-21 15:30:00,21.65,21.65,21.64,21.64,1520400.0,19.0618,19.0618,19.053,19.053,1520400.0
2014-05-21 15:35:00,21.64,21.65,21.64,21.65,1444800.0,19.053,19.0618,19.053,19.0618,1444800.0
2014-05-21 15:40:00,21.65,21.66,21.65,21.65,1635200.0,19.0618,19.0706,19.0618,19.0618,1635200.0
2014-05-21 15:45:00,21.65,21.66,21.65,21.66,1890000.0,19.0618,19.0706,19.0618,19.0706,1890000.0
2014-05-21 15:50:00,21.66,21.67,21.65,21.66,3133200.0,19.0706,19.0794,19.0618,19.0706,3133200.0
2014-05-21 15:55:00,21.66,21.66,21.64,21.65,4835600.0,19.0706,19.0706,19.053,19.0618,4835600.0
2014-05-22 09:30:00,21.66,21.71,21.64,21.66,9447200.0,19.0706,19.1146,19.053,19.0706,9447200.0
2014-05-22 09:35:00,21.66,21.71,21.66,21.69,3698800.0,19.0706,19.1146,19.0706,19.097,3698800.0
2014-05-22 09:40:00,21.69,21.69,21.63,21.64,6336400.0,19.097,19.097,19.0442,19.053,6336400.0
2014-05-22 09:45:00,21.64,21.66,21.61,21.62,4144000.0,19.053,19.0706,19.0266,19.0354,4144000.0
2014-05-22 09:50:00,21.62,21.66,21.62,21.65,3589600.0,19.0354,19.0706,19.0354,19.0618,3589600.0
2014-05-22 09:55:00,21.66,21.67,21.65,21.65,4432400.0,19.0706,19.0794,19.0618,19.0618,4432400.0
2014-05-22 10:00:00,21.65,21.65,21.63,21.64,2774800.0,19.0618,19.0618,19.0442,19.053,2774800.0
2014-05-22 10:05:00,21.64,21.64,21.59,21.61,3505600.0,19.053,19.053,19.009,19.0266,3505600.0
2014-05-22 10:10:00,21.62,21.63,21.6,21.61,1397200.0,19.0354,19.0442,19.0178,19.0266,1397200.0
2014-05-22 10:15:00,21.61,21.62,21.59,21.61,2237200.0,19.0266,19.0354,19.009,19.0266,2237200.0
2014-05-22 10:20:00,21.6,21.61,21.58,21.6,3116400.0,19.0178,19.0266,19.0002,19.0178,3116400.0
2014-05-22 10:25:00,21.6,21.64,21.6,21.62,2550800.0,19.0178,19.053,19.0178,19.0354,2550800.0
2014-05-22 10:30:00,21.62,21.65,21.6,21.61,1556800.0,19.0354,19.0618,19.0178,19.0266,1556800.0
2014-05-22 10:35:00,21.61,21.64,21.61,21.64,803600.0,19.0266,19.053,19.0266,19.053,803600.0
2014-05-22 10:40:00,21.64,21.64,21.61,21.62,795200.0,19.053,19.053,19.0266,19.0354,795200.0
2014-05-22 10:45:00,21.62,21.63,21.61,21.62,988400.0,19.0354,19.0442,19.0266,19.0354,988400.0
2014-05-22 10:50:00,21.62,21.64,21.62,21.64,2245600.0,19.0354,19.053,19.0354,19.053,2245600.0
2014-05-22 10:55:00,21.64,21.65,21.63,21.64,2290400.0,19.053,19.0618,19.0442,19.053,2290400.0
2014-05-22 11:00:00,21.64,21.64,21.61,21.62,904400.0,19.053,19.053,19.0266,19.0354,904400.0
2014-05-22 11:05:00,21.62,21.62,21.61,21.62,2604000.0,19.0354,19.0354,19.0266,19.0354,2604000.0
2014-05-22 11:10:00,21.62,21.64,21.62,21.63,1559600.0,19.0354,19.053,19.0354,19.0442,1559600.0
2014-05-22 11:15:00,21.64,21.65,21.62,21.63,1601600.0,19.053,19.0618,19.0354,19.0442,1601600.0
2014-05-22 11:20:00,21.63,21.64,21.63,21.64,1271200.0,19.0442,19.053,19.0442,19.053,1271200.0
2014-05-22 11:25:00,21.64,21.64,21.62,21.64,1842400.0,19.053,19.053,19.0354,19.053,1842400.0
2014-05-22 11:30:00,21.63,21.68,21.63,21.66,2553600.0,19.0442,19.0882,19.0442,19.0706,2553600.0
2014-05-22 11:35:00,21.66,21.67,21.64,21.66,873600.0,19.0706,19.0794,19.053,19.0706,873600.0
2014-05-22 11:40:00,21.66,21.66,21.64,21.65,772800.0,19.0706,19.0706,19.053,19.0618,772800.0
2014-05-22 11:45:00,21.64,21.65,21.64,21.64,968800.0,19.053,19.0618,19.053,19.053,968800.0
2014-05-22 11:50:00,21.65,21.65,21.63,21.63,579600.0,19.0618,19.0618,19.0442,19.0442,579600.0
2014-05-22 11:55:00,21.64,21.64,21.63,21.63,389200.0,19.053,19.053,19.0442,19.0442,389200.0
2014-05-22 12:00:00,21.64,21.64,21.62,21.63,1142400.0,19.053,19.053,19.0354,19.0442,1142400.0
2014-05-22 12:05:00,21.63,21.65,21.63,21.64,282800.0,19.0442,19.0618,19.0442,19.053,282800.0
2014-05-22 12:10:00,21.64,21.64,21.63,21.63,408800.0,19.053,19.053,19.0442,19.0442,408800.0
2014-05-22 12:15:00,21.63,21.63,21.62,21.62,490000.0,19.0442,19.0442,19.0354,19.0354,490000.0
2014-05-22 12:20:00,21.62,21.63,21.62,21.62,450800.0,19.0354,19.0442,19.0354,19.0354,450800.0
2014-05-22 12:25:00,21.62,21.63,21.62,21.62,560000.0,19.0354,19.0442,19.0354,19.0354,560000.0
2014-05-22 12:30:00,21.63,21.63,21.61,21.63,1176000.0,19.0442,19.0442,19.0266,19.0442,1176000.0
2014-05-22 12:35:00,21.63,21.63,21.62,21.63,453600.0,19.0442,19.0442,19.0354,19.0442,453600.0
2014-05-22 12:40:00,21.63,21.65,21.63,21.65,700000.0,19.0442,19.0618,19.0442,19.0618,700000.0
2014-05-22 12:45:00,21.65,21.65,21.63,21.64,470400.0,19.0618,19.0618,19.0442,19.053,470400.0
2014-05-22 12:50:00,21.64,21.65,21.64,21.64,397600.0,19.053,19.0618,19.053,19.053,397600.0
2014-05-22 12:55:00,21.64,21.65,21.63,21.64,316400.0,19.053,19.0618,19.0442,19.053,316400.0
2014-05-22 13:00:00,21.64,21.65,21.63,21.64,271600.0,19.053,19.0618,19.0442,19.053,271600.0
2014-05-22 13:05:00,21.64,21.65,21.64,21.64,375200.0,19.053,19.0618,19.053,19.053,375200.0
2014-05-22 13:10:00,21.64,21.65,21.64,21.64,526400.0,19.053,19.0618,19.053,19.053,526400.0
2014-05-22 13:15:00,21.64,21.65,21.64,21.65,411600.0,19.053,19.0618,19.053,19.0618,411600.0
2014-05-22 13:20:00,21.65,21.66,21.64,21.65,854000.0,19.0618,19.0706,19.053,19.0618,854000.0
2014-05-22 13:25:00,21.65,21.66,21.64,21.65,1447600.0,19.0618,19.0706,19.053,19.0618,1447600.0
2014-05-22 13:30:00,21.65,21.66,21.65,21.66,1338400.0,19.0618,19.0706,19.0618,19.0706,1338400.0
2014-05-22 13:35:00,21.66,21.68,21.65,21.68,3245200.0,19.0706,19.0882,19.0618,19.0882,3245200.0
2014-05-22 13:40:00,21.68,21.69,21.68,21.69,1691200.0,19.0882,19.097,19.0882,19.097,1691200.0
2014-05-22 13:45:00,21.69,21.7,21.68,21.7,1831200.0,19.097,19.1058,19.0882,19.1058,1831200.0
2014-05-22 13:50:00,21.7,21.71,21.69,21.71,2844800.0,19.1058,19.1146,19.097,19.1146,2844800.0
2014-05-22 13:55:00,21.71,21.71,21.69,21.7,1607200.0,19.1146,19.1146,19.097,19.1058,1607200.0
2014-05-22 14:00:00,21.7,21.73,21.7,21.72,3113600.0,19.1058,19.1322,19.1058,19.1234,3113600.0
2014-05-22 14:05:00,21.72,21.75,21.72,21.73,2998800.0,19.1234,19.1498,19.1234,19.1322,2998800.0
2014-05-22 14:10:00,21.73,21.76,21.73,21.76,1965600.0,19.1322,19.1586,19.1322,19.1586,1965600.0
2014-05-22 14:15:00,21.75,21.77,21.75,21.76,2517200.0,19.1498,19.1674,19.1498,19.1586,2517200.0
2014-05-22 14:20:00,21.77,21.78,21.76,21.77,3304000.0,19.1674,19.1763,19.1586,19.1674,3304000.0
2014-05-22 14:25:00,21.77,21.77,21.75,21.76,1646400.0,19.1674,19.1674,19.1498,19.1586,1646400.0
2014-05-22 14:30:00,21.76,21.78,21.76,21.76,2016000.0,19.1586,19.1763,19.1586,19.1586,2016000.0
2014-05-22 14:35:00,21.76,21.77,21.72,21.73,2175600.0,19.1586,19.1674,19.1234,19.1322,2175600.0
2014-05-22 14:40:00,21.73,21.74,21.72,21.74,2021600.0,19.1322,19.141,19.1234,19.141,2021600.0
2014-05-22 14:45:00,21.74,21.74,21.73,21.74,753200.0,19.141,19.141,19.1322,19.141,753200.0
2014-05-22 14:50:00,21.74,21.74,21.72,21.74,873600.0,19.141,19.141,19.1234,19.141,873600.0
2014-05-22 14:55:00,21.74,21.75,21.73,21.74,1055600.0,19.141,19.1498,19.1322,19.141,1055600.0
2014-05-22 15:00:00,21.74,21.74,21.73,21.74,733600.0,19.141,19.141,19.1322,19.141,733600.0
2014-05-22 15:05:00,21.74,21.74,21.72,21.73,1884400.0,19.141,19.141,19.1234,19.1322,1884400.0
2014-05-22 15:10:00,21.72,21.74,21.71,21.74,1895600.0,19.1234,19.141,19.1146,19.141,1895600.0
2014-05-22 15:15:00,21.74,21.76,21.73,21.75,1629600.0,19.141,19.1586,19.1322,19.1498,1629600.0
2014-05-22 15:20:00,21.75,21.75,21.72,21.74,1803200.0,19.1498,19.1498,19.1234,19.141,1803200.0
2014-05-22 15:25:00,21.74,21.74,21.73,21.74,1106000.0,19.141,19.141,19.1322,19.141,1106000.0
2014-05-22 15:30:00,21.74,21.75,21.72,21.72,1486800.0,19.141,19.1498,19.1234,19.1234,1486800.0
2014-05-22 15:35:00,21.72,21.73,21.7,21.71,2332400.0,19.1234,19.1322,19.1058,19.1146,2332400.0
2014-05-22 15:40:00,21.71,21.72,21.7,21.71,2223200.0,19.1146,19.1234,19.1058,19.1146,2223200.0
2014-05-22 15:45:00,21.71,21.72,21.64,21.65,4866400.0,19.1146,19.1234,19.053,19.0618,4866400.0
2014-05-22 15:50:00,21.65,21.67,21.65,21.67,3508400.0,19.0618,19.0794,19.0618,19.0794,3508400.0
2014-05-22 15:55:00,21.67,21.69,21.66,21.69,4449200.0,19.0794,19.097,19.0706,19.097,4449200.0
2014-05-23 09:30:00,21.69,21.72,21.67,21.71,6932800.0,19.097,19.1234,19.0794,19.1146,6932800.0
2014-05-23 09:35:00,21.71,21.72,21.68,21.7,2858800.0,19.1146,19.1234,19.0882,19.1058,2858800.0
2014-05-23 09:40:00,21.7,21.71,21.68,21.7,9116800.0,19.1058,19.1146,19.0882,19.1058,9116800.0
2014-05-23 09:45:00,21.7,21.73,21.7,21.71,4841200.0,19.1058,19.1322,19.1058,19.1146,4841200.0
2014-05-23 09:50:00,21.72,21.74,21.71,21.73,2654400.0,19.1234,19.141,19.1146,19.1322,2654400.0
2014-05-23 09:55:00,21.73,21.75,21.72,21.73,3074400.0,19.1322,19.1498,19.1234,19.1322,3074400.0
2014-05-23 10:00:00,21.73,21.74,21.71,21.73,2576000.0,19.1322,19.141,19.1146,19.1322,2576000.0
2014-05-23 10:05:00,21.74,21.74,21.71,21.71,2856000.0,19.141,19.141,19.1146,19.1146,2856000.0
2014-05-23 10:10:00,21.71,21.72,21.7,21.71,3474800.0,19.1146,19.1234,19.1058,19.1146,3474800.0
2014-05-23 10:15:00,21.71,21.72,21.7,21.71,1904000.0,19.1146,19.1234,19.1058,19.1146,1904000.0
2014-05-23 10:20:00,21.71,21.72,21.7,21.72,1218000.0,19.1146,19.1234,19.1058,19.1234,1218000.0
2014-05-23 10:25:00,21.72,21.72,21.7,21.71,1181600.0,19.1234,19.1234,19.1058,19.1146,1181600.0
2014-05-23 10:30:00,21.71,21.71,21.68,21.69,3208800.0,19.1146,19.1146,19.0882,19.097,3208800.0
2014-05-23 10:35:00,21.69,21.69,21.66,21.67,3113600.0,19.097,19.097,19.0706,19.0794,3113600.0
2014-05-23 10:40:00,21.67,21.69,21.67,21.69,2072000.0,19.0794,19.097,19.0794,19.097,2072000.0
2014-05-23 10:45:00,21.69,21.69,21.68,21.68,1870400.0,19.097,19.097,19.0882,19.0882,1870400.0
2014-05-23 10:50:00,21.69,21.7,21.68,21.7,1862000.0,19.097,19.1058,19.0882,19.1058,1862000.0
2014-05-23 10:55:00,21.7,21.7,21.68,21.7,1859200.0,19.1058,19.1058,19.0882,19.1058,1859200.0
2014-05-23 11:00:00,21.7,21.72,21.7,21.72,1716400.0,19.1058,19.1234,19.1058,19.1234,1716400.0
2014-05-23 11:05:00,21.72,21.72,21.71,21.72,1713600.0,19.1234,19.1234,19.1146,19.1234,1713600.0
2014-05-23 11:10:00,21.72,21.72,21.7,21.7,1836800.0,19.1234,19.1234,19.1058,19.1058,1836800.0
2014-05-23 11:15:00,21.7,21.72,21.7,21.71,876400.0,19.1058,19.1234,19.1058,19.1146,876400.0
2014-05-23 11:20:00,21.71,21.72,21.71,21.71,1005200.0,19.1146,19.1234,19.1146,19.1146,1005200.0
2014-05-23 11:25:00,21.71,21.72,21.71,21.72,1792000.0,19.1146,19.1234,19.1146,19.1234,1792000.0
2014-05-23 11:30:00,21.72,21.72,21.7,21.71,1075200.0,19.1234,19.1234,19.1058,19.1146,1075200.0
2014-05-23 11:35:00,21.71,21.72,21.7,21.71,764400.0,19.1146,19.1234,19.1058,19.1146,764400.0
2014-05-23 11:40:00,21.71,21.72,21.71,21.72,1164800.0,19.1146,19.1234,19.1146,19.1234,1164800.0
2014-05-23 11:45:00,21.72,21.73,21.71,21.73,1562400.0,19.1234,19.1322,19.1146,19.1322,1562400.0
2014-05-23 11:50:00,21.73,21.74,21.73,21.74,1705200.0,19.1322,19.141,19.1322,19.141,1705200.0
2014-05-23 11:55:00,21.74,21.74,21.72,21.72,1408400.0,19.141,19.141,19.1234,19.1234,1408400.0
2014-05-23 12:00:00,21.72,21.74,21.72,21.74,999600.0,19.1234,19.141,19.1234,19.141,999600.0
2014-05-23 12:05:00,21.74,21.76,21.74,21.76,2780400.0,19.141,19.1586,19.141,19.1586,2780400.0
2014-05-23 12:10:00,21.76,21.77,21.75,21.77,2310000.0,19.1586,19.1674,19.1498,19.1674,2310000.0
2014-05-23 12:15:00,21.77,21.77,21.75,21.76,1559600.0,19.1674,19.1674,19.1498,19.1586,1559600.0
2014-05-23 12:20:00,21.76,21.76,21.75,21.75,1106000.0,19.1586,19.1586,19.1498,19.1498,1106000.0
2014-05-23 12:25:00,21.75,21.76,21.75,21.76,764400.0,19.1498,19.1586,19.1498,19.1586,764400.0
2014-05-23 12:30:00,21.76,21.77,21.76,21.76,1414000.0,19.1586,19.1674,19.1586,19.1586,1414000.0
2014-05-23 12:35:00,21.76,21.76,21.75,21.76,963200.0,19.1586,19.1586,19.1498,19.1586,963200.0
2014-05-23 12:40:00,21.75,21.75,21.73,21.74,1164800.0,19.1498,19.1498,19.1322,19.141,1164800.0
2014-05-23 12:45:00,21.75,21.77,21.75,21.76,781200.0,19.1498,19.1674,19.1498,19.1586,781200.0
2014-05-23 12:50:00,21.76,21.77,21.76,21.76,1125600.0,19.1586,19.1674,19.1586,19.1586,1125600.0
2014-05-23 12:55:00,21.76,21.76,21.75,21.76,714000.0,19.1586,19.1586,19.1498,19.1586,714000.0
2014-05-23 13:00:00,21.76,21.77,21.76,21.77,1038800.0,19.1586,19.1674,19.1586,19.1674,1038800.0
2014-05-23 13:05:00,21.77,21.77,21.76,21.77,994000.0,19.1674,19.1674,19.1586,19.1674,994000.0
2014-05-23 13:10:00,21.77,21.78,21.76,21.77,1422400.0,19.1674,19.1763,19.1586,19.1674,1422400.0
2014-05-23 13:15:00,21.77,21.77,21.76,21.76,1142400.0,19.1674,19.1674,19.1586,19.1586,1142400.0
2014-05-23 13:20:00,21.76,21.78,21.76,21.78,694400.0,19.1586,19.1763,19.1586,19.1763,694400.0
2014-05-23 13:25:00,21.77,21.78,21.77,21.78,1839600.0,19.1674,19.1763,19.1674,19.1763,1839600.0
2014-05-23 13:30:00,21.78,21.78,21.77,21.78,977200.0,19.1763,19.1763,19.1674,19.1763,977200.0
2014-05-23 13:35:00,21.78,21.78,21.78,21.78,1615600.0,19.1763,19.1763,19.1763,19.1763,1615600.0
2014-05-23 13:40:00,21.78,21.78,21.77,21.78,1181600.0,19.1763,19.1763,19.1674,19.1763,1181600.0
2014-05-23 13:45:00,21.78,21.8,21.78,21.8,4748800.0,19.1763,19.1939,19.1763,19.1939,4748800.0
2014-05-23 13:50:00,21.8,21.81,21.79,21.79,1926400.0,19.1939,19.2027,19.1851,19.1851,1926400.0
2014-05-23 13:55:00,21.79,21.81,21.79,21.8,1226400.0,19.1851,19.2027,19.1851,19.1939,1226400.0
2014-05-23 14:00:00,21.8,21.8,21.79,21.8,1234800.0,19.1939,19.1939,19.1851,19.1939,1234800.0
2014-05-23 14:05:00,21.8,21.81,21.8,21.81,1290800.0,19.1939,19.2027,19.1939,19.2027,1290800.0
2014-05-23 14:10:00,21.81,21.83,21.81,21.83,2195200.0,19.2027,19.2203,19.2027,19.2203,2195200.0
2014-05-23 14:15:00,21.83,21.84,21.83,21.84,1982400.0,19.2203,19.2291,19.2203,19.2291,1982400.0
2014-05-23 14:20:00,21.84,21.84,21.82,21.82,2282000.0,19.2291,19.2291,19.2115,19.2115,2282000.0
2014-05-23 14:25:00,21.82,21.83,21.82,21.83,1520400.0,19.2115,19.2203,19.2115,19.2203,1520400.0
2014-05-23 14:30:00,21.83,21.83,21.82,21.82,1173200.0,19.2203,19.2203,19.2115,19.2115,1173200.0
2014-05-23 14:35:00,21.82,21.83,21.82,21.82,1304800.0,19.2115,19.2203,19.2115,19.2115,1304800.0
2014-05-23 14:40:00,21.82,21.82,21.81,21.82,1408400.0,19.2115,19.2115,19.2027,19.2115,1408400.0
2014-05-23 14:45:00,21.82,21.83,21.82,21.83,980000.0,19.2115,19.2203,19.2115,19.2203,980000.0
2014-05-23 14:50:00,21.83,21.84,21.83,21.84,1251600.0,19.2203,19.2291,19.2203,19.2291,1251600.0
2014-05-23 14:55:00,21.84,21.85,21.84,21.85,1470000.0,19.2291,19.2379,19.2291,19.2379,1470000.0
2014-05-23 15:00:00,21.84,21.87,21.84,21.87,3287200.0,19.2291,19.2555,19.2291,19.2555,3287200.0
2014-05-23 15:05:00,21.87,21.9,21.86,21.89,3774400.0,19.2555,19.2819,19.2467,19.2731,3774400.0
2014-05-23 15:10:00,21.89,21.9,21.88,21.9,2116800.0,19.2731,19.2819,19.2643,19.2819,2116800.0
2014-05-23 15:15:00,21.9,21.91,21.88,21.89,3007200.0,19.2819,19.2907,19.2643,19.2731,3007200.0
2014-05-23 15:20:00,21.89,21.9,21.89,21.89,2346400.0,19.2731,19.2819,19.2731,19.2731,2346400.0
2014-05-23 15:25:00,21.89,21.94,21.89,21.94,4435200.0,19.2731,19.3171,19.2731,19.3171,4435200.0
2014-05-23 15:30:00,21.94,21.95,21.92,21.95,3528000.0,19.3171,19.3259,19.2995,19.3259,3528000.0
2014-05-23 15:35:00,21.95,21.95,21.94,21.95,3068800.0,19.3259,19.3259,19.3171,19.3259,3068800.0
2014-05-23 15:40:00,21.95,21.95,21.94,21.94,2917600.0,19.3259,19.3259,19.3171,19.3171,2917600.0
2014-05-23 15:45:00,21.94,21.94,21.89,21.9,7294000.0,19.3171,19.3171,19.2731,19.2819,7294000.0
2014-05-23 15:50:00,21.9,21.92,21.89,21.92,4583600.0,19.2819,19.2995,19.2731,19.2995,4583600.0
2014-05-23 15:55:00,21.92,21.94,21.92,21.93,9298800.0,19.2995,19.3171,19.2995,19.3083,9298800.0
2014-05-27 09:30:00,22.0,22.11,21.99,22.09,20524000.0,19.37,19.4668,19.3611,19.4492,20524000.0
2014-05-27 09:35:00,22.08,22.11,22.06,22.06,8657600.0,19.4404,19.4668,19.4228,19.4228,8657600.0
2014-05-27 09:40:00,22.06,22.09,22.05,22.08,7798000.0,19.4228,19.4492,19.414,19.4404,7798000.0
2014-05-27 09:45:00,22.08,22.08,22.05,22.07,5936000.0,19.4404,19.4404,19.414,19.4316,5936000.0
2014-05-27 09:50:00,22.07,22.14,22.07,22.14,8428000.0,19.4316,19.4932,19.4316,19.4932,8428000.0
2014-05-27 09:55:00,22.14,22.17,22.13,22.14,11071200.0,19.4932,19.5196,19.4844,19.4932,11071200.0
2014-05-27 10:00:00,22.13,22.15,22.12,22.13,4113200.0,19.4844,19.502,19.4756,19.4844,4113200.0
2014-05-27 10:05:00,22.13,22.19,22.13,22.19,7364000.0,19.4844,19.5372,19.4844,19.5372,7364000.0
2014-05-27 10:10:00,22.19,22.2,22.16,22.16,4340000.0,19.5372,19.546,19.5108,19.5108,4340000.0
2014-05-27 10:15:00,22.17,22.17,22.15,22.17,3166800.0,19.5196,19.5196,19.502,19.5196,3166800.0
2014-05-27 10:20:00,22.17,22.19,22.15,22.15,3724000.0,19.5196,19.5372,19.502,19.502,3724000.0
2014-05-27 10:25:00,22.15,22.17,22.14,22.17,3150000.0,19.502,19.5196,19.4932,19.5196,3150000.0
2014-05-27 10:30:00,22.17,22.18,22.14,22.14,2494800.0,19.5196,19.5284,19.4932,19.4932,2494800.0
2014-05-27 10:35:00,22.15,22.17,22.14,22.15,2321200.0,19.502,19.5196,19.4932,19.502,2321200.0
2014-05-27 10:40:00,22.15,22.16,22.14,22.14,2100000.0,19.502,19.5108,19.4932,19.4932,2100000.0
2014-05-27 10:45:00,22.14,22.14,22.12,22.14,3203200.0,19.4932,19.4932,19.4756,19.4932,3203200.0
2014-05-27 10:50:00,22.14,22.15,22.14,22.15,1327200.0,19.4932,19.502,19.4932,19.502,1327200.0
2014-05-27 10:55:00,22.15,22.17,22.15,22.16,1568000.0,19.502,19.5196,19.502,19.5108,1568000.0
2014-05-27 11:00:00,22.16,22.17,22.16,22.16,3292800.0,19.5108,19.5196,19.5108,19.5108,3292800.0
2014-05-27 11:05:00,22.17,22.18,22.16,22.18,2139200.0,19.5196,19.5284,19.5108,19.5284,2139200.0
2014-05-27 11:10:00,22.18,22.19,22.17,22.18,2100000.0,19.5284,19.5372,19.5196,19.5284,2100000.0
2014-05-27 11:15:00,22.18,22.18,22.16,22.16,1750000.0,19.5284,19.5284,19.5108,19.5108,1750000.0
2014-05-27 11:20:00,22.16,22.17,22.15,22.16,1528800.0,19.5108,19.5196,19.502,19.5108,1528800.0
2014-05-27 11:25:00,22.16,22.16,22.14,22.14,2688000.0,19.5108,19.5108,19.4932,19.4932,2688000.0
2014-05-27 11:30:00,22.14,22.15,22.14,22.14,1862000.0,19.4932,19.502,19.4932,19.4932,1862000.0
2014-05-27 11:35:00,22.14,22.15,22.13,22.15,1439200.0,19.4932,19.502,19.4844,19.502,1439200.0
2014-05-27 11:40:00,22.14,22.15,22.13,22.14,2055200.0,19.4932,19.502,19.4844,19.4932,2055200.0
2014-05-27 11:45:00,22.13,22.15,22.13,22.15,1162000.0,19.4844,19.502,19.4844,19.502,1162000.0
2014-05-27 11:50:00,22.14,22.15,22.13,22.15,1167600.0,19.4932,19.502,19.4844,19.502,1167600.0
2014-05-27 11:55:00,22.15,22.17,22.15,22.16,1817200.0,19.502,19.5196,19.502,19.5108,1817200.0
2014-05-27 12:00:00,22.16,22.17,22.15,22.17,1374800.0,19.5108,19.5196,19.502,19.5196,1374800.0
2014-05-27 12:05:00,22.17,22.19,22.17,22.19,1962800.0,19.5196,19.5372,19.5196,19.5372,1962800.0
2014-05-27 12:10:00,22.19,22.2,22.18,22.19,2237200.0,19.5372,19.546,19.5284,19.5372,2237200.0
2014-05-27 12:15:00,22.19,22.2,22.19,22.19,1979600.0,19.5372,19.546,19.5372,19.5372,1979600.0
2014-05-27 12:20:00,22.19,22.2,22.19,22.19,1156400.0,19.5372,19.546,19.5372,19.5372,1156400.0
2014-05-27 12:25:00,22.19,22.19,22.17,22.17,1464400.0,19.5372,19.5372,19.5196,19.5196,1464400.0
2014-05-27 12:30:00,22.17,22.19,22.17,22.18,842800.0,19.5196,19.5372,19.5196,19.5284,842800.0
2014-05-27 12:35:00,22.18,22.19,22.17,22.18,837200.0,19.5284,19.5372,19.5196,19.5284,837200.0
2014-05-27 12:40:00,22.18,22.19,22.18,22.18,1416800.0,19.5284,19.5372,19.5284,19.5284,1416800.0
2014-05-27 12:45:00,22.19,22.19,22.18,22.19,904400.0,19.5372,19.5372,19.5284,19.5372,904400.0
2014-05-27 12:50:00,22.19,22.22,22.19,22.21,3192000.0,19.5372,19.5637,19.5372,19.5548,3192000.0
2014-05-27 12:55:00,22.21,22.24,22.21,22.23,2416400.0,19.5548,19.5813,19.5548,19.5725,2416400.0
2014-05-27 13:00:00,22.23,22.23,22.22,22.23,1800400.0,19.5725,19.5725,19.5637,19.5725,1800400.0
2014-05-27 13:05:00,22.23,22.26,22.23,22.25,3066000.0,19.5725,19.5989,19.5725,19.5901,3066000.0
2014-05-27 13:10:00,22.25,22.26,22.25,22.26,2562000.0,19.5901,19.5989,19.5901,19.5989,2562000.0
2014-05-27 13:15:00,22.26,22.3,22.26,22.3,4004000.0,19.5989,19.6341,19.5989,19.6341,4004000.0
2014-05-27 13:20:00,22.3,22.31,22.27,22.28,4466000.0,19.6341,19.6429,19.6077,19.6165,4466000.0
2014-05-27 13:25:00,22.28,22.3,22.27,22.29,2458400.0,19.6165,19.6341,19.6077,19.6253,2458400.0
2014-05-27 13:30:00,22.29,22.3,22.26,22.27,3326400.0,19.6253,19.6341,19.5989,19.6077,3326400.0
2014-05-27 13:35:00,22.27,22.28,22.24,22.26,2371600.0,19.6077,19.6165,19.5813,19.5989,2371600.0
2014-05-27 13:40:00,22.26,22.28,22.24,22.28,2108400.0,19.5989,19.6165,19.5813,19.6165,2108400.0
2014-05-27 13:45:00,22.28,22.3,22.28,22.28,2374400.0,19.6165,19.6341,19.6165,19.6165,2374400.0
2014-05-27 13:50:00,22.28,22.31,22.27,22.3,3936800.0,19.6165,19.6429,19.6077,19.6341,3936800.0
2014-05-27 13:55:00,22.31,22.31,22.29,22.31,2598400.0,19.6429,19.6429,19.6253,19.6429,2598400.0
2014-05-27 14:00:00,22.31,22.32,22.3,22.31,2080400.0,19.6429,19.6517,19.6341,19.6429,2080400.0
2014-05-27 14:05:00,22.31,22.32,22.31,22.32,1699600.0,19.6429,19.6517,19.6429,19.6517,1699600.0
2014-05-27 14:10:00,22.32,22.32,22.31,22.32,2133600.0,19.6517,19.6517,19.6429,19.6517,2133600.0
2014-05-27 14:15:00,22.31,22.35,22.31,22.34,4076800.0,19.6429,19.6781,19.6429,19.6693,4076800.0
2014-05-27 14:20:00,22.34,22.35,22.31,22.32,4116000.0,19.6693,19.6781,19.6429,19.6517,4116000.0
2014-05-27 14:25:00,22.32,22.34,22.31,22.33,1710800.0,19.6517,19.6693,19.6429,19.6605,1710800.0
2014-05-27 14:30:00,22.33,22.34,22.31,22.33,1909600.0,19.6605,19.6693,19.6429,19.6605,1909600.0
2014-05-27 14:35:00,22.32,22.35,22.32,22.33,2506000.0,19.6517,19.6781,19.6517,19.6605,2506000.0
2014-05-27 14:40:00,22.34,22.35,22.32,22.34,2346400.0,19.6693,19.6781,19.6517,19.6693,2346400.0
2014-05-27 14:45:00,22.34,22.34,22.32,22.34,2268000.0,19.6693,19.6693,19.6517,19.6693,2268000.0
2014-05-27 14:50:00,22.34,22.34,22.32,22.33,1722000.0,19.6693,19.6693,19.6517,19.6605,1722000.0
2014-05-27 14:55:00,22.34,22.34,22.31,22.32,2259600.0,19.6693,19.6693,19.6429,19.6517,2259600.0
2014-05-27 15:00:00,22.32,22.33,22.32,22.33,2032800.0,19.6517,19.6605,19.6517,19.6605,2032800.0
2014-05-27 15:05:00,22.33,22.33,22.32,22.33,1388800.0,19.6605,19.6605,19.6517,19.6605,1388800.0
2014-05-27 15:10:00,22.33,22.34,22.32,22.34,2559200.0,19.6605,19.6693,19.6517,19.6693,2559200.0
2014-05-27 15:15:00,22.34,22.34,22.33,22.34,2363200.0,19.6693,19.6693,19.6605,19.6693,2363200.0
2014-05-27 15:20:00,22.34,22.34,22.33,22.34,1890000.0,19.6693,19.6693,19.6605,19.6693,1890000.0
2014-05-27 15:25:00,22.34,22.34,22.31,22.32,3866800.0,19.6693,19.6693,19.6429,19.6517,3866800.0
2014-05-27 15:30:00,22.32,22.32,22.3,22.31,2886800.0,19.6517,19.6517,19.6341,19.6429,2886800.0
2014-05-27 15:35:00,22.31,22.33,22.31,22.32,2906400.0,19.6429,19.6605,19.6429,19.6517,2906400.0
2014-05-27 15:40:00,22.32,22.34,22.32,22.34,3740800.0,19.6517,19.6693,19.6517,19.6693,3740800.0
2014-05-27 15:45:00,22.34,22.34,22.33,22.34,3071600.0,19.6693,19.6693,19.6605,19.6693,3071600.0
2014-05-27 15:50:00,22.34,22.35,22.34,22.35,4645200.0,19.6693,19.6781,19.6693,19.6781,4645200.0
2014-05-27 15:55:00,22.34,22.35,22.33,22.35,8699600.0,19.6693,19.6781,19.6605,19.6781,8699600.0
2014-05-28 09:30:00,22.36,22.4,22.33,22.33,16970800.0,19.6869,19.7221,19.6605,19.6605,16970800.0
2014-05-28 09:35:00,22.33,22.37,22.32,22.34,6907600.0,19.6605,19.6957,19.6517,19.6693,6907600.0
2014-05-28 09:40:00,22.34,22.4,22.31,22.39,6235600.0,19.6693,19.7221,19.6429,19.7133,6235600.0
2014-05-28 09:45:00,22.39,22.43,22.38,22.43,9872800.0,19.7133,19.7485,19.7045,19.7485,9872800.0
2014-05-28 09:50:00,22.43,22.48,22.43,22.46,11412800.0,19.7485,19.7926,19.7485,19.775,11412800.0
2014-05-28 09:55:00,22.46,22.46,22.41,22.46,7431200.0,19.775,19.775,19.7309,19.775,7431200.0
2014-05-28 10:00:00,22.46,22.47,22.42,22.44,4538800.0,19.775,19.7838,19.7397,19.7573,4538800.0
2014-05-28 10:05:00,22.44,22.49,22.44,22.49,4701200.0,19.7573,19.8014,19.7573,19.8014,4701200.0
2014-05-28 10:10:00,22.49,22.49,22.45,22.46,4958800.0,19.8014,19.8014,19.7662,19.775,4958800.0
2014-05-28 10:15:00,22.46,22.46,22.34,22.34,9410800.0,19.775,19.775,19.6693,19.6693,9410800.0
2014-05-28 10:20:00,22.35,22.4,22.35,22.4,6406400.0,19.6781,19.7221,19.6781,19.7221,6406400.0
2014-05-28 10:25:00,22.4,22.41,22.38,22.4,3001600.0,19.7221,19.7309,19.7045,19.7221,3001600.0
2014-05-28 10:30:00,22.41,22.42,22.38,22.38,2466800.0,19.7309,19.7397,19.7045,19.7045,2466800.0
2014-05-28 10:35:00,22.39,22.42,22.38,22.4,1962800.0,19.7133,19.7397,19.7045,19.7221,1962800.0
2014-05-28 10:40:00,22.4,22.41,22.33,22.33,5244400.0,19.7221,19.7309,19.6605,19.6605,5244400.0
2014-05-28 10:45:00,22.33,22.33,22.28,22.31,8458800.0,19.6605,19.6605,19.6165,19.6429,8458800.0
2014-05-28 10:50:00,22.31,22.34,22.31,22.33,3175200.0,19.6429,19.6693,19.6429,19.6605,3175200.0
2014-05-28 10:55:00,22.33,22.37,22.32,22.36,2816800.0,19.6605,19.6957,19.6517,19.6869,2816800.0
2014-05-28 11:00:00,22.36,22.38,22.35,22.37,3110800.0,19.6869,19.7045,19.6781,19.6957,3110800.0
2014-05-28 11:05:00,22.37,22.39,22.36,22.38,2310000.0,19.6957,19.7133,19.6869,19.7045,2310000.0
2014-05-28 11:10:00,22.39,22.4,22.37,22.37,2402400.0,19.7133,19.7221,19.6957,19.6957,2402400.0
2014-05-28 11:15:00,22.37,22.39,22.36,22.39,1898400.0,19.6957,19.7133,19.6869,19.7133,1898400.0
2014-05-28 11:20:00,22.39,22.4,22.38,22.39,2032800.0,19.7133,19.7221,19.7045,19.7133,2032800.0
2014-05-28 11:25:00,22.39,22.41,22.38,22.4,3010000.0,19.7133,19.7309,19.7045,19.7221,3010000.0
2014-05-28 11:30:00,22.4,22.41,22.4,22.41,1475600.0,19.7221,19.7309,19.7221,19.7309,1475600.0
2014-05-28 11:35:00,22.41,22.41,22.38,22.39,2318400.0,19.7309,19.7309,19.7045,19.7133,2318400.0
2014-05-28 11:40:00,22.39,22.4,22.38,22.4,1038800.0,19.7133,19.7221,19.7045,19.7221,1038800.0
2014-05-28 11:45:00,22.4,22.4,22.37,22.38,1394400.0,19.7221,19.7221,19.6957,19.7045,1394400.0
2014-05-28 11:50:00,22.38,22.39,22.38,22.38,649600.0,19.7045,19.7133,19.7045,19.7045,649600.0
2014-05-28 11:55:00,22.38,22.38,22.37,22.37,1117200.0,19.7045,19.7045,19.6957,19.6957,1117200.0
2014-05-28 12:00:00,22.37,22.4,22.36,22.36,2318400.0,19.6957,19.7221,19.6869,19.6869,2318400.0
2014-05-28 12:05:00,22.36,22.38,22.36,22.37,2466800.0,19.6869,19.7045,19.6869,19.6957,2466800.0
2014-05-28 12:10:00,22.37,22.4,22.37,22.39,1475600.0,19.6957,19.7221,19.6957,19.7133,1475600.0
2014-05-28 12:15:00,22.39,22.4,22.38,22.4,1167600.0,19.7133,19.7221,19.7045,19.7221,1167600.0
2014-05-28 12:20:00,22.39,22.4,22.38,22.38,1122800.0,19.7133,19.7221,19.7045,19.7045,1122800.0
2014-05-28 12:25:00,22.38,22.38,22.37,22.37,1167600.0,19.7045,19.7045,19.6957,19.6957,1167600.0
2014-05-28 12:30:00,22.37,22.38,22.36,22.37,845600.0,19.6957,19.7045,19.6869,19.6957,845600.0
2014-05-28 12:35:00,22.37,22.38,22.36,22.38,828800.0,19.6957,19.7045,19.6869,19.7045,828800.0
2014-05-28 12:40:00,22.38,22.38,22.37,22.38,716800.0,19.7045,19.7045,19.6957,19.7045,716800.0
2014-05-28 12:45:00,22.38,22.39,22.37,22.38,725200.0,19.7045,19.7133,19.6957,19.7045,725200.0
2014-05-28 12:50:00,22.38,22.38,22.37,22.38,1094800.0,19.7045,19.7045,19.6957,19.7045,1094800.0
2014-05-28 12:55:00,22.38,22.39,22.37,22.38,660800.0,19.7045,19.7133,19.6957,19.7045,660800.0
2014-05-28 13:00:00,22.39,22.39,22.39,22.39,1204000.0,19.7133,19.7133,19.7133,19.7133,1204000.0
2014-05-28 13:05:00,22.39,22.39,22.39,22.39,943600.0,19.7133,19.7133,19.7133,19.7133,943600.0
2014-05-28 13:10:00,22.39,22.41,22.39,22.4,1453200.0,19.7133,19.7309,19.7133,19.7221,1453200.0
2014-05-28 13:15:00,22.4,22.44,22.4,22.44,2130800.0,19.7221,19.7573,19.7221,19.7573,2130800.0
2014-05-28 13:20:00,22.44,22.46,22.43,22.45,3189200.0,19.7573,19.775,19.7485,19.7662,3189200.0
2014-05-28 13:25:00,22.45,22.46,22.44,22.44,1523200.0,19.7662,19.775,19.7573,19.7573,1523200.0
2014-05-28 13:30:00,22.44,22.45,22.43,22.44,1470000.0,19.7573,19.7662,19.7485,19.7573,1470000.0
2014-05-28 13:35:00,22.44,22.45,22.43,22.45,966000.0,19.7573,19.7662,19.7485,19.7662,966000.0
2014-05-28 13:40:00,22.45,22.45,22.42,22.43,1523200.0,19.7662,19.7662,19.7397,19.7485,1523200.0
2014-05-28 13:45:00,22.43,22.44,22.42,22.42,1946000.0,19.7485,19.7573,19.7397,19.7397,1946000.0
2014-05-28 13:50:00,22.42,22.43,22.4,22.43,3242400.0,19.7397,19.7485,19.7221,19.7485,3242400.0
2014-05-28 13:55:00,22.43,22.45,22.42,22.43,2595600.0,19.7485,19.7662,19.7397,19.7485,2595600.0
2014-05-28 14:00:00,22.43,22.43,22.41,22.41,1803200.0,19.7485,19.7485,19.7309,19.7309,1803200.0
2014-05-28 14:05:00,22.41,22.43,22.4,22.41,1596000.0,19.7309,19.7485,19.7221,19.7309,1596000.0
2014-05-28 14:10:00,22.41,22.43,22.4,22.41,1582000.0,19.7309,19.7485,19.7221,19.7309,1582000.0
2014-05-28 14:15:00,22.41,22.42,22.4,22.41,733600.0,19.7309,19.7397,19.7221,19.7309,733600.0
2014-05-28 14:20:00,22.41,22.41,22.4,22.41,915600.0,19.7309,19.7309,19.7221,19.7309,915600.0
2014-05-28 14:25:00,22.41,22.42,22.41,22.41,660800.0,19.7309,19.7397,19.7309,19.7309,660800.0
2014-05-28 14:30:00,22.41,22.41,22.38,22.38,2707600.0,19.7309,19.7309,19.7045,19.7045,2707600.0
2014-05-28 14:35:00,22.38,22.38,22.36,22.38,2153200.0,19.7045,19.7045,19.6869,19.7045,2153200.0
2014-05-28 14:40:00,22.38,22.39,22.38,22.39,1206800.0,19.7045,19.7133,19.7045,19.7133,1206800.0
2014-05-28 14:45:00,22.38,22.39,22.36,22.37,1932000.0,19.7045,19.7133,19.6869,19.6957,1932000.0
2014-05-28 14:50:00,22.37,22.39,22.37,22.38,1467200.0,19.6957,19.7133,19.6957,19.7045,1467200.0
2014-05-28 14:55:00,22.38,22.38,22.35,22.35,2382800.0,19.7045,19.7045,19.6781,19.6781,2382800.0
2014-05-28 15:00:00,22.35,22.35,22.34,22.34,2133600.0,19.6781,19.6781,19.6693,19.6693,2133600.0
2014-05-28 15:05:00,22.34,22.35,22.34,22.34,1912400.0,19.6693,19.6781,19.6693,19.6693,1912400.0
2014-05-28 15:10:00,22.34,22.37,22.34,22.37,1794800.0,19.6693,19.6957,19.6693,19.6957,1794800.0
2014-05-28 15:15:00,22.37,22.38,22.37,22.37,1604400.0,19.6957,19.7045,19.6957,19.6957,1604400.0
2014-05-28 15:20:00,22.37,22.38,22.37,22.37,786800.0,19.6957,19.7045,19.6957,19.6957,786800.0
2014-05-28 15:25:00,22.37,22.38,22.37,22.38,1066800.0,19.6957,19.7045,19.6957,19.7045,1066800.0
2014-05-28 15:30:00,22.38,22.38,22.37,22.38,1727600.0,19.7045,19.7045,19.6957,19.7045,1727600.0
2014-05-28 15:35:00,22.38,22.38,22.35,22.36,2226000.0,19.7045,19.7045,19.6781,19.6869,2226000.0
2014-05-28 15:40:00,22.36,22.36,22.34,22.35,2125200.0,19.6869,19.6869,19.6693,19.6781,2125200.0
2014-05-28 15:45:00,22.35,22.35,22.29,22.3,5913600.0,19.6781,19.6781,19.6253,19.6341,5913600.0
2014-05-28 15:50:00,22.3,22.33,22.28,22.29,5566400.0,19.6341,19.6605,19.6165,19.6253,5566400.0
2014-05-28 15:55:00,22.29,22.3,22.28,22.29,8391600.0,19.6253,19.6341,19.6165,19.6253,8391600.0
2014-05-29 09:30:00,22.42,22.52,22.42,22.49,17396400.0,19.7397,19.8278,19.7397,19.8014,17396400.0
2014-05-29 09:35:00,22.49,22.49,22.44,22.46,9707600.0,19.8014,19.8014,19.7573,19.775,9707600.0
2014-05-29 09:40:00,22.46,22.5,22.44,22.5,5670000.0,19.775,19.8102,19.7573,19.8102,5670000.0
2014-05-29 09:45:00,22.49,22.5,22.45,22.46,5530000.0,19.8014,19.8102,19.7662,19.775,5530000.0
2014-05-29 09:50:00,22.46,22.47,22.45,22.47,5409600.0,19.775,19.7838,19.7662,19.7838,5409600.0
2014-05-29 09:55:00,22.47,22.52,22.47,22.5,5474000.0,19.7838,19.8278,19.7838,19.8102,5474000.0
2014-05-29 10:00:00,22.5,22.52,22.48,22.49,4774000.0,19.8102,19.8278,19.7926,19.8014,4774000.0
2014-05-29 10:05:00,22.49,22.5,22.45,22.49,4088000.0,19.8014,19.8102,19.7662,19.8014,4088000.0
2014-05-29 10:10:00,22.49,22.5,22.46,22.48,3497200.0,19.8014,19.8102,19.775,19.7926,3497200.0
2014-05-29 10:15:00,22.48,22.49,22.46,22.48,3749200.0,19.7926,19.8014,19.775,19.7926,3749200.0
2014-05-29 10:20:00,22.48,22.51,22.47,22.5,4566800.0,19.7926,19.819,19.7838,19.8102,4566800.0
2014-05-29 10:25:00,22.5,22.51,22.49,22.5,2503200.0,19.8102,19.819,19.8014,19.8102,2503200.0
2014-05-29 10:30:00,22.5,22.5,22.49,22.5,1985200.0,19.8102,19.8102,19.8014,19.8102,1985200.0
2014-05-29 10:35:00,22.5,22.5,22.49,22.5,3556000.0,19.8102,19.8102,19.8014,19.8102,3556000.0
2014-05-29 10:40:00,22.5,22.5,22.46,22.47,4606000.0,19.8102,19.8102,19.775,19.7838,4606000.0
2014-05-29 10:45:00,22.47,22.47,22.44,22.46,4060000.0,19.7838,19.7838,19.7573,19.775,4060000.0
2014-05-29 10:50:00,22.46,22.46,22.42,22.45,4376400.0,19.775,19.775,19.7397,19.7662,4376400.0
2014-05-29 10:55:00,22.45,22.46,22.45,22.46,2254000.0,19.7662,19.775,19.7662,19.775,2254000.0
2014-05-29 11:00:00,22.46,22.46,22.43,22.45,1892800.0,19.775,19.775,19.7485,19.7662,1892800.0
2014-05-29 11:05:00,22.45,22.46,22.45,22.46,1996400.0,19.7662,19.775,19.7662,19.775,1996400.0
2014-05-29 11:10:00,22.46,22.46,22.43,22.45,2310000.0,19.775,19.775,19.7485,19.7662,2310000.0
2014-05-29 11:15:00,22.46,22.47,22.45,22.46,2875600.0,19.775,19.7838,19.7662,19.775,2875600.0
2014-05-29 11:20:00,22.45,22.48,22.45,22.47,1702400.0,19.7662,19.7926,19.7662,19.7838,1702400.0
2014-05-29 11:25:00,22.47,22.49,22.47,22.49,1615600.0,19.7838,19.8014,19.7838,19.8014,1615600.0
2014-05-29 11:30:00,22.49,22.49,22.48,22.49,1290800.0,19.8014,19.8014,19.7926,19.8014,1290800.0
2014-05-29 11:35:00,22.49,22.49,22.47,22.48,1030400.0,19.8014,19.8014,19.7838,19.7926,1030400.0
2014-05-29 11:40:00,22.48,22.48,22.46,22.46,1430800.0,19.7926,19.7926,19.775,19.775,1430800.0
2014-05-29 11:45:00,22.46,22.48,22.46,22.48,1036000.0,19.775,19.7926,19.775,19.7926,1036000.0
2014-05-29 11:50:00,22.48,22.48,22.46,22.47,971600.0,19.7926,19.7926,19.775,19.7838,971600.0
2014-05-29 11:55:00,22.47,22.48,22.46,22.46,893200.0,19.7838,19.7926,19.775,19.775,893200.0
2014-05-29 12:00:00,22.46,22.46,22.43,22.44,1943200.0,19.775,19.775,19.7485,19.7573,1943200.0
2014-05-29 12:05:00,22.44,22.48,22.44,22.47,1573600.0,19.7573,19.7926,19.7573,19.7838,1573600.0
2014-05-29 12:10:00,22.47,22.47,22.46,22.47,756000.0,19.7838,19.7838,19.775,19.7838,756000.0
2014-05-29 12:15:00,22.47,22.47,22.46,22.46,1951600.0,19.7838,19.7838,19.775,19.775,1951600.0
2014-05-29 12:20:00,22.46,22.49,22.46,22.49,1985200.0,19.775,19.8014,19.775,19.8014,1985200.0
2014-05-29 12:25:00,22.49,22.49,22.48,22.49,1520400.0,19.8014,19.8014,19.7926,19.8014,1520400.0
2014-05-29 12:30:00,22.49,22.49,22.49,22.49,1052800.0,19.8014,19.8014,19.8014,19.8014,1052800.0
2014-05-29 12:35:00,22.49,22.5,22.49,22.5,1122800.0,19.8014,19.8102,19.8014,19.8102,1122800.0
2014-05-29 12:40:00,22.49,22.5,22.47,22.48,1747200.0,19.8014,19.8102,19.7838,19.7926,1747200.0
2014-05-29 12:45:00,22.49,22.5,22.48,22.49,1181600.0,19.8014,19.8102,19.7926,19.8014,1181600.0
2014-05-29 12:50:00,22.49,22.5,22.49,22.5,3186400.0,19.8014,19.8102,19.8014,19.8102,3186400.0
2014-05-29 12:55:00,22.5,22.53,22.5,22.53,3334800.0,19.8102,19.8366,19.8102,19.8366,3334800.0
2014-05-29 13:00:00,22.53,22.56,22.53,22.56,3550400.0,19.8366,19.863,19.8366,19.863,3550400.0
2014-05-29 13:05:00,22.56,22.56,22.54,22.56,2643200.0,19.863,19.863,19.8454,19.863,2643200.0
2014-05-29 13:10:00,22.56,22.57,22.55,22.56,2511600.0,19.863,19.8718,19.8542,19.863,2511600.0
2014-05-29 13:15:00,22.56,22.57,22.54,22.57,2486400.0,19.863,19.8718,19.8454,19.8718,2486400.0
2014-05-29 13:20:00,22.57,22.59,22.57,22.59,4093600.0,19.8718,19.8894,19.8718,19.8894,4093600.0
2014-05-29 13:25:00,22.59,22.63,22.59,22.61,5401200.0,19.8894,19.9246,19.8894,19.907,5401200.0
2014-05-29 13:30:00,22.61,22.62,22.59,22.59,4149600.0,19.907,19.9158,19.8894,19.8894,4149600.0
2014-05-29 13:35:00,22.59,22.6,22.57,22.59,3340400.0,19.8894,19.8982,19.8718,19.8894,3340400.0
2014-05-29 13:40:00,22.59,22.62,22.58,22.61,3474800.0,19.8894,19.9158,19.8806,19.907,3474800.0
2014-05-29 13:45:00,22.61,22.64,22.61,22.64,3880800.0,19.907,19.9334,19.907,19.9334,3880800.0
2014-05-29 13:50:00,22.64,22.64,22.62,22.63,2581600.0,19.9334,19.9334,19.9158,19.9246,2581600.0
2014-05-29 13:55:00,22.63,22.64,22.61,22.62,2525600.0,19.9246,19.9334,19.907,19.9158,2525600.0
2014-05-29 14:00:00,22.61,22.63,22.61,22.63,1425200.0,19.907,19.9246,19.907,19.9246,1425200.0
2014-05-29 14:05:00,22.63,22.65,22.63,22.65,3836000.0,19.9246,19.9422,19.9246,19.9422,3836000.0
2014-05-29 14:10:00,22.65,22.67,22.64,22.66,4029200.0,19.9422,19.9599,19.9334,19.951,4029200.0
2014-05-29 14:15:00,22.66,22.69,22.65,22.69,4715200.0,19.951,19.9775,19.9422,19.9775,4715200.0
2014-05-29 14:20:00,22.69,22.71,22.69,22.7,4715200.0,19.9775,19.9951,19.9775,19.9863,4715200.0
2014-05-29 14:25:00,22.7,22.71,22.7,22.71,2990400.0,19.9863,19.9951,19.9863,19.9951,2990400.0
2014-05-29 14:30:00,22.71,22.73,22.69,22.69,4762800.0,19.9951,20.0127,19.9775,19.9775,4762800.0
2014-05-29 14:35:00,22.69,22.7,22.69,22.69,2704800.0,19.9775,19.9863,19.9775,19.9775,2704800.0
2014-05-29 14:40:00,22.69,22.7,22.68,22.7,2984800.0,19.9775,19.9863,19.9687,19.9863,2984800.0
2014-05-29 14:45:00,22.7,22.71,22.69,22.69,1400000.0,19.9863,19.9951,19.9775,19.9775,1400000.0
2014-05-29 14:50:00,22.69,22.69,22.66,22.68,3676400.0,19.9775,19.9775,19.951,19.9687,3676400.0
2014-05-29 14:55:00,22.68,22.7,22.68,22.7,1918000.0,19.9687,19.9863,19.9687,19.9863,1918000.0
2014-05-29 15:00:00,22.7,22.75,22.7,22.74,3642800.0,19.9863,20.0303,19.9863,20.0215,3642800.0
2014-05-29 15:05:00,22.74,22.74,22.72,22.73,2945600.0,20.0215,20.0215,20.0039,20.0127,2945600.0
2014-05-29 15:10:00,22.73,22.73,22.69,22.7,2536800.0,20.0127,20.0127,19.9775,19.9863,2536800.0
2014-05-29 15:15:00,22.7,22.71,22.69,22.69,2156000.0,19.9863,19.9951,19.9775,19.9775,2156000.0
2014-05-29 15:20:00,22.69,22.73,22.69,22.73,2189600.0,19.9775,20.0127,19.9775,20.0127,2189600.0
2014-05-29 15:25:00,22.73,22.73,22.69,22.7,2091600.0,20.0127,20.0127,19.9775,19.9863,2091600.0
2014-05-29 15:30:00,22.7,22.7,22.66,22.67,4908400.0,19.9863,19.9863,19.951,19.9599,4908400.0
2014-05-29 15:35:00,22.67,22.67,22.63,22.63,4368000.0,19.9599,19.9599,19.9246,19.9246,4368000.0
2014-05-29 15:40:00,22.63,22.65,22.62,22.63,5129600.0,19.9246,19.9422,19.9158,19.9246,5129600.0
2014-05-29 15:45:00,22.63,22.67,22.63,22.67,4454800.0,19.9246,19.9599,19.9246,19.9599,4454800.0
2014-05-29 15:50:00,22.67,22.7,22.66,22.69,6857200.0,19.9599,19.9863,19.951,19.9775,6857200.0
2014-05-29 15:55:00,22.69,22.7,22.67,22.69,10460800.0,19.9775,19.9863,19.9599,19.9775,10460800.0
2014-05-30 09:30:00,22.78,22.82,22.74,22.76,18827200.0,20.0567,20.0919,20.0215,20.0391,18827200.0
2014-05-30 09:35:00,22.76,22.76,22.69,22.7,12969600.0,20.0391,20.0391,19.9775,19.9863,12969600.0
2014-05-30 09:40:00,22.69,22.75,22.69,22.74,6115200.0,19.9775,20.0303,19.9775,20.0215,6115200.0
2014-05-30 09:45:00,22.74,22.78,22.74,22.77,5580400.0,20.0215,20.0567,20.0215,20.0479,5580400.0
2014-05-30 09:50:00,22.77,22.81,22.77,22.8,5717600.0,20.0479,20.0831,20.0479,20.0743,5717600.0
2014-05-30 09:55:00,22.8,22.8,22.75,22.76,6448400.0,20.0743,20.0743,20.0303,20.0391,6448400.0
2014-05-30 10:00:00,22.76,22.79,22.74,22.78,4566800.0,20.0391,20.0655,20.0215,20.0567,4566800.0
2014-05-30 10:05:00,22.78,22.8,22.78,22.79,4242000.0,20.0567,20.0743,20.0567,20.0655,4242000.0
2014-05-30 10:10:00,22.79,22.84,22.78,22.83,6843200.0,20.0655,20.1095,20.0567,20.1007,6843200.0
2014-05-30 10:15:00,22.83,22.85,22.82,22.84,6171200.0,20.1007,20.1183,20.0919,20.1095,6171200.0
2014-05-30 10:20:00,22.84,22.85,22.82,22.84,3738000.0,20.1095,20.1183,20.0919,20.1095,3738000.0
2014-05-30 10:25:00,22.84,22.85,22.83,22.85,3600800.0,20.1095,20.1183,20.1007,20.1183,3600800.0
2014-05-30 10:30:00,22.85,22.89,22.84,22.89,7056000.0,20.1183,20.1536,20.1095,20.1536,7056000.0
2014-05-30 10:35:00,22.89,22.92,22.89,22.92,5944400.0,20.1536,20.18,20.1536,20.18,5944400.0
2014-05-30 10:40:00,22.91,22.96,22.91,22.93,9483600.0,20.1712,20.2152,20.1712,20.1888,9483600.0
2014-05-30 10:45:00,22.93,22.93,22.9,22.91,5927600.0,20.1888,20.1888,20.1624,20.1712,5927600.0
2014-05-30 10:50:00,22.91,22.95,22.91,22.94,3936800.0,20.1712,20.2064,20.1712,20.1976,3936800.0
2014-05-30 10:55:00,22.94,22.95,22.91,22.93,3522400.0,20.1976,20.2064,20.1712,20.1888,3522400.0
2014-05-30 11:00:00,22.94,22.96,22.93,22.96,4874800.0,20.1976,20.2152,20.1888,20.2152,4874800.0
2014-05-30 11:05:00,22.96,23.0,22.96,22.97,7954800.0,20.2152,20.2504,20.2152,20.224,7954800.0
2014-05-30 11:10:00,22.97,22.98,22.95,22.97,4482800.0,20.224,20.2328,20.2064,20.224,4482800.0
2014-05-30 11:15:00,22.97,23.0,22.96,23.0,3620400.0,20.224,20.2504,20.2152,20.2504,3620400.0
2014-05-30 11:20:00,23.0,23.01,22.96,22.96,4267200.0,20.2504,20.2592,20.2152,20.2152,4267200.0
2014-05-30 11:25:00,22.97,22.97,22.93,22.93,4174800.0,20.224,20.224,20.1888,20.1888,4174800.0
2014-05-30 11:30:00,22.93,22.99,22.93,22.97,3004400.0,20.1888,20.2416,20.1888,20.224,3004400.0
2014-05-30 11:35:00,22.98,22.99,22.97,22.98,1999200.0,20.2328,20.2416,20.224,20.2328,1999200.0
2014-05-30 11:40:00,22.98,22.98,22.96,22.97,2388400.0,20.2328,20.2328,20.2152,20.224,2388400.0
2014-05-30 11:45:00,22.97,22.97,22.95,22.97,1531600.0,20.224,20.224,20.2064,20.224,1531600.0
2014-05-30 11:50:00,22.97,22.99,22.95,22.95,3416000.0,20.224,20.2416,20.2064,20.2064,3416000.0
2014-05-30 11:55:00,22.95,22.96,22.94,22.96,1848000.0,20.2064,20.2152,20.1976,20.2152,1848000.0
2014-05-30 12:00:00,22.96,22.97,22.95,22.96,2282000.0,20.2152,20.224,20.2064,20.2152,2282000.0
2014-05-30 12:05:00,22.96,22.98,22.95,22.96,1873200.0,20.2152,20.2328,20.2064,20.2152,1873200.0
2014-05-30 12:10:00,22.96,22.96,22.9,22.91,3614800.0,20.2152,20.2152,20.1624,20.1712,3614800.0
2014-05-30 12:15:00,22.91,22.91,22.88,22.89,5000800.0,20.1712,20.1712,20.1447,20.1536,5000800.0
2014-05-30 12:20:00,22.89,22.91,22.88,22.91,2920400.0,20.1536,20.1712,20.1447,20.1712,2920400.0
2014-05-30 12:25:00,22.91,22.93,22.88,22.89,2668400.0,20.1712,20.1888,20.1447,20.1536,2668400.0
2014-05-30 12:30:00,22.89,22.89,22.72,22.74,10323600.0,20.1536,20.1536,20.0039,20.0215,10323600.0
2014-05-30 12:35:00,22.74,22.78,22.72,22.72,8114400.0,20.0215,20.0567,20.0039,20.0039,8114400.0
2014-05-30 12:40:00,22.72,22.73,22.62,22.7,12602800.0,20.0039,20.0127,19.9158,19.9863,12602800.0
2014-05-30 12:45:00,22.7,22.75,22.7,22.74,6829200.0,19.9863,20.0303,19.9863,20.0215,6829200.0
2014-05-30 12:50:00,22.74,22.79,22.74,22.76,7089600.0,20.0215,20.0655,20.0215,20.0391,7089600.0
2014-05-30 12:55:00,22.76,22.77,22.69,22.7,4090800.0,20.0391,20.0479,19.9775,19.9863,4090800.0
2014-05-30 13:00:00,22.7,22.71,22.66,22.7,6512800.0,19.9863,19.9951,19.951,19.9863,6512800.0
2014-05-30 13:05:00,22.7,22.71,22.67,22.68,2842000.0,19.9863,19.9951,19.9599,19.9687,2842000.0
2014-05-30 13:10:00,22.67,22.69,22.65,22.65,3914400.0,19.9599,19.9775,19.9422,19.9422,3914400.0
2014-05-30 13:15:00,22.65,22.65,22.58,22.58,8178800.0,19.9422,19.9422,19.8806,19.8806,8178800.0
2014-05-30 13:20:00,22.59,22.59,22.52,22.57,11225200.0,19.8894,19.8894,19.8278,19.8718,11225200.0
2014-05-30 13:25:00,22.57,22.62,22.56,22.61,5054000.0,19.8718,19.9158,19.863,19.907,5054000.0
2014-05-30 13:30:00,22.61,22.61,22.57,22.58,3466400.0,19.907,19.907,19.8718,19.8806,3466400.0
2014-05-30 13:35:00,22.58,22.59,22.53,22.54,4555600.0,19.8806,19.8894,19.8366,19.8454,4555600.0
2014-05-30 13:40:00,22.54,22.55,22.48,22.48,7128800.0,19.8454,19.8542,19.7926,19.7926,7128800.0
2014-05-30 13:45:00,22.48,22.55,22.46,22.54,9077600.0,19.7926,19.8542,19.775,19.8454,9077600.0
2014-05-30 13:50:00,22.54,22.59,22.53,22.59,4900000.0,19.8454,19.8894,19.8366,19.8894,4900000.0
2014-05-30 13:55:00,22.59,22.6,22.57,22.6,3805200.0,19.8894,19.8982,19.8718,19.8982,3805200.0
2014-05-30 14:00:00,22.6,22.6,22.54,22.54,3525200.0,19.8982,19.8982,19.8454,19.8454,3525200.0
2014-05-30 14:05:00,22.54,22.59,22.53,22.58,4309200.0,19.8454,19.8894,19.8366,19.8806,4309200.0
2014-05-30 14:10:00,22.58,22.63,22.58,22.63,4202800.0,19.8806,19.9246,19.8806,19.9246,4202800.0
2014-05-30 14:15:00,22.63,22.66,22.62,22.66,3491600.0,19.9246,19.951,19.9158,19.951,3491600.0
2014-05-30 14:20:00,22.65,22.67,22.61,22.64,4074000.0,19.9422,19.9599,19.907,19.9334,4074000.0
2014-05-30 14:25:00,22.64,22.66,22.62,22.65,2466800.0,19.9334,19.951,19.9158,19.9422,2466800.0
2014-05-30 14:30:00,22.65,22.65,22.61,22.64,2514400.0,19.9422,19.9422,19.907,19.9334,2514400.0
2014-05-30 14:35:00,22.64,22.66,22.63,22.66,2077600.0,19.9334,19.951,19.9246,19.951,2077600.0
2014-05-30 14:40:00,22.66,22.68,22.66,22.66,4281200.0,19.951,19.9687,19.951,19.951,4281200.0
2014-05-30 14:45:00,22.66,22.68,22.65,22.67,1912400.0,19.951,19.9687,19.9422,19.9599,1912400.0
2014-05-30 14:50:00,22.67,22.68,22.6,22.61,4415600.0,19.9599,19.9687,19.8982,19.907,4415600.0
2014-05-30 14:55:00,22.61,22.62,22.6,22.62,2424800.0,19.907,19.9158,19.8982,19.9158,2424800.0
2014-05-30 15:00:00,22.62,22.64,22.6,22.63,3071600.0,19.9158,19.9334,19.8982,19.9246,3071600.0
2014-05-30 15:05:00,22.63,22.66,22.63,22.65,2629200.0,19.9246,19.951,19.9246,19.9422,2629200.0
2014-05-30 15:10:00,22.64,22.65,22.63,22.64,2254000.0,19.9334,19.9422,19.9246,19.9334,2254000.0
2014-05-30 15:15:00,22.64,22.65,22.58,22.58,3080000.0,19.9334,19.9422,19.8806,19.8806,3080000.0
2014-05-30 15:20:00,22.58,22.59,22.57,22.58,3026800.0,19.8806,19.8894,19.8718,19.8806,3026800.0
2014-05-30 15:25:00,22.58,22.58,22.54,22.56,3715600.0,19.8806,19.8806,19.8454,19.863,3715600.0
2014-05-30 15:30:00,22.56,22.6,22.55,22.6,3665200.0,19.863,19.8982,19.8542,19.8982,3665200.0
2014-05-30 15:35:00,22.6,22.64,22.6,22.64,4477200.0,19.8982,19.9334,19.8982,19.9334,4477200.0
2014-05-30 15:40:00,22.64,22.67,22.63,22.67,3878000.0,19.9334,19.9599,19.9246,19.9599,3878000.0
2014-05-30 15:45:00,22.67,22.68,22.64,22.65,5594400.0,19.9599,19.9687,19.9334,19.9422,5594400.0
2014-05-30 15:50:00,22.64,22.67,22.64,22.65,6098400.0,19.9334,19.9599,19.9334,19.9422,6098400.0
2014-05-30 15:55:00,22.65,22.65,22.59,22.61,14165200.0,19.9422,19.9422,19.8894,19.907,14165200.0
2014-06-02 09:30:00,22.64,22.67,22.55,22.6,11704000.0,19.9334,19.9599,19.8542,19.8982,11704000.0
2014-06-02 09:35:00,22.6,22.6,22.48,22.48,7014000.0,19.8982,19.8982,19.7926,19.7926,7014000.0
2014-06-02 09:40:00,22.48,22.5,22.4,22.45,12672800.0,19.7926,19.8102,19.7221,19.7662,12672800.0
2014-06-02 09:45:00,22.45,22.5,22.44,22.46,5877200.0,19.7662,19.8102,19.7573,19.775,5877200.0
2014-06-02 09:50:00,22.46,22.47,22.41,22.45,5877200.0,19.775,19.7838,19.7309,19.7662,5877200.0
2014-06-02 09:55:00,22.44,22.45,22.38,22.39,6857200.0,19.7573,19.7662,19.7045,19.7133,6857200.0
2014-06-02 10:00:00,22.39,22.43,22.37,22.41,5233200.0,19.7133,19.7485,19.6957,19.7309,5233200.0
2014-06-02 10:05:00,22.41,22.44,22.4,22.42,3368400.0,19.7309,19.7573,19.7221,19.7397,3368400.0
2014-06-02 10:10:00,22.41,22.44,22.41,22.42,2324000.0,19.7309,19.7573,19.7309,19.7397,2324000.0
2014-06-02 10:15:00,22.42,22.5,22.41,22.5,4608800.0,19.7397,19.8102,19.7309,19.8102,4608800.0
2014-06-02 10:20:00,22.5,22.51,22.48,22.48,5009200.0,19.8102,19.819,19.7926,19.7926,5009200.0
2014-06-02 10:25:00,22.49,22.5,22.47,22.48,2198000.0,19.8014,19.8102,19.7838,19.7926,2198000.0
2014-06-02 10:30:00,22.48,22.49,22.44,22.45,2788800.0,19.7926,19.8014,19.7573,19.7662,2788800.0
2014-06-02 10:35:00,22.45,22.47,22.43,22.45,1990800.0,19.7662,19.7838,19.7485,19.7662,1990800.0
2014-06-02 10:40:00,22.45,22.46,22.44,22.45,1601600.0,19.7662,19.775,19.7573,19.7662,1601600.0
2014-06-02 10:45:00,22.44,22.45,22.38,22.38,4821600.0,19.7573,19.7662,19.7045,19.7045,4821600.0
2014-06-02 10:50:00,22.39,22.41,22.38,22.4,3472000.0,19.7133,19.7309,19.7045,19.7221,3472000.0
2014-06-02 10:55:00,22.4,22.42,22.39,22.42,3687600.0,19.7221,19.7397,19.7133,19.7397,3687600.0
2014-06-02 11:00:00,22.42,22.42,22.38,22.4,2520000.0,19.7397,19.7397,19.7045,19.7221,2520000.0
2014-06-02 11:05:00,22.4,22.42,22.39,22.42,3001600.0,19.7221,19.7397,19.7133,19.7397,3001600.0
2014-06-02 11:10:00,22.42,22.44,22.41,22.43,2662800.0,19.7397,19.7573,19.7309,19.7485,2662800.0
2014-06-02 11:15:00,22.43,22.44,22.41,22.44,1380400.0,19.7485,19.7573,19.7309,19.7573,1380400.0
2014-06-02 11:20:00,22.44,22.47,22.43,22.47,2455600.0,19.7573,19.7838,19.7485,19.7838,2455600.0
2014-06-02 11:25:00,22.47,22.53,22.46,22.53,5124000.0,19.7838,19.8366,19.775,19.8366,5124000.0
2014-06-02 11:30:00,22.53,22.53,22.5,22.51,2797200.0,19.8366,19.8366,19.8102,19.819,2797200.0
2014-06-02 11:35:00,22.51,22.51,22.49,22.51,2472400.0,19.819,19.819,19.8014,19.819,2472400.0
2014-06-02 11:40:00,22.51,22.53,22.5,22.5,2416400.0,19.819,19.8366,19.8102,19.8102,2416400.0
2014-06-02 11:45:00,22.5,22.54,22.5,22.53,1495200.0,19.8102,19.8454,19.8102,19.8366,1495200.0
2014-06-02 11:50:00,22.53,22.57,22.53,22.55,3648400.0,19.8366,19.8718,19.8366,19.8542,3648400.0
2014-06-02 11:55:00,22.55,22.57,22.55,22.55,1472800.0,19.8542,19.8718,19.8542,19.8542,1472800.0
2014-06-02 12:00:00,22.55,22.55,22.52,22.52,1257200.0,19.8542,19.8542,19.8278,19.8278,1257200.0
2014-06-02 12:05:00,22.53,22.55,22.52,22.55,1369200.0,19.8366,19.8542,19.8278,19.8542,1369200.0
2014-06-02 12:10:00,22.55,22.57,22.55,22.57,1470000.0,19.8542,19.8718,19.8542,19.8718,1470000.0
2014-06-02 12:15:00,22.57,22.57,22.53,22.53,1383200.0,19.8718,19.8718,19.8366,19.8366,1383200.0
2014-06-02 12:20:00,22.53,22.53,22.48,22.5,2900800.0,19.8366,19.8366,19.7926,19.8102,2900800.0
2014-06-02 12:25:00,22.5,22.5,22.49,22.49,982800.0,19.8102,19.8102,19.8014,19.8014,982800.0
2014-06-02 12:30:00,22.49,22.51,22.48,22.5,1276800.0,19.8014,19.819,19.7926,19.8102,1276800.0
2014-06-02 12:35:00,22.5,22.53,22.5,22.52,1178800.0,19.8102,19.8366,19.8102,19.8278,1178800.0
2014-06-02 12:40:00,22.52,22.53,22.52,22.53,1142400.0,19.8278,19.8366,19.8278,19.8366,1142400.0
2014-06-02 12:45:00,22.53,22.55,22.53,22.55,1565200.0,19.8366,19.8542,19.8366,19.8542,1565200.0
2014-06-02 12:50:00,22.55,22.55,22.51,22.51,1486800.0,19.8542,19.8542,19.819,19.819,1486800.0
2014-06-02 12:55:00,22.51,22.52,22.5,22.5,1318800.0,19.819,19.8278,19.8102,19.8102,1318800.0
2014-06-02 13:00:00,22.5,22.5,22.48,22.49,2217600.0,19.8102,19.8102,19.7926,19.8014,2217600.0
2014-06-02 13:05:00,22.49,22.51,22.46,22.49,3407600.0,19.8014,19.819,19.775,19.8014,3407600.0
2014-06-02 13:10:00,22.5,22.53,22.49,22.5,3082800.0,19.8102,19.8366,19.8014,19.8102,3082800.0
2014-06-02 13:15:00,22.5,22.51,22.44,22.44,2637600.0,19.8102,19.819,19.7573,19.7573,2637600.0
2014-06-02 13:20:00,22.44,22.44,22.38,22.4,6101200.0,19.7573,19.7573,19.7045,19.7221,6101200.0
2014-06-02 13:25:00,22.39,22.46,22.39,22.43,4449200.0,19.7133,19.775,19.7133,19.7485,4449200.0
2014-06-02 13:30:00,22.43,22.48,22.42,22.46,3488800.0,19.7485,19.7926,19.7397,19.775,3488800.0
2014-06-02 13:35:00,22.47,22.5,22.46,22.46,2035600.0,19.7838,19.8102,19.775,19.775,2035600.0
2014-06-02 13:40:00,22.46,22.49,22.44,22.44,1531600.0,19.775,19.8014,19.7573,19.7573,1531600.0
2014-06-02 13:45:00,22.44,22.47,22.43,22.46,1128400.0,19.7573,19.7838,19.7485,19.775,1128400.0
2014-06-02 13:50:00,22.46,22.48,22.45,22.46,1484000.0,19.775,19.7926,19.7662,19.775,1484000.0
2014-06-02 13:55:00,22.46,22.49,22.44,22.46,1663200.0,19.775,19.8014,19.7573,19.775,1663200.0
2014-06-02 14:00:00,22.45,22.49,22.43,22.44,2763600.0,19.7662,19.8014,19.7485,19.7573,2763600.0
2014-06-02 14:05:00,22.43,22.45,22.41,22.42,2144800.0,19.7485,19.7662,19.7309,19.7397,2144800.0
2014-06-02 14:10:00,22.42,22.43,22.32,22.35,7515200.0,19.7397,19.7485,19.6517,19.6781,7515200.0
2014-06-02 14:15:00,22.35,22.36,22.23,22.29,12423600.0,19.6781,19.6869,19.5725,19.6253,12423600.0
2014-06-02 14:20:00,22.29,22.34,22.26,22.33,6232800.0,19.6253,19.6693,19.5989,19.6605,6232800.0
2014-06-02 14:25:00,22.33,22.34,22.29,22.31,3052000.0,19.6605,19.6693,19.6253,19.6429,3052000.0
2014-06-02 14:30:00,22.31,22.37,22.3,22.37,4054400.0,19.6429,19.6957,19.6341,19.6957,4054400.0
2014-06-02 14:35:00,22.37,22.46,22.35,22.44,6252400.0,19.6957,19.775,19.6781,19.7573,6252400.0
2014-06-02 14:40:00,22.44,22.47,22.36,22.41,4180400.0,19.7573,19.7838,19.6869,19.7309,4180400.0
2014-06-02 14:45:00,22.41,22.41,22.35,22.39,3108000.0,19.7309,19.7309,19.6781,19.7133,3108000.0
2014-06-02 14:50:00,22.38,22.41,22.38,22.39,1979600.0,19.7045,19.7309,19.7045,19.7133,1979600.0
2014-06-02 14:55:00,22.38,22.39,22.3,22.3,6588400.0,19.7045,19.7133,19.6341,19.6341,6588400.0
2014-06-02 15:00:00,22.3,22.35,22.27,22.33,5101600.0,19.6341,19.6781,19.6077,19.6605,5101600.0
2014-06-02 15:05:00,22.33,22.4,22.33,22.39,3833200.0,19.6605,19.7221,19.6605,19.7133,3833200.0
2014-06-02 15:10:00,22.39,22.39,22.3,22.31,2942800.0,19.7133,19.7133,19.6341,19.6429,2942800.0
2014-06-02 15:15:00,22.31,22.38,22.31,22.37,2578800.0,19.6429,19.7045,19.6429,19.6957,2578800.0
2014-06-02 15:20:00,22.37,22.39,22.35,22.38,1691200.0,19.6957,19.7133,19.6781,19.7045,1691200.0
2014-06-02 15:25:00,22.38,22.39,22.33,22.33,2808400.0,19.7045,19.7133,19.6605,19.6605,2808400.0
2014-06-02 15:30:00,22.33,22.42,22.33,22.39,3690400.0,19.6605,19.7397,19.6605,19.7133,3690400.0
2014-06-02 15:35:00,22.38,22.4,22.35,22.37,2982000.0,19.7045,19.7221,19.6781,19.6957,2982000.0
2014-06-02 15:40:00,22.37,22.42,22.35,22.42,4536000.0,19.6957,19.7397,19.6781,19.7397,4536000.0
2014-06-02 15:45:00,22.41,22.44,22.4,22.43,3715600.0,19.7309,19.7573,19.7221,19.7485,3715600.0
2014-06-02 15:50:00,22.43,22.46,22.42,22.46,5507600.0,19.7485,19.775,19.7397,19.775,5507600.0
2014-06-02 15:55:00,22.46,22.46,22.43,22.45,7963200.0,19.775,19.775,19.7485,19.7662,7963200.0
2014-06-03 09:30:00,22.45,22.57,22.44,22.51,12502000.0,19.7662,19.8718,19.7573,19.819,12502000.0
2014-06-03 09:35:00,22.51,22.6,22.48,22.6,10099600.0,19.819,19.8982,19.7926,19.8982,10099600.0
2014-06-03 09:40:00,22.6,22.71,22.6,22.7,14607600.0,19.8982,19.9951,19.8982,19.9863,14607600.0
2014-06-03 09:45:00,22.7,22.7,22.66,22.66,8450400.0,19.9863,19.9863,19.951,19.951,8450400.0
2014-06-03 09:50:00,22.67,22.78,22.67,22.76,12997600.0,19.9599,20.0567,19.9599,20.0391,12997600.0
2014-06-03 09:55:00,22.76,22.76,22.73,22.75,4863600.0,20.0391,20.0391,20.0127,20.0303,4863600.0
2014-06-03 10:00:00,22.76,22.76,22.72,22.72,5535600.0,20.0391,20.0391,20.0039,20.0039,5535600.0
2014-06-03 10:05:00,22.72,22.78,22.72,22.75,5048400.0,20.0039,20.0567,20.0039,20.0303,5048400.0
2014-06-03 10:10:00,22.76,22.79,22.74,22.78,5653200.0,20.0391,20.0655,20.0215,20.0567,5653200.0
2014-06-03 10:15:00,22.79,22.81,22.76,22.77,6090000.0,20.0655,20.0831,20.0391,20.0479,6090000.0
2014-06-03 10:20:00,22.76,22.78,22.74,22.76,3077200.0,20.0391,20.0567,20.0215,20.0391,3077200.0
2014-06-03 10:25:00,22.76,22.77,22.72,22.73,4491200.0,20.0391,20.0479,20.0039,20.0127,4491200.0
2014-06-03 10:30:00,22.74,22.74,22.71,22.71,3074400.0,20.0215,20.0215,19.9951,19.9951,3074400.0
2014-06-03 10:35:00,22.71,22.74,22.69,22.71,2254000.0,19.9951,20.0215,19.9775,19.9951,2254000.0
2014-06-03 10:40:00,22.72,22.76,22.71,22.72,3001600.0,20.0039,20.0391,19.9951,20.0039,3001600.0
2014-06-03 10:45:00,22.71,22.73,22.68,22.69,2688000.0,19.9951,20.0127,19.9687,19.9775,2688000.0
2014-06-03 10:50:00,22.68,22.69,22.66,22.66,3561600.0,19.9687,19.9775,19.951,19.951,3561600.0
2014-06-03 10:55:00,22.66,22.71,22.66,22.71,2825200.0,19.951,19.9951,19.951,19.9951,2825200.0
2014-06-03 11:00:00,22.71,22.71,22.68,22.68,1792000.0,19.9951,19.9951,19.9687,19.9687,1792000.0
2014-06-03 11:05:00,22.68,22.7,22.67,22.68,2226000.0,19.9687,19.9863,19.9599,19.9687,2226000.0
2014-06-03 11:10:00,22.68,22.7,22.68,22.69,1610000.0,19.9687,19.9863,19.9687,19.9775,1610000.0
2014-06-03 11:15:00,22.7,22.7,22.66,22.68,2234400.0,19.9863,19.9863,19.951,19.9687,2234400.0
2014-06-03 11:20:00,22.68,22.68,22.63,22.66,3581200.0,19.9687,19.9687,19.9246,19.951,3581200.0
2014-06-03 11:25:00,22.66,22.67,22.65,22.66,1103200.0,19.951,19.9599,19.9422,19.951,1103200.0
2014-06-03 11:30:00,22.66,22.66,22.61,22.61,4062800.0,19.951,19.951,19.907,19.907,4062800.0
2014-06-03 11:35:00,22.61,22.64,22.61,22.62,2763600.0,19.907,19.9334,19.907,19.9158,2763600.0
2014-06-03 11:40:00,22.62,22.62,22.58,22.59,3794000.0,19.9158,19.9158,19.8806,19.8894,3794000.0
2014-06-03 11:45:00,22.59,22.65,22.58,22.64,3326400.0,19.8894,19.9422,19.8806,19.9334,3326400.0
2014-06-03 11:50:00,22.64,22.66,22.64,22.65,1814400.0,19.9334,19.951,19.9334,19.9422,1814400.0
2014-06-03 11:55:00,22.65,22.65,22.61,22.65,2489200.0,19.9422,19.9422,19.907,19.9422,2489200.0
2014-06-03 12:00:00,22.65,22.7,22.64,22.69,2282000.0,19.9422,19.9863,19.9334,19.9775,2282000.0
2014-06-03 12:05:00,22.69,22.7,22.68,22.7,1414000.0,19.9775,19.9863,19.9687,19.9863,1414000.0
2014-06-03 12:10:00,22.7,22.74,22.68,22.73,2528400.0,19.9863,20.0215,19.9687,20.0127,2528400.0
2014-06-03 12:15:00,22.73,22.74,22.71,22.72,1428000.0,20.0127,20.0215,19.9951,20.0039,1428000.0
2014-06-03 12:20:00,22.72,22.73,22.71,22.73,795200.0,20.0039,20.0127,19.9951,20.0127,795200.0
2014-06-03 12:25:00,22.73,22.73,22.71,22.71,1072400.0,20.0127,20.0127,19.9951,19.9951,1072400.0
2014-06-03 12:30:00,22.71,22.73,22.7,22.73,859600.0,19.9951,20.0127,19.9863,20.0127,859600.0
2014-06-03 12:35:00,22.72,22.72,22.69,22.69,1072400.0,20.0039,20.0039,19.9775,19.9775,1072400.0
2014-06-03 12:40:00,22.7,22.72,22.69,22.71,954800.0,19.9863,20.0039,19.9775,19.9951,954800.0
2014-06-03 12:45:00,22.71,22.71,22.69,22.69,495600.0,19.9951,19.9951,19.9775,19.9775,495600.0
2014-06-03 12:50:00,22.69,22.7,22.67,22.67,1234800.0,19.9775,19.9863,19.9599,19.9599,1234800.0
2014-06-03 12:55:00,22.67,22.67,22.64,22.65,1246000.0,19.9599,19.9599,19.9334,19.9422,1246000.0
2014-06-03 13:00:00,22.65,22.68,22.65,22.67,856800.0,19.9422,19.9687,19.9422,19.9599,856800.0
2014-06-03 13:05:00,22.67,22.74,22.67,22.73,2427600.0,19.9599,20.0215,19.9599,20.0127,2427600.0
2014-06-03 13:10:00,22.74,22.75,22.72,22.75,2492000.0,20.0215,20.0303,20.0039,20.0303,2492000.0
2014-06-03 13:15:00,22.75,22.76,22.72,22.73,2181200.0,20.0303,20.0391,20.0039,20.0127,2181200.0
2014-06-03 13:20:00,22.73,22.75,22.72,22.75,1120000.0,20.0127,20.0303,20.0039,20.0303,1120000.0
2014-06-03 13:25:00,22.74,22.77,22.74,22.76,1523200.0,20.0215,20.0479,20.0215,20.0391,1523200.0
2014-06-03 13:30:00,22.76,22.76,22.74,22.74,1111600.0,20.0391,20.0391,20.0215,20.0215,1111600.0
2014-06-03 13:35:00,22.75,22.75,22.73,22.73,926800.0,20.0303,20.0303,20.0127,20.0127,926800.0
2014-06-03 13:40:00,22.73,22.76,22.73,22.74,1383200.0,20.0127,20.0391,20.0127,20.0215,1383200.0
2014-06-03 13:45:00,22.74,22.75,22.71,22.71,1610000.0,20.0215,20.0303,19.9951,19.9951,1610000.0
2014-06-03 13:50:00,22.71,22.74,22.71,22.73,1741600.0,19.9951,20.0215,19.9951,20.0127,1741600.0
2014-06-03 13:55:00,22.73,22.74,22.72,22.72,772800.0,20.0127,20.0215,20.0039,20.0039,772800.0
2014-06-03 14:00:00,22.73,22.73,22.71,22.71,1257200.0,20.0127,20.0127,19.9951,19.9951,1257200.0
2014-06-03 14:05:00,22.71,22.74,22.71,22.74,736400.0,19.9951,20.0215,19.9951,20.0215,736400.0
2014-06-03 14:10:00,22.74,22.76,22.72,22.75,1313200.0,20.0215,20.0391,20.0039,20.0303,1313200.0
2014-06-03 14:15:00,22.75,22.76,22.74,22.76,1372000.0,20.0303,20.0391,20.0215,20.0391,1372000.0
2014-06-03 14:20:00,22.75,22.76,22.74,22.75,1055600.0,20.0303,20.0391,20.0215,20.0303,1055600.0
2014-06-03 14:25:00,22.74,22.75,22.73,22.73,946400.0,20.0215,20.0303,20.0127,20.0127,946400.0
2014-06-03 14:30:00,22.73,22.73,22.72,22.73,744800.0,20.0127,20.0127,20.0039,20.0127,744800.0
2014-06-03 14:35:00,22.73,22.75,22.73,22.73,1470000.0,20.0127,20.0303,20.0127,20.0127,1470000.0
2014-06-03 14:40:00,22.73,22.74,22.73,22.74,722400.0,20.0127,20.0215,20.0127,20.0215,722400.0
2014-06-03 14:45:00,22.74,22.75,22.73,22.73,1271200.0,20.0215,20.0303,20.0127,20.0127,1271200.0
2014-06-03 14:50:00,22.73,22.73,22.7,22.71,2612400.0,20.0127,20.0127,19.9863,19.9951,2612400.0
2014-06-03 14:55:00,22.71,22.71,22.69,22.7,1310400.0,19.9951,19.9951,19.9775,19.9863,1310400.0
2014-06-03 15:00:00,22.7,22.72,22.69,22.69,1822800.0,19.9863,20.0039,19.9775,19.9775,1822800.0
2014-06-03 15:05:00,22.7,22.73,22.69,22.72,1702400.0,19.9863,20.0127,19.9775,20.0039,1702400.0
2014-06-03 15:10:00,22.72,22.74,22.72,22.73,1867600.0,20.0039,20.0215,20.0039,20.0127,1867600.0
2014-06-03 15:15:00,22.73,22.73,22.7,22.72,991200.0,20.0127,20.0127,19.9863,20.0039,991200.0
2014-06-03 15:20:00,22.72,22.75,22.72,22.74,1293600.0,20.0039,20.0303,20.0039,20.0215,1293600.0
2014-06-03 15:25:00,22.74,22.75,22.73,22.73,1136800.0,20.0215,20.0303,20.0127,20.0127,1136800.0
2014-06-03 15:30:00,22.74,22.75,22.72,22.73,1548400.0,20.0215,20.0303,20.0039,20.0127,1548400.0
2014-06-03 15:35:00,22.73,22.77,22.73,22.76,2657200.0,20.0127,20.0479,20.0127,20.0391,2657200.0
2014-06-03 15:40:00,22.76,22.78,22.76,22.76,3432800.0,20.0391,20.0567,20.0391,20.0391,3432800.0
2014-06-03 15:45:00,22.76,22.78,22.75,22.77,1923600.0,20.0391,20.0567,20.0303,20.0479,1923600.0
2014-06-03 15:50:00,22.77,22.78,22.75,22.78,3295600.0,20.0479,20.0567,20.0303,20.0567,3295600.0
2014-06-03 15:55:00,22.78,22.79,22.77,22.77,8702400.0,20.0567,20.0655,20.0479,20.0479,8702400.0
2014-06-04 09:30:00,22.77,22.84,22.75,22.82,11944800.0,20.0479,20.1095,20.0303,20.0919,11944800.0
2014-06-04 09:35:00,22.82,22.83,22.72,22.78,8394400.0,20.0919,20.1007,20.0039,20.0567,8394400.0
2014-06-04 09:40:00,22.78,22.8,22.74,22.79,5415200.0,20.0567,20.0743,20.0215,20.0655,5415200.0
2014-06-04 09:45:00,22.78,22.85,22.77,22.84,5586000.0,20.0567,20.1183,20.0479,20.1095,5586000.0
2014-06-04 09:50:00,22.85,22.94,22.84,22.91,11088000.0,20.1183,20.1976,20.1095,20.1712,11088000.0
2014-06-04 09:55:00,22.91,22.92,22.89,22.91,4253200.0,20.1712,20.18,20.1536,20.1712,4253200.0
2014-06-04 10:00:00,22.92,22.92,22.87,22.89,4914000.0,20.18,20.18,20.1359,20.1536,4914000.0
2014-06-04 10:05:00,22.89,22.89,22.87,22.89,2304400.0,20.1536,20.1536,20.1359,20.1536,2304400.0
2014-06-04 10:10:00,22.88,22.92,22.88,22.9,3589600.0,20.1447,20.18,20.1447,20.1624,3589600.0
2014-06-04 10:15:00,22.9,22.92,22.88,22.88,2791600.0,20.1624,20.18,20.1447,20.1447,2791600.0
2014-06-04 10:20:00,22.89,22.9,22.85,22.86,2819600.0,20.1536,20.1624,20.1183,20.1271,2819600.0
2014-06-04 10:25:00,22.86,22.88,22.84,22.86,3276000.0,20.1271,20.1447,20.1095,20.1271,3276000.0
2014-06-04 10:30:00,22.86,22.88,22.85,22.88,1430800.0,20.1271,20.1447,20.1183,20.1447,1430800.0
2014-06-04 10:35:00,22.88,22.89,22.86,22.87,1646400.0,20.1447,20.1536,20.1271,20.1359,1646400.0
2014-06-04 10:40:00,22.87,22.9,22.86,22.9,2004800.0,20.1359,20.1624,20.1271,20.1624,2004800.0
2014-06-04 10:45:00,22.9,22.91,22.89,22.9,2161600.0,20.1624,20.1712,20.1536,20.1624,2161600.0
2014-06-04 10:50:00,22.9,22.93,22.9,22.92,2965200.0,20.1624,20.1888,20.1624,20.18,2965200.0
2014-06-04 10:55:00,22.92,22.95,22.92,22.94,4303600.0,20.18,20.2064,20.18,20.1976,4303600.0
2014-06-04 11:00:00,22.94,22.96,22.94,22.96,3502800.0,20.1976,20.2152,20.1976,20.2152,3502800.0
2014-06-04 11:05:00,22.96,22.99,22.96,22.98,3497200.0,20.2152,20.2416,20.2152,20.2328,3497200.0
2014-06-04 11:10:00,22.97,22.98,22.96,22.96,2637600.0,20.224,20.2328,20.2152,20.2152,2637600.0
2014-06-04 11:15:00,22.97,22.98,22.96,22.97,2606800.0,20.224,20.2328,20.2152,20.224,2606800.0
2014-06-04 11:20:00,22.98,23.03,22.97,23.02,6022800.0,20.2328,20.2768,20.224,20.268,6022800.0
2014-06-04 11:25:00,23.02,23.04,23.0,23.03,3239600.0,20.268,20.2856,20.2504,20.2768,3239600.0
2014-06-04 11:30:00,23.02,23.04,23.01,23.03,4309200.0,20.268,20.2856,20.2592,20.2768,4309200.0
2014-06-04 11:35:00,23.03,23.03,22.99,22.99,2290400.0,20.2768,20.2768,20.2416,20.2416,2290400.0
2014-06-04 11:40:00,22.99,23.01,22.97,22.97,2881200.0,20.2416,20.2592,20.224,20.224,2881200.0
2014-06-04 11:45:00,22.97,23.0,22.97,22.98,1895600.0,20.224,20.2504,20.224,20.2328,1895600.0
2014-06-04 11:50:00,22.98,22.99,22.97,22.98,1624000.0,20.2328,20.2416,20.224,20.2328,1624000.0
2014-06-04 11:55:00,22.98,23.01,22.97,23.01,2018800.0,20.2328,20.2592,20.224,20.2592,2018800.0
2014-06-04 12:00:00,23.01,23.03,23.0,23.01,2058000.0,20.2592,20.2768,20.2504,20.2592,2058000.0
2014-06-04 12:05:00,23.01,23.02,22.99,23.0,1377600.0,20.2592,20.268,20.2416,20.2504,1377600.0
2014-06-04 12:10:00,22.99,23.01,22.99,23.01,5482400.0,20.2416,20.2592,20.2416,20.2592,5482400.0
2014-06-04 12:15:00,23.01,23.02,23.0,23.02,1176000.0,20.2592,20.268,20.2504,20.268,1176000.0
2014-06-04 12:20:00,23.02,23.03,23.0,23.02,2422000.0,20.268,20.2768,20.2504,20.268,2422000.0
2014-06-04 12:25:00,23.02,23.04,23.01,23.03,3528000.0,20.268,20.2856,20.2592,20.2768,3528000.0
2014-06-04 12:30:00,23.04,23.04,23.01,23.02,2298800.0,20.2856,20.2856,20.2592,20.268,2298800.0
2014-06-04 12:35:00,23.02,23.03,23.0,23.02,1478400.0,20.268,20.2768,20.2504,20.268,1478400.0
2014-06-04 12:40:00,23.02,23.04,23.02,23.03,2256800.0,20.268,20.2856,20.268,20.2768,2256800.0
2014-06-04 12:45:00,23.03,23.06,23.03,23.06,2987600.0,20.2768,20.3032,20.2768,20.3032,2987600.0
2014-06-04 12:50:00,23.06,23.07,23.05,23.07,3194800.0,20.3032,20.312,20.2944,20.312,3194800.0
2014-06-04 12:55:00,23.06,23.09,23.06,23.08,2609600.0,20.3032,20.3296,20.3032,20.3208,2609600.0
2014-06-04 13:00:00,23.08,23.08,23.06,23.06,1783600.0,20.3208,20.3208,20.3032,20.3032,1783600.0
2014-06-04 13:05:00,23.06,23.06,23.05,23.06,1005200.0,20.3032,20.3032,20.2944,20.3032,1005200.0
2014-06-04 13:10:00,23.06,23.07,23.05,23.05,1131200.0,20.3032,20.312,20.2944,20.2944,1131200.0
2014-06-04 13:15:00,23.06,23.06,23.04,23.05,1377600.0,20.3032,20.3032,20.2856,20.2944,1377600.0
2014-06-04 13:20:00,23.05,23.09,23.05,23.08,2116800.0,20.2944,20.3296,20.2944,20.3208,2116800.0
2014-06-04 13:25:00,23.08,23.09,23.07,23.09,2368800.0,20.3208,20.3296,20.312,20.3296,2368800.0
2014-06-04 13:30:00,23.09,23.1,23.07,23.1,1727600.0,20.3296,20.3384,20.312,20.3384,1727600.0
2014-06-04 13:35:00,23.1,23.11,23.09,23.11,3323600.0,20.3384,20.3473,20.3296,20.3473,3323600.0
2014-06-04 13:40:00,23.11,23.12,23.09,23.09,4278400.0,20.3473,20.3561,20.3296,20.3296,4278400.0
2014-06-04 13:45:00,23.09,23.09,23.06,23.08,2559200.0,20.3296,20.3296,20.3032,20.3208,2559200.0
2014-06-04 13:50:00,23.08,23.1,23.07,23.1,1901200.0,20.3208,20.3384,20.312,20.3384,1901200.0
2014-06-04 13:55:00,23.1,23.12,23.09,23.1,1993600.0,20.3384,20.3561,20.3296,20.3384,1993600.0
2014-06-04 14:00:00,23.1,23.11,23.09,23.1,1660400.0,20.3384,20.3473,20.3296,20.3384,1660400.0
2014-06-04 14:05:00,23.1,23.11,23.1,23.1,2231600.0,20.3384,20.3473,20.3384,20.3384,2231600.0
2014-06-04 14:10:00,23.1,23.12,23.08,23.12,3522400.0,20.3384,20.3561,20.3208,20.3561,3522400.0
2014-06-04 14:15:00,23.12,23.14,23.11,23.14,3091200.0,20.3561,20.3737,20.3473,20.3737,3091200.0
2014-06-04 14:20:00,23.14,23.14,23.07,23.08,4886000.0,20.3737,20.3737,20.312,20.3208,4886000.0
2014-06-04 14:25:00,23.08,23.1,23.07,23.09,1993600.0,20.3208,20.3384,20.312,20.3296,1993600.0
2014-06-04 14:30:00,23.09,23.09,23.06,23.07,3449600.0,20.3296,20.3296,20.3032,20.312,3449600.0
2014-06-04 14:35:00,23.07,23.08,23.06,23.08,2223200.0,20.312,20.3208,20.3032,20.3208,2223200.0
2014-06-04 14:40:00,23.08,23.1,23.08,23.09,1750000.0,20.3208,20.3384,20.3208,20.3296,1750000.0
2014-06-04 14:45:00,23.09,23.1,23.08,23.08,1652000.0,20.3296,20.3384,20.3208,20.3208,1652000.0
2014-06-04 14:50:00,23.08,23.08,23.06,23.07,2167200.0,20.3208,20.3208,20.3032,20.312,2167200.0
2014-06-04 14:55:00,23.07,23.09,23.07,23.09,1657600.0,20.312,20.3296,20.312,20.3296,1657600.0
2014-06-04 15:00:00,23.08,23.1,23.08,23.09,1248800.0,20.3208,20.3384,20.3208,20.3296,1248800.0
2014-06-04 15:05:00,23.09,23.1,23.08,23.09,910000.0,20.3296,20.3384,20.3208,20.3296,910000.0
2014-06-04 15:10:00,23.09,23.09,23.06,23.07,1514800.0,20.3296,20.3296,20.3032,20.312,1514800.0
2014-06-04 15:15:00,23.06,23.07,23.02,23.05,4670400.0,20.3032,20.312,20.268,20.2944,4670400.0
2014-06-04 15:20:00,23.05,23.08,23.04,23.08,2573200.0,20.2944,20.3208,20.2856,20.3208,2573200.0
2014-06-04 15:25:00,23.08,23.09,23.07,23.08,1968400.0,20.3208,20.3296,20.312,20.3208,1968400.0
2014-06-04 15:30:00,23.08,23.1,23.07,23.07,3074400.0,20.3208,20.3384,20.312,20.312,3074400.0
2014-06-04 15:35:00,23.07,23.08,23.06,23.07,2254000.0,20.312,20.3208,20.3032,20.312,2254000.0
2014-06-04 15:40:00,23.07,23.09,23.06,23.07,2654400.0,20.312,20.3296,20.3032,20.312,2654400.0
2014-06-04 15:45:00,23.07,23.07,23.04,23.05,3290000.0,20.312,20.312,20.2856,20.2944,3290000.0
2014-06-04 15:50:00,23.05,23.07,23.05,23.06,3228400.0,20.2944,20.312,20.2944,20.3032,3228400.0
2014-06-04 15:55:00,23.06,23.07,23.01,23.03,11158000.0,20.3032,20.312,20.2592,20.2768,11158000.0
2014-06-05 09:30:00,23.08,23.19,23.06,23.18,15139600.0,20.3208,20.4177,20.3032,20.4089,15139600.0
2014-06-05 09:35:00,23.18,23.18,23.14,23.17,7000000.0,20.4089,20.4089,20.3737,20.4001,7000000.0
2014-06-05 09:40:00,23.17,23.17,23.09,23.13,8663200.0,20.4001,20.4001,20.3296,20.3649,8663200.0
2014-06-05 09:45:00,23.13,23.17,23.13,23.15,6154400.0,20.3649,20.4001,20.3649,20.3825,6154400.0
2014-06-05 09:50:00,23.15,23.16,23.09,23.09,4706800.0,20.3825,20.3913,20.3296,20.3296,4706800.0
2014-06-05 09:55:00,23.09,23.11,23.04,23.11,7848400.0,20.3296,20.3473,20.2856,20.3473,7848400.0
2014-06-05 10:00:00,23.11,23.13,23.05,23.05,4286800.0,20.3473,20.3649,20.2944,20.2944,4286800.0
2014-06-05 10:05:00,23.05,23.07,23.0,23.01,7030800.0,20.2944,20.312,20.2504,20.2592,7030800.0
2014-06-05 10:10:00,23.01,23.01,22.97,22.98,7630000.0,20.2592,20.2592,20.224,20.2328,7630000.0
2014-06-05 10:15:00,22.98,23.03,22.95,23.03,6412000.0,20.2328,20.2768,20.2064,20.2768,6412000.0
2014-06-05 10:20:00,23.03,23.08,23.02,23.06,6059200.0,20.2768,20.3208,20.268,20.3032,6059200.0
2014-06-05 10:25:00,23.06,23.09,23.05,23.08,4516400.0,20.3032,20.3296,20.2944,20.3208,4516400.0
2014-06-05 10:30:00,23.08,23.08,23.06,23.07,3502800.0,20.3208,20.3208,20.3032,20.312,3502800.0
2014-06-05 10:35:00,23.07,23.07,23.03,23.03,3511200.0,20.312,20.312,20.2768,20.2768,3511200.0
2014-06-05 10:40:00,23.04,23.08,23.03,23.08,2833600.0,20.2856,20.3208,20.2768,20.3208,2833600.0
2014-06-05 10:45:00,23.08,23.11,23.08,23.1,3441200.0,20.3208,20.3473,20.3208,20.3384,3441200.0
2014-06-05 10:50:00,23.09,23.09,23.06,23.08,1842400.0,20.3296,20.3296,20.3032,20.3208,1842400.0
2014-06-05 10:55:00,23.08,23.09,23.07,23.08,1324400.0,20.3208,20.3296,20.312,20.3208,1324400.0
2014-06-05 11:00:00,23.08,23.09,23.06,23.07,1447600.0,20.3208,20.3296,20.3032,20.312,1447600.0
2014-06-05 11:05:00,23.08,23.09,23.05,23.06,2100000.0,20.3208,20.3296,20.2944,20.3032,2100000.0
2014-06-05 11:10:00,23.06,23.07,23.02,23.02,2618000.0,20.3032,20.312,20.268,20.268,2618000.0
2014-06-05 11:15:00,23.03,23.03,22.98,23.02,4863600.0,20.2768,20.2768,20.2328,20.268,4863600.0
2014-06-05 11:20:00,23.02,23.05,23.01,23.04,2091600.0,20.268,20.2944,20.2592,20.2856,2091600.0
2014-06-05 11:25:00,23.04,23.05,23.01,23.02,2038400.0,20.2856,20.2944,20.2592,20.268,2038400.0
2014-06-05 11:30:00,23.02,23.04,23.0,23.04,2013200.0,20.268,20.2856,20.2504,20.2856,2013200.0
2014-06-05 11:35:00,23.03,23.04,23.0,23.03,2164400.0,20.2768,20.2856,20.2504,20.2768,2164400.0
2014-06-05 11:40:00,23.03,23.03,23.0,23.0,1663200.0,20.2768,20.2768,20.2504,20.2504,1663200.0
2014-06-05 11:45:00,23.01,23.02,22.97,22.97,3080000.0,20.2592,20.268,20.224,20.224,3080000.0
2014-06-05 11:50:00,22.98,23.04,22.97,23.02,2447200.0,20.2328,20.2856,20.224,20.268,2447200.0
2014-06-05 11:55:00,23.02,23.04,23.01,23.01,1442000.0,20.268,20.2856,20.2592,20.2592,1442000.0
2014-06-05 12:00:00,23.01,23.04,23.01,23.03,1439200.0,20.2592,20.2856,20.2592,20.2768,1439200.0
2014-06-05 12:05:00,23.03,23.07,23.03,23.07,2878400.0,20.2768,20.312,20.2768,20.312,2878400.0
2014-06-05 12:10:00,23.06,23.07,23.04,23.05,1741600.0,20.3032,20.312,20.2856,20.2944,1741600.0
2014-06-05 12:15:00,23.05,23.05,23.02,23.03,1486800.0,20.2944,20.2944,20.268,20.2768,1486800.0
2014-06-05 12:20:00,23.03,23.04,23.02,23.03,1094800.0,20.2768,20.2856,20.268,20.2768,1094800.0
2014-06-05 12:25:00,23.03,23.03,23.01,23.03,1330000.0,20.2768,20.2768,20.2592,20.2768,1330000.0
2014-06-05 12:30:00,23.03,23.06,23.02,23.05,1982400.0,20.2768,20.3032,20.268,20.2944,1982400.0
2014-06-05 12:35:00,23.05,23.09,23.05,23.08,2469600.0,20.2944,20.3296,20.2944,20.3208,2469600.0
2014-06-05 12:40:00,23.08,23.09,23.06,23.07,1618400.0,20.3208,20.3296,20.3032,20.312,1618400.0
2014-06-05 12:45:00,23.07,23.08,23.06,23.06,1884400.0,20.312,20.3208,20.3032,20.3032,1884400.0
2014-06-05 12:50:00,23.06,23.06,23.05,23.05,1092000.0,20.3032,20.3032,20.2944,20.2944,1092000.0
2014-06-05 12:55:00,23.05,23.06,23.04,23.04,896000.0,20.2944,20.3032,20.2856,20.2856,896000.0
2014-06-05 13:00:00,23.05,23.07,23.04,23.07,898800.0,20.2944,20.312,20.2856,20.312,898800.0
2014-06-05 13:05:00,23.07,23.08,23.06,23.07,952000.0,20.312,20.3208,20.3032,20.312,952000.0
2014-06-05 13:10:00,23.07,23.07,23.04,23.04,1517600.0,20.312,20.312,20.2856,20.2856,1517600.0
2014-06-05 13:15:00,23.04,23.05,23.02,23.02,1341200.0,20.2856,20.2944,20.268,20.268,1341200.0
2014-06-05 13:20:00,23.02,23.03,22.99,22.99,2783200.0,20.268,20.2768,20.2416,20.2416,2783200.0
2014-06-05 13:25:00,22.99,23.01,22.98,23.0,1430800.0,20.2416,20.2592,20.2328,20.2504,1430800.0
2014-06-05 13:30:00,23.0,23.03,23.0,23.01,1439200.0,20.2504,20.2768,20.2504,20.2592,1439200.0
2014-06-05 13:35:00,23.01,23.02,23.0,23.01,898800.0,20.2592,20.268,20.2504,20.2592,898800.0
2014-06-05 13:40:00,23.01,23.01,22.99,23.0,624400.0,20.2592,20.2592,20.2416,20.2504,624400.0
2014-06-05 13:45:00,23.01,23.01,23.0,23.0,462000.0,20.2592,20.2592,20.2504,20.2504,462000.0
2014-06-05 13:50:00,23.0,23.01,22.98,22.99,1388800.0,20.2504,20.2592,20.2328,20.2416,1388800.0
2014-06-05 13:55:00,22.99,23.02,22.99,23.02,725200.0,20.2416,20.268,20.2416,20.268,725200.0
2014-06-05 14:00:00,23.01,23.04,23.01,23.04,1761200.0,20.2592,20.2856,20.2592,20.2856,1761200.0
2014-06-05 14:05:00,23.04,23.07,23.03,23.07,1887200.0,20.2856,20.312,20.2768,20.312,1887200.0
2014-06-05 14:10:00,23.07,23.09,23.07,23.08,2298800.0,20.312,20.3296,20.312,20.3208,2298800.0
2014-06-05 14:15:00,23.08,23.11,23.08,23.1,2114000.0,20.3208,20.3473,20.3208,20.3384,2114000.0
2014-06-05 14:20:00,23.1,23.12,23.08,23.12,1800400.0,20.3384,20.3561,20.3208,20.3561,1800400.0
2014-06-05 14:25:00,23.12,23.12,23.1,23.11,1458800.0,20.3561,20.3561,20.3384,20.3473,1458800.0
2014-06-05 14:30:00,23.12,23.12,23.1,23.1,1296400.0,20.3561,20.3561,20.3384,20.3384,1296400.0
2014-06-05 14:35:00,23.1,23.1,23.06,23.07,2111200.0,20.3384,20.3384,20.3032,20.312,2111200.0
2014-06-05 14:40:00,23.07,23.1,23.07,23.1,1220800.0,20.312,20.3384,20.312,20.3384,1220800.0
2014-06-05 14:45:00,23.1,23.12,23.1,23.11,868000.0,20.3384,20.3561,20.3384,20.3473,868000.0
2014-06-05 14:50:00,23.11,23.11,23.08,23.08,1363600.0,20.3473,20.3473,20.3208,20.3208,1363600.0
2014-06-05 14:55:00,23.08,23.1,23.08,23.09,1223600.0,20.3208,20.3384,20.3208,20.3296,1223600.0
2014-06-05 15:00:00,23.09,23.1,23.09,23.1,529200.0,20.3296,20.3384,20.3296,20.3384,529200.0
2014-06-05 15:05:00,23.1,23.1,23.06,23.07,2066400.0,20.3384,20.3384,20.3032,20.312,2066400.0
2014-06-05 15:10:00,23.07,23.08,23.03,23.06,2363200.0,20.312,20.3208,20.2768,20.3032,2363200.0
2014-06-05 15:15:00,23.07,23.07,23.03,23.05,1517600.0,20.312,20.312,20.2768,20.2944,1517600.0
2014-06-05 15:20:00,23.05,23.07,23.04,23.07,1346800.0,20.2944,20.312,20.2856,20.312,1346800.0
2014-06-05 15:25:00,23.07,23.08,23.05,23.05,1279600.0,20.312,20.3208,20.2944,20.2944,1279600.0
2014-06-05 15:30:00,23.05,23.05,23.04,23.05,1461600.0,20.2944,20.2944,20.2856,20.2944,1461600.0
2014-06-05 15:35:00,23.05,23.07,23.04,23.07,1341200.0,20.2944,20.312,20.2856,20.312,1341200.0
2014-06-05 15:40:00,23.07,23.07,23.06,23.06,1419600.0,20.312,20.312,20.3032,20.3032,1419600.0
2014-06-05 15:45:00,23.07,23.08,23.05,23.07,2595600.0,20.312,20.3208,20.2944,20.312,2595600.0
2014-06-05 15:50:00,23.07,23.11,23.07,23.09,4555600.0,20.312,20.3473,20.312,20.3296,4555600.0
2014-06-05 15:55:00,23.1,23.12,23.09,23.12,8027600.0,20.3384,20.3561,20.3296,20.3561,8027600.0
2014-06-06 09:30:00,23.21,23.23,23.12,23.13,37749600.0,20.4353,20.4529,20.3561,20.3649,37749600.0
2014-06-06 09:35:00,23.14,23.18,23.12,23.16,12538400.0,20.3737,20.4089,20.3561,20.3913,12538400.0
2014-06-06 09:40:00,23.16,23.18,23.1,23.11,10169600.0,20.3913,20.4089,20.3384,20.3473,10169600.0
2014-06-06 09:45:00,23.1,23.12,23.07,23.12,13182400.0,20.3384,20.3561,20.312,20.3561,13182400.0
2014-06-06 09:50:00,23.12,23.17,23.12,23.16,8685600.0,20.3561,20.4001,20.3561,20.3913,8685600.0
2014-06-06 09:55:00,23.15,23.16,23.11,23.14,6972000.0,20.3825,20.3913,20.3473,20.3737,6972000.0
2014-06-06 10:00:00,23.14,23.14,23.1,23.12,6137600.0,20.3737,20.3737,20.3384,20.3561,6137600.0
2014-06-06 10:05:00,23.12,23.13,23.09,23.11,4575200.0,20.3561,20.3649,20.3296,20.3473,4575200.0
2014-06-06 10:10:00,23.11,23.11,23.05,23.05,9066400.0,20.3473,20.3473,20.2944,20.2944,9066400.0
2014-06-06 10:15:00,23.06,23.09,23.05,23.08,5140800.0,20.3032,20.3296,20.2944,20.3208,5140800.0
2014-06-06 10:20:00,23.07,23.12,23.06,23.12,6210400.0,20.312,20.3561,20.3032,20.3561,6210400.0
2014-06-06 10:25:00,23.12,23.14,23.1,23.14,6669600.0,20.3561,20.3737,20.3384,20.3737,6669600.0
2014-06-06 10:30:00,23.14,23.16,23.13,23.14,5919200.0,20.3737,20.3913,20.3649,20.3737,5919200.0
2014-06-06 10:35:00,23.14,23.15,23.12,23.14,3074400.0,20.3737,20.3825,20.3561,20.3737,3074400.0
2014-06-06 10:40:00,23.14,23.15,23.13,23.13,2772000.0,20.3737,20.3825,20.3649,20.3649,2772000.0
2014-06-06 10:45:00,23.13,23.13,23.11,23.12,3970400.0,20.3649,20.3649,20.3473,20.3561,3970400.0
2014-06-06 10:50:00,23.12,23.14,23.11,23.13,6736800.0,20.3561,20.3737,20.3473,20.3649,6736800.0
2014-06-06 10:55:00,23.13,23.14,23.12,23.12,6199200.0,20.3649,20.3737,20.3561,20.3561,6199200.0
2014-06-06 11:00:00,23.12,23.13,23.1,23.11,6669600.0,20.3561,20.3649,20.3384,20.3473,6669600.0
2014-06-06 11:05:00,23.11,23.14,23.11,23.13,3847200.0,20.3473,20.3737,20.3473,20.3649,3847200.0
2014-06-06 11:10:00,23.13,23.15,23.12,23.12,3696000.0,20.3649,20.3825,20.3561,20.3561,3696000.0
2014-06-06 11:15:00,23.12,23.14,23.12,23.12,2660000.0,20.3561,20.3737,20.3561,20.3561,2660000.0
2014-06-06 11:20:00,23.13,23.14,23.13,23.14,2200800.0,20.3649,20.3737,20.3649,20.3737,2200800.0
2014-06-06 11:25:00,23.14,23.15,23.13,23.15,2704800.0,20.3737,20.3825,20.3649,20.3825,2704800.0
2014-06-06 11:30:00,23.15,23.19,23.15,23.17,10270400.0,20.3825,20.4177,20.3825,20.4001,10270400.0
2014-06-06 11:35:00,23.17,23.21,23.17,23.2,8640800.0,20.4001,20.4353,20.4001,20.4265,8640800.0
2014-06-06 11:40:00,23.2,23.21,23.17,23.19,7285600.0,20.4265,20.4353,20.4001,20.4177,7285600.0
2014-06-06 11:45:00,23.19,23.2,23.18,23.19,3376800.0,20.4177,20.4265,20.4089,20.4177,3376800.0
2014-06-06 11:50:00,23.19,23.2,23.18,23.19,4608800.0,20.4177,20.4265,20.4089,20.4177,4608800.0
2014-06-06 11:55:00,23.19,23.21,23.19,23.2,4144000.0,20.4177,20.4353,20.4177,20.4265,4144000.0
2014-06-06 12:00:00,23.2,23.22,23.2,23.21,7582400.0,20.4265,20.4441,20.4265,20.4353,7582400.0
2014-06-06 12:05:00,23.21,23.24,23.21,23.24,10348800.0,20.4353,20.4617,20.4353,20.4617,10348800.0
2014-06-06 12:10:00,23.24,23.24,23.2,23.22,8411200.0,20.4617,20.4617,20.4265,20.4441,8411200.0
2014-06-06 12:15:00,23.22,23.26,23.22,23.25,8568000.0,20.4441,20.4793,20.4441,20.4705,8568000.0
2014-06-06 12:20:00,23.25,23.25,23.23,23.25,4989600.0,20.4705,20.4705,20.4529,20.4705,4989600.0
2014-06-06 12:25:00,23.25,23.26,23.23,23.23,5381600.0,20.4705,20.4793,20.4529,20.4529,5381600.0
2014-06-06 12:30:00,23.24,23.24,23.2,23.21,4810400.0,20.4617,20.4617,20.4265,20.4353,4810400.0
2014-06-06 12:35:00,23.21,23.21,23.18,23.2,4692800.0,20.4353,20.4353,20.4089,20.4265,4692800.0
2014-06-06 12:40:00,23.2,23.2,23.18,23.2,3539200.0,20.4265,20.4265,20.4089,20.4265,3539200.0
2014-06-06 12:45:00,23.2,23.2,23.19,23.19,2178400.0,20.4265,20.4265,20.4177,20.4177,2178400.0
2014-06-06 12:50:00,23.19,23.21,23.19,23.2,4104800.0,20.4177,20.4353,20.4177,20.4265,4104800.0
2014-06-06 12:55:00,23.2,23.21,23.2,23.2,3315200.0,20.4265,20.4353,20.4265,20.4265,3315200.0
2014-06-06 13:00:00,23.21,23.21,23.12,23.15,11989600.0,20.4353,20.4353,20.3561,20.3825,11989600.0
2014-06-06 13:05:00,23.15,23.16,23.08,23.1,8971200.0,20.3825,20.3913,20.3208,20.3384,8971200.0
2014-06-06 13:10:00,23.1,23.11,23.02,23.03,12140800.0,20.3384,20.3473,20.268,20.2768,12140800.0
2014-06-06 13:15:00,23.03,23.1,23.03,23.06,11760000.0,20.2768,20.3384,20.2768,20.3032,11760000.0
2014-06-06 13:20:00,23.07,23.09,23.05,23.09,4228000.0,20.312,20.3296,20.2944,20.3296,4228000.0
2014-06-06 13:25:00,23.09,23.1,23.07,23.09,4166400.0,20.3296,20.3384,20.312,20.3296,4166400.0
2014-06-06 13:30:00,23.09,23.11,23.08,23.11,6266400.0,20.3296,20.3473,20.3208,20.3473,6266400.0
2014-06-06 13:35:00,23.11,23.11,23.07,23.08,3712800.0,20.3473,20.3473,20.312,20.3208,3712800.0
2014-06-06 13:40:00,23.08,23.1,23.07,23.08,3735200.0,20.3208,20.3384,20.312,20.3208,3735200.0
2014-06-06 13:45:00,23.08,23.09,23.04,23.06,5555200.0,20.3208,20.3296,20.2856,20.3032,5555200.0
2014-06-06 13:50:00,23.05,23.08,23.05,23.06,5062400.0,20.2944,20.3208,20.2944,20.3032,5062400.0
2014-06-06 13:55:00,23.06,23.08,23.05,23.06,3001600.0,20.3032,20.3208,20.2944,20.3032,3001600.0
2014-06-06 14:00:00,23.06,23.08,23.05,23.07,3992800.0,20.3032,20.3208,20.2944,20.312,3992800.0
2014-06-06 14:05:00,23.07,23.13,23.07,23.13,7207200.0,20.312,20.3649,20.312,20.3649,7207200.0
2014-06-06 14:10:00,23.12,23.13,23.11,23.12,3236800.0,20.3561,20.3649,20.3473,20.3561,3236800.0
2014-06-06 14:15:00,23.12,23.14,23.12,23.13,3438400.0,20.3561,20.3737,20.3561,20.3649,3438400.0
2014-06-06 14:20:00,23.13,23.17,23.12,23.17,5616800.0,20.3649,20.4001,20.3561,20.4001,5616800.0
2014-06-06 14:25:00,23.17,23.17,23.14,23.14,4754400.0,20.4001,20.4001,20.3737,20.3737,4754400.0
2014-06-06 14:30:00,23.14,23.15,23.12,23.12,4429600.0,20.3737,20.3825,20.3561,20.3561,4429600.0
2014-06-06 14:35:00,23.12,23.14,23.11,23.14,3152800.0,20.3561,20.3737,20.3473,20.3737,3152800.0
2014-06-06 14:40:00,23.14,23.15,23.14,23.15,3712800.0,20.3737,20.3825,20.3737,20.3825,3712800.0
2014-06-06 14:45:00,23.15,23.16,23.14,23.16,3802400.0,20.3825,20.3913,20.3737,20.3913,3802400.0
2014-06-06 14:50:00,23.16,23.18,23.16,23.17,6473600.0,20.3913,20.4089,20.3913,20.4001,6473600.0
2014-06-06 14:55:00,23.17,23.18,23.16,23.16,3628800.0,20.4001,20.4089,20.3913,20.3913,3628800.0
2014-06-06 15:00:00,23.16,23.16,23.11,23.14,7319200.0,20.3913,20.3913,20.3473,20.3737,7319200.0
2014-06-06 15:05:00,23.14,23.16,23.14,23.15,2525600.0,20.3737,20.3913,20.3737,20.3825,2525600.0
2014-06-06 15:10:00,23.15,23.15,23.11,23.11,4788000.0,20.3825,20.3825,20.3473,20.3473,4788000.0
2014-06-06 15:15:00,23.11,23.16,23.11,23.15,4166400.0,20.3473,20.3913,20.3473,20.3825,4166400.0
2014-06-06 15:20:00,23.15,23.15,23.13,23.14,3511200.0,20.3825,20.3825,20.3649,20.3737,3511200.0
2014-06-06 15:25:00,23.13,23.14,23.13,23.14,4121600.0,20.3649,20.3737,20.3649,20.3737,4121600.0
2014-06-06 15:30:00,23.14,23.14,23.11,23.11,5157600.0,20.3737,20.3737,20.3473,20.3473,5157600.0
2014-06-06 15:35:00,23.11,23.11,23.05,23.05,13507200.0,20.3473,20.3473,20.2944,20.2944,13507200.0
2014-06-06 15:40:00,23.05,23.08,23.05,23.07,9212000.0,20.2944,20.3208,20.2944,20.312,9212000.0
2014-06-06 15:45:00,23.07,23.1,23.07,23.08,9066400.0,20.312,20.3384,20.312,20.3208,9066400.0
2014-06-06 15:50:00,23.08,23.1,23.06,23.06,12118400.0,20.3208,20.3384,20.3032,20.3032,12118400.0
2014-06-06 15:55:00,23.06,23.07,23.04,23.06,26980800.0,20.3032,20.312,20.2856,20.3032,26980800.0
2014-06-09 09:30:00,23.17,23.24,23.08,23.19,17689600.0,20.4001,20.4617,20.3208,20.4177,17689600.0
2014-06-09 09:35:00,23.17,23.27,23.15,23.18,9978400.0,20.4001,20.4881,20.3825,20.4089,9978400.0
2014-06-09 09:40:00,23.18,23.18,23.04,23.04,7623200.0,20.4089,20.4089,20.2856,20.2856,7623200.0
2014-06-09 09:45:00,23.04,23.11,23.03,23.1,5206000.0,20.2856,20.3473,20.2768,20.3384,5206000.0
2014-06-09 09:50:00,23.1,23.13,23.09,23.11,3876400.0,20.3384,20.3649,20.3296,20.3473,3876400.0
2014-06-09 09:55:00,23.11,23.12,23.06,23.08,3095600.0,20.3473,20.3561,20.3032,20.3208,3095600.0
2014-06-09 10:00:00,23.08,23.09,23.02,23.04,3498000.0,20.3208,20.3296,20.268,20.2856,3498000.0
2014-06-09 10:05:00,23.04,23.08,23.02,23.04,3590000.0,20.2856,20.3208,20.268,20.2856,3590000.0
2014-06-09 10:10:00,23.04,23.06,22.96,22.98,6053200.0,20.2856,20.3032,20.2152,20.2328,6053200.0
2014-06-09 10:15:00,22.98,22.99,22.94,22.96,4225600.0,20.2328,20.2416,20.1976,20.2152,4225600.0
2014-06-09 10:20:00,22.96,22.98,22.94,22.96,2635600.0,20.2152,20.2328,20.1976,20.2152,2635600.0
2014-06-09 10:25:00,22.96,23.1,22.96,23.09,4864800.0,20.2152,20.3384,20.2152,20.3296,4864800.0
2014-06-09 10:30:00,23.09,23.09,23.05,23.07,2743200.0,20.3296,20.3296,20.2944,20.312,2743200.0
2014-06-09 10:35:00,23.07,23.08,23.04,23.07,2196800.0,20.312,20.3208,20.2856,20.312,2196800.0
2014-06-09 10:40:00,23.07,23.11,23.07,23.09,2698400.0,20.312,20.3473,20.312,20.3296,2698400.0
2014-06-09 10:45:00,23.09,23.17,23.09,23.15,4210800.0,20.3296,20.4001,20.3296,20.3825,4210800.0
2014-06-09 10:50:00,23.15,23.19,23.14,23.16,2959600.0,20.3825,20.4177,20.3737,20.3913,2959600.0
2014-06-09 10:55:00,23.15,23.18,23.14,23.16,2248000.0,20.3825,20.4089,20.3737,20.3913,2248000.0
2014-06-09 11:00:00,23.16,23.18,23.11,23.16,2612400.0,20.3913,20.4089,20.3473,20.3913,2612400.0
2014-06-09 11:05:00,23.16,23.16,23.12,23.13,1884400.0,20.3913,20.3913,20.3561,20.3649,1884400.0
2014-06-09 11:10:00,23.13,23.18,23.13,23.16,1973600.0,20.3649,20.4089,20.3649,20.3913,1973600.0
2014-06-09 11:15:00,23.16,23.22,23.16,23.22,2668400.0,20.3913,20.4441,20.3913,20.4441,2668400.0
2014-06-09 11:20:00,23.22,23.23,23.2,23.21,2962400.0,20.4441,20.4529,20.4265,20.4353,2962400.0
2014-06-09 11:25:00,23.21,23.22,23.2,23.21,2620400.0,20.4353,20.4441,20.4265,20.4353,2620400.0
2014-06-09 11:30:00,23.21,23.25,23.21,23.23,2509600.0,20.4353,20.4705,20.4353,20.4529,2509600.0
2014-06-09 11:35:00,23.23,23.28,23.23,23.25,4248800.0,20.4529,20.4969,20.4529,20.4705,4248800.0
2014-06-09 11:40:00,23.25,23.28,23.24,23.27,2642400.0,20.4705,20.4969,20.4617,20.4881,2642400.0
2014-06-09 11:45:00,23.27,23.29,23.26,23.29,3390400.0,20.4881,20.5057,20.4793,20.5057,3390400.0
2014-06-09 11:50:00,23.29,23.29,23.26,23.28,2897600.0,20.5057,20.5057,20.4793,20.4969,2897600.0
2014-06-09 11:55:00,23.28,23.29,23.25,23.25,2418400.0,20.4969,20.5057,20.4705,20.4705,2418400.0
2014-06-09 12:00:00,23.25,23.3,23.25,23.3,2574400.0,20.4705,20.5145,20.4705,20.5145,2574400.0
2014-06-09 12:05:00,23.3,23.32,23.28,23.28,3709600.0,20.5145,20.5321,20.4969,20.4969,3709600.0
2014-06-09 12:10:00,23.29,23.3,23.25,23.28,2347600.0,20.5057,20.5145,20.4705,20.4969,2347600.0
2014-06-09 12:15:00,23.28,23.28,23.25,23.28,2672400.0,20.4969,20.4969,20.4705,20.4969,2672400.0
2014-06-09 12:20:00,23.28,23.33,23.27,23.33,3267600.0,20.4969,20.541,20.4881,20.541,3267600.0
2014-06-09 12:25:00,23.33,23.34,23.32,23.33,2907600.0,20.541,20.5498,20.5321,20.541,2907600.0
2014-06-09 12:30:00,23.33,23.37,23.33,23.37,3398800.0,20.541,20.5762,20.541,20.5762,3398800.0
2014-06-09 12:35:00,23.37,23.39,23.35,23.39,4618400.0,20.5762,20.5938,20.5586,20.5938,4618400.0
2014-06-09 12:40:00,23.39,23.41,23.38,23.4,3244800.0,20.5938,20.6114,20.585,20.6026,3244800.0
2014-06-09 12:45:00,23.4,23.4,23.38,23.4,2553200.0,20.6026,20.6026,20.585,20.6026,2553200.0
2014-06-09 12:50:00,23.4,23.4,23.38,23.39,2108000.0,20.6026,20.6026,20.585,20.5938,2108000.0
2014-06-09 12:55:00,23.39,23.43,23.39,23.43,3656800.0,20.5938,20.629,20.5938,20.629,3656800.0
2014-06-09 13:00:00,23.43,23.43,23.41,23.43,2181200.0,20.629,20.629,20.6114,20.629,2181200.0
2014-06-09 13:05:00,23.43,23.43,23.41,23.41,1873200.0,20.629,20.629,20.6114,20.6114,1873200.0
2014-06-09 13:10:00,23.41,23.44,23.41,23.43,2835200.0,20.6114,20.6378,20.6114,20.629,2835200.0
2014-06-09 13:15:00,23.43,23.45,23.42,23.44,2594800.0,20.629,20.6466,20.6202,20.6378,2594800.0
2014-06-09 13:20:00,23.44,23.45,23.42,23.43,2561600.0,20.6378,20.6466,20.6202,20.629,2561600.0
2014-06-09 13:25:00,23.43,23.43,23.35,23.36,4087600.0,20.629,20.629,20.5586,20.5674,4087600.0
2014-06-09 13:30:00,23.36,23.4,23.36,23.4,1966400.0,20.5674,20.6026,20.5674,20.6026,1966400.0
2014-06-09 13:35:00,23.4,23.43,23.39,23.41,2208000.0,20.6026,20.629,20.5938,20.6114,2208000.0
2014-06-09 13:40:00,23.41,23.42,23.4,23.41,1914400.0,20.6114,20.6202,20.6026,20.6114,1914400.0
2014-06-09 13:45:00,23.41,23.42,23.39,23.4,1436800.0,20.6114,20.6202,20.5938,20.6026,1436800.0
2014-06-09 13:50:00,23.4,23.43,23.38,23.42,2370800.0,20.6026,20.629,20.585,20.6202,2370800.0
2014-06-09 13:55:00,23.41,23.46,23.41,23.44,3306400.0,20.6114,20.6554,20.6114,20.6378,3306400.0
2014-06-09 14:00:00,23.44,23.45,23.42,23.44,1780800.0,20.6378,20.6466,20.6202,20.6378,1780800.0
2014-06-09 14:05:00,23.44,23.46,23.43,23.45,2478400.0,20.6378,20.6554,20.629,20.6466,2478400.0
2014-06-09 14:10:00,23.45,23.45,23.36,23.37,4117200.0,20.6466,20.6466,20.5674,20.5762,4117200.0
2014-06-09 14:15:00,23.36,23.41,23.36,23.39,2870400.0,20.5674,20.6114,20.5674,20.5938,2870400.0
2014-06-09 14:20:00,23.39,23.4,23.38,23.4,2236000.0,20.5938,20.6026,20.585,20.6026,2236000.0
2014-06-09 14:25:00,23.4,23.4,23.33,23.34,3372000.0,20.6026,20.6026,20.541,20.5498,3372000.0
2014-06-09 14:30:00,23.34,23.39,23.34,23.37,1911200.0,20.5498,20.5938,20.5498,20.5762,1911200.0
2014-06-09 14:35:00,23.37,23.41,23.36,23.41,1860800.0,20.5762,20.6114,20.5674,20.6114,1860800.0
2014-06-09 14:40:00,23.41,23.41,23.39,23.4,1424400.0,20.6114,20.6114,20.5938,20.6026,1424400.0
2014-06-09 14:45:00,23.4,23.41,23.39,23.4,1204800.0,20.6026,20.6114,20.5938,20.6026,1204800.0
2014-06-09 14:50:00,23.4,23.42,23.4,23.41,1315200.0,20.6026,20.6202,20.6026,20.6114,1315200.0
2014-06-09 14:55:00,23.41,23.43,23.41,23.42,1758800.0,20.6114,20.629,20.6114,20.6202,1758800.0
2014-06-09 15:00:00,23.42,23.43,23.37,23.38,2500800.0,20.6202,20.629,20.5762,20.585,2500800.0
2014-06-09 15:05:00,23.38,23.43,23.38,23.43,1987600.0,20.585,20.629,20.585,20.629,1987600.0
2014-06-09 15:10:00,23.42,23.42,23.41,23.42,1174000.0,20.6202,20.6202,20.6114,20.6202,1174000.0
2014-06-09 15:15:00,23.42,23.44,23.4,23.43,2281600.0,20.6202,20.6378,20.6026,20.629,2281600.0
2014-06-09 15:20:00,23.43,23.45,23.43,23.45,2449200.0,20.629,20.6466,20.629,20.6466,2449200.0
2014-06-09 15:25:00,23.45,23.47,23.44,23.46,2946800.0,20.6466,20.6642,20.6378,20.6554,2946800.0
2014-06-09 15:30:00,23.46,23.47,23.44,23.44,2570800.0,20.6554,20.6642,20.6378,20.6378,2570800.0
2014-06-09 15:35:00,23.44,23.44,23.43,23.43,2452800.0,20.6378,20.6378,20.629,20.629,2452800.0
2014-06-09 15:40:00,23.43,23.45,23.43,23.43,1920800.0,20.629,20.6466,20.629,20.629,1920800.0
2014-06-09 15:45:00,23.43,23.44,23.43,23.43,2037600.0,20.629,20.6378,20.629,20.629,2037600.0
2014-06-09 15:50:00,23.43,23.45,23.42,23.42,5296000.0,20.629,20.6466,20.6202,20.6202,5296000.0
2014-06-09 15:55:00,23.42,23.43,23.41,23.43,7632000.0,20.6202,20.629,20.6114,20.629,7632000.0
2014-06-10 09:30:00,23.66,23.68,23.59,23.67,18857600.0,20.8315,20.8491,20.7699,20.8403,18857600.0
2014-06-10 09:35:00,23.67,23.76,23.67,23.68,14053200.0,20.8403,20.9195,20.8403,20.8491,14053200.0
2014-06-10 09:40:00,23.68,23.7,23.59,23.66,7868800.0,20.8491,20.8667,20.7699,20.8315,7868800.0
2014-06-10 09:45:00,23.66,23.69,23.57,23.57,6555200.0,20.8315,20.8579,20.7523,20.7523,6555200.0
2014-06-10 09:50:00,23.57,23.66,23.57,23.66,5152800.0,20.7523,20.8315,20.7523,20.8315,5152800.0
2014-06-10 09:55:00,23.66,23.66,23.54,23.58,6206000.0,20.8315,20.8315,20.7258,20.7611,6206000.0
2014-06-10 10:00:00,23.58,23.6,23.53,23.57,4832400.0,20.7611,20.7787,20.717,20.7523,4832400.0
2014-06-10 10:05:00,23.57,23.64,23.56,23.63,4160800.0,20.7523,20.8139,20.7435,20.8051,4160800.0
2014-06-10 10:10:00,23.63,23.63,23.58,23.63,3367600.0,20.8051,20.8051,20.7611,20.8051,3367600.0
2014-06-10 10:15:00,23.63,23.63,23.53,23.54,3924400.0,20.8051,20.8051,20.717,20.7258,3924400.0
2014-06-10 10:20:00,23.54,23.58,23.53,23.55,4619600.0,20.7258,20.7611,20.717,20.7347,4619600.0
2014-06-10 10:25:00,23.55,23.6,23.54,23.58,3440000.0,20.7347,20.7787,20.7258,20.7611,3440000.0
2014-06-10 10:30:00,23.58,23.59,23.51,23.54,3827200.0,20.7611,20.7699,20.6994,20.7258,3827200.0
2014-06-10 10:35:00,23.54,23.54,23.48,23.49,6027600.0,20.7258,20.7258,20.673,20.6818,6027600.0
2014-06-10 10:40:00,23.5,23.54,23.48,23.52,2750000.0,20.6906,20.7258,20.673,20.7082,2750000.0
2014-06-10 10:45:00,23.52,23.58,23.5,23.58,3636800.0,20.7082,20.7611,20.6906,20.7611,3636800.0
2014-06-10 10:50:00,23.58,23.58,23.55,23.58,2534800.0,20.7611,20.7611,20.7347,20.7611,2534800.0
2014-06-10 10:55:00,23.58,23.61,23.57,23.58,3279200.0,20.7611,20.7875,20.7523,20.7611,3279200.0
2014-06-10 11:00:00,23.58,23.6,23.57,23.58,1744400.0,20.7611,20.7787,20.7523,20.7611,1744400.0
2014-06-10 11:05:00,23.58,23.59,23.56,23.58,1984400.0,20.7611,20.7699,20.7435,20.7611,1984400.0
2014-06-10 11:10:00,23.59,23.61,23.58,23.58,3382800.0,20.7699,20.7875,20.7611,20.7611,3382800.0
2014-06-10 11:15:00,23.58,23.59,23.57,23.57,2118000.0,20.7611,20.7699,20.7523,20.7523,2118000.0
2014-06-10 11:20:00,23.57,23.59,23.54,23.58,2121200.0,20.7523,20.7699,20.7258,20.7611,2121200.0
2014-06-10 11:25:00,23.58,23.6,23.56,23.56,2241600.0,20.7611,20.7787,20.7435,20.7435,2241600.0
2014-06-10 11:30:00,23.56,23.57,23.53,23.54,2227600.0,20.7435,20.7523,20.717,20.7258,2227600.0
2014-06-10 11:35:00,23.55,23.55,23.52,23.54,2138000.0,20.7347,20.7347,20.7082,20.7258,2138000.0
2014-06-10 11:40:00,23.54,23.56,23.53,23.55,1872800.0,20.7258,20.7435,20.717,20.7347,1872800.0
2014-06-10 11:45:00,23.55,23.55,23.52,23.52,2318000.0,20.7347,20.7347,20.7082,20.7082,2318000.0
2014-06-10 11:50:00,23.52,23.52,23.46,23.46,4804800.0,20.7082,20.7082,20.6554,20.6554,4804800.0
2014-06-10 11:55:00,23.46,23.5,23.44,23.5,2828000.0,20.6554,20.6906,20.6378,20.6906,2828000.0
2014-06-10 12:00:00,23.5,23.5,23.45,23.45,1722800.0,20.6906,20.6906,20.6466,20.6466,1722800.0
2014-06-10 12:05:00,23.45,23.45,23.39,23.42,3565200.0,20.6466,20.6466,20.5938,20.6202,3565200.0
2014-06-10 12:10:00,23.42,23.45,23.41,23.42,2338800.0,20.6202,20.6466,20.6114,20.6202,2338800.0
2014-06-10 12:15:00,23.42,23.48,23.41,23.46,2139600.0,20.6202,20.673,20.6114,20.6554,2139600.0
2014-06-10 12:20:00,23.46,23.47,23.42,23.43,1810400.0,20.6554,20.6642,20.6202,20.629,1810400.0
2014-06-10 12:25:00,23.43,23.47,23.42,23.46,1412400.0,20.629,20.6642,20.6202,20.6554,1412400.0
2014-06-10 12:30:00,23.46,23.47,23.43,23.47,2095600.0,20.6554,20.6642,20.629,20.6642,2095600.0
2014-06-10 12:35:00,23.47,23.49,23.47,23.47,1302800.0,20.6642,20.6818,20.6642,20.6642,1302800.0
2014-06-10 12:40:00,23.47,23.47,23.43,23.44,1354800.0,20.6642,20.6642,20.629,20.6378,1354800.0
2014-06-10 12:45:00,23.44,23.44,23.42,23.44,1264400.0,20.6378,20.6378,20.6202,20.6378,1264400.0
2014-06-10 12:50:00,23.44,23.44,23.41,23.42,1917600.0,20.6378,20.6378,20.6114,20.6202,1917600.0
2014-06-10 12:55:00,23.42,23.46,23.4,23.45,1465600.0,20.6202,20.6554,20.6026,20.6466,1465600.0
2014-06-10 13:00:00,23.45,23.47,23.44,23.47,1424800.0,20.6466,20.6642,20.6378,20.6642,1424800.0
2014-06-10 13:05:00,23.47,23.49,23.45,23.48,1472800.0,20.6642,20.6818,20.6466,20.673,1472800.0
2014-06-10 13:10:00,23.48,23.48,23.46,23.47,866000.0,20.673,20.673,20.6554,20.6642,866000.0
2014-06-10 13:15:00,23.47,23.47,23.42,23.43,1570000.0,20.6642,20.6642,20.6202,20.629,1570000.0
2014-06-10 13:20:00,23.43,23.47,23.42,23.47,1112800.0,20.629,20.6642,20.6202,20.6642,1112800.0
2014-06-10 13:25:00,23.46,23.47,23.44,23.45,1051200.0,20.6554,20.6642,20.6378,20.6466,1051200.0
2014-06-10 13:30:00,23.44,23.48,23.44,23.48,1300800.0,20.6378,20.673,20.6378,20.673,1300800.0
2014-06-10 13:35:00,23.48,23.5,23.48,23.48,1399600.0,20.673,20.6906,20.673,20.673,1399600.0
2014-06-10 13:40:00,23.49,23.5,23.48,23.49,1318000.0,20.6818,20.6906,20.673,20.6818,1318000.0
2014-06-10 13:45:00,23.49,23.5,23.48,23.5,1557200.0,20.6818,20.6906,20.673,20.6906,1557200.0
2014-06-10 13:50:00,23.5,23.5,23.48,23.48,691600.0,20.6906,20.6906,20.673,20.673,691600.0
2014-06-10 13:55:00,23.48,23.5,23.48,23.5,1337600.0,20.673,20.6906,20.673,20.6906,1337600.0
2014-06-10 14:00:00,23.5,23.5,23.49,23.5,706800.0,20.6906,20.6906,20.6818,20.6906,706800.0
2014-06-10 14:05:00,23.5,23.5,23.49,23.49,1089600.0,20.6906,20.6906,20.6818,20.6818,1089600.0
2014-06-10 14:10:00,23.49,23.5,23.48,23.5,1077600.0,20.6818,20.6906,20.673,20.6906,1077600.0
2014-06-10 14:15:00,23.5,23.55,23.5,23.53,2505600.0,20.6906,20.7347,20.6906,20.717,2505600.0
2014-06-10 14:20:00,23.53,23.55,23.53,23.53,1941200.0,20.717,20.7347,20.717,20.717,1941200.0
2014-06-10 14:25:00,23.53,23.54,23.51,23.54,1237200.0,20.717,20.7258,20.6994,20.7258,1237200.0
2014-06-10 14:30:00,23.54,23.54,23.52,23.54,1156400.0,20.7258,20.7258,20.7082,20.7258,1156400.0
2014-06-10 14:35:00,23.53,23.56,23.53,23.55,1822000.0,20.717,20.7435,20.717,20.7347,1822000.0
2014-06-10 14:40:00,23.55,23.55,23.52,23.52,1454800.0,20.7347,20.7347,20.7082,20.7082,1454800.0
2014-06-10 14:45:00,23.52,23.55,23.52,23.55,1108000.0,20.7082,20.7347,20.7082,20.7347,1108000.0
2014-06-10 14:50:00,23.55,23.55,23.54,23.55,856800.0,20.7347,20.7347,20.7258,20.7347,856800.0
2014-06-10 14:55:00,23.55,23.55,23.54,23.55,1098000.0,20.7347,20.7347,20.7258,20.7347,1098000.0
2014-06-10 15:00:00,23.55,23.56,23.55,23.56,1153600.0,20.7347,20.7435,20.7347,20.7435,1153600.0
2014-06-10 15:05:00,23.56,23.56,23.53,23.54,1115600.0,20.7435,20.7435,20.717,20.7258,1115600.0
2014-06-10 15:10:00,23.54,23.55,23.54,23.55,890800.0,20.7258,20.7347,20.7258,20.7347,890800.0
2014-06-10 15:15:00,23.55,23.56,23.54,23.55,1015200.0,20.7347,20.7435,20.7258,20.7347,1015200.0
2014-06-10 15:20:00,23.55,23.57,23.55,23.55,2046000.0,20.7347,20.7523,20.7347,20.7347,2046000.0
2014-06-10 15:25:00,23.55,23.55,23.53,23.55,1726800.0,20.7347,20.7347,20.717,20.7347,1726800.0
2014-06-10 15:30:00,23.55,23.55,23.54,23.55,1364800.0,20.7347,20.7347,20.7258,20.7347,1364800.0
2014-06-10 15:35:00,23.55,23.55,23.54,23.55,1890400.0,20.7347,20.7347,20.7258,20.7347,1890400.0
2014-06-10 15:40:00,23.55,23.56,23.55,23.55,2596000.0,20.7347,20.7435,20.7347,20.7347,2596000.0
2014-06-10 15:45:00,23.55,23.55,23.54,23.55,1904400.0,20.7347,20.7347,20.7258,20.7347,1904400.0
2014-06-10 15:50:00,23.55,23.56,23.55,23.56,3501600.0,20.7347,20.7435,20.7347,20.7435,3501600.0
2014-06-10 15:55:00,23.56,23.56,23.55,23.56,5183200.0,20.7435,20.7435,20.7347,20.7435,5183200.0
2014-06-11 09:30:00,23.53,23.55,23.48,23.54,10388000.0,20.717,20.7347,20.673,20.7258,10388000.0
2014-06-11 09:35:00,23.54,23.6,23.51,23.54,5047600.0,20.7258,20.7787,20.6994,20.7258,5047600.0
2014-06-11 09:40:00,23.54,23.57,23.5,23.55,4233600.0,20.7258,20.7523,20.6906,20.7347,4233600.0
2014-06-11 09:45:00,23.55,23.6,23.55,23.59,4051600.0,20.7347,20.7787,20.7347,20.7699,4051600.0
2014-06-11 09:50:00,23.59,23.64,23.58,23.59,5454000.0,20.7699,20.8139,20.7611,20.7699,5454000.0
2014-06-11 09:55:00,23.58,23.64,23.58,23.63,3449600.0,20.7611,20.8139,20.7611,20.8051,3449600.0
2014-06-11 10:00:00,23.63,23.68,23.62,23.67,4349600.0,20.8051,20.8491,20.7963,20.8403,4349600.0
2014-06-11 10:05:00,23.67,23.68,23.63,23.64,2932400.0,20.8403,20.8491,20.8051,20.8139,2932400.0
2014-06-11 10:10:00,23.64,23.68,23.64,23.68,3032400.0,20.8139,20.8491,20.8139,20.8491,3032400.0
2014-06-11 10:15:00,23.68,23.69,23.65,23.66,2412800.0,20.8491,20.8579,20.8227,20.8315,2412800.0
2014-06-11 10:20:00,23.67,23.67,23.65,23.66,1492400.0,20.8403,20.8403,20.8227,20.8315,1492400.0
2014-06-11 10:25:00,23.65,23.66,23.59,23.61,3141200.0,20.8227,20.8315,20.7699,20.7875,3141200.0
2014-06-11 10:30:00,23.61,23.64,23.61,23.63,2408000.0,20.7875,20.8139,20.7875,20.8051,2408000.0
2014-06-11 10:35:00,23.63,23.64,23.6,23.62,1733600.0,20.8051,20.8139,20.7787,20.7963,1733600.0
2014-06-11 10:40:00,23.62,23.65,23.62,23.63,1876000.0,20.7963,20.8227,20.7963,20.8051,1876000.0
2014-06-11 10:45:00,23.63,23.63,23.55,23.57,4191600.0,20.8051,20.8051,20.7347,20.7523,4191600.0
2014-06-11 10:50:00,23.56,23.58,23.53,23.56,3416400.0,20.7435,20.7611,20.717,20.7435,3416400.0
2014-06-11 10:55:00,23.56,23.6,23.55,23.58,2110400.0,20.7435,20.7787,20.7347,20.7611,2110400.0
2014-06-11 11:00:00,23.58,23.61,23.58,23.58,1402400.0,20.7611,20.7875,20.7611,20.7611,1402400.0
2014-06-11 11:05:00,23.58,23.58,23.55,23.57,1684400.0,20.7611,20.7611,20.7347,20.7523,1684400.0
2014-06-11 11:10:00,23.57,23.57,23.54,23.57,2338000.0,20.7523,20.7523,20.7258,20.7523,2338000.0
2014-06-11 11:15:00,23.57,23.58,23.54,23.56,1616400.0,20.7523,20.7611,20.7258,20.7435,1616400.0
2014-06-11 11:20:00,23.56,23.57,23.55,23.56,1068400.0,20.7435,20.7523,20.7347,20.7435,1068400.0
2014-06-11 11:25:00,23.57,23.59,23.56,23.58,1496800.0,20.7523,20.7699,20.7435,20.7611,1496800.0
2014-06-11 11:30:00,23.58,23.58,23.56,23.56,1275600.0,20.7611,20.7611,20.7435,20.7435,1275600.0
2014-06-11 11:35:00,23.56,23.59,23.56,23.58,1040000.0,20.7435,20.7699,20.7435,20.7611,1040000.0
2014-06-11 11:40:00,23.58,23.59,23.55,23.55,1045200.0,20.7611,20.7699,20.7347,20.7347,1045200.0
2014-06-11 11:45:00,23.55,23.59,23.55,23.58,878800.0,20.7347,20.7699,20.7347,20.7611,878800.0
2014-06-11 11:50:00,23.58,23.61,23.57,23.61,1523200.0,20.7611,20.7875,20.7523,20.7875,1523200.0
2014-06-11 11:55:00,23.61,23.61,23.58,23.6,962400.0,20.7875,20.7875,20.7611,20.7787,962400.0
2014-06-11 12:00:00,23.6,23.6,23.58,23.59,811600.0,20.7787,20.7787,20.7611,20.7699,811600.0
2014-06-11 12:05:00,23.59,23.59,23.57,23.58,926800.0,20.7699,20.7699,20.7523,20.7611,926800.0
2014-06-11 12:10:00,23.58,23.6,23.57,23.58,1005600.0,20.7611,20.7787,20.7523,20.7611,1005600.0
2014-06-11 12:15:00,23.58,23.6,23.57,23.59,798000.0,20.7611,20.7787,20.7523,20.7699,798000.0
2014-06-11 12:20:00,23.59,23.59,23.57,23.58,489200.0,20.7699,20.7699,20.7523,20.7611,489200.0
2014-06-11 12:25:00,23.57,23.58,23.55,23.55,1505200.0,20.7523,20.7611,20.7347,20.7347,1505200.0
2014-06-11 12:30:00,23.55,23.57,23.55,23.56,1217600.0,20.7347,20.7523,20.7347,20.7435,1217600.0
2014-06-11 12:35:00,23.56,23.57,23.56,23.57,492400.0,20.7435,20.7523,20.7435,20.7523,492400.0
2014-06-11 12:40:00,23.56,23.58,23.56,23.57,876400.0,20.7435,20.7611,20.7435,20.7523,876400.0
2014-06-11 12:45:00,23.57,23.59,23.56,23.57,966000.0,20.7523,20.7699,20.7435,20.7523,966000.0
2014-06-11 12:50:00,23.57,23.6,23.56,23.6,700000.0,20.7523,20.7787,20.7435,20.7787,700000.0
2014-06-11 12:55:00,23.6,23.61,23.59,23.6,883600.0,20.7787,20.7875,20.7699,20.7787,883600.0
2014-06-11 13:00:00,23.6,23.6,23.56,23.57,1015600.0,20.7787,20.7787,20.7435,20.7523,1015600.0
2014-06-11 13:05:00,23.57,23.59,23.57,23.58,700800.0,20.7523,20.7699,20.7523,20.7611,700800.0
2014-06-11 13:10:00,23.58,23.58,23.56,23.56,560000.0,20.7611,20.7611,20.7435,20.7435,560000.0
2014-06-11 13:15:00,23.56,23.58,23.55,23.58,794000.0,20.7435,20.7611,20.7347,20.7611,794000.0
2014-06-11 13:20:00,23.58,23.58,23.56,23.57,1690800.0,20.7611,20.7611,20.7435,20.7523,1690800.0
2014-06-11 13:25:00,23.57,23.57,23.55,23.57,785600.0,20.7523,20.7523,20.7347,20.7523,785600.0
2014-06-11 13:30:00,23.57,23.58,23.56,23.58,768400.0,20.7523,20.7611,20.7435,20.7611,768400.0
2014-06-11 13:35:00,23.58,23.58,23.56,23.57,586000.0,20.7611,20.7611,20.7435,20.7523,586000.0
2014-06-11 13:40:00,23.57,23.57,23.55,23.57,1028800.0,20.7523,20.7523,20.7347,20.7523,1028800.0
2014-06-11 13:45:00,23.56,23.58,23.52,23.53,1562800.0,20.7435,20.7611,20.7082,20.717,1562800.0
2014-06-11 13:50:00,23.53,23.54,23.5,23.5,1772400.0,20.717,20.7258,20.6906,20.6906,1772400.0
2014-06-11 13:55:00,23.5,23.5,23.43,23.43,4515200.0,20.6906,20.6906,20.629,20.629,4515200.0
2014-06-11 14:00:00,23.43,23.46,23.43,23.43,3180000.0,20.629,20.6554,20.629,20.629,3180000.0
2014-06-11 14:05:00,23.43,23.5,23.39,23.4,3188800.0,20.629,20.6906,20.5938,20.6026,3188800.0
2014-06-11 14:10:00,23.4,23.4,23.37,23.39,4182800.0,20.6026,20.6026,20.5762,20.5938,4182800.0
2014-06-11 14:15:00,23.39,23.41,23.38,23.41,2257200.0,20.5938,20.6114,20.585,20.6114,2257200.0
2014-06-11 14:20:00,23.41,23.42,23.38,23.41,1748400.0,20.6114,20.6202,20.585,20.6114,1748400.0
2014-06-11 14:25:00,23.41,23.45,23.4,23.43,2244800.0,20.6114,20.6466,20.6026,20.629,2244800.0
2014-06-11 14:30:00,23.43,23.46,23.42,23.45,1713600.0,20.629,20.6554,20.6202,20.6466,1713600.0
2014-06-11 14:35:00,23.44,23.46,23.43,23.45,1082400.0,20.6378,20.6554,20.629,20.6466,1082400.0
2014-06-11 14:40:00,23.46,23.46,23.42,23.45,1094000.0,20.6554,20.6554,20.6202,20.6466,1094000.0
2014-06-11 14:45:00,23.45,23.48,23.44,23.45,1996800.0,20.6466,20.673,20.6378,20.6466,1996800.0
2014-06-11 14:50:00,23.45,23.46,23.44,23.46,854000.0,20.6466,20.6554,20.6378,20.6554,854000.0
2014-06-11 14:55:00,23.46,23.46,23.43,23.45,725600.0,20.6554,20.6554,20.629,20.6466,725600.0
2014-06-11 15:00:00,23.45,23.47,23.45,23.45,1126800.0,20.6466,20.6642,20.6466,20.6466,1126800.0
2014-06-11 15:05:00,23.46,23.46,23.43,23.43,1045600.0,20.6554,20.6554,20.629,20.629,1045600.0
2014-06-11 15:10:00,23.43,23.44,23.43,23.43,1110400.0,20.629,20.6378,20.629,20.629,1110400.0
2014-06-11 15:15:00,23.43,23.44,23.43,23.44,951600.0,20.629,20.6378,20.629,20.6378,951600.0
2014-06-11 15:20:00,23.44,23.45,23.43,23.44,787200.0,20.6378,20.6466,20.629,20.6378,787200.0
2014-06-11 15:25:00,23.44,23.48,23.43,23.48,1696400.0,20.6378,20.673,20.629,20.673,1696400.0
2014-06-11 15:30:00,23.47,23.5,23.47,23.48,1856000.0,20.6642,20.6906,20.6642,20.673,1856000.0
2014-06-11 15:35:00,23.48,23.49,23.45,23.45,1617600.0,20.673,20.6818,20.6466,20.6466,1617600.0
2014-06-11 15:40:00,23.45,23.48,23.45,23.47,1674400.0,20.6466,20.673,20.6466,20.6642,1674400.0
2014-06-11 15:45:00,23.47,23.48,23.47,23.47,1666400.0,20.6642,20.673,20.6642,20.6642,1666400.0
2014-06-11 15:50:00,23.48,23.48,23.46,23.46,2561200.0,20.673,20.673,20.6554,20.6554,2561200.0
2014-06-11 15:55:00,23.46,23.47,23.43,23.47,5228400.0,20.6554,20.6642,20.629,20.6642,5228400.0
2014-06-12 09:30:00,23.51,23.53,23.39,23.4,5980800.0,20.6994,20.717,20.5938,20.6026,5980800.0
2014-06-12 09:35:00,23.4,23.42,23.33,23.39,5318800.0,20.6026,20.6202,20.541,20.5938,5318800.0
2014-06-12 09:40:00,23.39,23.39,23.34,23.37,4015200.0,20.5938,20.5938,20.5498,20.5762,4015200.0
2014-06-12 09:45:00,23.37,23.44,23.36,23.41,3029200.0,20.5762,20.6378,20.5674,20.6114,3029200.0
2014-06-12 09:50:00,23.41,23.48,23.4,23.48,2526400.0,20.6114,20.673,20.6026,20.673,2526400.0
2014-06-12 09:55:00,23.48,23.48,23.43,23.44,2514800.0,20.673,20.673,20.629,20.6378,2514800.0
2014-06-12 10:00:00,23.44,23.46,23.41,23.45,2084000.0,20.6378,20.6554,20.6114,20.6466,2084000.0
2014-06-12 10:05:00,23.45,23.45,23.42,23.43,1493600.0,20.6466,20.6466,20.6202,20.629,1493600.0
2014-06-12 10:10:00,23.43,23.45,23.4,23.4,1792000.0,20.629,20.6466,20.6026,20.6026,1792000.0
2014-06-12 10:15:00,23.4,23.4,23.36,23.37,2134400.0,20.6026,20.6026,20.5674,20.5762,2134400.0
2014-06-12 10:20:00,23.37,23.42,23.36,23.42,1577200.0,20.5762,20.6202,20.5674,20.6202,1577200.0
2014-06-12 10:25:00,23.42,23.42,23.33,23.33,2117600.0,20.6202,20.6202,20.541,20.541,2117600.0
2014-06-12 10:30:00,23.33,23.38,23.31,23.35,2924800.0,20.541,20.585,20.5233,20.5586,2924800.0
2014-06-12 10:35:00,23.35,23.37,23.32,23.33,1673200.0,20.5586,20.5762,20.5321,20.541,1673200.0
2014-06-12 10:40:00,23.34,23.34,23.28,23.31,2816800.0,20.5498,20.5498,20.4969,20.5233,2816800.0
2014-06-12 10:45:00,23.31,23.32,23.27,23.28,2448000.0,20.5233,20.5321,20.4881,20.4969,2448000.0
2014-06-12 10:50:00,23.28,23.32,23.28,23.31,2457200.0,20.4969,20.5321,20.4969,20.5233,2457200.0
2014-06-12 10:55:00,23.31,23.35,23.3,23.35,1598000.0,20.5233,20.5586,20.5145,20.5586,1598000.0
2014-06-12 11:00:00,23.35,23.36,23.33,23.36,1419600.0,20.5586,20.5674,20.541,20.5674,1419600.0
2014-06-12 11:05:00,23.36,23.37,23.33,23.35,1439600.0,20.5674,20.5762,20.541,20.5586,1439600.0
2014-06-12 11:10:00,23.35,23.36,23.33,23.33,1096800.0,20.5586,20.5674,20.541,20.541,1096800.0
2014-06-12 11:15:00,23.33,23.35,23.31,23.31,1103600.0,20.541,20.5586,20.5233,20.5233,1103600.0
2014-06-12 11:20:00,23.32,23.32,23.31,23.31,988800.0,20.5321,20.5321,20.5233,20.5233,988800.0
2014-06-12 11:25:00,23.31,23.33,23.29,23.33,2188000.0,20.5233,20.541,20.5057,20.541,2188000.0
2014-06-12 11:30:00,23.33,23.33,23.31,23.31,1420000.0,20.541,20.541,20.5233,20.5233,1420000.0
2014-06-12 11:35:00,23.31,23.32,23.31,23.32,946000.0,20.5233,20.5321,20.5233,20.5321,946000.0
2014-06-12 11:40:00,23.32,23.32,23.31,23.31,742800.0,20.5321,20.5321,20.5233,20.5233,742800.0
2014-06-12 11:45:00,23.31,23.31,23.3,23.3,1024400.0,20.5233,20.5233,20.5145,20.5145,1024400.0
2014-06-12 11:50:00,23.3,23.3,23.29,23.29,1191200.0,20.5145,20.5145,20.5057,20.5057,1191200.0
2014-06-12 11:55:00,23.29,23.29,23.27,23.27,1652000.0,20.5057,20.5057,20.4881,20.4881,1652000.0
2014-06-12 12:00:00,23.27,23.29,23.27,23.28,1797200.0,20.4881,20.5057,20.4881,20.4969,1797200.0
2014-06-12 12:05:00,23.28,23.28,23.27,23.28,1072400.0,20.4969,20.4969,20.4881,20.4969,1072400.0
2014-06-12 12:10:00,23.28,23.28,23.2,23.21,6388400.0,20.4969,20.4969,20.4265,20.4353,6388400.0
2014-06-12 12:15:00,23.21,23.23,23.18,23.22,3782400.0,20.4353,20.4529,20.4089,20.4441,3782400.0
2014-06-12 12:20:00,23.22,23.25,23.22,23.23,2124400.0,20.4441,20.4705,20.4441,20.4529,2124400.0
2014-06-12 12:25:00,23.23,23.25,23.23,23.25,1432400.0,20.4529,20.4705,20.4529,20.4705,1432400.0
2014-06-12 12:30:00,23.25,23.25,23.22,23.22,1205200.0,20.4705,20.4705,20.4441,20.4441,1205200.0
2014-06-12 12:35:00,23.22,23.23,23.21,23.21,1151600.0,20.4441,20.4529,20.4353,20.4353,1151600.0
2014-06-12 12:40:00,23.21,23.21,23.18,23.18,1721200.0,20.4353,20.4353,20.4089,20.4089,1721200.0
2014-06-12 12:45:00,23.18,23.19,23.15,23.15,2499200.0,20.4089,20.4177,20.3825,20.3825,2499200.0
2014-06-12 12:50:00,23.15,23.15,23.08,23.09,5185600.0,20.3825,20.3825,20.3208,20.3296,5185600.0
2014-06-12 12:55:00,23.09,23.13,23.07,23.13,4042400.0,20.3296,20.3649,20.312,20.3649,4042400.0
2014-06-12 13:00:00,23.13,23.14,23.1,23.11,1828800.0,20.3649,20.3737,20.3384,20.3473,1828800.0
2014-06-12 13:05:00,23.11,23.12,23.08,23.09,1998800.0,20.3473,20.3561,20.3208,20.3296,1998800.0
2014-06-12 13:10:00,23.09,23.1,23.06,23.06,2459200.0,20.3296,20.3384,20.3032,20.3032,2459200.0
2014-06-12 13:15:00,23.06,23.11,23.05,23.09,2154000.0,20.3032,20.3473,20.2944,20.3296,2154000.0
2014-06-12 13:20:00,23.09,23.09,23.03,23.03,3078400.0,20.3296,20.3296,20.2768,20.2768,3078400.0
2014-06-12 13:25:00,23.03,23.07,23.03,23.06,2646800.0,20.2768,20.312,20.2768,20.3032,2646800.0
2014-06-12 13:30:00,23.06,23.11,23.06,23.09,2123600.0,20.3032,20.3473,20.3032,20.3296,2123600.0
2014-06-12 13:35:00,23.09,23.09,23.05,23.07,1779200.0,20.3296,20.3296,20.2944,20.312,1779200.0
2014-06-12 13:40:00,23.07,23.09,23.05,23.08,2145600.0,20.312,20.3296,20.2944,20.3208,2145600.0
2014-06-12 13:45:00,23.08,23.09,23.04,23.05,2075600.0,20.3208,20.3296,20.2856,20.2944,2075600.0
2014-06-12 13:50:00,23.05,23.07,23.02,23.06,2040400.0,20.2944,20.312,20.268,20.3032,2040400.0
2014-06-12 13:55:00,23.06,23.08,23.04,23.06,1592800.0,20.3032,20.3208,20.2856,20.3032,1592800.0
2014-06-12 14:00:00,23.06,23.07,23.05,23.05,1895600.0,20.3032,20.312,20.2944,20.2944,1895600.0
2014-06-12 14:05:00,23.05,23.06,22.98,22.99,5098800.0,20.2944,20.3032,20.2328,20.2416,5098800.0
2014-06-12 14:10:00,22.99,23.01,22.99,22.99,2694800.0,20.2416,20.2592,20.2416,20.2416,2694800.0
2014-06-12 14:15:00,22.99,23.04,22.99,23.02,2388800.0,20.2416,20.2856,20.2416,20.268,2388800.0
2014-06-12 14:20:00,23.03,23.03,22.99,22.99,1719200.0,20.2768,20.2768,20.2416,20.2416,1719200.0
2014-06-12 14:25:00,22.99,23.02,22.99,23.02,1327200.0,20.2416,20.268,20.2416,20.268,1327200.0
2014-06-12 14:30:00,23.02,23.02,22.98,23.0,2178400.0,20.268,20.268,20.2328,20.2504,2178400.0
2014-06-12 14:35:00,23.0,23.01,22.98,23.01,1938000.0,20.2504,20.2592,20.2328,20.2592,1938000.0
2014-06-12 14:40:00,23.01,23.06,23.01,23.04,1965600.0,20.2592,20.3032,20.2592,20.2856,1965600.0
2014-06-12 14:45:00,23.04,23.06,23.04,23.06,1379200.0,20.2856,20.3032,20.2856,20.3032,1379200.0
2014-06-12 14:50:00,23.06,23.08,23.04,23.08,2198800.0,20.3032,20.3208,20.2856,20.3208,2198800.0
2014-06-12 14:55:00,23.08,23.09,23.05,23.08,1753600.0,20.3208,20.3296,20.2944,20.3208,1753600.0
2014-06-12 15:00:00,23.08,23.08,23.04,23.06,1642000.0,20.3208,20.3208,20.2856,20.3032,1642000.0
2014-06-12 15:05:00,23.06,23.06,23.03,23.03,1608000.0,20.3032,20.3032,20.2768,20.2768,1608000.0
2014-06-12 15:10:00,23.03,23.05,23.0,23.05,2462400.0,20.2768,20.2944,20.2504,20.2944,2462400.0
2014-06-12 15:15:00,23.05,23.06,23.04,23.04,1506800.0,20.2944,20.3032,20.2856,20.2856,1506800.0
2014-06-12 15:20:00,23.04,23.09,23.03,23.08,2200800.0,20.2856,20.3296,20.2768,20.3208,2200800.0
2014-06-12 15:25:00,23.08,23.08,23.04,23.06,2648000.0,20.3208,20.3208,20.2856,20.3032,2648000.0
2014-06-12 15:30:00,23.06,23.07,23.06,23.07,1698800.0,20.3032,20.312,20.3032,20.312,1698800.0
2014-06-12 15:35:00,23.07,23.08,23.01,23.02,1949600.0,20.312,20.3208,20.2592,20.268,1949600.0
2014-06-12 15:40:00,23.02,23.05,23.0,23.04,2448400.0,20.268,20.2944,20.2504,20.2856,2448400.0
2014-06-12 15:45:00,23.05,23.05,23.01,23.03,3511600.0,20.2944,20.2944,20.2592,20.2768,3511600.0
2014-06-12 15:50:00,23.03,23.05,23.02,23.03,3843600.0,20.2768,20.2944,20.268,20.2768,3843600.0
2014-06-12 15:55:00,23.03,23.07,23.03,23.07,8061200.0,20.2768,20.312,20.2768,20.312,8061200.0
2014-06-13 09:30:00,23.06,23.06,22.93,23.02,11184400.0,20.3032,20.3032,20.1888,20.268,11184400.0
2014-06-13 09:35:00,23.01,23.11,22.98,23.0,5395600.0,20.2592,20.3473,20.2328,20.2504,5395600.0
2014-06-13 09:40:00,23.0,23.06,22.97,23.02,4591600.0,20.2504,20.3032,20.224,20.268,4591600.0
2014-06-13 09:45:00,23.02,23.06,22.99,23.02,3254400.0,20.268,20.3032,20.2416,20.268,3254400.0
2014-06-13 09:50:00,23.02,23.02,22.95,22.97,3114400.0,20.268,20.268,20.2064,20.224,3114400.0
2014-06-13 09:55:00,22.97,22.98,22.92,22.94,4398800.0,20.224,20.2328,20.18,20.1976,4398800.0
2014-06-13 10:00:00,22.93,22.95,22.82,22.83,7632400.0,20.1888,20.2064,20.0919,20.1007,7632400.0
2014-06-13 10:05:00,22.83,22.89,22.82,22.89,5614000.0,20.1007,20.1536,20.0919,20.1536,5614000.0
2014-06-13 10:10:00,22.89,22.9,22.84,22.85,3431600.0,20.1536,20.1624,20.1095,20.1183,3431600.0
2014-06-13 10:15:00,22.85,22.96,22.85,22.95,3393200.0,20.1183,20.2152,20.1183,20.2064,3393200.0
2014-06-13 10:20:00,22.96,22.99,22.92,22.98,4196800.0,20.2152,20.2416,20.18,20.2328,4196800.0
2014-06-13 10:25:00,22.98,22.99,22.95,22.97,1742000.0,20.2328,20.2416,20.2064,20.224,1742000.0
2014-06-13 10:30:00,22.97,23.0,22.94,22.97,2600400.0,20.224,20.2504,20.1976,20.224,2600400.0
2014-06-13 10:35:00,22.97,22.98,22.91,22.93,2173200.0,20.224,20.2328,20.1712,20.1888,2173200.0
2014-06-13 10:40:00,22.92,23.0,22.91,22.97,2686400.0,20.18,20.2504,20.1712,20.224,2686400.0
2014-06-13 10:45:00,22.97,22.98,22.93,22.97,1634000.0,20.224,20.2328,20.1888,20.224,1634000.0
2014-06-13 10:50:00,22.97,22.99,22.94,22.98,2248400.0,20.224,20.2416,20.1976,20.2328,2248400.0
2014-06-13 10:55:00,22.98,23.04,22.97,23.03,3035600.0,20.2328,20.2856,20.224,20.2768,3035600.0
2014-06-13 11:00:00,23.03,23.04,22.98,23.0,1949600.0,20.2768,20.2856,20.2328,20.2504,1949600.0
2014-06-13 11:05:00,23.0,23.01,22.98,23.0,1380800.0,20.2504,20.2592,20.2328,20.2504,1380800.0
2014-06-13 11:10:00,23.01,23.01,22.96,22.98,1504000.0,20.2592,20.2592,20.2152,20.2328,1504000.0
2014-06-13 11:15:00,22.98,23.0,22.94,22.95,1451600.0,20.2328,20.2504,20.1976,20.2064,1451600.0
2014-06-13 11:20:00,22.95,22.99,22.94,22.98,1045200.0,20.2064,20.2416,20.1976,20.2328,1045200.0
2014-06-13 11:25:00,22.98,22.98,22.96,22.97,1241600.0,20.2328,20.2328,20.2152,20.224,1241600.0
2014-06-13 11:30:00,22.97,22.98,22.96,22.97,979600.0,20.224,20.2328,20.2152,20.224,979600.0
2014-06-13 11:35:00,22.97,22.97,22.94,22.95,1370800.0,20.224,20.224,20.1976,20.2064,1370800.0
2014-06-13 11:40:00,22.95,22.96,22.89,22.9,2404000.0,20.2064,20.2152,20.1536,20.1624,2404000.0
2014-06-13 11:45:00,22.9,22.91,22.87,22.88,2447600.0,20.1624,20.1712,20.1359,20.1447,2447600.0
2014-06-13 11:50:00,22.89,22.89,22.86,22.86,2115600.0,20.1536,20.1536,20.1271,20.1271,2115600.0
2014-06-13 11:55:00,22.86,22.89,22.85,22.88,2309200.0,20.1271,20.1536,20.1183,20.1447,2309200.0
2014-06-13 12:00:00,22.88,22.93,22.87,22.92,1802000.0,20.1447,20.1888,20.1359,20.18,1802000.0
2014-06-13 12:05:00,22.92,22.96,22.92,22.95,1529200.0,20.18,20.2152,20.18,20.2064,1529200.0
2014-06-13 12:10:00,22.95,22.96,22.93,22.93,1187600.0,20.2064,20.2152,20.1888,20.1888,1187600.0
2014-06-13 12:15:00,22.93,22.95,22.91,22.94,1489600.0,20.1888,20.2064,20.1712,20.1976,1489600.0
2014-06-13 12:20:00,22.94,22.95,22.93,22.93,820400.0,20.1976,20.2064,20.1888,20.1888,820400.0
2014-06-13 12:25:00,22.93,22.94,22.91,22.92,1041200.0,20.1888,20.1976,20.1712,20.18,1041200.0
2014-06-13 12:30:00,22.93,22.93,22.9,22.91,802800.0,20.1888,20.1888,20.1624,20.1712,802800.0
2014-06-13 12:35:00,22.91,22.91,22.88,22.89,1224400.0,20.1712,20.1712,20.1447,20.1536,1224400.0
2014-06-13 12:40:00,22.9,22.91,22.87,22.89,1803600.0,20.1624,20.1712,20.1359,20.1536,1803600.0
2014-06-13 12:45:00,22.9,22.92,22.89,22.9,1374800.0,20.1624,20.18,20.1536,20.1624,1374800.0
2014-06-13 12:50:00,22.9,22.92,22.88,22.9,685200.0,20.1624,20.18,20.1447,20.1624,685200.0
2014-06-13 12:55:00,22.9,22.9,22.86,22.86,1274800.0,20.1624,20.1624,20.1271,20.1271,1274800.0
2014-06-13 13:00:00,22.86,22.9,22.86,22.89,1425200.0,20.1271,20.1624,20.1271,20.1536,1425200.0
2014-06-13 13:05:00,22.89,22.9,22.87,22.87,1114400.0,20.1536,20.1624,20.1359,20.1359,1114400.0
2014-06-13 13:10:00,22.87,22.88,22.86,22.88,1328400.0,20.1359,20.1447,20.1271,20.1447,1328400.0
2014-06-13 13:15:00,22.88,22.88,22.86,22.87,1242800.0,20.1447,20.1447,20.1271,20.1359,1242800.0
2014-06-13 13:20:00,22.87,22.88,22.86,22.87,782000.0,20.1359,20.1447,20.1271,20.1359,782000.0
2014-06-13 13:25:00,22.87,22.87,22.83,22.84,2050800.0,20.1359,20.1359,20.1007,20.1095,2050800.0
2014-06-13 13:30:00,22.84,22.86,22.83,22.84,1473600.0,20.1095,20.1271,20.1007,20.1095,1473600.0
2014-06-13 13:35:00,22.83,22.84,22.82,22.83,1506400.0,20.1007,20.1095,20.0919,20.1007,1506400.0
2014-06-13 13:40:00,22.83,22.84,22.81,22.82,2299200.0,20.1007,20.1095,20.0831,20.0919,2299200.0
2014-06-13 13:45:00,22.82,22.84,22.8,22.8,2610400.0,20.0919,20.1095,20.0743,20.0743,2610400.0
2014-06-13 13:50:00,22.8,22.86,22.79,22.86,2386800.0,20.0743,20.1271,20.0655,20.1271,2386800.0
2014-06-13 13:55:00,22.86,22.88,22.85,22.86,1412000.0,20.1271,20.1447,20.1183,20.1271,1412000.0
2014-06-13 14:00:00,22.86,22.89,22.85,22.89,1186000.0,20.1271,20.1536,20.1183,20.1536,1186000.0
2014-06-13 14:05:00,22.89,22.92,22.88,22.91,1860800.0,20.1536,20.18,20.1447,20.1712,1860800.0
2014-06-13 14:10:00,22.92,22.93,22.88,22.89,1581200.0,20.18,20.1888,20.1447,20.1536,1581200.0
2014-06-13 14:15:00,22.89,22.9,22.88,22.89,1120400.0,20.1536,20.1624,20.1447,20.1536,1120400.0
2014-06-13 14:20:00,22.89,22.89,22.86,22.86,1676400.0,20.1536,20.1536,20.1271,20.1271,1676400.0
2014-06-13 14:25:00,22.86,22.88,22.85,22.87,1600800.0,20.1271,20.1447,20.1183,20.1359,1600800.0
2014-06-13 14:30:00,22.88,22.88,22.85,22.86,1112000.0,20.1447,20.1447,20.1183,20.1271,1112000.0
2014-06-13 14:35:00,22.86,22.87,22.85,22.86,1047600.0,20.1271,20.1359,20.1183,20.1271,1047600.0
2014-06-13 14:40:00,22.86,22.88,22.86,22.86,1083200.0,20.1271,20.1447,20.1271,20.1271,1083200.0
2014-06-13 14:45:00,22.86,22.86,22.85,22.85,1396800.0,20.1271,20.1271,20.1183,20.1183,1396800.0
2014-06-13 14:50:00,22.85,22.88,22.84,22.87,1540800.0,20.1183,20.1447,20.1095,20.1359,1540800.0
2014-06-13 14:55:00,22.87,22.88,22.84,22.84,2433200.0,20.1359,20.1447,20.1095,20.1095,2433200.0
2014-06-13 15:00:00,22.84,22.88,22.83,22.86,2819200.0,20.1095,20.1447,20.1007,20.1271,2819200.0
2014-06-13 15:05:00,22.86,22.87,22.85,22.86,1406000.0,20.1271,20.1359,20.1183,20.1271,1406000.0
2014-06-13 15:10:00,22.86,22.86,22.83,22.84,1398400.0,20.1271,20.1271,20.1007,20.1095,1398400.0
2014-06-13 15:15:00,22.84,22.86,22.82,22.82,1979600.0,20.1095,20.1271,20.0919,20.0919,1979600.0
2014-06-13 15:20:00,22.83,22.83,22.77,22.78,3745200.0,20.1007,20.1007,20.0479,20.0567,3745200.0
2014-06-13 15:25:00,22.78,22.8,22.72,22.73,6440000.0,20.0567,20.0743,20.0039,20.0127,6440000.0
2014-06-13 15:30:00,22.73,22.77,22.73,22.77,2903600.0,20.0127,20.0479,20.0127,20.0479,2903600.0
2014-06-13 15:35:00,22.77,22.79,22.74,22.76,2568400.0,20.0479,20.0655,20.0215,20.0391,2568400.0
2014-06-13 15:40:00,22.76,22.77,22.74,22.75,2240800.0,20.0391,20.0479,20.0215,20.0303,2240800.0
2014-06-13 15:45:00,22.75,22.77,22.74,22.75,3205200.0,20.0303,20.0479,20.0215,20.0303,3205200.0
2014-06-13 15:50:00,22.75,22.8,22.75,22.8,4824400.0,20.0303,20.0743,20.0303,20.0743,4824400.0
2014-06-13 15:55:00,22.8,22.82,22.79,22.82,7980000.0,20.0743,20.0919,20.0655,20.0919,7980000.0
2014-06-16 09:30:00,22.89,22.97,22.86,22.92,8350400.0,20.1536,20.224,20.1271,20.18,8350400.0
2014-06-16 09:35:00,22.92,22.97,22.92,22.93,3514800.0,20.18,20.224,20.18,20.1888,3514800.0
2014-06-16 09:40:00,22.93,23.0,22.93,23.0,3844800.0,20.1888,20.2504,20.1888,20.2504,3844800.0
2014-06-16 09:45:00,23.0,23.05,23.0,23.03,4514400.0,20.2504,20.2944,20.2504,20.2768,4514400.0
2014-06-16 09:50:00,23.03,23.04,22.99,23.02,2564800.0,20.2768,20.2856,20.2416,20.268,2564800.0
2014-06-16 09:55:00,23.02,23.06,23.02,23.03,3171200.0,20.268,20.3032,20.268,20.2768,3171200.0
2014-06-16 10:00:00,23.04,23.1,23.04,23.07,2948400.0,20.2856,20.3384,20.2856,20.312,2948400.0
2014-06-16 10:05:00,23.07,23.1,23.06,23.08,2196800.0,20.312,20.3384,20.3032,20.3208,2196800.0
2014-06-16 10:10:00,23.08,23.15,23.08,23.15,3472800.0,20.3208,20.3825,20.3208,20.3825,3472800.0
2014-06-16 10:15:00,23.15,23.17,23.14,23.17,3029200.0,20.3825,20.4001,20.3737,20.4001,3029200.0
2014-06-16 10:20:00,23.17,23.19,23.13,23.14,3395200.0,20.4001,20.4177,20.3649,20.3737,3395200.0
2014-06-16 10:25:00,23.14,23.15,23.08,23.1,2951600.0,20.3737,20.3825,20.3208,20.3384,2951600.0
2014-06-16 10:30:00,23.1,23.14,23.08,23.13,2110000.0,20.3384,20.3737,20.3208,20.3649,2110000.0
2014-06-16 10:35:00,23.14,23.15,23.1,23.1,1660400.0,20.3737,20.3825,20.3384,20.3384,1660400.0
2014-06-16 10:40:00,23.1,23.11,23.06,23.1,2319200.0,20.3384,20.3473,20.3032,20.3384,2319200.0
2014-06-16 10:45:00,23.1,23.11,23.09,23.11,1095200.0,20.3384,20.3473,20.3296,20.3473,1095200.0
2014-06-16 10:50:00,23.11,23.13,23.1,23.12,1024800.0,20.3473,20.3649,20.3384,20.3561,1024800.0
2014-06-16 10:55:00,23.12,23.12,23.11,23.12,944000.0,20.3561,20.3561,20.3473,20.3561,944000.0
2014-06-16 11:00:00,23.12,23.12,23.06,23.06,932800.0,20.3561,20.3561,20.3032,20.3032,932800.0
2014-06-16 11:05:00,23.06,23.07,23.0,23.02,2820400.0,20.3032,20.312,20.2504,20.268,2820400.0
2014-06-16 11:10:00,23.02,23.02,22.99,23.0,2149200.0,20.268,20.268,20.2416,20.2504,2149200.0
2014-06-16 11:15:00,23.0,23.0,22.96,22.97,2257200.0,20.2504,20.2504,20.2152,20.224,2257200.0
2014-06-16 11:20:00,22.97,23.0,22.95,23.0,2257600.0,20.224,20.2504,20.2064,20.2504,2257600.0
2014-06-16 11:25:00,22.99,23.01,22.98,22.99,1626400.0,20.2416,20.2592,20.2328,20.2416,1626400.0
2014-06-16 11:30:00,22.99,22.99,22.94,22.95,1527600.0,20.2416,20.2416,20.1976,20.2064,1527600.0
2014-06-16 11:35:00,22.95,22.97,22.93,22.96,1648000.0,20.2064,20.224,20.1888,20.2152,1648000.0
2014-06-16 11:40:00,22.96,22.98,22.95,22.96,1200000.0,20.2152,20.2328,20.2064,20.2152,1200000.0
2014-06-16 11:45:00,22.96,22.98,22.94,22.95,1162800.0,20.2152,20.2328,20.1976,20.2064,1162800.0
2014-06-16 11:50:00,22.95,22.98,22.94,22.98,1117600.0,20.2064,20.2328,20.1976,20.2328,1117600.0
2014-06-16 11:55:00,22.98,23.01,22.97,23.0,1378800.0,20.2328,20.2592,20.224,20.2504,1378800.0
2014-06-16 12:00:00,23.0,23.01,22.99,23.0,956000.0,20.2504,20.2592,20.2416,20.2504,956000.0
2014-06-16 12:05:00,23.0,23.03,22.99,23.03,1191600.0,20.2504,20.2768,20.2416,20.2768,1191600.0
2014-06-16 12:10:00,23.03,23.06,23.02,23.05,1286800.0,20.2768,20.3032,20.268,20.2944,1286800.0
2014-06-16 12:15:00,23.05,23.07,23.05,23.05,1372000.0,20.2944,20.312,20.2944,20.2944,1372000.0
2014-06-16 12:20:00,23.05,23.07,23.05,23.05,1236800.0,20.2944,20.312,20.2944,20.2944,1236800.0
2014-06-16 12:25:00,23.05,23.06,23.04,23.05,515600.0,20.2944,20.3032,20.2856,20.2944,515600.0
2014-06-16 12:30:00,23.05,23.05,23.03,23.04,856000.0,20.2944,20.2944,20.2768,20.2856,856000.0
2014-06-16 12:35:00,23.04,23.06,23.02,23.05,603600.0,20.2856,20.3032,20.268,20.2944,603600.0
2014-06-16 12:40:00,23.05,23.07,23.05,23.06,774800.0,20.2944,20.312,20.2944,20.3032,774800.0
2014-06-16 12:45:00,23.06,23.06,23.03,23.03,565600.0,20.3032,20.3032,20.2768,20.2768,565600.0
2014-06-16 12:50:00,23.03,23.06,23.03,23.05,518000.0,20.2768,20.3032,20.2768,20.2944,518000.0
2014-06-16 12:55:00,23.05,23.05,23.01,23.02,665600.0,20.2944,20.2944,20.2592,20.268,665600.0
2014-06-16 13:00:00,23.02,23.02,23.02,23.02,614400.0,20.268,20.268,20.268,20.268,614400.0
2014-06-16 13:05:00,23.02,23.04,23.02,23.04,811200.0,20.268,20.2856,20.268,20.2856,811200.0
2014-06-16 13:10:00,23.04,23.05,23.03,23.05,718400.0,20.2856,20.2944,20.2768,20.2944,718400.0
2014-06-16 13:15:00,23.05,23.05,23.02,23.02,804400.0,20.2944,20.2944,20.268,20.268,804400.0
2014-06-16 13:20:00,23.02,23.03,23.02,23.02,682800.0,20.268,20.2768,20.268,20.268,682800.0
2014-06-16 13:25:00,23.02,23.02,23.0,23.01,1260000.0,20.268,20.268,20.2504,20.2592,1260000.0
2014-06-16 13:30:00,23.01,23.04,23.01,23.03,674400.0,20.2592,20.2856,20.2592,20.2768,674400.0
2014-06-16 13:35:00,23.03,23.03,23.01,23.01,636000.0,20.2768,20.2768,20.2592,20.2592,636000.0
2014-06-16 13:40:00,23.02,23.02,23.0,23.0,780800.0,20.268,20.268,20.2504,20.2504,780800.0
2014-06-16 13:45:00,23.0,23.0,22.98,22.99,837600.0,20.2504,20.2504,20.2328,20.2416,837600.0
2014-06-16 13:50:00,22.99,22.99,22.96,22.96,1039600.0,20.2416,20.2416,20.2152,20.2152,1039600.0
2014-06-16 13:55:00,22.96,22.96,22.93,22.96,1222000.0,20.2152,20.2152,20.1888,20.2152,1222000.0
2014-06-16 14:00:00,22.96,22.98,22.95,22.98,960800.0,20.2152,20.2328,20.2064,20.2328,960800.0
2014-06-16 14:05:00,22.98,22.99,22.97,22.97,782000.0,20.2328,20.2416,20.224,20.224,782000.0
2014-06-16 14:10:00,22.98,22.99,22.96,22.97,676400.0,20.2328,20.2416,20.2152,20.224,676400.0
2014-06-16 14:15:00,22.97,22.98,22.96,22.98,662400.0,20.224,20.2328,20.2152,20.2328,662400.0
2014-06-16 14:20:00,22.98,23.01,22.97,23.0,1188400.0,20.2328,20.2592,20.224,20.2504,1188400.0
2014-06-16 14:25:00,23.0,23.01,22.99,23.01,887600.0,20.2504,20.2592,20.2416,20.2592,887600.0
2014-06-16 14:30:00,23.01,23.04,23.0,23.01,1218000.0,20.2592,20.2856,20.2504,20.2592,1218000.0
2014-06-16 14:35:00,23.0,23.04,23.0,23.03,779200.0,20.2504,20.2856,20.2504,20.2768,779200.0
2014-06-16 14:40:00,23.04,23.05,23.03,23.05,875200.0,20.2856,20.2944,20.2768,20.2944,875200.0
2014-06-16 14:45:00,23.05,23.07,23.05,23.07,1245600.0,20.2944,20.312,20.2944,20.312,1245600.0
2014-06-16 14:50:00,23.07,23.07,23.05,23.07,840000.0,20.312,20.312,20.2944,20.312,840000.0
2014-06-16 14:55:00,23.07,23.08,23.02,23.03,1204400.0,20.312,20.3208,20.268,20.2768,1204400.0
2014-06-16 15:00:00,23.02,23.03,23.0,23.0,775600.0,20.268,20.2768,20.2504,20.2504,775600.0
2014-06-16 15:05:00,23.0,23.02,23.0,23.02,885600.0,20.2504,20.268,20.2504,20.268,885600.0
2014-06-16 15:10:00,23.02,23.03,23.0,23.0,709200.0,20.268,20.2768,20.2504,20.2504,709200.0
2014-06-16 15:15:00,23.0,23.02,22.97,23.02,1406400.0,20.2504,20.268,20.224,20.268,1406400.0
2014-06-16 15:20:00,23.01,23.02,22.98,23.0,890400.0,20.2592,20.268,20.2328,20.2504,890400.0
2014-06-16 15:25:00,23.0,23.0,22.99,22.99,536400.0,20.2504,20.2504,20.2416,20.2416,536400.0
2014-06-16 15:30:00,22.99,22.99,22.98,22.99,813200.0,20.2416,20.2416,20.2328,20.2416,813200.0
2014-06-16 15:35:00,22.98,23.02,22.98,23.02,1394400.0,20.2328,20.268,20.2328,20.268,1394400.0
2014-06-16 15:40:00,23.02,23.02,23.0,23.01,963600.0,20.268,20.268,20.2504,20.2592,963600.0
2014-06-16 15:45:00,23.02,23.02,23.0,23.0,1390800.0,20.268,20.268,20.2504,20.2504,1390800.0
2014-06-16 15:50:00,23.01,23.04,23.01,23.04,2554800.0,20.2592,20.2856,20.2592,20.2856,2554800.0
2014-06-16 15:55:00,23.04,23.06,23.04,23.04,4168000.0,20.2856,20.3032,20.2856,20.2856,4168000.0
2014-06-17 09:30:00,23.08,23.11,22.97,23.06,6474000.0,20.3208,20.3473,20.224,20.3032,6474000.0
2014-06-17 09:35:00,23.06,23.17,23.05,23.15,3479600.0,20.3032,20.4001,20.2944,20.3825,3479600.0
2014-06-17 09:40:00,23.15,23.18,23.13,23.14,3253200.0,20.3825,20.4089,20.3649,20.3737,3253200.0
2014-06-17 09:45:00,23.14,23.15,23.08,23.09,3020400.0,20.3737,20.3825,20.3208,20.3296,3020400.0
2014-06-17 09:50:00,23.09,23.15,23.06,23.1,3005600.0,20.3296,20.3825,20.3032,20.3384,3005600.0
2014-06-17 09:55:00,23.1,23.11,23.03,23.07,2296400.0,20.3384,20.3473,20.2768,20.312,2296400.0
2014-06-17 10:00:00,23.07,23.08,23.03,23.07,1797200.0,20.312,20.3208,20.2768,20.312,1797200.0
2014-06-17 10:05:00,23.07,23.1,23.05,23.09,1684000.0,20.312,20.3384,20.2944,20.3296,1684000.0
2014-06-17 10:10:00,23.09,23.1,23.06,23.07,1907200.0,20.3296,20.3384,20.3032,20.312,1907200.0
2014-06-17 10:15:00,23.07,23.1,23.07,23.08,1131200.0,20.312,20.3384,20.312,20.3208,1131200.0
2014-06-17 10:20:00,23.08,23.08,23.06,23.06,1146400.0,20.3208,20.3208,20.3032,20.3032,1146400.0
2014-06-17 10:25:00,23.06,23.07,23.04,23.07,1321600.0,20.3032,20.312,20.2856,20.312,1321600.0
2014-06-17 10:30:00,23.07,23.08,23.05,23.06,1151600.0,20.312,20.3208,20.2944,20.3032,1151600.0
2014-06-17 10:35:00,23.06,23.09,23.05,23.07,1061600.0,20.3032,20.3296,20.2944,20.312,1061600.0
2014-06-17 10:40:00,23.08,23.08,23.06,23.07,1055200.0,20.3208,20.3208,20.3032,20.312,1055200.0
2014-06-17 10:45:00,23.07,23.08,23.04,23.04,1165600.0,20.312,20.3208,20.2856,20.2856,1165600.0
2014-06-17 10:50:00,23.04,23.06,23.03,23.04,952800.0,20.2856,20.3032,20.2768,20.2856,952800.0
2014-06-17 10:55:00,23.04,23.05,23.01,23.02,1111600.0,20.2856,20.2944,20.2592,20.268,1111600.0
2014-06-17 11:00:00,23.02,23.05,23.02,23.02,919200.0,20.268,20.2944,20.268,20.268,919200.0
2014-06-17 11:05:00,23.02,23.03,22.96,22.97,2046800.0,20.268,20.2768,20.2152,20.224,2046800.0
2014-06-17 11:10:00,22.97,23.02,22.96,23.0,1487600.0,20.224,20.268,20.2152,20.2504,1487600.0
2014-06-17 11:15:00,23.0,23.01,22.99,22.99,1038000.0,20.2504,20.2592,20.2416,20.2416,1038000.0
2014-06-17 11:20:00,22.99,22.99,22.96,22.96,1225200.0,20.2416,20.2416,20.2152,20.2152,1225200.0
2014-06-17 11:25:00,22.96,22.99,22.95,22.98,1042400.0,20.2152,20.2416,20.2064,20.2328,1042400.0
2014-06-17 11:30:00,22.99,23.0,22.98,22.99,713600.0,20.2416,20.2504,20.2328,20.2416,713600.0
2014-06-17 11:35:00,22.99,23.02,22.99,23.0,962400.0,20.2416,20.268,20.2416,20.2504,962400.0
2014-06-17 11:40:00,23.0,23.01,22.99,23.0,531600.0,20.2504,20.2592,20.2416,20.2504,531600.0
2014-06-17 11:45:00,23.0,23.04,22.99,23.02,1424000.0,20.2504,20.2856,20.2416,20.268,1424000.0
2014-06-17 11:50:00,23.02,23.06,23.02,23.05,1649200.0,20.268,20.3032,20.268,20.2944,1649200.0
2014-06-17 11:55:00,23.04,23.06,23.04,23.05,1404000.0,20.2856,20.3032,20.2856,20.2944,1404000.0
2014-06-17 12:00:00,23.05,23.05,23.02,23.04,918400.0,20.2944,20.2944,20.268,20.2856,918400.0
2014-06-17 12:05:00,23.04,23.06,23.04,23.06,874000.0,20.2856,20.3032,20.2856,20.3032,874000.0
2014-06-17 12:10:00,23.06,23.07,23.06,23.07,911200.0,20.3032,20.312,20.3032,20.312,911200.0
2014-06-17 12:15:00,23.06,23.08,23.06,23.07,1025200.0,20.3032,20.3208,20.3032,20.312,1025200.0
2014-06-17 12:20:00,23.07,23.09,23.07,23.08,1006000.0,20.312,20.3296,20.312,20.3208,1006000.0
2014-06-17 12:25:00,23.08,23.09,23.06,23.06,895600.0,20.3208,20.3296,20.3032,20.3032,895600.0
2014-06-17 12:30:00,23.06,23.07,23.05,23.07,784400.0,20.3032,20.312,20.2944,20.312,784400.0
2014-06-17 12:35:00,23.07,23.07,23.06,23.07,580400.0,20.312,20.312,20.3032,20.312,580400.0
2014-06-17 12:40:00,23.07,23.08,23.03,23.04,1308400.0,20.312,20.3208,20.2768,20.2856,1308400.0
2014-06-17 12:45:00,23.04,23.06,23.04,23.05,839600.0,20.2856,20.3032,20.2856,20.2944,839600.0
2014-06-17 12:50:00,23.06,23.07,23.05,23.06,478000.0,20.3032,20.312,20.2944,20.3032,478000.0
2014-06-17 12:55:00,23.06,23.07,23.05,23.07,510000.0,20.3032,20.312,20.2944,20.312,510000.0
2014-06-17 13:00:00,23.06,23.07,23.05,23.06,521200.0,20.3032,20.312,20.2944,20.3032,521200.0
2014-06-17 13:05:00,23.06,23.06,23.05,23.05,739200.0,20.3032,20.3032,20.2944,20.2944,739200.0
2014-06-17 13:10:00,23.05,23.06,23.04,23.06,543600.0,20.2944,20.3032,20.2856,20.3032,543600.0
2014-06-17 13:15:00,23.06,23.06,23.05,23.05,448400.0,20.3032,20.3032,20.2944,20.2944,448400.0
2014-06-17 13:20:00,23.05,23.05,23.04,23.04,490000.0,20.2944,20.2944,20.2856,20.2856,490000.0
2014-06-17 13:25:00,23.04,23.05,23.04,23.05,557600.0,20.2856,20.2944,20.2856,20.2944,557600.0
2014-06-17 13:30:00,23.05,23.07,23.04,23.05,716400.0,20.2944,20.312,20.2856,20.2944,716400.0
2014-06-17 13:35:00,23.05,23.06,23.05,23.06,490800.0,20.2944,20.3032,20.2944,20.3032,490800.0
2014-06-17 13:40:00,23.06,23.08,23.06,23.08,892800.0,20.3032,20.3208,20.3032,20.3208,892800.0
2014-06-17 13:45:00,23.08,23.09,23.07,23.07,818800.0,20.3208,20.3296,20.312,20.312,818800.0
2014-06-17 13:50:00,23.07,23.08,23.07,23.08,634400.0,20.312,20.3208,20.312,20.3208,634400.0
2014-06-17 13:55:00,23.08,23.11,23.08,23.09,1258000.0,20.3208,20.3473,20.3208,20.3296,1258000.0
2014-06-17 14:00:00,23.09,23.09,23.03,23.04,1506800.0,20.3296,20.3296,20.2768,20.2856,1506800.0
2014-06-17 14:05:00,23.04,23.07,23.04,23.07,944000.0,20.2856,20.312,20.2856,20.312,944000.0
2014-06-17 14:10:00,23.07,23.08,23.06,23.07,761600.0,20.312,20.3208,20.3032,20.312,761600.0
2014-06-17 14:15:00,23.07,23.08,23.07,23.07,528400.0,20.312,20.3208,20.312,20.312,528400.0
2014-06-17 14:20:00,23.07,23.08,23.06,23.06,954800.0,20.312,20.3208,20.3032,20.3032,954800.0
2014-06-17 14:25:00,23.06,23.07,23.06,23.06,699600.0,20.3032,20.312,20.3032,20.3032,699600.0
2014-06-17 14:30:00,23.06,23.07,23.05,23.06,605600.0,20.3032,20.312,20.2944,20.3032,605600.0
2014-06-17 14:35:00,23.06,23.06,23.04,23.06,679600.0,20.3032,20.3032,20.2856,20.3032,679600.0
2014-06-17 14:40:00,23.06,23.06,23.04,23.05,446800.0,20.3032,20.3032,20.2856,20.2944,446800.0
2014-06-17 14:45:00,23.05,23.06,23.05,23.05,478400.0,20.2944,20.3032,20.2944,20.2944,478400.0
2014-06-17 14:50:00,23.05,23.06,23.05,23.06,496800.0,20.2944,20.3032,20.2944,20.3032,496800.0
2014-06-17 14:55:00,23.06,23.06,23.04,23.04,805200.0,20.3032,20.3032,20.2856,20.2856,805200.0
2014-06-17 15:00:00,23.05,23.05,23.04,23.04,976800.0,20.2944,20.2944,20.2856,20.2856,976800.0
2014-06-17 15:05:00,23.04,23.04,23.01,23.02,1052800.0,20.2856,20.2856,20.2592,20.268,1052800.0
2014-06-17 15:10:00,23.02,23.03,22.99,22.99,1255600.0,20.268,20.2768,20.2416,20.2416,1255600.0
2014-06-17 15:15:00,22.99,23.02,22.98,23.01,1371200.0,20.2416,20.268,20.2328,20.2592,1371200.0
2014-06-17 15:20:00,23.01,23.01,23.0,23.0,971200.0,20.2592,20.2592,20.2504,20.2504,971200.0
2014-06-17 15:25:00,23.0,23.0,22.99,23.0,1140800.0,20.2504,20.2504,20.2416,20.2504,1140800.0
2014-06-17 15:30:00,23.0,23.0,22.99,23.0,1477600.0,20.2504,20.2504,20.2416,20.2504,1477600.0
2014-06-17 15:35:00,23.0,23.02,23.0,23.02,1222000.0,20.2504,20.268,20.2504,20.268,1222000.0
2014-06-17 15:40:00,23.02,23.06,23.02,23.06,1844800.0,20.268,20.3032,20.268,20.3032,1844800.0
2014-06-17 15:45:00,23.06,23.07,23.04,23.05,1718800.0,20.3032,20.312,20.2856,20.2944,1718800.0
2014-06-17 15:50:00,23.05,23.05,23.01,23.03,2087200.0,20.2944,20.2944,20.2592,20.2768,2087200.0
2014-06-17 15:55:00,23.03,23.05,23.02,23.02,4194000.0,20.2768,20.2944,20.268,20.268,4194000.0
2014-06-18 09:30:00,23.07,23.07,22.97,22.98,5942000.0,20.312,20.312,20.224,20.2328,5942000.0
2014-06-18 09:35:00,22.98,23.02,22.97,23.01,3756400.0,20.2328,20.268,20.224,20.2592,3756400.0
2014-06-18 09:40:00,23.02,23.02,22.93,22.95,3534000.0,20.268,20.268,20.1888,20.2064,3534000.0
2014-06-18 09:45:00,22.95,22.98,22.93,22.96,2096800.0,20.2064,20.2328,20.1888,20.2152,2096800.0
2014-06-18 09:50:00,22.96,22.97,22.93,22.97,2007600.0,20.2152,20.224,20.1888,20.224,2007600.0
2014-06-18 09:55:00,22.96,22.99,22.93,22.94,2086000.0,20.2152,20.2416,20.1888,20.1976,2086000.0
2014-06-18 10:00:00,22.94,22.95,22.87,22.87,3546400.0,20.1976,20.2064,20.1359,20.1359,3546400.0
2014-06-18 10:05:00,22.87,22.93,22.87,22.91,2815200.0,20.1359,20.1888,20.1359,20.1712,2815200.0
2014-06-18 10:10:00,22.91,22.91,22.86,22.89,2328400.0,20.1712,20.1712,20.1271,20.1536,2328400.0
2014-06-18 10:15:00,22.89,22.92,22.88,22.91,1763600.0,20.1536,20.18,20.1447,20.1712,1763600.0
2014-06-18 10:20:00,22.91,22.94,22.91,22.93,1397200.0,20.1712,20.1976,20.1712,20.1888,1397200.0
2014-06-18 10:25:00,22.93,22.97,22.92,22.95,1426400.0,20.1888,20.224,20.18,20.2064,1426400.0
2014-06-18 10:30:00,22.95,22.97,22.93,22.93,1226800.0,20.2064,20.224,20.1888,20.1888,1226800.0
2014-06-18 10:35:00,22.93,22.99,22.92,22.95,1430800.0,20.1888,20.2416,20.18,20.2064,1430800.0
2014-06-18 10:40:00,22.95,22.98,22.94,22.97,1262400.0,20.2064,20.2328,20.1976,20.224,1262400.0
2014-06-18 10:45:00,22.97,22.97,22.94,22.95,1013200.0,20.224,20.224,20.1976,20.2064,1013200.0
2014-06-18 10:50:00,22.95,22.99,22.95,22.97,1107600.0,20.2064,20.2416,20.2064,20.224,1107600.0
2014-06-18 10:55:00,22.97,22.98,22.9,22.9,1403600.0,20.224,20.2328,20.1624,20.1624,1403600.0
2014-06-18 11:00:00,22.91,22.93,22.9,22.9,1163600.0,20.1712,20.1888,20.1624,20.1624,1163600.0
2014-06-18 11:05:00,22.9,22.92,22.9,22.91,898800.0,20.1624,20.18,20.1624,20.1712,898800.0
2014-06-18 11:10:00,22.9,22.92,22.9,22.91,826000.0,20.1624,20.18,20.1624,20.1712,826000.0
2014-06-18 11:15:00,22.91,22.91,22.89,22.91,1061600.0,20.1712,20.1712,20.1536,20.1712,1061600.0
2014-06-18 11:20:00,22.91,22.91,22.88,22.89,1022400.0,20.1712,20.1712,20.1447,20.1536,1022400.0
2014-06-18 11:25:00,22.89,22.89,22.87,22.87,1018400.0,20.1536,20.1536,20.1359,20.1359,1018400.0
2014-06-18 11:30:00,22.88,22.89,22.85,22.88,1739600.0,20.1447,20.1536,20.1183,20.1447,1739600.0
2014-06-18 11:35:00,22.88,22.89,22.86,22.87,942800.0,20.1447,20.1536,20.1271,20.1359,942800.0
2014-06-18 11:40:00,22.87,22.89,22.87,22.89,786800.0,20.1359,20.1536,20.1359,20.1536,786800.0
2014-06-18 11:45:00,22.89,22.9,22.87,22.9,936800.0,20.1536,20.1624,20.1359,20.1624,936800.0
2014-06-18 11:50:00,22.9,22.91,22.89,22.91,733600.0,20.1624,20.1712,20.1536,20.1712,733600.0
2014-06-18 11:55:00,22.91,22.91,22.9,22.91,800800.0,20.1712,20.1712,20.1624,20.1712,800800.0
2014-06-18 12:00:00,22.91,22.91,22.89,22.9,756800.0,20.1712,20.1712,20.1536,20.1624,756800.0
2014-06-18 12:05:00,22.9,22.9,22.9,22.9,509200.0,20.1624,20.1624,20.1624,20.1624,509200.0
2014-06-18 12:10:00,22.9,22.91,22.89,22.9,966400.0,20.1624,20.1712,20.1536,20.1624,966400.0
2014-06-18 12:15:00,22.9,22.92,22.89,22.92,659200.0,20.1624,20.18,20.1536,20.18,659200.0
2014-06-18 12:20:00,22.92,22.93,22.92,22.93,433600.0,20.18,20.1888,20.18,20.1888,433600.0
2014-06-18 12:25:00,22.93,22.93,22.91,22.91,465200.0,20.1888,20.1888,20.1712,20.1712,465200.0
2014-06-18 12:30:00,22.91,22.91,22.9,22.9,472000.0,20.1712,20.1712,20.1624,20.1624,472000.0
2014-06-18 12:35:00,22.9,22.92,22.9,22.91,501600.0,20.1624,20.18,20.1624,20.1712,501600.0
2014-06-18 12:40:00,22.91,22.93,22.9,22.92,793600.0,20.1712,20.1888,20.1624,20.18,793600.0
2014-06-18 12:45:00,22.92,22.93,22.92,22.93,633600.0,20.18,20.1888,20.18,20.1888,633600.0
2014-06-18 12:50:00,22.93,22.93,22.91,22.92,676800.0,20.1888,20.1888,20.1712,20.18,676800.0
2014-06-18 12:55:00,22.92,22.93,22.91,22.92,530400.0,20.18,20.1888,20.1712,20.18,530400.0
2014-06-18 13:00:00,22.92,22.93,22.92,22.92,314000.0,20.18,20.1888,20.18,20.18,314000.0
2014-06-18 13:05:00,22.92,22.93,22.91,22.91,516000.0,20.18,20.1888,20.1712,20.1712,516000.0
2014-06-18 13:10:00,22.91,22.92,22.91,22.91,415600.0,20.1712,20.18,20.1712,20.1712,415600.0
2014-06-18 13:15:00,22.91,22.92,22.91,22.91,404400.0,20.1712,20.18,20.1712,20.1712,404400.0
2014-06-18 13:20:00,22.91,22.91,22.89,22.89,688000.0,20.1712,20.1712,20.1536,20.1536,688000.0
2014-06-18 13:25:00,22.89,22.9,22.89,22.89,295200.0,20.1536,20.1624,20.1536,20.1536,295200.0
2014-06-18 13:30:00,22.89,22.89,22.85,22.85,1095600.0,20.1536,20.1536,20.1183,20.1183,1095600.0
2014-06-18 13:35:00,22.85,22.86,22.84,22.84,1232800.0,20.1183,20.1271,20.1095,20.1095,1232800.0
2014-06-18 13:40:00,22.84,22.86,22.84,22.85,1108400.0,20.1095,20.1271,20.1095,20.1183,1108400.0
2014-06-18 13:45:00,22.85,22.9,22.85,22.87,898000.0,20.1183,20.1624,20.1183,20.1359,898000.0
2014-06-18 13:50:00,22.87,22.89,22.85,22.85,857600.0,20.1359,20.1536,20.1183,20.1183,857600.0
2014-06-18 13:55:00,22.85,22.88,22.85,22.86,796000.0,20.1183,20.1447,20.1183,20.1271,796000.0
2014-06-18 14:00:00,22.86,22.93,22.84,22.92,2867200.0,20.1271,20.1888,20.1095,20.18,2867200.0
2014-06-18 14:05:00,22.92,22.94,22.86,22.94,1670000.0,20.18,20.1976,20.1271,20.1976,1670000.0
2014-06-18 14:10:00,22.94,22.97,22.93,22.96,1884000.0,20.1976,20.224,20.1888,20.2152,1884000.0
2014-06-18 14:15:00,22.96,22.98,22.95,22.97,1330800.0,20.2152,20.2328,20.2064,20.224,1330800.0
2014-06-18 14:20:00,22.97,23.02,22.97,23.0,3279200.0,20.224,20.268,20.224,20.2504,3279200.0
2014-06-18 14:25:00,23.0,23.02,22.99,22.99,2765200.0,20.2504,20.268,20.2416,20.2416,2765200.0
2014-06-18 14:30:00,22.99,23.01,22.98,22.99,2945200.0,20.2416,20.2592,20.2328,20.2416,2945200.0
2014-06-18 14:35:00,22.99,23.01,22.97,22.98,1522400.0,20.2416,20.2592,20.224,20.2328,1522400.0
2014-06-18 14:40:00,22.98,22.98,22.94,22.96,1627600.0,20.2328,20.2328,20.1976,20.2152,1627600.0
2014-06-18 14:45:00,22.96,22.99,22.95,22.97,864000.0,20.2152,20.2416,20.2064,20.224,864000.0
2014-06-18 14:50:00,22.97,23.0,22.96,22.96,1218800.0,20.224,20.2504,20.2152,20.2152,1218800.0
2014-06-18 14:55:00,22.96,23.0,22.95,22.99,921600.0,20.2152,20.2504,20.2064,20.2416,921600.0
2014-06-18 15:00:00,22.99,23.0,22.97,22.99,1061200.0,20.2416,20.2504,20.224,20.2416,1061200.0
2014-06-18 15:05:00,22.99,23.0,22.99,23.0,1883600.0,20.2416,20.2504,20.2416,20.2504,1883600.0
2014-06-18 15:10:00,23.0,23.0,22.97,22.98,900400.0,20.2504,20.2504,20.224,20.2328,900400.0
2014-06-18 15:15:00,22.98,23.0,22.97,23.0,1200800.0,20.2328,20.2504,20.224,20.2504,1200800.0
2014-06-18 15:20:00,23.0,23.0,22.98,23.0,1320400.0,20.2504,20.2504,20.2328,20.2504,1320400.0
2014-06-18 15:25:00,23.0,23.0,22.99,23.0,1128000.0,20.2504,20.2504,20.2416,20.2504,1128000.0
2014-06-18 15:30:00,23.0,23.02,23.0,23.02,1714400.0,20.2504,20.268,20.2504,20.268,1714400.0
2014-06-18 15:35:00,23.02,23.06,23.02,23.05,2374000.0,20.268,20.3032,20.268,20.2944,2374000.0
2014-06-18 15:40:00,23.05,23.07,23.04,23.06,1864400.0,20.2944,20.312,20.2856,20.3032,1864400.0
2014-06-18 15:45:00,23.06,23.06,23.05,23.05,2014000.0,20.3032,20.3032,20.2944,20.2944,2014000.0
2014-06-18 15:50:00,23.05,23.06,23.05,23.05,1989200.0,20.2944,20.3032,20.2944,20.2944,1989200.0
2014-06-18 15:55:00,23.06,23.07,23.04,23.04,5856000.0,20.3032,20.312,20.2856,20.2856,5856000.0
2014-06-19 09:30:00,23.07,23.08,23.0,23.01,4635200.0,20.312,20.3208,20.2504,20.2592,4635200.0
2014-06-19 09:35:00,23.01,23.04,22.98,23.0,2680800.0,20.2592,20.2856,20.2328,20.2504,2680800.0
2014-06-19 09:40:00,23.01,23.02,22.99,22.99,2091200.0,20.2592,20.268,20.2416,20.2416,2091200.0
2014-06-19 09:45:00,22.99,23.04,22.98,23.03,2627600.0,20.2416,20.2856,20.2328,20.2768,2627600.0
2014-06-19 09:50:00,23.03,23.03,23.0,23.02,1424000.0,20.2768,20.2768,20.2504,20.268,1424000.0
2014-06-19 09:55:00,23.02,23.03,23.0,23.0,1045600.0,20.268,20.2768,20.2504,20.2504,1045600.0
2014-06-19 10:00:00,23.0,23.01,22.98,22.98,2029600.0,20.2504,20.2592,20.2328,20.2328,2029600.0
2014-06-19 10:05:00,22.98,23.0,22.96,22.99,1680800.0,20.2328,20.2504,20.2152,20.2416,1680800.0
2014-06-19 10:10:00,22.99,23.05,22.98,23.05,2116800.0,20.2416,20.2944,20.2328,20.2944,2116800.0
2014-06-19 10:15:00,23.05,23.07,23.03,23.03,1797200.0,20.2944,20.312,20.2768,20.2768,1797200.0
2014-06-19 10:20:00,23.03,23.05,23.0,23.03,1511600.0,20.2768,20.2944,20.2504,20.2768,1511600.0
2014-06-19 10:25:00,23.03,23.06,23.02,23.06,1363600.0,20.2768,20.3032,20.268,20.3032,1363600.0
2014-06-19 10:30:00,23.06,23.06,23.02,23.03,1280400.0,20.3032,20.3032,20.268,20.2768,1280400.0
2014-06-19 10:35:00,23.02,23.03,23.0,23.02,1197200.0,20.268,20.2768,20.2504,20.268,1197200.0
2014-06-19 10:40:00,23.02,23.02,23.0,23.01,1056800.0,20.268,20.268,20.2504,20.2592,1056800.0
2014-06-19 10:45:00,23.01,23.03,23.0,23.03,922000.0,20.2592,20.2768,20.2504,20.2768,922000.0
2014-06-19 10:50:00,23.02,23.03,23.01,23.01,656400.0,20.268,20.2768,20.2592,20.2592,656400.0
2014-06-19 10:55:00,23.01,23.02,22.97,22.98,1954400.0,20.2592,20.268,20.224,20.2328,1954400.0
2014-06-19 11:00:00,22.98,23.0,22.96,22.97,987600.0,20.2328,20.2504,20.2152,20.224,987600.0
2014-06-19 11:05:00,22.97,22.97,22.95,22.95,1724800.0,20.224,20.224,20.2064,20.2064,1724800.0
2014-06-19 11:10:00,22.95,22.98,22.95,22.98,729200.0,20.2064,20.2328,20.2064,20.2328,729200.0
2014-06-19 11:15:00,22.98,22.98,22.96,22.96,628000.0,20.2328,20.2328,20.2152,20.2152,628000.0
2014-06-19 11:20:00,22.96,22.96,22.93,22.93,1593200.0,20.2152,20.2152,20.1888,20.1888,1593200.0
2014-06-19 11:25:00,22.93,22.93,22.91,22.92,1431600.0,20.1888,20.1888,20.1712,20.18,1431600.0
2014-06-19 11:30:00,22.92,22.94,22.91,22.93,1280800.0,20.18,20.1976,20.1712,20.1888,1280800.0
2014-06-19 11:35:00,22.93,22.93,22.91,22.91,883600.0,20.1888,20.1888,20.1712,20.1712,883600.0
2014-06-19 11:40:00,22.91,22.92,22.9,22.92,816000.0,20.1712,20.18,20.1624,20.18,816000.0
2014-06-19 11:45:00,22.92,22.94,22.92,22.93,910800.0,20.18,20.1976,20.18,20.1888,910800.0
2014-06-19 11:50:00,22.93,22.93,22.91,22.91,710000.0,20.1888,20.1888,20.1712,20.1712,710000.0
2014-06-19 11:55:00,22.91,22.92,22.91,22.92,561600.0,20.1712,20.18,20.1712,20.18,561600.0
2014-06-19 12:00:00,22.92,22.93,22.91,22.93,803200.0,20.18,20.1888,20.1712,20.1888,803200.0
2014-06-19 12:05:00,22.93,22.97,22.92,22.95,1128000.0,20.1888,20.224,20.18,20.2064,1128000.0
2014-06-19 12:10:00,22.95,22.95,22.93,22.95,507200.0,20.2064,20.2064,20.1888,20.2064,507200.0
2014-06-19 12:15:00,22.95,22.95,22.94,22.95,583600.0,20.2064,20.2064,20.1976,20.2064,583600.0
2014-06-19 12:20:00,22.95,22.97,22.94,22.96,602400.0,20.2064,20.224,20.1976,20.2152,602400.0
2014-06-19 12:25:00,22.96,22.96,22.93,22.93,606000.0,20.2152,20.2152,20.1888,20.1888,606000.0
2014-06-19 12:30:00,22.93,22.93,22.91,22.92,780800.0,20.1888,20.1888,20.1712,20.18,780800.0
2014-06-19 12:35:00,22.92,22.92,22.91,22.92,733200.0,20.18,20.18,20.1712,20.18,733200.0
2014-06-19 12:40:00,22.92,22.93,22.91,22.91,814400.0,20.18,20.1888,20.1712,20.1712,814400.0
2014-06-19 12:45:00,22.91,22.91,22.89,22.91,1229600.0,20.1712,20.1712,20.1536,20.1712,1229600.0
2014-06-19 12:50:00,22.91,22.91,22.88,22.89,696800.0,20.1712,20.1712,20.1447,20.1536,696800.0
2014-06-19 12:55:00,22.89,22.9,22.86,22.86,2003600.0,20.1536,20.1624,20.1271,20.1271,2003600.0
2014-06-19 13:00:00,22.86,22.88,22.86,22.87,766800.0,20.1271,20.1447,20.1271,20.1359,766800.0
2014-06-19 13:05:00,22.88,22.88,22.86,22.88,632800.0,20.1447,20.1447,20.1271,20.1447,632800.0
2014-06-19 13:10:00,22.88,22.88,22.86,22.86,1085200.0,20.1447,20.1447,20.1271,20.1271,1085200.0
2014-06-19 13:15:00,22.86,22.88,22.85,22.86,824800.0,20.1271,20.1447,20.1183,20.1271,824800.0
2014-06-19 13:20:00,22.86,22.86,22.85,22.86,1041200.0,20.1271,20.1271,20.1183,20.1271,1041200.0
2014-06-19 13:25:00,22.86,22.88,22.85,22.87,918000.0,20.1271,20.1447,20.1183,20.1359,918000.0
2014-06-19 13:30:00,22.87,22.87,22.84,22.85,1242800.0,20.1359,20.1359,20.1095,20.1183,1242800.0
2014-06-19 13:35:00,22.85,22.89,22.84,22.88,1410800.0,20.1183,20.1536,20.1095,20.1447,1410800.0
2014-06-19 13:40:00,22.88,22.89,22.86,22.87,652000.0,20.1447,20.1536,20.1271,20.1359,652000.0
2014-06-19 13:45:00,22.87,22.87,22.86,22.87,321600.0,20.1359,20.1359,20.1271,20.1359,321600.0
2014-06-19 13:50:00,22.87,22.87,22.86,22.87,543600.0,20.1359,20.1359,20.1271,20.1359,543600.0
2014-06-19 13:55:00,22.86,22.88,22.86,22.88,771200.0,20.1271,20.1447,20.1271,20.1447,771200.0
2014-06-19 14:00:00,22.88,22.88,22.86,22.88,706400.0,20.1447,20.1447,20.1271,20.1447,706400.0
2014-06-19 14:05:00,22.88,22.88,22.86,22.87,690000.0,20.1447,20.1447,20.1271,20.1359,690000.0
2014-06-19 14:10:00,22.86,22.88,22.86,22.88,683600.0,20.1271,20.1447,20.1271,20.1447,683600.0
2014-06-19 14:15:00,22.88,22.88,22.87,22.88,649600.0,20.1447,20.1447,20.1359,20.1447,649600.0
2014-06-19 14:20:00,22.88,22.9,22.87,22.89,1027600.0,20.1447,20.1624,20.1359,20.1536,1027600.0
2014-06-19 14:25:00,22.89,22.9,22.88,22.88,854400.0,20.1536,20.1624,20.1447,20.1447,854400.0
2014-06-19 14:30:00,22.88,22.88,22.87,22.88,806800.0,20.1447,20.1447,20.1359,20.1447,806800.0
2014-06-19 14:35:00,22.88,22.89,22.88,22.89,594400.0,20.1447,20.1536,20.1447,20.1536,594400.0
2014-06-19 14:40:00,22.89,22.89,22.88,22.88,706400.0,20.1536,20.1536,20.1447,20.1447,706400.0
2014-06-19 14:45:00,22.88,22.88,22.86,22.86,1068000.0,20.1447,20.1447,20.1271,20.1271,1068000.0
2014-06-19 14:50:00,22.86,22.87,22.86,22.87,780000.0,20.1271,20.1359,20.1271,20.1359,780000.0
2014-06-19 14:55:00,22.86,22.99,22.86,22.93,8294800.0,20.1271,20.2416,20.1271,20.1888,8294800.0
2014-06-19 15:00:00,22.94,22.98,22.94,22.97,3403200.0,20.1976,20.2328,20.1976,20.224,3403200.0
2014-06-19 15:05:00,22.97,22.97,22.93,22.96,1710400.0,20.224,20.224,20.1888,20.2152,1710400.0
2014-06-19 15:10:00,22.96,23.01,22.95,23.01,4618800.0,20.2152,20.2592,20.2064,20.2592,4618800.0
2014-06-19 15:15:00,23.01,23.02,22.98,22.98,3548800.0,20.2592,20.268,20.2328,20.2328,3548800.0
2014-06-19 15:20:00,22.98,23.01,22.96,23.01,2181200.0,20.2328,20.2592,20.2152,20.2592,2181200.0
2014-06-19 15:25:00,23.01,23.02,22.99,22.99,2354000.0,20.2592,20.268,20.2416,20.2416,2354000.0
2014-06-19 15:30:00,23.0,23.0,22.97,22.97,1834400.0,20.2504,20.2504,20.224,20.224,1834400.0
2014-06-19 15:35:00,22.97,22.97,22.96,22.96,1261600.0,20.224,20.224,20.2152,20.2152,1261600.0
2014-06-19 15:40:00,22.96,22.99,22.95,22.99,1810000.0,20.2152,20.2416,20.2064,20.2416,1810000.0
2014-06-19 15:45:00,22.99,22.99,22.94,22.94,2381600.0,20.2416,20.2416,20.1976,20.1976,2381600.0
2014-06-19 15:50:00,22.94,22.98,22.94,22.94,3670000.0,20.1976,20.2328,20.1976,20.1976,3670000.0
2014-06-19 15:55:00,22.94,22.96,22.92,22.96,7482400.0,20.1976,20.2152,20.18,20.2152,7482400.0
2014-06-20 09:30:00,22.97,22.99,22.9,22.92,51754000.0,20.224,20.2416,20.1624,20.18,51754000.0
2014-06-20 09:35:00,22.92,22.94,22.87,22.93,3125200.0,20.18,20.1976,20.1359,20.1888,3125200.0
2014-06-20 09:40:00,22.93,22.95,22.89,22.94,2414400.0,20.1888,20.2064,20.1536,20.1976,2414400.0
2014-06-20 09:45:00,22.93,23.0,22.93,22.99,2710000.0,20.1888,20.2504,20.1888,20.2416,2710000.0
2014-06-20 09:50:00,22.99,23.13,22.99,23.11,8628800.0,20.2416,20.3649,20.2416,20.3473,8628800.0
2014-06-20 09:55:00,23.1,23.14,23.08,23.1,4852400.0,20.3384,20.3737,20.3208,20.3384,4852400.0
2014-06-20 10:00:00,23.1,23.13,23.07,23.08,4733600.0,20.3384,20.3649,20.312,20.3208,4733600.0
2014-06-20 10:05:00,23.08,23.1,23.03,23.04,3752400.0,20.3208,20.3384,20.2768,20.2856,3752400.0
2014-06-20 10:10:00,23.04,23.09,23.04,23.09,2544800.0,20.2856,20.3296,20.2856,20.3296,2544800.0
2014-06-20 10:15:00,23.09,23.09,23.07,23.07,2333200.0,20.3296,20.3296,20.312,20.312,2333200.0
2014-06-20 10:20:00,23.07,23.09,23.05,23.07,3024800.0,20.312,20.3296,20.2944,20.312,3024800.0
2014-06-20 10:25:00,23.07,23.07,23.03,23.05,2959600.0,20.312,20.312,20.2768,20.2944,2959600.0
2014-06-20 10:30:00,23.05,23.06,23.01,23.02,2238000.0,20.2944,20.3032,20.2592,20.268,2238000.0
2014-06-20 10:35:00,23.02,23.03,23.0,23.02,2512800.0,20.268,20.2768,20.2504,20.268,2512800.0
2014-06-20 10:40:00,23.02,23.03,23.01,23.03,1676000.0,20.268,20.2768,20.2592,20.2768,1676000.0
2014-06-20 10:45:00,23.03,23.03,23.02,23.03,1190800.0,20.2768,20.2768,20.268,20.2768,1190800.0
2014-06-20 10:50:00,23.03,23.03,23.0,23.0,2134400.0,20.2768,20.2768,20.2504,20.2504,2134400.0
2014-06-20 10:55:00,23.0,23.01,22.98,23.0,2073200.0,20.2504,20.2592,20.2328,20.2504,2073200.0
2014-06-20 11:00:00,23.0,23.06,23.0,23.06,1708800.0,20.2504,20.3032,20.2504,20.3032,1708800.0
2014-06-20 11:05:00,23.06,23.06,23.02,23.02,1745600.0,20.3032,20.3032,20.268,20.268,1745600.0
2014-06-20 11:10:00,23.02,23.03,23.02,23.02,781600.0,20.268,20.2768,20.268,20.268,781600.0
2014-06-20 11:15:00,23.02,23.04,23.02,23.03,837200.0,20.268,20.2856,20.268,20.2768,837200.0
2014-06-20 11:20:00,23.03,23.03,23.01,23.01,877600.0,20.2768,20.2768,20.2592,20.2592,877600.0
2014-06-20 11:25:00,23.01,23.03,23.0,23.0,1770800.0,20.2592,20.2768,20.2504,20.2504,1770800.0
2014-06-20 11:30:00,23.0,23.03,23.0,23.02,1045600.0,20.2504,20.2768,20.2504,20.268,1045600.0
2014-06-20 11:35:00,23.02,23.03,23.0,23.0,1133600.0,20.268,20.2768,20.2504,20.2504,1133600.0
2014-06-20 11:40:00,23.01,23.01,22.99,23.0,1381200.0,20.2592,20.2592,20.2416,20.2504,1381200.0
2014-06-20 11:45:00,23.0,23.0,22.99,22.99,956800.0,20.2504,20.2504,20.2416,20.2416,956800.0
2014-06-20 11:50:00,22.99,23.0,22.95,22.99,3050800.0,20.2416,20.2504,20.2064,20.2416,3050800.0
2014-06-20 11:55:00,22.99,23.0,22.97,22.98,1064400.0,20.2416,20.2504,20.224,20.2328,1064400.0
2014-06-20 12:00:00,22.98,22.98,22.96,22.97,972400.0,20.2328,20.2328,20.2152,20.224,972400.0
2014-06-20 12:05:00,22.97,22.97,22.94,22.96,1722000.0,20.224,20.224,20.1976,20.2152,1722000.0
2014-06-20 12:10:00,22.96,22.97,22.95,22.95,891600.0,20.2152,20.224,20.2064,20.2064,891600.0
2014-06-20 12:15:00,22.95,22.96,22.94,22.94,1057200.0,20.2064,20.2152,20.1976,20.1976,1057200.0
2014-06-20 12:20:00,22.94,22.94,22.91,22.91,1348400.0,20.1976,20.1976,20.1712,20.1712,1348400.0
2014-06-20 12:25:00,22.91,22.93,22.91,22.93,1504000.0,20.1712,20.1888,20.1712,20.1888,1504000.0
2014-06-20 12:30:00,22.93,22.95,22.93,22.94,1182400.0,20.1888,20.2064,20.1888,20.1976,1182400.0
2014-06-20 12:35:00,22.93,22.94,22.92,22.92,798000.0,20.1888,20.1976,20.18,20.18,798000.0
2014-06-20 12:40:00,22.92,22.97,22.92,22.96,1313200.0,20.18,20.224,20.18,20.2152,1313200.0
2014-06-20 12:45:00,22.96,22.96,22.94,22.94,808000.0,20.2152,20.2152,20.1976,20.1976,808000.0
2014-06-20 12:50:00,22.94,22.99,22.93,22.99,1427600.0,20.1976,20.2416,20.1888,20.2416,1427600.0
2014-06-20 12:55:00,22.99,23.0,22.98,22.98,1350800.0,20.2416,20.2504,20.2328,20.2328,1350800.0
2014-06-20 13:00:00,22.98,22.99,22.97,22.97,762000.0,20.2328,20.2416,20.224,20.224,762000.0
2014-06-20 13:05:00,22.97,22.99,22.97,22.98,1056800.0,20.224,20.2416,20.224,20.2328,1056800.0
2014-06-20 13:10:00,22.98,23.0,22.97,23.0,895200.0,20.2328,20.2504,20.224,20.2504,895200.0
2014-06-20 13:15:00,23.0,23.0,22.98,22.98,966400.0,20.2504,20.2504,20.2328,20.2328,966400.0
2014-06-20 13:20:00,22.98,22.98,22.95,22.97,1044400.0,20.2328,20.2328,20.2064,20.224,1044400.0
2014-06-20 13:25:00,22.97,22.98,22.95,22.96,786000.0,20.224,20.2328,20.2064,20.2152,786000.0
2014-06-20 13:30:00,22.96,22.96,22.93,22.94,1045200.0,20.2152,20.2152,20.1888,20.1976,1045200.0
2014-06-20 13:35:00,22.94,22.95,22.94,22.94,686000.0,20.1976,20.2064,20.1976,20.1976,686000.0
2014-06-20 13:40:00,22.94,22.95,22.93,22.93,741200.0,20.1976,20.2064,20.1888,20.1888,741200.0
2014-06-20 13:45:00,22.93,22.95,22.93,22.95,696800.0,20.1888,20.2064,20.1888,20.2064,696800.0
2014-06-20 13:50:00,22.94,22.96,22.94,22.96,879200.0,20.1976,20.2152,20.1976,20.2152,879200.0
2014-06-20 13:55:00,22.96,22.96,22.95,22.95,659600.0,20.2152,20.2152,20.2064,20.2064,659600.0
2014-06-20 14:00:00,22.95,22.96,22.94,22.95,836800.0,20.2064,20.2152,20.1976,20.2064,836800.0
2014-06-20 14:05:00,22.95,22.96,22.95,22.96,854000.0,20.2064,20.2152,20.2064,20.2152,854000.0
2014-06-20 14:10:00,22.96,22.97,22.96,22.96,945600.0,20.2152,20.224,20.2152,20.2152,945600.0
2014-06-20 14:15:00,22.97,22.97,22.96,22.96,808800.0,20.224,20.224,20.2152,20.2152,808800.0
2014-06-20 14:20:00,22.97,22.97,22.95,22.97,1053200.0,20.224,20.224,20.2064,20.224,1053200.0
2014-06-20 14:25:00,22.96,22.97,22.96,22.97,778000.0,20.2152,20.224,20.2152,20.224,778000.0
2014-06-20 14:30:00,22.97,22.97,22.95,22.96,786000.0,20.224,20.224,20.2064,20.2152,786000.0
2014-06-20 14:35:00,22.96,22.97,22.96,22.96,847600.0,20.2152,20.224,20.2152,20.2152,847600.0
2014-06-20 14:40:00,22.96,22.96,22.95,22.96,840800.0,20.2152,20.2152,20.2064,20.2152,840800.0
2014-06-20 14:45:00,22.95,22.96,22.94,22.94,1237200.0,20.2064,20.2152,20.1976,20.1976,1237200.0
2014-06-20 14:50:00,22.94,22.94,22.93,22.93,1004000.0,20.1976,20.1976,20.1888,20.1888,1004000.0
2014-06-20 14:55:00,22.93,22.94,22.93,22.93,1346800.0,20.1888,20.1976,20.1888,20.1888,1346800.0
2014-06-20 15:00:00,22.93,22.93,22.92,22.92,1279200.0,20.1888,20.1888,20.18,20.18,1279200.0
2014-06-20 15:05:00,22.92,22.92,22.9,22.91,1492800.0,20.18,20.18,20.1624,20.1712,1492800.0
2014-06-20 15:10:00,22.91,22.92,22.91,22.91,1821200.0,20.1712,20.18,20.1712,20.1712,1821200.0
2014-06-20 15:15:00,22.91,22.92,22.9,22.91,1932000.0,20.1712,20.18,20.1624,20.1712,1932000.0
2014-06-20 15:20:00,22.9,22.91,22.9,22.9,1928400.0,20.1624,20.1712,20.1624,20.1624,1928400.0
2014-06-20 15:25:00,22.9,22.91,22.9,22.9,1666800.0,20.1624,20.1712,20.1624,20.1624,1666800.0
2014-06-20 15:30:00,22.91,22.95,22.9,22.93,3744800.0,20.1712,20.2064,20.1624,20.1888,3744800.0
2014-06-20 15:35:00,22.94,22.94,22.91,22.91,3054800.0,20.1976,20.1976,20.1712,20.1712,3054800.0
2014-06-20 15:40:00,22.91,22.91,22.89,22.89,3673600.0,20.1712,20.1712,20.1536,20.1536,3673600.0
2014-06-20 15:45:00,22.89,22.89,22.86,22.86,5270400.0,20.1536,20.1536,20.1271,20.1271,5270400.0
2014-06-20 15:50:00,22.86,22.86,22.81,22.84,12366800.0,20.1271,20.1271,20.0831,20.1095,12366800.0
2014-06-20 15:55:00,22.84,22.84,22.75,22.75,25868400.0,20.1095,20.1095,20.0303,20.0303,25868400.0
2014-06-23 09:30:00,22.83,22.91,22.8,22.83,7724800.0,20.1007,20.1712,20.0743,20.1007,7724800.0
2014-06-23 09:35:00,22.83,22.85,22.78,22.81,3464400.0,20.1007,20.1183,20.0567,20.0831,3464400.0
2014-06-23 09:40:00,22.81,22.86,22.75,22.76,3960800.0,20.0831,20.1271,20.0303,20.0391,3960800.0
2014-06-23 09:45:00,22.75,22.82,22.75,22.79,3722800.0,20.0303,20.0919,20.0303,20.0655,3722800.0
2014-06-23 09:50:00,22.78,22.79,22.76,22.77,2400400.0,20.0567,20.0655,20.0391,20.0479,2400400.0
2014-06-23 09:55:00,22.77,22.77,22.66,22.67,6130400.0,20.0479,20.0479,19.951,19.9599,6130400.0
2014-06-23 10:00:00,22.67,22.7,22.65,22.68,3991200.0,19.9599,19.9863,19.9422,19.9687,3991200.0
2014-06-23 10:05:00,22.68,22.72,22.67,22.72,2928400.0,19.9687,20.0039,19.9599,20.0039,2928400.0
2014-06-23 10:10:00,22.72,22.74,22.69,22.74,3625200.0,20.0039,20.0215,19.9775,20.0215,3625200.0
2014-06-23 10:15:00,22.73,22.77,22.73,22.73,3018400.0,20.0127,20.0479,20.0127,20.0127,3018400.0
2014-06-23 10:20:00,22.73,22.78,22.7,22.77,3039200.0,20.0127,20.0567,19.9863,20.0479,3039200.0
2014-06-23 10:25:00,22.77,22.79,22.73,22.75,2515200.0,20.0479,20.0655,20.0127,20.0303,2515200.0
2014-06-23 10:30:00,22.75,22.76,22.73,22.73,1600400.0,20.0303,20.0391,20.0127,20.0127,1600400.0
2014-06-23 10:35:00,22.73,22.73,22.69,22.69,1678400.0,20.0127,20.0127,19.9775,19.9775,1678400.0
2014-06-23 10:40:00,22.69,22.73,22.69,22.71,1462800.0,19.9775,20.0127,19.9775,19.9951,1462800.0
2014-06-23 10:45:00,22.7,22.74,22.69,22.71,1389200.0,19.9863,20.0215,19.9775,19.9951,1389200.0
2014-06-23 10:50:00,22.71,22.71,22.67,22.68,1931600.0,19.9951,19.9951,19.9599,19.9687,1931600.0
2014-06-23 10:55:00,22.68,22.7,22.68,22.68,1405600.0,19.9687,19.9863,19.9687,19.9687,1405600.0
2014-06-23 11:00:00,22.68,22.68,22.67,22.68,1118000.0,19.9687,19.9687,19.9599,19.9687,1118000.0
2014-06-23 11:05:00,22.68,22.71,22.67,22.71,1333600.0,19.9687,19.9951,19.9599,19.9951,1333600.0
2014-06-23 11:10:00,22.71,22.71,22.69,22.7,1295600.0,19.9951,19.9951,19.9775,19.9863,1295600.0
2014-06-23 11:15:00,22.7,22.7,22.68,22.69,968400.0,19.9863,19.9863,19.9687,19.9775,968400.0
2014-06-23 11:20:00,22.69,22.74,22.69,22.74,1876800.0,19.9775,20.0215,19.9775,20.0215,1876800.0
2014-06-23 11:25:00,22.73,22.74,22.72,22.73,1168800.0,20.0127,20.0215,20.0039,20.0127,1168800.0
2014-06-23 11:30:00,22.73,22.74,22.69,22.7,2325600.0,20.0127,20.0215,19.9775,19.9863,2325600.0
2014-06-23 11:35:00,22.7,22.7,22.68,22.7,1211200.0,19.9863,19.9863,19.9687,19.9863,1211200.0
2014-06-23 11:40:00,22.7,22.71,22.68,22.71,1292800.0,19.9863,19.9951,19.9687,19.9951,1292800.0
2014-06-23 11:45:00,22.71,22.72,22.7,22.71,903200.0,19.9951,20.0039,19.9863,19.9951,903200.0
2014-06-23 11:50:00,22.71,22.72,22.7,22.72,802400.0,19.9951,20.0039,19.9863,20.0039,802400.0
2014-06-23 11:55:00,22.72,22.74,22.71,22.74,1192800.0,20.0039,20.0215,19.9951,20.0215,1192800.0
2014-06-23 12:00:00,22.74,22.76,22.73,22.76,1219600.0,20.0215,20.0391,20.0127,20.0391,1219600.0
2014-06-23 12:05:00,22.76,22.8,22.75,22.79,3316400.0,20.0391,20.0743,20.0303,20.0655,3316400.0
2014-06-23 12:10:00,22.79,22.8,22.78,22.8,1249200.0,20.0655,20.0743,20.0567,20.0743,1249200.0
2014-06-23 12:15:00,22.8,22.8,22.75,22.76,1069600.0,20.0743,20.0743,20.0303,20.0391,1069600.0
2014-06-23 12:20:00,22.76,22.77,22.75,22.75,772400.0,20.0391,20.0479,20.0303,20.0303,772400.0
2014-06-23 12:25:00,22.75,22.77,22.75,22.77,832800.0,20.0303,20.0479,20.0303,20.0479,832800.0
2014-06-23 12:30:00,22.77,22.79,22.77,22.79,866000.0,20.0479,20.0655,20.0479,20.0655,866000.0
2014-06-23 12:35:00,22.79,22.79,22.76,22.76,585600.0,20.0655,20.0655,20.0391,20.0391,585600.0
2014-06-23 12:40:00,22.76,22.77,22.73,22.77,1356800.0,20.0391,20.0479,20.0127,20.0479,1356800.0
2014-06-23 12:45:00,22.77,22.77,22.75,22.76,970800.0,20.0479,20.0479,20.0303,20.0391,970800.0
2014-06-23 12:50:00,22.76,22.77,22.75,22.77,979200.0,20.0391,20.0479,20.0303,20.0479,979200.0
2014-06-23 12:55:00,22.77,22.77,22.75,22.77,873200.0,20.0479,20.0479,20.0303,20.0479,873200.0
2014-06-23 13:00:00,22.77,22.77,22.76,22.76,944000.0,20.0479,20.0479,20.0391,20.0391,944000.0
2014-06-23 13:05:00,22.76,22.76,22.75,22.75,581600.0,20.0391,20.0391,20.0303,20.0303,581600.0
2014-06-23 13:10:00,22.75,22.75,22.74,22.74,792800.0,20.0303,20.0303,20.0215,20.0215,792800.0
2014-06-23 13:15:00,22.74,22.74,22.72,22.73,860800.0,20.0215,20.0215,20.0039,20.0127,860800.0
2014-06-23 13:20:00,22.73,22.75,22.73,22.73,808400.0,20.0127,20.0303,20.0127,20.0127,808400.0
2014-06-23 13:25:00,22.73,22.73,22.72,22.73,785200.0,20.0127,20.0127,20.0039,20.0127,785200.0
2014-06-23 13:30:00,22.73,22.73,22.71,22.71,870000.0,20.0127,20.0127,19.9951,19.9951,870000.0
2014-06-23 13:35:00,22.71,22.72,22.71,22.71,635200.0,19.9951,20.0039,19.9951,19.9951,635200.0
2014-06-23 13:40:00,22.71,22.72,22.71,22.72,762400.0,19.9951,20.0039,19.9951,20.0039,762400.0
2014-06-23 13:45:00,22.71,22.73,22.71,22.71,815200.0,19.9951,20.0127,19.9951,19.9951,815200.0
2014-06-23 13:50:00,22.72,22.73,22.71,22.71,733600.0,20.0039,20.0127,19.9951,19.9951,733600.0
2014-06-23 13:55:00,22.71,22.71,22.68,22.69,1175600.0,19.9951,19.9951,19.9687,19.9775,1175600.0
2014-06-23 14:00:00,22.69,22.7,22.68,22.69,789600.0,19.9775,19.9863,19.9687,19.9775,789600.0
2014-06-23 14:05:00,22.69,22.71,22.69,22.71,890800.0,19.9775,19.9951,19.9775,19.9951,890800.0
2014-06-23 14:10:00,22.71,22.73,22.7,22.73,1050800.0,19.9951,20.0127,19.9863,20.0127,1050800.0
2014-06-23 14:15:00,22.73,22.73,22.71,22.73,802000.0,20.0127,20.0127,19.9951,20.0127,802000.0
2014-06-23 14:20:00,22.73,22.74,22.72,22.74,979200.0,20.0127,20.0215,20.0039,20.0215,979200.0
2014-06-23 14:25:00,22.74,22.74,22.72,22.73,599200.0,20.0215,20.0215,20.0039,20.0127,599200.0
2014-06-23 14:30:00,22.73,22.74,22.73,22.73,788800.0,20.0127,20.0215,20.0127,20.0127,788800.0
2014-06-23 14:35:00,22.73,22.73,22.72,22.73,566800.0,20.0127,20.0127,20.0039,20.0127,566800.0
2014-06-23 14:40:00,22.73,22.74,22.73,22.74,1052400.0,20.0127,20.0215,20.0127,20.0215,1052400.0
2014-06-23 14:45:00,22.73,22.74,22.68,22.69,1524400.0,20.0127,20.0215,19.9687,19.9775,1524400.0
2014-06-23 14:50:00,22.69,22.71,22.69,22.71,820800.0,19.9775,19.9951,19.9775,19.9951,820800.0
2014-06-23 14:55:00,22.71,22.71,22.7,22.71,910800.0,19.9951,19.9951,19.9863,19.9951,910800.0
2014-06-23 15:00:00,22.71,22.72,22.71,22.71,912400.0,19.9951,20.0039,19.9951,19.9951,912400.0
2014-06-23 15:05:00,22.71,22.72,22.69,22.69,746400.0,19.9951,20.0039,19.9775,19.9775,746400.0
2014-06-23 15:10:00,22.69,22.7,22.68,22.68,1295600.0,19.9775,19.9863,19.9687,19.9687,1295600.0
2014-06-23 15:15:00,22.68,22.69,22.68,22.69,970400.0,19.9687,19.9775,19.9687,19.9775,970400.0
2014-06-23 15:20:00,22.69,22.7,22.68,22.68,960400.0,19.9775,19.9863,19.9687,19.9687,960400.0
2014-06-23 15:25:00,22.69,22.69,22.68,22.69,1056800.0,19.9775,19.9775,19.9687,19.9775,1056800.0
2014-06-23 15:30:00,22.69,22.72,22.68,22.72,2173600.0,19.9775,20.0039,19.9687,20.0039,2173600.0
2014-06-23 15:35:00,22.72,22.72,22.69,22.7,1288800.0,20.0039,20.0039,19.9775,19.9863,1288800.0
2014-06-23 15:40:00,22.69,22.7,22.68,22.68,1424800.0,19.9775,19.9863,19.9687,19.9687,1424800.0
2014-06-23 15:45:00,22.68,22.7,22.68,22.69,1837600.0,19.9687,19.9863,19.9687,19.9775,1837600.0
2014-06-23 15:50:00,22.68,22.71,22.68,22.7,3929200.0,19.9687,19.9951,19.9687,19.9863,3929200.0
2014-06-23 15:55:00,22.7,22.71,22.69,22.7,4532800.0,19.9863,19.9951,19.9775,19.9863,4532800.0
2014-06-24 09:30:00,22.7,22.83,22.66,22.78,7538800.0,19.9863,20.1007,19.951,20.0567,7538800.0
2014-06-24 09:35:00,22.78,22.81,22.76,22.78,3555600.0,20.0567,20.0831,20.0391,20.0567,3555600.0
2014-06-24 09:40:00,22.78,22.82,22.77,22.8,3060800.0,20.0567,20.0919,20.0479,20.0743,3060800.0
2014-06-24 09:45:00,22.8,22.83,22.78,22.78,2881600.0,20.0743,20.1007,20.0567,20.0567,2881600.0
2014-06-24 09:50:00,22.78,22.78,22.75,22.77,1764400.0,20.0567,20.0567,20.0303,20.0479,1764400.0
2014-06-24 09:55:00,22.76,22.79,22.76,22.79,1460400.0,20.0391,20.0655,20.0391,20.0655,1460400.0
2014-06-24 10:00:00,22.79,22.86,22.79,22.84,3180000.0,20.0655,20.1271,20.0655,20.1095,3180000.0
2014-06-24 10:05:00,22.84,22.86,22.83,22.86,3335600.0,20.1095,20.1271,20.1007,20.1271,3335600.0
2014-06-24 10:10:00,22.86,22.89,22.84,22.88,3488000.0,20.1271,20.1536,20.1095,20.1447,3488000.0
2014-06-24 10:15:00,22.87,22.88,22.84,22.85,2456800.0,20.1359,20.1447,20.1095,20.1183,2456800.0
2014-06-24 10:20:00,22.85,22.88,22.84,22.84,1541200.0,20.1183,20.1447,20.1095,20.1095,1541200.0
2014-06-24 10:25:00,22.84,22.88,22.84,22.88,2446800.0,20.1095,20.1447,20.1095,20.1447,2446800.0
2014-06-24 10:30:00,22.88,22.91,22.81,22.91,2840000.0,20.1447,20.1712,20.0831,20.1712,2840000.0
2014-06-24 10:35:00,22.91,22.91,22.89,22.89,2129600.0,20.1712,20.1712,20.1536,20.1536,2129600.0
2014-06-24 10:40:00,22.89,22.89,22.86,22.86,1293600.0,20.1536,20.1536,20.1271,20.1271,1293600.0
2014-06-24 10:45:00,22.86,22.88,22.86,22.86,1334000.0,20.1271,20.1447,20.1271,20.1271,1334000.0
2014-06-24 10:50:00,22.87,22.88,22.86,22.88,1404000.0,20.1359,20.1447,20.1271,20.1447,1404000.0
2014-06-24 10:55:00,22.88,22.88,22.87,22.87,1044800.0,20.1447,20.1447,20.1359,20.1359,1044800.0
2014-06-24 11:00:00,22.88,22.91,22.87,22.9,1896000.0,20.1447,20.1712,20.1359,20.1624,1896000.0
2014-06-24 11:05:00,22.91,22.91,22.88,22.91,1684400.0,20.1712,20.1712,20.1447,20.1712,1684400.0
2014-06-24 11:10:00,22.9,22.93,22.9,22.91,2245200.0,20.1624,20.1888,20.1624,20.1712,2245200.0
2014-06-24 11:15:00,22.9,22.91,22.86,22.89,2124800.0,20.1624,20.1712,20.1271,20.1536,2124800.0
2014-06-24 11:20:00,22.89,22.89,22.86,22.89,1191600.0,20.1536,20.1536,20.1271,20.1536,1191600.0
2014-06-24 11:25:00,22.89,22.92,22.89,22.92,1457600.0,20.1536,20.18,20.1536,20.18,1457600.0
2014-06-24 11:30:00,22.92,22.92,22.89,22.9,1184400.0,20.18,20.18,20.1536,20.1624,1184400.0
2014-06-24 11:35:00,22.9,22.9,22.87,22.88,1308800.0,20.1624,20.1624,20.1359,20.1447,1308800.0
2014-06-24 11:40:00,22.88,22.89,22.88,22.88,612000.0,20.1447,20.1536,20.1447,20.1447,612000.0
2014-06-24 11:45:00,22.88,22.89,22.87,22.87,727600.0,20.1447,20.1536,20.1359,20.1359,727600.0
2014-06-24 11:50:00,22.87,22.88,22.85,22.86,880800.0,20.1359,20.1447,20.1183,20.1271,880800.0
2014-06-24 11:55:00,22.86,22.87,22.86,22.87,758400.0,20.1271,20.1359,20.1271,20.1359,758400.0
2014-06-24 12:00:00,22.86,22.88,22.86,22.86,686800.0,20.1271,20.1447,20.1271,20.1271,686800.0
2014-06-24 12:05:00,22.86,22.87,22.86,22.87,602800.0,20.1271,20.1359,20.1271,20.1359,602800.0
2014-06-24 12:10:00,22.86,22.86,22.86,22.86,927600.0,20.1271,20.1271,20.1271,20.1271,927600.0
2014-06-24 12:15:00,22.86,22.86,22.86,22.86,441200.0,20.1271,20.1271,20.1271,20.1271,441200.0
2014-06-24 12:20:00,22.86,22.86,22.86,22.86,497600.0,20.1271,20.1271,20.1271,20.1271,497600.0
2014-06-24 12:25:00,22.86,22.89,22.86,22.89,1238000.0,20.1271,20.1536,20.1271,20.1536,1238000.0
2014-06-24 12:30:00,22.89,22.91,22.88,22.91,1606000.0,20.1536,20.1712,20.1447,20.1712,1606000.0
2014-06-24 12:35:00,22.91,22.91,22.88,22.89,629600.0,20.1712,20.1712,20.1447,20.1536,629600.0
2014-06-24 12:40:00,22.89,22.89,22.87,22.88,591600.0,20.1536,20.1536,20.1359,20.1447,591600.0
2014-06-24 12:45:00,22.88,22.92,22.86,22.91,1449200.0,20.1447,20.18,20.1271,20.1712,1449200.0
2014-06-24 12:50:00,22.91,22.91,22.88,22.9,1024000.0,20.1712,20.1712,20.1447,20.1624,1024000.0
2014-06-24 12:55:00,22.89,22.9,22.86,22.89,1000000.0,20.1536,20.1624,20.1271,20.1536,1000000.0
2014-06-24 13:00:00,22.89,22.89,22.86,22.87,850800.0,20.1536,20.1536,20.1271,20.1359,850800.0
2014-06-24 13:05:00,22.87,22.88,22.85,22.86,1512400.0,20.1359,20.1447,20.1183,20.1271,1512400.0
2014-06-24 13:10:00,22.86,22.87,22.84,22.84,1110000.0,20.1271,20.1359,20.1095,20.1095,1110000.0
2014-06-24 13:15:00,22.84,22.85,22.83,22.83,1623600.0,20.1095,20.1183,20.1007,20.1007,1623600.0
2014-06-24 13:20:00,22.83,22.83,22.8,22.81,2109200.0,20.1007,20.1007,20.0743,20.0831,2109200.0
2014-06-24 13:25:00,22.82,22.85,22.81,22.84,1232800.0,20.0919,20.1183,20.0831,20.1095,1232800.0
2014-06-24 13:30:00,22.84,22.87,22.84,22.87,1272400.0,20.1095,20.1359,20.1095,20.1359,1272400.0
2014-06-24 13:35:00,22.87,22.88,22.85,22.88,970400.0,20.1359,20.1447,20.1183,20.1447,970400.0
2014-06-24 13:40:00,22.88,22.89,22.88,22.88,640000.0,20.1447,20.1536,20.1447,20.1447,640000.0
2014-06-24 13:45:00,22.88,22.88,22.87,22.87,735600.0,20.1447,20.1447,20.1359,20.1359,735600.0
2014-06-24 13:50:00,22.87,22.88,22.87,22.88,542400.0,20.1359,20.1447,20.1359,20.1447,542400.0
2014-06-24 13:55:00,22.88,22.88,22.85,22.85,1072800.0,20.1447,20.1447,20.1183,20.1183,1072800.0
2014-06-24 14:00:00,22.86,22.86,22.83,22.85,1003200.0,20.1271,20.1271,20.1007,20.1183,1003200.0
2014-06-24 14:05:00,22.85,22.85,22.83,22.83,456400.0,20.1183,20.1183,20.1007,20.1007,456400.0
2014-06-24 14:10:00,22.83,22.85,22.82,22.83,635200.0,20.1007,20.1183,20.0919,20.1007,635200.0
2014-06-24 14:15:00,22.83,22.83,22.8,22.82,1336800.0,20.1007,20.1007,20.0743,20.0919,1336800.0
2014-06-24 14:20:00,22.82,22.85,22.82,22.83,832400.0,20.0919,20.1183,20.0919,20.1007,832400.0
2014-06-24 14:25:00,22.83,22.83,22.8,22.8,1021600.0,20.1007,20.1007,20.0743,20.0743,1021600.0
2014-06-24 14:30:00,22.8,22.82,22.79,22.79,919200.0,20.0743,20.0919,20.0655,20.0655,919200.0
2014-06-24 14:35:00,22.79,22.81,22.79,22.79,982000.0,20.0655,20.0831,20.0655,20.0655,982000.0
2014-06-24 14:40:00,22.79,22.8,22.79,22.79,626400.0,20.0655,20.0743,20.0655,20.0655,626400.0
2014-06-24 14:45:00,22.79,22.82,22.79,22.8,1327200.0,20.0655,20.0919,20.0655,20.0743,1327200.0
2014-06-24 14:50:00,22.8,22.8,22.78,22.79,828800.0,20.0743,20.0743,20.0567,20.0655,828800.0
2014-06-24 14:55:00,22.79,22.8,22.78,22.78,938400.0,20.0655,20.0743,20.0567,20.0567,938400.0
2014-06-24 15:00:00,22.78,22.78,22.73,22.74,2473200.0,20.0567,20.0567,20.0127,20.0215,2473200.0
2014-06-24 15:05:00,22.74,22.75,22.73,22.73,1664000.0,20.0215,20.0303,20.0127,20.0127,1664000.0
2014-06-24 15:10:00,22.73,22.73,22.68,22.69,3102800.0,20.0127,20.0127,19.9687,19.9775,3102800.0
2014-06-24 15:15:00,22.69,22.71,22.68,22.68,2227600.0,19.9775,19.9951,19.9687,19.9687,2227600.0
2014-06-24 15:20:00,22.68,22.68,22.64,22.66,2230000.0,19.9687,19.9687,19.9334,19.951,2230000.0
2014-06-24 15:25:00,22.66,22.67,22.64,22.65,2361200.0,19.951,19.9599,19.9334,19.9422,2361200.0
2014-06-24 15:30:00,22.65,22.68,22.65,22.66,2890400.0,19.9422,19.9687,19.9422,19.951,2890400.0
2014-06-24 15:35:00,22.66,22.67,22.55,22.55,5708000.0,19.951,19.9599,19.8542,19.8542,5708000.0
2014-06-24 15:40:00,22.55,22.61,22.55,22.6,3452800.0,19.8542,19.907,19.8542,19.8982,3452800.0
2014-06-24 15:45:00,22.6,22.63,22.59,22.62,2538400.0,19.8982,19.9246,19.8894,19.9158,2538400.0
2014-06-24 15:50:00,22.62,22.62,22.55,22.55,4167200.0,19.9158,19.9158,19.8542,19.8542,4167200.0
2014-06-24 15:55:00,22.55,22.59,22.55,22.57,6702400.0,19.8542,19.8894,19.8542,19.8718,6702400.0
2014-06-25 09:30:00,22.56,22.59,22.41,22.46,11459600.0,19.863,19.8894,19.7309,19.775,11459600.0
2014-06-25 09:35:00,22.46,22.57,22.45,22.53,6511200.0,19.775,19.8718,19.7662,19.8366,6511200.0
2014-06-25 09:40:00,22.54,22.58,22.52,22.58,2299200.0,19.8454,19.8806,19.8278,19.8806,2299200.0
2014-06-25 09:45:00,22.58,22.58,22.53,22.54,2364000.0,19.8806,19.8806,19.8366,19.8454,2364000.0
2014-06-25 09:50:00,22.54,22.62,22.54,22.61,2753200.0,19.8454,19.9158,19.8454,19.907,2753200.0
2014-06-25 09:55:00,22.61,22.68,22.58,22.64,3292000.0,19.907,19.9687,19.8806,19.9334,3292000.0
2014-06-25 10:00:00,22.64,22.64,22.53,22.56,3294400.0,19.9334,19.9334,19.8366,19.863,3294400.0
2014-06-25 10:05:00,22.56,22.58,22.54,22.56,1845600.0,19.863,19.8806,19.8454,19.863,1845600.0
2014-06-25 10:10:00,22.56,22.58,22.53,22.55,1835600.0,19.863,19.8806,19.8366,19.8542,1835600.0
2014-06-25 10:15:00,22.55,22.56,22.5,22.5,2187200.0,19.8542,19.863,19.8102,19.8102,2187200.0
2014-06-25 10:20:00,22.5,22.53,22.48,22.48,2072000.0,19.8102,19.8366,19.7926,19.7926,2072000.0
2014-06-25 10:25:00,22.49,22.5,22.48,22.49,1435200.0,19.8014,19.8102,19.7926,19.8014,1435200.0
2014-06-25 10:30:00,22.49,22.49,22.47,22.47,1749600.0,19.8014,19.8014,19.7838,19.7838,1749600.0
2014-06-25 10:35:00,22.47,22.47,22.44,22.44,2926400.0,19.7838,19.7838,19.7573,19.7573,2926400.0
2014-06-25 10:40:00,22.44,22.47,22.42,22.47,3306400.0,19.7573,19.7838,19.7397,19.7838,3306400.0
2014-06-25 10:45:00,22.47,22.49,22.46,22.47,1854000.0,19.7838,19.8014,19.775,19.7838,1854000.0
2014-06-25 10:50:00,22.47,22.48,22.45,22.47,1322400.0,19.7838,19.7926,19.7662,19.7838,1322400.0
2014-06-25 10:55:00,22.47,22.52,22.46,22.52,1974000.0,19.7838,19.8278,19.775,19.8278,1974000.0
2014-06-25 11:00:00,22.52,22.53,22.5,22.52,1577600.0,19.8278,19.8366,19.8102,19.8278,1577600.0
2014-06-25 11:05:00,22.52,22.59,22.52,22.58,2166400.0,19.8278,19.8894,19.8278,19.8806,2166400.0
2014-06-25 11:10:00,22.58,22.61,22.58,22.6,2114400.0,19.8806,19.907,19.8806,19.8982,2114400.0
2014-06-25 11:15:00,22.6,22.6,22.53,22.53,2143600.0,19.8982,19.8982,19.8366,19.8366,2143600.0
2014-06-25 11:20:00,22.53,22.57,22.53,22.57,1375600.0,19.8366,19.8718,19.8366,19.8718,1375600.0
2014-06-25 11:25:00,22.57,22.61,22.56,22.61,1360800.0,19.8718,19.907,19.863,19.907,1360800.0
2014-06-25 11:30:00,22.61,22.65,22.6,22.64,2524800.0,19.907,19.9422,19.8982,19.9334,2524800.0
2014-06-25 11:35:00,22.64,22.64,22.59,22.6,2152400.0,19.9334,19.9334,19.8894,19.8982,2152400.0
2014-06-25 11:40:00,22.6,22.6,22.58,22.58,1086400.0,19.8982,19.8982,19.8806,19.8806,1086400.0
2014-06-25 11:45:00,22.58,22.59,22.55,22.57,821200.0,19.8806,19.8894,19.8542,19.8718,821200.0
2014-06-25 11:50:00,22.56,22.58,22.55,22.57,447200.0,19.863,19.8806,19.8542,19.8718,447200.0
2014-06-25 11:55:00,22.56,22.59,22.56,22.58,796400.0,19.863,19.8894,19.863,19.8806,796400.0
2014-06-25 12:00:00,22.58,22.59,22.57,22.57,546000.0,19.8806,19.8894,19.8718,19.8718,546000.0
2014-06-25 12:05:00,22.57,22.59,22.55,22.58,1129200.0,19.8718,19.8894,19.8542,19.8806,1129200.0
2014-06-25 12:10:00,22.58,22.58,22.53,22.54,1083600.0,19.8806,19.8806,19.8366,19.8454,1083600.0
2014-06-25 12:15:00,22.54,22.56,22.53,22.55,723600.0,19.8454,19.863,19.8366,19.8542,723600.0
2014-06-25 12:20:00,22.55,22.56,22.54,22.56,552000.0,19.8542,19.863,19.8454,19.863,552000.0
2014-06-25 12:25:00,22.56,22.58,22.55,22.57,664400.0,19.863,19.8806,19.8542,19.8718,664400.0
2014-06-25 12:30:00,22.57,22.59,22.56,22.56,729200.0,19.8718,19.8894,19.863,19.863,729200.0
2014-06-25 12:35:00,22.57,22.58,22.56,22.58,882400.0,19.8718,19.8806,19.863,19.8806,882400.0
2014-06-25 12:40:00,22.58,22.61,22.58,22.61,940800.0,19.8806,19.907,19.8806,19.907,940800.0
2014-06-25 12:45:00,22.61,22.61,22.57,22.6,898000.0,19.907,19.907,19.8718,19.8982,898000.0
2014-06-25 12:50:00,22.6,22.6,22.57,22.58,541200.0,19.8982,19.8982,19.8718,19.8806,541200.0
2014-06-25 12:55:00,22.58,22.59,22.57,22.59,444400.0,19.8806,19.8894,19.8718,19.8894,444400.0
2014-06-25 13:00:00,22.59,22.6,22.59,22.6,818000.0,19.8894,19.8982,19.8894,19.8982,818000.0
2014-06-25 13:05:00,22.6,22.6,22.58,22.58,549200.0,19.8982,19.8982,19.8806,19.8806,549200.0
2014-06-25 13:10:00,22.59,22.61,22.58,22.61,1176400.0,19.8894,19.907,19.8806,19.907,1176400.0
2014-06-25 13:15:00,22.61,22.63,22.6,22.61,1255200.0,19.907,19.9246,19.8982,19.907,1255200.0
2014-06-25 13:20:00,22.61,22.63,22.6,22.61,626000.0,19.907,19.9246,19.8982,19.907,626000.0
2014-06-25 13:25:00,22.61,22.62,22.58,22.59,757200.0,19.907,19.9158,19.8806,19.8894,757200.0
2014-06-25 13:30:00,22.59,22.61,22.58,22.61,585200.0,19.8894,19.907,19.8806,19.907,585200.0
2014-06-25 13:35:00,22.61,22.61,22.59,22.6,523200.0,19.907,19.907,19.8894,19.8982,523200.0
2014-06-25 13:40:00,22.6,22.61,22.59,22.59,603600.0,19.8982,19.907,19.8894,19.8894,603600.0
2014-06-25 13:45:00,22.59,22.6,22.56,22.57,774800.0,19.8894,19.8982,19.863,19.8718,774800.0
2014-06-25 13:50:00,22.57,22.6,22.57,22.59,928000.0,19.8718,19.8982,19.8718,19.8894,928000.0
2014-06-25 13:55:00,22.59,22.6,22.57,22.57,1038800.0,19.8894,19.8982,19.8718,19.8718,1038800.0
2014-06-25 14:00:00,22.57,22.58,22.56,22.57,613600.0,19.8718,19.8806,19.863,19.8718,613600.0
2014-06-25 14:05:00,22.57,22.58,22.57,22.58,668000.0,19.8718,19.8806,19.8718,19.8806,668000.0
2014-06-25 14:10:00,22.58,22.58,22.57,22.57,648000.0,19.8806,19.8806,19.8718,19.8718,648000.0
2014-06-25 14:15:00,22.57,22.57,22.56,22.56,609600.0,19.8718,19.8718,19.863,19.863,609600.0
2014-06-25 14:20:00,22.56,22.58,22.56,22.57,768800.0,19.863,19.8806,19.863,19.8718,768800.0
2014-06-25 14:25:00,22.57,22.58,22.56,22.57,768000.0,19.8718,19.8806,19.863,19.8718,768000.0
2014-06-25 14:30:00,22.57,22.57,22.54,22.55,1160000.0,19.8718,19.8718,19.8454,19.8542,1160000.0
2014-06-25 14:35:00,22.56,22.56,22.52,22.53,1292000.0,19.863,19.863,19.8278,19.8366,1292000.0
2014-06-25 14:40:00,22.53,22.55,22.51,22.51,1016800.0,19.8366,19.8542,19.819,19.819,1016800.0
2014-06-25 14:45:00,22.51,22.55,22.5,22.55,1237600.0,19.819,19.8542,19.8102,19.8542,1237600.0
2014-06-25 14:50:00,22.55,22.56,22.54,22.56,922400.0,19.8542,19.863,19.8454,19.863,922400.0
2014-06-25 14:55:00,22.56,22.56,22.54,22.55,882000.0,19.863,19.863,19.8454,19.8542,882000.0
2014-06-25 15:00:00,22.55,22.56,22.54,22.55,588400.0,19.8542,19.863,19.8454,19.8542,588400.0
2014-06-25 15:05:00,22.55,22.56,22.55,22.55,551200.0,19.8542,19.863,19.8542,19.8542,551200.0
2014-06-25 15:10:00,22.55,22.56,22.54,22.56,1257600.0,19.8542,19.863,19.8454,19.863,1257600.0
2014-06-25 15:15:00,22.56,22.59,22.56,22.59,1130000.0,19.863,19.8894,19.863,19.8894,1130000.0
2014-06-25 15:20:00,22.59,22.61,22.59,22.6,1357200.0,19.8894,19.907,19.8894,19.8982,1357200.0
2014-06-25 15:25:00,22.59,22.6,22.58,22.58,1063600.0,19.8894,19.8982,19.8806,19.8806,1063600.0
2014-06-25 15:30:00,22.58,22.59,22.58,22.59,663200.0,19.8806,19.8894,19.8806,19.8894,663200.0
2014-06-25 15:35:00,22.59,22.6,22.59,22.6,1213600.0,19.8894,19.8982,19.8894,19.8982,1213600.0
2014-06-25 15:40:00,22.6,22.62,22.6,22.62,1494400.0,19.8982,19.9158,19.8982,19.9158,1494400.0
2014-06-25 15:45:00,22.62,22.62,22.61,22.61,1392800.0,19.9158,19.9158,19.907,19.907,1392800.0
2014-06-25 15:50:00,22.61,22.61,22.59,22.59,1450800.0,19.907,19.907,19.8894,19.8894,1450800.0
2014-06-25 15:55:00,22.59,22.61,22.58,22.59,3914800.0,19.8894,19.907,19.8806,19.8894,3914800.0
2014-06-26 09:30:00,22.6,22.64,22.52,22.53,6988400.0,19.8982,19.9334,19.8278,19.8366,6988400.0
2014-06-26 09:35:00,22.52,22.58,22.48,22.55,4293600.0,19.8278,19.8806,19.7926,19.8542,4293600.0
2014-06-26 09:40:00,22.55,22.57,22.5,22.5,2915600.0,19.8542,19.8718,19.8102,19.8102,2915600.0
2014-06-26 09:45:00,22.5,22.54,22.46,22.46,3648400.0,19.8102,19.8454,19.775,19.775,3648400.0
2014-06-26 09:50:00,22.46,22.5,22.45,22.49,2705200.0,19.775,19.8102,19.7662,19.8014,2705200.0
2014-06-26 09:55:00,22.49,22.5,22.47,22.49,2474800.0,19.8014,19.8102,19.7838,19.8014,2474800.0
2014-06-26 10:00:00,22.49,22.5,22.46,22.48,3046800.0,19.8014,19.8102,19.775,19.7926,3046800.0
2014-06-26 10:05:00,22.48,22.5,22.46,22.49,1881600.0,19.7926,19.8102,19.775,19.8014,1881600.0
2014-06-26 10:10:00,22.49,22.53,22.47,22.47,2586400.0,19.8014,19.8366,19.7838,19.7838,2586400.0
2014-06-26 10:15:00,22.47,22.5,22.47,22.5,1834400.0,19.7838,19.8102,19.7838,19.8102,1834400.0
2014-06-26 10:20:00,22.5,22.52,22.48,22.49,1600000.0,19.8102,19.8278,19.7926,19.8014,1600000.0
2014-06-26 10:25:00,22.49,22.5,22.45,22.49,2129200.0,19.8014,19.8102,19.7662,19.8014,2129200.0
2014-06-26 10:30:00,22.49,22.5,22.46,22.48,1734800.0,19.8014,19.8102,19.775,19.7926,1734800.0
2014-06-26 10:35:00,22.48,22.5,22.48,22.5,1586400.0,19.7926,19.8102,19.7926,19.8102,1586400.0
2014-06-26 10:40:00,22.5,22.51,22.47,22.51,1778800.0,19.8102,19.819,19.7838,19.819,1778800.0
2014-06-26 10:45:00,22.51,22.54,22.51,22.53,1938000.0,19.819,19.8454,19.819,19.8366,1938000.0
2014-06-26 10:50:00,22.53,22.56,22.51,22.51,1602800.0,19.8366,19.863,19.819,19.819,1602800.0
2014-06-26 10:55:00,22.51,22.53,22.5,22.53,1320000.0,19.819,19.8366,19.8102,19.8366,1320000.0
2014-06-26 11:00:00,22.53,22.56,22.53,22.56,1541600.0,19.8366,19.863,19.8366,19.863,1541600.0
2014-06-26 11:05:00,22.56,22.57,22.55,22.57,1695200.0,19.863,19.8718,19.8542,19.8718,1695200.0
2014-06-26 11:10:00,22.57,22.57,22.55,22.55,1173600.0,19.8718,19.8718,19.8542,19.8542,1173600.0
2014-06-26 11:15:00,22.55,22.56,22.53,22.56,1261600.0,19.8542,19.863,19.8366,19.863,1261600.0
2014-06-26 11:20:00,22.56,22.59,22.56,22.58,1944800.0,19.863,19.8894,19.863,19.8806,1944800.0
2014-06-26 11:25:00,22.58,22.59,22.55,22.56,1186000.0,19.8806,19.8894,19.8542,19.863,1186000.0
2014-06-26 11:30:00,22.57,22.58,22.56,22.57,853200.0,19.8718,19.8806,19.863,19.8718,853200.0
2014-06-26 11:35:00,22.57,22.57,22.54,22.54,903600.0,19.8718,19.8718,19.8454,19.8454,903600.0
2014-06-26 11:40:00,22.54,22.56,22.5,22.55,1581600.0,19.8454,19.863,19.8102,19.8542,1581600.0
2014-06-26 11:45:00,22.55,22.56,22.54,22.56,959600.0,19.8542,19.863,19.8454,19.863,959600.0
2014-06-26 11:50:00,22.56,22.57,22.55,22.55,1053600.0,19.863,19.8718,19.8542,19.8542,1053600.0
2014-06-26 11:55:00,22.55,22.55,22.53,22.55,679600.0,19.8542,19.8542,19.8366,19.8542,679600.0
2014-06-26 12:00:00,22.55,22.56,22.54,22.55,405600.0,19.8542,19.863,19.8454,19.8542,405600.0
2014-06-26 12:05:00,22.55,22.55,22.54,22.55,399200.0,19.8542,19.8542,19.8454,19.8542,399200.0
2014-06-26 12:10:00,22.55,22.56,22.53,22.54,641600.0,19.8542,19.863,19.8366,19.8454,641600.0
2014-06-26 12:15:00,22.54,22.55,22.54,22.54,345200.0,19.8454,19.8542,19.8454,19.8454,345200.0
2014-06-26 12:20:00,22.55,22.56,22.54,22.55,494000.0,19.8542,19.863,19.8454,19.8542,494000.0
2014-06-26 12:25:00,22.55,22.56,22.55,22.56,541200.0,19.8542,19.863,19.8542,19.863,541200.0
2014-06-26 12:30:00,22.56,22.58,22.55,22.57,1151200.0,19.863,19.8806,19.8542,19.8718,1151200.0
2014-06-26 12:35:00,22.58,22.58,22.55,22.57,729200.0,19.8806,19.8806,19.8542,19.8718,729200.0
2014-06-26 12:40:00,22.56,22.57,22.56,22.56,387600.0,19.863,19.8718,19.863,19.863,387600.0
2014-06-26 12:45:00,22.56,22.57,22.55,22.55,438400.0,19.863,19.8718,19.8542,19.8542,438400.0
2014-06-26 12:50:00,22.55,22.56,22.55,22.55,304400.0,19.8542,19.863,19.8542,19.8542,304400.0
2014-06-26 12:55:00,22.55,22.56,22.54,22.54,727200.0,19.8542,19.863,19.8454,19.8454,727200.0
2014-06-26 13:00:00,22.54,22.55,22.54,22.55,545200.0,19.8454,19.8542,19.8454,19.8542,545200.0
2014-06-26 13:05:00,22.55,22.57,22.55,22.56,640000.0,19.8542,19.8718,19.8542,19.863,640000.0
2014-06-26 13:10:00,22.57,22.57,22.56,22.56,599600.0,19.8718,19.8718,19.863,19.863,599600.0
2014-06-26 13:15:00,22.56,22.57,22.56,22.57,843200.0,19.863,19.8718,19.863,19.8718,843200.0
2014-06-26 13:20:00,22.57,22.58,22.56,22.56,1433200.0,19.8718,19.8806,19.863,19.863,1433200.0
2014-06-26 13:25:00,22.56,22.56,22.56,22.56,710000.0,19.863,19.863,19.863,19.863,710000.0
2014-06-26 13:30:00,22.56,22.57,22.53,22.55,1163600.0,19.863,19.8718,19.8366,19.8542,1163600.0
2014-06-26 13:35:00,22.55,22.57,22.54,22.57,579600.0,19.8542,19.8718,19.8454,19.8718,579600.0
2014-06-26 13:40:00,22.57,22.58,22.55,22.57,751200.0,19.8718,19.8806,19.8542,19.8718,751200.0
2014-06-26 13:45:00,22.57,22.59,22.56,22.59,1255600.0,19.8718,19.8894,19.863,19.8894,1255600.0
2014-06-26 13:50:00,22.59,22.6,22.58,22.6,1120800.0,19.8894,19.8982,19.8806,19.8982,1120800.0
2014-06-26 13:55:00,22.6,22.61,22.58,22.59,1752400.0,19.8982,19.907,19.8806,19.8894,1752400.0
2014-06-26 14:00:00,22.59,22.61,22.59,22.61,566400.0,19.8894,19.907,19.8894,19.907,566400.0
2014-06-26 14:05:00,22.61,22.61,22.59,22.59,734800.0,19.907,19.907,19.8894,19.8894,734800.0
2014-06-26 14:10:00,22.59,22.59,22.55,22.57,870000.0,19.8894,19.8894,19.8542,19.8718,870000.0
2014-06-26 14:15:00,22.57,22.58,22.56,22.57,587200.0,19.8718,19.8806,19.863,19.8718,587200.0
2014-06-26 14:20:00,22.57,22.58,22.55,22.56,728800.0,19.8718,19.8806,19.8542,19.863,728800.0
2014-06-26 14:25:00,22.56,22.58,22.56,22.57,509200.0,19.863,19.8806,19.863,19.8718,509200.0
2014-06-26 14:30:00,22.57,22.58,22.56,22.58,554800.0,19.8718,19.8806,19.863,19.8806,554800.0
2014-06-26 14:35:00,22.57,22.6,22.57,22.58,812800.0,19.8718,19.8982,19.8718,19.8806,812800.0
2014-06-26 14:40:00,22.58,22.59,22.58,22.58,480800.0,19.8806,19.8894,19.8806,19.8806,480800.0
2014-06-26 14:45:00,22.58,22.61,22.58,22.6,732800.0,19.8806,19.907,19.8806,19.8982,732800.0
2014-06-26 14:50:00,22.61,22.61,22.59,22.6,914000.0,19.907,19.907,19.8894,19.8982,914000.0
2014-06-26 14:55:00,22.6,22.61,22.6,22.61,785200.0,19.8982,19.907,19.8982,19.907,785200.0
2014-06-26 15:00:00,22.61,22.62,22.59,22.61,1591600.0,19.907,19.9158,19.8894,19.907,1591600.0
2014-06-26 15:05:00,22.61,22.65,22.61,22.64,2653600.0,19.907,19.9422,19.907,19.9334,2653600.0
2014-06-26 15:10:00,22.64,22.64,22.61,22.63,1221600.0,19.9334,19.9334,19.907,19.9246,1221600.0
2014-06-26 15:15:00,22.63,22.64,22.62,22.63,1043600.0,19.9246,19.9334,19.9158,19.9246,1043600.0
2014-06-26 15:20:00,22.63,22.64,22.63,22.64,790000.0,19.9246,19.9334,19.9246,19.9334,790000.0
2014-06-26 15:25:00,22.64,22.64,22.63,22.64,556800.0,19.9334,19.9334,19.9246,19.9334,556800.0
2014-06-26 15:30:00,22.64,22.64,22.63,22.64,736000.0,19.9334,19.9334,19.9246,19.9334,736000.0
2014-06-26 15:35:00,22.64,22.74,22.64,22.72,4236800.0,19.9334,20.0215,19.9334,20.0039,4236800.0
2014-06-26 15:40:00,22.72,22.74,22.7,22.72,2597600.0,20.0039,20.0215,19.9863,20.0039,2597600.0
2014-06-26 15:45:00,22.72,22.76,22.7,22.76,3073200.0,20.0039,20.0391,19.9863,20.0391,3073200.0
2014-06-26 15:50:00,22.76,22.76,22.68,22.69,3314400.0,20.0391,20.0391,19.9687,19.9775,3314400.0
2014-06-26 15:55:00,22.69,22.74,22.69,22.73,5467600.0,19.9775,20.0215,19.9775,20.0127,5467600.0
2014-06-27 09:30:00,22.7,22.82,22.69,22.79,9917200.0,19.9863,20.0919,19.9775,20.0655,9917200.0
2014-06-27 09:35:00,22.79,22.84,22.75,22.84,4282800.0,20.0655,20.1095,20.0303,20.1095,4282800.0
2014-06-27 09:40:00,22.84,22.89,22.83,22.89,5624000.0,20.1095,20.1536,20.1007,20.1536,5624000.0
2014-06-27 09:45:00,22.89,22.92,22.86,22.91,4680400.0,20.1536,20.18,20.1271,20.1712,4680400.0
2014-06-27 09:50:00,22.9,22.91,22.86,22.89,2939600.0,20.1624,20.1712,20.1271,20.1536,2939600.0
2014-06-27 09:55:00,22.89,22.91,22.87,22.89,2476800.0,20.1536,20.1712,20.1359,20.1536,2476800.0
2014-06-27 10:00:00,22.9,22.95,22.89,22.94,4314800.0,20.1624,20.2064,20.1536,20.1976,4314800.0
2014-06-27 10:05:00,22.94,22.95,22.9,22.9,3240000.0,20.1976,20.2064,20.1624,20.1624,3240000.0
2014-06-27 10:10:00,22.9,22.94,22.89,22.91,2728000.0,20.1624,20.1976,20.1536,20.1712,2728000.0
2014-06-27 10:15:00,22.91,22.94,22.89,22.89,1862800.0,20.1712,20.1976,20.1536,20.1536,1862800.0
2014-06-27 10:20:00,22.89,22.93,22.89,22.92,1348400.0,20.1536,20.1888,20.1536,20.18,1348400.0
2014-06-27 10:25:00,22.92,22.92,22.89,22.91,1452400.0,20.18,20.18,20.1536,20.1712,1452400.0
2014-06-27 10:30:00,22.91,22.92,22.87,22.89,1966000.0,20.1712,20.18,20.1359,20.1536,1966000.0
2014-06-27 10:35:00,22.89,22.89,22.86,22.89,1513600.0,20.1536,20.1536,20.1271,20.1536,1513600.0
2014-06-27 10:40:00,22.89,22.92,22.88,22.9,1662800.0,20.1536,20.18,20.1447,20.1624,1662800.0
2014-06-27 10:45:00,22.9,22.91,22.88,22.89,1210800.0,20.1624,20.1712,20.1447,20.1536,1210800.0
2014-06-27 10:50:00,22.89,22.91,22.86,22.9,1081600.0,20.1536,20.1712,20.1271,20.1624,1081600.0
2014-06-27 10:55:00,22.9,22.9,22.86,22.89,920800.0,20.1624,20.1624,20.1271,20.1536,920800.0
2014-06-27 11:00:00,22.89,22.91,22.88,22.91,1161200.0,20.1536,20.1712,20.1447,20.1712,1161200.0
2014-06-27 11:05:00,22.9,22.92,22.9,22.92,1392000.0,20.1624,20.18,20.1624,20.18,1392000.0
2014-06-27 11:10:00,22.92,22.92,22.89,22.91,1010800.0,20.18,20.18,20.1536,20.1712,1010800.0
2014-06-27 11:15:00,22.91,22.91,22.89,22.9,1066400.0,20.1712,20.1712,20.1536,20.1624,1066400.0
2014-06-27 11:20:00,22.9,22.91,22.89,22.9,866400.0,20.1624,20.1712,20.1536,20.1624,866400.0
2014-06-27 11:25:00,22.9,22.9,22.86,22.87,1239200.0,20.1624,20.1624,20.1271,20.1359,1239200.0
2014-06-27 11:30:00,22.87,22.88,22.86,22.87,823200.0,20.1359,20.1447,20.1271,20.1359,823200.0
2014-06-27 11:35:00,22.86,22.88,22.84,22.86,1753200.0,20.1271,20.1447,20.1095,20.1271,1753200.0
2014-06-27 11:40:00,22.86,22.89,22.85,22.88,982000.0,20.1271,20.1536,20.1183,20.1447,982000.0
2014-06-27 11:45:00,22.89,22.89,22.87,22.88,673200.0,20.1536,20.1536,20.1359,20.1447,673200.0
2014-06-27 11:50:00,22.88,22.89,22.86,22.88,691600.0,20.1447,20.1536,20.1271,20.1447,691600.0
2014-06-27 11:55:00,22.88,22.89,22.87,22.89,494800.0,20.1447,20.1536,20.1359,20.1536,494800.0
2014-06-27 12:00:00,22.89,22.89,22.86,22.86,679200.0,20.1536,20.1536,20.1271,20.1271,679200.0
2014-06-27 12:05:00,22.86,22.88,22.84,22.85,1069200.0,20.1271,20.1447,20.1095,20.1183,1069200.0
2014-06-27 12:10:00,22.85,22.87,22.84,22.85,715600.0,20.1183,20.1359,20.1095,20.1183,715600.0
2014-06-27 12:15:00,22.86,22.88,22.85,22.88,694800.0,20.1271,20.1447,20.1183,20.1447,694800.0
2014-06-27 12:20:00,22.88,22.88,22.85,22.86,730000.0,20.1447,20.1447,20.1183,20.1271,730000.0
2014-06-27 12:25:00,22.86,22.87,22.85,22.86,505600.0,20.1271,20.1359,20.1183,20.1271,505600.0
2014-06-27 12:30:00,22.86,22.86,22.85,22.86,404400.0,20.1271,20.1271,20.1183,20.1271,404400.0
2014-06-27 12:35:00,22.86,22.88,22.85,22.88,950000.0,20.1271,20.1447,20.1183,20.1447,950000.0
2014-06-27 12:40:00,22.88,22.88,22.86,22.86,808800.0,20.1447,20.1447,20.1271,20.1271,808800.0
2014-06-27 12:45:00,22.86,22.88,22.85,22.88,574000.0,20.1271,20.1447,20.1183,20.1447,574000.0
2014-06-27 12:50:00,22.88,22.88,22.88,22.88,510000.0,20.1447,20.1447,20.1447,20.1447,510000.0
2014-06-27 12:55:00,22.88,22.91,22.88,22.9,1450400.0,20.1447,20.1712,20.1447,20.1624,1450400.0
2014-06-27 13:00:00,22.9,22.91,22.89,22.91,1022400.0,20.1624,20.1712,20.1536,20.1712,1022400.0
2014-06-27 13:05:00,22.9,22.91,22.88,22.89,655200.0,20.1624,20.1712,20.1447,20.1536,655200.0
2014-06-27 13:10:00,22.89,22.91,22.89,22.9,875200.0,20.1536,20.1712,20.1536,20.1624,875200.0
2014-06-27 13:15:00,22.89,22.9,22.84,22.86,2049200.0,20.1536,20.1624,20.1095,20.1271,2049200.0
2014-06-27 13:20:00,22.86,22.88,22.85,22.87,1183200.0,20.1271,20.1447,20.1183,20.1359,1183200.0
2014-06-27 13:25:00,22.87,22.88,22.86,22.86,818800.0,20.1359,20.1447,20.1271,20.1271,818800.0
2014-06-27 13:30:00,22.86,22.87,22.85,22.85,933200.0,20.1271,20.1359,20.1183,20.1183,933200.0
2014-06-27 13:35:00,22.85,22.87,22.84,22.87,707600.0,20.1183,20.1359,20.1095,20.1359,707600.0
2014-06-27 13:40:00,22.87,22.88,22.86,22.88,813600.0,20.1359,20.1447,20.1271,20.1447,813600.0
2014-06-27 13:45:00,22.88,22.88,22.84,22.85,892000.0,20.1447,20.1447,20.1095,20.1183,892000.0
2014-06-27 13:50:00,22.85,22.87,22.84,22.86,1280400.0,20.1183,20.1359,20.1095,20.1271,1280400.0
2014-06-27 13:55:00,22.86,22.89,22.86,22.88,960400.0,20.1271,20.1536,20.1271,20.1447,960400.0
2014-06-27 14:00:00,22.88,22.89,22.87,22.88,953200.0,20.1447,20.1536,20.1359,20.1447,953200.0
2014-06-27 14:05:00,22.89,22.89,22.87,22.88,839200.0,20.1536,20.1536,20.1359,20.1447,839200.0
2014-06-27 14:10:00,22.88,22.88,22.87,22.88,1131600.0,20.1447,20.1447,20.1359,20.1447,1131600.0
2014-06-27 14:15:00,22.88,22.89,22.87,22.88,747600.0,20.1447,20.1536,20.1359,20.1447,747600.0
2014-06-27 14:20:00,22.88,22.9,22.87,22.9,814800.0,20.1447,20.1624,20.1359,20.1624,814800.0
2014-06-27 14:25:00,22.9,22.91,22.88,22.88,826800.0,20.1624,20.1712,20.1447,20.1447,826800.0
2014-06-27 14:30:00,22.89,22.89,22.88,22.88,453200.0,20.1536,20.1536,20.1447,20.1447,453200.0
2014-06-27 14:35:00,22.88,22.89,22.88,22.89,1092800.0,20.1447,20.1536,20.1447,20.1536,1092800.0
2014-06-27 14:40:00,22.89,22.89,22.88,22.88,933200.0,20.1536,20.1536,20.1447,20.1447,933200.0
2014-06-27 14:45:00,22.88,22.88,22.87,22.88,942800.0,20.1447,20.1447,20.1359,20.1447,942800.0
2014-06-27 14:50:00,22.88,22.88,22.85,22.85,1360000.0,20.1447,20.1447,20.1183,20.1183,1360000.0
2014-06-27 14:55:00,22.85,22.86,22.82,22.83,1919200.0,20.1183,20.1271,20.0919,20.1007,1919200.0
2014-06-27 15:00:00,22.83,22.87,22.83,22.87,1541200.0,20.1007,20.1359,20.1007,20.1359,1541200.0
2014-06-27 15:05:00,22.87,22.88,22.86,22.88,1105200.0,20.1359,20.1447,20.1271,20.1447,1105200.0
2014-06-27 15:10:00,22.88,22.88,22.85,22.88,1280800.0,20.1447,20.1447,20.1183,20.1447,1280800.0
2014-06-27 15:15:00,22.88,22.88,22.87,22.88,984400.0,20.1447,20.1447,20.1359,20.1447,984400.0
2014-06-27 15:20:00,22.88,22.89,22.87,22.89,1381200.0,20.1447,20.1536,20.1359,20.1536,1381200.0
2014-06-27 15:25:00,22.89,22.9,22.88,22.9,1650400.0,20.1536,20.1624,20.1447,20.1624,1650400.0
2014-06-27 15:30:00,22.9,22.95,22.9,22.95,2444400.0,20.1624,20.2064,20.1624,20.2064,2444400.0
2014-06-27 15:35:00,22.95,22.95,22.93,22.94,1941600.0,20.2064,20.2064,20.1888,20.1976,1941600.0
2014-06-27 15:40:00,22.94,22.99,22.94,22.98,4372400.0,20.1976,20.2416,20.1976,20.2328,4372400.0
2014-06-27 15:45:00,22.98,22.99,22.97,22.97,2814800.0,20.2328,20.2416,20.224,20.224,2814800.0
2014-06-27 15:50:00,22.98,23.0,22.98,23.0,4619600.0,20.2328,20.2504,20.2328,20.2504,4619600.0
2014-06-27 15:55:00,23.0,23.0,22.96,22.99,8389600.0,20.2504,20.2504,20.2152,20.2416,8389600.0
2014-06-30 09:30:00,23.03,23.14,23.02,23.1,9497600.0,20.2768,20.3737,20.268,20.3384,9497600.0
2014-06-30 09:35:00,23.1,23.17,23.08,23.13,5591200.0,20.3384,20.4001,20.3208,20.3649,5591200.0
2014-06-30 09:40:00,23.14,23.16,23.12,23.15,2557200.0,20.3737,20.3913,20.3561,20.3825,2557200.0
2014-06-30 09:45:00,23.15,23.21,23.11,23.2,4348000.0,20.3825,20.4353,20.3473,20.4265,4348000.0
2014-06-30 09:50:00,23.2,23.2,23.15,23.16,3342400.0,20.4265,20.4265,20.3825,20.3913,3342400.0
2014-06-30 09:55:00,23.16,23.17,23.12,23.16,2628400.0,20.3913,20.4001,20.3561,20.3913,2628400.0
2014-06-30 10:00:00,23.16,23.19,23.16,23.17,2028000.0,20.3913,20.4177,20.3913,20.4001,2028000.0
2014-06-30 10:05:00,23.17,23.18,23.14,23.15,1497200.0,20.4001,20.4089,20.3737,20.3825,1497200.0
2014-06-30 10:10:00,23.15,23.18,23.15,23.15,1432000.0,20.3825,20.4089,20.3825,20.3825,1432000.0
2014-06-30 10:15:00,23.15,23.18,23.14,23.17,1344400.0,20.3825,20.4089,20.3737,20.4001,1344400.0
2014-06-30 10:20:00,23.17,23.18,23.11,23.12,1818400.0,20.4001,20.4089,20.3473,20.3561,1818400.0
2014-06-30 10:25:00,23.12,23.16,23.09,23.13,2478400.0,20.3561,20.3913,20.3296,20.3649,2478400.0
2014-06-30 10:30:00,23.14,23.16,23.11,23.11,2039200.0,20.3737,20.3913,20.3473,20.3473,2039200.0
2014-06-30 10:35:00,23.11,23.14,23.1,23.14,1181600.0,20.3473,20.3737,20.3384,20.3737,1181600.0
2014-06-30 10:40:00,23.14,23.14,23.12,23.12,1018800.0,20.3737,20.3737,20.3561,20.3561,1018800.0
2014-06-30 10:45:00,23.12,23.15,23.11,23.14,1351200.0,20.3561,20.3825,20.3473,20.3737,1351200.0
2014-06-30 10:50:00,23.14,23.18,23.14,23.18,1814400.0,20.3737,20.4089,20.3737,20.4089,1814400.0
2014-06-30 10:55:00,23.18,23.19,23.15,23.17,2462800.0,20.4089,20.4177,20.3825,20.4001,2462800.0
2014-06-30 11:00:00,23.17,23.17,23.15,23.15,1238800.0,20.4001,20.4001,20.3825,20.3825,1238800.0
2014-06-30 11:05:00,23.15,23.17,23.14,23.15,1830000.0,20.3825,20.4001,20.3737,20.3825,1830000.0
2014-06-30 11:10:00,23.15,23.19,23.14,23.18,1448000.0,20.3825,20.4177,20.3737,20.4089,1448000.0
2014-06-30 11:15:00,23.18,23.19,23.16,23.18,1496800.0,20.4089,20.4177,20.3913,20.4089,1496800.0
2014-06-30 11:20:00,23.18,23.18,23.15,23.16,859200.0,20.4089,20.4089,20.3825,20.3913,859200.0
2014-06-30 11:25:00,23.17,23.19,23.17,23.18,1030800.0,20.4001,20.4177,20.4001,20.4089,1030800.0
2014-06-30 11:30:00,23.18,23.19,23.16,23.18,1200400.0,20.4089,20.4177,20.3913,20.4089,1200400.0
2014-06-30 11:35:00,23.18,23.2,23.18,23.2,1267200.0,20.4089,20.4265,20.4089,20.4265,1267200.0
2014-06-30 11:40:00,23.19,23.2,23.19,23.2,1217600.0,20.4177,20.4265,20.4177,20.4265,1217600.0
2014-06-30 11:45:00,23.2,23.2,23.16,23.18,2702800.0,20.4265,20.4265,20.3913,20.4089,2702800.0
2014-06-30 11:50:00,23.18,23.2,23.18,23.19,1104400.0,20.4089,20.4265,20.4089,20.4177,1104400.0
2014-06-30 11:55:00,23.18,23.19,23.17,23.17,794800.0,20.4089,20.4177,20.4001,20.4001,794800.0
2014-06-30 12:00:00,23.17,23.18,23.16,23.16,950000.0,20.4001,20.4089,20.3913,20.3913,950000.0
2014-06-30 12:05:00,23.16,23.17,23.14,23.15,1528000.0,20.3913,20.4001,20.3737,20.3825,1528000.0
2014-06-30 12:10:00,23.15,23.18,23.14,23.17,1139200.0,20.3825,20.4089,20.3737,20.4001,1139200.0
2014-06-30 12:15:00,23.17,23.18,23.16,23.18,754800.0,20.4001,20.4089,20.3913,20.4089,754800.0
2014-06-30 12:20:00,23.17,23.2,23.17,23.19,654800.0,20.4001,20.4265,20.4001,20.4177,654800.0
2014-06-30 12:25:00,23.19,23.2,23.18,23.18,734800.0,20.4177,20.4265,20.4089,20.4089,734800.0
2014-06-30 12:30:00,23.18,23.19,23.18,23.19,610800.0,20.4089,20.4177,20.4089,20.4177,610800.0
2014-06-30 12:35:00,23.19,23.19,23.18,23.18,558000.0,20.4177,20.4177,20.4089,20.4089,558000.0
2014-06-30 12:40:00,23.18,23.18,23.17,23.18,586800.0,20.4089,20.4089,20.4001,20.4089,586800.0
2014-06-30 12:45:00,23.18,23.18,23.16,23.17,959600.0,20.4089,20.4089,20.3913,20.4001,959600.0
2014-06-30 12:50:00,23.17,23.19,23.16,23.19,1710000.0,20.4001,20.4177,20.3913,20.4177,1710000.0
2014-06-30 12:55:00,23.18,23.19,23.18,23.19,774000.0,20.4089,20.4177,20.4089,20.4177,774000.0
2014-06-30 13:00:00,23.19,23.22,23.18,23.22,2705600.0,20.4177,20.4441,20.4089,20.4441,2705600.0
2014-06-30 13:05:00,23.22,23.24,23.22,23.24,2413600.0,20.4441,20.4617,20.4441,20.4617,2413600.0
2014-06-30 13:10:00,23.24,23.27,23.24,23.27,3642400.0,20.4617,20.4881,20.4617,20.4881,3642400.0
2014-06-30 13:15:00,23.27,23.28,23.25,23.25,1373600.0,20.4881,20.4969,20.4705,20.4705,1373600.0
2014-06-30 13:20:00,23.25,23.27,23.25,23.26,1047200.0,20.4705,20.4881,20.4705,20.4793,1047200.0
2014-06-30 13:25:00,23.26,23.3,23.26,23.3,1878000.0,20.4793,20.5145,20.4793,20.5145,1878000.0
2014-06-30 13:30:00,23.29,23.31,23.26,23.3,2348800.0,20.5057,20.5233,20.4793,20.5145,2348800.0
2014-06-30 13:35:00,23.3,23.31,23.29,23.29,1231600.0,20.5145,20.5233,20.5057,20.5057,1231600.0
2014-06-30 13:40:00,23.29,23.31,23.28,23.3,1077200.0,20.5057,20.5233,20.4969,20.5145,1077200.0
2014-06-30 13:45:00,23.31,23.31,23.29,23.3,768800.0,20.5233,20.5233,20.5057,20.5145,768800.0
2014-06-30 13:50:00,23.3,23.32,23.29,23.31,1777200.0,20.5145,20.5321,20.5057,20.5233,1777200.0
2014-06-30 13:55:00,23.32,23.34,23.31,23.34,1834400.0,20.5321,20.5498,20.5233,20.5498,1834400.0
2014-06-30 14:00:00,23.34,23.34,23.33,23.33,1304800.0,20.5498,20.5498,20.541,20.541,1304800.0
2014-06-30 14:05:00,23.33,23.37,23.33,23.37,3021600.0,20.541,20.5762,20.541,20.5762,3021600.0
2014-06-30 14:10:00,23.37,23.37,23.33,23.37,1624800.0,20.5762,20.5762,20.541,20.5762,1624800.0
2014-06-30 14:15:00,23.37,23.4,23.37,23.38,2835600.0,20.5762,20.6026,20.5762,20.585,2835600.0
2014-06-30 14:20:00,23.38,23.4,23.37,23.4,1758400.0,20.585,20.6026,20.5762,20.6026,1758400.0
2014-06-30 14:25:00,23.4,23.43,23.38,23.41,2306000.0,20.6026,20.629,20.585,20.6114,2306000.0
2014-06-30 14:30:00,23.41,23.43,23.4,23.43,1946000.0,20.6114,20.629,20.6026,20.629,1946000.0
2014-06-30 14:35:00,23.43,23.43,23.41,23.43,1808000.0,20.629,20.629,20.6114,20.629,1808000.0
2014-06-30 14:40:00,23.43,23.43,23.38,23.4,2213600.0,20.629,20.629,20.585,20.6026,2213600.0
2014-06-30 14:45:00,23.4,23.41,23.39,23.39,1163200.0,20.6026,20.6114,20.5938,20.5938,1163200.0
2014-06-30 14:50:00,23.39,23.39,23.35,23.36,2639600.0,20.5938,20.5938,20.5586,20.5674,2639600.0
2014-06-30 14:55:00,23.36,23.37,23.33,23.33,2683600.0,20.5674,20.5762,20.541,20.541,2683600.0
2014-06-30 15:00:00,23.33,23.35,23.33,23.34,1867200.0,20.541,20.5586,20.541,20.5498,1867200.0
2014-06-30 15:05:00,23.34,23.34,23.31,23.33,2003600.0,20.5498,20.5498,20.5233,20.541,2003600.0
2014-06-30 15:10:00,23.33,23.35,23.31,23.35,1891200.0,20.541,20.5586,20.5233,20.5586,1891200.0
2014-06-30 15:15:00,23.35,23.35,23.33,23.34,1316000.0,20.5586,20.5586,20.541,20.5498,1316000.0
2014-06-30 15:20:00,23.34,23.37,23.34,23.36,1256400.0,20.5498,20.5762,20.5498,20.5674,1256400.0
2014-06-30 15:25:00,23.36,23.38,23.36,23.37,2294400.0,20.5674,20.585,20.5674,20.5762,2294400.0
2014-06-30 15:30:00,23.37,23.38,23.36,23.37,1438400.0,20.5762,20.585,20.5674,20.5762,1438400.0
2014-06-30 15:35:00,23.37,23.37,23.3,23.31,2255600.0,20.5762,20.5762,20.5145,20.5233,2255600.0
2014-06-30 15:40:00,23.3,23.31,23.24,23.27,5005600.0,20.5145,20.5233,20.4617,20.4881,5005600.0
2014-06-30 15:45:00,23.27,23.3,23.25,23.28,3426000.0,20.4881,20.5145,20.4705,20.4969,3426000.0
2014-06-30 15:50:00,23.28,23.28,23.23,23.25,4701600.0,20.4969,20.4969,20.4529,20.4705,4701600.0
2014-06-30 15:55:00,23.25,23.28,23.23,23.24,7538800.0,20.4705,20.4969,20.4529,20.4617,7538800.0
2014-07-01 09:30:00,23.38,23.39,23.3,23.36,7734400.0,20.585,20.5938,20.5145,20.5674,7734400.0
2014-07-01 09:35:00,23.35,23.36,23.28,23.34,3999200.0,20.5586,20.5674,20.4969,20.5498,3999200.0
2014-07-01 09:40:00,23.34,23.39,23.34,23.37,3187200.0,20.5498,20.5938,20.5498,20.5762,3187200.0
2014-07-01 09:45:00,23.37,23.41,23.35,23.38,3089200.0,20.5762,20.6114,20.5586,20.585,3089200.0
2014-07-01 09:50:00,23.38,23.45,23.37,23.41,3366000.0,20.585,20.6466,20.5762,20.6114,3366000.0
2014-07-01 09:55:00,23.41,23.43,23.35,23.39,2876400.0,20.6114,20.629,20.5586,20.5938,2876400.0
2014-07-01 10:00:00,23.39,23.4,23.38,23.38,1939600.0,20.5938,20.6026,20.585,20.585,1939600.0
2014-07-01 10:05:00,23.38,23.4,23.36,23.38,1819600.0,20.585,20.6026,20.5674,20.585,1819600.0
2014-07-01 10:10:00,23.38,23.45,23.38,23.43,3368000.0,20.585,20.6466,20.585,20.629,3368000.0
2014-07-01 10:15:00,23.43,23.46,23.43,23.44,2686000.0,20.629,20.6554,20.629,20.6378,2686000.0
2014-07-01 10:20:00,23.44,23.46,23.43,23.46,2386800.0,20.6378,20.6554,20.629,20.6554,2386800.0
2014-07-01 10:25:00,23.45,23.48,23.44,23.48,2943200.0,20.6466,20.673,20.6378,20.673,2943200.0
2014-07-01 10:30:00,23.48,23.48,23.45,23.46,2065600.0,20.673,20.673,20.6466,20.6554,2065600.0
2014-07-01 10:35:00,23.46,23.49,23.46,23.49,1720400.0,20.6554,20.6818,20.6554,20.6818,1720400.0
2014-07-01 10:40:00,23.49,23.49,23.45,23.47,2454000.0,20.6818,20.6818,20.6466,20.6642,2454000.0
2014-07-01 10:45:00,23.47,23.48,23.46,23.48,1266800.0,20.6642,20.673,20.6554,20.673,1266800.0
2014-07-01 10:50:00,23.48,23.49,23.46,23.46,1348400.0,20.673,20.6818,20.6554,20.6554,1348400.0
2014-07-01 10:55:00,23.46,23.47,23.44,23.45,1573600.0,20.6554,20.6642,20.6378,20.6466,1573600.0
2014-07-01 11:00:00,23.46,23.46,23.45,23.46,1144800.0,20.6554,20.6554,20.6466,20.6554,1144800.0
2014-07-01 11:05:00,23.46,23.47,23.45,23.45,1605600.0,20.6554,20.6642,20.6466,20.6466,1605600.0
2014-07-01 11:10:00,23.45,23.46,23.39,23.44,2457600.0,20.6466,20.6554,20.5938,20.6378,2457600.0
2014-07-01 11:15:00,23.44,23.46,23.42,23.42,1550400.0,20.6378,20.6554,20.6202,20.6202,1550400.0
2014-07-01 11:20:00,23.42,23.43,23.4,23.43,1708800.0,20.6202,20.629,20.6026,20.629,1708800.0
2014-07-01 11:25:00,23.43,23.44,23.41,23.42,996000.0,20.629,20.6378,20.6114,20.6202,996000.0
2014-07-01 11:30:00,23.42,23.46,23.4,23.45,1597600.0,20.6202,20.6554,20.6026,20.6466,1597600.0
2014-07-01 11:35:00,23.45,23.48,23.45,23.48,1829200.0,20.6466,20.673,20.6466,20.673,1829200.0
2014-07-01 11:40:00,23.48,23.49,23.47,23.48,1244800.0,20.673,20.6818,20.6642,20.673,1244800.0
2014-07-01 11:45:00,23.48,23.48,23.47,23.48,1322800.0,20.673,20.673,20.6642,20.673,1322800.0
2014-07-01 11:50:00,23.48,23.48,23.46,23.46,1109200.0,20.673,20.673,20.6554,20.6554,1109200.0
2014-07-01 11:55:00,23.46,23.48,23.45,23.47,1110400.0,20.6554,20.673,20.6466,20.6642,1110400.0
2014-07-01 12:00:00,23.47,23.5,23.47,23.5,1382000.0,20.6642,20.6906,20.6642,20.6906,1382000.0
2014-07-01 12:05:00,23.49,23.5,23.48,23.48,1813600.0,20.6818,20.6906,20.673,20.673,1813600.0
2014-07-01 12:10:00,23.48,23.5,23.47,23.49,1148000.0,20.673,20.6906,20.6642,20.6818,1148000.0
2014-07-01 12:15:00,23.49,23.49,23.47,23.48,871200.0,20.6818,20.6818,20.6642,20.673,871200.0
2014-07-01 12:20:00,23.48,23.48,23.47,23.47,1000000.0,20.673,20.673,20.6642,20.6642,1000000.0
2014-07-01 12:25:00,23.47,23.47,23.45,23.46,874800.0,20.6642,20.6642,20.6466,20.6554,874800.0
2014-07-01 12:30:00,23.46,23.48,23.46,23.48,651200.0,20.6554,20.673,20.6554,20.673,651200.0
2014-07-01 12:35:00,23.48,23.49,23.48,23.48,1040000.0,20.673,20.6818,20.673,20.673,1040000.0
2014-07-01 12:40:00,23.48,23.49,23.47,23.48,794800.0,20.673,20.6818,20.6642,20.673,794800.0
2014-07-01 12:45:00,23.48,23.49,23.48,23.48,659200.0,20.673,20.6818,20.673,20.673,659200.0
2014-07-01 12:50:00,23.48,23.49,23.47,23.49,936800.0,20.673,20.6818,20.6642,20.6818,936800.0
2014-07-01 12:55:00,23.49,23.49,23.48,23.48,605600.0,20.6818,20.6818,20.673,20.673,605600.0
2014-07-01 13:00:00,23.48,23.5,23.48,23.5,2140800.0,20.673,20.6906,20.673,20.6906,2140800.0
2014-07-01 13:05:00,23.5,23.51,23.48,23.5,1818000.0,20.6906,20.6994,20.673,20.6906,1818000.0
2014-07-01 13:10:00,23.5,23.51,23.5,23.51,1058400.0,20.6906,20.6994,20.6906,20.6994,1058400.0
2014-07-01 13:15:00,23.51,23.51,23.49,23.5,901600.0,20.6994,20.6994,20.6818,20.6906,901600.0
2014-07-01 13:20:00,23.5,23.52,23.5,23.52,1318800.0,20.6906,20.7082,20.6906,20.7082,1318800.0
2014-07-01 13:25:00,23.51,23.52,23.51,23.52,900400.0,20.6994,20.7082,20.6994,20.7082,900400.0
2014-07-01 13:30:00,23.52,23.52,23.48,23.49,1516800.0,20.7082,20.7082,20.673,20.6818,1516800.0
2014-07-01 13:35:00,23.49,23.5,23.48,23.5,672800.0,20.6818,20.6906,20.673,20.6906,672800.0
2014-07-01 13:40:00,23.5,23.5,23.48,23.49,1164000.0,20.6906,20.6906,20.673,20.6818,1164000.0
2014-07-01 13:45:00,23.49,23.49,23.48,23.49,759200.0,20.6818,20.6818,20.673,20.6818,759200.0
2014-07-01 13:50:00,23.49,23.49,23.46,23.46,1860000.0,20.6818,20.6818,20.6554,20.6554,1860000.0
2014-07-01 13:55:00,23.46,23.47,23.45,23.47,1378400.0,20.6554,20.6642,20.6466,20.6642,1378400.0
2014-07-01 14:00:00,23.47,23.47,23.46,23.46,841600.0,20.6642,20.6642,20.6554,20.6554,841600.0
2014-07-01 14:05:00,23.46,23.47,23.43,23.45,1525600.0,20.6554,20.6642,20.629,20.6466,1525600.0
2014-07-01 14:10:00,23.45,23.47,23.45,23.47,1003600.0,20.6466,20.6642,20.6466,20.6642,1003600.0
2014-07-01 14:15:00,23.46,23.47,23.45,23.47,1846000.0,20.6554,20.6642,20.6466,20.6642,1846000.0
2014-07-01 14:20:00,23.46,23.46,23.45,23.46,644800.0,20.6554,20.6554,20.6466,20.6554,644800.0
2014-07-01 14:25:00,23.45,23.47,23.45,23.46,827200.0,20.6466,20.6642,20.6466,20.6554,827200.0
2014-07-01 14:30:00,23.46,23.46,23.41,23.43,2115200.0,20.6554,20.6554,20.6114,20.629,2115200.0
2014-07-01 14:35:00,23.43,23.45,23.43,23.45,1058400.0,20.629,20.6466,20.629,20.6466,1058400.0
2014-07-01 14:40:00,23.45,23.45,23.43,23.43,916000.0,20.6466,20.6466,20.629,20.629,916000.0
2014-07-01 14:45:00,23.43,23.44,23.42,23.42,861200.0,20.629,20.6378,20.6202,20.6202,861200.0
2014-07-01 14:50:00,23.42,23.44,23.41,23.42,1283600.0,20.6202,20.6378,20.6114,20.6202,1283600.0
2014-07-01 14:55:00,23.42,23.43,23.41,23.43,1023600.0,20.6202,20.629,20.6114,20.629,1023600.0
2014-07-01 15:00:00,23.43,23.44,23.42,23.43,1213600.0,20.629,20.6378,20.6202,20.629,1213600.0
2014-07-01 15:05:00,23.43,23.44,23.42,23.43,1022000.0,20.629,20.6378,20.6202,20.629,1022000.0
2014-07-01 15:10:00,23.43,23.44,23.41,23.41,1275600.0,20.629,20.6378,20.6114,20.6114,1275600.0
2014-07-01 15:15:00,23.41,23.43,23.4,23.43,1594400.0,20.6114,20.629,20.6026,20.629,1594400.0
2014-07-01 15:20:00,23.43,23.45,23.43,23.45,1243200.0,20.629,20.6466,20.629,20.6466,1243200.0
2014-07-01 15:25:00,23.45,23.45,23.42,23.43,1228400.0,20.6466,20.6466,20.6202,20.629,1228400.0
2014-07-01 15:30:00,23.43,23.44,23.42,23.43,909200.0,20.629,20.6378,20.6202,20.629,909200.0
2014-07-01 15:35:00,23.44,23.44,23.42,23.43,1369600.0,20.6378,20.6378,20.6202,20.629,1369600.0
2014-07-01 15:40:00,23.43,23.43,23.42,23.42,1559600.0,20.629,20.629,20.6202,20.6202,1559600.0
2014-07-01 15:45:00,23.42,23.43,23.42,23.42,1638800.0,20.6202,20.629,20.6202,20.6202,1638800.0
2014-07-01 15:50:00,23.42,23.43,23.4,23.41,2666000.0,20.6202,20.629,20.6026,20.6114,2666000.0
2014-07-01 15:55:00,23.41,23.42,23.38,23.38,5493600.0,20.6114,20.6202,20.585,20.585,5493600.0
2014-07-02 09:30:00,23.47,23.51,23.46,23.51,6043200.0,20.6642,20.6994,20.6554,20.6994,6043200.0
2014-07-02 09:35:00,23.51,23.52,23.47,23.49,3489600.0,20.6994,20.7082,20.6642,20.6818,3489600.0
2014-07-02 09:40:00,23.5,23.51,23.49,23.5,2218800.0,20.6906,20.6994,20.6818,20.6906,2218800.0
2014-07-02 09:45:00,23.5,23.5,23.48,23.48,2654400.0,20.6906,20.6906,20.673,20.673,2654400.0
2014-07-02 09:50:00,23.48,23.49,23.42,23.42,2519200.0,20.673,20.6818,20.6202,20.6202,2519200.0
2014-07-02 09:55:00,23.42,23.46,23.41,23.46,2105200.0,20.6202,20.6554,20.6114,20.6554,2105200.0
2014-07-02 10:00:00,23.46,23.46,23.43,23.46,1884400.0,20.6554,20.6554,20.629,20.6554,1884400.0
2014-07-02 10:05:00,23.46,23.47,23.43,23.45,2224800.0,20.6554,20.6642,20.629,20.6466,2224800.0
2014-07-02 10:10:00,23.45,23.45,23.43,23.45,1470000.0,20.6466,20.6466,20.629,20.6466,1470000.0
2014-07-02 10:15:00,23.45,23.46,23.45,23.45,1040000.0,20.6466,20.6554,20.6466,20.6466,1040000.0
2014-07-02 10:20:00,23.45,23.45,23.43,23.43,1254800.0,20.6466,20.6466,20.629,20.629,1254800.0
2014-07-02 10:25:00,23.43,23.43,23.41,23.43,1456000.0,20.629,20.629,20.6114,20.629,1456000.0
2014-07-02 10:30:00,23.42,23.43,23.39,23.42,1609200.0,20.6202,20.629,20.5938,20.6202,1609200.0
2014-07-02 10:35:00,23.42,23.43,23.41,23.43,1656000.0,20.6202,20.629,20.6114,20.629,1656000.0
2014-07-02 10:40:00,23.43,23.45,23.42,23.44,2091600.0,20.629,20.6466,20.6202,20.6378,2091600.0
2014-07-02 10:45:00,23.44,23.45,23.41,23.42,869200.0,20.6378,20.6466,20.6114,20.6202,869200.0
2014-07-02 10:50:00,23.42,23.45,23.42,23.43,1683600.0,20.6202,20.6466,20.6202,20.629,1683600.0
2014-07-02 10:55:00,23.43,23.44,23.42,23.42,641600.0,20.629,20.6378,20.6202,20.6202,641600.0
2014-07-02 11:00:00,23.42,23.43,23.4,23.43,1071200.0,20.6202,20.629,20.6026,20.629,1071200.0
2014-07-02 11:05:00,23.43,23.43,23.38,23.4,2266400.0,20.629,20.629,20.585,20.6026,2266400.0
2014-07-02 11:10:00,23.4,23.41,23.36,23.37,2646400.0,20.6026,20.6114,20.5674,20.5762,2646400.0
2014-07-02 11:15:00,23.37,23.37,23.34,23.35,1404000.0,20.5762,20.5762,20.5498,20.5586,1404000.0
2014-07-02 11:20:00,23.35,23.4,23.34,23.39,1827200.0,20.5586,20.6026,20.5498,20.5938,1827200.0
2014-07-02 11:25:00,23.39,23.4,23.36,23.36,1225600.0,20.5938,20.6026,20.5674,20.5674,1225600.0
2014-07-02 11:30:00,23.36,23.38,23.34,23.38,1743200.0,20.5674,20.585,20.5498,20.585,1743200.0
2014-07-02 11:35:00,23.37,23.41,23.37,23.4,1178400.0,20.5762,20.6114,20.5762,20.6026,1178400.0
2014-07-02 11:40:00,23.4,23.43,23.39,23.41,1180000.0,20.6026,20.629,20.5938,20.6114,1180000.0
2014-07-02 11:45:00,23.41,23.43,23.41,23.43,880800.0,20.6114,20.629,20.6114,20.629,880800.0
2014-07-02 11:50:00,23.43,23.44,23.42,23.44,762800.0,20.629,20.6378,20.6202,20.6378,762800.0
2014-07-02 11:55:00,23.44,23.44,23.42,23.43,514800.0,20.6378,20.6378,20.6202,20.629,514800.0
2014-07-02 12:00:00,23.43,23.43,23.4,23.43,716800.0,20.629,20.629,20.6026,20.629,716800.0
2014-07-02 12:05:00,23.43,23.43,23.4,23.41,424800.0,20.629,20.629,20.6026,20.6114,424800.0
2014-07-02 12:10:00,23.41,23.43,23.41,23.43,467200.0,20.6114,20.629,20.6114,20.629,467200.0
2014-07-02 12:15:00,23.43,23.43,23.39,23.39,754400.0,20.629,20.629,20.5938,20.5938,754400.0
2014-07-02 12:20:00,23.39,23.41,23.38,23.4,700800.0,20.5938,20.6114,20.585,20.6026,700800.0
2014-07-02 12:25:00,23.4,23.42,23.39,23.39,384800.0,20.6026,20.6202,20.5938,20.5938,384800.0
2014-07-02 12:30:00,23.39,23.39,23.36,23.36,1174800.0,20.5938,20.5938,20.5674,20.5674,1174800.0
2014-07-02 12:35:00,23.36,23.39,23.36,23.38,595600.0,20.5674,20.5938,20.5674,20.585,595600.0
2014-07-02 12:40:00,23.38,23.4,23.37,23.37,716400.0,20.585,20.6026,20.5762,20.5762,716400.0
2014-07-02 12:45:00,23.37,23.39,23.37,23.39,645600.0,20.5762,20.5938,20.5762,20.5938,645600.0
2014-07-02 12:50:00,23.38,23.4,23.36,23.36,880400.0,20.585,20.6026,20.5674,20.5674,880400.0
2014-07-02 12:55:00,23.36,23.37,23.35,23.37,1030800.0,20.5674,20.5762,20.5586,20.5762,1030800.0
2014-07-02 13:00:00,23.37,23.39,23.36,23.37,783600.0,20.5762,20.5938,20.5674,20.5762,783600.0
2014-07-02 13:05:00,23.36,23.38,23.35,23.37,704000.0,20.5674,20.585,20.5586,20.5762,704000.0
2014-07-02 13:10:00,23.37,23.37,23.36,23.36,452000.0,20.5762,20.5762,20.5674,20.5674,452000.0
2014-07-02 13:15:00,23.36,23.37,23.36,23.36,553200.0,20.5674,20.5762,20.5674,20.5674,553200.0
2014-07-02 13:20:00,23.36,23.37,23.36,23.37,567600.0,20.5674,20.5762,20.5674,20.5762,567600.0
2014-07-02 13:25:00,23.36,23.41,23.36,23.4,1152400.0,20.5674,20.6114,20.5674,20.6026,1152400.0
2014-07-02 13:30:00,23.4,23.4,23.39,23.4,591600.0,20.6026,20.6026,20.5938,20.6026,591600.0
2014-07-02 13:35:00,23.4,23.4,23.38,23.38,512000.0,20.6026,20.6026,20.585,20.585,512000.0
2014-07-02 13:40:00,23.38,23.39,23.38,23.38,524800.0,20.585,20.5938,20.585,20.585,524800.0
2014-07-02 13:45:00,23.38,23.38,23.37,23.38,776400.0,20.585,20.585,20.5762,20.585,776400.0
2014-07-02 13:50:00,23.38,23.38,23.36,23.36,536000.0,20.585,20.585,20.5674,20.5674,536000.0
2014-07-02 13:55:00,23.36,23.38,23.36,23.38,669200.0,20.5674,20.585,20.5674,20.585,669200.0
2014-07-02 14:00:00,23.38,23.39,23.37,23.38,534400.0,20.585,20.5938,20.5762,20.585,534400.0
2014-07-02 14:05:00,23.38,23.39,23.37,23.38,456000.0,20.585,20.5938,20.5762,20.585,456000.0
2014-07-02 14:10:00,23.38,23.38,23.37,23.37,344000.0,20.585,20.585,20.5762,20.5762,344000.0
2014-07-02 14:15:00,23.37,23.38,23.37,23.38,516000.0,20.5762,20.585,20.5762,20.585,516000.0
2014-07-02 14:20:00,23.38,23.38,23.36,23.36,367200.0,20.585,20.585,20.5674,20.5674,367200.0
2014-07-02 14:25:00,23.36,23.38,23.36,23.37,514800.0,20.5674,20.585,20.5674,20.5762,514800.0
2014-07-02 14:30:00,23.37,23.39,23.36,23.39,606800.0,20.5762,20.5938,20.5674,20.5938,606800.0
2014-07-02 14:35:00,23.39,23.39,23.38,23.38,636000.0,20.5938,20.5938,20.585,20.585,636000.0
2014-07-02 14:40:00,23.38,23.38,23.37,23.37,502000.0,20.585,20.585,20.5762,20.5762,502000.0
2014-07-02 14:45:00,23.37,23.37,23.35,23.35,783200.0,20.5762,20.5762,20.5586,20.5586,783200.0
2014-07-02 14:50:00,23.35,23.38,23.35,23.35,1040800.0,20.5586,20.585,20.5586,20.5586,1040800.0
2014-07-02 14:55:00,23.35,23.35,23.31,23.34,1601600.0,20.5586,20.5586,20.5233,20.5498,1601600.0
2014-07-02 15:00:00,23.34,23.35,23.33,23.34,1134800.0,20.5498,20.5586,20.541,20.5498,1134800.0
2014-07-02 15:05:00,23.35,23.35,23.31,23.31,1168000.0,20.5586,20.5586,20.5233,20.5233,1168000.0
2014-07-02 15:10:00,23.31,23.34,23.31,23.33,541600.0,20.5233,20.5498,20.5233,20.541,541600.0
2014-07-02 15:15:00,23.33,23.34,23.33,23.34,530800.0,20.541,20.5498,20.541,20.5498,530800.0
2014-07-02 15:20:00,23.34,23.34,23.3,23.3,948400.0,20.5498,20.5498,20.5145,20.5145,948400.0
2014-07-02 15:25:00,23.3,23.33,23.3,23.32,936000.0,20.5145,20.541,20.5145,20.5321,936000.0
2014-07-02 15:30:00,23.32,23.35,23.32,23.34,894400.0,20.5321,20.5586,20.5321,20.5498,894400.0
2014-07-02 15:35:00,23.34,23.34,23.31,23.32,1047600.0,20.5498,20.5498,20.5233,20.5321,1047600.0
2014-07-02 15:40:00,23.32,23.32,23.27,23.31,2372000.0,20.5321,20.5321,20.4881,20.5233,2372000.0
2014-07-02 15:45:00,23.31,23.35,23.31,23.34,1687200.0,20.5233,20.5586,20.5233,20.5498,1687200.0
2014-07-02 15:50:00,23.34,23.38,23.34,23.36,3137200.0,20.5498,20.585,20.5498,20.5674,3137200.0
2014-07-02 15:55:00,23.36,23.37,23.34,23.37,5949200.0,20.5674,20.5762,20.5498,20.5762,5949200.0
2014-07-03 09:30:00,23.41,23.43,23.34,23.36,5260800.0,20.6114,20.629,20.5498,20.5674,5260800.0
2014-07-03 09:35:00,23.36,23.38,23.31,23.36,2272000.0,20.5674,20.585,20.5233,20.5674,2272000.0
2014-07-03 09:40:00,23.36,23.38,23.33,23.36,1827600.0,20.5674,20.585,20.541,20.5674,1827600.0
2014-07-03 09:45:00,23.35,23.36,23.33,23.35,1996000.0,20.5586,20.5674,20.541,20.5586,1996000.0
2014-07-03 09:50:00,23.34,23.37,23.33,23.35,1806400.0,20.5498,20.5762,20.541,20.5586,1806400.0
2014-07-03 09:55:00,23.35,23.4,23.35,23.39,2398000.0,20.5586,20.6026,20.5586,20.5938,2398000.0
2014-07-03 10:00:00,23.39,23.4,23.34,23.38,2105600.0,20.5938,20.6026,20.5498,20.585,2105600.0
2014-07-03 10:05:00,23.38,23.38,23.33,23.37,1696000.0,20.585,20.585,20.541,20.5762,1696000.0
2014-07-03 10:10:00,23.36,23.38,23.35,23.36,857600.0,20.5674,20.585,20.5586,20.5674,857600.0
2014-07-03 10:15:00,23.37,23.37,23.32,23.32,1548000.0,20.5762,20.5762,20.5321,20.5321,1548000.0
2014-07-03 10:20:00,23.32,23.34,23.3,23.32,1383600.0,20.5321,20.5498,20.5145,20.5321,1383600.0
2014-07-03 10:25:00,23.32,23.36,23.32,23.35,742800.0,20.5321,20.5674,20.5321,20.5586,742800.0
2014-07-03 10:30:00,23.35,23.4,23.35,23.39,2192800.0,20.5586,20.6026,20.5586,20.5938,2192800.0
2014-07-03 10:35:00,23.39,23.4,23.36,23.38,1263200.0,20.5938,20.6026,20.5674,20.585,1263200.0
2014-07-03 10:40:00,23.38,23.39,23.36,23.39,893200.0,20.585,20.5938,20.5674,20.5938,893200.0
2014-07-03 10:45:00,23.39,23.4,23.36,23.38,1326400.0,20.5938,20.6026,20.5674,20.585,1326400.0
2014-07-03 10:50:00,23.38,23.4,23.38,23.39,835200.0,20.585,20.6026,20.585,20.5938,835200.0
2014-07-03 10:55:00,23.39,23.39,23.38,23.38,473600.0,20.5938,20.5938,20.585,20.585,473600.0
2014-07-03 11:00:00,23.38,23.4,23.38,23.4,1085600.0,20.585,20.6026,20.585,20.6026,1085600.0
2014-07-03 11:05:00,23.4,23.4,23.38,23.39,713600.0,20.6026,20.6026,20.585,20.5938,713600.0
2014-07-03 11:10:00,23.39,23.4,23.38,23.39,558000.0,20.5938,20.6026,20.585,20.5938,558000.0
2014-07-03 11:15:00,23.39,23.42,23.39,23.41,1646000.0,20.5938,20.6202,20.5938,20.6114,1646000.0
2014-07-03 11:20:00,23.41,23.42,23.39,23.41,843200.0,20.6114,20.6202,20.5938,20.6114,843200.0
2014-07-03 11:25:00,23.41,23.43,23.4,23.42,2140000.0,20.6114,20.629,20.6026,20.6202,2140000.0
2014-07-03 11:30:00,23.42,23.45,23.42,23.43,1738000.0,20.6202,20.6466,20.6202,20.629,1738000.0
2014-07-03 11:35:00,23.43,23.44,23.43,23.43,1372400.0,20.629,20.6378,20.629,20.629,1372400.0
2014-07-03 11:40:00,23.43,23.44,23.41,23.43,1123600.0,20.629,20.6378,20.6114,20.629,1123600.0
2014-07-03 11:45:00,23.43,23.43,23.41,23.42,926000.0,20.629,20.629,20.6114,20.6202,926000.0
2014-07-03 11:50:00,23.42,23.43,23.41,23.41,947600.0,20.6202,20.629,20.6114,20.6114,947600.0
2014-07-03 11:55:00,23.41,23.42,23.41,23.42,978400.0,20.6114,20.6202,20.6114,20.6202,978400.0
2014-07-03 12:00:00,23.42,23.43,23.41,23.41,708800.0,20.6202,20.629,20.6114,20.6114,708800.0
2014-07-03 12:05:00,23.41,23.43,23.41,23.42,976000.0,20.6114,20.629,20.6114,20.6202,976000.0
2014-07-03 12:10:00,23.42,23.43,23.42,23.42,1035200.0,20.6202,20.629,20.6202,20.6202,1035200.0
2014-07-03 12:15:00,23.43,23.43,23.41,23.42,665600.0,20.629,20.629,20.6114,20.6202,665600.0
2014-07-03 12:20:00,23.42,23.43,23.41,23.43,1433200.0,20.6202,20.629,20.6114,20.629,1433200.0
2014-07-03 12:25:00,23.43,23.43,23.41,23.41,1349200.0,20.629,20.629,20.6114,20.6114,1349200.0
2014-07-03 12:30:00,23.41,23.43,23.41,23.43,1139600.0,20.6114,20.629,20.6114,20.629,1139600.0
2014-07-03 12:35:00,23.43,23.47,23.43,23.47,2361600.0,20.629,20.6642,20.629,20.6642,2361600.0
2014-07-03 12:40:00,23.47,23.49,23.46,23.48,2384800.0,20.6642,20.6818,20.6554,20.673,2384800.0
2014-07-03 12:45:00,23.48,23.49,23.47,23.48,2105200.0,20.673,20.6818,20.6642,20.673,2105200.0
2014-07-03 12:50:00,23.48,23.5,23.48,23.49,5965200.0,20.673,20.6906,20.673,20.6818,5965200.0
2014-07-03 12:55:00,23.49,23.52,23.49,23.52,7450000.0,20.6818,20.7082,20.6818,20.7082,7450000.0
2014-07-07 09:30:00,23.54,23.6,23.53,23.58,8520000.0,20.7258,20.7787,20.717,20.7611,8520000.0
2014-07-07 09:35:00,23.58,23.62,23.58,23.62,5002800.0,20.7611,20.7963,20.7611,20.7963,5002800.0
2014-07-07 09:40:00,23.62,23.65,23.61,23.61,5172800.0,20.7963,20.8227,20.7875,20.7875,5172800.0
2014-07-07 09:45:00,23.61,23.65,23.61,23.62,2431200.0,20.7875,20.8227,20.7875,20.7963,2431200.0
2014-07-07 09:50:00,23.62,23.69,23.62,23.68,3956000.0,20.7963,20.8579,20.7963,20.8491,3956000.0
2014-07-07 09:55:00,23.68,23.75,23.68,23.75,6406000.0,20.8491,20.9107,20.8491,20.9107,6406000.0
2014-07-07 10:00:00,23.75,23.75,23.69,23.73,4764800.0,20.9107,20.9107,20.8579,20.8931,4764800.0
2014-07-07 10:05:00,23.73,23.74,23.7,23.74,2378800.0,20.8931,20.9019,20.8667,20.9019,2378800.0
2014-07-07 10:10:00,23.74,23.74,23.72,23.74,3005200.0,20.9019,20.9019,20.8843,20.9019,3005200.0
2014-07-07 10:15:00,23.74,23.8,23.73,23.79,8352400.0,20.9019,20.9548,20.8931,20.946,8352400.0
2014-07-07 10:20:00,23.79,23.8,23.76,23.79,4113600.0,20.946,20.9548,20.9195,20.946,4113600.0
2014-07-07 10:25:00,23.79,23.8,23.76,23.78,2529200.0,20.946,20.9548,20.9195,20.9372,2529200.0
2014-07-07 10:30:00,23.78,23.78,23.75,23.76,2688400.0,20.9372,20.9372,20.9107,20.9195,2688400.0
2014-07-07 10:35:00,23.76,23.81,23.76,23.8,3281200.0,20.9195,20.9636,20.9195,20.9548,3281200.0
2014-07-07 10:40:00,23.8,23.85,23.78,23.85,3835600.0,20.9548,20.9988,20.9372,20.9988,3835600.0
2014-07-07 10:45:00,23.85,23.86,23.83,23.86,3410800.0,20.9988,21.0076,20.9812,21.0076,3410800.0
2014-07-07 10:50:00,23.86,23.87,23.85,23.86,3278000.0,21.0076,21.0164,20.9988,21.0076,3278000.0
2014-07-07 10:55:00,23.86,23.86,23.81,23.85,3644000.0,21.0076,21.0076,20.9636,20.9988,3644000.0
2014-07-07 11:00:00,23.85,23.85,23.81,23.81,2838800.0,20.9988,20.9988,20.9636,20.9636,2838800.0
2014-07-07 11:05:00,23.81,23.85,23.81,23.82,1912000.0,20.9636,20.9988,20.9636,20.9724,1912000.0
2014-07-07 11:10:00,23.82,23.85,23.81,23.83,2030400.0,20.9724,20.9988,20.9636,20.9812,2030400.0
2014-07-07 11:15:00,23.83,23.84,23.78,23.79,2291600.0,20.9812,20.99,20.9372,20.946,2291600.0
2014-07-07 11:20:00,23.79,23.8,23.74,23.75,3568000.0,20.946,20.9548,20.9019,20.9107,3568000.0
2014-07-07 11:25:00,23.75,23.8,23.75,23.79,2344800.0,20.9107,20.9548,20.9107,20.946,2344800.0
2014-07-07 11:30:00,23.79,23.83,23.79,23.82,2382800.0,20.946,20.9812,20.946,20.9724,2382800.0
2014-07-07 11:35:00,23.82,23.82,23.79,23.8,1424400.0,20.9724,20.9724,20.946,20.9548,1424400.0
2014-07-07 11:40:00,23.8,23.81,23.78,23.79,1355600.0,20.9548,20.9636,20.9372,20.946,1355600.0
2014-07-07 11:45:00,23.79,23.8,23.75,23.75,1245200.0,20.946,20.9548,20.9107,20.9107,1245200.0
2014-07-07 11:50:00,23.75,23.79,23.72,23.73,1958400.0,20.9107,20.946,20.8843,20.8931,1958400.0
2014-07-07 11:55:00,23.73,23.73,23.69,23.7,3052800.0,20.8931,20.8931,20.8579,20.8667,3052800.0
2014-07-07 12:00:00,23.7,23.73,23.69,23.73,2411200.0,20.8667,20.8931,20.8579,20.8931,2411200.0
2014-07-07 12:05:00,23.72,23.75,23.72,23.75,1532400.0,20.8843,20.9107,20.8843,20.9107,1532400.0
2014-07-07 12:10:00,23.75,23.76,23.72,23.73,1259600.0,20.9107,20.9195,20.8843,20.8931,1259600.0
2014-07-07 12:15:00,23.73,23.73,23.71,23.71,1006000.0,20.8931,20.8931,20.8755,20.8755,1006000.0
2014-07-07 12:20:00,23.71,23.75,23.71,23.75,1231600.0,20.8755,20.9107,20.8755,20.9107,1231600.0
2014-07-07 12:25:00,23.74,23.75,23.74,23.74,801200.0,20.9019,20.9107,20.9019,20.9019,801200.0
2014-07-07 12:30:00,23.74,23.75,23.73,23.75,794000.0,20.9019,20.9107,20.8931,20.9107,794000.0
2014-07-07 12:35:00,23.75,23.75,23.72,23.73,563200.0,20.9107,20.9107,20.8843,20.8931,563200.0
2014-07-07 12:40:00,23.73,23.75,23.72,23.74,659600.0,20.8931,20.9107,20.8843,20.9019,659600.0
2014-07-07 12:45:00,23.74,23.75,23.74,23.74,587600.0,20.9019,20.9107,20.9019,20.9019,587600.0
2014-07-07 12:50:00,23.74,23.74,23.72,23.74,1094000.0,20.9019,20.9019,20.8843,20.9019,1094000.0
2014-07-07 12:55:00,23.74,23.78,23.74,23.78,1678400.0,20.9019,20.9372,20.9019,20.9372,1678400.0
2014-07-07 13:00:00,23.78,23.8,23.76,23.8,1188000.0,20.9372,20.9548,20.9195,20.9548,1188000.0
2014-07-07 13:05:00,23.8,23.81,23.79,23.81,1241600.0,20.9548,20.9636,20.946,20.9636,1241600.0
2014-07-07 13:10:00,23.81,23.81,23.76,23.8,1133600.0,20.9636,20.9636,20.9195,20.9548,1133600.0
2014-07-07 13:15:00,23.8,23.82,23.79,23.82,1482800.0,20.9548,20.9724,20.946,20.9724,1482800.0
2014-07-07 13:20:00,23.82,23.82,23.8,23.82,1082400.0,20.9724,20.9724,20.9548,20.9724,1082400.0
2014-07-07 13:25:00,23.82,23.82,23.8,23.81,1305600.0,20.9724,20.9724,20.9548,20.9636,1305600.0
2014-07-07 13:30:00,23.81,23.81,23.8,23.8,872400.0,20.9636,20.9636,20.9548,20.9548,872400.0
2014-07-07 13:35:00,23.8,23.82,23.79,23.79,985600.0,20.9548,20.9724,20.946,20.946,985600.0
2014-07-07 13:40:00,23.79,23.81,23.79,23.8,882800.0,20.946,20.9636,20.946,20.9548,882800.0
2014-07-07 13:45:00,23.8,23.82,23.8,23.82,1126400.0,20.9548,20.9724,20.9548,20.9724,1126400.0
2014-07-07 13:50:00,23.82,23.84,23.81,23.84,1218000.0,20.9724,20.99,20.9636,20.99,1218000.0
2014-07-07 13:55:00,23.84,23.85,23.83,23.85,1190000.0,20.99,20.9988,20.9812,20.9988,1190000.0
2014-07-07 14:00:00,23.85,23.85,23.84,23.85,923200.0,20.9988,20.9988,20.99,20.9988,923200.0
2014-07-07 14:05:00,23.85,23.86,23.84,23.86,1551600.0,20.9988,21.0076,20.99,21.0076,1551600.0
2014-07-07 14:10:00,23.86,23.87,23.85,23.86,1875600.0,21.0076,21.0164,20.9988,21.0076,1875600.0
2014-07-07 14:15:00,23.87,23.9,23.86,23.9,3688400.0,21.0164,21.0428,21.0076,21.0428,3688400.0
2014-07-07 14:20:00,23.9,23.91,23.85,23.86,2722800.0,21.0428,21.0516,20.9988,21.0076,2722800.0
2014-07-07 14:25:00,23.86,23.88,23.85,23.86,1652800.0,21.0076,21.0252,20.9988,21.0076,1652800.0
2014-07-07 14:30:00,23.85,23.86,23.82,23.85,2467200.0,20.9988,21.0076,20.9724,20.9988,2467200.0
2014-07-07 14:35:00,23.85,23.88,23.85,23.87,1946800.0,20.9988,21.0252,20.9988,21.0164,1946800.0
2014-07-07 14:40:00,23.87,23.88,23.86,23.86,1448000.0,21.0164,21.0252,21.0076,21.0076,1448000.0
2014-07-07 14:45:00,23.86,23.9,23.86,23.9,1195200.0,21.0076,21.0428,21.0076,21.0428,1195200.0
2014-07-07 14:50:00,23.9,23.92,23.89,23.91,2319600.0,21.0428,21.0604,21.034,21.0516,2319600.0
2014-07-07 14:55:00,23.91,23.92,23.91,23.92,1442400.0,21.0516,21.0604,21.0516,21.0604,1442400.0
2014-07-07 15:00:00,23.91,23.95,23.9,23.95,3654000.0,21.0516,21.0868,21.0428,21.0868,3654000.0
2014-07-07 15:05:00,23.95,23.95,23.91,23.94,2800000.0,21.0868,21.0868,21.0516,21.078,2800000.0
2014-07-07 15:10:00,23.94,23.96,23.92,23.92,2095200.0,21.078,21.0956,21.0604,21.0604,2095200.0
2014-07-07 15:15:00,23.92,23.94,23.92,23.94,1430400.0,21.0604,21.078,21.0604,21.078,1430400.0
2014-07-07 15:20:00,23.94,23.94,23.92,23.92,2071600.0,21.078,21.078,21.0604,21.0604,2071600.0
2014-07-07 15:25:00,23.92,23.93,23.91,23.93,1467600.0,21.0604,21.0692,21.0516,21.0692,1467600.0
2014-07-07 15:30:00,23.93,23.94,23.91,23.93,2151200.0,21.0692,21.078,21.0516,21.0692,2151200.0
2014-07-07 15:35:00,23.93,23.97,23.93,23.97,3486400.0,21.0692,21.1044,21.0692,21.1044,3486400.0
2014-07-07 15:40:00,23.97,23.97,23.95,23.97,2668000.0,21.1044,21.1044,21.0868,21.1044,2668000.0
2014-07-07 15:45:00,23.97,23.99,23.96,23.99,3641200.0,21.1044,21.1221,21.0956,21.1221,3641200.0
2014-07-07 15:50:00,23.99,23.99,23.97,23.98,5241200.0,21.1221,21.1221,21.1044,21.1132,5241200.0
2014-07-07 15:55:00,23.98,24.0,23.96,23.99,6730800.0,21.1132,21.1309,21.0956,21.1221,6730800.0
2014-07-08 09:30:00,24.05,24.16,24.03,24.15,12004400.0,21.1749,21.2717,21.1573,21.2629,12004400.0
2014-07-08 09:35:00,24.15,24.2,24.14,24.19,9340800.0,21.2629,21.3069,21.2541,21.2981,9340800.0
2014-07-08 09:40:00,24.19,24.19,24.09,24.09,7544000.0,21.2981,21.2981,21.2101,21.2101,7544000.0
2014-07-08 09:45:00,24.09,24.09,24.01,24.07,6251200.0,21.2101,21.2101,21.1397,21.1925,6251200.0
2014-07-08 09:50:00,24.06,24.07,23.93,23.98,8074800.0,21.1837,21.1925,21.0692,21.1132,8074800.0
2014-07-08 09:55:00,23.99,24.05,23.98,24.04,4566400.0,21.1221,21.1749,21.1132,21.1661,4566400.0
2014-07-08 10:00:00,24.04,24.04,23.96,23.98,4785600.0,21.1661,21.1661,21.0956,21.1132,4785600.0
2014-07-08 10:05:00,23.98,23.98,23.89,23.9,6128400.0,21.1132,21.1132,21.034,21.0428,6128400.0
2014-07-08 10:10:00,23.9,23.96,23.89,23.93,3493200.0,21.0428,21.0956,21.034,21.0692,3493200.0
2014-07-08 10:15:00,23.93,24.0,23.93,23.95,3663600.0,21.0692,21.1309,21.0692,21.0868,3663600.0
2014-07-08 10:20:00,23.94,23.95,23.8,23.83,5514400.0,21.078,21.0868,20.9548,20.9812,5514400.0
2014-07-08 10:25:00,23.83,23.83,23.77,23.8,5446400.0,20.9812,20.9812,20.9284,20.9548,5446400.0
2014-07-08 10:30:00,23.8,23.81,23.71,23.73,6981200.0,20.9548,20.9636,20.8755,20.8931,6981200.0
2014-07-08 10:35:00,23.73,23.79,23.73,23.75,5076000.0,20.8931,20.946,20.8931,20.9107,5076000.0
2014-07-08 10:40:00,23.75,23.79,23.74,23.75,3602400.0,20.9107,20.946,20.9019,20.9107,3602400.0
2014-07-08 10:45:00,23.75,23.78,23.72,23.76,2817600.0,20.9107,20.9372,20.8843,20.9195,2817600.0
2014-07-08 10:50:00,23.76,23.82,23.74,23.82,3178000.0,20.9195,20.9724,20.9019,20.9724,3178000.0
2014-07-08 10:55:00,23.82,23.83,23.79,23.83,2438400.0,20.9724,20.9812,20.946,20.9812,2438400.0
2014-07-08 11:00:00,23.83,23.85,23.81,23.84,3006400.0,20.9812,20.9988,20.9636,20.99,3006400.0
2014-07-08 11:05:00,23.84,23.84,23.77,23.79,1813200.0,20.99,20.99,20.9284,20.946,1813200.0
2014-07-08 11:10:00,23.79,23.81,23.78,23.8,1704800.0,20.946,20.9636,20.9372,20.9548,1704800.0
2014-07-08 11:15:00,23.8,23.82,23.78,23.79,1582400.0,20.9548,20.9724,20.9372,20.946,1582400.0
2014-07-08 11:20:00,23.79,23.8,23.76,23.76,2191200.0,20.946,20.9548,20.9195,20.9195,2191200.0
2014-07-08 11:25:00,23.76,23.77,23.65,23.66,4485200.0,20.9195,20.9284,20.8227,20.8315,4485200.0
2014-07-08 11:30:00,23.66,23.7,23.63,23.68,3408800.0,20.8315,20.8667,20.8051,20.8491,3408800.0
2014-07-08 11:35:00,23.68,23.7,23.66,23.69,2867200.0,20.8491,20.8667,20.8315,20.8579,2867200.0
2014-07-08 11:40:00,23.7,23.7,23.63,23.63,2928400.0,20.8667,20.8667,20.8051,20.8051,2928400.0
2014-07-08 11:45:00,23.63,23.64,23.56,23.57,4773200.0,20.8051,20.8139,20.7435,20.7523,4773200.0
2014-07-08 11:50:00,23.57,23.58,23.48,23.51,5080800.0,20.7523,20.7611,20.673,20.6994,5080800.0
2014-07-08 11:55:00,23.51,23.56,23.5,23.56,3985200.0,20.6994,20.7435,20.6906,20.7435,3985200.0
2014-07-08 12:00:00,23.56,23.6,23.55,23.6,3001600.0,20.7435,20.7787,20.7347,20.7787,3001600.0
2014-07-08 12:05:00,23.6,23.61,23.57,23.58,2123200.0,20.7787,20.7875,20.7523,20.7611,2123200.0
2014-07-08 12:10:00,23.58,23.59,23.54,23.58,2065200.0,20.7611,20.7699,20.7258,20.7611,2065200.0
2014-07-08 12:15:00,23.58,23.58,23.55,23.57,1457600.0,20.7611,20.7611,20.7347,20.7523,1457600.0
2014-07-08 12:20:00,23.57,23.62,23.56,23.61,2057600.0,20.7523,20.7963,20.7435,20.7875,2057600.0
2014-07-08 12:25:00,23.61,23.66,23.6,23.66,2013200.0,20.7875,20.8315,20.7787,20.8315,2013200.0
2014-07-08 12:30:00,23.66,23.68,23.66,23.67,2134000.0,20.8315,20.8491,20.8315,20.8403,2134000.0
2014-07-08 12:35:00,23.67,23.67,23.64,23.65,1436400.0,20.8403,20.8403,20.8139,20.8227,1436400.0
2014-07-08 12:40:00,23.65,23.7,23.65,23.7,1908000.0,20.8227,20.8667,20.8227,20.8667,1908000.0
2014-07-08 12:45:00,23.69,23.73,23.68,23.72,2195200.0,20.8579,20.8931,20.8491,20.8843,2195200.0
2014-07-08 12:50:00,23.72,23.74,23.72,23.72,1719200.0,20.8843,20.9019,20.8843,20.8843,1719200.0
2014-07-08 12:55:00,23.73,23.74,23.71,23.74,1583200.0,20.8931,20.9019,20.8755,20.9019,1583200.0
2014-07-08 13:00:00,23.74,23.75,23.71,23.74,1761200.0,20.9019,20.9107,20.8755,20.9019,1761200.0
2014-07-08 13:05:00,23.74,23.74,23.67,23.67,1874000.0,20.9019,20.9019,20.8403,20.8403,1874000.0
2014-07-08 13:10:00,23.67,23.74,23.67,23.74,1210000.0,20.8403,20.9019,20.8403,20.9019,1210000.0
2014-07-08 13:15:00,23.74,23.75,23.73,23.75,1113600.0,20.9019,20.9107,20.8931,20.9107,1113600.0
2014-07-08 13:20:00,23.75,23.79,23.74,23.78,2440400.0,20.9107,20.946,20.9019,20.9372,2440400.0
2014-07-08 13:25:00,23.78,23.78,23.75,23.78,1603200.0,20.9372,20.9372,20.9107,20.9372,1603200.0
2014-07-08 13:30:00,23.78,23.78,23.75,23.77,1370800.0,20.9372,20.9372,20.9107,20.9284,1370800.0
2014-07-08 13:35:00,23.77,23.79,23.77,23.77,1292000.0,20.9284,20.946,20.9284,20.9284,1292000.0
2014-07-08 13:40:00,23.77,23.82,23.77,23.82,2129600.0,20.9284,20.9724,20.9284,20.9724,2129600.0
2014-07-08 13:45:00,23.82,23.83,23.79,23.81,1840800.0,20.9724,20.9812,20.946,20.9636,1840800.0
2014-07-08 13:50:00,23.81,23.85,23.81,23.84,1799600.0,20.9636,20.9988,20.9636,20.99,1799600.0
2014-07-08 13:55:00,23.84,23.85,23.82,23.83,1290800.0,20.99,20.9988,20.9724,20.9812,1290800.0
2014-07-08 14:00:00,23.83,23.83,23.78,23.81,2458000.0,20.9812,20.9812,20.9372,20.9636,2458000.0
2014-07-08 14:05:00,23.81,23.81,23.79,23.8,712000.0,20.9636,20.9636,20.946,20.9548,712000.0
2014-07-08 14:10:00,23.8,23.84,23.79,23.83,1172800.0,20.9548,20.99,20.946,20.9812,1172800.0
2014-07-08 14:15:00,23.83,23.84,23.8,23.81,1035600.0,20.9812,20.99,20.9548,20.9636,1035600.0
2014-07-08 14:20:00,23.81,23.83,23.8,23.82,717200.0,20.9636,20.9812,20.9548,20.9724,717200.0
2014-07-08 14:25:00,23.82,23.83,23.78,23.78,1480800.0,20.9724,20.9812,20.9372,20.9372,1480800.0
2014-07-08 14:30:00,23.78,23.8,23.76,23.76,1352000.0,20.9372,20.9548,20.9195,20.9195,1352000.0
2014-07-08 14:35:00,23.76,23.78,23.76,23.78,1027200.0,20.9195,20.9372,20.9195,20.9372,1027200.0
2014-07-08 14:40:00,23.78,23.84,23.78,23.84,1520400.0,20.9372,20.99,20.9372,20.99,1520400.0
2014-07-08 14:45:00,23.84,23.84,23.81,23.82,1141200.0,20.99,20.99,20.9636,20.9724,1141200.0
2014-07-08 14:50:00,23.82,23.83,23.77,23.77,1284800.0,20.9724,20.9812,20.9284,20.9284,1284800.0
2014-07-08 14:55:00,23.77,23.8,23.77,23.78,1048800.0,20.9284,20.9548,20.9284,20.9372,1048800.0
2014-07-08 15:00:00,23.78,23.79,23.73,23.73,2233200.0,20.9372,20.946,20.8931,20.8931,2233200.0
2014-07-08 15:05:00,23.73,23.75,23.73,23.74,1245200.0,20.8931,20.9107,20.8931,20.9019,1245200.0
2014-07-08 15:10:00,23.74,23.74,23.71,23.73,1418400.0,20.9019,20.9019,20.8755,20.8931,1418400.0
2014-07-08 15:15:00,23.73,23.79,23.72,23.76,1789200.0,20.8931,20.946,20.8843,20.9195,1789200.0
2014-07-08 15:20:00,23.76,23.79,23.75,23.79,882800.0,20.9195,20.946,20.9107,20.946,882800.0
2014-07-08 15:25:00,23.79,23.81,23.78,23.78,1394400.0,20.946,20.9636,20.9372,20.9372,1394400.0
2014-07-08 15:30:00,23.78,23.8,23.78,23.79,1212800.0,20.9372,20.9548,20.9372,20.946,1212800.0
2014-07-08 15:35:00,23.79,23.83,23.78,23.82,1815200.0,20.946,20.9812,20.9372,20.9724,1815200.0
2014-07-08 15:40:00,23.82,23.85,23.81,23.85,2209200.0,20.9724,20.9988,20.9636,20.9988,2209200.0
2014-07-08 15:45:00,23.85,23.85,23.81,23.81,2553600.0,20.9988,20.9988,20.9636,20.9636,2553600.0
2014-07-08 15:50:00,23.81,23.83,23.78,23.81,3735600.0,20.9636,20.9812,20.9372,20.9636,3735600.0
2014-07-08 15:55:00,23.81,23.85,23.81,23.83,6062800.0,20.9636,20.9988,20.9636,20.9812,6062800.0
2014-07-09 09:30:00,23.86,23.98,23.85,23.96,6820000.0,21.0076,21.1132,20.9988,21.0956,6820000.0
2014-07-09 09:35:00,23.96,23.99,23.89,23.9,4878400.0,21.0956,21.1221,21.034,21.0428,4878400.0
2014-07-09 09:40:00,23.9,23.91,23.8,23.85,5220800.0,21.0428,21.0516,20.9548,20.9988,5220800.0
2014-07-09 09:45:00,23.86,23.93,23.86,23.91,2838800.0,21.0076,21.0692,21.0076,21.0516,2838800.0
2014-07-09 09:50:00,23.92,23.92,23.86,23.92,2866800.0,21.0604,21.0604,21.0076,21.0604,2866800.0
2014-07-09 09:55:00,23.92,23.95,23.86,23.88,2934800.0,21.0604,21.0868,21.0076,21.0252,2934800.0
2014-07-09 10:00:00,23.88,23.94,23.87,23.91,2100400.0,21.0252,21.078,21.0164,21.0516,2100400.0
2014-07-09 10:05:00,23.91,23.92,23.83,23.87,3032400.0,21.0516,21.0604,20.9812,21.0164,3032400.0
2014-07-09 10:10:00,23.87,23.9,23.8,23.85,3154000.0,21.0164,21.0428,20.9548,20.9988,3154000.0
2014-07-09 10:15:00,23.85,23.86,23.81,23.85,1613200.0,20.9988,21.0076,20.9636,20.9988,1613200.0
2014-07-09 10:20:00,23.85,23.91,23.84,23.91,1712800.0,20.9988,21.0516,20.99,21.0516,1712800.0
2014-07-09 10:25:00,23.91,23.95,23.91,23.95,1986400.0,21.0516,21.0868,21.0516,21.0868,1986400.0
2014-07-09 10:30:00,23.95,23.97,23.93,23.95,1844800.0,21.0868,21.1044,21.0692,21.0868,1844800.0
2014-07-09 10:35:00,23.95,23.95,23.92,23.93,1475600.0,21.0868,21.0868,21.0604,21.0692,1475600.0
2014-07-09 10:40:00,23.93,23.94,23.9,23.94,1906000.0,21.0692,21.078,21.0428,21.078,1906000.0
2014-07-09 10:45:00,23.94,23.96,23.93,23.94,1574400.0,21.078,21.0956,21.0692,21.078,1574400.0
2014-07-09 10:50:00,23.94,23.95,23.92,23.94,1209600.0,21.078,21.0868,21.0604,21.078,1209600.0
2014-07-09 10:55:00,23.94,23.94,23.92,23.93,980000.0,21.078,21.078,21.0604,21.0692,980000.0
2014-07-09 11:00:00,23.93,23.94,23.91,23.93,1227600.0,21.0692,21.078,21.0516,21.0692,1227600.0
2014-07-09 11:05:00,23.93,23.94,23.92,23.93,1737200.0,21.0692,21.078,21.0604,21.0692,1737200.0
2014-07-09 11:10:00,23.93,23.93,23.88,23.91,1649200.0,21.0692,21.0692,21.0252,21.0516,1649200.0
2014-07-09 11:15:00,23.91,23.93,23.88,23.92,856000.0,21.0516,21.0692,21.0252,21.0604,856000.0
2014-07-09 11:20:00,23.92,23.93,23.91,23.93,738000.0,21.0604,21.0692,21.0516,21.0692,738000.0
2014-07-09 11:25:00,23.92,23.93,23.92,23.93,722800.0,21.0604,21.0692,21.0604,21.0692,722800.0
2014-07-09 11:30:00,23.93,23.93,23.91,23.92,692400.0,21.0692,21.0692,21.0516,21.0604,692400.0
2014-07-09 11:35:00,23.92,23.93,23.9,23.92,832000.0,21.0604,21.0692,21.0428,21.0604,832000.0
2014-07-09 11:40:00,23.92,23.93,23.92,23.92,632000.0,21.0604,21.0692,21.0604,21.0604,632000.0
2014-07-09 11:45:00,23.92,23.92,23.91,23.91,474800.0,21.0604,21.0604,21.0516,21.0516,474800.0
2014-07-09 11:50:00,23.91,23.92,23.91,23.92,559200.0,21.0516,21.0604,21.0516,21.0604,559200.0
2014-07-09 11:55:00,23.92,23.96,23.92,23.95,1830800.0,21.0604,21.0956,21.0604,21.0868,1830800.0
2014-07-09 12:00:00,23.95,23.95,23.93,23.94,746800.0,21.0868,21.0868,21.0692,21.078,746800.0
2014-07-09 12:05:00,23.94,23.94,23.93,23.93,770000.0,21.078,21.078,21.0692,21.0692,770000.0
2014-07-09 12:10:00,23.93,23.95,23.93,23.95,1007200.0,21.0692,21.0868,21.0692,21.0868,1007200.0
2014-07-09 12:15:00,23.94,23.95,23.93,23.93,756400.0,21.078,21.0868,21.0692,21.0692,756400.0
2014-07-09 12:20:00,23.94,23.94,23.92,23.93,790400.0,21.078,21.078,21.0604,21.0692,790400.0
2014-07-09 12:25:00,23.93,23.93,23.91,23.93,642800.0,21.0692,21.0692,21.0516,21.0692,642800.0
2014-07-09 12:30:00,23.93,23.93,23.89,23.91,994800.0,21.0692,21.0692,21.034,21.0516,994800.0
2014-07-09 12:35:00,23.91,23.92,23.89,23.89,706000.0,21.0516,21.0604,21.034,21.034,706000.0
2014-07-09 12:40:00,23.89,23.9,23.85,23.87,1330800.0,21.034,21.0428,20.9988,21.0164,1330800.0
2014-07-09 12:45:00,23.86,23.89,23.85,23.88,577200.0,21.0076,21.034,20.9988,21.0252,577200.0
2014-07-09 12:50:00,23.87,23.89,23.85,23.85,825200.0,21.0164,21.034,20.9988,20.9988,825200.0
2014-07-09 12:55:00,23.85,23.86,23.84,23.85,822000.0,20.9988,21.0076,20.99,20.9988,822000.0
2014-07-09 13:00:00,23.85,23.87,23.83,23.86,786000.0,20.9988,21.0164,20.9812,21.0076,786000.0
2014-07-09 13:05:00,23.86,23.87,23.85,23.86,454400.0,21.0076,21.0164,20.9988,21.0076,454400.0
2014-07-09 13:10:00,23.86,23.87,23.85,23.86,668400.0,21.0076,21.0164,20.9988,21.0076,668400.0
2014-07-09 13:15:00,23.87,23.89,23.86,23.86,1006400.0,21.0164,21.034,21.0076,21.0076,1006400.0
2014-07-09 13:20:00,23.86,23.87,23.86,23.86,618400.0,21.0076,21.0164,21.0076,21.0076,618400.0
2014-07-09 13:25:00,23.86,23.86,23.83,23.84,932800.0,21.0076,21.0076,20.9812,20.99,932800.0
2014-07-09 13:30:00,23.84,23.86,23.83,23.85,922400.0,20.99,21.0076,20.9812,20.9988,922400.0
2014-07-09 13:35:00,23.85,23.86,23.84,23.86,786400.0,20.9988,21.0076,20.99,21.0076,786400.0
2014-07-09 13:40:00,23.86,23.87,23.85,23.86,751600.0,21.0076,21.0164,20.9988,21.0076,751600.0
2014-07-09 13:45:00,23.86,23.86,23.85,23.86,387200.0,21.0076,21.0076,20.9988,21.0076,387200.0
2014-07-09 13:50:00,23.86,23.86,23.84,23.85,600000.0,21.0076,21.0076,20.99,20.9988,600000.0
2014-07-09 13:55:00,23.85,23.85,23.8,23.8,1915600.0,20.9988,20.9988,20.9548,20.9548,1915600.0
2014-07-09 14:00:00,23.79,23.8,23.75,23.76,3343600.0,20.946,20.9548,20.9107,20.9195,3343600.0
2014-07-09 14:05:00,23.76,23.77,23.69,23.74,3697200.0,20.9195,20.9284,20.8579,20.9019,3697200.0
2014-07-09 14:10:00,23.74,23.79,23.71,23.79,2155200.0,20.9019,20.946,20.8755,20.946,2155200.0
2014-07-09 14:15:00,23.78,23.84,23.77,23.83,2926000.0,20.9372,20.99,20.9284,20.9812,2926000.0
2014-07-09 14:20:00,23.83,23.84,23.8,23.81,1441200.0,20.9812,20.99,20.9548,20.9636,1441200.0
2014-07-09 14:25:00,23.81,23.84,23.81,23.82,938800.0,20.9636,20.99,20.9636,20.9724,938800.0
2014-07-09 14:30:00,23.82,23.83,23.79,23.8,1022000.0,20.9724,20.9812,20.946,20.9548,1022000.0
2014-07-09 14:35:00,23.8,23.82,23.79,23.81,708000.0,20.9548,20.9724,20.946,20.9636,708000.0
2014-07-09 14:40:00,23.81,23.83,23.8,23.82,1304000.0,20.9636,20.9812,20.9548,20.9724,1304000.0
2014-07-09 14:45:00,23.82,23.85,23.82,23.82,1404800.0,20.9724,20.9988,20.9724,20.9724,1404800.0
2014-07-09 14:50:00,23.82,23.86,23.82,23.86,1203600.0,20.9724,21.0076,20.9724,21.0076,1203600.0
2014-07-09 14:55:00,23.86,23.9,23.86,23.86,2144400.0,21.0076,21.0428,21.0076,21.0076,2144400.0
2014-07-09 15:00:00,23.86,23.87,23.86,23.86,809200.0,21.0076,21.0164,21.0076,21.0076,809200.0
2014-07-09 15:05:00,23.86,23.88,23.86,23.88,1008400.0,21.0076,21.0252,21.0076,21.0252,1008400.0
2014-07-09 15:10:00,23.88,23.89,23.87,23.88,1066000.0,21.0252,21.034,21.0164,21.0252,1066000.0
2014-07-09 15:15:00,23.88,23.88,23.85,23.87,1146800.0,21.0252,21.0252,20.9988,21.0164,1146800.0
2014-07-09 15:20:00,23.87,23.88,23.85,23.86,891600.0,21.0164,21.0252,20.9988,21.0076,891600.0
2014-07-09 15:25:00,23.86,23.88,23.85,23.87,855600.0,21.0076,21.0252,20.9988,21.0164,855600.0
2014-07-09 15:30:00,23.87,23.88,23.86,23.86,1271600.0,21.0164,21.0252,21.0076,21.0076,1271600.0
2014-07-09 15:35:00,23.86,23.89,23.85,23.88,1194800.0,21.0076,21.034,20.9988,21.0252,1194800.0
2014-07-09 15:40:00,23.88,23.89,23.87,23.89,1323200.0,21.0252,21.034,21.0164,21.034,1323200.0
2014-07-09 15:45:00,23.89,23.89,23.86,23.86,1327600.0,21.034,21.034,21.0076,21.0076,1327600.0
2014-07-09 15:50:00,23.86,23.86,23.84,23.85,2371200.0,21.0076,21.0076,20.99,20.9988,2371200.0
2014-07-09 15:55:00,23.85,23.85,23.83,23.85,3764400.0,20.9988,20.9988,20.9812,20.9988,3764400.0
2014-07-10 09:30:00,23.44,23.55,23.38,23.53,11693600.0,20.6378,20.7347,20.585,20.717,11693600.0
2014-07-10 09:35:00,23.53,23.58,23.48,23.54,4883600.0,20.717,20.7611,20.673,20.7258,4883600.0
2014-07-10 09:40:00,23.54,23.6,23.5,23.54,4760800.0,20.7258,20.7787,20.6906,20.7258,4760800.0
2014-07-10 09:45:00,23.54,23.55,23.48,23.53,4474800.0,20.7258,20.7347,20.673,20.717,4474800.0
2014-07-10 09:50:00,23.53,23.56,23.51,23.56,3184400.0,20.717,20.7435,20.6994,20.7435,3184400.0
2014-07-10 09:55:00,23.56,23.59,23.53,23.55,3086800.0,20.7435,20.7699,20.717,20.7347,3086800.0
2014-07-10 10:00:00,23.55,23.58,23.52,23.58,2447200.0,20.7347,20.7611,20.7082,20.7611,2447200.0
2014-07-10 10:05:00,23.58,23.59,23.56,23.58,2646000.0,20.7611,20.7699,20.7435,20.7611,2646000.0
2014-07-10 10:10:00,23.57,23.58,23.53,23.58,2016400.0,20.7523,20.7611,20.717,20.7611,2016400.0
2014-07-10 10:15:00,23.58,23.63,23.57,23.61,3739600.0,20.7611,20.8051,20.7523,20.7875,3739600.0
2014-07-10 10:20:00,23.61,23.67,23.61,23.67,2590800.0,20.7875,20.8403,20.7875,20.8403,2590800.0
2014-07-10 10:25:00,23.67,23.68,23.63,23.64,2595200.0,20.8403,20.8491,20.8051,20.8139,2595200.0
2014-07-10 10:30:00,23.64,23.65,23.63,23.64,1311600.0,20.8139,20.8227,20.8051,20.8139,1311600.0
2014-07-10 10:35:00,23.64,23.65,23.61,23.62,1293200.0,20.8139,20.8227,20.7875,20.7963,1293200.0
2014-07-10 10:40:00,23.62,23.65,23.61,23.64,1296000.0,20.7963,20.8227,20.7875,20.8139,1296000.0
2014-07-10 10:45:00,23.64,23.65,23.58,23.62,2272800.0,20.8139,20.8227,20.7611,20.7963,2272800.0
2014-07-10 10:50:00,23.62,23.64,23.61,23.63,1310000.0,20.7963,20.8139,20.7875,20.8051,1310000.0
2014-07-10 10:55:00,23.64,23.65,23.62,23.63,1235200.0,20.8139,20.8227,20.7963,20.8051,1235200.0
2014-07-10 11:00:00,23.63,23.67,23.63,23.66,1428800.0,20.8051,20.8403,20.8051,20.8315,1428800.0
2014-07-10 11:05:00,23.66,23.66,23.64,23.66,969600.0,20.8315,20.8315,20.8139,20.8315,969600.0
2014-07-10 11:10:00,23.66,23.67,23.65,23.65,1180000.0,20.8315,20.8403,20.8227,20.8227,1180000.0
2014-07-10 11:15:00,23.65,23.65,23.61,23.63,1352400.0,20.8227,20.8227,20.7875,20.8051,1352400.0
2014-07-10 11:20:00,23.63,23.64,23.6,23.64,1316400.0,20.8051,20.8139,20.7787,20.8139,1316400.0
2014-07-10 11:25:00,23.64,23.65,23.63,23.64,871600.0,20.8139,20.8227,20.8051,20.8139,871600.0
2014-07-10 11:30:00,23.64,23.64,23.63,23.64,760000.0,20.8139,20.8139,20.8051,20.8139,760000.0
2014-07-10 11:35:00,23.64,23.66,23.64,23.66,812400.0,20.8139,20.8315,20.8139,20.8315,812400.0
2014-07-10 11:40:00,23.66,23.66,23.6,23.61,1443600.0,20.8315,20.8315,20.7787,20.7875,1443600.0
2014-07-10 11:45:00,23.61,23.63,23.61,23.63,793200.0,20.7875,20.8051,20.7875,20.8051,793200.0
2014-07-10 11:50:00,23.63,23.66,23.63,23.65,638400.0,20.8051,20.8315,20.8051,20.8227,638400.0
2014-07-10 11:55:00,23.65,23.66,23.64,23.65,758000.0,20.8227,20.8315,20.8139,20.8227,758000.0
2014-07-10 12:00:00,23.65,23.66,23.63,23.65,636000.0,20.8227,20.8315,20.8051,20.8227,636000.0
2014-07-10 12:05:00,23.65,23.65,23.63,23.64,486800.0,20.8227,20.8227,20.8051,20.8139,486800.0
2014-07-10 12:10:00,23.64,23.65,23.63,23.63,456000.0,20.8139,20.8227,20.8051,20.8051,456000.0
2014-07-10 12:15:00,23.64,23.67,23.63,23.66,1022000.0,20.8139,20.8403,20.8051,20.8315,1022000.0
2014-07-10 12:20:00,23.66,23.7,23.66,23.7,1960000.0,20.8315,20.8667,20.8315,20.8667,1960000.0
2014-07-10 12:25:00,23.69,23.74,23.69,23.73,1909600.0,20.8579,20.9019,20.8579,20.8931,1909600.0
2014-07-10 12:30:00,23.73,23.74,23.71,23.72,1223200.0,20.8931,20.9019,20.8755,20.8843,1223200.0
2014-07-10 12:35:00,23.72,23.73,23.71,23.72,500000.0,20.8843,20.8931,20.8755,20.8843,500000.0
2014-07-10 12:40:00,23.72,23.73,23.71,23.72,630000.0,20.8843,20.8931,20.8755,20.8843,630000.0
2014-07-10 12:45:00,23.72,23.72,23.69,23.69,672400.0,20.8843,20.8843,20.8579,20.8579,672400.0
2014-07-10 12:50:00,23.7,23.71,23.67,23.7,749600.0,20.8667,20.8755,20.8403,20.8667,749600.0
2014-07-10 12:55:00,23.7,23.72,23.69,23.72,824800.0,20.8667,20.8843,20.8579,20.8843,824800.0
2014-07-10 13:00:00,23.72,23.73,23.71,23.72,577600.0,20.8843,20.8931,20.8755,20.8843,577600.0
2014-07-10 13:05:00,23.72,23.78,23.72,23.77,1910800.0,20.8843,20.9372,20.8843,20.9284,1910800.0
2014-07-10 13:10:00,23.77,23.78,23.76,23.77,1190400.0,20.9284,20.9372,20.9195,20.9284,1190400.0
2014-07-10 13:15:00,23.77,23.79,23.77,23.78,974000.0,20.9284,20.946,20.9284,20.9372,974000.0
2014-07-10 13:20:00,23.78,23.83,23.78,23.83,2267200.0,20.9372,20.9812,20.9372,20.9812,2267200.0
2014-07-10 13:25:00,23.83,23.86,23.82,23.84,1400400.0,20.9812,21.0076,20.9724,20.99,1400400.0
2014-07-10 13:30:00,23.84,23.85,23.82,23.84,1364400.0,20.99,20.9988,20.9724,20.99,1364400.0
2014-07-10 13:35:00,23.83,23.87,23.83,23.86,850000.0,20.9812,21.0164,20.9812,21.0076,850000.0
2014-07-10 13:40:00,23.86,23.87,23.85,23.85,1027600.0,21.0076,21.0164,20.9988,20.9988,1027600.0
2014-07-10 13:45:00,23.85,23.86,23.82,23.82,1398400.0,20.9988,21.0076,20.9724,20.9724,1398400.0
2014-07-10 13:50:00,23.83,23.85,23.8,23.82,1420400.0,20.9812,20.9988,20.9548,20.9724,1420400.0
2014-07-10 13:55:00,23.82,23.83,23.78,23.82,1315600.0,20.9724,20.9812,20.9372,20.9724,1315600.0
2014-07-10 14:00:00,23.82,23.85,23.82,23.84,751600.0,20.9724,20.9988,20.9724,20.99,751600.0
2014-07-10 14:05:00,23.84,23.85,23.81,23.84,957200.0,20.99,20.9988,20.9636,20.99,957200.0
2014-07-10 14:10:00,23.84,23.85,23.83,23.84,1060800.0,20.99,20.9988,20.9812,20.99,1060800.0
2014-07-10 14:15:00,23.83,23.85,23.83,23.85,862800.0,20.9812,20.9988,20.9812,20.9988,862800.0
2014-07-10 14:20:00,23.85,23.89,23.85,23.86,1923200.0,20.9988,21.034,20.9988,21.0076,1923200.0
2014-07-10 14:25:00,23.86,23.88,23.86,23.88,1321600.0,21.0076,21.0252,21.0076,21.0252,1321600.0
2014-07-10 14:30:00,23.88,23.88,23.82,23.83,1273200.0,21.0252,21.0252,20.9724,20.9812,1273200.0
2014-07-10 14:35:00,23.83,23.84,23.81,23.83,933600.0,20.9812,20.99,20.9636,20.9812,933600.0
2014-07-10 14:40:00,23.83,23.85,23.8,23.8,996000.0,20.9812,20.9988,20.9548,20.9548,996000.0
2014-07-10 14:45:00,23.8,23.84,23.8,23.82,1079600.0,20.9548,20.99,20.9548,20.9724,1079600.0
2014-07-10 14:50:00,23.81,23.84,23.81,23.84,972400.0,20.9636,20.99,20.9636,20.99,972400.0
2014-07-10 14:55:00,23.84,23.84,23.78,23.78,1786400.0,20.99,20.99,20.9372,20.9372,1786400.0
2014-07-10 15:00:00,23.78,23.79,23.75,23.76,1531600.0,20.9372,20.946,20.9107,20.9195,1531600.0
2014-07-10 15:05:00,23.76,23.79,23.74,23.77,1551600.0,20.9195,20.946,20.9019,20.9284,1551600.0
2014-07-10 15:10:00,23.77,23.78,23.75,23.77,1063600.0,20.9284,20.9372,20.9107,20.9284,1063600.0
2014-07-10 15:15:00,23.77,23.79,23.77,23.79,964000.0,20.9284,20.946,20.9284,20.946,964000.0
2014-07-10 15:20:00,23.79,23.79,23.77,23.78,942800.0,20.946,20.946,20.9284,20.9372,942800.0
2014-07-10 15:25:00,23.78,23.79,23.77,23.78,1215200.0,20.9372,20.946,20.9284,20.9372,1215200.0
2014-07-10 15:30:00,23.78,23.78,23.75,23.75,1877200.0,20.9372,20.9372,20.9107,20.9107,1877200.0
2014-07-10 15:35:00,23.75,23.77,23.74,23.75,1810400.0,20.9107,20.9284,20.9019,20.9107,1810400.0
2014-07-10 15:40:00,23.75,23.8,23.74,23.79,1682400.0,20.9107,20.9548,20.9019,20.946,1682400.0
2014-07-10 15:45:00,23.79,23.79,23.78,23.78,995200.0,20.946,20.946,20.9372,20.9372,995200.0
2014-07-10 15:50:00,23.78,23.79,23.76,23.79,2330800.0,20.9372,20.946,20.9195,20.946,2330800.0
2014-07-10 15:55:00,23.79,23.79,23.74,23.76,3303200.0,20.946,20.946,20.9019,20.9195,3303200.0
2014-07-11 09:30:00,23.84,23.91,23.81,23.84,7648800.0,20.99,21.0516,20.9636,20.99,7648800.0
2014-07-11 09:35:00,23.84,23.86,23.81,23.84,3154800.0,20.99,21.0076,20.9636,20.99,3154800.0
2014-07-11 09:40:00,23.84,23.85,23.76,23.79,3787200.0,20.99,20.9988,20.9195,20.946,3787200.0
2014-07-11 09:45:00,23.79,23.8,23.74,23.75,2807200.0,20.946,20.9548,20.9019,20.9107,2807200.0
2014-07-11 09:50:00,23.75,23.8,23.74,23.78,2028000.0,20.9107,20.9548,20.9019,20.9372,2028000.0
2014-07-11 09:55:00,23.77,23.83,23.77,23.83,2252000.0,20.9284,20.9812,20.9284,20.9812,2252000.0
2014-07-11 10:00:00,23.83,23.87,23.8,23.86,2194800.0,20.9812,21.0164,20.9548,21.0076,2194800.0
2014-07-11 10:05:00,23.86,23.94,23.85,23.94,3944000.0,21.0076,21.078,20.9988,21.078,3944000.0
2014-07-11 10:10:00,23.94,23.97,23.92,23.97,4059200.0,21.078,21.1044,21.0604,21.1044,4059200.0
2014-07-11 10:15:00,23.97,23.97,23.93,23.95,2620400.0,21.1044,21.1044,21.0692,21.0868,2620400.0
2014-07-11 10:20:00,23.95,23.95,23.89,23.91,2475200.0,21.0868,21.0868,21.034,21.0516,2475200.0
2014-07-11 10:25:00,23.91,23.93,23.86,23.89,2015200.0,21.0516,21.0692,21.0076,21.034,2015200.0
2014-07-11 10:30:00,23.89,23.92,23.87,23.9,1364000.0,21.034,21.0604,21.0164,21.0428,1364000.0
2014-07-11 10:35:00,23.9,23.91,23.87,23.88,941600.0,21.0428,21.0516,21.0164,21.0252,941600.0
2014-07-11 10:40:00,23.89,23.92,23.88,23.92,1162000.0,21.034,21.0604,21.0252,21.0604,1162000.0
2014-07-11 10:45:00,23.92,23.95,23.91,23.93,1136400.0,21.0604,21.0868,21.0516,21.0692,1136400.0
2014-07-11 10:50:00,23.93,23.95,23.91,23.93,1344800.0,21.0692,21.0868,21.0516,21.0692,1344800.0
2014-07-11 10:55:00,23.93,23.93,23.91,23.92,1022400.0,21.0692,21.0692,21.0516,21.0604,1022400.0
2014-07-11 11:00:00,23.92,23.93,23.92,23.93,804400.0,21.0604,21.0692,21.0604,21.0692,804400.0
2014-07-11 11:05:00,23.93,23.94,23.92,23.92,933200.0,21.0692,21.078,21.0604,21.0604,933200.0
2014-07-11 11:10:00,23.92,23.92,23.9,23.9,960000.0,21.0604,21.0604,21.0428,21.0428,960000.0
2014-07-11 11:15:00,23.9,23.9,23.88,23.89,794400.0,21.0428,21.0428,21.0252,21.034,794400.0
2014-07-11 11:20:00,23.89,23.89,23.83,23.85,2483600.0,21.034,21.034,20.9812,20.9988,2483600.0
2014-07-11 11:25:00,23.85,23.86,23.84,23.85,1058800.0,20.9988,21.0076,20.99,20.9988,1058800.0
2014-07-11 11:30:00,23.85,23.88,23.83,23.85,1603600.0,20.9988,21.0252,20.9812,20.9988,1603600.0
2014-07-11 11:35:00,23.85,23.85,23.81,23.81,1372800.0,20.9988,20.9988,20.9636,20.9636,1372800.0
2014-07-11 11:40:00,23.81,23.82,23.81,23.81,1160400.0,20.9636,20.9724,20.9636,20.9636,1160400.0
2014-07-11 11:45:00,23.82,23.84,23.81,23.83,1277600.0,20.9724,20.99,20.9636,20.9812,1277600.0
2014-07-11 11:50:00,23.83,23.84,23.82,23.83,746000.0,20.9812,20.99,20.9724,20.9812,746000.0
2014-07-11 11:55:00,23.84,23.84,23.82,23.84,858000.0,20.99,20.99,20.9724,20.99,858000.0
2014-07-11 12:00:00,23.84,23.84,23.81,23.82,784400.0,20.99,20.99,20.9636,20.9724,784400.0
2014-07-11 12:05:00,23.82,23.82,23.8,23.81,694400.0,20.9724,20.9724,20.9548,20.9636,694400.0
2014-07-11 12:10:00,23.81,23.83,23.81,23.83,574000.0,20.9636,20.9812,20.9636,20.9812,574000.0
2014-07-11 12:15:00,23.83,23.84,23.82,23.82,474800.0,20.9812,20.99,20.9724,20.9724,474800.0
2014-07-11 12:20:00,23.81,23.82,23.78,23.79,1216400.0,20.9636,20.9724,20.9372,20.946,1216400.0
2014-07-11 12:25:00,23.79,23.79,23.77,23.78,1052000.0,20.946,20.946,20.9284,20.9372,1052000.0
2014-07-11 12:30:00,23.78,23.81,23.77,23.8,781200.0,20.9372,20.9636,20.9284,20.9548,781200.0
2014-07-11 12:35:00,23.8,23.81,23.78,23.78,518000.0,20.9548,20.9636,20.9372,20.9372,518000.0
2014-07-11 12:40:00,23.78,23.79,23.77,23.77,670800.0,20.9372,20.946,20.9284,20.9284,670800.0
2014-07-11 12:45:00,23.77,23.77,23.75,23.75,742400.0,20.9284,20.9284,20.9107,20.9107,742400.0
2014-07-11 12:50:00,23.75,23.77,23.73,23.75,1810000.0,20.9107,20.9284,20.8931,20.9107,1810000.0
2014-07-11 12:55:00,23.75,23.77,23.75,23.76,999600.0,20.9107,20.9284,20.9107,20.9195,999600.0
2014-07-11 13:00:00,23.75,23.78,23.75,23.77,748800.0,20.9107,20.9372,20.9107,20.9284,748800.0
2014-07-11 13:05:00,23.77,23.78,23.75,23.75,642800.0,20.9284,20.9372,20.9107,20.9107,642800.0
2014-07-11 13:10:00,23.76,23.78,23.75,23.77,568400.0,20.9195,20.9372,20.9107,20.9284,568400.0
2014-07-11 13:15:00,23.77,23.8,23.77,23.8,931600.0,20.9284,20.9548,20.9284,20.9548,931600.0
2014-07-11 13:20:00,23.8,23.81,23.79,23.8,917200.0,20.9548,20.9636,20.946,20.9548,917200.0
2014-07-11 13:25:00,23.8,23.8,23.78,23.79,876800.0,20.9548,20.9548,20.9372,20.946,876800.0
2014-07-11 13:30:00,23.8,23.8,23.78,23.79,1140000.0,20.9548,20.9548,20.9372,20.946,1140000.0
2014-07-11 13:35:00,23.79,23.8,23.78,23.79,520400.0,20.946,20.9548,20.9372,20.946,520400.0
2014-07-11 13:40:00,23.79,23.79,23.77,23.79,531200.0,20.946,20.946,20.9284,20.946,531200.0
2014-07-11 13:45:00,23.78,23.79,23.77,23.77,476400.0,20.9372,20.946,20.9284,20.9284,476400.0
2014-07-11 13:50:00,23.77,23.77,23.75,23.75,948000.0,20.9284,20.9284,20.9107,20.9107,948000.0
2014-07-11 13:55:00,23.75,23.75,23.75,23.75,744000.0,20.9107,20.9107,20.9107,20.9107,744000.0
2014-07-11 14:00:00,23.75,23.77,23.75,23.75,1176800.0,20.9107,20.9284,20.9107,20.9107,1176800.0
2014-07-11 14:05:00,23.75,23.77,23.75,23.77,807200.0,20.9107,20.9284,20.9107,20.9284,807200.0
2014-07-11 14:10:00,23.77,23.77,23.74,23.74,1005600.0,20.9284,20.9284,20.9019,20.9019,1005600.0
2014-07-11 14:15:00,23.74,23.75,23.72,23.74,1813200.0,20.9019,20.9107,20.8843,20.9019,1813200.0
2014-07-11 14:20:00,23.74,23.77,23.73,23.76,1078800.0,20.9019,20.9284,20.8931,20.9195,1078800.0
2014-07-11 14:25:00,23.76,23.77,23.75,23.76,868000.0,20.9195,20.9284,20.9107,20.9195,868000.0
2014-07-11 14:30:00,23.76,23.77,23.75,23.76,642800.0,20.9195,20.9284,20.9107,20.9195,642800.0
2014-07-11 14:35:00,23.76,23.77,23.75,23.76,876000.0,20.9195,20.9284,20.9107,20.9195,876000.0
2014-07-11 14:40:00,23.76,23.79,23.76,23.76,1171600.0,20.9195,20.946,20.9195,20.9195,1171600.0
2014-07-11 14:45:00,23.77,23.79,23.76,23.79,740000.0,20.9284,20.946,20.9195,20.946,740000.0
2014-07-11 14:50:00,23.79,23.79,23.78,23.78,819600.0,20.946,20.946,20.9372,20.9372,819600.0
2014-07-11 14:55:00,23.78,23.78,23.76,23.76,976000.0,20.9372,20.9372,20.9195,20.9195,976000.0
2014-07-11 15:00:00,23.77,23.77,23.75,23.77,1308800.0,20.9284,20.9284,20.9107,20.9284,1308800.0
2014-07-11 15:05:00,23.77,23.78,23.75,23.76,870800.0,20.9284,20.9372,20.9107,20.9195,870800.0
2014-07-11 15:10:00,23.77,23.77,23.74,23.75,853200.0,20.9284,20.9284,20.9019,20.9107,853200.0
2014-07-11 15:15:00,23.74,23.76,23.74,23.75,912800.0,20.9019,20.9195,20.9019,20.9107,912800.0
2014-07-11 15:20:00,23.75,23.76,23.75,23.75,984400.0,20.9107,20.9195,20.9107,20.9107,984400.0
2014-07-11 15:25:00,23.75,23.76,23.75,23.76,807200.0,20.9107,20.9195,20.9107,20.9195,807200.0
2014-07-11 15:30:00,23.75,23.77,23.75,23.77,1152800.0,20.9107,20.9284,20.9107,20.9284,1152800.0
2014-07-11 15:35:00,23.77,23.79,23.76,23.78,1796800.0,20.9284,20.946,20.9195,20.9372,1796800.0
2014-07-11 15:40:00,23.78,23.78,23.76,23.76,1482000.0,20.9372,20.9372,20.9195,20.9195,1482000.0
2014-07-11 15:45:00,23.76,23.77,23.76,23.77,1198000.0,20.9195,20.9284,20.9195,20.9284,1198000.0
2014-07-11 15:50:00,23.77,23.78,23.77,23.78,3242000.0,20.9284,20.9372,20.9284,20.9372,3242000.0
2014-07-11 15:55:00,23.78,23.81,23.78,23.81,6174400.0,20.9372,20.9636,20.9372,20.9636,6174400.0
2014-07-14 09:30:00,23.97,24.02,23.91,23.99,9266000.0,21.1044,21.1485,21.0516,21.1221,9266000.0
2014-07-14 09:35:00,23.99,24.07,23.98,24.06,5933600.0,21.1221,21.1925,21.1132,21.1837,5933600.0
2014-07-14 09:40:00,24.06,24.12,24.06,24.11,6379200.0,21.1837,21.2365,21.1837,21.2277,6379200.0
2014-07-14 09:45:00,24.12,24.17,24.1,24.12,8012400.0,21.2365,21.2805,21.2189,21.2365,8012400.0
2014-07-14 09:50:00,24.12,24.14,24.07,24.07,3659200.0,21.2365,21.2541,21.1925,21.1925,3659200.0
2014-07-14 09:55:00,24.07,24.11,24.06,24.1,2908800.0,21.1925,21.2277,21.1837,21.2189,2908800.0
2014-07-14 10:00:00,24.1,24.13,24.1,24.12,2578800.0,21.2189,21.2453,21.2189,21.2365,2578800.0
2014-07-14 10:05:00,24.12,24.12,24.08,24.1,2124800.0,21.2365,21.2365,21.2013,21.2189,2124800.0
2014-07-14 10:10:00,24.09,24.11,24.04,24.05,2288800.0,21.2101,21.2277,21.1661,21.1749,2288800.0
2014-07-14 10:15:00,24.05,24.09,24.05,24.08,1940400.0,21.1749,21.2101,21.1749,21.2013,1940400.0
2014-07-14 10:20:00,24.08,24.11,24.07,24.1,1891200.0,21.2013,21.2277,21.1925,21.2189,1891200.0
2014-07-14 10:25:00,24.1,24.11,24.09,24.11,1344800.0,21.2189,21.2277,21.2101,21.2277,1344800.0
2014-07-14 10:30:00,24.11,24.11,24.09,24.11,1402400.0,21.2277,21.2277,21.2101,21.2277,1402400.0
2014-07-14 10:35:00,24.1,24.11,24.08,24.09,1567600.0,21.2189,21.2277,21.2013,21.2101,1567600.0
2014-07-14 10:40:00,24.09,24.1,24.03,24.04,3790400.0,21.2101,21.2189,21.1573,21.1661,3790400.0
2014-07-14 10:45:00,24.04,24.09,24.04,24.08,2354000.0,21.1661,21.2101,21.1661,21.2013,2354000.0
2014-07-14 10:50:00,24.08,24.09,24.06,24.07,1523600.0,21.2013,21.2101,21.1837,21.1925,1523600.0
2014-07-14 10:55:00,24.07,24.1,24.07,24.09,1082000.0,21.1925,21.2189,21.1925,21.2101,1082000.0
2014-07-14 11:00:00,24.09,24.11,24.09,24.11,1614000.0,21.2101,21.2277,21.2101,21.2277,1614000.0
2014-07-14 11:05:00,24.11,24.15,24.11,24.15,3359200.0,21.2277,21.2629,21.2277,21.2629,3359200.0
2014-07-14 11:10:00,24.15,24.16,24.14,24.15,2382400.0,21.2629,21.2717,21.2541,21.2629,2382400.0
2014-07-14 11:15:00,24.15,24.17,24.15,24.16,2486800.0,21.2629,21.2805,21.2629,21.2717,2486800.0
2014-07-14 11:20:00,24.16,24.16,24.14,24.16,1340800.0,21.2717,21.2717,21.2541,21.2717,1340800.0
2014-07-14 11:25:00,24.16,24.16,24.15,24.15,1022800.0,21.2717,21.2717,21.2629,21.2629,1022800.0
2014-07-14 11:30:00,24.15,24.15,24.13,24.15,1887200.0,21.2629,21.2629,21.2453,21.2629,1887200.0
2014-07-14 11:35:00,24.15,24.16,24.14,24.16,1350000.0,21.2629,21.2717,21.2541,21.2717,1350000.0
2014-07-14 11:40:00,24.16,24.18,24.15,24.18,2131200.0,21.2717,21.2893,21.2629,21.2893,2131200.0
2014-07-14 11:45:00,24.18,24.2,24.17,24.18,2115200.0,21.2893,21.3069,21.2805,21.2893,2115200.0
2014-07-14 11:50:00,24.18,24.21,24.17,24.18,2829600.0,21.2893,21.3158,21.2805,21.2893,2829600.0
2014-07-14 11:55:00,24.18,24.19,24.16,24.16,1494400.0,21.2893,21.2981,21.2717,21.2717,1494400.0
2014-07-14 12:00:00,24.16,24.18,24.16,24.17,1296400.0,21.2717,21.2893,21.2717,21.2805,1296400.0
2014-07-14 12:05:00,24.17,24.2,24.17,24.2,1013200.0,21.2805,21.3069,21.2805,21.3069,1013200.0
2014-07-14 12:10:00,24.2,24.21,24.19,24.21,1735600.0,21.3069,21.3158,21.2981,21.3158,1735600.0
2014-07-14 12:15:00,24.21,24.21,24.2,24.2,1447600.0,21.3158,21.3158,21.3069,21.3069,1447600.0
2014-07-14 12:20:00,24.2,24.21,24.2,24.21,1126000.0,21.3069,21.3158,21.3069,21.3158,1126000.0
2014-07-14 12:25:00,24.21,24.22,24.21,24.21,1436800.0,21.3158,21.3246,21.3158,21.3158,1436800.0
2014-07-14 12:30:00,24.21,24.22,24.21,24.22,1189200.0,21.3158,21.3246,21.3158,21.3246,1189200.0
2014-07-14 12:35:00,24.22,24.22,24.2,24.21,1030800.0,21.3246,21.3246,21.3069,21.3158,1030800.0
2014-07-14 12:40:00,24.21,24.22,24.2,24.21,1329200.0,21.3158,21.3246,21.3069,21.3158,1329200.0
2014-07-14 12:45:00,24.21,24.21,24.18,24.19,1376800.0,21.3158,21.3158,21.2893,21.2981,1376800.0
2014-07-14 12:50:00,24.18,24.19,24.14,24.16,2275600.0,21.2893,21.2981,21.2541,21.2717,2275600.0
2014-07-14 12:55:00,24.15,24.17,24.15,24.15,1560000.0,21.2629,21.2805,21.2629,21.2629,1560000.0
2014-07-14 13:00:00,24.15,24.18,24.15,24.18,1134400.0,21.2629,21.2893,21.2629,21.2893,1134400.0
2014-07-14 13:05:00,24.18,24.21,24.18,24.21,1145600.0,21.2893,21.3158,21.2893,21.3158,1145600.0
2014-07-14 13:10:00,24.21,24.21,24.17,24.17,867200.0,21.3158,21.3158,21.2805,21.2805,867200.0
2014-07-14 13:15:00,24.17,24.2,24.17,24.19,867600.0,21.2805,21.3069,21.2805,21.2981,867600.0
2014-07-14 13:20:00,24.19,24.2,24.18,24.19,964400.0,21.2981,21.3069,21.2893,21.2981,964400.0
2014-07-14 13:25:00,24.19,24.2,24.17,24.17,640000.0,21.2981,21.3069,21.2805,21.2805,640000.0
2014-07-14 13:30:00,24.17,24.18,24.14,24.16,1104400.0,21.2805,21.2893,21.2541,21.2717,1104400.0
2014-07-14 13:35:00,24.16,24.17,24.15,24.15,776000.0,21.2717,21.2805,21.2629,21.2629,776000.0
2014-07-14 13:40:00,24.16,24.19,24.15,24.18,1331600.0,21.2717,21.2981,21.2629,21.2893,1331600.0
2014-07-14 13:45:00,24.18,24.21,24.17,24.19,1350000.0,21.2893,21.3158,21.2805,21.2981,1350000.0
2014-07-14 13:50:00,24.19,24.2,24.18,24.19,650400.0,21.2981,21.3069,21.2893,21.2981,650400.0
2014-07-14 13:55:00,24.19,24.19,24.17,24.17,742000.0,21.2981,21.2981,21.2805,21.2805,742000.0
2014-07-14 14:00:00,24.17,24.18,24.17,24.18,1401200.0,21.2805,21.2893,21.2805,21.2893,1401200.0
2014-07-14 14:05:00,24.18,24.19,24.18,24.18,812800.0,21.2893,21.2981,21.2893,21.2893,812800.0
2014-07-14 14:10:00,24.18,24.19,24.18,24.18,726000.0,21.2893,21.2981,21.2893,21.2893,726000.0
2014-07-14 14:15:00,24.18,24.19,24.18,24.19,678000.0,21.2893,21.2981,21.2893,21.2981,678000.0
2014-07-14 14:20:00,24.19,24.2,24.18,24.19,830800.0,21.2981,21.3069,21.2893,21.2981,830800.0
2014-07-14 14:25:00,24.19,24.19,24.18,24.18,696400.0,21.2981,21.2981,21.2893,21.2893,696400.0
2014-07-14 14:30:00,24.18,24.19,24.18,24.18,604000.0,21.2893,21.2981,21.2893,21.2893,604000.0
2014-07-14 14:35:00,24.18,24.18,24.18,24.18,662400.0,21.2893,21.2893,21.2893,21.2893,662400.0
2014-07-14 14:40:00,24.18,24.18,24.15,24.16,1062400.0,21.2893,21.2893,21.2629,21.2717,1062400.0
2014-07-14 14:45:00,24.16,24.17,24.15,24.17,1106400.0,21.2717,21.2805,21.2629,21.2805,1106400.0
2014-07-14 14:50:00,24.17,24.18,24.17,24.18,754400.0,21.2805,21.2893,21.2805,21.2893,754400.0
2014-07-14 14:55:00,24.18,24.18,24.16,24.18,1551200.0,21.2893,21.2893,21.2717,21.2893,1551200.0
2014-07-14 15:00:00,24.18,24.18,24.17,24.18,833200.0,21.2893,21.2893,21.2805,21.2893,833200.0
2014-07-14 15:05:00,24.18,24.18,24.13,24.15,2403600.0,21.2893,21.2893,21.2453,21.2629,2403600.0
2014-07-14 15:10:00,24.15,24.15,24.11,24.11,2391600.0,21.2629,21.2629,21.2277,21.2277,2391600.0
2014-07-14 15:15:00,24.11,24.11,24.09,24.1,2104400.0,21.2277,21.2277,21.2101,21.2189,2104400.0
2014-07-14 15:20:00,24.1,24.11,24.08,24.09,1713200.0,21.2189,21.2277,21.2013,21.2101,1713200.0
2014-07-14 15:25:00,24.09,24.1,24.08,24.1,1419600.0,21.2101,21.2189,21.2013,21.2189,1419600.0
2014-07-14 15:30:00,24.1,24.12,24.1,24.11,1529600.0,21.2189,21.2365,21.2189,21.2277,1529600.0
2014-07-14 15:35:00,24.11,24.13,24.11,24.12,1225200.0,21.2277,21.2453,21.2277,21.2365,1225200.0
2014-07-14 15:40:00,24.12,24.12,24.1,24.1,1259200.0,21.2365,21.2365,21.2189,21.2189,1259200.0
2014-07-14 15:45:00,24.1,24.12,24.1,24.12,1804800.0,21.2189,21.2365,21.2189,21.2365,1804800.0
2014-07-14 15:50:00,24.12,24.12,24.1,24.1,1783600.0,21.2365,21.2365,21.2189,21.2189,1783600.0
2014-07-14 15:55:00,24.11,24.12,24.09,24.11,4410800.0,21.2277,21.2365,21.2101,21.2277,4410800.0
2014-07-15 09:30:00,24.2,24.21,24.14,24.17,7708400.0,21.3069,21.3158,21.2541,21.2805,7708400.0
2014-07-15 09:35:00,24.17,24.18,24.1,24.12,3880800.0,21.2805,21.2893,21.2189,21.2365,3880800.0
2014-07-15 09:40:00,24.11,24.18,24.11,24.17,3102000.0,21.2277,21.2893,21.2277,21.2805,3102000.0
2014-07-15 09:45:00,24.17,24.19,24.17,24.17,2436800.0,21.2805,21.2981,21.2805,21.2805,2436800.0
2014-07-15 09:50:00,24.17,24.17,24.06,24.08,4475200.0,21.2805,21.2805,21.1837,21.2013,4475200.0
2014-07-15 09:55:00,24.08,24.13,24.08,24.11,2385200.0,21.2013,21.2453,21.2013,21.2277,2385200.0
2014-07-15 10:00:00,24.11,24.13,24.09,24.09,2738000.0,21.2277,21.2453,21.2101,21.2101,2738000.0
2014-07-15 10:05:00,24.09,24.1,24.08,24.08,2230800.0,21.2101,21.2189,21.2013,21.2013,2230800.0
2014-07-15 10:10:00,24.08,24.08,24.02,24.03,3762400.0,21.2013,21.2013,21.1485,21.1573,3762400.0
2014-07-15 10:15:00,24.02,24.03,23.98,24.0,4248400.0,21.1485,21.1573,21.1132,21.1309,4248400.0
2014-07-15 10:20:00,24.0,24.05,23.99,24.0,2424800.0,21.1309,21.1749,21.1221,21.1309,2424800.0
2014-07-15 10:25:00,24.0,24.02,24.0,24.0,1695600.0,21.1309,21.1485,21.1309,21.1309,1695600.0
2014-07-15 10:30:00,24.0,24.01,23.98,23.98,2091600.0,21.1309,21.1397,21.1132,21.1132,2091600.0
2014-07-15 10:35:00,23.98,24.01,23.97,23.97,2157600.0,21.1132,21.1397,21.1044,21.1044,2157600.0
2014-07-15 10:40:00,23.97,23.97,23.9,23.92,4068800.0,21.1044,21.1044,21.0428,21.0604,4068800.0
2014-07-15 10:45:00,23.92,23.94,23.9,23.9,2135600.0,21.0604,21.078,21.0428,21.0428,2135600.0
2014-07-15 10:50:00,23.9,23.91,23.88,23.9,2671200.0,21.0428,21.0516,21.0252,21.0428,2671200.0
2014-07-15 10:55:00,23.9,23.92,23.9,23.9,2348800.0,21.0428,21.0604,21.0428,21.0428,2348800.0
2014-07-15 11:00:00,23.9,23.9,23.86,23.86,2370800.0,21.0428,21.0428,21.0076,21.0076,2370800.0
2014-07-15 11:05:00,23.86,23.94,23.86,23.93,2023600.0,21.0076,21.078,21.0076,21.0692,2023600.0
2014-07-15 11:10:00,23.93,23.99,23.92,23.99,2046400.0,21.0692,21.1221,21.0604,21.1221,2046400.0
2014-07-15 11:15:00,23.99,23.99,23.95,23.96,1590000.0,21.1221,21.1221,21.0868,21.0956,1590000.0
2014-07-15 11:20:00,23.96,23.97,23.93,23.93,1850400.0,21.0956,21.1044,21.0692,21.0692,1850400.0
2014-07-15 11:25:00,23.93,23.94,23.92,23.93,973600.0,21.0692,21.078,21.0604,21.0692,973600.0
2014-07-15 11:30:00,23.93,23.94,23.9,23.92,1152800.0,21.0692,21.078,21.0428,21.0604,1152800.0
2014-07-15 11:35:00,23.92,23.93,23.9,23.92,1024800.0,21.0604,21.0692,21.0428,21.0604,1024800.0
2014-07-15 11:40:00,23.92,23.92,23.88,23.89,1334800.0,21.0604,21.0604,21.0252,21.034,1334800.0
2014-07-15 11:45:00,23.89,23.89,23.86,23.87,1711600.0,21.034,21.034,21.0076,21.0164,1711600.0
2014-07-15 11:50:00,23.87,23.88,23.86,23.87,1200000.0,21.0164,21.0252,21.0076,21.0164,1200000.0
2014-07-15 11:55:00,23.87,23.88,23.81,23.81,3282000.0,21.0164,21.0252,20.9636,20.9636,3282000.0
2014-07-15 12:00:00,23.81,23.82,23.76,23.77,3418000.0,20.9636,20.9724,20.9195,20.9284,3418000.0
2014-07-15 12:05:00,23.77,23.83,23.76,23.81,2977600.0,20.9284,20.9812,20.9195,20.9636,2977600.0
2014-07-15 12:10:00,23.82,23.83,23.81,23.82,1405600.0,20.9724,20.9812,20.9636,20.9724,1405600.0
2014-07-15 12:15:00,23.82,23.86,23.81,23.85,1642000.0,20.9724,21.0076,20.9636,20.9988,1642000.0
2014-07-15 12:20:00,23.85,23.86,23.82,23.84,1235600.0,20.9988,21.0076,20.9724,20.99,1235600.0
2014-07-15 12:25:00,23.84,23.87,23.83,23.86,1373600.0,20.99,21.0164,20.9812,21.0076,1373600.0
2014-07-15 12:30:00,23.86,23.87,23.85,23.86,1374400.0,21.0076,21.0164,20.9988,21.0076,1374400.0
2014-07-15 12:35:00,23.86,23.95,23.86,23.94,2222400.0,21.0076,21.0868,21.0076,21.078,2222400.0
2014-07-15 12:40:00,23.94,23.95,23.91,23.92,1432000.0,21.078,21.0868,21.0516,21.0604,1432000.0
2014-07-15 12:45:00,23.92,23.92,23.89,23.91,871600.0,21.0604,21.0604,21.034,21.0516,871600.0
2014-07-15 12:50:00,23.91,23.91,23.89,23.91,827200.0,21.0516,21.0516,21.034,21.0516,827200.0
2014-07-15 12:55:00,23.91,23.92,23.89,23.89,902800.0,21.0516,21.0604,21.034,21.034,902800.0
2014-07-15 13:00:00,23.9,23.91,23.88,23.88,903200.0,21.0428,21.0516,21.0252,21.0252,903200.0
2014-07-15 13:05:00,23.88,23.91,23.87,23.9,1478800.0,21.0252,21.0516,21.0164,21.0428,1478800.0
2014-07-15 13:10:00,23.9,23.91,23.88,23.9,1028000.0,21.0428,21.0516,21.0252,21.0428,1028000.0
2014-07-15 13:15:00,23.9,23.95,23.9,23.93,2496800.0,21.0428,21.0868,21.0428,21.0692,2496800.0
2014-07-15 13:20:00,23.93,23.93,23.89,23.89,1261600.0,21.0692,21.0692,21.034,21.034,1261600.0
2014-07-15 13:25:00,23.9,23.91,23.88,23.9,968800.0,21.0428,21.0516,21.0252,21.0428,968800.0
2014-07-15 13:30:00,23.91,23.92,23.89,23.9,812000.0,21.0516,21.0604,21.034,21.0428,812000.0
2014-07-15 13:35:00,23.9,23.92,23.89,23.9,1156800.0,21.0428,21.0604,21.034,21.0428,1156800.0
2014-07-15 13:40:00,23.9,23.9,23.89,23.89,605600.0,21.0428,21.0428,21.034,21.034,605600.0
2014-07-15 13:45:00,23.89,23.9,23.88,23.9,583200.0,21.034,21.0428,21.0252,21.0428,583200.0
2014-07-15 13:50:00,23.9,23.92,23.88,23.88,1287600.0,21.0428,21.0604,21.0252,21.0252,1287600.0
2014-07-15 13:55:00,23.89,23.89,23.88,23.88,1245600.0,21.034,21.034,21.0252,21.0252,1245600.0
2014-07-15 14:00:00,23.88,23.88,23.86,23.86,892000.0,21.0252,21.0252,21.0076,21.0076,892000.0
2014-07-15 14:05:00,23.86,23.89,23.86,23.86,838000.0,21.0076,21.034,21.0076,21.0076,838000.0
2014-07-15 14:10:00,23.86,23.9,23.86,23.88,1137600.0,21.0076,21.0428,21.0076,21.0252,1137600.0
2014-07-15 14:15:00,23.88,23.91,23.88,23.9,765600.0,21.0252,21.0516,21.0252,21.0428,765600.0
2014-07-15 14:20:00,23.9,23.9,23.89,23.89,923600.0,21.0428,21.0428,21.034,21.034,923600.0
2014-07-15 14:25:00,23.89,23.9,23.88,23.89,670400.0,21.034,21.0428,21.0252,21.034,670400.0
2014-07-15 14:30:00,23.89,23.9,23.86,23.87,821200.0,21.034,21.0428,21.0076,21.0164,821200.0
2014-07-15 14:35:00,23.87,23.88,23.86,23.86,683600.0,21.0164,21.0252,21.0076,21.0076,683600.0
2014-07-15 14:40:00,23.86,23.88,23.86,23.87,807600.0,21.0076,21.0252,21.0076,21.0164,807600.0
2014-07-15 14:45:00,23.87,23.88,23.86,23.86,822800.0,21.0164,21.0252,21.0076,21.0076,822800.0
2014-07-15 14:50:00,23.86,23.87,23.86,23.86,760000.0,21.0076,21.0164,21.0076,21.0076,760000.0
2014-07-15 14:55:00,23.86,23.88,23.86,23.88,1129600.0,21.0076,21.0252,21.0076,21.0252,1129600.0
2014-07-15 15:00:00,23.88,23.88,23.87,23.87,794400.0,21.0252,21.0252,21.0164,21.0164,794400.0
2014-07-15 15:05:00,23.87,23.88,23.84,23.85,1593200.0,21.0164,21.0252,20.99,20.9988,1593200.0
2014-07-15 15:10:00,23.85,23.86,23.83,23.86,1282800.0,20.9988,21.0076,20.9812,21.0076,1282800.0
2014-07-15 15:15:00,23.86,23.87,23.85,23.85,821200.0,21.0076,21.0164,20.9988,20.9988,821200.0
2014-07-15 15:20:00,23.85,23.86,23.84,23.84,1188800.0,20.9988,21.0076,20.99,20.99,1188800.0
2014-07-15 15:25:00,23.84,23.88,23.84,23.86,1106400.0,20.99,21.0252,20.99,21.0076,1106400.0
2014-07-15 15:30:00,23.86,23.87,23.85,23.85,1162000.0,21.0076,21.0164,20.9988,20.9988,1162000.0
2014-07-15 15:35:00,23.86,23.86,23.85,23.85,1039600.0,21.0076,21.0076,20.9988,20.9988,1039600.0
2014-07-15 15:40:00,23.85,23.86,23.85,23.86,1918800.0,20.9988,21.0076,20.9988,21.0076,1918800.0
2014-07-15 15:45:00,23.85,23.86,23.84,23.85,2194000.0,20.9988,21.0076,20.99,20.9988,2194000.0
2014-07-15 15:50:00,23.85,23.85,23.83,23.83,3142000.0,20.9988,20.9988,20.9812,20.9812,3142000.0
2014-07-15 15:55:00,23.83,23.86,23.83,23.83,6110400.0,20.9812,21.0076,20.9812,20.9812,6110400.0
2014-07-16 09:30:00,24.24,24.28,24.12,24.13,15238000.0,21.3422,21.3774,21.2365,21.2453,15238000.0
2014-07-16 09:35:00,24.13,24.14,24.08,24.14,8269200.0,21.2453,21.2541,21.2013,21.2541,8269200.0
2014-07-16 09:40:00,24.14,24.23,24.13,24.22,7035200.0,21.2541,21.3334,21.2453,21.3246,7035200.0
2014-07-16 09:45:00,24.22,24.24,24.16,24.19,5326400.0,21.3246,21.3422,21.2717,21.2981,5326400.0
2014-07-16 09:50:00,24.18,24.2,24.15,24.16,3164400.0,21.2893,21.3069,21.2629,21.2717,3164400.0
2014-07-16 09:55:00,24.16,24.17,24.07,24.09,4504400.0,21.2717,21.2805,21.1925,21.2101,4504400.0
2014-07-16 10:00:00,24.09,24.14,24.09,24.12,3077200.0,21.2101,21.2541,21.2101,21.2365,3077200.0
2014-07-16 10:05:00,24.12,24.13,24.1,24.11,2104400.0,21.2365,21.2453,21.2189,21.2277,2104400.0
2014-07-16 10:10:00,24.1,24.13,24.09,24.12,3529600.0,21.2189,21.2453,21.2101,21.2365,3529600.0
2014-07-16 10:15:00,24.12,24.13,24.05,24.09,2976400.0,21.2365,21.2453,21.1749,21.2101,2976400.0
2014-07-16 10:20:00,24.09,24.11,24.07,24.09,2391600.0,21.2101,21.2277,21.1925,21.2101,2391600.0
2014-07-16 10:25:00,24.09,24.1,24.02,24.04,3523200.0,21.2101,21.2189,21.1485,21.1661,3523200.0
2014-07-16 10:30:00,24.04,24.09,24.03,24.08,3981200.0,21.1661,21.2101,21.1573,21.2013,3981200.0
2014-07-16 10:35:00,24.08,24.09,24.07,24.08,1398800.0,21.2013,21.2101,21.1925,21.2013,1398800.0
2014-07-16 10:40:00,24.08,24.11,24.07,24.09,2834400.0,21.2013,21.2277,21.1925,21.2101,2834400.0
2014-07-16 10:45:00,24.1,24.1,24.06,24.07,1966800.0,21.2189,21.2189,21.1837,21.1925,1966800.0
2014-07-16 10:50:00,24.07,24.07,24.04,24.06,1972800.0,21.1925,21.1925,21.1661,21.1837,1972800.0
2014-07-16 10:55:00,24.06,24.07,24.04,24.04,1405200.0,21.1837,21.1925,21.1661,21.1661,1405200.0
2014-07-16 11:00:00,24.04,24.06,24.04,24.06,1164400.0,21.1661,21.1837,21.1661,21.1837,1164400.0
2014-07-16 11:05:00,24.06,24.09,24.05,24.09,2176000.0,21.1837,21.2101,21.1749,21.2101,2176000.0
2014-07-16 11:10:00,24.09,24.13,24.09,24.1,2572800.0,21.2101,21.2453,21.2101,21.2189,2572800.0
2014-07-16 11:15:00,24.1,24.11,24.09,24.11,1349200.0,21.2189,21.2277,21.2101,21.2277,1349200.0
2014-07-16 11:20:00,24.11,24.12,24.08,24.1,1795600.0,21.2277,21.2365,21.2013,21.2189,1795600.0
2014-07-16 11:25:00,24.1,24.13,24.1,24.12,1217600.0,21.2189,21.2453,21.2189,21.2365,1217600.0
2014-07-16 11:30:00,24.12,24.12,24.09,24.11,2353600.0,21.2365,21.2365,21.2101,21.2277,2353600.0
2014-07-16 11:35:00,24.11,24.11,24.05,24.05,1970000.0,21.2277,21.2277,21.1749,21.1749,1970000.0
2014-07-16 11:40:00,24.05,24.1,24.05,24.09,1477200.0,21.1749,21.2189,21.1749,21.2101,1477200.0
2014-07-16 11:45:00,24.1,24.1,24.08,24.09,886400.0,21.2189,21.2189,21.2013,21.2101,886400.0
2014-07-16 11:50:00,24.09,24.09,24.07,24.08,687200.0,21.2101,21.2101,21.1925,21.2013,687200.0
2014-07-16 11:55:00,24.08,24.1,24.08,24.09,895600.0,21.2013,21.2189,21.2013,21.2101,895600.0
2014-07-16 12:00:00,24.09,24.09,24.08,24.08,661200.0,21.2101,21.2101,21.2013,21.2013,661200.0
2014-07-16 12:05:00,24.08,24.1,24.08,24.09,844000.0,21.2013,21.2189,21.2013,21.2101,844000.0
2014-07-16 12:10:00,24.09,24.1,24.08,24.09,636800.0,21.2101,21.2189,21.2013,21.2101,636800.0
2014-07-16 12:15:00,24.09,24.11,24.07,24.11,1510000.0,21.2101,21.2277,21.1925,21.2277,1510000.0
2014-07-16 12:20:00,24.11,24.11,24.1,24.11,1208400.0,21.2277,21.2277,21.2189,21.2277,1208400.0
2014-07-16 12:25:00,24.11,24.13,24.1,24.11,1407200.0,21.2277,21.2453,21.2189,21.2277,1407200.0
2014-07-16 12:30:00,24.11,24.13,24.09,24.09,1355200.0,21.2277,21.2453,21.2101,21.2101,1355200.0
2014-07-16 12:35:00,24.09,24.09,24.07,24.07,1047600.0,21.2101,21.2101,21.1925,21.1925,1047600.0
2014-07-16 12:40:00,24.08,24.1,24.08,24.09,1085600.0,21.2013,21.2189,21.2013,21.2101,1085600.0
2014-07-16 12:45:00,24.09,24.09,24.07,24.08,872000.0,21.2101,21.2101,21.1925,21.2013,872000.0
2014-07-16 12:50:00,24.08,24.09,24.07,24.08,622400.0,21.2013,21.2101,21.1925,21.2013,622400.0
2014-07-16 12:55:00,24.08,24.09,24.06,24.06,701200.0,21.2013,21.2101,21.1837,21.1837,701200.0
2014-07-16 13:00:00,24.06,24.07,24.05,24.06,810800.0,21.1837,21.1925,21.1749,21.1837,810800.0
2014-07-16 13:05:00,24.06,24.06,23.98,24.01,3070000.0,21.1837,21.1837,21.1132,21.1397,3070000.0
2014-07-16 13:10:00,24.01,24.04,24.0,24.03,1469200.0,21.1397,21.1661,21.1309,21.1573,1469200.0
2014-07-16 13:15:00,24.03,24.04,24.0,24.02,1506800.0,21.1573,21.1661,21.1309,21.1485,1506800.0
2014-07-16 13:20:00,24.02,24.06,24.02,24.05,1358800.0,21.1485,21.1837,21.1485,21.1749,1358800.0
2014-07-16 13:25:00,24.05,24.06,24.02,24.05,850800.0,21.1749,21.1837,21.1485,21.1749,850800.0
2014-07-16 13:30:00,24.05,24.05,24.04,24.05,695600.0,21.1749,21.1749,21.1661,21.1749,695600.0
2014-07-16 13:35:00,24.05,24.05,24.01,24.03,691200.0,21.1749,21.1749,21.1397,21.1573,691200.0
2014-07-16 13:40:00,24.03,24.04,24.01,24.02,556800.0,21.1573,21.1661,21.1397,21.1485,556800.0
2014-07-16 13:45:00,24.02,24.03,24.01,24.02,624800.0,21.1485,21.1573,21.1397,21.1485,624800.0
2014-07-16 13:50:00,24.02,24.02,23.98,24.0,1619200.0,21.1485,21.1485,21.1132,21.1309,1619200.0
2014-07-16 13:55:00,24.0,24.01,23.99,24.0,700400.0,21.1309,21.1397,21.1221,21.1309,700400.0
2014-07-16 14:00:00,24.01,24.03,24.0,24.03,1202400.0,21.1397,21.1573,21.1309,21.1573,1202400.0
2014-07-16 14:05:00,24.03,24.04,24.02,24.03,941200.0,21.1573,21.1661,21.1485,21.1573,941200.0
2014-07-16 14:10:00,24.03,24.05,24.03,24.04,971200.0,21.1573,21.1749,21.1573,21.1661,971200.0
2014-07-16 14:15:00,24.04,24.04,24.01,24.01,920400.0,21.1661,21.1661,21.1397,21.1397,920400.0
2014-07-16 14:20:00,24.01,24.02,24.0,24.02,1046400.0,21.1397,21.1485,21.1309,21.1485,1046400.0
2014-07-16 14:25:00,24.02,24.03,24.02,24.03,1182400.0,21.1485,21.1573,21.1485,21.1573,1182400.0
2014-07-16 14:30:00,24.03,24.05,24.02,24.05,1206400.0,21.1573,21.1749,21.1485,21.1749,1206400.0
2014-07-16 14:35:00,24.05,24.05,24.0,24.01,1090800.0,21.1749,21.1749,21.1309,21.1397,1090800.0
2014-07-16 14:40:00,24.01,24.03,24.0,24.01,876000.0,21.1397,21.1573,21.1309,21.1397,876000.0
2014-07-16 14:45:00,24.01,24.02,24.01,24.02,639600.0,21.1397,21.1485,21.1397,21.1485,639600.0
2014-07-16 14:50:00,24.02,24.02,24.0,24.01,952000.0,21.1485,21.1485,21.1309,21.1397,952000.0
2014-07-16 14:55:00,24.01,24.01,23.97,23.97,1711200.0,21.1397,21.1397,21.1044,21.1044,1711200.0
2014-07-16 15:00:00,23.97,24.0,23.97,23.98,1229600.0,21.1044,21.1309,21.1044,21.1132,1229600.0
2014-07-16 15:05:00,23.99,24.0,23.97,23.98,882000.0,21.1221,21.1309,21.1044,21.1132,882000.0
2014-07-16 15:10:00,23.97,23.99,23.97,23.98,1091600.0,21.1044,21.1221,21.1044,21.1132,1091600.0
2014-07-16 15:15:00,23.98,23.98,23.94,23.94,2042400.0,21.1132,21.1132,21.078,21.078,2042400.0
2014-07-16 15:20:00,23.94,23.95,23.9,23.9,2293200.0,21.078,21.0868,21.0428,21.0428,2293200.0
2014-07-16 15:25:00,23.9,23.92,23.9,23.92,2689200.0,21.0428,21.0604,21.0428,21.0604,2689200.0
2014-07-16 15:30:00,23.92,23.93,23.9,23.93,2115200.0,21.0604,21.0692,21.0428,21.0692,2115200.0
2014-07-16 15:35:00,23.93,23.93,23.92,23.93,1817200.0,21.0692,21.0692,21.0604,21.0692,1817200.0
2014-07-16 15:40:00,23.93,23.93,23.85,23.85,4146000.0,21.0692,21.0692,20.9988,20.9988,4146000.0
2014-07-16 15:45:00,23.85,23.86,23.79,23.81,4841600.0,20.9988,21.0076,20.946,20.9636,4841600.0
2014-07-16 15:50:00,23.81,23.84,23.77,23.78,6419200.0,20.9636,20.99,20.9284,20.9372,6419200.0
2014-07-16 15:55:00,23.78,23.78,23.68,23.7,12284400.0,20.9372,20.9372,20.8491,20.8667,12284400.0
2014-07-17 09:30:00,23.76,23.82,23.75,23.76,6784400.0,20.9195,20.9724,20.9107,20.9195,6784400.0
2014-07-17 09:35:00,23.76,23.77,23.68,23.74,4394000.0,20.9195,20.9284,20.8491,20.9019,4394000.0
2014-07-17 09:40:00,23.74,23.77,23.71,23.77,2721200.0,20.9019,20.9284,20.8755,20.9284,2721200.0
2014-07-17 09:45:00,23.77,23.79,23.71,23.74,4236000.0,20.9284,20.946,20.8755,20.9019,4236000.0
2014-07-17 09:50:00,23.74,23.75,23.72,23.72,2664000.0,20.9019,20.9107,20.8843,20.8843,2664000.0
2014-07-17 09:55:00,23.72,23.72,23.64,23.68,2874400.0,20.8843,20.8843,20.8139,20.8491,2874400.0
2014-07-17 10:00:00,23.68,23.72,23.68,23.71,2364800.0,20.8491,20.8843,20.8491,20.8755,2364800.0
2014-07-17 10:05:00,23.71,23.71,23.61,23.64,4412800.0,20.8755,20.8755,20.7875,20.8139,4412800.0
2014-07-17 10:10:00,23.64,23.64,23.54,23.54,4267600.0,20.8139,20.8139,20.7258,20.7258,4267600.0
2014-07-17 10:15:00,23.54,23.56,23.52,23.55,3724400.0,20.7258,20.7435,20.7082,20.7347,3724400.0
2014-07-17 10:20:00,23.55,23.65,23.55,23.65,3083600.0,20.7347,20.8227,20.7347,20.8227,3083600.0
2014-07-17 10:25:00,23.65,23.66,23.61,23.61,1952000.0,20.8227,20.8315,20.7875,20.7875,1952000.0
2014-07-17 10:30:00,23.61,23.61,23.55,23.56,2057200.0,20.7875,20.7875,20.7347,20.7435,2057200.0
2014-07-17 10:35:00,23.56,23.62,23.55,23.61,1698800.0,20.7435,20.7963,20.7347,20.7875,1698800.0
2014-07-17 10:40:00,23.62,23.64,23.6,23.61,1596800.0,20.7963,20.8139,20.7787,20.7875,1596800.0
2014-07-17 10:45:00,23.61,23.63,23.59,23.59,1441200.0,20.7875,20.8051,20.7699,20.7699,1441200.0
2014-07-17 10:50:00,23.59,23.67,23.59,23.67,1631600.0,20.7699,20.8403,20.7699,20.8403,1631600.0
2014-07-17 10:55:00,23.67,23.7,23.65,23.66,1980800.0,20.8403,20.8667,20.8227,20.8315,1980800.0
2014-07-17 11:00:00,23.66,23.66,23.63,23.63,990000.0,20.8315,20.8315,20.8051,20.8051,990000.0
2014-07-17 11:05:00,23.63,23.64,23.59,23.59,1414800.0,20.8051,20.8139,20.7699,20.7699,1414800.0
2014-07-17 11:10:00,23.59,23.6,23.55,23.55,1434000.0,20.7699,20.7787,20.7347,20.7347,1434000.0
2014-07-17 11:15:00,23.55,23.57,23.51,23.57,2383200.0,20.7347,20.7523,20.6994,20.7523,2383200.0
2014-07-17 11:20:00,23.56,23.57,23.51,23.51,1460400.0,20.7435,20.7523,20.6994,20.6994,1460400.0
2014-07-17 11:25:00,23.51,23.54,23.49,23.5,3688800.0,20.6994,20.7258,20.6818,20.6906,3688800.0
2014-07-17 11:30:00,23.5,23.57,23.49,23.56,4004800.0,20.6906,20.7523,20.6818,20.7435,4004800.0
2014-07-17 11:35:00,23.56,23.6,23.55,23.55,1688400.0,20.7435,20.7787,20.7347,20.7347,1688400.0
2014-07-17 11:40:00,23.55,23.57,23.5,23.5,1907200.0,20.7347,20.7523,20.6906,20.6906,1907200.0
2014-07-17 11:45:00,23.5,23.51,23.49,23.51,1873200.0,20.6906,20.6994,20.6818,20.6994,1873200.0
2014-07-17 11:50:00,23.51,23.52,23.49,23.51,1251200.0,20.6994,20.7082,20.6818,20.6994,1251200.0
2014-07-17 11:55:00,23.51,23.52,23.39,23.41,3883200.0,20.6994,20.7082,20.5938,20.6114,3883200.0
2014-07-17 12:00:00,23.41,23.42,23.27,23.36,7948400.0,20.6114,20.6202,20.4881,20.5674,7948400.0
2014-07-17 12:05:00,23.36,23.41,23.34,23.41,3659200.0,20.5674,20.6114,20.5498,20.6114,3659200.0
2014-07-17 12:10:00,23.41,23.45,23.41,23.45,3013600.0,20.6114,20.6466,20.6114,20.6466,3013600.0
2014-07-17 12:15:00,23.45,23.48,23.44,23.47,2118800.0,20.6466,20.673,20.6378,20.6642,2118800.0
2014-07-17 12:20:00,23.47,23.47,23.41,23.43,1968000.0,20.6642,20.6642,20.6114,20.629,1968000.0
2014-07-17 12:25:00,23.43,23.43,23.39,23.43,1555600.0,20.629,20.629,20.5938,20.629,1555600.0
2014-07-17 12:30:00,23.43,23.44,23.42,23.43,1392400.0,20.629,20.6378,20.6202,20.629,1392400.0
2014-07-17 12:35:00,23.43,23.44,23.43,23.44,2448800.0,20.629,20.6378,20.629,20.6378,2448800.0
2014-07-17 12:40:00,23.44,23.44,23.41,23.42,1174400.0,20.6378,20.6378,20.6114,20.6202,1174400.0
2014-07-17 12:45:00,23.43,23.43,23.41,23.41,868400.0,20.629,20.629,20.6114,20.6114,868400.0
2014-07-17 12:50:00,23.41,23.41,23.36,23.38,1464800.0,20.6114,20.6114,20.5674,20.585,1464800.0
2014-07-17 12:55:00,23.38,23.41,23.37,23.39,1034400.0,20.585,20.6114,20.5762,20.5938,1034400.0
2014-07-17 13:00:00,23.39,23.42,23.38,23.41,1577200.0,20.5938,20.6202,20.585,20.6114,1577200.0
2014-07-17 13:05:00,23.42,23.44,23.41,23.43,1366000.0,20.6202,20.6378,20.6114,20.629,1366000.0
2014-07-17 13:10:00,23.43,23.5,23.43,23.48,2181600.0,20.629,20.6906,20.629,20.673,2181600.0
2014-07-17 13:15:00,23.48,23.49,23.47,23.47,1678800.0,20.673,20.6818,20.6642,20.6642,1678800.0
2014-07-17 13:20:00,23.47,23.47,23.44,23.44,948400.0,20.6642,20.6642,20.6378,20.6378,948400.0
2014-07-17 13:25:00,23.44,23.45,23.43,23.43,978000.0,20.6378,20.6466,20.629,20.629,978000.0
2014-07-17 13:30:00,23.44,23.46,23.44,23.45,1080800.0,20.6378,20.6554,20.6378,20.6466,1080800.0
2014-07-17 13:35:00,23.45,23.45,23.39,23.39,1548400.0,20.6466,20.6466,20.5938,20.5938,1548400.0
2014-07-17 13:40:00,23.39,23.4,23.38,23.39,1435200.0,20.5938,20.6026,20.585,20.5938,1435200.0
2014-07-17 13:45:00,23.39,23.42,23.39,23.41,848800.0,20.5938,20.6202,20.5938,20.6114,848800.0
2014-07-17 13:50:00,23.41,23.43,23.4,23.4,1138000.0,20.6114,20.629,20.6026,20.6026,1138000.0
2014-07-17 13:55:00,23.4,23.41,23.36,23.39,1830000.0,20.6026,20.6114,20.5674,20.5938,1830000.0
2014-07-17 14:00:00,23.39,23.39,23.35,23.36,1116800.0,20.5938,20.5938,20.5586,20.5674,1116800.0
2014-07-17 14:05:00,23.36,23.36,23.33,23.34,1246800.0,20.5674,20.5674,20.541,20.5498,1246800.0
2014-07-17 14:10:00,23.34,23.36,23.33,23.36,1988800.0,20.5498,20.5674,20.541,20.5674,1988800.0
2014-07-17 14:15:00,23.35,23.36,23.34,23.34,1374400.0,20.5586,20.5674,20.5498,20.5498,1374400.0
2014-07-17 14:20:00,23.34,23.34,23.3,23.31,2061200.0,20.5498,20.5498,20.5145,20.5233,2061200.0
2014-07-17 14:25:00,23.31,23.35,23.3,23.31,1766400.0,20.5233,20.5586,20.5145,20.5233,1766400.0
2014-07-17 14:30:00,23.31,23.39,23.31,23.38,1758800.0,20.5233,20.5938,20.5233,20.585,1758800.0
2014-07-17 14:35:00,23.38,23.39,23.36,23.39,1641600.0,20.585,20.5938,20.5674,20.5938,1641600.0
2014-07-17 14:40:00,23.39,23.43,23.39,23.43,1664000.0,20.5938,20.629,20.5938,20.629,1664000.0
2014-07-17 14:45:00,23.43,23.43,23.35,23.36,1614000.0,20.629,20.629,20.5586,20.5674,1614000.0
2014-07-17 14:50:00,23.36,23.37,23.33,23.34,2092800.0,20.5674,20.5762,20.541,20.5498,2092800.0
2014-07-17 14:55:00,23.34,23.38,23.33,23.35,1378800.0,20.5498,20.585,20.541,20.5586,1378800.0
2014-07-17 15:00:00,23.35,23.35,23.31,23.32,2071600.0,20.5586,20.5586,20.5233,20.5321,2071600.0
2014-07-17 15:05:00,23.32,23.33,23.29,23.3,1964400.0,20.5321,20.541,20.5057,20.5145,1964400.0
2014-07-17 15:10:00,23.3,23.34,23.3,23.32,2271200.0,20.5145,20.5498,20.5145,20.5321,2271200.0
2014-07-17 15:15:00,23.32,23.32,23.25,23.25,3398000.0,20.5321,20.5321,20.4705,20.4705,3398000.0
2014-07-17 15:20:00,23.25,23.3,23.24,23.3,4069600.0,20.4705,20.5145,20.4617,20.5145,4069600.0
2014-07-17 15:25:00,23.3,23.31,23.27,23.28,2028000.0,20.5145,20.5233,20.4881,20.4969,2028000.0
2014-07-17 15:30:00,23.28,23.3,23.23,23.23,3654000.0,20.4969,20.5145,20.4529,20.4529,3654000.0
2014-07-17 15:35:00,23.23,23.25,23.22,23.23,4458800.0,20.4529,20.4705,20.4441,20.4529,4458800.0
2014-07-17 15:40:00,23.23,23.24,23.16,23.17,4883600.0,20.4529,20.4617,20.3913,20.4001,4883600.0
2014-07-17 15:45:00,23.17,23.26,23.14,23.26,5148000.0,20.4001,20.4793,20.3737,20.4793,5148000.0
2014-07-17 15:50:00,23.26,23.34,23.25,23.29,7964400.0,20.4793,20.5498,20.4705,20.5057,7964400.0
2014-07-17 15:55:00,23.29,23.3,23.25,23.27,7139200.0,20.5057,20.5145,20.4705,20.4881,7139200.0
2014-07-18 09:30:00,23.41,23.42,23.3,23.39,20253600.0,20.6114,20.6202,20.5145,20.5938,20253600.0
2014-07-18 09:35:00,23.4,23.45,23.37,23.4,4605200.0,20.6026,20.6466,20.5762,20.6026,4605200.0
2014-07-18 09:40:00,23.4,23.4,23.33,23.33,2798800.0,20.6026,20.6026,20.541,20.541,2798800.0
2014-07-18 09:45:00,23.33,23.35,23.28,23.33,3627600.0,20.541,20.5586,20.4969,20.541,3627600.0
2014-07-18 09:50:00,23.33,23.4,23.31,23.36,2189200.0,20.541,20.6026,20.5233,20.5674,2189200.0
2014-07-18 09:55:00,23.36,23.36,23.32,23.33,2028400.0,20.5674,20.5674,20.5321,20.541,2028400.0
2014-07-18 10:00:00,23.33,23.34,23.26,23.26,3610400.0,20.541,20.5498,20.4793,20.4793,3610400.0
2014-07-18 10:05:00,23.26,23.31,23.26,23.31,2058400.0,20.4793,20.5233,20.4793,20.5233,2058400.0
2014-07-18 10:10:00,23.31,23.33,23.29,23.3,2038400.0,20.5233,20.541,20.5057,20.5145,2038400.0
2014-07-18 10:15:00,23.3,23.31,23.25,23.29,2663200.0,20.5145,20.5233,20.4705,20.5057,2663200.0
2014-07-18 10:20:00,23.29,23.36,23.29,23.36,2588800.0,20.5057,20.5674,20.5057,20.5674,2588800.0
2014-07-18 10:25:00,23.36,23.37,23.34,23.36,1636000.0,20.5674,20.5762,20.5498,20.5674,1636000.0
2014-07-18 10:30:00,23.36,23.41,23.35,23.4,2402800.0,20.5674,20.6114,20.5586,20.6026,2402800.0
2014-07-18 10:35:00,23.41,23.41,23.37,23.38,1292400.0,20.6114,20.6114,20.5762,20.585,1292400.0
2014-07-18 10:40:00,23.38,23.41,23.35,23.4,1411600.0,20.585,20.6114,20.5586,20.6026,1411600.0
2014-07-18 10:45:00,23.4,23.42,23.39,23.42,1406000.0,20.6026,20.6202,20.5938,20.6202,1406000.0
2014-07-18 10:50:00,23.42,23.46,23.41,23.45,2456400.0,20.6202,20.6554,20.6114,20.6466,2456400.0
2014-07-18 10:55:00,23.45,23.46,23.44,23.45,1504800.0,20.6466,20.6554,20.6378,20.6466,1504800.0
2014-07-18 11:00:00,23.45,23.48,23.45,23.48,2270800.0,20.6466,20.673,20.6466,20.673,2270800.0
2014-07-18 11:05:00,23.47,23.53,23.47,23.52,2762000.0,20.6642,20.717,20.6642,20.7082,2762000.0
2014-07-18 11:10:00,23.52,23.53,23.51,23.52,1811600.0,20.7082,20.717,20.6994,20.7082,1811600.0
2014-07-18 11:15:00,23.53,23.53,23.48,23.5,1883600.0,20.717,20.717,20.673,20.6906,1883600.0
2014-07-18 11:20:00,23.51,23.52,23.47,23.47,1995600.0,20.6994,20.7082,20.6642,20.6642,1995600.0
2014-07-18 11:25:00,23.48,23.48,23.44,23.45,2038000.0,20.673,20.673,20.6378,20.6466,2038000.0
2014-07-18 11:30:00,23.45,23.46,23.42,23.46,2398000.0,20.6466,20.6554,20.6202,20.6554,2398000.0
2014-07-18 11:35:00,23.46,23.49,23.45,23.48,1101200.0,20.6554,20.6818,20.6466,20.673,1101200.0
2014-07-18 11:40:00,23.48,23.5,23.48,23.5,993200.0,20.673,20.6906,20.673,20.6906,993200.0
2014-07-18 11:45:00,23.5,23.53,23.48,23.53,1582400.0,20.6906,20.717,20.673,20.717,1582400.0
2014-07-18 11:50:00,23.53,23.53,23.48,23.49,970400.0,20.717,20.717,20.673,20.6818,970400.0
2014-07-18 11:55:00,23.49,23.51,23.49,23.51,966000.0,20.6818,20.6994,20.6818,20.6994,966000.0
2014-07-18 12:00:00,23.51,23.53,23.51,23.51,865600.0,20.6994,20.717,20.6994,20.6994,865600.0
2014-07-18 12:05:00,23.51,23.51,23.49,23.5,968400.0,20.6994,20.6994,20.6818,20.6906,968400.0
2014-07-18 12:10:00,23.5,23.51,23.5,23.51,673600.0,20.6906,20.6994,20.6906,20.6994,673600.0
2014-07-18 12:15:00,23.51,23.52,23.49,23.51,892800.0,20.6994,20.7082,20.6818,20.6994,892800.0
2014-07-18 12:20:00,23.51,23.54,23.5,23.52,1502000.0,20.6994,20.7258,20.6906,20.7082,1502000.0
2014-07-18 12:25:00,23.53,23.56,23.52,23.56,1486000.0,20.717,20.7435,20.7082,20.7435,1486000.0
2014-07-18 12:30:00,23.56,23.57,23.55,23.57,1494000.0,20.7435,20.7523,20.7347,20.7523,1494000.0
2014-07-18 12:35:00,23.57,23.61,23.57,23.61,2520800.0,20.7523,20.7875,20.7523,20.7875,2520800.0
2014-07-18 12:40:00,23.61,23.62,23.58,23.58,1911200.0,20.7875,20.7963,20.7611,20.7611,1911200.0
2014-07-18 12:45:00,23.58,23.6,23.57,23.59,1626000.0,20.7611,20.7787,20.7523,20.7699,1626000.0
2014-07-18 12:50:00,23.59,23.6,23.58,23.59,1396800.0,20.7699,20.7787,20.7611,20.7699,1396800.0
2014-07-18 12:55:00,23.59,23.6,23.58,23.59,929600.0,20.7699,20.7787,20.7611,20.7699,929600.0
2014-07-18 13:00:00,23.59,23.6,23.55,23.55,1124400.0,20.7699,20.7787,20.7347,20.7347,1124400.0
2014-07-18 13:05:00,23.55,23.55,23.51,23.55,1325200.0,20.7347,20.7347,20.6994,20.7347,1325200.0
2014-07-18 13:10:00,23.55,23.56,23.53,23.55,820400.0,20.7347,20.7435,20.717,20.7347,820400.0
2014-07-18 13:15:00,23.55,23.55,23.52,23.54,1177600.0,20.7347,20.7347,20.7082,20.7258,1177600.0
2014-07-18 13:20:00,23.54,23.57,23.54,23.56,860400.0,20.7258,20.7523,20.7258,20.7435,860400.0
2014-07-18 13:25:00,23.56,23.58,23.55,23.55,664800.0,20.7435,20.7611,20.7347,20.7347,664800.0
2014-07-18 13:30:00,23.55,23.57,23.54,23.57,595200.0,20.7347,20.7523,20.7258,20.7523,595200.0
2014-07-18 13:35:00,23.57,23.59,23.57,23.58,710400.0,20.7523,20.7699,20.7523,20.7611,710400.0
2014-07-18 13:40:00,23.58,23.6,23.58,23.6,1164400.0,20.7611,20.7787,20.7611,20.7787,1164400.0
2014-07-18 13:45:00,23.6,23.61,23.59,23.6,1562000.0,20.7787,20.7875,20.7699,20.7787,1562000.0
2014-07-18 13:50:00,23.6,23.61,23.6,23.6,714000.0,20.7787,20.7875,20.7787,20.7787,714000.0
2014-07-18 13:55:00,23.6,23.62,23.6,23.6,1365200.0,20.7787,20.7963,20.7787,20.7787,1365200.0
2014-07-18 14:00:00,23.61,23.64,23.6,23.64,1214800.0,20.7875,20.8139,20.7787,20.8139,1214800.0
2014-07-18 14:05:00,23.63,23.65,23.63,23.64,1230000.0,20.8051,20.8227,20.8051,20.8139,1230000.0
2014-07-18 14:10:00,23.64,23.67,23.64,23.67,1939600.0,20.8139,20.8403,20.8139,20.8403,1939600.0
2014-07-18 14:15:00,23.67,23.67,23.65,23.67,1054400.0,20.8403,20.8403,20.8227,20.8403,1054400.0
2014-07-18 14:20:00,23.67,23.68,23.66,23.67,1269200.0,20.8403,20.8491,20.8315,20.8403,1269200.0
2014-07-18 14:25:00,23.66,23.67,23.64,23.66,1018800.0,20.8315,20.8403,20.8139,20.8315,1018800.0
2014-07-18 14:30:00,23.66,23.67,23.65,23.67,1144400.0,20.8315,20.8403,20.8227,20.8403,1144400.0
2014-07-18 14:35:00,23.67,23.67,23.66,23.66,1212800.0,20.8403,20.8403,20.8315,20.8315,1212800.0
2014-07-18 14:40:00,23.65,23.66,23.64,23.66,1226800.0,20.8227,20.8315,20.8139,20.8315,1226800.0
2014-07-18 14:45:00,23.66,23.66,23.64,23.64,810400.0,20.8315,20.8315,20.8139,20.8139,810400.0
2014-07-18 14:50:00,23.64,23.65,23.59,23.6,1516000.0,20.8139,20.8227,20.7699,20.7787,1516000.0
2014-07-18 14:55:00,23.6,23.61,23.6,23.61,1346800.0,20.7787,20.7875,20.7787,20.7875,1346800.0
2014-07-18 15:00:00,23.61,23.64,23.61,23.62,1276000.0,20.7875,20.8139,20.7875,20.7963,1276000.0
2014-07-18 15:05:00,23.62,23.66,23.62,23.66,1407600.0,20.7963,20.8315,20.7963,20.8315,1407600.0
2014-07-18 15:10:00,23.66,23.66,23.62,23.63,1228000.0,20.8315,20.8315,20.7963,20.8051,1228000.0
2014-07-18 15:15:00,23.63,23.63,23.61,23.63,1714400.0,20.8051,20.8051,20.7875,20.8051,1714400.0
2014-07-18 15:20:00,23.63,23.64,23.62,23.62,1048400.0,20.8051,20.8139,20.7963,20.7963,1048400.0
2014-07-18 15:25:00,23.62,23.63,23.61,23.61,1187200.0,20.7963,20.8051,20.7875,20.7875,1187200.0
2014-07-18 15:30:00,23.61,23.61,23.59,23.6,1743200.0,20.7875,20.7875,20.7699,20.7787,1743200.0
2014-07-18 15:35:00,23.6,23.6,23.58,23.58,1835600.0,20.7787,20.7787,20.7611,20.7611,1835600.0
2014-07-18 15:40:00,23.58,23.59,23.53,23.53,2822000.0,20.7611,20.7699,20.717,20.717,2822000.0
2014-07-18 15:45:00,23.53,23.56,23.51,23.52,3662800.0,20.717,20.7435,20.6994,20.7082,3662800.0
2014-07-18 15:50:00,23.52,23.58,23.52,23.54,6758400.0,20.7082,20.7611,20.7082,20.7258,6758400.0
2014-07-18 15:55:00,23.54,23.62,23.53,23.61,9772800.0,20.7258,20.7963,20.717,20.7875,9772800.0
2014-07-21 09:30:00,23.75,23.75,23.61,23.63,8335200.0,20.9107,20.9107,20.7875,20.8051,8335200.0
2014-07-21 09:35:00,23.63,23.65,23.55,23.57,5821200.0,20.8051,20.8227,20.7347,20.7523,5821200.0
2014-07-21 09:40:00,23.57,23.6,23.56,23.59,4559200.0,20.7523,20.7787,20.7435,20.7699,4559200.0
2014-07-21 09:45:00,23.59,23.63,23.52,23.54,4308400.0,20.7699,20.8051,20.7082,20.7258,4308400.0
2014-07-21 09:50:00,23.54,23.59,23.54,23.58,2676800.0,20.7258,20.7699,20.7258,20.7611,2676800.0
2014-07-21 09:55:00,23.58,23.6,23.56,23.57,2370800.0,20.7611,20.7787,20.7435,20.7523,2370800.0
2014-07-21 10:00:00,23.57,23.58,23.53,23.56,2423200.0,20.7523,20.7611,20.717,20.7435,2423200.0
2014-07-21 10:05:00,23.56,23.57,23.51,23.53,2441200.0,20.7435,20.7523,20.6994,20.717,2441200.0
2014-07-21 10:10:00,23.53,23.57,23.5,23.56,2526400.0,20.717,20.7523,20.6906,20.7435,2526400.0
2014-07-21 10:15:00,23.56,23.58,23.54,23.55,1966000.0,20.7435,20.7611,20.7258,20.7347,1966000.0
2014-07-21 10:20:00,23.55,23.57,23.54,23.56,1342800.0,20.7347,20.7523,20.7258,20.7435,1342800.0
2014-07-21 10:25:00,23.56,23.58,23.55,23.58,1454400.0,20.7435,20.7611,20.7347,20.7611,1454400.0
2014-07-21 10:30:00,23.58,23.58,23.54,23.55,1499600.0,20.7611,20.7611,20.7258,20.7347,1499600.0
2014-07-21 10:35:00,23.55,23.56,23.52,23.52,1424000.0,20.7347,20.7435,20.7082,20.7082,1424000.0
2014-07-21 10:40:00,23.52,23.52,23.46,23.49,3431600.0,20.7082,20.7082,20.6554,20.6818,3431600.0
2014-07-21 10:45:00,23.49,23.5,23.48,23.48,1674800.0,20.6818,20.6906,20.673,20.673,1674800.0
2014-07-21 10:50:00,23.48,23.49,23.46,23.47,1606800.0,20.673,20.6818,20.6554,20.6642,1606800.0
2014-07-21 10:55:00,23.47,23.48,23.44,23.44,1615600.0,20.6642,20.673,20.6378,20.6378,1615600.0
2014-07-21 11:00:00,23.44,23.46,23.43,23.46,2209200.0,20.6378,20.6554,20.629,20.6554,2209200.0
2014-07-21 11:05:00,23.46,23.49,23.46,23.48,1798800.0,20.6554,20.6818,20.6554,20.673,1798800.0
2014-07-21 11:10:00,23.48,23.49,23.47,23.48,1153600.0,20.673,20.6818,20.6642,20.673,1153600.0
2014-07-21 11:15:00,23.49,23.5,23.47,23.5,1657600.0,20.6818,20.6906,20.6642,20.6906,1657600.0
2014-07-21 11:20:00,23.5,23.53,23.5,23.52,1253200.0,20.6906,20.717,20.6906,20.7082,1253200.0
2014-07-21 11:25:00,23.52,23.56,23.52,23.54,1842800.0,20.7082,20.7435,20.7082,20.7258,1842800.0
2014-07-21 11:30:00,23.54,23.55,23.52,23.52,1374800.0,20.7258,20.7347,20.7082,20.7082,1374800.0
2014-07-21 11:35:00,23.52,23.53,23.5,23.51,1498800.0,20.7082,20.717,20.6906,20.6994,1498800.0
2014-07-21 11:40:00,23.51,23.53,23.5,23.51,970400.0,20.6994,20.717,20.6906,20.6994,970400.0
2014-07-21 11:45:00,23.51,23.51,23.48,23.5,1631600.0,20.6994,20.6994,20.673,20.6906,1631600.0
2014-07-21 11:50:00,23.5,23.51,23.49,23.51,1039200.0,20.6906,20.6994,20.6818,20.6994,1039200.0
2014-07-21 11:55:00,23.5,23.52,23.5,23.52,1111600.0,20.6906,20.7082,20.6906,20.7082,1111600.0
2014-07-21 12:00:00,23.52,23.52,23.48,23.49,1159600.0,20.7082,20.7082,20.673,20.6818,1159600.0
2014-07-21 12:05:00,23.49,23.5,23.49,23.5,875600.0,20.6818,20.6906,20.6818,20.6906,875600.0
2014-07-21 12:10:00,23.5,23.53,23.5,23.53,1573200.0,20.6906,20.717,20.6906,20.717,1573200.0
2014-07-21 12:15:00,23.53,23.54,23.53,23.54,1729600.0,20.717,20.7258,20.717,20.7258,1729600.0
2014-07-21 12:20:00,23.54,23.55,23.53,23.53,1095200.0,20.7258,20.7347,20.717,20.717,1095200.0
2014-07-21 12:25:00,23.53,23.54,23.5,23.5,1200000.0,20.717,20.7258,20.6906,20.6906,1200000.0
2014-07-21 12:30:00,23.51,23.52,23.51,23.52,904400.0,20.6994,20.7082,20.6994,20.7082,904400.0
2014-07-21 12:35:00,23.52,23.53,23.52,23.52,694400.0,20.7082,20.717,20.7082,20.7082,694400.0
2014-07-21 12:40:00,23.52,23.52,23.51,23.51,644800.0,20.7082,20.7082,20.6994,20.6994,644800.0
2014-07-21 12:45:00,23.51,23.52,23.51,23.52,715200.0,20.6994,20.7082,20.6994,20.7082,715200.0
2014-07-21 12:50:00,23.52,23.53,23.52,23.52,644400.0,20.7082,20.717,20.7082,20.7082,644400.0
2014-07-21 12:55:00,23.52,23.52,23.51,23.51,597200.0,20.7082,20.7082,20.6994,20.6994,597200.0
2014-07-21 13:00:00,23.51,23.51,23.5,23.5,1110000.0,20.6994,20.6994,20.6906,20.6906,1110000.0
2014-07-21 13:05:00,23.5,23.53,23.5,23.53,1338000.0,20.6906,20.717,20.6906,20.717,1338000.0
2014-07-21 13:10:00,23.53,23.54,23.53,23.53,1328400.0,20.717,20.7258,20.717,20.717,1328400.0
2014-07-21 13:15:00,23.54,23.54,23.53,23.53,608400.0,20.7258,20.7258,20.717,20.717,608400.0
2014-07-21 13:20:00,23.53,23.54,23.53,23.54,869200.0,20.717,20.7258,20.717,20.7258,869200.0
2014-07-21 13:25:00,23.54,23.54,23.53,23.54,871200.0,20.7258,20.7258,20.717,20.7258,871200.0
2014-07-21 13:30:00,23.54,23.54,23.53,23.53,666000.0,20.7258,20.7258,20.717,20.717,666000.0
2014-07-21 13:35:00,23.53,23.53,23.51,23.52,670000.0,20.717,20.717,20.6994,20.7082,670000.0
2014-07-21 13:40:00,23.52,23.54,23.52,23.54,1016400.0,20.7082,20.7258,20.7082,20.7258,1016400.0
2014-07-21 13:45:00,23.54,23.55,23.52,23.55,2039200.0,20.7258,20.7347,20.7082,20.7347,2039200.0
2014-07-21 13:50:00,23.55,23.56,23.54,23.54,1116000.0,20.7347,20.7435,20.7258,20.7258,1116000.0
2014-07-21 13:55:00,23.54,23.56,23.54,23.56,735200.0,20.7258,20.7435,20.7258,20.7435,735200.0
2014-07-21 14:00:00,23.56,23.58,23.56,23.57,1481200.0,20.7435,20.7611,20.7435,20.7523,1481200.0
2014-07-21 14:05:00,23.57,23.59,23.57,23.58,1187200.0,20.7523,20.7699,20.7523,20.7611,1187200.0
2014-07-21 14:10:00,23.58,23.58,23.56,23.57,935600.0,20.7611,20.7611,20.7435,20.7523,935600.0
2014-07-21 14:15:00,23.57,23.57,23.55,23.55,951600.0,20.7523,20.7523,20.7347,20.7347,951600.0
2014-07-21 14:20:00,23.55,23.55,23.54,23.54,1039200.0,20.7347,20.7347,20.7258,20.7258,1039200.0
2014-07-21 14:25:00,23.54,23.54,23.51,23.51,1387600.0,20.7258,20.7258,20.6994,20.6994,1387600.0
2014-07-21 14:30:00,23.51,23.52,23.51,23.51,766800.0,20.6994,20.7082,20.6994,20.6994,766800.0
2014-07-21 14:35:00,23.51,23.51,23.49,23.51,1782400.0,20.6994,20.6994,20.6818,20.6994,1782400.0
2014-07-21 14:40:00,23.51,23.53,23.5,23.52,868800.0,20.6994,20.717,20.6906,20.7082,868800.0
2014-07-21 14:45:00,23.52,23.53,23.51,23.52,794800.0,20.7082,20.717,20.6994,20.7082,794800.0
2014-07-21 14:50:00,23.52,23.53,23.51,23.53,644000.0,20.7082,20.717,20.6994,20.717,644000.0
2014-07-21 14:55:00,23.53,23.53,23.52,23.52,636000.0,20.717,20.717,20.7082,20.7082,636000.0
2014-07-21 15:00:00,23.52,23.53,23.51,23.52,890800.0,20.7082,20.717,20.6994,20.7082,890800.0
2014-07-21 15:05:00,23.52,23.53,23.52,23.52,738000.0,20.7082,20.717,20.7082,20.7082,738000.0
2014-07-21 15:10:00,23.52,23.52,23.5,23.51,884000.0,20.7082,20.7082,20.6906,20.6994,884000.0
2014-07-21 15:15:00,23.51,23.52,23.51,23.51,998800.0,20.6994,20.7082,20.6994,20.6994,998800.0
2014-07-21 15:20:00,23.51,23.52,23.51,23.51,1056000.0,20.6994,20.7082,20.6994,20.6994,1056000.0
2014-07-21 15:25:00,23.52,23.52,23.51,23.52,1029600.0,20.7082,20.7082,20.6994,20.7082,1029600.0
2014-07-21 15:30:00,23.52,23.53,23.51,23.52,1419200.0,20.7082,20.717,20.6994,20.7082,1419200.0
2014-07-21 15:35:00,23.52,23.52,23.47,23.47,2594800.0,20.7082,20.7082,20.6642,20.6642,2594800.0
2014-07-21 15:40:00,23.47,23.5,23.47,23.5,1744400.0,20.6642,20.6906,20.6642,20.6906,1744400.0
2014-07-21 15:45:00,23.5,23.5,23.47,23.48,2824400.0,20.6906,20.6906,20.6642,20.673,2824400.0
2014-07-21 15:50:00,23.48,23.5,23.47,23.5,3270000.0,20.673,20.6906,20.6642,20.6906,3270000.0
2014-07-21 15:55:00,23.5,23.51,23.48,23.49,5640000.0,20.6906,20.6994,20.673,20.6818,5640000.0
2014-07-22 09:30:00,23.67,23.71,23.59,23.7,8993600.0,20.8403,20.8755,20.7699,20.8667,8993600.0
2014-07-22 09:35:00,23.7,23.72,23.64,23.65,4064400.0,20.8667,20.8843,20.8139,20.8227,4064400.0
2014-07-22 09:40:00,23.65,23.66,23.58,23.59,3613600.0,20.8227,20.8315,20.7611,20.7699,3613600.0
2014-07-22 09:45:00,23.59,23.6,23.57,23.58,3561200.0,20.7699,20.7787,20.7523,20.7611,3561200.0
2014-07-22 09:50:00,23.58,23.6,23.54,23.57,3001200.0,20.7611,20.7787,20.7258,20.7523,3001200.0
2014-07-22 09:55:00,23.57,23.58,23.55,23.57,2395200.0,20.7523,20.7611,20.7347,20.7523,2395200.0
2014-07-22 10:00:00,23.57,23.61,23.56,23.61,2763600.0,20.7523,20.7875,20.7435,20.7875,2763600.0
2014-07-22 10:05:00,23.61,23.65,23.61,23.63,2686000.0,20.7875,20.8227,20.7875,20.8051,2686000.0
2014-07-22 10:10:00,23.63,23.64,23.6,23.61,2732400.0,20.8051,20.8139,20.7787,20.7875,2732400.0
2014-07-22 10:15:00,23.61,23.62,23.6,23.61,1869600.0,20.7875,20.7963,20.7787,20.7875,1869600.0
2014-07-22 10:20:00,23.62,23.62,23.57,23.58,1996800.0,20.7963,20.7963,20.7523,20.7611,1996800.0
2014-07-22 10:25:00,23.58,23.6,23.58,23.59,1974400.0,20.7611,20.7787,20.7611,20.7699,1974400.0
2014-07-22 10:30:00,23.59,23.59,23.57,23.57,1964400.0,20.7699,20.7699,20.7523,20.7523,1964400.0
2014-07-22 10:35:00,23.57,23.57,23.54,23.57,2887600.0,20.7523,20.7523,20.7258,20.7523,2887600.0
2014-07-22 10:40:00,23.57,23.59,23.57,23.58,1836800.0,20.7523,20.7699,20.7523,20.7611,1836800.0
2014-07-22 10:45:00,23.58,23.59,23.57,23.59,1311600.0,20.7611,20.7699,20.7523,20.7699,1311600.0
2014-07-22 10:50:00,23.59,23.59,23.57,23.58,1684800.0,20.7699,20.7699,20.7523,20.7611,1684800.0
2014-07-22 10:55:00,23.58,23.59,23.57,23.58,1457200.0,20.7611,20.7699,20.7523,20.7611,1457200.0
2014-07-22 11:00:00,23.58,23.6,23.58,23.6,1728000.0,20.7611,20.7787,20.7611,20.7787,1728000.0
2014-07-22 11:05:00,23.6,23.6,23.59,23.6,2162400.0,20.7787,20.7787,20.7699,20.7787,2162400.0
2014-07-22 11:10:00,23.6,23.6,23.56,23.57,1924000.0,20.7787,20.7787,20.7435,20.7523,1924000.0
2014-07-22 11:15:00,23.57,23.57,23.55,23.56,1462800.0,20.7523,20.7523,20.7347,20.7435,1462800.0
2014-07-22 11:20:00,23.56,23.57,23.56,23.56,1720400.0,20.7435,20.7523,20.7435,20.7435,1720400.0
2014-07-22 11:25:00,23.56,23.57,23.54,23.55,1730000.0,20.7435,20.7523,20.7258,20.7347,1730000.0
2014-07-22 11:30:00,23.55,23.56,23.54,23.55,1965200.0,20.7347,20.7435,20.7258,20.7347,1965200.0
2014-07-22 11:35:00,23.55,23.56,23.53,23.54,1761200.0,20.7347,20.7435,20.717,20.7258,1761200.0
2014-07-22 11:40:00,23.54,23.55,23.53,23.55,1128000.0,20.7258,20.7347,20.717,20.7347,1128000.0
2014-07-22 11:45:00,23.55,23.55,23.54,23.55,1112400.0,20.7347,20.7347,20.7258,20.7347,1112400.0
2014-07-22 11:50:00,23.54,23.59,23.54,23.56,2470800.0,20.7258,20.7699,20.7258,20.7435,2470800.0
2014-07-22 11:55:00,23.56,23.57,23.55,23.55,1427200.0,20.7435,20.7523,20.7347,20.7347,1427200.0
2014-07-22 12:00:00,23.56,23.56,23.55,23.56,1601600.0,20.7435,20.7435,20.7347,20.7435,1601600.0
2014-07-22 12:05:00,23.56,23.56,23.55,23.56,968400.0,20.7435,20.7435,20.7347,20.7435,968400.0
2014-07-22 12:10:00,23.56,23.57,23.55,23.57,1661600.0,20.7435,20.7523,20.7347,20.7523,1661600.0
2014-07-22 12:15:00,23.57,23.59,23.57,23.59,1561600.0,20.7523,20.7699,20.7523,20.7699,1561600.0
2014-07-22 12:20:00,23.59,23.59,23.58,23.58,1335600.0,20.7699,20.7699,20.7611,20.7611,1335600.0
2014-07-22 12:25:00,23.58,23.59,23.57,23.57,1089200.0,20.7611,20.7699,20.7523,20.7523,1089200.0
2014-07-22 12:30:00,23.57,23.59,23.57,23.58,849600.0,20.7523,20.7699,20.7523,20.7611,849600.0
2014-07-22 12:35:00,23.58,23.59,23.58,23.59,880800.0,20.7611,20.7699,20.7611,20.7699,880800.0
2014-07-22 12:40:00,23.59,23.59,23.57,23.58,1185200.0,20.7699,20.7699,20.7523,20.7611,1185200.0
2014-07-22 12:45:00,23.59,23.59,23.58,23.58,780000.0,20.7699,20.7699,20.7611,20.7611,780000.0
2014-07-22 12:50:00,23.58,23.58,23.57,23.58,771600.0,20.7611,20.7611,20.7523,20.7611,771600.0
2014-07-22 12:55:00,23.58,23.58,23.58,23.58,613600.0,20.7611,20.7611,20.7611,20.7611,613600.0
2014-07-22 13:00:00,23.58,23.6,23.58,23.59,1206800.0,20.7611,20.7787,20.7611,20.7699,1206800.0
2014-07-22 13:05:00,23.59,23.6,23.59,23.6,1170000.0,20.7699,20.7787,20.7699,20.7787,1170000.0
2014-07-22 13:10:00,23.6,23.61,23.59,23.61,1175200.0,20.7787,20.7875,20.7699,20.7875,1175200.0
2014-07-22 13:15:00,23.61,23.63,23.61,23.63,1339200.0,20.7875,20.8051,20.7875,20.8051,1339200.0
2014-07-22 13:20:00,23.63,23.63,23.61,23.61,1273600.0,20.8051,20.8051,20.7875,20.7875,1273600.0
2014-07-22 13:25:00,23.61,23.61,23.6,23.61,994000.0,20.7875,20.7875,20.7787,20.7875,994000.0
2014-07-22 13:30:00,23.61,23.61,23.58,23.59,1237200.0,20.7875,20.7875,20.7611,20.7699,1237200.0
2014-07-22 13:35:00,23.59,23.6,23.59,23.6,834800.0,20.7699,20.7787,20.7699,20.7787,834800.0
2014-07-22 13:40:00,23.6,23.6,23.58,23.59,1298800.0,20.7787,20.7787,20.7611,20.7699,1298800.0
2014-07-22 13:45:00,23.58,23.59,23.57,23.58,1757200.0,20.7611,20.7699,20.7523,20.7611,1757200.0
2014-07-22 13:50:00,23.58,23.58,23.57,23.58,1025600.0,20.7611,20.7611,20.7523,20.7611,1025600.0
2014-07-22 13:55:00,23.58,23.6,23.58,23.6,1148400.0,20.7611,20.7787,20.7611,20.7787,1148400.0
2014-07-22 14:00:00,23.6,23.61,23.59,23.6,1101600.0,20.7787,20.7875,20.7699,20.7787,1101600.0
2014-07-22 14:05:00,23.6,23.61,23.6,23.61,1089200.0,20.7787,20.7875,20.7787,20.7875,1089200.0
2014-07-22 14:10:00,23.61,23.61,23.6,23.61,948400.0,20.7875,20.7875,20.7787,20.7875,948400.0
2014-07-22 14:15:00,23.61,23.61,23.6,23.61,987600.0,20.7875,20.7875,20.7787,20.7875,987600.0
2014-07-22 14:20:00,23.61,23.61,23.59,23.6,1110800.0,20.7875,20.7875,20.7699,20.7787,1110800.0
2014-07-22 14:25:00,23.6,23.6,23.59,23.59,1094400.0,20.7787,20.7787,20.7699,20.7699,1094400.0
2014-07-22 14:30:00,23.59,23.6,23.58,23.6,1245200.0,20.7699,20.7787,20.7611,20.7787,1245200.0
2014-07-22 14:35:00,23.6,23.6,23.57,23.58,2159200.0,20.7787,20.7787,20.7523,20.7611,2159200.0
2014-07-22 14:40:00,23.58,23.58,23.54,23.55,2548800.0,20.7611,20.7611,20.7258,20.7347,2548800.0
2014-07-22 14:45:00,23.55,23.56,23.54,23.56,2350800.0,20.7347,20.7435,20.7258,20.7435,2350800.0
2014-07-22 14:50:00,23.55,23.58,23.54,23.58,2142800.0,20.7347,20.7611,20.7258,20.7611,2142800.0
2014-07-22 14:55:00,23.58,23.6,23.58,23.59,1918800.0,20.7611,20.7787,20.7611,20.7699,1918800.0
2014-07-22 15:00:00,23.59,23.62,23.58,23.62,1925200.0,20.7699,20.7963,20.7611,20.7963,1925200.0
2014-07-22 15:05:00,23.62,23.62,23.6,23.62,2276000.0,20.7963,20.7963,20.7787,20.7963,2276000.0
2014-07-22 15:10:00,23.62,23.66,23.62,23.66,2672400.0,20.7963,20.8315,20.7963,20.8315,2672400.0
2014-07-22 15:15:00,23.66,23.68,23.66,23.66,2638800.0,20.8315,20.8491,20.8315,20.8315,2638800.0
2014-07-22 15:20:00,23.66,23.67,23.65,23.67,2307600.0,20.8315,20.8403,20.8227,20.8403,2307600.0
2014-07-22 15:25:00,23.67,23.68,23.66,23.68,1830000.0,20.8403,20.8491,20.8315,20.8491,1830000.0
2014-07-22 15:30:00,23.68,23.71,23.67,23.7,3418800.0,20.8491,20.8755,20.8403,20.8667,3418800.0
2014-07-22 15:35:00,23.71,23.72,23.68,23.69,3612000.0,20.8755,20.8843,20.8491,20.8579,3612000.0
2014-07-22 15:40:00,23.68,23.69,23.61,23.63,4100800.0,20.8491,20.8579,20.7875,20.8051,4100800.0
2014-07-22 15:45:00,23.62,23.68,23.62,23.67,3895200.0,20.7963,20.8491,20.7963,20.8403,3895200.0
2014-07-22 15:50:00,23.67,23.71,23.67,23.68,6506400.0,20.8403,20.8755,20.8403,20.8491,6506400.0
2014-07-22 15:55:00,23.68,23.71,23.65,23.68,8305600.0,20.8491,20.8755,20.8227,20.8491,8305600.0
2014-07-23 09:30:00,23.86,23.96,23.81,23.9,16460400.0,21.0076,21.0956,20.9636,21.0428,16460400.0
2014-07-23 09:35:00,23.9,23.92,23.79,23.89,10614400.0,21.0428,21.0604,20.946,21.034,10614400.0
2014-07-23 09:40:00,23.89,23.91,23.83,23.89,6264800.0,21.034,21.0516,20.9812,21.034,6264800.0
2014-07-23 09:45:00,23.89,23.99,23.86,23.99,9363600.0,21.034,21.1221,21.0076,21.1221,9363600.0
2014-07-23 09:50:00,23.99,24.07,23.96,24.07,12349200.0,21.1221,21.1925,21.0956,21.1925,12349200.0
2014-07-23 09:55:00,24.07,24.07,24.01,24.05,6703200.0,21.1925,21.1925,21.1397,21.1749,6703200.0
2014-07-23 10:00:00,24.04,24.11,24.04,24.11,8820800.0,21.1661,21.2277,21.1661,21.2277,8820800.0
2014-07-23 10:05:00,24.11,24.15,24.1,24.1,9411600.0,21.2277,21.2629,21.2189,21.2189,9411600.0
2014-07-23 10:10:00,24.1,24.16,24.1,24.16,6038000.0,21.2189,21.2717,21.2189,21.2717,6038000.0
2014-07-23 10:15:00,24.16,24.22,24.14,24.22,5984800.0,21.2717,21.3246,21.2541,21.3246,5984800.0
2014-07-23 10:20:00,24.22,24.31,24.21,24.3,10812800.0,21.3246,21.4038,21.3158,21.395,10812800.0
2014-07-23 10:25:00,24.3,24.34,24.28,24.29,8852800.0,21.395,21.4302,21.3774,21.3862,8852800.0
2014-07-23 10:30:00,24.3,24.36,24.28,24.33,6876400.0,21.395,21.4478,21.3774,21.4214,6876400.0
2014-07-23 10:35:00,24.34,24.42,24.32,24.41,7131600.0,21.4302,21.5006,21.4126,21.4918,7131600.0
2014-07-23 10:40:00,24.41,24.47,24.39,24.42,9782000.0,21.4918,21.5447,21.4742,21.5006,9782000.0
2014-07-23 10:45:00,24.42,24.42,24.34,24.41,9932400.0,21.5006,21.5006,21.4302,21.4918,9932400.0
2014-07-23 10:50:00,24.41,24.43,24.36,24.36,5839200.0,21.4918,21.5094,21.4478,21.4478,5839200.0
2014-07-23 10:55:00,24.36,24.43,24.36,24.42,5175600.0,21.4478,21.5094,21.4478,21.5006,5175600.0
2014-07-23 11:00:00,24.42,24.43,24.39,24.42,3666000.0,21.5006,21.5094,21.4742,21.5006,3666000.0
2014-07-23 11:05:00,24.42,24.43,24.37,24.39,4386400.0,21.5006,21.5094,21.4566,21.4742,4386400.0
2014-07-23 11:10:00,24.39,24.41,24.35,24.37,4468400.0,21.4742,21.4918,21.439,21.4566,4468400.0
2014-07-23 11:15:00,24.37,24.4,24.35,24.35,3690800.0,21.4566,21.483,21.439,21.439,3690800.0
2014-07-23 11:20:00,24.35,24.37,24.32,24.33,8510800.0,21.439,21.4566,21.4126,21.4214,8510800.0
2014-07-23 11:25:00,24.33,24.36,24.32,24.36,4233200.0,21.4214,21.4478,21.4126,21.4478,4233200.0
2014-07-23 11:30:00,24.36,24.42,24.36,24.41,4588400.0,21.4478,21.5006,21.4478,21.4918,4588400.0
2014-07-23 11:35:00,24.41,24.43,24.38,24.41,4189600.0,21.4918,21.5094,21.4654,21.4918,4189600.0
2014-07-23 11:40:00,24.41,24.43,24.39,24.42,2791600.0,21.4918,21.5094,21.4742,21.5006,2791600.0
2014-07-23 11:45:00,24.42,24.42,24.36,24.39,3492000.0,21.5006,21.5006,21.4478,21.4742,3492000.0
2014-07-23 11:50:00,24.39,24.41,24.38,24.4,2678800.0,21.4742,21.4918,21.4654,21.483,2678800.0
2014-07-23 11:55:00,24.4,24.4,24.31,24.34,4617600.0,21.483,21.483,21.4038,21.4302,4617600.0
2014-07-23 12:00:00,24.35,24.37,24.33,24.37,2552800.0,21.439,21.4566,21.4214,21.4566,2552800.0
2014-07-23 12:05:00,24.37,24.37,24.34,24.36,2598400.0,21.4566,21.4566,21.4302,21.4478,2598400.0
2014-07-23 12:10:00,24.35,24.39,24.33,24.38,3336800.0,21.439,21.4742,21.4214,21.4654,3336800.0
2014-07-23 12:15:00,24.38,24.41,24.38,24.39,2117200.0,21.4654,21.4918,21.4654,21.4742,2117200.0
2014-07-23 12:20:00,24.39,24.42,24.39,24.42,3139600.0,21.4742,21.5006,21.4742,21.5006,3139600.0
2014-07-23 12:25:00,24.42,24.42,24.38,24.39,1886400.0,21.5006,21.5006,21.4654,21.4742,1886400.0
2014-07-23 12:30:00,24.39,24.4,24.38,24.39,2298400.0,21.4742,21.483,21.4654,21.4742,2298400.0
2014-07-23 12:35:00,24.39,24.4,24.35,24.38,2840800.0,21.4742,21.483,21.439,21.4654,2840800.0
2014-07-23 12:40:00,24.38,24.41,24.37,24.39,1807200.0,21.4654,21.4918,21.4566,21.4742,1807200.0
2014-07-23 12:45:00,24.39,24.4,24.38,24.38,1168000.0,21.4742,21.483,21.4654,21.4654,1168000.0
2014-07-23 12:50:00,24.38,24.38,24.33,24.35,2092000.0,21.4654,21.4654,21.4214,21.439,2092000.0
2014-07-23 12:55:00,24.35,24.39,24.35,24.39,1755600.0,21.439,21.4742,21.439,21.4742,1755600.0
2014-07-23 13:00:00,24.39,24.39,24.38,24.38,1168000.0,21.4742,21.4742,21.4654,21.4654,1168000.0
2014-07-23 13:05:00,24.38,24.39,24.34,24.36,1582000.0,21.4654,21.4742,21.4302,21.4478,1582000.0
2014-07-23 13:10:00,24.36,24.36,24.34,24.35,1741200.0,21.4478,21.4478,21.4302,21.439,1741200.0
2014-07-23 13:15:00,24.35,24.36,24.35,24.35,1478400.0,21.439,21.4478,21.439,21.439,1478400.0
2014-07-23 13:20:00,24.35,24.36,24.29,24.31,2662000.0,21.439,21.4478,21.3862,21.4038,2662000.0
2014-07-23 13:25:00,24.31,24.34,24.3,24.34,1957600.0,21.4038,21.4302,21.395,21.4302,1957600.0
2014-07-23 13:30:00,24.33,24.34,24.31,24.32,1797600.0,21.4214,21.4302,21.4038,21.4126,1797600.0
2014-07-23 13:35:00,24.32,24.33,24.31,24.32,1208000.0,21.4126,21.4214,21.4038,21.4126,1208000.0
2014-07-23 13:40:00,24.32,24.37,24.32,24.37,2111200.0,21.4126,21.4566,21.4126,21.4566,2111200.0
2014-07-23 13:45:00,24.36,24.39,24.36,24.38,2147600.0,21.4478,21.4742,21.4478,21.4654,2147600.0
2014-07-23 13:50:00,24.38,24.4,24.36,24.39,2141600.0,21.4654,21.483,21.4478,21.4742,2141600.0
2014-07-23 13:55:00,24.39,24.41,24.38,24.41,2432000.0,21.4742,21.4918,21.4654,21.4918,2432000.0
2014-07-23 14:00:00,24.41,24.41,24.38,24.39,1578000.0,21.4918,21.4918,21.4654,21.4742,1578000.0
2014-07-23 14:05:00,24.39,24.41,24.39,24.4,1793200.0,21.4742,21.4918,21.4742,21.483,1793200.0
2014-07-23 14:10:00,24.4,24.42,24.38,24.39,2124800.0,21.483,21.5006,21.4654,21.4742,2124800.0
2014-07-23 14:15:00,24.39,24.41,24.39,24.4,1234400.0,21.4742,21.4918,21.4742,21.483,1234400.0
2014-07-23 14:20:00,24.4,24.42,24.4,24.42,1526400.0,21.483,21.5006,21.483,21.5006,1526400.0
2014-07-23 14:25:00,24.41,24.42,24.4,24.4,1164800.0,21.4918,21.5006,21.483,21.483,1164800.0
2014-07-23 14:30:00,24.4,24.4,24.36,24.39,1984000.0,21.483,21.483,21.4478,21.4742,1984000.0
2014-07-23 14:35:00,24.39,24.41,24.38,24.39,1079200.0,21.4742,21.4918,21.4654,21.4742,1079200.0
2014-07-23 14:40:00,24.39,24.4,24.36,24.37,984000.0,21.4742,21.483,21.4478,21.4566,984000.0
2014-07-23 14:45:00,24.38,24.39,24.37,24.38,816000.0,21.4654,21.4742,21.4566,21.4654,816000.0
2014-07-23 14:50:00,24.38,24.39,24.37,24.37,1183600.0,21.4654,21.4742,21.4566,21.4566,1183600.0
2014-07-23 14:55:00,24.37,24.38,24.34,24.37,1647200.0,21.4566,21.4654,21.4302,21.4566,1647200.0
2014-07-23 15:00:00,24.37,24.38,24.35,24.36,1694800.0,21.4566,21.4654,21.439,21.4478,1694800.0
2014-07-23 15:05:00,24.36,24.37,24.36,24.36,1003600.0,21.4478,21.4566,21.4478,21.4478,1003600.0
2014-07-23 15:10:00,24.36,24.38,24.36,24.38,1532400.0,21.4478,21.4654,21.4478,21.4654,1532400.0
2014-07-23 15:15:00,24.38,24.41,24.38,24.4,2223600.0,21.4654,21.4918,21.4654,21.483,2223600.0
2014-07-23 15:20:00,24.4,24.41,24.36,24.37,2148000.0,21.483,21.4918,21.4478,21.4566,2148000.0
2014-07-23 15:25:00,24.37,24.4,24.36,24.38,1949600.0,21.4566,21.483,21.4478,21.4654,1949600.0
2014-07-23 15:30:00,24.38,24.39,24.37,24.38,2130000.0,21.4654,21.4742,21.4566,21.4654,2130000.0
2014-07-23 15:35:00,24.37,24.38,24.34,24.34,2619600.0,21.4566,21.4654,21.4302,21.4302,2619600.0
2014-07-23 15:40:00,24.34,24.34,24.3,24.32,3796400.0,21.4302,21.4302,21.395,21.4126,3796400.0
2014-07-23 15:45:00,24.32,24.34,24.31,24.33,3440800.0,21.4126,21.4302,21.4038,21.4214,3440800.0
2014-07-23 15:50:00,24.33,24.33,24.31,24.32,3663200.0,21.4214,21.4214,21.4038,21.4126,3663200.0
2014-07-23 15:55:00,24.32,24.33,24.28,24.3,7684800.0,21.4126,21.4214,21.3774,21.395,7684800.0
2014-07-24 09:30:00,24.26,24.32,24.2,24.23,8502800.0,21.3598,21.4126,21.3069,21.3334,8502800.0
2014-07-24 09:35:00,24.22,24.25,24.17,24.21,4831200.0,21.3246,21.351,21.2805,21.3158,4831200.0
2014-07-24 09:40:00,24.21,24.23,24.15,24.22,4240400.0,21.3158,21.3334,21.2629,21.3246,4240400.0
2014-07-24 09:45:00,24.22,24.33,24.22,24.27,5432800.0,21.3246,21.4214,21.3246,21.3686,5432800.0
2014-07-24 09:50:00,24.27,24.28,24.2,24.21,3084800.0,21.3686,21.3774,21.3069,21.3158,3084800.0
2014-07-24 09:55:00,24.21,24.23,24.19,24.2,2259200.0,21.3158,21.3334,21.2981,21.3069,2259200.0
2014-07-24 10:00:00,24.2,24.21,24.16,24.17,2967600.0,21.3069,21.3158,21.2717,21.2805,2967600.0
2014-07-24 10:05:00,24.18,24.2,24.14,24.19,3306000.0,21.2893,21.3069,21.2541,21.2981,3306000.0
2014-07-24 10:10:00,24.19,24.19,24.15,24.17,2018000.0,21.2981,21.2981,21.2629,21.2805,2018000.0
2014-07-24 10:15:00,24.17,24.17,24.11,24.14,4180000.0,21.2805,21.2805,21.2277,21.2541,4180000.0
2014-07-24 10:20:00,24.14,24.14,24.11,24.13,2408400.0,21.2541,21.2541,21.2277,21.2453,2408400.0
2014-07-24 10:25:00,24.13,24.2,24.13,24.19,2352800.0,21.2453,21.3069,21.2453,21.2981,2352800.0
2014-07-24 10:30:00,24.2,24.2,24.13,24.13,1592800.0,21.3069,21.3069,21.2453,21.2453,1592800.0
2014-07-24 10:35:00,24.13,24.15,24.11,24.12,1891600.0,21.2453,21.2629,21.2277,21.2365,1891600.0
2014-07-24 10:40:00,24.12,24.15,24.11,24.15,1361600.0,21.2365,21.2629,21.2277,21.2629,1361600.0
2014-07-24 10:45:00,24.15,24.15,24.12,24.14,1179200.0,21.2629,21.2629,21.2365,21.2541,1179200.0
2014-07-24 10:50:00,24.14,24.15,24.12,24.12,1033600.0,21.2541,21.2629,21.2365,21.2365,1033600.0
2014-07-24 10:55:00,24.12,24.15,24.12,24.14,1075200.0,21.2365,21.2629,21.2365,21.2541,1075200.0
2014-07-24 11:00:00,24.15,24.19,24.15,24.18,1315600.0,21.2629,21.2981,21.2629,21.2893,1315600.0
2014-07-24 11:05:00,24.18,24.19,24.16,24.16,1083200.0,21.2893,21.2981,21.2717,21.2717,1083200.0
2014-07-24 11:10:00,24.16,24.22,24.16,24.21,2014000.0,21.2717,21.3246,21.2717,21.3158,2014000.0
2014-07-24 11:15:00,24.22,24.23,24.21,24.21,2070000.0,21.3246,21.3334,21.3158,21.3158,2070000.0
2014-07-24 11:20:00,24.21,24.23,24.2,24.22,1806800.0,21.3158,21.3334,21.3069,21.3246,1806800.0
2014-07-24 11:25:00,24.22,24.23,24.22,24.22,2449200.0,21.3246,21.3334,21.3246,21.3246,2449200.0
2014-07-24 11:30:00,24.22,24.27,24.22,24.27,2769200.0,21.3246,21.3686,21.3246,21.3686,2769200.0
2014-07-24 11:35:00,24.27,24.27,24.24,24.25,2280400.0,21.3686,21.3686,21.3422,21.351,2280400.0
2014-07-24 11:40:00,24.25,24.25,24.23,24.24,1616800.0,21.351,21.351,21.3334,21.3422,1616800.0
2014-07-24 11:45:00,24.24,24.26,24.23,24.26,1076000.0,21.3422,21.3598,21.3334,21.3598,1076000.0
2014-07-24 11:50:00,24.26,24.26,24.24,24.24,903200.0,21.3598,21.3598,21.3422,21.3422,903200.0
2014-07-24 11:55:00,24.24,24.25,24.24,24.25,626800.0,21.3422,21.351,21.3422,21.351,626800.0
2014-07-24 12:00:00,24.25,24.31,24.25,24.31,2482800.0,21.351,21.4038,21.351,21.4038,2482800.0
2014-07-24 12:05:00,24.31,24.33,24.31,24.32,2143600.0,21.4038,21.4214,21.4038,21.4126,2143600.0
2014-07-24 12:10:00,24.32,24.33,24.29,24.3,1204800.0,21.4126,21.4214,21.3862,21.395,1204800.0
2014-07-24 12:15:00,24.3,24.31,24.29,24.3,932400.0,21.395,21.4038,21.3862,21.395,932400.0
2014-07-24 12:20:00,24.3,24.31,24.27,24.28,1333200.0,21.395,21.4038,21.3686,21.3774,1333200.0
2014-07-24 12:25:00,24.27,24.27,24.25,24.26,1357600.0,21.3686,21.3686,21.351,21.3598,1357600.0
2014-07-24 12:30:00,24.26,24.26,24.21,24.22,1480000.0,21.3598,21.3598,21.3158,21.3246,1480000.0
2014-07-24 12:35:00,24.22,24.23,24.19,24.22,1091600.0,21.3246,21.3334,21.2981,21.3246,1091600.0
2014-07-24 12:40:00,24.22,24.24,24.22,24.24,786000.0,21.3246,21.3422,21.3246,21.3422,786000.0
2014-07-24 12:45:00,24.24,24.25,24.23,24.24,935200.0,21.3422,21.351,21.3334,21.3422,935200.0
2014-07-24 12:50:00,24.24,24.25,24.24,24.24,582000.0,21.3422,21.351,21.3422,21.3422,582000.0
2014-07-24 12:55:00,24.24,24.24,24.22,24.22,915600.0,21.3422,21.3422,21.3246,21.3246,915600.0
2014-07-24 13:00:00,24.22,24.22,24.17,24.18,1523600.0,21.3246,21.3246,21.2805,21.2893,1523600.0
2014-07-24 13:05:00,24.18,24.2,24.15,24.19,1831200.0,21.2893,21.3069,21.2629,21.2981,1831200.0
2014-07-24 13:10:00,24.19,24.2,24.17,24.18,849600.0,21.2981,21.3069,21.2805,21.2893,849600.0
2014-07-24 13:15:00,24.18,24.2,24.18,24.19,721600.0,21.2893,21.3069,21.2893,21.2981,721600.0
2014-07-24 13:20:00,24.19,24.23,24.19,24.22,1074000.0,21.2981,21.3334,21.2981,21.3246,1074000.0
2014-07-24 13:25:00,24.22,24.22,24.18,24.19,1151600.0,21.3246,21.3246,21.2893,21.2981,1151600.0
2014-07-24 13:30:00,24.19,24.22,24.18,24.22,740400.0,21.2981,21.3246,21.2893,21.3246,740400.0
2014-07-24 13:35:00,24.22,24.24,24.21,24.21,1018400.0,21.3246,21.3422,21.3158,21.3158,1018400.0
2014-07-24 13:40:00,24.21,24.23,24.2,24.22,446400.0,21.3158,21.3334,21.3069,21.3246,446400.0
2014-07-24 13:45:00,24.22,24.23,24.17,24.18,1520400.0,21.3246,21.3334,21.2805,21.2893,1520400.0
2014-07-24 13:50:00,24.18,24.2,24.17,24.2,919600.0,21.2893,21.3069,21.2805,21.3069,919600.0
2014-07-24 13:55:00,24.19,24.22,24.19,24.21,1044400.0,21.2981,21.3246,21.2981,21.3158,1044400.0
2014-07-24 14:00:00,24.21,24.22,24.2,24.22,723600.0,21.3158,21.3246,21.3069,21.3246,723600.0
2014-07-24 14:05:00,24.22,24.23,24.22,24.23,1025200.0,21.3246,21.3334,21.3246,21.3334,1025200.0
2014-07-24 14:10:00,24.23,24.24,24.23,24.24,706400.0,21.3334,21.3422,21.3334,21.3422,706400.0
2014-07-24 14:15:00,24.24,24.24,24.23,24.24,808400.0,21.3422,21.3422,21.3334,21.3422,808400.0
2014-07-24 14:20:00,24.24,24.25,24.24,24.25,1064400.0,21.3422,21.351,21.3422,21.351,1064400.0
2014-07-24 14:25:00,24.25,24.25,24.23,24.24,1129200.0,21.351,21.351,21.3334,21.3422,1129200.0
2014-07-24 14:30:00,24.24,24.25,24.21,24.23,1158000.0,21.3422,21.351,21.3158,21.3334,1158000.0
2014-07-24 14:35:00,24.23,24.24,24.22,24.22,1543600.0,21.3334,21.3422,21.3246,21.3246,1543600.0
2014-07-24 14:40:00,24.22,24.23,24.2,24.2,1329200.0,21.3246,21.3334,21.3069,21.3069,1329200.0
2014-07-24 14:45:00,24.2,24.23,24.2,24.22,930800.0,21.3069,21.3334,21.3069,21.3246,930800.0
2014-07-24 14:50:00,24.22,24.24,24.21,24.24,1017200.0,21.3246,21.3422,21.3158,21.3422,1017200.0
2014-07-24 14:55:00,24.24,24.24,24.21,24.21,1258400.0,21.3422,21.3422,21.3158,21.3158,1258400.0
2014-07-24 15:00:00,24.22,24.23,24.21,24.22,1328400.0,21.3246,21.3334,21.3158,21.3246,1328400.0
2014-07-24 15:05:00,24.22,24.24,24.22,24.23,1402800.0,21.3246,21.3422,21.3246,21.3334,1402800.0
2014-07-24 15:10:00,24.24,24.26,24.23,24.26,2199200.0,21.3422,21.3598,21.3334,21.3598,2199200.0
2014-07-24 15:15:00,24.26,24.27,24.25,24.25,1093200.0,21.3598,21.3686,21.351,21.351,1093200.0
2014-07-24 15:20:00,24.26,24.26,24.23,24.25,1759200.0,21.3598,21.3598,21.3334,21.351,1759200.0
2014-07-24 15:25:00,24.24,24.25,24.23,24.23,1170800.0,21.3422,21.351,21.3334,21.3334,1170800.0
2014-07-24 15:30:00,24.23,24.26,24.23,24.26,1938000.0,21.3334,21.3598,21.3334,21.3598,1938000.0
2014-07-24 15:35:00,24.26,24.26,24.25,24.25,1590000.0,21.3598,21.3598,21.351,21.351,1590000.0
2014-07-24 15:40:00,24.25,24.26,24.24,24.25,1727600.0,21.351,21.3598,21.3422,21.351,1727600.0
2014-07-24 15:45:00,24.25,24.25,24.23,24.24,1460800.0,21.351,21.351,21.3334,21.3422,1460800.0
2014-07-24 15:50:00,24.24,24.26,24.24,24.25,2730800.0,21.3422,21.3598,21.3422,21.351,2730800.0
2014-07-24 15:55:00,24.25,24.26,24.24,24.25,5559200.0,21.351,21.3598,21.3422,21.351,5559200.0
2014-07-25 09:30:00,24.22,24.26,24.16,24.2,6430400.0,21.3246,21.3598,21.2717,21.3069,6430400.0
2014-07-25 09:35:00,24.2,24.28,24.19,24.24,3406800.0,21.3069,21.3774,21.2981,21.3422,3406800.0
2014-07-25 09:40:00,24.24,24.24,24.18,24.24,2633600.0,21.3422,21.3422,21.2893,21.3422,2633600.0
2014-07-25 09:45:00,24.24,24.26,24.21,24.23,3150800.0,21.3422,21.3598,21.3158,21.3334,3150800.0
2014-07-25 09:50:00,24.23,24.35,24.23,24.35,4508800.0,21.3334,21.439,21.3334,21.439,4508800.0
2014-07-25 09:55:00,24.35,24.36,24.32,24.32,3132000.0,21.439,21.4478,21.4126,21.4126,3132000.0
2014-07-25 10:00:00,24.32,24.38,24.32,24.37,4475600.0,21.4126,21.4654,21.4126,21.4566,4475600.0
2014-07-25 10:05:00,24.37,24.37,24.32,24.35,2588000.0,21.4566,21.4566,21.4126,21.439,2588000.0
2014-07-25 10:10:00,24.35,24.38,24.34,24.35,2123600.0,21.439,21.4654,21.4302,21.439,2123600.0
2014-07-25 10:15:00,24.36,24.4,24.35,24.4,2844000.0,21.4478,21.483,21.439,21.483,2844000.0
2014-07-25 10:20:00,24.4,24.43,24.39,24.43,4356400.0,21.483,21.5094,21.4742,21.5094,4356400.0
2014-07-25 10:25:00,24.43,24.46,24.43,24.46,3973600.0,21.5094,21.5359,21.5094,21.5359,3973600.0
2014-07-25 10:30:00,24.46,24.46,24.4,24.42,3172400.0,21.5359,21.5359,21.483,21.5006,3172400.0
2014-07-25 10:35:00,24.42,24.43,24.35,24.36,2948800.0,21.5006,21.5094,21.439,21.4478,2948800.0
2014-07-25 10:40:00,24.36,24.39,24.34,24.39,1817600.0,21.4478,21.4742,21.4302,21.4742,1817600.0
2014-07-25 10:45:00,24.38,24.4,24.35,24.38,1720400.0,21.4654,21.483,21.439,21.4654,1720400.0
2014-07-25 10:50:00,24.38,24.4,24.36,24.36,1414000.0,21.4654,21.483,21.4478,21.4478,1414000.0
2014-07-25 10:55:00,24.36,24.39,24.28,24.31,2552400.0,21.4478,21.4742,21.3774,21.4038,2552400.0
2014-07-25 11:00:00,24.31,24.31,24.24,24.3,3638800.0,21.4038,21.4038,21.3422,21.395,3638800.0
2014-07-25 11:05:00,24.3,24.31,24.28,24.29,2198800.0,21.395,21.4038,21.3774,21.3862,2198800.0
2014-07-25 11:10:00,24.29,24.33,24.28,24.32,2111200.0,21.3862,21.4214,21.3774,21.4126,2111200.0
2014-07-25 11:15:00,24.32,24.32,24.3,24.31,1955200.0,21.4126,21.4126,21.395,21.4038,1955200.0
2014-07-25 11:20:00,24.31,24.31,24.23,24.24,2994400.0,21.4038,21.4038,21.3334,21.3422,2994400.0
2014-07-25 11:25:00,24.24,24.26,24.21,24.25,4168400.0,21.3422,21.3598,21.3158,21.351,4168400.0
2014-07-25 11:30:00,24.25,24.27,24.24,24.26,1840000.0,21.351,21.3686,21.3422,21.3598,1840000.0
2014-07-25 11:35:00,24.26,24.27,24.24,24.26,1084400.0,21.3598,21.3686,21.3422,21.3598,1084400.0
2014-07-25 11:40:00,24.26,24.29,24.25,24.28,1381200.0,21.3598,21.3862,21.351,21.3774,1381200.0
2014-07-25 11:45:00,24.28,24.29,24.27,24.28,1087200.0,21.3774,21.3862,21.3686,21.3774,1087200.0
2014-07-25 11:50:00,24.28,24.28,24.27,24.27,1169200.0,21.3774,21.3774,21.3686,21.3686,1169200.0
2014-07-25 11:55:00,24.28,24.31,24.27,24.3,2058800.0,21.3774,21.4038,21.3686,21.395,2058800.0
2014-07-25 12:00:00,24.3,24.32,24.3,24.32,1350800.0,21.395,21.4126,21.395,21.4126,1350800.0
2014-07-25 12:05:00,24.32,24.36,24.32,24.34,1994400.0,21.4126,21.4478,21.4126,21.4302,1994400.0
2014-07-25 12:10:00,24.34,24.35,24.33,24.33,898000.0,21.4302,21.439,21.4214,21.4214,898000.0
2014-07-25 12:15:00,24.33,24.34,24.33,24.34,632400.0,21.4214,21.4302,21.4214,21.4302,632400.0
2014-07-25 12:20:00,24.34,24.35,24.33,24.35,872800.0,21.4302,21.439,21.4214,21.439,872800.0
2014-07-25 12:25:00,24.35,24.36,24.33,24.34,823600.0,21.439,21.4478,21.4214,21.4302,823600.0
2014-07-25 12:30:00,24.34,24.35,24.34,24.34,770400.0,21.4302,21.439,21.4302,21.4302,770400.0
2014-07-25 12:35:00,24.34,24.35,24.33,24.33,736000.0,21.4302,21.439,21.4214,21.4214,736000.0
2014-07-25 12:40:00,24.33,24.35,24.33,24.35,695600.0,21.4214,21.439,21.4214,21.439,695600.0
2014-07-25 12:45:00,24.35,24.38,24.34,24.37,1807200.0,21.439,21.4654,21.4302,21.4566,1807200.0
2014-07-25 12:50:00,24.37,24.38,24.36,24.38,1194400.0,21.4566,21.4654,21.4478,21.4654,1194400.0
2014-07-25 12:55:00,24.38,24.38,24.36,24.37,779600.0,21.4654,21.4654,21.4478,21.4566,779600.0
2014-07-25 13:00:00,24.38,24.38,24.36,24.37,777600.0,21.4654,21.4654,21.4478,21.4566,777600.0
2014-07-25 13:05:00,24.37,24.38,24.34,24.37,1509200.0,21.4566,21.4654,21.4302,21.4566,1509200.0
2014-07-25 13:10:00,24.37,24.38,24.36,24.37,1290000.0,21.4566,21.4654,21.4478,21.4566,1290000.0
2014-07-25 13:15:00,24.37,24.37,24.35,24.36,622000.0,21.4566,21.4566,21.439,21.4478,622000.0
2014-07-25 13:20:00,24.36,24.36,24.35,24.36,698000.0,21.4478,21.4478,21.439,21.4478,698000.0
2014-07-25 13:25:00,24.36,24.36,24.35,24.36,648800.0,21.4478,21.4478,21.439,21.4478,648800.0
2014-07-25 13:30:00,24.36,24.36,24.32,24.33,1704400.0,21.4478,21.4478,21.4126,21.4214,1704400.0
2014-07-25 13:35:00,24.33,24.34,24.31,24.33,987600.0,21.4214,21.4302,21.4038,21.4214,987600.0
2014-07-25 13:40:00,24.33,24.33,24.31,24.31,892000.0,21.4214,21.4214,21.4038,21.4038,892000.0
2014-07-25 13:45:00,24.31,24.34,24.31,24.34,758400.0,21.4038,21.4302,21.4038,21.4302,758400.0
2014-07-25 13:50:00,24.34,24.34,24.32,24.32,720800.0,21.4302,21.4302,21.4126,21.4126,720800.0
2014-07-25 13:55:00,24.32,24.34,24.32,24.33,575200.0,21.4126,21.4302,21.4126,21.4214,575200.0
2014-07-25 14:00:00,24.33,24.34,24.3,24.33,1051200.0,21.4214,21.4302,21.395,21.4214,1051200.0
2014-07-25 14:05:00,24.33,24.35,24.33,24.35,1196800.0,21.4214,21.439,21.4214,21.439,1196800.0
2014-07-25 14:10:00,24.35,24.36,24.35,24.35,1116400.0,21.439,21.4478,21.439,21.439,1116400.0
2014-07-25 14:15:00,24.35,24.37,24.35,24.35,921200.0,21.439,21.4566,21.439,21.439,921200.0
2014-07-25 14:20:00,24.35,24.36,24.34,24.36,643200.0,21.439,21.4478,21.4302,21.4478,643200.0
2014-07-25 14:25:00,24.36,24.36,24.35,24.35,709600.0,21.4478,21.4478,21.439,21.439,709600.0
2014-07-25 14:30:00,24.35,24.37,24.34,24.36,726800.0,21.439,21.4566,21.4302,21.4478,726800.0
2014-07-25 14:35:00,24.36,24.36,24.33,24.33,954000.0,21.4478,21.4478,21.4214,21.4214,954000.0
2014-07-25 14:40:00,24.34,24.34,24.32,24.33,1023600.0,21.4302,21.4302,21.4126,21.4214,1023600.0
2014-07-25 14:45:00,24.34,24.35,24.33,24.35,1296400.0,21.4302,21.439,21.4214,21.439,1296400.0
2014-07-25 14:50:00,24.35,24.36,24.33,24.34,1560000.0,21.439,21.4478,21.4214,21.4302,1560000.0
2014-07-25 14:55:00,24.34,24.34,24.32,24.34,709200.0,21.4302,21.4302,21.4126,21.4302,709200.0
2014-07-25 15:00:00,24.34,24.34,24.32,24.34,1146000.0,21.4302,21.4302,21.4126,21.4302,1146000.0
2014-07-25 15:05:00,24.34,24.35,24.33,24.35,937200.0,21.4302,21.439,21.4214,21.439,937200.0
2014-07-25 15:10:00,24.35,24.35,24.33,24.34,1078800.0,21.439,21.439,21.4214,21.4302,1078800.0
2014-07-25 15:15:00,24.33,24.35,24.33,24.34,1065200.0,21.4214,21.439,21.4214,21.4302,1065200.0
2014-07-25 15:20:00,24.34,24.36,24.34,24.35,1526800.0,21.4302,21.4478,21.4302,21.439,1526800.0
2014-07-25 15:25:00,24.35,24.36,24.35,24.35,1175600.0,21.439,21.4478,21.439,21.439,1175600.0
2014-07-25 15:30:00,24.35,24.36,24.33,24.33,1330000.0,21.439,21.4478,21.4214,21.4214,1330000.0
2014-07-25 15:35:00,24.34,24.35,24.33,24.33,1370800.0,21.4302,21.439,21.4214,21.4214,1370800.0
2014-07-25 15:40:00,24.33,24.36,24.32,24.35,2330800.0,21.4214,21.4478,21.4126,21.439,2330800.0
2014-07-25 15:45:00,24.35,24.37,24.34,24.36,2762400.0,21.439,21.4566,21.4302,21.4478,2762400.0
2014-07-25 15:50:00,24.37,24.4,24.36,24.4,4460000.0,21.4566,21.483,21.4478,21.483,4460000.0
2014-07-25 15:55:00,24.4,24.42,24.39,24.42,6697600.0,21.483,21.5006,21.4742,21.5006,6697600.0
2014-07-28 09:30:00,24.46,24.54,24.45,24.53,9826400.0,21.5359,21.6063,21.5271,21.5975,9826400.0
2014-07-28 09:35:00,24.53,24.6,24.53,24.56,7051600.0,21.5975,21.6591,21.5975,21.6239,7051600.0
2014-07-28 09:40:00,24.56,24.58,24.42,24.42,6701600.0,21.6239,21.6415,21.5006,21.5006,6701600.0
2014-07-28 09:45:00,24.42,24.49,24.39,24.39,4402800.0,21.5006,21.5623,21.4742,21.4742,4402800.0
2014-07-28 09:50:00,24.39,24.5,24.39,24.48,3851200.0,21.4742,21.5711,21.4742,21.5535,3851200.0
2014-07-28 09:55:00,24.48,24.53,24.47,24.53,3512800.0,21.5535,21.5975,21.5447,21.5975,3512800.0
2014-07-28 10:00:00,24.53,24.54,24.47,24.48,3464000.0,21.5975,21.6063,21.5447,21.5535,3464000.0
2014-07-28 10:05:00,24.48,24.52,24.46,24.46,3018000.0,21.5535,21.5887,21.5359,21.5359,3018000.0
2014-07-28 10:10:00,24.46,24.5,24.45,24.48,2050400.0,21.5359,21.5711,21.5271,21.5535,2050400.0
2014-07-28 10:15:00,24.48,24.49,24.42,24.43,2557200.0,21.5535,21.5623,21.5006,21.5094,2557200.0
2014-07-28 10:20:00,24.44,24.44,24.39,24.43,2774400.0,21.5183,21.5183,21.4742,21.5094,2774400.0
2014-07-28 10:25:00,24.43,24.48,24.43,24.48,2016800.0,21.5094,21.5535,21.5094,21.5535,2016800.0
2014-07-28 10:30:00,24.48,24.48,24.44,24.45,1553200.0,21.5535,21.5535,21.5183,21.5271,1553200.0
2014-07-28 10:35:00,24.45,24.46,24.4,24.45,1966800.0,21.5271,21.5359,21.483,21.5271,1966800.0
2014-07-28 10:40:00,24.45,24.49,24.44,24.48,1732800.0,21.5271,21.5623,21.5183,21.5535,1732800.0
2014-07-28 10:45:00,24.48,24.5,24.47,24.49,1744000.0,21.5535,21.5711,21.5447,21.5623,1744000.0
2014-07-28 10:50:00,24.49,24.52,24.49,24.51,2335200.0,21.5623,21.5887,21.5623,21.5799,2335200.0
2014-07-28 10:55:00,24.51,24.52,24.46,24.48,1856800.0,21.5799,21.5887,21.5359,21.5535,1856800.0
2014-07-28 11:00:00,24.48,24.5,24.47,24.5,923600.0,21.5535,21.5711,21.5447,21.5711,923600.0
2014-07-28 11:05:00,24.49,24.51,24.48,24.5,1686000.0,21.5623,21.5799,21.5535,21.5711,1686000.0
2014-07-28 11:10:00,24.5,24.53,24.5,24.52,2701600.0,21.5711,21.5975,21.5711,21.5887,2701600.0
2014-07-28 11:15:00,24.53,24.53,24.5,24.53,1560400.0,21.5975,21.5975,21.5711,21.5975,1560400.0
2014-07-28 11:20:00,24.53,24.54,24.52,24.54,1806000.0,21.5975,21.6063,21.5887,21.6063,1806000.0
2014-07-28 11:25:00,24.54,24.59,24.54,24.59,2887200.0,21.6063,21.6503,21.6063,21.6503,2887200.0
2014-07-28 11:30:00,24.59,24.6,24.57,24.6,2576000.0,21.6503,21.6591,21.6327,21.6591,2576000.0
2014-07-28 11:35:00,24.6,24.6,24.55,24.55,2148800.0,21.6591,21.6591,21.6151,21.6151,2148800.0
2014-07-28 11:40:00,24.56,24.58,24.54,24.58,1538000.0,21.6239,21.6415,21.6063,21.6415,1538000.0
2014-07-28 11:45:00,24.58,24.58,24.55,24.58,1076400.0,21.6415,21.6415,21.6151,21.6415,1076400.0
2014-07-28 11:50:00,24.58,24.6,24.55,24.57,1553200.0,21.6415,21.6591,21.6151,21.6327,1553200.0
2014-07-28 11:55:00,24.57,24.58,24.55,24.57,1063200.0,21.6327,21.6415,21.6151,21.6327,1063200.0
2014-07-28 12:00:00,24.57,24.6,24.57,24.58,1134400.0,21.6327,21.6591,21.6327,21.6415,1134400.0
2014-07-28 12:05:00,24.58,24.61,24.58,24.61,2432400.0,21.6415,21.6679,21.6415,21.6679,2432400.0
2014-07-28 12:10:00,24.61,24.61,24.53,24.55,2044000.0,21.6679,21.6679,21.5975,21.6151,2044000.0
2014-07-28 12:15:00,24.55,24.55,24.52,24.53,1098400.0,21.6151,21.6151,21.5887,21.5975,1098400.0
2014-07-28 12:20:00,24.53,24.54,24.5,24.53,1056800.0,21.5975,21.6063,21.5711,21.5975,1056800.0
2014-07-28 12:25:00,24.53,24.54,24.52,24.52,756400.0,21.5975,21.6063,21.5887,21.5887,756400.0
2014-07-28 12:30:00,24.53,24.55,24.52,24.54,1172800.0,21.5975,21.6151,21.5887,21.6063,1172800.0
2014-07-28 12:35:00,24.54,24.58,24.54,24.57,1032400.0,21.6063,21.6415,21.6063,21.6327,1032400.0
2014-07-28 12:40:00,24.57,24.61,24.57,24.6,1472800.0,21.6327,21.6679,21.6327,21.6591,1472800.0
2014-07-28 12:45:00,24.6,24.61,24.58,24.61,1288800.0,21.6591,21.6679,21.6415,21.6679,1288800.0
2014-07-28 12:50:00,24.6,24.63,24.59,24.6,3258800.0,21.6591,21.6855,21.6503,21.6591,3258800.0
2014-07-28 12:55:00,24.6,24.61,24.58,24.6,1391600.0,21.6591,21.6679,21.6415,21.6591,1391600.0
2014-07-28 13:00:00,24.59,24.6,24.59,24.6,623200.0,21.6503,21.6591,21.6503,21.6591,623200.0
2014-07-28 13:05:00,24.6,24.61,24.58,24.61,861600.0,21.6591,21.6679,21.6415,21.6679,861600.0
2014-07-28 13:10:00,24.61,24.64,24.61,24.63,1577600.0,21.6679,21.6943,21.6679,21.6855,1577600.0
2014-07-28 13:15:00,24.64,24.64,24.62,24.63,832000.0,21.6943,21.6943,21.6767,21.6855,832000.0
2014-07-28 13:20:00,24.63,24.64,24.61,24.64,1331200.0,21.6855,21.6943,21.6679,21.6943,1331200.0
2014-07-28 13:25:00,24.64,24.64,24.63,24.63,1302800.0,21.6943,21.6943,21.6855,21.6855,1302800.0
2014-07-28 13:30:00,24.63,24.67,24.63,24.66,2650800.0,21.6855,21.7208,21.6855,21.712,2650800.0
2014-07-28 13:35:00,24.66,24.71,24.66,24.71,3782400.0,21.712,21.756,21.712,21.756,3782400.0
2014-07-28 13:40:00,24.71,24.72,24.69,24.7,1798800.0,21.756,21.7648,21.7384,21.7472,1798800.0
2014-07-28 13:45:00,24.7,24.72,24.68,24.7,2212400.0,21.7472,21.7648,21.7296,21.7472,2212400.0
2014-07-28 13:50:00,24.7,24.71,24.66,24.68,1992800.0,21.7472,21.756,21.712,21.7296,1992800.0
2014-07-28 13:55:00,24.68,24.7,24.67,24.7,1117600.0,21.7296,21.7472,21.7208,21.7472,1117600.0
2014-07-28 14:00:00,24.7,24.72,24.68,24.68,1431600.0,21.7472,21.7648,21.7296,21.7296,1431600.0
2014-07-28 14:05:00,24.68,24.73,24.68,24.72,1974800.0,21.7296,21.7736,21.7296,21.7648,1974800.0
2014-07-28 14:10:00,24.72,24.73,24.71,24.71,1694800.0,21.7648,21.7736,21.756,21.756,1694800.0
2014-07-28 14:15:00,24.71,24.72,24.69,24.7,1364000.0,21.756,21.7648,21.7384,21.7472,1364000.0
2014-07-28 14:20:00,24.7,24.71,24.69,24.71,971200.0,21.7472,21.756,21.7384,21.756,971200.0
2014-07-28 14:25:00,24.71,24.72,24.71,24.71,846400.0,21.756,21.7648,21.756,21.756,846400.0
2014-07-28 14:30:00,24.71,24.72,24.69,24.72,1382400.0,21.756,21.7648,21.7384,21.7648,1382400.0
2014-07-28 14:35:00,24.72,24.74,24.71,24.73,2296000.0,21.7648,21.7824,21.756,21.7736,2296000.0
2014-07-28 14:40:00,24.73,24.75,24.72,24.72,2337600.0,21.7736,21.7912,21.7648,21.7648,2337600.0
2014-07-28 14:45:00,24.73,24.75,24.72,24.74,1296800.0,21.7736,21.7912,21.7648,21.7824,1296800.0
2014-07-28 14:50:00,24.75,24.76,24.73,24.74,4392000.0,21.7912,21.8,21.7736,21.7824,4392000.0
2014-07-28 14:55:00,24.74,24.76,24.74,24.76,1272800.0,21.7824,21.8,21.7824,21.8,1272800.0
2014-07-28 15:00:00,24.76,24.76,24.75,24.75,1453600.0,21.8,21.8,21.7912,21.7912,1453600.0
2014-07-28 15:05:00,24.75,24.78,24.75,24.77,1925200.0,21.7912,21.8176,21.7912,21.8088,1925200.0
2014-07-28 15:10:00,24.77,24.81,24.76,24.81,3730800.0,21.8088,21.844,21.8,21.844,3730800.0
2014-07-28 15:15:00,24.81,24.81,24.79,24.8,2694800.0,21.844,21.844,21.8264,21.8352,2694800.0
2014-07-28 15:20:00,24.8,24.8,24.75,24.77,3818000.0,21.8352,21.8352,21.7912,21.8088,3818000.0
2014-07-28 15:25:00,24.76,24.76,24.73,24.74,2794000.0,21.8,21.8,21.7736,21.7824,2794000.0
2014-07-28 15:30:00,24.74,24.77,24.74,24.75,1498000.0,21.7824,21.8088,21.7824,21.7912,1498000.0
2014-07-28 15:35:00,24.75,24.76,24.74,24.75,1865200.0,21.7912,21.8,21.7824,21.7912,1865200.0
2014-07-28 15:40:00,24.76,24.76,24.75,24.75,2011600.0,21.8,21.8,21.7912,21.7912,2011600.0
2014-07-28 15:45:00,24.75,24.75,24.72,24.72,2518400.0,21.7912,21.7912,21.7648,21.7648,2518400.0
2014-07-28 15:50:00,24.73,24.76,24.72,24.76,3253200.0,21.7736,21.8,21.7648,21.8,3253200.0
2014-07-28 15:55:00,24.76,24.77,24.74,24.75,6422800.0,21.8,21.8088,21.7824,21.7912,6422800.0
2014-07-29 09:30:00,24.83,24.86,24.77,24.78,9099200.0,21.8616,21.888,21.8088,21.8176,9099200.0
2014-07-29 09:35:00,24.77,24.79,24.69,24.69,6757200.0,21.8088,21.8264,21.7384,21.7384,6757200.0
2014-07-29 09:40:00,24.69,24.73,24.67,24.73,5452800.0,21.7384,21.7736,21.7208,21.7736,5452800.0
2014-07-29 09:45:00,24.73,24.76,24.71,24.73,4697200.0,21.7736,21.8,21.756,21.7736,4697200.0
2014-07-29 09:50:00,24.73,24.74,24.7,24.71,2916800.0,21.7736,21.7824,21.7472,21.756,2916800.0
2014-07-29 09:55:00,24.71,24.72,24.64,24.65,4364000.0,21.756,21.7648,21.6943,21.7031,4364000.0
2014-07-29 10:00:00,24.65,24.69,24.64,24.66,4464000.0,21.7031,21.7384,21.6943,21.712,4464000.0
2014-07-29 10:05:00,24.66,24.69,24.66,24.69,3186800.0,21.712,21.7384,21.712,21.7384,3186800.0
2014-07-29 10:10:00,24.69,24.7,24.67,24.7,2774000.0,21.7384,21.7472,21.7208,21.7472,2774000.0
2014-07-29 10:15:00,24.7,24.7,24.68,24.69,2034000.0,21.7472,21.7472,21.7296,21.7384,2034000.0
2014-07-29 10:20:00,24.69,24.71,24.68,24.71,1896000.0,21.7384,21.756,21.7296,21.756,1896000.0
2014-07-29 10:25:00,24.71,24.72,24.7,24.72,2048000.0,21.756,21.7648,21.7472,21.7648,2048000.0
2014-07-29 10:30:00,24.72,24.73,24.7,24.7,1765200.0,21.7648,21.7736,21.7472,21.7472,1765200.0
2014-07-29 10:35:00,24.7,24.7,24.65,24.66,2809200.0,21.7472,21.7472,21.7031,21.712,2809200.0
2014-07-29 10:40:00,24.66,24.7,24.66,24.7,1984000.0,21.712,21.7472,21.712,21.7472,1984000.0
2014-07-29 10:45:00,24.7,24.72,24.69,24.69,1410400.0,21.7472,21.7648,21.7384,21.7384,1410400.0
2014-07-29 10:50:00,24.7,24.7,24.62,24.63,3940000.0,21.7472,21.7472,21.6767,21.6855,3940000.0
2014-07-29 10:55:00,24.64,24.67,24.63,24.66,1958400.0,21.6943,21.7208,21.6855,21.712,1958400.0
2014-07-29 11:00:00,24.67,24.68,24.65,24.65,1263600.0,21.7208,21.7296,21.7031,21.7031,1263600.0
2014-07-29 11:05:00,24.65,24.66,24.58,24.59,2694400.0,21.7031,21.712,21.6415,21.6503,2694400.0
2014-07-29 11:10:00,24.59,24.62,24.56,24.61,4165600.0,21.6503,21.6767,21.6239,21.6679,4165600.0
2014-07-29 11:15:00,24.61,24.64,24.6,24.63,1645200.0,21.6679,21.6943,21.6591,21.6855,1645200.0
2014-07-29 11:20:00,24.63,24.63,24.6,24.61,949200.0,21.6855,21.6855,21.6591,21.6679,949200.0
2014-07-29 11:25:00,24.61,24.64,24.59,24.6,1327200.0,21.6679,21.6943,21.6503,21.6591,1327200.0
2014-07-29 11:30:00,24.6,24.61,24.57,24.57,1886000.0,21.6591,21.6679,21.6327,21.6327,1886000.0
2014-07-29 11:35:00,24.58,24.59,24.56,24.57,1961200.0,21.6415,21.6503,21.6239,21.6327,1961200.0
2014-07-29 11:40:00,24.57,24.61,24.57,24.6,1145600.0,21.6327,21.6679,21.6327,21.6591,1145600.0
2014-07-29 11:45:00,24.61,24.63,24.6,24.63,1203200.0,21.6679,21.6855,21.6591,21.6855,1203200.0
2014-07-29 11:50:00,24.63,24.65,24.6,24.6,1415600.0,21.6855,21.7031,21.6591,21.6591,1415600.0
2014-07-29 11:55:00,24.6,24.63,24.58,24.63,1501200.0,21.6591,21.6855,21.6415,21.6855,1501200.0
2014-07-29 12:00:00,24.63,24.65,24.62,24.65,1545600.0,21.6855,21.7031,21.6767,21.7031,1545600.0
2014-07-29 12:05:00,24.65,24.65,24.64,24.64,888800.0,21.7031,21.7031,21.6943,21.6943,888800.0
2014-07-29 12:10:00,24.64,24.65,24.63,24.65,993600.0,21.6943,21.7031,21.6855,21.7031,993600.0
2014-07-29 12:15:00,24.65,24.65,24.61,24.62,1284800.0,21.7031,21.7031,21.6679,21.6767,1284800.0
2014-07-29 12:20:00,24.62,24.66,24.62,24.66,1201200.0,21.6767,21.712,21.6767,21.712,1201200.0
2014-07-29 12:25:00,24.66,24.66,24.64,24.65,1046000.0,21.712,21.712,21.6943,21.7031,1046000.0
2014-07-29 12:30:00,24.65,24.67,24.64,24.64,1067200.0,21.7031,21.7208,21.6943,21.6943,1067200.0
2014-07-29 12:35:00,24.64,24.65,24.64,24.65,967600.0,21.6943,21.7031,21.6943,21.7031,967600.0
2014-07-29 12:40:00,24.65,24.65,24.63,24.64,895600.0,21.7031,21.7031,21.6855,21.6943,895600.0
2014-07-29 12:45:00,24.63,24.65,24.63,24.64,840000.0,21.6855,21.7031,21.6855,21.6943,840000.0
2014-07-29 12:50:00,24.64,24.65,24.63,24.63,916000.0,21.6943,21.7031,21.6855,21.6855,916000.0
2014-07-29 12:55:00,24.63,24.64,24.63,24.64,679200.0,21.6855,21.6943,21.6855,21.6943,679200.0
2014-07-29 13:00:00,24.64,24.65,24.62,24.64,774400.0,21.6943,21.7031,21.6767,21.6943,774400.0
2014-07-29 13:05:00,24.63,24.66,24.63,24.65,881600.0,21.6855,21.712,21.6855,21.7031,881600.0
2014-07-29 13:10:00,24.65,24.67,24.64,24.66,1453600.0,21.7031,21.7208,21.6943,21.712,1453600.0
2014-07-29 13:15:00,24.66,24.69,24.65,24.69,2682000.0,21.712,21.7384,21.7031,21.7384,2682000.0
2014-07-29 13:20:00,24.69,24.71,24.68,24.7,1333600.0,21.7384,21.756,21.7296,21.7472,1333600.0
2014-07-29 13:25:00,24.7,24.71,24.68,24.69,762000.0,21.7472,21.756,21.7296,21.7384,762000.0
2014-07-29 13:30:00,24.69,24.69,24.65,24.67,1379600.0,21.7384,21.7384,21.7031,21.7208,1379600.0
2014-07-29 13:35:00,24.67,24.69,24.67,24.69,784400.0,21.7208,21.7384,21.7208,21.7384,784400.0
2014-07-29 13:40:00,24.69,24.7,24.69,24.7,678400.0,21.7384,21.7472,21.7384,21.7472,678400.0
2014-07-29 13:45:00,24.7,24.7,24.68,24.69,620800.0,21.7472,21.7472,21.7296,21.7384,620800.0
2014-07-29 13:50:00,24.69,24.72,24.69,24.72,786400.0,21.7384,21.7648,21.7384,21.7648,786400.0
2014-07-29 13:55:00,24.72,24.72,24.69,24.71,1397600.0,21.7648,21.7648,21.7384,21.756,1397600.0
2014-07-29 14:00:00,24.71,24.73,24.7,24.72,1345600.0,21.756,21.7736,21.7472,21.7648,1345600.0
2014-07-29 14:05:00,24.72,24.73,24.72,24.73,756800.0,21.7648,21.7736,21.7648,21.7736,756800.0
2014-07-29 14:10:00,24.73,24.75,24.72,24.74,1317200.0,21.7736,21.7912,21.7648,21.7824,1317200.0
2014-07-29 14:15:00,24.74,24.75,24.71,24.71,1378000.0,21.7824,21.7912,21.756,21.756,1378000.0
2014-07-29 14:20:00,24.72,24.73,24.66,24.66,2045600.0,21.7648,21.7736,21.712,21.712,2045600.0
2014-07-29 14:25:00,24.66,24.68,24.65,24.68,2034800.0,21.712,21.7296,21.7031,21.7296,2034800.0
2014-07-29 14:30:00,24.68,24.69,24.68,24.68,939600.0,21.7296,21.7384,21.7296,21.7296,939600.0
2014-07-29 14:35:00,24.68,24.69,24.66,24.68,1008400.0,21.7296,21.7384,21.712,21.7296,1008400.0
2014-07-29 14:40:00,24.68,24.69,24.66,24.66,1090000.0,21.7296,21.7384,21.712,21.712,1090000.0
2014-07-29 14:45:00,24.66,24.68,24.65,24.68,1102400.0,21.712,21.7296,21.7031,21.7296,1102400.0
2014-07-29 14:50:00,24.68,24.68,24.66,24.68,803200.0,21.7296,21.7296,21.712,21.7296,803200.0
2014-07-29 14:55:00,24.68,24.69,24.68,24.68,823600.0,21.7296,21.7384,21.7296,21.7296,823600.0
2014-07-29 15:00:00,24.68,24.68,24.66,24.68,1352000.0,21.7296,21.7296,21.712,21.7296,1352000.0
2014-07-29 15:05:00,24.68,24.7,24.67,24.68,1271200.0,21.7296,21.7472,21.7208,21.7296,1271200.0
2014-07-29 15:10:00,24.69,24.7,24.67,24.69,956000.0,21.7384,21.7472,21.7208,21.7384,956000.0
2014-07-29 15:15:00,24.69,24.69,24.67,24.68,1001200.0,21.7384,21.7384,21.7208,21.7296,1001200.0
2014-07-29 15:20:00,24.68,24.68,24.67,24.67,1004000.0,21.7296,21.7296,21.7208,21.7208,1004000.0
2014-07-29 15:25:00,24.67,24.67,24.65,24.66,1634000.0,21.7208,21.7208,21.7031,21.712,1634000.0
2014-07-29 15:30:00,24.66,24.66,24.64,24.65,1660000.0,21.712,21.712,21.6943,21.7031,1660000.0
2014-07-29 15:35:00,24.65,24.65,24.64,24.65,1810000.0,21.7031,21.7031,21.6943,21.7031,1810000.0
2014-07-29 15:40:00,24.65,24.65,24.63,24.63,1749600.0,21.7031,21.7031,21.6855,21.6855,1749600.0
2014-07-29 15:45:00,24.63,24.64,24.6,24.64,3599200.0,21.6855,21.6943,21.6591,21.6943,3599200.0
2014-07-29 15:50:00,24.64,24.64,24.6,24.6,2630400.0,21.6943,21.6943,21.6591,21.6591,2630400.0
2014-07-29 15:55:00,24.6,24.61,24.56,24.6,6458000.0,21.6591,21.6679,21.6239,21.6591,6458000.0
2014-07-30 09:30:00,24.61,24.68,24.54,24.63,6951200.0,21.6679,21.7296,21.6063,21.6855,6951200.0
2014-07-30 09:35:00,24.63,24.68,24.57,24.58,3365200.0,21.6855,21.7296,21.6327,21.6415,3365200.0
2014-07-30 09:40:00,24.58,24.63,24.57,24.62,2395200.0,21.6415,21.6855,21.6327,21.6767,2395200.0
2014-07-30 09:45:00,24.62,24.63,24.56,24.61,2645200.0,21.6767,21.6855,21.6239,21.6679,2645200.0
2014-07-30 09:50:00,24.61,24.65,24.58,24.62,2376400.0,21.6679,21.7031,21.6415,21.6767,2376400.0
2014-07-30 09:55:00,24.62,24.63,24.56,24.58,1794800.0,21.6767,21.6855,21.6239,21.6415,1794800.0
2014-07-30 10:00:00,24.58,24.6,24.56,24.59,2278400.0,21.6415,21.6591,21.6239,21.6503,2278400.0
2014-07-30 10:05:00,24.58,24.61,24.53,24.6,2714800.0,21.6415,21.6679,21.5975,21.6591,2714800.0
2014-07-30 10:10:00,24.6,24.61,24.59,24.6,1445600.0,21.6591,21.6679,21.6503,21.6591,1445600.0
2014-07-30 10:15:00,24.6,24.61,24.58,24.59,1695600.0,21.6591,21.6679,21.6415,21.6503,1695600.0
2014-07-30 10:20:00,24.59,24.62,24.59,24.6,1300800.0,21.6503,21.6767,21.6503,21.6591,1300800.0
2014-07-30 10:25:00,24.6,24.64,24.59,24.61,1473600.0,21.6591,21.6943,21.6503,21.6679,1473600.0
2014-07-30 10:30:00,24.61,24.62,24.6,24.62,903600.0,21.6679,21.6767,21.6591,21.6767,903600.0
2014-07-30 10:35:00,24.62,24.65,24.58,24.61,1351200.0,21.6767,21.7031,21.6415,21.6679,1351200.0
2014-07-30 10:40:00,24.61,24.61,24.57,24.57,1128800.0,21.6679,21.6679,21.6327,21.6327,1128800.0
2014-07-30 10:45:00,24.57,24.6,24.55,24.58,1708000.0,21.6327,21.6591,21.6151,21.6415,1708000.0
2014-07-30 10:50:00,24.58,24.61,24.58,24.61,1042800.0,21.6415,21.6679,21.6415,21.6679,1042800.0
2014-07-30 10:55:00,24.61,24.62,24.58,24.59,852800.0,21.6679,21.6767,21.6415,21.6503,852800.0
2014-07-30 11:00:00,24.59,24.59,24.55,24.57,2068000.0,21.6503,21.6503,21.6151,21.6327,2068000.0
2014-07-30 11:05:00,24.57,24.58,24.55,24.57,1783600.0,21.6327,21.6415,21.6151,21.6327,1783600.0
2014-07-30 11:10:00,24.57,24.58,24.56,24.58,1291200.0,21.6327,21.6415,21.6239,21.6415,1291200.0
2014-07-30 11:15:00,24.58,24.59,24.55,24.56,1626800.0,21.6415,21.6503,21.6151,21.6239,1626800.0
2014-07-30 11:20:00,24.57,24.58,24.54,24.56,2009600.0,21.6327,21.6415,21.6063,21.6239,2009600.0
2014-07-30 11:25:00,24.56,24.56,24.54,24.56,1042800.0,21.6239,21.6239,21.6063,21.6239,1042800.0
2014-07-30 11:30:00,24.55,24.57,24.55,24.57,949600.0,21.6151,21.6327,21.6151,21.6327,949600.0
2014-07-30 11:35:00,24.57,24.57,24.53,24.53,1043600.0,21.6327,21.6327,21.5975,21.5975,1043600.0
2014-07-30 11:40:00,24.53,24.54,24.51,24.53,1534400.0,21.5975,21.6063,21.5799,21.5975,1534400.0
2014-07-30 11:45:00,24.52,24.53,24.48,24.48,3578800.0,21.5887,21.5975,21.5535,21.5535,3578800.0
2014-07-30 11:50:00,24.48,24.49,24.47,24.47,1459600.0,21.5535,21.5623,21.5447,21.5447,1459600.0
2014-07-30 11:55:00,24.48,24.48,24.45,24.45,1735200.0,21.5535,21.5535,21.5271,21.5271,1735200.0
2014-07-30 12:00:00,24.45,24.46,24.42,24.46,2878400.0,21.5271,21.5359,21.5006,21.5359,2878400.0
2014-07-30 12:05:00,24.46,24.47,24.42,24.44,1244000.0,21.5359,21.5447,21.5006,21.5183,1244000.0
2014-07-30 12:10:00,24.44,24.48,24.43,24.47,1560400.0,21.5183,21.5535,21.5094,21.5447,1560400.0
2014-07-30 12:15:00,24.47,24.5,24.46,24.46,1314800.0,21.5447,21.5711,21.5359,21.5359,1314800.0
2014-07-30 12:20:00,24.46,24.5,24.46,24.5,1274800.0,21.5359,21.5711,21.5359,21.5711,1274800.0
2014-07-30 12:25:00,24.5,24.52,24.48,24.5,980800.0,21.5711,21.5887,21.5535,21.5711,980800.0
2014-07-30 12:30:00,24.5,24.5,24.48,24.49,582400.0,21.5711,21.5711,21.5535,21.5623,582400.0
2014-07-30 12:35:00,24.49,24.53,24.49,24.52,1092000.0,21.5623,21.5975,21.5623,21.5887,1092000.0
2014-07-30 12:40:00,24.52,24.53,24.51,24.52,669600.0,21.5887,21.5975,21.5799,21.5887,669600.0
2014-07-30 12:45:00,24.52,24.53,24.51,24.53,509200.0,21.5887,21.5975,21.5799,21.5975,509200.0
2014-07-30 12:50:00,24.52,24.56,24.52,24.56,1391600.0,21.5887,21.6239,21.5887,21.6239,1391600.0
2014-07-30 12:55:00,24.56,24.56,24.53,24.53,786400.0,21.6239,21.6239,21.5975,21.5975,786400.0
2014-07-30 13:00:00,24.54,24.55,24.51,24.52,851200.0,21.6063,21.6151,21.5799,21.5887,851200.0
2014-07-30 13:05:00,24.52,24.54,24.51,24.52,652400.0,21.5887,21.6063,21.5799,21.5887,652400.0
2014-07-30 13:10:00,24.52,24.54,24.52,24.54,514000.0,21.5887,21.6063,21.5887,21.6063,514000.0
2014-07-30 13:15:00,24.54,24.54,24.5,24.51,588800.0,21.6063,21.6063,21.5711,21.5799,588800.0
2014-07-30 13:20:00,24.5,24.53,24.5,24.51,812400.0,21.5711,21.5975,21.5711,21.5799,812400.0
2014-07-30 13:25:00,24.51,24.52,24.49,24.52,628800.0,21.5799,21.5887,21.5623,21.5887,628800.0
2014-07-30 13:30:00,24.52,24.54,24.5,24.53,739600.0,21.5887,21.6063,21.5711,21.5975,739600.0
2014-07-30 13:35:00,24.53,24.55,24.53,24.54,668000.0,21.5975,21.6151,21.5975,21.6063,668000.0
2014-07-30 13:40:00,24.54,24.55,24.53,24.55,658800.0,21.6063,21.6151,21.5975,21.6151,658800.0
2014-07-30 13:45:00,24.55,24.55,24.54,24.55,451600.0,21.6151,21.6151,21.6063,21.6151,451600.0
2014-07-30 13:50:00,24.55,24.56,24.55,24.55,1045600.0,21.6151,21.6239,21.6151,21.6151,1045600.0
2014-07-30 13:55:00,24.55,24.57,24.55,24.56,833600.0,21.6151,21.6327,21.6151,21.6239,833600.0
2014-07-30 14:00:00,24.56,24.61,24.53,24.58,2302800.0,21.6239,21.6679,21.5975,21.6415,2302800.0
2014-07-30 14:05:00,24.58,24.62,24.58,24.61,1781600.0,21.6415,21.6767,21.6415,21.6679,1781600.0
2014-07-30 14:10:00,24.61,24.64,24.6,24.63,2853200.0,21.6679,21.6943,21.6591,21.6855,2853200.0
2014-07-30 14:15:00,24.64,24.65,24.6,24.61,2238400.0,21.6943,21.7031,21.6591,21.6679,2238400.0
2014-07-30 14:20:00,24.61,24.63,24.58,24.6,1369600.0,21.6679,21.6855,21.6415,21.6591,1369600.0
2014-07-30 14:25:00,24.6,24.63,24.6,24.63,1086400.0,21.6591,21.6855,21.6591,21.6855,1086400.0
2014-07-30 14:30:00,24.63,24.65,24.62,24.63,1536800.0,21.6855,21.7031,21.6767,21.6855,1536800.0
2014-07-30 14:35:00,24.63,24.64,24.6,24.61,1105200.0,21.6855,21.6943,21.6591,21.6679,1105200.0
2014-07-30 14:40:00,24.61,24.61,24.59,24.6,828000.0,21.6679,21.6679,21.6503,21.6591,828000.0
2014-07-30 14:45:00,24.6,24.6,24.53,24.56,1150800.0,21.6591,21.6591,21.5975,21.6239,1150800.0
2014-07-30 14:50:00,24.56,24.58,24.55,24.57,971200.0,21.6239,21.6415,21.6151,21.6327,971200.0
2014-07-30 14:55:00,24.57,24.57,24.55,24.57,821200.0,21.6327,21.6327,21.6151,21.6327,821200.0
2014-07-30 15:00:00,24.57,24.57,24.5,24.52,1786000.0,21.6327,21.6327,21.5711,21.5887,1786000.0
2014-07-30 15:05:00,24.53,24.56,24.52,24.54,1035600.0,21.5975,21.6239,21.5887,21.6063,1035600.0
2014-07-30 15:10:00,24.54,24.55,24.52,24.55,1093200.0,21.6063,21.6151,21.5887,21.6151,1093200.0
2014-07-30 15:15:00,24.54,24.58,24.54,24.57,1496400.0,21.6063,21.6415,21.6063,21.6327,1496400.0
2014-07-30 15:20:00,24.57,24.58,24.57,24.57,1004400.0,21.6327,21.6415,21.6327,21.6327,1004400.0
2014-07-30 15:25:00,24.57,24.57,24.54,24.57,1206000.0,21.6327,21.6327,21.6063,21.6327,1206000.0
2014-07-30 15:30:00,24.57,24.6,24.56,24.6,1409200.0,21.6327,21.6591,21.6239,21.6591,1409200.0
2014-07-30 15:35:00,24.6,24.62,24.6,24.61,1200400.0,21.6591,21.6767,21.6591,21.6679,1200400.0
2014-07-30 15:40:00,24.61,24.62,24.6,24.6,1263200.0,21.6679,21.6767,21.6591,21.6591,1263200.0
2014-07-30 15:45:00,24.6,24.6,24.58,24.58,999200.0,21.6591,21.6591,21.6415,21.6415,999200.0
2014-07-30 15:50:00,24.58,24.59,24.57,24.57,1570400.0,21.6415,21.6503,21.6327,21.6327,1570400.0
2014-07-30 15:55:00,24.57,24.57,24.53,24.53,4616400.0,21.6327,21.6327,21.5975,21.5975,4616400.0
2014-07-31 09:30:00,24.29,24.36,24.25,24.29,9897200.0,21.3862,21.4478,21.351,21.3862,9897200.0
2014-07-31 09:35:00,24.28,24.36,24.28,24.35,3396400.0,21.3774,21.4478,21.3774,21.439,3396400.0
2014-07-31 09:40:00,24.35,24.36,24.28,24.31,3200400.0,21.439,21.4478,21.3774,21.4038,3200400.0
2014-07-31 09:45:00,24.31,24.32,24.28,24.29,3068400.0,21.4038,21.4126,21.3774,21.3862,3068400.0
2014-07-31 09:50:00,24.29,24.3,24.19,24.19,5158800.0,21.3862,21.395,21.2981,21.2981,5158800.0
2014-07-31 09:55:00,24.19,24.22,24.14,24.14,5612800.0,21.2981,21.3246,21.2541,21.2541,5612800.0
2014-07-31 10:00:00,24.14,24.15,24.06,24.15,6466000.0,21.2541,21.2629,21.1837,21.2629,6466000.0
2014-07-31 10:05:00,24.15,24.18,24.14,24.18,2939200.0,21.2629,21.2893,21.2541,21.2893,2939200.0
2014-07-31 10:10:00,24.17,24.22,24.16,24.21,3324400.0,21.2805,21.3246,21.2717,21.3158,3324400.0
2014-07-31 10:15:00,24.21,24.22,24.17,24.19,2453200.0,21.3158,21.3246,21.2805,21.2981,2453200.0
2014-07-31 10:20:00,24.19,24.2,24.11,24.12,3264400.0,21.2981,21.3069,21.2277,21.2365,3264400.0
2014-07-31 10:25:00,24.12,24.16,24.1,24.12,2864800.0,21.2365,21.2717,21.2189,21.2365,2864800.0
2014-07-31 10:30:00,24.12,24.12,24.06,24.06,3171200.0,21.2365,21.2365,21.1837,21.1837,3171200.0
2014-07-31 10:35:00,24.06,24.09,24.04,24.09,2342000.0,21.1837,21.2101,21.1661,21.2101,2342000.0
2014-07-31 10:40:00,24.09,24.11,24.07,24.08,1863600.0,21.2101,21.2277,21.1925,21.2013,1863600.0
2014-07-31 10:45:00,24.08,24.11,24.06,24.1,2145600.0,21.2013,21.2277,21.1837,21.2189,2145600.0
2014-07-31 10:50:00,24.1,24.1,24.05,24.06,2081600.0,21.2189,21.2189,21.1749,21.1837,2081600.0
2014-07-31 10:55:00,24.06,24.07,23.95,23.99,6123200.0,21.1837,21.1925,21.0868,21.1221,6123200.0
2014-07-31 11:00:00,23.99,24.02,23.99,24.0,3356400.0,21.1221,21.1485,21.1221,21.1309,3356400.0
2014-07-31 11:05:00,24.0,24.04,23.99,24.04,2565200.0,21.1309,21.1661,21.1221,21.1661,2565200.0
2014-07-31 11:10:00,24.04,24.05,24.01,24.02,1639600.0,21.1661,21.1749,21.1397,21.1485,1639600.0
2014-07-31 11:15:00,24.02,24.04,24.0,24.03,1815200.0,21.1485,21.1661,21.1309,21.1573,1815200.0
2014-07-31 11:20:00,24.03,24.04,24.01,24.02,2177200.0,21.1573,21.1661,21.1397,21.1485,2177200.0
2014-07-31 11:25:00,24.02,24.04,24.0,24.01,2150000.0,21.1485,21.1661,21.1309,21.1397,2150000.0
2014-07-31 11:30:00,24.01,24.02,23.98,24.0,2877200.0,21.1397,21.1485,21.1132,21.1309,2877200.0
2014-07-31 11:35:00,24.0,24.02,23.98,24.01,2295200.0,21.1309,21.1485,21.1132,21.1397,2295200.0
2014-07-31 11:40:00,24.01,24.03,24.0,24.0,1684400.0,21.1397,21.1573,21.1309,21.1309,1684400.0
2014-07-31 11:45:00,24.0,24.0,23.94,23.96,2746000.0,21.1309,21.1309,21.078,21.0956,2746000.0
2014-07-31 11:50:00,23.96,23.96,23.89,23.89,3972400.0,21.0956,21.0956,21.034,21.034,3972400.0
2014-07-31 11:55:00,23.89,23.91,23.84,23.86,3846400.0,21.034,21.0516,20.99,21.0076,3846400.0
2014-07-31 12:00:00,23.86,23.87,23.83,23.86,3362800.0,21.0076,21.0164,20.9812,21.0076,3362800.0
2014-07-31 12:05:00,23.86,23.89,23.85,23.89,2204000.0,21.0076,21.034,20.9988,21.034,2204000.0
2014-07-31 12:10:00,23.89,23.89,23.86,23.88,1537200.0,21.034,21.034,21.0076,21.0252,1537200.0
2014-07-31 12:15:00,23.88,23.9,23.86,23.87,1627600.0,21.0252,21.0428,21.0076,21.0164,1627600.0
2014-07-31 12:20:00,23.88,23.89,23.86,23.87,1143200.0,21.0252,21.034,21.0076,21.0164,1143200.0
2014-07-31 12:25:00,23.87,23.88,23.85,23.86,1751600.0,21.0164,21.0252,20.9988,21.0076,1751600.0
2014-07-31 12:30:00,23.86,23.91,23.85,23.91,2138800.0,21.0076,21.0516,20.9988,21.0516,2138800.0
2014-07-31 12:35:00,23.91,23.92,23.88,23.91,1596800.0,21.0516,21.0604,21.0252,21.0516,1596800.0
2014-07-31 12:40:00,23.91,23.94,23.9,23.93,1514800.0,21.0516,21.078,21.0428,21.0692,1514800.0
2014-07-31 12:45:00,23.93,24.0,23.93,23.99,2884000.0,21.0692,21.1309,21.0692,21.1221,2884000.0
2014-07-31 12:50:00,23.99,24.01,23.97,24.01,2703600.0,21.1221,21.1397,21.1044,21.1397,2703600.0
2014-07-31 12:55:00,24.01,24.01,23.96,23.98,1441200.0,21.1397,21.1397,21.0956,21.1132,1441200.0
2014-07-31 13:00:00,23.98,24.0,23.96,24.0,1140000.0,21.1132,21.1309,21.0956,21.1309,1140000.0
2014-07-31 13:05:00,24.0,24.0,23.98,24.0,1091200.0,21.1309,21.1309,21.1132,21.1309,1091200.0
2014-07-31 13:10:00,24.0,24.0,23.98,23.99,904800.0,21.1309,21.1309,21.1132,21.1221,904800.0
2014-07-31 13:15:00,23.98,23.99,23.95,23.96,1244000.0,21.1132,21.1221,21.0868,21.0956,1244000.0
2014-07-31 13:20:00,23.97,23.97,23.93,23.93,1092400.0,21.1044,21.1044,21.0692,21.0692,1092400.0
2014-07-31 13:25:00,23.93,23.96,23.92,23.95,884000.0,21.0692,21.0956,21.0604,21.0868,884000.0
2014-07-31 13:30:00,23.95,24.01,23.95,24.01,1020000.0,21.0868,21.1397,21.0868,21.1397,1020000.0
2014-07-31 13:35:00,24.01,24.07,24.0,24.05,2290000.0,21.1397,21.1925,21.1309,21.1749,2290000.0
2014-07-31 13:40:00,24.05,24.06,24.0,24.0,1408800.0,21.1749,21.1837,21.1309,21.1309,1408800.0
2014-07-31 13:45:00,24.0,24.03,23.98,24.02,1186400.0,21.1309,21.1573,21.1132,21.1485,1186400.0
2014-07-31 13:50:00,24.02,24.05,24.02,24.04,1030800.0,21.1485,21.1749,21.1485,21.1661,1030800.0
2014-07-31 13:55:00,24.04,24.07,24.03,24.06,1329600.0,21.1661,21.1925,21.1573,21.1837,1329600.0
2014-07-31 14:00:00,24.07,24.07,24.05,24.06,814400.0,21.1925,21.1925,21.1749,21.1837,814400.0
2014-07-31 14:05:00,24.06,24.09,24.06,24.08,1721600.0,21.1837,21.2101,21.1837,21.2013,1721600.0
2014-07-31 14:10:00,24.07,24.09,24.06,24.08,1419600.0,21.1925,21.2101,21.1837,21.2013,1419600.0
2014-07-31 14:15:00,24.08,24.09,24.05,24.05,1274000.0,21.2013,21.2101,21.1749,21.1749,1274000.0
2014-07-31 14:20:00,24.05,24.07,24.04,24.05,1269600.0,21.1749,21.1925,21.1661,21.1749,1269600.0
2014-07-31 14:25:00,24.05,24.1,24.05,24.1,1029200.0,21.1749,21.2189,21.1749,21.2189,1029200.0
2014-07-31 14:30:00,24.1,24.1,24.07,24.1,1816000.0,21.2189,21.2189,21.1925,21.2189,1816000.0
2014-07-31 14:35:00,24.09,24.1,24.04,24.06,1168800.0,21.2101,21.2189,21.1661,21.1837,1168800.0
2014-07-31 14:40:00,24.06,24.09,24.03,24.03,1422000.0,21.1837,21.2101,21.1573,21.1573,1422000.0
2014-07-31 14:45:00,24.03,24.04,24.0,24.01,1547600.0,21.1573,21.1661,21.1309,21.1397,1547600.0
2014-07-31 14:50:00,24.01,24.04,23.99,23.99,1252400.0,21.1397,21.1661,21.1221,21.1221,1252400.0
2014-07-31 14:55:00,23.99,24.02,23.96,23.97,1618400.0,21.1221,21.1485,21.0956,21.1044,1618400.0
2014-07-31 15:00:00,23.97,24.02,23.95,24.01,1384800.0,21.1044,21.1485,21.0868,21.1397,1384800.0
2014-07-31 15:05:00,24.01,24.03,23.97,23.99,1201600.0,21.1397,21.1573,21.1044,21.1221,1201600.0
2014-07-31 15:10:00,23.99,23.99,23.95,23.96,1770400.0,21.1221,21.1221,21.0868,21.0956,1770400.0
2014-07-31 15:15:00,23.96,23.97,23.92,23.94,1863200.0,21.0956,21.1044,21.0604,21.078,1863200.0
2014-07-31 15:20:00,23.94,23.95,23.89,23.92,2128400.0,21.078,21.0868,21.034,21.0604,2128400.0
2014-07-31 15:25:00,23.92,23.93,23.86,23.89,2905200.0,21.0604,21.0692,21.0076,21.034,2905200.0
2014-07-31 15:30:00,23.89,23.95,23.88,23.93,2570400.0,21.034,21.0868,21.0252,21.0692,2570400.0
2014-07-31 15:35:00,23.93,23.99,23.92,23.98,2696000.0,21.0692,21.1221,21.0604,21.1132,2696000.0
2014-07-31 15:40:00,23.98,23.99,23.94,23.94,2324800.0,21.1132,21.1221,21.078,21.078,2324800.0
2014-07-31 15:45:00,23.94,23.97,23.93,23.96,3103600.0,21.078,21.1044,21.0692,21.0956,3103600.0
2014-07-31 15:50:00,23.97,23.97,23.89,23.91,4720000.0,21.1044,21.1044,21.034,21.0516,4720000.0
2014-07-31 15:55:00,23.91,23.95,23.9,23.9,8002400.0,21.0516,21.0868,21.0428,21.0428,8002400.0
2014-08-01 09:30:00,23.73,23.87,23.72,23.8,10756000.0,20.8931,21.0164,20.8843,20.9548,10756000.0
2014-08-01 09:35:00,23.8,23.82,23.7,23.8,4806800.0,20.9548,20.9724,20.8667,20.9548,4806800.0
2014-08-01 09:40:00,23.8,23.86,23.74,23.86,4084400.0,20.9548,21.0076,20.9019,21.0076,4084400.0
2014-08-01 09:45:00,23.86,23.93,23.84,23.93,3703600.0,21.0076,21.0692,20.99,21.0692,3703600.0
2014-08-01 09:50:00,23.92,24.02,23.9,23.99,4574000.0,21.0604,21.1485,21.0428,21.1221,4574000.0
2014-08-01 09:55:00,23.99,24.04,23.97,24.01,3504400.0,21.1221,21.1661,21.1044,21.1397,3504400.0
2014-08-01 10:00:00,24.01,24.03,23.94,23.98,3801200.0,21.1397,21.1573,21.078,21.1132,3801200.0
2014-08-01 10:05:00,23.98,23.99,23.92,23.93,2852000.0,21.1132,21.1221,21.0604,21.0692,2852000.0
2014-08-01 10:10:00,23.93,23.94,23.88,23.89,2678800.0,21.0692,21.078,21.0252,21.034,2678800.0
2014-08-01 10:15:00,23.89,23.92,23.85,23.86,2573600.0,21.034,21.0604,20.9988,21.0076,2573600.0
2014-08-01 10:20:00,23.86,23.92,23.85,23.92,2137600.0,21.0076,21.0604,20.9988,21.0604,2137600.0
2014-08-01 10:25:00,23.92,23.98,23.91,23.97,1929200.0,21.0604,21.1132,21.0516,21.1044,1929200.0
2014-08-01 10:30:00,23.97,23.98,23.93,23.95,1679200.0,21.1044,21.1132,21.0692,21.0868,1679200.0
2014-08-01 10:35:00,23.95,23.99,23.93,23.98,1545200.0,21.0868,21.1221,21.0692,21.1132,1545200.0
2014-08-01 10:40:00,23.98,24.03,23.98,24.0,2951600.0,21.1132,21.1573,21.1132,21.1309,2951600.0
2014-08-01 10:45:00,24.0,24.03,23.97,23.97,1988000.0,21.1309,21.1573,21.1044,21.1044,1988000.0
2014-08-01 10:50:00,23.97,23.99,23.94,23.94,1833200.0,21.1044,21.1221,21.078,21.078,1833200.0
2014-08-01 10:55:00,23.94,23.94,23.89,23.92,2094800.0,21.078,21.078,21.034,21.0604,2094800.0
2014-08-01 11:00:00,23.92,23.97,23.9,23.91,1672400.0,21.0604,21.1044,21.0428,21.0516,1672400.0
2014-08-01 11:05:00,23.91,23.92,23.89,23.9,1730800.0,21.0516,21.0604,21.034,21.0428,1730800.0
2014-08-01 11:10:00,23.9,23.91,23.85,23.85,2628400.0,21.0428,21.0516,20.9988,20.9988,2628400.0
2014-08-01 11:15:00,23.85,23.86,23.82,23.86,1822800.0,20.9988,21.0076,20.9724,21.0076,1822800.0
2014-08-01 11:20:00,23.85,23.95,23.85,23.95,2396800.0,20.9988,21.0868,20.9988,21.0868,2396800.0
2014-08-01 11:25:00,23.95,23.96,23.93,23.93,1742000.0,21.0868,21.0956,21.0692,21.0692,1742000.0
2014-08-01 11:30:00,23.93,23.99,23.93,23.94,1742000.0,21.0692,21.1221,21.0692,21.078,1742000.0
2014-08-01 11:35:00,23.95,23.95,23.85,23.86,1777200.0,21.0868,21.0868,20.9988,21.0076,1777200.0
2014-08-01 11:40:00,23.86,23.91,23.86,23.88,1196400.0,21.0076,21.0516,21.0076,21.0252,1196400.0
2014-08-01 11:45:00,23.87,23.91,23.86,23.86,1919200.0,21.0164,21.0516,21.0076,21.0076,1919200.0
2014-08-01 11:50:00,23.86,23.89,23.82,23.82,1936000.0,21.0076,21.034,20.9724,20.9724,1936000.0
2014-08-01 11:55:00,23.82,23.86,23.82,23.86,1821200.0,20.9724,21.0076,20.9724,21.0076,1821200.0
2014-08-01 12:00:00,23.86,23.9,23.86,23.9,1832800.0,21.0076,21.0428,21.0076,21.0428,1832800.0
2014-08-01 12:05:00,23.9,23.91,23.86,23.91,1029600.0,21.0428,21.0516,21.0076,21.0516,1029600.0
2014-08-01 12:10:00,23.9,23.91,23.86,23.86,1546000.0,21.0428,21.0516,21.0076,21.0076,1546000.0
2014-08-01 12:15:00,23.86,23.96,23.86,23.95,1759200.0,21.0076,21.0956,21.0076,21.0868,1759200.0
2014-08-01 12:20:00,23.96,23.96,23.94,23.96,1147600.0,21.0956,21.0956,21.078,21.0956,1147600.0
2014-08-01 12:25:00,23.96,23.97,23.88,23.89,1592400.0,21.0956,21.1044,21.0252,21.034,1592400.0
2014-08-01 12:30:00,23.9,23.94,23.89,23.92,970000.0,21.0428,21.078,21.034,21.0604,970000.0
2014-08-01 12:35:00,23.92,23.93,23.89,23.89,712000.0,21.0604,21.0692,21.034,21.034,712000.0
2014-08-01 12:40:00,23.9,23.93,23.9,23.93,698400.0,21.0428,21.0692,21.0428,21.0692,698400.0
2014-08-01 12:45:00,23.92,23.93,23.86,23.86,1169600.0,21.0604,21.0692,21.0076,21.0076,1169600.0
2014-08-01 12:50:00,23.86,23.87,23.83,23.86,2145600.0,21.0076,21.0164,20.9812,21.0076,2145600.0
2014-08-01 12:55:00,23.86,23.92,23.86,23.9,1282400.0,21.0076,21.0604,21.0076,21.0428,1282400.0
2014-08-01 13:00:00,23.9,23.93,23.88,23.9,960800.0,21.0428,21.0692,21.0252,21.0428,960800.0
2014-08-01 13:05:00,23.9,23.9,23.86,23.9,1168800.0,21.0428,21.0428,21.0076,21.0428,1168800.0
2014-08-01 13:10:00,23.91,23.94,23.89,23.94,1266000.0,21.0516,21.078,21.034,21.078,1266000.0
2014-08-01 13:15:00,23.94,23.95,23.9,23.93,1250000.0,21.078,21.0868,21.0428,21.0692,1250000.0
2014-08-01 13:20:00,23.93,23.97,23.93,23.95,1524400.0,21.0692,21.1044,21.0692,21.0868,1524400.0
2014-08-01 13:25:00,23.95,24.01,23.94,24.01,2024400.0,21.0868,21.1397,21.078,21.1397,2024400.0
2014-08-01 13:30:00,24.01,24.02,23.99,24.02,2033600.0,21.1397,21.1485,21.1221,21.1485,2033600.0
2014-08-01 13:35:00,24.02,24.04,24.0,24.03,2076000.0,21.1485,21.1661,21.1309,21.1573,2076000.0
2014-08-01 13:40:00,24.03,24.05,24.0,24.04,2001600.0,21.1573,21.1749,21.1309,21.1661,2001600.0
2014-08-01 13:45:00,24.04,24.05,24.02,24.03,1579200.0,21.1661,21.1749,21.1485,21.1573,1579200.0
2014-08-01 13:50:00,24.03,24.04,23.98,24.0,1627200.0,21.1573,21.1661,21.1132,21.1309,1627200.0
2014-08-01 13:55:00,24.0,24.06,24.0,24.05,1479600.0,21.1309,21.1837,21.1309,21.1749,1479600.0
2014-08-01 14:00:00,24.05,24.1,24.05,24.08,2543200.0,21.1749,21.2189,21.1749,21.2013,2543200.0
2014-08-01 14:05:00,24.08,24.11,24.05,24.11,2147200.0,21.2013,21.2277,21.1749,21.2277,2147200.0
2014-08-01 14:10:00,24.11,24.11,24.07,24.09,1318400.0,21.2277,21.2277,21.1925,21.2101,1318400.0
2014-08-01 14:15:00,24.09,24.13,24.08,24.13,2070400.0,21.2101,21.2453,21.2013,21.2453,2070400.0
2014-08-01 14:20:00,24.13,24.16,24.08,24.09,2384800.0,21.2453,21.2717,21.2013,21.2101,2384800.0
2014-08-01 14:25:00,24.09,24.11,24.08,24.09,1049200.0,21.2101,21.2277,21.2013,21.2101,1049200.0
2014-08-01 14:30:00,24.09,24.11,24.09,24.11,1213200.0,21.2101,21.2277,21.2101,21.2277,1213200.0
2014-08-01 14:35:00,24.1,24.11,24.08,24.11,1220400.0,21.2189,21.2277,21.2013,21.2277,1220400.0
2014-08-01 14:40:00,24.11,24.11,24.09,24.11,749200.0,21.2277,21.2277,21.2101,21.2277,749200.0
2014-08-01 14:45:00,24.11,24.11,24.05,24.05,1682400.0,21.2277,21.2277,21.1749,21.1749,1682400.0
2014-08-01 14:50:00,24.05,24.06,24.03,24.03,1638000.0,21.1749,21.1837,21.1573,21.1573,1638000.0
2014-08-01 14:55:00,24.03,24.07,24.03,24.06,1314000.0,21.1573,21.1925,21.1573,21.1837,1314000.0
2014-08-01 15:00:00,24.06,24.08,24.05,24.07,830000.0,21.1837,21.2013,21.1749,21.1925,830000.0
2014-08-01 15:05:00,24.07,24.09,24.07,24.08,1363200.0,21.1925,21.2101,21.1925,21.2013,1363200.0
2014-08-01 15:10:00,24.07,24.09,24.05,24.06,1324000.0,21.1925,21.2101,21.1749,21.1837,1324000.0
2014-08-01 15:15:00,24.06,24.11,24.06,24.11,1422400.0,21.1837,21.2277,21.1837,21.2277,1422400.0
2014-08-01 15:20:00,24.11,24.13,24.1,24.11,1613600.0,21.2277,21.2453,21.2189,21.2277,1613600.0
2014-08-01 15:25:00,24.1,24.11,24.08,24.09,1682000.0,21.2189,21.2277,21.2013,21.2101,1682000.0
2014-08-01 15:30:00,24.09,24.1,24.08,24.09,1215600.0,21.2101,21.2189,21.2013,21.2101,1215600.0
2014-08-01 15:35:00,24.09,24.13,24.09,24.12,1848000.0,21.2101,21.2453,21.2101,21.2365,1848000.0
2014-08-01 15:40:00,24.13,24.15,24.12,24.12,2246800.0,21.2453,21.2629,21.2365,21.2365,2246800.0
2014-08-01 15:45:00,24.12,24.12,24.06,24.07,2909600.0,21.2365,21.2365,21.1837,21.1925,2909600.0
2014-08-01 15:50:00,24.07,24.07,24.04,24.06,3888400.0,21.1925,21.1925,21.1661,21.1837,3888400.0
2014-08-01 15:55:00,24.06,24.06,24.02,24.04,6251200.0,21.1837,21.1837,21.1485,21.1661,6251200.0
2014-08-04 09:30:00,24.08,24.13,24.0,24.08,6302400.0,21.2013,21.2453,21.1309,21.2013,6302400.0
2014-08-04 09:35:00,24.08,24.15,24.04,24.05,3876800.0,21.2013,21.2629,21.1661,21.1749,3876800.0
2014-08-04 09:40:00,24.05,24.09,24.04,24.07,2639200.0,21.1749,21.2101,21.1661,21.1925,2639200.0
2014-08-04 09:45:00,24.08,24.08,24.03,24.07,2396000.0,21.2013,21.2013,21.1573,21.1925,2396000.0
2014-08-04 09:50:00,24.07,24.08,24.04,24.04,2065600.0,21.1925,21.2013,21.1661,21.1661,2065600.0
2014-08-04 09:55:00,24.05,24.08,24.03,24.07,2186800.0,21.1749,21.2013,21.1573,21.1925,2186800.0
2014-08-04 10:00:00,24.07,24.1,24.04,24.07,2384800.0,21.1925,21.2189,21.1661,21.1925,2384800.0
2014-08-04 10:05:00,24.07,24.11,24.06,24.1,2713200.0,21.1925,21.2277,21.1837,21.2189,2713200.0
2014-08-04 10:10:00,24.1,24.11,24.05,24.07,2028400.0,21.2189,21.2277,21.1749,21.1925,2028400.0
2014-08-04 10:15:00,24.06,24.08,24.02,24.02,1979200.0,21.1837,21.2013,21.1485,21.1485,1979200.0
2014-08-04 10:20:00,24.02,24.04,24.0,24.03,1728800.0,21.1485,21.1661,21.1309,21.1573,1728800.0
2014-08-04 10:25:00,24.03,24.06,24.01,24.03,1359200.0,21.1573,21.1837,21.1397,21.1573,1359200.0
2014-08-04 10:30:00,24.03,24.04,23.95,23.95,2582000.0,21.1573,21.1661,21.0868,21.0868,2582000.0
2014-08-04 10:35:00,23.96,23.97,23.9,23.93,3082800.0,21.0956,21.1044,21.0428,21.0692,3082800.0
2014-08-04 10:40:00,23.93,23.94,23.89,23.89,2660000.0,21.0692,21.078,21.034,21.034,2660000.0
2014-08-04 10:45:00,23.89,23.89,23.83,23.83,3918800.0,21.034,21.034,20.9812,20.9812,3918800.0
2014-08-04 10:50:00,23.83,23.88,23.82,23.87,2342400.0,20.9812,21.0252,20.9724,21.0164,2342400.0
2014-08-04 10:55:00,23.87,23.88,23.8,23.82,2899200.0,21.0164,21.0252,20.9548,20.9724,2899200.0
2014-08-04 11:00:00,23.82,23.84,23.79,23.81,1570000.0,20.9724,20.99,20.946,20.9636,1570000.0
2014-08-04 11:05:00,23.81,23.85,23.79,23.84,2131200.0,20.9636,20.9988,20.946,20.99,2131200.0
2014-08-04 11:10:00,23.84,23.86,23.81,23.85,1639200.0,20.99,21.0076,20.9636,20.9988,1639200.0
2014-08-04 11:15:00,23.86,23.88,23.84,23.87,1753200.0,21.0076,21.0252,20.99,21.0164,1753200.0
2014-08-04 11:20:00,23.87,23.88,23.85,23.87,1142800.0,21.0164,21.0252,20.9988,21.0164,1142800.0
2014-08-04 11:25:00,23.87,23.9,23.86,23.88,1616000.0,21.0164,21.0428,21.0076,21.0252,1616000.0
2014-08-04 11:30:00,23.89,23.89,23.86,23.88,2092400.0,21.034,21.034,21.0076,21.0252,2092400.0
2014-08-04 11:35:00,23.88,23.88,23.82,23.82,1925200.0,21.0252,21.0252,20.9724,20.9724,1925200.0
2014-08-04 11:40:00,23.82,23.84,23.81,23.81,1749600.0,20.9724,20.99,20.9636,20.9636,1749600.0
2014-08-04 11:45:00,23.81,23.85,23.8,23.83,1702400.0,20.9636,20.9988,20.9548,20.9812,1702400.0
2014-08-04 11:50:00,23.83,23.84,23.81,23.83,859200.0,20.9812,20.99,20.9636,20.9812,859200.0
2014-08-04 11:55:00,23.84,23.86,23.83,23.85,1671200.0,20.99,21.0076,20.9812,20.9988,1671200.0
2014-08-04 12:00:00,23.85,23.85,23.81,23.81,1983600.0,20.9988,20.9988,20.9636,20.9636,1983600.0
2014-08-04 12:05:00,23.81,23.83,23.81,23.83,686800.0,20.9636,20.9812,20.9636,20.9812,686800.0
2014-08-04 12:10:00,23.83,23.86,23.82,23.86,1150400.0,20.9812,21.0076,20.9724,21.0076,1150400.0
2014-08-04 12:15:00,23.86,23.87,23.84,23.86,1006000.0,21.0076,21.0164,20.99,21.0076,1006000.0
2014-08-04 12:20:00,23.86,23.87,23.84,23.87,1062800.0,21.0076,21.0164,20.99,21.0164,1062800.0
2014-08-04 12:25:00,23.87,23.89,23.86,23.86,1478000.0,21.0164,21.034,21.0076,21.0076,1478000.0
2014-08-04 12:30:00,23.86,23.88,23.86,23.88,1025600.0,21.0076,21.0252,21.0076,21.0252,1025600.0
2014-08-04 12:35:00,23.88,23.88,23.85,23.88,900400.0,21.0252,21.0252,20.9988,21.0252,900400.0
2014-08-04 12:40:00,23.87,23.91,23.87,23.91,1236400.0,21.0164,21.0516,21.0164,21.0516,1236400.0
2014-08-04 12:45:00,23.91,23.92,23.89,23.9,1226800.0,21.0516,21.0604,21.034,21.0428,1226800.0
2014-08-04 12:50:00,23.9,23.95,23.9,23.93,1572400.0,21.0428,21.0868,21.0428,21.0692,1572400.0
2014-08-04 12:55:00,23.93,23.93,23.92,23.93,1166000.0,21.0692,21.0692,21.0604,21.0692,1166000.0
2014-08-04 13:00:00,23.93,23.94,23.92,23.93,956400.0,21.0692,21.078,21.0604,21.0692,956400.0
2014-08-04 13:05:00,23.93,23.93,23.91,23.92,826400.0,21.0692,21.0692,21.0516,21.0604,826400.0
2014-08-04 13:10:00,23.92,23.92,23.88,23.88,1475600.0,21.0604,21.0604,21.0252,21.0252,1475600.0
2014-08-04 13:15:00,23.88,23.89,23.87,23.88,976000.0,21.0252,21.034,21.0164,21.0252,976000.0
2014-08-04 13:20:00,23.87,23.9,23.87,23.88,1026400.0,21.0164,21.0428,21.0164,21.0252,1026400.0
2014-08-04 13:25:00,23.88,23.9,23.88,23.88,739200.0,21.0252,21.0428,21.0252,21.0252,739200.0
2014-08-04 13:30:00,23.88,23.9,23.88,23.89,521200.0,21.0252,21.0428,21.0252,21.034,521200.0
2014-08-04 13:35:00,23.89,23.9,23.89,23.89,694400.0,21.034,21.0428,21.034,21.034,694400.0
2014-08-04 13:40:00,23.9,23.91,23.89,23.9,889600.0,21.0428,21.0516,21.034,21.0428,889600.0
2014-08-04 13:45:00,23.9,23.91,23.89,23.89,1074800.0,21.0428,21.0516,21.034,21.034,1074800.0
2014-08-04 13:50:00,23.89,23.92,23.89,23.91,920000.0,21.034,21.0604,21.034,21.0516,920000.0
2014-08-04 13:55:00,23.91,23.92,23.89,23.91,688400.0,21.0516,21.0604,21.034,21.0516,688400.0
2014-08-04 14:00:00,23.91,23.93,23.9,23.93,758400.0,21.0516,21.0692,21.0428,21.0692,758400.0
2014-08-04 14:05:00,23.92,23.93,23.91,23.92,884000.0,21.0604,21.0692,21.0516,21.0604,884000.0
2014-08-04 14:10:00,23.92,23.94,23.92,23.94,738000.0,21.0604,21.078,21.0604,21.078,738000.0
2014-08-04 14:15:00,23.94,23.94,23.9,23.9,1340000.0,21.078,21.078,21.0428,21.0428,1340000.0
2014-08-04 14:20:00,23.9,23.91,23.88,23.89,1050000.0,21.0428,21.0516,21.0252,21.034,1050000.0
2014-08-04 14:25:00,23.89,23.9,23.88,23.9,658000.0,21.034,21.0428,21.0252,21.0428,658000.0
2014-08-04 14:30:00,23.9,23.91,23.9,23.91,602000.0,21.0428,21.0516,21.0428,21.0516,602000.0
2014-08-04 14:35:00,23.91,23.94,23.91,23.94,976800.0,21.0516,21.078,21.0516,21.078,976800.0
2014-08-04 14:40:00,23.94,23.94,23.93,23.94,949600.0,21.078,21.078,21.0692,21.078,949600.0
2014-08-04 14:45:00,23.94,23.96,23.94,23.95,1977200.0,21.078,21.0956,21.078,21.0868,1977200.0
2014-08-04 14:50:00,23.95,23.97,23.95,23.97,1704000.0,21.0868,21.1044,21.0868,21.1044,1704000.0
2014-08-04 14:55:00,23.97,23.97,23.95,23.96,1026400.0,21.1044,21.1044,21.0868,21.0956,1026400.0
2014-08-04 15:00:00,23.96,23.98,23.96,23.97,1172400.0,21.0956,21.1132,21.0956,21.1044,1172400.0
2014-08-04 15:05:00,23.97,23.98,23.96,23.97,974800.0,21.1044,21.1132,21.0956,21.1044,974800.0
2014-08-04 15:10:00,23.97,24.0,23.96,23.99,1142800.0,21.1044,21.1309,21.0956,21.1221,1142800.0
2014-08-04 15:15:00,23.99,24.03,23.99,24.02,2777200.0,21.1221,21.1573,21.1221,21.1485,2777200.0
2014-08-04 15:20:00,24.02,24.03,24.0,24.0,1557600.0,21.1485,21.1573,21.1309,21.1309,1557600.0
2014-08-04 15:25:00,24.0,24.02,24.0,24.01,1035200.0,21.1309,21.1485,21.1309,21.1397,1035200.0
2014-08-04 15:30:00,24.01,24.02,24.0,24.02,1246800.0,21.1397,21.1485,21.1309,21.1485,1246800.0
2014-08-04 15:35:00,24.02,24.06,24.01,24.04,2640000.0,21.1485,21.1837,21.1397,21.1661,2640000.0
2014-08-04 15:40:00,24.05,24.07,24.04,24.05,2135600.0,21.1749,21.1925,21.1661,21.1749,2135600.0
2014-08-04 15:45:00,24.05,24.06,23.98,23.98,2948800.0,21.1749,21.1837,21.1132,21.1132,2948800.0
2014-08-04 15:50:00,23.98,24.0,23.96,23.96,2343200.0,21.1132,21.1309,21.0956,21.0956,2343200.0
2014-08-04 15:55:00,23.96,23.96,23.9,23.9,7108000.0,21.0956,21.0956,21.0428,21.0428,7108000.0
2014-08-05 09:30:00,23.84,23.86,23.72,23.81,7496000.0,20.99,21.0076,20.8843,20.9636,7496000.0
2014-08-05 09:35:00,23.81,23.85,23.77,23.82,3193200.0,20.9636,20.9988,20.9284,20.9724,3193200.0
2014-08-05 09:40:00,23.83,23.84,23.76,23.79,2979600.0,20.9812,20.99,20.9195,20.946,2979600.0
2014-08-05 09:45:00,23.79,23.79,23.72,23.73,3083600.0,20.946,20.946,20.8843,20.8931,3083600.0
2014-08-05 09:50:00,23.73,23.73,23.59,23.6,7270800.0,20.8931,20.8931,20.7699,20.7787,7270800.0
2014-08-05 09:55:00,23.6,23.66,23.59,23.62,4211200.0,20.7787,20.8315,20.7699,20.7963,4211200.0
2014-08-05 10:00:00,23.62,23.66,23.6,23.63,3652000.0,20.7963,20.8315,20.7787,20.8051,3652000.0
2014-08-05 10:05:00,23.63,23.67,23.6,23.65,3092000.0,20.8051,20.8403,20.7787,20.8227,3092000.0
2014-08-05 10:10:00,23.65,23.71,23.63,23.67,3126400.0,20.8227,20.8755,20.8051,20.8403,3126400.0
2014-08-05 10:15:00,23.67,23.71,23.65,23.68,1964400.0,20.8403,20.8755,20.8227,20.8491,1964400.0
2014-08-05 10:20:00,23.68,23.75,23.67,23.75,2428000.0,20.8491,20.9107,20.8403,20.9107,2428000.0
2014-08-05 10:25:00,23.75,23.75,23.69,23.72,1555600.0,20.9107,20.9107,20.8579,20.8843,1555600.0
2014-08-05 10:30:00,23.72,23.77,23.71,23.77,2255600.0,20.8843,20.9284,20.8755,20.9284,2255600.0
2014-08-05 10:35:00,23.77,23.77,23.73,23.75,2388000.0,20.9284,20.9284,20.8931,20.9107,2388000.0
2014-08-05 10:40:00,23.75,23.75,23.71,23.72,1430000.0,20.9107,20.9107,20.8755,20.8843,1430000.0
2014-08-05 10:45:00,23.72,23.8,23.71,23.79,1650400.0,20.8843,20.9548,20.8755,20.946,1650400.0
2014-08-05 10:50:00,23.79,23.79,23.72,23.75,1582800.0,20.946,20.946,20.8843,20.9107,1582800.0
2014-08-05 10:55:00,23.75,23.77,23.7,23.73,1496000.0,20.9107,20.9284,20.8667,20.8931,1496000.0
2014-08-05 11:00:00,23.73,23.73,23.67,23.69,1800800.0,20.8931,20.8931,20.8403,20.8579,1800800.0
2014-08-05 11:05:00,23.69,23.71,23.68,23.7,1492000.0,20.8579,20.8755,20.8491,20.8667,1492000.0
2014-08-05 11:10:00,23.7,23.72,23.67,23.72,1497200.0,20.8667,20.8843,20.8403,20.8843,1497200.0
2014-08-05 11:15:00,23.72,23.75,23.71,23.75,1284000.0,20.8843,20.9107,20.8755,20.9107,1284000.0
2014-08-05 11:20:00,23.75,23.77,23.74,23.75,1204400.0,20.9107,20.9284,20.9019,20.9107,1204400.0
2014-08-05 11:25:00,23.75,23.75,23.72,23.73,1325600.0,20.9107,20.9107,20.8843,20.8931,1325600.0
2014-08-05 11:30:00,23.73,23.77,23.73,23.75,960800.0,20.8931,20.9284,20.8931,20.9107,960800.0
2014-08-05 11:35:00,23.75,23.76,23.74,23.75,1191200.0,20.9107,20.9195,20.9019,20.9107,1191200.0
2014-08-05 11:40:00,23.75,23.76,23.74,23.75,1042400.0,20.9107,20.9195,20.9019,20.9107,1042400.0
2014-08-05 11:45:00,23.75,23.75,23.71,23.71,935200.0,20.9107,20.9107,20.8755,20.8755,935200.0
2014-08-05 11:50:00,23.71,23.73,23.7,23.71,1018000.0,20.8755,20.8931,20.8667,20.8755,1018000.0
2014-08-05 11:55:00,23.71,23.72,23.67,23.7,1397200.0,20.8755,20.8843,20.8403,20.8667,1397200.0
2014-08-05 12:00:00,23.7,23.71,23.69,23.7,830800.0,20.8667,20.8755,20.8579,20.8667,830800.0
2014-08-05 12:05:00,23.69,23.7,23.66,23.69,1609200.0,20.8579,20.8667,20.8315,20.8579,1609200.0
2014-08-05 12:10:00,23.69,23.73,23.69,23.73,1304400.0,20.8579,20.8931,20.8579,20.8931,1304400.0
2014-08-05 12:15:00,23.73,23.75,23.7,23.74,729200.0,20.8931,20.9107,20.8667,20.9019,729200.0
2014-08-05 12:20:00,23.74,23.74,23.68,23.68,988000.0,20.9019,20.9019,20.8491,20.8491,988000.0
2014-08-05 12:25:00,23.68,23.71,23.67,23.7,1032800.0,20.8491,20.8755,20.8403,20.8667,1032800.0
2014-08-05 12:30:00,23.7,23.72,23.69,23.71,808400.0,20.8667,20.8843,20.8579,20.8755,808400.0
2014-08-05 12:35:00,23.71,23.72,23.67,23.7,943200.0,20.8755,20.8843,20.8403,20.8667,943200.0
2014-08-05 12:40:00,23.7,23.7,23.68,23.68,763200.0,20.8667,20.8667,20.8491,20.8491,763200.0
2014-08-05 12:45:00,23.68,23.7,23.67,23.68,760800.0,20.8491,20.8667,20.8403,20.8491,760800.0
2014-08-05 12:50:00,23.68,23.72,23.68,23.72,1807600.0,20.8491,20.8843,20.8491,20.8843,1807600.0
2014-08-05 12:55:00,23.72,23.73,23.69,23.73,1641200.0,20.8843,20.8931,20.8579,20.8931,1641200.0
2014-08-05 13:00:00,23.73,23.74,23.71,23.72,1186400.0,20.8931,20.9019,20.8755,20.8843,1186400.0
2014-08-05 13:05:00,23.71,23.73,23.7,23.71,684000.0,20.8755,20.8931,20.8667,20.8755,684000.0
2014-08-05 13:10:00,23.72,23.73,23.71,23.73,1068400.0,20.8843,20.8931,20.8755,20.8931,1068400.0
2014-08-05 13:15:00,23.73,23.77,23.71,23.74,4581200.0,20.8931,20.9284,20.8755,20.9019,4581200.0
2014-08-05 13:20:00,23.75,23.84,23.72,23.84,5701600.0,20.9107,20.99,20.8843,20.99,5701600.0
2014-08-05 13:25:00,23.84,23.87,23.83,23.86,6266000.0,20.99,21.0164,20.9812,21.0076,6266000.0
2014-08-05 13:30:00,23.86,23.92,23.86,23.91,5002800.0,21.0076,21.0604,21.0076,21.0516,5002800.0
2014-08-05 13:35:00,23.92,23.92,23.71,23.71,6126000.0,21.0604,21.0604,20.8755,20.8755,6126000.0
2014-08-05 13:40:00,23.71,23.75,23.67,23.7,5531200.0,20.8755,20.9107,20.8403,20.8667,5531200.0
2014-08-05 13:45:00,23.71,23.76,23.7,23.73,3250800.0,20.8755,20.9195,20.8667,20.8931,3250800.0
2014-08-05 13:50:00,23.73,23.77,23.69,23.77,2615600.0,20.8931,20.9284,20.8579,20.9284,2615600.0
2014-08-05 13:55:00,23.76,23.8,23.76,23.76,3104000.0,20.9195,20.9548,20.9195,20.9195,3104000.0
2014-08-05 14:00:00,23.76,23.77,23.72,23.77,2687600.0,20.9195,20.9284,20.8843,20.9284,2687600.0
2014-08-05 14:05:00,23.77,23.77,23.63,23.64,4836800.0,20.9284,20.9284,20.8051,20.8139,4836800.0
2014-08-05 14:10:00,23.64,23.74,23.63,23.72,3378800.0,20.8139,20.9019,20.8051,20.8843,3378800.0
2014-08-05 14:15:00,23.72,23.74,23.7,23.73,2096000.0,20.8843,20.9019,20.8667,20.8931,2096000.0
2014-08-05 14:20:00,23.73,23.77,23.72,23.72,1794000.0,20.8931,20.9284,20.8843,20.8843,1794000.0
2014-08-05 14:25:00,23.73,23.76,23.7,23.75,1434000.0,20.8931,20.9195,20.8667,20.9107,1434000.0
2014-08-05 14:30:00,23.75,23.79,23.75,23.78,2045600.0,20.9107,20.946,20.9107,20.9372,2045600.0
2014-08-05 14:35:00,23.78,23.8,23.76,23.76,2044800.0,20.9372,20.9548,20.9195,20.9195,2044800.0
2014-08-05 14:40:00,23.77,23.78,23.75,23.78,1863600.0,20.9284,20.9372,20.9107,20.9372,1863600.0
2014-08-05 14:45:00,23.78,23.82,23.78,23.81,1947200.0,20.9372,20.9724,20.9372,20.9636,1947200.0
2014-08-05 14:50:00,23.81,23.81,23.76,23.77,1524800.0,20.9636,20.9636,20.9195,20.9284,1524800.0
2014-08-05 14:55:00,23.77,23.8,23.75,23.76,1500800.0,20.9284,20.9548,20.9107,20.9195,1500800.0
2014-08-05 15:00:00,23.76,23.76,23.73,23.74,1857200.0,20.9195,20.9195,20.8931,20.9019,1857200.0
2014-08-05 15:05:00,23.74,23.75,23.71,23.73,1630000.0,20.9019,20.9107,20.8755,20.8931,1630000.0
2014-08-05 15:10:00,23.73,23.75,23.71,23.74,1752000.0,20.8931,20.9107,20.8755,20.9019,1752000.0
2014-08-05 15:15:00,23.74,23.78,23.73,23.77,1694800.0,20.9019,20.9372,20.8931,20.9284,1694800.0
2014-08-05 15:20:00,23.77,23.8,23.76,23.78,1581200.0,20.9284,20.9548,20.9195,20.9372,1581200.0
2014-08-05 15:25:00,23.78,23.8,23.75,23.75,1601600.0,20.9372,20.9548,20.9107,20.9107,1601600.0
2014-08-05 15:30:00,23.75,23.81,23.75,23.8,1677200.0,20.9107,20.9636,20.9107,20.9548,1677200.0
2014-08-05 15:35:00,23.8,23.85,23.8,23.8,2950800.0,20.9548,20.9988,20.9548,20.9548,2950800.0
2014-08-05 15:40:00,23.8,23.81,23.79,23.81,1970400.0,20.9548,20.9636,20.946,20.9636,1970400.0
2014-08-05 15:45:00,23.81,23.82,23.77,23.8,2360400.0,20.9636,20.9724,20.9284,20.9548,2360400.0
2014-08-05 15:50:00,23.8,23.81,23.77,23.79,2578000.0,20.9548,20.9636,20.9284,20.946,2578000.0
2014-08-05 15:55:00,23.79,23.83,23.77,23.79,6550800.0,20.946,20.9812,20.9284,20.946,6550800.0
2014-08-06 09:30:00,23.69,23.84,23.68,23.81,6453200.0,20.8579,20.99,20.8491,20.9636,6453200.0
2014-08-06 09:35:00,23.81,23.87,23.8,23.86,3612000.0,20.9636,21.0164,20.9548,21.0076,3612000.0
2014-08-06 09:40:00,23.86,23.86,23.79,23.79,3954000.0,21.0076,21.0076,20.946,20.946,3954000.0
2014-08-06 09:45:00,23.79,23.83,23.77,23.83,2866400.0,20.946,20.9812,20.9284,20.9812,2866400.0
2014-08-06 09:50:00,23.83,23.83,23.79,23.8,2192000.0,20.9812,20.9812,20.946,20.9548,2192000.0
2014-08-06 09:55:00,23.8,23.8,23.7,23.72,3250400.0,20.9548,20.9548,20.8667,20.8843,3250400.0
2014-08-06 10:00:00,23.72,23.78,23.71,23.77,3114000.0,20.8843,20.9372,20.8755,20.9284,3114000.0
2014-08-06 10:05:00,23.77,23.78,23.72,23.73,2648400.0,20.9284,20.9372,20.8843,20.8931,2648400.0
2014-08-06 10:10:00,23.73,23.75,23.68,23.7,2842000.0,20.8931,20.9107,20.8491,20.8667,2842000.0
2014-08-06 10:15:00,23.7,23.73,23.68,23.7,1912400.0,20.8667,20.8931,20.8491,20.8667,1912400.0
2014-08-06 10:20:00,23.7,23.76,23.69,23.75,2276400.0,20.8667,20.9195,20.8579,20.9107,2276400.0
2014-08-06 10:25:00,23.75,23.78,23.74,23.77,1967200.0,20.9107,20.9372,20.9019,20.9284,1967200.0
2014-08-06 10:30:00,23.77,23.78,23.75,23.76,1908800.0,20.9284,20.9372,20.9107,20.9195,1908800.0
2014-08-06 10:35:00,23.76,23.77,23.74,23.76,2184400.0,20.9195,20.9284,20.9019,20.9195,2184400.0
2014-08-06 10:40:00,23.76,23.77,23.73,23.74,1577600.0,20.9195,20.9284,20.8931,20.9019,1577600.0
2014-08-06 10:45:00,23.75,23.77,23.74,23.76,870400.0,20.9107,20.9284,20.9019,20.9195,870400.0
2014-08-06 10:50:00,23.76,23.78,23.75,23.77,1547600.0,20.9195,20.9372,20.9107,20.9284,1547600.0
2014-08-06 10:55:00,23.77,23.82,23.77,23.81,2135200.0,20.9284,20.9724,20.9284,20.9636,2135200.0
2014-08-06 11:00:00,23.81,23.82,23.79,23.8,1492000.0,20.9636,20.9724,20.946,20.9548,1492000.0
2014-08-06 11:05:00,23.8,23.83,23.8,23.81,1877600.0,20.9548,20.9812,20.9548,20.9636,1877600.0
2014-08-06 11:10:00,23.81,23.82,23.79,23.8,1715600.0,20.9636,20.9724,20.946,20.9548,1715600.0
2014-08-06 11:15:00,23.8,23.81,23.78,23.81,1444000.0,20.9548,20.9636,20.9372,20.9636,1444000.0
2014-08-06 11:20:00,23.81,23.83,23.81,23.81,1516000.0,20.9636,20.9812,20.9636,20.9636,1516000.0
2014-08-06 11:25:00,23.82,23.83,23.78,23.78,1452000.0,20.9724,20.9812,20.9372,20.9372,1452000.0
2014-08-06 11:30:00,23.78,23.79,23.78,23.79,1175200.0,20.9372,20.946,20.9372,20.946,1175200.0
2014-08-06 11:35:00,23.79,23.79,23.75,23.76,1243200.0,20.946,20.946,20.9107,20.9195,1243200.0
2014-08-06 11:40:00,23.76,23.78,23.73,23.78,2105600.0,20.9195,20.9372,20.8931,20.9372,2105600.0
2014-08-06 11:45:00,23.78,23.8,23.77,23.79,1445200.0,20.9372,20.9548,20.9284,20.946,1445200.0
2014-08-06 11:50:00,23.79,23.81,23.79,23.8,1206000.0,20.946,20.9636,20.946,20.9548,1206000.0
2014-08-06 11:55:00,23.8,23.81,23.79,23.8,797600.0,20.9548,20.9636,20.946,20.9548,797600.0
2014-08-06 12:00:00,23.81,23.82,23.8,23.81,886400.0,20.9636,20.9724,20.9548,20.9636,886400.0
2014-08-06 12:05:00,23.81,23.82,23.78,23.79,1009600.0,20.9636,20.9724,20.9372,20.946,1009600.0
2014-08-06 12:10:00,23.79,23.79,23.76,23.78,979200.0,20.946,20.946,20.9195,20.9372,979200.0
2014-08-06 12:15:00,23.78,23.78,23.73,23.74,1900800.0,20.9372,20.9372,20.8931,20.9019,1900800.0
2014-08-06 12:20:00,23.74,23.76,23.73,23.75,1770400.0,20.9019,20.9195,20.8931,20.9107,1770400.0
2014-08-06 12:25:00,23.75,23.75,23.73,23.74,841200.0,20.9107,20.9107,20.8931,20.9019,841200.0
2014-08-06 12:30:00,23.74,23.78,23.74,23.77,983200.0,20.9019,20.9372,20.9019,20.9284,983200.0
2014-08-06 12:35:00,23.77,23.79,23.76,23.78,763600.0,20.9284,20.946,20.9195,20.9372,763600.0
2014-08-06 12:40:00,23.78,23.79,23.76,23.78,566000.0,20.9372,20.946,20.9195,20.9372,566000.0
2014-08-06 12:45:00,23.78,23.79,23.76,23.77,1376800.0,20.9372,20.946,20.9195,20.9284,1376800.0
2014-08-06 12:50:00,23.77,23.78,23.76,23.77,738000.0,20.9284,20.9372,20.9195,20.9284,738000.0
2014-08-06 12:55:00,23.76,23.77,23.74,23.77,962000.0,20.9195,20.9284,20.9019,20.9284,962000.0
2014-08-06 13:00:00,23.77,23.78,23.75,23.76,1006800.0,20.9284,20.9372,20.9107,20.9195,1006800.0
2014-08-06 13:05:00,23.75,23.76,23.73,23.74,1226000.0,20.9107,20.9195,20.8931,20.9019,1226000.0
2014-08-06 13:10:00,23.74,23.76,23.74,23.76,512400.0,20.9019,20.9195,20.9019,20.9195,512400.0
2014-08-06 13:15:00,23.76,23.78,23.76,23.77,874800.0,20.9195,20.9372,20.9195,20.9284,874800.0
2014-08-06 13:20:00,23.77,23.79,23.77,23.79,839200.0,20.9284,20.946,20.9284,20.946,839200.0
2014-08-06 13:25:00,23.79,23.8,23.76,23.76,1199600.0,20.946,20.9548,20.9195,20.9195,1199600.0
2014-08-06 13:30:00,23.76,23.77,23.74,23.75,1002400.0,20.9195,20.9284,20.9019,20.9107,1002400.0
2014-08-06 13:35:00,23.75,23.77,23.75,23.77,686800.0,20.9107,20.9284,20.9107,20.9284,686800.0
2014-08-06 13:40:00,23.77,23.78,23.75,23.77,475600.0,20.9284,20.9372,20.9107,20.9284,475600.0
2014-08-06 13:45:00,23.77,23.78,23.74,23.75,1310400.0,20.9284,20.9372,20.9019,20.9107,1310400.0
2014-08-06 13:50:00,23.75,23.77,23.73,23.73,1086400.0,20.9107,20.9284,20.8931,20.8931,1086400.0
2014-08-06 13:55:00,23.74,23.75,23.73,23.74,888800.0,20.9019,20.9107,20.8931,20.9019,888800.0
2014-08-06 14:00:00,23.74,23.74,23.7,23.72,1453200.0,20.9019,20.9019,20.8667,20.8843,1453200.0
2014-08-06 14:05:00,23.72,23.72,23.7,23.72,893600.0,20.8843,20.8843,20.8667,20.8843,893600.0
2014-08-06 14:10:00,23.72,23.74,23.7,23.73,1132400.0,20.8843,20.9019,20.8667,20.8931,1132400.0
2014-08-06 14:15:00,23.73,23.76,23.73,23.75,1025200.0,20.8931,20.9195,20.8931,20.9107,1025200.0
2014-08-06 14:20:00,23.75,23.76,23.73,23.76,699600.0,20.9107,20.9195,20.8931,20.9195,699600.0
2014-08-06 14:25:00,23.76,23.79,23.76,23.79,955600.0,20.9195,20.946,20.9195,20.946,955600.0
2014-08-06 14:30:00,23.79,23.79,23.76,23.76,1105600.0,20.946,20.946,20.9195,20.9195,1105600.0
2014-08-06 14:35:00,23.77,23.77,23.74,23.76,922000.0,20.9284,20.9284,20.9019,20.9195,922000.0
2014-08-06 14:40:00,23.76,23.79,23.75,23.79,982400.0,20.9195,20.946,20.9107,20.946,982400.0
2014-08-06 14:45:00,23.79,23.79,23.77,23.78,553600.0,20.946,20.946,20.9284,20.9372,553600.0
2014-08-06 14:50:00,23.78,23.8,23.78,23.79,926000.0,20.9372,20.9548,20.9372,20.946,926000.0
2014-08-06 14:55:00,23.79,23.8,23.77,23.78,801600.0,20.946,20.9548,20.9284,20.9372,801600.0
2014-08-06 15:00:00,23.78,23.81,23.77,23.81,1297200.0,20.9372,20.9636,20.9284,20.9636,1297200.0
2014-08-06 15:05:00,23.81,23.81,23.77,23.78,1501200.0,20.9636,20.9636,20.9284,20.9372,1501200.0
2014-08-06 15:10:00,23.78,23.79,23.75,23.75,1414000.0,20.9372,20.946,20.9107,20.9107,1414000.0
2014-08-06 15:15:00,23.75,23.76,23.73,23.75,1142800.0,20.9107,20.9195,20.8931,20.9107,1142800.0
2014-08-06 15:20:00,23.76,23.79,23.75,23.78,908400.0,20.9195,20.946,20.9107,20.9372,908400.0
2014-08-06 15:25:00,23.78,23.8,23.78,23.78,976800.0,20.9372,20.9548,20.9372,20.9372,976800.0
2014-08-06 15:30:00,23.78,23.78,23.74,23.75,1605600.0,20.9372,20.9372,20.9019,20.9107,1605600.0
2014-08-06 15:35:00,23.75,23.77,23.74,23.76,926000.0,20.9107,20.9284,20.9019,20.9195,926000.0
2014-08-06 15:40:00,23.76,23.79,23.75,23.78,1122000.0,20.9195,20.946,20.9107,20.9372,1122000.0
2014-08-06 15:45:00,23.79,23.79,23.77,23.77,1121200.0,20.946,20.946,20.9284,20.9284,1121200.0
2014-08-06 15:50:00,23.77,23.79,23.76,23.77,2314400.0,20.9284,20.946,20.9195,20.9284,2314400.0
2014-08-06 15:55:00,23.77,23.78,23.74,23.74,3914000.0,20.9284,20.9372,20.9019,20.9019,3914000.0
2014-08-07 09:30:00,23.73,23.79,23.68,23.73,6383600.0,20.9971,21.0502,20.9528,20.9971,6383600.0
2014-08-07 09:35:00,23.74,23.77,23.69,23.75,2772800.0,21.0059,21.0325,20.9617,21.0148,2772800.0
2014-08-07 09:40:00,23.75,23.77,23.73,23.77,2895200.0,21.0148,21.0325,20.9971,21.0325,2895200.0
2014-08-07 09:45:00,23.77,23.77,23.74,23.74,2539600.0,21.0325,21.0325,21.0059,21.0059,2539600.0
2014-08-07 09:50:00,23.74,23.79,23.74,23.78,2984800.0,21.0059,21.0502,21.0059,21.0413,2984800.0
2014-08-07 09:55:00,23.78,23.81,23.77,23.8,2725600.0,21.0413,21.0679,21.0325,21.059,2725600.0
2014-08-07 10:00:00,23.8,23.82,23.75,23.75,2841200.0,21.059,21.0767,21.0148,21.0148,2841200.0
2014-08-07 10:05:00,23.75,23.79,23.75,23.78,1934000.0,21.0148,21.0502,21.0148,21.0413,1934000.0
2014-08-07 10:10:00,23.78,23.86,23.77,23.85,3151200.0,21.0413,21.1121,21.0325,21.1032,3151200.0
2014-08-07 10:15:00,23.85,23.85,23.81,23.82,1945600.0,21.1032,21.1032,21.0679,21.0767,1945600.0
2014-08-07 10:20:00,23.83,23.88,23.83,23.88,3300000.0,21.0856,21.1298,21.0856,21.1298,3300000.0
2014-08-07 10:25:00,23.88,23.93,23.87,23.93,4601200.0,21.1298,21.174,21.1209,21.174,4601200.0
2014-08-07 10:30:00,23.93,23.95,23.9,23.95,2659200.0,21.174,21.1917,21.1475,21.1917,2659200.0
2014-08-07 10:35:00,23.95,23.99,23.95,23.96,3684400.0,21.1917,21.2271,21.1917,21.2006,3684400.0
2014-08-07 10:40:00,23.96,23.97,23.91,23.92,2092000.0,21.2006,21.2094,21.1563,21.1652,2092000.0
2014-08-07 10:45:00,23.91,23.93,23.87,23.87,2781200.0,21.1563,21.174,21.1209,21.1209,2781200.0
2014-08-07 10:50:00,23.88,23.89,23.83,23.85,3338800.0,21.1298,21.1386,21.0856,21.1032,3338800.0
2014-08-07 10:55:00,23.85,23.88,23.84,23.87,2476400.0,21.1032,21.1298,21.0944,21.1209,2476400.0
2014-08-07 11:00:00,23.87,23.89,23.86,23.89,2188000.0,21.1209,21.1386,21.1121,21.1386,2188000.0
2014-08-07 11:05:00,23.89,23.9,23.85,23.89,2398400.0,21.1386,21.1475,21.1032,21.1386,2398400.0
2014-08-07 11:10:00,23.9,23.9,23.83,23.85,1459200.0,21.1475,21.1475,21.0856,21.1032,1459200.0
2014-08-07 11:15:00,23.85,23.9,23.84,23.9,1780000.0,21.1032,21.1475,21.0944,21.1475,1780000.0
2014-08-07 11:20:00,23.89,23.92,23.88,23.91,1651600.0,21.1386,21.1652,21.1298,21.1563,1651600.0
2014-08-07 11:25:00,23.9,23.91,23.88,23.88,1129200.0,21.1475,21.1563,21.1298,21.1298,1129200.0
2014-08-07 11:30:00,23.88,23.92,23.88,23.91,1520800.0,21.1298,21.1652,21.1298,21.1563,1520800.0
2014-08-07 11:35:00,23.91,23.93,23.89,23.91,1670000.0,21.1563,21.174,21.1386,21.1563,1670000.0
2014-08-07 11:40:00,23.91,23.92,23.88,23.91,1415600.0,21.1563,21.1652,21.1298,21.1563,1415600.0
2014-08-07 11:45:00,23.91,23.91,23.8,23.82,3034400.0,21.1563,21.1563,21.059,21.0767,3034400.0
2014-08-07 11:50:00,23.82,23.85,23.77,23.78,2148400.0,21.0767,21.1032,21.0325,21.0413,2148400.0
2014-08-07 11:55:00,23.78,23.79,23.76,23.78,2844000.0,21.0413,21.0502,21.0236,21.0413,2844000.0
2014-08-07 12:00:00,23.78,23.8,23.75,23.79,2100000.0,21.0413,21.059,21.0148,21.0502,2100000.0
2014-08-07 12:05:00,23.8,23.84,23.78,23.84,1528000.0,21.059,21.0944,21.0413,21.0944,1528000.0
2014-08-07 12:10:00,23.84,23.84,23.8,23.81,1060800.0,21.0944,21.0944,21.059,21.0679,1060800.0
2014-08-07 12:15:00,23.81,23.82,23.77,23.77,1235600.0,21.0679,21.0767,21.0325,21.0325,1235600.0
2014-08-07 12:20:00,23.77,23.79,23.76,23.78,1359200.0,21.0325,21.0502,21.0236,21.0413,1359200.0
2014-08-07 12:25:00,23.78,23.79,23.77,23.77,1241200.0,21.0413,21.0502,21.0325,21.0325,1241200.0
2014-08-07 12:30:00,23.77,23.77,23.73,23.74,2279200.0,21.0325,21.0325,20.9971,21.0059,2279200.0
2014-08-07 12:35:00,23.74,23.74,23.7,23.7,2137600.0,21.0059,21.0059,20.9705,20.9705,2137600.0
2014-08-07 12:40:00,23.7,23.72,23.69,23.72,1724000.0,20.9705,20.9882,20.9617,20.9882,1724000.0
2014-08-07 12:45:00,23.72,23.75,23.72,23.75,1512000.0,20.9882,21.0148,20.9882,21.0148,1512000.0
2014-08-07 12:50:00,23.75,23.75,23.73,23.73,938800.0,21.0148,21.0148,20.9971,20.9971,938800.0
2014-08-07 12:55:00,23.73,23.73,23.71,23.73,1432000.0,20.9971,20.9971,20.9794,20.9971,1432000.0
2014-08-07 13:00:00,23.73,23.76,23.73,23.75,844800.0,20.9971,21.0236,20.9971,21.0148,844800.0
2014-08-07 13:05:00,23.76,23.77,23.74,23.75,1384000.0,21.0236,21.0325,21.0059,21.0148,1384000.0
2014-08-07 13:10:00,23.75,23.78,23.74,23.75,1568800.0,21.0148,21.0413,21.0059,21.0148,1568800.0
2014-08-07 13:15:00,23.75,23.77,23.75,23.76,678000.0,21.0148,21.0325,21.0148,21.0236,678000.0
2014-08-07 13:20:00,23.76,23.76,23.73,23.74,752800.0,21.0236,21.0236,20.9971,21.0059,752800.0
2014-08-07 13:25:00,23.74,23.77,23.73,23.77,641200.0,21.0059,21.0325,20.9971,21.0325,641200.0
2014-08-07 13:30:00,23.77,23.77,23.75,23.77,614800.0,21.0325,21.0325,21.0148,21.0325,614800.0
2014-08-07 13:35:00,23.76,23.79,23.75,23.79,692000.0,21.0236,21.0502,21.0148,21.0502,692000.0
2014-08-07 13:40:00,23.79,23.82,23.78,23.82,1617600.0,21.0502,21.0767,21.0413,21.0767,1617600.0
2014-08-07 13:45:00,23.82,23.82,23.8,23.82,823600.0,21.0767,21.0767,21.059,21.0767,823600.0
2014-08-07 13:50:00,23.82,23.82,23.8,23.8,567200.0,21.0767,21.0767,21.059,21.059,567200.0
2014-08-07 13:55:00,23.8,23.82,23.78,23.82,740800.0,21.059,21.0767,21.0413,21.0767,740800.0
2014-08-07 14:00:00,23.81,23.82,23.78,23.79,760800.0,21.0679,21.0767,21.0413,21.0502,760800.0
2014-08-07 14:05:00,23.79,23.81,23.78,23.8,708800.0,21.0502,21.0679,21.0413,21.059,708800.0
2014-08-07 14:10:00,23.8,23.8,23.77,23.77,765600.0,21.059,21.059,21.0325,21.0325,765600.0
2014-08-07 14:15:00,23.77,23.78,23.73,23.76,1546400.0,21.0325,21.0413,20.9971,21.0236,1546400.0
2014-08-07 14:20:00,23.76,23.76,23.75,23.75,734800.0,21.0236,21.0236,21.0148,21.0148,734800.0
2014-08-07 14:25:00,23.75,23.75,23.74,23.74,627600.0,21.0148,21.0148,21.0059,21.0059,627600.0
2014-08-07 14:30:00,23.74,23.74,23.7,23.71,1271600.0,21.0059,21.0059,20.9705,20.9794,1271600.0
2014-08-07 14:35:00,23.7,23.71,23.69,23.69,1443200.0,20.9705,20.9794,20.9617,20.9617,1443200.0
2014-08-07 14:40:00,23.69,23.72,23.69,23.7,1263200.0,20.9617,20.9882,20.9617,20.9705,1263200.0
2014-08-07 14:45:00,23.71,23.72,23.7,23.71,774400.0,20.9794,20.9882,20.9705,20.9794,774400.0
2014-08-07 14:50:00,23.71,23.74,23.71,23.72,866800.0,20.9794,21.0059,20.9794,20.9882,866800.0
2014-08-07 14:55:00,23.72,23.72,23.68,23.7,1862400.0,20.9882,20.9882,20.9528,20.9705,1862400.0
2014-08-07 15:00:00,23.7,23.73,23.69,23.69,1275200.0,20.9705,20.9971,20.9617,20.9617,1275200.0
2014-08-07 15:05:00,23.69,23.71,23.61,23.64,3641600.0,20.9617,20.9794,20.8909,20.9174,3641600.0
2014-08-07 15:10:00,23.64,23.67,23.63,23.64,1953600.0,20.9174,20.944,20.9086,20.9174,1953600.0
2014-08-07 15:15:00,23.64,23.64,23.59,23.6,2872400.0,20.9174,20.9174,20.8732,20.882,2872400.0
2014-08-07 15:20:00,23.6,23.61,23.53,23.54,3578400.0,20.882,20.8909,20.8201,20.8289,3578400.0
2014-08-07 15:25:00,23.54,23.58,23.53,23.58,2732800.0,20.8289,20.8643,20.8201,20.8643,2732800.0
2014-08-07 15:30:00,23.58,23.6,23.56,23.58,2058400.0,20.8643,20.882,20.8466,20.8643,2058400.0
2014-08-07 15:35:00,23.58,23.62,23.55,23.61,1802400.0,20.8643,20.8997,20.8378,20.8909,1802400.0
2014-08-07 15:40:00,23.61,23.62,23.58,23.59,1756400.0,20.8909,20.8997,20.8643,20.8732,1756400.0
2014-08-07 15:45:00,23.59,23.61,23.55,23.58,2644400.0,20.8732,20.8909,20.8378,20.8643,2644400.0
2014-08-07 15:50:00,23.58,23.62,23.58,23.61,2261200.0,20.8643,20.8997,20.8643,20.8909,2261200.0
2014-08-07 15:55:00,23.61,23.62,23.59,23.62,3840800.0,20.8909,20.8997,20.8732,20.8997,3840800.0
2014-08-08 09:30:00,23.56,23.61,23.46,23.47,7854000.0,20.8466,20.8909,20.7582,20.767,7854000.0
2014-08-08 09:35:00,23.47,23.49,23.4,23.49,5294800.0,20.767,20.7847,20.7051,20.7847,5294800.0
2014-08-08 09:40:00,23.49,23.49,23.42,23.47,3280400.0,20.7847,20.7847,20.7228,20.767,3280400.0
2014-08-08 09:45:00,23.47,23.52,23.44,23.52,3054400.0,20.767,20.8113,20.7405,20.8113,3054400.0
2014-08-08 09:50:00,23.52,23.56,23.52,23.53,2581600.0,20.8113,20.8466,20.8113,20.8201,2581600.0
2014-08-08 09:55:00,23.53,23.56,23.49,23.49,2631600.0,20.8201,20.8466,20.7847,20.7847,2631600.0
2014-08-08 10:00:00,23.49,23.53,23.46,23.52,2112400.0,20.7847,20.8201,20.7582,20.8113,2112400.0
2014-08-08 10:05:00,23.52,23.55,23.48,23.52,2154400.0,20.8113,20.8378,20.7759,20.8113,2154400.0
2014-08-08 10:10:00,23.53,23.53,23.45,23.48,1954000.0,20.8201,20.8201,20.7493,20.7759,1954000.0
2014-08-08 10:15:00,23.48,23.48,23.45,23.46,1739600.0,20.7759,20.7759,20.7493,20.7582,1739600.0
2014-08-08 10:20:00,23.46,23.46,23.43,23.45,1964800.0,20.7582,20.7582,20.7316,20.7493,1964800.0
2014-08-08 10:25:00,23.45,23.45,23.32,23.36,6599200.0,20.7493,20.7493,20.6343,20.6697,6599200.0
2014-08-08 10:30:00,23.36,23.38,23.35,23.37,2692400.0,20.6697,20.6874,20.6608,20.6785,2692400.0
2014-08-08 10:35:00,23.37,23.42,23.35,23.41,1905200.0,20.6785,20.7228,20.6608,20.7139,1905200.0
2014-08-08 10:40:00,23.41,23.48,23.41,23.42,2806400.0,20.7139,20.7759,20.7139,20.7228,2806400.0
2014-08-08 10:45:00,23.42,23.49,23.42,23.46,1850400.0,20.7228,20.7847,20.7228,20.7582,1850400.0
2014-08-08 10:50:00,23.46,23.48,23.45,23.46,1099600.0,20.7582,20.7759,20.7493,20.7582,1099600.0
2014-08-08 10:55:00,23.46,23.48,23.43,23.46,1312800.0,20.7582,20.7759,20.7316,20.7582,1312800.0
2014-08-08 11:00:00,23.45,23.47,23.43,23.47,776800.0,20.7493,20.767,20.7316,20.767,776800.0
2014-08-08 11:05:00,23.47,23.49,23.45,23.46,1802400.0,20.767,20.7847,20.7493,20.7582,1802400.0
2014-08-08 11:10:00,23.46,23.5,23.45,23.47,1141600.0,20.7582,20.7936,20.7493,20.767,1141600.0
2014-08-08 11:15:00,23.47,23.48,23.45,23.47,909200.0,20.767,20.7759,20.7493,20.767,909200.0
2014-08-08 11:20:00,23.47,23.48,23.42,23.45,1748000.0,20.767,20.7759,20.7228,20.7493,1748000.0
2014-08-08 11:25:00,23.45,23.46,23.43,23.44,1135600.0,20.7493,20.7582,20.7316,20.7405,1135600.0
2014-08-08 11:30:00,23.44,23.47,23.42,23.46,1187600.0,20.7405,20.767,20.7228,20.7582,1187600.0
2014-08-08 11:35:00,23.46,23.46,23.43,23.46,716000.0,20.7582,20.7582,20.7316,20.7582,716000.0
2014-08-08 11:40:00,23.46,23.46,23.43,23.43,1610000.0,20.7582,20.7582,20.7316,20.7316,1610000.0
2014-08-08 11:45:00,23.43,23.44,23.4,23.41,1249600.0,20.7316,20.7405,20.7051,20.7139,1249600.0
2014-08-08 11:50:00,23.42,23.43,23.4,23.43,905200.0,20.7228,20.7316,20.7051,20.7316,905200.0
2014-08-08 11:55:00,23.43,23.47,23.42,23.45,1561600.0,20.7316,20.767,20.7228,20.7493,1561600.0
2014-08-08 12:00:00,23.45,23.47,23.44,23.46,827600.0,20.7493,20.767,20.7405,20.7582,827600.0
2014-08-08 12:05:00,23.46,23.46,23.45,23.46,785200.0,20.7582,20.7582,20.7493,20.7582,785200.0
2014-08-08 12:10:00,23.45,23.47,23.45,23.47,656000.0,20.7493,20.767,20.7493,20.767,656000.0
2014-08-08 12:15:00,23.47,23.47,23.45,23.47,965600.0,20.767,20.767,20.7493,20.767,965600.0
2014-08-08 12:20:00,23.47,23.47,23.45,23.47,1124400.0,20.767,20.767,20.7493,20.767,1124400.0
2014-08-08 12:25:00,23.47,23.47,23.43,23.45,1051200.0,20.767,20.767,20.7316,20.7493,1051200.0
2014-08-08 12:30:00,23.44,23.45,23.41,23.42,785600.0,20.7405,20.7493,20.7139,20.7228,785600.0
2014-08-08 12:35:00,23.42,23.44,23.41,23.43,817200.0,20.7228,20.7405,20.7139,20.7316,817200.0
2014-08-08 12:40:00,23.43,23.44,23.42,23.43,582400.0,20.7316,20.7405,20.7228,20.7316,582400.0
2014-08-08 12:45:00,23.43,23.46,23.43,23.46,756000.0,20.7316,20.7582,20.7316,20.7582,756000.0
2014-08-08 12:50:00,23.46,23.47,23.45,23.46,844400.0,20.7582,20.767,20.7493,20.7582,844400.0
2014-08-08 12:55:00,23.46,23.48,23.45,23.47,636000.0,20.7582,20.7759,20.7493,20.767,636000.0
2014-08-08 13:00:00,23.47,23.49,23.46,23.49,978000.0,20.767,20.7847,20.7582,20.7847,978000.0
2014-08-08 13:05:00,23.49,23.51,23.47,23.5,1328000.0,20.7847,20.8024,20.767,20.7936,1328000.0
2014-08-08 13:10:00,23.5,23.52,23.5,23.52,1300000.0,20.7936,20.8113,20.7936,20.8113,1300000.0
2014-08-08 13:15:00,23.52,23.58,23.51,23.57,3070000.0,20.8113,20.8643,20.8024,20.8555,3070000.0
2014-08-08 13:20:00,23.58,23.58,23.54,23.57,1657200.0,20.8643,20.8643,20.8289,20.8555,1657200.0
2014-08-08 13:25:00,23.57,23.61,23.56,23.59,1988800.0,20.8555,20.8909,20.8466,20.8732,1988800.0
2014-08-08 13:30:00,23.6,23.61,23.58,23.59,2306800.0,20.882,20.8909,20.8643,20.8732,2306800.0
2014-08-08 13:35:00,23.59,23.61,23.58,23.6,1252400.0,20.8732,20.8909,20.8643,20.882,1252400.0
2014-08-08 13:40:00,23.6,23.64,23.6,23.64,3244400.0,20.882,20.9174,20.882,20.9174,3244400.0
2014-08-08 13:45:00,23.64,23.65,23.63,23.64,2026000.0,20.9174,20.9263,20.9086,20.9174,2026000.0
2014-08-08 13:50:00,23.64,23.65,23.58,23.58,1978000.0,20.9174,20.9263,20.8643,20.8643,1978000.0
2014-08-08 13:55:00,23.58,23.62,23.58,23.62,1082000.0,20.8643,20.8997,20.8643,20.8997,1082000.0
2014-08-08 14:00:00,23.62,23.63,23.61,23.63,1425200.0,20.8997,20.9086,20.8909,20.9086,1425200.0
2014-08-08 14:05:00,23.63,23.64,23.63,23.63,1390000.0,20.9086,20.9174,20.9086,20.9086,1390000.0
2014-08-08 14:10:00,23.63,23.65,23.62,23.65,2217600.0,20.9086,20.9263,20.8997,20.9263,2217600.0
2014-08-08 14:15:00,23.65,23.66,23.65,23.66,1684800.0,20.9263,20.9351,20.9263,20.9351,1684800.0
2014-08-08 14:20:00,23.66,23.67,23.65,23.66,1090000.0,20.9351,20.944,20.9263,20.9351,1090000.0
2014-08-08 14:25:00,23.66,23.68,23.65,23.67,2248800.0,20.9351,20.9528,20.9263,20.944,2248800.0
2014-08-08 14:30:00,23.67,23.67,23.64,23.66,1084000.0,20.944,20.944,20.9174,20.9351,1084000.0
2014-08-08 14:35:00,23.66,23.68,23.65,23.68,1050400.0,20.9351,20.9528,20.9263,20.9528,1050400.0
2014-08-08 14:40:00,23.68,23.7,23.65,23.67,2024000.0,20.9528,20.9705,20.9263,20.944,2024000.0
2014-08-08 14:45:00,23.67,23.68,23.67,23.68,733600.0,20.944,20.9528,20.944,20.9528,733600.0
2014-08-08 14:50:00,23.68,23.69,23.67,23.68,690000.0,20.9528,20.9617,20.944,20.9528,690000.0
2014-08-08 14:55:00,23.68,23.69,23.67,23.68,1040400.0,20.9528,20.9617,20.944,20.9528,1040400.0
2014-08-08 15:00:00,23.69,23.69,23.66,23.67,1547200.0,20.9617,20.9617,20.9351,20.944,1547200.0
2014-08-08 15:05:00,23.67,23.68,23.65,23.65,1486400.0,20.944,20.9528,20.9263,20.9263,1486400.0
2014-08-08 15:10:00,23.65,23.65,23.61,23.63,1859200.0,20.9263,20.9263,20.8909,20.9086,1859200.0
2014-08-08 15:15:00,23.63,23.64,23.62,23.63,1690400.0,20.9086,20.9174,20.8997,20.9086,1690400.0
2014-08-08 15:20:00,23.63,23.66,23.61,23.65,1408000.0,20.9086,20.9351,20.8909,20.9263,1408000.0
2014-08-08 15:25:00,23.65,23.68,23.65,23.66,1635200.0,20.9263,20.9528,20.9263,20.9351,1635200.0
2014-08-08 15:30:00,23.66,23.67,23.65,23.66,1510800.0,20.9351,20.944,20.9263,20.9351,1510800.0
2014-08-08 15:35:00,23.66,23.66,23.64,23.66,1557200.0,20.9351,20.9351,20.9174,20.9351,1557200.0
2014-08-08 15:40:00,23.66,23.68,23.66,23.68,2128800.0,20.9351,20.9528,20.9351,20.9528,2128800.0
2014-08-08 15:45:00,23.68,23.68,23.66,23.67,1964800.0,20.9528,20.9528,20.9351,20.944,1964800.0
2014-08-08 15:50:00,23.67,23.7,23.67,23.7,4302000.0,20.944,20.9705,20.944,20.9705,4302000.0
2014-08-08 15:55:00,23.7,23.71,23.68,23.68,6816800.0,20.9705,20.9794,20.9528,20.9528,6816800.0
2014-08-11 09:30:00,23.82,23.83,23.75,23.8,5659200.0,21.0767,21.0856,21.0148,21.059,5659200.0
2014-08-11 09:35:00,23.8,23.81,23.74,23.78,3454800.0,21.059,21.0679,21.0059,21.0413,3454800.0
2014-08-11 09:40:00,23.78,23.78,23.71,23.72,3282800.0,21.0413,21.0413,20.9794,20.9882,3282800.0
2014-08-11 09:45:00,23.72,23.77,23.71,23.76,3264800.0,20.9882,21.0325,20.9794,21.0236,3264800.0
2014-08-11 09:50:00,23.76,23.82,23.76,23.81,2753200.0,21.0236,21.0767,21.0236,21.0679,2753200.0
2014-08-11 09:55:00,23.82,23.87,23.82,23.86,3584000.0,21.0767,21.1209,21.0767,21.1121,3584000.0
2014-08-11 10:00:00,23.86,23.92,23.86,23.92,3556000.0,21.1121,21.1652,21.1121,21.1652,3556000.0
2014-08-11 10:05:00,23.92,23.95,23.91,23.94,3737200.0,21.1652,21.1917,21.1563,21.1829,3737200.0
2014-08-11 10:10:00,23.94,23.96,23.92,23.95,3166400.0,21.1829,21.2006,21.1652,21.1917,3166400.0
2014-08-11 10:15:00,23.95,23.96,23.93,23.93,1822400.0,21.1917,21.2006,21.174,21.174,1822400.0
2014-08-11 10:20:00,23.93,23.94,23.92,23.93,1716400.0,21.174,21.1829,21.1652,21.174,1716400.0
2014-08-11 10:25:00,23.93,23.95,23.93,23.95,1958400.0,21.174,21.1917,21.174,21.1917,1958400.0
2014-08-11 10:30:00,23.95,23.96,23.94,23.95,1602000.0,21.1917,21.2006,21.1829,21.1917,1602000.0
2014-08-11 10:35:00,23.96,23.97,23.95,23.97,1914400.0,21.2006,21.2094,21.1917,21.2094,1914400.0
2014-08-11 10:40:00,23.97,24.0,23.97,24.0,2459600.0,21.2094,21.236,21.2094,21.236,2459600.0
2014-08-11 10:45:00,24.0,24.02,23.99,24.01,3307200.0,21.236,21.2537,21.2271,21.2448,3307200.0
2014-08-11 10:50:00,24.01,24.02,23.97,24.01,2304000.0,21.2448,21.2537,21.2094,21.2448,2304000.0
2014-08-11 10:55:00,24.01,24.01,23.97,23.98,1517200.0,21.2448,21.2448,21.2094,21.2183,1517200.0
2014-08-11 11:00:00,23.98,24.0,23.97,23.99,1526800.0,21.2183,21.236,21.2094,21.2271,1526800.0
2014-08-11 11:05:00,23.99,24.0,23.98,24.0,1438000.0,21.2271,21.236,21.2183,21.236,1438000.0
2014-08-11 11:10:00,24.0,24.0,23.98,23.99,2917200.0,21.236,21.236,21.2183,21.2271,2917200.0
2014-08-11 11:15:00,23.99,24.0,23.98,24.0,1182000.0,21.2271,21.236,21.2183,21.236,1182000.0
2014-08-11 11:20:00,24.0,24.0,23.98,23.99,1243600.0,21.236,21.236,21.2183,21.2271,1243600.0
2014-08-11 11:25:00,23.99,24.0,23.98,23.98,1298800.0,21.2271,21.236,21.2183,21.2183,1298800.0
2014-08-11 11:30:00,23.98,23.99,23.97,23.98,1068000.0,21.2183,21.2271,21.2094,21.2183,1068000.0
2014-08-11 11:35:00,23.98,23.98,23.95,23.95,1520800.0,21.2183,21.2183,21.1917,21.1917,1520800.0
2014-08-11 11:40:00,23.95,23.98,23.94,23.98,1356400.0,21.1917,21.2183,21.1829,21.2183,1356400.0
2014-08-11 11:45:00,23.98,23.98,23.96,23.97,893200.0,21.2183,21.2183,21.2006,21.2094,893200.0
2014-08-11 11:50:00,23.97,23.98,23.96,23.96,738400.0,21.2094,21.2183,21.2006,21.2006,738400.0
2014-08-11 11:55:00,23.96,23.98,23.95,23.96,1274800.0,21.2006,21.2183,21.1917,21.2006,1274800.0
2014-08-11 12:00:00,23.96,23.97,23.93,23.93,1089200.0,21.2006,21.2094,21.174,21.174,1089200.0
2014-08-11 12:05:00,23.93,23.95,23.92,23.95,1531600.0,21.174,21.1917,21.1652,21.1917,1531600.0
2014-08-11 12:10:00,23.95,23.98,23.94,23.96,1146400.0,21.1917,21.2183,21.1829,21.2006,1146400.0
2014-08-11 12:15:00,23.96,23.99,23.96,23.98,993600.0,21.2006,21.2271,21.2006,21.2183,993600.0
2014-08-11 12:20:00,23.98,23.98,23.97,23.97,740400.0,21.2183,21.2183,21.2094,21.2094,740400.0
2014-08-11 12:25:00,23.97,23.98,23.97,23.97,643600.0,21.2094,21.2183,21.2094,21.2094,643600.0
2014-08-11 12:30:00,23.97,23.98,23.96,23.98,832000.0,21.2094,21.2183,21.2006,21.2183,832000.0
2014-08-11 12:35:00,23.98,24.0,23.98,24.0,1409200.0,21.2183,21.236,21.2183,21.236,1409200.0
2014-08-11 12:40:00,24.0,24.0,23.98,23.99,684800.0,21.236,21.236,21.2183,21.2271,684800.0
2014-08-11 12:45:00,23.99,24.0,23.98,23.98,764000.0,21.2271,21.236,21.2183,21.2183,764000.0
2014-08-11 12:50:00,23.98,23.99,23.98,23.99,587200.0,21.2183,21.2271,21.2183,21.2271,587200.0
2014-08-11 12:55:00,23.99,23.99,23.96,23.96,1084000.0,21.2271,21.2271,21.2006,21.2006,1084000.0
2014-08-11 13:00:00,23.96,23.99,23.96,23.98,767200.0,21.2006,21.2271,21.2006,21.2183,767200.0
2014-08-11 13:05:00,23.98,23.99,23.97,23.99,628800.0,21.2183,21.2271,21.2094,21.2271,628800.0
2014-08-11 13:10:00,23.99,23.99,23.98,23.99,832400.0,21.2271,21.2271,21.2183,21.2271,832400.0
2014-08-11 13:15:00,23.99,23.99,23.98,23.99,549600.0,21.2271,21.2271,21.2183,21.2271,549600.0
2014-08-11 13:20:00,23.99,23.99,23.96,23.97,756400.0,21.2271,21.2271,21.2006,21.2094,756400.0
2014-08-11 13:25:00,23.97,23.97,23.95,23.96,785200.0,21.2094,21.2094,21.1917,21.2006,785200.0
2014-08-11 13:30:00,23.96,23.97,23.96,23.97,542800.0,21.2006,21.2094,21.2006,21.2094,542800.0
2014-08-11 13:35:00,23.97,23.97,23.96,23.97,512800.0,21.2094,21.2094,21.2006,21.2094,512800.0
2014-08-11 13:40:00,23.97,23.98,23.97,23.97,380000.0,21.2094,21.2183,21.2094,21.2094,380000.0
2014-08-11 13:45:00,23.97,23.97,23.96,23.96,792400.0,21.2094,21.2094,21.2006,21.2006,792400.0
2014-08-11 13:50:00,23.96,23.97,23.94,23.95,1003600.0,21.2006,21.2094,21.1829,21.1917,1003600.0
2014-08-11 13:55:00,23.95,23.96,23.93,23.95,958400.0,21.1917,21.2006,21.174,21.1917,958400.0
2014-08-11 14:00:00,23.95,23.95,23.91,23.92,1477200.0,21.1917,21.1917,21.1563,21.1652,1477200.0
2014-08-11 14:05:00,23.92,23.93,23.91,23.93,1112400.0,21.1652,21.174,21.1563,21.174,1112400.0
2014-08-11 14:10:00,23.93,23.94,23.93,23.94,761200.0,21.174,21.1829,21.174,21.1829,761200.0
2014-08-11 14:15:00,23.94,23.94,23.9,23.94,1841200.0,21.1829,21.1829,21.1475,21.1829,1841200.0
2014-08-11 14:20:00,23.93,23.96,23.93,23.96,996400.0,21.174,21.2006,21.174,21.2006,996400.0
2014-08-11 14:25:00,23.96,23.97,23.95,23.95,1091200.0,21.2006,21.2094,21.1917,21.1917,1091200.0
2014-08-11 14:30:00,23.95,23.95,23.92,23.94,1125200.0,21.1917,21.1917,21.1652,21.1829,1125200.0
2014-08-11 14:35:00,23.95,23.96,23.94,23.96,595200.0,21.1917,21.2006,21.1829,21.2006,595200.0
2014-08-11 14:40:00,23.95,23.96,23.94,23.96,865200.0,21.1917,21.2006,21.1829,21.2006,865200.0
2014-08-11 14:45:00,23.96,23.97,23.96,23.97,756000.0,21.2006,21.2094,21.2006,21.2094,756000.0
2014-08-11 14:50:00,23.97,23.97,23.96,23.97,691200.0,21.2094,21.2094,21.2006,21.2094,691200.0
2014-08-11 14:55:00,23.97,23.97,23.96,23.96,479200.0,21.2094,21.2094,21.2006,21.2006,479200.0
2014-08-11 15:00:00,23.97,23.97,23.96,23.97,879200.0,21.2094,21.2094,21.2006,21.2094,879200.0
2014-08-11 15:05:00,23.97,23.99,23.97,23.98,1638800.0,21.2094,21.2271,21.2094,21.2183,1638800.0
2014-08-11 15:10:00,23.98,23.99,23.98,23.99,1018800.0,21.2183,21.2271,21.2183,21.2271,1018800.0
2014-08-11 15:15:00,23.99,23.99,23.98,23.99,1046400.0,21.2271,21.2271,21.2183,21.2271,1046400.0
2014-08-11 15:20:00,23.99,23.99,23.98,23.98,690800.0,21.2271,21.2271,21.2183,21.2183,690800.0
2014-08-11 15:25:00,23.98,23.99,23.98,23.98,977200.0,21.2183,21.2271,21.2183,21.2183,977200.0
2014-08-11 15:30:00,23.98,23.99,23.98,23.99,860400.0,21.2183,21.2271,21.2183,21.2271,860400.0
2014-08-11 15:35:00,23.99,24.0,23.98,23.98,1772000.0,21.2271,21.236,21.2183,21.2183,1772000.0
2014-08-11 15:40:00,23.98,23.98,23.95,23.97,1849600.0,21.2183,21.2183,21.1917,21.2094,1849600.0
2014-08-11 15:45:00,23.97,23.98,23.95,23.96,1860800.0,21.2094,21.2183,21.1917,21.2006,1860800.0
2014-08-11 15:50:00,23.97,24.0,23.97,24.0,4028400.0,21.2094,21.236,21.2094,21.236,4028400.0
2014-08-11 15:55:00,24.0,24.01,23.98,24.0,5710800.0,21.236,21.2448,21.2183,21.236,5710800.0
2014-08-12 09:30:00,24.05,24.12,24.01,24.1,6242400.0,21.2802,21.3422,21.2448,21.3245,6242400.0
2014-08-12 09:35:00,24.1,24.16,24.1,24.16,4796800.0,21.3245,21.3775,21.3245,21.3775,4796800.0
2014-08-12 09:40:00,24.16,24.2,24.16,24.18,4577200.0,21.3775,21.4129,21.3775,21.3952,4577200.0
2014-08-12 09:45:00,24.17,24.22,24.17,24.22,4119200.0,21.3864,21.4306,21.3864,21.4306,4119200.0
2014-08-12 09:50:00,24.22,24.22,24.16,24.16,3348800.0,21.4306,21.4306,21.3775,21.3775,3348800.0
2014-08-12 09:55:00,24.16,24.18,24.14,24.15,2424000.0,21.3775,21.3952,21.3598,21.3687,2424000.0
2014-08-12 10:00:00,24.15,24.17,24.13,24.14,2425600.0,21.3687,21.3864,21.351,21.3598,2425600.0
2014-08-12 10:05:00,24.14,24.17,24.14,24.14,2110000.0,21.3598,21.3864,21.3598,21.3598,2110000.0
2014-08-12 10:10:00,24.15,24.15,24.08,24.13,3404400.0,21.3687,21.3687,21.3068,21.351,3404400.0
2014-08-12 10:15:00,24.13,24.16,24.11,24.16,1530000.0,21.351,21.3775,21.3333,21.3775,1530000.0
2014-08-12 10:20:00,24.16,24.17,24.14,24.16,1500800.0,21.3775,21.3864,21.3598,21.3775,1500800.0
2014-08-12 10:25:00,24.16,24.17,24.12,24.15,1430000.0,21.3775,21.3864,21.3422,21.3687,1430000.0
2014-08-12 10:30:00,24.15,24.15,24.08,24.11,1392400.0,21.3687,21.3687,21.3068,21.3333,1392400.0
2014-08-12 10:35:00,24.11,24.11,24.06,24.09,2199200.0,21.3333,21.3333,21.2891,21.3156,2199200.0
2014-08-12 10:40:00,24.08,24.11,24.08,24.08,1800000.0,21.3068,21.3333,21.3068,21.3068,1800000.0
2014-08-12 10:45:00,24.08,24.11,24.08,24.1,1352800.0,21.3068,21.3333,21.3068,21.3245,1352800.0
2014-08-12 10:50:00,24.1,24.11,24.08,24.1,1240000.0,21.3245,21.3333,21.3068,21.3245,1240000.0
2014-08-12 10:55:00,24.1,24.11,24.07,24.09,1418400.0,21.3245,21.3333,21.2979,21.3156,1418400.0
2014-08-12 11:00:00,24.09,24.09,24.0,24.03,3223600.0,21.3156,21.3156,21.236,21.2625,3223600.0
2014-08-12 11:05:00,24.03,24.04,23.98,24.0,2519600.0,21.2625,21.2714,21.2183,21.236,2519600.0
2014-08-12 11:10:00,24.0,24.06,24.0,24.04,2261200.0,21.236,21.2891,21.236,21.2714,2261200.0
2014-08-12 11:15:00,24.04,24.05,24.02,24.05,1883200.0,21.2714,21.2802,21.2537,21.2802,1883200.0
2014-08-12 11:20:00,24.05,24.05,24.01,24.01,1320800.0,21.2802,21.2802,21.2448,21.2448,1320800.0
2014-08-12 11:25:00,24.01,24.05,23.98,24.05,1435600.0,21.2448,21.2802,21.2183,21.2802,1435600.0
2014-08-12 11:30:00,24.05,24.06,24.03,24.05,1477600.0,21.2802,21.2891,21.2625,21.2802,1477600.0
2014-08-12 11:35:00,24.05,24.1,24.05,24.09,1585600.0,21.2802,21.3245,21.2802,21.3156,1585600.0
2014-08-12 11:40:00,24.09,24.09,24.06,24.07,713200.0,21.3156,21.3156,21.2891,21.2979,713200.0
2014-08-12 11:45:00,24.07,24.09,24.06,24.07,770800.0,21.2979,21.3156,21.2891,21.2979,770800.0
2014-08-12 11:50:00,24.06,24.09,24.06,24.07,748800.0,21.2891,21.3156,21.2891,21.2979,748800.0
2014-08-12 11:55:00,24.07,24.09,24.06,24.08,712800.0,21.2979,21.3156,21.2891,21.3068,712800.0
2014-08-12 12:00:00,24.08,24.08,24.04,24.04,1222800.0,21.3068,21.3068,21.2714,21.2714,1222800.0
2014-08-12 12:05:00,24.04,24.05,24.02,24.05,1009200.0,21.2714,21.2802,21.2537,21.2802,1009200.0
2014-08-12 12:10:00,24.05,24.05,24.03,24.05,872400.0,21.2802,21.2802,21.2625,21.2802,872400.0
2014-08-12 12:15:00,24.05,24.05,24.02,24.02,674400.0,21.2802,21.2802,21.2537,21.2537,674400.0
2014-08-12 12:20:00,24.02,24.02,24.0,24.01,1026400.0,21.2537,21.2537,21.236,21.2448,1026400.0
2014-08-12 12:25:00,24.02,24.03,24.0,24.01,518800.0,21.2537,21.2625,21.236,21.2448,518800.0
2014-08-12 12:30:00,24.0,24.02,24.0,24.02,594400.0,21.236,21.2537,21.236,21.2537,594400.0
2014-08-12 12:35:00,24.02,24.05,24.02,24.04,942000.0,21.2537,21.2802,21.2537,21.2714,942000.0
2014-08-12 12:40:00,24.04,24.08,24.04,24.06,1348800.0,21.2714,21.3068,21.2714,21.2891,1348800.0
2014-08-12 12:45:00,24.06,24.07,24.05,24.06,567200.0,21.2891,21.2979,21.2802,21.2891,567200.0
2014-08-12 12:50:00,24.06,24.06,24.02,24.03,528400.0,21.2891,21.2891,21.2537,21.2625,528400.0
2014-08-12 12:55:00,24.03,24.04,24.01,24.02,691200.0,21.2625,21.2714,21.2448,21.2537,691200.0
2014-08-12 13:00:00,24.02,24.03,24.01,24.02,537600.0,21.2537,21.2625,21.2448,21.2537,537600.0
2014-08-12 13:05:00,24.02,24.05,24.02,24.04,736400.0,21.2537,21.2802,21.2537,21.2714,736400.0
2014-08-12 13:10:00,24.04,24.04,24.02,24.02,687600.0,21.2714,21.2714,21.2537,21.2537,687600.0
2014-08-12 13:15:00,24.02,24.04,24.02,24.04,710000.0,21.2537,21.2714,21.2537,21.2714,710000.0
2014-08-12 13:20:00,24.04,24.05,24.02,24.03,517600.0,21.2714,21.2802,21.2537,21.2625,517600.0
2014-08-12 13:25:00,24.03,24.06,24.03,24.05,1008000.0,21.2625,21.2891,21.2625,21.2802,1008000.0
2014-08-12 13:30:00,24.05,24.06,24.03,24.05,956000.0,21.2802,21.2891,21.2625,21.2802,956000.0
2014-08-12 13:35:00,24.05,24.05,24.03,24.03,641600.0,21.2802,21.2802,21.2625,21.2625,641600.0
2014-08-12 13:40:00,24.04,24.06,24.04,24.05,673600.0,21.2714,21.2891,21.2714,21.2802,673600.0
2014-08-12 13:45:00,24.05,24.05,24.02,24.02,832000.0,21.2802,21.2802,21.2537,21.2537,832000.0
2014-08-12 13:50:00,24.02,24.06,24.02,24.04,720400.0,21.2537,21.2891,21.2537,21.2714,720400.0
2014-08-12 13:55:00,24.04,24.04,24.03,24.04,499200.0,21.2714,21.2714,21.2625,21.2714,499200.0
2014-08-12 14:00:00,24.04,24.05,24.01,24.03,679200.0,21.2714,21.2802,21.2448,21.2625,679200.0
2014-08-12 14:05:00,24.03,24.03,23.99,23.99,1455600.0,21.2625,21.2625,21.2271,21.2271,1455600.0
2014-08-12 14:10:00,23.99,24.0,23.98,23.98,1008400.0,21.2271,21.236,21.2183,21.2183,1008400.0
2014-08-12 14:15:00,23.98,24.0,23.96,23.98,912400.0,21.2183,21.236,21.2006,21.2183,912400.0
2014-08-12 14:20:00,23.98,23.98,23.96,23.98,1019200.0,21.2183,21.2183,21.2006,21.2183,1019200.0
2014-08-12 14:25:00,23.98,24.0,23.96,23.97,1186800.0,21.2183,21.236,21.2006,21.2094,1186800.0
2014-08-12 14:30:00,23.97,23.97,23.9,23.93,3200400.0,21.2094,21.2094,21.1475,21.174,3200400.0
2014-08-12 14:35:00,23.93,23.95,23.93,23.95,1182800.0,21.174,21.1917,21.174,21.1917,1182800.0
2014-08-12 14:40:00,23.95,23.98,23.95,23.96,1057600.0,21.1917,21.2183,21.1917,21.2006,1057600.0
2014-08-12 14:45:00,23.96,23.96,23.93,23.95,829200.0,21.2006,21.2006,21.174,21.1917,829200.0
2014-08-12 14:50:00,23.95,23.96,23.94,23.95,842000.0,21.1917,21.2006,21.1829,21.1917,842000.0
2014-08-12 14:55:00,23.95,23.95,23.91,23.91,894400.0,21.1917,21.1917,21.1563,21.1563,894400.0
2014-08-12 15:00:00,23.91,23.93,23.91,23.93,994000.0,21.1563,21.174,21.1563,21.174,994000.0
2014-08-12 15:05:00,23.93,23.97,23.93,23.97,1300400.0,21.174,21.2094,21.174,21.2094,1300400.0
2014-08-12 15:10:00,23.97,23.97,23.95,23.95,924400.0,21.2094,21.2094,21.1917,21.1917,924400.0
2014-08-12 15:15:00,23.95,23.95,23.93,23.94,874800.0,21.1917,21.1917,21.174,21.1829,874800.0
2014-08-12 15:20:00,23.93,23.97,23.93,23.97,1000000.0,21.174,21.2094,21.174,21.2094,1000000.0
2014-08-12 15:25:00,23.97,23.98,23.96,23.98,1204800.0,21.2094,21.2183,21.2006,21.2183,1204800.0
2014-08-12 15:30:00,23.98,23.99,23.96,23.98,909600.0,21.2183,21.2271,21.2006,21.2183,909600.0
2014-08-12 15:35:00,23.97,24.03,23.97,24.03,2369600.0,21.2094,21.2625,21.2094,21.2625,2369600.0
2014-08-12 15:40:00,24.03,24.04,24.01,24.02,1886400.0,21.2625,21.2714,21.2448,21.2537,1886400.0
2014-08-12 15:45:00,24.02,24.04,24.02,24.04,1612000.0,21.2537,21.2714,21.2537,21.2714,1612000.0
2014-08-12 15:50:00,24.04,24.04,23.99,23.99,2694800.0,21.2714,21.2714,21.2271,21.2271,2694800.0
2014-08-12 15:55:00,23.99,24.03,23.99,23.99,3912000.0,21.2271,21.2625,21.2271,21.2271,3912000.0
2014-08-13 09:30:00,24.04,24.11,24.01,24.04,5270400.0,21.2714,21.3333,21.2448,21.2714,5270400.0
2014-08-13 09:35:00,24.04,24.08,24.04,24.08,1755200.0,21.2714,21.3068,21.2714,21.3068,1755200.0
2014-08-13 09:40:00,24.08,24.12,24.04,24.12,3280800.0,21.3068,21.3422,21.2714,21.3422,3280800.0
2014-08-13 09:45:00,24.12,24.13,24.07,24.09,3162800.0,21.3422,21.351,21.2979,21.3156,3162800.0
2014-08-13 09:50:00,24.08,24.1,24.07,24.08,1506400.0,21.3068,21.3245,21.2979,21.3068,1506400.0
2014-08-13 09:55:00,24.08,24.08,24.04,24.08,1748400.0,21.3068,21.3068,21.2714,21.3068,1748400.0
2014-08-13 10:00:00,24.08,24.11,24.08,24.11,1737200.0,21.3068,21.3333,21.3068,21.3333,1737200.0
2014-08-13 10:05:00,24.11,24.12,24.09,24.12,1568400.0,21.3333,21.3422,21.3156,21.3422,1568400.0
2014-08-13 10:10:00,24.12,24.13,24.1,24.11,2008400.0,21.3422,21.351,21.3245,21.3333,2008400.0
2014-08-13 10:15:00,24.11,24.14,24.11,24.14,2449200.0,21.3333,21.3598,21.3333,21.3598,2449200.0
2014-08-13 10:20:00,24.14,24.15,24.13,24.13,1765200.0,21.3598,21.3687,21.351,21.351,1765200.0
2014-08-13 10:25:00,24.14,24.16,24.14,24.16,2056000.0,21.3598,21.3775,21.3598,21.3775,2056000.0
2014-08-13 10:30:00,24.16,24.16,24.15,24.16,1393200.0,21.3775,21.3775,21.3687,21.3775,1393200.0
2014-08-13 10:35:00,24.16,24.17,24.15,24.17,1367200.0,21.3775,21.3864,21.3687,21.3864,1367200.0
2014-08-13 10:40:00,24.17,24.17,24.14,24.15,1325600.0,21.3864,21.3864,21.3598,21.3687,1325600.0
2014-08-13 10:45:00,24.16,24.16,24.15,24.15,1001600.0,21.3775,21.3775,21.3687,21.3687,1001600.0
2014-08-13 10:50:00,24.15,24.16,24.13,24.14,919200.0,21.3687,21.3775,21.351,21.3598,919200.0
2014-08-13 10:55:00,24.15,24.17,24.14,24.16,971600.0,21.3687,21.3864,21.3598,21.3775,971600.0
2014-08-13 11:00:00,24.16,24.2,24.16,24.19,2151600.0,21.3775,21.4129,21.3775,21.4041,2151600.0
2014-08-13 11:05:00,24.19,24.2,24.18,24.2,2040000.0,21.4041,21.4129,21.3952,21.4129,2040000.0
2014-08-13 11:10:00,24.2,24.21,24.18,24.2,1514800.0,21.4129,21.4218,21.3952,21.4129,1514800.0
2014-08-13 11:15:00,24.2,24.2,24.17,24.19,1504400.0,21.4129,21.4129,21.3864,21.4041,1504400.0
2014-08-13 11:20:00,24.19,24.21,24.19,24.21,1179600.0,21.4041,21.4218,21.4041,21.4218,1179600.0
2014-08-13 11:25:00,24.21,24.21,24.2,24.2,1351200.0,21.4218,21.4218,21.4129,21.4129,1351200.0
2014-08-13 11:30:00,24.2,24.23,24.2,24.22,1775200.0,21.4129,21.4395,21.4129,21.4306,1775200.0
2014-08-13 11:35:00,24.23,24.24,24.22,24.23,1788000.0,21.4395,21.4483,21.4306,21.4395,1788000.0
2014-08-13 11:40:00,24.23,24.23,24.2,24.2,1428800.0,21.4395,21.4395,21.4129,21.4129,1428800.0
2014-08-13 11:45:00,24.2,24.21,24.19,24.21,1043600.0,21.4129,21.4218,21.4041,21.4218,1043600.0
2014-08-13 11:50:00,24.21,24.21,24.2,24.21,626800.0,21.4218,21.4218,21.4129,21.4218,626800.0
2014-08-13 11:55:00,24.21,24.21,24.2,24.2,741200.0,21.4218,21.4218,21.4129,21.4129,741200.0
2014-08-13 12:00:00,24.2,24.21,24.19,24.2,774800.0,21.4129,21.4218,21.4041,21.4129,774800.0
2014-08-13 12:05:00,24.2,24.2,24.17,24.17,1271200.0,21.4129,21.4129,21.3864,21.3864,1271200.0
2014-08-13 12:10:00,24.17,24.2,24.17,24.19,809200.0,21.3864,21.4129,21.3864,21.4041,809200.0
2014-08-13 12:15:00,24.19,24.2,24.18,24.2,622800.0,21.4041,21.4129,21.3952,21.4129,622800.0
2014-08-13 12:20:00,24.2,24.21,24.18,24.21,739600.0,21.4129,21.4218,21.3952,21.4218,739600.0
2014-08-13 12:25:00,24.21,24.21,24.19,24.21,655600.0,21.4218,21.4218,21.4041,21.4218,655600.0
2014-08-13 12:30:00,24.2,24.21,24.2,24.2,422400.0,21.4129,21.4218,21.4129,21.4129,422400.0
2014-08-13 12:35:00,24.2,24.2,24.19,24.19,437200.0,21.4129,21.4129,21.4041,21.4041,437200.0
2014-08-13 12:40:00,24.19,24.19,24.18,24.19,523600.0,21.4041,21.4041,21.3952,21.4041,523600.0
2014-08-13 12:45:00,24.19,24.21,24.19,24.2,984400.0,21.4041,21.4218,21.4041,21.4129,984400.0
2014-08-13 12:50:00,24.2,24.21,24.2,24.2,653200.0,21.4129,21.4218,21.4129,21.4129,653200.0
2014-08-13 12:55:00,24.2,24.21,24.2,24.21,338400.0,21.4129,21.4218,21.4129,21.4218,338400.0
2014-08-13 13:00:00,24.21,24.21,24.2,24.21,367200.0,21.4218,21.4218,21.4129,21.4218,367200.0
2014-08-13 13:05:00,24.21,24.22,24.19,24.2,986000.0,21.4218,21.4306,21.4041,21.4129,986000.0
2014-08-13 13:10:00,24.2,24.23,24.2,24.22,728400.0,21.4129,21.4395,21.4129,21.4306,728400.0
2014-08-13 13:15:00,24.22,24.23,24.2,24.2,826800.0,21.4306,21.4395,21.4129,21.4129,826800.0
2014-08-13 13:20:00,24.2,24.22,24.2,24.21,552000.0,21.4129,21.4306,21.4129,21.4218,552000.0
2014-08-13 13:25:00,24.21,24.22,24.21,24.21,416400.0,21.4218,21.4306,21.4218,21.4218,416400.0
2014-08-13 13:30:00,24.21,24.23,24.21,24.22,599600.0,21.4218,21.4395,21.4218,21.4306,599600.0
2014-08-13 13:35:00,24.22,24.24,24.22,24.24,743200.0,21.4306,21.4483,21.4306,21.4483,743200.0
2014-08-13 13:40:00,24.24,24.24,24.23,24.23,874400.0,21.4483,21.4483,21.4395,21.4395,874400.0
2014-08-13 13:45:00,24.24,24.25,24.23,24.25,2250000.0,21.4483,21.4572,21.4395,21.4572,2250000.0
2014-08-13 13:50:00,24.25,24.27,24.25,24.27,1470400.0,21.4572,21.4749,21.4572,21.4749,1470400.0
2014-08-13 13:55:00,24.27,24.27,24.27,24.27,901200.0,21.4749,21.4749,21.4749,21.4749,901200.0
2014-08-13 14:00:00,24.27,24.28,24.25,24.26,2306000.0,21.4749,21.4837,21.4572,21.466,2306000.0
2014-08-13 14:05:00,24.26,24.27,24.22,24.23,1424000.0,21.466,21.4749,21.4306,21.4395,1424000.0
2014-08-13 14:10:00,24.23,24.24,24.22,24.24,1108800.0,21.4395,21.4483,21.4306,21.4483,1108800.0
2014-08-13 14:15:00,24.24,24.27,24.24,24.26,1230800.0,21.4483,21.4749,21.4483,21.466,1230800.0
2014-08-13 14:20:00,24.26,24.28,24.25,24.27,1190800.0,21.466,21.4837,21.4572,21.4749,1190800.0
2014-08-13 14:25:00,24.27,24.28,24.25,24.27,1135200.0,21.4749,21.4837,21.4572,21.4749,1135200.0
2014-08-13 14:30:00,24.27,24.27,24.24,24.25,663600.0,21.4749,21.4749,21.4483,21.4572,663600.0
2014-08-13 14:35:00,24.25,24.28,24.25,24.27,656400.0,21.4572,21.4837,21.4572,21.4749,656400.0
2014-08-13 14:40:00,24.27,24.27,24.26,24.27,596800.0,21.4749,21.4749,21.466,21.4749,596800.0
2014-08-13 14:45:00,24.27,24.27,24.26,24.26,779200.0,21.4749,21.4749,21.466,21.466,779200.0
2014-08-13 14:50:00,24.26,24.27,24.24,24.25,917200.0,21.466,21.4749,21.4483,21.4572,917200.0
2014-08-13 14:55:00,24.25,24.27,24.25,24.27,641600.0,21.4572,21.4749,21.4572,21.4749,641600.0
2014-08-13 15:00:00,24.27,24.27,24.25,24.25,956800.0,21.4749,21.4749,21.4572,21.4572,956800.0
2014-08-13 15:05:00,24.25,24.26,24.24,24.25,713200.0,21.4572,21.466,21.4483,21.4572,713200.0
2014-08-13 15:10:00,24.25,24.26,24.24,24.25,923600.0,21.4572,21.466,21.4483,21.4572,923600.0
2014-08-13 15:15:00,24.25,24.27,24.25,24.25,1229200.0,21.4572,21.4749,21.4572,21.4572,1229200.0
2014-08-13 15:20:00,24.25,24.28,24.25,24.28,1830400.0,21.4572,21.4837,21.4572,21.4837,1830400.0
2014-08-13 15:25:00,24.28,24.3,24.28,24.29,2246800.0,21.4837,21.5014,21.4837,21.4926,2246800.0
2014-08-13 15:30:00,24.29,24.3,24.28,24.3,1371600.0,21.4926,21.5014,21.4837,21.5014,1371600.0
2014-08-13 15:35:00,24.3,24.3,24.29,24.3,1071200.0,21.5014,21.5014,21.4926,21.5014,1071200.0
2014-08-13 15:40:00,24.29,24.3,24.28,24.29,1388800.0,21.4926,21.5014,21.4837,21.4926,1388800.0
2014-08-13 15:45:00,24.29,24.29,24.27,24.28,2239200.0,21.4926,21.4926,21.4749,21.4837,2239200.0
2014-08-13 15:50:00,24.28,24.3,24.28,24.29,3557200.0,21.4837,21.5014,21.4837,21.4926,3557200.0
2014-08-13 15:55:00,24.29,24.31,24.28,24.31,6656000.0,21.4926,21.5103,21.4837,21.5103,6656000.0
2014-08-14 09:30:00,24.33,24.36,24.3,24.33,5825600.0,21.528,21.5545,21.5014,21.528,5825600.0
2014-08-14 09:35:00,24.33,24.36,24.31,24.32,2970400.0,21.528,21.5545,21.5103,21.5191,2970400.0
2014-08-14 09:40:00,24.31,24.33,24.28,24.31,3321200.0,21.5103,21.528,21.4837,21.5103,3321200.0
2014-08-14 09:45:00,24.3,24.31,24.23,24.24,2989600.0,21.5014,21.5103,21.4395,21.4483,2989600.0
2014-08-14 09:50:00,24.25,24.25,24.2,24.23,2977600.0,21.4572,21.4572,21.4129,21.4395,2977600.0
2014-08-14 09:55:00,24.22,24.3,24.22,24.28,2876800.0,21.4306,21.5014,21.4306,21.4837,2876800.0
2014-08-14 10:00:00,24.28,24.3,24.25,24.3,2164000.0,21.4837,21.5014,21.4572,21.5014,2164000.0
2014-08-14 10:05:00,24.3,24.33,24.27,24.28,2363200.0,21.5014,21.528,21.4749,21.4837,2363200.0
2014-08-14 10:10:00,24.28,24.29,24.24,24.26,1944000.0,21.4837,21.4926,21.4483,21.466,1944000.0
2014-08-14 10:15:00,24.26,24.33,24.25,24.32,3196000.0,21.466,21.528,21.4572,21.5191,3196000.0
2014-08-14 10:20:00,24.32,24.33,24.3,24.32,1586400.0,21.5191,21.528,21.5014,21.5191,1586400.0
2014-08-14 10:25:00,24.32,24.33,24.31,24.31,1130000.0,21.5191,21.528,21.5103,21.5103,1130000.0
2014-08-14 10:30:00,24.32,24.33,24.3,24.32,1357200.0,21.5191,21.528,21.5014,21.5191,1357200.0
2014-08-14 10:35:00,24.32,24.34,24.31,24.33,1873200.0,21.5191,21.5368,21.5103,21.528,1873200.0
2014-08-14 10:40:00,24.33,24.35,24.32,24.34,1555600.0,21.528,21.5457,21.5191,21.5368,1555600.0
2014-08-14 10:45:00,24.34,24.36,24.33,24.36,1633200.0,21.5368,21.5545,21.528,21.5545,1633200.0
2014-08-14 10:50:00,24.36,24.39,24.35,24.36,2383600.0,21.5545,21.5811,21.5457,21.5545,2383600.0
2014-08-14 10:55:00,24.36,24.37,24.36,24.36,963600.0,21.5545,21.5634,21.5545,21.5545,963600.0
2014-08-14 11:00:00,24.36,24.39,24.35,24.37,981600.0,21.5545,21.5811,21.5457,21.5634,981600.0
2014-08-14 11:05:00,24.37,24.38,24.34,24.35,1062400.0,21.5634,21.5722,21.5368,21.5457,1062400.0
2014-08-14 11:10:00,24.35,24.36,24.35,24.35,774000.0,21.5457,21.5545,21.5457,21.5457,774000.0
2014-08-14 11:15:00,24.35,24.36,24.34,24.35,891200.0,21.5457,21.5545,21.5368,21.5457,891200.0
2014-08-14 11:20:00,24.35,24.36,24.35,24.36,665600.0,21.5457,21.5545,21.5457,21.5545,665600.0
2014-08-14 11:25:00,24.36,24.36,24.33,24.34,1155600.0,21.5545,21.5545,21.528,21.5368,1155600.0
2014-08-14 11:30:00,24.34,24.34,24.29,24.29,1528400.0,21.5368,21.5368,21.4926,21.4926,1528400.0
2014-08-14 11:35:00,24.29,24.32,24.28,24.31,1636800.0,21.4926,21.5191,21.4837,21.5103,1636800.0
2014-08-14 11:40:00,24.31,24.32,24.29,24.3,982000.0,21.5103,21.5191,21.4926,21.5014,982000.0
2014-08-14 11:45:00,24.3,24.31,24.29,24.31,848400.0,21.5014,21.5103,21.4926,21.5103,848400.0
2014-08-14 11:50:00,24.3,24.31,24.28,24.3,1159600.0,21.5014,21.5103,21.4837,21.5014,1159600.0
2014-08-14 11:55:00,24.3,24.33,24.3,24.33,962400.0,21.5014,21.528,21.5014,21.528,962400.0
2014-08-14 12:00:00,24.33,24.34,24.32,24.34,814400.0,21.528,21.5368,21.5191,21.5368,814400.0
2014-08-14 12:05:00,24.34,24.35,24.33,24.33,619200.0,21.5368,21.5457,21.528,21.528,619200.0
2014-08-14 12:10:00,24.33,24.34,24.32,24.34,455200.0,21.528,21.5368,21.5191,21.5368,455200.0
2014-08-14 12:15:00,24.33,24.34,24.32,24.33,531200.0,21.528,21.5368,21.5191,21.528,531200.0
2014-08-14 12:20:00,24.33,24.33,24.32,24.32,438800.0,21.528,21.528,21.5191,21.5191,438800.0
2014-08-14 12:25:00,24.32,24.32,24.31,24.31,852800.0,21.5191,21.5191,21.5103,21.5103,852800.0
2014-08-14 12:30:00,24.31,24.33,24.31,24.32,502800.0,21.5103,21.528,21.5103,21.5191,502800.0
2014-08-14 12:35:00,24.32,24.34,24.32,24.34,522000.0,21.5191,21.5368,21.5191,21.5368,522000.0
2014-08-14 12:40:00,24.34,24.35,24.32,24.33,514000.0,21.5368,21.5457,21.5191,21.528,514000.0
2014-08-14 12:45:00,24.33,24.34,24.33,24.34,513600.0,21.528,21.5368,21.528,21.5368,513600.0
2014-08-14 12:50:00,24.33,24.35,24.33,24.34,896000.0,21.528,21.5457,21.528,21.5368,896000.0
2014-08-14 12:55:00,24.33,24.34,24.32,24.33,893200.0,21.528,21.5368,21.5191,21.528,893200.0
2014-08-14 13:00:00,24.33,24.33,24.31,24.33,712800.0,21.528,21.528,21.5103,21.528,712800.0
2014-08-14 13:05:00,24.33,24.34,24.32,24.34,550800.0,21.528,21.5368,21.5191,21.5368,550800.0
2014-08-14 13:10:00,24.34,24.36,24.33,24.36,1361200.0,21.5368,21.5545,21.528,21.5545,1361200.0
2014-08-14 13:15:00,24.36,24.38,24.36,24.38,1408000.0,21.5545,21.5722,21.5545,21.5722,1408000.0
2014-08-14 13:20:00,24.38,24.38,24.36,24.37,1205600.0,21.5722,21.5722,21.5545,21.5634,1205600.0
2014-08-14 13:25:00,24.37,24.37,24.36,24.37,525200.0,21.5634,21.5634,21.5545,21.5634,525200.0
2014-08-14 13:30:00,24.37,24.37,24.36,24.37,472000.0,21.5634,21.5634,21.5545,21.5634,472000.0
2014-08-14 13:35:00,24.37,24.37,24.36,24.36,557600.0,21.5634,21.5634,21.5545,21.5545,557600.0
2014-08-14 13:40:00,24.36,24.37,24.35,24.37,577200.0,21.5545,21.5634,21.5457,21.5634,577200.0
2014-08-14 13:45:00,24.37,24.37,24.36,24.37,554400.0,21.5634,21.5634,21.5545,21.5634,554400.0
2014-08-14 13:50:00,24.37,24.38,24.36,24.38,707600.0,21.5634,21.5722,21.5545,21.5722,707600.0
2014-08-14 13:55:00,24.38,24.39,24.38,24.39,921200.0,21.5722,21.5811,21.5722,21.5811,921200.0
2014-08-14 14:00:00,24.39,24.39,24.37,24.37,626800.0,21.5811,21.5811,21.5634,21.5634,626800.0
2014-08-14 14:05:00,24.37,24.39,24.37,24.38,564400.0,21.5634,21.5811,21.5634,21.5722,564400.0
2014-08-14 14:10:00,24.38,24.39,24.38,24.39,471200.0,21.5722,21.5811,21.5722,21.5811,471200.0
2014-08-14 14:15:00,24.39,24.39,24.35,24.36,1040800.0,21.5811,21.5811,21.5457,21.5545,1040800.0
2014-08-14 14:20:00,24.36,24.36,24.33,24.36,1042000.0,21.5545,21.5545,21.528,21.5545,1042000.0
2014-08-14 14:25:00,24.36,24.37,24.36,24.36,673200.0,21.5545,21.5634,21.5545,21.5545,673200.0
2014-08-14 14:30:00,24.36,24.39,24.36,24.39,883600.0,21.5545,21.5811,21.5545,21.5811,883600.0
2014-08-14 14:35:00,24.38,24.39,24.36,24.37,892400.0,21.5722,21.5811,21.5545,21.5634,892400.0
2014-08-14 14:40:00,24.36,24.38,24.36,24.36,640800.0,21.5545,21.5722,21.5545,21.5545,640800.0
2014-08-14 14:45:00,24.36,24.38,24.36,24.36,613200.0,21.5545,21.5722,21.5545,21.5545,613200.0
2014-08-14 14:50:00,24.36,24.38,24.36,24.38,793600.0,21.5545,21.5722,21.5545,21.5722,793600.0
2014-08-14 14:55:00,24.38,24.39,24.37,24.37,550800.0,21.5722,21.5811,21.5634,21.5634,550800.0
2014-08-14 15:00:00,24.37,24.39,24.37,24.38,769200.0,21.5634,21.5811,21.5634,21.5722,769200.0
2014-08-14 15:05:00,24.38,24.39,24.36,24.37,907600.0,21.5722,21.5811,21.5545,21.5634,907600.0
2014-08-14 15:10:00,24.37,24.37,24.35,24.36,895600.0,21.5634,21.5634,21.5457,21.5545,895600.0
2014-08-14 15:15:00,24.36,24.36,24.35,24.36,1044800.0,21.5545,21.5545,21.5457,21.5545,1044800.0
2014-08-14 15:20:00,24.36,24.37,24.36,24.36,731200.0,21.5545,21.5634,21.5545,21.5545,731200.0
2014-08-14 15:25:00,24.37,24.39,24.36,24.39,1306000.0,21.5634,21.5811,21.5545,21.5811,1306000.0
2014-08-14 15:30:00,24.39,24.39,24.38,24.39,1214400.0,21.5811,21.5811,21.5722,21.5811,1214400.0
2014-08-14 15:35:00,24.38,24.39,24.36,24.37,1120400.0,21.5722,21.5811,21.5545,21.5634,1120400.0
2014-08-14 15:40:00,24.36,24.38,24.36,24.37,1175200.0,21.5545,21.5722,21.5545,21.5634,1175200.0
2014-08-14 15:45:00,24.37,24.39,24.36,24.39,1556000.0,21.5634,21.5811,21.5545,21.5811,1556000.0
2014-08-14 15:50:00,24.39,24.39,24.36,24.37,1656000.0,21.5811,21.5811,21.5545,21.5634,1656000.0
2014-08-14 15:55:00,24.37,24.38,24.36,24.38,3523600.0,21.5634,21.5722,21.5545,21.5722,3523600.0
2014-08-15 09:30:00,24.47,24.5,24.41,24.43,25956400.0,21.6518,21.6784,21.5988,21.6165,25956400.0
2014-08-15 09:35:00,24.43,24.45,24.4,24.41,3171600.0,21.6165,21.6341,21.5899,21.5988,3171600.0
2014-08-15 09:40:00,24.41,24.43,24.36,24.39,3590000.0,21.5988,21.6165,21.5545,21.5811,3590000.0
2014-08-15 09:45:00,24.38,24.42,24.38,24.41,2074400.0,21.5722,21.6076,21.5722,21.5988,2074400.0
2014-08-15 09:50:00,24.41,24.44,24.4,24.44,1669600.0,21.5988,21.6253,21.5899,21.6253,1669600.0
2014-08-15 09:55:00,24.44,24.45,24.42,24.45,1596000.0,21.6253,21.6341,21.6076,21.6341,1596000.0
2014-08-15 10:00:00,24.45,24.47,24.44,24.47,2323200.0,21.6341,21.6518,21.6253,21.6518,2323200.0
2014-08-15 10:05:00,24.47,24.5,24.46,24.47,5459200.0,21.6518,21.6784,21.643,21.6518,5459200.0
2014-08-15 10:10:00,24.47,24.51,24.47,24.51,2658800.0,21.6518,21.6872,21.6518,21.6872,2658800.0
2014-08-15 10:15:00,24.51,24.51,24.43,24.5,2767200.0,21.6872,21.6872,21.6165,21.6784,2767200.0
2014-08-15 10:20:00,24.5,24.52,24.49,24.5,2647200.0,21.6784,21.6961,21.6695,21.6784,2647200.0
2014-08-15 10:25:00,24.5,24.55,24.5,24.54,2533200.0,21.6784,21.7226,21.6784,21.7138,2533200.0
2014-08-15 10:30:00,24.55,24.55,24.51,24.52,2083600.0,21.7226,21.7226,21.6872,21.6961,2083600.0
2014-08-15 10:35:00,24.52,24.53,24.5,24.53,1973600.0,21.6961,21.7049,21.6784,21.7049,1973600.0
2014-08-15 10:40:00,24.52,24.53,24.47,24.48,2929200.0,21.6961,21.7049,21.6518,21.6607,2929200.0
2014-08-15 10:45:00,24.47,24.5,24.45,24.47,2839600.0,21.6518,21.6784,21.6341,21.6518,2839600.0
2014-08-15 10:50:00,24.47,24.49,24.39,24.4,4197600.0,21.6518,21.6695,21.5811,21.5899,4197600.0
2014-08-15 10:55:00,24.4,24.4,24.34,24.4,5851600.0,21.5899,21.5899,21.5368,21.5899,5851600.0
2014-08-15 11:00:00,24.4,24.43,24.38,24.4,3003600.0,21.5899,21.6165,21.5722,21.5899,3003600.0
2014-08-15 11:05:00,24.4,24.42,24.38,24.4,2488800.0,21.5899,21.6076,21.5722,21.5899,2488800.0
2014-08-15 11:10:00,24.4,24.46,24.4,24.43,2345200.0,21.5899,21.643,21.5899,21.6165,2345200.0
2014-08-15 11:15:00,24.43,24.45,24.39,24.4,1541600.0,21.6165,21.6341,21.5811,21.5899,1541600.0
2014-08-15 11:20:00,24.4,24.41,24.36,24.39,2084400.0,21.5899,21.5988,21.5545,21.5811,2084400.0
2014-08-15 11:25:00,24.39,24.39,24.34,24.36,2339200.0,21.5811,21.5811,21.5368,21.5545,2339200.0
2014-08-15 11:30:00,24.36,24.36,24.25,24.27,3996400.0,21.5545,21.5545,21.4572,21.4749,3996400.0
2014-08-15 11:35:00,24.26,24.3,24.25,24.3,3658000.0,21.466,21.5014,21.4572,21.5014,3658000.0
2014-08-15 11:40:00,24.3,24.34,24.29,24.34,2489200.0,21.5014,21.5368,21.4926,21.5368,2489200.0
2014-08-15 11:45:00,24.34,24.35,24.31,24.32,1754400.0,21.5368,21.5457,21.5103,21.5191,1754400.0
2014-08-15 11:50:00,24.32,24.32,24.24,24.25,3999200.0,21.5191,21.5191,21.4483,21.4572,3999200.0
2014-08-15 11:55:00,24.25,24.28,24.22,24.28,3575600.0,21.4572,21.4837,21.4306,21.4837,3575600.0
2014-08-15 12:00:00,24.28,24.29,24.24,24.28,2060800.0,21.4837,21.4926,21.4483,21.4837,2060800.0
2014-08-15 12:05:00,24.28,24.31,24.28,24.3,1108400.0,21.4837,21.5103,21.4837,21.5014,1108400.0
2014-08-15 12:10:00,24.3,24.3,24.27,24.28,949200.0,21.5014,21.5014,21.4749,21.4837,949200.0
2014-08-15 12:15:00,24.28,24.29,24.24,24.27,1346000.0,21.4837,21.4926,21.4483,21.4749,1346000.0
2014-08-15 12:20:00,24.27,24.3,24.25,24.3,1228400.0,21.4749,21.5014,21.4572,21.5014,1228400.0
2014-08-15 12:25:00,24.3,24.31,24.27,24.29,1618000.0,21.5014,21.5103,21.4749,21.4926,1618000.0
2014-08-15 12:30:00,24.3,24.31,24.27,24.28,1076400.0,21.5014,21.5103,21.4749,21.4837,1076400.0
2014-08-15 12:35:00,24.29,24.32,24.28,24.32,1131600.0,21.4926,21.5191,21.4837,21.5191,1131600.0
2014-08-15 12:40:00,24.32,24.37,24.32,24.37,1946800.0,21.5191,21.5634,21.5191,21.5634,1946800.0
2014-08-15 12:45:00,24.37,24.37,24.34,24.34,894000.0,21.5634,21.5634,21.5368,21.5368,894000.0
2014-08-15 12:50:00,24.34,24.35,24.32,24.33,878400.0,21.5368,21.5457,21.5191,21.528,878400.0
2014-08-15 12:55:00,24.33,24.35,24.33,24.34,551200.0,21.528,21.5457,21.528,21.5368,551200.0
2014-08-15 13:00:00,24.34,24.34,24.3,24.31,714400.0,21.5368,21.5368,21.5014,21.5103,714400.0
2014-08-15 13:05:00,24.31,24.35,24.31,24.34,859600.0,21.5103,21.5457,21.5103,21.5368,859600.0
2014-08-15 13:10:00,24.34,24.35,24.33,24.35,835600.0,21.5368,21.5457,21.528,21.5457,835600.0
2014-08-15 13:15:00,24.35,24.36,24.34,24.36,1050400.0,21.5457,21.5545,21.5368,21.5545,1050400.0
2014-08-15 13:20:00,24.36,24.38,24.36,24.37,1180400.0,21.5545,21.5722,21.5545,21.5634,1180400.0
2014-08-15 13:25:00,24.37,24.38,24.36,24.38,523200.0,21.5634,21.5722,21.5545,21.5722,523200.0
2014-08-15 13:30:00,24.37,24.38,24.36,24.36,686000.0,21.5634,21.5722,21.5545,21.5545,686000.0
2014-08-15 13:35:00,24.36,24.38,24.36,24.37,737200.0,21.5545,21.5722,21.5545,21.5634,737200.0
2014-08-15 13:40:00,24.37,24.39,24.36,24.39,944400.0,21.5634,21.5811,21.5545,21.5811,944400.0
2014-08-15 13:45:00,24.39,24.39,24.38,24.39,907200.0,21.5811,21.5811,21.5722,21.5811,907200.0
2014-08-15 13:50:00,24.39,24.39,24.33,24.35,1053200.0,21.5811,21.5811,21.528,21.5457,1053200.0
2014-08-15 13:55:00,24.35,24.36,24.34,24.35,913600.0,21.5457,21.5545,21.5368,21.5457,913600.0
2014-08-15 14:00:00,24.35,24.38,24.35,24.35,991600.0,21.5457,21.5722,21.5457,21.5457,991600.0
2014-08-15 14:05:00,24.35,24.37,24.35,24.35,608800.0,21.5457,21.5634,21.5457,21.5457,608800.0
2014-08-15 14:10:00,24.35,24.36,24.34,24.35,2062800.0,21.5457,21.5545,21.5368,21.5457,2062800.0
2014-08-15 14:15:00,24.35,24.37,24.34,24.36,957200.0,21.5457,21.5634,21.5368,21.5545,957200.0
2014-08-15 14:20:00,24.36,24.4,24.36,24.39,1358400.0,21.5545,21.5899,21.5545,21.5811,1358400.0
2014-08-15 14:25:00,24.4,24.42,24.39,24.42,1698400.0,21.5899,21.6076,21.5811,21.6076,1698400.0
2014-08-15 14:30:00,24.42,24.43,24.41,24.41,1606000.0,21.6076,21.6165,21.5988,21.5988,1606000.0
2014-08-15 14:35:00,24.41,24.43,24.41,24.42,880400.0,21.5988,21.6165,21.5988,21.6076,880400.0
2014-08-15 14:40:00,24.42,24.44,24.42,24.43,1698800.0,21.6076,21.6253,21.6076,21.6165,1698800.0
2014-08-15 14:45:00,24.43,24.43,24.42,24.42,898800.0,21.6165,21.6165,21.6076,21.6076,898800.0
2014-08-15 14:50:00,24.42,24.43,24.41,24.42,908000.0,21.6076,21.6165,21.5988,21.6076,908000.0
2014-08-15 14:55:00,24.42,24.43,24.42,24.42,633200.0,21.6076,21.6165,21.6076,21.6076,633200.0
2014-08-15 15:00:00,24.42,24.43,24.39,24.4,1327600.0,21.6076,21.6165,21.5811,21.5899,1327600.0
2014-08-15 15:05:00,24.4,24.42,24.38,24.41,1194400.0,21.5899,21.6076,21.5722,21.5988,1194400.0
2014-08-15 15:10:00,24.41,24.41,24.39,24.4,804800.0,21.5988,21.5988,21.5811,21.5899,804800.0
2014-08-15 15:15:00,24.4,24.4,24.39,24.4,1050400.0,21.5899,21.5899,21.5811,21.5899,1050400.0
2014-08-15 15:20:00,24.4,24.41,24.39,24.4,827200.0,21.5899,21.5988,21.5811,21.5899,827200.0
2014-08-15 15:25:00,24.4,24.42,24.4,24.42,1014000.0,21.5899,21.6076,21.5899,21.6076,1014000.0
2014-08-15 15:30:00,24.42,24.45,24.41,24.44,2422000.0,21.6076,21.6341,21.5988,21.6253,2422000.0
2014-08-15 15:35:00,24.44,24.46,24.44,24.45,1748800.0,21.6253,21.643,21.6253,21.6341,1748800.0
2014-08-15 15:40:00,24.45,24.48,24.45,24.47,2332000.0,21.6341,21.6607,21.6341,21.6518,2332000.0
2014-08-15 15:45:00,24.47,24.48,24.46,24.48,2183200.0,21.6518,21.6607,21.643,21.6607,2183200.0
2014-08-15 15:50:00,24.47,24.5,24.47,24.49,3922400.0,21.6518,21.6784,21.6518,21.6695,3922400.0
2014-08-15 15:55:00,24.49,24.5,24.48,24.5,6944400.0,21.6695,21.6784,21.6607,21.6784,6944400.0
2014-08-18 09:30:00,24.62,24.63,24.56,24.57,9077200.0,21.7846,21.7934,21.7315,21.7403,9077200.0
2014-08-18 09:35:00,24.57,24.62,24.5,24.53,7524400.0,21.7403,21.7846,21.6784,21.7049,7524400.0
2014-08-18 09:40:00,24.53,24.6,24.53,24.57,3701200.0,21.7049,21.7669,21.7049,21.7403,3701200.0
2014-08-18 09:45:00,24.57,24.61,24.56,24.6,2858000.0,21.7403,21.7757,21.7315,21.7669,2858000.0
2014-08-18 09:50:00,24.6,24.67,24.6,24.67,4417200.0,21.7669,21.8288,21.7669,21.8288,4417200.0
2014-08-18 09:55:00,24.67,24.68,24.65,24.68,2858400.0,21.8288,21.8377,21.8111,21.8377,2858400.0
2014-08-18 10:00:00,24.68,24.71,24.68,24.69,3066400.0,21.8377,21.8642,21.8377,21.8465,3066400.0
2014-08-18 10:05:00,24.69,24.69,24.64,24.67,3473600.0,21.8465,21.8465,21.8023,21.8288,3473600.0
2014-08-18 10:10:00,24.67,24.7,24.67,24.7,1888400.0,21.8288,21.8554,21.8288,21.8554,1888400.0
2014-08-18 10:15:00,24.7,24.71,24.68,24.69,2490400.0,21.8554,21.8642,21.8377,21.8465,2490400.0
2014-08-18 10:20:00,24.68,24.71,24.68,24.71,1434800.0,21.8377,21.8642,21.8377,21.8642,1434800.0
2014-08-18 10:25:00,24.71,24.72,24.69,24.7,2166400.0,21.8642,21.8731,21.8465,21.8554,2166400.0
2014-08-18 10:30:00,24.7,24.7,24.68,24.69,1439200.0,21.8554,21.8554,21.8377,21.8465,1439200.0
2014-08-18 10:35:00,24.69,24.72,24.69,24.72,1595200.0,21.8465,21.8731,21.8465,21.8731,1595200.0
2014-08-18 10:40:00,24.72,24.74,24.72,24.73,1931600.0,21.8731,21.8907,21.8731,21.8819,1931600.0
2014-08-18 10:45:00,24.73,24.74,24.69,24.7,1528400.0,21.8819,21.8907,21.8465,21.8554,1528400.0
2014-08-18 10:50:00,24.69,24.73,24.69,24.72,1292800.0,21.8465,21.8819,21.8465,21.8731,1292800.0
2014-08-18 10:55:00,24.72,24.75,24.72,24.75,1963200.0,21.8731,21.8996,21.8731,21.8996,1963200.0
2014-08-18 11:00:00,24.75,24.75,24.73,24.74,1730000.0,21.8996,21.8996,21.8819,21.8907,1730000.0
2014-08-18 11:05:00,24.74,24.75,24.74,24.75,1384400.0,21.8907,21.8996,21.8907,21.8996,1384400.0
2014-08-18 11:10:00,24.75,24.75,24.73,24.74,1381600.0,21.8996,21.8996,21.8819,21.8907,1381600.0
2014-08-18 11:15:00,24.74,24.75,24.73,24.73,1150800.0,21.8907,21.8996,21.8819,21.8819,1150800.0
2014-08-18 11:20:00,24.73,24.76,24.72,24.75,3676000.0,21.8819,21.9084,21.8731,21.8996,3676000.0
2014-08-18 11:25:00,24.75,24.78,24.74,24.77,2230000.0,21.8996,21.9261,21.8907,21.9173,2230000.0
2014-08-18 11:30:00,24.77,24.78,24.75,24.75,1632400.0,21.9173,21.9261,21.8996,21.8996,1632400.0
2014-08-18 11:35:00,24.75,24.77,24.75,24.76,2190000.0,21.8996,21.9173,21.8996,21.9084,2190000.0
2014-08-18 11:40:00,24.76,24.78,24.76,24.77,1919200.0,21.9084,21.9261,21.9084,21.9173,1919200.0
2014-08-18 11:45:00,24.77,24.78,24.75,24.76,1452800.0,21.9173,21.9261,21.8996,21.9084,1452800.0
2014-08-18 11:50:00,24.76,24.78,24.56,24.75,2896000.0,21.9084,21.9261,21.7315,21.8996,2896000.0
2014-08-18 11:55:00,24.75,24.75,24.74,24.74,956400.0,21.8996,21.8996,21.8907,21.8907,956400.0
2014-08-18 12:00:00,24.74,24.74,24.72,24.73,1563200.0,21.8907,21.8907,21.8731,21.8819,1563200.0
2014-08-18 12:05:00,24.74,24.76,24.73,24.76,1238400.0,21.8907,21.9084,21.8819,21.9084,1238400.0
2014-08-18 12:10:00,24.76,24.77,24.75,24.75,1098800.0,21.9084,21.9173,21.8996,21.8996,1098800.0
2014-08-18 12:15:00,24.75,24.77,24.75,24.76,1057200.0,21.8996,21.9173,21.8996,21.9084,1057200.0
2014-08-18 12:20:00,24.76,24.77,24.74,24.74,1446800.0,21.9084,21.9173,21.8907,21.8907,1446800.0
2014-08-18 12:25:00,24.74,24.75,24.74,24.74,1185600.0,21.8907,21.8996,21.8907,21.8907,1185600.0
2014-08-18 12:30:00,24.74,24.76,24.74,24.76,937200.0,21.8907,21.9084,21.8907,21.9084,937200.0
2014-08-18 12:35:00,24.76,24.76,24.75,24.75,708400.0,21.9084,21.9084,21.8996,21.8996,708400.0
2014-08-18 12:40:00,24.75,24.75,24.73,24.74,1192400.0,21.8996,21.8996,21.8819,21.8907,1192400.0
2014-08-18 12:45:00,24.74,24.75,24.73,24.75,774000.0,21.8907,21.8996,21.8819,21.8996,774000.0
2014-08-18 12:50:00,24.75,24.76,24.75,24.76,827200.0,21.8996,21.9084,21.8996,21.9084,827200.0
2014-08-18 12:55:00,24.76,24.77,24.76,24.77,1750800.0,21.9084,21.9173,21.9084,21.9173,1750800.0
2014-08-18 13:00:00,24.77,24.78,24.77,24.78,1739200.0,21.9173,21.9261,21.9173,21.9261,1739200.0
2014-08-18 13:05:00,24.78,24.78,24.76,24.78,996000.0,21.9261,21.9261,21.9084,21.9261,996000.0
2014-08-18 13:10:00,24.78,24.8,24.78,24.79,1868800.0,21.9261,21.9438,21.9261,21.935,1868800.0
2014-08-18 13:15:00,24.79,24.8,24.79,24.8,1305200.0,21.935,21.9438,21.935,21.9438,1305200.0
2014-08-18 13:20:00,24.8,24.8,24.79,24.79,1109600.0,21.9438,21.9438,21.935,21.935,1109600.0
2014-08-18 13:25:00,24.79,24.8,24.78,24.79,931200.0,21.935,21.9438,21.9261,21.935,931200.0
2014-08-18 13:30:00,24.79,24.8,24.79,24.8,841200.0,21.935,21.9438,21.935,21.9438,841200.0
2014-08-18 13:35:00,24.8,24.8,24.8,24.8,1188000.0,21.9438,21.9438,21.9438,21.9438,1188000.0
2014-08-18 13:40:00,24.8,24.81,24.8,24.81,1422000.0,21.9438,21.9527,21.9438,21.9527,1422000.0
2014-08-18 13:45:00,24.81,24.83,24.81,24.82,2265600.0,21.9527,21.9704,21.9527,21.9615,2265600.0
2014-08-18 13:50:00,24.82,24.84,24.82,24.83,2416400.0,21.9615,21.9792,21.9615,21.9704,2416400.0
2014-08-18 13:55:00,24.83,24.83,24.81,24.82,1586000.0,21.9704,21.9704,21.9527,21.9615,1586000.0
2014-08-18 14:00:00,24.82,24.83,24.81,24.81,994400.0,21.9615,21.9704,21.9527,21.9527,994400.0
2014-08-18 14:05:00,24.81,24.81,24.78,24.78,2019600.0,21.9527,21.9527,21.9261,21.9261,2019600.0
2014-08-18 14:10:00,24.78,24.81,24.78,24.8,1775200.0,21.9261,21.9527,21.9261,21.9438,1775200.0
2014-08-18 14:15:00,24.8,24.8,24.78,24.79,1002000.0,21.9438,21.9438,21.9261,21.935,1002000.0
2014-08-18 14:20:00,24.79,24.83,24.78,24.83,2703200.0,21.935,21.9704,21.9261,21.9704,2703200.0
2014-08-18 14:25:00,24.83,24.84,24.8,24.81,1510400.0,21.9704,21.9792,21.9438,21.9527,1510400.0
2014-08-18 14:30:00,24.81,24.82,24.81,24.81,1010000.0,21.9527,21.9615,21.9527,21.9527,1010000.0
2014-08-18 14:35:00,24.81,24.81,24.79,24.8,1738400.0,21.9527,21.9527,21.935,21.9438,1738400.0
2014-08-18 14:40:00,24.8,24.81,24.79,24.81,1239200.0,21.9438,21.9527,21.935,21.9527,1239200.0
2014-08-18 14:45:00,24.81,24.81,24.77,24.79,1591600.0,21.9527,21.9527,21.9173,21.935,1591600.0
2014-08-18 14:50:00,24.79,24.8,24.78,24.8,776000.0,21.935,21.9438,21.9261,21.9438,776000.0
2014-08-18 14:55:00,24.8,24.8,24.79,24.8,970400.0,21.9438,21.9438,21.935,21.9438,970400.0
2014-08-18 15:00:00,24.8,24.81,24.79,24.81,1240400.0,21.9438,21.9527,21.935,21.9527,1240400.0
2014-08-18 15:05:00,24.81,24.81,24.8,24.8,904000.0,21.9527,21.9527,21.9438,21.9438,904000.0
2014-08-18 15:10:00,24.8,24.81,24.79,24.8,1166400.0,21.9438,21.9527,21.935,21.9438,1166400.0
2014-08-18 15:15:00,24.79,24.81,24.79,24.81,1039600.0,21.935,21.9527,21.935,21.9527,1039600.0
2014-08-18 15:20:00,24.81,24.81,24.8,24.81,1490400.0,21.9527,21.9527,21.9438,21.9527,1490400.0
2014-08-18 15:25:00,24.81,24.81,24.79,24.8,1422800.0,21.9527,21.9527,21.935,21.9438,1422800.0
2014-08-18 15:30:00,24.79,24.8,24.78,24.79,1476400.0,21.935,21.9438,21.9261,21.935,1476400.0
2014-08-18 15:35:00,24.79,24.79,24.78,24.78,1640400.0,21.935,21.935,21.9261,21.9261,1640400.0
2014-08-18 15:40:00,24.78,24.79,24.77,24.78,2016800.0,21.9261,21.935,21.9173,21.9261,2016800.0
2014-08-18 15:45:00,24.78,24.79,24.78,24.78,2382400.0,21.9261,21.935,21.9261,21.9261,2382400.0
2014-08-18 15:50:00,24.78,24.78,24.77,24.78,2934800.0,21.9261,21.9261,21.9173,21.9261,2934800.0
2014-08-18 15:55:00,24.78,24.8,24.78,24.79,6056000.0,21.9261,21.9438,21.9261,21.935,6056000.0
2014-08-19 09:30:00,24.86,24.89,24.83,24.85,9742000.0,21.9969,22.0235,21.9704,21.9881,9742000.0
2014-08-19 09:35:00,24.85,24.9,24.85,24.88,5187600.0,21.9881,22.0323,21.9881,22.0146,5187600.0
2014-08-19 09:40:00,24.89,24.9,24.88,24.9,4253600.0,22.0235,22.0323,22.0146,22.0323,4253600.0
2014-08-19 09:45:00,24.9,24.91,24.88,24.89,3498400.0,22.0323,22.0412,22.0146,22.0235,3498400.0
2014-08-19 09:50:00,24.89,24.94,24.89,24.94,4770400.0,22.0235,22.0677,22.0235,22.0677,4770400.0
2014-08-19 09:55:00,24.94,24.97,24.93,24.96,4320800.0,22.0677,22.0943,22.0589,22.0854,4320800.0
2014-08-19 10:00:00,24.96,24.97,24.94,24.97,4097600.0,22.0854,22.0943,22.0677,22.0943,4097600.0
2014-08-19 10:05:00,24.97,24.99,24.96,24.96,4398400.0,22.0943,22.112,22.0854,22.0854,4398400.0
2014-08-19 10:10:00,24.96,24.97,24.93,24.94,3672000.0,22.0854,22.0943,22.0589,22.0677,3672000.0
2014-08-19 10:15:00,24.94,24.95,24.89,24.92,4044000.0,22.0677,22.0766,22.0235,22.05,4044000.0
2014-08-19 10:20:00,24.92,24.95,24.92,24.95,2524800.0,22.05,22.0766,22.05,22.0766,2524800.0
2014-08-19 10:25:00,24.95,24.96,24.94,24.94,2057600.0,22.0766,22.0854,22.0677,22.0677,2057600.0
2014-08-19 10:30:00,24.94,24.95,24.92,24.92,1930800.0,22.0677,22.0766,22.05,22.05,1930800.0
2014-08-19 10:35:00,24.92,24.93,24.9,24.93,2224400.0,22.05,22.0589,22.0323,22.0589,2224400.0
2014-08-19 10:40:00,24.93,24.94,24.92,24.93,1440400.0,22.0589,22.0677,22.05,22.0589,1440400.0
2014-08-19 10:45:00,24.93,24.97,24.93,24.96,1922000.0,22.0589,22.0943,22.0589,22.0854,1922000.0
2014-08-19 10:50:00,24.96,24.96,24.95,24.95,1272400.0,22.0854,22.0854,22.0766,22.0766,1272400.0
2014-08-19 10:55:00,24.95,24.97,24.93,24.94,1810400.0,22.0766,22.0943,22.0589,22.0677,1810400.0
2014-08-19 11:00:00,24.94,24.95,24.92,24.93,1578400.0,22.0677,22.0766,22.05,22.0589,1578400.0
2014-08-19 11:05:00,24.93,24.94,24.91,24.93,1909600.0,22.0589,22.0677,22.0412,22.0589,1909600.0
2014-08-19 11:10:00,24.93,24.94,24.91,24.91,1805600.0,22.0589,22.0677,22.0412,22.0412,1805600.0
2014-08-19 11:15:00,24.91,24.92,24.89,24.92,2322000.0,22.0412,22.05,22.0235,22.05,2322000.0
2014-08-19 11:20:00,24.92,24.94,24.92,24.93,2245200.0,22.05,22.0677,22.05,22.0589,2245200.0
2014-08-19 11:25:00,24.93,24.94,24.93,24.93,874400.0,22.0589,22.0677,22.0589,22.0589,874400.0
2014-08-19 11:30:00,24.93,24.97,24.93,24.96,2335200.0,22.0589,22.0943,22.0589,22.0854,2335200.0
2014-08-19 11:35:00,24.96,24.99,24.96,24.99,4592400.0,22.0854,22.112,22.0854,22.112,4592400.0
2014-08-19 11:40:00,24.99,25.0,24.98,24.99,2461600.0,22.112,22.1208,22.1031,22.112,2461600.0
2014-08-19 11:45:00,24.99,25.0,24.98,24.99,2544000.0,22.112,22.1208,22.1031,22.112,2544000.0
2014-08-19 11:50:00,24.99,25.0,24.99,24.99,2122000.0,22.112,22.1208,22.112,22.112,2122000.0
2014-08-19 11:55:00,24.99,25.0,24.99,25.0,5685600.0,22.112,22.1208,22.112,22.1208,5685600.0
2014-08-19 12:00:00,25.0,25.0,24.98,24.99,4845600.0,22.1208,22.1208,22.1031,22.112,4845600.0
2014-08-19 12:05:00,24.99,24.99,24.96,24.98,3294800.0,22.112,22.112,22.0854,22.1031,3294800.0
2014-08-19 12:10:00,24.98,25.05,24.98,25.04,13130000.0,22.1031,22.165,22.1031,22.1562,13130000.0
2014-08-19 12:15:00,25.04,25.05,25.02,25.05,5952000.0,22.1562,22.165,22.1385,22.165,5952000.0
2014-08-19 12:20:00,25.05,25.08,25.04,25.08,4939600.0,22.165,22.1916,22.1562,22.1916,4939600.0
2014-08-19 12:25:00,25.08,25.1,25.07,25.09,4766800.0,22.1916,22.2093,22.1827,22.2004,4766800.0
2014-08-19 12:30:00,25.09,25.09,25.06,25.09,3030800.0,22.2004,22.2004,22.1739,22.2004,3030800.0
2014-08-19 12:35:00,25.09,25.11,25.09,25.1,3140800.0,22.2004,22.2181,22.2004,22.2093,3140800.0
2014-08-19 12:40:00,25.1,25.12,25.1,25.12,2968800.0,22.2093,22.227,22.2093,22.227,2968800.0
2014-08-19 12:45:00,25.12,25.12,25.11,25.12,2172800.0,22.227,22.227,22.2181,22.227,2172800.0
2014-08-19 12:50:00,25.12,25.13,25.08,25.1,4420800.0,22.227,22.2358,22.1916,22.2093,4420800.0
2014-08-19 12:55:00,25.1,25.1,25.08,25.08,3060400.0,22.2093,22.2093,22.1916,22.1916,3060400.0
2014-08-19 13:00:00,25.08,25.11,25.08,25.08,2388400.0,22.1916,22.2181,22.1916,22.1916,2388400.0
2014-08-19 13:05:00,25.08,25.1,25.06,25.08,2411200.0,22.1916,22.2093,22.1739,22.1916,2411200.0
2014-08-19 13:10:00,25.08,25.09,25.05,25.09,2442000.0,22.1916,22.2004,22.165,22.2004,2442000.0
2014-08-19 13:15:00,25.08,25.1,25.08,25.09,1482400.0,22.1916,22.2093,22.1916,22.2004,1482400.0
2014-08-19 13:20:00,25.09,25.1,25.08,25.1,1610400.0,22.2004,22.2093,22.1916,22.2093,1610400.0
2014-08-19 13:25:00,25.1,25.12,25.1,25.11,1932800.0,22.2093,22.227,22.2093,22.2181,1932800.0
2014-08-19 13:30:00,25.11,25.12,25.1,25.11,1310000.0,22.2181,22.227,22.2093,22.2181,1310000.0
2014-08-19 13:35:00,25.11,25.13,25.11,25.13,2355600.0,22.2181,22.2358,22.2181,22.2358,2355600.0
2014-08-19 13:40:00,25.13,25.14,25.09,25.09,3053200.0,22.2358,22.2447,22.2004,22.2004,3053200.0
2014-08-19 13:45:00,25.09,25.09,25.07,25.09,2570400.0,22.2004,22.2004,22.1827,22.2004,2570400.0
2014-08-19 13:50:00,25.09,25.09,25.07,25.09,1274400.0,22.2004,22.2004,22.1827,22.2004,1274400.0
2014-08-19 13:55:00,25.09,25.11,25.09,25.11,1480000.0,22.2004,22.2181,22.2004,22.2181,1480000.0
2014-08-19 14:00:00,25.11,25.11,25.09,25.1,1653600.0,22.2181,22.2181,22.2004,22.2093,1653600.0
2014-08-19 14:05:00,25.1,25.11,25.1,25.1,1396800.0,22.2093,22.2181,22.2093,22.2093,1396800.0
2014-08-19 14:10:00,25.1,25.12,25.09,25.12,1266000.0,22.2093,22.227,22.2004,22.227,1266000.0
2014-08-19 14:15:00,25.11,25.13,25.09,25.11,1984400.0,22.2181,22.2358,22.2004,22.2181,1984400.0
2014-08-19 14:20:00,25.11,25.12,25.1,25.11,1192800.0,22.2181,22.227,22.2093,22.2181,1192800.0
2014-08-19 14:25:00,25.11,25.15,25.11,25.14,2285600.0,22.2181,22.2535,22.2181,22.2447,2285600.0
2014-08-19 14:30:00,25.14,25.14,25.11,25.11,1955200.0,22.2447,22.2447,22.2181,22.2181,1955200.0
2014-08-19 14:35:00,25.11,25.13,25.11,25.13,1116000.0,22.2181,22.2358,22.2181,22.2358,1116000.0
2014-08-19 14:40:00,25.13,25.13,25.11,25.13,1144800.0,22.2358,22.2358,22.2181,22.2358,1144800.0
2014-08-19 14:45:00,25.13,25.14,25.13,25.14,1330800.0,22.2358,22.2447,22.2358,22.2447,1330800.0
2014-08-19 14:50:00,25.14,25.16,25.13,25.14,2789600.0,22.2447,22.2624,22.2358,22.2447,2789600.0
2014-08-19 14:55:00,25.14,25.14,25.08,25.1,3377600.0,22.2447,22.2447,22.1916,22.2093,3377600.0
2014-08-19 15:00:00,25.1,25.12,25.1,25.12,1595200.0,22.2093,22.227,22.2093,22.227,1595200.0
2014-08-19 15:05:00,25.12,25.12,25.1,25.11,1858000.0,22.227,22.227,22.2093,22.2181,1858000.0
2014-08-19 15:10:00,25.1,25.12,25.1,25.11,1438000.0,22.2093,22.227,22.2093,22.2181,1438000.0
2014-08-19 15:15:00,25.11,25.16,25.11,25.14,3388800.0,22.2181,22.2624,22.2181,22.2447,3388800.0
2014-08-19 15:20:00,25.14,25.15,25.11,25.14,2614000.0,22.2447,22.2535,22.2181,22.2447,2614000.0
2014-08-19 15:25:00,25.14,25.16,25.14,25.14,2720000.0,22.2447,22.2624,22.2447,22.2447,2720000.0
2014-08-19 15:30:00,25.14,25.15,25.13,25.14,1815600.0,22.2447,22.2535,22.2358,22.2447,1815600.0
2014-08-19 15:35:00,25.14,25.17,25.12,25.14,3478800.0,22.2447,22.2712,22.227,22.2447,3478800.0
2014-08-19 15:40:00,25.14,25.15,25.09,25.11,3241200.0,22.2447,22.2535,22.2004,22.2181,3241200.0
2014-08-19 15:45:00,25.11,25.11,25.07,25.11,3623600.0,22.2181,22.2181,22.1827,22.2181,3623600.0
2014-08-19 15:50:00,25.11,25.14,25.11,25.13,4604800.0,22.2181,22.2447,22.2181,22.2358,4604800.0
2014-08-19 15:55:00,25.13,25.14,25.1,25.14,9106800.0,22.2358,22.2447,22.2093,22.2447,9106800.0
2014-08-20 09:30:00,25.11,25.16,25.06,25.14,9683200.0,22.2181,22.2624,22.1739,22.2447,9683200.0
2014-08-20 09:35:00,25.15,25.19,25.11,25.18,6083200.0,22.2535,22.2889,22.2181,22.2801,6083200.0
2014-08-20 09:40:00,25.18,25.18,25.1,25.13,4654000.0,22.2801,22.2801,22.2093,22.2358,4654000.0
2014-08-20 09:45:00,25.13,25.13,25.07,25.09,4908400.0,22.2358,22.2358,22.1827,22.2004,4908400.0
2014-08-20 09:50:00,25.09,25.14,25.08,25.11,3204400.0,22.2004,22.2447,22.1916,22.2181,3204400.0
2014-08-20 09:55:00,25.12,25.15,25.1,25.11,3553600.0,22.227,22.2535,22.2093,22.2181,3553600.0
2014-08-20 10:00:00,25.11,25.12,25.09,25.09,2760000.0,22.2181,22.227,22.2004,22.2004,2760000.0
2014-08-20 10:05:00,25.09,25.1,25.08,25.1,1871200.0,22.2004,22.2093,22.1916,22.2093,1871200.0
2014-08-20 10:10:00,25.1,25.1,25.04,25.07,4150000.0,22.2093,22.2093,22.1562,22.1827,4150000.0
2014-08-20 10:15:00,25.07,25.07,25.04,25.04,3384800.0,22.1827,22.1827,22.1562,22.1562,3384800.0
2014-08-20 10:20:00,25.04,25.06,25.02,25.03,4072800.0,22.1562,22.1739,22.1385,22.1473,4072800.0
2014-08-20 10:25:00,25.03,25.05,25.02,25.02,3122400.0,22.1473,22.165,22.1385,22.1385,3122400.0
2014-08-20 10:30:00,25.02,25.04,25.0,25.0,6796000.0,22.1385,22.1562,22.1208,22.1208,6796000.0
2014-08-20 10:35:00,25.0,25.05,24.99,25.05,3970800.0,22.1208,22.165,22.112,22.165,3970800.0
2014-08-20 10:40:00,25.05,25.07,25.04,25.07,2427600.0,22.165,22.1827,22.1562,22.1827,2427600.0
2014-08-20 10:45:00,25.07,25.07,25.05,25.07,1272000.0,22.1827,22.1827,22.165,22.1827,1272000.0
2014-08-20 10:50:00,25.07,25.1,25.07,25.1,1801600.0,22.1827,22.2093,22.1827,22.2093,1801600.0
2014-08-20 10:55:00,25.1,25.11,25.09,25.1,1440000.0,22.2093,22.2181,22.2004,22.2093,1440000.0
2014-08-20 11:00:00,25.1,25.11,25.08,25.11,1707200.0,22.2093,22.2181,22.1916,22.2181,1707200.0
2014-08-20 11:05:00,25.11,25.12,25.1,25.12,1701600.0,22.2181,22.227,22.2093,22.227,1701600.0
2014-08-20 11:10:00,25.12,25.14,25.12,25.13,2102000.0,22.227,22.2447,22.227,22.2358,2102000.0
2014-08-20 11:15:00,25.13,25.13,25.1,25.13,2137600.0,22.2358,22.2358,22.2093,22.2358,2137600.0
2014-08-20 11:20:00,25.13,25.13,25.1,25.11,1200400.0,22.2358,22.2358,22.2093,22.2181,1200400.0
2014-08-20 11:25:00,25.11,25.14,25.11,25.14,1699600.0,22.2181,22.2447,22.2181,22.2447,1699600.0
2014-08-20 11:30:00,25.14,25.18,25.14,25.18,4306400.0,22.2447,22.2801,22.2447,22.2801,4306400.0
2014-08-20 11:35:00,25.18,25.22,25.18,25.19,5143200.0,22.2801,22.3155,22.2801,22.2889,5143200.0
2014-08-20 11:40:00,25.19,25.21,25.19,25.21,1361200.0,22.2889,22.3066,22.2889,22.3066,1361200.0
2014-08-20 11:45:00,25.21,25.21,25.18,25.19,1427200.0,22.3066,22.3066,22.2801,22.2889,1427200.0
2014-08-20 11:50:00,25.19,25.21,25.19,25.21,1759200.0,22.2889,22.3066,22.2889,22.3066,1759200.0
2014-08-20 11:55:00,25.21,25.22,25.2,25.2,1605600.0,22.3066,22.3155,22.2978,22.2978,1605600.0
2014-08-20 12:00:00,25.2,25.21,25.18,25.2,1319600.0,22.2978,22.3066,22.2801,22.2978,1319600.0
2014-08-20 12:05:00,25.2,25.21,25.19,25.2,1134400.0,22.2978,22.3066,22.2889,22.2978,1134400.0
2014-08-20 12:10:00,25.21,25.22,25.19,25.22,2259200.0,22.3066,22.3155,22.2889,22.3155,2259200.0
2014-08-20 12:15:00,25.22,25.22,25.2,25.21,1347200.0,22.3155,22.3155,22.2978,22.3066,1347200.0
2014-08-20 12:20:00,25.21,25.21,25.17,25.18,1481200.0,22.3066,22.3066,22.2712,22.2801,1481200.0
2014-08-20 12:25:00,25.18,25.18,25.15,25.16,1882400.0,22.2801,22.2801,22.2535,22.2624,1882400.0
2014-08-20 12:30:00,25.16,25.18,25.15,25.18,1106000.0,22.2624,22.2801,22.2535,22.2801,1106000.0
2014-08-20 12:35:00,25.18,25.2,25.18,25.2,913200.0,22.2801,22.2978,22.2801,22.2978,913200.0
2014-08-20 12:40:00,25.2,25.21,25.19,25.21,1025600.0,22.2978,22.3066,22.2889,22.3066,1025600.0
2014-08-20 12:45:00,25.21,25.21,25.2,25.21,1038800.0,22.3066,22.3066,22.2978,22.3066,1038800.0
2014-08-20 12:50:00,25.21,25.22,25.2,25.21,1773200.0,22.3066,22.3155,22.2978,22.3066,1773200.0
2014-08-20 12:55:00,25.21,25.22,25.19,25.22,1243600.0,22.3066,22.3155,22.2889,22.3155,1243600.0
2014-08-20 13:00:00,25.22,25.23,25.22,25.23,1350000.0,22.3155,22.3243,22.3155,22.3243,1350000.0
2014-08-20 13:05:00,25.23,25.25,25.23,25.25,1698400.0,22.3243,22.342,22.3243,22.342,1698400.0
2014-08-20 13:10:00,25.25,25.25,25.24,25.24,1373200.0,22.342,22.342,22.3332,22.3332,1373200.0
2014-08-20 13:15:00,25.25,25.25,25.24,25.25,1064800.0,22.342,22.342,22.3332,22.342,1064800.0
2014-08-20 13:20:00,25.25,25.27,25.25,25.26,3926400.0,22.342,22.3597,22.342,22.3509,3926400.0
2014-08-20 13:25:00,25.26,25.27,25.24,25.25,1462000.0,22.3509,22.3597,22.3332,22.342,1462000.0
2014-08-20 13:30:00,25.25,25.26,25.22,25.22,1732800.0,22.342,22.3509,22.3155,22.3155,1732800.0
2014-08-20 13:35:00,25.22,25.22,25.19,25.21,2333200.0,22.3155,22.3155,22.2889,22.3066,2333200.0
2014-08-20 13:40:00,25.21,25.24,25.21,25.22,1361200.0,22.3066,22.3332,22.3066,22.3155,1361200.0
2014-08-20 13:45:00,25.22,25.23,25.21,25.22,791200.0,22.3155,22.3243,22.3066,22.3155,791200.0
2014-08-20 13:50:00,25.22,25.23,25.22,25.22,749600.0,22.3155,22.3243,22.3155,22.3155,749600.0
2014-08-20 13:55:00,25.22,25.24,25.21,25.23,1292400.0,22.3155,22.3332,22.3066,22.3243,1292400.0
2014-08-20 14:00:00,25.23,25.24,25.18,25.18,3496400.0,22.3243,22.3332,22.2801,22.2801,3496400.0
2014-08-20 14:05:00,25.18,25.23,25.17,25.21,3222400.0,22.2801,22.3243,22.2712,22.3066,3222400.0
2014-08-20 14:10:00,25.21,25.22,25.19,25.2,1439600.0,22.3066,22.3155,22.2889,22.2978,1439600.0
2014-08-20 14:15:00,25.19,25.21,25.18,25.2,1484800.0,22.2889,22.3066,22.2801,22.2978,1484800.0
2014-08-20 14:20:00,25.2,25.23,25.2,25.22,1470000.0,22.2978,22.3243,22.2978,22.3155,1470000.0
2014-08-20 14:25:00,25.22,25.23,25.21,25.22,1035600.0,22.3155,22.3243,22.3066,22.3155,1035600.0
2014-08-20 14:30:00,25.22,25.23,25.21,25.21,1178000.0,22.3155,22.3243,22.3066,22.3066,1178000.0
2014-08-20 14:35:00,25.21,25.23,25.2,25.22,2015200.0,22.3066,22.3243,22.2978,22.3155,2015200.0
2014-08-20 14:40:00,25.22,25.22,25.2,25.2,1312800.0,22.3155,22.3155,22.2978,22.2978,1312800.0
2014-08-20 14:45:00,25.2,25.22,25.2,25.22,1508000.0,22.2978,22.3155,22.2978,22.3155,1508000.0
2014-08-20 14:50:00,25.22,25.22,25.2,25.21,1257200.0,22.3155,22.3155,22.2978,22.3066,1257200.0
2014-08-20 14:55:00,25.21,25.22,25.21,25.22,1447200.0,22.3066,22.3155,22.3066,22.3155,1447200.0
2014-08-20 15:00:00,25.22,25.22,25.19,25.19,1466000.0,22.3155,22.3155,22.2889,22.2889,1466000.0
2014-08-20 15:05:00,25.19,25.21,25.19,25.2,1760000.0,22.2889,22.3066,22.2889,22.2978,1760000.0
2014-08-20 15:10:00,25.2,25.22,25.2,25.21,1192400.0,22.2978,22.3155,22.2978,22.3066,1192400.0
2014-08-20 15:15:00,25.21,25.22,25.2,25.22,1276800.0,22.3066,22.3155,22.2978,22.3155,1276800.0
2014-08-20 15:20:00,25.22,25.24,25.22,25.22,2172000.0,22.3155,22.3332,22.3155,22.3155,2172000.0
2014-08-20 15:25:00,25.22,25.23,25.2,25.22,1475600.0,22.3155,22.3243,22.2978,22.3155,1475600.0
2014-08-20 15:30:00,25.22,25.23,25.21,25.21,1586000.0,22.3155,22.3243,22.3066,22.3066,1586000.0
2014-08-20 15:35:00,25.21,25.25,25.21,25.24,2060800.0,22.3066,22.342,22.3066,22.3332,2060800.0
2014-08-20 15:40:00,25.24,25.25,25.23,25.24,2281600.0,22.3332,22.342,22.3243,22.3332,2281600.0
2014-08-20 15:45:00,25.25,25.25,25.22,25.23,2749200.0,22.342,22.342,22.3155,22.3243,2749200.0
2014-08-20 15:50:00,25.22,25.22,25.19,25.19,5159600.0,22.3155,22.3155,22.2889,22.2889,5159600.0
2014-08-20 15:55:00,25.19,25.19,25.14,25.14,8110000.0,22.2889,22.2889,22.2447,22.2447,8110000.0
2014-08-21 09:30:00,25.14,25.19,25.09,25.17,7533200.0,22.2447,22.2889,22.2004,22.2712,7533200.0
2014-08-21 09:35:00,25.17,25.2,25.11,25.16,3484000.0,22.2712,22.2978,22.2181,22.2624,3484000.0
2014-08-21 09:40:00,25.16,25.18,25.14,25.16,2792800.0,22.2624,22.2801,22.2447,22.2624,2792800.0
2014-08-21 09:45:00,25.17,25.17,25.14,25.14,2283600.0,22.2712,22.2712,22.2447,22.2447,2283600.0
2014-08-21 09:50:00,25.15,25.16,25.12,25.12,2266800.0,22.2535,22.2624,22.227,22.227,2266800.0
2014-08-21 09:55:00,25.13,25.16,25.13,25.15,2067600.0,22.2358,22.2624,22.2358,22.2535,2067600.0
2014-08-21 10:00:00,25.16,25.16,25.11,25.12,2256400.0,22.2624,22.2624,22.2181,22.227,2256400.0
2014-08-21 10:05:00,25.12,25.12,25.04,25.06,4928400.0,22.227,22.227,22.1562,22.1739,4928400.0
2014-08-21 10:10:00,25.06,25.07,25.03,25.04,2776800.0,22.1739,22.1827,22.1473,22.1562,2776800.0
2014-08-21 10:15:00,25.04,25.09,25.03,25.08,2181600.0,22.1562,22.2004,22.1473,22.1916,2181600.0
2014-08-21 10:20:00,25.09,25.09,25.07,25.08,1573200.0,22.2004,22.2004,22.1827,22.1916,1573200.0
2014-08-21 10:25:00,25.09,25.11,25.08,25.1,1718000.0,22.2004,22.2181,22.1916,22.2093,1718000.0
2014-08-21 10:30:00,25.1,25.13,25.1,25.13,1433200.0,22.2093,22.2358,22.2093,22.2358,1433200.0
2014-08-21 10:35:00,25.12,25.16,25.11,25.12,2076400.0,22.227,22.2624,22.2181,22.227,2076400.0
2014-08-21 10:40:00,25.12,25.14,25.1,25.13,1384400.0,22.227,22.2447,22.2093,22.2358,1384400.0
2014-08-21 10:45:00,25.13,25.15,25.12,25.12,1131600.0,22.2358,22.2535,22.227,22.227,1131600.0
2014-08-21 10:50:00,25.12,25.15,25.11,25.12,1172800.0,22.227,22.2535,22.2181,22.227,1172800.0
2014-08-21 10:55:00,25.12,25.13,25.11,25.11,1057200.0,22.227,22.2358,22.2181,22.2181,1057200.0
2014-08-21 11:00:00,25.11,25.12,25.1,25.1,1044400.0,22.2181,22.227,22.2093,22.2093,1044400.0
2014-08-21 11:05:00,25.1,25.11,25.09,25.1,1102800.0,22.2093,22.2181,22.2004,22.2093,1102800.0
2014-08-21 11:10:00,25.09,25.11,25.09,25.11,1001600.0,22.2004,22.2181,22.2004,22.2181,1001600.0
2014-08-21 11:15:00,25.1,25.11,25.1,25.1,1084400.0,22.2093,22.2181,22.2093,22.2093,1084400.0
2014-08-21 11:20:00,25.1,25.1,25.09,25.09,964000.0,22.2093,22.2093,22.2004,22.2004,964000.0
2014-08-21 11:25:00,25.09,25.11,25.09,25.09,1312400.0,22.2004,22.2181,22.2004,22.2004,1312400.0
2014-08-21 11:30:00,25.1,25.12,25.09,25.11,956000.0,22.2093,22.227,22.2004,22.2181,956000.0
2014-08-21 11:35:00,25.11,25.12,25.11,25.11,760800.0,22.2181,22.227,22.2181,22.2181,760800.0
2014-08-21 11:40:00,25.11,25.13,25.11,25.13,887600.0,22.2181,22.2358,22.2181,22.2358,887600.0
2014-08-21 11:45:00,25.12,25.13,25.11,25.11,676400.0,22.227,22.2358,22.2181,22.2181,676400.0
2014-08-21 11:50:00,25.11,25.14,25.11,25.12,1335200.0,22.2181,22.2447,22.2181,22.227,1335200.0
2014-08-21 11:55:00,25.12,25.13,25.11,25.11,1144000.0,22.227,22.2358,22.2181,22.2181,1144000.0
2014-08-21 12:00:00,25.11,25.11,25.09,25.1,948400.0,22.2181,22.2181,22.2004,22.2093,948400.0
2014-08-21 12:05:00,25.1,25.12,25.09,25.12,785600.0,22.2093,22.227,22.2004,22.227,785600.0
2014-08-21 12:10:00,25.12,25.14,25.12,25.14,670000.0,22.227,22.2447,22.227,22.2447,670000.0
2014-08-21 12:15:00,25.14,25.14,25.12,25.12,1107600.0,22.2447,22.2447,22.227,22.227,1107600.0
2014-08-21 12:20:00,25.13,25.13,25.11,25.12,742400.0,22.2358,22.2358,22.2181,22.227,742400.0
2014-08-21 12:25:00,25.11,25.12,25.09,25.11,2015200.0,22.2181,22.227,22.2004,22.2181,2015200.0
2014-08-21 12:30:00,25.11,25.11,25.1,25.1,930400.0,22.2181,22.2181,22.2093,22.2093,930400.0
2014-08-21 12:35:00,25.1,25.11,25.09,25.11,750800.0,22.2093,22.2181,22.2004,22.2181,750800.0
2014-08-21 12:40:00,25.11,25.11,25.1,25.11,586000.0,22.2181,22.2181,22.2093,22.2181,586000.0
2014-08-21 12:45:00,25.11,25.12,25.11,25.12,574000.0,22.2181,22.227,22.2181,22.227,574000.0
2014-08-21 12:50:00,25.11,25.13,25.11,25.12,530400.0,22.2181,22.2358,22.2181,22.227,530400.0
2014-08-21 12:55:00,25.12,25.13,25.11,25.12,610800.0,22.227,22.2358,22.2181,22.227,610800.0
2014-08-21 13:00:00,25.12,25.13,25.11,25.12,537600.0,22.227,22.2358,22.2181,22.227,537600.0
2014-08-21 13:05:00,25.13,25.14,25.12,25.14,556400.0,22.2358,22.2447,22.227,22.2447,556400.0
2014-08-21 13:10:00,25.14,25.14,25.13,25.14,886800.0,22.2447,22.2447,22.2358,22.2447,886800.0
2014-08-21 13:15:00,25.14,25.15,25.13,25.13,1524000.0,22.2447,22.2535,22.2358,22.2358,1524000.0
2014-08-21 13:20:00,25.13,25.13,25.12,25.13,488800.0,22.2358,22.2358,22.227,22.2358,488800.0
2014-08-21 13:25:00,25.13,25.14,25.11,25.13,930000.0,22.2358,22.2447,22.2181,22.2358,930000.0
2014-08-21 13:30:00,25.14,25.14,25.12,25.14,998000.0,22.2447,22.2447,22.227,22.2447,998000.0
2014-08-21 13:35:00,25.14,25.16,25.14,25.16,1100000.0,22.2447,22.2624,22.2447,22.2624,1100000.0
2014-08-21 13:40:00,25.16,25.17,25.14,25.15,1074800.0,22.2624,22.2712,22.2447,22.2535,1074800.0
2014-08-21 13:45:00,25.15,25.16,25.15,25.16,798800.0,22.2535,22.2624,22.2535,22.2624,798800.0
2014-08-21 13:50:00,25.16,25.16,25.15,25.15,550000.0,22.2624,22.2624,22.2535,22.2535,550000.0
2014-08-21 13:55:00,25.15,25.16,25.14,25.16,726800.0,22.2535,22.2624,22.2447,22.2624,726800.0
2014-08-21 14:00:00,25.16,25.17,25.16,25.16,796400.0,22.2624,22.2712,22.2624,22.2624,796400.0
2014-08-21 14:05:00,25.16,25.18,25.16,25.18,1222400.0,22.2624,22.2801,22.2624,22.2801,1222400.0
2014-08-21 14:10:00,25.18,25.19,25.16,25.18,1505200.0,22.2801,22.2889,22.2624,22.2801,1505200.0
2014-08-21 14:15:00,25.18,25.2,25.18,25.19,1070400.0,22.2801,22.2978,22.2801,22.2889,1070400.0
2014-08-21 14:20:00,25.2,25.23,25.2,25.22,2701200.0,22.2978,22.3243,22.2978,22.3155,2701200.0
2014-08-21 14:25:00,25.22,25.24,25.21,25.21,1946400.0,22.3155,22.3332,22.3066,22.3066,1946400.0
2014-08-21 14:30:00,25.21,25.22,25.21,25.22,774800.0,22.3066,22.3155,22.3066,22.3155,774800.0
2014-08-21 14:35:00,25.22,25.22,25.2,25.2,911600.0,22.3155,22.3155,22.2978,22.2978,911600.0
2014-08-21 14:40:00,25.2,25.22,25.2,25.22,760400.0,22.2978,22.3155,22.2978,22.3155,760400.0
2014-08-21 14:45:00,25.22,25.22,25.21,25.21,780800.0,22.3155,22.3155,22.3066,22.3066,780800.0
2014-08-21 14:50:00,25.21,25.22,25.21,25.21,945600.0,22.3066,22.3155,22.3066,22.3066,945600.0
2014-08-21 14:55:00,25.21,25.22,25.21,25.21,683600.0,22.3066,22.3155,22.3066,22.3066,683600.0
2014-08-21 15:00:00,25.21,25.21,25.19,25.19,1077200.0,22.3066,22.3066,22.2889,22.2889,1077200.0
2014-08-21 15:05:00,25.19,25.2,25.18,25.2,1020800.0,22.2889,22.2978,22.2801,22.2978,1020800.0
2014-08-21 15:10:00,25.2,25.21,25.2,25.21,986800.0,22.2978,22.3066,22.2978,22.3066,986800.0
2014-08-21 15:15:00,25.21,25.21,25.19,25.19,962400.0,22.3066,22.3066,22.2889,22.2889,962400.0
2014-08-21 15:20:00,25.19,25.21,25.19,25.21,989200.0,22.2889,22.3066,22.2889,22.3066,989200.0
2014-08-21 15:25:00,25.21,25.21,25.2,25.2,829600.0,22.3066,22.3066,22.2978,22.2978,829600.0
2014-08-21 15:30:00,25.2,25.21,25.19,25.2,1053600.0,22.2978,22.3066,22.2889,22.2978,1053600.0
2014-08-21 15:35:00,25.2,25.2,25.18,25.18,1352400.0,22.2978,22.2978,22.2801,22.2801,1352400.0
2014-08-21 15:40:00,25.18,25.19,25.18,25.18,1220800.0,22.2801,22.2889,22.2801,22.2801,1220800.0
2014-08-21 15:45:00,25.18,25.18,25.15,25.15,1851200.0,22.2801,22.2801,22.2535,22.2535,1851200.0
2014-08-21 15:50:00,25.15,25.15,25.13,25.14,2753200.0,22.2535,22.2535,22.2358,22.2447,2753200.0
2014-08-21 15:55:00,25.14,25.15,25.12,25.15,4542000.0,22.2447,22.2535,22.227,22.2535,4542000.0
2014-08-22 09:30:00,25.07,25.14,25.05,25.13,7434400.0,22.1827,22.2447,22.165,22.2358,7434400.0
2014-08-22 09:35:00,25.13,25.17,25.11,25.14,3945600.0,22.2358,22.2712,22.2181,22.2447,3945600.0
2014-08-22 09:40:00,25.14,25.15,25.08,25.11,2913200.0,22.2447,22.2535,22.1916,22.2181,2913200.0
2014-08-22 09:45:00,25.11,25.15,25.09,25.15,2452400.0,22.2181,22.2535,22.2004,22.2535,2452400.0
2014-08-22 09:50:00,25.15,25.18,25.15,25.18,2796400.0,22.2535,22.2801,22.2535,22.2801,2796400.0
2014-08-22 09:55:00,25.18,25.22,25.17,25.22,3336400.0,22.2801,22.3155,22.2712,22.3155,3336400.0
2014-08-22 10:00:00,25.22,25.23,25.17,25.18,3947600.0,22.3155,22.3243,22.2712,22.2801,3947600.0
2014-08-22 10:05:00,25.18,25.22,25.15,25.22,2584800.0,22.2801,22.3155,22.2535,22.3155,2584800.0
2014-08-22 10:10:00,25.22,25.24,25.21,25.24,2805200.0,22.3155,22.3332,22.3066,22.3332,2805200.0
2014-08-22 10:15:00,25.24,25.25,25.22,25.24,2607600.0,22.3332,22.342,22.3155,22.3332,2607600.0
2014-08-22 10:20:00,25.24,25.25,25.21,25.24,2138400.0,22.3332,22.342,22.3066,22.3332,2138400.0
2014-08-22 10:25:00,25.24,25.28,25.24,25.28,4226000.0,22.3332,22.3686,22.3332,22.3686,4226000.0
2014-08-22 10:30:00,25.27,25.31,25.27,25.3,3792800.0,22.3597,22.3951,22.3597,22.3863,3792800.0
2014-08-22 10:35:00,25.3,25.31,25.28,25.3,2738800.0,22.3863,22.3951,22.3686,22.3863,2738800.0
2014-08-22 10:40:00,25.3,25.3,25.27,25.27,2104000.0,22.3863,22.3863,22.3597,22.3597,2104000.0
2014-08-22 10:45:00,25.28,25.28,25.22,25.24,3116800.0,22.3686,22.3686,22.3155,22.3332,3116800.0
2014-08-22 10:50:00,25.24,25.28,25.24,25.27,1767600.0,22.3332,22.3686,22.3332,22.3597,1767600.0
2014-08-22 10:55:00,25.27,25.27,25.23,25.24,2199200.0,22.3597,22.3597,22.3243,22.3332,2199200.0
2014-08-22 11:00:00,25.24,25.27,25.21,25.26,2528800.0,22.3332,22.3597,22.3066,22.3509,2528800.0
2014-08-22 11:05:00,25.26,25.28,25.25,25.28,1905200.0,22.3509,22.3686,22.342,22.3686,1905200.0
2014-08-22 11:10:00,25.28,25.31,25.28,25.3,1955200.0,22.3686,22.3951,22.3686,22.3863,1955200.0
2014-08-22 11:15:00,25.3,25.31,25.28,25.3,1970800.0,22.3863,22.3951,22.3686,22.3863,1970800.0
2014-08-22 11:20:00,25.3,25.33,25.3,25.32,2732000.0,22.3863,22.4128,22.3863,22.404,2732000.0
2014-08-22 11:25:00,25.32,25.35,25.32,25.35,2801200.0,22.404,22.4305,22.404,22.4305,2801200.0
2014-08-22 11:30:00,25.35,25.35,25.32,25.32,1793200.0,22.4305,22.4305,22.404,22.404,1793200.0
2014-08-22 11:35:00,25.32,25.35,25.32,25.35,1517600.0,22.404,22.4305,22.404,22.4305,1517600.0
2014-08-22 11:40:00,25.35,25.35,25.34,25.34,1493200.0,22.4305,22.4305,22.4216,22.4216,1493200.0
2014-08-22 11:45:00,25.34,25.35,25.29,25.3,2176000.0,22.4216,22.4305,22.3774,22.3863,2176000.0
2014-08-22 11:50:00,25.3,25.32,25.27,25.32,2228800.0,22.3863,22.404,22.3597,22.404,2228800.0
2014-08-22 11:55:00,25.32,25.34,25.32,25.34,1243200.0,22.404,22.4216,22.404,22.4216,1243200.0
2014-08-22 12:00:00,25.34,25.34,25.33,25.33,832400.0,22.4216,22.4216,22.4128,22.4128,832400.0
2014-08-22 12:05:00,25.33,25.33,25.29,25.32,1264800.0,22.4128,22.4128,22.3774,22.404,1264800.0
2014-08-22 12:10:00,25.32,25.33,25.31,25.32,795200.0,22.404,22.4128,22.3951,22.404,795200.0
2014-08-22 12:15:00,25.32,25.34,25.32,25.32,922800.0,22.404,22.4216,22.404,22.404,922800.0
2014-08-22 12:20:00,25.32,25.34,25.32,25.34,1281200.0,22.404,22.4216,22.404,22.4216,1281200.0
2014-08-22 12:25:00,25.34,25.35,25.33,25.35,960000.0,22.4216,22.4305,22.4128,22.4305,960000.0
2014-08-22 12:30:00,25.35,25.35,25.33,25.34,1320000.0,22.4305,22.4305,22.4128,22.4216,1320000.0
2014-08-22 12:35:00,25.34,25.35,25.34,25.35,604400.0,22.4216,22.4305,22.4216,22.4305,604400.0
2014-08-22 12:40:00,25.35,25.37,25.35,25.36,1456800.0,22.4305,22.4482,22.4305,22.4393,1456800.0
2014-08-22 12:45:00,25.36,25.37,25.36,25.36,918400.0,22.4393,22.4482,22.4393,22.4393,918400.0
2014-08-22 12:50:00,25.36,25.36,25.34,25.35,739600.0,22.4393,22.4393,22.4216,22.4305,739600.0
2014-08-22 12:55:00,25.36,25.36,25.33,25.33,789600.0,22.4393,22.4393,22.4128,22.4128,789600.0
2014-08-22 13:00:00,25.33,25.34,25.32,25.33,1168800.0,22.4128,22.4216,22.404,22.4128,1168800.0
2014-08-22 13:05:00,25.32,25.33,25.3,25.31,1190000.0,22.404,22.4128,22.3863,22.3951,1190000.0
2014-08-22 13:10:00,25.31,25.31,25.28,25.28,1807600.0,22.3951,22.3951,22.3686,22.3686,1807600.0
2014-08-22 13:15:00,25.28,25.32,25.28,25.31,1614800.0,22.3686,22.404,22.3686,22.3951,1614800.0
2014-08-22 13:20:00,25.3,25.31,25.26,25.27,2229600.0,22.3863,22.3951,22.3509,22.3597,2229600.0
2014-08-22 13:25:00,25.27,25.28,25.25,25.27,1925600.0,22.3597,22.3686,22.342,22.3597,1925600.0
2014-08-22 13:30:00,25.27,25.29,25.27,25.29,1630800.0,22.3597,22.3774,22.3597,22.3774,1630800.0
2014-08-22 13:35:00,25.29,25.3,25.28,25.29,1652000.0,22.3774,22.3863,22.3686,22.3774,1652000.0
2014-08-22 13:40:00,25.29,25.3,25.28,25.3,955600.0,22.3774,22.3863,22.3686,22.3863,955600.0
2014-08-22 13:45:00,25.3,25.31,25.29,25.31,1104400.0,22.3863,22.3951,22.3774,22.3951,1104400.0
2014-08-22 13:50:00,25.31,25.31,25.28,25.29,1294800.0,22.3951,22.3951,22.3686,22.3774,1294800.0
2014-08-22 13:55:00,25.29,25.31,25.29,25.29,1273200.0,22.3774,22.3951,22.3774,22.3774,1273200.0
2014-08-22 14:00:00,25.29,25.29,25.26,25.27,1944000.0,22.3774,22.3774,22.3509,22.3597,1944000.0
2014-08-22 14:05:00,25.27,25.27,25.25,25.27,1684800.0,22.3597,22.3597,22.342,22.3597,1684800.0
2014-08-22 14:10:00,25.27,25.28,25.25,25.25,1194000.0,22.3597,22.3686,22.342,22.342,1194000.0
2014-08-22 14:15:00,25.25,25.28,25.25,25.28,1117200.0,22.342,22.3686,22.342,22.3686,1117200.0
2014-08-22 14:20:00,25.28,25.28,25.27,25.28,1212400.0,22.3686,22.3686,22.3597,22.3686,1212400.0
2014-08-22 14:25:00,25.28,25.29,25.28,25.28,820400.0,22.3686,22.3774,22.3686,22.3686,820400.0
2014-08-22 14:30:00,25.28,25.29,25.27,25.29,1414800.0,22.3686,22.3774,22.3597,22.3774,1414800.0
2014-08-22 14:35:00,25.29,25.29,25.26,25.27,1118800.0,22.3774,22.3774,22.3509,22.3597,1118800.0
2014-08-22 14:40:00,25.27,25.3,25.27,25.3,1418800.0,22.3597,22.3863,22.3597,22.3863,1418800.0
2014-08-22 14:45:00,25.3,25.3,25.28,25.3,1360400.0,22.3863,22.3863,22.3686,22.3863,1360400.0
2014-08-22 14:50:00,25.3,25.31,25.3,25.3,1211200.0,22.3863,22.3951,22.3863,22.3863,1211200.0
2014-08-22 14:55:00,25.3,25.31,25.3,25.3,930400.0,22.3863,22.3951,22.3863,22.3863,930400.0
2014-08-22 15:00:00,25.3,25.31,25.3,25.31,1153200.0,22.3863,22.3951,22.3863,22.3951,1153200.0
2014-08-22 15:05:00,25.31,25.33,25.31,25.33,2015200.0,22.3951,22.4128,22.3951,22.4128,2015200.0
2014-08-22 15:10:00,25.33,25.33,25.32,25.33,1200000.0,22.4128,22.4128,22.404,22.4128,1200000.0
2014-08-22 15:15:00,25.33,25.34,25.32,25.33,1317200.0,22.4128,22.4216,22.404,22.4128,1317200.0
2014-08-22 15:20:00,25.33,25.34,25.33,25.34,1078800.0,22.4128,22.4216,22.4128,22.4216,1078800.0
2014-08-22 15:25:00,25.34,25.34,25.32,25.33,1380400.0,22.4216,22.4216,22.404,22.4128,1380400.0
2014-08-22 15:30:00,25.33,25.33,25.32,25.33,1626000.0,22.4128,22.4128,22.404,22.4128,1626000.0
2014-08-22 15:35:00,25.33,25.33,25.31,25.32,1788800.0,22.4128,22.4128,22.3951,22.404,1788800.0
2014-08-22 15:40:00,25.31,25.33,25.3,25.31,1502400.0,22.3951,22.4128,22.3863,22.3951,1502400.0
2014-08-22 15:45:00,25.32,25.32,25.3,25.3,2286400.0,22.404,22.404,22.3863,22.3863,2286400.0
2014-08-22 15:50:00,25.3,25.31,25.28,25.29,3695200.0,22.3863,22.3951,22.3686,22.3774,3695200.0
2014-08-22 15:55:00,25.3,25.35,25.29,25.33,8320000.0,22.3863,22.4305,22.3774,22.4128,8320000.0
2014-08-25 09:30:00,25.45,25.5,25.42,25.49,8598000.0,22.519,22.5632,22.4924,22.5544,8598000.0
2014-08-25 09:35:00,25.49,25.5,25.47,25.49,3961600.0,22.5544,22.5632,22.5367,22.5544,3961600.0
2014-08-25 09:40:00,25.49,25.54,25.46,25.48,7846800.0,22.5544,22.5986,22.5278,22.5455,7846800.0
2014-08-25 09:45:00,25.48,25.54,25.48,25.53,3592800.0,22.5455,22.5986,22.5455,22.5898,3592800.0
2014-08-25 09:50:00,25.53,25.54,25.46,25.49,4812000.0,22.5898,22.5986,22.5278,22.5544,4812000.0
2014-08-25 09:55:00,25.5,25.5,25.45,25.45,3380800.0,22.5632,22.5632,22.519,22.519,3380800.0
2014-08-25 10:00:00,25.45,25.47,25.44,25.47,3657600.0,22.519,22.5367,22.5101,22.5367,3657600.0
2014-08-25 10:05:00,25.47,25.48,25.44,25.46,2851200.0,22.5367,22.5455,22.5101,22.5278,2851200.0
2014-08-25 10:10:00,25.45,25.46,25.41,25.43,3390800.0,22.519,22.5278,22.4836,22.5013,3390800.0
2014-08-25 10:15:00,25.43,25.44,25.39,25.42,3593600.0,22.5013,22.5101,22.4659,22.4924,3593600.0
2014-08-25 10:20:00,25.42,25.44,25.4,25.43,2454800.0,22.4924,22.5101,22.4747,22.5013,2454800.0
2014-08-25 10:25:00,25.43,25.44,25.39,25.43,3143600.0,22.5013,22.5101,22.4659,22.5013,3143600.0
2014-08-25 10:30:00,25.43,25.45,25.42,25.43,1530000.0,22.5013,22.519,22.4924,22.5013,1530000.0
2014-08-25 10:35:00,25.43,25.47,25.43,25.45,2232400.0,22.5013,22.5367,22.5013,22.519,2232400.0
2014-08-25 10:40:00,25.45,25.47,25.43,25.46,1597600.0,22.519,22.5367,22.5013,22.5278,1597600.0
2014-08-25 10:45:00,25.47,25.49,25.46,25.49,1937600.0,22.5367,22.5544,22.5278,22.5544,1937600.0
2014-08-25 10:50:00,25.49,25.5,25.49,25.5,2925200.0,22.5544,22.5632,22.5544,22.5632,2925200.0
2014-08-25 10:55:00,25.5,25.5,25.48,25.49,1837200.0,22.5632,22.5632,22.5455,22.5544,1837200.0
2014-08-25 11:00:00,25.49,25.5,25.48,25.48,1161200.0,22.5544,22.5632,22.5455,22.5455,1161200.0
2014-08-25 11:05:00,25.48,25.48,25.46,25.46,1276400.0,22.5455,22.5455,22.5278,22.5278,1276400.0
2014-08-25 11:10:00,25.46,25.46,25.46,25.46,899600.0,22.5278,22.5278,22.5278,22.5278,899600.0
2014-08-25 11:15:00,25.46,25.49,25.46,25.49,1125200.0,22.5278,22.5544,22.5278,22.5544,1125200.0
2014-08-25 11:20:00,25.49,25.49,25.48,25.48,1008400.0,22.5544,22.5544,22.5455,22.5455,1008400.0
2014-08-25 11:25:00,25.48,25.5,25.48,25.5,1859600.0,22.5455,22.5632,22.5455,22.5632,1859600.0
2014-08-25 11:30:00,25.5,25.51,25.48,25.51,2884400.0,22.5632,22.5721,22.5455,22.5721,2884400.0
2014-08-25 11:35:00,25.51,25.52,25.49,25.52,1884800.0,22.5721,22.5809,22.5544,22.5809,1884800.0
2014-08-25 11:40:00,25.52,25.52,25.49,25.5,1013200.0,22.5809,22.5809,22.5544,22.5632,1013200.0
2014-08-25 11:45:00,25.5,25.5,25.49,25.49,1079600.0,22.5632,22.5632,22.5544,22.5544,1079600.0
2014-08-25 11:50:00,25.5,25.5,25.49,25.5,875200.0,22.5632,22.5632,22.5544,22.5632,875200.0
2014-08-25 11:55:00,25.5,25.5,25.48,25.49,990800.0,22.5632,22.5632,22.5455,22.5544,990800.0
2014-08-25 12:00:00,25.48,25.5,25.48,25.5,566400.0,22.5455,22.5632,22.5455,22.5632,566400.0
2014-08-25 12:05:00,25.5,25.5,25.47,25.48,1456000.0,22.5632,22.5632,22.5367,22.5455,1456000.0
2014-08-25 12:10:00,25.48,25.5,25.47,25.48,872000.0,22.5455,22.5632,22.5367,22.5455,872000.0
2014-08-25 12:15:00,25.48,25.49,25.46,25.48,773600.0,22.5455,22.5544,22.5278,22.5455,773600.0
2014-08-25 12:20:00,25.48,25.49,25.48,25.49,632800.0,22.5455,22.5544,22.5455,22.5544,632800.0
2014-08-25 12:25:00,25.49,25.49,25.43,25.44,2327600.0,22.5544,22.5544,22.5013,22.5101,2327600.0
2014-08-25 12:30:00,25.44,25.45,25.42,25.44,1432800.0,22.5101,22.519,22.4924,22.5101,1432800.0
2014-08-25 12:35:00,25.44,25.44,25.41,25.42,1135600.0,22.5101,22.5101,22.4836,22.4924,1135600.0
2014-08-25 12:40:00,25.42,25.43,25.41,25.42,992400.0,22.4924,22.5013,22.4836,22.4924,992400.0
2014-08-25 12:45:00,25.42,25.42,25.39,25.42,1597200.0,22.4924,22.4924,22.4659,22.4924,1597200.0
2014-08-25 12:50:00,25.42,25.42,25.38,25.39,1394400.0,22.4924,22.4924,22.457,22.4659,1394400.0
2014-08-25 12:55:00,25.39,25.4,25.36,25.39,2740400.0,22.4659,22.4747,22.4393,22.4659,2740400.0
2014-08-25 13:00:00,25.39,25.39,25.36,25.36,1263200.0,22.4659,22.4659,22.4393,22.4393,1263200.0
2014-08-25 13:05:00,25.36,25.36,25.32,25.34,2627200.0,22.4393,22.4393,22.404,22.4216,2627200.0
2014-08-25 13:10:00,25.35,25.4,25.32,25.4,2024800.0,22.4305,22.4747,22.404,22.4747,2024800.0
2014-08-25 13:15:00,25.4,25.42,25.39,25.4,1125600.0,22.4747,22.4924,22.4659,22.4747,1125600.0
2014-08-25 13:20:00,25.4,25.4,25.39,25.4,651600.0,22.4747,22.4747,22.4659,22.4747,651600.0
2014-08-25 13:25:00,25.4,25.42,25.39,25.42,1477200.0,22.4747,22.4924,22.4659,22.4924,1477200.0
2014-08-25 13:30:00,25.42,25.42,25.41,25.41,795600.0,22.4924,22.4924,22.4836,22.4836,795600.0
2014-08-25 13:35:00,25.41,25.42,25.41,25.41,719600.0,22.4836,22.4924,22.4836,22.4836,719600.0
2014-08-25 13:40:00,25.41,25.42,25.41,25.42,777200.0,22.4836,22.4924,22.4836,22.4924,777200.0
2014-08-25 13:45:00,25.42,25.43,25.41,25.43,801200.0,22.4924,22.5013,22.4836,22.5013,801200.0
2014-08-25 13:50:00,25.43,25.43,25.41,25.43,676000.0,22.5013,22.5013,22.4836,22.5013,676000.0
2014-08-25 13:55:00,25.43,25.44,25.41,25.41,1036400.0,22.5013,22.5101,22.4836,22.4836,1036400.0
2014-08-25 14:00:00,25.41,25.41,25.38,25.39,968000.0,22.4836,22.4836,22.457,22.4659,968000.0
2014-08-25 14:05:00,25.39,25.4,25.37,25.4,1030800.0,22.4659,22.4747,22.4482,22.4747,1030800.0
2014-08-25 14:10:00,25.4,25.41,25.38,25.4,972400.0,22.4747,22.4836,22.457,22.4747,972400.0
2014-08-25 14:15:00,25.4,25.4,25.37,25.39,841200.0,22.4747,22.4747,22.4482,22.4659,841200.0
2014-08-25 14:20:00,25.39,25.4,25.38,25.39,682000.0,22.4659,22.4747,22.457,22.4659,682000.0
2014-08-25 14:25:00,25.39,25.39,25.37,25.39,996400.0,22.4659,22.4659,22.4482,22.4659,996400.0
2014-08-25 14:30:00,25.39,25.39,25.38,25.38,572800.0,22.4659,22.4659,22.457,22.457,572800.0
2014-08-25 14:35:00,25.38,25.4,25.38,25.4,719200.0,22.457,22.4747,22.457,22.4747,719200.0
2014-08-25 14:40:00,25.39,25.4,25.38,25.39,825200.0,22.4659,22.4747,22.457,22.4659,825200.0
2014-08-25 14:45:00,25.38,25.39,25.38,25.38,622800.0,22.457,22.4659,22.457,22.457,622800.0
2014-08-25 14:50:00,25.38,25.39,25.38,25.38,609200.0,22.457,22.4659,22.457,22.457,609200.0
2014-08-25 14:55:00,25.38,25.41,25.38,25.4,821600.0,22.457,22.4836,22.457,22.4747,821600.0
2014-08-25 15:00:00,25.41,25.42,25.4,25.42,856400.0,22.4836,22.4924,22.4747,22.4924,856400.0
2014-08-25 15:05:00,25.42,25.42,25.4,25.41,802800.0,22.4924,22.4924,22.4747,22.4836,802800.0
2014-08-25 15:10:00,25.41,25.41,25.41,25.41,783200.0,22.4836,22.4836,22.4836,22.4836,783200.0
2014-08-25 15:15:00,25.41,25.42,25.41,25.41,724000.0,22.4836,22.4924,22.4836,22.4836,724000.0
2014-08-25 15:20:00,25.41,25.41,25.4,25.4,1011200.0,22.4836,22.4836,22.4747,22.4747,1011200.0
2014-08-25 15:25:00,25.4,25.42,25.4,25.42,1176000.0,22.4747,22.4924,22.4747,22.4924,1176000.0
2014-08-25 15:30:00,25.42,25.43,25.42,25.43,1257600.0,22.4924,22.5013,22.4924,22.5013,1257600.0
2014-08-25 15:35:00,25.43,25.44,25.42,25.44,1094800.0,22.5013,22.5101,22.4924,22.5101,1094800.0
2014-08-25 15:40:00,25.43,25.44,25.43,25.43,1176000.0,22.5013,22.5101,22.5013,22.5013,1176000.0
2014-08-25 15:45:00,25.43,25.43,25.42,25.43,1197600.0,22.5013,22.5013,22.4924,22.5013,1197600.0
2014-08-25 15:50:00,25.43,25.43,25.4,25.41,3086000.0,22.5013,22.5013,22.4747,22.4836,3086000.0
2014-08-25 15:55:00,25.41,25.42,25.38,25.39,5044000.0,22.4836,22.4924,22.457,22.4659,5044000.0
2014-08-26 09:30:00,25.36,25.38,25.33,25.33,5150400.0,22.4393,22.457,22.4128,22.4128,5150400.0
2014-08-26 09:35:00,25.33,25.37,25.31,25.31,4068400.0,22.4128,22.4482,22.3951,22.3951,4068400.0
2014-08-26 09:40:00,25.31,25.33,25.22,25.24,8429600.0,22.3951,22.4128,22.3155,22.3332,8429600.0
2014-08-26 09:45:00,25.23,25.33,25.23,25.33,3712800.0,22.3243,22.4128,22.3243,22.4128,3712800.0
2014-08-26 09:50:00,25.33,25.34,25.28,25.33,2956400.0,22.4128,22.4216,22.3686,22.4128,2956400.0
2014-08-26 09:55:00,25.34,25.34,25.3,25.31,1808000.0,22.4216,22.4216,22.3863,22.3951,1808000.0
2014-08-26 10:00:00,25.31,25.32,25.25,25.25,3041600.0,22.3951,22.404,22.342,22.342,3041600.0
2014-08-26 10:05:00,25.25,25.26,25.22,25.23,3606400.0,22.342,22.3509,22.3155,22.3243,3606400.0
2014-08-26 10:10:00,25.23,25.27,25.23,25.25,2841200.0,22.3243,22.3597,22.3243,22.342,2841200.0
2014-08-26 10:15:00,25.25,25.27,25.23,25.23,2125200.0,22.342,22.3597,22.3243,22.3243,2125200.0
2014-08-26 10:20:00,25.23,25.24,25.22,25.23,2154800.0,22.3243,22.3332,22.3155,22.3243,2154800.0
2014-08-26 10:25:00,25.23,25.28,25.22,25.27,2796000.0,22.3243,22.3686,22.3155,22.3597,2796000.0
2014-08-26 10:30:00,25.27,25.29,25.27,25.28,2094400.0,22.3597,22.3774,22.3597,22.3686,2094400.0
2014-08-26 10:35:00,25.29,25.31,25.28,25.3,1716000.0,22.3774,22.3951,22.3686,22.3863,1716000.0
2014-08-26 10:40:00,25.3,25.31,25.28,25.28,1251200.0,22.3863,22.3951,22.3686,22.3686,1251200.0
2014-08-26 10:45:00,25.28,25.31,25.26,25.31,1755600.0,22.3686,22.3951,22.3509,22.3951,1755600.0
2014-08-26 10:50:00,25.31,25.31,25.28,25.29,1466800.0,22.3951,22.3951,22.3686,22.3774,1466800.0
2014-08-26 10:55:00,25.29,25.29,25.25,25.26,2000800.0,22.3774,22.3774,22.342,22.3509,2000800.0
2014-08-26 11:00:00,25.26,25.29,25.25,25.28,2576800.0,22.3509,22.3774,22.342,22.3686,2576800.0
2014-08-26 11:05:00,25.28,25.29,25.27,25.28,1306000.0,22.3686,22.3774,22.3597,22.3686,1306000.0
2014-08-26 11:10:00,25.28,25.28,25.27,25.28,1450400.0,22.3686,22.3686,22.3597,22.3686,1450400.0
2014-08-26 11:15:00,25.28,25.29,25.27,25.27,1221600.0,22.3686,22.3774,22.3597,22.3597,1221600.0
2014-08-26 11:20:00,25.27,25.28,25.27,25.27,775600.0,22.3597,22.3686,22.3597,22.3597,775600.0
2014-08-26 11:25:00,25.27,25.29,25.27,25.29,1359200.0,22.3597,22.3774,22.3597,22.3774,1359200.0
2014-08-26 11:30:00,25.29,25.3,25.28,25.29,929600.0,22.3774,22.3863,22.3686,22.3774,929600.0
2014-08-26 11:35:00,25.29,25.29,25.27,25.28,942000.0,22.3774,22.3774,22.3597,22.3686,942000.0
2014-08-26 11:40:00,25.28,25.28,25.26,25.27,1428800.0,22.3686,22.3686,22.3509,22.3597,1428800.0
2014-08-26 11:45:00,25.27,25.29,25.27,25.29,915200.0,22.3597,22.3774,22.3597,22.3774,915200.0
2014-08-26 11:50:00,25.29,25.29,25.28,25.29,620800.0,22.3774,22.3774,22.3686,22.3774,620800.0
2014-08-26 11:55:00,25.29,25.3,25.27,25.29,1317600.0,22.3774,22.3863,22.3597,22.3774,1317600.0
2014-08-26 12:00:00,25.29,25.3,25.27,25.29,1168000.0,22.3774,22.3863,22.3597,22.3774,1168000.0
2014-08-26 12:05:00,25.29,25.3,25.28,25.3,957200.0,22.3774,22.3863,22.3686,22.3863,957200.0
2014-08-26 12:10:00,25.3,25.31,25.28,25.29,826000.0,22.3863,22.3951,22.3686,22.3774,826000.0
2014-08-26 12:15:00,25.29,25.29,25.28,25.29,664000.0,22.3774,22.3774,22.3686,22.3774,664000.0
2014-08-26 12:20:00,25.29,25.35,25.29,25.32,872000.0,22.3774,22.4305,22.3774,22.404,872000.0
2014-08-26 12:25:00,25.32,25.33,25.29,25.29,1150000.0,22.404,22.4128,22.3774,22.3774,1150000.0
2014-08-26 12:30:00,25.29,25.3,25.29,25.3,606800.0,22.3774,22.3863,22.3774,22.3863,606800.0
2014-08-26 12:35:00,25.3,25.32,25.3,25.32,794400.0,22.3863,22.404,22.3863,22.404,794400.0
2014-08-26 12:40:00,25.32,25.32,25.29,25.3,1190800.0,22.404,22.404,22.3774,22.3863,1190800.0
2014-08-26 12:45:00,25.3,25.3,25.29,25.3,660000.0,22.3863,22.3863,22.3774,22.3863,660000.0
2014-08-26 12:50:00,25.3,25.3,25.28,25.3,714400.0,22.3863,22.3863,22.3686,22.3863,714400.0
2014-08-26 12:55:00,25.3,25.3,25.27,25.28,1097200.0,22.3863,22.3863,22.3597,22.3686,1097200.0
2014-08-26 13:00:00,25.28,25.28,25.27,25.28,548400.0,22.3686,22.3686,22.3597,22.3686,548400.0
2014-08-26 13:05:00,25.28,25.29,25.26,25.28,1146000.0,22.3686,22.3774,22.3509,22.3686,1146000.0
2014-08-26 13:10:00,25.28,25.29,25.27,25.29,690800.0,22.3686,22.3774,22.3597,22.3774,690800.0
2014-08-26 13:15:00,25.29,25.3,25.29,25.29,471200.0,22.3774,22.3863,22.3774,22.3774,471200.0
2014-08-26 13:20:00,25.29,25.3,25.29,25.3,669200.0,22.3774,22.3863,22.3774,22.3863,669200.0
2014-08-26 13:25:00,25.3,25.3,25.29,25.29,428400.0,22.3863,22.3863,22.3774,22.3774,428400.0
2014-08-26 13:30:00,25.29,25.3,25.29,25.3,471600.0,22.3774,22.3863,22.3774,22.3863,471600.0
2014-08-26 13:35:00,25.3,25.3,25.29,25.29,552000.0,22.3863,22.3863,22.3774,22.3774,552000.0
2014-08-26 13:40:00,25.29,25.29,25.28,25.29,648800.0,22.3774,22.3774,22.3686,22.3774,648800.0
2014-08-26 13:45:00,25.29,25.3,25.29,25.29,445600.0,22.3774,22.3863,22.3774,22.3774,445600.0
2014-08-26 13:50:00,25.29,25.3,25.28,25.29,574400.0,22.3774,22.3863,22.3686,22.3774,574400.0
2014-08-26 13:55:00,25.29,25.3,25.29,25.3,488800.0,22.3774,22.3863,22.3774,22.3863,488800.0
2014-08-26 14:00:00,25.3,25.31,25.3,25.3,680000.0,22.3863,22.3951,22.3863,22.3863,680000.0
2014-08-26 14:05:00,25.3,25.31,25.29,25.29,640400.0,22.3863,22.3951,22.3774,22.3774,640400.0
2014-08-26 14:10:00,25.29,25.3,25.29,25.3,469200.0,22.3774,22.3863,22.3774,22.3863,469200.0
2014-08-26 14:15:00,25.3,25.31,25.3,25.31,888800.0,22.3863,22.3951,22.3863,22.3951,888800.0
2014-08-26 14:20:00,25.31,25.32,25.31,25.31,1025200.0,22.3951,22.404,22.3951,22.3951,1025200.0
2014-08-26 14:25:00,25.31,25.31,25.31,25.31,454000.0,22.3951,22.3951,22.3951,22.3951,454000.0
2014-08-26 14:30:00,25.31,25.31,25.28,25.28,1195600.0,22.3951,22.3951,22.3686,22.3686,1195600.0
2014-08-26 14:35:00,25.28,25.28,25.27,25.28,1036000.0,22.3686,22.3686,22.3597,22.3686,1036000.0
2014-08-26 14:40:00,25.28,25.29,25.28,25.29,916000.0,22.3686,22.3774,22.3686,22.3774,916000.0
2014-08-26 14:45:00,25.29,25.29,25.29,25.29,672000.0,22.3774,22.3774,22.3774,22.3774,672000.0
2014-08-26 14:50:00,25.29,25.32,25.28,25.28,1662000.0,22.3774,22.404,22.3686,22.3686,1662000.0
2014-08-26 14:55:00,25.28,25.29,25.28,25.28,605600.0,22.3686,22.3774,22.3686,22.3686,605600.0
2014-08-26 15:00:00,25.28,25.3,25.28,25.3,624800.0,22.3686,22.3863,22.3686,22.3863,624800.0
2014-08-26 15:05:00,25.3,25.3,25.28,25.28,862000.0,22.3863,22.3863,22.3686,22.3686,862000.0
2014-08-26 15:10:00,25.28,25.29,25.28,25.29,581200.0,22.3686,22.3774,22.3686,22.3774,581200.0
2014-08-26 15:15:00,25.29,25.3,25.29,25.29,938800.0,22.3774,22.3863,22.3774,22.3774,938800.0
2014-08-26 15:20:00,25.3,25.3,25.28,25.29,669600.0,22.3863,22.3863,22.3686,22.3774,669600.0
2014-08-26 15:25:00,25.29,25.29,25.27,25.27,1323200.0,22.3774,22.3774,22.3597,22.3597,1323200.0
2014-08-26 15:30:00,25.27,25.29,25.27,25.28,1005600.0,22.3597,22.3774,22.3597,22.3686,1005600.0
2014-08-26 15:35:00,25.28,25.29,25.28,25.29,728400.0,22.3686,22.3774,22.3686,22.3774,728400.0
2014-08-26 15:40:00,25.29,25.3,25.28,25.29,1440400.0,22.3774,22.3863,22.3686,22.3774,1440400.0
2014-08-26 15:45:00,25.28,25.29,25.27,25.27,1230000.0,22.3686,22.3774,22.3597,22.3597,1230000.0
2014-08-26 15:50:00,25.27,25.28,25.25,25.25,3733200.0,22.3597,22.3686,22.342,22.342,3733200.0
2014-08-26 15:55:00,25.25,25.25,25.22,25.22,5550800.0,22.342,22.342,22.3155,22.3155,5550800.0
2014-08-27 09:30:00,25.26,25.3,25.24,25.25,5487600.0,22.3509,22.3863,22.3332,22.342,5487600.0
2014-08-27 09:35:00,25.25,25.25,25.21,25.23,3142800.0,22.342,22.342,22.3066,22.3243,3142800.0
2014-08-27 09:40:00,25.23,25.24,25.2,25.22,2524000.0,22.3243,22.3332,22.2978,22.3155,2524000.0
2014-08-27 09:45:00,25.23,25.23,25.18,25.19,3326800.0,22.3243,22.3243,22.2801,22.2889,3326800.0
2014-08-27 09:50:00,25.2,25.22,25.18,25.21,2380000.0,22.2978,22.3155,22.2801,22.3066,2380000.0
2014-08-27 09:55:00,25.21,25.22,25.2,25.21,1386400.0,22.3066,22.3155,22.2978,22.3066,1386400.0
2014-08-27 10:00:00,25.21,25.22,25.19,25.21,1352000.0,22.3066,22.3155,22.2889,22.3066,1352000.0
2014-08-27 10:05:00,25.21,25.23,25.21,25.22,1669600.0,22.3066,22.3243,22.3066,22.3155,1669600.0
2014-08-27 10:10:00,25.22,25.24,25.19,25.23,1574400.0,22.3155,22.3332,22.2889,22.3243,1574400.0
2014-08-27 10:15:00,25.24,25.24,25.19,25.2,1850800.0,22.3332,22.3332,22.2889,22.2978,1850800.0
2014-08-27 10:20:00,25.2,25.21,25.19,25.2,1500800.0,22.2978,22.3066,22.2889,22.2978,1500800.0
2014-08-27 10:25:00,25.2,25.21,25.19,25.2,1293600.0,22.2978,22.3066,22.2889,22.2978,1293600.0
2014-08-27 10:30:00,25.2,25.22,25.2,25.22,1332800.0,22.2978,22.3155,22.2978,22.3155,1332800.0
2014-08-27 10:35:00,25.22,25.22,25.18,25.18,1610000.0,22.3155,22.3155,22.2801,22.2801,1610000.0
2014-08-27 10:40:00,25.18,25.2,25.18,25.2,1196400.0,22.2801,22.2978,22.2801,22.2978,1196400.0
2014-08-27 10:45:00,25.2,25.25,25.2,25.25,1514000.0,22.2978,22.342,22.2978,22.342,1514000.0
2014-08-27 10:50:00,25.24,25.3,25.23,25.29,3201600.0,22.3332,22.3863,22.3243,22.3774,3201600.0
2014-08-27 10:55:00,25.29,25.29,25.28,25.29,1890000.0,22.3774,22.3774,22.3686,22.3774,1890000.0
2014-08-27 11:00:00,25.29,25.3,25.26,25.28,1864000.0,22.3774,22.3863,22.3509,22.3686,1864000.0
2014-08-27 11:05:00,25.28,25.29,25.27,25.27,1060400.0,22.3686,22.3774,22.3597,22.3597,1060400.0
2014-08-27 11:10:00,25.27,25.27,25.26,25.27,812800.0,22.3597,22.3597,22.3509,22.3597,812800.0
2014-08-27 11:15:00,25.27,25.27,25.25,25.27,1157600.0,22.3597,22.3597,22.342,22.3597,1157600.0
2014-08-27 11:20:00,25.27,25.28,25.27,25.27,904800.0,22.3597,22.3686,22.3597,22.3597,904800.0
2014-08-27 11:25:00,25.27,25.29,25.27,25.28,885600.0,22.3597,22.3774,22.3597,22.3686,885600.0
2014-08-27 11:30:00,25.28,25.36,25.27,25.36,2669600.0,22.3686,22.4393,22.3597,22.4393,2669600.0
2014-08-27 11:35:00,25.35,25.37,25.35,25.37,2828400.0,22.4305,22.4482,22.4305,22.4482,2828400.0
2014-08-27 11:40:00,25.37,25.41,25.37,25.41,3155200.0,22.4482,22.4836,22.4482,22.4836,3155200.0
2014-08-27 11:45:00,25.41,25.49,25.41,25.48,5319600.0,22.4836,22.5544,22.4836,22.5455,5319600.0
2014-08-27 11:50:00,25.47,25.5,25.44,25.44,3435200.0,22.5367,22.5632,22.5101,22.5101,3435200.0
2014-08-27 11:55:00,25.44,25.46,25.42,25.44,2943600.0,22.5101,22.5278,22.4924,22.5101,2943600.0
2014-08-27 12:00:00,25.44,25.47,25.44,25.46,2069600.0,22.5101,22.5367,22.5101,22.5278,2069600.0
2014-08-27 12:05:00,25.47,25.47,25.43,25.45,1201200.0,22.5367,22.5367,22.5013,22.519,1201200.0
2014-08-27 12:10:00,25.44,25.46,25.43,25.46,1295600.0,22.5101,22.5278,22.5013,22.5278,1295600.0
2014-08-27 12:15:00,25.46,25.47,25.46,25.47,1410000.0,22.5278,22.5367,22.5278,22.5367,1410000.0
2014-08-27 12:20:00,25.47,25.49,25.47,25.48,1662400.0,22.5367,22.5544,22.5367,22.5455,1662400.0
2014-08-27 12:25:00,25.48,25.48,25.45,25.46,1017200.0,22.5455,22.5455,22.519,22.5278,1017200.0
2014-08-27 12:30:00,25.46,25.49,25.45,25.48,1564800.0,22.5278,22.5544,22.519,22.5455,1564800.0
2014-08-27 12:35:00,25.48,25.48,25.46,25.46,834800.0,22.5455,22.5455,22.5278,22.5278,834800.0
2014-08-27 12:40:00,25.46,25.47,25.44,25.47,1160000.0,22.5278,22.5367,22.5101,22.5367,1160000.0
2014-08-27 12:45:00,25.46,25.49,25.46,25.48,1478000.0,22.5278,22.5544,22.5278,22.5455,1478000.0
2014-08-27 12:50:00,25.48,25.49,25.48,25.49,1160400.0,22.5455,22.5544,22.5455,22.5544,1160400.0
2014-08-27 12:55:00,25.49,25.52,25.49,25.52,5774800.0,22.5544,22.5809,22.5544,22.5809,5774800.0
2014-08-27 13:00:00,25.52,25.52,25.46,25.46,2192800.0,22.5809,22.5809,22.5278,22.5278,2192800.0
2014-08-27 13:05:00,25.46,25.48,25.46,25.48,686000.0,22.5278,22.5455,22.5278,22.5455,686000.0
2014-08-27 13:10:00,25.48,25.5,25.47,25.5,1025600.0,22.5455,22.5632,22.5367,22.5632,1025600.0
2014-08-27 13:15:00,25.5,25.5,25.47,25.47,1917200.0,22.5632,22.5632,22.5367,22.5367,1917200.0
2014-08-27 13:20:00,25.47,25.5,25.47,25.5,1580000.0,22.5367,22.5632,22.5367,22.5632,1580000.0
2014-08-27 13:25:00,25.5,25.5,25.49,25.49,1213200.0,22.5632,22.5632,22.5544,22.5544,1213200.0
2014-08-27 13:30:00,25.49,25.51,25.49,25.51,1369200.0,22.5544,22.5721,22.5544,22.5721,1369200.0
2014-08-27 13:35:00,25.51,25.52,25.5,25.51,1658000.0,22.5721,22.5809,22.5632,22.5721,1658000.0
2014-08-27 13:40:00,25.51,25.53,25.5,25.53,1866800.0,22.5721,22.5898,22.5632,22.5898,1866800.0
2014-08-27 13:45:00,25.52,25.53,25.52,25.52,1109600.0,22.5809,22.5898,22.5809,22.5809,1109600.0
2014-08-27 13:50:00,25.52,25.55,25.51,25.53,3274800.0,22.5809,22.6075,22.5721,22.5898,3274800.0
2014-08-27 13:55:00,25.53,25.54,25.52,25.54,1061200.0,22.5898,22.5986,22.5809,22.5986,1061200.0
2014-08-27 14:00:00,25.54,25.56,25.54,25.56,2303200.0,22.5986,22.6163,22.5986,22.6163,2303200.0
2014-08-27 14:05:00,25.56,25.56,25.56,25.56,1131600.0,22.6163,22.6163,22.6163,22.6163,1131600.0
2014-08-27 14:10:00,25.56,25.6,25.56,25.6,3647600.0,22.6163,22.6517,22.6163,22.6517,3647600.0
2014-08-27 14:15:00,25.6,25.64,25.6,25.63,3884800.0,22.6517,22.6871,22.6517,22.6782,3884800.0
2014-08-27 14:20:00,25.63,25.64,25.59,25.59,4411200.0,22.6782,22.6871,22.6429,22.6429,4411200.0
2014-08-27 14:25:00,25.59,25.6,25.58,25.58,2391200.0,22.6429,22.6517,22.634,22.634,2391200.0
2014-08-27 14:30:00,25.58,25.58,25.55,25.57,3064000.0,22.634,22.634,22.6075,22.6252,3064000.0
2014-08-27 14:35:00,25.57,25.59,25.56,25.58,2408800.0,22.6252,22.6429,22.6163,22.634,2408800.0
2014-08-27 14:40:00,25.59,25.59,25.56,25.56,2018000.0,22.6429,22.6429,22.6163,22.6163,2018000.0
2014-08-27 14:45:00,25.57,25.57,25.55,25.57,1583200.0,22.6252,22.6252,22.6075,22.6252,1583200.0
2014-08-27 14:50:00,25.57,25.57,25.55,25.56,1316800.0,22.6252,22.6252,22.6075,22.6163,1316800.0
2014-08-27 14:55:00,25.56,25.58,25.52,25.52,3025600.0,22.6163,22.634,22.5809,22.5809,3025600.0
2014-08-27 15:00:00,25.52,25.55,25.5,25.54,2771600.0,22.5809,22.6075,22.5632,22.5986,2771600.0
2014-08-27 15:05:00,25.54,25.56,25.51,25.56,1856400.0,22.5986,22.6163,22.5721,22.6163,1856400.0
2014-08-27 15:10:00,25.56,25.56,25.54,25.55,1198400.0,22.6163,22.6163,22.5986,22.6075,1198400.0
2014-08-27 15:15:00,25.55,25.55,25.53,25.53,1397200.0,22.6075,22.6075,22.5898,22.5898,1397200.0
2014-08-27 15:20:00,25.53,25.53,25.49,25.5,2978800.0,22.5898,22.5898,22.5544,22.5632,2978800.0
2014-08-27 15:25:00,25.5,25.51,25.49,25.5,2439200.0,22.5632,22.5721,22.5544,22.5632,2439200.0
2014-08-27 15:30:00,25.5,25.5,25.49,25.5,1251600.0,22.5632,22.5632,22.5544,22.5632,1251600.0
2014-08-27 15:35:00,25.5,25.51,25.5,25.5,1743200.0,22.5632,22.5721,22.5632,22.5632,1743200.0
2014-08-27 15:40:00,25.5,25.51,25.49,25.5,1544800.0,22.5632,22.5721,22.5544,22.5632,1544800.0
2014-08-27 15:45:00,25.5,25.5,25.49,25.49,1878000.0,22.5632,22.5632,22.5544,22.5544,1878000.0
2014-08-27 15:50:00,25.49,25.5,25.49,25.5,2368000.0,22.5544,22.5632,22.5544,22.5632,2368000.0
2014-08-27 15:55:00,25.5,25.54,25.5,25.53,5246000.0,22.5632,22.5986,22.5632,22.5898,5246000.0
2014-08-28 09:30:00,25.4,25.49,25.39,25.46,7646000.0,22.4747,22.5544,22.4659,22.5278,7646000.0
2014-08-28 09:35:00,25.46,25.58,25.46,25.58,6582800.0,22.5278,22.634,22.5278,22.634,6582800.0
2014-08-28 09:40:00,25.58,25.61,25.54,25.58,7107200.0,22.634,22.6606,22.5986,22.634,7107200.0
2014-08-28 09:45:00,25.58,25.61,25.54,25.56,5082000.0,22.634,22.6606,22.5986,22.6163,5082000.0
2014-08-28 09:50:00,25.56,25.63,25.56,25.61,5016000.0,22.6163,22.6782,22.6163,22.6606,5016000.0
2014-08-28 09:55:00,25.61,25.64,25.6,25.6,3349200.0,22.6606,22.6871,22.6517,22.6517,3349200.0
2014-08-28 10:00:00,25.61,25.62,25.59,25.61,2749600.0,22.6606,22.6694,22.6429,22.6606,2749600.0
2014-08-28 10:05:00,25.61,25.63,25.59,25.6,2843600.0,22.6606,22.6782,22.6429,22.6517,2843600.0
2014-08-28 10:10:00,25.6,25.6,25.54,25.55,3843600.0,22.6517,22.6517,22.5986,22.6075,3843600.0
2014-08-28 10:15:00,25.55,25.58,25.54,25.56,2728000.0,22.6075,22.634,22.5986,22.6163,2728000.0
2014-08-28 10:20:00,25.57,25.58,25.54,25.57,2609600.0,22.6252,22.634,22.5986,22.6252,2609600.0
2014-08-28 10:25:00,25.57,25.58,25.51,25.53,4168400.0,22.6252,22.634,22.5721,22.5898,4168400.0
2014-08-28 10:30:00,25.52,25.56,25.52,25.54,2200000.0,22.5809,22.6163,22.5809,22.5986,2200000.0
2014-08-28 10:35:00,25.54,25.57,25.54,25.56,2122000.0,22.5986,22.6252,22.5986,22.6163,2122000.0
2014-08-28 10:40:00,25.56,25.58,25.55,25.57,1593600.0,22.6163,22.634,22.6075,22.6252,1593600.0
2014-08-28 10:45:00,25.57,25.62,25.57,25.62,3150800.0,22.6252,22.6694,22.6252,22.6694,3150800.0
2014-08-28 10:50:00,25.61,25.63,25.6,25.61,2828800.0,22.6606,22.6782,22.6517,22.6606,2828800.0
2014-08-28 10:55:00,25.61,25.61,25.57,25.59,1718800.0,22.6606,22.6606,22.6252,22.6429,1718800.0
2014-08-28 11:00:00,25.59,25.61,25.59,25.61,1829200.0,22.6429,22.6606,22.6429,22.6606,1829200.0
2014-08-28 11:05:00,25.61,25.61,25.59,25.6,1710000.0,22.6606,22.6606,22.6429,22.6517,1710000.0
2014-08-28 11:10:00,25.6,25.61,25.59,25.6,1333600.0,22.6517,22.6606,22.6429,22.6517,1333600.0
2014-08-28 11:15:00,25.6,25.61,25.58,25.58,2364800.0,22.6517,22.6606,22.634,22.634,2364800.0
2014-08-28 11:20:00,25.58,25.59,25.56,25.57,1370800.0,22.634,22.6429,22.6163,22.6252,1370800.0
2014-08-28 11:25:00,25.57,25.6,25.57,25.59,1485200.0,22.6252,22.6517,22.6252,22.6429,1485200.0
2014-08-28 11:30:00,25.6,25.6,25.59,25.59,1137200.0,22.6517,22.6517,22.6429,22.6429,1137200.0
2014-08-28 11:35:00,25.59,25.62,25.59,25.61,3710800.0,22.6429,22.6694,22.6429,22.6606,3710800.0
2014-08-28 11:40:00,25.62,25.62,25.6,25.61,1088400.0,22.6694,22.6694,22.6517,22.6606,1088400.0
2014-08-28 11:45:00,25.61,25.62,25.61,25.62,1130000.0,22.6606,22.6694,22.6606,22.6694,1130000.0
2014-08-28 11:50:00,25.62,25.64,25.61,25.62,2307600.0,22.6694,22.6871,22.6606,22.6694,2307600.0
2014-08-28 11:55:00,25.62,25.63,25.59,25.61,1436800.0,22.6694,22.6782,22.6429,22.6606,1436800.0
2014-08-28 12:00:00,25.61,25.61,25.59,25.61,1727600.0,22.6606,22.6606,22.6429,22.6606,1727600.0
2014-08-28 12:05:00,25.61,25.63,25.61,25.62,1924400.0,22.6606,22.6782,22.6606,22.6694,1924400.0
2014-08-28 12:10:00,25.62,25.64,25.62,25.63,2605600.0,22.6694,22.6871,22.6694,22.6782,2605600.0
2014-08-28 12:15:00,25.63,25.66,25.63,25.66,2452000.0,22.6782,22.7048,22.6782,22.7048,2452000.0
2014-08-28 12:20:00,25.66,25.7,25.66,25.69,3214000.0,22.7048,22.7402,22.7048,22.7313,3214000.0
2014-08-28 12:25:00,25.69,25.69,25.65,25.66,3083200.0,22.7313,22.7313,22.6959,22.7048,3083200.0
2014-08-28 12:30:00,25.66,25.67,25.64,25.64,1982800.0,22.7048,22.7136,22.6871,22.6871,1982800.0
2014-08-28 12:35:00,25.64,25.64,25.62,25.63,1444000.0,22.6871,22.6871,22.6694,22.6782,1444000.0
2014-08-28 12:40:00,25.63,25.64,25.61,25.64,1322800.0,22.6782,22.6871,22.6606,22.6871,1322800.0
2014-08-28 12:45:00,25.63,25.64,25.62,25.63,981200.0,22.6782,22.6871,22.6694,22.6782,981200.0
2014-08-28 12:50:00,25.63,25.65,25.63,25.64,822000.0,22.6782,22.6959,22.6782,22.6871,822000.0
2014-08-28 12:55:00,25.64,25.64,25.59,25.61,1650400.0,22.6871,22.6871,22.6429,22.6606,1650400.0
2014-08-28 13:00:00,25.61,25.61,25.58,25.58,1847600.0,22.6606,22.6606,22.634,22.634,1847600.0
2014-08-28 13:05:00,25.58,25.6,25.57,25.59,1289600.0,22.634,22.6517,22.6252,22.6429,1289600.0
2014-08-28 13:10:00,25.6,25.61,25.59,25.61,1255600.0,22.6517,22.6606,22.6429,22.6606,1255600.0
2014-08-28 13:15:00,25.61,25.62,25.6,25.61,1294000.0,22.6606,22.6694,22.6517,22.6606,1294000.0
2014-08-28 13:20:00,25.61,25.61,25.59,25.59,986000.0,22.6606,22.6606,22.6429,22.6429,986000.0
2014-08-28 13:25:00,25.59,25.6,25.58,25.59,537200.0,22.6429,22.6517,22.634,22.6429,537200.0
2014-08-28 13:30:00,25.59,25.6,25.59,25.59,773600.0,22.6429,22.6517,22.6429,22.6429,773600.0
2014-08-28 13:35:00,25.59,25.6,25.59,25.6,900000.0,22.6429,22.6517,22.6429,22.6517,900000.0
2014-08-28 13:40:00,25.6,25.63,25.6,25.62,1116800.0,22.6517,22.6782,22.6517,22.6694,1116800.0
2014-08-28 13:45:00,25.62,25.64,25.61,25.61,1082400.0,22.6694,22.6871,22.6606,22.6606,1082400.0
2014-08-28 13:50:00,25.61,25.63,25.6,25.62,702800.0,22.6606,22.6782,22.6517,22.6694,702800.0
2014-08-28 13:55:00,25.62,25.63,25.6,25.61,753600.0,22.6694,22.6782,22.6517,22.6606,753600.0
2014-08-28 14:00:00,25.61,25.61,25.6,25.6,662000.0,22.6606,22.6606,22.6517,22.6517,662000.0
2014-08-28 14:05:00,25.6,25.62,25.6,25.61,800800.0,22.6517,22.6694,22.6517,22.6606,800800.0
2014-08-28 14:10:00,25.61,25.62,25.61,25.61,747600.0,22.6606,22.6694,22.6606,22.6606,747600.0
2014-08-28 14:15:00,25.61,25.61,25.59,25.61,1035200.0,22.6606,22.6606,22.6429,22.6606,1035200.0
2014-08-28 14:20:00,25.61,25.62,25.6,25.61,644800.0,22.6606,22.6694,22.6517,22.6606,644800.0
2014-08-28 14:25:00,25.61,25.61,25.6,25.61,584400.0,22.6606,22.6606,22.6517,22.6606,584400.0
2014-08-28 14:30:00,25.61,25.62,25.6,25.62,858000.0,22.6606,22.6694,22.6517,22.6694,858000.0
2014-08-28 14:35:00,25.62,25.62,25.61,25.61,822800.0,22.6694,22.6694,22.6606,22.6606,822800.0
2014-08-28 14:40:00,25.61,25.63,25.61,25.62,944000.0,22.6606,22.6782,22.6606,22.6694,944000.0
2014-08-28 14:45:00,25.61,25.62,25.61,25.61,765600.0,22.6606,22.6694,22.6606,22.6606,765600.0
2014-08-28 14:50:00,25.61,25.61,25.59,25.61,1228800.0,22.6606,22.6606,22.6429,22.6606,1228800.0
2014-08-28 14:55:00,25.61,25.61,25.57,25.57,1708800.0,22.6606,22.6606,22.6252,22.6252,1708800.0
2014-08-28 15:00:00,25.57,25.57,25.54,25.55,2201200.0,22.6252,22.6252,22.5986,22.6075,2201200.0
2014-08-28 15:05:00,25.55,25.58,25.54,25.57,1434800.0,22.6075,22.634,22.5986,22.6252,1434800.0
2014-08-28 15:10:00,25.57,25.58,25.56,25.57,925200.0,22.6252,22.634,22.6163,22.6252,925200.0
2014-08-28 15:15:00,25.57,25.59,25.57,25.59,823200.0,22.6252,22.6429,22.6252,22.6429,823200.0
2014-08-28 15:20:00,25.59,25.6,25.58,25.59,928400.0,22.6429,22.6517,22.634,22.6429,928400.0
2014-08-28 15:25:00,25.6,25.6,25.58,25.59,586000.0,22.6517,22.6517,22.634,22.6429,586000.0
2014-08-28 15:30:00,25.59,25.61,25.59,25.61,1828800.0,22.6429,22.6606,22.6429,22.6606,1828800.0
2014-08-28 15:35:00,25.61,25.61,25.6,25.61,1428000.0,22.6606,22.6606,22.6517,22.6606,1428000.0
2014-08-28 15:40:00,25.61,25.61,25.6,25.61,1715600.0,22.6606,22.6606,22.6517,22.6606,1715600.0
2014-08-28 15:45:00,25.61,25.63,25.61,25.62,2951600.0,22.6606,22.6782,22.6606,22.6694,2951600.0
2014-08-28 15:50:00,25.61,25.62,25.55,25.55,4263600.0,22.6606,22.6694,22.6075,22.6075,4263600.0
2014-08-28 15:55:00,25.55,25.58,25.55,25.56,5816800.0,22.6075,22.634,22.6075,22.6163,5816800.0
2014-08-29 09:30:00,25.72,25.73,25.67,25.68,8159600.0,22.7579,22.7667,22.7136,22.7225,8159600.0
2014-08-29 09:35:00,25.68,25.69,25.65,25.68,3038400.0,22.7225,22.7313,22.6959,22.7225,3038400.0
2014-08-29 09:40:00,25.69,25.69,25.64,25.66,3556800.0,22.7313,22.7313,22.6871,22.7048,3556800.0
2014-08-29 09:45:00,25.66,25.66,25.6,25.61,4314800.0,22.7048,22.7048,22.6517,22.6606,4314800.0
2014-08-29 09:50:00,25.61,25.62,25.59,25.61,3410000.0,22.6606,22.6694,22.6429,22.6606,3410000.0
2014-08-29 09:55:00,25.61,25.65,25.6,25.63,2788000.0,22.6606,22.6959,22.6517,22.6782,2788000.0
2014-08-29 10:00:00,25.63,25.65,25.61,25.63,2020400.0,22.6782,22.6959,22.6606,22.6782,2020400.0
2014-08-29 10:05:00,25.63,25.63,25.61,25.61,1859600.0,22.6782,22.6782,22.6606,22.6606,1859600.0
2014-08-29 10:10:00,25.61,25.61,25.58,25.58,2731600.0,22.6606,22.6606,22.634,22.634,2731600.0
2014-08-29 10:15:00,25.58,25.59,25.56,25.57,2730000.0,22.634,22.6429,22.6163,22.6252,2730000.0
2014-08-29 10:20:00,25.57,25.61,25.55,25.6,2766000.0,22.6252,22.6606,22.6075,22.6517,2766000.0
2014-08-29 10:25:00,25.6,25.61,25.59,25.6,2022800.0,22.6517,22.6606,22.6429,22.6517,2022800.0
2014-08-29 10:30:00,25.6,25.61,25.58,25.6,1398800.0,22.6517,22.6606,22.634,22.6517,1398800.0
2014-08-29 10:35:00,25.6,25.63,25.59,25.63,1788400.0,22.6517,22.6782,22.6429,22.6782,1788400.0
2014-08-29 10:40:00,25.63,25.63,25.61,25.63,1256400.0,22.6782,22.6782,22.6606,22.6782,1256400.0
2014-08-29 10:45:00,25.62,25.63,25.61,25.61,1142400.0,22.6694,22.6782,22.6606,22.6606,1142400.0
2014-08-29 10:50:00,25.61,25.62,25.61,25.61,2075200.0,22.6606,22.6694,22.6606,22.6606,2075200.0
2014-08-29 10:55:00,25.61,25.62,25.61,25.62,1265600.0,22.6606,22.6694,22.6606,22.6694,1265600.0
2014-08-29 11:00:00,25.62,25.67,25.62,25.66,3120000.0,22.6694,22.7136,22.6694,22.7048,3120000.0
2014-08-29 11:05:00,25.66,25.67,25.65,25.65,2156800.0,22.7048,22.7136,22.6959,22.6959,2156800.0
2014-08-29 11:10:00,25.65,25.66,25.63,25.64,1926000.0,22.6959,22.7048,22.6782,22.6871,1926000.0
2014-08-29 11:15:00,25.64,25.64,25.63,25.64,990000.0,22.6871,22.6871,22.6782,22.6871,990000.0
2014-08-29 11:20:00,25.64,25.64,25.64,25.64,1132800.0,22.6871,22.6871,22.6871,22.6871,1132800.0
2014-08-29 11:25:00,25.64,25.65,25.64,25.64,1475200.0,22.6871,22.6959,22.6871,22.6871,1475200.0
2014-08-29 11:30:00,25.64,25.66,25.64,25.65,1595600.0,22.6871,22.7048,22.6871,22.6959,1595600.0
2014-08-29 11:35:00,25.65,25.66,25.64,25.65,1452400.0,22.6959,22.7048,22.6871,22.6959,1452400.0
2014-08-29 11:40:00,25.65,25.65,25.65,25.65,1053600.0,22.6959,22.6959,22.6959,22.6959,1053600.0
2014-08-29 11:45:00,25.65,25.65,25.62,25.63,1426400.0,22.6959,22.6959,22.6694,22.6782,1426400.0
2014-08-29 11:50:00,25.63,25.63,25.61,25.62,945600.0,22.6782,22.6782,22.6606,22.6694,945600.0
2014-08-29 11:55:00,25.62,25.63,25.61,25.62,1627600.0,22.6694,22.6782,22.6606,22.6694,1627600.0
2014-08-29 12:00:00,25.62,25.63,25.6,25.61,1525600.0,22.6694,22.6782,22.6517,22.6606,1525600.0
2014-08-29 12:05:00,25.61,25.61,25.58,25.58,1498800.0,22.6606,22.6606,22.634,22.634,1498800.0
2014-08-29 12:10:00,25.58,25.59,25.58,25.59,1635600.0,22.634,22.6429,22.634,22.6429,1635600.0
2014-08-29 12:15:00,25.59,25.59,25.58,25.59,889600.0,22.6429,22.6429,22.634,22.6429,889600.0
2014-08-29 12:20:00,25.59,25.59,25.58,25.59,1286800.0,22.6429,22.6429,22.634,22.6429,1286800.0
2014-08-29 12:25:00,25.59,25.6,25.58,25.6,1050000.0,22.6429,22.6517,22.634,22.6517,1050000.0
2014-08-29 12:30:00,25.6,25.61,25.6,25.61,957600.0,22.6517,22.6606,22.6517,22.6606,957600.0
2014-08-29 12:35:00,25.61,25.63,25.61,25.61,1490800.0,22.6606,22.6782,22.6606,22.6606,1490800.0
2014-08-29 12:40:00,25.61,25.61,25.6,25.6,709600.0,22.6606,22.6606,22.6517,22.6517,709600.0
2014-08-29 12:45:00,25.6,25.62,25.6,25.61,629600.0,22.6517,22.6694,22.6517,22.6606,629600.0
2014-08-29 12:50:00,25.61,25.61,25.61,25.61,562800.0,22.6606,22.6606,22.6606,22.6606,562800.0
2014-08-29 12:55:00,25.61,25.61,25.6,25.61,655600.0,22.6606,22.6606,22.6517,22.6606,655600.0
2014-08-29 13:00:00,25.61,25.62,25.61,25.62,759600.0,22.6606,22.6694,22.6606,22.6694,759600.0
2014-08-29 13:05:00,25.62,25.63,25.62,25.63,629200.0,22.6694,22.6782,22.6694,22.6782,629200.0
2014-08-29 13:10:00,25.63,25.63,25.62,25.62,754000.0,22.6782,22.6782,22.6694,22.6694,754000.0
2014-08-29 13:15:00,25.63,25.63,25.61,25.62,568400.0,22.6782,22.6782,22.6606,22.6694,568400.0
2014-08-29 13:20:00,25.61,25.62,25.59,25.59,804400.0,22.6606,22.6694,22.6429,22.6429,804400.0
2014-08-29 13:25:00,25.59,25.6,25.59,25.6,980400.0,22.6429,22.6517,22.6429,22.6517,980400.0
2014-08-29 13:30:00,25.6,25.61,25.59,25.6,701600.0,22.6517,22.6606,22.6429,22.6517,701600.0
2014-08-29 13:35:00,25.59,25.61,25.59,25.61,548400.0,22.6429,22.6606,22.6429,22.6606,548400.0
2014-08-29 13:40:00,25.61,25.61,25.6,25.61,863200.0,22.6606,22.6606,22.6517,22.6606,863200.0
2014-08-29 13:45:00,25.61,25.61,25.6,25.61,1159200.0,22.6606,22.6606,22.6517,22.6606,1159200.0
2014-08-29 13:50:00,25.61,25.61,25.6,25.61,852000.0,22.6606,22.6606,22.6517,22.6606,852000.0
2014-08-29 13:55:00,25.61,25.61,25.6,25.61,759200.0,22.6606,22.6606,22.6517,22.6606,759200.0
2014-08-29 14:00:00,25.61,25.61,25.61,25.61,604000.0,22.6606,22.6606,22.6606,22.6606,604000.0
2014-08-29 14:05:00,25.61,25.62,25.61,25.62,838800.0,22.6606,22.6694,22.6606,22.6694,838800.0
2014-08-29 14:10:00,25.62,25.64,25.61,25.64,1787600.0,22.6694,22.6871,22.6606,22.6871,1787600.0
2014-08-29 14:15:00,25.64,25.65,25.64,25.65,1915200.0,22.6871,22.6959,22.6871,22.6959,1915200.0
2014-08-29 14:20:00,25.65,25.65,25.63,25.64,1258800.0,22.6959,22.6959,22.6782,22.6871,1258800.0
2014-08-29 14:25:00,25.64,25.64,25.63,25.64,1043200.0,22.6871,22.6871,22.6782,22.6871,1043200.0
2014-08-29 14:30:00,25.64,25.65,25.64,25.65,734800.0,22.6871,22.6959,22.6871,22.6959,734800.0
2014-08-29 14:35:00,25.65,25.65,25.64,25.64,754000.0,22.6959,22.6959,22.6871,22.6871,754000.0
2014-08-29 14:40:00,25.64,25.65,25.63,25.64,1027600.0,22.6871,22.6959,22.6782,22.6871,1027600.0
2014-08-29 14:45:00,25.64,25.65,25.64,25.65,883600.0,22.6871,22.6959,22.6871,22.6959,883600.0
2014-08-29 14:50:00,25.65,25.65,25.64,25.65,896400.0,22.6959,22.6959,22.6871,22.6959,896400.0
2014-08-29 14:55:00,25.65,25.65,25.65,25.65,1037600.0,22.6959,22.6959,22.6959,22.6959,1037600.0
2014-08-29 15:00:00,25.65,25.65,25.65,25.65,600400.0,22.6959,22.6959,22.6959,22.6959,600400.0
2014-08-29 15:05:00,25.65,25.65,25.63,25.63,1231600.0,22.6959,22.6959,22.6782,22.6782,1231600.0
2014-08-29 15:10:00,25.63,25.64,25.62,25.64,1823200.0,22.6782,22.6871,22.6694,22.6871,1823200.0
2014-08-29 15:15:00,25.63,25.65,25.63,25.65,965600.0,22.6782,22.6959,22.6782,22.6959,965600.0
2014-08-29 15:20:00,25.64,25.65,25.64,25.64,1098400.0,22.6871,22.6959,22.6871,22.6871,1098400.0
2014-08-29 15:25:00,25.64,25.64,25.62,25.63,1344000.0,22.6871,22.6871,22.6694,22.6782,1344000.0
2014-08-29 15:30:00,25.63,25.63,25.62,25.63,1611600.0,22.6782,22.6782,22.6694,22.6782,1611600.0
2014-08-29 15:35:00,25.63,25.64,25.63,25.64,1608000.0,22.6782,22.6871,22.6782,22.6871,1608000.0
2014-08-29 15:40:00,25.64,25.64,25.63,25.63,1676800.0,22.6871,22.6871,22.6782,22.6782,1676800.0
2014-08-29 15:45:00,25.63,25.63,25.6,25.61,2658000.0,22.6782,22.6782,22.6517,22.6606,2658000.0
2014-08-29 15:50:00,25.61,25.61,25.59,25.61,4206400.0,22.6606,22.6606,22.6429,22.6606,4206400.0
2014-08-29 15:55:00,25.61,25.64,25.61,25.63,8360400.0,22.6606,22.6871,22.6606,22.6782,8360400.0
2014-09-02 09:30:00,25.77,25.78,25.68,25.75,13397200.0,22.8021,22.811,22.7225,22.7844,13397200.0
2014-09-02 09:35:00,25.75,25.8,25.75,25.75,7194000.0,22.7844,22.8287,22.7844,22.7844,7194000.0
2014-09-02 09:40:00,25.76,25.78,25.73,25.78,4564400.0,22.7933,22.811,22.7667,22.811,4564400.0
2014-09-02 09:45:00,25.77,25.78,25.74,25.75,2998400.0,22.8021,22.811,22.7756,22.7844,2998400.0
2014-09-02 09:50:00,25.75,25.77,25.73,25.76,3476000.0,22.7844,22.8021,22.7667,22.7933,3476000.0
2014-09-02 09:55:00,25.76,25.77,25.73,25.75,3087600.0,22.7933,22.8021,22.7667,22.7844,3087600.0
2014-09-02 10:00:00,25.75,25.81,25.75,25.81,3736800.0,22.7844,22.8375,22.7844,22.8375,3736800.0
2014-09-02 10:05:00,25.81,25.84,25.81,25.83,4003600.0,22.8375,22.8641,22.8375,22.8552,4003600.0
2014-09-02 10:10:00,25.84,25.93,25.83,25.91,5748400.0,22.8641,22.9437,22.8552,22.926,5748400.0
2014-09-02 10:15:00,25.91,25.93,25.89,25.9,4708400.0,22.926,22.9437,22.9083,22.9172,4708400.0
2014-09-02 10:20:00,25.9,25.92,25.89,25.92,2330000.0,22.9172,22.9349,22.9083,22.9349,2330000.0
2014-09-02 10:25:00,25.92,25.92,25.9,25.9,1964800.0,22.9349,22.9349,22.9172,22.9172,1964800.0
2014-09-02 10:30:00,25.9,25.91,25.85,25.87,3362400.0,22.9172,22.926,22.8729,22.8906,3362400.0
2014-09-02 10:35:00,25.87,25.89,25.86,25.88,2076000.0,22.8906,22.9083,22.8818,22.8995,2076000.0
2014-09-02 10:40:00,25.88,25.91,25.88,25.89,2338000.0,22.8995,22.926,22.8995,22.9083,2338000.0
2014-09-02 10:45:00,25.89,25.91,25.89,25.91,1767200.0,22.9083,22.926,22.9083,22.926,1767200.0
2014-09-02 10:50:00,25.91,25.91,25.88,25.88,1888400.0,22.926,22.926,22.8995,22.8995,1888400.0
2014-09-02 10:55:00,25.89,25.92,25.88,25.91,1949200.0,22.9083,22.9349,22.8995,22.926,1949200.0
2014-09-02 11:00:00,25.91,25.92,25.89,25.91,1891600.0,22.926,22.9349,22.9083,22.926,1891600.0
2014-09-02 11:05:00,25.91,25.91,25.89,25.9,1372400.0,22.926,22.926,22.9083,22.9172,1372400.0
2014-09-02 11:10:00,25.91,25.91,25.89,25.89,1740800.0,22.926,22.926,22.9083,22.9083,1740800.0
2014-09-02 11:15:00,25.89,25.9,25.86,25.86,2660000.0,22.9083,22.9172,22.8818,22.8818,2660000.0
2014-09-02 11:20:00,25.86,25.89,25.85,25.88,2984800.0,22.8818,22.9083,22.8729,22.8995,2984800.0
2014-09-02 11:25:00,25.88,25.91,25.88,25.9,1715200.0,22.8995,22.926,22.8995,22.9172,1715200.0
2014-09-02 11:30:00,25.9,25.9,25.89,25.89,1030800.0,22.9172,22.9172,22.9083,22.9083,1030800.0
2014-09-02 11:35:00,25.89,25.89,25.88,25.88,1255200.0,22.9083,22.9083,22.8995,22.8995,1255200.0
2014-09-02 11:40:00,25.88,25.89,25.86,25.88,1637200.0,22.8995,22.9083,22.8818,22.8995,1637200.0
2014-09-02 11:45:00,25.88,25.89,25.87,25.88,1316800.0,22.8995,22.9083,22.8906,22.8995,1316800.0
2014-09-02 11:50:00,25.88,25.88,25.87,25.88,1125200.0,22.8995,22.8995,22.8906,22.8995,1125200.0
2014-09-02 11:55:00,25.88,25.88,25.83,25.83,2453600.0,22.8995,22.8995,22.8552,22.8552,2453600.0
2014-09-02 12:00:00,25.83,25.83,25.81,25.83,2530000.0,22.8552,22.8552,22.8375,22.8552,2530000.0
2014-09-02 12:05:00,25.83,25.85,25.82,25.84,2071600.0,22.8552,22.8729,22.8464,22.8641,2071600.0
2014-09-02 12:10:00,25.84,25.86,25.84,25.85,1437200.0,22.8641,22.8818,22.8641,22.8729,1437200.0
2014-09-02 12:15:00,25.85,25.88,25.85,25.87,1199600.0,22.8729,22.8995,22.8729,22.8906,1199600.0
2014-09-02 12:20:00,25.87,25.88,25.85,25.87,847600.0,22.8906,22.8995,22.8729,22.8906,847600.0
2014-09-02 12:25:00,25.86,25.89,25.86,25.88,1755200.0,22.8818,22.9083,22.8818,22.8995,1755200.0
2014-09-02 12:30:00,25.88,25.88,25.85,25.88,1340400.0,22.8995,22.8995,22.8729,22.8995,1340400.0
2014-09-02 12:35:00,25.88,25.88,25.85,25.86,1428400.0,22.8995,22.8995,22.8729,22.8818,1428400.0
2014-09-02 12:40:00,25.86,25.88,25.84,25.85,2124400.0,22.8818,22.8995,22.8641,22.8729,2124400.0
2014-09-02 12:45:00,25.85,25.86,25.82,25.86,2056000.0,22.8729,22.8818,22.8464,22.8818,2056000.0
2014-09-02 12:50:00,25.86,25.86,25.84,25.86,908400.0,22.8818,22.8818,22.8641,22.8818,908400.0
2014-09-02 12:55:00,25.86,25.86,25.83,25.84,949600.0,22.8818,22.8818,22.8552,22.8641,949600.0
2014-09-02 13:00:00,25.84,25.84,25.82,25.83,1266800.0,22.8641,22.8641,22.8464,22.8552,1266800.0
2014-09-02 13:05:00,25.83,25.84,25.8,25.83,1708400.0,22.8552,22.8641,22.8287,22.8552,1708400.0
2014-09-02 13:10:00,25.83,25.84,25.81,25.83,740800.0,22.8552,22.8641,22.8375,22.8552,740800.0
2014-09-02 13:15:00,25.83,25.86,25.83,25.84,770800.0,22.8552,22.8818,22.8552,22.8641,770800.0
2014-09-02 13:20:00,25.84,25.86,25.83,25.85,850800.0,22.8641,22.8818,22.8552,22.8729,850800.0
2014-09-02 13:25:00,25.85,25.85,25.81,25.82,1194800.0,22.8729,22.8729,22.8375,22.8464,1194800.0
2014-09-02 13:30:00,25.82,25.82,25.79,25.8,2072000.0,22.8464,22.8464,22.8198,22.8287,2072000.0
2014-09-02 13:35:00,25.8,25.81,25.78,25.81,2042000.0,22.8287,22.8375,22.811,22.8375,2042000.0
2014-09-02 13:40:00,25.81,25.82,25.8,25.8,1225200.0,22.8375,22.8464,22.8287,22.8287,1225200.0
2014-09-02 13:45:00,25.8,25.8,25.79,25.79,1260400.0,22.8287,22.8287,22.8198,22.8198,1260400.0
2014-09-02 13:50:00,25.79,25.83,25.79,25.83,2044000.0,22.8198,22.8552,22.8198,22.8552,2044000.0
2014-09-02 13:55:00,25.83,25.87,25.83,25.86,2208400.0,22.8552,22.8906,22.8552,22.8818,2208400.0
2014-09-02 14:00:00,25.86,25.86,25.85,25.85,799600.0,22.8818,22.8818,22.8729,22.8729,799600.0
2014-09-02 14:05:00,25.85,25.86,25.84,25.84,1462400.0,22.8729,22.8818,22.8641,22.8641,1462400.0
2014-09-02 14:10:00,25.84,25.85,25.84,25.85,505600.0,22.8641,22.8729,22.8641,22.8729,505600.0
2014-09-02 14:15:00,25.85,25.85,25.83,25.83,886400.0,22.8729,22.8729,22.8552,22.8552,886400.0
2014-09-02 14:20:00,25.83,25.84,25.81,25.82,1418800.0,22.8552,22.8641,22.8375,22.8464,1418800.0
2014-09-02 14:25:00,25.82,25.83,25.8,25.83,1871200.0,22.8464,22.8552,22.8287,22.8552,1871200.0
2014-09-02 14:30:00,25.83,25.83,25.77,25.78,3926400.0,22.8552,22.8552,22.8021,22.811,3926400.0
2014-09-02 14:35:00,25.79,25.79,25.74,25.75,4884000.0,22.8198,22.8198,22.7756,22.7844,4884000.0
2014-09-02 14:40:00,25.75,25.78,25.75,25.78,1790800.0,22.7844,22.811,22.7844,22.811,1790800.0
2014-09-02 14:45:00,25.78,25.8,25.78,25.79,1808800.0,22.811,22.8287,22.811,22.8198,1808800.0
2014-09-02 14:50:00,25.8,25.81,25.79,25.81,1091600.0,22.8287,22.8375,22.8198,22.8375,1091600.0
2014-09-02 14:55:00,25.81,25.82,25.79,25.8,1077200.0,22.8375,22.8464,22.8198,22.8287,1077200.0
2014-09-02 15:00:00,25.8,25.81,25.8,25.81,996800.0,22.8287,22.8375,22.8287,22.8375,996800.0
2014-09-02 15:05:00,25.81,25.81,25.79,25.79,1167600.0,22.8375,22.8375,22.8198,22.8198,1167600.0
2014-09-02 15:10:00,25.79,25.82,25.79,25.82,1272000.0,22.8198,22.8464,22.8198,22.8464,1272000.0
2014-09-02 15:15:00,25.82,25.83,25.81,25.81,982000.0,22.8464,22.8552,22.8375,22.8375,982000.0
2014-09-02 15:20:00,25.81,25.83,25.81,25.81,1482800.0,22.8375,22.8552,22.8375,22.8375,1482800.0
2014-09-02 15:25:00,25.81,25.82,25.8,25.81,1054400.0,22.8375,22.8464,22.8287,22.8375,1054400.0
2014-09-02 15:30:00,25.81,25.81,25.78,25.78,2337600.0,22.8375,22.8375,22.811,22.811,2337600.0
2014-09-02 15:35:00,25.78,25.82,25.78,25.82,2779200.0,22.811,22.8464,22.811,22.8464,2779200.0
2014-09-02 15:40:00,25.81,25.82,25.81,25.81,1571200.0,22.8375,22.8464,22.8375,22.8375,1571200.0
2014-09-02 15:45:00,25.81,25.82,25.81,25.82,2427200.0,22.8375,22.8464,22.8375,22.8464,2427200.0
2014-09-02 15:50:00,25.82,25.82,25.81,25.81,3419600.0,22.8464,22.8464,22.8375,22.8375,3419600.0
2014-09-02 15:55:00,25.81,25.83,25.81,25.83,5744400.0,22.8375,22.8552,22.8375,22.8552,5744400.0
2014-09-03 09:30:00,25.78,25.8,25.7,25.72,11146800.0,22.811,22.8287,22.7402,22.7579,11146800.0
2014-09-03 09:35:00,25.73,25.74,25.66,25.67,6500400.0,22.7667,22.7756,22.7048,22.7136,6500400.0
2014-09-03 09:40:00,25.67,25.68,25.33,25.36,16725600.0,22.7136,22.7225,22.4128,22.4393,16725600.0
2014-09-03 09:45:00,25.35,25.38,25.07,25.22,26262000.0,22.4305,22.457,22.1827,22.3155,26262000.0
2014-09-03 09:50:00,25.22,25.29,25.1,25.19,17137600.0,22.3155,22.3774,22.2093,22.2889,17137600.0
2014-09-03 09:55:00,25.19,25.2,24.98,25.07,23070400.0,22.2889,22.2978,22.1031,22.1827,23070400.0
2014-09-03 10:00:00,25.07,25.17,25.06,25.16,9522800.0,22.1827,22.2712,22.1739,22.2624,9522800.0
2014-09-03 10:05:00,25.16,25.23,25.16,25.21,8875200.0,22.2624,22.3243,22.2624,22.3066,8875200.0
2014-09-03 10:10:00,25.21,25.28,25.21,25.22,7866000.0,22.3066,22.3686,22.3066,22.3155,7866000.0
2014-09-03 10:15:00,25.22,25.25,25.19,25.22,4919200.0,22.3155,22.342,22.2889,22.3155,4919200.0
2014-09-03 10:20:00,25.22,25.24,25.14,25.15,5306800.0,22.3155,22.3332,22.2447,22.2535,5306800.0
2014-09-03 10:25:00,25.15,25.18,25.1,25.13,5351600.0,22.2535,22.2801,22.2093,22.2358,5351600.0
2014-09-03 10:30:00,25.13,25.14,25.05,25.07,6114000.0,22.2358,22.2447,22.165,22.1827,6114000.0
2014-09-03 10:35:00,25.07,25.08,25.01,25.06,7039200.0,22.1827,22.1916,22.1297,22.1739,7039200.0
2014-09-03 10:40:00,25.05,25.11,25.04,25.1,5188800.0,22.165,22.2181,22.1562,22.2093,5188800.0
2014-09-03 10:45:00,25.09,25.12,25.08,25.12,3792800.0,22.2004,22.227,22.1916,22.227,3792800.0
2014-09-03 10:50:00,25.12,25.13,25.08,25.1,3906400.0,22.227,22.2358,22.1916,22.2093,3906400.0
2014-09-03 10:55:00,25.1,25.1,25.06,25.07,3627600.0,22.2093,22.2093,22.1739,22.1827,3627600.0
2014-09-03 11:00:00,25.07,25.09,25.02,25.03,4371200.0,22.1827,22.2004,22.1385,22.1473,4371200.0
2014-09-03 11:05:00,25.03,25.06,25.02,25.04,3448400.0,22.1473,22.1739,22.1385,22.1562,3448400.0
2014-09-03 11:10:00,25.04,25.09,25.03,25.05,4558400.0,22.1562,22.2004,22.1473,22.165,4558400.0
2014-09-03 11:15:00,25.05,25.07,25.01,25.06,3759200.0,22.165,22.1827,22.1297,22.1739,3759200.0
2014-09-03 11:20:00,25.06,25.07,24.99,25.01,7718400.0,22.1739,22.1827,22.112,22.1297,7718400.0
2014-09-03 11:25:00,25.0,25.04,24.94,24.94,8403200.0,22.1208,22.1562,22.0677,22.0677,8403200.0
2014-09-03 11:30:00,24.94,24.95,24.83,24.87,12362800.0,22.0677,22.0766,21.9704,22.0058,12362800.0
2014-09-03 11:35:00,24.86,24.9,24.84,24.85,7904400.0,21.9969,22.0323,21.9792,21.9881,7904400.0
2014-09-03 11:40:00,24.85,24.85,24.73,24.75,12611600.0,21.9881,21.9881,21.8819,21.8996,12611600.0
2014-09-03 11:45:00,24.75,24.75,24.65,24.69,12730800.0,21.8996,21.8996,21.8111,21.8465,12730800.0
2014-09-03 11:50:00,24.69,24.78,24.67,24.75,8810000.0,21.8465,21.9261,21.8288,21.8996,8810000.0
2014-09-03 11:55:00,24.75,24.8,24.73,24.77,5692400.0,21.8996,21.9438,21.8819,21.9173,5692400.0
2014-09-03 12:00:00,24.77,24.79,24.73,24.74,5069200.0,21.9173,21.935,21.8819,21.8907,5069200.0
2014-09-03 12:05:00,24.75,24.77,24.7,24.77,5738000.0,21.8996,21.9173,21.8554,21.9173,5738000.0
2014-09-03 12:10:00,24.77,24.8,24.76,24.79,5600800.0,21.9173,21.9438,21.9084,21.935,5600800.0
2014-09-03 12:15:00,24.79,24.82,24.78,24.8,5068800.0,21.935,21.9615,21.9261,21.9438,5068800.0
2014-09-03 12:20:00,24.8,24.82,24.73,24.73,5992400.0,21.9438,21.9615,21.8819,21.8819,5992400.0
2014-09-03 12:25:00,24.73,24.79,24.73,24.78,4185200.0,21.8819,21.935,21.8819,21.9261,4185200.0
2014-09-03 12:30:00,24.78,24.84,24.74,24.83,4476400.0,21.9261,21.9792,21.8907,21.9704,4476400.0
2014-09-03 12:35:00,24.83,24.9,24.82,24.88,6857600.0,21.9704,22.0323,21.9615,22.0146,6857600.0
2014-09-03 12:40:00,24.89,24.94,24.88,24.93,7331200.0,22.0235,22.0677,22.0146,22.0589,7331200.0
2014-09-03 12:45:00,24.93,24.95,24.92,24.93,5457200.0,22.0589,22.0766,22.05,22.0589,5457200.0
2014-09-03 12:50:00,24.93,24.98,24.93,24.98,5197600.0,22.0589,22.1031,22.0589,22.1031,5197600.0
2014-09-03 12:55:00,24.98,24.98,24.95,24.97,3945200.0,22.1031,22.1031,22.0766,22.0943,3945200.0
2014-09-03 13:00:00,24.97,24.97,24.92,24.93,3010800.0,22.0943,22.0943,22.05,22.0589,3010800.0
2014-09-03 13:05:00,24.93,24.97,24.91,24.96,2041200.0,22.0589,22.0943,22.0412,22.0854,2041200.0
2014-09-03 13:10:00,24.96,25.05,24.96,25.03,5004800.0,22.0854,22.165,22.0854,22.1473,5004800.0
2014-09-03 13:15:00,25.04,25.04,24.98,24.99,3223600.0,22.1562,22.1562,22.1031,22.112,3223600.0
2014-09-03 13:20:00,24.99,25.02,24.98,25.0,2655200.0,22.112,22.1385,22.1031,22.1208,2655200.0
2014-09-03 13:25:00,25.0,25.02,24.98,25.0,2107600.0,22.1208,22.1385,22.1031,22.1208,2107600.0
2014-09-03 13:30:00,25.0,25.01,24.98,25.0,1673600.0,22.1208,22.1297,22.1031,22.1208,1673600.0
2014-09-03 13:35:00,25.0,25.0,24.94,24.96,3130800.0,22.1208,22.1208,22.0677,22.0854,3130800.0
2014-09-03 13:40:00,24.96,24.96,24.93,24.93,1967600.0,22.0854,22.0854,22.0589,22.0589,1967600.0
2014-09-03 13:45:00,24.93,24.96,24.92,24.94,1973600.0,22.0589,22.0854,22.05,22.0677,1973600.0
2014-09-03 13:50:00,24.94,24.98,24.92,24.97,1845600.0,22.0677,22.1031,22.05,22.0943,1845600.0
2014-09-03 13:55:00,24.98,24.99,24.95,24.98,1818800.0,22.1031,22.112,22.0766,22.1031,1818800.0
2014-09-03 14:00:00,24.98,24.99,24.95,24.95,2172400.0,22.1031,22.112,22.0766,22.0766,2172400.0
2014-09-03 14:05:00,24.95,24.98,24.94,24.97,1709200.0,22.0766,22.1031,22.0677,22.0943,1709200.0
2014-09-03 14:10:00,24.96,25.0,24.95,24.95,1967200.0,22.0854,22.1208,22.0766,22.0766,1967200.0
2014-09-03 14:15:00,24.95,24.98,24.93,24.93,2021200.0,22.0766,22.1031,22.0589,22.0589,2021200.0
2014-09-03 14:20:00,24.93,24.95,24.92,24.92,1471600.0,22.0589,22.0766,22.05,22.05,1471600.0
2014-09-03 14:25:00,24.92,24.93,24.89,24.92,1957600.0,22.05,22.0589,22.0235,22.05,1957600.0
2014-09-03 14:30:00,24.92,24.95,24.91,24.92,1898000.0,22.05,22.0766,22.0412,22.05,1898000.0
2014-09-03 14:35:00,24.92,24.93,24.91,24.91,1424800.0,22.05,22.0589,22.0412,22.0412,1424800.0
2014-09-03 14:40:00,24.91,24.92,24.84,24.86,3741600.0,22.0412,22.05,21.9792,21.9969,3741600.0
2014-09-03 14:45:00,24.86,24.86,24.82,24.83,3115200.0,21.9969,21.9969,21.9615,21.9704,3115200.0
2014-09-03 14:50:00,24.83,24.83,24.77,24.82,4173600.0,21.9704,21.9704,21.9173,21.9615,4173600.0
2014-09-03 14:55:00,24.82,24.82,24.73,24.75,5448800.0,21.9615,21.9615,21.8819,21.8996,5448800.0
2014-09-03 15:00:00,24.74,24.76,24.72,24.76,4482400.0,21.8907,21.9084,21.8731,21.9084,4482400.0
2014-09-03 15:05:00,24.76,24.77,24.74,24.77,3210000.0,21.9084,21.9173,21.8907,21.9173,3210000.0
2014-09-03 15:10:00,24.77,24.78,24.74,24.75,3453600.0,21.9173,21.9261,21.8907,21.8996,3453600.0
2014-09-03 15:15:00,24.75,24.79,24.74,24.78,3363200.0,21.8996,21.935,21.8907,21.9261,3363200.0
2014-09-03 15:20:00,24.78,24.8,24.77,24.78,3330800.0,21.9261,21.9438,21.9173,21.9261,3330800.0
2014-09-03 15:25:00,24.78,24.78,24.76,24.77,2513600.0,21.9261,21.9261,21.9084,21.9173,2513600.0
2014-09-03 15:30:00,24.77,24.78,24.75,24.77,3932400.0,21.9173,21.9261,21.8996,21.9173,3932400.0
2014-09-03 15:35:00,24.77,24.78,24.75,24.75,4453200.0,21.9173,21.9261,21.8996,21.8996,4453200.0
2014-09-03 15:40:00,24.75,24.75,24.73,24.74,4827200.0,21.8996,21.8996,21.8819,21.8907,4827200.0
2014-09-03 15:45:00,24.74,24.75,24.71,24.75,5390800.0,21.8907,21.8996,21.8642,21.8996,5390800.0
2014-09-03 15:50:00,24.75,24.77,24.73,24.73,6584000.0,21.8996,21.9173,21.8819,21.8819,6584000.0
2014-09-03 15:55:00,24.73,24.76,24.7,24.74,11224000.0,21.8819,21.9084,21.8554,21.8907,11224000.0
2014-09-04 09:30:00,24.73,24.76,24.45,24.5,29278000.0,21.8819,21.9084,21.6341,21.6784,29278000.0
2014-09-04 09:35:00,24.5,24.66,24.48,24.62,14349600.0,21.6784,21.82,21.6607,21.7846,14349600.0
2014-09-04 09:40:00,24.62,24.74,24.57,24.72,10926400.0,21.7846,21.8907,21.7403,21.8731,10926400.0
2014-09-04 09:45:00,24.72,24.81,24.7,24.81,12042400.0,21.8731,21.9527,21.8554,21.9527,12042400.0
2014-09-04 09:50:00,24.81,24.9,24.79,24.86,12596000.0,21.9527,22.0323,21.935,21.9969,12596000.0
2014-09-04 09:55:00,24.85,24.95,24.85,24.91,8423600.0,21.9881,22.0766,21.9881,22.0412,8423600.0
2014-09-04 10:00:00,24.91,24.95,24.88,24.92,5229200.0,22.0412,22.0766,22.0146,22.05,5229200.0
2014-09-04 10:05:00,24.93,25.0,24.91,24.97,6958000.0,22.0589,22.1208,22.0412,22.0943,6958000.0
2014-09-04 10:10:00,24.98,24.98,24.89,24.9,6798800.0,22.1031,22.1031,22.0235,22.0323,6798800.0
2014-09-04 10:15:00,24.9,24.95,24.9,24.93,3646000.0,22.0323,22.0766,22.0323,22.0589,3646000.0
2014-09-04 10:20:00,24.94,25.0,24.92,24.98,4511200.0,22.0677,22.1208,22.05,22.1031,4511200.0
2014-09-04 10:25:00,24.98,25.02,24.97,24.98,6571200.0,22.1031,22.1385,22.0943,22.1031,6571200.0
2014-09-04 10:30:00,24.98,25.0,24.96,24.99,4509600.0,22.1031,22.1208,22.0854,22.112,4509600.0
2014-09-04 10:35:00,24.99,24.99,24.94,24.96,3456400.0,22.112,22.112,22.0677,22.0854,3456400.0
2014-09-04 10:40:00,24.96,25.0,24.95,24.97,3756800.0,22.0854,22.1208,22.0766,22.0943,3756800.0
2014-09-04 10:45:00,24.97,25.02,24.96,24.99,4940400.0,22.0943,22.1385,22.0854,22.112,4940400.0
2014-09-04 10:50:00,24.99,25.02,24.97,25.0,3049200.0,22.112,22.1385,22.0943,22.1208,3049200.0
2014-09-04 10:55:00,25.0,25.0,24.97,24.99,2495600.0,22.1208,22.1208,22.0943,22.112,2495600.0
2014-09-04 11:00:00,24.98,25.0,24.97,24.98,2457200.0,22.1031,22.1208,22.0943,22.1031,2457200.0
2014-09-04 11:05:00,24.98,24.98,24.95,24.97,3120000.0,22.1031,22.1031,22.0766,22.0943,3120000.0
2014-09-04 11:10:00,24.97,24.99,24.91,24.92,3479600.0,22.0943,22.112,22.0412,22.05,3479600.0
2014-09-04 11:15:00,24.92,24.94,24.88,24.89,3549600.0,22.05,22.0677,22.0146,22.0235,3549600.0
2014-09-04 11:20:00,24.89,24.89,24.84,24.89,4214800.0,22.0235,22.0235,21.9792,22.0235,4214800.0
2014-09-04 11:25:00,24.88,24.92,24.88,24.92,2434000.0,22.0146,22.05,22.0146,22.05,2434000.0
2014-09-04 11:30:00,24.92,24.95,24.91,24.93,2178800.0,22.05,22.0766,22.0412,22.0589,2178800.0
2014-09-04 11:35:00,24.93,24.93,24.9,24.91,1944400.0,22.0589,22.0589,22.0323,22.0412,1944400.0
2014-09-04 11:40:00,24.91,24.93,24.9,24.9,1177200.0,22.0412,22.0589,22.0323,22.0323,1177200.0
2014-09-04 11:45:00,24.9,24.9,24.85,24.87,2794000.0,22.0323,22.0323,21.9881,22.0058,2794000.0
2014-09-04 11:50:00,24.87,24.93,24.87,24.92,1951200.0,22.0058,22.0589,22.0058,22.05,1951200.0
2014-09-04 11:55:00,24.92,24.93,24.87,24.88,1831600.0,22.05,22.0589,22.0058,22.0146,1831600.0
2014-09-04 12:00:00,24.88,24.92,24.88,24.92,1318000.0,22.0146,22.05,22.0146,22.05,1318000.0
2014-09-04 12:05:00,24.92,24.92,24.9,24.91,1420400.0,22.05,22.05,22.0323,22.0412,1420400.0
2014-09-04 12:10:00,24.9,24.9,24.86,24.88,1926000.0,22.0323,22.0323,21.9969,22.0146,1926000.0
2014-09-04 12:15:00,24.89,24.9,24.86,24.87,1575200.0,22.0235,22.0323,21.9969,22.0058,1575200.0
2014-09-04 12:20:00,24.87,24.89,24.8,24.81,2524400.0,22.0058,22.0235,21.9438,21.9527,2524400.0
2014-09-04 12:25:00,24.81,24.81,24.78,24.8,3231200.0,21.9527,21.9527,21.9261,21.9438,3231200.0
2014-09-04 12:30:00,24.8,24.82,24.78,24.79,1803200.0,21.9438,21.9615,21.9261,21.935,1803200.0
2014-09-04 12:35:00,24.79,24.81,24.78,24.79,1232000.0,21.935,21.9527,21.9261,21.935,1232000.0
2014-09-04 12:40:00,24.79,24.87,24.79,24.87,2063200.0,21.935,22.0058,21.935,22.0058,2063200.0
2014-09-04 12:45:00,24.87,24.88,24.85,24.86,1921600.0,22.0058,22.0146,21.9881,21.9969,1921600.0
2014-09-04 12:50:00,24.86,24.91,24.86,24.89,2346800.0,21.9969,22.0412,21.9969,22.0235,2346800.0
2014-09-04 12:55:00,24.89,24.89,24.84,24.85,1555200.0,22.0235,22.0235,21.9792,21.9881,1555200.0
2014-09-04 13:00:00,24.85,24.86,24.84,24.85,1434000.0,21.9881,21.9969,21.9792,21.9881,1434000.0
2014-09-04 13:05:00,24.85,24.88,24.85,24.87,1226800.0,21.9881,22.0146,21.9881,22.0058,1226800.0
2014-09-04 13:10:00,24.88,24.88,24.86,24.87,1134400.0,22.0146,22.0146,21.9969,22.0058,1134400.0
2014-09-04 13:15:00,24.87,24.87,24.84,24.85,983200.0,22.0058,22.0058,21.9792,21.9881,983200.0
2014-09-04 13:20:00,24.85,24.86,24.83,24.86,1304000.0,21.9881,21.9969,21.9704,21.9969,1304000.0
2014-09-04 13:25:00,24.86,24.87,24.84,24.85,1256400.0,21.9969,22.0058,21.9792,21.9881,1256400.0
2014-09-04 13:30:00,24.85,24.86,24.84,24.85,1007200.0,21.9881,21.9969,21.9792,21.9881,1007200.0
2014-09-04 13:35:00,24.85,24.85,24.83,24.83,1086800.0,21.9881,21.9881,21.9704,21.9704,1086800.0
2014-09-04 13:40:00,24.83,24.85,24.82,24.84,1354800.0,21.9704,21.9881,21.9615,21.9792,1354800.0
2014-09-04 13:45:00,24.84,24.84,24.82,24.82,1028400.0,21.9792,21.9792,21.9615,21.9615,1028400.0
2014-09-04 13:50:00,24.82,24.82,24.78,24.8,2012400.0,21.9615,21.9615,21.9261,21.9438,2012400.0
2014-09-04 13:55:00,24.8,24.8,24.76,24.77,1700000.0,21.9438,21.9438,21.9084,21.9173,1700000.0
2014-09-04 14:00:00,24.77,24.79,24.75,24.79,2104800.0,21.9173,21.935,21.8996,21.935,2104800.0
2014-09-04 14:05:00,24.79,24.82,24.78,24.79,2014000.0,21.935,21.9615,21.9261,21.935,2014000.0
2014-09-04 14:10:00,24.78,24.8,24.78,24.79,1489200.0,21.9261,21.9438,21.9261,21.935,1489200.0
2014-09-04 14:15:00,24.79,24.8,24.78,24.79,1243600.0,21.935,21.9438,21.9261,21.935,1243600.0
2014-09-04 14:20:00,24.79,24.8,24.77,24.77,1202000.0,21.935,21.9438,21.9173,21.9173,1202000.0
2014-09-04 14:25:00,24.77,24.77,24.75,24.77,1776800.0,21.9173,21.9173,21.8996,21.9173,1776800.0
2014-09-04 14:30:00,24.77,24.77,24.7,24.71,4005200.0,21.9173,21.9173,21.8554,21.8642,4005200.0
2014-09-04 14:35:00,24.71,24.72,24.68,24.68,2633600.0,21.8642,21.8731,21.8377,21.8377,2633600.0
2014-09-04 14:40:00,24.68,24.68,24.64,24.66,3376400.0,21.8377,21.8377,21.8023,21.82,3376400.0
2014-09-04 14:45:00,24.66,24.66,24.58,24.59,4552000.0,21.82,21.82,21.7492,21.758,4552000.0
2014-09-04 14:50:00,24.58,24.62,24.58,24.6,3756000.0,21.7492,21.7846,21.7492,21.7669,3756000.0
2014-09-04 14:55:00,24.6,24.61,24.52,24.53,4899200.0,21.7669,21.7757,21.6961,21.7049,4899200.0
2014-09-04 15:00:00,24.53,24.53,24.47,24.53,8767200.0,21.7049,21.7049,21.6518,21.7049,8767200.0
2014-09-04 15:05:00,24.53,24.56,24.52,24.56,3634800.0,21.7049,21.7315,21.6961,21.7315,3634800.0
2014-09-04 15:10:00,24.55,24.56,24.51,24.52,2904800.0,21.7226,21.7315,21.6872,21.6961,2904800.0
2014-09-04 15:15:00,24.52,24.55,24.48,24.51,3630400.0,21.6961,21.7226,21.6607,21.6872,3630400.0
2014-09-04 15:20:00,24.5,24.54,24.5,24.52,3093200.0,21.6784,21.7138,21.6784,21.6961,3093200.0
2014-09-04 15:25:00,24.52,24.55,24.51,24.55,2897600.0,21.6961,21.7226,21.6872,21.7226,2897600.0
2014-09-04 15:30:00,24.55,24.57,24.51,24.51,3080000.0,21.7226,21.7403,21.6872,21.6872,3080000.0
2014-09-04 15:35:00,24.51,24.54,24.48,24.48,3767600.0,21.6872,21.7138,21.6607,21.6607,3767600.0
2014-09-04 15:40:00,24.48,24.51,24.46,24.49,4922800.0,21.6607,21.6872,21.643,21.6695,4922800.0
2014-09-04 15:45:00,24.49,24.52,24.49,24.5,3694400.0,21.6695,21.6961,21.6695,21.6784,3694400.0
2014-09-04 15:50:00,24.5,24.52,24.48,24.52,4820800.0,21.6784,21.6961,21.6607,21.6961,4820800.0
2014-09-04 15:55:00,24.52,24.54,24.5,24.53,6905600.0,21.6961,21.7138,21.6784,21.7049,6905600.0
2014-09-05 09:30:00,24.7,24.81,24.66,24.79,14118400.0,21.8554,21.9527,21.82,21.935,14118400.0
2014-09-05 09:35:00,24.79,24.79,24.67,24.72,6902400.0,21.935,21.935,21.8288,21.8731,6902400.0
2014-09-05 09:40:00,24.72,24.74,24.61,24.73,5548800.0,21.8731,21.8907,21.7757,21.8819,5548800.0
2014-09-05 09:45:00,24.73,24.79,24.72,24.79,5275200.0,21.8819,21.935,21.8731,21.935,5275200.0
2014-09-05 09:50:00,24.79,24.81,24.71,24.71,4078400.0,21.935,21.9527,21.8642,21.8642,4078400.0
2014-09-05 09:55:00,24.72,24.76,24.71,24.75,2168400.0,21.8731,21.9084,21.8642,21.8996,2168400.0
2014-09-05 10:00:00,24.75,24.8,24.73,24.75,2705600.0,21.8996,21.9438,21.8819,21.8996,2705600.0
2014-09-05 10:05:00,24.75,24.85,24.73,24.84,4802800.0,21.8996,21.9881,21.8819,21.9792,4802800.0
2014-09-05 10:10:00,24.84,24.85,24.77,24.77,3717200.0,21.9792,21.9881,21.9173,21.9173,3717200.0
2014-09-05 10:15:00,24.77,24.78,24.73,24.75,3697200.0,21.9173,21.9261,21.8819,21.8996,3697200.0
2014-09-05 10:20:00,24.75,24.8,24.75,24.76,2517200.0,21.8996,21.9438,21.8996,21.9084,2517200.0
2014-09-05 10:25:00,24.76,24.78,24.75,24.76,2136400.0,21.9084,21.9261,21.8996,21.9084,2136400.0
2014-09-05 10:30:00,24.76,24.79,24.71,24.77,4422000.0,21.9084,21.935,21.8642,21.9173,4422000.0
2014-09-05 10:35:00,24.77,24.77,24.7,24.7,3114800.0,21.9173,21.9173,21.8554,21.8554,3114800.0
2014-09-05 10:40:00,24.7,24.74,24.65,24.73,3708000.0,21.8554,21.8907,21.8111,21.8819,3708000.0
2014-09-05 10:45:00,24.73,24.77,24.73,24.74,2729600.0,21.8819,21.9173,21.8819,21.8907,2729600.0
2014-09-05 10:50:00,24.73,24.8,24.73,24.77,2319200.0,21.8819,21.9438,21.8819,21.9173,2319200.0
2014-09-05 10:55:00,24.78,24.79,24.76,24.77,1762800.0,21.9261,21.935,21.9084,21.9173,1762800.0
2014-09-05 11:00:00,24.78,24.8,24.74,24.8,2140000.0,21.9261,21.9438,21.8907,21.9438,2140000.0
2014-09-05 11:05:00,24.79,24.81,24.76,24.8,2998800.0,21.935,21.9527,21.9084,21.9438,2998800.0
2014-09-05 11:10:00,24.8,24.81,24.74,24.74,2653200.0,21.9438,21.9527,21.8907,21.8907,2653200.0
2014-09-05 11:15:00,24.74,24.76,24.71,24.72,2894400.0,21.8907,21.9084,21.8642,21.8731,2894400.0
2014-09-05 11:20:00,24.73,24.74,24.67,24.73,3718800.0,21.8819,21.8907,21.8288,21.8819,3718800.0
2014-09-05 11:25:00,24.73,24.74,24.65,24.68,2836000.0,21.8819,21.8907,21.8111,21.8377,2836000.0
2014-09-05 11:30:00,24.68,24.71,24.68,24.69,1671200.0,21.8377,21.8642,21.8377,21.8465,1671200.0
2014-09-05 11:35:00,24.69,24.73,24.68,24.72,1962000.0,21.8465,21.8819,21.8377,21.8731,1962000.0
2014-09-05 11:40:00,24.72,24.78,24.72,24.76,3367600.0,21.8731,21.9261,21.8731,21.9084,3367600.0
2014-09-05 11:45:00,24.76,24.77,24.73,24.74,1750400.0,21.9084,21.9173,21.8819,21.8907,1750400.0
2014-09-05 11:50:00,24.74,24.76,24.73,24.74,1830800.0,21.8907,21.9084,21.8819,21.8907,1830800.0
2014-09-05 11:55:00,24.74,24.75,24.69,24.69,1296400.0,21.8907,21.8996,21.8465,21.8465,1296400.0
2014-09-05 12:00:00,24.69,24.7,24.67,24.69,1992400.0,21.8465,21.8554,21.8288,21.8465,1992400.0
2014-09-05 12:05:00,24.69,24.7,24.66,24.67,1436800.0,21.8465,21.8554,21.82,21.8288,1436800.0
2014-09-05 12:10:00,24.67,24.7,24.67,24.7,798400.0,21.8288,21.8554,21.8288,21.8554,798400.0
2014-09-05 12:15:00,24.7,24.7,24.66,24.68,1288000.0,21.8554,21.8554,21.82,21.8377,1288000.0
2014-09-05 12:20:00,24.69,24.7,24.68,24.69,865600.0,21.8465,21.8554,21.8377,21.8465,865600.0
2014-09-05 12:25:00,24.69,24.7,24.69,24.7,852800.0,21.8465,21.8554,21.8465,21.8554,852800.0
2014-09-05 12:30:00,24.7,24.73,24.7,24.73,2131600.0,21.8554,21.8819,21.8554,21.8819,2131600.0
2014-09-05 12:35:00,24.73,24.73,24.72,24.73,1293200.0,21.8819,21.8819,21.8731,21.8819,1293200.0
2014-09-05 12:40:00,24.73,24.73,24.69,24.7,1906400.0,21.8819,21.8819,21.8465,21.8554,1906400.0
2014-09-05 12:45:00,24.7,24.7,24.67,24.68,2063600.0,21.8554,21.8554,21.8288,21.8377,2063600.0
2014-09-05 12:50:00,24.68,24.68,24.61,24.65,4051200.0,21.8377,21.8377,21.7757,21.8111,4051200.0
2014-09-05 12:55:00,24.65,24.66,24.6,24.61,1960000.0,21.8111,21.82,21.7669,21.7757,1960000.0
2014-09-05 13:00:00,24.61,24.62,24.58,24.61,2770800.0,21.7757,21.7846,21.7492,21.7757,2770800.0
2014-09-05 13:05:00,24.61,24.65,24.61,24.61,1558400.0,21.7757,21.8111,21.7757,21.7757,1558400.0
2014-09-05 13:10:00,24.61,24.65,24.61,24.64,1254800.0,21.7757,21.8111,21.7757,21.8023,1254800.0
2014-09-05 13:15:00,24.63,24.67,24.63,24.66,1333200.0,21.7934,21.8288,21.7934,21.82,1333200.0
2014-09-05 13:20:00,24.66,24.68,24.65,24.66,997200.0,21.82,21.8377,21.8111,21.82,997200.0
2014-09-05 13:25:00,24.66,24.67,24.63,24.64,1199200.0,21.82,21.8288,21.7934,21.8023,1199200.0
2014-09-05 13:30:00,24.64,24.65,24.64,24.64,814800.0,21.8023,21.8111,21.8023,21.8023,814800.0
2014-09-05 13:35:00,24.64,24.66,24.63,24.65,1159200.0,21.8023,21.82,21.7934,21.8111,1159200.0
2014-09-05 13:40:00,24.66,24.66,24.64,24.64,916800.0,21.82,21.82,21.8023,21.8023,916800.0
2014-09-05 13:45:00,24.64,24.65,24.63,24.64,691600.0,21.8023,21.8111,21.7934,21.8023,691600.0
2014-09-05 13:50:00,24.64,24.67,24.64,24.67,866800.0,21.8023,21.8288,21.8023,21.8288,866800.0
2014-09-05 13:55:00,24.67,24.68,24.66,24.68,1192000.0,21.8288,21.8377,21.82,21.8377,1192000.0
2014-09-05 14:00:00,24.68,24.7,24.67,24.7,1960800.0,21.8377,21.8554,21.8288,21.8554,1960800.0
2014-09-05 14:05:00,24.7,24.7,24.69,24.7,1546800.0,21.8554,21.8554,21.8465,21.8554,1546800.0
2014-09-05 14:10:00,24.69,24.7,24.68,24.68,1211200.0,21.8465,21.8554,21.8377,21.8377,1211200.0
2014-09-05 14:15:00,24.69,24.69,24.68,24.69,938000.0,21.8465,21.8465,21.8377,21.8465,938000.0
2014-09-05 14:20:00,24.69,24.7,24.68,24.7,904400.0,21.8465,21.8554,21.8377,21.8554,904400.0
2014-09-05 14:25:00,24.69,24.71,24.68,24.71,1335200.0,21.8465,21.8642,21.8377,21.8642,1335200.0
2014-09-05 14:30:00,24.7,24.72,24.69,24.69,1904400.0,21.8554,21.8731,21.8465,21.8465,1904400.0
2014-09-05 14:35:00,24.69,24.7,24.68,24.69,1116000.0,21.8465,21.8554,21.8377,21.8465,1116000.0
2014-09-05 14:40:00,24.69,24.7,24.68,24.68,1162000.0,21.8465,21.8554,21.8377,21.8377,1162000.0
2014-09-05 14:45:00,24.68,24.68,24.66,24.66,1293600.0,21.8377,21.8377,21.82,21.82,1293600.0
2014-09-05 14:50:00,24.66,24.68,24.65,24.68,1595600.0,21.82,21.8377,21.8111,21.8377,1595600.0
2014-09-05 14:55:00,24.68,24.68,24.66,24.66,941200.0,21.8377,21.8377,21.82,21.82,941200.0
2014-09-05 15:00:00,24.66,24.66,24.65,24.66,1216400.0,21.82,21.82,21.8111,21.82,1216400.0
2014-09-05 15:05:00,24.66,24.68,24.66,24.67,1255200.0,21.82,21.8377,21.82,21.8288,1255200.0
2014-09-05 15:10:00,24.67,24.68,24.65,24.65,1321200.0,21.8288,21.8377,21.8111,21.8111,1321200.0
2014-09-05 15:15:00,24.65,24.66,24.64,24.65,1673200.0,21.8111,21.82,21.8023,21.8111,1673200.0
2014-09-05 15:20:00,24.65,24.66,24.61,24.61,2504800.0,21.8111,21.82,21.7757,21.7757,2504800.0
2014-09-05 15:25:00,24.61,24.65,24.61,24.64,2458400.0,21.7757,21.8111,21.7757,21.8023,2458400.0
2014-09-05 15:30:00,24.64,24.66,24.63,24.63,2491200.0,21.8023,21.82,21.7934,21.7934,2491200.0
2014-09-05 15:35:00,24.63,24.64,24.63,24.63,1674000.0,21.7934,21.8023,21.7934,21.7934,1674000.0
2014-09-05 15:40:00,24.63,24.67,24.63,24.67,2696800.0,21.7934,21.8288,21.7934,21.8288,2696800.0
2014-09-05 15:45:00,24.67,24.7,24.66,24.7,3594000.0,21.8288,21.8554,21.82,21.8554,3594000.0
2014-09-05 15:50:00,24.7,24.72,24.7,24.7,5891200.0,21.8554,21.8731,21.8554,21.8554,5891200.0
2014-09-05 15:55:00,24.7,24.75,24.7,24.74,10206800.0,21.8554,21.8996,21.8554,21.8907,10206800.0
2014-09-08 09:30:00,24.83,24.83,24.71,24.72,11853200.0,21.9704,21.9704,21.8642,21.8731,11853200.0
2014-09-08 09:35:00,24.72,24.73,24.66,24.69,5940400.0,21.8731,21.8819,21.82,21.8465,5940400.0
2014-09-08 09:40:00,24.69,24.75,24.67,24.75,4498400.0,21.8465,21.8996,21.8288,21.8996,4498400.0
2014-09-08 09:45:00,24.75,24.75,24.68,24.68,3418000.0,21.8996,21.8996,21.8377,21.8377,3418000.0
2014-09-08 09:50:00,24.68,24.72,24.67,24.71,3611200.0,21.8377,21.8731,21.8288,21.8642,3611200.0
2014-09-08 09:55:00,24.72,24.75,24.7,24.74,3134800.0,21.8731,21.8996,21.8554,21.8907,3134800.0
2014-09-08 10:00:00,24.74,24.75,24.7,24.73,2446400.0,21.8907,21.8996,21.8554,21.8819,2446400.0
2014-09-08 10:05:00,24.73,24.74,24.69,24.7,2447200.0,21.8819,21.8907,21.8465,21.8554,2447200.0
2014-09-08 10:10:00,24.69,24.72,24.66,24.7,3119200.0,21.8465,21.8731,21.82,21.8554,3119200.0
2014-09-08 10:15:00,24.7,24.71,24.67,24.67,2409600.0,21.8554,21.8642,21.8288,21.8288,2409600.0
2014-09-08 10:20:00,24.67,24.71,24.67,24.7,2114400.0,21.8288,21.8642,21.8288,21.8554,2114400.0
2014-09-08 10:25:00,24.7,24.73,24.7,24.71,2016400.0,21.8554,21.8819,21.8554,21.8642,2016400.0
2014-09-08 10:30:00,24.71,24.71,24.66,24.69,2456400.0,21.8642,21.8642,21.82,21.8465,2456400.0
2014-09-08 10:35:00,24.69,24.71,24.67,24.68,1634400.0,21.8465,21.8642,21.8288,21.8377,1634400.0
2014-09-08 10:40:00,24.68,24.7,24.67,24.67,1294400.0,21.8377,21.8554,21.8288,21.8288,1294400.0
2014-09-08 10:45:00,24.68,24.71,24.67,24.7,1585600.0,21.8377,21.8642,21.8288,21.8554,1585600.0
2014-09-08 10:50:00,24.7,24.74,24.69,24.72,2586000.0,21.8554,21.8907,21.8465,21.8731,2586000.0
2014-09-08 10:55:00,24.71,24.74,24.71,24.74,2054800.0,21.8642,21.8907,21.8642,21.8907,2054800.0
2014-09-08 11:00:00,24.74,24.75,24.73,24.75,2435200.0,21.8907,21.8996,21.8819,21.8996,2435200.0
2014-09-08 11:05:00,24.75,24.78,24.73,24.75,3418400.0,21.8996,21.9261,21.8819,21.8996,3418400.0
2014-09-08 11:10:00,24.74,24.75,24.72,24.73,1581600.0,21.8907,21.8996,21.8731,21.8819,1581600.0
2014-09-08 11:15:00,24.73,24.77,24.73,24.75,1919600.0,21.8819,21.9173,21.8819,21.8996,1919600.0
2014-09-08 11:20:00,24.75,24.76,24.74,24.74,1784800.0,21.8996,21.9084,21.8907,21.8907,1784800.0
2014-09-08 11:25:00,24.75,24.76,24.74,24.75,1424800.0,21.8996,21.9084,21.8907,21.8996,1424800.0
2014-09-08 11:30:00,24.75,24.75,24.73,24.73,1403600.0,21.8996,21.8996,21.8819,21.8819,1403600.0
2014-09-08 11:35:00,24.73,24.74,24.7,24.71,1273600.0,21.8819,21.8907,21.8554,21.8642,1273600.0
2014-09-08 11:40:00,24.71,24.71,24.69,24.71,1656800.0,21.8642,21.8642,21.8465,21.8642,1656800.0
2014-09-08 11:45:00,24.71,24.73,24.7,24.71,944000.0,21.8642,21.8819,21.8554,21.8642,944000.0
2014-09-08 11:50:00,24.71,24.72,24.7,24.71,973600.0,21.8642,21.8731,21.8554,21.8642,973600.0
2014-09-08 11:55:00,24.71,24.71,24.69,24.7,731200.0,21.8642,21.8642,21.8465,21.8554,731200.0
2014-09-08 12:00:00,24.7,24.71,24.69,24.7,966800.0,21.8554,21.8642,21.8465,21.8554,966800.0
2014-09-08 12:05:00,24.7,24.7,24.68,24.7,1159600.0,21.8554,21.8554,21.8377,21.8554,1159600.0
2014-09-08 12:10:00,24.7,24.7,24.68,24.68,830400.0,21.8554,21.8554,21.8377,21.8377,830400.0
2014-09-08 12:15:00,24.69,24.69,24.66,24.69,1911600.0,21.8465,21.8465,21.82,21.8465,1911600.0
2014-09-08 12:20:00,24.69,24.69,24.68,24.68,672800.0,21.8465,21.8465,21.8377,21.8377,672800.0
2014-09-08 12:25:00,24.68,24.69,24.68,24.68,613600.0,21.8377,21.8465,21.8377,21.8377,613600.0
2014-09-08 12:30:00,24.68,24.69,24.68,24.69,719600.0,21.8377,21.8465,21.8377,21.8465,719600.0
2014-09-08 12:35:00,24.69,24.7,24.68,24.7,678000.0,21.8465,21.8554,21.8377,21.8554,678000.0
2014-09-08 12:40:00,24.7,24.72,24.69,24.69,1141600.0,21.8554,21.8731,21.8465,21.8465,1141600.0
2014-09-08 12:45:00,24.69,24.71,24.66,24.68,1532000.0,21.8465,21.8642,21.82,21.8377,1532000.0
2014-09-08 12:50:00,24.68,24.71,24.67,24.7,1031200.0,21.8377,21.8642,21.8288,21.8554,1031200.0
2014-09-08 12:55:00,24.7,24.7,24.68,24.69,730800.0,21.8554,21.8554,21.8377,21.8465,730800.0
2014-09-08 13:00:00,24.69,24.71,24.69,24.71,828400.0,21.8465,21.8642,21.8465,21.8642,828400.0
2014-09-08 13:05:00,24.71,24.72,24.68,24.7,1238000.0,21.8642,21.8731,21.8377,21.8554,1238000.0
2014-09-08 13:10:00,24.7,24.71,24.69,24.7,1028800.0,21.8554,21.8642,21.8465,21.8554,1028800.0
2014-09-08 13:15:00,24.71,24.72,24.66,24.66,1568000.0,21.8642,21.8731,21.82,21.82,1568000.0
2014-09-08 13:20:00,24.66,24.69,24.65,24.68,1570000.0,21.82,21.8465,21.8111,21.8377,1570000.0
2014-09-08 13:25:00,24.68,24.68,24.65,24.65,1790800.0,21.8377,21.8377,21.8111,21.8111,1790800.0
2014-09-08 13:30:00,24.65,24.66,24.6,24.61,3230000.0,21.8111,21.82,21.7669,21.7757,3230000.0
2014-09-08 13:35:00,24.61,24.61,24.59,24.6,2105600.0,21.7757,21.7757,21.758,21.7669,2105600.0
2014-09-08 13:40:00,24.61,24.61,24.59,24.59,1624800.0,21.7757,21.7757,21.758,21.758,1624800.0
2014-09-08 13:45:00,24.59,24.59,24.53,24.54,3289600.0,21.758,21.758,21.7049,21.7138,3289600.0
2014-09-08 13:50:00,24.54,24.56,24.53,24.54,2116800.0,21.7138,21.7315,21.7049,21.7138,2116800.0
2014-09-08 13:55:00,24.54,24.55,24.53,24.55,1604400.0,21.7138,21.7226,21.7049,21.7226,1604400.0
2014-09-08 14:00:00,24.55,24.57,24.55,24.55,1662400.0,21.7226,21.7403,21.7226,21.7226,1662400.0
2014-09-08 14:05:00,24.55,24.56,24.51,24.52,2617200.0,21.7226,21.7315,21.6872,21.6961,2617200.0
2014-09-08 14:10:00,24.52,24.55,24.52,24.54,1477600.0,21.6961,21.7226,21.6961,21.7138,1477600.0
2014-09-08 14:15:00,24.54,24.55,24.54,24.54,1264800.0,21.7138,21.7226,21.7138,21.7138,1264800.0
2014-09-08 14:20:00,24.54,24.56,24.54,24.55,1199600.0,21.7138,21.7315,21.7138,21.7226,1199600.0
2014-09-08 14:25:00,24.55,24.55,24.53,24.54,1210400.0,21.7226,21.7226,21.7049,21.7138,1210400.0
2014-09-08 14:30:00,24.54,24.55,24.53,24.53,1228800.0,21.7138,21.7226,21.7049,21.7049,1228800.0
2014-09-08 14:35:00,24.53,24.55,24.53,24.54,1254400.0,21.7049,21.7226,21.7049,21.7138,1254400.0
2014-09-08 14:40:00,24.54,24.55,24.53,24.54,1100400.0,21.7138,21.7226,21.7049,21.7138,1100400.0
2014-09-08 14:45:00,24.54,24.58,24.54,24.58,1538400.0,21.7138,21.7492,21.7138,21.7492,1538400.0
2014-09-08 14:50:00,24.58,24.6,24.57,24.58,1772400.0,21.7492,21.7669,21.7403,21.7492,1772400.0
2014-09-08 14:55:00,24.58,24.59,24.57,24.58,1021200.0,21.7492,21.758,21.7403,21.7492,1021200.0
2014-09-08 15:00:00,24.58,24.6,24.58,24.59,1244400.0,21.7492,21.7669,21.7492,21.758,1244400.0
2014-09-08 15:05:00,24.59,24.6,24.58,24.59,1442000.0,21.758,21.7669,21.7492,21.758,1442000.0
2014-09-08 15:10:00,24.59,24.61,24.58,24.58,2087200.0,21.758,21.7757,21.7492,21.7492,2087200.0
2014-09-08 15:15:00,24.58,24.58,24.56,24.57,1707600.0,21.7492,21.7492,21.7315,21.7403,1707600.0
2014-09-08 15:20:00,24.57,24.57,24.55,24.56,1436400.0,21.7403,21.7403,21.7226,21.7315,1436400.0
2014-09-08 15:25:00,24.56,24.56,24.54,24.56,1739200.0,21.7315,21.7315,21.7138,21.7315,1739200.0
2014-09-08 15:30:00,24.56,24.58,24.56,24.57,1662400.0,21.7315,21.7492,21.7315,21.7403,1662400.0
2014-09-08 15:35:00,24.57,24.59,24.57,24.58,2207600.0,21.7403,21.758,21.7403,21.7492,2207600.0
2014-09-08 15:40:00,24.58,24.58,24.56,24.57,1952800.0,21.7492,21.7492,21.7315,21.7403,1952800.0
2014-09-08 15:45:00,24.58,24.58,24.56,24.57,2166000.0,21.7492,21.7492,21.7315,21.7403,2166000.0
2014-09-08 15:50:00,24.57,24.6,24.57,24.6,4206400.0,21.7403,21.7669,21.7403,21.7669,4206400.0
2014-09-08 15:55:00,24.6,24.6,24.57,24.59,7054800.0,21.7669,21.7669,21.7403,21.758,7054800.0
2014-09-09 09:30:00,24.77,24.84,24.72,24.8,11481600.0,21.9173,21.9792,21.8731,21.9438,11481600.0
2014-09-09 09:35:00,24.79,24.8,24.74,24.76,5327200.0,21.935,21.9438,21.8907,21.9084,5327200.0
2014-09-09 09:40:00,24.75,24.8,24.73,24.79,4041200.0,21.8996,21.9438,21.8819,21.935,4041200.0
2014-09-09 09:45:00,24.8,24.89,24.78,24.89,7129200.0,21.9438,22.0235,21.9261,22.0235,7129200.0
2014-09-09 09:50:00,24.89,24.9,24.84,24.85,5708800.0,22.0235,22.0323,21.9792,21.9881,5708800.0
2014-09-09 09:55:00,24.85,24.89,24.83,24.85,3654400.0,21.9881,22.0235,21.9704,21.9881,3654400.0
2014-09-09 10:00:00,24.85,24.88,24.84,24.86,3685600.0,21.9881,22.0146,21.9792,21.9969,3685600.0
2014-09-09 10:05:00,24.86,24.91,24.86,24.91,4930000.0,21.9969,22.0412,21.9969,22.0412,4930000.0
2014-09-09 10:10:00,24.91,24.92,24.85,24.85,4904800.0,22.0412,22.05,21.9881,21.9881,4904800.0
2014-09-09 10:15:00,24.85,24.86,24.81,24.85,3759200.0,21.9881,21.9969,21.9527,21.9881,3759200.0
2014-09-09 10:20:00,24.85,24.87,24.78,24.85,3513600.0,21.9881,22.0058,21.9261,21.9881,3513600.0
2014-09-09 10:25:00,24.85,24.86,24.8,24.82,2786000.0,21.9881,21.9969,21.9438,21.9615,2786000.0
2014-09-09 10:30:00,24.82,24.85,24.78,24.79,2808400.0,21.9615,21.9881,21.9261,21.935,2808400.0
2014-09-09 10:35:00,24.79,24.79,24.75,24.76,4493600.0,21.935,21.935,21.8996,21.9084,4493600.0
2014-09-09 10:40:00,24.77,24.78,24.71,24.78,4992800.0,21.9173,21.9261,21.8642,21.9261,4992800.0
2014-09-09 10:45:00,24.78,24.79,24.75,24.79,2690800.0,21.9261,21.935,21.8996,21.935,2690800.0
2014-09-09 10:50:00,24.79,24.82,24.79,24.81,3229600.0,21.935,21.9615,21.935,21.9527,3229600.0
2014-09-09 10:55:00,24.81,24.82,24.78,24.79,2305200.0,21.9527,21.9615,21.9261,21.935,2305200.0
2014-09-09 11:00:00,24.79,24.85,24.78,24.85,2181200.0,21.935,21.9881,21.9261,21.9881,2181200.0
2014-09-09 11:05:00,24.85,24.88,24.85,24.87,2790400.0,21.9881,22.0146,21.9881,22.0058,2790400.0
2014-09-09 11:10:00,24.87,24.88,24.86,24.87,2180800.0,22.0058,22.0146,21.9969,22.0058,2180800.0
2014-09-09 11:15:00,24.87,24.88,24.86,24.88,1216000.0,22.0058,22.0146,21.9969,22.0146,1216000.0
2014-09-09 11:20:00,24.87,24.88,24.86,24.86,2017600.0,22.0058,22.0146,21.9969,21.9969,2017600.0
2014-09-09 11:25:00,24.86,24.87,24.84,24.86,1783600.0,21.9969,22.0058,21.9792,21.9969,1783600.0
2014-09-09 11:30:00,24.86,24.89,24.84,24.89,1906400.0,21.9969,22.0235,21.9792,22.0235,1906400.0
2014-09-09 11:35:00,24.89,24.89,24.86,24.87,1463200.0,22.0235,22.0235,21.9969,22.0058,1463200.0
2014-09-09 11:40:00,24.87,24.88,24.86,24.87,1606000.0,22.0058,22.0146,21.9969,22.0058,1606000.0
2014-09-09 11:45:00,24.87,24.89,24.87,24.88,2323600.0,22.0058,22.0235,22.0058,22.0146,2323600.0
2014-09-09 11:50:00,24.89,24.89,24.85,24.86,2472000.0,22.0235,22.0235,21.9881,21.9969,2472000.0
2014-09-09 11:55:00,24.86,24.88,24.86,24.88,1476000.0,21.9969,22.0146,21.9969,22.0146,1476000.0
2014-09-09 12:00:00,24.88,24.88,24.86,24.88,1783200.0,22.0146,22.0146,21.9969,22.0146,1783200.0
2014-09-09 12:05:00,24.88,24.89,24.86,24.89,1670800.0,22.0146,22.0235,21.9969,22.0235,1670800.0
2014-09-09 12:10:00,24.89,24.94,24.89,24.93,6559600.0,22.0235,22.0677,22.0235,22.0589,6559600.0
2014-09-09 12:15:00,24.93,24.99,24.93,24.99,5155200.0,22.0589,22.112,22.0589,22.112,5155200.0
2014-09-09 12:20:00,24.99,25.03,24.98,25.03,8260000.0,22.112,22.1473,22.1031,22.1473,8260000.0
2014-09-09 12:25:00,25.02,25.08,25.02,25.06,5614800.0,22.1385,22.1916,22.1385,22.1739,5614800.0
2014-09-09 12:30:00,25.06,25.08,25.04,25.07,4192800.0,22.1739,22.1916,22.1562,22.1827,4192800.0
2014-09-09 12:35:00,25.07,25.07,25.0,25.03,5279200.0,22.1827,22.1827,22.1208,22.1473,5279200.0
2014-09-09 12:40:00,25.03,25.03,24.95,24.97,5006800.0,22.1473,22.1473,22.0766,22.0943,5006800.0
2014-09-09 12:45:00,24.97,25.0,24.97,24.98,2182800.0,22.0943,22.1208,22.0943,22.1031,2182800.0
2014-09-09 12:50:00,24.98,25.01,24.96,25.0,4980400.0,22.1031,22.1297,22.0854,22.1208,4980400.0
2014-09-09 12:55:00,25.0,25.07,24.99,25.06,6160800.0,22.1208,22.1827,22.112,22.1739,6160800.0
2014-09-09 13:00:00,25.06,25.17,25.04,25.1,11195600.0,22.1739,22.2712,22.1562,22.2093,11195600.0
2014-09-09 13:05:00,25.11,25.11,24.57,24.59,20064400.0,22.2181,22.2181,21.7403,21.758,20064400.0
2014-09-09 13:10:00,24.58,24.86,24.53,24.83,17052400.0,21.7492,21.9969,21.7049,21.9704,17052400.0
2014-09-09 13:15:00,24.83,24.95,24.75,24.85,8914400.0,21.9704,22.0766,21.8996,21.9881,8914400.0
2014-09-09 13:20:00,24.85,24.93,24.71,24.75,8724400.0,21.9881,22.0589,21.8642,21.8996,8724400.0
2014-09-09 13:25:00,24.75,24.94,24.75,24.91,7649600.0,21.8996,22.0677,21.8996,22.0412,7649600.0
2014-09-09 13:30:00,24.91,25.09,24.9,24.98,11335200.0,22.0412,22.2004,22.0323,22.1031,11335200.0
2014-09-09 13:35:00,24.98,25.08,24.95,25.08,8637200.0,22.1031,22.1916,22.0766,22.1916,8637200.0
2014-09-09 13:40:00,25.08,25.1,24.97,25.07,10839200.0,22.1916,22.2093,22.0943,22.1827,10839200.0
2014-09-09 13:45:00,25.07,25.4,25.07,25.38,25123600.0,22.1827,22.4747,22.1827,22.457,25123600.0
2014-09-09 13:50:00,25.39,25.55,25.34,25.54,25333200.0,22.4659,22.6075,22.4216,22.5986,25333200.0
2014-09-09 13:55:00,25.54,25.77,25.54,25.68,34772800.0,22.5986,22.8021,22.5986,22.7225,34772800.0
2014-09-09 14:00:00,25.68,25.75,25.29,25.44,30390800.0,22.7225,22.7844,22.3774,22.5101,30390800.0
2014-09-09 14:05:00,25.44,25.53,25.31,25.33,16792000.0,22.5101,22.5898,22.3951,22.4128,16792000.0
2014-09-09 14:10:00,25.33,25.44,25.29,25.43,11696000.0,22.4128,22.5101,22.3774,22.5013,11696000.0
2014-09-09 14:15:00,25.43,25.46,25.28,25.33,10726400.0,22.5013,22.5278,22.3686,22.4128,10726400.0
2014-09-09 14:20:00,25.33,25.36,25.16,25.17,12965200.0,22.4128,22.4393,22.2624,22.2712,12965200.0
2014-09-09 14:25:00,25.16,25.22,24.88,24.89,17314000.0,22.2624,22.3155,22.0146,22.0235,17314000.0
2014-09-09 14:30:00,24.88,25.13,24.81,25.13,15494800.0,22.0146,22.2358,21.9527,22.2358,15494800.0
2014-09-09 14:35:00,25.13,25.21,25.11,25.16,9792000.0,22.2358,22.3066,22.2181,22.2624,9792000.0
2014-09-09 14:40:00,25.16,25.17,24.88,24.92,15046000.0,22.2624,22.2712,22.0146,22.05,15046000.0
2014-09-09 14:45:00,24.91,24.96,24.68,24.69,17415600.0,22.0412,22.0854,21.8377,21.8465,17415600.0
2014-09-09 14:50:00,24.68,24.86,24.6,24.82,15579200.0,21.8377,21.9969,21.7669,21.9615,15579200.0
2014-09-09 14:55:00,24.82,24.84,24.73,24.82,7979600.0,21.9615,21.9792,21.8819,21.9615,7979600.0
2014-09-09 15:00:00,24.82,24.83,24.65,24.67,7194000.0,21.9615,21.9704,21.8111,21.8288,7194000.0
2014-09-09 15:05:00,24.67,24.67,24.04,24.16,31973200.0,21.8288,21.8288,21.2714,21.3775,31973200.0
2014-09-09 15:10:00,24.17,24.46,24.16,24.45,18912800.0,21.3864,21.643,21.3775,21.6341,18912800.0
2014-09-09 15:15:00,24.45,24.58,24.43,24.51,14095600.0,21.6341,21.7492,21.6165,21.6872,14095600.0
2014-09-09 15:20:00,24.51,24.55,24.36,24.46,10373600.0,21.6872,21.7226,21.5545,21.643,10373600.0
2014-09-09 15:25:00,24.46,24.75,24.44,24.68,13218400.0,21.643,21.8996,21.6253,21.8377,13218400.0
2014-09-09 15:30:00,24.68,24.68,24.58,24.64,7154800.0,21.8377,21.8377,21.7492,21.8023,7154800.0
2014-09-09 15:35:00,24.64,24.73,24.59,24.67,7938400.0,21.8023,21.8819,21.758,21.8288,7938400.0
2014-09-09 15:40:00,24.67,24.67,24.51,24.53,7634000.0,21.8288,21.8288,21.6872,21.7049,7634000.0
2014-09-09 15:45:00,24.53,24.63,24.47,24.61,9880800.0,21.7049,21.7934,21.6518,21.7757,9880800.0
2014-09-09 15:50:00,24.61,24.62,24.51,24.52,7597200.0,21.7757,21.7846,21.6872,21.6961,7597200.0
2014-09-09 15:55:00,24.52,24.54,24.49,24.5,14497600.0,21.6961,21.7138,21.6695,21.6784,14497600.0
2014-09-10 09:30:00,24.5,24.7,24.45,24.63,22412400.0,21.6784,21.8554,21.6341,21.7934,22412400.0
2014-09-10 09:35:00,24.63,24.83,24.61,24.64,13796800.0,21.7934,21.9704,21.7757,21.8023,13796800.0
2014-09-10 09:40:00,24.64,24.72,24.6,24.69,6600000.0,21.8023,21.8731,21.7669,21.8465,6600000.0
2014-09-10 09:45:00,24.69,24.79,24.68,24.71,8904800.0,21.8465,21.935,21.8377,21.8642,8904800.0
2014-09-10 09:50:00,24.71,24.72,24.62,24.64,7325200.0,21.8642,21.8731,21.7846,21.8023,7325200.0
2014-09-10 09:55:00,24.63,24.66,24.53,24.57,5011200.0,21.7934,21.82,21.7049,21.7403,5011200.0
2014-09-10 10:00:00,24.57,24.59,24.51,24.51,6537600.0,21.7403,21.758,21.6872,21.6872,6537600.0
2014-09-10 10:05:00,24.52,24.62,24.44,24.56,9850400.0,21.6961,21.7846,21.6253,21.7315,9850400.0
2014-09-10 10:10:00,24.56,24.65,24.52,24.6,5457200.0,21.7315,21.8111,21.6961,21.7669,5457200.0
2014-09-10 10:15:00,24.59,24.6,24.46,24.48,4940400.0,21.758,21.7669,21.643,21.6607,4940400.0
2014-09-10 10:20:00,24.48,24.53,24.47,24.51,3272000.0,21.6607,21.7049,21.6518,21.6872,3272000.0
2014-09-10 10:25:00,24.51,24.62,24.46,24.59,8042000.0,21.6872,21.7846,21.643,21.758,8042000.0
2014-09-10 10:30:00,24.6,24.6,24.51,24.57,3432000.0,21.7669,21.7669,21.6872,21.7403,3432000.0
2014-09-10 10:35:00,24.57,24.6,24.5,24.6,3575600.0,21.7403,21.7669,21.6784,21.7669,3575600.0
2014-09-10 10:40:00,24.59,24.69,24.57,24.66,6386000.0,21.758,21.8465,21.7403,21.82,6386000.0
2014-09-10 10:45:00,24.66,24.73,24.62,24.66,5458800.0,21.82,21.8819,21.7846,21.82,5458800.0
2014-09-10 10:50:00,24.66,24.71,24.64,24.71,3523200.0,21.82,21.8642,21.8023,21.8642,3523200.0
2014-09-10 10:55:00,24.71,24.72,24.66,24.69,4384800.0,21.8642,21.8731,21.82,21.8465,4384800.0
2014-09-10 11:00:00,24.69,24.72,24.61,24.62,4079600.0,21.8465,21.8731,21.7757,21.7846,4079600.0
2014-09-10 11:05:00,24.62,24.63,24.58,24.61,3671200.0,21.7846,21.7934,21.7492,21.7757,3671200.0
2014-09-10 11:10:00,24.61,24.72,24.6,24.72,3148400.0,21.7757,21.8731,21.7669,21.8731,3148400.0
2014-09-10 11:15:00,24.72,24.77,24.71,24.74,6312400.0,21.8731,21.9173,21.8642,21.8907,6312400.0
2014-09-10 11:20:00,24.74,24.78,24.71,24.78,3736000.0,21.8907,21.9261,21.8642,21.9261,3736000.0
2014-09-10 11:25:00,24.78,24.78,24.73,24.75,2842000.0,21.9261,21.9261,21.8819,21.8996,2842000.0
2014-09-10 11:30:00,24.75,24.81,24.75,24.8,4030800.0,21.8996,21.9527,21.8996,21.9438,4030800.0
2014-09-10 11:35:00,24.81,24.86,24.8,24.84,6172800.0,21.9527,21.9969,21.9438,21.9792,6172800.0
2014-09-10 11:40:00,24.84,24.88,24.84,24.87,4223600.0,21.9792,22.0146,21.9792,22.0058,4223600.0
2014-09-10 11:45:00,24.87,24.94,24.86,24.92,5986800.0,22.0058,22.0677,21.9969,22.05,5986800.0
2014-09-10 11:50:00,24.92,24.94,24.85,24.86,4156400.0,22.05,22.0677,21.9881,21.9969,4156400.0
2014-09-10 11:55:00,24.86,24.91,24.83,24.91,2886800.0,21.9969,22.0412,21.9704,22.0412,2886800.0
2014-09-10 12:00:00,24.91,24.92,24.86,24.88,2672800.0,22.0412,22.05,21.9969,22.0146,2672800.0
2014-09-10 12:05:00,24.89,24.91,24.86,24.91,2264800.0,22.0235,22.0412,21.9969,22.0412,2264800.0
2014-09-10 12:10:00,24.91,24.91,24.86,24.9,2522800.0,22.0412,22.0412,21.9969,22.0323,2522800.0
2014-09-10 12:15:00,24.9,24.96,24.88,24.95,4102400.0,22.0323,22.0854,22.0146,22.0766,4102400.0
2014-09-10 12:20:00,24.95,24.96,24.93,24.96,2763600.0,22.0766,22.0854,22.0589,22.0854,2763600.0
2014-09-10 12:25:00,24.96,24.98,24.95,24.98,3376000.0,22.0854,22.1031,22.0766,22.1031,3376000.0
2014-09-10 12:30:00,24.98,25.04,24.98,25.03,5898800.0,22.1031,22.1562,22.1031,22.1473,5898800.0
2014-09-10 12:35:00,25.03,25.05,24.98,25.03,4372800.0,22.1473,22.165,22.1031,22.1473,4372800.0
2014-09-10 12:40:00,25.02,25.09,25.01,25.08,4508000.0,22.1385,22.2004,22.1297,22.1916,4508000.0
2014-09-10 12:45:00,25.08,25.14,25.08,25.12,5761600.0,22.1916,22.2447,22.1916,22.227,5761600.0
2014-09-10 12:50:00,25.11,25.18,25.06,25.18,5364400.0,22.2181,22.2801,22.1739,22.2801,5364400.0
2014-09-10 12:55:00,25.18,25.18,25.11,25.11,3586800.0,22.2801,22.2801,22.2181,22.2181,3586800.0
2014-09-10 13:00:00,25.11,25.21,25.11,25.21,4237600.0,22.2181,22.3066,22.2181,22.3066,4237600.0
2014-09-10 13:05:00,25.21,25.25,25.17,25.25,5789600.0,22.3066,22.342,22.2712,22.342,5789600.0
2014-09-10 13:10:00,25.25,25.28,25.22,25.23,6119200.0,22.342,22.3686,22.3155,22.3243,6119200.0
2014-09-10 13:15:00,25.23,25.27,25.16,25.17,5087600.0,22.3243,22.3597,22.2624,22.2712,5087600.0
2014-09-10 13:20:00,25.17,25.23,25.16,25.19,3410800.0,22.2712,22.3243,22.2624,22.2889,3410800.0
2014-09-10 13:25:00,25.18,25.22,25.18,25.21,2574000.0,22.2801,22.3155,22.2801,22.3066,2574000.0
2014-09-10 13:30:00,25.21,25.21,25.11,25.15,4648800.0,22.3066,22.3066,22.2181,22.2535,4648800.0
2014-09-10 13:35:00,25.15,25.15,25.04,25.08,5293200.0,22.2535,22.2535,22.1562,22.1916,5293200.0
2014-09-10 13:40:00,25.08,25.11,25.04,25.06,3362800.0,22.1916,22.2181,22.1562,22.1739,3362800.0
2014-09-10 13:45:00,25.06,25.11,25.05,25.1,2852400.0,22.1739,22.2181,22.165,22.2093,2852400.0
2014-09-10 13:50:00,25.1,25.15,25.07,25.09,3346000.0,22.2093,22.2535,22.1827,22.2004,3346000.0
2014-09-10 13:55:00,25.09,25.09,25.02,25.05,4045600.0,22.2004,22.2004,22.1385,22.165,4045600.0
2014-09-10 14:00:00,25.05,25.09,25.04,25.06,1974400.0,22.165,22.2004,22.1562,22.1739,1974400.0
2014-09-10 14:05:00,25.06,25.08,25.03,25.03,1463200.0,22.1739,22.1916,22.1473,22.1473,1463200.0
2014-09-10 14:10:00,25.03,25.06,24.98,25.03,4197600.0,22.1473,22.1739,22.1031,22.1473,4197600.0
2014-09-10 14:15:00,25.03,25.06,25.02,25.03,1802400.0,22.1473,22.1739,22.1385,22.1473,1802400.0
2014-09-10 14:20:00,25.03,25.1,25.02,25.07,2832000.0,22.1473,22.2093,22.1385,22.1827,2832000.0
2014-09-10 14:25:00,25.06,25.1,25.06,25.09,1809200.0,22.1739,22.2093,22.1739,22.2004,1809200.0
2014-09-10 14:30:00,25.09,25.11,25.07,25.07,1784400.0,22.2004,22.2181,22.1827,22.1827,1784400.0
2014-09-10 14:35:00,25.07,25.1,25.07,25.09,1547600.0,22.1827,22.2093,22.1827,22.2004,1547600.0
2014-09-10 14:40:00,25.1,25.11,25.08,25.1,1622800.0,22.2093,22.2181,22.1916,22.2093,1622800.0
2014-09-10 14:45:00,25.1,25.11,25.03,25.1,2780800.0,22.2093,22.2181,22.1473,22.2093,2780800.0
2014-09-10 14:50:00,25.1,25.13,25.09,25.11,2500400.0,22.2093,22.2358,22.2004,22.2181,2500400.0
2014-09-10 14:55:00,25.11,25.11,25.05,25.08,2520000.0,22.2181,22.2181,22.165,22.1916,2520000.0
2014-09-10 15:00:00,25.08,25.15,25.06,25.13,3128000.0,22.1916,22.2535,22.1739,22.2358,3128000.0
2014-09-10 15:05:00,25.13,25.15,25.1,25.13,2693600.0,22.2358,22.2535,22.2093,22.2358,2693600.0
2014-09-10 15:10:00,25.13,25.16,25.13,25.14,2741600.0,22.2358,22.2624,22.2358,22.2447,2741600.0
2014-09-10 15:15:00,25.14,25.15,25.1,25.14,2505600.0,22.2447,22.2535,22.2093,22.2447,2505600.0
2014-09-10 15:20:00,25.14,25.17,25.13,25.16,2338400.0,22.2447,22.2712,22.2358,22.2624,2338400.0
2014-09-10 15:25:00,25.16,25.21,25.16,25.2,4200800.0,22.2624,22.3066,22.2624,22.2978,4200800.0
2014-09-10 15:30:00,25.21,25.21,25.16,25.2,3911600.0,22.3066,22.3066,22.2624,22.2978,3911600.0
2014-09-10 15:35:00,25.2,25.24,25.2,25.23,4578400.0,22.2978,22.3332,22.2978,22.3243,4578400.0
2014-09-10 15:40:00,25.23,25.24,25.21,25.23,4080400.0,22.3243,22.3332,22.3066,22.3243,4080400.0
2014-09-10 15:45:00,25.23,25.24,25.18,25.23,5367600.0,22.3243,22.3332,22.2801,22.3243,5367600.0
2014-09-10 15:50:00,25.24,25.26,25.23,25.23,8494800.0,22.3332,22.3509,22.3243,22.3243,8494800.0
2014-09-10 15:55:00,25.23,25.25,25.23,25.25,10643600.0,22.3243,22.342,22.3243,22.342,10643600.0
2014-09-11 09:30:00,25.11,25.19,25.04,25.09,11024400.0,22.2181,22.2889,22.1562,22.2004,11024400.0
2014-09-11 09:35:00,25.09,25.17,25.07,25.15,5362800.0,22.2004,22.2712,22.1827,22.2535,5362800.0
2014-09-11 09:40:00,25.15,25.21,25.09,25.09,5687600.0,22.2535,22.3066,22.2004,22.2004,5687600.0
2014-09-11 09:45:00,25.1,25.15,25.06,25.11,4353200.0,22.2093,22.2535,22.1739,22.2181,4353200.0
2014-09-11 09:50:00,25.11,25.13,25.03,25.11,4552800.0,22.2181,22.2358,22.1473,22.2181,4552800.0
2014-09-11 09:55:00,25.11,25.13,25.1,25.13,2555600.0,22.2181,22.2358,22.2093,22.2358,2555600.0
2014-09-11 10:00:00,25.13,25.14,25.06,25.06,3567600.0,22.2358,22.2447,22.1739,22.1739,3567600.0
2014-09-11 10:05:00,25.06,25.12,25.04,25.05,4020000.0,22.1739,22.227,22.1562,22.165,4020000.0
2014-09-11 10:10:00,25.05,25.11,25.02,25.11,4179200.0,22.165,22.2181,22.1385,22.2181,4179200.0
2014-09-11 10:15:00,25.11,25.12,25.08,25.09,2508000.0,22.2181,22.227,22.1916,22.2004,2508000.0
2014-09-11 10:20:00,25.09,25.11,25.04,25.06,2800800.0,22.2004,22.2181,22.1562,22.1739,2800800.0
2014-09-11 10:25:00,25.06,25.07,25.01,25.04,3769600.0,22.1739,22.1827,22.1297,22.1562,3769600.0
2014-09-11 10:30:00,25.04,25.05,24.98,24.99,4778000.0,22.1562,22.165,22.1031,22.112,4778000.0
2014-09-11 10:35:00,24.99,25.0,24.94,24.98,4911200.0,22.112,22.1208,22.0677,22.1031,4911200.0
2014-09-11 10:40:00,24.99,25.0,24.95,24.95,3104000.0,22.112,22.1208,22.0766,22.0766,3104000.0
2014-09-11 10:45:00,24.95,24.99,24.91,24.98,4420800.0,22.0766,22.112,22.0412,22.1031,4420800.0
2014-09-11 10:50:00,24.98,24.98,24.93,24.95,3142000.0,22.1031,22.1031,22.0589,22.0766,3142000.0
2014-09-11 10:55:00,24.95,24.99,24.92,24.97,2398800.0,22.0766,22.112,22.05,22.0943,2398800.0
2014-09-11 11:00:00,24.97,24.98,24.93,24.96,3469200.0,22.0943,22.1031,22.0589,22.0854,3469200.0
2014-09-11 11:05:00,24.96,24.99,24.95,24.99,3008000.0,22.0854,22.112,22.0766,22.112,3008000.0
2014-09-11 11:10:00,24.99,25.03,24.97,24.99,3973200.0,22.112,22.1473,22.0943,22.112,3973200.0
2014-09-11 11:15:00,24.99,25.03,24.99,25.02,2075600.0,22.112,22.1473,22.112,22.1385,2075600.0
2014-09-11 11:20:00,25.02,25.04,25.0,25.0,2372000.0,22.1385,22.1562,22.1208,22.1208,2372000.0
2014-09-11 11:25:00,25.0,25.02,24.99,24.99,1997600.0,22.1208,22.1385,22.112,22.112,1997600.0
2014-09-11 11:30:00,24.99,25.01,24.99,25.0,1557600.0,22.112,22.1297,22.112,22.1208,1557600.0
2014-09-11 11:35:00,25.0,25.01,24.96,24.97,1978400.0,22.1208,22.1297,22.0854,22.0943,1978400.0
2014-09-11 11:40:00,24.97,24.98,24.96,24.97,1742400.0,22.0943,22.1031,22.0854,22.0943,1742400.0
2014-09-11 11:45:00,24.97,25.0,24.97,24.99,941200.0,22.0943,22.1208,22.0943,22.112,941200.0
2014-09-11 11:50:00,24.99,25.01,24.99,25.0,1066400.0,22.112,22.1297,22.112,22.1208,1066400.0
2014-09-11 11:55:00,25.0,25.0,24.97,24.99,1058400.0,22.1208,22.1208,22.0943,22.112,1058400.0
2014-09-11 12:00:00,24.99,25.0,24.98,25.0,782000.0,22.112,22.1208,22.1031,22.1208,782000.0
2014-09-11 12:05:00,25.0,25.0,24.98,24.99,1396800.0,22.1208,22.1208,22.1031,22.112,1396800.0
2014-09-11 12:10:00,24.99,25.0,24.97,24.98,1306400.0,22.112,22.1208,22.0943,22.1031,1306400.0
2014-09-11 12:15:00,24.98,25.0,24.98,24.99,807200.0,22.1031,22.1208,22.1031,22.112,807200.0
2014-09-11 12:20:00,24.99,25.02,24.98,25.02,1006400.0,22.112,22.1385,22.1031,22.1385,1006400.0
2014-09-11 12:25:00,25.02,25.06,25.02,25.06,2664400.0,22.1385,22.1739,22.1385,22.1739,2664400.0
2014-09-11 12:30:00,25.05,25.06,25.03,25.05,1073200.0,22.165,22.1739,22.1473,22.165,1073200.0
2014-09-11 12:35:00,25.05,25.05,25.03,25.04,1214400.0,22.165,22.165,22.1473,22.1562,1214400.0
2014-09-11 12:40:00,25.04,25.04,25.01,25.04,1072400.0,22.1562,22.1562,22.1297,22.1562,1072400.0
2014-09-11 12:45:00,25.04,25.04,25.01,25.02,826000.0,22.1562,22.1562,22.1297,22.1385,826000.0
2014-09-11 12:50:00,25.02,25.04,25.02,25.03,746800.0,22.1385,22.1562,22.1385,22.1473,746800.0
2014-09-11 12:55:00,25.03,25.03,24.99,25.03,1591200.0,22.1473,22.1473,22.112,22.1473,1591200.0
2014-09-11 13:00:00,25.03,25.04,25.02,25.03,1137200.0,22.1473,22.1562,22.1385,22.1473,1137200.0
2014-09-11 13:05:00,25.03,25.04,25.01,25.03,934000.0,22.1473,22.1562,22.1297,22.1473,934000.0
2014-09-11 13:10:00,25.03,25.04,25.02,25.03,726800.0,22.1473,22.1562,22.1385,22.1473,726800.0
2014-09-11 13:15:00,25.03,25.03,25.0,25.0,873600.0,22.1473,22.1473,22.1208,22.1208,873600.0
2014-09-11 13:20:00,25.0,25.0,24.97,24.98,2085200.0,22.1208,22.1208,22.0943,22.1031,2085200.0
2014-09-11 13:25:00,24.97,24.99,24.95,24.99,2309200.0,22.0943,22.112,22.0766,22.112,2309200.0
2014-09-11 13:30:00,24.99,25.0,24.98,25.0,1148800.0,22.112,22.1208,22.1031,22.1208,1148800.0
2014-09-11 13:35:00,25.0,25.0,24.95,24.98,1954400.0,22.1208,22.1208,22.0766,22.1031,1954400.0
2014-09-11 13:40:00,24.98,24.99,24.97,24.97,918400.0,22.1031,22.112,22.0943,22.0943,918400.0
2014-09-11 13:45:00,24.97,24.99,24.96,24.97,1096800.0,22.0943,22.112,22.0854,22.0943,1096800.0
2014-09-11 13:50:00,24.97,24.98,24.94,24.94,1346400.0,22.0943,22.1031,22.0677,22.0677,1346400.0
2014-09-11 13:55:00,24.94,24.97,24.93,24.97,1780800.0,22.0677,22.0943,22.0589,22.0943,1780800.0
2014-09-11 14:00:00,24.97,25.0,24.96,25.0,1704400.0,22.0943,22.1208,22.0854,22.1208,1704400.0
2014-09-11 14:05:00,25.0,25.0,24.98,25.0,1027200.0,22.1208,22.1208,22.1031,22.1208,1027200.0
2014-09-11 14:10:00,25.0,25.01,24.98,24.98,1215600.0,22.1208,22.1297,22.1031,22.1031,1215600.0
2014-09-11 14:15:00,24.98,25.01,24.97,25.0,1696400.0,22.1031,22.1297,22.0943,22.1208,1696400.0
2014-09-11 14:20:00,25.0,25.02,24.99,25.0,1475600.0,22.1208,22.1385,22.112,22.1208,1475600.0
2014-09-11 14:25:00,25.0,25.04,25.0,25.03,1718400.0,22.1208,22.1562,22.1208,22.1473,1718400.0
2014-09-11 14:30:00,25.03,25.09,25.02,25.08,4150000.0,22.1473,22.2004,22.1385,22.1916,4150000.0
2014-09-11 14:35:00,25.09,25.13,25.08,25.13,3913200.0,22.2004,22.2358,22.1916,22.2358,3913200.0
2014-09-11 14:40:00,25.13,25.16,25.13,25.14,2670800.0,22.2358,22.2624,22.2358,22.2447,2670800.0
2014-09-11 14:45:00,25.14,25.18,25.14,25.18,2887200.0,22.2447,22.2801,22.2447,22.2801,2887200.0
2014-09-11 14:50:00,25.18,25.18,25.14,25.17,3024800.0,22.2801,22.2801,22.2447,22.2712,3024800.0
2014-09-11 14:55:00,25.17,25.2,25.16,25.18,2859600.0,22.2712,22.2978,22.2624,22.2801,2859600.0
2014-09-11 15:00:00,25.18,25.24,25.18,25.23,4751200.0,22.2801,22.3332,22.2801,22.3243,4751200.0
2014-09-11 15:05:00,25.23,25.24,25.19,25.22,3147600.0,22.3243,22.3332,22.2889,22.3155,3147600.0
2014-09-11 15:10:00,25.22,25.24,25.21,25.22,2862400.0,22.3155,22.3332,22.3066,22.3155,2862400.0
2014-09-11 15:15:00,25.21,25.23,25.21,25.23,1850800.0,22.3066,22.3243,22.3066,22.3243,1850800.0
2014-09-11 15:20:00,25.23,25.29,25.23,25.25,6519600.0,22.3243,22.3774,22.3243,22.342,6519600.0
2014-09-11 15:25:00,25.25,25.27,25.24,25.27,3041600.0,22.342,22.3597,22.3332,22.3597,3041600.0
2014-09-11 15:30:00,25.27,25.3,25.26,25.29,5006400.0,22.3597,22.3863,22.3509,22.3774,5006400.0
2014-09-11 15:35:00,25.29,25.31,25.27,25.3,3026000.0,22.3774,22.3951,22.3597,22.3863,3026000.0
2014-09-11 15:40:00,25.3,25.33,25.3,25.31,5954800.0,22.3863,22.4128,22.3863,22.3951,5954800.0
2014-09-11 15:45:00,25.31,25.36,25.31,25.34,5482400.0,22.3951,22.4393,22.3951,22.4216,5482400.0
2014-09-11 15:50:00,25.34,25.35,25.32,25.32,5917600.0,22.4216,22.4305,22.404,22.404,5917600.0
2014-09-11 15:55:00,25.32,25.36,25.32,25.36,9820800.0,22.404,22.4393,22.404,22.4393,9820800.0
2014-09-12 09:30:00,25.31,25.39,25.3,25.32,9095200.0,22.3951,22.4659,22.3863,22.404,9095200.0
2014-09-12 09:35:00,25.32,25.38,25.27,25.28,5539200.0,22.404,22.457,22.3597,22.3686,5539200.0
2014-09-12 09:40:00,25.28,25.36,25.27,25.35,4412800.0,22.3686,22.4393,22.3597,22.4305,4412800.0
2014-09-12 09:45:00,25.35,25.42,25.35,25.4,6416800.0,22.4305,22.4924,22.4305,22.4747,6416800.0
2014-09-12 09:50:00,25.4,25.45,25.4,25.43,5380800.0,22.4747,22.519,22.4747,22.5013,5380800.0
2014-09-12 09:55:00,25.43,25.43,25.31,25.33,5426000.0,22.5013,22.5013,22.3951,22.4128,5426000.0
2014-09-12 10:00:00,25.33,25.36,25.32,25.34,3048000.0,22.4128,22.4393,22.404,22.4216,3048000.0
2014-09-12 10:05:00,25.34,25.35,25.29,25.33,3825600.0,22.4216,22.4305,22.3774,22.4128,3825600.0
2014-09-12 10:10:00,25.33,25.39,25.33,25.36,3774800.0,22.4128,22.4659,22.4128,22.4393,3774800.0
2014-09-12 10:15:00,25.33,25.4,25.33,25.39,2570000.0,22.4128,22.4747,22.4128,22.4659,2570000.0
2014-09-12 10:20:00,25.39,25.42,25.35,25.35,3379200.0,22.4659,22.4924,22.4305,22.4305,3379200.0
2014-09-12 10:25:00,25.36,25.39,25.33,25.38,2347600.0,22.4393,22.4659,22.4128,22.457,2347600.0
2014-09-12 10:30:00,25.38,25.41,25.37,25.41,2010000.0,22.457,22.4836,22.4482,22.4836,2010000.0
2014-09-12 10:35:00,25.41,25.41,25.37,25.38,2120000.0,22.4836,22.4836,22.4482,22.457,2120000.0
2014-09-12 10:40:00,25.38,25.42,25.37,25.41,2062000.0,22.457,22.4924,22.4482,22.4836,2062000.0
2014-09-12 10:45:00,25.41,25.42,25.36,25.39,2844000.0,22.4836,22.4924,22.4393,22.4659,2844000.0
2014-09-12 10:50:00,25.39,25.41,25.36,25.41,2169600.0,22.4659,22.4836,22.4393,22.4836,2169600.0
2014-09-12 10:55:00,25.41,25.41,25.37,25.41,2041200.0,22.4836,22.4836,22.4482,22.4836,2041200.0
2014-09-12 11:00:00,25.41,25.47,25.41,25.47,4552000.0,22.4836,22.5367,22.4836,22.5367,4552000.0
2014-09-12 11:05:00,25.47,25.51,25.47,25.5,7784400.0,22.5367,22.5721,22.5367,22.5632,7784400.0
2014-09-12 11:10:00,25.51,25.52,25.47,25.48,3733200.0,22.5721,22.5809,22.5367,22.5455,3733200.0
2014-09-12 11:15:00,25.48,25.48,25.44,25.45,2318000.0,22.5455,22.5455,22.5101,22.519,2318000.0
2014-09-12 11:20:00,25.45,25.47,25.42,25.47,2268000.0,22.519,22.5367,22.4924,22.5367,2268000.0
2014-09-12 11:25:00,25.47,25.48,25.45,25.46,1733200.0,22.5367,22.5455,22.519,22.5278,1733200.0
2014-09-12 11:30:00,25.46,25.47,25.42,25.45,1840800.0,22.5278,22.5367,22.4924,22.519,1840800.0
2014-09-12 11:35:00,25.44,25.44,25.41,25.42,2130800.0,22.5101,22.5101,22.4836,22.4924,2130800.0
2014-09-12 11:40:00,25.42,25.47,25.42,25.45,1502800.0,22.4924,22.5367,22.4924,22.519,1502800.0
2014-09-12 11:45:00,25.45,25.46,25.41,25.42,1420800.0,22.519,22.5278,22.4836,22.4924,1420800.0
2014-09-12 11:50:00,25.42,25.43,25.39,25.42,2703600.0,22.4924,22.5013,22.4659,22.4924,2703600.0
2014-09-12 11:55:00,25.42,25.42,25.38,25.41,1732800.0,22.4924,22.4924,22.457,22.4836,1732800.0
2014-09-12 12:00:00,25.41,25.41,25.37,25.39,2112800.0,22.4836,22.4836,22.4482,22.4659,2112800.0
2014-09-12 12:05:00,25.39,25.42,25.39,25.42,1595200.0,22.4659,22.4924,22.4659,22.4924,1595200.0
2014-09-12 12:10:00,25.41,25.44,25.4,25.44,1178000.0,22.4836,22.5101,22.4747,22.5101,1178000.0
2014-09-12 12:15:00,25.44,25.47,25.43,25.47,1809200.0,22.5101,22.5367,22.5013,22.5367,1809200.0
2014-09-12 12:20:00,25.47,25.47,25.43,25.44,1510800.0,22.5367,22.5367,22.5013,22.5101,1510800.0
2014-09-12 12:25:00,25.44,25.46,25.43,25.45,1141200.0,22.5101,22.5278,22.5013,22.519,1141200.0
2014-09-12 12:30:00,25.44,25.44,25.41,25.42,1475600.0,22.5101,22.5101,22.4836,22.4924,1475600.0
2014-09-12 12:35:00,25.42,25.43,25.4,25.42,1588400.0,22.4924,22.5013,22.4747,22.4924,1588400.0
2014-09-12 12:40:00,25.42,25.49,25.42,25.49,4410400.0,22.4924,22.5544,22.4924,22.5544,4410400.0
2014-09-12 12:45:00,25.49,25.52,25.48,25.52,4260000.0,22.5544,22.5809,22.5455,22.5809,4260000.0
2014-09-12 12:50:00,25.52,25.55,25.5,25.53,4538400.0,22.5809,22.6075,22.5632,22.5898,4538400.0
2014-09-12 12:55:00,25.53,25.54,25.49,25.5,2302400.0,22.5898,22.5986,22.5544,22.5632,2302400.0
2014-09-12 13:00:00,25.49,25.53,25.48,25.53,2140400.0,22.5544,22.5898,22.5455,22.5898,2140400.0
2014-09-12 13:05:00,25.53,25.54,25.51,25.52,2193200.0,22.5898,22.5986,22.5721,22.5809,2193200.0
2014-09-12 13:10:00,25.52,25.53,25.49,25.52,1850800.0,22.5809,22.5898,22.5544,22.5809,1850800.0
2014-09-12 13:15:00,25.52,25.53,25.49,25.5,1720000.0,22.5809,22.5898,22.5544,22.5632,1720000.0
2014-09-12 13:20:00,25.5,25.5,25.46,25.47,2448000.0,22.5632,22.5632,22.5278,22.5367,2448000.0
2014-09-12 13:25:00,25.47,25.49,25.46,25.49,1585200.0,22.5367,22.5544,22.5278,22.5544,1585200.0
2014-09-12 13:30:00,25.49,25.49,25.48,25.49,1204800.0,22.5544,22.5544,22.5455,22.5544,1204800.0
2014-09-12 13:35:00,25.49,25.5,25.46,25.48,1723200.0,22.5544,22.5632,22.5278,22.5455,1723200.0
2014-09-12 13:40:00,25.48,25.49,25.46,25.47,1680000.0,22.5455,22.5544,22.5278,22.5367,1680000.0
2014-09-12 13:45:00,25.48,25.49,25.47,25.49,1203600.0,22.5455,22.5544,22.5367,22.5544,1203600.0
2014-09-12 13:50:00,25.49,25.5,25.48,25.5,1818800.0,22.5544,22.5632,22.5455,22.5632,1818800.0
2014-09-12 13:55:00,25.5,25.51,25.48,25.49,1978400.0,22.5632,22.5721,22.5455,22.5544,1978400.0
2014-09-12 14:00:00,25.49,25.5,25.48,25.5,1117200.0,22.5544,22.5632,22.5455,22.5632,1117200.0
2014-09-12 14:05:00,25.5,25.53,25.49,25.52,2326400.0,22.5632,22.5898,22.5544,22.5809,2326400.0
2014-09-12 14:10:00,25.52,25.54,25.5,25.51,2721200.0,22.5809,22.5986,22.5632,22.5721,2721200.0
2014-09-12 14:15:00,25.5,25.51,25.46,25.46,2234000.0,22.5632,22.5721,22.5278,22.5278,2234000.0
2014-09-12 14:20:00,25.46,25.48,25.44,25.45,2429200.0,22.5278,22.5455,22.5101,22.519,2429200.0
2014-09-12 14:25:00,25.45,25.48,25.44,25.44,1738800.0,22.519,22.5455,22.5101,22.5101,1738800.0
2014-09-12 14:30:00,25.44,25.47,25.44,25.45,1256800.0,22.5101,22.5367,22.5101,22.519,1256800.0
2014-09-12 14:35:00,25.45,25.46,25.4,25.41,3724400.0,22.519,22.5278,22.4747,22.4836,3724400.0
2014-09-12 14:40:00,25.4,25.42,25.37,25.4,4779200.0,22.4747,22.4924,22.4482,22.4747,4779200.0
2014-09-12 14:45:00,25.4,25.44,25.4,25.43,3840400.0,22.4747,22.5101,22.4747,22.5013,3840400.0
2014-09-12 14:50:00,25.43,25.45,25.41,25.42,2232800.0,22.5013,22.519,22.4836,22.4924,2232800.0
2014-09-12 14:55:00,25.41,25.42,25.4,25.4,1604000.0,22.4836,22.4924,22.4747,22.4747,1604000.0
2014-09-12 15:00:00,25.4,25.42,25.38,25.42,2136400.0,22.4747,22.4924,22.457,22.4924,2136400.0
2014-09-12 15:05:00,25.42,25.46,25.41,25.46,2980800.0,22.4924,22.5278,22.4836,22.5278,2980800.0
2014-09-12 15:10:00,25.46,25.48,25.44,25.47,2821200.0,22.5278,22.5455,22.5101,22.5367,2821200.0
2014-09-12 15:15:00,25.47,25.48,25.45,25.47,1695600.0,22.5367,22.5455,22.519,22.5367,1695600.0
2014-09-12 15:20:00,25.47,25.48,25.45,25.45,1586400.0,22.5367,22.5455,22.519,22.519,1586400.0
2014-09-12 15:25:00,25.45,25.45,25.39,25.4,3135200.0,22.519,22.519,22.4659,22.4747,3135200.0
2014-09-12 15:30:00,25.4,25.43,25.4,25.41,2095200.0,22.4747,22.5013,22.4747,22.4836,2095200.0
2014-09-12 15:35:00,25.41,25.41,25.39,25.39,3028800.0,22.4836,22.4836,22.4659,22.4659,3028800.0
2014-09-12 15:40:00,25.39,25.41,25.36,25.36,4596400.0,22.4659,22.4836,22.4393,22.4393,4596400.0
2014-09-12 15:45:00,25.36,25.38,25.34,25.38,5342400.0,22.4393,22.457,22.4216,22.457,5342400.0
2014-09-12 15:50:00,25.38,25.39,25.36,25.39,3972400.0,22.457,22.4659,22.4393,22.4659,3972400.0
2014-09-12 15:55:00,25.39,25.42,25.38,25.42,8163600.0,22.4659,22.4924,22.457,22.4924,8163600.0
2014-09-15 09:30:00,25.71,25.76,25.64,25.67,18055200.0,22.749,22.7933,22.6871,22.7136,18055200.0
2014-09-15 09:35:00,25.67,25.72,25.57,25.62,8700800.0,22.7136,22.7579,22.6252,22.6694,8700800.0
2014-09-15 09:40:00,25.62,25.63,25.48,25.51,8449600.0,22.6694,22.6782,22.5455,22.5721,8449600.0
2014-09-15 09:45:00,25.51,25.54,25.44,25.46,5517200.0,22.5721,22.5986,22.5101,22.5278,5517200.0
2014-09-15 09:50:00,25.46,25.56,25.45,25.49,6061600.0,22.5278,22.6163,22.519,22.5544,6061600.0
2014-09-15 09:55:00,25.49,25.53,25.41,25.48,5253600.0,22.5544,22.5898,22.4836,22.5455,5253600.0
2014-09-15 10:00:00,25.48,25.53,25.43,25.53,3792400.0,22.5455,22.5898,22.5013,22.5898,3792400.0
2014-09-15 10:05:00,25.53,25.56,25.49,25.54,3224000.0,22.5898,22.6163,22.5544,22.5986,3224000.0
2014-09-15 10:10:00,25.54,25.55,25.5,25.54,3220400.0,22.5986,22.6075,22.5632,22.5986,3220400.0
2014-09-15 10:15:00,25.54,25.59,25.52,25.59,3704000.0,22.5986,22.6429,22.5809,22.6429,3704000.0
2014-09-15 10:20:00,25.59,25.6,25.54,25.56,3009600.0,22.6429,22.6517,22.5986,22.6163,3009600.0
2014-09-15 10:25:00,25.56,25.58,25.53,25.56,2510000.0,22.6163,22.634,22.5898,22.6163,2510000.0
2014-09-15 10:30:00,25.56,25.59,25.53,25.53,2908400.0,22.6163,22.6429,22.5898,22.5898,2908400.0
2014-09-15 10:35:00,25.53,25.56,25.53,25.55,2344400.0,22.5898,22.6163,22.5898,22.6075,2344400.0
2014-09-15 10:40:00,25.55,25.55,25.48,25.53,2943600.0,22.6075,22.6075,22.5455,22.5898,2943600.0
2014-09-15 10:45:00,25.53,25.55,25.5,25.54,2054800.0,22.5898,22.6075,22.5632,22.5986,2054800.0
2014-09-15 10:50:00,25.54,25.56,25.53,25.56,2222400.0,22.5986,22.6163,22.5898,22.6163,2222400.0
2014-09-15 10:55:00,25.56,25.57,25.52,25.55,2182400.0,22.6163,22.6252,22.5809,22.6075,2182400.0
2014-09-15 11:00:00,25.54,25.6,25.53,25.6,3178000.0,22.5986,22.6517,22.5898,22.6517,3178000.0
2014-09-15 11:05:00,25.6,25.67,25.6,25.66,7020800.0,22.6517,22.7136,22.6517,22.7048,7020800.0
2014-09-15 11:10:00,25.66,25.67,25.61,25.64,3549200.0,22.7048,22.7136,22.6606,22.6871,3549200.0
2014-09-15 11:15:00,25.64,25.64,25.6,25.6,3021600.0,22.6871,22.6871,22.6517,22.6517,3021600.0
2014-09-15 11:20:00,25.6,25.62,25.58,25.6,3057600.0,22.6517,22.6694,22.634,22.6517,3057600.0
2014-09-15 11:25:00,25.6,25.62,25.59,25.61,2040400.0,22.6517,22.6694,22.6429,22.6606,2040400.0
2014-09-15 11:30:00,25.61,25.62,25.57,25.59,1924400.0,22.6606,22.6694,22.6252,22.6429,1924400.0
2014-09-15 11:35:00,25.59,25.61,25.56,25.57,1495200.0,22.6429,22.6606,22.6163,22.6252,1495200.0
2014-09-15 11:40:00,25.57,25.58,25.54,25.57,2013200.0,22.6252,22.634,22.5986,22.6252,2013200.0
2014-09-15 11:45:00,25.56,25.57,25.53,25.55,2400400.0,22.6163,22.6252,22.5898,22.6075,2400400.0
2014-09-15 11:50:00,25.55,25.55,25.51,25.53,1450400.0,22.6075,22.6075,22.5721,22.5898,1450400.0
2014-09-15 11:55:00,25.54,25.55,25.49,25.51,2135600.0,22.5986,22.6075,22.5544,22.5721,2135600.0
2014-09-15 12:00:00,25.51,25.52,25.45,25.46,3062000.0,22.5721,22.5809,22.519,22.5278,3062000.0
2014-09-15 12:05:00,25.46,25.5,25.46,25.5,1934000.0,22.5278,22.5632,22.5278,22.5632,1934000.0
2014-09-15 12:10:00,25.5,25.5,25.44,25.48,2355600.0,22.5632,22.5632,22.5101,22.5455,2355600.0
2014-09-15 12:15:00,25.48,25.5,25.46,25.49,2021200.0,22.5455,22.5632,22.5278,22.5544,2021200.0
2014-09-15 12:20:00,25.49,25.5,25.48,25.5,988400.0,22.5544,22.5632,22.5455,22.5632,988400.0
2014-09-15 12:25:00,25.49,25.55,25.49,25.53,2086000.0,22.5544,22.6075,22.5544,22.5898,2086000.0
2014-09-15 12:30:00,25.53,25.54,25.5,25.52,1372400.0,22.5898,22.5986,22.5632,22.5809,1372400.0
2014-09-15 12:35:00,25.52,25.54,25.5,25.52,902400.0,22.5809,22.5986,22.5632,22.5809,902400.0
2014-09-15 12:40:00,25.53,25.55,25.52,25.54,1246400.0,22.5898,22.6075,22.5809,22.5986,1246400.0
2014-09-15 12:45:00,25.54,25.59,25.52,25.59,2018800.0,22.5986,22.6429,22.5809,22.6429,2018800.0
2014-09-15 12:50:00,25.59,25.59,25.55,25.57,1679200.0,22.6429,22.6429,22.6075,22.6252,1679200.0
2014-09-15 12:55:00,25.57,25.58,25.56,25.58,1114000.0,22.6252,22.634,22.6163,22.634,1114000.0
2014-09-15 13:00:00,25.58,25.59,25.55,25.57,1222400.0,22.634,22.6429,22.6075,22.6252,1222400.0
2014-09-15 13:05:00,25.57,25.57,25.54,25.54,1426400.0,22.6252,22.6252,22.5986,22.5986,1426400.0
2014-09-15 13:10:00,25.54,25.55,25.48,25.49,3607200.0,22.5986,22.6075,22.5455,22.5544,3607200.0
2014-09-15 13:15:00,25.49,25.52,25.48,25.5,2016800.0,22.5544,22.5809,22.5455,22.5632,2016800.0
2014-09-15 13:20:00,25.5,25.5,25.46,25.5,1870800.0,22.5632,22.5632,22.5278,22.5632,1870800.0
2014-09-15 13:25:00,25.5,25.51,25.45,25.46,2082400.0,22.5632,22.5721,22.519,22.5278,2082400.0
2014-09-15 13:30:00,25.46,25.49,25.45,25.47,1377600.0,22.5278,22.5544,22.519,22.5367,1377600.0
2014-09-15 13:35:00,25.47,25.48,25.46,25.47,1051600.0,22.5367,22.5455,22.5278,22.5367,1051600.0
2014-09-15 13:40:00,25.47,25.49,25.46,25.49,1438400.0,22.5367,22.5544,22.5278,22.5544,1438400.0
2014-09-15 13:45:00,25.49,25.5,25.48,25.48,1158000.0,22.5544,22.5632,22.5455,22.5455,1158000.0
2014-09-15 13:50:00,25.48,25.48,25.43,25.44,3094400.0,22.5455,22.5455,22.5013,22.5101,3094400.0
2014-09-15 13:55:00,25.44,25.48,25.4,25.42,2877600.0,22.5101,22.5455,22.4747,22.4924,2877600.0
2014-09-15 14:00:00,25.42,25.46,25.42,25.45,1456800.0,22.4924,22.5278,22.4924,22.519,1456800.0
2014-09-15 14:05:00,25.45,25.45,25.4,25.42,2203600.0,22.519,22.519,22.4747,22.4924,2203600.0
2014-09-15 14:10:00,25.42,25.44,25.41,25.43,1406400.0,22.4924,22.5101,22.4836,22.5013,1406400.0
2014-09-15 14:15:00,25.43,25.46,25.43,25.46,1583200.0,22.5013,22.5278,22.5013,22.5278,1583200.0
2014-09-15 14:20:00,25.46,25.46,25.43,25.43,924400.0,22.5278,22.5278,22.5013,22.5013,924400.0
2014-09-15 14:25:00,25.43,25.5,25.42,25.49,2174000.0,22.5013,22.5632,22.4924,22.5544,2174000.0
2014-09-15 14:30:00,25.49,25.53,25.47,25.51,2804400.0,22.5544,22.5898,22.5367,22.5721,2804400.0
2014-09-15 14:35:00,25.51,25.54,25.49,25.5,2352400.0,22.5721,22.5986,22.5544,22.5632,2352400.0
2014-09-15 14:40:00,25.5,25.51,25.48,25.51,1066000.0,22.5632,22.5721,22.5455,22.5721,1066000.0
2014-09-15 14:45:00,25.51,25.51,25.46,25.47,1762800.0,22.5721,22.5721,22.5278,22.5367,1762800.0
2014-09-15 14:50:00,25.47,25.48,25.45,25.45,1350400.0,22.5367,22.5455,22.519,22.519,1350400.0
2014-09-15 14:55:00,25.45,25.47,25.43,25.45,1929200.0,22.519,22.5367,22.5013,22.519,1929200.0
2014-09-15 15:00:00,25.45,25.5,25.45,25.49,1609200.0,22.519,22.5632,22.519,22.5544,1609200.0
2014-09-15 15:05:00,25.49,25.5,25.48,25.48,1155200.0,22.5544,22.5632,22.5455,22.5455,1155200.0
2014-09-15 15:10:00,25.48,25.48,25.45,25.46,1183200.0,22.5455,22.5455,22.519,22.5278,1183200.0
2014-09-15 15:15:00,25.47,25.47,25.44,25.46,1280000.0,22.5367,22.5367,22.5101,22.5278,1280000.0
2014-09-15 15:20:00,25.46,25.48,25.46,25.47,1385200.0,22.5278,22.5455,22.5278,22.5367,1385200.0
2014-09-15 15:25:00,25.47,25.5,25.47,25.49,1865200.0,22.5367,22.5632,22.5367,22.5544,1865200.0
2014-09-15 15:30:00,25.49,25.5,25.47,25.5,1476800.0,22.5544,22.5632,22.5367,22.5632,1476800.0
2014-09-15 15:35:00,25.5,25.5,25.46,25.46,1721600.0,22.5632,22.5632,22.5278,22.5278,1721600.0
2014-09-15 15:40:00,25.46,25.47,25.44,25.46,1618800.0,22.5278,22.5367,22.5101,22.5278,1618800.0
2014-09-15 15:45:00,25.46,25.47,25.45,25.46,1496800.0,22.5278,22.5367,22.519,22.5278,1496800.0
2014-09-15 15:50:00,25.47,25.47,25.38,25.4,6192000.0,22.5367,22.5367,22.457,22.4747,6192000.0
2014-09-15 15:55:00,25.4,25.41,25.36,25.4,7610400.0,22.4747,22.4836,22.4393,22.4747,7610400.0
2014-09-16 09:30:00,24.95,24.99,24.72,24.96,21439200.0,22.0766,22.112,21.8731,22.0854,21439200.0
2014-09-16 09:35:00,24.95,25.06,24.95,25.01,10404400.0,22.0766,22.1739,22.0766,22.1297,10404400.0
2014-09-16 09:40:00,25.01,25.1,24.99,25.05,6834400.0,22.1297,22.2093,22.112,22.165,6834400.0
2014-09-16 09:45:00,25.06,25.13,25.03,25.11,6448000.0,22.1739,22.2358,22.1473,22.2181,6448000.0
2014-09-16 09:50:00,25.11,25.11,25.05,25.06,5716000.0,22.2181,22.2181,22.165,22.1739,5716000.0
2014-09-16 09:55:00,25.06,25.07,25.02,25.02,4246800.0,22.1739,22.1827,22.1385,22.1385,4246800.0
2014-09-16 10:00:00,25.02,25.02,24.96,24.96,5877600.0,22.1385,22.1385,22.0854,22.0854,5877600.0
2014-09-16 10:05:00,24.96,25.04,24.94,25.02,5204000.0,22.0854,22.1562,22.0677,22.1385,5204000.0
2014-09-16 10:10:00,25.02,25.1,25.01,25.08,4430400.0,22.1385,22.2093,22.1297,22.1916,4430400.0
2014-09-16 10:15:00,25.08,25.1,25.05,25.05,2787200.0,22.1916,22.2093,22.165,22.165,2787200.0
2014-09-16 10:20:00,25.06,25.07,25.0,25.0,3934400.0,22.1739,22.1827,22.1208,22.1208,3934400.0
2014-09-16 10:25:00,25.01,25.04,24.99,24.99,3371200.0,22.1297,22.1562,22.112,22.112,3371200.0
2014-09-16 10:30:00,24.99,25.02,24.98,25.0,3238000.0,22.112,22.1385,22.1031,22.1208,3238000.0
2014-09-16 10:35:00,24.99,25.03,24.99,24.99,2909600.0,22.112,22.1473,22.112,22.112,2909600.0
2014-09-16 10:40:00,24.99,25.0,24.93,24.93,4567200.0,22.112,22.1208,22.0589,22.0589,4567200.0
2014-09-16 10:45:00,24.93,24.97,24.92,24.94,4124400.0,22.0589,22.0943,22.05,22.0677,4124400.0
2014-09-16 10:50:00,24.94,24.97,24.93,24.95,2314400.0,22.0677,22.0943,22.0589,22.0766,2314400.0
2014-09-16 10:55:00,24.95,24.95,24.89,24.9,3314800.0,22.0766,22.0766,22.0235,22.0323,3314800.0
2014-09-16 11:00:00,24.9,24.92,24.88,24.91,3815200.0,22.0323,22.05,22.0146,22.0412,3815200.0
2014-09-16 11:05:00,24.91,24.92,24.85,24.86,4453600.0,22.0412,22.05,21.9881,21.9969,4453600.0
2014-09-16 11:10:00,24.86,24.89,24.84,24.86,3793600.0,21.9969,22.0235,21.9792,21.9969,3793600.0
2014-09-16 11:15:00,24.87,24.91,24.86,24.91,3222400.0,22.0058,22.0412,21.9969,22.0412,3222400.0
2014-09-16 11:20:00,24.91,24.93,24.89,24.91,2783600.0,22.0412,22.0589,22.0235,22.0412,2783600.0
2014-09-16 11:25:00,24.91,24.93,24.9,24.92,2184400.0,22.0412,22.0589,22.0323,22.05,2184400.0
2014-09-16 11:30:00,24.92,24.95,24.92,24.94,2931200.0,22.05,22.0766,22.05,22.0677,2931200.0
2014-09-16 11:35:00,24.94,25.0,24.93,24.99,3446800.0,22.0677,22.1208,22.0589,22.112,3446800.0
2014-09-16 11:40:00,24.99,24.99,24.95,24.97,2541200.0,22.112,22.112,22.0766,22.0943,2541200.0
2014-09-16 11:45:00,24.97,25.0,24.95,24.99,1820800.0,22.0943,22.1208,22.0766,22.112,1820800.0
2014-09-16 11:50:00,24.99,25.06,24.99,25.05,3169600.0,22.112,22.1739,22.112,22.165,3169600.0
2014-09-16 11:55:00,25.05,25.06,25.02,25.05,3072400.0,22.165,22.1739,22.1385,22.165,3072400.0
2014-09-16 12:00:00,25.05,25.06,25.03,25.05,1760800.0,22.165,22.1739,22.1473,22.165,1760800.0
2014-09-16 12:05:00,25.05,25.06,25.02,25.02,1738000.0,22.165,22.1739,22.1385,22.1385,1738000.0
2014-09-16 12:10:00,25.02,25.08,25.01,25.04,2560400.0,22.1385,22.1916,22.1297,22.1562,2560400.0
2014-09-16 12:15:00,25.04,25.06,25.02,25.03,1359600.0,22.1562,22.1739,22.1385,22.1473,1359600.0
2014-09-16 12:20:00,25.03,25.06,25.01,25.06,1971600.0,22.1473,22.1739,22.1297,22.1739,1971600.0
2014-09-16 12:25:00,25.06,25.08,25.04,25.07,2356800.0,22.1739,22.1916,22.1562,22.1827,2356800.0
2014-09-16 12:30:00,25.07,25.08,25.06,25.07,1564400.0,22.1827,22.1916,22.1739,22.1827,1564400.0
2014-09-16 12:35:00,25.07,25.08,25.04,25.06,1728800.0,22.1827,22.1916,22.1562,22.1739,1728800.0
2014-09-16 12:40:00,25.06,25.06,25.03,25.05,1696000.0,22.1739,22.1739,22.1473,22.165,1696000.0
2014-09-16 12:45:00,25.05,25.07,25.04,25.04,1309600.0,22.165,22.1827,22.1562,22.1562,1309600.0
2014-09-16 12:50:00,25.04,25.06,25.04,25.05,978400.0,22.1562,22.1739,22.1562,22.165,978400.0
2014-09-16 12:55:00,25.05,25.06,25.03,25.04,927600.0,22.165,22.1739,22.1473,22.1562,927600.0
2014-09-16 13:00:00,25.04,25.08,25.04,25.08,1872800.0,22.1562,22.1916,22.1562,22.1916,1872800.0
2014-09-16 13:05:00,25.08,25.09,25.06,25.07,1698800.0,22.1916,22.2004,22.1739,22.1827,1698800.0
2014-09-16 13:10:00,25.07,25.09,25.07,25.08,1079200.0,22.1827,22.2004,22.1827,22.1916,1079200.0
2014-09-16 13:15:00,25.08,25.1,25.07,25.1,1460000.0,22.1916,22.2093,22.1827,22.2093,1460000.0
2014-09-16 13:20:00,25.1,25.11,25.09,25.1,1791200.0,22.2093,22.2181,22.2004,22.2093,1791200.0
2014-09-16 13:25:00,25.1,25.1,25.08,25.09,1458400.0,22.2093,22.2093,22.1916,22.2004,1458400.0
2014-09-16 13:30:00,25.09,25.11,25.08,25.09,1434400.0,22.2004,22.2181,22.1916,22.2004,1434400.0
2014-09-16 13:35:00,25.09,25.14,25.09,25.13,2899600.0,22.2004,22.2447,22.2004,22.2358,2899600.0
2014-09-16 13:40:00,25.13,25.13,25.1,25.12,1431200.0,22.2358,22.2358,22.2093,22.227,1431200.0
2014-09-16 13:45:00,25.12,25.13,25.07,25.08,2109200.0,22.227,22.2358,22.1827,22.1916,2109200.0
2014-09-16 13:50:00,25.08,25.09,25.05,25.07,1975200.0,22.1916,22.2004,22.165,22.1827,1975200.0
2014-09-16 13:55:00,25.07,25.09,25.06,25.07,988800.0,22.1827,22.2004,22.1739,22.1827,988800.0
2014-09-16 14:00:00,25.07,25.09,25.07,25.09,890000.0,22.1827,22.2004,22.1827,22.2004,890000.0
2014-09-16 14:05:00,25.09,25.11,25.09,25.1,1052800.0,22.2004,22.2181,22.2004,22.2093,1052800.0
2014-09-16 14:10:00,25.1,25.11,25.1,25.11,810000.0,22.2093,22.2181,22.2093,22.2181,810000.0
2014-09-16 14:15:00,25.11,25.11,25.09,25.09,856000.0,22.2181,22.2181,22.2004,22.2004,856000.0
2014-09-16 14:20:00,25.09,25.1,25.07,25.1,1264800.0,22.2004,22.2093,22.1827,22.2093,1264800.0
2014-09-16 14:25:00,25.1,25.11,25.09,25.11,909200.0,22.2093,22.2181,22.2004,22.2181,909200.0
2014-09-16 14:30:00,25.11,25.13,25.1,25.13,1580000.0,22.2181,22.2358,22.2093,22.2358,1580000.0
2014-09-16 14:35:00,25.13,25.19,25.13,25.17,3008800.0,22.2358,22.2889,22.2358,22.2712,3008800.0
2014-09-16 14:40:00,25.17,25.25,25.14,25.24,3818000.0,22.2712,22.342,22.2447,22.3332,3818000.0
2014-09-16 14:45:00,25.24,25.24,25.21,25.23,2037200.0,22.3332,22.3332,22.3066,22.3243,2037200.0
2014-09-16 14:50:00,25.23,25.23,25.2,25.22,1526000.0,22.3243,22.3243,22.2978,22.3155,1526000.0
2014-09-16 14:55:00,25.22,25.24,25.21,25.22,1512800.0,22.3155,22.3332,22.3066,22.3155,1512800.0
2014-09-16 15:00:00,25.22,25.24,25.22,25.22,1635600.0,22.3155,22.3332,22.3155,22.3155,1635600.0
2014-09-16 15:05:00,25.22,25.25,25.21,25.23,3401600.0,22.3155,22.342,22.3066,22.3243,3401600.0
2014-09-16 15:10:00,25.23,25.25,25.23,25.25,2409600.0,22.3243,22.342,22.3243,22.342,2409600.0
2014-09-16 15:15:00,25.25,25.26,25.22,25.26,2411600.0,22.342,22.3509,22.3155,22.3509,2411600.0
2014-09-16 15:20:00,25.26,25.29,25.25,25.29,3400000.0,22.3509,22.3774,22.342,22.3774,3400000.0
2014-09-16 15:25:00,25.28,25.29,25.21,25.21,2673200.0,22.3686,22.3774,22.3066,22.3066,2673200.0
2014-09-16 15:30:00,25.22,25.27,25.21,25.27,2106800.0,22.3155,22.3597,22.3066,22.3597,2106800.0
2014-09-16 15:35:00,25.27,25.27,25.23,25.25,2632000.0,22.3597,22.3597,22.3243,22.342,2632000.0
2014-09-16 15:40:00,25.24,25.27,25.24,25.27,1568000.0,22.3332,22.3597,22.3332,22.3597,1568000.0
2014-09-16 15:45:00,25.26,25.32,25.26,25.29,4832400.0,22.3509,22.404,22.3509,22.3774,4832400.0
2014-09-16 15:50:00,25.3,25.3,25.25,25.26,3589200.0,22.3863,22.3863,22.342,22.3509,3589200.0
2014-09-16 15:55:00,25.26,25.27,25.2,25.21,6847200.0,22.3509,22.3597,22.2978,22.3066,6847200.0
2014-09-17 09:30:00,25.32,25.42,25.31,25.37,10475600.0,22.404,22.4924,22.3951,22.4482,10475600.0
2014-09-17 09:35:00,25.37,25.39,25.31,25.32,4960400.0,22.4482,22.4659,22.3951,22.404,4960400.0
2014-09-17 09:40:00,25.32,25.35,25.28,25.35,4550800.0,22.404,22.4305,22.3686,22.4305,4550800.0
2014-09-17 09:45:00,25.35,25.38,25.31,25.34,3361600.0,22.4305,22.457,22.3951,22.4216,3361600.0
2014-09-17 09:50:00,25.34,25.35,25.3,25.34,2869600.0,22.4216,22.4305,22.3863,22.4216,2869600.0
2014-09-17 09:55:00,25.34,25.35,25.33,25.35,2100000.0,22.4216,22.4305,22.4128,22.4305,2100000.0
2014-09-17 10:00:00,25.35,25.36,25.34,25.36,3153200.0,22.4305,22.4393,22.4216,22.4393,3153200.0
2014-09-17 10:05:00,25.36,25.38,25.34,25.35,2417600.0,22.4393,22.457,22.4216,22.4305,2417600.0
2014-09-17 10:10:00,25.34,25.35,25.32,25.34,3250000.0,22.4216,22.4305,22.404,22.4216,3250000.0
2014-09-17 10:15:00,25.34,25.39,25.34,25.37,4290800.0,22.4216,22.4659,22.4216,22.4482,4290800.0
2014-09-17 10:20:00,25.37,25.38,25.34,25.34,2460000.0,22.4482,22.457,22.4216,22.4216,2460000.0
2014-09-17 10:25:00,25.34,25.36,25.34,25.36,1314400.0,22.4216,22.4393,22.4216,22.4393,1314400.0
2014-09-17 10:30:00,25.35,25.36,25.32,25.33,2855200.0,22.4305,22.4393,22.404,22.4128,2855200.0
2014-09-17 10:35:00,25.33,25.33,25.19,25.25,6233200.0,22.4128,22.4128,22.2889,22.342,6233200.0
2014-09-17 10:40:00,25.25,25.28,25.24,25.27,2034000.0,22.342,22.3686,22.3332,22.3597,2034000.0
2014-09-17 10:45:00,25.27,25.3,25.26,25.29,2412800.0,22.3597,22.3863,22.3509,22.3774,2412800.0
2014-09-17 10:50:00,25.3,25.31,25.28,25.3,2189200.0,22.3863,22.3951,22.3686,22.3863,2189200.0
2014-09-17 10:55:00,25.3,25.32,25.29,25.3,1816800.0,22.3863,22.404,22.3774,22.3863,1816800.0
2014-09-17 11:00:00,25.3,25.33,25.29,25.31,2320400.0,22.3863,22.4128,22.3774,22.3951,2320400.0
2014-09-17 11:05:00,25.31,25.33,25.31,25.32,1424800.0,22.3951,22.4128,22.3951,22.404,1424800.0
2014-09-17 11:10:00,25.32,25.33,25.3,25.32,1920800.0,22.404,22.4128,22.3863,22.404,1920800.0
2014-09-17 11:15:00,25.32,25.32,25.29,25.3,1420800.0,22.404,22.404,22.3774,22.3863,1420800.0
2014-09-17 11:20:00,25.3,25.31,25.29,25.3,1183200.0,22.3863,22.3951,22.3774,22.3863,1183200.0
2014-09-17 11:25:00,25.3,25.3,25.27,25.29,2196400.0,22.3863,22.3863,22.3597,22.3774,2196400.0
2014-09-17 11:30:00,25.29,25.3,25.25,25.27,1756000.0,22.3774,22.3863,22.342,22.3597,1756000.0
2014-09-17 11:35:00,25.27,25.29,25.25,25.25,1434800.0,22.3597,22.3774,22.342,22.342,1434800.0
2014-09-17 11:40:00,25.25,25.28,25.25,25.27,1144000.0,22.342,22.3686,22.342,22.3597,1144000.0
2014-09-17 11:45:00,25.27,25.29,25.27,25.28,1012400.0,22.3597,22.3774,22.3597,22.3686,1012400.0
2014-09-17 11:50:00,25.28,25.28,25.27,25.27,936000.0,22.3686,22.3686,22.3597,22.3597,936000.0
2014-09-17 11:55:00,25.27,25.29,25.27,25.27,1334800.0,22.3597,22.3774,22.3597,22.3597,1334800.0
2014-09-17 12:00:00,25.27,25.29,25.26,25.27,1425600.0,22.3597,22.3774,22.3509,22.3597,1425600.0
2014-09-17 12:05:00,25.27,25.3,25.27,25.28,1634400.0,22.3597,22.3863,22.3597,22.3686,1634400.0
2014-09-17 12:10:00,25.28,25.3,25.28,25.29,1098800.0,22.3686,22.3863,22.3686,22.3774,1098800.0
2014-09-17 12:15:00,25.3,25.31,25.29,25.3,1476000.0,22.3863,22.3951,22.3774,22.3863,1476000.0
2014-09-17 12:20:00,25.3,25.31,25.26,25.27,1697600.0,22.3863,22.3951,22.3509,22.3597,1697600.0
2014-09-17 12:25:00,25.27,25.27,25.23,25.24,2125200.0,22.3597,22.3597,22.3243,22.3332,2125200.0
2014-09-17 12:30:00,25.24,25.25,25.22,25.23,1590800.0,22.3332,22.342,22.3155,22.3243,1590800.0
2014-09-17 12:35:00,25.23,25.26,25.22,25.26,1178000.0,22.3243,22.3509,22.3155,22.3509,1178000.0
2014-09-17 12:40:00,25.26,25.27,25.23,25.24,1583200.0,22.3509,22.3597,22.3243,22.3332,1583200.0
2014-09-17 12:45:00,25.24,25.25,25.22,25.23,1364400.0,22.3332,22.342,22.3155,22.3243,1364400.0
2014-09-17 12:50:00,25.23,25.24,25.23,25.23,707200.0,22.3243,22.3332,22.3243,22.3243,707200.0
2014-09-17 12:55:00,25.23,25.25,25.22,25.22,1206400.0,22.3243,22.342,22.3155,22.3155,1206400.0
2014-09-17 13:00:00,25.22,25.24,25.21,25.22,1921200.0,22.3155,22.3332,22.3066,22.3155,1921200.0
2014-09-17 13:05:00,25.22,25.22,25.19,25.21,1872400.0,22.3155,22.3155,22.2889,22.3066,1872400.0
2014-09-17 13:10:00,25.21,25.24,25.21,25.24,1267200.0,22.3066,22.3332,22.3066,22.3332,1267200.0
2014-09-17 13:15:00,25.24,25.25,25.23,25.25,1485600.0,22.3332,22.342,22.3243,22.342,1485600.0
2014-09-17 13:20:00,25.25,25.27,25.25,25.27,1544000.0,22.342,22.3597,22.342,22.3597,1544000.0
2014-09-17 13:25:00,25.27,25.28,25.26,25.26,1608400.0,22.3597,22.3686,22.3509,22.3509,1608400.0
2014-09-17 13:30:00,25.26,25.27,25.23,25.24,1507600.0,22.3509,22.3597,22.3243,22.3332,1507600.0
2014-09-17 13:35:00,25.24,25.25,25.23,25.25,1362400.0,22.3332,22.342,22.3243,22.342,1362400.0
2014-09-17 13:40:00,25.25,25.27,25.23,25.26,1409600.0,22.342,22.3597,22.3243,22.3509,1409600.0
2014-09-17 13:45:00,25.26,25.26,25.24,25.25,1483600.0,22.3509,22.3509,22.3332,22.342,1483600.0
2014-09-17 13:50:00,25.25,25.27,25.24,25.27,1804800.0,22.342,22.3597,22.3332,22.3597,1804800.0
2014-09-17 13:55:00,25.27,25.31,25.27,25.3,1740800.0,22.3597,22.3951,22.3597,22.3863,1740800.0
2014-09-17 14:00:00,25.3,25.35,25.15,25.19,5002400.0,22.3863,22.4305,22.2535,22.2889,5002400.0
2014-09-17 14:05:00,25.19,25.34,25.18,25.32,3408800.0,22.2889,22.4216,22.2801,22.404,3408800.0
2014-09-17 14:10:00,25.32,25.39,25.32,25.36,5557200.0,22.404,22.4659,22.404,22.4393,5557200.0
2014-09-17 14:15:00,25.37,25.38,25.32,25.36,2929600.0,22.4482,22.457,22.404,22.4393,2929600.0
2014-09-17 14:20:00,25.36,25.38,25.34,25.38,2605200.0,22.4393,22.457,22.4216,22.457,2605200.0
2014-09-17 14:25:00,25.38,25.4,25.34,25.39,2837200.0,22.457,22.4747,22.4216,22.4659,2837200.0
2014-09-17 14:30:00,25.4,25.41,25.36,25.37,2587600.0,22.4747,22.4836,22.4393,22.4482,2587600.0
2014-09-17 14:35:00,25.37,25.38,25.34,25.36,1635600.0,22.4482,22.457,22.4216,22.4393,1635600.0
2014-09-17 14:40:00,25.36,25.38,25.31,25.33,2255600.0,22.4393,22.457,22.3951,22.4128,2255600.0
2014-09-17 14:45:00,25.33,25.33,25.28,25.32,2754800.0,22.4128,22.4128,22.3686,22.404,2754800.0
2014-09-17 14:50:00,25.32,25.38,25.32,25.37,2400000.0,22.404,22.457,22.404,22.4482,2400000.0
2014-09-17 14:55:00,25.37,25.38,25.35,25.37,2196400.0,22.4482,22.457,22.4305,22.4482,2196400.0
2014-09-17 15:00:00,25.37,25.4,25.36,25.39,3275600.0,22.4482,22.4747,22.4393,22.4659,3275600.0
2014-09-17 15:05:00,25.39,25.42,25.38,25.41,3102400.0,22.4659,22.4924,22.457,22.4836,3102400.0
2014-09-17 15:10:00,25.41,25.42,25.38,25.4,2267600.0,22.4836,22.4924,22.457,22.4747,2267600.0
2014-09-17 15:15:00,25.4,25.45,25.4,25.44,3779200.0,22.4747,22.519,22.4747,22.5101,3779200.0
2014-09-17 15:20:00,25.44,25.44,25.36,25.4,3310000.0,22.5101,22.5101,22.4393,22.4747,3310000.0
2014-09-17 15:25:00,25.4,25.45,25.38,25.44,2776800.0,22.4747,22.519,22.457,22.5101,2776800.0
2014-09-17 15:30:00,25.44,25.45,25.4,25.41,2240000.0,22.5101,22.519,22.4747,22.4836,2240000.0
2014-09-17 15:35:00,25.41,25.43,25.32,25.34,4403200.0,22.4836,22.5013,22.404,22.4216,4403200.0
2014-09-17 15:40:00,25.34,25.41,25.33,25.38,2745200.0,22.4216,22.4836,22.4128,22.457,2745200.0
2014-09-17 15:45:00,25.38,25.39,25.34,25.36,2688800.0,22.457,22.4659,22.4216,22.4393,2688800.0
2014-09-17 15:50:00,25.35,25.42,25.35,25.41,3469600.0,22.4305,22.4924,22.4305,22.4836,3469600.0
2014-09-17 15:55:00,25.41,25.42,25.39,25.4,5672000.0,22.4836,22.4924,22.4659,22.4747,5672000.0
2014-09-18 09:30:00,25.49,25.59,25.46,25.57,8603600.0,22.5544,22.6429,22.5278,22.6252,8603600.0
2014-09-18 09:35:00,25.58,25.59,25.51,25.55,3875600.0,22.634,22.6429,22.5721,22.6075,3875600.0
2014-09-18 09:40:00,25.55,25.59,25.54,25.57,3158800.0,22.6075,22.6429,22.5986,22.6252,3158800.0
2014-09-18 09:45:00,25.57,25.58,25.54,25.54,2334400.0,22.6252,22.634,22.5986,22.5986,2334400.0
2014-09-18 09:50:00,25.54,25.55,25.49,25.52,3417200.0,22.5986,22.6075,22.5544,22.5809,3417200.0
2014-09-18 09:55:00,25.52,25.54,25.5,25.54,2408000.0,22.5809,22.5986,22.5632,22.5986,2408000.0
2014-09-18 10:00:00,25.53,25.55,25.5,25.53,2323200.0,22.5898,22.6075,22.5632,22.5898,2323200.0
2014-09-18 10:05:00,25.53,25.55,25.52,25.53,1649600.0,22.5898,22.6075,22.5809,22.5898,1649600.0
2014-09-18 10:10:00,25.53,25.54,25.47,25.5,4078000.0,22.5898,22.5986,22.5367,22.5632,4078000.0
2014-09-18 10:15:00,25.5,25.51,25.48,25.5,1791200.0,22.5632,22.5721,22.5455,22.5632,1791200.0
2014-09-18 10:20:00,25.5,25.53,25.49,25.52,1884000.0,22.5632,22.5898,22.5544,22.5809,1884000.0
2014-09-18 10:25:00,25.52,25.52,25.48,25.5,1496800.0,22.5809,22.5809,22.5455,22.5632,1496800.0
2014-09-18 10:30:00,25.5,25.53,25.49,25.53,1667600.0,22.5632,22.5898,22.5544,22.5898,1667600.0
2014-09-18 10:35:00,25.53,25.53,25.49,25.51,2133200.0,22.5898,22.5898,22.5544,22.5721,2133200.0
2014-09-18 10:40:00,25.52,25.53,25.5,25.53,1427600.0,22.5809,22.5898,22.5632,22.5898,1427600.0
2014-09-18 10:45:00,25.53,25.55,25.53,25.54,2136000.0,22.5898,22.6075,22.5898,22.5986,2136000.0
2014-09-18 10:50:00,25.54,25.56,25.51,25.53,2530400.0,22.5986,22.6163,22.5721,22.5898,2530400.0
2014-09-18 10:55:00,25.53,25.53,25.51,25.52,1246000.0,22.5898,22.5898,22.5721,22.5809,1246000.0
2014-09-18 11:00:00,25.52,25.54,25.51,25.52,1248800.0,22.5809,22.5986,22.5721,22.5809,1248800.0
2014-09-18 11:05:00,25.52,25.53,25.51,25.53,1070400.0,22.5809,22.5898,22.5721,22.5898,1070400.0
2014-09-18 11:10:00,25.53,25.54,25.52,25.53,1491600.0,22.5898,22.5986,22.5809,22.5898,1491600.0
2014-09-18 11:15:00,25.53,25.54,25.51,25.52,967600.0,22.5898,22.5986,22.5721,22.5809,967600.0
2014-09-18 11:20:00,25.52,25.53,25.52,25.53,875200.0,22.5809,22.5898,22.5809,22.5898,875200.0
2014-09-18 11:25:00,25.53,25.53,25.5,25.52,830800.0,22.5898,22.5898,22.5632,22.5809,830800.0
2014-09-18 11:30:00,25.52,25.53,25.5,25.52,1144800.0,22.5809,22.5898,22.5632,22.5809,1144800.0
2014-09-18 11:35:00,25.52,25.52,25.5,25.51,898000.0,22.5809,22.5809,22.5632,22.5721,898000.0
2014-09-18 11:40:00,25.51,25.52,25.49,25.52,1406000.0,22.5721,22.5809,22.5544,22.5809,1406000.0
2014-09-18 11:45:00,25.52,25.53,25.5,25.5,781600.0,22.5809,22.5898,22.5632,22.5632,781600.0
2014-09-18 11:50:00,25.5,25.52,25.49,25.51,794400.0,22.5632,22.5809,22.5544,22.5721,794400.0
2014-09-18 11:55:00,25.51,25.52,25.5,25.51,856800.0,22.5721,22.5809,22.5632,22.5721,856800.0
2014-09-18 12:00:00,25.51,25.52,25.5,25.51,921600.0,22.5721,22.5809,22.5632,22.5721,921600.0
2014-09-18 12:05:00,25.51,25.52,25.51,25.51,804400.0,22.5721,22.5809,22.5721,22.5721,804400.0
2014-09-18 12:10:00,25.51,25.51,25.49,25.49,1051600.0,22.5721,22.5721,22.5544,22.5544,1051600.0
2014-09-18 12:15:00,25.5,25.51,25.5,25.5,678000.0,22.5632,22.5721,22.5632,22.5632,678000.0
2014-09-18 12:20:00,25.51,25.52,25.5,25.51,1113200.0,22.5721,22.5809,22.5632,22.5721,1113200.0
2014-09-18 12:25:00,25.51,25.52,25.51,25.51,594400.0,22.5721,22.5809,22.5721,22.5721,594400.0
2014-09-18 12:30:00,25.51,25.52,25.49,25.5,797200.0,22.5721,22.5809,22.5544,22.5632,797200.0
2014-09-18 12:35:00,25.5,25.53,25.5,25.51,796000.0,22.5632,22.5898,22.5632,22.5721,796000.0
2014-09-18 12:40:00,25.51,25.52,25.49,25.5,985200.0,22.5721,22.5809,22.5544,22.5632,985200.0
2014-09-18 12:45:00,25.5,25.51,25.5,25.51,510400.0,22.5632,22.5721,22.5632,22.5721,510400.0
2014-09-18 12:50:00,25.51,25.51,25.5,25.5,827200.0,22.5721,22.5721,22.5632,22.5632,827200.0
2014-09-18 12:55:00,25.5,25.51,25.49,25.5,664000.0,22.5632,22.5721,22.5544,22.5632,664000.0
2014-09-18 13:00:00,25.51,25.52,25.5,25.52,598400.0,22.5721,22.5809,22.5632,22.5809,598400.0
2014-09-18 13:05:00,25.52,25.52,25.5,25.5,1022400.0,22.5809,22.5809,22.5632,22.5632,1022400.0
2014-09-18 13:10:00,25.5,25.51,25.5,25.51,631600.0,22.5632,22.5721,22.5632,22.5721,631600.0
2014-09-18 13:15:00,25.51,25.52,25.51,25.52,828000.0,22.5721,22.5809,22.5721,22.5809,828000.0
2014-09-18 13:20:00,25.52,25.52,25.5,25.5,906000.0,22.5809,22.5809,22.5632,22.5632,906000.0
2014-09-18 13:25:00,25.5,25.51,25.48,25.49,1666800.0,22.5632,22.5721,22.5455,22.5544,1666800.0
2014-09-18 13:30:00,25.49,25.5,25.46,25.47,1918400.0,22.5544,22.5632,22.5278,22.5367,1918400.0
2014-09-18 13:35:00,25.47,25.49,25.47,25.48,717200.0,22.5367,22.5544,22.5367,22.5455,717200.0
2014-09-18 13:40:00,25.48,25.49,25.47,25.48,834000.0,22.5455,22.5544,22.5367,22.5455,834000.0
2014-09-18 13:45:00,25.48,25.48,25.47,25.47,1805600.0,22.5455,22.5455,22.5367,22.5367,1805600.0
2014-09-18 13:50:00,25.47,25.49,25.47,25.49,1287200.0,22.5367,22.5544,22.5367,22.5544,1287200.0
2014-09-18 13:55:00,25.49,25.49,25.48,25.48,517200.0,22.5544,22.5544,22.5455,22.5455,517200.0
2014-09-18 14:00:00,25.48,25.5,25.48,25.49,1069200.0,22.5455,22.5632,22.5455,22.5544,1069200.0
2014-09-18 14:05:00,25.49,25.5,25.49,25.5,1331600.0,22.5544,22.5632,22.5544,22.5632,1331600.0
2014-09-18 14:10:00,25.51,25.51,25.5,25.51,1313200.0,22.5721,22.5721,22.5632,22.5721,1313200.0
2014-09-18 14:15:00,25.51,25.52,25.5,25.5,1182400.0,22.5721,22.5809,22.5632,22.5632,1182400.0
2014-09-18 14:20:00,25.5,25.5,25.48,25.49,641200.0,22.5632,22.5632,22.5455,22.5544,641200.0
2014-09-18 14:25:00,25.49,25.5,25.48,25.49,1318000.0,22.5544,22.5632,22.5455,22.5544,1318000.0
2014-09-18 14:30:00,25.49,25.5,25.48,25.5,954000.0,22.5544,22.5632,22.5455,22.5632,954000.0
2014-09-18 14:35:00,25.5,25.5,25.49,25.5,787200.0,22.5632,22.5632,22.5544,22.5632,787200.0
2014-09-18 14:40:00,25.5,25.5,25.49,25.49,951600.0,22.5632,22.5632,22.5544,22.5544,951600.0
2014-09-18 14:45:00,25.49,25.49,25.48,25.48,848400.0,22.5544,22.5544,22.5455,22.5455,848400.0
2014-09-18 14:50:00,25.48,25.48,25.47,25.48,1104400.0,22.5455,22.5455,22.5367,22.5455,1104400.0
2014-09-18 14:55:00,25.47,25.48,25.47,25.48,1135200.0,22.5367,22.5455,22.5367,22.5455,1135200.0
2014-09-18 15:00:00,25.48,25.48,25.42,25.43,2457600.0,22.5455,22.5455,22.4924,22.5013,2457600.0
2014-09-18 15:05:00,25.43,25.47,25.43,25.45,1796800.0,22.5013,22.5367,22.5013,22.519,1796800.0
2014-09-18 15:10:00,25.45,25.46,25.42,25.42,1718000.0,22.519,22.5278,22.4924,22.4924,1718000.0
2014-09-18 15:15:00,25.43,25.43,25.39,25.42,3497200.0,22.5013,22.5013,22.4659,22.4924,3497200.0
2014-09-18 15:20:00,25.42,25.44,25.42,25.43,1278800.0,22.4924,22.5101,22.4924,22.5013,1278800.0
2014-09-18 15:25:00,25.43,25.46,25.43,25.45,1592000.0,22.5013,22.5278,22.5013,22.519,1592000.0
2014-09-18 15:30:00,25.45,25.46,25.43,25.43,2100800.0,22.519,22.5278,22.5013,22.5013,2100800.0
2014-09-18 15:35:00,25.43,25.46,25.41,25.45,2239200.0,22.5013,22.5278,22.4836,22.519,2239200.0
2014-09-18 15:40:00,25.45,25.45,25.42,25.45,1651600.0,22.519,22.519,22.4924,22.519,1651600.0
2014-09-18 15:45:00,25.45,25.46,25.43,25.45,2112400.0,22.519,22.5278,22.5013,22.519,2112400.0
2014-09-18 15:50:00,25.45,25.46,25.44,25.46,2748400.0,22.519,22.5278,22.5101,22.5278,2748400.0
2014-09-18 15:55:00,25.46,25.46,25.43,25.45,5064000.0,22.5278,22.5278,22.5013,22.519,5064000.0
2014-09-19 09:30:00,25.57,25.59,25.51,25.57,52647200.0,22.6252,22.6429,22.5721,22.6252,52647200.0
2014-09-19 09:35:00,25.57,25.57,25.51,25.51,4118000.0,22.6252,22.6252,22.5721,22.5721,4118000.0
2014-09-19 09:40:00,25.51,25.51,25.46,25.5,4342400.0,22.5721,22.5721,22.5278,22.5632,4342400.0
2014-09-19 09:45:00,25.5,25.54,25.48,25.48,2383600.0,22.5632,22.5986,22.5455,22.5455,2383600.0
2014-09-19 09:50:00,25.48,25.49,25.43,25.44,3875200.0,22.5455,22.5544,22.5013,22.5101,3875200.0
2014-09-19 09:55:00,25.44,25.49,25.44,25.48,2274400.0,22.5101,22.5544,22.5101,22.5455,2274400.0
2014-09-19 10:00:00,25.48,25.49,25.46,25.47,1667200.0,22.5455,22.5544,22.5278,22.5367,1667200.0
2014-09-19 10:05:00,25.46,25.48,25.42,25.43,2658800.0,22.5278,22.5455,22.4924,22.5013,2658800.0
2014-09-19 10:10:00,25.44,25.44,25.41,25.42,2637200.0,22.5101,22.5101,22.4836,22.4924,2637200.0
2014-09-19 10:15:00,25.42,25.42,25.36,25.37,4021600.0,22.4924,22.4924,22.4393,22.4482,4021600.0
2014-09-19 10:20:00,25.37,25.42,25.36,25.4,2818400.0,22.4482,22.4924,22.4393,22.4747,2818400.0
2014-09-19 10:25:00,25.4,25.43,25.35,25.35,2497600.0,22.4747,22.5013,22.4305,22.4305,2497600.0
2014-09-19 10:30:00,25.35,25.36,25.31,25.35,3468400.0,22.4305,22.4393,22.3951,22.4305,3468400.0
2014-09-19 10:35:00,25.35,25.39,25.34,25.38,1986400.0,22.4305,22.4659,22.4216,22.457,1986400.0
2014-09-19 10:40:00,25.38,25.42,25.37,25.41,1724800.0,22.457,22.4924,22.4482,22.4836,1724800.0
2014-09-19 10:45:00,25.41,25.42,25.39,25.41,2166400.0,22.4836,22.4924,22.4659,22.4836,2166400.0
2014-09-19 10:50:00,25.41,25.43,25.39,25.43,1838400.0,22.4836,22.5013,22.4659,22.5013,1838400.0
2014-09-19 10:55:00,25.43,25.45,25.41,25.44,1774800.0,22.5013,22.519,22.4836,22.5101,1774800.0
2014-09-19 11:00:00,25.44,25.48,25.43,25.46,2580800.0,22.5101,22.5455,22.5013,22.5278,2580800.0
2014-09-19 11:05:00,25.46,25.49,25.45,25.47,2715200.0,22.5278,22.5544,22.519,22.5367,2715200.0
2014-09-19 11:10:00,25.47,25.48,25.42,25.43,1683600.0,22.5367,22.5455,22.4924,22.5013,1683600.0
2014-09-19 11:15:00,25.43,25.45,25.4,25.41,1503600.0,22.5013,22.519,22.4747,22.4836,1503600.0
2014-09-19 11:20:00,25.41,25.44,25.41,25.43,1024800.0,22.4836,22.5101,22.4836,22.5013,1024800.0
2014-09-19 11:25:00,25.43,25.43,25.4,25.4,1261200.0,22.5013,22.5013,22.4747,22.4747,1261200.0
2014-09-19 11:30:00,25.4,25.4,25.35,25.36,1862400.0,22.4747,22.4747,22.4305,22.4393,1862400.0
2014-09-19 11:35:00,25.36,25.39,25.36,25.39,1503600.0,22.4393,22.4659,22.4393,22.4659,1503600.0
2014-09-19 11:40:00,25.39,25.39,25.36,25.37,1246800.0,22.4659,22.4659,22.4393,22.4482,1246800.0
2014-09-19 11:45:00,25.37,25.39,25.36,25.37,1076400.0,22.4482,22.4659,22.4393,22.4482,1076400.0
2014-09-19 11:50:00,25.37,25.39,25.35,25.38,1186400.0,22.4482,22.4659,22.4305,22.457,1186400.0
2014-09-19 11:55:00,25.38,25.41,25.36,25.41,1813600.0,22.457,22.4836,22.4393,22.4836,1813600.0
2014-09-19 12:00:00,25.41,25.41,25.39,25.41,1682800.0,22.4836,22.4836,22.4659,22.4836,1682800.0
2014-09-19 12:05:00,25.41,25.44,25.38,25.39,2139600.0,22.4836,22.5101,22.457,22.4659,2139600.0
2014-09-19 12:10:00,25.39,25.41,25.36,25.36,1389600.0,22.4659,22.4836,22.4393,22.4393,1389600.0
2014-09-19 12:15:00,25.36,25.37,25.33,25.37,1899200.0,22.4393,22.4482,22.4128,22.4482,1899200.0
2014-09-19 12:20:00,25.37,25.4,25.37,25.39,1061200.0,22.4482,22.4747,22.4482,22.4659,1061200.0
2014-09-19 12:25:00,25.39,25.41,25.38,25.39,1275200.0,22.4659,22.4836,22.457,22.4659,1275200.0
2014-09-19 12:30:00,25.39,25.39,25.37,25.39,1074400.0,22.4659,22.4659,22.4482,22.4659,1074400.0
2014-09-19 12:35:00,25.39,25.41,25.39,25.41,1211200.0,22.4659,22.4836,22.4659,22.4836,1211200.0
2014-09-19 12:40:00,25.41,25.41,25.39,25.4,966800.0,22.4836,22.4836,22.4659,22.4747,966800.0
2014-09-19 12:45:00,25.4,25.4,25.36,25.37,1382800.0,22.4747,22.4747,22.4393,22.4482,1382800.0
2014-09-19 12:50:00,25.36,25.38,25.34,25.38,1446400.0,22.4393,22.457,22.4216,22.457,1446400.0
2014-09-19 12:55:00,25.38,25.39,25.36,25.38,943600.0,22.457,22.4659,22.4393,22.457,943600.0
2014-09-19 13:00:00,25.39,25.39,25.36,25.39,1109200.0,22.4659,22.4659,22.4393,22.4659,1109200.0
2014-09-19 13:05:00,25.39,25.43,25.38,25.41,2160800.0,22.4659,22.5013,22.457,22.4836,2160800.0
2014-09-19 13:10:00,25.41,25.41,25.38,25.39,1294000.0,22.4836,22.4836,22.457,22.4659,1294000.0
2014-09-19 13:15:00,25.39,25.4,25.37,25.39,1180400.0,22.4659,22.4747,22.4482,22.4659,1180400.0
2014-09-19 13:20:00,25.39,25.41,25.38,25.4,1346000.0,22.4659,22.4836,22.457,22.4747,1346000.0
2014-09-19 13:25:00,25.4,25.43,25.39,25.43,893200.0,22.4747,22.5013,22.4659,22.5013,893200.0
2014-09-19 13:30:00,25.43,25.46,25.43,25.44,2086000.0,22.5013,22.5278,22.5013,22.5101,2086000.0
2014-09-19 13:35:00,25.43,25.46,25.43,25.45,1530000.0,22.5013,22.5278,22.5013,22.519,1530000.0
2014-09-19 13:40:00,25.45,25.45,25.43,25.43,1206000.0,22.519,22.519,22.5013,22.5013,1206000.0
2014-09-19 13:45:00,25.43,25.46,25.41,25.45,1200000.0,22.5013,22.5278,22.4836,22.519,1200000.0
2014-09-19 13:50:00,25.46,25.46,25.45,25.46,1050000.0,22.5278,22.5278,22.519,22.5278,1050000.0
2014-09-19 13:55:00,25.46,25.46,25.43,25.44,1165200.0,22.5278,22.5278,22.5013,22.5101,1165200.0
2014-09-19 14:00:00,25.44,25.45,25.42,25.42,1061200.0,22.5101,22.519,22.4924,22.4924,1061200.0
2014-09-19 14:05:00,25.42,25.44,25.41,25.43,1480400.0,22.4924,22.5101,22.4836,22.5013,1480400.0
2014-09-19 14:10:00,25.43,25.44,25.42,25.43,1274800.0,22.5013,22.5101,22.4924,22.5013,1274800.0
2014-09-19 14:15:00,25.43,25.44,25.43,25.44,1678000.0,22.5013,22.5101,22.5013,22.5101,1678000.0
2014-09-19 14:20:00,25.44,25.46,25.43,25.44,1245600.0,22.5101,22.5278,22.5013,22.5101,1245600.0
2014-09-19 14:25:00,25.44,25.45,25.44,25.45,965200.0,22.5101,22.519,22.5101,22.519,965200.0
2014-09-19 14:30:00,25.45,25.45,25.44,25.44,923600.0,22.519,22.519,22.5101,22.5101,923600.0
2014-09-19 14:35:00,25.44,25.47,25.43,25.47,1348400.0,22.5101,22.5367,22.5013,22.5367,1348400.0
2014-09-19 14:40:00,25.47,25.48,25.46,25.47,1470800.0,22.5367,22.5455,22.5278,22.5367,1470800.0
2014-09-19 14:45:00,25.47,25.49,25.47,25.48,1418800.0,22.5367,22.5544,22.5367,22.5455,1418800.0
2014-09-19 14:50:00,25.48,25.48,25.47,25.48,1661600.0,22.5455,22.5455,22.5367,22.5455,1661600.0
2014-09-19 14:55:00,25.48,25.5,25.48,25.49,2030000.0,22.5455,22.5632,22.5455,22.5544,2030000.0
2014-09-19 15:00:00,25.49,25.51,25.48,25.5,2778000.0,22.5544,22.5721,22.5455,22.5632,2778000.0
2014-09-19 15:05:00,25.5,25.5,25.48,25.49,1201600.0,22.5632,22.5632,22.5455,22.5544,1201600.0
2014-09-19 15:10:00,25.49,25.5,25.49,25.49,984400.0,22.5544,22.5632,22.5544,22.5544,984400.0
2014-09-19 15:15:00,25.5,25.51,25.49,25.5,1938000.0,22.5632,22.5721,22.5544,22.5632,1938000.0
2014-09-19 15:20:00,25.5,25.5,25.46,25.46,2591200.0,22.5632,22.5632,22.5278,22.5278,2591200.0
2014-09-19 15:25:00,25.46,25.47,25.45,25.45,1988400.0,22.5278,22.5367,22.519,22.519,1988400.0
2014-09-19 15:30:00,25.45,25.45,25.42,25.44,2485200.0,22.519,22.519,22.4924,22.5101,2485200.0
2014-09-19 15:35:00,25.44,25.44,25.43,25.44,1498800.0,22.5101,22.5101,22.5013,22.5101,1498800.0
2014-09-19 15:40:00,25.44,25.44,25.42,25.43,2481600.0,22.5101,22.5101,22.4924,22.5013,2481600.0
2014-09-19 15:45:00,25.44,25.45,25.41,25.41,4622000.0,22.5101,22.519,22.4836,22.4836,4622000.0
2014-09-19 15:50:00,25.41,25.41,25.36,25.38,6018800.0,22.4836,22.4836,22.4393,22.457,6018800.0
2014-09-19 15:55:00,25.38,25.38,25.22,25.24,13156400.0,22.457,22.457,22.3155,22.3332,13156400.0
2014-09-22 09:30:00,25.45,25.54,25.39,25.42,12716400.0,22.519,22.5986,22.4659,22.4924,12716400.0
2014-09-22 09:35:00,25.42,25.46,25.4,25.45,4419600.0,22.4924,22.5278,22.4747,22.519,4419600.0
2014-09-22 09:40:00,25.45,25.45,25.34,25.36,5807600.0,22.519,22.519,22.4216,22.4393,5807600.0
2014-09-22 09:45:00,25.36,25.43,25.36,25.4,3802800.0,22.4393,22.5013,22.4393,22.4747,3802800.0
2014-09-22 09:50:00,25.39,25.41,25.33,25.39,4070000.0,22.4659,22.4836,22.4128,22.4659,4070000.0
2014-09-22 09:55:00,25.39,25.43,25.36,25.41,2790800.0,22.4659,22.5013,22.4393,22.4836,2790800.0
2014-09-22 10:00:00,25.4,25.41,25.36,25.39,2986400.0,22.4747,22.4836,22.4393,22.4659,2986400.0
2014-09-22 10:05:00,25.4,25.4,25.34,25.38,2667200.0,22.4747,22.4747,22.4216,22.457,2667200.0
2014-09-22 10:10:00,25.38,25.38,25.35,25.36,1695200.0,22.457,22.457,22.4305,22.4393,1695200.0
2014-09-22 10:15:00,25.36,25.36,25.29,25.31,3612000.0,22.4393,22.4393,22.3774,22.3951,3612000.0
2014-09-22 10:20:00,25.31,25.34,25.27,25.27,3437600.0,22.3951,22.4216,22.3597,22.3597,3437600.0
2014-09-22 10:25:00,25.27,25.29,25.24,25.28,4430400.0,22.3597,22.3774,22.3332,22.3686,4430400.0
2014-09-22 10:30:00,25.28,25.29,25.23,25.23,3561600.0,22.3686,22.3774,22.3243,22.3243,3561600.0
2014-09-22 10:35:00,25.23,25.25,25.19,25.24,4385600.0,22.3243,22.342,22.2889,22.3332,4385600.0
2014-09-22 10:40:00,25.23,25.28,25.22,25.28,2678400.0,22.3243,22.3686,22.3155,22.3686,2678400.0
2014-09-22 10:45:00,25.27,25.29,25.24,25.26,2410000.0,22.3597,22.3774,22.3332,22.3509,2410000.0
2014-09-22 10:50:00,25.26,25.29,25.25,25.27,2081600.0,22.3509,22.3774,22.342,22.3597,2081600.0
2014-09-22 10:55:00,25.27,25.29,25.24,25.25,2712000.0,22.3597,22.3774,22.3332,22.342,2712000.0
2014-09-22 11:00:00,25.25,25.26,25.21,25.26,2158800.0,22.342,22.3509,22.3066,22.3509,2158800.0
2014-09-22 11:05:00,25.26,25.32,25.25,25.31,3121200.0,22.3509,22.404,22.342,22.3951,3121200.0
2014-09-22 11:10:00,25.32,25.32,25.28,25.32,2244400.0,22.404,22.404,22.3686,22.404,2244400.0
2014-09-22 11:15:00,25.32,25.33,25.27,25.31,2105600.0,22.404,22.4128,22.3597,22.3951,2105600.0
2014-09-22 11:20:00,25.31,25.33,25.29,25.3,1386400.0,22.3951,22.4128,22.3774,22.3863,1386400.0
2014-09-22 11:25:00,25.3,25.33,25.3,25.3,1584000.0,22.3863,22.4128,22.3863,22.3863,1584000.0
2014-09-22 11:30:00,25.31,25.33,25.29,25.32,1168000.0,22.3951,22.4128,22.3774,22.404,1168000.0
2014-09-22 11:35:00,25.32,25.33,25.32,25.32,1472800.0,22.404,22.4128,22.404,22.404,1472800.0
2014-09-22 11:40:00,25.32,25.34,25.31,25.32,1395600.0,22.404,22.4216,22.3951,22.404,1395600.0
2014-09-22 11:45:00,25.32,25.33,25.3,25.33,1693200.0,22.404,22.4128,22.3863,22.4128,1693200.0
2014-09-22 11:50:00,25.33,25.35,25.26,25.28,2048000.0,22.4128,22.4305,22.3509,22.3686,2048000.0
2014-09-22 11:55:00,25.28,25.29,25.26,25.27,1300400.0,22.3686,22.3774,22.3509,22.3597,1300400.0
2014-09-22 12:00:00,25.27,25.27,25.21,25.27,2750400.0,22.3597,22.3597,22.3066,22.3597,2750400.0
2014-09-22 12:05:00,25.27,25.28,25.26,25.28,1462800.0,22.3597,22.3686,22.3509,22.3686,1462800.0
2014-09-22 12:10:00,25.28,25.3,25.26,25.26,1767200.0,22.3686,22.3863,22.3509,22.3509,1767200.0
2014-09-22 12:15:00,25.26,25.29,25.26,25.26,962400.0,22.3509,22.3774,22.3509,22.3509,962400.0
2014-09-22 12:20:00,25.26,25.28,25.25,25.26,982800.0,22.3509,22.3686,22.342,22.3509,982800.0
2014-09-22 12:25:00,25.26,25.28,25.26,25.27,812800.0,22.3509,22.3686,22.3509,22.3597,812800.0
2014-09-22 12:30:00,25.27,25.27,25.24,25.25,1459600.0,22.3597,22.3597,22.3332,22.342,1459600.0
2014-09-22 12:35:00,25.25,25.26,25.24,25.25,1251600.0,22.342,22.3509,22.3332,22.342,1251600.0
2014-09-22 12:40:00,25.25,25.27,25.25,25.25,996000.0,22.342,22.3597,22.342,22.342,996000.0
2014-09-22 12:45:00,25.25,25.27,25.25,25.26,911600.0,22.342,22.3597,22.342,22.3509,911600.0
2014-09-22 12:50:00,25.26,25.27,25.25,25.27,742400.0,22.3509,22.3597,22.342,22.3597,742400.0
2014-09-22 12:55:00,25.27,25.27,25.25,25.26,1131600.0,22.3597,22.3597,22.342,22.3509,1131600.0
2014-09-22 13:00:00,25.25,25.26,25.23,25.23,770400.0,22.342,22.3509,22.3243,22.3243,770400.0
2014-09-22 13:05:00,25.23,25.24,25.23,25.24,976400.0,22.3243,22.3332,22.3243,22.3332,976400.0
2014-09-22 13:10:00,25.24,25.24,25.2,25.22,1874800.0,22.3332,22.3332,22.2978,22.3155,1874800.0
2014-09-22 13:15:00,25.22,25.22,25.19,25.2,1241200.0,22.3155,22.3155,22.2889,22.2978,1241200.0
2014-09-22 13:20:00,25.2,25.2,25.15,25.16,3314800.0,22.2978,22.2978,22.2535,22.2624,3314800.0
2014-09-22 13:25:00,25.16,25.21,25.16,25.2,1861200.0,22.2624,22.3066,22.2624,22.2978,1861200.0
2014-09-22 13:30:00,25.2,25.24,25.2,25.2,1504800.0,22.2978,22.3332,22.2978,22.2978,1504800.0
2014-09-22 13:35:00,25.2,25.21,25.17,25.2,1113600.0,22.2978,22.3066,22.2712,22.2978,1113600.0
2014-09-22 13:40:00,25.2,25.22,25.19,25.21,1323600.0,22.2978,22.3155,22.2889,22.3066,1323600.0
2014-09-22 13:45:00,25.21,25.25,25.21,25.25,1613600.0,22.3066,22.342,22.3066,22.342,1613600.0
2014-09-22 13:50:00,25.25,25.25,25.22,25.22,1510800.0,22.342,22.342,22.3155,22.3155,1510800.0
2014-09-22 13:55:00,25.22,25.22,25.18,25.18,980000.0,22.3155,22.3155,22.2801,22.2801,980000.0
2014-09-22 14:00:00,25.18,25.2,25.18,25.2,1228400.0,22.2801,22.2978,22.2801,22.2978,1228400.0
2014-09-22 14:05:00,25.2,25.21,25.17,25.2,2277600.0,22.2978,22.3066,22.2712,22.2978,2277600.0
2014-09-22 14:10:00,25.2,25.24,25.2,25.23,1501600.0,22.2978,22.3332,22.2978,22.3243,1501600.0
2014-09-22 14:15:00,25.23,25.24,25.22,25.24,1375600.0,22.3243,22.3332,22.3155,22.3332,1375600.0
2014-09-22 14:20:00,25.23,25.24,25.19,25.19,1098400.0,22.3243,22.3332,22.2889,22.2889,1098400.0
2014-09-22 14:25:00,25.19,25.21,25.17,25.18,1758800.0,22.2889,22.3066,22.2712,22.2801,1758800.0
2014-09-22 14:30:00,25.18,25.22,25.17,25.2,1756400.0,22.2801,22.3155,22.2712,22.2978,1756400.0
2014-09-22 14:35:00,25.2,25.22,25.19,25.21,1285200.0,22.2978,22.3155,22.2889,22.3066,1285200.0
2014-09-22 14:40:00,25.21,25.22,25.2,25.22,833200.0,22.3066,22.3155,22.2978,22.3155,833200.0
2014-09-22 14:45:00,25.22,25.27,25.22,25.27,2130800.0,22.3155,22.3597,22.3155,22.3597,2130800.0
2014-09-22 14:50:00,25.27,25.27,25.24,25.24,1675200.0,22.3597,22.3597,22.3332,22.3332,1675200.0
2014-09-22 14:55:00,25.24,25.26,25.22,25.26,1298800.0,22.3332,22.3509,22.3155,22.3509,1298800.0
2014-09-22 15:00:00,25.26,25.28,25.24,25.25,1750000.0,22.3509,22.3686,22.3332,22.342,1750000.0
2014-09-22 15:05:00,25.25,25.25,25.21,25.22,1346800.0,22.342,22.342,22.3066,22.3155,1346800.0
2014-09-22 15:10:00,25.22,25.23,25.21,25.22,1438400.0,22.3155,22.3243,22.3066,22.3155,1438400.0
2014-09-22 15:15:00,25.22,25.24,25.21,25.22,1732800.0,22.3155,22.3332,22.3066,22.3155,1732800.0
2014-09-22 15:20:00,25.22,25.25,25.22,25.24,1566800.0,22.3155,22.342,22.3155,22.3332,1566800.0
2014-09-22 15:25:00,25.24,25.25,25.23,25.25,1302000.0,22.3332,22.342,22.3243,22.342,1302000.0
2014-09-22 15:30:00,25.25,25.25,25.23,25.24,1209600.0,22.342,22.342,22.3243,22.3332,1209600.0
2014-09-22 15:35:00,25.24,25.26,25.24,25.26,2100000.0,22.3332,22.3509,22.3332,22.3509,2100000.0
2014-09-22 15:40:00,25.26,25.33,25.26,25.32,4384400.0,22.3509,22.4128,22.3509,22.404,4384400.0
2014-09-22 15:45:00,25.32,25.33,25.3,25.31,2196000.0,22.404,22.4128,22.3863,22.3951,2196000.0
2014-09-22 15:50:00,25.31,25.32,25.25,25.28,3285600.0,22.3951,22.404,22.342,22.3686,3285600.0
2014-09-22 15:55:00,25.28,25.29,25.24,25.27,7143600.0,22.3686,22.3774,22.3332,22.3597,7143600.0
2014-09-23 09:30:00,25.16,25.41,25.14,25.41,9232400.0,22.2624,22.4836,22.2447,22.4836,9232400.0
2014-09-23 09:35:00,25.41,25.44,25.35,25.42,4937600.0,22.4836,22.5101,22.4305,22.4924,4937600.0
2014-09-23 09:40:00,25.42,25.46,25.4,25.45,4814800.0,22.4924,22.5278,22.4747,22.519,4814800.0
2014-09-23 09:45:00,25.45,25.47,25.41,25.46,4673600.0,22.519,22.5367,22.4836,22.5278,4673600.0
2014-09-23 09:50:00,25.47,25.5,25.45,25.45,4438400.0,22.5367,22.5632,22.519,22.519,4438400.0
2014-09-23 09:55:00,25.46,25.5,25.44,25.47,3329600.0,22.5278,22.5632,22.5101,22.5367,3329600.0
2014-09-23 10:00:00,25.47,25.5,25.47,25.49,3013600.0,22.5367,22.5632,22.5367,22.5544,3013600.0
2014-09-23 10:05:00,25.48,25.52,25.46,25.5,6269200.0,22.5455,22.5809,22.5278,22.5632,6269200.0
2014-09-23 10:10:00,25.5,25.54,25.5,25.5,4624000.0,22.5632,22.5986,22.5632,22.5632,4624000.0
2014-09-23 10:15:00,25.5,25.52,25.48,25.51,4250000.0,22.5632,22.5809,22.5455,22.5721,4250000.0
2014-09-23 10:20:00,25.51,25.53,25.49,25.5,3066000.0,22.5721,22.5898,22.5544,22.5632,3066000.0
2014-09-23 10:25:00,25.5,25.5,25.4,25.44,3466000.0,22.5632,22.5632,22.4747,22.5101,3466000.0
2014-09-23 10:30:00,25.44,25.48,25.42,25.43,1763200.0,22.5101,22.5455,22.4924,22.5013,1763200.0
2014-09-23 10:35:00,25.43,25.45,25.4,25.44,1923600.0,22.5013,22.519,22.4747,22.5101,1923600.0
2014-09-23 10:40:00,25.45,25.49,25.44,25.49,1578000.0,22.519,22.5544,22.5101,22.5544,1578000.0
2014-09-23 10:45:00,25.49,25.5,25.45,25.5,1494800.0,22.5544,22.5632,22.519,22.5632,1494800.0
2014-09-23 10:50:00,25.49,25.52,25.48,25.52,2233200.0,22.5544,22.5809,22.5455,22.5809,2233200.0
2014-09-23 10:55:00,25.52,25.52,25.47,25.49,1816400.0,22.5809,22.5809,22.5367,22.5544,1816400.0
2014-09-23 11:00:00,25.49,25.52,25.49,25.5,1898800.0,22.5544,22.5809,22.5544,22.5632,1898800.0
2014-09-23 11:05:00,25.5,25.5,25.48,25.49,1202800.0,22.5632,22.5632,22.5455,22.5544,1202800.0
2014-09-23 11:10:00,25.49,25.49,25.43,25.49,1982800.0,22.5544,22.5544,22.5013,22.5544,1982800.0
2014-09-23 11:15:00,25.49,25.53,25.48,25.53,2980000.0,22.5544,22.5898,22.5455,22.5898,2980000.0
2014-09-23 11:20:00,25.53,25.57,25.53,25.56,5277200.0,22.5898,22.6252,22.5898,22.6163,5277200.0
2014-09-23 11:25:00,25.56,25.56,25.52,25.52,1889600.0,22.6163,22.6163,22.5809,22.5809,1889600.0
2014-09-23 11:30:00,25.53,25.55,25.52,25.53,1787600.0,22.5898,22.6075,22.5809,22.5898,1787600.0
2014-09-23 11:35:00,25.53,25.57,25.53,25.57,2250800.0,22.5898,22.6252,22.5898,22.6252,2250800.0
2014-09-23 11:40:00,25.57,25.6,25.55,25.56,4027600.0,22.6252,22.6517,22.6075,22.6163,4027600.0
2014-09-23 11:45:00,25.57,25.59,25.56,25.57,1452400.0,22.6252,22.6429,22.6163,22.6252,1452400.0
2014-09-23 11:50:00,25.57,25.58,25.55,25.55,1988000.0,22.6252,22.634,22.6075,22.6075,1988000.0
2014-09-23 11:55:00,25.55,25.59,25.55,25.56,1491600.0,22.6075,22.6429,22.6075,22.6163,1491600.0
2014-09-23 12:00:00,25.56,25.59,25.55,25.58,1096000.0,22.6163,22.6429,22.6075,22.634,1096000.0
2014-09-23 12:05:00,25.58,25.6,25.58,25.59,2128400.0,22.634,22.6517,22.634,22.6429,2128400.0
2014-09-23 12:10:00,25.59,25.59,25.55,25.56,1278800.0,22.6429,22.6429,22.6075,22.6163,1278800.0
2014-09-23 12:15:00,25.56,25.58,25.55,25.58,1697600.0,22.6163,22.634,22.6075,22.634,1697600.0
2014-09-23 12:20:00,25.58,25.61,25.58,25.61,2256000.0,22.634,22.6606,22.634,22.6606,2256000.0
2014-09-23 12:25:00,25.61,25.63,25.59,25.6,3882400.0,22.6606,22.6782,22.6429,22.6517,3882400.0
2014-09-23 12:30:00,25.6,25.65,25.6,25.63,4798400.0,22.6517,22.6959,22.6517,22.6782,4798400.0
2014-09-23 12:35:00,25.63,25.67,25.62,25.67,3159600.0,22.6782,22.7136,22.6694,22.7136,3159600.0
2014-09-23 12:40:00,25.67,25.69,25.66,25.67,4288800.0,22.7136,22.7313,22.7048,22.7136,4288800.0
2014-09-23 12:45:00,25.67,25.69,25.66,25.66,2016800.0,22.7136,22.7313,22.7048,22.7048,2016800.0
2014-09-23 12:50:00,25.67,25.67,25.63,25.67,3045600.0,22.7136,22.7136,22.6782,22.7136,3045600.0
2014-09-23 12:55:00,25.66,25.67,25.64,25.66,1432400.0,22.7048,22.7136,22.6871,22.7048,1432400.0
2014-09-23 13:00:00,25.66,25.69,25.65,25.69,3017600.0,22.7048,22.7313,22.6959,22.7313,3017600.0
2014-09-23 13:05:00,25.69,25.7,25.61,25.64,3234400.0,22.7313,22.7402,22.6606,22.6871,3234400.0
2014-09-23 13:10:00,25.64,25.65,25.61,25.64,2225600.0,22.6871,22.6959,22.6606,22.6871,2225600.0
2014-09-23 13:15:00,25.64,25.64,25.6,25.61,2574400.0,22.6871,22.6871,22.6517,22.6606,2574400.0
2014-09-23 13:20:00,25.61,25.63,25.61,25.61,2503600.0,22.6606,22.6782,22.6606,22.6606,2503600.0
2014-09-23 13:25:00,25.62,25.66,25.61,25.66,2411600.0,22.6694,22.7048,22.6606,22.7048,2411600.0
2014-09-23 13:30:00,25.65,25.66,25.64,25.66,1330400.0,22.6959,22.7048,22.6871,22.7048,1330400.0
2014-09-23 13:35:00,25.66,25.67,25.64,25.67,1860000.0,22.7048,22.7136,22.6871,22.7136,1860000.0
2014-09-23 13:40:00,25.67,25.68,25.66,25.67,1666000.0,22.7136,22.7225,22.7048,22.7136,1666000.0
2014-09-23 13:45:00,25.67,25.67,25.64,25.65,1374000.0,22.7136,22.7136,22.6871,22.6959,1374000.0
2014-09-23 13:50:00,25.65,25.66,25.64,25.65,1231200.0,22.6959,22.7048,22.6871,22.6959,1231200.0
2014-09-23 13:55:00,25.65,25.66,25.61,25.62,2286400.0,22.6959,22.7048,22.6606,22.6694,2286400.0
2014-09-23 14:00:00,25.62,25.64,25.6,25.62,2106000.0,22.6694,22.6871,22.6517,22.6694,2106000.0
2014-09-23 14:05:00,25.63,25.64,25.62,25.64,3401200.0,22.6782,22.6871,22.6694,22.6871,3401200.0
2014-09-23 14:10:00,25.63,25.65,25.62,25.63,1362400.0,22.6782,22.6959,22.6694,22.6782,1362400.0
2014-09-23 14:15:00,25.63,25.64,25.61,25.62,1543600.0,22.6782,22.6871,22.6606,22.6694,1543600.0
2014-09-23 14:20:00,25.62,25.63,25.58,25.58,2121600.0,22.6694,22.6782,22.634,22.634,2121600.0
2014-09-23 14:25:00,25.58,25.58,25.54,25.57,3014800.0,22.634,22.634,22.5986,22.6252,3014800.0
2014-09-23 14:30:00,25.57,25.59,25.56,25.59,1706400.0,22.6252,22.6429,22.6163,22.6429,1706400.0
2014-09-23 14:35:00,25.59,25.61,25.58,25.6,1541200.0,22.6429,22.6606,22.634,22.6517,1541200.0
2014-09-23 14:40:00,25.6,25.62,25.59,25.61,1504400.0,22.6517,22.6694,22.6429,22.6606,1504400.0
2014-09-23 14:45:00,25.61,25.65,25.6,25.64,2306400.0,22.6606,22.6959,22.6517,22.6871,2306400.0
2014-09-23 14:50:00,25.64,25.64,25.62,25.62,1345200.0,22.6871,22.6871,22.6694,22.6694,1345200.0
2014-09-23 14:55:00,25.61,25.63,25.6,25.63,1891200.0,22.6606,22.6782,22.6517,22.6782,1891200.0
2014-09-23 15:00:00,25.63,25.64,25.61,25.63,2283200.0,22.6782,22.6871,22.6606,22.6782,2283200.0
2014-09-23 15:05:00,25.63,25.63,25.61,25.62,1154000.0,22.6782,22.6782,22.6606,22.6694,1154000.0
2014-09-23 15:10:00,25.62,25.64,25.62,25.64,1493200.0,22.6694,22.6871,22.6694,22.6871,1493200.0
2014-09-23 15:15:00,25.64,25.66,25.63,25.65,2327600.0,22.6871,22.7048,22.6782,22.6959,2327600.0
2014-09-23 15:20:00,25.65,25.7,25.64,25.69,3967200.0,22.6959,22.7402,22.6871,22.7313,3967200.0
2014-09-23 15:25:00,25.69,25.71,25.69,25.71,3648000.0,22.7313,22.749,22.7313,22.749,3648000.0
2014-09-23 15:30:00,25.71,25.72,25.7,25.72,3861600.0,22.749,22.7579,22.7402,22.7579,3861600.0
2014-09-23 15:35:00,25.72,25.74,25.71,25.72,4052400.0,22.7579,22.7756,22.749,22.7579,4052400.0
2014-09-23 15:40:00,25.72,25.72,25.68,25.69,3777200.0,22.7579,22.7579,22.7225,22.7313,3777200.0
2014-09-23 15:45:00,25.69,25.69,25.68,25.69,4193600.0,22.7313,22.7313,22.7225,22.7313,4193600.0
2014-09-23 15:50:00,25.69,25.71,25.68,25.71,6448000.0,22.7313,22.749,22.7225,22.749,6448000.0
2014-09-23 15:55:00,25.71,25.73,25.66,25.66,9995200.0,22.749,22.7667,22.7048,22.7048,9995200.0
2014-09-24 09:30:00,25.54,25.71,25.52,25.7,13374000.0,22.5986,22.749,22.5809,22.7402,13374000.0
2014-09-24 09:35:00,25.7,25.71,25.53,25.59,5962000.0,22.7402,22.749,22.5898,22.6429,5962000.0
2014-09-24 09:40:00,25.59,25.63,25.5,25.51,4118000.0,22.6429,22.6782,22.5632,22.5721,4118000.0
2014-09-24 09:45:00,25.51,25.54,25.44,25.48,7454400.0,22.5721,22.5986,22.5101,22.5455,7454400.0
2014-09-24 09:50:00,25.48,25.53,25.47,25.52,3244400.0,22.5455,22.5898,22.5367,22.5809,3244400.0
2014-09-24 09:55:00,25.52,25.52,25.47,25.49,2451200.0,22.5809,22.5809,22.5367,22.5544,2451200.0
2014-09-24 10:00:00,25.49,25.52,25.44,25.48,4399200.0,22.5544,22.5809,22.5101,22.5455,4399200.0
2014-09-24 10:05:00,25.48,25.48,25.4,25.42,3461200.0,22.5455,22.5455,22.4747,22.4924,3461200.0
2014-09-24 10:10:00,25.43,25.43,25.36,25.37,5129200.0,22.5013,22.5013,22.4393,22.4482,5129200.0
2014-09-24 10:15:00,25.37,25.39,25.3,25.36,6380800.0,22.4482,22.4659,22.3863,22.4393,6380800.0
2014-09-24 10:20:00,25.36,25.43,25.34,25.42,3929600.0,22.4393,22.5013,22.4216,22.4924,3929600.0
2014-09-24 10:25:00,25.43,25.49,25.41,25.49,3701200.0,22.5013,22.5544,22.4836,22.5544,3701200.0
2014-09-24 10:30:00,25.49,25.49,25.45,25.46,2602800.0,22.5544,22.5544,22.519,22.5278,2602800.0
2014-09-24 10:35:00,25.46,25.48,25.44,25.47,2371600.0,22.5278,22.5455,22.5101,22.5367,2371600.0
2014-09-24 10:40:00,25.47,25.5,25.46,25.47,2051200.0,22.5367,22.5632,22.5278,22.5367,2051200.0
2014-09-24 10:45:00,25.47,25.5,25.45,25.5,1780800.0,22.5367,22.5632,22.519,22.5632,1780800.0
2014-09-24 10:50:00,25.5,25.51,25.43,25.44,2770800.0,22.5632,22.5721,22.5013,22.5101,2770800.0
2014-09-24 10:55:00,25.45,25.47,25.41,25.43,2047200.0,22.519,22.5367,22.4836,22.5013,2047200.0
2014-09-24 11:00:00,25.43,25.43,25.4,25.42,2158800.0,22.5013,22.5013,22.4747,22.4924,2158800.0
2014-09-24 11:05:00,25.42,25.49,25.42,25.49,1985600.0,22.4924,22.5544,22.4924,22.5544,1985600.0
2014-09-24 11:10:00,25.49,25.52,25.47,25.5,2728400.0,22.5544,22.5809,22.5367,22.5632,2728400.0
2014-09-24 11:15:00,25.5,25.51,25.47,25.49,1604000.0,22.5632,22.5721,22.5367,22.5544,1604000.0
2014-09-24 11:20:00,25.49,25.54,25.49,25.53,2611600.0,22.5544,22.5986,22.5544,22.5898,2611600.0
2014-09-24 11:25:00,25.53,25.54,25.49,25.5,2815600.0,22.5898,22.5986,22.5544,22.5632,2815600.0
2014-09-24 11:30:00,25.5,25.52,25.48,25.5,2556400.0,22.5632,22.5809,22.5455,22.5632,2556400.0
2014-09-24 11:35:00,25.5,25.51,25.49,25.49,1124400.0,22.5632,22.5721,22.5544,22.5544,1124400.0
2014-09-24 11:40:00,25.49,25.49,25.43,25.46,3089200.0,22.5544,22.5544,22.5013,22.5278,3089200.0
2014-09-24 11:45:00,25.46,25.49,25.46,25.46,2141600.0,22.5278,22.5544,22.5278,22.5278,2141600.0
2014-09-24 11:50:00,25.46,25.46,25.42,25.43,2347600.0,22.5278,22.5278,22.4924,22.5013,2347600.0
2014-09-24 11:55:00,25.44,25.46,25.43,25.43,1702000.0,22.5101,22.5278,22.5013,22.5013,1702000.0
2014-09-24 12:00:00,25.43,25.45,25.43,25.44,1442400.0,22.5013,22.519,22.5013,22.5101,1442400.0
2014-09-24 12:05:00,25.44,25.45,25.42,25.43,1749600.0,22.5101,22.519,22.4924,22.5013,1749600.0
2014-09-24 12:10:00,25.44,25.46,25.43,25.45,1253200.0,22.5101,22.5278,22.5013,22.519,1253200.0
2014-09-24 12:15:00,25.45,25.45,25.4,25.42,1626000.0,22.519,22.519,22.4747,22.4924,1626000.0
2014-09-24 12:20:00,25.42,25.46,25.41,25.45,1174800.0,22.4924,22.5278,22.4836,22.519,1174800.0
2014-09-24 12:25:00,25.45,25.48,25.45,25.46,1434800.0,22.519,22.5455,22.519,22.5278,1434800.0
2014-09-24 12:30:00,25.46,25.48,25.45,25.47,1095200.0,22.5278,22.5455,22.519,22.5367,1095200.0
2014-09-24 12:35:00,25.47,25.5,25.47,25.48,1647200.0,22.5367,22.5632,22.5367,22.5455,1647200.0
2014-09-24 12:40:00,25.48,25.49,25.46,25.47,932000.0,22.5455,22.5544,22.5278,22.5367,932000.0
2014-09-24 12:45:00,25.48,25.48,25.46,25.47,944400.0,22.5455,22.5455,22.5278,22.5367,944400.0
2014-09-24 12:50:00,25.47,25.48,25.45,25.45,913200.0,22.5367,22.5455,22.519,22.519,913200.0
2014-09-24 12:55:00,25.45,25.46,25.43,25.43,1073200.0,22.519,22.5278,22.5013,22.5013,1073200.0
2014-09-24 13:00:00,25.44,25.46,25.43,25.44,882000.0,22.5101,22.5278,22.5013,22.5101,882000.0
2014-09-24 13:05:00,25.44,25.46,25.42,25.46,1337200.0,22.5101,22.5278,22.4924,22.5278,1337200.0
2014-09-24 13:10:00,25.46,25.49,25.45,25.48,1397200.0,22.5278,22.5544,22.519,22.5455,1397200.0
2014-09-24 13:15:00,25.48,25.5,25.47,25.49,1061200.0,22.5455,22.5632,22.5367,22.5544,1061200.0
2014-09-24 13:20:00,25.49,25.5,25.48,25.49,896400.0,22.5544,22.5632,22.5455,22.5544,896400.0
2014-09-24 13:25:00,25.49,25.5,25.48,25.5,807600.0,22.5544,22.5632,22.5455,22.5632,807600.0
2014-09-24 13:30:00,25.5,25.52,25.49,25.5,2464000.0,22.5632,22.5809,22.5544,22.5632,2464000.0
2014-09-24 13:35:00,25.5,25.55,25.5,25.54,2900000.0,22.5632,22.6075,22.5632,22.5986,2900000.0
2014-09-24 13:40:00,25.54,25.55,25.5,25.5,3056000.0,22.5986,22.6075,22.5632,22.5632,3056000.0
2014-09-24 13:45:00,25.5,25.5,25.45,25.5,2711600.0,22.5632,22.5632,22.519,22.5632,2711600.0
2014-09-24 13:50:00,25.5,25.53,25.49,25.52,1860800.0,22.5632,22.5898,22.5544,22.5809,1860800.0
2014-09-24 13:55:00,25.52,25.53,25.51,25.52,1279600.0,22.5809,22.5898,22.5721,22.5809,1279600.0
2014-09-24 14:00:00,25.52,25.54,25.5,25.51,1190800.0,22.5809,22.5986,22.5632,22.5721,1190800.0
2014-09-24 14:05:00,25.5,25.52,25.49,25.49,1214000.0,22.5632,22.5809,22.5544,22.5544,1214000.0
2014-09-24 14:10:00,25.49,25.5,25.47,25.48,1619200.0,22.5544,22.5632,22.5367,22.5455,1619200.0
2014-09-24 14:15:00,25.47,25.49,25.47,25.48,840400.0,22.5367,22.5544,22.5367,22.5455,840400.0
2014-09-24 14:20:00,25.48,25.48,25.45,25.45,1718800.0,22.5455,22.5455,22.519,22.519,1718800.0
2014-09-24 14:25:00,25.45,25.47,25.4,25.42,4380400.0,22.519,22.5367,22.4747,22.4924,4380400.0
2014-09-24 14:30:00,25.41,25.42,25.34,25.35,6338000.0,22.4836,22.4924,22.4216,22.4305,6338000.0
2014-09-24 14:35:00,25.36,25.4,25.36,25.37,3039600.0,22.4393,22.4747,22.4393,22.4482,3039600.0
2014-09-24 14:40:00,25.37,25.38,25.35,25.36,2307200.0,22.4482,22.457,22.4305,22.4393,2307200.0
2014-09-24 14:45:00,25.36,25.38,25.35,25.38,2217600.0,22.4393,22.457,22.4305,22.457,2217600.0
2014-09-24 14:50:00,25.38,25.41,25.38,25.39,2453600.0,22.457,22.4836,22.457,22.4659,2453600.0
2014-09-24 14:55:00,25.39,25.41,25.36,25.4,2136800.0,22.4659,22.4836,22.4393,22.4747,2136800.0
2014-09-24 15:00:00,25.4,25.41,25.38,25.4,1549600.0,22.4747,22.4836,22.457,22.4747,1549600.0
2014-09-24 15:05:00,25.4,25.44,25.4,25.43,2006000.0,22.4747,22.5101,22.4747,22.5013,2006000.0
2014-09-24 15:10:00,25.44,25.44,25.38,25.4,2042800.0,22.5101,22.5101,22.457,22.4747,2042800.0
2014-09-24 15:15:00,25.4,25.43,25.39,25.42,1739600.0,22.4747,22.5013,22.4659,22.4924,1739600.0
2014-09-24 15:20:00,25.42,25.46,25.41,25.45,1678000.0,22.4924,22.5278,22.4836,22.519,1678000.0
2014-09-24 15:25:00,25.45,25.48,25.45,25.47,2368800.0,22.519,22.5455,22.519,22.5367,2368800.0
2014-09-24 15:30:00,25.47,25.48,25.43,25.45,2455200.0,22.5367,22.5455,22.5013,22.519,2455200.0
2014-09-24 15:35:00,25.45,25.46,25.43,25.45,1636800.0,22.519,22.5278,22.5013,22.519,1636800.0
2014-09-24 15:40:00,25.44,25.45,25.42,25.43,2117200.0,22.5101,22.519,22.4924,22.5013,2117200.0
2014-09-24 15:45:00,25.43,25.46,25.41,25.45,3174400.0,22.5013,22.5278,22.4836,22.519,3174400.0
2014-09-24 15:50:00,25.45,25.47,25.43,25.43,4830400.0,22.519,22.5367,22.5013,22.5013,4830400.0
2014-09-24 15:55:00,25.43,25.46,25.42,25.44,6704400.0,22.5013,22.5278,22.4924,22.5101,6704400.0
2014-09-25 09:30:00,25.13,25.17,25.06,25.06,13666000.0,22.2358,22.2712,22.1739,22.1739,13666000.0
2014-09-25 09:35:00,25.07,25.18,25.06,25.12,6863600.0,22.1827,22.2801,22.1739,22.227,6863600.0
2014-09-25 09:40:00,25.12,25.12,24.98,24.99,12586400.0,22.227,22.227,22.1031,22.112,12586400.0
2014-09-25 09:45:00,24.99,25.0,24.83,24.83,14003600.0,22.112,22.1208,21.9704,21.9704,14003600.0
2014-09-25 09:50:00,24.83,24.92,24.83,24.83,10496000.0,21.9704,22.05,21.9704,21.9704,10496000.0
2014-09-25 09:55:00,24.83,24.88,24.78,24.87,9197200.0,21.9704,22.0146,21.9261,22.0058,9197200.0
2014-09-25 10:00:00,24.87,24.93,24.85,24.86,7047600.0,22.0058,22.0589,21.9881,21.9969,7047600.0
2014-09-25 10:05:00,24.86,24.9,24.79,24.83,5675200.0,21.9969,22.0323,21.935,21.9704,5675200.0
2014-09-25 10:10:00,24.83,24.84,24.75,24.78,11154400.0,21.9704,21.9792,21.8996,21.9261,11154400.0
2014-09-25 10:15:00,24.78,24.79,24.71,24.73,8633200.0,21.9261,21.935,21.8642,21.8819,8633200.0
2014-09-25 10:20:00,24.73,24.73,24.57,24.61,12969200.0,21.8819,21.8819,21.7403,21.7757,12969200.0
2014-09-25 10:25:00,24.61,24.77,24.59,24.73,10131200.0,21.7757,21.9173,21.758,21.8819,10131200.0
2014-09-25 10:30:00,24.73,24.73,24.61,24.65,6201600.0,21.8819,21.8819,21.7757,21.8111,6201600.0
2014-09-25 10:35:00,24.65,24.72,24.65,24.66,5621600.0,21.8111,21.8731,21.8111,21.82,5621600.0
2014-09-25 10:40:00,24.66,24.67,24.6,24.63,4725600.0,21.82,21.8288,21.7669,21.7934,4725600.0
2014-09-25 10:45:00,24.63,24.69,24.6,24.61,6401200.0,21.7934,21.8465,21.7669,21.7757,6401200.0
2014-09-25 10:50:00,24.61,24.65,24.52,24.53,8018000.0,21.7757,21.8111,21.6961,21.7049,8018000.0
2014-09-25 10:55:00,24.53,24.56,24.43,24.55,15595200.0,21.7049,21.7315,21.6165,21.7226,15595200.0
2014-09-25 11:00:00,24.55,24.61,24.54,24.55,6309600.0,21.7226,21.7757,21.7138,21.7226,6309600.0
2014-09-25 11:05:00,24.55,24.59,24.52,24.58,4712400.0,21.7226,21.758,21.6961,21.7492,4712400.0
2014-09-25 11:10:00,24.58,24.6,24.53,24.56,4972400.0,21.7492,21.7669,21.7049,21.7315,4972400.0
2014-09-25 11:15:00,24.56,24.61,24.53,24.57,3890800.0,21.7315,21.7757,21.7049,21.7403,3890800.0
2014-09-25 11:20:00,24.57,24.64,24.56,24.62,3740000.0,21.7403,21.8023,21.7315,21.7846,3740000.0
2014-09-25 11:25:00,24.62,24.68,24.61,24.68,3915200.0,21.7846,21.8377,21.7757,21.8377,3915200.0
2014-09-25 11:30:00,24.68,24.69,24.63,24.65,5819200.0,21.8377,21.8465,21.7934,21.8111,5819200.0
2014-09-25 11:35:00,24.65,24.71,24.65,24.69,4221600.0,21.8111,21.8642,21.8111,21.8465,4221600.0
2014-09-25 11:40:00,24.69,24.7,24.61,24.63,3557600.0,21.8465,21.8554,21.7757,21.7934,3557600.0
2014-09-25 11:45:00,24.63,24.69,24.63,24.64,2802400.0,21.7934,21.8465,21.7934,21.8023,2802400.0
2014-09-25 11:50:00,24.64,24.67,24.63,24.64,2771600.0,21.8023,21.8288,21.7934,21.8023,2771600.0
2014-09-25 11:55:00,24.64,24.67,24.62,24.64,2794000.0,21.8023,21.8288,21.7846,21.8023,2794000.0
2014-09-25 12:00:00,24.64,24.71,24.64,24.71,2538400.0,21.8023,21.8642,21.8023,21.8642,2538400.0
2014-09-25 12:05:00,24.71,24.74,24.67,24.67,4232000.0,21.8642,21.8907,21.8288,21.8288,4232000.0
2014-09-25 12:10:00,24.68,24.7,24.67,24.69,1690400.0,21.8377,21.8554,21.8288,21.8465,1690400.0
2014-09-25 12:15:00,24.69,24.72,24.67,24.69,2746400.0,21.8465,21.8731,21.8288,21.8465,2746400.0
2014-09-25 12:20:00,24.69,24.69,24.61,24.67,2743600.0,21.8465,21.8465,21.7757,21.8288,2743600.0
2014-09-25 12:25:00,24.67,24.67,24.61,24.62,3040800.0,21.8288,21.8288,21.7757,21.7846,3040800.0
2014-09-25 12:30:00,24.62,24.64,24.59,24.62,2502400.0,21.7846,21.8023,21.758,21.7846,2502400.0
2014-09-25 12:35:00,24.62,24.69,24.61,24.66,2196800.0,21.7846,21.8465,21.7757,21.82,2196800.0
2014-09-25 12:40:00,24.66,24.71,24.66,24.69,2165600.0,21.82,21.8642,21.82,21.8465,2165600.0
2014-09-25 12:45:00,24.69,24.7,24.66,24.66,1370400.0,21.8465,21.8554,21.82,21.82,1370400.0
2014-09-25 12:50:00,24.66,24.68,24.65,24.68,1743200.0,21.82,21.8377,21.8111,21.8377,1743200.0
2014-09-25 12:55:00,24.68,24.68,24.65,24.66,1897200.0,21.8377,21.8377,21.8111,21.82,1897200.0
2014-09-25 13:00:00,24.66,24.68,24.64,24.64,2091600.0,21.82,21.8377,21.8023,21.8023,2091600.0
2014-09-25 13:05:00,24.64,24.65,24.61,24.64,2229600.0,21.8023,21.8111,21.7757,21.8023,2229600.0
2014-09-25 13:10:00,24.64,24.67,24.62,24.65,2182000.0,21.8023,21.8288,21.7846,21.8111,2182000.0
2014-09-25 13:15:00,24.66,24.71,24.65,24.7,1707200.0,21.82,21.8642,21.8111,21.8554,1707200.0
2014-09-25 13:20:00,24.7,24.72,24.67,24.68,1956000.0,21.8554,21.8731,21.8288,21.8377,1956000.0
2014-09-25 13:25:00,24.68,24.69,24.67,24.68,1205600.0,21.8377,21.8465,21.8288,21.8377,1205600.0
2014-09-25 13:30:00,24.68,24.69,24.67,24.68,1458400.0,21.8377,21.8465,21.8288,21.8377,1458400.0
2014-09-25 13:35:00,24.68,24.69,24.66,24.67,2421600.0,21.8377,21.8465,21.82,21.8288,2421600.0
2014-09-25 13:40:00,24.67,24.68,24.64,24.66,1792000.0,21.8288,21.8377,21.8023,21.82,1792000.0
2014-09-25 13:45:00,24.66,24.67,24.63,24.63,1454000.0,21.82,21.8288,21.7934,21.7934,1454000.0
2014-09-25 13:50:00,24.64,24.66,24.57,24.58,4846800.0,21.8023,21.82,21.7403,21.7492,4846800.0
2014-09-25 13:55:00,24.58,24.61,24.57,24.61,2937600.0,21.7492,21.7757,21.7403,21.7757,2937600.0
2014-09-25 14:00:00,24.61,24.64,24.58,24.63,3188800.0,21.7757,21.8023,21.7492,21.7934,3188800.0
2014-09-25 14:05:00,24.63,24.64,24.58,24.58,3222800.0,21.7934,21.8023,21.7492,21.7492,3222800.0
2014-09-25 14:10:00,24.59,24.61,24.57,24.58,2170000.0,21.758,21.7757,21.7403,21.7492,2170000.0
2014-09-25 14:15:00,24.58,24.59,24.53,24.55,3062400.0,21.7492,21.758,21.7049,21.7226,3062400.0
2014-09-25 14:20:00,24.55,24.58,24.55,24.57,1727200.0,21.7226,21.7492,21.7226,21.7403,1727200.0
2014-09-25 14:25:00,24.57,24.61,24.57,24.6,2481600.0,21.7403,21.7757,21.7403,21.7669,2481600.0
2014-09-25 14:30:00,24.6,24.6,24.57,24.58,1842000.0,21.7669,21.7669,21.7403,21.7492,1842000.0
2014-09-25 14:35:00,24.58,24.61,24.57,24.59,2146800.0,21.7492,21.7757,21.7403,21.758,2146800.0
2014-09-25 14:40:00,24.59,24.6,24.55,24.55,2238400.0,21.758,21.7669,21.7226,21.7226,2238400.0
2014-09-25 14:45:00,24.56,24.62,24.56,24.59,2762400.0,21.7315,21.7846,21.7315,21.758,2762400.0
2014-09-25 14:50:00,24.59,24.61,24.57,24.58,2096800.0,21.758,21.7757,21.7403,21.7492,2096800.0
2014-09-25 14:55:00,24.58,24.58,24.54,24.54,2626800.0,21.7492,21.7492,21.7138,21.7138,2626800.0
2014-09-25 15:00:00,24.54,24.59,24.54,24.58,3289200.0,21.7138,21.758,21.7138,21.7492,3289200.0
2014-09-25 15:05:00,24.58,24.59,24.57,24.58,1511200.0,21.7492,21.758,21.7403,21.7492,1511200.0
2014-09-25 15:10:00,24.57,24.58,24.55,24.57,1714000.0,21.7403,21.7492,21.7226,21.7403,1714000.0
2014-09-25 15:15:00,24.57,24.62,24.57,24.57,3465200.0,21.7403,21.7846,21.7403,21.7403,3465200.0
2014-09-25 15:20:00,24.57,24.58,24.55,24.57,3416000.0,21.7403,21.7492,21.7226,21.7403,3416000.0
2014-09-25 15:25:00,24.57,24.57,24.55,24.56,2782800.0,21.7403,21.7403,21.7226,21.7315,2782800.0
2014-09-25 15:30:00,24.56,24.57,24.53,24.55,3010800.0,21.7315,21.7403,21.7049,21.7226,3010800.0
2014-09-25 15:35:00,24.55,24.55,24.51,24.55,4271200.0,21.7226,21.7226,21.6872,21.7226,4271200.0
2014-09-25 15:40:00,24.55,24.58,24.54,24.57,3260400.0,21.7226,21.7492,21.7138,21.7403,3260400.0
2014-09-25 15:45:00,24.57,24.58,24.53,24.57,4700000.0,21.7403,21.7492,21.7049,21.7403,4700000.0
2014-09-25 15:50:00,24.57,24.57,24.52,24.53,6287600.0,21.7403,21.7403,21.6961,21.7049,6287600.0
2014-09-25 15:55:00,24.53,24.53,24.47,24.47,14993200.0,21.7049,21.7049,21.6518,21.6518,14993200.0
2014-09-26 09:30:00,24.65,24.73,24.6,24.72,10504000.0,21.8111,21.8819,21.7669,21.8731,10504000.0
2014-09-26 09:35:00,24.72,24.83,24.71,24.81,8696000.0,21.8731,21.9704,21.8642,21.9527,8696000.0
2014-09-26 09:40:00,24.81,24.86,24.77,24.85,7553200.0,21.9527,21.9969,21.9173,21.9881,7553200.0
2014-09-26 09:45:00,24.85,24.85,24.79,24.84,5331600.0,21.9881,21.9881,21.935,21.9792,5331600.0
2014-09-26 09:50:00,24.84,24.9,24.84,24.89,5976400.0,21.9792,22.0323,21.9792,22.0235,5976400.0
2014-09-26 09:55:00,24.89,24.9,24.82,24.88,4416800.0,22.0235,22.0323,21.9615,22.0146,4416800.0
2014-09-26 10:00:00,24.89,24.97,24.86,24.95,5893200.0,22.0235,22.0943,21.9969,22.0766,5893200.0
2014-09-26 10:05:00,24.95,24.97,24.93,24.95,4209600.0,22.0766,22.0943,22.0589,22.0766,4209600.0
2014-09-26 10:10:00,24.95,24.96,24.92,24.95,4036800.0,22.0766,22.0854,22.05,22.0766,4036800.0
2014-09-26 10:15:00,24.95,24.97,24.89,24.89,4518800.0,22.0766,22.0943,22.0235,22.0235,4518800.0
2014-09-26 10:20:00,24.9,24.97,24.89,24.97,2571200.0,22.0323,22.0943,22.0235,22.0943,2571200.0
2014-09-26 10:25:00,24.97,25.0,24.93,24.94,5145600.0,22.0943,22.1208,22.0589,22.0677,5145600.0
2014-09-26 10:30:00,24.94,24.99,24.91,24.98,2951200.0,22.0677,22.112,22.0412,22.1031,2951200.0
2014-09-26 10:35:00,24.98,24.98,24.93,24.94,3058800.0,22.1031,22.1031,22.0589,22.0677,3058800.0
2014-09-26 10:40:00,24.94,24.96,24.91,24.94,2116800.0,22.0677,22.0854,22.0412,22.0677,2116800.0
2014-09-26 10:45:00,24.94,24.95,24.89,24.9,2711600.0,22.0677,22.0766,22.0235,22.0323,2711600.0
2014-09-26 10:50:00,24.89,24.94,24.89,24.91,2303200.0,22.0235,22.0677,22.0235,22.0412,2303200.0
2014-09-26 10:55:00,24.91,24.93,24.89,24.93,2590000.0,22.0412,22.0589,22.0235,22.0589,2590000.0
2014-09-26 11:00:00,24.93,24.94,24.91,24.92,2542800.0,22.0589,22.0677,22.0412,22.05,2542800.0
2014-09-26 11:05:00,24.91,24.92,24.88,24.9,1988000.0,22.0412,22.05,22.0146,22.0323,1988000.0
2014-09-26 11:10:00,24.9,24.94,24.9,24.91,1970000.0,22.0323,22.0677,22.0323,22.0412,1970000.0
2014-09-26 11:15:00,24.91,24.93,24.89,24.9,1812400.0,22.0412,22.0589,22.0235,22.0323,1812400.0
2014-09-26 11:20:00,24.9,24.93,24.88,24.9,2498000.0,22.0323,22.0589,22.0146,22.0323,2498000.0
2014-09-26 11:25:00,24.9,24.93,24.85,24.88,2486800.0,22.0323,22.0589,21.9881,22.0146,2486800.0
2014-09-26 11:30:00,24.88,24.89,24.86,24.86,1653200.0,22.0146,22.0235,21.9969,21.9969,1653200.0
2014-09-26 11:35:00,24.86,24.88,24.84,24.85,2908400.0,21.9969,22.0146,21.9792,21.9881,2908400.0
2014-09-26 11:40:00,24.85,24.86,24.84,24.84,2090400.0,21.9881,21.9969,21.9792,21.9792,2090400.0
2014-09-26 11:45:00,24.84,24.84,24.81,24.83,2255200.0,21.9792,21.9792,21.9527,21.9704,2255200.0
2014-09-26 11:50:00,24.84,24.86,24.84,24.85,1483600.0,21.9792,21.9969,21.9792,21.9881,1483600.0
2014-09-26 11:55:00,24.85,24.9,24.84,24.89,1898800.0,21.9881,22.0323,21.9792,22.0235,1898800.0
2014-09-26 12:00:00,24.89,24.9,24.88,24.9,1246400.0,22.0235,22.0323,22.0146,22.0323,1246400.0
2014-09-26 12:05:00,24.9,24.92,24.89,24.9,1417600.0,22.0323,22.05,22.0235,22.0323,1417600.0
2014-09-26 12:10:00,24.9,24.91,24.89,24.9,1432400.0,22.0323,22.0412,22.0235,22.0323,1432400.0
2014-09-26 12:15:00,24.9,24.91,24.88,24.9,905600.0,22.0323,22.0412,22.0146,22.0323,905600.0
2014-09-26 12:20:00,24.9,24.92,24.9,24.92,1088400.0,22.0323,22.05,22.0323,22.05,1088400.0
2014-09-26 12:25:00,24.92,24.93,24.91,24.93,941600.0,22.05,22.0589,22.0412,22.0589,941600.0
2014-09-26 12:30:00,24.92,24.93,24.91,24.91,1142400.0,22.05,22.0589,22.0412,22.0412,1142400.0
2014-09-26 12:35:00,24.91,24.95,24.91,24.94,1553200.0,22.0412,22.0766,22.0412,22.0677,1553200.0
2014-09-26 12:40:00,24.94,24.96,24.92,24.94,1789600.0,22.0677,22.0854,22.05,22.0677,1789600.0
2014-09-26 12:45:00,24.94,24.95,24.93,24.94,1454400.0,22.0677,22.0766,22.0589,22.0677,1454400.0
2014-09-26 12:50:00,24.94,24.95,24.93,24.95,1016000.0,22.0677,22.0766,22.0589,22.0766,1016000.0
2014-09-26 12:55:00,24.95,24.97,24.94,24.95,1444800.0,22.0766,22.0943,22.0677,22.0766,1444800.0
2014-09-26 13:00:00,24.95,24.96,24.95,24.96,1320000.0,22.0766,22.0854,22.0766,22.0854,1320000.0
2014-09-26 13:05:00,24.96,24.96,24.95,24.96,931600.0,22.0854,22.0854,22.0766,22.0854,931600.0
2014-09-26 13:10:00,24.96,24.97,24.94,24.95,1091200.0,22.0854,22.0943,22.0677,22.0766,1091200.0
2014-09-26 13:15:00,24.94,24.97,24.94,24.97,1177600.0,22.0677,22.0943,22.0677,22.0943,1177600.0
2014-09-26 13:20:00,24.97,24.98,24.97,24.98,3189600.0,22.0943,22.1031,22.0943,22.1031,3189600.0
2014-09-26 13:25:00,24.98,24.98,24.96,24.97,1130400.0,22.1031,22.1031,22.0854,22.0943,1130400.0
2014-09-26 13:30:00,24.96,24.97,24.95,24.96,1137600.0,22.0854,22.0943,22.0766,22.0854,1137600.0
2014-09-26 13:35:00,24.96,24.97,24.95,24.97,1051200.0,22.0854,22.0943,22.0766,22.0943,1051200.0
2014-09-26 13:40:00,24.97,24.97,24.94,24.94,1291600.0,22.0943,22.0943,22.0677,22.0677,1291600.0
2014-09-26 13:45:00,24.94,24.97,24.94,24.97,983600.0,22.0677,22.0943,22.0677,22.0943,983600.0
2014-09-26 13:50:00,24.97,24.99,24.96,24.99,1667600.0,22.0943,22.112,22.0854,22.112,1667600.0
2014-09-26 13:55:00,24.99,25.01,24.98,25.01,3689200.0,22.112,22.1297,22.1031,22.1297,3689200.0
2014-09-26 14:00:00,25.01,25.06,25.01,25.05,3826400.0,22.1297,22.1739,22.1297,22.165,3826400.0
2014-09-26 14:05:00,25.05,25.09,25.04,25.08,2413600.0,22.165,22.2004,22.1562,22.1916,2413600.0
2014-09-26 14:10:00,25.08,25.1,25.07,25.07,3402400.0,22.1916,22.2093,22.1827,22.1827,3402400.0
2014-09-26 14:15:00,25.07,25.12,25.06,25.12,2746800.0,22.1827,22.227,22.1739,22.227,2746800.0
2014-09-26 14:20:00,25.12,25.14,25.11,25.11,3322800.0,22.227,22.2447,22.2181,22.2181,3322800.0
2014-09-26 14:25:00,25.11,25.14,25.07,25.09,3171200.0,22.2181,22.2447,22.1827,22.2004,3171200.0
2014-09-26 14:30:00,25.09,25.13,25.08,25.09,3259200.0,22.2004,22.2358,22.1916,22.2004,3259200.0
2014-09-26 14:35:00,25.09,25.14,25.09,25.14,1950000.0,22.2004,22.2447,22.2004,22.2447,1950000.0
2014-09-26 14:40:00,25.14,25.14,25.11,25.12,1856800.0,22.2447,22.2447,22.2181,22.227,1856800.0
2014-09-26 14:45:00,25.12,25.15,25.11,25.15,1994800.0,22.227,22.2535,22.2181,22.2535,1994800.0
2014-09-26 14:50:00,25.15,25.15,25.11,25.12,2222000.0,22.2535,22.2535,22.2181,22.227,2222000.0
2014-09-26 14:55:00,25.12,25.13,25.11,25.12,2128000.0,22.227,22.2358,22.2181,22.227,2128000.0
2014-09-26 15:00:00,25.12,25.13,25.11,25.12,2497600.0,22.227,22.2358,22.2181,22.227,2497600.0
2014-09-26 15:05:00,25.13,25.14,25.12,25.14,1852000.0,22.2358,22.2447,22.227,22.2447,1852000.0
2014-09-26 15:10:00,25.14,25.18,25.13,25.18,3157600.0,22.2447,22.2801,22.2358,22.2801,3157600.0
2014-09-26 15:15:00,25.18,25.18,25.13,25.16,3042800.0,22.2801,22.2801,22.2358,22.2624,3042800.0
2014-09-26 15:20:00,25.16,25.18,25.15,25.17,2705600.0,22.2624,22.2801,22.2535,22.2712,2705600.0
2014-09-26 15:25:00,25.17,25.17,25.14,25.16,2068400.0,22.2712,22.2712,22.2447,22.2624,2068400.0
2014-09-26 15:30:00,25.16,25.17,25.13,25.13,2704000.0,22.2624,22.2712,22.2358,22.2358,2704000.0
2014-09-26 15:35:00,25.13,25.14,25.11,25.12,2857600.0,22.2358,22.2447,22.2181,22.227,2857600.0
2014-09-26 15:40:00,25.12,25.15,25.12,25.15,2908800.0,22.227,22.2535,22.227,22.2535,2908800.0
2014-09-26 15:45:00,25.15,25.16,25.11,25.12,3562800.0,22.2535,22.2624,22.2181,22.227,3562800.0
2014-09-26 15:50:00,25.12,25.15,25.12,25.15,6073600.0,22.227,22.2535,22.227,22.2535,6073600.0
2014-09-26 15:55:00,25.15,25.18,25.14,25.18,9846400.0,22.2535,22.2801,22.2447,22.2801,9846400.0
2014-09-29 09:30:00,24.68,24.82,24.66,24.7,10971200.0,21.8377,21.9615,21.82,21.8554,10971200.0
2014-09-29 09:35:00,24.7,24.86,24.69,24.81,5843600.0,21.8554,21.9969,21.8465,21.9527,5843600.0
2014-09-29 09:40:00,24.81,24.86,24.77,24.84,3482800.0,21.9527,21.9969,21.9173,21.9792,3482800.0
2014-09-29 09:45:00,24.84,24.85,24.78,24.79,4139600.0,21.9792,21.9881,21.9261,21.935,4139600.0
2014-09-29 09:50:00,24.79,24.8,24.75,24.77,3112800.0,21.935,21.9438,21.8996,21.9173,3112800.0
2014-09-29 09:55:00,24.77,24.82,24.75,24.8,2598400.0,21.9173,21.9615,21.8996,21.9438,2598400.0
2014-09-29 10:00:00,24.8,24.85,24.78,24.83,2854800.0,21.9438,21.9881,21.9261,21.9704,2854800.0
2014-09-29 10:05:00,24.83,24.89,24.82,24.86,3009600.0,21.9704,22.0235,21.9615,21.9969,3009600.0
2014-09-29 10:10:00,24.86,24.92,24.86,24.9,2319600.0,21.9969,22.05,21.9969,22.0323,2319600.0
2014-09-29 10:15:00,24.89,24.98,24.89,24.98,3210800.0,22.0235,22.1031,22.0235,22.1031,3210800.0
2014-09-29 10:20:00,24.98,25.01,24.98,24.98,3300400.0,22.1031,22.1297,22.1031,22.1031,3300400.0
2014-09-29 10:25:00,24.98,24.99,24.93,24.94,2358800.0,22.1031,22.112,22.0589,22.0677,2358800.0
2014-09-29 10:30:00,24.94,24.96,24.89,24.95,2055200.0,22.0677,22.0854,22.0235,22.0766,2055200.0
2014-09-29 10:35:00,24.95,24.97,24.93,24.97,2214800.0,22.0766,22.0943,22.0589,22.0943,2214800.0
2014-09-29 10:40:00,24.97,25.0,24.96,24.99,2300800.0,22.0943,22.1208,22.0854,22.112,2300800.0
2014-09-29 10:45:00,24.99,25.0,24.94,24.98,1978400.0,22.112,22.1208,22.0677,22.1031,1978400.0
2014-09-29 10:50:00,24.98,24.99,24.95,24.96,1272800.0,22.1031,22.112,22.0766,22.0854,1272800.0
2014-09-29 10:55:00,24.96,24.97,24.94,24.96,1550000.0,22.0854,22.0943,22.0677,22.0854,1550000.0
2014-09-29 11:00:00,24.96,24.97,24.94,24.96,1538000.0,22.0854,22.0943,22.0677,22.0854,1538000.0
2014-09-29 11:05:00,24.96,25.05,24.96,25.02,3554000.0,22.0854,22.165,22.0854,22.1385,3554000.0
2014-09-29 11:10:00,25.02,25.09,25.02,25.09,2410000.0,22.1385,22.2004,22.1385,22.2004,2410000.0
2014-09-29 11:15:00,25.09,25.1,25.05,25.07,2940800.0,22.2004,22.2093,22.165,22.1827,2940800.0
2014-09-29 11:20:00,25.07,25.09,25.02,25.04,2094000.0,22.1827,22.2004,22.1385,22.1562,2094000.0
2014-09-29 11:25:00,25.04,25.04,24.99,25.02,2288800.0,22.1562,22.1562,22.112,22.1385,2288800.0
2014-09-29 11:30:00,25.02,25.04,25.0,25.03,1469600.0,22.1385,22.1562,22.1208,22.1473,1469600.0
2014-09-29 11:35:00,25.03,25.04,25.0,25.01,1422800.0,22.1473,22.1562,22.1208,22.1297,1422800.0
2014-09-29 11:40:00,25.01,25.02,25.0,25.01,1162800.0,22.1297,22.1385,22.1208,22.1297,1162800.0
2014-09-29 11:45:00,25.01,25.03,24.99,25.03,1592400.0,22.1297,22.1473,22.112,22.1473,1592400.0
2014-09-29 11:50:00,25.03,25.05,25.01,25.01,1462000.0,22.1473,22.165,22.1297,22.1297,1462000.0
2014-09-29 11:55:00,25.01,25.05,25.01,25.03,1399600.0,22.1297,22.165,22.1297,22.1473,1399600.0
2014-09-29 12:00:00,25.03,25.07,25.03,25.05,1782800.0,22.1473,22.1827,22.1473,22.165,1782800.0
2014-09-29 12:05:00,25.05,25.06,25.02,25.05,1328800.0,22.165,22.1739,22.1385,22.165,1328800.0
2014-09-29 12:10:00,25.05,25.05,24.99,25.01,1702400.0,22.165,22.165,22.112,22.1297,1702400.0
2014-09-29 12:15:00,25.01,25.02,25.0,25.01,772800.0,22.1297,22.1385,22.1208,22.1297,772800.0
2014-09-29 12:20:00,25.02,25.03,24.97,24.97,1659200.0,22.1385,22.1473,22.0943,22.0943,1659200.0
2014-09-29 12:25:00,24.97,24.99,24.95,24.99,1652400.0,22.0943,22.112,22.0766,22.112,1652400.0
2014-09-29 12:30:00,24.99,24.99,24.93,24.93,1576800.0,22.112,22.112,22.0589,22.0589,1576800.0
2014-09-29 12:35:00,24.93,24.97,24.92,24.96,1380800.0,22.0589,22.0943,22.05,22.0854,1380800.0
2014-09-29 12:40:00,24.96,25.02,24.96,25.01,1278800.0,22.0854,22.1385,22.0854,22.1297,1278800.0
2014-09-29 12:45:00,25.01,25.02,24.98,25.01,1402400.0,22.1297,22.1385,22.1031,22.1297,1402400.0
2014-09-29 12:50:00,25.01,25.05,25.0,25.03,1120800.0,22.1297,22.165,22.1208,22.1473,1120800.0
2014-09-29 12:55:00,25.03,25.06,25.03,25.05,1088000.0,22.1473,22.1739,22.1473,22.165,1088000.0
2014-09-29 13:00:00,25.05,25.09,25.04,25.05,2062000.0,22.165,22.2004,22.1562,22.165,2062000.0
2014-09-29 13:05:00,25.06,25.06,25.02,25.05,1306800.0,22.1739,22.1739,22.1385,22.165,1306800.0
2014-09-29 13:10:00,25.06,25.06,25.03,25.05,1032000.0,22.1739,22.1739,22.1473,22.165,1032000.0
2014-09-29 13:15:00,25.05,25.1,25.04,25.09,1322000.0,22.165,22.2093,22.1562,22.2004,1322000.0
2014-09-29 13:20:00,25.09,25.1,25.06,25.07,1226000.0,22.2004,22.2093,22.1739,22.1827,1226000.0
2014-09-29 13:25:00,25.06,25.08,25.05,25.05,1719200.0,22.1739,22.1916,22.165,22.165,1719200.0
2014-09-29 13:30:00,25.05,25.09,25.04,25.09,974800.0,22.165,22.2004,22.1562,22.2004,974800.0
2014-09-29 13:35:00,25.09,25.09,25.05,25.06,1114800.0,22.2004,22.2004,22.165,22.1739,1114800.0
2014-09-29 13:40:00,25.06,25.07,25.02,25.04,1031200.0,22.1739,22.1827,22.1385,22.1562,1031200.0
2014-09-29 13:45:00,25.05,25.05,25.01,25.03,1081200.0,22.165,22.165,22.1297,22.1473,1081200.0
2014-09-29 13:50:00,25.04,25.07,25.03,25.06,898800.0,22.1562,22.1827,22.1473,22.1739,898800.0
2014-09-29 13:55:00,25.06,25.08,25.05,25.07,963200.0,22.1739,22.1916,22.165,22.1827,963200.0
2014-09-29 14:00:00,25.06,25.08,25.05,25.05,1003600.0,22.1739,22.1916,22.165,22.165,1003600.0
2014-09-29 14:05:00,25.05,25.05,25.01,25.01,1758400.0,22.165,22.165,22.1297,22.1297,1758400.0
2014-09-29 14:10:00,25.01,25.02,24.99,25.0,1974800.0,22.1297,22.1385,22.112,22.1208,1974800.0
2014-09-29 14:15:00,25.0,25.01,24.98,24.98,1255600.0,22.1208,22.1297,22.1031,22.1031,1255600.0
2014-09-29 14:20:00,24.98,24.99,24.95,24.95,1559200.0,22.1031,22.112,22.0766,22.0766,1559200.0
2014-09-29 14:25:00,24.95,24.98,24.94,24.95,1547200.0,22.0766,22.1031,22.0677,22.0766,1547200.0
2014-09-29 14:30:00,24.95,24.96,24.89,24.93,4509200.0,22.0766,22.0854,22.0235,22.0589,4509200.0
2014-09-29 14:35:00,24.93,24.98,24.93,24.96,1595600.0,22.0589,22.1031,22.0589,22.0854,1595600.0
2014-09-29 14:40:00,24.96,24.99,24.93,24.94,1409600.0,22.0854,22.112,22.0589,22.0677,1409600.0
2014-09-29 14:45:00,24.95,24.98,24.94,24.97,1215600.0,22.0766,22.1031,22.0677,22.0943,1215600.0
2014-09-29 14:50:00,24.97,24.98,24.96,24.96,679600.0,22.0943,22.1031,22.0854,22.0854,679600.0
2014-09-29 14:55:00,24.96,25.04,24.95,25.02,2287200.0,22.0854,22.1562,22.0766,22.1385,2287200.0
2014-09-29 15:00:00,25.02,25.04,25.0,25.02,1455200.0,22.1385,22.1562,22.1208,22.1385,1455200.0
2014-09-29 15:05:00,25.02,25.03,25.0,25.0,1432000.0,22.1385,22.1473,22.1208,22.1208,1432000.0
2014-09-29 15:10:00,25.0,25.08,24.98,25.08,2688400.0,22.1208,22.1916,22.1031,22.1916,2688400.0
2014-09-29 15:15:00,25.08,25.11,25.04,25.11,4048400.0,22.1916,22.2181,22.1562,22.2181,4048400.0
2014-09-29 15:20:00,25.11,25.11,25.07,25.09,3946800.0,22.2181,22.2181,22.1827,22.2004,3946800.0
2014-09-29 15:25:00,25.09,25.11,25.08,25.09,1615600.0,22.2004,22.2181,22.1916,22.2004,1615600.0
2014-09-29 15:30:00,25.09,25.1,25.07,25.09,1968400.0,22.2004,22.2093,22.1827,22.2004,1968400.0
2014-09-29 15:35:00,25.09,25.1,25.08,25.09,1412800.0,22.2004,22.2093,22.1916,22.2004,1412800.0
2014-09-29 15:40:00,25.09,25.09,25.03,25.04,2614800.0,22.2004,22.2004,22.1473,22.1562,2614800.0
2014-09-29 15:45:00,25.03,25.08,25.03,25.08,2627200.0,22.1473,22.1916,22.1473,22.1916,2627200.0
2014-09-29 15:50:00,25.08,25.08,25.04,25.04,3524800.0,22.1916,22.1916,22.1562,22.1562,3524800.0
2014-09-29 15:55:00,25.04,25.06,25.02,25.03,4816000.0,22.1562,22.1739,22.1385,22.1473,4816000.0
2014-09-30 09:30:00,25.2,25.36,25.19,25.35,10275200.0,22.2978,22.4393,22.2889,22.4305,10275200.0
2014-09-30 09:35:00,25.34,25.35,25.27,25.27,5110000.0,22.4216,22.4305,22.3597,22.3597,5110000.0
2014-09-30 09:40:00,25.28,25.28,25.18,25.19,5663200.0,22.3686,22.3686,22.2801,22.2889,5663200.0
2014-09-30 09:45:00,25.2,25.25,25.18,25.19,3808000.0,22.2978,22.342,22.2801,22.2889,3808000.0
2014-09-30 09:50:00,25.19,25.2,25.14,25.2,4308400.0,22.2889,22.2978,22.2447,22.2978,4308400.0
2014-09-30 09:55:00,25.2,25.23,25.16,25.23,2433600.0,22.2978,22.3243,22.2624,22.3243,2433600.0
2014-09-30 10:00:00,25.22,25.22,25.13,25.16,3449200.0,22.3155,22.3155,22.2358,22.2624,3449200.0
2014-09-30 10:05:00,25.17,25.29,25.16,25.27,3524800.0,22.2712,22.3774,22.2624,22.3597,3524800.0
2014-09-30 10:10:00,25.28,25.3,25.24,25.3,2809200.0,22.3686,22.3863,22.3332,22.3863,2809200.0
2014-09-30 10:15:00,25.29,25.3,25.26,25.27,2696400.0,22.3774,22.3863,22.3509,22.3597,2696400.0
2014-09-30 10:20:00,25.27,25.3,25.27,25.29,2483600.0,22.3597,22.3863,22.3597,22.3774,2483600.0
2014-09-30 10:25:00,25.29,25.32,25.24,25.25,3607200.0,22.3774,22.404,22.3332,22.342,3607200.0
2014-09-30 10:30:00,25.25,25.3,25.25,25.3,2080800.0,22.342,22.3863,22.342,22.3863,2080800.0
2014-09-30 10:35:00,25.3,25.32,25.29,25.31,1998800.0,22.3863,22.404,22.3774,22.3951,1998800.0
2014-09-30 10:40:00,25.31,25.34,25.3,25.32,2638000.0,22.3951,22.4216,22.3863,22.404,2638000.0
2014-09-30 10:45:00,25.32,25.35,25.32,25.34,2280800.0,22.404,22.4305,22.404,22.4216,2280800.0
2014-09-30 10:50:00,25.34,25.35,25.29,25.33,1892800.0,22.4216,22.4305,22.3774,22.4128,1892800.0
2014-09-30 10:55:00,25.33,25.33,25.28,25.33,1740800.0,22.4128,22.4128,22.3686,22.4128,1740800.0
2014-09-30 11:00:00,25.33,25.35,25.32,25.35,1638400.0,22.4128,22.4305,22.404,22.4305,1638400.0
2014-09-30 11:05:00,25.35,25.38,25.34,25.36,3685200.0,22.4305,22.457,22.4216,22.4393,3685200.0
2014-09-30 11:10:00,25.36,25.39,25.35,25.38,3931600.0,22.4393,22.4659,22.4305,22.457,3931600.0
2014-09-30 11:15:00,25.38,25.38,25.35,25.36,1347600.0,22.457,22.457,22.4305,22.4393,1347600.0
2014-09-30 11:20:00,25.36,25.36,25.32,25.35,1944000.0,22.4393,22.4393,22.404,22.4305,1944000.0
2014-09-30 11:25:00,25.35,25.38,25.35,25.36,2443600.0,22.4305,22.457,22.4305,22.4393,2443600.0
2014-09-30 11:30:00,25.36,25.38,25.35,25.36,1442400.0,22.4393,22.457,22.4305,22.4393,1442400.0
2014-09-30 11:35:00,25.36,25.38,25.34,25.35,1342400.0,22.4393,22.457,22.4216,22.4305,1342400.0
2014-09-30 11:40:00,25.35,25.35,25.29,25.3,2804400.0,22.4305,22.4305,22.3774,22.3863,2804400.0
2014-09-30 11:45:00,25.3,25.31,25.28,25.3,1146800.0,22.3863,22.3951,22.3686,22.3863,1146800.0
2014-09-30 11:50:00,25.3,25.33,25.3,25.3,1120000.0,22.3863,22.4128,22.3863,22.3863,1120000.0
2014-09-30 11:55:00,25.3,25.33,25.3,25.33,1598400.0,22.3863,22.4128,22.3863,22.4128,1598400.0
2014-09-30 12:00:00,25.32,25.33,25.29,25.29,2151200.0,22.404,22.4128,22.3774,22.3774,2151200.0
2014-09-30 12:05:00,25.3,25.32,25.29,25.29,1248000.0,22.3863,22.404,22.3774,22.3774,1248000.0
2014-09-30 12:10:00,25.29,25.31,25.26,25.3,1407200.0,22.3774,22.3951,22.3509,22.3863,1407200.0
2014-09-30 12:15:00,25.29,25.31,25.27,25.29,1571600.0,22.3774,22.3951,22.3597,22.3774,1571600.0
2014-09-30 12:20:00,25.29,25.3,25.23,25.24,1994400.0,22.3774,22.3863,22.3243,22.3332,1994400.0
2014-09-30 12:25:00,25.24,25.25,25.22,25.24,1964000.0,22.3332,22.342,22.3155,22.3332,1964000.0
2014-09-30 12:30:00,25.24,25.25,25.23,25.24,1113200.0,22.3332,22.342,22.3243,22.3332,1113200.0
2014-09-30 12:35:00,25.24,25.24,25.18,25.18,2285200.0,22.3332,22.3332,22.2801,22.2801,2285200.0
2014-09-30 12:40:00,25.18,25.23,25.18,25.21,1424400.0,22.2801,22.3243,22.2801,22.3066,1424400.0
2014-09-30 12:45:00,25.22,25.24,25.21,25.22,1392800.0,22.3155,22.3332,22.3066,22.3155,1392800.0
2014-09-30 12:50:00,25.22,25.26,25.22,25.25,934800.0,22.3155,22.3509,22.3155,22.342,934800.0
2014-09-30 12:55:00,25.25,25.27,25.23,25.25,979200.0,22.342,22.3597,22.3243,22.342,979200.0
2014-09-30 13:00:00,25.25,25.28,25.25,25.28,900800.0,22.342,22.3686,22.342,22.3686,900800.0
2014-09-30 13:05:00,25.28,25.31,25.27,25.3,1330000.0,22.3686,22.3951,22.3597,22.3863,1330000.0
2014-09-30 13:10:00,25.3,25.33,25.29,25.3,2613200.0,22.3863,22.4128,22.3774,22.3863,2613200.0
2014-09-30 13:15:00,25.3,25.32,25.28,25.29,1203600.0,22.3863,22.404,22.3686,22.3774,1203600.0
2014-09-30 13:20:00,25.29,25.3,25.27,25.28,852400.0,22.3774,22.3863,22.3597,22.3686,852400.0
2014-09-30 13:25:00,25.28,25.29,25.25,25.25,1134800.0,22.3686,22.3774,22.342,22.342,1134800.0
2014-09-30 13:30:00,25.25,25.28,25.24,25.25,1074800.0,22.342,22.3686,22.3332,22.342,1074800.0
2014-09-30 13:35:00,25.24,25.27,25.23,25.26,1368800.0,22.3332,22.3597,22.3243,22.3509,1368800.0
2014-09-30 13:40:00,25.26,25.26,25.21,25.21,1276400.0,22.3509,22.3509,22.3066,22.3066,1276400.0
2014-09-30 13:45:00,25.21,25.21,25.16,25.2,2640400.0,22.3066,22.3066,22.2624,22.2978,2640400.0
2014-09-30 13:50:00,25.2,25.21,25.17,25.21,1734800.0,22.2978,22.3066,22.2712,22.3066,1734800.0
2014-09-30 13:55:00,25.21,25.24,25.21,25.23,1574400.0,22.3066,22.3332,22.3066,22.3243,1574400.0
2014-09-30 14:00:00,25.23,25.23,25.18,25.2,1662800.0,22.3243,22.3243,22.2801,22.2978,1662800.0
2014-09-30 14:05:00,25.2,25.22,25.17,25.19,1906000.0,22.2978,22.3155,22.2712,22.2889,1906000.0
2014-09-30 14:10:00,25.19,25.21,25.16,25.18,1856800.0,22.2889,22.3066,22.2624,22.2801,1856800.0
2014-09-30 14:15:00,25.18,25.2,25.16,25.17,1511200.0,22.2801,22.2978,22.2624,22.2712,1511200.0
2014-09-30 14:20:00,25.17,25.19,25.13,25.15,1756000.0,22.2712,22.2889,22.2358,22.2535,1756000.0
2014-09-30 14:25:00,25.15,25.21,25.14,25.21,1806800.0,22.2535,22.3066,22.2447,22.3066,1806800.0
2014-09-30 14:30:00,25.21,25.24,25.18,25.22,1193200.0,22.3066,22.3332,22.2801,22.3155,1193200.0
2014-09-30 14:35:00,25.22,25.24,25.2,25.23,943200.0,22.3155,22.3332,22.2978,22.3243,943200.0
2014-09-30 14:40:00,25.23,25.23,25.2,25.21,874000.0,22.3243,22.3243,22.2978,22.3066,874000.0
2014-09-30 14:45:00,25.21,25.24,25.2,25.23,1136000.0,22.3066,22.3332,22.2978,22.3243,1136000.0
2014-09-30 14:50:00,25.23,25.24,25.22,25.22,922800.0,22.3243,22.3332,22.3155,22.3155,922800.0
2014-09-30 14:55:00,25.22,25.24,25.21,25.23,1420000.0,22.3155,22.3332,22.3066,22.3243,1420000.0
2014-09-30 15:00:00,25.23,25.23,25.19,25.22,1486000.0,22.3243,22.3243,22.2889,22.3155,1486000.0
2014-09-30 15:05:00,25.22,25.23,25.18,25.23,1225200.0,22.3155,22.3243,22.2801,22.3243,1225200.0
2014-09-30 15:10:00,25.22,25.23,25.2,25.2,1094400.0,22.3155,22.3243,22.2978,22.2978,1094400.0
2014-09-30 15:15:00,25.2,25.24,25.2,25.24,1045600.0,22.2978,22.3332,22.2978,22.3332,1045600.0
2014-09-30 15:20:00,25.24,25.28,25.24,25.27,2664000.0,22.3332,22.3686,22.3332,22.3597,2664000.0
2014-09-30 15:25:00,25.27,25.29,25.26,25.28,1747200.0,22.3597,22.3774,22.3509,22.3686,1747200.0
2014-09-30 15:30:00,25.28,25.29,25.25,25.28,1952800.0,22.3686,22.3774,22.342,22.3686,1952800.0
2014-09-30 15:35:00,25.28,25.29,25.27,25.28,2230800.0,22.3686,22.3774,22.3597,22.3686,2230800.0
2014-09-30 15:40:00,25.28,25.29,25.25,25.25,2028000.0,22.3686,22.3774,22.342,22.342,2028000.0
2014-09-30 15:45:00,25.25,25.27,25.22,25.24,3458400.0,22.342,22.3597,22.3155,22.3332,3458400.0
2014-09-30 15:50:00,25.24,25.24,25.2,25.21,4885600.0,22.3332,22.3332,22.2978,22.3066,4885600.0
2014-09-30 15:55:00,25.21,25.21,25.19,25.19,7206000.0,22.3066,22.3066,22.2889,22.2889,7206000.0
2014-10-01 09:30:00,25.15,25.17,25.06,25.13,6890000.0,22.2535,22.2712,22.1739,22.2358,6890000.0
2014-10-01 09:35:00,25.13,25.14,25.02,25.05,3703200.0,22.2358,22.2447,22.1385,22.165,3703200.0
2014-10-01 09:40:00,25.05,25.11,25.04,25.08,2573200.0,22.165,22.2181,22.1562,22.1916,2573200.0
2014-10-01 09:45:00,25.07,25.09,24.97,24.98,5123600.0,22.1827,22.2004,22.0943,22.1031,5123600.0
2014-10-01 09:50:00,24.98,25.01,24.94,24.97,3718800.0,22.1031,22.1297,22.0677,22.0943,3718800.0
2014-10-01 09:55:00,24.97,24.99,24.95,24.96,2573600.0,22.0943,22.112,22.0766,22.0854,2573600.0
2014-10-01 10:00:00,24.96,24.97,24.9,24.91,4708000.0,22.0854,22.0943,22.0323,22.0412,4708000.0
2014-10-01 10:05:00,24.91,24.93,24.88,24.92,4263600.0,22.0412,22.0589,22.0146,22.05,4263600.0
2014-10-01 10:10:00,24.92,24.98,24.9,24.96,3104800.0,22.05,22.1031,22.0323,22.0854,3104800.0
2014-10-01 10:15:00,24.96,24.98,24.93,24.95,2607200.0,22.0854,22.1031,22.0589,22.0766,2607200.0
2014-10-01 10:20:00,24.95,24.99,24.95,24.98,1760000.0,22.0766,22.112,22.0766,22.1031,1760000.0
2014-10-01 10:25:00,24.98,24.99,24.95,24.96,2476000.0,22.1031,22.112,22.0766,22.0854,2476000.0
2014-10-01 10:30:00,24.96,24.97,24.92,24.94,1849200.0,22.0854,22.0943,22.05,22.0677,1849200.0
2014-10-01 10:35:00,24.94,24.94,24.9,24.91,1918000.0,22.0677,22.0677,22.0323,22.0412,1918000.0
2014-10-01 10:40:00,24.91,24.95,24.91,24.95,1565600.0,22.0412,22.0766,22.0412,22.0766,1565600.0
2014-10-01 10:45:00,24.95,24.97,24.93,24.96,2367600.0,22.0766,22.0943,22.0589,22.0854,2367600.0
2014-10-01 10:50:00,24.96,24.99,24.96,24.98,2840000.0,22.0854,22.112,22.0854,22.1031,2840000.0
2014-10-01 10:55:00,24.98,25.0,24.94,25.0,1901600.0,22.1031,22.1208,22.0677,22.1208,1901600.0
2014-10-01 11:00:00,25.0,25.06,25.0,25.06,4239600.0,22.1208,22.1739,22.1208,22.1739,4239600.0
2014-10-01 11:05:00,25.05,25.08,25.03,25.05,2420000.0,22.165,22.1916,22.1473,22.165,2420000.0
2014-10-01 11:10:00,25.05,25.06,25.0,25.0,1559200.0,22.165,22.1739,22.1208,22.1208,1559200.0
2014-10-01 11:15:00,25.01,25.05,25.0,25.03,1864400.0,22.1297,22.165,22.1208,22.1473,1864400.0
2014-10-01 11:20:00,25.03,25.05,25.01,25.02,1704400.0,22.1473,22.165,22.1297,22.1385,1704400.0
2014-10-01 11:25:00,25.02,25.02,24.96,24.98,2020000.0,22.1385,22.1385,22.0854,22.1031,2020000.0
2014-10-01 11:30:00,24.98,24.99,24.94,24.95,1500000.0,22.1031,22.112,22.0677,22.0766,1500000.0
2014-10-01 11:35:00,24.95,24.98,24.95,24.97,1051600.0,22.0766,22.1031,22.0766,22.0943,1051600.0
2014-10-01 11:40:00,24.97,24.99,24.95,24.99,1453600.0,22.0943,22.112,22.0766,22.112,1453600.0
2014-10-01 11:45:00,24.99,24.99,24.92,24.93,1608400.0,22.112,22.112,22.05,22.0589,1608400.0
2014-10-01 11:50:00,24.93,24.98,24.93,24.97,856000.0,22.0589,22.1031,22.0589,22.0943,856000.0
2014-10-01 11:55:00,24.96,24.98,24.96,24.96,782400.0,22.0854,22.1031,22.0854,22.0854,782400.0
2014-10-01 12:00:00,24.97,24.97,24.93,24.94,1006400.0,22.0943,22.0943,22.0589,22.0677,1006400.0
2014-10-01 12:05:00,24.94,24.96,24.92,24.96,1419600.0,22.0677,22.0854,22.05,22.0854,1419600.0
2014-10-01 12:10:00,24.96,24.96,24.92,24.93,1110800.0,22.0854,22.0854,22.05,22.0589,1110800.0
2014-10-01 12:15:00,24.93,24.95,24.92,24.95,1197600.0,22.0589,22.0766,22.05,22.0766,1197600.0
2014-10-01 12:20:00,24.95,24.96,24.93,24.95,773600.0,22.0766,22.0854,22.0589,22.0766,773600.0
2014-10-01 12:25:00,24.95,24.97,24.92,24.97,1004800.0,22.0766,22.0943,22.05,22.0943,1004800.0
2014-10-01 12:30:00,24.97,24.97,24.92,24.93,1224400.0,22.0943,22.0943,22.05,22.0589,1224400.0
2014-10-01 12:35:00,24.93,24.94,24.91,24.92,1041600.0,22.0589,22.0677,22.0412,22.05,1041600.0
2014-10-01 12:40:00,24.92,24.94,24.91,24.92,895200.0,22.05,22.0677,22.0412,22.05,895200.0
2014-10-01 12:45:00,24.92,24.92,24.89,24.89,1846800.0,22.05,22.05,22.0235,22.0235,1846800.0
2014-10-01 12:50:00,24.9,24.92,24.89,24.9,1201200.0,22.0323,22.05,22.0235,22.0323,1201200.0
2014-10-01 12:55:00,24.9,24.92,24.89,24.9,1334800.0,22.0323,22.05,22.0235,22.0323,1334800.0
2014-10-01 13:00:00,24.9,24.92,24.88,24.89,1854400.0,22.0323,22.05,22.0146,22.0235,1854400.0
2014-10-01 13:05:00,24.89,24.92,24.88,24.9,2211200.0,22.0235,22.05,22.0146,22.0323,2211200.0
2014-10-01 13:10:00,24.91,24.92,24.89,24.9,1306400.0,22.0412,22.05,22.0235,22.0323,1306400.0
2014-10-01 13:15:00,24.9,24.91,24.88,24.9,1233200.0,22.0323,22.0412,22.0146,22.0323,1233200.0
2014-10-01 13:20:00,24.9,24.92,24.88,24.91,1254400.0,22.0323,22.05,22.0146,22.0412,1254400.0
2014-10-01 13:25:00,24.91,24.92,24.88,24.9,1761200.0,22.0412,22.05,22.0146,22.0323,1761200.0
2014-10-01 13:30:00,24.9,24.9,24.84,24.86,3721200.0,22.0323,22.0323,21.9792,21.9969,3721200.0
2014-10-01 13:35:00,24.86,24.86,24.81,24.83,2215200.0,21.9969,21.9969,21.9527,21.9704,2215200.0
2014-10-01 13:40:00,24.83,24.83,24.78,24.8,2610800.0,21.9704,21.9704,21.9261,21.9438,2610800.0
2014-10-01 13:45:00,24.79,24.84,24.78,24.81,3114400.0,21.935,21.9792,21.9261,21.9527,3114400.0
2014-10-01 13:50:00,24.8,24.82,24.76,24.77,2094800.0,21.9438,21.9615,21.9084,21.9173,2094800.0
2014-10-01 13:55:00,24.77,24.78,24.73,24.74,4131600.0,21.9173,21.9261,21.8819,21.8907,4131600.0
2014-10-01 14:00:00,24.74,24.78,24.72,24.77,2669200.0,21.8907,21.9261,21.8731,21.9173,2669200.0
2014-10-01 14:05:00,24.77,24.81,24.76,24.79,2094400.0,21.9173,21.9527,21.9084,21.935,2094400.0
2014-10-01 14:10:00,24.79,24.8,24.78,24.78,1646800.0,21.935,21.9438,21.9261,21.9261,1646800.0
2014-10-01 14:15:00,24.78,24.82,24.76,24.81,1900000.0,21.9261,21.9615,21.9084,21.9527,1900000.0
2014-10-01 14:20:00,24.81,24.85,24.79,24.84,1680800.0,21.9527,21.9881,21.935,21.9792,1680800.0
2014-10-01 14:25:00,24.84,24.86,24.8,24.81,1594000.0,21.9792,21.9969,21.9438,21.9527,1594000.0
2014-10-01 14:30:00,24.81,24.81,24.77,24.78,1484000.0,21.9527,21.9527,21.9173,21.9261,1484000.0
2014-10-01 14:35:00,24.78,24.79,24.76,24.77,1955600.0,21.9261,21.935,21.9084,21.9173,1955600.0
2014-10-01 14:40:00,24.77,24.8,24.77,24.79,1540400.0,21.9173,21.9438,21.9173,21.935,1540400.0
2014-10-01 14:45:00,24.79,24.81,24.78,24.8,998400.0,21.935,21.9527,21.9261,21.9438,998400.0
2014-10-01 14:50:00,24.8,24.8,24.75,24.76,1615600.0,21.9438,21.9438,21.8996,21.9084,1615600.0
2014-10-01 14:55:00,24.76,24.76,24.69,24.71,3833600.0,21.9084,21.9084,21.8465,21.8642,3833600.0
2014-10-01 15:00:00,24.71,24.74,24.69,24.71,2880400.0,21.8642,21.8907,21.8465,21.8642,2880400.0
2014-10-01 15:05:00,24.71,24.73,24.68,24.68,2368000.0,21.8642,21.8819,21.8377,21.8377,2368000.0
2014-10-01 15:10:00,24.68,24.72,24.68,24.72,2851600.0,21.8377,21.8731,21.8377,21.8731,2851600.0
2014-10-01 15:15:00,24.71,24.74,24.71,24.73,2663600.0,21.8642,21.8907,21.8642,21.8819,2663600.0
2014-10-01 15:20:00,24.73,24.75,24.7,24.73,2314400.0,21.8819,21.8996,21.8554,21.8819,2314400.0
2014-10-01 15:25:00,24.73,24.79,24.73,24.77,2767200.0,21.8819,21.935,21.8819,21.9173,2767200.0
2014-10-01 15:30:00,24.77,24.81,24.77,24.79,2945200.0,21.9173,21.9527,21.9173,21.935,2945200.0
2014-10-01 15:35:00,24.79,24.82,24.77,24.82,2734800.0,21.935,21.9615,21.9173,21.9615,2734800.0
2014-10-01 15:40:00,24.82,24.85,24.81,24.83,3690400.0,21.9615,21.9881,21.9527,21.9704,3690400.0
2014-10-01 15:45:00,24.83,24.86,24.82,24.86,3150000.0,21.9704,21.9969,21.9615,21.9969,3150000.0
2014-10-01 15:50:00,24.86,24.86,24.81,24.83,3641200.0,21.9969,21.9969,21.9527,21.9704,3641200.0
2014-10-01 15:55:00,24.83,24.85,24.79,24.8,7052000.0,21.9704,21.9881,21.935,21.9438,7052000.0
2014-10-02 09:30:00,24.82,24.94,24.81,24.9,5786000.0,21.9615,22.0677,21.9527,22.0323,5786000.0
2014-10-02 09:35:00,24.9,24.93,24.8,24.8,4487200.0,22.0323,22.0589,21.9438,21.9438,4487200.0
2014-10-02 09:40:00,24.81,24.92,24.81,24.88,2952000.0,21.9527,22.05,21.9527,22.0146,2952000.0
2014-10-02 09:45:00,24.88,24.89,24.77,24.85,3883200.0,22.0146,22.0235,21.9173,21.9881,3883200.0
2014-10-02 09:50:00,24.85,24.91,24.84,24.87,2662800.0,21.9881,22.0412,21.9792,22.0058,2662800.0
2014-10-02 09:55:00,24.87,24.89,24.81,24.82,1702400.0,22.0058,22.0235,21.9527,21.9615,1702400.0
2014-10-02 10:00:00,24.82,24.82,24.76,24.77,2918000.0,21.9615,21.9615,21.9084,21.9173,2918000.0
2014-10-02 10:05:00,24.77,24.81,24.72,24.8,3880800.0,21.9173,21.9527,21.8731,21.9438,3880800.0
2014-10-02 10:10:00,24.8,24.8,24.71,24.72,2550800.0,21.9438,21.9438,21.8642,21.8731,2550800.0
2014-10-02 10:15:00,24.72,24.79,24.7,24.78,2653200.0,21.8731,21.935,21.8554,21.9261,2653200.0
2014-10-02 10:20:00,24.77,24.84,24.75,24.83,2612400.0,21.9173,21.9792,21.8996,21.9704,2612400.0
2014-10-02 10:25:00,24.83,24.84,24.79,24.8,1885200.0,21.9704,21.9792,21.935,21.9438,1885200.0
2014-10-02 10:30:00,24.8,24.8,24.71,24.71,2749200.0,21.9438,21.9438,21.8642,21.8642,2749200.0
2014-10-02 10:35:00,24.71,24.75,24.7,24.75,2315600.0,21.8642,21.8996,21.8554,21.8996,2315600.0
2014-10-02 10:40:00,24.74,24.77,24.7,24.7,1644400.0,21.8907,21.9173,21.8554,21.8554,1644400.0
2014-10-02 10:45:00,24.7,24.75,24.68,24.74,2046800.0,21.8554,21.8996,21.8377,21.8907,2046800.0
2014-10-02 10:50:00,24.74,24.75,24.69,24.7,1455600.0,21.8907,21.8996,21.8465,21.8554,1455600.0
2014-10-02 10:55:00,24.7,24.72,24.65,24.66,2497200.0,21.8554,21.8731,21.8111,21.82,2497200.0
2014-10-02 11:00:00,24.66,24.67,24.6,24.64,3916800.0,21.82,21.8288,21.7669,21.8023,3916800.0
2014-10-02 11:05:00,24.64,24.67,24.59,24.61,3358000.0,21.8023,21.8288,21.758,21.7757,3358000.0
2014-10-02 11:10:00,24.61,24.65,24.59,24.64,2158800.0,21.7757,21.8111,21.758,21.8023,2158800.0
2014-10-02 11:15:00,24.64,24.7,24.64,24.66,1848800.0,21.8023,21.8554,21.8023,21.82,1848800.0
2014-10-02 11:20:00,24.66,24.67,24.63,24.66,1417600.0,21.82,21.8288,21.7934,21.82,1417600.0
2014-10-02 11:25:00,24.66,24.68,24.63,24.65,1788400.0,21.82,21.8377,21.7934,21.8111,1788400.0
2014-10-02 11:30:00,24.65,24.67,24.61,24.62,1607600.0,21.8111,21.8288,21.7757,21.7846,1607600.0
2014-10-02 11:35:00,24.62,24.62,24.56,24.58,3950800.0,21.7846,21.7846,21.7315,21.7492,3950800.0
2014-10-02 11:40:00,24.58,24.59,24.51,24.52,4078400.0,21.7492,21.758,21.6872,21.6961,4078400.0
2014-10-02 11:45:00,24.52,24.6,24.52,24.56,2600000.0,21.6961,21.7669,21.6961,21.7315,2600000.0
2014-10-02 11:50:00,24.56,24.64,24.54,24.64,2022400.0,21.7315,21.8023,21.7138,21.8023,2022400.0
2014-10-02 11:55:00,24.64,24.65,24.6,24.63,1919600.0,21.8023,21.8111,21.7669,21.7934,1919600.0
2014-10-02 12:00:00,24.63,24.67,24.62,24.64,1418400.0,21.7934,21.8288,21.7846,21.8023,1418400.0
2014-10-02 12:05:00,24.64,24.71,24.63,24.71,1741600.0,21.8023,21.8642,21.7934,21.8642,1741600.0
2014-10-02 12:10:00,24.71,24.72,24.68,24.7,1488800.0,21.8642,21.8731,21.8377,21.8554,1488800.0
2014-10-02 12:15:00,24.7,24.71,24.68,24.69,853600.0,21.8554,21.8642,21.8377,21.8465,853600.0
2014-10-02 12:20:00,24.69,24.71,24.66,24.71,910000.0,21.8465,21.8642,21.82,21.8642,910000.0
2014-10-02 12:25:00,24.71,24.72,24.68,24.72,757600.0,21.8642,21.8731,21.8377,21.8731,757600.0
2014-10-02 12:30:00,24.72,24.77,24.68,24.71,2470400.0,21.8731,21.9173,21.8377,21.8642,2470400.0
2014-10-02 12:35:00,24.71,24.72,24.7,24.71,957200.0,21.8642,21.8731,21.8554,21.8642,957200.0
2014-10-02 12:40:00,24.71,24.74,24.69,24.74,1384800.0,21.8642,21.8907,21.8465,21.8907,1384800.0
2014-10-02 12:45:00,24.74,24.76,24.72,24.76,1535200.0,21.8907,21.9084,21.8731,21.9084,1535200.0
2014-10-02 12:50:00,24.76,24.82,24.76,24.82,2769600.0,21.9084,21.9615,21.9084,21.9615,2769600.0
2014-10-02 12:55:00,24.82,24.86,24.81,24.85,1942800.0,21.9615,21.9969,21.9527,21.9881,1942800.0
2014-10-02 13:00:00,24.85,24.86,24.82,24.85,2709600.0,21.9881,21.9969,21.9615,21.9881,2709600.0
2014-10-02 13:05:00,24.84,24.84,24.79,24.8,1856400.0,21.9792,21.9792,21.935,21.9438,1856400.0
2014-10-02 13:10:00,24.8,24.84,24.79,24.83,1325200.0,21.9438,21.9792,21.935,21.9704,1325200.0
2014-10-02 13:15:00,24.83,24.86,24.83,24.86,1764000.0,21.9704,21.9969,21.9704,21.9969,1764000.0
2014-10-02 13:20:00,24.86,24.88,24.83,24.86,2298400.0,21.9969,22.0146,21.9704,21.9969,2298400.0
2014-10-02 13:25:00,24.87,24.89,24.85,24.86,1489200.0,22.0058,22.0235,21.9881,21.9969,1489200.0
2014-10-02 13:30:00,24.86,24.9,24.86,24.88,1562800.0,21.9969,22.0323,21.9969,22.0146,1562800.0
2014-10-02 13:35:00,24.88,24.88,24.82,24.85,2067600.0,22.0146,22.0146,21.9615,21.9881,2067600.0
2014-10-02 13:40:00,24.85,24.85,24.82,24.83,977200.0,21.9881,21.9881,21.9615,21.9704,977200.0
2014-10-02 13:45:00,24.83,24.88,24.83,24.85,1315600.0,21.9704,22.0146,21.9704,21.9881,1315600.0
2014-10-02 13:50:00,24.85,24.9,24.85,24.9,1146800.0,21.9881,22.0323,21.9881,22.0323,1146800.0
2014-10-02 13:55:00,24.9,24.91,24.88,24.89,1462800.0,22.0323,22.0412,22.0146,22.0235,1462800.0
2014-10-02 14:00:00,24.89,24.92,24.89,24.91,1553600.0,22.0235,22.05,22.0235,22.0412,1553600.0
2014-10-02 14:05:00,24.91,24.97,24.91,24.94,3042000.0,22.0412,22.0943,22.0412,22.0677,3042000.0
2014-10-02 14:10:00,24.94,24.99,24.93,24.99,3352000.0,22.0677,22.112,22.0589,22.112,3352000.0
2014-10-02 14:15:00,24.99,24.99,24.95,24.96,1376400.0,22.112,22.112,22.0766,22.0854,1376400.0
2014-10-02 14:20:00,24.96,24.96,24.9,24.93,1784000.0,22.0854,22.0854,22.0323,22.0589,1784000.0
2014-10-02 14:25:00,24.93,24.97,24.92,24.96,1271200.0,22.0589,22.0943,22.05,22.0854,1271200.0
2014-10-02 14:30:00,24.96,24.97,24.92,24.95,1116400.0,22.0854,22.0943,22.05,22.0766,1116400.0
2014-10-02 14:35:00,24.95,24.96,24.93,24.96,853200.0,22.0766,22.0854,22.0589,22.0854,853200.0
2014-10-02 14:40:00,24.96,24.99,24.94,24.98,1477600.0,22.0854,22.112,22.0677,22.1031,1477600.0
2014-10-02 14:45:00,24.98,25.0,24.95,24.97,1558000.0,22.1031,22.1208,22.0766,22.0943,1558000.0
2014-10-02 14:50:00,24.97,25.0,24.95,25.0,1644000.0,22.0943,22.1208,22.0766,22.1208,1644000.0
2014-10-02 14:55:00,25.0,25.0,24.97,24.98,1668000.0,22.1208,22.1208,22.0943,22.1031,1668000.0
2014-10-02 15:00:00,24.98,24.99,24.94,24.97,1513200.0,22.1031,22.112,22.0677,22.0943,1513200.0
2014-10-02 15:05:00,24.97,24.99,24.95,24.97,1391200.0,22.0943,22.112,22.0766,22.0943,1391200.0
2014-10-02 15:10:00,24.97,24.98,24.95,24.96,1162800.0,22.0943,22.1031,22.0766,22.0854,1162800.0
2014-10-02 15:15:00,24.96,24.96,24.92,24.93,2269200.0,22.0854,22.0854,22.05,22.0589,2269200.0
2014-10-02 15:20:00,24.93,24.98,24.93,24.98,2412400.0,22.0589,22.1031,22.0589,22.1031,2412400.0
2014-10-02 15:25:00,24.98,24.99,24.96,24.96,1290400.0,22.1031,22.112,22.0854,22.0854,1290400.0
2014-10-02 15:30:00,24.96,25.03,24.95,25.02,5078000.0,22.0854,22.1473,22.0766,22.1385,5078000.0
2014-10-02 15:35:00,25.02,25.05,25.0,25.05,2450400.0,22.1385,22.165,22.1208,22.165,2450400.0
2014-10-02 15:40:00,25.05,25.06,25.0,25.0,2876800.0,22.165,22.1739,22.1208,22.1208,2876800.0
2014-10-02 15:45:00,25.0,25.03,24.97,25.02,2855200.0,22.1208,22.1473,22.0943,22.1385,2855200.0
2014-10-02 15:50:00,25.02,25.04,24.99,25.0,2278000.0,22.1385,22.1562,22.112,22.1208,2278000.0
2014-10-02 15:55:00,25.0,25.03,24.97,24.97,5270800.0,22.1208,22.1473,22.0943,22.0943,5270800.0
2014-10-03 09:30:00,24.85,24.95,24.83,24.85,9045600.0,21.9881,22.0766,21.9704,21.9881,9045600.0
2014-10-03 09:35:00,24.85,24.85,24.76,24.79,5290000.0,21.9881,21.9881,21.9084,21.935,5290000.0
2014-10-03 09:40:00,24.79,24.87,24.78,24.86,4508800.0,21.935,22.0058,21.9261,21.9969,4508800.0
2014-10-03 09:45:00,24.86,24.89,24.83,24.85,3971200.0,21.9969,22.0235,21.9704,21.9881,3971200.0
2014-10-03 09:50:00,24.85,24.9,24.85,24.9,3428800.0,21.9881,22.0323,21.9881,22.0323,3428800.0
2014-10-03 09:55:00,24.9,24.96,24.88,24.92,3890000.0,22.0323,22.0854,22.0146,22.05,3890000.0
2014-10-03 10:00:00,24.92,25.03,24.92,25.02,5070000.0,22.05,22.1473,22.05,22.1385,5070000.0
2014-10-03 10:05:00,25.02,25.05,25.01,25.04,4821600.0,22.1385,22.165,22.1297,22.1562,4821600.0
2014-10-03 10:10:00,25.04,25.05,24.98,24.98,4605600.0,22.1562,22.165,22.1031,22.1031,4605600.0
2014-10-03 10:15:00,24.98,25.0,24.95,24.96,1954000.0,22.1031,22.1208,22.0766,22.0854,1954000.0
2014-10-03 10:20:00,24.95,24.97,24.9,24.93,2635200.0,22.0766,22.0943,22.0323,22.0589,2635200.0
2014-10-03 10:25:00,24.92,24.95,24.92,24.93,1513200.0,22.05,22.0766,22.05,22.0589,1513200.0
2014-10-03 10:30:00,24.93,24.93,24.88,24.91,2376400.0,22.0589,22.0589,22.0146,22.0412,2376400.0
2014-10-03 10:35:00,24.91,24.91,24.87,24.9,2052400.0,22.0412,22.0412,22.0058,22.0323,2052400.0
2014-10-03 10:40:00,24.9,24.9,24.85,24.89,3086000.0,22.0323,22.0323,21.9881,22.0235,3086000.0
2014-10-03 10:45:00,24.89,24.94,24.88,24.92,1665200.0,22.0235,22.0677,22.0146,22.05,1665200.0
2014-10-03 10:50:00,24.92,24.97,24.91,24.95,1743600.0,22.05,22.0943,22.0412,22.0766,1743600.0
2014-10-03 10:55:00,24.95,24.96,24.92,24.96,1397600.0,22.0766,22.0854,22.05,22.0854,1397600.0
2014-10-03 11:00:00,24.95,24.97,24.93,24.95,1490000.0,22.0766,22.0943,22.0589,22.0766,1490000.0
2014-10-03 11:05:00,24.95,24.96,24.92,24.92,997200.0,22.0766,22.0854,22.05,22.05,997200.0
2014-10-03 11:10:00,24.92,24.95,24.89,24.89,1266400.0,22.05,22.0766,22.0235,22.0235,1266400.0
2014-10-03 11:15:00,24.89,24.91,24.88,24.89,941600.0,22.0235,22.0412,22.0146,22.0235,941600.0
2014-10-03 11:20:00,24.89,24.89,24.86,24.86,1653600.0,22.0235,22.0235,21.9969,21.9969,1653600.0
2014-10-03 11:25:00,24.86,24.93,24.86,24.93,1299600.0,21.9969,22.0589,21.9969,22.0589,1299600.0
2014-10-03 11:30:00,24.93,24.94,24.9,24.92,866400.0,22.0589,22.0677,22.0323,22.05,866400.0
2014-10-03 11:35:00,24.92,24.95,24.92,24.93,1181600.0,22.05,22.0766,22.05,22.0589,1181600.0
2014-10-03 11:40:00,24.93,24.93,24.88,24.88,878400.0,22.0589,22.0589,22.0146,22.0146,878400.0
2014-10-03 11:45:00,24.88,24.88,24.86,24.87,1442400.0,22.0146,22.0146,21.9969,22.0058,1442400.0
2014-10-03 11:50:00,24.87,24.87,24.85,24.87,1027200.0,22.0058,22.0058,21.9881,22.0058,1027200.0
2014-10-03 11:55:00,24.87,24.9,24.87,24.89,961600.0,22.0058,22.0323,22.0058,22.0235,961600.0
2014-10-03 12:00:00,24.89,24.93,24.88,24.93,1424400.0,22.0235,22.0589,22.0146,22.0589,1424400.0
2014-10-03 12:05:00,24.93,24.93,24.9,24.9,969600.0,22.0589,22.0589,22.0323,22.0323,969600.0
2014-10-03 12:10:00,24.91,24.94,24.91,24.92,1142000.0,22.0412,22.0677,22.0412,22.05,1142000.0
2014-10-03 12:15:00,24.92,24.93,24.92,24.93,908000.0,22.05,22.0589,22.05,22.0589,908000.0
2014-10-03 12:20:00,24.93,24.95,24.93,24.95,1247200.0,22.0589,22.0766,22.0589,22.0766,1247200.0
2014-10-03 12:25:00,24.95,24.96,24.93,24.96,761200.0,22.0766,22.0854,22.0589,22.0854,761200.0
2014-10-03 12:30:00,24.96,24.97,24.94,24.95,1239600.0,22.0854,22.0943,22.0677,22.0766,1239600.0
2014-10-03 12:35:00,24.95,24.95,24.92,24.93,1101600.0,22.0766,22.0766,22.05,22.0589,1101600.0
2014-10-03 12:40:00,24.93,24.99,24.93,24.99,2448800.0,22.0589,22.112,22.0589,22.112,2448800.0
2014-10-03 12:45:00,24.98,24.99,24.93,24.95,1752400.0,22.1031,22.112,22.0589,22.0766,1752400.0
2014-10-03 12:50:00,24.95,24.96,24.93,24.96,1039600.0,22.0766,22.0854,22.0589,22.0854,1039600.0
2014-10-03 12:55:00,24.96,24.99,24.96,24.97,1724800.0,22.0854,22.112,22.0854,22.0943,1724800.0
2014-10-03 13:00:00,24.97,24.99,24.96,24.98,2077600.0,22.0943,22.112,22.0854,22.1031,2077600.0
2014-10-03 13:05:00,24.98,24.99,24.97,24.98,1346400.0,22.1031,22.112,22.0943,22.1031,1346400.0
2014-10-03 13:10:00,24.98,24.99,24.98,24.99,916800.0,22.1031,22.112,22.1031,22.112,916800.0
2014-10-03 13:15:00,24.98,24.98,24.95,24.96,1072800.0,22.1031,22.1031,22.0766,22.0854,1072800.0
2014-10-03 13:20:00,24.96,24.97,24.96,24.96,1184400.0,22.0854,22.0943,22.0854,22.0854,1184400.0
2014-10-03 13:25:00,24.96,24.98,24.96,24.98,1137200.0,22.0854,22.1031,22.0854,22.1031,1137200.0
2014-10-03 13:30:00,24.98,24.99,24.95,24.96,1210800.0,22.1031,22.112,22.0766,22.0854,1210800.0
2014-10-03 13:35:00,24.96,24.97,24.95,24.96,971200.0,22.0854,22.0943,22.0766,22.0854,971200.0
2014-10-03 13:40:00,24.96,24.98,24.95,24.98,914400.0,22.0854,22.1031,22.0766,22.1031,914400.0
2014-10-03 13:45:00,24.98,24.99,24.96,24.97,1571200.0,22.1031,22.112,22.0854,22.0943,1571200.0
2014-10-03 13:50:00,24.97,25.0,24.97,24.99,1428000.0,22.0943,22.1208,22.0943,22.112,1428000.0
2014-10-03 13:55:00,24.99,24.99,24.96,24.96,1164800.0,22.112,22.112,22.0854,22.0854,1164800.0
2014-10-03 14:00:00,24.96,24.99,24.96,24.99,1138800.0,22.0854,22.112,22.0854,22.112,1138800.0
2014-10-03 14:05:00,24.99,24.99,24.97,24.98,911200.0,22.112,22.112,22.0943,22.1031,911200.0
2014-10-03 14:10:00,24.98,24.98,24.96,24.97,918000.0,22.1031,22.1031,22.0854,22.0943,918000.0
2014-10-03 14:15:00,24.97,24.97,24.95,24.97,940000.0,22.0943,22.0943,22.0766,22.0943,940000.0
2014-10-03 14:20:00,24.97,24.99,24.96,24.98,1236000.0,22.0943,22.112,22.0854,22.1031,1236000.0
2014-10-03 14:25:00,24.98,24.99,24.97,24.97,1318800.0,22.1031,22.112,22.0943,22.0943,1318800.0
2014-10-03 14:30:00,24.97,24.97,24.95,24.97,1197200.0,22.0943,22.0943,22.0766,22.0943,1197200.0
2014-10-03 14:35:00,24.96,24.98,24.96,24.98,895200.0,22.0854,22.1031,22.0854,22.1031,895200.0
2014-10-03 14:40:00,24.98,24.99,24.96,24.97,950800.0,22.1031,22.112,22.0854,22.0943,950800.0
2014-10-03 14:45:00,24.97,24.97,24.96,24.96,1249200.0,22.0943,22.0943,22.0854,22.0854,1249200.0
2014-10-03 14:50:00,24.96,24.97,24.96,24.97,1180000.0,22.0854,22.0943,22.0854,22.0943,1180000.0
2014-10-03 14:55:00,24.97,24.98,24.97,24.97,968000.0,22.0943,22.1031,22.0943,22.0943,968000.0
2014-10-03 15:00:00,24.97,25.0,24.96,25.0,2052000.0,22.0943,22.1208,22.0854,22.1208,2052000.0
2014-10-03 15:05:00,25.0,25.0,24.97,24.97,1194000.0,22.1208,22.1208,22.0943,22.0943,1194000.0
2014-10-03 15:10:00,24.97,24.99,24.96,24.98,1328400.0,22.0943,22.112,22.0854,22.1031,1328400.0
2014-10-03 15:15:00,24.97,24.98,24.97,24.97,800000.0,22.0943,22.1031,22.0943,22.0943,800000.0
2014-10-03 15:20:00,24.98,24.98,24.96,24.97,1384800.0,22.1031,22.1031,22.0854,22.0943,1384800.0
2014-10-03 15:25:00,24.97,24.99,24.97,24.97,1496000.0,22.0943,22.112,22.0943,22.0943,1496000.0
2014-10-03 15:30:00,24.97,24.98,24.97,24.97,1133600.0,22.0943,22.1031,22.0943,22.0943,1133600.0
2014-10-03 15:35:00,24.97,24.97,24.94,24.95,2079200.0,22.0943,22.0943,22.0677,22.0766,2079200.0
2014-10-03 15:40:00,24.95,24.96,24.92,24.93,1946000.0,22.0766,22.0854,22.05,22.0589,1946000.0
2014-10-03 15:45:00,24.93,24.97,24.93,24.97,2680400.0,22.0589,22.0943,22.0589,22.0943,2680400.0
2014-10-03 15:50:00,24.97,24.99,24.94,24.94,3802000.0,22.0943,22.112,22.0677,22.0677,3802000.0
2014-10-03 15:55:00,24.94,24.95,24.89,24.9,7267600.0,22.0677,22.0766,22.0235,22.0323,7267600.0
2014-10-06 09:30:00,24.99,25.06,24.96,25.03,5760000.0,22.112,22.1739,22.0854,22.1473,5760000.0
2014-10-06 09:35:00,25.03,25.06,25.02,25.05,3121200.0,22.1473,22.1739,22.1385,22.165,3121200.0
2014-10-06 09:40:00,25.04,25.08,25.03,25.06,3304000.0,22.1562,22.1916,22.1473,22.1739,3304000.0
2014-10-06 09:45:00,25.06,25.08,25.04,25.05,3503200.0,22.1739,22.1916,22.1562,22.165,3503200.0
2014-10-06 09:50:00,25.06,25.09,25.05,25.08,2815600.0,22.1739,22.2004,22.165,22.1916,2815600.0
2014-10-06 09:55:00,25.08,25.16,25.08,25.13,5238800.0,22.1916,22.2624,22.1916,22.2358,5238800.0
2014-10-06 10:00:00,25.13,25.16,25.11,25.11,2986800.0,22.2358,22.2624,22.2181,22.2181,2986800.0
2014-10-06 10:05:00,25.11,25.15,25.1,25.11,2253200.0,22.2181,22.2535,22.2093,22.2181,2253200.0
2014-10-06 10:10:00,25.11,25.15,25.09,25.1,2582400.0,22.2181,22.2535,22.2004,22.2093,2582400.0
2014-10-06 10:15:00,25.11,25.13,25.09,25.1,2566400.0,22.2181,22.2358,22.2004,22.2093,2566400.0
2014-10-06 10:20:00,25.1,25.1,25.02,25.05,3630400.0,22.2093,22.2093,22.1385,22.165,3630400.0
2014-10-06 10:25:00,25.05,25.08,25.03,25.07,2048400.0,22.165,22.1916,22.1473,22.1827,2048400.0
2014-10-06 10:30:00,25.08,25.13,25.07,25.13,2249200.0,22.1916,22.2358,22.1827,22.2358,2249200.0
2014-10-06 10:35:00,25.13,25.13,25.09,25.1,1651600.0,22.2358,22.2358,22.2004,22.2093,1651600.0
2014-10-06 10:40:00,25.1,25.12,25.08,25.08,1177200.0,22.2093,22.227,22.1916,22.1916,1177200.0
2014-10-06 10:45:00,25.08,25.09,25.04,25.04,1544400.0,22.1916,22.2004,22.1562,22.1562,1544400.0
2014-10-06 10:50:00,25.04,25.05,24.99,25.01,2945200.0,22.1562,22.165,22.112,22.1297,2945200.0
2014-10-06 10:55:00,25.01,25.05,24.99,25.04,2162400.0,22.1297,22.165,22.112,22.1562,2162400.0
2014-10-06 11:00:00,25.04,25.05,25.02,25.04,1046800.0,22.1562,22.165,22.1385,22.1562,1046800.0
2014-10-06 11:05:00,25.04,25.05,25.02,25.04,979600.0,22.1562,22.165,22.1385,22.1562,979600.0
2014-10-06 11:10:00,25.04,25.06,25.03,25.04,1169200.0,22.1562,22.1739,22.1473,22.1562,1169200.0
2014-10-06 11:15:00,25.04,25.05,25.01,25.04,1012000.0,22.1562,22.165,22.1297,22.1562,1012000.0
2014-10-06 11:20:00,25.03,25.04,25.0,25.01,1242000.0,22.1473,22.1562,22.1208,22.1297,1242000.0
2014-10-06 11:25:00,25.01,25.04,24.99,25.01,1484000.0,22.1297,22.1562,22.112,22.1297,1484000.0
2014-10-06 11:30:00,25.01,25.04,25.01,25.03,1595200.0,22.1297,22.1562,22.1297,22.1473,1595200.0
2014-10-06 11:35:00,25.03,25.05,25.02,25.02,1350400.0,22.1473,22.165,22.1385,22.1385,1350400.0
2014-10-06 11:40:00,25.02,25.03,24.95,24.96,2038800.0,22.1385,22.1473,22.0766,22.0854,2038800.0
2014-10-06 11:45:00,24.96,24.96,24.89,24.91,3171600.0,22.0854,22.0854,22.0235,22.0412,3171600.0
2014-10-06 11:50:00,24.91,24.94,24.91,24.92,1419200.0,22.0412,22.0677,22.0412,22.05,1419200.0
2014-10-06 11:55:00,24.91,24.96,24.91,24.95,1702000.0,22.0412,22.0854,22.0412,22.0766,1702000.0
2014-10-06 12:00:00,24.95,24.98,24.94,24.97,1232400.0,22.0766,22.1031,22.0677,22.0943,1232400.0
2014-10-06 12:05:00,24.97,25.0,24.97,24.97,1134000.0,22.0943,22.1208,22.0943,22.0943,1134000.0
2014-10-06 12:10:00,24.97,24.99,24.95,24.97,704000.0,22.0943,22.112,22.0766,22.0943,704000.0
2014-10-06 12:15:00,24.97,24.98,24.94,24.98,850800.0,22.0943,22.1031,22.0677,22.1031,850800.0
2014-10-06 12:20:00,24.98,24.99,24.92,24.95,1129200.0,22.1031,22.112,22.05,22.0766,1129200.0
2014-10-06 12:25:00,24.95,24.97,24.93,24.94,1086400.0,22.0766,22.0943,22.0589,22.0677,1086400.0
2014-10-06 12:30:00,24.94,24.95,24.91,24.94,1198000.0,22.0677,22.0766,22.0412,22.0677,1198000.0
2014-10-06 12:35:00,24.94,24.94,24.91,24.92,968400.0,22.0677,22.0677,22.0412,22.05,968400.0
2014-10-06 12:40:00,24.92,24.95,24.9,24.91,1424400.0,22.05,22.0766,22.0323,22.0412,1424400.0
2014-10-06 12:45:00,24.91,24.92,24.88,24.91,1265200.0,22.0412,22.05,22.0146,22.0412,1265200.0
2014-10-06 12:50:00,24.91,24.94,24.9,24.92,958000.0,22.0412,22.0677,22.0323,22.05,958000.0
2014-10-06 12:55:00,24.92,24.93,24.89,24.92,881200.0,22.05,22.0589,22.0235,22.05,881200.0
2014-10-06 13:00:00,24.92,24.97,24.9,24.96,1052000.0,22.05,22.0943,22.0323,22.0854,1052000.0
2014-10-06 13:05:00,24.96,24.97,24.96,24.96,600000.0,22.0854,22.0943,22.0854,22.0854,600000.0
2014-10-06 13:10:00,24.97,24.97,24.95,24.97,670000.0,22.0943,22.0943,22.0766,22.0943,670000.0
2014-10-06 13:15:00,24.97,25.0,24.96,24.96,1466800.0,22.0943,22.1208,22.0854,22.0854,1466800.0
2014-10-06 13:20:00,24.96,25.0,24.96,24.99,982400.0,22.0854,22.1208,22.0854,22.112,982400.0
2014-10-06 13:25:00,24.99,25.0,24.98,25.0,741200.0,22.112,22.1208,22.1031,22.1208,741200.0
2014-10-06 13:30:00,24.99,25.0,24.96,24.99,916400.0,22.112,22.1208,22.0854,22.112,916400.0
2014-10-06 13:35:00,25.0,25.02,24.97,25.02,1339600.0,22.1208,22.1385,22.0943,22.1385,1339600.0
2014-10-06 13:40:00,25.02,25.02,24.99,25.0,1004800.0,22.1385,22.1385,22.112,22.1208,1004800.0
2014-10-06 13:45:00,25.01,25.01,24.91,24.92,1753600.0,22.1297,22.1297,22.0412,22.05,1753600.0
2014-10-06 13:50:00,24.92,24.96,24.91,24.96,1428400.0,22.05,22.0854,22.0412,22.0854,1428400.0
2014-10-06 13:55:00,24.96,24.99,24.95,24.97,1156000.0,22.0854,22.112,22.0766,22.0943,1156000.0
2014-10-06 14:00:00,24.97,24.98,24.95,24.95,1017200.0,22.0943,22.1031,22.0766,22.0766,1017200.0
2014-10-06 14:05:00,24.95,24.96,24.91,24.94,1083600.0,22.0766,22.0854,22.0412,22.0677,1083600.0
2014-10-06 14:10:00,24.93,24.96,24.92,24.95,1173200.0,22.0589,22.0854,22.05,22.0766,1173200.0
2014-10-06 14:15:00,24.95,24.98,24.92,24.98,1241200.0,22.0766,22.1031,22.05,22.1031,1241200.0
2014-10-06 14:20:00,24.98,25.0,24.96,24.98,1962400.0,22.1031,22.1208,22.0854,22.1031,1962400.0
2014-10-06 14:25:00,24.98,25.0,24.97,24.99,1496400.0,22.1031,22.1208,22.0943,22.112,1496400.0
2014-10-06 14:30:00,24.98,24.99,24.96,24.97,1004000.0,22.1031,22.112,22.0854,22.0943,1004000.0
2014-10-06 14:35:00,24.97,24.99,24.96,24.98,812000.0,22.0943,22.112,22.0854,22.1031,812000.0
2014-10-06 14:40:00,24.98,24.99,24.95,24.99,1136400.0,22.1031,22.112,22.0766,22.112,1136400.0
2014-10-06 14:45:00,24.99,25.0,24.97,24.98,757200.0,22.112,22.1208,22.0943,22.1031,757200.0
2014-10-06 14:50:00,24.98,24.99,24.95,24.96,829200.0,22.1031,22.112,22.0766,22.0854,829200.0
2014-10-06 14:55:00,24.96,24.97,24.94,24.94,871200.0,22.0854,22.0943,22.0677,22.0677,871200.0
2014-10-06 15:00:00,24.94,24.96,24.93,24.94,1123200.0,22.0677,22.0854,22.0589,22.0677,1123200.0
2014-10-06 15:05:00,24.93,24.95,24.91,24.91,1788000.0,22.0589,22.0766,22.0412,22.0412,1788000.0
2014-10-06 15:10:00,24.91,24.93,24.9,24.91,1477600.0,22.0412,22.0589,22.0323,22.0412,1477600.0
2014-10-06 15:15:00,24.91,24.93,24.9,24.93,1660000.0,22.0412,22.0589,22.0323,22.0589,1660000.0
2014-10-06 15:20:00,24.93,24.95,24.91,24.95,1883200.0,22.0589,22.0766,22.0412,22.0766,1883200.0
2014-10-06 15:25:00,24.95,24.95,24.91,24.93,1226800.0,22.0766,22.0766,22.0412,22.0589,1226800.0
2014-10-06 15:30:00,24.93,24.93,24.9,24.92,1401600.0,22.0589,22.0589,22.0323,22.05,1401600.0
2014-10-06 15:35:00,24.92,24.93,24.91,24.92,1342400.0,22.05,22.0589,22.0412,22.05,1342400.0
2014-10-06 15:40:00,24.92,24.92,24.89,24.9,1548800.0,22.05,22.05,22.0235,22.0323,1548800.0
2014-10-06 15:45:00,24.9,24.91,24.9,24.9,1086800.0,22.0323,22.0412,22.0323,22.0323,1086800.0
2014-10-06 15:50:00,24.9,24.9,24.86,24.89,4222800.0,22.0323,22.0323,21.9969,22.0235,4222800.0
2014-10-06 15:55:00,24.9,24.91,24.88,24.91,4032400.0,22.0323,22.0412,22.0146,22.0412,4032400.0
2014-10-07 09:30:00,24.86,24.97,24.85,24.96,7082000.0,21.9969,22.0943,21.9881,22.0854,7082000.0
2014-10-07 09:35:00,24.95,25.02,24.93,24.99,4567600.0,22.0766,22.1385,22.0589,22.112,4567600.0
2014-10-07 09:40:00,25.0,25.01,24.96,24.99,3760400.0,22.1208,22.1297,22.0854,22.112,3760400.0
2014-10-07 09:45:00,24.99,24.99,24.88,24.96,3632000.0,22.112,22.112,22.0146,22.0854,3632000.0
2014-10-07 09:50:00,24.96,24.99,24.89,24.97,2907200.0,22.0854,22.112,22.0235,22.0943,2907200.0
2014-10-07 09:55:00,24.97,25.0,24.93,24.99,2789200.0,22.0943,22.1208,22.0589,22.112,2789200.0
2014-10-07 10:00:00,24.99,25.03,24.97,24.98,4208400.0,22.112,22.1473,22.0943,22.1031,4208400.0
2014-10-07 10:05:00,24.98,24.99,24.92,24.95,2912800.0,22.1031,22.112,22.05,22.0766,2912800.0
2014-10-07 10:10:00,24.95,24.99,24.94,24.96,2404400.0,22.0766,22.112,22.0677,22.0854,2404400.0
2014-10-07 10:15:00,24.96,24.99,24.94,24.95,2510800.0,22.0854,22.112,22.0677,22.0766,2510800.0
2014-10-07 10:20:00,24.95,24.97,24.93,24.95,3424800.0,22.0766,22.0943,22.0589,22.0766,3424800.0
2014-10-07 10:25:00,24.96,24.97,24.93,24.97,2440400.0,22.0854,22.0943,22.0589,22.0943,2440400.0
2014-10-07 10:30:00,24.97,25.01,24.97,24.99,3084800.0,22.0943,22.1297,22.0943,22.112,3084800.0
2014-10-07 10:35:00,24.99,24.99,24.95,24.96,2215600.0,22.112,22.112,22.0766,22.0854,2215600.0
2014-10-07 10:40:00,24.96,24.98,24.95,24.96,1338000.0,22.0854,22.1031,22.0766,22.0854,1338000.0
2014-10-07 10:45:00,24.96,25.0,24.95,24.96,2776000.0,22.0854,22.1208,22.0766,22.0854,2776000.0
2014-10-07 10:50:00,24.96,24.98,24.95,24.96,1180400.0,22.0854,22.1031,22.0766,22.0854,1180400.0
2014-10-07 10:55:00,24.95,24.96,24.92,24.93,1952000.0,22.0766,22.0854,22.05,22.0589,1952000.0
2014-10-07 11:00:00,24.93,24.96,24.88,24.91,2890800.0,22.0589,22.0854,22.0146,22.0412,2890800.0
2014-10-07 11:05:00,24.91,24.94,24.9,24.94,1389600.0,22.0412,22.0677,22.0323,22.0677,1389600.0
2014-10-07 11:10:00,24.94,24.94,24.88,24.89,1417600.0,22.0677,22.0677,22.0146,22.0235,1417600.0
2014-10-07 11:15:00,24.89,24.89,24.83,24.86,2546000.0,22.0235,22.0235,21.9704,21.9969,2546000.0
2014-10-07 11:20:00,24.86,24.89,24.86,24.86,1232800.0,21.9969,22.0235,21.9969,21.9969,1232800.0
2014-10-07 11:25:00,24.86,24.87,24.81,24.82,1850000.0,21.9969,22.0058,21.9527,21.9615,1850000.0
2014-10-07 11:30:00,24.82,24.84,24.79,24.83,2042400.0,21.9615,21.9792,21.935,21.9704,2042400.0
2014-10-07 11:35:00,24.83,24.86,24.8,24.86,1230000.0,21.9704,21.9969,21.9438,21.9969,1230000.0
2014-10-07 11:40:00,24.86,24.91,24.85,24.9,1912800.0,21.9969,22.0412,21.9881,22.0323,1912800.0
2014-10-07 11:45:00,24.9,24.92,24.88,24.92,1074400.0,22.0323,22.05,22.0146,22.05,1074400.0
2014-10-07 11:50:00,24.92,24.93,24.88,24.92,1186400.0,22.05,22.0589,22.0146,22.05,1186400.0
2014-10-07 11:55:00,24.92,24.93,24.89,24.91,1064000.0,22.05,22.0589,22.0235,22.0412,1064000.0
2014-10-07 12:00:00,24.91,24.94,24.91,24.92,1072800.0,22.0412,22.0677,22.0412,22.05,1072800.0
2014-10-07 12:05:00,24.92,24.97,24.92,24.96,1406000.0,22.05,22.0943,22.05,22.0854,1406000.0
2014-10-07 12:10:00,24.96,24.97,24.94,24.96,1066400.0,22.0854,22.0943,22.0677,22.0854,1066400.0
2014-10-07 12:15:00,24.96,24.97,24.95,24.96,677200.0,22.0854,22.0943,22.0766,22.0854,677200.0
2014-10-07 12:20:00,24.96,24.97,24.92,24.92,1094000.0,22.0854,22.0943,22.05,22.05,1094000.0
2014-10-07 12:25:00,24.93,24.93,24.91,24.93,799200.0,22.0589,22.0589,22.0412,22.0589,799200.0
2014-10-07 12:30:00,24.93,24.94,24.89,24.9,975600.0,22.0589,22.0677,22.0235,22.0323,975600.0
2014-10-07 12:35:00,24.9,24.9,24.88,24.89,806400.0,22.0323,22.0323,22.0146,22.0235,806400.0
2014-10-07 12:40:00,24.89,24.89,24.87,24.88,992400.0,22.0235,22.0235,22.0058,22.0146,992400.0
2014-10-07 12:45:00,24.88,24.89,24.84,24.85,1346800.0,22.0146,22.0235,21.9792,21.9881,1346800.0
2014-10-07 12:50:00,24.85,24.88,24.85,24.86,1084800.0,21.9881,22.0146,21.9881,21.9969,1084800.0
2014-10-07 12:55:00,24.86,24.89,24.85,24.87,914800.0,21.9969,22.0235,21.9881,22.0058,914800.0
2014-10-07 13:00:00,24.87,24.88,24.83,24.85,1388000.0,22.0058,22.0146,21.9704,21.9881,1388000.0
2014-10-07 13:05:00,24.86,24.86,24.82,24.84,1375200.0,21.9969,21.9969,21.9615,21.9792,1375200.0
2014-10-07 13:10:00,24.84,24.89,24.84,24.89,999600.0,21.9792,22.0235,21.9792,22.0235,999600.0
2014-10-07 13:15:00,24.89,24.91,24.86,24.87,1000800.0,22.0235,22.0412,21.9969,22.0058,1000800.0
2014-10-07 13:20:00,24.87,24.9,24.86,24.88,680000.0,22.0058,22.0323,21.9969,22.0146,680000.0
2014-10-07 13:25:00,24.88,24.91,24.88,24.9,702800.0,22.0146,22.0412,22.0146,22.0323,702800.0
2014-10-07 13:30:00,24.9,24.9,24.86,24.87,834400.0,22.0323,22.0323,21.9969,22.0058,834400.0
2014-10-07 13:35:00,24.88,24.9,24.84,24.84,1101200.0,22.0146,22.0323,21.9792,21.9792,1101200.0
2014-10-07 13:40:00,24.85,24.89,24.85,24.85,863600.0,21.9881,22.0235,21.9881,21.9881,863600.0
2014-10-07 13:45:00,24.85,24.88,24.84,24.88,1114400.0,21.9881,22.0146,21.9792,22.0146,1114400.0
2014-10-07 13:50:00,24.88,24.9,24.87,24.89,695600.0,22.0146,22.0323,22.0058,22.0235,695600.0
2014-10-07 13:55:00,24.89,24.9,24.87,24.89,784000.0,22.0235,22.0323,22.0058,22.0235,784000.0
2014-10-07 14:00:00,24.89,24.89,24.85,24.86,1154000.0,22.0235,22.0235,21.9881,21.9969,1154000.0
2014-10-07 14:05:00,24.86,24.87,24.85,24.85,666000.0,21.9969,22.0058,21.9881,21.9881,666000.0
2014-10-07 14:10:00,24.85,24.88,24.84,24.87,1189200.0,21.9881,22.0146,21.9792,22.0058,1189200.0
2014-10-07 14:15:00,24.87,24.88,24.84,24.86,970800.0,22.0058,22.0146,21.9792,21.9969,970800.0
2014-10-07 14:20:00,24.86,24.87,24.82,24.84,1369200.0,21.9969,22.0058,21.9615,21.9792,1369200.0
2014-10-07 14:25:00,24.84,24.85,24.8,24.8,2660000.0,21.9792,21.9881,21.9438,21.9438,2660000.0
2014-10-07 14:30:00,24.8,24.81,24.78,24.81,2660000.0,21.9438,21.9527,21.9261,21.9527,2660000.0
2014-10-07 14:35:00,24.81,24.81,24.77,24.78,1884800.0,21.9527,21.9527,21.9173,21.9261,1884800.0
2014-10-07 14:40:00,24.78,24.81,24.77,24.8,1362000.0,21.9261,21.9527,21.9173,21.9438,1362000.0
2014-10-07 14:45:00,24.79,24.81,24.78,24.79,883200.0,21.935,21.9527,21.9261,21.935,883200.0
2014-10-07 14:50:00,24.79,24.81,24.78,24.79,875200.0,21.935,21.9527,21.9261,21.935,875200.0
2014-10-07 14:55:00,24.8,24.8,24.78,24.78,898800.0,21.9438,21.9438,21.9261,21.9261,898800.0
2014-10-07 15:00:00,24.78,24.81,24.77,24.79,1865200.0,21.9261,21.9527,21.9173,21.935,1865200.0
2014-10-07 15:05:00,24.78,24.8,24.75,24.75,2232000.0,21.9261,21.9438,21.8996,21.8996,2232000.0
2014-10-07 15:10:00,24.75,24.76,24.73,24.75,3234800.0,21.8996,21.9084,21.8819,21.8996,3234800.0
2014-10-07 15:15:00,24.75,24.76,24.7,24.7,2056000.0,21.8996,21.9084,21.8554,21.8554,2056000.0
2014-10-07 15:20:00,24.71,24.73,24.69,24.73,2380000.0,21.8642,21.8819,21.8465,21.8819,2380000.0
2014-10-07 15:25:00,24.73,24.77,24.72,24.77,2030800.0,21.8819,21.9173,21.8731,21.9173,2030800.0
2014-10-07 15:30:00,24.77,24.79,24.76,24.79,2087600.0,21.9173,21.935,21.9084,21.935,2087600.0
2014-10-07 15:35:00,24.79,24.8,24.74,24.74,1744000.0,21.935,21.9438,21.8907,21.8907,1744000.0
2014-10-07 15:40:00,24.74,24.77,24.71,24.72,2258000.0,21.8907,21.9173,21.8642,21.8731,2258000.0
2014-10-07 15:45:00,24.72,24.78,24.72,24.75,2106800.0,21.8731,21.9261,21.8731,21.8996,2106800.0
2014-10-07 15:50:00,24.75,24.75,24.71,24.71,2953200.0,21.8996,21.8996,21.8642,21.8642,2953200.0
2014-10-07 15:55:00,24.71,24.72,24.68,24.69,7140000.0,21.8642,21.8731,21.8377,21.8465,7140000.0
2014-10-08 09:30:00,24.69,24.78,24.68,24.75,4991600.0,21.8465,21.9261,21.8377,21.8996,4991600.0
2014-10-08 09:35:00,24.75,24.84,24.73,24.78,3702000.0,21.8996,21.9792,21.8819,21.9261,3702000.0
2014-10-08 09:40:00,24.78,24.83,24.77,24.8,2727600.0,21.9261,21.9704,21.9173,21.9438,2727600.0
2014-10-08 09:45:00,24.79,24.84,24.79,24.83,2480800.0,21.935,21.9792,21.935,21.9704,2480800.0
2014-10-08 09:50:00,24.83,24.83,24.73,24.73,3340000.0,21.9704,21.9704,21.8819,21.8819,3340000.0
2014-10-08 09:55:00,24.73,24.76,24.64,24.64,4503600.0,21.8819,21.9084,21.8023,21.8023,4503600.0
2014-10-08 10:00:00,24.64,24.7,24.6,24.63,4256800.0,21.8023,21.8554,21.7669,21.7934,4256800.0
2014-10-08 10:05:00,24.63,24.67,24.61,24.65,2333600.0,21.7934,21.8288,21.7757,21.8111,2333600.0
2014-10-08 10:10:00,24.65,24.74,24.65,24.71,2667600.0,21.8111,21.8907,21.8111,21.8642,2667600.0
2014-10-08 10:15:00,24.72,24.73,24.7,24.71,1796400.0,21.8731,21.8819,21.8554,21.8642,1796400.0
2014-10-08 10:20:00,24.71,24.71,24.66,24.67,1399200.0,21.8642,21.8642,21.82,21.8288,1399200.0
2014-10-08 10:25:00,24.67,24.78,24.66,24.74,2357600.0,21.8288,21.9261,21.82,21.8907,2357600.0
2014-10-08 10:30:00,24.74,24.76,24.7,24.73,1903200.0,21.8907,21.9084,21.8554,21.8819,1903200.0
2014-10-08 10:35:00,24.73,24.74,24.67,24.71,1868000.0,21.8819,21.8907,21.8288,21.8642,1868000.0
2014-10-08 10:40:00,24.71,24.72,24.62,24.66,2640800.0,21.8642,21.8731,21.7846,21.82,2640800.0
2014-10-08 10:45:00,24.66,24.68,24.61,24.67,1752000.0,21.82,21.8377,21.7757,21.8288,1752000.0
2014-10-08 10:50:00,24.67,24.68,24.63,24.63,1960000.0,21.8288,21.8377,21.7934,21.7934,1960000.0
2014-10-08 10:55:00,24.63,24.66,24.61,24.63,1551200.0,21.7934,21.82,21.7757,21.7934,1551200.0
2014-10-08 11:00:00,24.63,24.66,24.58,24.58,1844000.0,21.7934,21.82,21.7492,21.7492,1844000.0
2014-10-08 11:05:00,24.58,24.68,24.58,24.67,1792800.0,21.7492,21.8377,21.7492,21.8288,1792800.0
2014-10-08 11:10:00,24.67,24.71,24.67,24.67,1700800.0,21.8288,21.8642,21.8288,21.8288,1700800.0
2014-10-08 11:15:00,24.68,24.68,24.64,24.66,1222000.0,21.8377,21.8377,21.8023,21.82,1222000.0
2014-10-08 11:20:00,24.66,24.77,24.65,24.77,2313600.0,21.82,21.9173,21.8111,21.9173,2313600.0
2014-10-08 11:25:00,24.77,24.8,24.72,24.78,2854400.0,21.9173,21.9438,21.8731,21.9261,2854400.0
2014-10-08 11:30:00,24.78,24.81,24.78,24.78,2320000.0,21.9261,21.9527,21.9261,21.9261,2320000.0
2014-10-08 11:35:00,24.78,24.79,24.75,24.76,1154000.0,21.9261,21.935,21.8996,21.9084,1154000.0
2014-10-08 11:40:00,24.76,24.77,24.74,24.75,1128400.0,21.9084,21.9173,21.8907,21.8996,1128400.0
2014-10-08 11:45:00,24.75,24.76,24.71,24.72,873600.0,21.8996,21.9084,21.8642,21.8731,873600.0
2014-10-08 11:50:00,24.72,24.75,24.71,24.75,1284000.0,21.8731,21.8996,21.8642,21.8996,1284000.0
2014-10-08 11:55:00,24.75,24.79,24.73,24.78,1058400.0,21.8996,21.935,21.8819,21.9261,1058400.0
2014-10-08 12:00:00,24.78,24.81,24.77,24.77,1222000.0,21.9261,21.9527,21.9173,21.9173,1222000.0
2014-10-08 12:05:00,24.78,24.82,24.78,24.78,2000000.0,21.9261,21.9615,21.9261,21.9261,2000000.0
2014-10-08 12:10:00,24.78,24.8,24.76,24.79,2168400.0,21.9261,21.9438,21.9084,21.935,2168400.0
2014-10-08 12:15:00,24.79,24.79,24.77,24.78,1226400.0,21.935,21.935,21.9173,21.9261,1226400.0
2014-10-08 12:20:00,24.78,24.8,24.77,24.78,1125600.0,21.9261,21.9438,21.9173,21.9261,1125600.0
2014-10-08 12:25:00,24.78,24.8,24.75,24.76,1008000.0,21.9261,21.9438,21.8996,21.9084,1008000.0
2014-10-08 12:30:00,24.76,24.77,24.75,24.77,594800.0,21.9084,21.9173,21.8996,21.9173,594800.0
2014-10-08 12:35:00,24.77,24.8,24.76,24.79,1574000.0,21.9173,21.9438,21.9084,21.935,1574000.0
2014-10-08 12:40:00,24.79,24.81,24.76,24.81,1036000.0,21.935,21.9527,21.9084,21.9527,1036000.0
2014-10-08 12:45:00,24.8,24.82,24.79,24.8,1056800.0,21.9438,21.9615,21.935,21.9438,1056800.0
2014-10-08 12:50:00,24.81,24.81,24.77,24.77,889600.0,21.9527,21.9527,21.9173,21.9173,889600.0
2014-10-08 12:55:00,24.77,24.8,24.76,24.8,544000.0,21.9173,21.9438,21.9084,21.9438,544000.0
2014-10-08 13:00:00,24.8,24.85,24.79,24.84,1538400.0,21.9438,21.9881,21.935,21.9792,1538400.0
2014-10-08 13:05:00,24.84,24.84,24.81,24.83,945200.0,21.9792,21.9792,21.9527,21.9704,945200.0
2014-10-08 13:10:00,24.82,24.83,24.81,24.83,737200.0,21.9615,21.9704,21.9527,21.9704,737200.0
2014-10-08 13:15:00,24.83,24.83,24.81,24.81,678800.0,21.9704,21.9704,21.9527,21.9527,678800.0
2014-10-08 13:20:00,24.81,24.82,24.8,24.8,866000.0,21.9527,21.9615,21.9438,21.9438,866000.0
2014-10-08 13:25:00,24.8,24.82,24.8,24.8,522400.0,21.9438,21.9615,21.9438,21.9438,522400.0
2014-10-08 13:30:00,24.81,24.83,24.81,24.82,880000.0,21.9527,21.9704,21.9527,21.9615,880000.0
2014-10-08 13:35:00,24.82,24.86,24.82,24.85,1586800.0,21.9615,21.9969,21.9615,21.9881,1586800.0
2014-10-08 13:40:00,24.85,24.85,24.83,24.85,724400.0,21.9881,21.9881,21.9704,21.9881,724400.0
2014-10-08 13:45:00,24.85,24.89,24.85,24.89,2962000.0,21.9881,22.0235,21.9881,22.0235,2962000.0
2014-10-08 13:50:00,24.88,24.9,24.87,24.89,1224400.0,22.0146,22.0323,22.0058,22.0235,1224400.0
2014-10-08 13:55:00,24.89,24.9,24.88,24.89,976800.0,22.0235,22.0323,22.0146,22.0235,976800.0
2014-10-08 14:00:00,24.89,24.97,24.89,24.95,5175200.0,22.0235,22.0943,22.0235,22.0766,5175200.0
2014-10-08 14:05:00,24.95,24.99,24.94,24.97,2743200.0,22.0766,22.112,22.0677,22.0943,2743200.0
2014-10-08 14:10:00,24.97,25.0,24.95,24.98,3482800.0,22.0943,22.1208,22.0766,22.1031,3482800.0
2014-10-08 14:15:00,24.98,25.01,24.96,25.01,4806800.0,22.1031,22.1297,22.0854,22.1297,4806800.0
2014-10-08 14:20:00,25.01,25.09,25.01,25.06,5377600.0,22.1297,22.2004,22.1297,22.1739,5377600.0
2014-10-08 14:25:00,25.06,25.07,25.03,25.05,2514000.0,22.1739,22.1827,22.1473,22.165,2514000.0
2014-10-08 14:30:00,25.05,25.15,25.05,25.12,8458800.0,22.165,22.2535,22.165,22.227,8458800.0
2014-10-08 14:35:00,25.11,25.13,25.07,25.12,4160000.0,22.2181,22.2358,22.1827,22.227,4160000.0
2014-10-08 14:40:00,25.12,25.13,25.07,25.07,4148400.0,22.227,22.2358,22.1827,22.1827,4148400.0
2014-10-08 14:45:00,25.08,25.13,25.07,25.12,4590400.0,22.1916,22.2358,22.1827,22.227,4590400.0
2014-10-08 14:50:00,25.12,25.16,25.11,25.15,4409600.0,22.227,22.2624,22.2181,22.2535,4409600.0
2014-10-08 14:55:00,25.15,25.17,25.12,25.16,3910800.0,22.2535,22.2712,22.227,22.2624,3910800.0
2014-10-08 15:00:00,25.16,25.22,25.16,25.19,5998800.0,22.2624,22.3155,22.2624,22.2889,5998800.0
2014-10-08 15:05:00,25.2,25.2,25.18,25.19,3083600.0,22.2978,22.2978,22.2801,22.2889,3083600.0
2014-10-08 15:10:00,25.19,25.2,25.15,25.18,3241200.0,22.2889,22.2978,22.2535,22.2801,3241200.0
2014-10-08 15:15:00,25.18,25.23,25.18,25.22,3392800.0,22.2801,22.3243,22.2801,22.3155,3392800.0
2014-10-08 15:20:00,25.22,25.25,25.19,25.25,5543600.0,22.3155,22.342,22.2889,22.342,5543600.0
2014-10-08 15:25:00,25.25,25.28,25.25,25.26,3862800.0,22.342,22.3686,22.342,22.3509,3862800.0
2014-10-08 15:30:00,25.26,25.26,25.22,25.24,3060400.0,22.3509,22.3509,22.3155,22.3332,3060400.0
2014-10-08 15:35:00,25.24,25.27,25.23,25.25,2879600.0,22.3332,22.3597,22.3243,22.342,2879600.0
2014-10-08 15:40:00,25.25,25.28,25.24,25.25,3353200.0,22.342,22.3686,22.3332,22.342,3353200.0
2014-10-08 15:45:00,25.25,25.25,25.24,25.25,3511200.0,22.342,22.342,22.3332,22.342,3511200.0
2014-10-08 15:50:00,25.25,25.27,25.2,25.22,6310000.0,22.342,22.3597,22.2978,22.3155,6310000.0
2014-10-08 15:55:00,25.22,25.25,25.18,25.19,8393600.0,22.3155,22.342,22.2801,22.2889,8393600.0
2014-10-09 09:30:00,25.39,25.47,25.32,25.45,12537200.0,22.4659,22.5367,22.404,22.519,12537200.0
2014-10-09 09:35:00,25.45,25.49,25.42,25.49,8359200.0,22.519,22.5544,22.4924,22.5544,8359200.0
2014-10-09 09:40:00,25.49,25.49,25.43,25.43,5924800.0,22.5544,22.5544,22.5013,22.5013,5924800.0
2014-10-09 09:45:00,25.43,25.47,25.4,25.47,4658800.0,22.5013,22.5367,22.4747,22.5367,4658800.0
2014-10-09 09:50:00,25.47,25.47,25.41,25.45,3816800.0,22.5367,22.5367,22.4836,22.519,3816800.0
2014-10-09 09:55:00,25.45,25.49,25.41,25.44,4704000.0,22.519,22.5544,22.4836,22.5101,4704000.0
2014-10-09 10:00:00,25.44,25.47,25.43,25.46,3893200.0,22.5101,22.5367,22.5013,22.5278,3893200.0
2014-10-09 10:05:00,25.46,25.47,25.34,25.39,5620000.0,22.5278,22.5367,22.4216,22.4659,5620000.0
2014-10-09 10:10:00,25.39,25.41,25.33,25.39,3781200.0,22.4659,22.4836,22.4128,22.4659,3781200.0
2014-10-09 10:15:00,25.39,25.43,25.36,25.41,2974800.0,22.4659,22.5013,22.4393,22.4836,2974800.0
2014-10-09 10:20:00,25.41,25.43,25.39,25.4,2157600.0,22.4836,22.5013,22.4659,22.4747,2157600.0
2014-10-09 10:25:00,25.4,25.43,25.39,25.42,2108800.0,22.4747,22.5013,22.4659,22.4924,2108800.0
2014-10-09 10:30:00,25.42,25.42,25.36,25.39,2697600.0,22.4924,22.4924,22.4393,22.4659,2697600.0
2014-10-09 10:35:00,25.39,25.42,25.38,25.39,3456000.0,22.4659,22.4924,22.457,22.4659,3456000.0
2014-10-09 10:40:00,25.39,25.42,25.36,25.41,2838800.0,22.4659,22.4924,22.4393,22.4836,2838800.0
2014-10-09 10:45:00,25.41,25.43,25.4,25.41,2026000.0,22.4836,22.5013,22.4747,22.4836,2026000.0
2014-10-09 10:50:00,25.41,25.43,25.39,25.41,2650400.0,22.4836,22.5013,22.4659,22.4836,2650400.0
2014-10-09 10:55:00,25.41,25.45,25.41,25.44,3292800.0,22.4836,22.519,22.4836,22.5101,3292800.0
2014-10-09 11:00:00,25.44,25.46,25.42,25.43,2189600.0,22.5101,22.5278,22.4924,22.5013,2189600.0
2014-10-09 11:05:00,25.43,25.5,25.42,25.5,4539200.0,22.5013,22.5632,22.4924,22.5632,4539200.0
2014-10-09 11:10:00,25.5,25.55,25.49,25.54,9769600.0,22.5632,22.6075,22.5544,22.5986,9769600.0
2014-10-09 11:15:00,25.54,25.56,25.53,25.56,3777200.0,22.5986,22.6163,22.5898,22.6163,3777200.0
2014-10-09 11:20:00,25.56,25.6,25.54,25.54,4643600.0,22.6163,22.6517,22.5986,22.5986,4643600.0
2014-10-09 11:25:00,25.54,25.59,25.54,25.57,2852400.0,22.5986,22.6429,22.5986,22.6252,2852400.0
2014-10-09 11:30:00,25.57,25.57,25.54,25.55,2584400.0,22.6252,22.6252,22.5986,22.6075,2584400.0
2014-10-09 11:35:00,25.55,25.58,25.53,25.54,2652000.0,22.6075,22.634,22.5898,22.5986,2652000.0
2014-10-09 11:40:00,25.54,25.54,25.46,25.47,5146000.0,22.5986,22.5986,22.5278,22.5367,5146000.0
2014-10-09 11:45:00,25.47,25.48,25.39,25.42,5572000.0,22.5367,22.5455,22.4659,22.4924,5572000.0
2014-10-09 11:50:00,25.42,25.45,25.38,25.41,4290000.0,22.4924,22.519,22.457,22.4836,4290000.0
2014-10-09 11:55:00,25.42,25.44,25.38,25.43,3820000.0,22.4924,22.5101,22.457,22.5013,3820000.0
2014-10-09 12:00:00,25.42,25.47,25.41,25.44,4276800.0,22.4924,22.5367,22.4836,22.5101,4276800.0
2014-10-09 12:05:00,25.43,25.44,25.4,25.41,2887600.0,22.5013,22.5101,22.4747,22.4836,2887600.0
2014-10-09 12:10:00,25.41,25.45,25.38,25.43,3762400.0,22.4836,22.519,22.457,22.5013,3762400.0
2014-10-09 12:15:00,25.43,25.47,25.34,25.38,5728800.0,22.5013,22.5367,22.4216,22.457,5728800.0
2014-10-09 12:20:00,25.38,25.39,25.34,25.37,3215200.0,22.457,22.4659,22.4216,22.4482,3215200.0
2014-10-09 12:25:00,25.37,25.38,25.28,25.31,4663200.0,22.4482,22.457,22.3686,22.3951,4663200.0
2014-10-09 12:30:00,25.31,25.31,25.24,25.28,4833600.0,22.3951,22.3951,22.3332,22.3686,4833600.0
2014-10-09 12:35:00,25.28,25.35,25.27,25.31,4362400.0,22.3686,22.4305,22.3597,22.3951,4362400.0
2014-10-09 12:40:00,25.31,25.36,25.31,25.36,2388400.0,22.3951,22.4393,22.3951,22.4393,2388400.0
2014-10-09 12:45:00,25.36,25.36,25.3,25.33,2314400.0,22.4393,22.4393,22.3863,22.4128,2314400.0
2014-10-09 12:50:00,25.33,25.35,25.32,25.33,1308800.0,22.4128,22.4305,22.404,22.4128,1308800.0
2014-10-09 12:55:00,25.33,25.37,25.31,25.36,1722800.0,22.4128,22.4482,22.3951,22.4393,1722800.0
2014-10-09 13:00:00,25.36,25.36,25.28,25.28,1817200.0,22.4393,22.4393,22.3686,22.3686,1817200.0
2014-10-09 13:05:00,25.28,25.3,25.21,25.24,3160000.0,22.3686,22.3863,22.3066,22.3332,3160000.0
2014-10-09 13:10:00,25.24,25.27,25.2,25.24,4470400.0,22.3332,22.3597,22.2978,22.3332,4470400.0
2014-10-09 13:15:00,25.24,25.28,25.22,25.25,2374800.0,22.3332,22.3686,22.3155,22.342,2374800.0
2014-10-09 13:20:00,25.25,25.32,25.24,25.27,2694800.0,22.342,22.404,22.3332,22.3597,2694800.0
2014-10-09 13:25:00,25.27,25.28,25.24,25.25,1774800.0,22.3597,22.3686,22.3332,22.342,1774800.0
2014-10-09 13:30:00,25.25,25.29,25.22,25.28,2351600.0,22.342,22.3774,22.3155,22.3686,2351600.0
2014-10-09 13:35:00,25.28,25.35,25.28,25.32,2742800.0,22.3686,22.4305,22.3686,22.404,2742800.0
2014-10-09 13:40:00,25.32,25.33,25.26,25.29,1851600.0,22.404,22.4128,22.3509,22.3774,1851600.0
2014-10-09 13:45:00,25.29,25.32,25.26,25.27,1535200.0,22.3774,22.404,22.3509,22.3597,1535200.0
2014-10-09 13:50:00,25.27,25.29,25.21,25.22,3696400.0,22.3597,22.3774,22.3066,22.3155,3696400.0
2014-10-09 13:55:00,25.22,25.23,25.15,25.2,2715200.0,22.3155,22.3243,22.2535,22.2978,2715200.0
2014-10-09 14:00:00,25.2,25.2,25.17,25.2,1836800.0,22.2978,22.2978,22.2712,22.2978,1836800.0
2014-10-09 14:05:00,25.19,25.23,25.17,25.23,1795600.0,22.2889,22.3243,22.2712,22.3243,1795600.0
2014-10-09 14:10:00,25.23,25.25,25.2,25.24,2500800.0,22.3243,22.342,22.2978,22.3332,2500800.0
2014-10-09 14:15:00,25.24,25.25,25.19,25.21,2268800.0,22.3332,22.342,22.2889,22.3066,2268800.0
2014-10-09 14:20:00,25.21,25.23,25.18,25.2,1485200.0,22.3066,22.3243,22.2801,22.2978,1485200.0
2014-10-09 14:25:00,25.2,25.26,25.2,25.22,2327200.0,22.2978,22.3509,22.2978,22.3155,2327200.0
2014-10-09 14:30:00,25.22,25.25,25.2,25.23,2190000.0,22.3155,22.342,22.2978,22.3243,2190000.0
2014-10-09 14:35:00,25.24,25.32,25.24,25.29,3053200.0,22.3332,22.404,22.3332,22.3774,3053200.0
2014-10-09 14:40:00,25.29,25.33,25.27,25.3,1715600.0,22.3774,22.4128,22.3597,22.3863,1715600.0
2014-10-09 14:45:00,25.3,25.31,25.25,25.27,2027600.0,22.3863,22.3951,22.342,22.3597,2027600.0
2014-10-09 14:50:00,25.26,25.31,25.26,25.29,1366800.0,22.3509,22.3951,22.3509,22.3774,1366800.0
2014-10-09 14:55:00,25.29,25.3,25.25,25.27,2428400.0,22.3774,22.3863,22.342,22.3597,2428400.0
2014-10-09 15:00:00,25.27,25.31,25.25,25.29,1958400.0,22.3597,22.3951,22.342,22.3774,1958400.0
2014-10-09 15:05:00,25.29,25.31,25.26,25.27,2348800.0,22.3774,22.3951,22.3509,22.3597,2348800.0
2014-10-09 15:10:00,25.27,25.31,25.26,25.3,2337200.0,22.3597,22.3951,22.3509,22.3863,2337200.0
2014-10-09 15:15:00,25.3,25.33,25.27,25.32,2330400.0,22.3863,22.4128,22.3597,22.404,2330400.0
2014-10-09 15:20:00,25.32,25.33,25.29,25.3,2418400.0,22.404,22.4128,22.3774,22.3863,2418400.0
2014-10-09 15:25:00,25.3,25.34,25.3,25.33,2168000.0,22.3863,22.4216,22.3863,22.4128,2168000.0
2014-10-09 15:30:00,25.33,25.4,25.33,25.38,3790800.0,22.4128,22.4747,22.4128,22.457,3790800.0
2014-10-09 15:35:00,25.38,25.4,25.33,25.33,2569600.0,22.457,22.4747,22.4128,22.4128,2569600.0
2014-10-09 15:40:00,25.33,25.35,25.27,25.3,3337600.0,22.4128,22.4305,22.3597,22.3863,3337600.0
2014-10-09 15:45:00,25.3,25.31,25.28,25.28,3344800.0,22.3863,22.3951,22.3686,22.3686,3344800.0
2014-10-09 15:50:00,25.28,25.31,25.26,25.29,4748000.0,22.3686,22.3951,22.3509,22.3774,4748000.0
2014-10-09 15:55:00,25.3,25.34,25.25,25.25,7985600.0,22.3863,22.4216,22.342,22.342,7985600.0
2014-10-10 09:30:00,25.19,25.29,25.13,25.29,9096000.0,22.2889,22.3774,22.2358,22.3774,9096000.0
2014-10-10 09:35:00,25.28,25.43,25.24,25.43,6634000.0,22.3686,22.5013,22.3332,22.5013,6634000.0
2014-10-10 09:40:00,25.43,25.47,25.38,25.41,5857200.0,22.5013,22.5367,22.457,22.4836,5857200.0
2014-10-10 09:45:00,25.41,25.43,25.31,25.34,4244800.0,22.4836,22.5013,22.3951,22.4216,4244800.0
2014-10-10 09:50:00,25.33,25.37,25.31,25.37,4254000.0,22.4128,22.4482,22.3951,22.4482,4254000.0
2014-10-10 09:55:00,25.36,25.42,25.34,25.4,5307200.0,22.4393,22.4924,22.4216,22.4747,5307200.0
2014-10-10 10:00:00,25.4,25.43,25.28,25.29,4632400.0,22.4747,22.5013,22.3686,22.3774,4632400.0
2014-10-10 10:05:00,25.29,25.33,25.26,25.26,4585600.0,22.3774,22.4128,22.3509,22.3509,4585600.0
2014-10-10 10:10:00,25.27,25.33,25.24,25.25,4944400.0,22.3597,22.4128,22.3332,22.342,4944400.0
2014-10-10 10:15:00,25.25,25.31,25.24,25.3,3751200.0,22.342,22.3951,22.3332,22.3863,3751200.0
2014-10-10 10:20:00,25.3,25.31,25.18,25.19,3807200.0,22.3863,22.3951,22.2801,22.2889,3807200.0
2014-10-10 10:25:00,25.19,25.23,25.11,25.12,6212000.0,22.2889,22.3243,22.2181,22.227,6212000.0
2014-10-10 10:30:00,25.12,25.14,25.08,25.1,5642000.0,22.227,22.2447,22.1916,22.2093,5642000.0
2014-10-10 10:35:00,25.1,25.22,25.09,25.21,4012000.0,22.2093,22.3155,22.2004,22.3066,4012000.0
2014-10-10 10:40:00,25.21,25.3,25.17,25.29,3133200.0,22.3066,22.3863,22.2712,22.3774,3133200.0
2014-10-10 10:45:00,25.29,25.35,25.27,25.34,4324000.0,22.3774,22.4305,22.3597,22.4216,4324000.0
2014-10-10 10:50:00,25.34,25.39,25.32,25.35,3280800.0,22.4216,22.4659,22.404,22.4305,3280800.0
2014-10-10 10:55:00,25.35,25.37,25.31,25.36,2908000.0,22.4305,22.4482,22.3951,22.4393,2908000.0
2014-10-10 11:00:00,25.36,25.41,25.34,25.4,3070400.0,22.4393,22.4836,22.4216,22.4747,3070400.0
2014-10-10 11:05:00,25.4,25.45,25.38,25.43,4503200.0,22.4747,22.519,22.457,22.5013,4503200.0
2014-10-10 11:10:00,25.43,25.43,25.35,25.38,2615600.0,22.5013,22.5013,22.4305,22.457,2615600.0
2014-10-10 11:15:00,25.38,25.38,25.3,25.34,3099600.0,22.457,22.457,22.3863,22.4216,3099600.0
2014-10-10 11:20:00,25.34,25.38,25.31,25.33,2812000.0,22.4216,22.457,22.3951,22.4128,2812000.0
2014-10-10 11:25:00,25.32,25.36,25.28,25.34,1946400.0,22.404,22.4393,22.3686,22.4216,1946400.0
2014-10-10 11:30:00,25.34,25.36,25.31,25.32,1185600.0,22.4216,22.4393,22.3951,22.404,1185600.0
2014-10-10 11:35:00,25.32,25.39,25.32,25.35,1528000.0,22.404,22.4659,22.404,22.4305,1528000.0
2014-10-10 11:40:00,25.36,25.36,25.3,25.34,1740400.0,22.4393,22.4393,22.3863,22.4216,1740400.0
2014-10-10 11:45:00,25.34,25.39,25.33,25.39,1725200.0,22.4216,22.4659,22.4128,22.4659,1725200.0
2014-10-10 11:50:00,25.39,25.43,25.38,25.42,2240400.0,22.4659,22.5013,22.457,22.4924,2240400.0
2014-10-10 11:55:00,25.41,25.42,25.36,25.36,1778400.0,22.4836,22.4924,22.4393,22.4393,1778400.0
2014-10-10 12:00:00,25.36,25.47,25.36,25.46,3015600.0,22.4393,22.5367,22.4393,22.5278,3015600.0
2014-10-10 12:05:00,25.46,25.47,25.42,25.43,2163200.0,22.5278,22.5367,22.4924,22.5013,2163200.0
2014-10-10 12:10:00,25.43,25.47,25.4,25.45,1958400.0,22.5013,22.5367,22.4747,22.519,1958400.0
2014-10-10 12:15:00,25.45,25.45,25.41,25.42,3093600.0,22.519,22.519,22.4836,22.4924,3093600.0
2014-10-10 12:20:00,25.42,25.43,25.39,25.41,1967600.0,22.4924,22.5013,22.4659,22.4836,1967600.0
2014-10-10 12:25:00,25.41,25.43,25.4,25.42,2154000.0,22.4836,22.5013,22.4747,22.4924,2154000.0
2014-10-10 12:30:00,25.42,25.48,25.42,25.47,3657200.0,22.4924,22.5455,22.4924,22.5367,3657200.0
2014-10-10 12:35:00,25.47,25.48,25.43,25.45,2332800.0,22.5367,22.5455,22.5013,22.519,2332800.0
2014-10-10 12:40:00,25.45,25.46,25.44,25.46,1464000.0,22.519,22.5278,22.5101,22.5278,1464000.0
2014-10-10 12:45:00,25.46,25.47,25.43,25.45,1623600.0,22.5278,22.5367,22.5013,22.519,1623600.0
2014-10-10 12:50:00,25.45,25.46,25.4,25.43,1770400.0,22.519,22.5278,22.4747,22.5013,1770400.0
2014-10-10 12:55:00,25.43,25.44,25.41,25.43,1227600.0,22.5013,22.5101,22.4836,22.5013,1227600.0
2014-10-10 13:00:00,25.43,25.45,25.4,25.42,2058000.0,22.5013,22.519,22.4747,22.4924,2058000.0
2014-10-10 13:05:00,25.42,25.44,25.41,25.44,1412400.0,22.4924,22.5101,22.4836,22.5101,1412400.0
2014-10-10 13:10:00,25.43,25.45,25.42,25.42,1317200.0,22.5013,22.519,22.4924,22.4924,1317200.0
2014-10-10 13:15:00,25.42,25.43,25.36,25.38,2199200.0,22.4924,22.5013,22.4393,22.457,2199200.0
2014-10-10 13:20:00,25.38,25.41,25.37,25.4,1552000.0,22.457,22.4836,22.4482,22.4747,1552000.0
2014-10-10 13:25:00,25.4,25.41,25.37,25.38,1244000.0,22.4747,22.4836,22.4482,22.457,1244000.0
2014-10-10 13:30:00,25.38,25.42,25.37,25.38,1300400.0,22.457,22.4924,22.4482,22.457,1300400.0
2014-10-10 13:35:00,25.38,25.45,25.38,25.45,1648400.0,22.457,22.519,22.457,22.519,1648400.0
2014-10-10 13:40:00,25.45,25.47,25.43,25.46,1687200.0,22.519,22.5367,22.5013,22.5278,1687200.0
2014-10-10 13:45:00,25.46,25.47,25.4,25.42,1469200.0,22.5278,22.5367,22.4747,22.4924,1469200.0
2014-10-10 13:50:00,25.43,25.46,25.41,25.44,994800.0,22.5013,22.5278,22.4836,22.5101,994800.0
2014-10-10 13:55:00,25.44,25.47,25.44,25.46,1463200.0,22.5101,22.5367,22.5101,22.5278,1463200.0
2014-10-10 14:00:00,25.46,25.5,25.46,25.49,2923200.0,22.5278,22.5632,22.5278,22.5544,2923200.0
2014-10-10 14:05:00,25.49,25.51,25.47,25.5,4714400.0,22.5544,22.5721,22.5367,22.5632,4714400.0
2014-10-10 14:10:00,25.5,25.5,25.45,25.47,2206400.0,22.5632,22.5632,22.519,22.5367,2206400.0
2014-10-10 14:15:00,25.48,25.49,25.43,25.43,1615600.0,22.5455,22.5544,22.5013,22.5013,1615600.0
2014-10-10 14:20:00,25.43,25.46,25.43,25.46,1557200.0,22.5013,22.5278,22.5013,22.5278,1557200.0
2014-10-10 14:25:00,25.46,25.47,25.43,25.46,1546000.0,22.5278,22.5367,22.5013,22.5278,1546000.0
2014-10-10 14:30:00,25.46,25.47,25.44,25.45,1452400.0,22.5278,22.5367,22.5101,22.519,1452400.0
2014-10-10 14:35:00,25.45,25.45,25.4,25.42,1937200.0,22.519,22.519,22.4747,22.4924,1937200.0
2014-10-10 14:40:00,25.42,25.45,25.39,25.45,1935200.0,22.4924,22.519,22.4659,22.519,1935200.0
2014-10-10 14:45:00,25.45,25.46,25.41,25.44,1030000.0,22.519,22.5278,22.4836,22.5101,1030000.0
2014-10-10 14:50:00,25.44,25.47,25.42,25.43,1518800.0,22.5101,22.5367,22.4924,22.5013,1518800.0
2014-10-10 14:55:00,25.43,25.46,25.42,25.42,1726000.0,22.5013,22.5278,22.4924,22.4924,1726000.0
2014-10-10 15:00:00,25.43,25.44,25.38,25.39,1670400.0,22.5013,22.5101,22.457,22.4659,1670400.0
2014-10-10 15:05:00,25.39,25.39,25.33,25.35,2566800.0,22.4659,22.4659,22.4128,22.4305,2566800.0
2014-10-10 15:10:00,25.35,25.42,25.35,25.38,2012800.0,22.4305,22.4924,22.4305,22.457,2012800.0
2014-10-10 15:15:00,25.38,25.38,25.33,25.36,2703600.0,22.457,22.457,22.4128,22.4393,2703600.0
2014-10-10 15:20:00,25.37,25.37,25.33,25.34,1780000.0,22.4482,22.4482,22.4128,22.4216,1780000.0
2014-10-10 15:25:00,25.34,25.35,25.29,25.32,3202400.0,22.4216,22.4305,22.3774,22.404,3202400.0
2014-10-10 15:30:00,25.32,25.34,25.28,25.29,2643200.0,22.404,22.4216,22.3686,22.3774,2643200.0
2014-10-10 15:35:00,25.29,25.32,25.28,25.3,3556400.0,22.3774,22.404,22.3686,22.3863,3556400.0
2014-10-10 15:40:00,25.3,25.31,25.26,25.28,3288400.0,22.3863,22.3951,22.3509,22.3686,3288400.0
2014-10-10 15:45:00,25.28,25.3,25.23,25.24,5004000.0,22.3686,22.3863,22.3243,22.3332,5004000.0
2014-10-10 15:50:00,25.24,25.25,25.2,25.2,6536000.0,22.3332,22.342,22.2978,22.2978,6536000.0
2014-10-10 15:55:00,25.2,25.24,25.18,25.18,9854800.0,22.2978,22.3332,22.2801,22.2801,9854800.0
2014-10-13 09:30:00,25.35,25.44,25.25,25.42,7770400.0,22.4305,22.5101,22.342,22.4924,7770400.0
2014-10-13 09:35:00,25.42,25.45,25.35,25.4,4382000.0,22.4924,22.519,22.4305,22.4747,4382000.0
2014-10-13 09:40:00,25.4,25.41,25.31,25.32,4230400.0,22.4747,22.4836,22.3951,22.404,4230400.0
2014-10-13 09:45:00,25.33,25.38,25.31,25.32,2344800.0,22.4128,22.457,22.3951,22.404,2344800.0
2014-10-13 09:50:00,25.32,25.32,25.22,25.29,3920000.0,22.404,22.404,22.3155,22.3774,3920000.0
2014-10-13 09:55:00,25.29,25.32,25.23,25.29,3436000.0,22.3774,22.404,22.3243,22.3774,3436000.0
2014-10-13 10:00:00,25.29,25.34,25.28,25.33,2911200.0,22.3774,22.4216,22.3686,22.4128,2911200.0
2014-10-13 10:05:00,25.33,25.34,25.26,25.27,2104800.0,22.4128,22.4216,22.3509,22.3597,2104800.0
2014-10-13 10:10:00,25.27,25.31,25.26,25.3,1939200.0,22.3597,22.3951,22.3509,22.3863,1939200.0
2014-10-13 10:15:00,25.3,25.3,25.21,25.22,2732000.0,22.3863,22.3863,22.3066,22.3155,2732000.0
2014-10-13 10:20:00,25.22,25.26,25.22,25.23,2475200.0,22.3155,22.3509,22.3155,22.3243,2475200.0
2014-10-13 10:25:00,25.23,25.24,25.13,25.15,4738000.0,22.3243,22.3332,22.2358,22.2535,4738000.0
2014-10-13 10:30:00,25.15,25.17,25.09,25.1,5379600.0,22.2535,22.2712,22.2004,22.2093,5379600.0
2014-10-13 10:35:00,25.1,25.14,25.08,25.12,2506000.0,22.2093,22.2447,22.1916,22.227,2506000.0
2014-10-13 10:40:00,25.12,25.12,24.96,25.0,5312400.0,22.227,22.227,22.0854,22.1208,5312400.0
2014-10-13 10:45:00,25.0,25.11,25.0,25.07,4130400.0,22.1208,22.2181,22.1208,22.1827,4130400.0
2014-10-13 10:50:00,25.06,25.15,25.06,25.14,3213200.0,22.1739,22.2535,22.1739,22.2447,3213200.0
2014-10-13 10:55:00,25.14,25.2,25.13,25.15,3253600.0,22.2447,22.2978,22.2358,22.2535,3253600.0
2014-10-13 11:00:00,25.15,25.21,25.13,25.2,2272400.0,22.2535,22.3066,22.2358,22.2978,2272400.0
2014-10-13 11:05:00,25.2,25.21,25.17,25.18,1725600.0,22.2978,22.3066,22.2712,22.2801,1725600.0
2014-10-13 11:10:00,25.18,25.19,25.15,25.17,1686000.0,22.2801,22.2889,22.2535,22.2712,1686000.0
2014-10-13 11:15:00,25.17,25.2,25.1,25.11,2149200.0,22.2712,22.2978,22.2093,22.2181,2149200.0
2014-10-13 11:20:00,25.11,25.13,25.08,25.12,2241600.0,22.2181,22.2358,22.1916,22.227,2241600.0
2014-10-13 11:25:00,25.13,25.17,25.09,25.11,1936800.0,22.2358,22.2712,22.2004,22.2181,1936800.0
2014-10-13 11:30:00,25.11,25.21,25.11,25.21,1841600.0,22.2181,22.3066,22.2181,22.3066,1841600.0
2014-10-13 11:35:00,25.21,25.24,25.2,25.2,2265200.0,22.3066,22.3332,22.2978,22.2978,2265200.0
2014-10-13 11:40:00,25.21,25.3,25.21,25.29,2568400.0,22.3066,22.3863,22.3066,22.3774,2568400.0
2014-10-13 11:45:00,25.29,25.32,25.28,25.3,2100400.0,22.3774,22.404,22.3686,22.3863,2100400.0
2014-10-13 11:50:00,25.3,25.33,25.26,25.26,2184800.0,22.3863,22.4128,22.3509,22.3509,2184800.0
2014-10-13 11:55:00,25.26,25.28,25.22,25.22,2104000.0,22.3509,22.3686,22.3155,22.3155,2104000.0
2014-10-13 12:00:00,25.22,25.24,25.18,25.22,1839200.0,22.3155,22.3332,22.2801,22.3155,1839200.0
2014-10-13 12:05:00,25.22,25.24,25.18,25.2,1251200.0,22.3155,22.3332,22.2801,22.2978,1251200.0
2014-10-13 12:10:00,25.2,25.24,25.19,25.21,985200.0,22.2978,22.3332,22.2889,22.3066,985200.0
2014-10-13 12:15:00,25.21,25.29,25.19,25.28,1722000.0,22.3066,22.3774,22.2889,22.3686,1722000.0
2014-10-13 12:20:00,25.28,25.33,25.27,25.33,1755200.0,22.3686,22.4128,22.3597,22.4128,1755200.0
2014-10-13 12:25:00,25.33,25.35,25.32,25.34,1796800.0,22.4128,22.4305,22.404,22.4216,1796800.0
2014-10-13 12:30:00,25.34,25.36,25.31,25.33,2025600.0,22.4216,22.4393,22.3951,22.4128,2025600.0
2014-10-13 12:35:00,25.33,25.35,25.3,25.32,1420000.0,22.4128,22.4305,22.3863,22.404,1420000.0
2014-10-13 12:40:00,25.32,25.4,25.32,25.36,2504800.0,22.404,22.4747,22.404,22.4393,2504800.0
2014-10-13 12:45:00,25.36,25.38,25.32,25.33,1544000.0,22.4393,22.457,22.404,22.4128,1544000.0
2014-10-13 12:50:00,25.33,25.37,25.32,25.36,849600.0,22.4128,22.4482,22.404,22.4393,849600.0
2014-10-13 12:55:00,25.36,25.36,25.33,25.34,744400.0,22.4393,22.4393,22.4128,22.4216,744400.0
2014-10-13 13:00:00,25.34,25.36,25.33,25.35,800800.0,22.4216,22.4393,22.4128,22.4305,800800.0
2014-10-13 13:05:00,25.36,25.36,25.32,25.33,908400.0,22.4393,22.4393,22.404,22.4128,908400.0
2014-10-13 13:10:00,25.33,25.34,25.25,25.28,1465600.0,22.4128,22.4216,22.342,22.3686,1465600.0
2014-10-13 13:15:00,25.28,25.29,25.21,25.25,1893200.0,22.3686,22.3774,22.3066,22.342,1893200.0
2014-10-13 13:20:00,25.25,25.27,25.24,25.26,925600.0,22.342,22.3597,22.3332,22.3509,925600.0
2014-10-13 13:25:00,25.26,25.35,25.25,25.34,1279600.0,22.3509,22.4305,22.342,22.4216,1279600.0
2014-10-13 13:30:00,25.34,25.34,25.31,25.33,1038000.0,22.4216,22.4216,22.3951,22.4128,1038000.0
2014-10-13 13:35:00,25.33,25.35,25.32,25.33,1321600.0,22.4128,22.4305,22.404,22.4128,1321600.0
2014-10-13 13:40:00,25.33,25.35,25.32,25.32,1491200.0,22.4128,22.4305,22.404,22.404,1491200.0
2014-10-13 13:45:00,25.33,25.36,25.31,25.31,1142400.0,22.4128,22.4393,22.3951,22.3951,1142400.0
2014-10-13 13:50:00,25.31,25.34,25.3,25.32,1261200.0,22.3951,22.4216,22.3863,22.404,1261200.0
2014-10-13 13:55:00,25.32,25.32,25.26,25.29,1184400.0,22.404,22.404,22.3509,22.3774,1184400.0
2014-10-13 14:00:00,25.29,25.31,25.24,25.28,1108800.0,22.3774,22.3951,22.3332,22.3686,1108800.0
2014-10-13 14:05:00,25.28,25.36,25.27,25.35,2101200.0,22.3686,22.4393,22.3597,22.4305,2101200.0
2014-10-13 14:10:00,25.35,25.36,25.32,25.33,919200.0,22.4305,22.4393,22.404,22.4128,919200.0
2014-10-13 14:15:00,25.33,25.34,25.3,25.31,1039200.0,22.4128,22.4216,22.3863,22.3951,1039200.0
2014-10-13 14:20:00,25.31,25.35,25.3,25.34,974000.0,22.3951,22.4305,22.3863,22.4216,974000.0
2014-10-13 14:25:00,25.35,25.36,25.33,25.36,1272000.0,22.4305,22.4393,22.4128,22.4393,1272000.0
2014-10-13 14:30:00,25.36,25.36,25.31,25.32,1113200.0,22.4393,22.4393,22.3951,22.404,1113200.0
2014-10-13 14:35:00,25.33,25.33,25.28,25.31,1363600.0,22.4128,22.4128,22.3686,22.3951,1363600.0
2014-10-13 14:40:00,25.31,25.32,25.27,25.29,1725600.0,22.3951,22.404,22.3597,22.3774,1725600.0
2014-10-13 14:45:00,25.29,25.29,25.26,25.26,1320000.0,22.3774,22.3774,22.3509,22.3509,1320000.0
2014-10-13 14:50:00,25.26,25.29,25.25,25.26,1562400.0,22.3509,22.3774,22.342,22.3509,1562400.0
2014-10-13 14:55:00,25.26,25.27,25.22,25.23,1330400.0,22.3509,22.3597,22.3155,22.3243,1330400.0
2014-10-13 15:00:00,25.23,25.25,25.22,25.23,1330400.0,22.3243,22.342,22.3155,22.3243,1330400.0
2014-10-13 15:05:00,25.23,25.27,25.22,25.22,1525600.0,22.3243,22.3597,22.3155,22.3155,1525600.0
2014-10-13 15:10:00,25.22,25.23,25.2,25.21,1977600.0,22.3155,22.3243,22.2978,22.3066,1977600.0
2014-10-13 15:15:00,25.21,25.22,25.18,25.18,2051200.0,22.3066,22.3155,22.2801,22.2801,2051200.0
2014-10-13 15:20:00,25.18,25.2,25.16,25.2,1780400.0,22.2801,22.2978,22.2624,22.2978,1780400.0
2014-10-13 15:25:00,25.2,25.23,25.19,25.2,1999200.0,22.2978,22.3243,22.2889,22.2978,1999200.0
2014-10-13 15:30:00,25.2,25.2,25.06,25.17,4877600.0,22.2978,22.2978,22.1739,22.2712,4877600.0
2014-10-13 15:35:00,25.17,25.2,25.13,25.13,3286000.0,22.2712,22.2978,22.2358,22.2358,3286000.0
2014-10-13 15:40:00,25.14,25.17,25.09,25.1,3407600.0,22.2447,22.2712,22.2004,22.2093,3407600.0
2014-10-13 15:45:00,25.1,25.1,25.02,25.03,4370000.0,22.2093,22.2093,22.1385,22.1473,4370000.0
2014-10-13 15:50:00,25.04,25.05,24.95,24.98,7797600.0,22.1562,22.165,22.0766,22.1031,7797600.0
2014-10-13 15:55:00,24.98,25.0,24.95,24.96,8792400.0,22.1031,22.1208,22.0766,22.0854,8792400.0
2014-10-14 09:30:00,25.1,25.13,25.04,25.11,7120800.0,22.2093,22.2358,22.1562,22.2181,7120800.0
2014-10-14 09:35:00,25.11,25.13,25.07,25.07,4715200.0,22.2181,22.2358,22.1827,22.1827,4715200.0
2014-10-14 09:40:00,25.07,25.13,25.06,25.1,4174400.0,22.1827,22.2358,22.1739,22.2093,4174400.0
2014-10-14 09:45:00,25.1,25.12,25.02,25.04,4513600.0,22.2093,22.227,22.1385,22.1562,4513600.0
2014-10-14 09:50:00,25.04,25.06,24.88,24.95,7231600.0,22.1562,22.1739,22.0146,22.0766,7231600.0
2014-10-14 09:55:00,24.95,24.96,24.8,24.85,8044800.0,22.0766,22.0854,21.9438,21.9881,8044800.0
2014-10-14 10:00:00,24.85,24.91,24.72,24.9,9096400.0,21.9881,22.0412,21.8731,22.0323,9096400.0
2014-10-14 10:05:00,24.9,24.96,24.83,24.95,4237600.0,22.0323,22.0854,21.9704,22.0766,4237600.0
2014-10-14 10:10:00,24.95,25.03,24.93,25.02,3890800.0,22.0766,22.1473,22.0589,22.1385,3890800.0
2014-10-14 10:15:00,25.03,25.03,24.81,24.85,3837600.0,22.1473,22.1473,21.9527,21.9881,3837600.0
2014-10-14 10:20:00,24.85,24.88,24.79,24.81,3458000.0,21.9881,22.0146,21.935,21.9527,3458000.0
2014-10-14 10:25:00,24.81,24.89,24.81,24.86,2922000.0,21.9527,22.0235,21.9527,21.9969,2922000.0
2014-10-14 10:30:00,24.86,24.96,24.85,24.93,3361200.0,21.9969,22.0854,21.9881,22.0589,3361200.0
2014-10-14 10:35:00,24.93,24.99,24.93,24.97,3515200.0,22.0589,22.112,22.0589,22.0943,3515200.0
2014-10-14 10:40:00,24.97,25.0,24.94,24.96,2635200.0,22.0943,22.1208,22.0677,22.0854,2635200.0
2014-10-14 10:45:00,24.96,25.02,24.95,25.02,2688800.0,22.0854,22.1385,22.0766,22.1385,2688800.0
2014-10-14 10:50:00,25.02,25.06,25.01,25.03,3698400.0,22.1385,22.1739,22.1297,22.1473,3698400.0
2014-10-14 10:55:00,25.02,25.05,24.98,25.0,2336400.0,22.1385,22.165,22.1031,22.1208,2336400.0
2014-10-14 11:00:00,25.0,25.05,24.98,25.0,1765600.0,22.1208,22.165,22.1031,22.1208,1765600.0
2014-10-14 11:05:00,25.0,25.05,24.96,25.04,1897600.0,22.1208,22.165,22.0854,22.1562,1897600.0
2014-10-14 11:10:00,25.04,25.09,25.01,25.06,2376400.0,22.1562,22.2004,22.1297,22.1739,2376400.0
2014-10-14 11:15:00,25.06,25.1,25.04,25.08,1944000.0,22.1739,22.2093,22.1562,22.1916,1944000.0
2014-10-14 11:20:00,25.08,25.09,25.04,25.06,1730000.0,22.1916,22.2004,22.1562,22.1739,1730000.0
2014-10-14 11:25:00,25.05,25.06,25.01,25.03,1684000.0,22.165,22.1739,22.1297,22.1473,1684000.0
2014-10-14 11:30:00,25.02,25.02,24.98,25.0,1985200.0,22.1385,22.1385,22.1031,22.1208,1985200.0
2014-10-14 11:35:00,25.0,25.05,24.99,25.03,1600400.0,22.1208,22.165,22.112,22.1473,1600400.0
2014-10-14 11:40:00,25.03,25.09,25.02,25.09,1663600.0,22.1473,22.2004,22.1385,22.2004,1663600.0
2014-10-14 11:45:00,25.09,25.1,25.06,25.07,2431200.0,22.2004,22.2093,22.1739,22.1827,2431200.0
2014-10-14 11:50:00,25.07,25.09,25.03,25.07,1247200.0,22.1827,22.2004,22.1473,22.1827,1247200.0
2014-10-14 11:55:00,25.07,25.08,25.03,25.06,1403200.0,22.1827,22.1916,22.1473,22.1739,1403200.0
2014-10-14 12:00:00,25.05,25.07,25.03,25.06,1115200.0,22.165,22.1827,22.1473,22.1739,1115200.0
2014-10-14 12:05:00,25.06,25.11,25.06,25.1,1896800.0,22.1739,22.2181,22.1739,22.2093,1896800.0
2014-10-14 12:10:00,25.1,25.11,25.06,25.07,1410400.0,22.2093,22.2181,22.1739,22.1827,1410400.0
2014-10-14 12:15:00,25.08,25.09,24.99,25.01,2593200.0,22.1916,22.2004,22.112,22.1297,2593200.0
2014-10-14 12:20:00,25.0,25.02,24.98,25.0,2113200.0,22.1208,22.1385,22.1031,22.1208,2113200.0
2014-10-14 12:25:00,25.0,25.01,24.98,25.0,1286000.0,22.1208,22.1297,22.1031,22.1208,1286000.0
2014-10-14 12:30:00,25.0,25.01,24.97,25.0,1175600.0,22.1208,22.1297,22.0943,22.1208,1175600.0
2014-10-14 12:35:00,25.0,25.0,24.96,24.96,1380800.0,22.1208,22.1208,22.0854,22.0854,1380800.0
2014-10-14 12:40:00,24.96,25.0,24.96,24.99,1373600.0,22.0854,22.1208,22.0854,22.112,1373600.0
2014-10-14 12:45:00,24.99,24.99,24.96,24.98,1402800.0,22.112,22.112,22.0854,22.1031,1402800.0
2014-10-14 12:50:00,24.98,24.98,24.95,24.95,1181600.0,22.1031,22.1031,22.0766,22.0766,1181600.0
2014-10-14 12:55:00,24.95,24.97,24.95,24.97,934400.0,22.0766,22.0943,22.0766,22.0943,934400.0
2014-10-14 13:00:00,24.97,24.97,24.89,24.92,2296000.0,22.0943,22.0943,22.0235,22.05,2296000.0
2014-10-14 13:05:00,24.92,24.93,24.86,24.86,1948800.0,22.05,22.0589,21.9969,21.9969,1948800.0
2014-10-14 13:10:00,24.87,24.96,24.87,24.95,1534800.0,22.0058,22.0854,22.0058,22.0766,1534800.0
2014-10-14 13:15:00,24.95,24.98,24.92,24.94,1502400.0,22.0766,22.1031,22.05,22.0677,1502400.0
2014-10-14 13:20:00,24.93,24.94,24.87,24.88,1227200.0,22.0589,22.0677,22.0058,22.0146,1227200.0
2014-10-14 13:25:00,24.88,24.91,24.87,24.88,1178000.0,22.0146,22.0412,22.0058,22.0146,1178000.0
2014-10-14 13:30:00,24.88,24.89,24.84,24.86,1957600.0,22.0146,22.0235,21.9792,21.9969,1957600.0
2014-10-14 13:35:00,24.85,24.86,24.77,24.78,3894800.0,21.9881,21.9969,21.9173,21.9261,3894800.0
2014-10-14 13:40:00,24.78,24.81,24.76,24.79,2110800.0,21.9261,21.9527,21.9084,21.935,2110800.0
2014-10-14 13:45:00,24.79,24.81,24.74,24.81,3296000.0,21.935,21.9527,21.8907,21.9527,3296000.0
2014-10-14 13:50:00,24.81,24.84,24.8,24.8,1203200.0,21.9527,21.9792,21.9438,21.9438,1203200.0
2014-10-14 13:55:00,24.8,24.82,24.74,24.78,2608000.0,21.9438,21.9615,21.8907,21.9261,2608000.0
2014-10-14 14:00:00,24.78,24.89,24.78,24.87,2888000.0,21.9261,22.0235,21.9261,22.0058,2888000.0
2014-10-14 14:05:00,24.87,24.87,24.79,24.8,2048000.0,22.0058,22.0058,21.935,21.9438,2048000.0
2014-10-14 14:10:00,24.8,24.86,24.78,24.84,1337600.0,21.9438,21.9969,21.9261,21.9792,1337600.0
2014-10-14 14:15:00,24.84,24.85,24.8,24.81,1213600.0,21.9792,21.9881,21.9438,21.9527,1213600.0
2014-10-14 14:20:00,24.81,24.83,24.75,24.75,1721600.0,21.9527,21.9704,21.8996,21.8996,1721600.0
2014-10-14 14:25:00,24.75,24.77,24.73,24.74,2410800.0,21.8996,21.9173,21.8819,21.8907,2410800.0
2014-10-14 14:30:00,24.74,24.76,24.71,24.73,3337600.0,21.8907,21.9084,21.8642,21.8819,3337600.0
2014-10-14 14:35:00,24.72,24.81,24.7,24.8,3044800.0,21.8731,21.9527,21.8554,21.9438,3044800.0
2014-10-14 14:40:00,24.8,24.85,24.78,24.85,2708000.0,21.9438,21.9881,21.9261,21.9881,2708000.0
2014-10-14 14:45:00,24.85,24.86,24.81,24.82,1983200.0,21.9881,21.9969,21.9527,21.9615,1983200.0
2014-10-14 14:50:00,24.82,24.83,24.76,24.77,1831200.0,21.9615,21.9704,21.9084,21.9173,1831200.0
2014-10-14 14:55:00,24.77,24.81,24.77,24.8,1363600.0,21.9173,21.9527,21.9173,21.9438,1363600.0
2014-10-14 15:00:00,24.8,24.85,24.8,24.81,2059200.0,21.9438,21.9881,21.9438,21.9527,2059200.0
2014-10-14 15:05:00,24.81,24.81,24.74,24.74,3078800.0,21.9527,21.9527,21.8907,21.8907,3078800.0
2014-10-14 15:10:00,24.74,24.79,24.74,24.78,2504800.0,21.8907,21.935,21.8907,21.9261,2504800.0
2014-10-14 15:15:00,24.78,24.8,24.75,24.75,1981600.0,21.9261,21.9438,21.8996,21.8996,1981600.0
2014-10-14 15:20:00,24.75,24.75,24.7,24.74,4567600.0,21.8996,21.8996,21.8554,21.8907,4567600.0
2014-10-14 15:25:00,24.74,24.78,24.72,24.77,3236000.0,21.8907,21.9261,21.8731,21.9173,3236000.0
2014-10-14 15:30:00,24.77,24.77,24.72,24.74,2050000.0,21.9173,21.9173,21.8731,21.8907,2050000.0
2014-10-14 15:35:00,24.74,24.88,24.73,24.88,4126400.0,21.8907,22.0146,21.8819,22.0146,4126400.0
2014-10-14 15:40:00,24.88,24.91,24.81,24.82,3390400.0,22.0146,22.0412,21.9527,21.9615,3390400.0
2014-10-14 15:45:00,24.82,24.86,24.77,24.78,3573200.0,21.9615,21.9969,21.9173,21.9261,3573200.0
2014-10-14 15:50:00,24.78,24.8,24.7,24.71,6229200.0,21.9261,21.9438,21.8554,21.8642,6229200.0
2014-10-14 15:55:00,24.7,24.7,24.64,24.69,10619200.0,21.8554,21.8554,21.8023,21.8465,10619200.0
2014-10-15 09:30:00,24.5,24.68,24.45,24.61,11754400.0,21.6784,21.8377,21.6341,21.7757,11754400.0
2014-10-15 09:35:00,24.61,24.73,24.58,24.7,7109200.0,21.7757,21.8819,21.7492,21.8554,7109200.0
2014-10-15 09:40:00,24.7,24.71,24.52,24.61,5916800.0,21.8554,21.8642,21.6961,21.7757,5916800.0
2014-10-15 09:45:00,24.6,24.65,24.52,24.62,8118400.0,21.7669,21.8111,21.6961,21.7846,8118400.0
2014-10-15 09:50:00,24.63,24.66,24.53,24.61,5217600.0,21.7934,21.82,21.7049,21.7757,5217600.0
2014-10-15 09:55:00,24.61,24.63,24.48,24.58,5958800.0,21.7757,21.7934,21.6607,21.7492,5958800.0
2014-10-15 10:00:00,24.58,24.79,24.57,24.71,7274400.0,21.7492,21.935,21.7403,21.8642,7274400.0
2014-10-15 10:05:00,24.71,24.79,24.68,24.68,4074000.0,21.8642,21.935,21.8377,21.8377,4074000.0
2014-10-15 10:10:00,24.68,24.78,24.68,24.74,3222400.0,21.8377,21.9261,21.8377,21.8907,3222400.0
2014-10-15 10:15:00,24.73,24.75,24.6,24.67,3519200.0,21.8819,21.8996,21.7669,21.8288,3519200.0
2014-10-15 10:20:00,24.66,24.7,24.63,24.68,2365600.0,21.82,21.8554,21.7934,21.8377,2365600.0
2014-10-15 10:25:00,24.68,24.68,24.54,24.55,3109200.0,21.8377,21.8377,21.7138,21.7226,3109200.0
2014-10-15 10:30:00,24.54,24.58,24.53,24.56,3449600.0,21.7138,21.7492,21.7049,21.7315,3449600.0
2014-10-15 10:35:00,24.56,24.68,24.53,24.65,4309200.0,21.7315,21.8377,21.7049,21.8111,4309200.0
2014-10-15 10:40:00,24.65,24.66,24.56,24.58,2092400.0,21.8111,21.82,21.7315,21.7492,2092400.0
2014-10-15 10:45:00,24.58,24.6,24.52,24.59,3400000.0,21.7492,21.7669,21.6961,21.758,3400000.0
2014-10-15 10:50:00,24.59,24.67,24.58,24.61,2905600.0,21.758,21.8288,21.7492,21.7757,2905600.0
2014-10-15 10:55:00,24.61,24.63,24.57,24.62,2345600.0,21.7757,21.7934,21.7403,21.7846,2345600.0
2014-10-15 11:00:00,24.61,24.64,24.56,24.62,2271200.0,21.7757,21.8023,21.7315,21.7846,2271200.0
2014-10-15 11:05:00,24.62,24.7,24.62,24.66,2945600.0,21.7846,21.8554,21.7846,21.82,2945600.0
2014-10-15 11:10:00,24.66,24.7,24.61,24.63,2265200.0,21.82,21.8554,21.7757,21.7934,2265200.0
2014-10-15 11:15:00,24.63,24.64,24.56,24.58,2160000.0,21.7934,21.8023,21.7315,21.7492,2160000.0
2014-10-15 11:20:00,24.58,24.58,24.54,24.58,2289600.0,21.7492,21.7492,21.7138,21.7492,2289600.0
2014-10-15 11:25:00,24.58,24.58,24.51,24.52,2749200.0,21.7492,21.7492,21.6872,21.6961,2749200.0
2014-10-15 11:30:00,24.52,24.58,24.47,24.49,3708400.0,21.6961,21.7492,21.6518,21.6695,3708400.0
2014-10-15 11:35:00,24.49,24.54,24.49,24.54,1959600.0,21.6695,21.7138,21.6695,21.7138,1959600.0
2014-10-15 11:40:00,24.54,24.56,24.5,24.54,2055200.0,21.7138,21.7315,21.6784,21.7138,2055200.0
2014-10-15 11:45:00,24.54,24.54,24.46,24.48,2992800.0,21.7138,21.7138,21.643,21.6607,2992800.0
2014-10-15 11:50:00,24.48,24.51,24.42,24.5,3955600.0,21.6607,21.6872,21.6076,21.6784,3955600.0
2014-10-15 11:55:00,24.51,24.55,24.5,24.54,1965600.0,21.6872,21.7226,21.6784,21.7138,1965600.0
2014-10-15 12:00:00,24.54,24.54,24.48,24.5,2258400.0,21.7138,21.7138,21.6607,21.6784,2258400.0
2014-10-15 12:05:00,24.5,24.51,24.47,24.49,2072400.0,21.6784,21.6872,21.6518,21.6695,2072400.0
2014-10-15 12:10:00,24.49,24.5,24.43,24.45,2716400.0,21.6695,21.6784,21.6165,21.6341,2716400.0
2014-10-15 12:15:00,24.45,24.48,24.42,24.46,2700000.0,21.6341,21.6607,21.6076,21.643,2700000.0
2014-10-15 12:20:00,24.46,24.47,24.43,24.44,2521600.0,21.643,21.6518,21.6165,21.6253,2521600.0
2014-10-15 12:25:00,24.43,24.44,24.34,24.37,4458400.0,21.6165,21.6253,21.5368,21.5634,4458400.0
2014-10-15 12:30:00,24.37,24.46,24.35,24.38,3296000.0,21.5634,21.643,21.5457,21.5722,3296000.0
2014-10-15 12:35:00,24.38,24.39,24.34,24.35,2660400.0,21.5722,21.5811,21.5368,21.5457,2660400.0
2014-10-15 12:40:00,24.35,24.35,24.15,24.18,9725200.0,21.5457,21.5457,21.3687,21.3952,9725200.0
2014-10-15 12:45:00,24.18,24.28,24.16,24.16,5977200.0,21.3952,21.4837,21.3775,21.3775,5977200.0
2014-10-15 12:50:00,24.17,24.17,23.8,23.98,19164800.0,21.3864,21.3864,21.059,21.2183,19164800.0
2014-10-15 12:55:00,23.99,24.05,23.89,24.0,8086000.0,21.2271,21.2802,21.1386,21.236,8086000.0
2014-10-15 13:00:00,24.0,24.13,24.0,24.11,6126000.0,21.236,21.351,21.236,21.3333,6126000.0
2014-10-15 13:05:00,24.11,24.2,24.08,24.19,5549200.0,21.3333,21.4129,21.3068,21.4041,5549200.0
2014-10-15 13:10:00,24.19,24.19,24.02,24.03,4984000.0,21.4041,21.4041,21.2537,21.2625,4984000.0
2014-10-15 13:15:00,24.03,24.04,23.96,23.97,4811200.0,21.2625,21.2714,21.2006,21.2094,4811200.0
2014-10-15 13:20:00,23.97,23.99,23.85,23.92,7665600.0,21.2094,21.2271,21.1032,21.1652,7665600.0
2014-10-15 13:25:00,23.92,23.93,23.81,23.88,6567600.0,21.1652,21.174,21.0679,21.1298,6567600.0
2014-10-15 13:30:00,23.89,24.07,23.87,24.04,5781600.0,21.1386,21.2979,21.1209,21.2714,5781600.0
2014-10-15 13:35:00,24.04,24.05,23.94,24.0,4177200.0,21.2714,21.2802,21.1829,21.236,4177200.0
2014-10-15 13:40:00,24.0,24.09,23.99,24.05,3626400.0,21.236,21.3156,21.2271,21.2802,3626400.0
2014-10-15 13:45:00,24.05,24.18,24.02,24.18,4062000.0,21.2802,21.3952,21.2537,21.3952,4062000.0
2014-10-15 13:50:00,24.18,24.22,24.1,24.19,5104000.0,21.3952,21.4306,21.3245,21.4041,5104000.0
2014-10-15 13:55:00,24.19,24.19,24.03,24.04,3436800.0,21.4041,21.4041,21.2625,21.2714,3436800.0
2014-10-15 14:00:00,24.04,24.06,23.96,24.01,3785200.0,21.2714,21.2891,21.2006,21.2448,3785200.0
2014-10-15 14:05:00,24.01,24.11,24.0,24.05,3097200.0,21.2448,21.3333,21.236,21.2802,3097200.0
2014-10-15 14:10:00,24.05,24.13,24.04,24.13,2576000.0,21.2802,21.351,21.2714,21.351,2576000.0
2014-10-15 14:15:00,24.13,24.23,24.13,24.19,4192800.0,21.351,21.4395,21.351,21.4041,4192800.0
2014-10-15 14:20:00,24.19,24.21,24.1,24.1,3776800.0,21.4041,21.4218,21.3245,21.3245,3776800.0
2014-10-15 14:25:00,24.11,24.16,24.06,24.11,3283200.0,21.3333,21.3775,21.2891,21.3333,3283200.0
2014-10-15 14:30:00,24.11,24.19,24.09,24.19,2672000.0,21.3333,21.4041,21.3156,21.4041,2672000.0
2014-10-15 14:35:00,24.19,24.25,24.19,24.23,4490400.0,21.4041,21.4572,21.4041,21.4395,4490400.0
2014-10-15 14:40:00,24.23,24.25,24.14,24.16,3942400.0,21.4395,21.4572,21.3598,21.3775,3942400.0
2014-10-15 14:45:00,24.17,24.21,24.15,24.18,3430800.0,21.3864,21.4218,21.3687,21.3952,3430800.0
2014-10-15 14:50:00,24.18,24.32,24.18,24.29,4654000.0,21.3952,21.5191,21.3952,21.4926,4654000.0
2014-10-15 14:55:00,24.3,24.33,24.24,24.28,4685200.0,21.5014,21.528,21.4483,21.4837,4685200.0
2014-10-15 15:00:00,24.28,24.32,24.23,24.27,3470000.0,21.4837,21.5191,21.4395,21.4749,3470000.0
2014-10-15 15:05:00,24.27,24.35,24.25,24.35,5304400.0,21.4749,21.5457,21.4572,21.5457,5304400.0
2014-10-15 15:10:00,24.35,24.4,24.3,24.3,4806800.0,21.5457,21.5899,21.5014,21.5014,4806800.0
2014-10-15 15:15:00,24.3,24.31,24.16,24.23,4706800.0,21.5014,21.5103,21.3775,21.4395,4706800.0
2014-10-15 15:20:00,24.22,24.27,24.2,24.25,2980400.0,21.4306,21.4749,21.4129,21.4572,2980400.0
2014-10-15 15:25:00,24.25,24.39,24.25,24.39,3901200.0,21.4572,21.5811,21.4572,21.5811,3901200.0
2014-10-15 15:30:00,24.39,24.43,24.33,24.4,5060400.0,21.5811,21.6165,21.528,21.5899,5060400.0
2014-10-15 15:35:00,24.4,24.5,24.36,24.49,5759600.0,21.5899,21.6784,21.5545,21.6695,5759600.0
2014-10-15 15:40:00,24.49,24.52,24.44,24.5,5627600.0,21.6695,21.6961,21.6253,21.6784,5627600.0
2014-10-15 15:45:00,24.49,24.5,24.32,24.32,5864800.0,21.6695,21.6784,21.5191,21.5191,5864800.0
2014-10-15 15:50:00,24.33,24.43,24.29,24.43,5860000.0,21.528,21.6165,21.4926,21.6165,5860000.0
2014-10-15 15:55:00,24.43,24.46,24.38,24.39,6440800.0,21.6165,21.643,21.5722,21.5811,6440800.0
2014-10-16 09:30:00,23.88,24.12,23.88,24.11,10655600.0,21.1298,21.3422,21.1298,21.3333,10655600.0
2014-10-16 09:35:00,24.11,24.19,24.03,24.1,4910000.0,21.3333,21.4041,21.2625,21.3245,4910000.0
2014-10-16 09:40:00,24.09,24.1,23.95,23.97,5301200.0,21.3156,21.3245,21.1917,21.2094,5301200.0
2014-10-16 09:45:00,23.97,23.98,23.86,23.93,6527200.0,21.2094,21.2183,21.1121,21.174,6527200.0
2014-10-16 09:50:00,23.93,24.12,23.92,24.1,5988800.0,21.174,21.3422,21.1652,21.3245,5988800.0
2014-10-16 09:55:00,24.1,24.11,24.05,24.09,2825200.0,21.3245,21.3333,21.2802,21.3156,2825200.0
2014-10-16 10:00:00,24.09,24.1,23.94,24.02,4220400.0,21.3156,21.3245,21.1829,21.2537,4220400.0
2014-10-16 10:05:00,24.02,24.04,23.93,24.01,3133200.0,21.2537,21.2714,21.174,21.2448,3133200.0
2014-10-16 10:10:00,24.01,24.02,23.86,23.86,5150400.0,21.2448,21.2537,21.1121,21.1121,5150400.0
2014-10-16 10:15:00,23.86,23.93,23.85,23.93,4804000.0,21.1121,21.174,21.1032,21.174,4804000.0
2014-10-16 10:20:00,23.92,24.07,23.89,23.99,8078000.0,21.1652,21.2979,21.1386,21.2271,8078000.0
2014-10-16 10:25:00,23.99,24.02,23.9,23.94,3988400.0,21.2271,21.2537,21.1475,21.1829,3988400.0
2014-10-16 10:30:00,23.94,24.03,23.9,24.0,2999200.0,21.1829,21.2625,21.1475,21.236,2999200.0
2014-10-16 10:35:00,24.0,24.06,23.97,24.03,3858800.0,21.236,21.2891,21.2094,21.2625,3858800.0
2014-10-16 10:40:00,24.03,24.06,23.98,24.06,3826400.0,21.2625,21.2891,21.2183,21.2891,3826400.0
2014-10-16 10:45:00,24.06,24.21,24.06,24.17,5823600.0,21.2891,21.4218,21.2891,21.3864,5823600.0
2014-10-16 10:50:00,24.17,24.25,24.13,24.13,3268800.0,21.3864,21.4572,21.351,21.351,3268800.0
2014-10-16 10:55:00,24.13,24.17,24.09,24.14,2232000.0,21.351,21.3864,21.3156,21.3598,2232000.0
2014-10-16 11:00:00,24.14,24.15,24.02,24.07,2787600.0,21.3598,21.3687,21.2537,21.2979,2787600.0
2014-10-16 11:05:00,24.07,24.13,24.06,24.1,2538000.0,21.2979,21.351,21.2891,21.3245,2538000.0
2014-10-16 11:10:00,24.09,24.2,24.07,24.16,3008000.0,21.3156,21.4129,21.2979,21.3775,3008000.0
2014-10-16 11:15:00,24.16,24.24,24.15,24.22,3358000.0,21.3775,21.4483,21.3687,21.4306,3358000.0
2014-10-16 11:20:00,24.22,24.33,24.21,24.32,5050000.0,21.4306,21.528,21.4218,21.5191,5050000.0
2014-10-16 11:25:00,24.32,24.32,24.23,24.28,3620400.0,21.5191,21.5191,21.4395,21.4837,3620400.0
2014-10-16 11:30:00,24.28,24.33,24.26,24.27,2689600.0,21.4837,21.528,21.466,21.4749,2689600.0
2014-10-16 11:35:00,24.27,24.29,24.18,24.19,2664400.0,21.4749,21.4926,21.3952,21.4041,2664400.0
2014-10-16 11:40:00,24.19,24.23,24.18,24.21,1676000.0,21.4041,21.4395,21.3952,21.4218,1676000.0
2014-10-16 11:45:00,24.21,24.24,24.14,24.15,2280000.0,21.4218,21.4483,21.3598,21.3687,2280000.0
2014-10-16 11:50:00,24.15,24.18,24.07,24.09,2635200.0,21.3687,21.3952,21.2979,21.3156,2635200.0
2014-10-16 11:55:00,24.09,24.11,24.06,24.09,2516400.0,21.3156,21.3333,21.2891,21.3156,2516400.0
2014-10-16 12:00:00,24.09,24.11,24.06,24.1,2066400.0,21.3156,21.3333,21.2891,21.3245,2066400.0
2014-10-16 12:05:00,24.09,24.15,24.09,24.1,2650000.0,21.3156,21.3687,21.3156,21.3245,2650000.0
2014-10-16 12:10:00,24.1,24.19,24.08,24.18,2316800.0,21.3245,21.4041,21.3068,21.3952,2316800.0
2014-10-16 12:15:00,24.18,24.2,24.11,24.19,1461600.0,21.3952,21.4129,21.3333,21.4041,1461600.0
2014-10-16 12:20:00,24.19,24.24,24.18,24.21,1680000.0,21.4041,21.4483,21.3952,21.4218,1680000.0
2014-10-16 12:25:00,24.21,24.22,24.15,24.16,1810800.0,21.4218,21.4306,21.3687,21.3775,1810800.0
2014-10-16 12:30:00,24.16,24.18,24.12,24.14,1590800.0,21.3775,21.3952,21.3422,21.3598,1590800.0
2014-10-16 12:35:00,24.14,24.14,24.08,24.12,2025600.0,21.3598,21.3598,21.3068,21.3422,2025600.0
2014-10-16 12:40:00,24.12,24.15,24.11,24.12,1668000.0,21.3422,21.3687,21.3333,21.3422,1668000.0
2014-10-16 12:45:00,24.12,24.16,24.1,24.16,1864000.0,21.3422,21.3775,21.3245,21.3775,1864000.0
2014-10-16 12:50:00,24.15,24.21,24.15,24.19,1576800.0,21.3687,21.4218,21.3687,21.4041,1576800.0
2014-10-16 12:55:00,24.18,24.28,24.18,24.25,2512400.0,21.3952,21.4837,21.3952,21.4572,2512400.0
2014-10-16 13:00:00,24.25,24.32,24.25,24.31,2388800.0,21.4572,21.5191,21.4572,21.5103,2388800.0
2014-10-16 13:05:00,24.31,24.42,24.27,24.4,5188000.0,21.5103,21.6076,21.4749,21.5899,5188000.0
2014-10-16 13:10:00,24.4,24.43,24.34,24.37,5019200.0,21.5899,21.6165,21.5368,21.5634,5019200.0
2014-10-16 13:15:00,24.37,24.37,24.25,24.29,3347600.0,21.5634,21.5634,21.4572,21.4926,3347600.0
2014-10-16 13:20:00,24.28,24.38,24.21,24.35,4544000.0,21.4837,21.5722,21.4218,21.5457,4544000.0
2014-10-16 13:25:00,24.35,24.39,24.29,24.3,2939200.0,21.5457,21.5811,21.4926,21.5014,2939200.0
2014-10-16 13:30:00,24.3,24.35,24.28,24.3,1728800.0,21.5014,21.5457,21.4837,21.5014,1728800.0
2014-10-16 13:35:00,24.3,24.35,24.29,24.32,2478800.0,21.5014,21.5457,21.4926,21.5191,2478800.0
2014-10-16 13:40:00,24.32,24.36,24.3,24.33,2073200.0,21.5191,21.5545,21.5014,21.528,2073200.0
2014-10-16 13:45:00,24.34,24.36,24.28,24.29,2681200.0,21.5368,21.5545,21.4837,21.4926,2681200.0
2014-10-16 13:50:00,24.3,24.3,24.23,24.25,4110400.0,21.5014,21.5014,21.4395,21.4572,4110400.0
2014-10-16 13:55:00,24.26,24.27,24.18,24.22,2817600.0,21.466,21.4749,21.3952,21.4306,2817600.0
2014-10-16 14:00:00,24.22,24.25,24.18,24.24,2710800.0,21.4306,21.4572,21.3952,21.4483,2710800.0
2014-10-16 14:05:00,24.24,24.27,24.23,24.27,2108800.0,21.4483,21.4749,21.4395,21.4749,2108800.0
2014-10-16 14:10:00,24.27,24.29,24.17,24.18,2066400.0,21.4749,21.4926,21.3864,21.3952,2066400.0
2014-10-16 14:15:00,24.18,24.23,24.15,24.19,2508400.0,21.3952,21.4395,21.3687,21.4041,2508400.0
2014-10-16 14:20:00,24.18,24.2,24.13,24.15,3503200.0,21.3952,21.4129,21.351,21.3687,3503200.0
2014-10-16 14:25:00,24.14,24.19,24.13,24.16,2180400.0,21.3598,21.4041,21.351,21.3775,2180400.0
2014-10-16 14:30:00,24.16,24.18,24.1,24.15,2421200.0,21.3775,21.3952,21.3245,21.3687,2421200.0
2014-10-16 14:35:00,24.15,24.21,24.14,24.21,1532000.0,21.3687,21.4218,21.3598,21.4218,1532000.0
2014-10-16 14:40:00,24.2,24.2,24.14,24.15,1996400.0,21.4129,21.4129,21.3598,21.3687,1996400.0
2014-10-16 14:45:00,24.15,24.17,24.05,24.05,2601600.0,21.3687,21.3864,21.2802,21.2802,2601600.0
2014-10-16 14:50:00,24.05,24.08,24.03,24.04,2545200.0,21.2802,21.3068,21.2625,21.2714,2545200.0
2014-10-16 14:55:00,24.04,24.07,23.97,23.98,3196800.0,21.2714,21.2979,21.2094,21.2183,3196800.0
2014-10-16 15:00:00,23.98,24.05,23.95,23.99,3754800.0,21.2183,21.2802,21.1917,21.2271,3754800.0
2014-10-16 15:05:00,24.0,24.05,23.98,24.02,3298800.0,21.236,21.2802,21.2183,21.2537,3298800.0
2014-10-16 15:10:00,24.02,24.12,24.02,24.11,3282000.0,21.2537,21.3422,21.2537,21.3333,3282000.0
2014-10-16 15:15:00,24.11,24.13,24.05,24.06,2140400.0,21.3333,21.351,21.2802,21.2891,2140400.0
2014-10-16 15:20:00,24.06,24.12,24.05,24.1,1686400.0,21.2891,21.3422,21.2802,21.3245,1686400.0
2014-10-16 15:25:00,24.1,24.11,24.06,24.1,2326000.0,21.3245,21.3333,21.2891,21.3245,2326000.0
2014-10-16 15:30:00,24.1,24.12,24.08,24.11,2246400.0,21.3245,21.3422,21.3068,21.3333,2246400.0
2014-10-16 15:35:00,24.11,24.12,24.06,24.07,2339600.0,21.3333,21.3422,21.2891,21.2979,2339600.0
2014-10-16 15:40:00,24.07,24.11,24.07,24.11,2311600.0,21.2979,21.3333,21.2979,21.3333,2311600.0
2014-10-16 15:45:00,24.11,24.16,24.1,24.12,3316800.0,21.3333,21.3775,21.3245,21.3422,3316800.0
2014-10-16 15:50:00,24.12,24.16,24.11,24.13,4804400.0,21.3422,21.3775,21.3333,21.351,4804400.0
2014-10-16 15:55:00,24.13,24.13,24.02,24.07,7702000.0,21.351,21.351,21.2537,21.2979,7702000.0
2014-10-17 09:30:00,24.39,24.44,24.3,24.37,20246800.0,21.5811,21.6253,21.5014,21.5634,20246800.0
2014-10-17 09:35:00,24.38,24.39,24.27,24.32,5842800.0,21.5722,21.5811,21.4749,21.5191,5842800.0
2014-10-17 09:40:00,24.31,24.32,24.2,24.26,6157200.0,21.5103,21.5191,21.4129,21.466,6157200.0
2014-10-17 09:45:00,24.26,24.35,24.26,24.34,3955600.0,21.466,21.5457,21.466,21.5368,3955600.0
2014-10-17 09:50:00,24.34,24.39,24.32,24.35,4240400.0,21.5368,21.5811,21.5191,21.5457,4240400.0
2014-10-17 09:55:00,24.35,24.38,24.33,24.35,3033200.0,21.5457,21.5722,21.528,21.5457,3033200.0
2014-10-17 10:00:00,24.35,24.4,24.34,24.37,3602000.0,21.5457,21.5899,21.5368,21.5634,3602000.0
2014-10-17 10:05:00,24.36,24.38,24.34,24.37,2590400.0,21.5545,21.5722,21.5368,21.5634,2590400.0
2014-10-17 10:10:00,24.37,24.39,24.35,24.37,2004400.0,21.5634,21.5811,21.5457,21.5634,2004400.0
2014-10-17 10:15:00,24.36,24.41,24.36,24.4,3414000.0,21.5545,21.5988,21.5545,21.5899,3414000.0
2014-10-17 10:20:00,24.4,24.45,24.38,24.45,3541200.0,21.5899,21.6341,21.5722,21.6341,3541200.0
2014-10-17 10:25:00,24.45,24.46,24.42,24.45,3358800.0,21.6341,21.643,21.6076,21.6341,3358800.0
2014-10-17 10:30:00,24.45,24.46,24.43,24.46,2944000.0,21.6341,21.643,21.6165,21.643,2944000.0
2014-10-17 10:35:00,24.46,24.47,24.43,24.44,2876800.0,21.643,21.6518,21.6165,21.6253,2876800.0
2014-10-17 10:40:00,24.44,24.46,24.4,24.43,2513600.0,21.6253,21.643,21.5899,21.6165,2513600.0
2014-10-17 10:45:00,24.43,24.45,24.41,24.42,1788800.0,21.6165,21.6341,21.5988,21.6076,1788800.0
2014-10-17 10:50:00,24.42,24.46,24.41,24.46,2824800.0,21.6076,21.643,21.5988,21.643,2824800.0
2014-10-17 10:55:00,24.46,24.51,24.46,24.5,4080800.0,21.643,21.6872,21.643,21.6784,4080800.0
2014-10-17 11:00:00,24.5,24.54,24.48,24.53,2982000.0,21.6784,21.7138,21.6607,21.7049,2982000.0
2014-10-17 11:05:00,24.53,24.54,24.5,24.54,3265200.0,21.7049,21.7138,21.6784,21.7138,3265200.0
2014-10-17 11:10:00,24.54,24.59,24.53,24.57,3484000.0,21.7138,21.758,21.7049,21.7403,3484000.0
2014-10-17 11:15:00,24.57,24.59,24.54,24.55,2419200.0,21.7403,21.758,21.7138,21.7226,2419200.0
2014-10-17 11:20:00,24.55,24.58,24.55,24.58,1692000.0,21.7226,21.7492,21.7226,21.7492,1692000.0
2014-10-17 11:25:00,24.57,24.6,24.57,24.6,2573600.0,21.7403,21.7669,21.7403,21.7669,2573600.0
2014-10-17 11:30:00,24.6,24.61,24.58,24.61,1881600.0,21.7669,21.7757,21.7492,21.7757,1881600.0
2014-10-17 11:35:00,24.61,24.67,24.6,24.67,4008800.0,21.7757,21.8288,21.7669,21.8288,4008800.0
2014-10-17 11:40:00,24.67,24.68,24.65,24.68,2648400.0,21.8288,21.8377,21.8111,21.8377,2648400.0
2014-10-17 11:45:00,24.68,24.75,24.68,24.74,3889600.0,21.8377,21.8996,21.8377,21.8907,3889600.0
2014-10-17 11:50:00,24.73,24.75,24.7,24.73,3184000.0,21.8819,21.8996,21.8554,21.8819,3184000.0
2014-10-17 11:55:00,24.73,24.73,24.68,24.68,3133600.0,21.8819,21.8819,21.8377,21.8377,3133600.0
2014-10-17 12:00:00,24.68,24.71,24.68,24.68,2428000.0,21.8377,21.8642,21.8377,21.8377,2428000.0
2014-10-17 12:05:00,24.68,24.68,24.64,24.65,2682800.0,21.8377,21.8377,21.8023,21.8111,2682800.0
2014-10-17 12:10:00,24.65,24.66,24.58,24.61,3059600.0,21.8111,21.82,21.7492,21.7757,3059600.0
2014-10-17 12:15:00,24.61,24.62,24.54,24.55,3648400.0,21.7757,21.7846,21.7138,21.7226,3648400.0
2014-10-17 12:20:00,24.55,24.58,24.54,24.56,2734800.0,21.7226,21.7492,21.7138,21.7315,2734800.0
2014-10-17 12:25:00,24.56,24.58,24.55,24.56,1883200.0,21.7315,21.7492,21.7226,21.7315,1883200.0
2014-10-17 12:30:00,24.55,24.62,24.55,24.61,2490400.0,21.7226,21.7846,21.7226,21.7757,2490400.0
2014-10-17 12:35:00,24.61,24.62,24.59,24.61,1535200.0,21.7757,21.7846,21.758,21.7757,1535200.0
2014-10-17 12:40:00,24.61,24.61,24.54,24.57,2178000.0,21.7757,21.7757,21.7138,21.7403,2178000.0
2014-10-17 12:45:00,24.56,24.58,24.54,24.54,1272400.0,21.7315,21.7492,21.7138,21.7138,1272400.0
2014-10-17 12:50:00,24.54,24.55,24.49,24.5,2724400.0,21.7138,21.7226,21.6695,21.6784,2724400.0
2014-10-17 12:55:00,24.5,24.54,24.49,24.54,1991600.0,21.6784,21.7138,21.6695,21.7138,1991600.0
2014-10-17 13:00:00,24.53,24.56,24.53,24.53,1826400.0,21.7049,21.7315,21.7049,21.7049,1826400.0
2014-10-17 13:05:00,24.53,24.55,24.5,24.5,1437600.0,21.7049,21.7226,21.6784,21.6784,1437600.0
2014-10-17 13:10:00,24.5,24.52,24.48,24.5,2438800.0,21.6784,21.6961,21.6607,21.6784,2438800.0
2014-10-17 13:15:00,24.5,24.52,24.5,24.51,1330400.0,21.6784,21.6961,21.6784,21.6872,1330400.0
2014-10-17 13:20:00,24.51,24.52,24.48,24.52,1826800.0,21.6872,21.6961,21.6607,21.6961,1826800.0
2014-10-17 13:25:00,24.52,24.56,24.52,24.53,1570000.0,21.6961,21.7315,21.6961,21.7049,1570000.0
2014-10-17 13:30:00,24.53,24.58,24.53,24.57,1596000.0,21.7049,21.7492,21.7049,21.7403,1596000.0
2014-10-17 13:35:00,24.56,24.59,24.55,24.58,2176000.0,21.7315,21.758,21.7226,21.7492,2176000.0
2014-10-17 13:40:00,24.58,24.58,24.57,24.58,1374800.0,21.7492,21.7492,21.7403,21.7492,1374800.0
2014-10-17 13:45:00,24.58,24.58,24.55,24.55,1547200.0,21.7492,21.7492,21.7226,21.7226,1547200.0
2014-10-17 13:50:00,24.56,24.58,24.55,24.57,1604000.0,21.7315,21.7492,21.7226,21.7403,1604000.0
2014-10-17 13:55:00,24.57,24.57,24.53,24.54,2040400.0,21.7403,21.7403,21.7049,21.7138,2040400.0
2014-10-17 14:00:00,24.54,24.54,24.48,24.49,2667200.0,21.7138,21.7138,21.6607,21.6695,2667200.0
2014-10-17 14:05:00,24.49,24.5,24.43,24.44,3050800.0,21.6695,21.6784,21.6165,21.6253,3050800.0
2014-10-17 14:10:00,24.44,24.49,24.42,24.49,1518400.0,21.6253,21.6695,21.6076,21.6695,1518400.0
2014-10-17 14:15:00,24.49,24.5,24.46,24.47,1398000.0,21.6695,21.6784,21.643,21.6518,1398000.0
2014-10-17 14:20:00,24.46,24.49,24.45,24.48,2142000.0,21.643,21.6695,21.6341,21.6607,2142000.0
2014-10-17 14:25:00,24.48,24.49,24.43,24.46,2064800.0,21.6607,21.6695,21.6165,21.643,2064800.0
2014-10-17 14:30:00,24.46,24.48,24.43,24.47,1883600.0,21.643,21.6607,21.6165,21.6518,1883600.0
2014-10-17 14:35:00,24.47,24.48,24.43,24.47,1295600.0,21.6518,21.6607,21.6165,21.6518,1295600.0
2014-10-17 14:40:00,24.47,24.49,24.45,24.48,1738800.0,21.6518,21.6695,21.6341,21.6607,1738800.0
2014-10-17 14:45:00,24.47,24.48,24.43,24.45,1612000.0,21.6518,21.6607,21.6165,21.6341,1612000.0
2014-10-17 14:50:00,24.45,24.46,24.43,24.45,1162400.0,21.6341,21.643,21.6165,21.6341,1162400.0
2014-10-17 14:55:00,24.45,24.46,24.44,24.46,1686400.0,21.6341,21.643,21.6253,21.643,1686400.0
2014-10-17 15:00:00,24.46,24.46,24.38,24.39,3452000.0,21.643,21.643,21.5722,21.5811,3452000.0
2014-10-17 15:05:00,24.39,24.46,24.38,24.42,2826400.0,21.5811,21.643,21.5722,21.6076,2826400.0
2014-10-17 15:10:00,24.42,24.47,24.41,24.47,2987600.0,21.6076,21.6518,21.5988,21.6518,2987600.0
2014-10-17 15:15:00,24.47,24.48,24.43,24.45,2820000.0,21.6518,21.6607,21.6165,21.6341,2820000.0
2014-10-17 15:20:00,24.45,24.47,24.43,24.45,2063600.0,21.6341,21.6518,21.6165,21.6341,2063600.0
2014-10-17 15:25:00,24.45,24.47,24.45,24.46,2036800.0,21.6341,21.6518,21.6341,21.643,2036800.0
2014-10-17 15:30:00,24.46,24.48,24.45,24.46,2876000.0,21.643,21.6607,21.6341,21.643,2876000.0
2014-10-17 15:35:00,24.46,24.48,24.45,24.48,2766800.0,21.643,21.6607,21.6341,21.6607,2766800.0
2014-10-17 15:40:00,24.48,24.49,24.46,24.48,3533200.0,21.6607,21.6695,21.643,21.6607,3533200.0
2014-10-17 15:45:00,24.48,24.51,24.48,24.49,4478400.0,21.6607,21.6872,21.6607,21.6695,4478400.0
2014-10-17 15:50:00,24.49,24.5,24.44,24.45,4889200.0,21.6695,21.6784,21.6253,21.6341,4889200.0
2014-10-17 15:55:00,24.45,24.48,24.41,24.42,8557200.0,21.6341,21.6607,21.5988,21.6076,8557200.0
2014-10-20 09:30:00,24.58,24.71,24.58,24.71,10790800.0,21.7492,21.8642,21.7492,21.8642,10790800.0
2014-10-20 09:35:00,24.71,24.71,24.61,24.66,5131200.0,21.8642,21.8642,21.7757,21.82,5131200.0
2014-10-20 09:40:00,24.66,24.72,24.65,24.71,4566400.0,21.82,21.8731,21.8111,21.8642,4566400.0
2014-10-20 09:45:00,24.71,24.74,24.69,24.73,4340000.0,21.8642,21.8907,21.8465,21.8819,4340000.0
2014-10-20 09:50:00,24.73,24.82,24.7,24.71,6882800.0,21.8819,21.9615,21.8554,21.8642,6882800.0
2014-10-20 09:55:00,24.71,24.74,24.69,24.73,4919200.0,21.8642,21.8907,21.8465,21.8819,4919200.0
2014-10-20 10:00:00,24.74,24.81,24.73,24.81,4655200.0,21.8907,21.9527,21.8819,21.9527,4655200.0
2014-10-20 10:05:00,24.81,24.84,24.76,24.77,4032800.0,21.9527,21.9792,21.9084,21.9173,4032800.0
2014-10-20 10:10:00,24.77,24.79,24.73,24.77,3134000.0,21.9173,21.935,21.8819,21.9173,3134000.0
2014-10-20 10:15:00,24.77,24.81,24.77,24.78,2413600.0,21.9173,21.9527,21.9173,21.9261,2413600.0
2014-10-20 10:20:00,24.78,24.83,24.76,24.83,3082400.0,21.9261,21.9704,21.9084,21.9704,3082400.0
2014-10-20 10:25:00,24.83,24.84,24.78,24.84,2605600.0,21.9704,21.9792,21.9261,21.9792,2605600.0
2014-10-20 10:30:00,24.84,24.86,24.78,24.81,3376800.0,21.9792,21.9969,21.9261,21.9527,3376800.0
2014-10-20 10:35:00,24.81,24.86,24.81,24.84,2567600.0,21.9527,21.9969,21.9527,21.9792,2567600.0
2014-10-20 10:40:00,24.85,24.87,24.83,24.87,2578800.0,21.9881,22.0058,21.9704,22.0058,2578800.0
2014-10-20 10:45:00,24.87,24.87,24.81,24.82,2698800.0,22.0058,22.0058,21.9527,21.9615,2698800.0
2014-10-20 10:50:00,24.82,24.86,24.78,24.86,2899200.0,21.9615,21.9969,21.9261,21.9969,2899200.0
2014-10-20 10:55:00,24.86,24.9,24.85,24.87,4929600.0,21.9969,22.0323,21.9881,22.0058,4929600.0
2014-10-20 11:00:00,24.87,24.89,24.84,24.85,2791600.0,22.0058,22.0235,21.9792,21.9881,2791600.0
2014-10-20 11:05:00,24.85,24.86,24.8,24.82,4365600.0,21.9881,21.9969,21.9438,21.9615,4365600.0
2014-10-20 11:10:00,24.82,24.86,24.79,24.86,2956400.0,21.9615,21.9969,21.935,21.9969,2956400.0
2014-10-20 11:15:00,24.86,24.87,24.85,24.87,1832400.0,21.9969,22.0058,21.9881,22.0058,1832400.0
2014-10-20 11:20:00,24.87,24.89,24.85,24.88,1833600.0,22.0058,22.0235,21.9881,22.0146,1833600.0
2014-10-20 11:25:00,24.89,24.92,24.87,24.91,2384400.0,22.0235,22.05,22.0058,22.0412,2384400.0
2014-10-20 11:30:00,24.91,24.91,24.86,24.89,2252400.0,22.0412,22.0412,21.9969,22.0235,2252400.0
2014-10-20 11:35:00,24.89,24.92,24.88,24.92,1326400.0,22.0235,22.05,22.0146,22.05,1326400.0
2014-10-20 11:40:00,24.92,24.92,24.87,24.88,2286400.0,22.05,22.05,22.0058,22.0146,2286400.0
2014-10-20 11:45:00,24.88,24.9,24.88,24.9,1315600.0,22.0146,22.0323,22.0146,22.0323,1315600.0
2014-10-20 11:50:00,24.9,24.9,24.83,24.86,2736000.0,22.0323,22.0323,21.9704,21.9969,2736000.0
2014-10-20 11:55:00,24.86,24.86,24.81,24.83,2490400.0,21.9969,21.9969,21.9527,21.9704,2490400.0
2014-10-20 12:00:00,24.83,24.88,24.83,24.87,1642000.0,21.9704,22.0146,21.9704,22.0058,1642000.0
2014-10-20 12:05:00,24.87,24.88,24.84,24.84,1440800.0,22.0058,22.0146,21.9792,21.9792,1440800.0
2014-10-20 12:10:00,24.84,24.88,24.84,24.85,1630800.0,21.9792,22.0146,21.9792,21.9881,1630800.0
2014-10-20 12:15:00,24.85,24.85,24.82,24.84,1837600.0,21.9881,21.9881,21.9615,21.9792,1837600.0
2014-10-20 12:20:00,24.84,24.86,24.83,24.85,1069600.0,21.9792,21.9969,21.9704,21.9881,1069600.0
2014-10-20 12:25:00,24.85,24.85,24.79,24.8,1657200.0,21.9881,21.9881,21.935,21.9438,1657200.0
2014-10-20 12:30:00,24.8,24.85,24.79,24.84,2018400.0,21.9438,21.9881,21.935,21.9792,2018400.0
2014-10-20 12:35:00,24.84,24.85,24.8,24.8,1349600.0,21.9792,21.9881,21.9438,21.9438,1349600.0
2014-10-20 12:40:00,24.8,24.81,24.78,24.78,1357200.0,21.9438,21.9527,21.9261,21.9261,1357200.0
2014-10-20 12:45:00,24.78,24.78,24.77,24.78,1452400.0,21.9261,21.9261,21.9173,21.9261,1452400.0
2014-10-20 12:50:00,24.78,24.84,24.78,24.84,2012400.0,21.9261,21.9792,21.9261,21.9792,2012400.0
2014-10-20 12:55:00,24.84,24.84,24.79,24.81,2240800.0,21.9792,21.9792,21.935,21.9527,2240800.0
2014-10-20 13:00:00,24.81,24.82,24.78,24.79,2121600.0,21.9527,21.9615,21.9261,21.935,2121600.0
2014-10-20 13:05:00,24.79,24.8,24.77,24.79,2039200.0,21.935,21.9438,21.9173,21.935,2039200.0
2014-10-20 13:10:00,24.79,24.8,24.78,24.8,1647600.0,21.935,21.9438,21.9261,21.9438,1647600.0
2014-10-20 13:15:00,24.8,24.81,24.79,24.8,1341600.0,21.9438,21.9527,21.935,21.9438,1341600.0
2014-10-20 13:20:00,24.8,24.8,24.78,24.79,1318800.0,21.9438,21.9438,21.9261,21.935,1318800.0
2014-10-20 13:25:00,24.79,24.81,24.79,24.8,1561600.0,21.935,21.9527,21.935,21.9438,1561600.0
2014-10-20 13:30:00,24.79,24.8,24.78,24.8,1646400.0,21.935,21.9438,21.9261,21.9438,1646400.0
2014-10-20 13:35:00,24.8,24.84,24.8,24.83,1734400.0,21.9438,21.9792,21.9438,21.9704,1734400.0
2014-10-20 13:40:00,24.83,24.84,24.82,24.84,1824400.0,21.9704,21.9792,21.9615,21.9792,1824400.0
2014-10-20 13:45:00,24.84,24.86,24.82,24.83,2273200.0,21.9792,21.9969,21.9615,21.9704,2273200.0
2014-10-20 13:50:00,24.83,24.85,24.82,24.82,1314400.0,21.9704,21.9881,21.9615,21.9615,1314400.0
2014-10-20 13:55:00,24.82,24.83,24.82,24.83,1776000.0,21.9615,21.9704,21.9615,21.9704,1776000.0
2014-10-20 14:00:00,24.83,24.84,24.81,24.83,2474400.0,21.9704,21.9792,21.9527,21.9704,2474400.0
2014-10-20 14:05:00,24.83,24.85,24.82,24.84,1841600.0,21.9704,21.9881,21.9615,21.9792,1841600.0
2014-10-20 14:10:00,24.83,24.85,24.83,24.85,2261200.0,21.9704,21.9881,21.9704,21.9881,2261200.0
2014-10-20 14:15:00,24.85,24.85,24.83,24.85,2038000.0,21.9881,21.9881,21.9704,21.9881,2038000.0
2014-10-20 14:20:00,24.85,24.85,24.83,24.84,1145600.0,21.9881,21.9881,21.9704,21.9792,1145600.0
2014-10-20 14:25:00,24.84,24.85,24.82,24.83,2382000.0,21.9792,21.9881,21.9615,21.9704,2382000.0
2014-10-20 14:30:00,24.83,24.85,24.82,24.84,1160400.0,21.9704,21.9881,21.9615,21.9792,1160400.0
2014-10-20 14:35:00,24.83,24.86,24.83,24.86,2230000.0,21.9704,21.9969,21.9704,21.9969,2230000.0
2014-10-20 14:40:00,24.86,24.89,24.85,24.88,4313600.0,21.9969,22.0235,21.9881,22.0146,4313600.0
2014-10-20 14:45:00,24.88,24.9,24.88,24.89,2975600.0,22.0146,22.0323,22.0146,22.0235,2975600.0
2014-10-20 14:50:00,24.89,24.91,24.88,24.9,3223600.0,22.0235,22.0412,22.0146,22.0323,3223600.0
2014-10-20 14:55:00,24.9,24.9,24.88,24.89,1449600.0,22.0323,22.0323,22.0146,22.0235,1449600.0
2014-10-20 15:00:00,24.89,24.91,24.88,24.9,2691200.0,22.0235,22.0412,22.0146,22.0323,2691200.0
2014-10-20 15:05:00,24.9,24.92,24.89,24.89,4060400.0,22.0323,22.05,22.0235,22.0235,4060400.0
2014-10-20 15:10:00,24.89,24.91,24.89,24.9,2290000.0,22.0235,22.0412,22.0235,22.0323,2290000.0
2014-10-20 15:15:00,24.91,24.92,24.9,24.91,2438000.0,22.0412,22.05,22.0323,22.0412,2438000.0
2014-10-20 15:20:00,24.91,24.91,24.88,24.88,3448000.0,22.0412,22.0412,22.0146,22.0146,3448000.0
2014-10-20 15:25:00,24.88,24.92,24.87,24.92,2860000.0,22.0146,22.05,22.0058,22.05,2860000.0
2014-10-20 15:30:00,24.92,24.95,24.91,24.94,6000400.0,22.05,22.0766,22.0412,22.0677,6000400.0
2014-10-20 15:35:00,24.94,24.96,24.93,24.96,3901600.0,22.0677,22.0854,22.0589,22.0854,3901600.0
2014-10-20 15:40:00,24.96,24.98,24.95,24.98,4162000.0,22.0854,22.1031,22.0766,22.1031,4162000.0
2014-10-20 15:45:00,24.98,24.99,24.96,24.98,5597200.0,22.1031,22.112,22.0854,22.1031,5597200.0
2014-10-20 15:50:00,24.98,24.99,24.97,24.99,6126800.0,22.1031,22.112,22.0943,22.112,6126800.0
2014-10-20 15:55:00,24.99,24.99,24.93,24.94,11748400.0,22.112,22.112,22.0589,22.0677,11748400.0
2014-10-21 09:30:00,25.75,25.75,25.63,25.71,27155200.0,22.7844,22.7844,22.6782,22.749,27155200.0
2014-10-21 09:35:00,25.71,25.73,25.57,25.59,15564000.0,22.749,22.7667,22.6252,22.6429,15564000.0
2014-10-21 09:40:00,25.59,25.59,25.5,25.53,14345200.0,22.6429,22.6429,22.5632,22.5898,14345200.0
2014-10-21 09:45:00,25.53,25.55,25.38,25.39,15118000.0,22.5898,22.6075,22.457,22.4659,15118000.0
2014-10-21 09:50:00,25.4,25.54,25.39,25.5,8953600.0,22.4747,22.5986,22.4659,22.5632,8953600.0
2014-10-21 09:55:00,25.51,25.52,25.42,25.51,6375600.0,22.5721,22.5809,22.4924,22.5721,6375600.0
2014-10-21 10:00:00,25.52,25.52,25.4,25.41,6448400.0,22.5809,22.5809,22.4747,22.4836,6448400.0
2014-10-21 10:05:00,25.41,25.44,25.32,25.35,9335600.0,22.4836,22.5101,22.404,22.4305,9335600.0
2014-10-21 10:10:00,25.35,25.45,25.34,25.43,6310800.0,22.4305,22.519,22.4216,22.5013,6310800.0
2014-10-21 10:15:00,25.43,25.5,25.41,25.5,6417200.0,22.5013,22.5632,22.4836,22.5632,6417200.0
2014-10-21 10:20:00,25.5,25.52,25.45,25.48,5188400.0,22.5632,22.5809,22.519,22.5455,5188400.0
2014-10-21 10:25:00,25.48,25.52,25.46,25.49,4600000.0,22.5455,22.5809,22.5278,22.5544,4600000.0
2014-10-21 10:30:00,25.49,25.53,25.43,25.46,5995600.0,22.5544,22.5898,22.5013,22.5278,5995600.0
2014-10-21 10:35:00,25.46,25.5,25.42,25.46,5153200.0,22.5278,22.5632,22.4924,22.5278,5153200.0
2014-10-21 10:40:00,25.46,25.5,25.45,25.5,2982000.0,22.5278,22.5632,22.519,22.5632,2982000.0
2014-10-21 10:45:00,25.5,25.52,25.47,25.49,3483200.0,22.5632,22.5809,22.5367,22.5544,3483200.0
2014-10-21 10:50:00,25.49,25.5,25.45,25.49,3964000.0,22.5544,22.5632,22.519,22.5544,3964000.0
2014-10-21 10:55:00,25.49,25.53,25.48,25.52,4740400.0,22.5544,22.5898,22.5455,22.5809,4740400.0
2014-10-21 11:00:00,25.52,25.6,25.52,25.58,6756800.0,22.5809,22.6517,22.5809,22.634,6756800.0
2014-10-21 11:05:00,25.57,25.6,25.54,25.57,3936400.0,22.6252,22.6517,22.5986,22.6252,3936400.0
2014-10-21 11:10:00,25.57,25.59,25.55,25.56,2874400.0,22.6252,22.6429,22.6075,22.6163,2874400.0
2014-10-21 11:15:00,25.56,25.57,25.51,25.53,3376400.0,22.6163,22.6252,22.5721,22.5898,3376400.0
2014-10-21 11:20:00,25.53,25.53,25.48,25.52,4424800.0,22.5898,22.5898,22.5455,22.5809,4424800.0
2014-10-21 11:25:00,25.52,25.54,25.51,25.54,2460400.0,22.5809,22.5986,22.5721,22.5986,2460400.0
2014-10-21 11:30:00,25.54,25.54,25.51,25.53,2509600.0,22.5986,22.5986,22.5721,22.5898,2509600.0
2014-10-21 11:35:00,25.53,25.55,25.52,25.52,2274400.0,22.5898,22.6075,22.5809,22.5809,2274400.0
2014-10-21 11:40:00,25.52,25.55,25.5,25.52,3253600.0,22.5809,22.6075,22.5632,22.5809,3253600.0
2014-10-21 11:45:00,25.52,25.54,25.5,25.51,2834800.0,22.5809,22.5986,22.5632,22.5721,2834800.0
2014-10-21 11:50:00,25.51,25.51,25.46,25.46,3014800.0,22.5721,22.5721,22.5278,22.5278,3014800.0
2014-10-21 11:55:00,25.47,25.5,25.44,25.5,2901600.0,22.5367,22.5632,22.5101,22.5632,2901600.0
2014-10-21 12:00:00,25.49,25.5,25.49,25.5,1748000.0,22.5544,22.5632,22.5544,22.5632,1748000.0
2014-10-21 12:05:00,25.5,25.52,25.48,25.5,2850400.0,22.5632,22.5809,22.5455,22.5632,2850400.0
2014-10-21 12:10:00,25.5,25.52,25.49,25.51,2033600.0,22.5632,22.5809,22.5544,22.5721,2033600.0
2014-10-21 12:15:00,25.51,25.53,25.49,25.5,2599200.0,22.5721,22.5898,22.5544,22.5632,2599200.0
2014-10-21 12:20:00,25.5,25.5,25.49,25.5,1844000.0,22.5632,22.5632,22.5544,22.5632,1844000.0
2014-10-21 12:25:00,25.5,25.52,25.49,25.5,2160800.0,22.5632,22.5809,22.5544,22.5632,2160800.0
2014-10-21 12:30:00,25.5,25.5,25.46,25.48,1952400.0,22.5632,22.5632,22.5278,22.5455,1952400.0
2014-10-21 12:35:00,25.48,25.49,25.47,25.48,853600.0,22.5455,22.5544,22.5367,22.5455,853600.0
2014-10-21 12:40:00,25.48,25.49,25.46,25.46,1048000.0,22.5455,22.5544,22.5278,22.5278,1048000.0
2014-10-21 12:45:00,25.46,25.5,25.46,25.5,2255600.0,22.5278,22.5632,22.5278,22.5632,2255600.0
2014-10-21 12:50:00,25.5,25.51,25.48,25.51,1917200.0,22.5632,22.5721,22.5455,22.5721,1917200.0
2014-10-21 12:55:00,25.51,25.51,25.5,25.5,1214000.0,22.5721,22.5721,22.5632,22.5632,1214000.0
2014-10-21 13:00:00,25.5,25.52,25.5,25.52,1416000.0,22.5632,22.5809,22.5632,22.5809,1416000.0
2014-10-21 13:05:00,25.52,25.55,25.52,25.55,3029600.0,22.5809,22.6075,22.5809,22.6075,3029600.0
2014-10-21 13:10:00,25.55,25.56,25.53,25.54,1521200.0,22.6075,22.6163,22.5898,22.5986,1521200.0
2014-10-21 13:15:00,25.54,25.54,25.53,25.53,1137200.0,22.5986,22.5986,22.5898,22.5898,1137200.0
2014-10-21 13:20:00,25.53,25.54,25.51,25.52,1966800.0,22.5898,22.5986,22.5721,22.5809,1966800.0
2014-10-21 13:25:00,25.52,25.54,25.52,25.54,1656800.0,22.5809,22.5986,22.5809,22.5986,1656800.0
2014-10-21 13:30:00,25.54,25.57,25.53,25.56,4840000.0,22.5986,22.6252,22.5898,22.6163,4840000.0
2014-10-21 13:35:00,25.56,25.59,25.55,25.59,3045600.0,22.6163,22.6429,22.6075,22.6429,3045600.0
2014-10-21 13:40:00,25.59,25.61,25.56,25.61,4007600.0,22.6429,22.6606,22.6163,22.6606,4007600.0
2014-10-21 13:45:00,25.61,25.61,25.57,25.6,2031600.0,22.6606,22.6606,22.6252,22.6517,2031600.0
2014-10-21 13:50:00,25.6,25.6,25.57,25.57,2104000.0,22.6517,22.6517,22.6252,22.6252,2104000.0
2014-10-21 13:55:00,25.57,25.58,25.55,25.56,1603600.0,22.6252,22.634,22.6075,22.6163,1603600.0
2014-10-21 14:00:00,25.56,25.56,25.53,25.56,1753200.0,22.6163,22.6163,22.5898,22.6163,1753200.0
2014-10-21 14:05:00,25.56,25.58,25.54,25.56,1754800.0,22.6163,22.634,22.5986,22.6163,1754800.0
2014-10-21 14:10:00,25.56,25.56,25.51,25.53,2192000.0,22.6163,22.6163,22.5721,22.5898,2192000.0
2014-10-21 14:15:00,25.52,25.55,25.51,25.52,2338400.0,22.5809,22.6075,22.5721,22.5809,2338400.0
2014-10-21 14:20:00,25.53,25.55,25.51,25.51,1347600.0,22.5898,22.6075,22.5721,22.5721,1347600.0
2014-10-21 14:25:00,25.51,25.53,25.51,25.52,1178400.0,22.5721,22.5898,22.5721,22.5809,1178400.0
2014-10-21 14:30:00,25.53,25.55,25.52,25.55,1670800.0,22.5898,22.6075,22.5809,22.6075,1670800.0
2014-10-21 14:35:00,25.54,25.6,25.54,25.59,3776400.0,22.5986,22.6517,22.5986,22.6429,3776400.0
2014-10-21 14:40:00,25.59,25.6,25.58,25.6,2488000.0,22.6429,22.6517,22.634,22.6517,2488000.0
2014-10-21 14:45:00,25.6,25.6,25.54,25.55,2464800.0,22.6517,22.6517,22.5986,22.6075,2464800.0
2014-10-21 14:50:00,25.55,25.6,25.55,25.6,2023200.0,22.6075,22.6517,22.6075,22.6517,2023200.0
2014-10-21 14:55:00,25.6,25.61,25.59,25.61,2184400.0,22.6517,22.6606,22.6429,22.6606,2184400.0
2014-10-21 15:00:00,25.6,25.61,25.57,25.59,2292800.0,22.6517,22.6606,22.6252,22.6429,2292800.0
2014-10-21 15:05:00,25.59,25.6,25.58,25.6,1318400.0,22.6429,22.6517,22.634,22.6517,1318400.0
2014-10-21 15:10:00,25.6,25.62,25.6,25.62,3122400.0,22.6517,22.6694,22.6517,22.6694,3122400.0
2014-10-21 15:15:00,25.62,25.62,25.6,25.62,2337600.0,22.6694,22.6694,22.6517,22.6694,2337600.0
2014-10-21 15:20:00,25.62,25.62,25.6,25.61,2336800.0,22.6694,22.6694,22.6517,22.6606,2336800.0
2014-10-21 15:25:00,25.61,25.62,25.59,25.61,2597600.0,22.6606,22.6694,22.6429,22.6606,2597600.0
2014-10-21 15:30:00,25.61,25.61,25.58,25.59,2492800.0,22.6606,22.6606,22.634,22.6429,2492800.0
2014-10-21 15:35:00,25.59,25.59,25.53,25.53,4136000.0,22.6429,22.6429,22.5898,22.5898,4136000.0
2014-10-21 15:40:00,25.53,25.58,25.53,25.57,2901200.0,22.5898,22.634,22.5898,22.6252,2901200.0
2014-10-21 15:45:00,25.57,25.61,25.56,25.6,3841600.0,22.6252,22.6606,22.6163,22.6517,3841600.0
2014-10-21 15:50:00,25.61,25.61,25.58,25.61,5654400.0,22.6606,22.6606,22.634,22.6606,5654400.0
2014-10-21 15:55:00,25.61,25.62,25.6,25.62,10207600.0,22.6606,22.6694,22.6517,22.6694,10207600.0
2014-10-22 09:30:00,25.71,25.73,25.65,25.65,9090800.0,22.749,22.7667,22.6959,22.6959,9090800.0
2014-10-22 09:35:00,25.66,25.8,25.65,25.79,12238000.0,22.7048,22.8287,22.6959,22.8198,12238000.0
2014-10-22 09:40:00,25.79,25.83,25.76,25.82,8709200.0,22.8198,22.8552,22.7933,22.8464,8709200.0
2014-10-22 09:45:00,25.82,25.83,25.76,25.78,4941200.0,22.8464,22.8552,22.7933,22.811,4941200.0
2014-10-22 09:50:00,25.78,25.83,25.77,25.83,5290000.0,22.811,22.8552,22.8021,22.8552,5290000.0
2014-10-22 09:55:00,25.83,25.86,25.83,25.85,4575600.0,22.8552,22.8818,22.8552,22.8729,4575600.0
2014-10-22 10:00:00,25.85,25.86,25.79,25.83,4153600.0,22.8729,22.8818,22.8198,22.8552,4153600.0
2014-10-22 10:05:00,25.83,25.83,25.75,25.77,4560000.0,22.8552,22.8552,22.7844,22.8021,4560000.0
2014-10-22 10:10:00,25.77,25.79,25.71,25.75,4749600.0,22.8021,22.8198,22.749,22.7844,4749600.0
2014-10-22 10:15:00,25.75,25.77,25.73,25.75,2798800.0,22.7844,22.8021,22.7667,22.7844,2798800.0
2014-10-22 10:20:00,25.76,25.81,25.75,25.8,3354000.0,22.7933,22.8375,22.7844,22.8287,3354000.0
2014-10-22 10:25:00,25.8,25.81,25.79,25.8,2003600.0,22.8287,22.8375,22.8198,22.8287,2003600.0
2014-10-22 10:30:00,25.79,25.82,25.77,25.82,2722400.0,22.8198,22.8464,22.8021,22.8464,2722400.0
2014-10-22 10:35:00,25.82,25.82,25.79,25.81,1633200.0,22.8464,22.8464,22.8198,22.8375,1633200.0
2014-10-22 10:40:00,25.81,25.81,25.77,25.8,1970400.0,22.8375,22.8375,22.8021,22.8287,1970400.0
2014-10-22 10:45:00,25.8,25.81,25.79,25.8,1615200.0,22.8287,22.8375,22.8198,22.8287,1615200.0
2014-10-22 10:50:00,25.8,25.85,25.8,25.84,3367600.0,22.8287,22.8729,22.8287,22.8641,3367600.0
2014-10-22 10:55:00,25.84,25.85,25.82,25.84,1740000.0,22.8641,22.8729,22.8464,22.8641,1740000.0
2014-10-22 11:00:00,25.84,25.86,25.84,25.84,3751200.0,22.8641,22.8818,22.8641,22.8641,3751200.0
2014-10-22 11:05:00,25.84,25.85,25.81,25.84,2265600.0,22.8641,22.8729,22.8375,22.8641,2265600.0
2014-10-22 11:10:00,25.84,25.89,25.83,25.89,4216000.0,22.8641,22.9083,22.8552,22.9083,4216000.0
2014-10-22 11:15:00,25.89,25.91,25.88,25.88,3553600.0,22.9083,22.926,22.8995,22.8995,3553600.0
2014-10-22 11:20:00,25.88,25.93,25.88,25.93,4567200.0,22.8995,22.9437,22.8995,22.9437,4567200.0
2014-10-22 11:25:00,25.93,25.94,25.89,25.93,4615200.0,22.9437,22.9525,22.9083,22.9437,4615200.0
2014-10-22 11:30:00,25.92,25.95,25.91,25.95,4625200.0,22.9349,22.9614,22.926,22.9614,4625200.0
2014-10-22 11:35:00,25.95,25.99,25.93,25.98,6423600.0,22.9614,22.9968,22.9437,22.9879,6423600.0
2014-10-22 11:40:00,25.98,26.0,25.96,25.98,3843200.0,22.9879,23.0056,22.9702,22.9879,3843200.0
2014-10-22 11:45:00,25.98,26.03,25.97,25.98,8312800.0,22.9879,23.0322,22.9791,22.9879,8312800.0
2014-10-22 11:50:00,25.98,25.99,25.89,25.9,4336400.0,22.9879,22.9968,22.9083,22.9172,4336400.0
2014-10-22 11:55:00,25.9,25.95,25.9,25.94,3420000.0,22.9172,22.9614,22.9172,22.9525,3420000.0
2014-10-22 12:00:00,25.94,25.99,25.93,25.98,2166000.0,22.9525,22.9968,22.9437,22.9879,2166000.0
2014-10-22 12:05:00,25.98,25.98,25.93,25.95,1876000.0,22.9879,22.9879,22.9437,22.9614,1876000.0
2014-10-22 12:10:00,25.95,25.95,25.9,25.9,1827200.0,22.9614,22.9614,22.9172,22.9172,1827200.0
2014-10-22 12:15:00,25.9,25.9,25.84,25.85,3680400.0,22.9172,22.9172,22.8641,22.8729,3680400.0
2014-10-22 12:20:00,25.85,25.9,25.84,25.9,2501600.0,22.8729,22.9172,22.8641,22.9172,2501600.0
2014-10-22 12:25:00,25.9,25.93,25.88,25.93,2550400.0,22.9172,22.9437,22.8995,22.9437,2550400.0
2014-10-22 12:30:00,25.93,25.93,25.88,25.89,1598800.0,22.9437,22.9437,22.8995,22.9083,1598800.0
2014-10-22 12:35:00,25.89,25.91,25.85,25.86,2060400.0,22.9083,22.926,22.8729,22.8818,2060400.0
2014-10-22 12:40:00,25.86,25.9,25.83,25.83,2576000.0,22.8818,22.9172,22.8552,22.8552,2576000.0
2014-10-22 12:45:00,25.83,25.86,25.78,25.78,3956000.0,22.8552,22.8818,22.811,22.811,3956000.0
2014-10-22 12:50:00,25.78,25.8,25.73,25.79,5835600.0,22.811,22.8287,22.7667,22.8198,5835600.0
2014-10-22 12:55:00,25.79,25.84,25.78,25.84,3243600.0,22.8198,22.8641,22.811,22.8641,3243600.0
2014-10-22 13:00:00,25.84,25.84,25.78,25.83,2064400.0,22.8641,22.8641,22.811,22.8552,2064400.0
2014-10-22 13:05:00,25.83,25.87,25.81,25.86,2179600.0,22.8552,22.8906,22.8375,22.8818,2179600.0
2014-10-22 13:10:00,25.86,25.86,25.83,25.84,1617200.0,22.8818,22.8818,22.8552,22.8641,1617200.0
2014-10-22 13:15:00,25.84,25.86,25.83,25.85,1106400.0,22.8641,22.8818,22.8552,22.8729,1106400.0
2014-10-22 13:20:00,25.85,25.85,25.81,25.81,1609200.0,22.8729,22.8729,22.8375,22.8375,1609200.0
2014-10-22 13:25:00,25.81,25.83,25.8,25.82,1342800.0,22.8375,22.8552,22.8287,22.8464,1342800.0
2014-10-22 13:30:00,25.82,25.84,25.8,25.81,1836000.0,22.8464,22.8641,22.8287,22.8375,1836000.0
2014-10-22 13:35:00,25.82,25.84,25.81,25.84,1580400.0,22.8464,22.8641,22.8375,22.8641,1580400.0
2014-10-22 13:40:00,25.84,25.89,25.84,25.89,2101600.0,22.8641,22.9083,22.8641,22.9083,2101600.0
2014-10-22 13:45:00,25.89,25.91,25.87,25.87,2150400.0,22.9083,22.926,22.8906,22.8906,2150400.0
2014-10-22 13:50:00,25.87,25.9,25.86,25.89,1711200.0,22.8906,22.9172,22.8818,22.9083,1711200.0
2014-10-22 13:55:00,25.9,25.9,25.86,25.87,1891200.0,22.9172,22.9172,22.8818,22.8906,1891200.0
2014-10-22 14:00:00,25.87,25.87,25.84,25.85,1595200.0,22.8906,22.8906,22.8641,22.8729,1595200.0
2014-10-22 14:05:00,25.85,25.87,25.84,25.86,1324000.0,22.8729,22.8906,22.8641,22.8818,1324000.0
2014-10-22 14:10:00,25.86,25.88,25.86,25.86,1554800.0,22.8818,22.8995,22.8818,22.8818,1554800.0
2014-10-22 14:15:00,25.86,25.89,25.85,25.88,1296400.0,22.8818,22.9083,22.8729,22.8995,1296400.0
2014-10-22 14:20:00,25.89,25.9,25.83,25.86,1606000.0,22.9083,22.9172,22.8552,22.8818,1606000.0
2014-10-22 14:25:00,25.86,25.89,25.85,25.85,1786000.0,22.8818,22.9083,22.8729,22.8729,1786000.0
2014-10-22 14:30:00,25.85,25.86,25.8,25.81,2177200.0,22.8729,22.8818,22.8287,22.8375,2177200.0
2014-10-22 14:35:00,25.81,25.85,25.8,25.83,1396000.0,22.8375,22.8729,22.8287,22.8552,1396000.0
2014-10-22 14:40:00,25.83,25.9,25.83,25.88,1962000.0,22.8552,22.9172,22.8552,22.8995,1962000.0
2014-10-22 14:45:00,25.88,25.89,25.86,25.86,1281600.0,22.8995,22.9083,22.8818,22.8818,1281600.0
2014-10-22 14:50:00,25.87,25.87,25.83,25.84,1516000.0,22.8906,22.8906,22.8552,22.8641,1516000.0
2014-10-22 14:55:00,25.84,25.9,25.84,25.89,1438800.0,22.8641,22.9172,22.8641,22.9083,1438800.0
2014-10-22 15:00:00,25.89,25.9,25.86,25.88,1809200.0,22.9083,22.9172,22.8818,22.8995,1809200.0
2014-10-22 15:05:00,25.88,25.9,25.87,25.88,1427200.0,22.8995,22.9172,22.8906,22.8995,1427200.0
2014-10-22 15:10:00,25.88,25.89,25.86,25.88,1575200.0,22.8995,22.9083,22.8818,22.8995,1575200.0
2014-10-22 15:15:00,25.88,25.89,25.87,25.87,1159600.0,22.8995,22.9083,22.8906,22.8906,1159600.0
2014-10-22 15:20:00,25.87,25.89,25.85,25.86,1714400.0,22.8906,22.9083,22.8729,22.8818,1714400.0
2014-10-22 15:25:00,25.86,25.88,25.86,25.87,1436800.0,22.8818,22.8995,22.8818,22.8906,1436800.0
2014-10-22 15:30:00,25.87,25.87,25.83,25.83,2615600.0,22.8906,22.8906,22.8552,22.8552,2615600.0
2014-10-22 15:35:00,25.83,25.86,25.83,25.84,2140800.0,22.8552,22.8818,22.8552,22.8641,2140800.0
2014-10-22 15:40:00,25.84,25.85,25.8,25.81,3462000.0,22.8641,22.8729,22.8287,22.8375,3462000.0
2014-10-22 15:45:00,25.81,25.82,25.79,25.79,3693600.0,22.8375,22.8464,22.8198,22.8198,3693600.0
2014-10-22 15:50:00,25.79,25.8,25.78,25.8,4657200.0,22.8198,22.8287,22.811,22.8287,4657200.0
2014-10-22 15:55:00,25.8,25.8,25.74,25.75,7469600.0,22.8287,22.8287,22.7756,22.7844,7469600.0
2014-10-23 09:30:00,26.0,26.04,25.91,25.97,10536400.0,23.0056,23.041,22.926,22.9791,10536400.0
2014-10-23 09:35:00,25.97,26.0,25.97,26.0,3364000.0,22.9791,23.0056,22.9791,23.0056,3364000.0
2014-10-23 09:40:00,26.0,26.04,25.95,26.0,5352400.0,23.0056,23.041,22.9614,23.0056,5352400.0
2014-10-23 09:45:00,26.0,26.0,25.96,25.98,2326400.0,23.0056,23.0056,22.9702,22.9879,2326400.0
2014-10-23 09:50:00,25.97,26.02,25.97,26.02,3022800.0,22.9791,23.0233,22.9791,23.0233,3022800.0
2014-10-23 09:55:00,26.02,26.02,25.99,26.01,2201200.0,23.0233,23.0233,22.9968,23.0145,2201200.0
2014-10-23 10:00:00,26.01,26.09,26.0,26.08,6549200.0,23.0145,23.0853,23.0056,23.0764,6549200.0
2014-10-23 10:05:00,26.08,26.12,26.04,26.11,6806400.0,23.0764,23.1118,23.041,23.103,6806400.0
2014-10-23 10:10:00,26.11,26.12,26.08,26.11,4649600.0,23.103,23.1118,23.0764,23.103,4649600.0
2014-10-23 10:15:00,26.11,26.16,26.1,26.15,6367200.0,23.103,23.1472,23.0941,23.1384,6367200.0
2014-10-23 10:20:00,26.15,26.19,26.15,26.18,5385600.0,23.1384,23.1738,23.1384,23.1649,5385600.0
2014-10-23 10:25:00,26.18,26.18,26.14,26.18,4254800.0,23.1649,23.1649,23.1295,23.1649,4254800.0
2014-10-23 10:30:00,26.18,26.2,26.17,26.18,3758800.0,23.1649,23.1826,23.1561,23.1649,3758800.0
2014-10-23 10:35:00,26.18,26.2,26.17,26.19,3252400.0,23.1649,23.1826,23.1561,23.1738,3252400.0
2014-10-23 10:40:00,26.19,26.22,26.18,26.22,6133200.0,23.1738,23.2003,23.1649,23.2003,6133200.0
2014-10-23 10:45:00,26.22,26.25,26.21,26.24,6223200.0,23.2003,23.2268,23.1915,23.218,6223200.0
2014-10-23 10:50:00,26.24,26.25,26.23,26.25,6116000.0,23.218,23.2268,23.2091,23.2268,6116000.0
2014-10-23 10:55:00,26.25,26.26,26.22,26.24,12129200.0,23.2268,23.2357,23.2003,23.218,12129200.0
2014-10-23 11:00:00,26.24,26.25,26.19,26.21,4702400.0,23.218,23.2268,23.1738,23.1915,4702400.0
2014-10-23 11:05:00,26.21,26.22,26.2,26.21,3503600.0,23.1915,23.2003,23.1826,23.1915,3503600.0
2014-10-23 11:10:00,26.21,26.23,26.19,26.23,3514400.0,23.1915,23.2091,23.1738,23.2091,3514400.0
2014-10-23 11:15:00,26.23,26.23,26.18,26.18,2736000.0,23.2091,23.2091,23.1649,23.1649,2736000.0
2014-10-23 11:20:00,26.18,26.19,26.15,26.18,3353600.0,23.1649,23.1738,23.1384,23.1649,3353600.0
2014-10-23 11:25:00,26.18,26.22,26.17,26.21,2836000.0,23.1649,23.2003,23.1561,23.1915,2836000.0
2014-10-23 11:30:00,26.21,26.22,26.2,26.22,3711600.0,23.1915,23.2003,23.1826,23.2003,3711600.0
2014-10-23 11:35:00,26.21,26.24,26.19,26.2,2848400.0,23.1915,23.218,23.1738,23.1826,2848400.0
2014-10-23 11:40:00,26.2,26.24,26.2,26.23,2034800.0,23.1826,23.218,23.1826,23.2091,2034800.0
2014-10-23 11:45:00,26.23,26.24,26.22,26.24,2291200.0,23.2091,23.218,23.2003,23.218,2291200.0
2014-10-23 11:50:00,26.24,26.24,26.22,26.22,1294400.0,23.218,23.218,23.2003,23.2003,1294400.0
2014-10-23 11:55:00,26.22,26.24,26.22,26.23,1655600.0,23.2003,23.218,23.2003,23.2091,1655600.0
2014-10-23 12:00:00,26.23,26.25,26.23,26.25,1403600.0,23.2091,23.2268,23.2091,23.2268,1403600.0
2014-10-23 12:05:00,26.25,26.25,26.23,26.24,1901200.0,23.2268,23.2268,23.2091,23.218,1901200.0
2014-10-23 12:10:00,26.24,26.25,26.22,26.22,1962000.0,23.218,23.2268,23.2003,23.2003,1962000.0
2014-10-23 12:15:00,26.22,26.22,26.21,26.22,1563600.0,23.2003,23.2003,23.1915,23.2003,1563600.0
2014-10-23 12:20:00,26.22,26.23,26.22,26.22,1270800.0,23.2003,23.2091,23.2003,23.2003,1270800.0
2014-10-23 12:25:00,26.22,26.24,26.22,26.24,1599600.0,23.2003,23.218,23.2003,23.218,1599600.0
2014-10-23 12:30:00,26.24,26.24,26.23,26.23,1361200.0,23.218,23.218,23.2091,23.2091,1361200.0
2014-10-23 12:35:00,26.23,26.23,26.21,26.23,1523600.0,23.2091,23.2091,23.1915,23.2091,1523600.0
2014-10-23 12:40:00,26.23,26.24,26.23,26.24,1270000.0,23.2091,23.218,23.2091,23.218,1270000.0
2014-10-23 12:45:00,26.24,26.25,26.23,26.24,1686000.0,23.218,23.2268,23.2091,23.218,1686000.0
2014-10-23 12:50:00,26.24,26.24,26.23,26.23,1108000.0,23.218,23.218,23.2091,23.2091,1108000.0
2014-10-23 12:55:00,26.23,26.24,26.22,26.23,1586800.0,23.2091,23.218,23.2003,23.2091,1586800.0
2014-10-23 13:00:00,26.23,26.24,26.23,26.24,1366800.0,23.2091,23.218,23.2091,23.218,1366800.0
2014-10-23 13:05:00,26.23,26.24,26.23,26.23,1234000.0,23.2091,23.218,23.2091,23.2091,1234000.0
2014-10-23 13:10:00,26.24,26.24,26.22,26.22,1031200.0,23.218,23.218,23.2003,23.2003,1031200.0
2014-10-23 13:15:00,26.22,26.23,26.21,26.21,1132000.0,23.2003,23.2091,23.1915,23.1915,1132000.0
2014-10-23 13:20:00,26.21,26.22,26.21,26.22,1538400.0,23.1915,23.2003,23.1915,23.2003,1538400.0
2014-10-23 13:25:00,26.22,26.22,26.21,26.22,1616400.0,23.2003,23.2003,23.1915,23.2003,1616400.0
2014-10-23 13:30:00,26.22,26.24,26.22,26.23,2963600.0,23.2003,23.218,23.2003,23.2091,2963600.0
2014-10-23 13:35:00,26.23,26.25,26.23,26.24,1552800.0,23.2091,23.2268,23.2091,23.218,1552800.0
2014-10-23 13:40:00,26.24,26.25,26.23,26.24,1371200.0,23.218,23.2268,23.2091,23.218,1371200.0
2014-10-23 13:45:00,26.25,26.25,26.24,26.25,1577200.0,23.2268,23.2268,23.218,23.2268,1577200.0
2014-10-23 13:50:00,26.25,26.25,26.24,26.25,1092000.0,23.2268,23.2268,23.218,23.2268,1092000.0
2014-10-23 13:55:00,26.25,26.25,26.24,26.25,1302800.0,23.2268,23.2268,23.218,23.2268,1302800.0
2014-10-23 14:00:00,26.25,26.25,26.24,26.25,1594000.0,23.2268,23.2268,23.218,23.2268,1594000.0
2014-10-23 14:05:00,26.25,26.25,26.23,26.24,1144400.0,23.2268,23.2268,23.2091,23.218,1144400.0
2014-10-23 14:10:00,26.24,26.25,26.24,26.24,1446000.0,23.218,23.2268,23.218,23.218,1446000.0
2014-10-23 14:15:00,26.25,26.25,26.24,26.25,1095600.0,23.2268,23.2268,23.218,23.2268,1095600.0
2014-10-23 14:20:00,26.25,26.26,26.21,26.23,5702800.0,23.2268,23.2357,23.1915,23.2091,5702800.0
2014-10-23 14:25:00,26.23,26.25,26.22,26.24,1551600.0,23.2091,23.2268,23.2003,23.218,1551600.0
2014-10-23 14:30:00,26.24,26.24,26.22,26.22,1457200.0,23.218,23.218,23.2003,23.2003,1457200.0
2014-10-23 14:35:00,26.22,26.24,26.22,26.24,2102000.0,23.2003,23.218,23.2003,23.218,2102000.0
2014-10-23 14:40:00,26.24,26.24,26.22,26.23,1162400.0,23.218,23.218,23.2003,23.2091,1162400.0
2014-10-23 14:45:00,26.23,26.24,26.23,26.24,1327200.0,23.2091,23.218,23.2091,23.218,1327200.0
2014-10-23 14:50:00,26.24,26.24,26.21,26.21,2278400.0,23.218,23.218,23.1915,23.1915,2278400.0
2014-10-23 14:55:00,26.21,26.22,26.15,26.2,5092400.0,23.1915,23.2003,23.1384,23.1826,5092400.0
2014-10-23 15:00:00,26.2,26.2,26.15,26.17,4397600.0,23.1826,23.1826,23.1384,23.1561,4397600.0
2014-10-23 15:05:00,26.17,26.21,26.16,26.18,2628000.0,23.1561,23.1915,23.1472,23.1649,2628000.0
2014-10-23 15:10:00,26.19,26.21,26.17,26.18,2829600.0,23.1738,23.1915,23.1561,23.1649,2829600.0
2014-10-23 15:15:00,26.18,26.2,26.16,26.18,2688800.0,23.1649,23.1826,23.1472,23.1649,2688800.0
2014-10-23 15:20:00,26.17,26.19,26.16,26.18,2383200.0,23.1561,23.1738,23.1472,23.1649,2383200.0
2014-10-23 15:25:00,26.18,26.18,26.14,26.18,3754800.0,23.1649,23.1649,23.1295,23.1649,3754800.0
2014-10-23 15:30:00,26.18,26.21,26.17,26.2,4350000.0,23.1649,23.1915,23.1561,23.1826,4350000.0
2014-10-23 15:35:00,26.2,26.22,26.19,26.22,3388800.0,23.1826,23.2003,23.1738,23.2003,3388800.0
2014-10-23 15:40:00,26.22,26.22,26.19,26.22,2856800.0,23.2003,23.2003,23.1738,23.2003,2856800.0
2014-10-23 15:45:00,26.22,26.23,26.2,26.2,2727200.0,23.2003,23.2091,23.1826,23.1826,2727200.0
2014-10-23 15:50:00,26.2,26.23,26.19,26.2,4403200.0,23.1826,23.2091,23.1738,23.1826,4403200.0
2014-10-23 15:55:00,26.2,26.22,26.17,26.21,7360400.0,23.1826,23.2003,23.1561,23.1915,7360400.0
2014-10-24 09:30:00,26.29,26.33,26.26,26.27,10488400.0,23.2622,23.2976,23.2357,23.2445,10488400.0
2014-10-24 09:35:00,26.28,26.36,26.24,26.32,5536000.0,23.2534,23.3242,23.218,23.2888,5536000.0
2014-10-24 09:40:00,26.32,26.37,26.32,26.35,3350800.0,23.2888,23.333,23.2888,23.3153,3350800.0
2014-10-24 09:45:00,26.35,26.36,26.28,26.3,3066400.0,23.3153,23.3242,23.2534,23.2711,3066400.0
2014-10-24 09:50:00,26.3,26.3,26.23,26.25,4826800.0,23.2711,23.2711,23.2091,23.2268,4826800.0
2014-10-24 09:55:00,26.25,26.26,26.14,26.16,4230000.0,23.2268,23.2357,23.1295,23.1472,4230000.0
2014-10-24 10:00:00,26.16,26.25,26.16,26.18,4348400.0,23.1472,23.2268,23.1472,23.1649,4348400.0
2014-10-24 10:05:00,26.19,26.21,26.13,26.2,3934800.0,23.1738,23.1915,23.1207,23.1826,3934800.0
2014-10-24 10:10:00,26.2,26.25,26.18,26.24,2702000.0,23.1826,23.2268,23.1649,23.218,2702000.0
2014-10-24 10:15:00,26.24,26.27,26.24,26.25,2344400.0,23.218,23.2445,23.218,23.2268,2344400.0
2014-10-24 10:20:00,26.26,26.27,26.21,26.22,2191200.0,23.2357,23.2445,23.1915,23.2003,2191200.0
2014-10-24 10:25:00,26.22,26.24,26.2,26.2,1822400.0,23.2003,23.218,23.1826,23.1826,1822400.0
2014-10-24 10:30:00,26.2,26.26,26.2,26.25,1782000.0,23.1826,23.2357,23.1826,23.2268,1782000.0
2014-10-24 10:35:00,26.25,26.27,26.24,26.24,1812400.0,23.2268,23.2445,23.218,23.218,1812400.0
2014-10-24 10:40:00,26.24,26.26,26.23,26.23,1946800.0,23.218,23.2357,23.2091,23.2091,1946800.0
2014-10-24 10:45:00,26.23,26.25,26.23,26.24,1048000.0,23.2091,23.2268,23.2091,23.218,1048000.0
2014-10-24 10:50:00,26.24,26.25,26.23,26.23,1740000.0,23.218,23.2268,23.2091,23.2091,1740000.0
2014-10-24 10:55:00,26.23,26.24,26.23,26.23,1176800.0,23.2091,23.218,23.2091,23.2091,1176800.0
2014-10-24 11:00:00,26.23,26.24,26.2,26.21,2335200.0,23.2091,23.218,23.1826,23.1915,2335200.0
2014-10-24 11:05:00,26.21,26.22,26.17,26.18,2758800.0,23.1915,23.2003,23.1561,23.1649,2758800.0
2014-10-24 11:10:00,26.19,26.2,26.16,26.16,1590000.0,23.1738,23.1826,23.1472,23.1472,1590000.0
2014-10-24 11:15:00,26.15,26.2,26.15,26.2,2055200.0,23.1384,23.1826,23.1384,23.1826,2055200.0
2014-10-24 11:20:00,26.2,26.21,26.19,26.21,1063200.0,23.1826,23.1915,23.1738,23.1915,1063200.0
2014-10-24 11:25:00,26.21,26.22,26.2,26.21,917200.0,23.1915,23.2003,23.1826,23.1915,917200.0
2014-10-24 11:30:00,26.21,26.22,26.21,26.22,1008400.0,23.1915,23.2003,23.1915,23.2003,1008400.0
2014-10-24 11:35:00,26.22,26.25,26.21,26.24,1896800.0,23.2003,23.2268,23.1915,23.218,1896800.0
2014-10-24 11:40:00,26.24,26.26,26.24,26.25,1942400.0,23.218,23.2357,23.218,23.2268,1942400.0
2014-10-24 11:45:00,26.25,26.26,26.24,26.26,1312000.0,23.2268,23.2357,23.218,23.2357,1312000.0
2014-10-24 11:50:00,26.25,26.26,26.25,26.25,1233600.0,23.2268,23.2357,23.2268,23.2268,1233600.0
2014-10-24 11:55:00,26.25,26.27,26.24,26.26,2037200.0,23.2268,23.2445,23.218,23.2357,2037200.0
2014-10-24 12:00:00,26.26,26.26,26.24,26.25,1204800.0,23.2357,23.2357,23.218,23.2268,1204800.0
2014-10-24 12:05:00,26.25,26.25,26.23,26.24,1118400.0,23.2268,23.2268,23.2091,23.218,1118400.0
2014-10-24 12:10:00,26.24,26.25,26.23,26.23,1188800.0,23.218,23.2268,23.2091,23.2091,1188800.0
2014-10-24 12:15:00,26.23,26.25,26.23,26.24,1614000.0,23.2091,23.2268,23.2091,23.218,1614000.0
2014-10-24 12:20:00,26.24,26.24,26.23,26.23,898800.0,23.218,23.218,23.2091,23.2091,898800.0
2014-10-24 12:25:00,26.24,26.24,26.23,26.23,855600.0,23.218,23.218,23.2091,23.2091,855600.0
2014-10-24 12:30:00,26.24,26.24,26.23,26.23,761200.0,23.218,23.218,23.2091,23.2091,761200.0
2014-10-24 12:35:00,26.23,26.23,26.22,26.23,980000.0,23.2091,23.2091,23.2003,23.2091,980000.0
2014-10-24 12:40:00,26.23,26.24,26.23,26.23,766400.0,23.2091,23.218,23.2091,23.2091,766400.0
2014-10-24 12:45:00,26.23,26.23,26.22,26.22,675200.0,23.2091,23.2091,23.2003,23.2003,675200.0
2014-10-24 12:50:00,26.23,26.23,26.2,26.2,1302400.0,23.2091,23.2091,23.1826,23.1826,1302400.0
2014-10-24 12:55:00,26.21,26.21,26.2,26.2,1194800.0,23.1915,23.1915,23.1826,23.1826,1194800.0
2014-10-24 13:00:00,26.21,26.22,26.2,26.21,1174800.0,23.1915,23.2003,23.1826,23.1915,1174800.0
2014-10-24 13:05:00,26.21,26.22,26.2,26.2,970800.0,23.1915,23.2003,23.1826,23.1826,970800.0
2014-10-24 13:10:00,26.2,26.23,26.19,26.2,1279200.0,23.1826,23.2091,23.1738,23.1826,1279200.0
2014-10-24 13:15:00,26.2,26.22,26.19,26.21,696800.0,23.1826,23.2003,23.1738,23.1915,696800.0
2014-10-24 13:20:00,26.21,26.23,26.21,26.21,881200.0,23.1915,23.2091,23.1915,23.1915,881200.0
2014-10-24 13:25:00,26.21,26.23,26.21,26.23,1106000.0,23.1915,23.2091,23.1915,23.2091,1106000.0
2014-10-24 13:30:00,26.23,26.25,26.22,26.24,1199600.0,23.2091,23.2268,23.2003,23.218,1199600.0
2014-10-24 13:35:00,26.24,26.25,26.23,26.24,844800.0,23.218,23.2268,23.2091,23.218,844800.0
2014-10-24 13:40:00,26.24,26.25,26.23,26.23,802000.0,23.218,23.2268,23.2091,23.2091,802000.0
2014-10-24 13:45:00,26.24,26.25,26.23,26.24,878000.0,23.218,23.2268,23.2091,23.218,878000.0
2014-10-24 13:50:00,26.24,26.25,26.24,26.25,757200.0,23.218,23.2268,23.218,23.2268,757200.0
2014-10-24 13:55:00,26.25,26.25,26.24,26.24,772800.0,23.2268,23.2268,23.218,23.218,772800.0
2014-10-24 14:00:00,26.24,26.24,26.24,26.24,659200.0,23.218,23.218,23.218,23.218,659200.0
2014-10-24 14:05:00,26.24,26.25,26.24,26.24,1038000.0,23.218,23.2268,23.218,23.218,1038000.0
2014-10-24 14:10:00,26.24,26.25,26.23,26.24,1155600.0,23.218,23.2268,23.2091,23.218,1155600.0
2014-10-24 14:15:00,26.25,26.25,26.23,26.25,952000.0,23.2268,23.2268,23.2091,23.2268,952000.0
2014-10-24 14:20:00,26.25,26.25,26.24,26.25,938800.0,23.2268,23.2268,23.218,23.2268,938800.0
2014-10-24 14:25:00,26.25,26.25,26.24,26.24,1769200.0,23.2268,23.2268,23.218,23.218,1769200.0
2014-10-24 14:30:00,26.24,26.25,26.2,26.21,1525600.0,23.218,23.2268,23.1826,23.1915,1525600.0
2014-10-24 14:35:00,26.21,26.21,26.19,26.21,1737200.0,23.1915,23.1915,23.1738,23.1915,1737200.0
2014-10-24 14:40:00,26.21,26.24,26.21,26.23,1263600.0,23.1915,23.218,23.1915,23.2091,1263600.0
2014-10-24 14:45:00,26.23,26.24,26.22,26.24,1077200.0,23.2091,23.218,23.2003,23.218,1077200.0
2014-10-24 14:50:00,26.24,26.24,26.23,26.24,811200.0,23.218,23.218,23.2091,23.218,811200.0
2014-10-24 14:55:00,26.24,26.24,26.23,26.24,1081600.0,23.218,23.218,23.2091,23.218,1081600.0
2014-10-24 15:00:00,26.24,26.27,26.24,26.27,2810400.0,23.218,23.2445,23.218,23.2445,2810400.0
2014-10-24 15:05:00,26.27,26.29,26.25,26.26,2820400.0,23.2445,23.2622,23.2268,23.2357,2820400.0
2014-10-24 15:10:00,26.25,26.26,26.22,26.23,1452400.0,23.2268,23.2357,23.2003,23.2091,1452400.0
2014-10-24 15:15:00,26.22,26.25,26.22,26.24,1283200.0,23.2003,23.2268,23.2003,23.218,1283200.0
2014-10-24 15:20:00,26.25,26.25,26.22,26.24,1013200.0,23.2268,23.2268,23.2003,23.218,1013200.0
2014-10-24 15:25:00,26.24,26.24,26.22,26.23,1313200.0,23.218,23.218,23.2003,23.2091,1313200.0
2014-10-24 15:30:00,26.23,26.25,26.23,26.24,1426800.0,23.2091,23.2268,23.2091,23.218,1426800.0
2014-10-24 15:35:00,26.24,26.26,26.24,26.25,1740000.0,23.218,23.2357,23.218,23.2268,1740000.0
2014-10-24 15:40:00,26.25,26.26,26.25,26.25,2393600.0,23.2268,23.2357,23.2268,23.2268,2393600.0
2014-10-24 15:45:00,26.25,26.26,26.25,26.26,3317200.0,23.2268,23.2357,23.2268,23.2357,3317200.0
2014-10-24 15:50:00,26.26,26.28,26.26,26.27,4121600.0,23.2357,23.2534,23.2357,23.2445,4121600.0
2014-10-24 15:55:00,26.27,26.32,26.27,26.31,8900000.0,23.2445,23.2888,23.2445,23.2799,8900000.0
2014-10-27 09:30:00,26.21,26.34,26.21,26.3,7334400.0,23.1915,23.3065,23.1915,23.2711,7334400.0
2014-10-27 09:35:00,26.3,26.33,26.27,26.3,4362800.0,23.2711,23.2976,23.2445,23.2711,4362800.0
2014-10-27 09:40:00,26.3,26.33,26.27,26.3,2782400.0,23.2711,23.2976,23.2445,23.2711,2782400.0
2014-10-27 09:45:00,26.3,26.31,26.26,26.26,2557600.0,23.2711,23.2799,23.2357,23.2357,2557600.0
2014-10-27 09:50:00,26.27,26.27,26.21,26.23,3276000.0,23.2445,23.2445,23.1915,23.2091,3276000.0
2014-10-27 09:55:00,26.23,26.23,26.18,26.21,2727200.0,23.2091,23.2091,23.1649,23.1915,2727200.0
2014-10-27 10:00:00,26.21,26.22,26.18,26.21,2093600.0,23.1915,23.2003,23.1649,23.1915,2093600.0
2014-10-27 10:05:00,26.21,26.25,26.2,26.24,1845600.0,23.1915,23.2268,23.1826,23.218,1845600.0
2014-10-27 10:10:00,26.25,26.25,26.21,26.23,1155600.0,23.2268,23.2268,23.1915,23.2091,1155600.0
2014-10-27 10:15:00,26.23,26.27,26.22,26.26,1906000.0,23.2091,23.2445,23.2003,23.2357,1906000.0
2014-10-27 10:20:00,26.26,26.28,26.25,26.27,1414400.0,23.2357,23.2534,23.2268,23.2445,1414400.0
2014-10-27 10:25:00,26.27,26.28,26.21,26.27,1846000.0,23.2445,23.2534,23.1915,23.2445,1846000.0
2014-10-27 10:30:00,26.27,26.28,26.27,26.28,1586000.0,23.2445,23.2534,23.2445,23.2534,1586000.0
2014-10-27 10:35:00,26.28,26.32,26.28,26.32,2324400.0,23.2534,23.2888,23.2534,23.2888,2324400.0
2014-10-27 10:40:00,26.32,26.37,26.31,26.36,3923200.0,23.2888,23.333,23.2799,23.3242,3923200.0
2014-10-27 10:45:00,26.36,26.37,26.33,26.36,2027200.0,23.3242,23.333,23.2976,23.3242,2027200.0
2014-10-27 10:50:00,26.36,26.36,26.33,26.33,1495600.0,23.3242,23.3242,23.2976,23.2976,1495600.0
2014-10-27 10:55:00,26.33,26.35,26.31,26.35,1561600.0,23.2976,23.3153,23.2799,23.3153,1561600.0
2014-10-27 11:00:00,26.35,26.35,26.3,26.32,1544000.0,23.3153,23.3153,23.2711,23.2888,1544000.0
2014-10-27 11:05:00,26.32,26.35,26.31,26.34,1104000.0,23.2888,23.3153,23.2799,23.3065,1104000.0
2014-10-27 11:10:00,26.34,26.36,26.34,26.34,1654800.0,23.3065,23.3242,23.3065,23.3065,1654800.0
2014-10-27 11:15:00,26.34,26.35,26.32,26.33,1126000.0,23.3065,23.3153,23.2888,23.2976,1126000.0
2014-10-27 11:20:00,26.33,26.34,26.31,26.32,960800.0,23.2976,23.3065,23.2799,23.2888,960800.0
2014-10-27 11:25:00,26.32,26.34,26.32,26.33,752800.0,23.2888,23.3065,23.2888,23.2976,752800.0
2014-10-27 11:30:00,26.33,26.34,26.32,26.33,928400.0,23.2976,23.3065,23.2888,23.2976,928400.0
2014-10-27 11:35:00,26.32,26.33,26.28,26.29,1764400.0,23.2888,23.2976,23.2534,23.2622,1764400.0
2014-10-27 11:40:00,26.29,26.3,26.27,26.3,1380400.0,23.2622,23.2711,23.2445,23.2711,1380400.0
2014-10-27 11:45:00,26.3,26.3,26.27,26.28,820400.0,23.2711,23.2711,23.2445,23.2534,820400.0
2014-10-27 11:50:00,26.28,26.28,26.25,26.27,1075200.0,23.2534,23.2534,23.2268,23.2445,1075200.0
2014-10-27 11:55:00,26.28,26.3,26.27,26.29,932400.0,23.2534,23.2711,23.2445,23.2622,932400.0
2014-10-27 12:00:00,26.29,26.31,26.28,26.3,1193200.0,23.2622,23.2799,23.2534,23.2711,1193200.0
2014-10-27 12:05:00,26.3,26.32,26.3,26.31,956400.0,23.2711,23.2888,23.2711,23.2799,956400.0
2014-10-27 12:10:00,26.31,26.32,26.3,26.31,763200.0,23.2799,23.2888,23.2711,23.2799,763200.0
2014-10-27 12:15:00,26.31,26.31,26.25,26.27,1841600.0,23.2799,23.2799,23.2268,23.2445,1841600.0
2014-10-27 12:20:00,26.27,26.28,26.26,26.27,1421200.0,23.2445,23.2534,23.2357,23.2445,1421200.0
2014-10-27 12:25:00,26.27,26.29,26.25,26.27,863600.0,23.2445,23.2622,23.2268,23.2445,863600.0
2014-10-27 12:30:00,26.28,26.3,26.26,26.3,734800.0,23.2534,23.2711,23.2357,23.2711,734800.0
2014-10-27 12:35:00,26.3,26.32,26.3,26.31,917600.0,23.2711,23.2888,23.2711,23.2799,917600.0
2014-10-27 12:40:00,26.31,26.32,26.3,26.31,541600.0,23.2799,23.2888,23.2711,23.2799,541600.0
2014-10-27 12:45:00,26.31,26.33,26.3,26.31,1255200.0,23.2799,23.2976,23.2711,23.2799,1255200.0
2014-10-27 12:50:00,26.31,26.33,26.3,26.32,841600.0,23.2799,23.2976,23.2711,23.2888,841600.0
2014-10-27 12:55:00,26.32,26.33,26.3,26.3,846000.0,23.2888,23.2976,23.2711,23.2711,846000.0
2014-10-27 13:00:00,26.3,26.34,26.3,26.34,1236000.0,23.2711,23.3065,23.2711,23.3065,1236000.0
2014-10-27 13:05:00,26.33,26.34,26.31,26.32,1060000.0,23.2976,23.3065,23.2799,23.2888,1060000.0
2014-10-27 13:10:00,26.32,26.33,26.31,26.32,1006000.0,23.2888,23.2976,23.2799,23.2888,1006000.0
2014-10-27 13:15:00,26.32,26.33,26.31,26.32,1312400.0,23.2888,23.2976,23.2799,23.2888,1312400.0
2014-10-27 13:20:00,26.32,26.33,26.31,26.32,1298400.0,23.2888,23.2976,23.2799,23.2888,1298400.0
2014-10-27 13:25:00,26.32,26.33,26.31,26.31,1320400.0,23.2888,23.2976,23.2799,23.2799,1320400.0
2014-10-27 13:30:00,26.32,26.32,26.3,26.31,704000.0,23.2888,23.2888,23.2711,23.2799,704000.0
2014-10-27 13:35:00,26.31,26.31,26.28,26.3,1081600.0,23.2799,23.2799,23.2534,23.2711,1081600.0
2014-10-27 13:40:00,26.3,26.3,26.28,26.28,763600.0,23.2711,23.2711,23.2534,23.2534,763600.0
2014-10-27 13:45:00,26.28,26.28,26.27,26.27,703600.0,23.2534,23.2534,23.2445,23.2445,703600.0
2014-10-27 13:50:00,26.27,26.28,26.26,26.27,1309200.0,23.2445,23.2534,23.2357,23.2445,1309200.0
2014-10-27 13:55:00,26.27,26.28,26.26,26.27,1436400.0,23.2445,23.2534,23.2357,23.2445,1436400.0
2014-10-27 14:00:00,26.27,26.27,26.24,26.25,1740800.0,23.2445,23.2445,23.218,23.2268,1740800.0
2014-10-27 14:05:00,26.25,26.27,26.25,26.26,909600.0,23.2268,23.2445,23.2268,23.2357,909600.0
2014-10-27 14:10:00,26.26,26.27,26.25,26.27,1232400.0,23.2357,23.2445,23.2268,23.2445,1232400.0
2014-10-27 14:15:00,26.27,26.3,26.25,26.29,1354800.0,23.2445,23.2711,23.2268,23.2622,1354800.0
2014-10-27 14:20:00,26.29,26.31,26.28,26.29,1325600.0,23.2622,23.2799,23.2534,23.2622,1325600.0
2014-10-27 14:25:00,26.29,26.3,26.25,26.29,1364000.0,23.2622,23.2711,23.2268,23.2622,1364000.0
2014-10-27 14:30:00,26.29,26.29,26.27,26.29,1291600.0,23.2622,23.2622,23.2445,23.2622,1291600.0
2014-10-27 14:35:00,26.29,26.3,26.28,26.29,1078400.0,23.2622,23.2711,23.2534,23.2622,1078400.0
2014-10-27 14:40:00,26.3,26.3,26.28,26.3,557200.0,23.2711,23.2711,23.2534,23.2711,557200.0
2014-10-27 14:45:00,26.3,26.31,26.29,26.31,726000.0,23.2711,23.2799,23.2622,23.2799,726000.0
2014-10-27 14:50:00,26.31,26.31,26.28,26.28,837200.0,23.2799,23.2799,23.2534,23.2534,837200.0
2014-10-27 14:55:00,26.28,26.28,26.25,26.28,1798000.0,23.2534,23.2534,23.2268,23.2534,1798000.0
2014-10-27 15:00:00,26.28,26.3,26.28,26.3,1195200.0,23.2534,23.2711,23.2534,23.2711,1195200.0
2014-10-27 15:05:00,26.3,26.31,26.28,26.28,890000.0,23.2711,23.2799,23.2534,23.2534,890000.0
2014-10-27 15:10:00,26.28,26.29,26.27,26.28,962400.0,23.2534,23.2622,23.2445,23.2534,962400.0
2014-10-27 15:15:00,26.28,26.31,26.28,26.3,976000.0,23.2534,23.2799,23.2534,23.2711,976000.0
2014-10-27 15:20:00,26.3,26.3,26.28,26.28,646000.0,23.2711,23.2711,23.2534,23.2534,646000.0
2014-10-27 15:25:00,26.28,26.29,26.28,26.29,925600.0,23.2534,23.2622,23.2534,23.2622,925600.0
2014-10-27 15:30:00,26.29,26.3,26.28,26.3,1004800.0,23.2622,23.2711,23.2534,23.2711,1004800.0
2014-10-27 15:35:00,26.3,26.31,26.29,26.3,1240400.0,23.2711,23.2799,23.2622,23.2711,1240400.0
2014-10-27 15:40:00,26.29,26.32,26.29,26.31,1352400.0,23.2622,23.2888,23.2622,23.2799,1352400.0
2014-10-27 15:45:00,26.31,26.32,26.29,26.31,1195600.0,23.2799,23.2888,23.2622,23.2799,1195600.0
2014-10-27 15:50:00,26.31,26.32,26.3,26.31,1450000.0,23.2799,23.2888,23.2711,23.2799,1450000.0
2014-10-27 15:55:00,26.31,26.32,26.26,26.28,3518800.0,23.2799,23.2888,23.2357,23.2534,3518800.0
2014-10-28 09:30:00,26.35,26.44,26.34,26.43,7537200.0,23.3153,23.395,23.3065,23.3861,7537200.0
2014-10-28 09:35:00,26.43,26.47,26.42,26.46,3351200.0,23.3861,23.4215,23.3773,23.4127,3351200.0
2014-10-28 09:40:00,26.46,26.46,26.39,26.45,3640000.0,23.4127,23.4127,23.3507,23.4038,3640000.0
2014-10-28 09:45:00,26.46,26.48,26.41,26.48,2994400.0,23.4127,23.4304,23.3684,23.4304,2994400.0
2014-10-28 09:50:00,26.48,26.52,26.46,26.51,4827200.0,23.4304,23.4657,23.4127,23.4569,4827200.0
2014-10-28 09:55:00,26.51,26.54,26.48,26.52,4235600.0,23.4569,23.4834,23.4304,23.4657,4235600.0
2014-10-28 10:00:00,26.52,26.53,26.5,26.51,2772000.0,23.4657,23.4746,23.4481,23.4569,2772000.0
2014-10-28 10:05:00,26.51,26.56,26.51,26.52,3136400.0,23.4569,23.5011,23.4569,23.4657,3136400.0
2014-10-28 10:10:00,26.52,26.55,26.52,26.54,1588400.0,23.4657,23.4923,23.4657,23.4834,1588400.0
2014-10-28 10:15:00,26.54,26.56,26.53,26.55,2658000.0,23.4834,23.5011,23.4746,23.4923,2658000.0
2014-10-28 10:20:00,26.55,26.56,26.52,26.53,2215600.0,23.4923,23.5011,23.4657,23.4746,2215600.0
2014-10-28 10:25:00,26.53,26.54,26.49,26.49,2324400.0,23.4746,23.4834,23.4392,23.4392,2324400.0
2014-10-28 10:30:00,26.49,26.5,26.47,26.49,2406800.0,23.4392,23.4481,23.4215,23.4392,2406800.0
2014-10-28 10:35:00,26.49,26.53,26.49,26.53,2265600.0,23.4392,23.4746,23.4392,23.4746,2265600.0
2014-10-28 10:40:00,26.53,26.54,26.49,26.53,1395600.0,23.4746,23.4834,23.4392,23.4746,1395600.0
2014-10-28 10:45:00,26.53,26.54,26.52,26.54,1828000.0,23.4746,23.4834,23.4657,23.4834,1828000.0
2014-10-28 10:50:00,26.54,26.56,26.54,26.56,1617200.0,23.4834,23.5011,23.4834,23.5011,1617200.0
2014-10-28 10:55:00,26.56,26.58,26.56,26.57,2880000.0,23.5011,23.5188,23.5011,23.51,2880000.0
2014-10-28 11:00:00,26.58,26.58,26.56,26.57,1812800.0,23.5188,23.5188,23.5011,23.51,1812800.0
2014-10-28 11:05:00,26.57,26.59,26.56,26.58,1759200.0,23.51,23.5277,23.5011,23.5188,1759200.0
2014-10-28 11:10:00,26.58,26.58,26.57,26.58,1639600.0,23.5188,23.5188,23.51,23.5188,1639600.0
2014-10-28 11:15:00,26.58,26.59,26.57,26.58,1812400.0,23.5188,23.5277,23.51,23.5188,1812400.0
2014-10-28 11:20:00,26.58,26.58,26.56,26.58,1910800.0,23.5188,23.5188,23.5011,23.5188,1910800.0
2014-10-28 11:25:00,26.58,26.59,26.57,26.58,1391200.0,23.5188,23.5277,23.51,23.5188,1391200.0
2014-10-28 11:30:00,26.59,26.59,26.57,26.57,1291600.0,23.5277,23.5277,23.51,23.51,1291600.0
2014-10-28 11:35:00,26.57,26.58,26.57,26.57,1378400.0,23.51,23.5188,23.51,23.51,1378400.0
2014-10-28 11:40:00,26.57,26.58,26.56,26.56,1221600.0,23.51,23.5188,23.5011,23.5011,1221600.0
2014-10-28 11:45:00,26.56,26.58,26.56,26.56,1202400.0,23.5011,23.5188,23.5011,23.5011,1202400.0
2014-10-28 11:50:00,26.56,26.58,26.55,26.57,1200000.0,23.5011,23.5188,23.4923,23.51,1200000.0
2014-10-28 11:55:00,26.57,26.58,26.56,26.56,942400.0,23.51,23.5188,23.5011,23.5011,942400.0
2014-10-28 12:00:00,26.56,26.58,26.55,26.58,884000.0,23.5011,23.5188,23.4923,23.5188,884000.0
2014-10-28 12:05:00,26.58,26.58,26.57,26.58,864800.0,23.5188,23.5188,23.51,23.5188,864800.0
2014-10-28 12:10:00,26.58,26.59,26.57,26.59,1028400.0,23.5188,23.5277,23.51,23.5277,1028400.0
2014-10-28 12:15:00,26.59,26.61,26.58,26.59,1716000.0,23.5277,23.5454,23.5188,23.5277,1716000.0
2014-10-28 12:20:00,26.6,26.61,26.59,26.6,817600.0,23.5365,23.5454,23.5277,23.5365,817600.0
2014-10-28 12:25:00,26.6,26.6,26.57,26.58,1720000.0,23.5365,23.5365,23.51,23.5188,1720000.0
2014-10-28 12:30:00,26.58,26.59,26.57,26.59,852000.0,23.5188,23.5277,23.51,23.5277,852000.0
2014-10-28 12:35:00,26.59,26.59,26.57,26.59,984400.0,23.5277,23.5277,23.51,23.5277,984400.0
2014-10-28 12:40:00,26.59,26.6,26.58,26.59,743200.0,23.5277,23.5365,23.5188,23.5277,743200.0
2014-10-28 12:45:00,26.59,26.6,26.58,26.59,964800.0,23.5277,23.5365,23.5188,23.5277,964800.0
2014-10-28 12:50:00,26.59,26.61,26.59,26.61,1154400.0,23.5277,23.5454,23.5277,23.5454,1154400.0
2014-10-28 12:55:00,26.61,26.61,26.6,26.61,1024400.0,23.5454,23.5454,23.5365,23.5454,1024400.0
2014-10-28 13:00:00,26.61,26.63,26.61,26.63,956400.0,23.5454,23.5631,23.5454,23.5631,956400.0
2014-10-28 13:05:00,26.63,26.63,26.61,26.63,1106000.0,23.5631,23.5631,23.5454,23.5631,1106000.0
2014-10-28 13:10:00,26.63,26.64,26.62,26.63,1641600.0,23.5631,23.5719,23.5542,23.5631,1641600.0
2014-10-28 13:15:00,26.63,26.64,26.62,26.63,985200.0,23.5631,23.5719,23.5542,23.5631,985200.0
2014-10-28 13:20:00,26.64,26.65,26.63,26.65,1053200.0,23.5719,23.5808,23.5631,23.5808,1053200.0
2014-10-28 13:25:00,26.65,26.66,26.64,26.65,1534400.0,23.5808,23.5896,23.5719,23.5808,1534400.0
2014-10-28 13:30:00,26.65,26.65,26.62,26.64,1435600.0,23.5808,23.5808,23.5542,23.5719,1435600.0
2014-10-28 13:35:00,26.64,26.65,26.63,26.65,1212000.0,23.5719,23.5808,23.5631,23.5808,1212000.0
2014-10-28 13:40:00,26.65,26.65,26.64,26.65,1282000.0,23.5808,23.5808,23.5719,23.5808,1282000.0
2014-10-28 13:45:00,26.64,26.65,26.63,26.65,1349200.0,23.5719,23.5808,23.5631,23.5808,1349200.0
2014-10-28 13:50:00,26.65,26.66,26.63,26.65,1584400.0,23.5808,23.5896,23.5631,23.5808,1584400.0
2014-10-28 13:55:00,26.65,26.66,26.64,26.65,1097200.0,23.5808,23.5896,23.5719,23.5808,1097200.0
2014-10-28 14:00:00,26.65,26.66,26.64,26.66,1393200.0,23.5808,23.5896,23.5719,23.5896,1393200.0
2014-10-28 14:05:00,26.66,26.66,26.64,26.65,1230800.0,23.5896,23.5896,23.5719,23.5808,1230800.0
2014-10-28 14:10:00,26.65,26.65,26.63,26.63,1601200.0,23.5808,23.5808,23.5631,23.5631,1601200.0
2014-10-28 14:15:00,26.63,26.65,26.63,26.64,937200.0,23.5631,23.5808,23.5631,23.5719,937200.0
2014-10-28 14:20:00,26.64,26.65,26.64,26.65,1372400.0,23.5719,23.5808,23.5719,23.5808,1372400.0
2014-10-28 14:25:00,26.65,26.66,26.64,26.64,1343600.0,23.5808,23.5896,23.5719,23.5719,1343600.0
2014-10-28 14:30:00,26.64,26.65,26.63,26.64,1529600.0,23.5719,23.5808,23.5631,23.5719,1529600.0
2014-10-28 14:35:00,26.64,26.64,26.63,26.64,999600.0,23.5719,23.5719,23.5631,23.5719,999600.0
2014-10-28 14:40:00,26.64,26.65,26.63,26.64,1100400.0,23.5719,23.5808,23.5631,23.5719,1100400.0
2014-10-28 14:45:00,26.64,26.64,26.61,26.61,1656400.0,23.5719,23.5719,23.5454,23.5454,1656400.0
2014-10-28 14:50:00,26.61,26.64,26.61,26.64,2071600.0,23.5454,23.5719,23.5454,23.5719,2071600.0
2014-10-28 14:55:00,26.64,26.64,26.63,26.64,1211600.0,23.5719,23.5719,23.5631,23.5719,1211600.0
2014-10-28 15:00:00,26.64,26.67,26.63,26.65,2230400.0,23.5719,23.5985,23.5631,23.5808,2230400.0
2014-10-28 15:05:00,26.65,26.67,26.65,26.66,1280800.0,23.5808,23.5985,23.5808,23.5896,1280800.0
2014-10-28 15:10:00,26.67,26.67,26.66,26.66,1774800.0,23.5985,23.5985,23.5896,23.5896,1774800.0
2014-10-28 15:15:00,26.66,26.67,26.65,26.66,1316400.0,23.5896,23.5985,23.5808,23.5896,1316400.0
2014-10-28 15:20:00,26.66,26.66,26.64,26.65,1676400.0,23.5896,23.5896,23.5719,23.5808,1676400.0
2014-10-28 15:25:00,26.65,26.67,26.65,26.65,1834800.0,23.5808,23.5985,23.5808,23.5808,1834800.0
2014-10-28 15:30:00,26.65,26.68,26.65,26.67,1595200.0,23.5808,23.6073,23.5808,23.5985,1595200.0
2014-10-28 15:35:00,26.67,26.68,26.66,26.66,1408000.0,23.5985,23.6073,23.5896,23.5896,1408000.0
2014-10-28 15:40:00,26.66,26.67,26.65,26.65,1840400.0,23.5896,23.5985,23.5808,23.5808,1840400.0
2014-10-28 15:45:00,26.65,26.65,26.61,26.62,2661200.0,23.5808,23.5808,23.5454,23.5542,2661200.0
2014-10-28 15:50:00,26.62,26.66,26.62,26.65,3077200.0,23.5542,23.5896,23.5542,23.5808,3077200.0
2014-10-28 15:55:00,26.66,26.68,26.65,26.68,7166800.0,23.5896,23.6073,23.5808,23.6073,7166800.0
2014-10-29 09:30:00,26.67,26.8,26.66,26.71,8034400.0,23.5985,23.7135,23.5896,23.6339,8034400.0
2014-10-29 09:35:00,26.71,26.8,26.69,26.8,3902800.0,23.6339,23.7135,23.6162,23.7135,3902800.0
2014-10-29 09:40:00,26.8,26.81,26.74,26.78,3380000.0,23.7135,23.7224,23.6604,23.6958,3380000.0
2014-10-29 09:45:00,26.78,26.79,26.75,26.75,2076000.0,23.6958,23.7047,23.6693,23.6693,2076000.0
2014-10-29 09:50:00,26.75,26.75,26.68,26.73,2995200.0,23.6693,23.6693,23.6073,23.6516,2995200.0
2014-10-29 09:55:00,26.73,26.75,26.71,26.72,1891600.0,23.6516,23.6693,23.6339,23.6427,1891600.0
2014-10-29 10:00:00,26.72,26.73,26.71,26.71,2136000.0,23.6427,23.6516,23.6339,23.6339,2136000.0
2014-10-29 10:05:00,26.72,26.74,26.69,26.71,2161600.0,23.6427,23.6604,23.6162,23.6339,2161600.0
2014-10-29 10:10:00,26.72,26.74,26.71,26.73,1825600.0,23.6427,23.6604,23.6339,23.6516,1825600.0
2014-10-29 10:15:00,26.73,26.77,26.72,26.72,2422000.0,23.6516,23.687,23.6427,23.6427,2422000.0
2014-10-29 10:20:00,26.72,26.77,26.71,26.77,1412400.0,23.6427,23.687,23.6339,23.687,1412400.0
2014-10-29 10:25:00,26.77,26.77,26.73,26.75,2038800.0,23.687,23.687,23.6516,23.6693,2038800.0
2014-10-29 10:30:00,26.75,26.78,26.75,26.76,2033200.0,23.6693,23.6958,23.6693,23.6781,2033200.0
2014-10-29 10:35:00,26.76,26.79,26.75,26.78,1426000.0,23.6781,23.7047,23.6693,23.6958,1426000.0
2014-10-29 10:40:00,26.79,26.79,26.77,26.78,1962800.0,23.7047,23.7047,23.687,23.6958,1962800.0
2014-10-29 10:45:00,26.79,26.79,26.76,26.77,1684800.0,23.7047,23.7047,23.6781,23.687,1684800.0
2014-10-29 10:50:00,26.77,26.79,26.77,26.78,1447200.0,23.687,23.7047,23.687,23.6958,1447200.0
2014-10-29 10:55:00,26.78,26.8,26.77,26.79,2208800.0,23.6958,23.7135,23.687,23.7047,2208800.0
2014-10-29 11:00:00,26.79,26.8,26.79,26.8,1336400.0,23.7047,23.7135,23.7047,23.7135,1336400.0
2014-10-29 11:05:00,26.8,26.81,26.79,26.81,1799600.0,23.7135,23.7224,23.7047,23.7224,1799600.0
2014-10-29 11:10:00,26.81,26.84,26.81,26.82,3134800.0,23.7224,23.7489,23.7224,23.7312,3134800.0
2014-10-29 11:15:00,26.81,26.82,26.78,26.8,1638400.0,23.7224,23.7312,23.6958,23.7135,1638400.0
2014-10-29 11:20:00,26.8,26.81,26.78,26.8,1086000.0,23.7135,23.7224,23.6958,23.7135,1086000.0
2014-10-29 11:25:00,26.8,26.81,26.78,26.78,1072400.0,23.7135,23.7224,23.6958,23.6958,1072400.0
2014-10-29 11:30:00,26.78,26.79,26.77,26.79,1054000.0,23.6958,23.7047,23.687,23.7047,1054000.0
2014-10-29 11:35:00,26.78,26.8,26.77,26.79,1023200.0,23.6958,23.7135,23.687,23.7047,1023200.0
2014-10-29 11:40:00,26.79,26.79,26.77,26.77,987200.0,23.7047,23.7047,23.687,23.687,987200.0
2014-10-29 11:45:00,26.77,26.78,26.76,26.77,1234800.0,23.687,23.6958,23.6781,23.687,1234800.0
2014-10-29 11:50:00,26.77,26.79,26.76,26.79,1086800.0,23.687,23.7047,23.6781,23.7047,1086800.0
2014-10-29 11:55:00,26.79,26.79,26.77,26.79,1220400.0,23.7047,23.7047,23.687,23.7047,1220400.0
2014-10-29 12:00:00,26.79,26.79,26.76,26.76,1108400.0,23.7047,23.7047,23.6781,23.6781,1108400.0
2014-10-29 12:05:00,26.76,26.78,26.76,26.77,973200.0,23.6781,23.6958,23.6781,23.687,973200.0
2014-10-29 12:10:00,26.77,26.78,26.76,26.76,1294400.0,23.687,23.6958,23.6781,23.6781,1294400.0
2014-10-29 12:15:00,26.77,26.77,26.74,26.74,1802000.0,23.687,23.687,23.6604,23.6604,1802000.0
2014-10-29 12:20:00,26.74,26.74,26.71,26.72,1760800.0,23.6604,23.6604,23.6339,23.6427,1760800.0
2014-10-29 12:25:00,26.71,26.73,26.68,26.68,1528000.0,23.6339,23.6516,23.6073,23.6073,1528000.0
2014-10-29 12:30:00,26.68,26.69,26.63,26.69,2432800.0,23.6073,23.6162,23.5631,23.6162,2432800.0
2014-10-29 12:35:00,26.69,26.7,26.68,26.69,1329200.0,23.6162,23.625,23.6073,23.6162,1329200.0
2014-10-29 12:40:00,26.69,26.71,26.69,26.69,794400.0,23.6162,23.6339,23.6162,23.6162,794400.0
2014-10-29 12:45:00,26.69,26.7,26.65,26.66,1102800.0,23.6162,23.625,23.5808,23.5896,1102800.0
2014-10-29 12:50:00,26.66,26.66,26.63,26.64,1971200.0,23.5896,23.5896,23.5631,23.5719,1971200.0
2014-10-29 12:55:00,26.64,26.68,26.64,26.66,892400.0,23.5719,23.6073,23.5719,23.5896,892400.0
2014-10-29 13:00:00,26.66,26.7,26.66,26.69,670800.0,23.5896,23.625,23.5896,23.6162,670800.0
2014-10-29 13:05:00,26.69,26.71,26.68,26.71,1231200.0,23.6162,23.6339,23.6073,23.6339,1231200.0
2014-10-29 13:10:00,26.71,26.73,26.7,26.71,1179600.0,23.6339,23.6516,23.625,23.6339,1179600.0
2014-10-29 13:15:00,26.71,26.72,26.66,26.69,1081200.0,23.6339,23.6427,23.5896,23.6162,1081200.0
2014-10-29 13:20:00,26.69,26.73,26.68,26.72,1046800.0,23.6162,23.6516,23.6073,23.6427,1046800.0
2014-10-29 13:25:00,26.72,26.73,26.71,26.73,770800.0,23.6427,23.6516,23.6339,23.6516,770800.0
2014-10-29 13:30:00,26.72,26.73,26.69,26.7,881600.0,23.6427,23.6516,23.6162,23.625,881600.0
2014-10-29 13:35:00,26.7,26.71,26.68,26.68,1167600.0,23.625,23.6339,23.6073,23.6073,1167600.0
2014-10-29 13:40:00,26.68,26.69,26.66,26.67,1041200.0,23.6073,23.6162,23.5896,23.5985,1041200.0
2014-10-29 13:45:00,26.67,26.71,26.65,26.7,1651600.0,23.5985,23.6339,23.5808,23.625,1651600.0
2014-10-29 13:50:00,26.7,26.71,26.69,26.69,820000.0,23.625,23.6339,23.6162,23.6162,820000.0
2014-10-29 13:55:00,26.69,26.73,26.69,26.72,861200.0,23.6162,23.6516,23.6162,23.6427,861200.0
2014-10-29 14:00:00,26.72,26.72,26.65,26.67,2148800.0,23.6427,23.6427,23.5808,23.5985,2148800.0
2014-10-29 14:05:00,26.67,26.68,26.61,26.67,2869600.0,23.5985,23.6073,23.5454,23.5985,2869600.0
2014-10-29 14:10:00,26.67,26.72,26.67,26.67,2305600.0,23.5985,23.6427,23.5985,23.5985,2305600.0
2014-10-29 14:15:00,26.67,26.67,26.59,26.63,2997600.0,23.5985,23.5985,23.5277,23.5631,2997600.0
2014-10-29 14:20:00,26.63,26.7,26.63,26.7,2200800.0,23.5631,23.625,23.5631,23.625,2200800.0
2014-10-29 14:25:00,26.7,26.78,26.7,26.77,3652800.0,23.625,23.6958,23.625,23.687,3652800.0
2014-10-29 14:30:00,26.77,26.79,26.72,26.76,2581200.0,23.687,23.7047,23.6427,23.6781,2581200.0
2014-10-29 14:35:00,26.76,26.8,26.74,26.74,1724800.0,23.6781,23.7135,23.6604,23.6604,1724800.0
2014-10-29 14:40:00,26.74,26.79,26.74,26.75,1846000.0,23.6604,23.7047,23.6604,23.6693,1846000.0
2014-10-29 14:45:00,26.75,26.77,26.72,26.75,1385200.0,23.6693,23.687,23.6427,23.6693,1385200.0
2014-10-29 14:50:00,26.74,26.75,26.72,26.75,1197600.0,23.6604,23.6693,23.6427,23.6693,1197600.0
2014-10-29 14:55:00,26.75,26.82,26.74,26.81,2565200.0,23.6693,23.7312,23.6604,23.7224,2565200.0
2014-10-29 15:00:00,26.8,26.82,26.77,26.78,1864800.0,23.7135,23.7312,23.687,23.6958,1864800.0
2014-10-29 15:05:00,26.78,26.8,26.74,26.76,2475600.0,23.6958,23.7135,23.6604,23.6781,2475600.0
2014-10-29 15:10:00,26.77,26.78,26.73,26.77,1840000.0,23.687,23.6958,23.6516,23.687,1840000.0
2014-10-29 15:15:00,26.76,26.8,26.76,26.8,1537600.0,23.6781,23.7135,23.6781,23.7135,1537600.0
2014-10-29 15:20:00,26.8,26.8,26.76,26.77,1797600.0,23.7135,23.7135,23.6781,23.687,1797600.0
2014-10-29 15:25:00,26.77,26.8,26.76,26.8,1333600.0,23.687,23.7135,23.6781,23.7135,1333600.0
2014-10-29 15:30:00,26.8,26.83,26.8,26.81,3216000.0,23.7135,23.74,23.7135,23.7224,3216000.0
2014-10-29 15:35:00,26.81,26.84,26.79,26.83,2081600.0,23.7224,23.7489,23.7047,23.74,2081600.0
2014-10-29 15:40:00,26.83,26.84,26.82,26.82,1965600.0,23.74,23.7489,23.7312,23.7312,1965600.0
2014-10-29 15:45:00,26.82,26.84,26.8,26.83,2153200.0,23.7312,23.7489,23.7135,23.74,2153200.0
2014-10-29 15:50:00,26.83,26.83,26.8,26.82,2539200.0,23.74,23.74,23.7135,23.7312,2539200.0
2014-10-29 15:55:00,26.82,26.84,26.81,26.84,4304800.0,23.7312,23.7489,23.7224,23.7489,4304800.0
2014-10-30 09:30:00,26.72,26.82,26.71,26.79,5003600.0,23.6427,23.7312,23.6339,23.7047,5003600.0
2014-10-30 09:35:00,26.79,26.8,26.76,26.79,2622400.0,23.7047,23.7135,23.6781,23.7047,2622400.0
2014-10-30 09:40:00,26.79,26.8,26.75,26.77,2321200.0,23.7047,23.7135,23.6693,23.687,2321200.0
2014-10-30 09:45:00,26.77,26.77,26.72,26.73,2248000.0,23.687,23.687,23.6427,23.6516,2248000.0
2014-10-30 09:50:00,26.74,26.78,26.72,26.77,2421600.0,23.6604,23.6958,23.6427,23.687,2421600.0
2014-10-30 09:55:00,26.77,26.79,26.74,26.74,2360400.0,23.687,23.7047,23.6604,23.6604,2360400.0
2014-10-30 10:00:00,26.74,26.74,26.69,26.73,2986800.0,23.6604,23.6604,23.6162,23.6516,2986800.0
2014-10-30 10:05:00,26.73,26.75,26.72,26.73,1532400.0,23.6516,23.6693,23.6427,23.6516,1532400.0
2014-10-30 10:10:00,26.73,26.73,26.68,26.7,2208800.0,23.6516,23.6516,23.6073,23.625,2208800.0
2014-10-30 10:15:00,26.7,26.72,26.66,26.68,2505200.0,23.625,23.6427,23.5896,23.6073,2505200.0
2014-10-30 10:20:00,26.69,26.72,26.68,26.7,1320000.0,23.6162,23.6427,23.6073,23.625,1320000.0
2014-10-30 10:25:00,26.7,26.7,26.69,26.7,1134800.0,23.625,23.625,23.6162,23.625,1134800.0
2014-10-30 10:30:00,26.69,26.72,26.67,26.68,2744000.0,23.6162,23.6427,23.5985,23.6073,2744000.0
2014-10-30 10:35:00,26.68,26.68,26.61,26.61,4077600.0,23.6073,23.6073,23.5454,23.5454,4077600.0
2014-10-30 10:40:00,26.61,26.63,26.53,26.53,4812400.0,23.5454,23.5631,23.4746,23.4746,4812400.0
2014-10-30 10:45:00,26.53,26.55,26.48,26.52,5036800.0,23.4746,23.4923,23.4304,23.4657,5036800.0
2014-10-30 10:50:00,26.52,26.55,26.52,26.53,2310000.0,23.4657,23.4923,23.4657,23.4746,2310000.0
2014-10-30 10:55:00,26.53,26.58,26.5,26.57,2486000.0,23.4746,23.5188,23.4481,23.51,2486000.0
2014-10-30 11:00:00,26.57,26.63,26.57,26.6,2487600.0,23.51,23.5631,23.51,23.5365,2487600.0
2014-10-30 11:05:00,26.6,26.6,26.57,26.6,1298400.0,23.5365,23.5365,23.51,23.5365,1298400.0
2014-10-30 11:10:00,26.6,26.61,26.58,26.61,1386000.0,23.5365,23.5454,23.5188,23.5454,1386000.0
2014-10-30 11:15:00,26.61,26.64,26.61,26.63,1913200.0,23.5454,23.5719,23.5454,23.5631,1913200.0
2014-10-30 11:20:00,26.63,26.64,26.6,26.61,1662800.0,23.5631,23.5719,23.5365,23.5454,1662800.0
2014-10-30 11:25:00,26.61,26.63,26.6,26.61,934000.0,23.5454,23.5631,23.5365,23.5454,934000.0
2014-10-30 11:30:00,26.62,26.63,26.58,26.6,962000.0,23.5542,23.5631,23.5188,23.5365,962000.0
2014-10-30 11:35:00,26.6,26.61,26.58,26.58,1235600.0,23.5365,23.5454,23.5188,23.5188,1235600.0
2014-10-30 11:40:00,26.58,26.61,26.56,26.6,1117600.0,23.5188,23.5454,23.5011,23.5365,1117600.0
2014-10-30 11:45:00,26.6,26.64,26.6,26.61,1220000.0,23.5365,23.5719,23.5365,23.5454,1220000.0
2014-10-30 11:50:00,26.62,26.62,26.59,26.6,1007600.0,23.5542,23.5542,23.5277,23.5365,1007600.0
2014-10-30 11:55:00,26.6,26.62,26.59,26.61,1003200.0,23.5365,23.5542,23.5277,23.5454,1003200.0
2014-10-30 12:00:00,26.61,26.63,26.6,26.62,842000.0,23.5454,23.5631,23.5365,23.5542,842000.0
2014-10-30 12:05:00,26.62,26.65,26.61,26.64,1393200.0,23.5542,23.5808,23.5454,23.5719,1393200.0
2014-10-30 12:10:00,26.64,26.65,26.63,26.64,1049200.0,23.5719,23.5808,23.5631,23.5719,1049200.0
2014-10-30 12:15:00,26.64,26.65,26.62,26.63,925600.0,23.5719,23.5808,23.5542,23.5631,925600.0
2014-10-30 12:20:00,26.63,26.67,26.63,26.67,1347600.0,23.5631,23.5985,23.5631,23.5985,1347600.0
2014-10-30 12:25:00,26.66,26.7,26.66,26.7,1823600.0,23.5896,23.625,23.5896,23.625,1823600.0
2014-10-30 12:30:00,26.7,26.73,26.7,26.73,1709600.0,23.625,23.6516,23.625,23.6516,1709600.0
2014-10-30 12:35:00,26.73,26.74,26.7,26.71,1370800.0,23.6516,23.6604,23.625,23.6339,1370800.0
2014-10-30 12:40:00,26.71,26.72,26.7,26.71,1194800.0,23.6339,23.6427,23.625,23.6339,1194800.0
2014-10-30 12:45:00,26.71,26.72,26.7,26.71,773200.0,23.6339,23.6427,23.625,23.6339,773200.0
2014-10-30 12:50:00,26.72,26.73,26.71,26.73,502400.0,23.6427,23.6516,23.6339,23.6516,502400.0
2014-10-30 12:55:00,26.73,26.76,26.72,26.75,1761200.0,23.6516,23.6781,23.6427,23.6693,1761200.0
2014-10-30 13:00:00,26.75,26.76,26.73,26.73,1100400.0,23.6693,23.6781,23.6516,23.6516,1100400.0
2014-10-30 13:05:00,26.73,26.73,26.71,26.72,862800.0,23.6516,23.6516,23.6339,23.6427,862800.0
2014-10-30 13:10:00,26.72,26.75,26.72,26.73,1176400.0,23.6427,23.6693,23.6427,23.6516,1176400.0
2014-10-30 13:15:00,26.73,26.79,26.73,26.78,1886400.0,23.6516,23.7047,23.6516,23.6958,1886400.0
2014-10-30 13:20:00,26.78,26.84,26.78,26.83,2961600.0,23.6958,23.7489,23.6958,23.74,2961600.0
2014-10-30 13:25:00,26.83,26.83,26.79,26.8,1824400.0,23.74,23.74,23.7047,23.7135,1824400.0
2014-10-30 13:30:00,26.8,26.81,26.79,26.8,1053600.0,23.7135,23.7224,23.7047,23.7135,1053600.0
2014-10-30 13:35:00,26.8,26.81,26.77,26.8,1124400.0,23.7135,23.7224,23.687,23.7135,1124400.0
2014-10-30 13:40:00,26.8,26.81,26.79,26.8,877600.0,23.7135,23.7224,23.7047,23.7135,877600.0
2014-10-30 13:45:00,26.8,26.8,26.76,26.78,977200.0,23.7135,23.7135,23.6781,23.6958,977200.0
2014-10-30 13:50:00,26.78,26.8,26.78,26.79,944400.0,23.6958,23.7135,23.6958,23.7047,944400.0
2014-10-30 13:55:00,26.79,26.8,26.78,26.79,818000.0,23.7047,23.7135,23.6958,23.7047,818000.0
2014-10-30 14:00:00,26.79,26.8,26.77,26.78,853200.0,23.7047,23.7135,23.687,23.6958,853200.0
2014-10-30 14:05:00,26.78,26.8,26.77,26.78,1062000.0,23.6958,23.7135,23.687,23.6958,1062000.0
2014-10-30 14:10:00,26.78,26.78,26.74,26.74,1590400.0,23.6958,23.6958,23.6604,23.6604,1590400.0
2014-10-30 14:15:00,26.74,26.75,26.72,26.74,1155600.0,23.6604,23.6693,23.6427,23.6604,1155600.0
2014-10-30 14:20:00,26.75,26.75,26.71,26.73,1481200.0,23.6693,23.6693,23.6339,23.6516,1481200.0
2014-10-30 14:25:00,26.73,26.73,26.71,26.71,844400.0,23.6516,23.6516,23.6339,23.6339,844400.0
2014-10-30 14:30:00,26.71,26.74,26.71,26.74,1476800.0,23.6339,23.6604,23.6339,23.6604,1476800.0
2014-10-30 14:35:00,26.74,26.74,26.73,26.74,775200.0,23.6604,23.6604,23.6516,23.6604,775200.0
2014-10-30 14:40:00,26.74,26.75,26.73,26.74,794800.0,23.6604,23.6693,23.6516,23.6604,794800.0
2014-10-30 14:45:00,26.74,26.75,26.69,26.7,1026400.0,23.6604,23.6693,23.6162,23.625,1026400.0
2014-10-30 14:50:00,26.7,26.71,26.66,26.66,1466400.0,23.625,23.6339,23.5896,23.5896,1466400.0
2014-10-30 14:55:00,26.66,26.67,26.64,26.66,1450800.0,23.5896,23.5985,23.5719,23.5896,1450800.0
2014-10-30 15:00:00,26.66,26.68,26.65,26.65,805200.0,23.5896,23.6073,23.5808,23.5808,805200.0
2014-10-30 15:05:00,26.65,26.66,26.63,26.64,1398000.0,23.5808,23.5896,23.5631,23.5719,1398000.0
2014-10-30 15:10:00,26.64,26.66,26.63,26.64,1164400.0,23.5719,23.5896,23.5631,23.5719,1164400.0
2014-10-30 15:15:00,26.64,26.66,26.63,26.65,1246800.0,23.5719,23.5896,23.5631,23.5808,1246800.0
2014-10-30 15:20:00,26.65,26.67,26.64,26.65,1142000.0,23.5808,23.5985,23.5719,23.5808,1142000.0
2014-10-30 15:25:00,26.65,26.66,26.63,26.65,1101600.0,23.5808,23.5896,23.5631,23.5808,1101600.0
2014-10-30 15:30:00,26.65,26.7,26.65,26.69,1488000.0,23.5808,23.625,23.5808,23.6162,1488000.0
2014-10-30 15:35:00,26.69,26.71,26.67,26.71,1508400.0,23.6162,23.6339,23.5985,23.6339,1508400.0
2014-10-30 15:40:00,26.71,26.73,26.69,26.72,1340800.0,23.6339,23.6516,23.6162,23.6427,1340800.0
2014-10-30 15:45:00,26.72,26.74,26.7,26.72,2265600.0,23.6427,23.6604,23.625,23.6427,2265600.0
2014-10-30 15:50:00,26.72,26.74,26.71,26.74,2664400.0,23.6427,23.6604,23.6339,23.6604,2664400.0
2014-10-30 15:55:00,26.74,26.75,26.72,26.75,5012400.0,23.6604,23.6693,23.6427,23.6693,5012400.0
2014-10-31 09:30:00,27.0,27.01,26.89,26.92,9730800.0,23.8905,23.8993,23.7931,23.8197,9730800.0
2014-10-31 09:35:00,26.92,26.97,26.92,26.95,4804000.0,23.8197,23.8639,23.8197,23.8462,4804000.0
2014-10-31 09:40:00,26.95,26.96,26.91,26.94,3639600.0,23.8462,23.8551,23.8108,23.8374,3639600.0
2014-10-31 09:45:00,26.93,26.95,26.9,26.92,3109600.0,23.8285,23.8462,23.802,23.8197,3109600.0
2014-10-31 09:50:00,26.92,26.94,26.89,26.93,2802400.0,23.8197,23.8374,23.7931,23.8285,2802400.0
2014-10-31 09:55:00,26.93,26.95,26.91,26.93,2736800.0,23.8285,23.8462,23.8108,23.8285,2736800.0
2014-10-31 10:00:00,26.93,26.95,26.83,26.86,4522800.0,23.8285,23.8462,23.74,23.7666,4522800.0
2014-10-31 10:05:00,26.86,26.87,26.81,26.81,2589200.0,23.7666,23.7754,23.7224,23.7224,2589200.0
2014-10-31 10:10:00,26.81,26.88,26.8,26.86,3257200.0,23.7224,23.7843,23.7135,23.7666,3257200.0
2014-10-31 10:15:00,26.86,26.88,26.86,26.87,1769600.0,23.7666,23.7843,23.7666,23.7754,1769600.0
2014-10-31 10:20:00,26.87,26.91,26.87,26.91,2628800.0,23.7754,23.8108,23.7754,23.8108,2628800.0
2014-10-31 10:25:00,26.91,26.93,26.88,26.93,1823600.0,23.8108,23.8285,23.7843,23.8285,1823600.0
2014-10-31 10:30:00,26.93,26.94,26.91,26.93,1832000.0,23.8285,23.8374,23.8108,23.8285,1832000.0
2014-10-31 10:35:00,26.94,26.94,26.88,26.89,2428400.0,23.8374,23.8374,23.7843,23.7931,2428400.0
2014-10-31 10:40:00,26.89,26.91,26.86,26.88,2269600.0,23.7931,23.8108,23.7666,23.7843,2269600.0
2014-10-31 10:45:00,26.88,26.91,26.86,26.86,2254400.0,23.7843,23.8108,23.7666,23.7666,2254400.0
2014-10-31 10:50:00,26.86,26.88,26.85,26.88,1639200.0,23.7666,23.7843,23.7577,23.7843,1639200.0
2014-10-31 10:55:00,26.88,26.9,26.87,26.88,1322000.0,23.7843,23.802,23.7754,23.7843,1322000.0
2014-10-31 11:00:00,26.88,26.9,26.87,26.87,1276400.0,23.7843,23.802,23.7754,23.7754,1276400.0
2014-10-31 11:05:00,26.86,26.92,26.86,26.92,1810000.0,23.7666,23.8197,23.7666,23.8197,1810000.0
2014-10-31 11:10:00,26.92,26.93,26.9,26.91,1137600.0,23.8197,23.8285,23.802,23.8108,1137600.0
2014-10-31 11:15:00,26.91,26.91,26.9,26.91,1068800.0,23.8108,23.8108,23.802,23.8108,1068800.0
2014-10-31 11:20:00,26.91,26.92,26.9,26.91,1546400.0,23.8108,23.8197,23.802,23.8108,1546400.0
2014-10-31 11:25:00,26.91,26.93,26.91,26.93,1368800.0,23.8108,23.8285,23.8108,23.8285,1368800.0
2014-10-31 11:30:00,26.93,26.93,26.92,26.93,891600.0,23.8285,23.8285,23.8197,23.8285,891600.0
2014-10-31 11:35:00,26.93,26.93,26.86,26.89,1962400.0,23.8285,23.8285,23.7666,23.7931,1962400.0
2014-10-31 11:40:00,26.88,26.91,26.88,26.91,1384400.0,23.7843,23.8108,23.7843,23.8108,1384400.0
2014-10-31 11:45:00,26.91,26.92,26.9,26.91,1054800.0,23.8108,23.8197,23.802,23.8108,1054800.0
2014-10-31 11:50:00,26.91,26.92,26.88,26.89,1196800.0,23.8108,23.8197,23.7843,23.7931,1196800.0
2014-10-31 11:55:00,26.89,26.91,26.88,26.9,1133600.0,23.7931,23.8108,23.7843,23.802,1133600.0
2014-10-31 12:00:00,26.9,26.91,26.88,26.89,774000.0,23.802,23.8108,23.7843,23.7931,774000.0
2014-10-31 12:05:00,26.89,26.91,26.89,26.9,787600.0,23.7931,23.8108,23.7931,23.802,787600.0
2014-10-31 12:10:00,26.9,26.91,26.88,26.9,647600.0,23.802,23.8108,23.7843,23.802,647600.0
2014-10-31 12:15:00,26.9,26.91,26.88,26.89,992000.0,23.802,23.8108,23.7843,23.7931,992000.0
2014-10-31 12:20:00,26.89,26.89,26.87,26.89,989200.0,23.7931,23.7931,23.7754,23.7931,989200.0
2014-10-31 12:25:00,26.89,26.89,26.86,26.86,1425200.0,23.7931,23.7931,23.7666,23.7666,1425200.0
2014-10-31 12:30:00,26.86,26.88,26.86,26.88,1227600.0,23.7666,23.7843,23.7666,23.7843,1227600.0
2014-10-31 12:35:00,26.88,26.89,26.86,26.87,820000.0,23.7843,23.7931,23.7666,23.7754,820000.0
2014-10-31 12:40:00,26.87,26.87,26.86,26.86,703600.0,23.7754,23.7754,23.7666,23.7666,703600.0
2014-10-31 12:45:00,26.86,26.88,26.86,26.88,1005600.0,23.7666,23.7843,23.7666,23.7843,1005600.0
2014-10-31 12:50:00,26.88,26.89,26.87,26.89,742400.0,23.7843,23.7931,23.7754,23.7931,742400.0
2014-10-31 12:55:00,26.89,26.9,26.89,26.89,691600.0,23.7931,23.802,23.7931,23.7931,691600.0
2014-10-31 13:00:00,26.89,26.9,26.88,26.89,551600.0,23.7931,23.802,23.7843,23.7931,551600.0
2014-10-31 13:05:00,26.89,26.9,26.88,26.9,657200.0,23.7931,23.802,23.7843,23.802,657200.0
2014-10-31 13:10:00,26.9,26.9,26.89,26.9,1053600.0,23.802,23.802,23.7931,23.802,1053600.0
2014-10-31 13:15:00,26.9,26.9,26.89,26.9,679200.0,23.802,23.802,23.7931,23.802,679200.0
2014-10-31 13:20:00,26.9,26.91,26.9,26.91,914800.0,23.802,23.8108,23.802,23.8108,914800.0
2014-10-31 13:25:00,26.91,26.92,26.9,26.91,1107200.0,23.8108,23.8197,23.802,23.8108,1107200.0
2014-10-31 13:30:00,26.91,26.92,26.89,26.91,774000.0,23.8108,23.8197,23.7931,23.8108,774000.0
2014-10-31 13:35:00,26.91,26.91,26.9,26.91,697600.0,23.8108,23.8108,23.802,23.8108,697600.0
2014-10-31 13:40:00,26.91,26.92,26.9,26.92,699600.0,23.8108,23.8197,23.802,23.8197,699600.0
2014-10-31 13:45:00,26.91,26.92,26.9,26.91,825200.0,23.8108,23.8197,23.802,23.8108,825200.0
2014-10-31 13:50:00,26.91,26.91,26.89,26.9,864400.0,23.8108,23.8108,23.7931,23.802,864400.0
2014-10-31 13:55:00,26.9,26.91,26.9,26.9,824400.0,23.802,23.8108,23.802,23.802,824400.0
2014-10-31 14:00:00,26.91,26.91,26.9,26.91,590800.0,23.8108,23.8108,23.802,23.8108,590800.0
2014-10-31 14:05:00,26.91,26.92,26.9,26.9,1058800.0,23.8108,23.8197,23.802,23.802,1058800.0
2014-10-31 14:10:00,26.9,26.92,26.9,26.92,658800.0,23.802,23.8197,23.802,23.8197,658800.0
2014-10-31 14:15:00,26.91,26.92,26.91,26.91,942000.0,23.8108,23.8197,23.8108,23.8108,942000.0
2014-10-31 14:20:00,26.91,26.92,26.9,26.91,984400.0,23.8108,23.8197,23.802,23.8108,984400.0
2014-10-31 14:25:00,26.91,26.91,26.9,26.91,780800.0,23.8108,23.8108,23.802,23.8108,780800.0
2014-10-31 14:30:00,26.91,26.91,26.9,26.91,713200.0,23.8108,23.8108,23.802,23.8108,713200.0
2014-10-31 14:35:00,26.91,26.92,26.91,26.92,930400.0,23.8108,23.8197,23.8108,23.8197,930400.0
2014-10-31 14:40:00,26.92,26.93,26.92,26.92,2155200.0,23.8197,23.8285,23.8197,23.8197,2155200.0
2014-10-31 14:45:00,26.93,26.93,26.91,26.91,1370000.0,23.8285,23.8285,23.8108,23.8108,1370000.0
2014-10-31 14:50:00,26.91,26.92,26.91,26.91,1184000.0,23.8108,23.8197,23.8108,23.8108,1184000.0
2014-10-31 14:55:00,26.91,26.93,26.91,26.92,1506000.0,23.8108,23.8285,23.8108,23.8197,1506000.0
2014-10-31 15:00:00,26.92,26.93,26.91,26.92,1420400.0,23.8197,23.8285,23.8108,23.8197,1420400.0
2014-10-31 15:05:00,26.92,26.94,26.92,26.94,2031600.0,23.8197,23.8374,23.8197,23.8374,2031600.0
2014-10-31 15:10:00,26.94,26.94,26.93,26.94,1290800.0,23.8374,23.8374,23.8285,23.8374,1290800.0
2014-10-31 15:15:00,26.94,26.95,26.93,26.93,1431600.0,23.8374,23.8462,23.8285,23.8285,1431600.0
2014-10-31 15:20:00,26.93,26.95,26.93,26.94,1702800.0,23.8285,23.8462,23.8285,23.8374,1702800.0
2014-10-31 15:25:00,26.94,26.95,26.93,26.95,1875600.0,23.8374,23.8462,23.8285,23.8462,1875600.0
2014-10-31 15:30:00,26.95,26.97,26.94,26.96,2567600.0,23.8462,23.8639,23.8374,23.8551,2567600.0
2014-10-31 15:35:00,26.97,26.97,26.95,26.96,2560800.0,23.8639,23.8639,23.8462,23.8551,2560800.0
2014-10-31 15:40:00,26.96,26.97,26.95,26.97,2426400.0,23.8551,23.8639,23.8462,23.8639,2426400.0
2014-10-31 15:45:00,26.97,26.99,26.97,26.99,3582000.0,23.8639,23.8816,23.8639,23.8816,3582000.0
2014-10-31 15:50:00,26.99,27.0,26.98,26.99,5651600.0,23.8816,23.8905,23.8728,23.8816,5651600.0
2014-10-31 15:55:00,26.99,27.0,26.98,26.99,7906000.0,23.8816,23.8905,23.8728,23.8816,7906000.0
2014-11-03 09:30:00,27.06,27.11,27.0,27.09,8438400.0,23.9436,23.9878,23.8905,23.9701,8438400.0
2014-11-03 09:35:00,27.09,27.17,27.09,27.17,5641200.0,23.9701,24.0409,23.9701,24.0409,5641200.0
2014-11-03 09:40:00,27.17,27.2,27.15,27.2,4752400.0,24.0409,24.0674,24.0232,24.0674,4752400.0
2014-11-03 09:45:00,27.2,27.23,27.18,27.23,3497200.0,24.0674,24.094,24.0497,24.094,3497200.0
2014-11-03 09:50:00,27.23,27.27,27.21,27.24,6382000.0,24.094,24.1294,24.0763,24.1028,6382000.0
2014-11-03 09:55:00,27.24,27.27,27.22,27.26,3030400.0,24.1028,24.1294,24.0851,24.1205,3030400.0
2014-11-03 10:00:00,27.26,27.28,27.23,27.27,3220000.0,24.1205,24.1382,24.094,24.1294,3220000.0
2014-11-03 10:05:00,27.27,27.32,27.26,27.31,4801600.0,24.1294,24.1736,24.1205,24.1648,4801600.0
2014-11-03 10:10:00,27.31,27.32,27.3,27.31,2839600.0,24.1648,24.1736,24.1559,24.1648,2839600.0
2014-11-03 10:15:00,27.31,27.31,27.28,27.29,2971200.0,24.1648,24.1648,24.1382,24.1471,2971200.0
2014-11-03 10:20:00,27.29,27.29,27.25,27.26,3404000.0,24.1471,24.1471,24.1117,24.1205,3404000.0
2014-11-03 10:25:00,27.26,27.27,27.23,27.25,2416800.0,24.1205,24.1294,24.094,24.1117,2416800.0
2014-11-03 10:30:00,27.24,27.32,27.24,27.31,2264000.0,24.1028,24.1736,24.1028,24.1648,2264000.0
2014-11-03 10:35:00,27.31,27.35,27.31,27.35,3062000.0,24.1648,24.2002,24.1648,24.2002,3062000.0
2014-11-03 10:40:00,27.35,27.37,27.31,27.35,4030800.0,24.2002,24.2179,24.1648,24.2002,4030800.0
2014-11-03 10:45:00,27.35,27.35,27.3,27.33,2208800.0,24.2002,24.2002,24.1559,24.1825,2208800.0
2014-11-03 10:50:00,27.33,27.39,27.32,27.38,3068800.0,24.1825,24.2356,24.1736,24.2267,3068800.0
2014-11-03 10:55:00,27.38,27.43,27.38,27.43,3882400.0,24.2267,24.2709,24.2267,24.2709,3882400.0
2014-11-03 11:00:00,27.43,27.46,27.43,27.43,9160800.0,24.2709,24.2975,24.2709,24.2709,9160800.0
2014-11-03 11:05:00,27.43,27.43,27.41,27.43,2356400.0,24.2709,24.2709,24.2533,24.2709,2356400.0
2014-11-03 11:10:00,27.43,27.48,27.43,27.45,3907200.0,24.2709,24.3152,24.2709,24.2886,3907200.0
2014-11-03 11:15:00,27.45,27.46,27.43,27.43,2153200.0,24.2886,24.2975,24.2709,24.2709,2153200.0
2014-11-03 11:20:00,27.43,27.46,27.43,27.44,1590000.0,24.2709,24.2975,24.2709,24.2798,1590000.0
2014-11-03 11:25:00,27.45,27.45,27.41,27.41,1740800.0,24.2886,24.2886,24.2533,24.2533,1740800.0
2014-11-03 11:30:00,27.41,27.42,27.37,27.39,2734400.0,24.2533,24.2621,24.2179,24.2356,2734400.0
2014-11-03 11:35:00,27.38,27.41,27.37,27.4,1591200.0,24.2267,24.2533,24.2179,24.2444,1591200.0
2014-11-03 11:40:00,27.4,27.42,27.4,27.42,1444800.0,24.2444,24.2621,24.2444,24.2621,1444800.0
2014-11-03 11:45:00,27.42,27.42,27.4,27.42,1245600.0,24.2621,24.2621,24.2444,24.2621,1245600.0
2014-11-03 11:50:00,27.42,27.43,27.4,27.41,1034000.0,24.2621,24.2709,24.2444,24.2533,1034000.0
2014-11-03 11:55:00,27.41,27.42,27.4,27.4,939600.0,24.2533,24.2621,24.2444,24.2444,939600.0
2014-11-03 12:00:00,27.4,27.41,27.39,27.39,1357600.0,24.2444,24.2533,24.2356,24.2356,1357600.0
2014-11-03 12:05:00,27.39,27.41,27.38,27.41,1394800.0,24.2356,24.2533,24.2267,24.2533,1394800.0
2014-11-03 12:10:00,27.41,27.42,27.4,27.41,713600.0,24.2533,24.2621,24.2444,24.2533,713600.0
2014-11-03 12:15:00,27.4,27.42,27.39,27.42,1414800.0,24.2444,24.2621,24.2356,24.2621,1414800.0
2014-11-03 12:20:00,27.41,27.43,27.41,27.42,1112800.0,24.2533,24.2709,24.2533,24.2621,1112800.0
2014-11-03 12:25:00,27.42,27.43,27.42,27.43,936000.0,24.2621,24.2709,24.2621,24.2709,936000.0
2014-11-03 12:30:00,27.43,27.44,27.42,27.43,1010400.0,24.2709,24.2798,24.2621,24.2709,1010400.0
2014-11-03 12:35:00,27.43,27.44,27.42,27.43,672400.0,24.2709,24.2798,24.2621,24.2709,672400.0
2014-11-03 12:40:00,27.43,27.44,27.43,27.43,1104400.0,24.2709,24.2798,24.2709,24.2709,1104400.0
2014-11-03 12:45:00,27.43,27.44,27.41,27.44,1090000.0,24.2709,24.2798,24.2533,24.2798,1090000.0
2014-11-03 12:50:00,27.44,27.45,27.43,27.44,1212400.0,24.2798,24.2886,24.2709,24.2798,1212400.0
2014-11-03 12:55:00,27.44,27.46,27.43,27.43,1638000.0,24.2798,24.2975,24.2709,24.2709,1638000.0
2014-11-03 13:00:00,27.44,27.45,27.43,27.44,992400.0,24.2798,24.2886,24.2709,24.2798,992400.0
2014-11-03 13:05:00,27.44,27.45,27.42,27.44,1147600.0,24.2798,24.2886,24.2621,24.2798,1147600.0
2014-11-03 13:10:00,27.44,27.45,27.43,27.43,734000.0,24.2798,24.2886,24.2709,24.2709,734000.0
2014-11-03 13:15:00,27.43,27.45,27.43,27.44,923600.0,24.2709,24.2886,24.2709,24.2798,923600.0
2014-11-03 13:20:00,27.44,27.45,27.43,27.45,900400.0,24.2798,24.2886,24.2709,24.2886,900400.0
2014-11-03 13:25:00,27.45,27.46,27.44,27.45,1076400.0,24.2886,24.2975,24.2798,24.2886,1076400.0
2014-11-03 13:30:00,27.45,27.46,27.45,27.45,1362000.0,24.2886,24.2975,24.2886,24.2886,1362000.0
2014-11-03 13:35:00,27.45,27.45,27.44,27.45,864400.0,24.2886,24.2886,24.2798,24.2886,864400.0
2014-11-03 13:40:00,27.45,27.45,27.44,27.45,775200.0,24.2886,24.2886,24.2798,24.2886,775200.0
2014-11-03 13:45:00,27.45,27.45,27.44,27.44,981600.0,24.2886,24.2886,24.2798,24.2798,981600.0
2014-11-03 13:50:00,27.44,27.45,27.43,27.43,1169200.0,24.2798,24.2886,24.2709,24.2709,1169200.0
2014-11-03 13:55:00,27.43,27.43,27.39,27.39,1674800.0,24.2709,24.2709,24.2356,24.2356,1674800.0
2014-11-03 14:00:00,27.39,27.42,27.36,27.36,2766000.0,24.2356,24.2621,24.209,24.209,2766000.0
2014-11-03 14:05:00,27.36,27.37,27.33,27.36,2017600.0,24.209,24.2179,24.1825,24.209,2017600.0
2014-11-03 14:10:00,27.36,27.38,27.35,27.38,1069200.0,24.209,24.2267,24.2002,24.2267,1069200.0
2014-11-03 14:15:00,27.38,27.39,27.36,27.37,1062000.0,24.2267,24.2356,24.209,24.2179,1062000.0
2014-11-03 14:20:00,27.37,27.39,27.36,27.39,1061200.0,24.2179,24.2356,24.209,24.2356,1061200.0
2014-11-03 14:25:00,27.39,27.4,27.38,27.38,951200.0,24.2356,24.2444,24.2267,24.2267,951200.0
2014-11-03 14:30:00,27.38,27.38,27.32,27.33,2131200.0,24.2267,24.2267,24.1736,24.1825,2131200.0
2014-11-03 14:35:00,27.33,27.34,27.33,27.33,1211600.0,24.1825,24.1913,24.1825,24.1825,1211600.0
2014-11-03 14:40:00,27.33,27.34,27.3,27.31,2204000.0,24.1825,24.1913,24.1559,24.1648,2204000.0
2014-11-03 14:45:00,27.31,27.33,27.29,27.3,1834400.0,24.1648,24.1825,24.1471,24.1559,1834400.0
2014-11-03 14:50:00,27.3,27.3,27.27,27.27,2126000.0,24.1559,24.1559,24.1294,24.1294,2126000.0
2014-11-03 14:55:00,27.27,27.27,27.23,27.27,3951200.0,24.1294,24.1294,24.094,24.1294,3951200.0
2014-11-03 15:00:00,27.27,27.3,27.27,27.3,1582400.0,24.1294,24.1559,24.1294,24.1559,1582400.0
2014-11-03 15:05:00,27.3,27.34,27.29,27.32,1814800.0,24.1559,24.1913,24.1471,24.1736,1814800.0
2014-11-03 15:10:00,27.32,27.34,27.32,27.33,1084000.0,24.1736,24.1913,24.1736,24.1825,1084000.0
2014-11-03 15:15:00,27.32,27.32,27.29,27.3,1438800.0,24.1736,24.1736,24.1471,24.1559,1438800.0
2014-11-03 15:20:00,27.3,27.31,27.28,27.31,1137200.0,24.1559,24.1648,24.1382,24.1648,1137200.0
2014-11-03 15:25:00,27.31,27.31,27.25,27.25,1582000.0,24.1648,24.1648,24.1117,24.1117,1582000.0
2014-11-03 15:30:00,27.26,27.32,27.26,27.31,1855600.0,24.1205,24.1736,24.1205,24.1648,1855600.0
2014-11-03 15:35:00,27.31,27.32,27.28,27.31,1064400.0,24.1648,24.1736,24.1382,24.1648,1064400.0
2014-11-03 15:40:00,27.31,27.32,27.29,27.29,1172400.0,24.1648,24.1736,24.1471,24.1471,1172400.0
2014-11-03 15:45:00,27.29,27.32,27.29,27.3,2448400.0,24.1471,24.1736,24.1471,24.1559,2448400.0
2014-11-03 15:50:00,27.3,27.34,27.3,27.34,3202400.0,24.1559,24.1913,24.1559,24.1913,3202400.0
2014-11-03 15:55:00,27.34,27.35,27.33,27.35,5728400.0,24.1913,24.2002,24.1825,24.2002,5728400.0
2014-11-04 09:30:00,27.34,27.37,27.28,27.29,8018000.0,24.1913,24.2179,24.1382,24.1471,8018000.0
2014-11-04 09:35:00,27.29,27.3,27.17,27.2,5538800.0,24.1471,24.1559,24.0409,24.0674,5538800.0
2014-11-04 09:40:00,27.21,27.25,27.19,27.25,3322800.0,24.0763,24.1117,24.0586,24.1117,3322800.0
2014-11-04 09:45:00,27.25,27.31,27.23,27.27,3967200.0,24.1117,24.1648,24.094,24.1294,3967200.0
2014-11-04 09:50:00,27.27,27.29,27.22,27.28,3126000.0,24.1294,24.1471,24.0851,24.1382,3126000.0
2014-11-04 09:55:00,27.28,27.3,27.23,27.27,2316800.0,24.1382,24.1559,24.094,24.1294,2316800.0
2014-11-04 10:00:00,27.27,27.29,27.27,27.27,2245200.0,24.1294,24.1471,24.1294,24.1294,2245200.0
2014-11-04 10:05:00,27.27,27.28,27.24,27.25,1974000.0,24.1294,24.1382,24.1028,24.1117,1974000.0
2014-11-04 10:10:00,27.25,27.27,27.21,27.22,2197600.0,24.1117,24.1294,24.0763,24.0851,2197600.0
2014-11-04 10:15:00,27.22,27.23,27.18,27.22,2371200.0,24.0851,24.094,24.0497,24.0851,2371200.0
2014-11-04 10:20:00,27.22,27.25,27.21,27.22,1221600.0,24.0851,24.1117,24.0763,24.0851,1221600.0
2014-11-04 10:25:00,27.22,27.23,27.17,27.19,2332000.0,24.0851,24.094,24.0409,24.0586,2332000.0
2014-11-04 10:30:00,27.19,27.21,27.18,27.21,2376400.0,24.0586,24.0763,24.0497,24.0763,2376400.0
2014-11-04 10:35:00,27.21,27.24,27.2,27.21,1838800.0,24.0763,24.1028,24.0674,24.0763,1838800.0
2014-11-04 10:40:00,27.21,27.21,27.19,27.19,1640400.0,24.0763,24.0763,24.0586,24.0586,1640400.0
2014-11-04 10:45:00,27.19,27.19,27.09,27.11,4035200.0,24.0586,24.0586,23.9701,23.9878,4035200.0
2014-11-04 10:50:00,27.11,27.12,27.09,27.11,1965600.0,23.9878,23.9966,23.9701,23.9878,1965600.0
2014-11-04 10:55:00,27.11,27.11,27.03,27.05,2940400.0,23.9878,23.9878,23.917,23.9347,2940400.0
2014-11-04 11:00:00,27.05,27.08,27.04,27.07,2254000.0,23.9347,23.9613,23.9259,23.9524,2254000.0
2014-11-04 11:05:00,27.07,27.07,27.01,27.01,2525200.0,23.9524,23.9524,23.8993,23.8993,2525200.0
2014-11-04 11:10:00,27.01,27.02,26.93,26.99,5900000.0,23.8993,23.9082,23.8285,23.8816,5900000.0
2014-11-04 11:15:00,26.99,27.06,26.97,27.04,2676000.0,23.8816,23.9436,23.8639,23.9259,2676000.0
2014-11-04 11:20:00,27.04,27.05,27.03,27.03,1399200.0,23.9259,23.9347,23.917,23.917,1399200.0
2014-11-04 11:25:00,27.03,27.09,27.03,27.09,1811200.0,23.917,23.9701,23.917,23.9701,1811200.0
2014-11-04 11:30:00,27.09,27.11,27.09,27.11,1984000.0,23.9701,23.9878,23.9701,23.9878,1984000.0
2014-11-04 11:35:00,27.11,27.11,27.08,27.08,2153200.0,23.9878,23.9878,23.9613,23.9613,2153200.0
2014-11-04 11:40:00,27.08,27.08,27.05,27.05,1638400.0,23.9613,23.9613,23.9347,23.9347,1638400.0
2014-11-04 11:45:00,27.05,27.05,26.98,27.03,2456000.0,23.9347,23.9347,23.8728,23.917,2456000.0
2014-11-04 11:50:00,27.03,27.04,26.99,27.03,1316400.0,23.917,23.9259,23.8816,23.917,1316400.0
2014-11-04 11:55:00,27.03,27.03,27.0,27.01,1125200.0,23.917,23.917,23.8905,23.8993,1125200.0
2014-11-04 12:00:00,27.02,27.1,27.01,27.09,1418800.0,23.9082,23.979,23.8993,23.9701,1418800.0
2014-11-04 12:05:00,27.09,27.09,27.07,27.07,1120000.0,23.9701,23.9701,23.9524,23.9524,1120000.0
2014-11-04 12:10:00,27.07,27.11,27.07,27.11,847600.0,23.9524,23.9878,23.9524,23.9878,847600.0
2014-11-04 12:15:00,27.11,27.12,27.1,27.1,1549600.0,23.9878,23.9966,23.979,23.979,1549600.0
2014-11-04 12:20:00,27.1,27.12,27.09,27.12,778800.0,23.979,23.9966,23.9701,23.9966,778800.0
2014-11-04 12:25:00,27.12,27.13,27.11,27.12,998000.0,23.9966,24.0055,23.9878,23.9966,998000.0
2014-11-04 12:30:00,27.12,27.16,27.11,27.16,1158400.0,23.9966,24.032,23.9878,24.032,1158400.0
2014-11-04 12:35:00,27.16,27.17,27.14,27.16,952800.0,24.032,24.0409,24.0143,24.032,952800.0
2014-11-04 12:40:00,27.17,27.19,27.16,27.19,1168800.0,24.0409,24.0586,24.032,24.0586,1168800.0
2014-11-04 12:45:00,27.2,27.23,27.19,27.19,1964800.0,24.0674,24.094,24.0586,24.0586,1964800.0
2014-11-04 12:50:00,27.19,27.2,27.17,27.18,930000.0,24.0586,24.0674,24.0409,24.0497,930000.0
2014-11-04 12:55:00,27.18,27.19,27.16,27.16,1010000.0,24.0497,24.0586,24.032,24.032,1010000.0
2014-11-04 13:00:00,27.17,27.17,27.13,27.14,1159200.0,24.0409,24.0409,24.0055,24.0143,1159200.0
2014-11-04 13:05:00,27.14,27.15,27.13,27.14,642800.0,24.0143,24.0232,24.0055,24.0143,642800.0
2014-11-04 13:10:00,27.14,27.18,27.14,27.17,1051600.0,24.0143,24.0497,24.0143,24.0409,1051600.0
2014-11-04 13:15:00,27.17,27.2,27.17,27.18,1180000.0,24.0409,24.0674,24.0409,24.0497,1180000.0
2014-11-04 13:20:00,27.18,27.19,27.16,27.18,876000.0,24.0497,24.0586,24.032,24.0497,876000.0
2014-11-04 13:25:00,27.18,27.19,27.17,27.19,581200.0,24.0497,24.0586,24.0409,24.0586,581200.0
2014-11-04 13:30:00,27.18,27.19,27.17,27.18,609600.0,24.0497,24.0586,24.0409,24.0497,609600.0
2014-11-04 13:35:00,27.18,27.19,27.17,27.17,466400.0,24.0497,24.0586,24.0409,24.0409,466400.0
2014-11-04 13:40:00,27.17,27.18,27.16,27.16,937200.0,24.0409,24.0497,24.032,24.032,937200.0
2014-11-04 13:45:00,27.16,27.21,27.15,27.21,1092800.0,24.032,24.0763,24.0232,24.0763,1092800.0
2014-11-04 13:50:00,27.21,27.24,27.2,27.23,1356000.0,24.0763,24.1028,24.0674,24.094,1356000.0
2014-11-04 13:55:00,27.23,27.24,27.21,27.23,1105200.0,24.094,24.1028,24.0763,24.094,1105200.0
2014-11-04 14:00:00,27.23,27.24,27.22,27.23,1120800.0,24.094,24.1028,24.0851,24.094,1120800.0
2014-11-04 14:05:00,27.23,27.24,27.22,27.23,638800.0,24.094,24.1028,24.0851,24.094,638800.0
2014-11-04 14:10:00,27.22,27.23,27.21,27.21,754000.0,24.0851,24.094,24.0763,24.0763,754000.0
2014-11-04 14:15:00,27.21,27.21,27.19,27.2,923600.0,24.0763,24.0763,24.0586,24.0674,923600.0
2014-11-04 14:20:00,27.2,27.22,27.2,27.2,682800.0,24.0674,24.0851,24.0674,24.0674,682800.0
2014-11-04 14:25:00,27.21,27.22,27.2,27.2,960400.0,24.0763,24.0851,24.0674,24.0674,960400.0
2014-11-04 14:30:00,27.2,27.21,27.19,27.2,857600.0,24.0674,24.0763,24.0586,24.0674,857600.0
2014-11-04 14:35:00,27.2,27.22,27.2,27.22,814800.0,24.0674,24.0851,24.0674,24.0851,814800.0
2014-11-04 14:40:00,27.22,27.22,27.18,27.18,1001600.0,24.0851,24.0851,24.0497,24.0497,1001600.0
2014-11-04 14:45:00,27.18,27.19,27.18,27.18,806400.0,24.0497,24.0586,24.0497,24.0497,806400.0
2014-11-04 14:50:00,27.18,27.21,27.18,27.21,920400.0,24.0497,24.0763,24.0497,24.0763,920400.0
2014-11-04 14:55:00,27.21,27.23,27.21,27.23,1236000.0,24.0763,24.094,24.0763,24.094,1236000.0
2014-11-04 15:00:00,27.23,27.24,27.2,27.22,994000.0,24.094,24.1028,24.0674,24.0851,994000.0
2014-11-04 15:05:00,27.22,27.23,27.21,27.22,710000.0,24.0851,24.094,24.0763,24.0851,710000.0
2014-11-04 15:10:00,27.22,27.22,27.21,27.21,750800.0,24.0851,24.0851,24.0763,24.0763,750800.0
2014-11-04 15:15:00,27.21,27.22,27.21,27.21,580800.0,24.0763,24.0851,24.0763,24.0763,580800.0
2014-11-04 15:20:00,27.21,27.21,27.19,27.21,1189200.0,24.0763,24.0763,24.0586,24.0763,1189200.0
2014-11-04 15:25:00,27.21,27.22,27.18,27.2,1140000.0,24.0763,24.0851,24.0497,24.0674,1140000.0
2014-11-04 15:30:00,27.2,27.21,27.2,27.2,955200.0,24.0674,24.0763,24.0674,24.0674,955200.0
2014-11-04 15:35:00,27.2,27.2,27.16,27.16,1330400.0,24.0674,24.0674,24.032,24.032,1330400.0
2014-11-04 15:40:00,27.16,27.19,27.15,27.18,1543600.0,24.032,24.0586,24.0232,24.0497,1543600.0
2014-11-04 15:45:00,27.18,27.2,27.17,27.19,1542400.0,24.0497,24.0674,24.0409,24.0586,1542400.0
2014-11-04 15:50:00,27.19,27.2,27.17,27.17,1804800.0,24.0586,24.0674,24.0409,24.0409,1804800.0
2014-11-04 15:55:00,27.17,27.19,27.15,27.15,4012000.0,24.0409,24.0586,24.0232,24.0232,4012000.0
2014-11-05 09:30:00,27.28,27.33,27.21,27.24,8655200.0,24.1382,24.1825,24.0763,24.1028,8655200.0
2014-11-05 09:35:00,27.24,27.25,27.15,27.16,4841200.0,24.1028,24.1117,24.0232,24.032,4841200.0
2014-11-05 09:40:00,27.16,27.18,27.06,27.1,4206000.0,24.032,24.0497,23.9436,23.979,4206000.0
2014-11-05 09:45:00,27.1,27.15,27.03,27.1,3562400.0,23.979,24.0232,23.917,23.979,3562400.0
2014-11-05 09:50:00,27.1,27.15,27.1,27.13,2166800.0,23.979,24.0232,23.979,24.0055,2166800.0
2014-11-05 09:55:00,27.13,27.15,27.12,27.14,1838400.0,24.0055,24.0232,23.9966,24.0143,1838400.0
2014-11-05 10:00:00,27.14,27.14,27.09,27.13,1992400.0,24.0143,24.0143,23.9701,24.0055,1992400.0
2014-11-05 10:05:00,27.13,27.22,27.13,27.22,2688000.0,24.0055,24.0851,24.0055,24.0851,2688000.0
2014-11-05 10:10:00,27.22,27.24,27.21,27.23,1975200.0,24.0851,24.1028,24.0763,24.094,1975200.0
2014-11-05 10:15:00,27.23,27.24,27.19,27.24,2048000.0,24.094,24.1028,24.0586,24.1028,2048000.0
2014-11-05 10:20:00,27.23,27.27,27.21,27.25,2300800.0,24.094,24.1294,24.0763,24.1117,2300800.0
2014-11-05 10:25:00,27.25,27.26,27.18,27.2,2282400.0,24.1117,24.1205,24.0497,24.0674,2282400.0
2014-11-05 10:30:00,27.2,27.22,27.11,27.13,1796800.0,24.0674,24.0851,23.9878,24.0055,1796800.0
2014-11-05 10:35:00,27.13,27.18,27.13,27.17,1720400.0,24.0055,24.0497,24.0055,24.0409,1720400.0
2014-11-05 10:40:00,27.17,27.2,27.14,27.19,1956800.0,24.0409,24.0674,24.0143,24.0586,1956800.0
2014-11-05 10:45:00,27.19,27.21,27.18,27.2,1234800.0,24.0586,24.0763,24.0497,24.0674,1234800.0
2014-11-05 10:50:00,27.2,27.22,27.18,27.22,1577600.0,24.0674,24.0851,24.0497,24.0851,1577600.0
2014-11-05 10:55:00,27.22,27.25,27.21,27.24,1806000.0,24.0851,24.1117,24.0763,24.1028,1806000.0
2014-11-05 11:00:00,27.24,27.27,27.23,27.25,1707200.0,24.1028,24.1294,24.094,24.1117,1707200.0
2014-11-05 11:05:00,27.25,27.26,27.23,27.25,966800.0,24.1117,24.1205,24.094,24.1117,966800.0
2014-11-05 11:10:00,27.25,27.26,27.24,27.25,1126400.0,24.1117,24.1205,24.1028,24.1117,1126400.0
2014-11-05 11:15:00,27.25,27.27,27.24,27.25,1081200.0,24.1117,24.1294,24.1028,24.1117,1081200.0
2014-11-05 11:20:00,27.25,27.26,27.23,27.23,817200.0,24.1117,24.1205,24.094,24.094,817200.0
2014-11-05 11:25:00,27.23,27.25,27.21,27.22,905200.0,24.094,24.1117,24.0763,24.0851,905200.0
2014-11-05 11:30:00,27.22,27.24,27.21,27.22,982000.0,24.0851,24.1028,24.0763,24.0851,982000.0
2014-11-05 11:35:00,27.22,27.22,27.2,27.22,924400.0,24.0851,24.0851,24.0674,24.0851,924400.0
2014-11-05 11:40:00,27.22,27.24,27.21,27.22,1035200.0,24.0851,24.1028,24.0763,24.0851,1035200.0
2014-11-05 11:45:00,27.22,27.23,27.21,27.23,661200.0,24.0851,24.094,24.0763,24.094,661200.0
2014-11-05 11:50:00,27.23,27.24,27.21,27.22,882400.0,24.094,24.1028,24.0763,24.0851,882400.0
2014-11-05 11:55:00,27.21,27.25,27.21,27.24,1180400.0,24.0763,24.1117,24.0763,24.1028,1180400.0
2014-11-05 12:00:00,27.24,27.25,27.23,27.23,1166800.0,24.1028,24.1117,24.094,24.094,1166800.0
2014-11-05 12:05:00,27.23,27.24,27.22,27.24,632000.0,24.094,24.1028,24.0851,24.1028,632000.0
2014-11-05 12:10:00,27.24,27.24,27.23,27.24,487600.0,24.1028,24.1028,24.094,24.1028,487600.0
2014-11-05 12:15:00,27.24,27.24,27.23,27.24,529600.0,24.1028,24.1028,24.094,24.1028,529600.0
2014-11-05 12:20:00,27.24,27.24,27.23,27.24,448800.0,24.1028,24.1028,24.094,24.1028,448800.0
2014-11-05 12:25:00,27.23,27.24,27.22,27.22,566400.0,24.094,24.1028,24.0851,24.0851,566400.0
2014-11-05 12:30:00,27.22,27.23,27.21,27.21,564800.0,24.0851,24.094,24.0763,24.0763,564800.0
2014-11-05 12:35:00,27.21,27.22,27.2,27.21,734000.0,24.0763,24.0851,24.0674,24.0763,734000.0
2014-11-05 12:40:00,27.22,27.22,27.2,27.21,570400.0,24.0851,24.0851,24.0674,24.0763,570400.0
2014-11-05 12:45:00,27.21,27.23,27.21,27.22,804800.0,24.0763,24.094,24.0763,24.0851,804800.0
2014-11-05 12:50:00,27.22,27.23,27.22,27.23,504400.0,24.0851,24.094,24.0851,24.094,504400.0
2014-11-05 12:55:00,27.23,27.24,27.23,27.23,422000.0,24.094,24.1028,24.094,24.094,422000.0
2014-11-05 13:00:00,27.23,27.24,27.22,27.23,464000.0,24.094,24.1028,24.0851,24.094,464000.0
2014-11-05 13:05:00,27.23,27.24,27.22,27.23,354000.0,24.094,24.1028,24.0851,24.094,354000.0
2014-11-05 13:10:00,27.23,27.24,27.22,27.23,466400.0,24.094,24.1028,24.0851,24.094,466400.0
2014-11-05 13:15:00,27.23,27.24,27.2,27.21,766400.0,24.094,24.1028,24.0674,24.0763,766400.0
2014-11-05 13:20:00,27.21,27.21,27.18,27.19,934400.0,24.0763,24.0763,24.0497,24.0586,934400.0
2014-11-05 13:25:00,27.19,27.2,27.18,27.18,814800.0,24.0586,24.0674,24.0497,24.0497,814800.0
2014-11-05 13:30:00,27.19,27.21,27.18,27.18,1040800.0,24.0586,24.0763,24.0497,24.0497,1040800.0
2014-11-05 13:35:00,27.18,27.19,27.13,27.15,2056400.0,24.0497,24.0586,24.0055,24.0232,2056400.0
2014-11-05 13:40:00,27.14,27.16,27.13,27.14,899200.0,24.0143,24.032,24.0055,24.0143,899200.0
2014-11-05 13:45:00,27.14,27.15,27.11,27.15,1551200.0,24.0143,24.0232,23.9878,24.0232,1551200.0
2014-11-05 13:50:00,27.15,27.15,27.13,27.15,818800.0,24.0232,24.0232,24.0055,24.0232,818800.0
2014-11-05 13:55:00,27.15,27.17,27.14,27.15,1022000.0,24.0232,24.0409,24.0143,24.0232,1022000.0
2014-11-05 14:00:00,27.15,27.18,27.15,27.17,944000.0,24.0232,24.0497,24.0232,24.0409,944000.0
2014-11-05 14:05:00,27.17,27.18,27.17,27.18,818800.0,24.0409,24.0497,24.0409,24.0497,818800.0
2014-11-05 14:10:00,27.18,27.23,27.17,27.21,1958000.0,24.0497,24.094,24.0409,24.0763,1958000.0
2014-11-05 14:15:00,27.21,27.24,27.21,27.23,1338800.0,24.0763,24.1028,24.0763,24.094,1338800.0
2014-11-05 14:20:00,27.23,27.24,27.22,27.23,818000.0,24.094,24.1028,24.0851,24.094,818000.0
2014-11-05 14:25:00,27.23,27.25,27.23,27.23,998000.0,24.094,24.1117,24.094,24.094,998000.0
2014-11-05 14:30:00,27.23,27.24,27.22,27.23,832800.0,24.094,24.1028,24.0851,24.094,832800.0
2014-11-05 14:35:00,27.23,27.23,27.21,27.22,694800.0,24.094,24.094,24.0763,24.0851,694800.0
2014-11-05 14:40:00,27.22,27.23,27.2,27.2,637200.0,24.0851,24.094,24.0674,24.0674,637200.0
2014-11-05 14:45:00,27.2,27.21,27.19,27.19,1173200.0,24.0674,24.0763,24.0586,24.0586,1173200.0
2014-11-05 14:50:00,27.2,27.2,27.16,27.17,2133200.0,24.0674,24.0674,24.032,24.0409,2133200.0
2014-11-05 14:55:00,27.17,27.21,27.17,27.2,1629600.0,24.0409,24.0763,24.0409,24.0674,1629600.0
2014-11-05 15:00:00,27.2,27.22,27.2,27.21,1394000.0,24.0674,24.0851,24.0674,24.0763,1394000.0
2014-11-05 15:05:00,27.21,27.22,27.19,27.21,1270800.0,24.0763,24.0851,24.0586,24.0763,1270800.0
2014-11-05 15:10:00,27.21,27.23,27.19,27.23,1190400.0,24.0763,24.094,24.0586,24.094,1190400.0
2014-11-05 15:15:00,27.23,27.23,27.21,27.22,1157600.0,24.094,24.094,24.0763,24.0851,1157600.0
2014-11-05 15:20:00,27.22,27.22,27.21,27.22,1062400.0,24.0851,24.0851,24.0763,24.0851,1062400.0
2014-11-05 15:25:00,27.22,27.22,27.2,27.2,1316400.0,24.0851,24.0851,24.0674,24.0674,1316400.0
2014-11-05 15:30:00,27.21,27.22,27.19,27.21,1726800.0,24.0763,24.0851,24.0586,24.0763,1726800.0
2014-11-05 15:35:00,27.21,27.22,27.2,27.2,1100400.0,24.0763,24.0851,24.0674,24.0674,1100400.0
2014-11-05 15:40:00,27.2,27.22,27.2,27.22,1858400.0,24.0674,24.0851,24.0674,24.0851,1858400.0
2014-11-05 15:45:00,27.22,27.22,27.21,27.22,1662000.0,24.0851,24.0851,24.0763,24.0851,1662000.0
2014-11-05 15:50:00,27.22,27.23,27.2,27.21,1832800.0,24.0851,24.094,24.0674,24.0763,1832800.0
2014-11-05 15:55:00,27.21,27.22,27.18,27.22,4016800.0,24.0763,24.0851,24.0497,24.0851,4016800.0
2014-11-06 09:30:00,27.13,27.16,27.07,27.13,5663200.0,24.1093,24.136,24.056,24.1093,5663200.0
2014-11-06 09:35:00,27.13,27.14,27.02,27.06,3799200.0,24.1093,24.1182,24.0115,24.0471,3799200.0
2014-11-06 09:40:00,27.06,27.14,27.05,27.11,4005200.0,24.0471,24.1182,24.0382,24.0915,4005200.0
2014-11-06 09:45:00,27.11,27.11,27.08,27.08,2374400.0,24.0915,24.0915,24.0649,24.0649,2374400.0
2014-11-06 09:50:00,27.08,27.1,27.02,27.06,3824000.0,24.0649,24.0826,24.0115,24.0471,3824000.0
2014-11-06 09:55:00,27.05,27.08,27.03,27.07,2432000.0,24.0382,24.0649,24.0204,24.056,2432000.0
2014-11-06 10:00:00,27.07,27.07,27.01,27.02,2163200.0,24.056,24.056,24.0027,24.0115,2163200.0
2014-11-06 10:05:00,27.02,27.05,27.01,27.03,1795200.0,24.0115,24.0382,24.0027,24.0204,1795200.0
2014-11-06 10:10:00,27.03,27.04,27.0,27.02,1822400.0,24.0204,24.0293,23.9938,24.0115,1822400.0
2014-11-06 10:15:00,27.02,27.02,26.96,26.98,2740400.0,24.0115,24.0115,23.9582,23.976,2740400.0
2014-11-06 10:20:00,26.98,26.99,26.95,26.97,1790000.0,23.976,23.9849,23.9493,23.9671,1790000.0
2014-11-06 10:25:00,26.98,27.03,26.97,27.03,2310800.0,23.976,24.0204,23.9671,24.0204,2310800.0
2014-11-06 10:30:00,27.03,27.03,27.0,27.02,1264000.0,24.0204,24.0204,23.9938,24.0115,1264000.0
2014-11-06 10:35:00,27.02,27.07,27.02,27.07,1868400.0,24.0115,24.056,24.0115,24.056,1868400.0
2014-11-06 10:40:00,27.07,27.1,27.07,27.09,1947600.0,24.056,24.0826,24.056,24.0737,1947600.0
2014-11-06 10:45:00,27.09,27.12,27.07,27.08,2003200.0,24.0737,24.1004,24.056,24.0649,2003200.0
2014-11-06 10:50:00,27.08,27.11,27.08,27.1,771600.0,24.0649,24.0915,24.0649,24.0826,771600.0
2014-11-06 10:55:00,27.1,27.12,27.1,27.12,907600.0,24.0826,24.1004,24.0826,24.1004,907600.0
2014-11-06 11:00:00,27.12,27.13,27.11,27.13,1296000.0,24.1004,24.1093,24.0915,24.1093,1296000.0
2014-11-06 11:05:00,27.13,27.16,27.13,27.16,1595600.0,24.1093,24.136,24.1093,24.136,1595600.0
2014-11-06 11:10:00,27.16,27.16,27.13,27.13,1689200.0,24.136,24.136,24.1093,24.1093,1689200.0
2014-11-06 11:15:00,27.14,27.15,27.11,27.14,2087600.0,24.1182,24.1271,24.0915,24.1182,2087600.0
2014-11-06 11:20:00,27.14,27.15,27.13,27.15,1305600.0,24.1182,24.1271,24.1093,24.1271,1305600.0
2014-11-06 11:25:00,27.15,27.16,27.12,27.13,1470400.0,24.1271,24.136,24.1004,24.1093,1470400.0
2014-11-06 11:30:00,27.13,27.13,27.09,27.1,1107600.0,24.1093,24.1093,24.0737,24.0826,1107600.0
2014-11-06 11:35:00,27.11,27.12,27.1,27.11,858800.0,24.0915,24.1004,24.0826,24.0915,858800.0
2014-11-06 11:40:00,27.11,27.15,27.11,27.15,1470000.0,24.0915,24.1271,24.0915,24.1271,1470000.0
2014-11-06 11:45:00,27.15,27.15,27.11,27.11,956000.0,24.1271,24.1271,24.0915,24.0915,956000.0
2014-11-06 11:50:00,27.11,27.13,27.1,27.11,705200.0,24.0915,24.1093,24.0826,24.0915,705200.0
2014-11-06 11:55:00,27.11,27.13,27.11,27.12,602400.0,24.0915,24.1093,24.0915,24.1004,602400.0
2014-11-06 12:00:00,27.12,27.13,27.11,27.12,722800.0,24.1004,24.1093,24.0915,24.1004,722800.0
2014-11-06 12:05:00,27.12,27.13,27.11,27.12,728000.0,24.1004,24.1093,24.0915,24.1004,728000.0
2014-11-06 12:10:00,27.12,27.13,27.11,27.12,533200.0,24.1004,24.1093,24.0915,24.1004,533200.0
2014-11-06 12:15:00,27.12,27.14,27.11,27.13,860000.0,24.1004,24.1182,24.0915,24.1093,860000.0
2014-11-06 12:20:00,27.13,27.14,27.13,27.14,549200.0,24.1093,24.1182,24.1093,24.1182,549200.0
2014-11-06 12:25:00,27.13,27.14,27.13,27.14,602400.0,24.1093,24.1182,24.1093,24.1182,602400.0
2014-11-06 12:30:00,27.14,27.14,27.11,27.12,964000.0,24.1182,24.1182,24.0915,24.1004,964000.0
2014-11-06 12:35:00,27.12,27.12,27.09,27.09,1044800.0,24.1004,24.1004,24.0737,24.0737,1044800.0
2014-11-06 12:40:00,27.09,27.09,27.07,27.08,751600.0,24.0737,24.0737,24.056,24.0649,751600.0
2014-11-06 12:45:00,27.08,27.08,27.06,27.06,1342800.0,24.0649,24.0649,24.0471,24.0471,1342800.0
2014-11-06 12:50:00,27.06,27.08,27.06,27.07,756800.0,24.0471,24.0649,24.0471,24.056,756800.0
2014-11-06 12:55:00,27.07,27.08,27.05,27.06,1190000.0,24.056,24.0649,24.0382,24.0471,1190000.0
2014-11-06 13:00:00,27.06,27.08,27.06,27.08,638400.0,24.0471,24.0649,24.0471,24.0649,638400.0
2014-11-06 13:05:00,27.08,27.08,27.05,27.06,818400.0,24.0649,24.0649,24.0382,24.0471,818400.0
2014-11-06 13:10:00,27.06,27.07,27.05,27.06,757200.0,24.0471,24.056,24.0382,24.0471,757200.0
2014-11-06 13:15:00,27.06,27.08,27.06,27.08,531200.0,24.0471,24.0649,24.0471,24.0649,531200.0
2014-11-06 13:20:00,27.08,27.1,27.08,27.1,995200.0,24.0649,24.0826,24.0649,24.0826,995200.0
2014-11-06 13:25:00,27.1,27.12,27.1,27.11,938000.0,24.0826,24.1004,24.0826,24.0915,938000.0
2014-11-06 13:30:00,27.11,27.12,27.1,27.11,757600.0,24.0915,24.1004,24.0826,24.0915,757600.0
2014-11-06 13:35:00,27.11,27.13,27.11,27.12,910400.0,24.0915,24.1093,24.0915,24.1004,910400.0
2014-11-06 13:40:00,27.12,27.13,27.1,27.11,953200.0,24.1004,24.1093,24.0826,24.0915,953200.0
2014-11-06 13:45:00,27.11,27.11,27.08,27.09,1145600.0,24.0915,24.0915,24.0649,24.0737,1145600.0
2014-11-06 13:50:00,27.09,27.11,27.09,27.1,782400.0,24.0737,24.0915,24.0737,24.0826,782400.0
2014-11-06 13:55:00,27.1,27.12,27.1,27.11,1388400.0,24.0826,24.1004,24.0826,24.0915,1388400.0
2014-11-06 14:00:00,27.12,27.12,27.11,27.11,584000.0,24.1004,24.1004,24.0915,24.0915,584000.0
2014-11-06 14:05:00,27.11,27.11,27.11,27.11,452800.0,24.0915,24.0915,24.0915,24.0915,452800.0
2014-11-06 14:10:00,27.11,27.11,27.1,27.11,614800.0,24.0915,24.0915,24.0826,24.0915,614800.0
2014-11-06 14:15:00,27.11,27.11,27.1,27.11,588800.0,24.0915,24.0915,24.0826,24.0915,588800.0
2014-11-06 14:20:00,27.11,27.11,27.1,27.11,1199200.0,24.0915,24.0915,24.0826,24.0915,1199200.0
2014-11-06 14:25:00,27.11,27.11,27.1,27.1,705200.0,24.0915,24.0915,24.0826,24.0826,705200.0
2014-11-06 14:30:00,27.1,27.11,27.1,27.1,637600.0,24.0826,24.0915,24.0826,24.0826,637600.0
2014-11-06 14:35:00,27.1,27.1,27.08,27.09,770400.0,24.0826,24.0826,24.0649,24.0737,770400.0
2014-11-06 14:40:00,27.09,27.09,27.09,27.09,444400.0,24.0737,24.0737,24.0737,24.0737,444400.0
2014-11-06 14:45:00,27.09,27.1,27.08,27.09,874800.0,24.0737,24.0826,24.0649,24.0737,874800.0
2014-11-06 14:50:00,27.09,27.1,27.08,27.09,794400.0,24.0737,24.0826,24.0649,24.0737,794400.0
2014-11-06 14:55:00,27.09,27.1,27.09,27.09,780000.0,24.0737,24.0826,24.0737,24.0737,780000.0
2014-11-06 15:00:00,27.09,27.09,27.07,27.07,946400.0,24.0737,24.0737,24.056,24.056,946400.0
2014-11-06 15:05:00,27.07,27.08,27.06,27.08,1171600.0,24.056,24.0649,24.0471,24.0649,1171600.0
2014-11-06 15:10:00,27.08,27.09,27.07,27.09,1063200.0,24.0649,24.0737,24.056,24.0737,1063200.0
2014-11-06 15:15:00,27.09,27.1,27.08,27.09,1114400.0,24.0737,24.0826,24.0649,24.0737,1114400.0
2014-11-06 15:20:00,27.09,27.1,27.09,27.1,1282000.0,24.0737,24.0826,24.0737,24.0826,1282000.0
2014-11-06 15:25:00,27.1,27.14,27.1,27.14,5924000.0,24.0826,24.1182,24.0826,24.1182,5924000.0
2014-11-06 15:30:00,27.13,27.16,27.13,27.16,2590400.0,24.1093,24.136,24.1093,24.136,2590400.0
2014-11-06 15:35:00,27.16,27.19,27.14,27.15,3143600.0,24.136,24.1626,24.1182,24.1271,3143600.0
2014-11-06 15:40:00,27.15,27.17,27.15,27.16,1252800.0,24.1271,24.1448,24.1271,24.136,1252800.0
2014-11-06 15:45:00,27.16,27.17,27.15,27.17,1618400.0,24.136,24.1448,24.1271,24.1448,1618400.0
2014-11-06 15:50:00,27.17,27.2,27.16,27.16,2654800.0,24.1448,24.1715,24.136,24.136,2654800.0
2014-11-06 15:55:00,27.17,27.18,27.16,27.17,3542000.0,24.1448,24.1537,24.136,24.1448,3542000.0
2014-11-07 09:30:00,27.19,27.24,27.14,27.22,5728000.0,24.1626,24.207,24.1182,24.1893,5728000.0
2014-11-07 09:35:00,27.22,27.25,27.17,27.22,2969200.0,24.1893,24.2159,24.1448,24.1893,2969200.0
2014-11-07 09:40:00,27.22,27.24,27.18,27.23,2402400.0,24.1893,24.207,24.1537,24.1982,2402400.0
2014-11-07 09:45:00,27.23,27.28,27.21,27.27,3783600.0,24.1982,24.2426,24.1804,24.2337,3783600.0
2014-11-07 09:50:00,27.28,27.3,27.25,27.28,3589200.0,24.2426,24.2604,24.2159,24.2426,3589200.0
2014-11-07 09:55:00,27.27,27.33,27.27,27.32,4089600.0,24.2337,24.287,24.2337,24.2781,4089600.0
2014-11-07 10:00:00,27.32,27.33,27.28,27.3,2710800.0,24.2781,24.287,24.2426,24.2604,2710800.0
2014-11-07 10:05:00,27.3,27.31,27.27,27.3,1879200.0,24.2604,24.2693,24.2337,24.2604,1879200.0
2014-11-07 10:10:00,27.3,27.32,27.28,27.28,1332400.0,24.2604,24.2781,24.2426,24.2426,1332400.0
2014-11-07 10:15:00,27.29,27.29,27.25,27.26,2043200.0,24.2515,24.2515,24.2159,24.2248,2043200.0
2014-11-07 10:20:00,27.26,27.27,27.21,27.22,2672400.0,24.2248,24.2337,24.1804,24.1893,2672400.0
2014-11-07 10:25:00,27.22,27.22,27.19,27.19,2020400.0,24.1893,24.1893,24.1626,24.1626,2020400.0
2014-11-07 10:30:00,27.19,27.21,27.15,27.18,3217200.0,24.1626,24.1804,24.1271,24.1537,3217200.0
2014-11-07 10:35:00,27.18,27.22,27.17,27.22,1651600.0,24.1537,24.1893,24.1448,24.1893,1651600.0
2014-11-07 10:40:00,27.22,27.22,27.19,27.22,1095600.0,24.1893,24.1893,24.1626,24.1893,1095600.0
2014-11-07 10:45:00,27.22,27.24,27.22,27.24,1369200.0,24.1893,24.207,24.1893,24.207,1369200.0
2014-11-07 10:50:00,27.24,27.25,27.23,27.25,1604000.0,24.207,24.2159,24.1982,24.2159,1604000.0
2014-11-07 10:55:00,27.25,27.27,27.24,27.25,1282800.0,24.2159,24.2337,24.207,24.2159,1282800.0
2014-11-07 11:00:00,27.25,27.25,27.18,27.21,1619200.0,24.2159,24.2159,24.1537,24.1804,1619200.0
2014-11-07 11:05:00,27.21,27.24,27.2,27.24,1040800.0,24.1804,24.207,24.1715,24.207,1040800.0
2014-11-07 11:10:00,27.24,27.24,27.21,27.22,688800.0,24.207,24.207,24.1804,24.1893,688800.0
2014-11-07 11:15:00,27.22,27.24,27.21,27.23,990800.0,24.1893,24.207,24.1804,24.1982,990800.0
2014-11-07 11:20:00,27.24,27.24,27.21,27.23,810400.0,24.207,24.207,24.1804,24.1982,810400.0
2014-11-07 11:25:00,27.23,27.23,27.21,27.23,713200.0,24.1982,24.1982,24.1804,24.1982,713200.0
2014-11-07 11:30:00,27.23,27.24,27.22,27.22,645600.0,24.1982,24.207,24.1893,24.1893,645600.0
2014-11-07 11:35:00,27.22,27.23,27.2,27.21,1037600.0,24.1893,24.1982,24.1715,24.1804,1037600.0
2014-11-07 11:40:00,27.21,27.21,27.18,27.2,1434400.0,24.1804,24.1804,24.1537,24.1715,1434400.0
2014-11-07 11:45:00,27.2,27.21,27.19,27.2,682400.0,24.1715,24.1804,24.1626,24.1715,682400.0
2014-11-07 11:50:00,27.2,27.21,27.19,27.19,600800.0,24.1715,24.1804,24.1626,24.1626,600800.0
2014-11-07 11:55:00,27.19,27.21,27.19,27.2,499200.0,24.1626,24.1804,24.1626,24.1715,499200.0
2014-11-07 12:00:00,27.2,27.21,27.18,27.18,531600.0,24.1715,24.1804,24.1537,24.1537,531600.0
2014-11-07 12:05:00,27.19,27.21,27.18,27.2,488800.0,24.1626,24.1804,24.1537,24.1715,488800.0
2014-11-07 12:10:00,27.2,27.21,27.19,27.2,563200.0,24.1715,24.1804,24.1626,24.1715,563200.0
2014-11-07 12:15:00,27.2,27.2,27.18,27.2,825600.0,24.1715,24.1715,24.1537,24.1715,825600.0
2014-11-07 12:20:00,27.19,27.22,27.19,27.22,1101600.0,24.1626,24.1893,24.1626,24.1893,1101600.0
2014-11-07 12:25:00,27.22,27.22,27.21,27.22,516800.0,24.1893,24.1893,24.1804,24.1893,516800.0
2014-11-07 12:30:00,27.22,27.22,27.21,27.22,700800.0,24.1893,24.1893,24.1804,24.1893,700800.0
2014-11-07 12:35:00,27.22,27.22,27.21,27.22,539600.0,24.1893,24.1893,24.1804,24.1893,539600.0
2014-11-07 12:40:00,27.22,27.22,27.21,27.21,378000.0,24.1893,24.1893,24.1804,24.1804,378000.0
2014-11-07 12:45:00,27.21,27.21,27.2,27.21,641600.0,24.1804,24.1804,24.1715,24.1804,641600.0
2014-11-07 12:50:00,27.21,27.21,27.2,27.21,333200.0,24.1804,24.1804,24.1715,24.1804,333200.0
2014-11-07 12:55:00,27.21,27.21,27.2,27.21,363600.0,24.1804,24.1804,24.1715,24.1804,363600.0
2014-11-07 13:00:00,27.21,27.21,27.2,27.2,909600.0,24.1804,24.1804,24.1715,24.1715,909600.0
2014-11-07 13:05:00,27.2,27.23,27.2,27.22,953600.0,24.1715,24.1982,24.1715,24.1893,953600.0
2014-11-07 13:10:00,27.22,27.23,27.22,27.23,999600.0,24.1893,24.1982,24.1893,24.1982,999600.0
2014-11-07 13:15:00,27.23,27.24,27.23,27.23,505200.0,24.1982,24.207,24.1982,24.1982,505200.0
2014-11-07 13:20:00,27.23,27.25,27.22,27.25,727200.0,24.1982,24.2159,24.1893,24.2159,727200.0
2014-11-07 13:25:00,27.25,27.25,27.24,27.25,1080400.0,24.2159,24.2159,24.207,24.2159,1080400.0
2014-11-07 13:30:00,27.25,27.27,27.24,27.27,1129600.0,24.2159,24.2337,24.207,24.2337,1129600.0
2014-11-07 13:35:00,27.27,27.27,27.25,27.26,1035600.0,24.2337,24.2337,24.2159,24.2248,1035600.0
2014-11-07 13:40:00,27.26,27.27,27.25,27.26,859200.0,24.2248,24.2337,24.2159,24.2248,859200.0
2014-11-07 13:45:00,27.26,27.26,27.24,27.25,746400.0,24.2248,24.2248,24.207,24.2159,746400.0
2014-11-07 13:50:00,27.25,27.26,27.25,27.26,716000.0,24.2159,24.2248,24.2159,24.2248,716000.0
2014-11-07 13:55:00,27.26,27.26,27.25,27.25,561600.0,24.2248,24.2248,24.2159,24.2159,561600.0
2014-11-07 14:00:00,27.25,27.25,27.25,27.25,409200.0,24.2159,24.2159,24.2159,24.2159,409200.0
2014-11-07 14:05:00,27.25,27.25,27.25,27.25,622800.0,24.2159,24.2159,24.2159,24.2159,622800.0
2014-11-07 14:10:00,27.25,27.26,27.24,27.25,648800.0,24.2159,24.2248,24.207,24.2159,648800.0
2014-11-07 14:15:00,27.26,27.26,27.24,27.25,559600.0,24.2248,24.2248,24.207,24.2159,559600.0
2014-11-07 14:20:00,27.25,27.25,27.23,27.24,611200.0,24.2159,24.2159,24.1982,24.207,611200.0
2014-11-07 14:25:00,27.23,27.24,27.21,27.23,1216800.0,24.1982,24.207,24.1804,24.1982,1216800.0
2014-11-07 14:30:00,27.23,27.24,27.22,27.22,686400.0,24.1982,24.207,24.1893,24.1893,686400.0
2014-11-07 14:35:00,27.22,27.23,27.22,27.23,814800.0,24.1893,24.1982,24.1893,24.1982,814800.0
2014-11-07 14:40:00,27.23,27.25,27.23,27.24,728800.0,24.1982,24.2159,24.1982,24.207,728800.0
2014-11-07 14:45:00,27.24,27.24,27.23,27.24,440000.0,24.207,24.207,24.1982,24.207,440000.0
2014-11-07 14:50:00,27.24,27.25,27.24,27.25,708400.0,24.207,24.2159,24.207,24.2159,708400.0
2014-11-07 14:55:00,27.25,27.25,27.23,27.24,704800.0,24.2159,24.2159,24.1982,24.207,704800.0
2014-11-07 15:00:00,27.24,27.25,27.24,27.25,895600.0,24.207,24.2159,24.207,24.2159,895600.0
2014-11-07 15:05:00,27.25,27.25,27.24,27.24,806800.0,24.2159,24.2159,24.207,24.207,806800.0
2014-11-07 15:10:00,27.24,27.25,27.24,27.24,836800.0,24.207,24.2159,24.207,24.207,836800.0
2014-11-07 15:15:00,27.24,27.25,27.2,27.22,1238000.0,24.207,24.2159,24.1715,24.1893,1238000.0
2014-11-07 15:20:00,27.22,27.22,27.2,27.21,933200.0,24.1893,24.1893,24.1715,24.1804,933200.0
2014-11-07 15:25:00,27.21,27.22,27.21,27.21,832800.0,24.1804,24.1893,24.1804,24.1804,832800.0
2014-11-07 15:30:00,27.21,27.22,27.21,27.21,1605200.0,24.1804,24.1893,24.1804,24.1804,1605200.0
2014-11-07 15:35:00,27.22,27.23,27.21,27.23,1324400.0,24.1893,24.1982,24.1804,24.1982,1324400.0
2014-11-07 15:40:00,27.23,27.24,27.22,27.23,1964400.0,24.1982,24.207,24.1893,24.1982,1964400.0
2014-11-07 15:45:00,27.23,27.24,27.22,27.23,1994400.0,24.1982,24.207,24.1893,24.1982,1994400.0
2014-11-07 15:50:00,27.23,27.25,27.23,27.24,2520000.0,24.1982,24.2159,24.1982,24.207,2520000.0
2014-11-07 15:55:00,27.24,27.25,27.23,27.25,5741200.0,24.207,24.2159,24.1982,24.2159,5741200.0
2014-11-10 09:30:00,27.25,27.3,27.23,27.28,4688000.0,24.2159,24.2604,24.1982,24.2426,4688000.0
2014-11-10 09:35:00,27.28,27.31,27.27,27.3,2334400.0,24.2426,24.2693,24.2337,24.2604,2334400.0
2014-11-10 09:40:00,27.3,27.3,27.27,27.27,1927200.0,24.2604,24.2604,24.2337,24.2337,1927200.0
2014-11-10 09:45:00,27.27,27.29,27.25,27.25,2139200.0,24.2337,24.2515,24.2159,24.2159,2139200.0
2014-11-10 09:50:00,27.25,27.26,27.23,27.23,2338800.0,24.2159,24.2248,24.1982,24.1982,2338800.0
2014-11-10 09:55:00,27.23,27.27,27.23,27.25,1725600.0,24.1982,24.2337,24.1982,24.2159,1725600.0
2014-11-10 10:00:00,27.25,27.28,27.25,27.27,1483200.0,24.2159,24.2426,24.2159,24.2337,1483200.0
2014-11-10 10:05:00,27.27,27.28,27.25,27.25,840800.0,24.2337,24.2426,24.2159,24.2159,840800.0
2014-11-10 10:10:00,27.25,27.26,27.23,27.26,1867200.0,24.2159,24.2248,24.1982,24.2248,1867200.0
2014-11-10 10:15:00,27.26,27.27,27.25,27.27,1198000.0,24.2248,24.2337,24.2159,24.2337,1198000.0
2014-11-10 10:20:00,27.27,27.29,27.25,27.29,1483600.0,24.2337,24.2515,24.2159,24.2515,1483600.0
2014-11-10 10:25:00,27.29,27.31,27.28,27.31,2049600.0,24.2515,24.2693,24.2426,24.2693,2049600.0
2014-11-10 10:30:00,27.31,27.33,27.3,27.31,2432400.0,24.2693,24.287,24.2604,24.2693,2432400.0
2014-11-10 10:35:00,27.31,27.32,27.27,27.29,2278000.0,24.2693,24.2781,24.2337,24.2515,2278000.0
2014-11-10 10:40:00,27.29,27.3,27.29,27.29,1217600.0,24.2515,24.2604,24.2515,24.2515,1217600.0
2014-11-10 10:45:00,27.29,27.3,27.27,27.29,2153200.0,24.2515,24.2604,24.2337,24.2515,2153200.0
2014-11-10 10:50:00,27.29,27.3,27.28,27.29,972000.0,24.2515,24.2604,24.2426,24.2515,972000.0
2014-11-10 10:55:00,27.29,27.3,27.28,27.29,872000.0,24.2515,24.2604,24.2426,24.2515,872000.0
2014-11-10 11:00:00,27.29,27.3,27.27,27.28,1210800.0,24.2515,24.2604,24.2337,24.2426,1210800.0
2014-11-10 11:05:00,27.28,27.29,27.27,27.28,980800.0,24.2426,24.2515,24.2337,24.2426,980800.0
2014-11-10 11:10:00,27.28,27.28,27.26,27.27,994800.0,24.2426,24.2426,24.2248,24.2337,994800.0
2014-11-10 11:15:00,27.27,27.29,27.26,27.29,1122000.0,24.2337,24.2515,24.2248,24.2515,1122000.0
2014-11-10 11:20:00,27.29,27.3,27.28,27.28,1158800.0,24.2515,24.2604,24.2426,24.2426,1158800.0
2014-11-10 11:25:00,27.28,27.29,27.27,27.28,848800.0,24.2426,24.2515,24.2337,24.2426,848800.0
2014-11-10 11:30:00,27.28,27.28,27.25,27.26,1706800.0,24.2426,24.2426,24.2159,24.2248,1706800.0
2014-11-10 11:35:00,27.26,27.26,27.24,27.24,1588800.0,24.2248,24.2248,24.207,24.207,1588800.0
2014-11-10 11:40:00,27.25,27.25,27.24,27.24,798400.0,24.2159,24.2159,24.207,24.207,798400.0
2014-11-10 11:45:00,27.24,27.24,27.21,27.22,1549600.0,24.207,24.207,24.1804,24.1893,1549600.0
2014-11-10 11:50:00,27.22,27.22,27.17,27.2,1910400.0,24.1893,24.1893,24.1448,24.1715,1910400.0
2014-11-10 11:55:00,27.2,27.24,27.2,27.22,1257600.0,24.1715,24.207,24.1715,24.1893,1257600.0
2014-11-10 12:00:00,27.22,27.24,27.22,27.23,808000.0,24.1893,24.207,24.1893,24.1982,808000.0
2014-11-10 12:05:00,27.23,27.24,27.22,27.24,1437200.0,24.1982,24.207,24.1893,24.207,1437200.0
2014-11-10 12:10:00,27.24,27.25,27.23,27.25,809600.0,24.207,24.2159,24.1982,24.2159,809600.0
2014-11-10 12:15:00,27.25,27.25,27.24,27.24,621200.0,24.2159,24.2159,24.207,24.207,621200.0
2014-11-10 12:20:00,27.25,27.25,27.23,27.24,807200.0,24.2159,24.2159,24.1982,24.207,807200.0
2014-11-10 12:25:00,27.24,27.24,27.23,27.23,463600.0,24.207,24.207,24.1982,24.1982,463600.0
2014-11-10 12:30:00,27.23,27.24,27.23,27.24,299200.0,24.1982,24.207,24.1982,24.207,299200.0
2014-11-10 12:35:00,27.24,27.25,27.24,27.25,1072000.0,24.207,24.2159,24.207,24.2159,1072000.0
2014-11-10 12:40:00,27.24,27.26,27.24,27.25,698800.0,24.207,24.2248,24.207,24.2159,698800.0
2014-11-10 12:45:00,27.25,27.26,27.25,27.25,691600.0,24.2159,24.2248,24.2159,24.2159,691600.0
2014-11-10 12:50:00,27.26,27.27,27.26,27.26,742800.0,24.2248,24.2337,24.2248,24.2248,742800.0
2014-11-10 12:55:00,27.26,27.26,27.25,27.25,712800.0,24.2248,24.2248,24.2159,24.2159,712800.0
2014-11-10 13:00:00,27.25,27.25,27.24,27.24,621600.0,24.2159,24.2159,24.207,24.207,621600.0
2014-11-10 13:05:00,27.24,27.25,27.24,27.25,496400.0,24.207,24.2159,24.207,24.2159,496400.0
2014-11-10 13:10:00,27.25,27.25,27.24,27.24,726800.0,24.2159,24.2159,24.207,24.207,726800.0
2014-11-10 13:15:00,27.24,27.25,27.24,27.25,568800.0,24.207,24.2159,24.207,24.2159,568800.0
2014-11-10 13:20:00,27.25,27.25,27.23,27.23,738800.0,24.2159,24.2159,24.1982,24.1982,738800.0
2014-11-10 13:25:00,27.23,27.24,27.23,27.24,421200.0,24.1982,24.207,24.1982,24.207,421200.0
2014-11-10 13:30:00,27.24,27.25,27.23,27.25,698000.0,24.207,24.2159,24.1982,24.2159,698000.0
2014-11-10 13:35:00,27.25,27.25,27.24,27.25,336000.0,24.2159,24.2159,24.207,24.2159,336000.0
2014-11-10 13:40:00,27.25,27.25,27.24,27.24,505600.0,24.2159,24.2159,24.207,24.207,505600.0
2014-11-10 13:45:00,27.24,27.25,27.24,27.25,360400.0,24.207,24.2159,24.207,24.2159,360400.0
2014-11-10 13:50:00,27.24,27.25,27.24,27.25,404400.0,24.207,24.2159,24.207,24.2159,404400.0
2014-11-10 13:55:00,27.25,27.25,27.24,27.24,518800.0,24.2159,24.2159,24.207,24.207,518800.0
2014-11-10 14:00:00,27.24,27.25,27.23,27.24,562400.0,24.207,24.2159,24.1982,24.207,562400.0
2014-11-10 14:05:00,27.24,27.25,27.24,27.25,914400.0,24.207,24.2159,24.207,24.2159,914400.0
2014-11-10 14:10:00,27.25,27.25,27.25,27.25,588000.0,24.2159,24.2159,24.2159,24.2159,588000.0
2014-11-10 14:15:00,27.25,27.26,27.25,27.25,675200.0,24.2159,24.2248,24.2159,24.2159,675200.0
2014-11-10 14:20:00,27.25,27.26,27.25,27.26,641200.0,24.2159,24.2248,24.2159,24.2248,641200.0
2014-11-10 14:25:00,27.26,27.26,27.25,27.25,606800.0,24.2248,24.2248,24.2159,24.2159,606800.0
2014-11-10 14:30:00,27.25,27.25,27.24,27.24,864000.0,24.2159,24.2159,24.207,24.207,864000.0
2014-11-10 14:35:00,27.24,27.24,27.23,27.24,601600.0,24.207,24.207,24.1982,24.207,601600.0
2014-11-10 14:40:00,27.24,27.24,27.23,27.24,510400.0,24.207,24.207,24.1982,24.207,510400.0
2014-11-10 14:45:00,27.24,27.25,27.23,27.25,714400.0,24.207,24.2159,24.1982,24.2159,714400.0
2014-11-10 14:50:00,27.25,27.27,27.25,27.25,996800.0,24.2159,24.2337,24.2159,24.2159,996800.0
2014-11-10 14:55:00,27.25,27.26,27.25,27.26,806000.0,24.2159,24.2248,24.2159,24.2248,806000.0
2014-11-10 15:00:00,27.26,27.27,27.25,27.27,892000.0,24.2248,24.2337,24.2159,24.2337,892000.0
2014-11-10 15:05:00,27.27,27.29,27.27,27.27,1442400.0,24.2337,24.2515,24.2337,24.2337,1442400.0
2014-11-10 15:10:00,27.27,27.27,27.26,27.26,934000.0,24.2337,24.2337,24.2248,24.2248,934000.0
2014-11-10 15:15:00,27.26,27.26,27.23,27.23,1275200.0,24.2248,24.2248,24.1982,24.1982,1275200.0
2014-11-10 15:20:00,27.23,27.25,27.23,27.24,854000.0,24.1982,24.2159,24.1982,24.207,854000.0
2014-11-10 15:25:00,27.24,27.25,27.24,27.25,611600.0,24.207,24.2159,24.207,24.2159,611600.0
2014-11-10 15:30:00,27.25,27.25,27.23,27.24,1073200.0,24.2159,24.2159,24.1982,24.207,1073200.0
2014-11-10 15:35:00,27.24,27.25,27.23,27.25,635600.0,24.207,24.2159,24.1982,24.2159,635600.0
2014-11-10 15:40:00,27.24,27.25,27.23,27.23,1034800.0,24.207,24.2159,24.1982,24.1982,1034800.0
2014-11-10 15:45:00,27.23,27.23,27.21,27.21,1774800.0,24.1982,24.1982,24.1804,24.1804,1774800.0
2014-11-10 15:50:00,27.22,27.24,27.19,27.2,2005200.0,24.1893,24.207,24.1626,24.1715,2005200.0
2014-11-10 15:55:00,27.2,27.22,27.17,27.21,4897200.0,24.1715,24.1893,24.1448,24.1804,4897200.0
2014-11-11 09:30:00,27.18,27.23,27.13,27.16,4375600.0,24.1537,24.1982,24.1093,24.136,4375600.0
2014-11-11 09:35:00,27.16,27.16,27.1,27.15,2542000.0,24.136,24.136,24.0826,24.1271,2542000.0
2014-11-11 09:40:00,27.14,27.15,27.11,27.14,2053200.0,24.1182,24.1271,24.0915,24.1182,2053200.0
2014-11-11 09:45:00,27.14,27.17,27.13,27.13,2104400.0,24.1182,24.1448,24.1093,24.1093,2104400.0
2014-11-11 09:50:00,27.13,27.16,27.11,27.13,2155600.0,24.1093,24.136,24.0915,24.1093,2155600.0
2014-11-11 09:55:00,27.13,27.16,27.11,27.13,1402000.0,24.1093,24.136,24.0915,24.1093,1402000.0
2014-11-11 10:00:00,27.13,27.15,27.13,27.15,1299600.0,24.1093,24.1271,24.1093,24.1271,1299600.0
2014-11-11 10:05:00,27.15,27.15,27.14,27.14,936400.0,24.1271,24.1271,24.1182,24.1182,936400.0
2014-11-11 10:10:00,27.14,27.15,27.13,27.14,1124400.0,24.1182,24.1271,24.1093,24.1182,1124400.0
2014-11-11 10:15:00,27.14,27.18,27.14,27.17,1961600.0,24.1182,24.1537,24.1182,24.1448,1961600.0
2014-11-11 10:20:00,27.17,27.2,27.16,27.2,1643200.0,24.1448,24.1715,24.136,24.1715,1643200.0
2014-11-11 10:25:00,27.2,27.22,27.2,27.21,1607600.0,24.1715,24.1893,24.1715,24.1804,1607600.0
2014-11-11 10:30:00,27.21,27.23,27.18,27.2,1510400.0,24.1804,24.1982,24.1537,24.1715,1510400.0
2014-11-11 10:35:00,27.2,27.25,27.2,27.24,1561200.0,24.1715,24.2159,24.1715,24.207,1561200.0
2014-11-11 10:40:00,27.24,27.26,27.23,27.24,2075600.0,24.207,24.2248,24.1982,24.207,2075600.0
2014-11-11 10:45:00,27.24,27.25,27.22,27.23,939200.0,24.207,24.2159,24.1893,24.1982,939200.0
2014-11-11 10:50:00,27.23,27.24,27.21,27.23,963600.0,24.1982,24.207,24.1804,24.1982,963600.0
2014-11-11 10:55:00,27.23,27.24,27.23,27.24,810400.0,24.1982,24.207,24.1982,24.207,810400.0
2014-11-11 11:00:00,27.24,27.24,27.21,27.21,1045200.0,24.207,24.207,24.1804,24.1804,1045200.0
2014-11-11 11:05:00,27.21,27.22,27.2,27.22,1199200.0,24.1804,24.1893,24.1715,24.1893,1199200.0
2014-11-11 11:10:00,27.22,27.24,27.21,27.21,975200.0,24.1893,24.207,24.1804,24.1804,975200.0
2014-11-11 11:15:00,27.21,27.22,27.2,27.2,795600.0,24.1804,24.1893,24.1715,24.1715,795600.0
2014-11-11 11:20:00,27.2,27.23,27.2,27.2,604800.0,24.1715,24.1982,24.1715,24.1715,604800.0
2014-11-11 11:25:00,27.21,27.23,27.2,27.21,714000.0,24.1804,24.1982,24.1715,24.1804,714000.0
2014-11-11 11:30:00,27.21,27.22,27.21,27.21,555200.0,24.1804,24.1893,24.1804,24.1804,555200.0
2014-11-11 11:35:00,27.21,27.22,27.17,27.17,1140800.0,24.1804,24.1893,24.1448,24.1448,1140800.0
2014-11-11 11:40:00,27.17,27.18,27.17,27.17,806800.0,24.1448,24.1537,24.1448,24.1448,806800.0
2014-11-11 11:45:00,27.17,27.18,27.17,27.18,788800.0,24.1448,24.1537,24.1448,24.1537,788800.0
2014-11-11 11:50:00,27.18,27.18,27.17,27.18,723600.0,24.1537,24.1537,24.1448,24.1537,723600.0
2014-11-11 11:55:00,27.18,27.21,27.18,27.2,407600.0,24.1537,24.1804,24.1537,24.1715,407600.0
2014-11-11 12:00:00,27.2,27.21,27.19,27.19,608800.0,24.1715,24.1804,24.1626,24.1626,608800.0
2014-11-11 12:05:00,27.2,27.2,27.18,27.19,558800.0,24.1715,24.1715,24.1537,24.1626,558800.0
2014-11-11 12:10:00,27.19,27.22,27.19,27.21,770000.0,24.1626,24.1893,24.1626,24.1804,770000.0
2014-11-11 12:15:00,27.21,27.21,27.19,27.21,841200.0,24.1804,24.1804,24.1626,24.1804,841200.0
2014-11-11 12:20:00,27.21,27.21,27.19,27.2,515600.0,24.1804,24.1804,24.1626,24.1715,515600.0
2014-11-11 12:25:00,27.19,27.21,27.19,27.21,402800.0,24.1626,24.1804,24.1626,24.1804,402800.0
2014-11-11 12:30:00,27.21,27.22,27.21,27.21,503200.0,24.1804,24.1893,24.1804,24.1804,503200.0
2014-11-11 12:35:00,27.21,27.23,27.21,27.22,511200.0,24.1804,24.1982,24.1804,24.1893,511200.0
2014-11-11 12:40:00,27.22,27.23,27.21,27.22,553600.0,24.1893,24.1982,24.1804,24.1893,553600.0
2014-11-11 12:45:00,27.22,27.22,27.21,27.21,427600.0,24.1893,24.1893,24.1804,24.1804,427600.0
2014-11-11 12:50:00,27.21,27.23,27.21,27.22,850800.0,24.1804,24.1982,24.1804,24.1893,850800.0
2014-11-11 12:55:00,27.22,27.22,27.21,27.21,414400.0,24.1893,24.1893,24.1804,24.1804,414400.0
2014-11-11 13:00:00,27.21,27.22,27.21,27.22,360400.0,24.1804,24.1893,24.1804,24.1893,360400.0
2014-11-11 13:05:00,27.22,27.22,27.21,27.22,347600.0,24.1893,24.1893,24.1804,24.1893,347600.0
2014-11-11 13:10:00,27.22,27.23,27.21,27.21,650400.0,24.1893,24.1982,24.1804,24.1804,650400.0
2014-11-11 13:15:00,27.21,27.22,27.21,27.21,626800.0,24.1804,24.1893,24.1804,24.1804,626800.0
2014-11-11 13:20:00,27.21,27.21,27.19,27.21,805600.0,24.1804,24.1804,24.1626,24.1804,805600.0
2014-11-11 13:25:00,27.21,27.22,27.2,27.22,412800.0,24.1804,24.1893,24.1715,24.1893,412800.0
2014-11-11 13:30:00,27.22,27.23,27.21,27.23,436800.0,24.1893,24.1982,24.1804,24.1982,436800.0
2014-11-11 13:35:00,27.23,27.23,27.22,27.22,460800.0,24.1982,24.1982,24.1893,24.1893,460800.0
2014-11-11 13:40:00,27.22,27.24,27.22,27.24,533600.0,24.1893,24.207,24.1893,24.207,533600.0
2014-11-11 13:45:00,27.24,27.24,27.23,27.24,675200.0,24.207,24.207,24.1982,24.207,675200.0
2014-11-11 13:50:00,27.24,27.25,27.23,27.25,895200.0,24.207,24.2159,24.1982,24.2159,895200.0
2014-11-11 13:55:00,27.25,27.28,27.25,27.27,2166400.0,24.2159,24.2426,24.2159,24.2337,2166400.0
2014-11-11 14:00:00,27.27,27.28,27.26,27.27,1577200.0,24.2337,24.2426,24.2248,24.2337,1577200.0
2014-11-11 14:05:00,27.27,27.28,27.27,27.28,922000.0,24.2337,24.2426,24.2337,24.2426,922000.0
2014-11-11 14:10:00,27.28,27.29,27.27,27.29,847600.0,24.2426,24.2515,24.2337,24.2515,847600.0
2014-11-11 14:15:00,27.28,27.3,27.28,27.3,1228000.0,24.2426,24.2604,24.2426,24.2604,1228000.0
2014-11-11 14:20:00,27.29,27.31,27.29,27.31,1446400.0,24.2515,24.2693,24.2515,24.2693,1446400.0
2014-11-11 14:25:00,27.31,27.31,27.24,27.28,2941200.0,24.2693,24.2693,24.207,24.2426,2941200.0
2014-11-11 14:30:00,27.28,27.29,27.25,27.28,966000.0,24.2426,24.2515,24.2159,24.2426,966000.0
2014-11-11 14:35:00,27.28,27.29,27.27,27.29,576800.0,24.2426,24.2515,24.2337,24.2515,576800.0
2014-11-11 14:40:00,27.29,27.3,27.29,27.29,581600.0,24.2515,24.2604,24.2515,24.2515,581600.0
2014-11-11 14:45:00,27.29,27.3,27.29,27.29,571600.0,24.2515,24.2604,24.2515,24.2515,571600.0
2014-11-11 14:50:00,27.29,27.31,27.28,27.31,796400.0,24.2515,24.2693,24.2426,24.2693,796400.0
2014-11-11 14:55:00,27.31,27.31,27.31,27.31,636800.0,24.2693,24.2693,24.2693,24.2693,636800.0
2014-11-11 15:00:00,27.31,27.32,27.29,27.31,1375200.0,24.2693,24.2781,24.2515,24.2693,1375200.0
2014-11-11 15:05:00,27.31,27.33,27.31,27.32,1624000.0,24.2693,24.287,24.2693,24.2781,1624000.0
2014-11-11 15:10:00,27.32,27.33,27.32,27.33,815200.0,24.2781,24.287,24.2781,24.287,815200.0
2014-11-11 15:15:00,27.33,27.36,27.33,27.36,2343200.0,24.287,24.3137,24.287,24.3137,2343200.0
2014-11-11 15:20:00,27.36,27.37,27.35,27.35,1889200.0,24.3137,24.3226,24.3048,24.3048,1889200.0
2014-11-11 15:25:00,27.35,27.37,27.35,27.36,1076800.0,24.3048,24.3226,24.3048,24.3137,1076800.0
2014-11-11 15:30:00,27.36,27.36,27.35,27.36,1681200.0,24.3137,24.3137,24.3048,24.3137,1681200.0
2014-11-11 15:35:00,27.36,27.37,27.35,27.37,1091200.0,24.3137,24.3226,24.3048,24.3226,1091200.0
2014-11-11 15:40:00,27.37,27.4,27.37,27.4,2618400.0,24.3226,24.3492,24.3226,24.3492,2618400.0
2014-11-11 15:45:00,27.4,27.44,27.39,27.43,2702400.0,24.3492,24.3848,24.3403,24.3759,2702400.0
2014-11-11 15:50:00,27.43,27.43,27.42,27.42,2224800.0,24.3759,24.3759,24.367,24.367,2224800.0
2014-11-11 15:55:00,27.42,27.43,27.41,27.43,4986400.0,24.367,24.3759,24.3581,24.3759,4986400.0
2014-11-12 09:30:00,27.35,27.48,27.34,27.46,6590400.0,24.3048,24.4203,24.2959,24.4026,6590400.0
2014-11-12 09:35:00,27.46,27.56,27.45,27.56,9950000.0,24.4026,24.4914,24.3937,24.4914,9950000.0
2014-11-12 09:40:00,27.56,27.61,27.52,27.58,6292000.0,24.4914,24.5358,24.4559,24.5092,6292000.0
2014-11-12 09:45:00,27.58,27.62,27.54,27.58,4067200.0,24.5092,24.5447,24.4736,24.5092,4067200.0
2014-11-12 09:50:00,27.58,27.6,27.55,27.56,2570800.0,24.5092,24.527,24.4825,24.4914,2570800.0
2014-11-12 09:55:00,27.56,27.56,27.5,27.56,3305200.0,24.4914,24.4914,24.4381,24.4914,3305200.0
2014-11-12 10:00:00,27.56,27.57,27.52,27.54,2472800.0,24.4914,24.5003,24.4559,24.4736,2472800.0
2014-11-12 10:05:00,27.54,27.61,27.54,27.6,2947600.0,24.4736,24.5358,24.4736,24.527,2947600.0
2014-11-12 10:10:00,27.61,27.65,27.6,27.63,4044800.0,24.5358,24.5714,24.527,24.5536,4044800.0
2014-11-12 10:15:00,27.63,27.69,27.63,27.69,3522800.0,24.5536,24.6069,24.5536,24.6069,3522800.0
2014-11-12 10:20:00,27.68,27.73,27.68,27.72,2986400.0,24.5981,24.6425,24.5981,24.6336,2986400.0
2014-11-12 10:25:00,27.72,27.73,27.68,27.68,3155200.0,24.6336,24.6425,24.5981,24.5981,3155200.0
2014-11-12 10:30:00,27.68,27.68,27.66,27.67,2685200.0,24.5981,24.5981,24.5803,24.5892,2685200.0
2014-11-12 10:35:00,27.67,27.68,27.65,27.66,2311200.0,24.5892,24.5981,24.5714,24.5803,2311200.0
2014-11-12 10:40:00,27.65,27.66,27.63,27.64,2460800.0,24.5714,24.5803,24.5536,24.5625,2460800.0
2014-11-12 10:45:00,27.64,27.65,27.63,27.64,1623600.0,24.5625,24.5714,24.5536,24.5625,1623600.0
2014-11-12 10:50:00,27.64,27.67,27.64,27.65,2171600.0,24.5625,24.5892,24.5625,24.5714,2171600.0
2014-11-12 10:55:00,27.65,27.66,27.63,27.63,1165600.0,24.5714,24.5803,24.5536,24.5536,1165600.0
2014-11-12 11:00:00,27.63,27.63,27.61,27.62,2292400.0,24.5536,24.5536,24.5358,24.5447,2292400.0
2014-11-12 11:05:00,27.62,27.63,27.61,27.62,1350800.0,24.5447,24.5536,24.5358,24.5447,1350800.0
2014-11-12 11:10:00,27.62,27.67,27.61,27.66,2592800.0,24.5447,24.5892,24.5358,24.5803,2592800.0
2014-11-12 11:15:00,27.66,27.67,27.64,27.65,958800.0,24.5803,24.5892,24.5625,24.5714,958800.0
2014-11-12 11:20:00,27.65,27.67,27.64,27.66,1265200.0,24.5714,24.5892,24.5625,24.5803,1265200.0
2014-11-12 11:25:00,27.66,27.68,27.66,27.67,1962000.0,24.5803,24.5981,24.5803,24.5892,1962000.0
2014-11-12 11:30:00,27.67,27.69,27.67,27.69,1378000.0,24.5892,24.6069,24.5892,24.6069,1378000.0
2014-11-12 11:35:00,27.69,27.71,27.69,27.71,1960800.0,24.6069,24.6247,24.6069,24.6247,1960800.0
2014-11-12 11:40:00,27.71,27.72,27.7,27.72,1403600.0,24.6247,24.6336,24.6158,24.6336,1403600.0
2014-11-12 11:45:00,27.72,27.73,27.7,27.73,2323600.0,24.6336,24.6425,24.6158,24.6425,2323600.0
2014-11-12 11:50:00,27.73,27.74,27.72,27.73,1469200.0,24.6425,24.6514,24.6336,24.6425,1469200.0
2014-11-12 11:55:00,27.73,27.75,27.72,27.75,1638800.0,24.6425,24.6603,24.6336,24.6603,1638800.0
2014-11-12 12:00:00,27.75,27.75,27.74,27.74,1427600.0,24.6603,24.6603,24.6514,24.6514,1427600.0
2014-11-12 12:05:00,27.75,27.77,27.73,27.75,3647600.0,24.6603,24.678,24.6425,24.6603,3647600.0
2014-11-12 12:10:00,27.75,27.75,27.72,27.72,1517600.0,24.6603,24.6603,24.6336,24.6336,1517600.0
2014-11-12 12:15:00,27.72,27.74,27.7,27.71,1453200.0,24.6336,24.6514,24.6158,24.6247,1453200.0
2014-11-12 12:20:00,27.71,27.74,27.71,27.73,979600.0,24.6247,24.6514,24.6247,24.6425,979600.0
2014-11-12 12:25:00,27.73,27.75,27.73,27.73,1002800.0,24.6425,24.6603,24.6425,24.6425,1002800.0
2014-11-12 12:30:00,27.74,27.75,27.73,27.74,680000.0,24.6514,24.6603,24.6425,24.6514,680000.0
2014-11-12 12:35:00,27.74,27.74,27.72,27.72,951600.0,24.6514,24.6514,24.6336,24.6336,951600.0
2014-11-12 12:40:00,27.72,27.73,27.72,27.73,656400.0,24.6336,24.6425,24.6336,24.6425,656400.0
2014-11-12 12:45:00,27.73,27.74,27.72,27.74,707200.0,24.6425,24.6514,24.6336,24.6514,707200.0
2014-11-12 12:50:00,27.74,27.75,27.73,27.75,723200.0,24.6514,24.6603,24.6425,24.6603,723200.0
2014-11-12 12:55:00,27.75,27.77,27.74,27.75,2127600.0,24.6603,24.678,24.6514,24.6603,2127600.0
2014-11-12 13:00:00,27.75,27.75,27.74,27.75,638000.0,24.6603,24.6603,24.6514,24.6603,638000.0
2014-11-12 13:05:00,27.75,27.75,27.74,27.74,807600.0,24.6603,24.6603,24.6514,24.6514,807600.0
2014-11-12 13:10:00,27.74,27.75,27.73,27.75,890400.0,24.6514,24.6603,24.6425,24.6603,890400.0
2014-11-12 13:15:00,27.75,27.75,27.73,27.74,882800.0,24.6603,24.6603,24.6425,24.6514,882800.0
2014-11-12 13:20:00,27.74,27.75,27.73,27.75,603600.0,24.6514,24.6603,24.6425,24.6603,603600.0
2014-11-12 13:25:00,27.75,27.77,27.74,27.77,1280400.0,24.6603,24.678,24.6514,24.678,1280400.0
2014-11-12 13:30:00,27.77,27.77,27.75,27.75,897200.0,24.678,24.678,24.6603,24.6603,897200.0
2014-11-12 13:35:00,27.75,27.77,27.74,27.76,808800.0,24.6603,24.678,24.6514,24.6691,808800.0
2014-11-12 13:40:00,27.76,27.78,27.76,27.78,1519600.0,24.6691,24.6869,24.6691,24.6869,1519600.0
2014-11-12 13:45:00,27.78,27.79,27.75,27.75,2751200.0,24.6869,24.6958,24.6603,24.6603,2751200.0
2014-11-12 13:50:00,27.75,27.77,27.74,27.77,1235200.0,24.6603,24.678,24.6514,24.678,1235200.0
2014-11-12 13:55:00,27.77,27.77,27.75,27.75,1089200.0,24.678,24.678,24.6603,24.6603,1089200.0
2014-11-12 14:00:00,27.75,27.76,27.75,27.75,581200.0,24.6603,24.6691,24.6603,24.6603,581200.0
2014-11-12 14:05:00,27.75,27.76,27.75,27.75,570800.0,24.6603,24.6691,24.6603,24.6603,570800.0
2014-11-12 14:10:00,27.75,27.77,27.75,27.77,571200.0,24.6603,24.678,24.6603,24.678,571200.0
2014-11-12 14:15:00,27.77,27.78,27.76,27.77,846000.0,24.678,24.6869,24.6691,24.678,846000.0
2014-11-12 14:20:00,27.77,27.78,27.76,27.77,953200.0,24.678,24.6869,24.6691,24.678,953200.0
2014-11-12 14:25:00,27.77,27.77,27.77,27.77,473200.0,24.678,24.678,24.678,24.678,473200.0
2014-11-12 14:30:00,27.77,27.78,27.76,27.78,847600.0,24.678,24.6869,24.6691,24.6869,847600.0
2014-11-12 14:35:00,27.78,27.78,27.75,27.76,938800.0,24.6869,24.6869,24.6603,24.6691,938800.0
2014-11-12 14:40:00,27.76,27.76,27.73,27.74,1552800.0,24.6691,24.6691,24.6425,24.6514,1552800.0
2014-11-12 14:45:00,27.74,27.74,27.72,27.73,1500000.0,24.6514,24.6514,24.6336,24.6425,1500000.0
2014-11-12 14:50:00,27.72,27.74,27.71,27.74,1712000.0,24.6336,24.6514,24.6247,24.6514,1712000.0
2014-11-12 14:55:00,27.74,27.75,27.73,27.75,796800.0,24.6514,24.6603,24.6425,24.6603,796800.0
2014-11-12 15:00:00,27.75,27.76,27.74,27.75,790000.0,24.6603,24.6691,24.6514,24.6603,790000.0
2014-11-12 15:05:00,27.76,27.77,27.75,27.76,1052000.0,24.6691,24.678,24.6603,24.6691,1052000.0
2014-11-12 15:10:00,27.75,27.76,27.75,27.76,698400.0,24.6603,24.6691,24.6603,24.6691,698400.0
2014-11-12 15:15:00,27.76,27.77,27.76,27.77,1040400.0,24.6691,24.678,24.6691,24.678,1040400.0
2014-11-12 15:20:00,27.77,27.78,27.77,27.77,949600.0,24.678,24.6869,24.678,24.678,949600.0
2014-11-12 15:25:00,27.77,27.79,27.77,27.79,1654800.0,24.678,24.6958,24.678,24.6958,1654800.0
2014-11-12 15:30:00,27.79,27.81,27.79,27.81,2455600.0,24.6958,24.7136,24.6958,24.7136,2455600.0
2014-11-12 15:35:00,27.81,27.82,27.8,27.82,1834000.0,24.7136,24.7225,24.7047,24.7225,1834000.0
2014-11-12 15:40:00,27.82,27.86,27.82,27.85,4072000.0,24.7225,24.758,24.7225,24.7491,4072000.0
2014-11-12 15:45:00,27.85,27.85,27.82,27.82,2382800.0,24.7491,24.7491,24.7225,24.7225,2382800.0
2014-11-12 15:50:00,27.82,27.84,27.8,27.8,3316000.0,24.7225,24.7402,24.7047,24.7047,3316000.0
2014-11-12 15:55:00,27.8,27.83,27.8,27.81,5788000.0,24.7047,24.7314,24.7047,24.7136,5788000.0
2014-11-13 09:30:00,27.95,28.0,27.9,28.0,8727200.0,24.838,24.8824,24.7936,24.8824,8727200.0
2014-11-13 09:35:00,28.0,28.07,27.99,28.05,6119200.0,24.8824,24.9446,24.8735,24.9269,6119200.0
2014-11-13 09:40:00,28.05,28.06,28.01,28.05,3380800.0,24.9269,24.9357,24.8913,24.9269,3380800.0
2014-11-13 09:45:00,28.05,28.11,28.05,28.08,7194400.0,24.9269,24.9802,24.9269,24.9535,7194400.0
2014-11-13 09:50:00,28.08,28.13,28.08,28.11,4393200.0,24.9535,24.998,24.9535,24.9802,4393200.0
2014-11-13 09:55:00,28.11,28.18,28.11,28.16,5225200.0,24.9802,25.0424,24.9802,25.0246,5225200.0
2014-11-13 10:00:00,28.16,28.17,28.13,28.16,2878800.0,25.0246,25.0335,24.998,25.0246,2878800.0
2014-11-13 10:05:00,28.16,28.18,28.14,28.17,3495600.0,25.0246,25.0424,25.0068,25.0335,3495600.0
2014-11-13 10:10:00,28.16,28.17,28.1,28.13,3956400.0,25.0246,25.0335,24.9713,24.998,3956400.0
2014-11-13 10:15:00,28.13,28.2,28.12,28.18,2983200.0,24.998,25.0602,24.9891,25.0424,2983200.0
2014-11-13 10:20:00,28.18,28.23,28.17,28.23,3043600.0,25.0424,25.0868,25.0335,25.0868,3043600.0
2014-11-13 10:25:00,28.23,28.27,28.22,28.27,3830000.0,25.0868,25.1224,25.0779,25.1224,3830000.0
2014-11-13 10:30:00,28.27,28.31,28.27,28.29,3582800.0,25.1224,25.1579,25.1224,25.1401,3582800.0
2014-11-13 10:35:00,28.29,28.29,28.25,28.28,4520000.0,25.1401,25.1401,25.1046,25.1312,4520000.0
2014-11-13 10:40:00,28.28,28.3,28.26,28.29,2242400.0,25.1312,25.149,25.1135,25.1401,2242400.0
2014-11-13 10:45:00,28.29,28.32,28.28,28.32,2649600.0,25.1401,25.1668,25.1312,25.1668,2649600.0
2014-11-13 10:50:00,28.32,28.35,28.31,28.34,4728000.0,25.1668,25.1935,25.1579,25.1846,4728000.0
2014-11-13 10:55:00,28.34,28.36,28.31,28.32,4177200.0,25.1846,25.2023,25.1579,25.1668,4177200.0
2014-11-13 11:00:00,28.31,28.32,28.26,28.26,3726800.0,25.1579,25.1668,25.1135,25.1135,3726800.0
2014-11-13 11:05:00,28.26,28.27,28.18,28.18,5285200.0,25.1135,25.1224,25.0424,25.0424,5285200.0
2014-11-13 11:10:00,28.18,28.22,28.15,28.22,4446000.0,25.0424,25.0779,25.0157,25.0779,4446000.0
2014-11-13 11:15:00,28.22,28.24,28.16,28.24,3223200.0,25.0779,25.0957,25.0246,25.0957,3223200.0
2014-11-13 11:20:00,28.25,28.28,28.22,28.27,2870400.0,25.1046,25.1312,25.0779,25.1224,2870400.0
2014-11-13 11:25:00,28.27,28.28,28.25,28.27,2240400.0,25.1224,25.1312,25.1046,25.1224,2240400.0
2014-11-13 11:30:00,28.27,28.27,28.25,28.26,2298800.0,25.1224,25.1224,25.1046,25.1135,2298800.0
2014-11-13 11:35:00,28.26,28.27,28.23,28.23,2891600.0,25.1135,25.1224,25.0868,25.0868,2891600.0
2014-11-13 11:40:00,28.23,28.23,28.18,28.23,2952400.0,25.0868,25.0868,25.0424,25.0868,2952400.0
2014-11-13 11:45:00,28.23,28.24,28.21,28.23,2361200.0,25.0868,25.0957,25.069,25.0868,2361200.0
2014-11-13 11:50:00,28.23,28.3,28.23,28.3,2492800.0,25.0868,25.149,25.0868,25.149,2492800.0
2014-11-13 11:55:00,28.3,28.32,28.25,28.27,1937200.0,25.149,25.1668,25.1046,25.1224,1937200.0
2014-11-13 12:00:00,28.27,28.29,28.24,28.25,1068000.0,25.1224,25.1401,25.0957,25.1046,1068000.0
2014-11-13 12:05:00,28.25,28.28,28.23,28.27,2248400.0,25.1046,25.1312,25.0868,25.1224,2248400.0
2014-11-13 12:10:00,28.26,28.27,28.22,28.24,1512800.0,25.1135,25.1224,25.0779,25.0957,1512800.0
2014-11-13 12:15:00,28.24,28.28,28.23,28.25,3263200.0,25.0957,25.1312,25.0868,25.1046,3263200.0
2014-11-13 12:20:00,28.25,28.27,28.25,28.27,748000.0,25.1046,25.1224,25.1046,25.1224,748000.0
2014-11-13 12:25:00,28.27,28.28,28.25,28.27,964400.0,25.1224,25.1312,25.1046,25.1224,964400.0
2014-11-13 12:30:00,28.27,28.28,28.26,28.26,1526400.0,25.1224,25.1312,25.1135,25.1135,1526400.0
2014-11-13 12:35:00,28.26,28.28,28.26,28.27,722000.0,25.1135,25.1312,25.1135,25.1224,722000.0
2014-11-13 12:40:00,28.27,28.28,28.25,28.27,975600.0,25.1224,25.1312,25.1046,25.1224,975600.0
2014-11-13 12:45:00,28.26,28.27,28.25,28.27,991600.0,25.1135,25.1224,25.1046,25.1224,991600.0
2014-11-13 12:50:00,28.27,28.28,28.27,28.27,985600.0,25.1224,25.1312,25.1224,25.1224,985600.0
2014-11-13 12:55:00,28.27,28.28,28.26,28.27,1725600.0,25.1224,25.1312,25.1135,25.1224,1725600.0
2014-11-13 13:00:00,28.27,28.28,28.26,28.27,1042400.0,25.1224,25.1312,25.1135,25.1224,1042400.0
2014-11-13 13:05:00,28.27,28.27,28.24,28.27,2890400.0,25.1224,25.1224,25.0957,25.1224,2890400.0
2014-11-13 13:10:00,28.27,28.28,28.27,28.27,1221200.0,25.1224,25.1312,25.1224,25.1224,1221200.0
2014-11-13 13:15:00,28.27,28.28,28.25,28.25,4456800.0,25.1224,25.1312,25.1046,25.1046,4456800.0
2014-11-13 13:20:00,28.25,28.25,28.11,28.12,4488800.0,25.1046,25.1046,24.9802,24.9891,4488800.0
2014-11-13 13:25:00,28.12,28.17,28.11,28.16,2347200.0,24.9891,25.0335,24.9802,25.0246,2347200.0
2014-11-13 13:30:00,28.16,28.16,28.05,28.06,3525600.0,25.0246,25.0246,24.9269,24.9357,3525600.0
2014-11-13 13:35:00,28.06,28.12,28.05,28.1,2841200.0,24.9357,24.9891,24.9269,24.9713,2841200.0
2014-11-13 13:40:00,28.09,28.11,28.09,28.11,1396800.0,24.9624,24.9802,24.9624,24.9802,1396800.0
2014-11-13 13:45:00,28.11,28.16,28.11,28.14,2161200.0,24.9802,25.0246,24.9802,25.0068,2161200.0
2014-11-13 13:50:00,28.14,28.17,28.13,28.16,2219600.0,25.0068,25.0335,24.998,25.0246,2219600.0
2014-11-13 13:55:00,28.16,28.16,28.13,28.13,796000.0,25.0246,25.0246,24.998,24.998,796000.0
2014-11-13 14:00:00,28.13,28.18,28.13,28.15,1376400.0,24.998,25.0424,24.998,25.0157,1376400.0
2014-11-13 14:05:00,28.15,28.16,28.13,28.14,808800.0,25.0157,25.0246,24.998,25.0068,808800.0
2014-11-13 14:10:00,28.15,28.15,28.08,28.09,1399600.0,25.0157,25.0157,24.9535,24.9624,1399600.0
2014-11-13 14:15:00,28.09,28.13,28.09,28.11,1218800.0,24.9624,24.998,24.9624,24.9802,1218800.0
2014-11-13 14:20:00,28.11,28.11,28.07,28.07,1219600.0,24.9802,24.9802,24.9446,24.9446,1219600.0
2014-11-13 14:25:00,28.07,28.14,28.06,28.11,1903200.0,24.9446,25.0068,24.9357,24.9802,1903200.0
2014-11-13 14:30:00,28.11,28.18,28.11,28.18,1915200.0,24.9802,25.0424,24.9802,25.0424,1915200.0
2014-11-13 14:35:00,28.18,28.18,28.15,28.16,1057200.0,25.0424,25.0424,25.0157,25.0246,1057200.0
2014-11-13 14:40:00,28.16,28.17,28.13,28.14,982400.0,25.0246,25.0335,24.998,25.0068,982400.0
2014-11-13 14:45:00,28.14,28.21,28.14,28.21,2152000.0,25.0068,25.069,25.0068,25.069,2152000.0
2014-11-13 14:50:00,28.21,28.22,28.18,28.2,1560400.0,25.069,25.0779,25.0424,25.0602,1560400.0
2014-11-13 14:55:00,28.2,28.21,28.18,28.18,990400.0,25.0602,25.069,25.0424,25.0424,990400.0
2014-11-13 15:00:00,28.18,28.22,28.16,28.21,1174400.0,25.0424,25.0779,25.0246,25.069,1174400.0
2014-11-13 15:05:00,28.21,28.25,28.21,28.25,1919200.0,25.069,25.1046,25.069,25.1046,1919200.0
2014-11-13 15:10:00,28.25,28.28,28.25,28.26,3102000.0,25.1046,25.1312,25.1046,25.1135,3102000.0
2014-11-13 15:15:00,28.26,28.28,28.25,28.27,1643200.0,25.1135,25.1312,25.1046,25.1224,1643200.0
2014-11-13 15:20:00,28.27,28.3,28.26,28.3,2200000.0,25.1224,25.149,25.1135,25.149,2200000.0
2014-11-13 15:25:00,28.3,28.31,28.22,28.22,2634000.0,25.149,25.1579,25.0779,25.0779,2634000.0
2014-11-13 15:30:00,28.23,28.25,28.18,28.23,3619600.0,25.0868,25.1046,25.0424,25.0868,3619600.0
2014-11-13 15:35:00,28.23,28.24,28.16,28.17,2893200.0,25.0868,25.0957,25.0246,25.0335,2893200.0
2014-11-13 15:40:00,28.16,28.23,28.16,28.22,3446400.0,25.0246,25.0868,25.0246,25.0779,3446400.0
2014-11-13 15:45:00,28.22,28.23,28.19,28.21,2423600.0,25.0779,25.0868,25.0513,25.069,2423600.0
2014-11-13 15:50:00,28.21,28.22,28.18,28.19,2774400.0,25.069,25.0779,25.0424,25.0513,2774400.0
2014-11-13 15:55:00,28.19,28.21,28.16,28.21,6097600.0,25.0513,25.069,25.0246,25.069,6097600.0
2014-11-14 09:30:00,28.28,28.41,28.26,28.32,10461600.0,25.1312,25.2468,25.1135,25.1668,10461600.0
2014-11-14 09:35:00,28.32,28.37,28.29,28.29,4056800.0,25.1668,25.2112,25.1401,25.1401,4056800.0
2014-11-14 09:40:00,28.29,28.35,28.29,28.31,4188400.0,25.1401,25.1935,25.1401,25.1579,4188400.0
2014-11-14 09:45:00,28.31,28.31,28.28,28.29,4051600.0,25.1579,25.1579,25.1312,25.1401,4051600.0
2014-11-14 09:50:00,28.29,28.35,28.28,28.34,3130800.0,25.1401,25.1935,25.1312,25.1846,3130800.0
2014-11-14 09:55:00,28.34,28.35,28.32,28.35,2282800.0,25.1846,25.1935,25.1668,25.1935,2282800.0
2014-11-14 10:00:00,28.34,28.38,28.34,28.36,3280000.0,25.1846,25.2201,25.1846,25.2023,3280000.0
2014-11-14 10:05:00,28.36,28.43,28.36,28.42,4176000.0,25.2023,25.2645,25.2023,25.2557,4176000.0
2014-11-14 10:10:00,28.43,28.46,28.42,28.45,4740000.0,25.2645,25.2912,25.2557,25.2823,4740000.0
2014-11-14 10:15:00,28.45,28.47,28.42,28.46,3982800.0,25.2823,25.3001,25.2557,25.2912,3982800.0
2014-11-14 10:20:00,28.46,28.47,28.44,28.46,2323600.0,25.2912,25.3001,25.2734,25.2912,2323600.0
2014-11-14 10:25:00,28.46,28.47,28.41,28.42,3969200.0,25.2912,25.3001,25.2468,25.2557,3969200.0
2014-11-14 10:30:00,28.41,28.43,28.35,28.37,3471600.0,25.2468,25.2645,25.1935,25.2112,3471600.0
2014-11-14 10:35:00,28.36,28.4,28.35,28.4,2474000.0,25.2023,25.2379,25.1935,25.2379,2474000.0
2014-11-14 10:40:00,28.4,28.43,28.39,28.43,2476400.0,25.2379,25.2645,25.229,25.2645,2476400.0
2014-11-14 10:45:00,28.43,28.49,28.43,28.48,3347600.0,25.2645,25.3179,25.2645,25.309,3347600.0
2014-11-14 10:50:00,28.48,28.49,28.45,28.47,2006000.0,25.309,25.3179,25.2823,25.3001,2006000.0
2014-11-14 10:55:00,28.47,28.5,28.47,28.5,2628800.0,25.3001,25.3268,25.3001,25.3268,2628800.0
2014-11-14 11:00:00,28.5,28.5,28.45,28.48,2529200.0,25.3268,25.3268,25.2823,25.309,2529200.0
2014-11-14 11:05:00,28.48,28.5,28.47,28.47,1419600.0,25.309,25.3268,25.3001,25.3001,1419600.0
2014-11-14 11:10:00,28.47,28.48,28.45,28.46,1180800.0,25.3001,25.309,25.2823,25.2912,1180800.0
2014-11-14 11:15:00,28.46,28.48,28.46,28.48,908800.0,25.2912,25.309,25.2912,25.309,908800.0
2014-11-14 11:20:00,28.48,28.5,28.47,28.49,1314000.0,25.309,25.3268,25.3001,25.3179,1314000.0
2014-11-14 11:25:00,28.49,28.5,28.46,28.47,2142800.0,25.3179,25.3268,25.2912,25.3001,2142800.0
2014-11-14 11:30:00,28.47,28.49,28.46,28.47,1590800.0,25.3001,25.3179,25.2912,25.3001,1590800.0
2014-11-14 11:35:00,28.47,28.47,28.44,28.45,1326400.0,25.3001,25.3001,25.2734,25.2823,1326400.0
2014-11-14 11:40:00,28.45,28.46,28.43,28.44,941600.0,25.2823,25.2912,25.2645,25.2734,941600.0
2014-11-14 11:45:00,28.44,28.45,28.43,28.44,728000.0,25.2734,25.2823,25.2645,25.2734,728000.0
2014-11-14 11:50:00,28.43,28.46,28.43,28.46,918400.0,25.2645,25.2912,25.2645,25.2912,918400.0
2014-11-14 11:55:00,28.46,28.47,28.44,28.45,959600.0,25.2912,25.3001,25.2734,25.2823,959600.0
2014-11-14 12:00:00,28.45,28.48,28.45,28.48,1138400.0,25.2823,25.309,25.2823,25.309,1138400.0
2014-11-14 12:05:00,28.48,28.5,28.47,28.49,1221600.0,25.309,25.3268,25.3001,25.3179,1221600.0
2014-11-14 12:10:00,28.49,28.5,28.48,28.5,1707600.0,25.3179,25.3268,25.309,25.3268,1707600.0
2014-11-14 12:15:00,28.5,28.5,28.47,28.49,1792400.0,25.3268,25.3268,25.3001,25.3179,1792400.0
2014-11-14 12:20:00,28.5,28.52,28.49,28.52,2272400.0,25.3268,25.3445,25.3179,25.3445,2272400.0
2014-11-14 12:25:00,28.52,28.52,28.48,28.5,1454400.0,25.3445,25.3445,25.309,25.3268,1454400.0
2014-11-14 12:30:00,28.5,28.5,28.49,28.49,882800.0,25.3268,25.3268,25.3179,25.3179,882800.0
2014-11-14 12:35:00,28.5,28.5,28.49,28.5,657600.0,25.3268,25.3268,25.3179,25.3268,657600.0
2014-11-14 12:40:00,28.5,28.5,28.49,28.5,703200.0,25.3268,25.3268,25.3179,25.3268,703200.0
2014-11-14 12:45:00,28.5,28.5,28.5,28.5,701600.0,25.3268,25.3268,25.3268,25.3268,701600.0
2014-11-14 12:50:00,28.5,28.5,28.49,28.49,636000.0,25.3268,25.3268,25.3179,25.3179,636000.0
2014-11-14 12:55:00,28.49,28.5,28.48,28.48,1113200.0,25.3179,25.3268,25.309,25.309,1113200.0
2014-11-14 13:00:00,28.48,28.5,28.46,28.5,1196400.0,25.309,25.3268,25.2912,25.3268,1196400.0
2014-11-14 13:05:00,28.5,28.5,28.48,28.5,915600.0,25.3268,25.3268,25.309,25.3268,915600.0
2014-11-14 13:10:00,28.5,28.5,28.49,28.5,658400.0,25.3268,25.3268,25.3179,25.3268,658400.0
2014-11-14 13:15:00,28.5,28.5,28.48,28.49,564800.0,25.3268,25.3268,25.309,25.3179,564800.0
2014-11-14 13:20:00,28.49,28.49,28.45,28.46,1332800.0,25.3179,25.3179,25.2823,25.2912,1332800.0
2014-11-14 13:25:00,28.46,28.48,28.45,28.48,954400.0,25.2912,25.309,25.2823,25.309,954400.0
2014-11-14 13:30:00,28.48,28.49,28.46,28.48,732000.0,25.309,25.3179,25.2912,25.309,732000.0
2014-11-14 13:35:00,28.48,28.48,28.47,28.47,519600.0,25.309,25.309,25.3001,25.3001,519600.0
2014-11-14 13:40:00,28.47,28.48,28.46,28.47,637200.0,25.3001,25.309,25.2912,25.3001,637200.0
2014-11-14 13:45:00,28.47,28.47,28.46,28.47,391600.0,25.3001,25.3001,25.2912,25.3001,391600.0
2014-11-14 13:50:00,28.47,28.48,28.47,28.47,670000.0,25.3001,25.309,25.3001,25.3001,670000.0
2014-11-14 13:55:00,28.47,28.48,28.44,28.45,1150400.0,25.3001,25.309,25.2734,25.2823,1150400.0
2014-11-14 14:00:00,28.45,28.45,28.41,28.42,1570000.0,25.2823,25.2823,25.2468,25.2557,1570000.0
2014-11-14 14:05:00,28.42,28.44,28.4,28.44,1589200.0,25.2557,25.2734,25.2379,25.2734,1589200.0
2014-11-14 14:10:00,28.43,28.46,28.43,28.46,978800.0,25.2645,25.2912,25.2645,25.2912,978800.0
2014-11-14 14:15:00,28.46,28.46,28.42,28.45,1292000.0,25.2912,25.2912,25.2557,25.2823,1292000.0
2014-11-14 14:20:00,28.45,28.46,28.43,28.45,818000.0,25.2823,25.2912,25.2645,25.2823,818000.0
2014-11-14 14:25:00,28.45,28.47,28.45,28.47,726800.0,25.2823,25.3001,25.2823,25.3001,726800.0
2014-11-14 14:30:00,28.47,28.47,28.45,28.46,1028400.0,25.3001,25.3001,25.2823,25.2912,1028400.0
2014-11-14 14:35:00,28.46,28.47,28.45,28.45,675200.0,25.2912,25.3001,25.2823,25.2823,675200.0
2014-11-14 14:40:00,28.45,28.47,28.45,28.47,709200.0,25.2823,25.3001,25.2823,25.3001,709200.0
2014-11-14 14:45:00,28.47,28.47,28.46,28.47,725600.0,25.3001,25.3001,25.2912,25.3001,725600.0
2014-11-14 14:50:00,28.47,28.47,28.46,28.47,730400.0,25.3001,25.3001,25.2912,25.3001,730400.0
2014-11-14 14:55:00,28.47,28.48,28.46,28.47,710800.0,25.3001,25.309,25.2912,25.3001,710800.0
2014-11-14 15:00:00,28.47,28.48,28.47,28.47,960800.0,25.3001,25.309,25.3001,25.3001,960800.0
2014-11-14 15:05:00,28.47,28.49,28.47,28.49,992400.0,25.3001,25.3179,25.3001,25.3179,992400.0
2014-11-14 15:10:00,28.49,28.51,28.49,28.51,2617600.0,25.3179,25.3356,25.3179,25.3356,2617600.0
2014-11-14 15:15:00,28.51,28.52,28.5,28.51,2037600.0,25.3356,25.3445,25.3268,25.3356,2037600.0
2014-11-14 15:20:00,28.51,28.52,28.5,28.51,1464000.0,25.3356,25.3445,25.3268,25.3356,1464000.0
2014-11-14 15:25:00,28.52,28.52,28.51,28.52,1302400.0,25.3445,25.3445,25.3356,25.3445,1302400.0
2014-11-14 15:30:00,28.52,28.52,28.51,28.51,1721200.0,25.3445,25.3445,25.3356,25.3356,1721200.0
2014-11-14 15:35:00,28.51,28.52,28.49,28.5,2098800.0,25.3356,25.3445,25.3179,25.3268,2098800.0
2014-11-14 15:40:00,28.5,28.52,28.5,28.52,1820000.0,25.3268,25.3445,25.3268,25.3445,1820000.0
2014-11-14 15:45:00,28.52,28.52,28.51,28.52,2946000.0,25.3445,25.3445,25.3356,25.3445,2946000.0
2014-11-14 15:50:00,28.52,28.53,28.52,28.52,3485600.0,25.3445,25.3534,25.3445,25.3445,3485600.0
2014-11-14 15:55:00,28.52,28.55,28.51,28.55,7020800.0,25.3445,25.3712,25.3356,25.3712,7020800.0
2014-11-17 09:30:00,28.57,28.65,28.5,28.6,19013600.0,25.389,25.4601,25.3268,25.4156,19013600.0
2014-11-17 09:35:00,28.59,28.72,28.58,28.7,11510400.0,25.4067,25.5223,25.3978,25.5045,11510400.0
2014-11-17 09:40:00,28.7,28.73,28.64,28.69,8893600.0,25.5045,25.5311,25.4512,25.4956,8893600.0
2014-11-17 09:45:00,28.69,28.73,28.69,28.72,7197600.0,25.4956,25.5311,25.4956,25.5223,7197600.0
2014-11-17 09:50:00,28.72,28.74,28.65,28.71,7468800.0,25.5223,25.54,25.4601,25.5134,7468800.0
2014-11-17 09:55:00,28.71,28.71,28.65,28.68,5432000.0,25.5134,25.5134,25.4601,25.4867,5432000.0
2014-11-17 10:00:00,28.68,28.72,28.64,28.65,8731200.0,25.4867,25.5223,25.4512,25.4601,8731200.0
2014-11-17 10:05:00,28.65,28.7,28.58,28.62,8408000.0,25.4601,25.5045,25.3978,25.4334,8408000.0
2014-11-17 10:10:00,28.62,28.69,28.6,28.68,6232800.0,25.4334,25.4956,25.4156,25.4867,6232800.0
2014-11-17 10:15:00,28.68,28.7,28.67,28.69,5280800.0,25.4867,25.5045,25.4778,25.4956,5280800.0
2014-11-17 10:20:00,28.69,28.73,28.68,28.73,6204000.0,25.4956,25.5311,25.4867,25.5311,6204000.0
2014-11-17 10:25:00,28.73,28.77,28.7,28.71,13421600.0,25.5311,25.5667,25.5045,25.5134,13421600.0
2014-11-17 10:30:00,28.71,28.71,28.68,28.71,4802400.0,25.5134,25.5134,25.4867,25.5134,4802400.0
2014-11-17 10:35:00,28.71,28.71,28.68,28.68,4564000.0,25.5134,25.5134,25.4867,25.4867,4564000.0
2014-11-17 10:40:00,28.68,28.68,28.58,28.64,8238800.0,25.4867,25.4867,25.3978,25.4512,8238800.0
2014-11-17 10:45:00,28.64,28.64,28.56,28.58,6530000.0,25.4512,25.4512,25.3801,25.3978,6530000.0
2014-11-17 10:50:00,28.58,28.63,28.56,28.61,4020000.0,25.3978,25.4423,25.3801,25.4245,4020000.0
2014-11-17 10:55:00,28.61,28.63,28.58,28.61,3231200.0,25.4245,25.4423,25.3978,25.4245,3231200.0
2014-11-17 11:00:00,28.61,28.62,28.5,28.5,6896800.0,25.4245,25.4334,25.3268,25.3268,6896800.0
2014-11-17 11:05:00,28.5,28.53,28.42,28.42,12024000.0,25.3268,25.3534,25.2557,25.2557,12024000.0
2014-11-17 11:10:00,28.42,28.43,28.33,28.33,9759200.0,25.2557,25.2645,25.1757,25.1757,9759200.0
2014-11-17 11:15:00,28.33,28.45,28.33,28.45,6829600.0,25.1757,25.2823,25.1757,25.2823,6829600.0
2014-11-17 11:20:00,28.45,28.48,28.42,28.44,5249600.0,25.2823,25.309,25.2557,25.2734,5249600.0
2014-11-17 11:25:00,28.44,28.47,28.42,28.42,3918400.0,25.2734,25.3001,25.2557,25.2557,3918400.0
2014-11-17 11:30:00,28.42,28.45,28.39,28.41,5167200.0,25.2557,25.2823,25.229,25.2468,5167200.0
2014-11-17 11:35:00,28.4,28.43,28.39,28.4,3687200.0,25.2379,25.2645,25.229,25.2379,3687200.0
2014-11-17 11:40:00,28.4,28.42,28.36,28.41,5163200.0,25.2379,25.2557,25.2023,25.2468,5163200.0
2014-11-17 11:45:00,28.42,28.44,28.39,28.43,3539200.0,25.2557,25.2734,25.229,25.2645,3539200.0
2014-11-17 11:50:00,28.43,28.43,28.4,28.43,2595200.0,25.2645,25.2645,25.2379,25.2645,2595200.0
2014-11-17 11:55:00,28.43,28.44,28.41,28.44,1964800.0,25.2645,25.2734,25.2468,25.2734,1964800.0
2014-11-17 12:00:00,28.43,28.45,28.39,28.41,2931200.0,25.2645,25.2823,25.229,25.2468,2931200.0
2014-11-17 12:05:00,28.41,28.42,28.4,28.4,1368000.0,25.2468,25.2557,25.2379,25.2379,1368000.0
2014-11-17 12:10:00,28.4,28.45,28.38,28.45,3110400.0,25.2379,25.2823,25.2201,25.2823,3110400.0
2014-11-17 12:15:00,28.45,28.5,28.45,28.49,3686400.0,25.2823,25.3268,25.2823,25.3179,3686400.0
2014-11-17 12:20:00,28.49,28.49,28.47,28.47,1860000.0,25.3179,25.3179,25.3001,25.3001,1860000.0
2014-11-17 12:25:00,28.47,28.51,28.47,28.49,3167200.0,25.3001,25.3356,25.3001,25.3179,3167200.0
2014-11-17 12:30:00,28.49,28.5,28.49,28.5,1679200.0,25.3179,25.3268,25.3179,25.3268,1679200.0
2014-11-17 12:35:00,28.5,28.56,28.49,28.55,2908800.0,25.3268,25.3801,25.3179,25.3712,2908800.0
2014-11-17 12:40:00,28.55,28.61,28.55,28.6,5735200.0,25.3712,25.4245,25.3712,25.4156,5735200.0
2014-11-17 12:45:00,28.59,28.61,28.57,28.58,3430400.0,25.4067,25.4245,25.389,25.3978,3430400.0
2014-11-17 12:50:00,28.58,28.58,28.55,28.55,1909600.0,25.3978,25.3978,25.3712,25.3712,1909600.0
2014-11-17 12:55:00,28.55,28.55,28.46,28.48,3957600.0,25.3712,25.3712,25.2912,25.309,3957600.0
2014-11-17 13:00:00,28.48,28.5,28.45,28.49,3784000.0,25.309,25.3268,25.2823,25.3179,3784000.0
2014-11-17 13:05:00,28.49,28.5,28.47,28.49,2220000.0,25.3179,25.3268,25.3001,25.3179,2220000.0
2014-11-17 13:10:00,28.49,28.49,28.47,28.49,2445600.0,25.3179,25.3179,25.3001,25.3179,2445600.0
2014-11-17 13:15:00,28.49,28.52,28.49,28.52,2550400.0,25.3179,25.3445,25.3179,25.3445,2550400.0
2014-11-17 13:20:00,28.52,28.52,28.5,28.52,2376000.0,25.3445,25.3445,25.3268,25.3445,2376000.0
2014-11-17 13:25:00,28.52,28.54,28.52,28.53,2123200.0,25.3445,25.3623,25.3445,25.3534,2123200.0
2014-11-17 13:30:00,28.52,28.55,28.52,28.55,2400800.0,25.3445,25.3712,25.3445,25.3712,2400800.0
2014-11-17 13:35:00,28.55,28.55,28.51,28.51,1874400.0,25.3712,25.3712,25.3356,25.3356,1874400.0
2014-11-17 13:40:00,28.51,28.52,28.5,28.5,1544000.0,25.3356,25.3445,25.3268,25.3268,1544000.0
2014-11-17 13:45:00,28.5,28.5,28.45,28.45,2444800.0,25.3268,25.3268,25.2823,25.2823,2444800.0
2014-11-17 13:50:00,28.45,28.5,28.45,28.5,2348800.0,25.2823,25.3268,25.2823,25.3268,2348800.0
2014-11-17 13:55:00,28.5,28.5,28.48,28.48,1708000.0,25.3268,25.3268,25.309,25.309,1708000.0
2014-11-17 14:00:00,28.48,28.54,28.47,28.54,1928000.0,25.309,25.3623,25.3001,25.3623,1928000.0
2014-11-17 14:05:00,28.54,28.55,28.52,28.52,1785600.0,25.3623,25.3712,25.3445,25.3445,1785600.0
2014-11-17 14:10:00,28.52,28.54,28.52,28.54,1368000.0,25.3445,25.3623,25.3445,25.3623,1368000.0
2014-11-17 14:15:00,28.54,28.54,28.51,28.52,2006400.0,25.3623,25.3623,25.3356,25.3445,2006400.0
2014-11-17 14:20:00,28.52,28.52,28.48,28.49,1703200.0,25.3445,25.3445,25.309,25.3179,1703200.0
2014-11-17 14:25:00,28.49,28.53,28.49,28.52,2648800.0,25.3179,25.3534,25.3179,25.3445,2648800.0
2014-11-17 14:30:00,28.52,28.54,28.52,28.54,1752000.0,25.3445,25.3623,25.3445,25.3623,1752000.0
2014-11-17 14:35:00,28.53,28.54,28.51,28.53,1677600.0,25.3534,25.3623,25.3356,25.3534,1677600.0
2014-11-17 14:40:00,28.53,28.54,28.52,28.53,1412000.0,25.3534,25.3623,25.3445,25.3534,1412000.0
2014-11-17 14:45:00,28.53,28.54,28.52,28.52,1316000.0,25.3534,25.3623,25.3445,25.3445,1316000.0
2014-11-17 14:50:00,28.52,28.53,28.51,28.53,1652800.0,25.3445,25.3534,25.3356,25.3534,1652800.0
2014-11-17 14:55:00,28.53,28.53,28.52,28.53,1832800.0,25.3534,25.3534,25.3445,25.3534,1832800.0
2014-11-17 15:00:00,28.53,28.53,28.51,28.52,1075200.0,25.3534,25.3534,25.3356,25.3445,1075200.0
2014-11-17 15:05:00,28.52,28.53,28.5,28.53,1822400.0,25.3445,25.3534,25.3268,25.3534,1822400.0
2014-11-17 15:10:00,28.53,28.55,28.52,28.54,1596800.0,25.3534,25.3712,25.3445,25.3623,1596800.0
2014-11-17 15:15:00,28.54,28.55,28.48,28.49,2739200.0,25.3623,25.3712,25.309,25.3179,2739200.0
2014-11-17 15:20:00,28.49,28.5,28.48,28.48,2153600.0,25.3179,25.3268,25.309,25.309,2153600.0
2014-11-17 15:25:00,28.48,28.49,28.47,28.48,2108800.0,25.309,25.3179,25.3001,25.309,2108800.0
2014-11-17 15:30:00,28.47,28.5,28.47,28.49,2731200.0,25.3001,25.3268,25.3001,25.3179,2731200.0
2014-11-17 15:35:00,28.49,28.54,28.49,28.54,3484800.0,25.3179,25.3623,25.3179,25.3623,3484800.0
2014-11-17 15:40:00,28.54,28.55,28.52,28.53,2976800.0,25.3623,25.3712,25.3445,25.3534,2976800.0
2014-11-17 15:45:00,28.53,28.54,28.52,28.52,2251200.0,25.3534,25.3623,25.3445,25.3445,2251200.0
2014-11-17 15:50:00,28.52,28.53,28.48,28.48,4100000.0,25.3445,25.3534,25.309,25.309,4100000.0
2014-11-17 15:55:00,28.49,28.51,28.47,28.5,10709600.0,25.3179,25.3356,25.3001,25.3268,10709600.0
2014-11-18 09:30:00,28.49,28.61,28.47,28.59,5078000.0,25.3179,25.4245,25.3001,25.4067,5078000.0
2014-11-18 09:35:00,28.59,28.59,28.51,28.55,3208400.0,25.4067,25.4067,25.3356,25.3712,3208400.0
2014-11-18 09:40:00,28.55,28.6,28.54,28.6,2482800.0,25.3712,25.4156,25.3623,25.4156,2482800.0
2014-11-18 09:45:00,28.6,28.6,28.56,28.58,2916000.0,25.4156,25.4156,25.3801,25.3978,2916000.0
2014-11-18 09:50:00,28.58,28.64,28.57,28.64,3522800.0,25.3978,25.4512,25.389,25.4512,3522800.0
2014-11-18 09:55:00,28.64,28.66,28.6,28.66,2504000.0,25.4512,25.4689,25.4156,25.4689,2504000.0
2014-11-18 10:00:00,28.66,28.67,28.61,28.65,2556800.0,25.4689,25.4778,25.4245,25.4601,2556800.0
2014-11-18 10:05:00,28.65,28.66,28.63,28.66,1937200.0,25.4601,25.4689,25.4423,25.4689,1937200.0
2014-11-18 10:10:00,28.66,28.66,28.63,28.66,1434000.0,25.4689,25.4689,25.4423,25.4689,1434000.0
2014-11-18 10:15:00,28.66,28.67,28.63,28.67,2028800.0,25.4689,25.4778,25.4423,25.4778,2028800.0
2014-11-18 10:20:00,28.67,28.67,28.64,28.65,1571600.0,25.4778,25.4778,25.4512,25.4601,1571600.0
2014-11-18 10:25:00,28.65,28.66,28.61,28.62,2424800.0,25.4601,25.4689,25.4245,25.4334,2424800.0
2014-11-18 10:30:00,28.62,28.65,28.62,28.62,1224400.0,25.4334,25.4601,25.4334,25.4334,1224400.0
2014-11-18 10:35:00,28.62,28.65,28.61,28.64,1705600.0,25.4334,25.4601,25.4245,25.4512,1705600.0
2014-11-18 10:40:00,28.63,28.64,28.58,28.59,1878000.0,25.4423,25.4512,25.3978,25.4067,1878000.0
2014-11-18 10:45:00,28.59,28.62,28.58,28.62,1581200.0,25.4067,25.4334,25.3978,25.4334,1581200.0
2014-11-18 10:50:00,28.62,28.64,28.6,28.61,1313600.0,25.4334,25.4512,25.4156,25.4245,1313600.0
2014-11-18 10:55:00,28.61,28.62,28.6,28.61,1116400.0,25.4245,25.4334,25.4156,25.4245,1116400.0
2014-11-18 11:00:00,28.6,28.61,28.58,28.59,1409600.0,25.4156,25.4245,25.3978,25.4067,1409600.0
2014-11-18 11:05:00,28.59,28.61,28.58,28.6,1420800.0,25.4067,25.4245,25.3978,25.4156,1420800.0
2014-11-18 11:10:00,28.6,28.61,28.57,28.58,1727600.0,25.4156,25.4245,25.389,25.3978,1727600.0
2014-11-18 11:15:00,28.58,28.6,28.58,28.6,976000.0,25.3978,25.4156,25.3978,25.4156,976000.0
2014-11-18 11:20:00,28.6,28.63,28.6,28.63,1559600.0,25.4156,25.4423,25.4156,25.4423,1559600.0
2014-11-18 11:25:00,28.63,28.64,28.61,28.62,995200.0,25.4423,25.4512,25.4245,25.4334,995200.0
2014-11-18 11:30:00,28.62,28.63,28.62,28.62,748800.0,25.4334,25.4423,25.4334,25.4334,748800.0
2014-11-18 11:35:00,28.62,28.66,28.62,28.65,2334800.0,25.4334,25.4689,25.4334,25.4601,2334800.0
2014-11-18 11:40:00,28.65,28.67,28.65,28.66,1297200.0,25.4601,25.4778,25.4601,25.4689,1297200.0
2014-11-18 11:45:00,28.66,28.69,28.66,28.69,1510000.0,25.4689,25.4956,25.4689,25.4956,1510000.0
2014-11-18 11:50:00,28.69,28.7,28.68,28.68,1757600.0,25.4956,25.5045,25.4867,25.4867,1757600.0
2014-11-18 11:55:00,28.68,28.7,28.68,28.69,1344400.0,25.4867,25.5045,25.4867,25.4956,1344400.0
2014-11-18 12:00:00,28.69,28.73,28.69,28.73,3546400.0,25.4956,25.5311,25.4956,25.5311,3546400.0
2014-11-18 12:05:00,28.73,28.75,28.72,28.74,1998400.0,25.5311,25.5489,25.5223,25.54,1998400.0
2014-11-18 12:10:00,28.75,28.75,28.72,28.72,2870400.0,25.5489,25.5489,25.5223,25.5223,2870400.0
2014-11-18 12:15:00,28.72,28.76,28.72,28.75,1588800.0,25.5223,25.5578,25.5223,25.5489,1588800.0
2014-11-18 12:20:00,28.75,28.78,28.75,28.78,2506800.0,25.5489,25.5756,25.5489,25.5756,2506800.0
2014-11-18 12:25:00,28.78,28.8,28.78,28.79,2192800.0,25.5756,25.5934,25.5756,25.5845,2192800.0
2014-11-18 12:30:00,28.79,28.8,28.73,28.73,1955200.0,25.5845,25.5934,25.5311,25.5311,1955200.0
2014-11-18 12:35:00,28.73,28.77,28.72,28.75,1564800.0,25.5311,25.5667,25.5223,25.5489,1564800.0
2014-11-18 12:40:00,28.75,28.78,28.74,28.77,1447200.0,25.5489,25.5756,25.54,25.5667,1447200.0
2014-11-18 12:45:00,28.77,28.79,28.77,28.77,2068400.0,25.5667,25.5845,25.5667,25.5667,2068400.0
2014-11-18 12:50:00,28.78,28.78,28.77,28.78,1249600.0,25.5756,25.5756,25.5667,25.5756,1249600.0
2014-11-18 12:55:00,28.78,28.81,28.78,28.8,1654800.0,25.5756,25.6022,25.5756,25.5934,1654800.0
2014-11-18 13:00:00,28.8,28.81,28.79,28.8,1678000.0,25.5934,25.6022,25.5845,25.5934,1678000.0
2014-11-18 13:05:00,28.8,28.81,28.8,28.81,1092400.0,25.5934,25.6022,25.5934,25.6022,1092400.0
2014-11-18 13:10:00,28.81,28.83,28.81,28.83,1359200.0,25.6022,25.62,25.6022,25.62,1359200.0
2014-11-18 13:15:00,28.83,28.86,28.83,28.85,1813600.0,25.62,25.6467,25.62,25.6378,1813600.0
2014-11-18 13:20:00,28.85,28.86,28.84,28.86,1463600.0,25.6378,25.6467,25.6289,25.6467,1463600.0
2014-11-18 13:25:00,28.86,28.88,28.85,28.87,1524000.0,25.6467,25.6644,25.6378,25.6556,1524000.0
2014-11-18 13:30:00,28.87,28.88,28.83,28.83,1495600.0,25.6556,25.6644,25.62,25.62,1495600.0
2014-11-18 13:35:00,28.83,28.85,28.8,28.81,1804400.0,25.62,25.6378,25.5934,25.6022,1804400.0
2014-11-18 13:40:00,28.81,28.84,28.81,28.84,1177600.0,25.6022,25.6289,25.6022,25.6289,1177600.0
2014-11-18 13:45:00,28.83,28.86,28.83,28.84,1102800.0,25.62,25.6467,25.62,25.6289,1102800.0
2014-11-18 13:50:00,28.84,28.86,28.83,28.85,721600.0,25.6289,25.6467,25.62,25.6378,721600.0
2014-11-18 13:55:00,28.85,28.86,28.85,28.85,711600.0,25.6378,25.6467,25.6378,25.6378,711600.0
2014-11-18 14:00:00,28.85,28.88,28.85,28.86,1518400.0,25.6378,25.6644,25.6378,25.6467,1518400.0
2014-11-18 14:05:00,28.86,28.87,28.85,28.86,946400.0,25.6467,25.6556,25.6378,25.6467,946400.0
2014-11-18 14:10:00,28.86,28.86,28.84,28.86,1827600.0,25.6467,25.6467,25.6289,25.6467,1827600.0
2014-11-18 14:15:00,28.86,28.89,28.85,28.89,2423600.0,25.6467,25.6733,25.6378,25.6733,2423600.0
2014-11-18 14:20:00,28.89,28.92,28.88,28.9,2326000.0,25.6733,25.7,25.6644,25.6822,2326000.0
2014-11-18 14:25:00,28.9,28.9,28.87,28.87,1584400.0,25.6822,25.6822,25.6556,25.6556,1584400.0
2014-11-18 14:30:00,28.87,28.88,28.85,28.87,1660800.0,25.6556,25.6644,25.6378,25.6556,1660800.0
2014-11-18 14:35:00,28.87,28.9,28.84,28.85,1755200.0,25.6556,25.6822,25.6289,25.6378,1755200.0
2014-11-18 14:40:00,28.85,28.86,28.82,28.86,1548400.0,25.6378,25.6467,25.6111,25.6467,1548400.0
2014-11-18 14:45:00,28.86,28.86,28.81,28.81,1090000.0,25.6467,25.6467,25.6022,25.6022,1090000.0
2014-11-18 14:50:00,28.81,28.82,28.78,28.81,1974000.0,25.6022,25.6111,25.5756,25.6022,1974000.0
2014-11-18 14:55:00,28.81,28.82,28.8,28.82,1242400.0,25.6022,25.6111,25.5934,25.6111,1242400.0
2014-11-18 15:00:00,28.82,28.85,28.82,28.85,1347200.0,25.6111,25.6378,25.6111,25.6378,1347200.0
2014-11-18 15:05:00,28.85,28.87,28.84,28.86,1488400.0,25.6378,25.6556,25.6289,25.6467,1488400.0
2014-11-18 15:10:00,28.86,28.88,28.85,28.87,1383200.0,25.6467,25.6644,25.6378,25.6556,1383200.0
2014-11-18 15:15:00,28.87,28.87,28.85,28.86,1136800.0,25.6556,25.6556,25.6378,25.6467,1136800.0
2014-11-18 15:20:00,28.86,28.88,28.86,28.86,1018400.0,25.6467,25.6644,25.6467,25.6467,1018400.0
2014-11-18 15:25:00,28.86,28.9,28.86,28.89,1361600.0,25.6467,25.6822,25.6467,25.6733,1361600.0
2014-11-18 15:30:00,28.88,28.89,28.85,28.86,1758800.0,25.6644,25.6733,25.6378,25.6467,1758800.0
2014-11-18 15:35:00,28.86,28.89,28.85,28.89,1572800.0,25.6467,25.6733,25.6378,25.6733,1572800.0
2014-11-18 15:40:00,28.88,28.9,28.88,28.89,2045600.0,25.6644,25.6822,25.6644,25.6733,2045600.0
2014-11-18 15:45:00,28.9,28.9,28.89,28.9,2590400.0,25.6822,25.6822,25.6733,25.6822,2590400.0
2014-11-18 15:50:00,28.9,28.9,28.86,28.89,4660800.0,25.6822,25.6822,25.6467,25.6733,4660800.0
2014-11-18 15:55:00,28.89,28.9,28.85,28.87,6661200.0,25.6733,25.6822,25.6378,25.6556,6661200.0
2014-11-19 09:30:00,28.86,28.93,28.78,28.8,7406400.0,25.6467,25.7089,25.5756,25.5934,7406400.0
2014-11-19 09:35:00,28.79,28.86,28.79,28.85,3414000.0,25.5845,25.6467,25.5845,25.6378,3414000.0
2014-11-19 09:40:00,28.85,28.85,28.7,28.73,5582400.0,25.6378,25.6378,25.5045,25.5311,5582400.0
2014-11-19 09:45:00,28.73,28.73,28.67,28.68,4241600.0,25.5311,25.5311,25.4778,25.4867,4241600.0
2014-11-19 09:50:00,28.68,28.77,28.68,28.76,3560400.0,25.4867,25.5667,25.4867,25.5578,3560400.0
2014-11-19 09:55:00,28.76,28.77,28.71,28.73,2756000.0,25.5578,25.5667,25.5134,25.5311,2756000.0
2014-11-19 10:00:00,28.73,28.75,28.66,28.66,2756000.0,25.5311,25.5489,25.4689,25.4689,2756000.0
2014-11-19 10:05:00,28.66,28.69,28.59,28.64,4622800.0,25.4689,25.4956,25.4067,25.4512,4622800.0
2014-11-19 10:10:00,28.63,28.63,28.54,28.59,3700800.0,25.4423,25.4423,25.3623,25.4067,3700800.0
2014-11-19 10:15:00,28.59,28.65,28.54,28.62,2670000.0,25.4067,25.4601,25.3623,25.4334,2670000.0
2014-11-19 10:20:00,28.62,28.64,28.56,28.57,1952800.0,25.4334,25.4512,25.3801,25.389,1952800.0
2014-11-19 10:25:00,28.57,28.61,28.53,28.61,2849600.0,25.389,25.4245,25.3534,25.4245,2849600.0
2014-11-19 10:30:00,28.61,28.69,28.6,28.65,2714800.0,25.4245,25.4956,25.4156,25.4601,2714800.0
2014-11-19 10:35:00,28.65,28.65,28.59,28.6,1909600.0,25.4601,25.4601,25.4067,25.4156,1909600.0
2014-11-19 10:40:00,28.61,28.63,28.58,28.6,1930400.0,25.4245,25.4423,25.3978,25.4156,1930400.0
2014-11-19 10:45:00,28.6,28.61,28.56,28.58,1790400.0,25.4156,25.4245,25.3801,25.3978,1790400.0
2014-11-19 10:50:00,28.58,28.62,28.57,28.61,1352800.0,25.3978,25.4334,25.389,25.4245,1352800.0
2014-11-19 10:55:00,28.61,28.62,28.55,28.55,1443600.0,25.4245,25.4334,25.3712,25.3712,1443600.0
2014-11-19 11:00:00,28.55,28.55,28.47,28.47,4279200.0,25.3712,25.3712,25.3001,25.3001,4279200.0
2014-11-19 11:05:00,28.47,28.5,28.45,28.5,3126000.0,25.3001,25.3268,25.2823,25.3268,3126000.0
2014-11-19 11:10:00,28.5,28.52,28.48,28.49,1762000.0,25.3268,25.3445,25.309,25.3179,1762000.0
2014-11-19 11:15:00,28.49,28.54,28.48,28.53,1933200.0,25.3179,25.3623,25.309,25.3534,1933200.0
2014-11-19 11:20:00,28.54,28.59,28.53,28.57,1510000.0,25.3623,25.4067,25.3534,25.389,1510000.0
2014-11-19 11:25:00,28.57,28.57,28.55,28.57,1757600.0,25.389,25.389,25.3712,25.389,1757600.0
2014-11-19 11:30:00,28.57,28.6,28.56,28.58,1308000.0,25.389,25.4156,25.3801,25.3978,1308000.0
2014-11-19 11:35:00,28.59,28.59,28.56,28.57,1103600.0,25.4067,25.4067,25.3801,25.389,1103600.0
2014-11-19 11:40:00,28.57,28.6,28.57,28.59,1330400.0,25.389,25.4156,25.389,25.4067,1330400.0
2014-11-19 11:45:00,28.59,28.59,28.56,28.57,1007600.0,25.4067,25.4067,25.3801,25.389,1007600.0
2014-11-19 11:50:00,28.57,28.58,28.57,28.58,656400.0,25.389,25.3978,25.389,25.3978,656400.0
2014-11-19 11:55:00,28.57,28.58,28.57,28.58,637200.0,25.389,25.3978,25.389,25.3978,637200.0
2014-11-19 12:00:00,28.58,28.58,28.57,28.57,596800.0,25.3978,25.3978,25.389,25.389,596800.0
2014-11-19 12:05:00,28.57,28.64,28.57,28.63,1352000.0,25.389,25.4512,25.389,25.4423,1352000.0
2014-11-19 12:10:00,28.63,28.67,28.63,28.67,1424000.0,25.4423,25.4778,25.4423,25.4778,1424000.0
2014-11-19 12:15:00,28.67,28.71,28.67,28.69,1646000.0,25.4778,25.5134,25.4778,25.4956,1646000.0
2014-11-19 12:20:00,28.69,28.71,28.66,28.69,1320000.0,25.4956,25.5134,25.4689,25.4956,1320000.0
2014-11-19 12:25:00,28.69,28.7,28.67,28.67,770400.0,25.4956,25.5045,25.4778,25.4778,770400.0
2014-11-19 12:30:00,28.67,28.68,28.64,28.67,1076800.0,25.4778,25.4867,25.4512,25.4778,1076800.0
2014-11-19 12:35:00,28.67,28.69,28.66,28.67,420000.0,25.4778,25.4956,25.4689,25.4778,420000.0
2014-11-19 12:40:00,28.67,28.69,28.67,28.68,553200.0,25.4778,25.4956,25.4778,25.4867,553200.0
2014-11-19 12:45:00,28.68,28.69,28.66,28.66,743600.0,25.4867,25.4956,25.4689,25.4689,743600.0
2014-11-19 12:50:00,28.67,28.67,28.66,28.66,518800.0,25.4778,25.4778,25.4689,25.4689,518800.0
2014-11-19 12:55:00,28.66,28.7,28.66,28.7,824800.0,25.4689,25.5045,25.4689,25.5045,824800.0
2014-11-19 13:00:00,28.7,28.74,28.7,28.73,1960400.0,25.5045,25.54,25.5045,25.5311,1960400.0
2014-11-19 13:05:00,28.73,28.74,28.72,28.74,649200.0,25.5311,25.54,25.5223,25.54,649200.0
2014-11-19 13:10:00,28.74,28.75,28.73,28.75,661200.0,25.54,25.5489,25.5311,25.5489,661200.0
2014-11-19 13:15:00,28.75,28.75,28.73,28.75,688800.0,25.5489,25.5489,25.5311,25.5489,688800.0
2014-11-19 13:20:00,28.75,28.76,28.72,28.74,1570800.0,25.5489,25.5578,25.5223,25.54,1570800.0
2014-11-19 13:25:00,28.74,28.76,28.73,28.74,852800.0,25.54,25.5578,25.5311,25.54,852800.0
2014-11-19 13:30:00,28.74,28.75,28.73,28.73,702800.0,25.54,25.5489,25.5311,25.5311,702800.0
2014-11-19 13:35:00,28.73,28.76,28.72,28.75,730800.0,25.5311,25.5578,25.5223,25.5489,730800.0
2014-11-19 13:40:00,28.75,28.77,28.66,28.67,1884000.0,25.5489,25.5667,25.4689,25.4778,1884000.0
2014-11-19 13:45:00,28.67,28.7,28.66,28.67,1502000.0,25.4778,25.5045,25.4689,25.4778,1502000.0
2014-11-19 13:50:00,28.67,28.7,28.66,28.69,935200.0,25.4778,25.5045,25.4689,25.4956,935200.0
2014-11-19 13:55:00,28.69,28.71,28.67,28.69,1030800.0,25.4956,25.5134,25.4778,25.4956,1030800.0
2014-11-19 14:00:00,28.69,28.79,28.66,28.78,2174000.0,25.4956,25.5845,25.4689,25.5756,2174000.0
2014-11-19 14:05:00,28.78,28.79,28.73,28.74,1777200.0,25.5756,25.5845,25.5311,25.54,1777200.0
2014-11-19 14:10:00,28.74,28.75,28.71,28.71,1050800.0,25.54,25.5489,25.5134,25.5134,1050800.0
2014-11-19 14:15:00,28.71,28.75,28.71,28.75,983600.0,25.5134,25.5489,25.5134,25.5489,983600.0
2014-11-19 14:20:00,28.75,28.75,28.66,28.68,1453200.0,25.5489,25.5489,25.4689,25.4867,1453200.0
2014-11-19 14:25:00,28.69,28.7,28.65,28.69,951200.0,25.4956,25.5045,25.4601,25.4956,951200.0
2014-11-19 14:30:00,28.69,28.73,28.68,28.71,974800.0,25.4956,25.5311,25.4867,25.5134,974800.0
2014-11-19 14:35:00,28.71,28.72,28.66,28.71,1090400.0,25.5134,25.5223,25.4689,25.5134,1090400.0
2014-11-19 14:40:00,28.71,28.73,28.69,28.72,1092800.0,25.5134,25.5311,25.4956,25.5223,1092800.0
2014-11-19 14:45:00,28.72,28.73,28.67,28.69,1211600.0,25.5223,25.5311,25.4778,25.4956,1211600.0
2014-11-19 14:50:00,28.69,28.72,28.68,28.7,746000.0,25.4956,25.5223,25.4867,25.5045,746000.0
2014-11-19 14:55:00,28.7,28.73,28.7,28.7,801600.0,25.5045,25.5311,25.5045,25.5045,801600.0
2014-11-19 15:00:00,28.7,28.72,28.69,28.71,719600.0,25.5045,25.5223,25.4956,25.5134,719600.0
2014-11-19 15:05:00,28.71,28.71,28.68,28.68,644400.0,25.5134,25.5134,25.4867,25.4867,644400.0
2014-11-19 15:10:00,28.68,28.71,28.68,28.68,937600.0,25.4867,25.5134,25.4867,25.4867,937600.0
2014-11-19 15:15:00,28.69,28.71,28.66,28.7,1354400.0,25.4956,25.5134,25.4689,25.5045,1354400.0
2014-11-19 15:20:00,28.7,28.75,28.69,28.75,1936800.0,25.5045,25.5489,25.4956,25.5489,1936800.0
2014-11-19 15:25:00,28.74,28.75,28.71,28.72,1333600.0,25.54,25.5489,25.5134,25.5223,1333600.0
2014-11-19 15:30:00,28.72,28.73,28.71,28.72,1054000.0,25.5223,25.5311,25.5134,25.5223,1054000.0
2014-11-19 15:35:00,28.73,28.73,28.69,28.69,1210400.0,25.5311,25.5311,25.4956,25.4956,1210400.0
2014-11-19 15:40:00,28.69,28.72,28.68,28.68,1476000.0,25.4956,25.5223,25.4867,25.4867,1476000.0
2014-11-19 15:45:00,28.68,28.71,28.68,28.7,1776400.0,25.4867,25.5134,25.4867,25.5045,1776400.0
2014-11-19 15:50:00,28.7,28.73,28.69,28.71,2232400.0,25.5045,25.5311,25.4956,25.5134,2232400.0
2014-11-19 15:55:00,28.71,28.72,28.66,28.67,4300400.0,25.5134,25.5223,25.4689,25.4778,4300400.0
2014-11-20 09:30:00,28.73,28.81,28.71,28.75,5893600.0,25.5311,25.6022,25.5134,25.5489,5893600.0
2014-11-20 09:35:00,28.75,28.85,28.75,28.84,4762800.0,25.5489,25.6378,25.5489,25.6289,4762800.0
2014-11-20 09:40:00,28.84,28.92,28.84,28.92,5243200.0,25.6289,25.7,25.6289,25.7,5243200.0
2014-11-20 09:45:00,28.91,28.96,28.9,28.96,5000800.0,25.6911,25.7355,25.6822,25.7355,5000800.0
2014-11-20 09:50:00,28.96,28.96,28.9,28.95,3794800.0,25.7355,25.7355,25.6822,25.7267,3794800.0
2014-11-20 09:55:00,28.95,28.96,28.89,28.9,2751200.0,25.7267,25.7355,25.6733,25.6822,2751200.0
2014-11-20 10:00:00,28.9,28.96,28.9,28.96,2890800.0,25.6822,25.7355,25.6822,25.7355,2890800.0
2014-11-20 10:05:00,28.96,29.01,28.95,28.96,4576800.0,25.7355,25.78,25.7267,25.7355,4576800.0
2014-11-20 10:10:00,28.96,29.0,28.95,29.0,1483600.0,25.7355,25.7711,25.7267,25.7711,1483600.0
2014-11-20 10:15:00,29.0,29.01,28.94,28.98,2971600.0,25.7711,25.78,25.7178,25.7533,2971600.0
2014-11-20 10:20:00,28.98,29.01,28.97,29.01,1685200.0,25.7533,25.78,25.7444,25.78,1685200.0
2014-11-20 10:25:00,29.01,29.01,28.96,29.0,1930000.0,25.78,25.78,25.7355,25.7711,1930000.0
2014-11-20 10:30:00,29.0,29.0,28.98,29.0,1317200.0,25.7711,25.7711,25.7533,25.7711,1317200.0
2014-11-20 10:35:00,29.0,29.04,28.99,29.04,3275600.0,25.7711,25.8066,25.7622,25.8066,3275600.0
2014-11-20 10:40:00,29.04,29.09,29.02,29.07,5710400.0,25.8066,25.8511,25.7889,25.8333,5710400.0
2014-11-20 10:45:00,29.07,29.09,29.04,29.09,2323600.0,25.8333,25.8511,25.8066,25.8511,2323600.0
2014-11-20 10:50:00,29.08,29.11,29.08,29.09,2235200.0,25.8422,25.8688,25.8422,25.8511,2235200.0
2014-11-20 10:55:00,29.09,29.1,29.07,29.09,1530800.0,25.8511,25.8599,25.8333,25.8511,1530800.0
2014-11-20 11:00:00,29.09,29.12,29.09,29.12,2308400.0,25.8511,25.8777,25.8511,25.8777,2308400.0
2014-11-20 11:05:00,29.12,29.18,29.12,29.18,3788000.0,25.8777,25.931,25.8777,25.931,3788000.0
2014-11-20 11:10:00,29.18,29.19,29.16,29.18,2705600.0,25.931,25.9399,25.9133,25.931,2705600.0
2014-11-20 11:15:00,29.18,29.19,29.17,29.18,1586800.0,25.931,25.9399,25.9222,25.931,1586800.0
2014-11-20 11:20:00,29.18,29.2,29.16,29.2,2024000.0,25.931,25.9488,25.9133,25.9488,2024000.0
2014-11-20 11:25:00,29.2,29.21,29.19,29.21,1796800.0,25.9488,25.9577,25.9399,25.9577,1796800.0
2014-11-20 11:30:00,29.21,29.22,29.18,29.2,1615200.0,25.9577,25.9666,25.931,25.9488,1615200.0
2014-11-20 11:35:00,29.2,29.21,29.11,29.11,2437600.0,25.9488,25.9577,25.8688,25.8688,2437600.0
2014-11-20 11:40:00,29.11,29.17,29.11,29.17,2244000.0,25.8688,25.9222,25.8688,25.9222,2244000.0
2014-11-20 11:45:00,29.17,29.18,29.15,29.18,1741600.0,25.9222,25.931,25.9044,25.931,1741600.0
2014-11-20 11:50:00,29.18,29.18,29.15,29.16,1252800.0,25.931,25.931,25.9044,25.9133,1252800.0
2014-11-20 11:55:00,29.16,29.16,29.12,29.14,1208000.0,25.9133,25.9133,25.8777,25.8955,1208000.0
2014-11-20 12:00:00,29.14,29.16,29.12,29.13,1390400.0,25.8955,25.9133,25.8777,25.8866,1390400.0
2014-11-20 12:05:00,29.13,29.14,29.11,29.14,1374800.0,25.8866,25.8955,25.8688,25.8955,1374800.0
2014-11-20 12:10:00,29.14,29.14,29.13,29.14,1090400.0,25.8955,25.8955,25.8866,25.8955,1090400.0
2014-11-20 12:15:00,29.13,29.15,29.13,29.14,1144400.0,25.8866,25.9044,25.8866,25.8955,1144400.0
2014-11-20 12:20:00,29.13,29.14,29.09,29.11,1832800.0,25.8866,25.8955,25.8511,25.8688,1832800.0
2014-11-20 12:25:00,29.11,29.12,29.08,29.09,1513200.0,25.8688,25.8777,25.8422,25.8511,1513200.0
2014-11-20 12:30:00,29.09,29.1,29.07,29.1,1635200.0,25.8511,25.8599,25.8333,25.8599,1635200.0
2014-11-20 12:35:00,29.1,29.16,29.1,29.15,1490400.0,25.8599,25.9133,25.8599,25.9044,1490400.0
2014-11-20 12:40:00,29.15,29.15,29.13,29.14,870400.0,25.9044,25.9044,25.8866,25.8955,870400.0
2014-11-20 12:45:00,29.14,29.15,29.1,29.11,1008000.0,25.8955,25.9044,25.8599,25.8688,1008000.0
2014-11-20 12:50:00,29.11,29.13,29.1,29.11,1103600.0,25.8688,25.8866,25.8599,25.8688,1103600.0
2014-11-20 12:55:00,29.11,29.13,29.1,29.12,997200.0,25.8688,25.8866,25.8599,25.8777,997200.0
2014-11-20 13:00:00,29.12,29.15,29.11,29.15,973600.0,25.8777,25.9044,25.8688,25.9044,973600.0
2014-11-20 13:05:00,29.14,29.17,29.13,29.16,1366400.0,25.8955,25.9222,25.8866,25.9133,1366400.0
2014-11-20 13:10:00,29.16,29.16,29.13,29.16,776000.0,25.9133,25.9133,25.8866,25.9133,776000.0
2014-11-20 13:15:00,29.16,29.17,29.13,29.17,922400.0,25.9133,25.9222,25.8866,25.9222,922400.0
2014-11-20 13:20:00,29.17,29.17,29.14,29.15,952800.0,25.9222,25.9222,25.8955,25.9044,952800.0
2014-11-20 13:25:00,29.15,29.17,29.15,29.16,692800.0,25.9044,25.9222,25.9044,25.9133,692800.0
2014-11-20 13:30:00,29.16,29.17,29.13,29.14,933200.0,25.9133,25.9222,25.8866,25.8955,933200.0
2014-11-20 13:35:00,29.14,29.15,29.13,29.13,643200.0,25.8955,25.9044,25.8866,25.8866,643200.0
2014-11-20 13:40:00,29.13,29.15,29.12,29.12,575200.0,25.8866,25.9044,25.8777,25.8777,575200.0
2014-11-20 13:45:00,29.12,29.13,29.12,29.12,700800.0,25.8777,25.8866,25.8777,25.8777,700800.0
2014-11-20 13:50:00,29.12,29.13,29.11,29.12,590800.0,25.8777,25.8866,25.8688,25.8777,590800.0
2014-11-20 13:55:00,29.12,29.13,29.11,29.11,783200.0,25.8777,25.8866,25.8688,25.8688,783200.0
2014-11-20 14:00:00,29.11,29.13,29.1,29.12,1093600.0,25.8688,25.8866,25.8599,25.8777,1093600.0
2014-11-20 14:05:00,29.12,29.14,29.12,29.13,700800.0,25.8777,25.8955,25.8777,25.8866,700800.0
2014-11-20 14:10:00,29.13,29.15,29.12,29.13,1026400.0,25.8866,25.9044,25.8777,25.8866,1026400.0
2014-11-20 14:15:00,29.13,29.15,29.13,29.14,880400.0,25.8866,25.9044,25.8866,25.8955,880400.0
2014-11-20 14:20:00,29.14,29.15,29.13,29.13,1229600.0,25.8955,25.9044,25.8866,25.8866,1229600.0
2014-11-20 14:25:00,29.14,29.15,29.13,29.14,600400.0,25.8955,25.9044,25.8866,25.8955,600400.0
2014-11-20 14:30:00,29.14,29.16,29.14,29.15,671600.0,25.8955,25.9133,25.8955,25.9044,671600.0
2014-11-20 14:35:00,29.15,29.17,29.14,29.14,846800.0,25.9044,25.9222,25.8955,25.8955,846800.0
2014-11-20 14:40:00,29.14,29.15,29.13,29.13,852400.0,25.8955,25.9044,25.8866,25.8866,852400.0
2014-11-20 14:45:00,29.13,29.14,29.11,29.11,1293200.0,25.8866,25.8955,25.8688,25.8688,1293200.0
2014-11-20 14:50:00,29.11,29.14,29.11,29.13,570400.0,25.8688,25.8955,25.8688,25.8866,570400.0
2014-11-20 14:55:00,29.13,29.14,29.11,29.11,964400.0,25.8866,25.8955,25.8688,25.8688,964400.0
2014-11-20 15:00:00,29.11,29.13,29.08,29.12,1894800.0,25.8688,25.8866,25.8422,25.8777,1894800.0
2014-11-20 15:05:00,29.13,29.14,29.12,29.13,919600.0,25.8866,25.8955,25.8777,25.8866,919600.0
2014-11-20 15:10:00,29.13,29.13,29.12,29.12,704000.0,25.8866,25.8866,25.8777,25.8777,704000.0
2014-11-20 15:15:00,29.12,29.13,29.11,29.12,642400.0,25.8777,25.8866,25.8688,25.8777,642400.0
2014-11-20 15:20:00,29.12,29.12,29.11,29.11,982800.0,25.8777,25.8777,25.8688,25.8688,982800.0
2014-11-20 15:25:00,29.11,29.13,29.11,29.11,1307200.0,25.8688,25.8866,25.8688,25.8688,1307200.0
2014-11-20 15:30:00,29.11,29.12,29.08,29.09,1892800.0,25.8688,25.8777,25.8422,25.8511,1892800.0
2014-11-20 15:35:00,29.09,29.11,29.08,29.11,1675200.0,25.8511,25.8688,25.8422,25.8688,1675200.0
2014-11-20 15:40:00,29.11,29.13,29.11,29.12,1572400.0,25.8688,25.8866,25.8688,25.8777,1572400.0
2014-11-20 15:45:00,29.12,29.13,29.1,29.11,1826400.0,25.8777,25.8866,25.8599,25.8688,1826400.0
2014-11-20 15:50:00,29.11,29.12,29.09,29.1,2620800.0,25.8688,25.8777,25.8511,25.8599,2620800.0
2014-11-20 15:55:00,29.1,29.11,29.06,29.08,6313600.0,25.8599,25.8688,25.8244,25.8422,6313600.0
2014-11-21 09:30:00,29.38,29.39,29.23,29.3,24055600.0,26.1088,26.1177,25.9755,26.0377,24055600.0
2014-11-21 09:35:00,29.3,29.31,29.18,29.18,5842000.0,26.0377,26.0466,25.931,25.931,5842000.0
2014-11-21 09:40:00,29.18,29.25,29.13,29.17,4912400.0,25.931,25.9932,25.8866,25.9222,4912400.0
2014-11-21 09:45:00,29.16,29.24,29.16,29.19,3648800.0,25.9133,25.9844,25.9133,25.9399,3648800.0
2014-11-21 09:50:00,29.19,29.27,29.18,29.24,4268000.0,25.9399,26.011,25.931,25.9844,4268000.0
2014-11-21 09:55:00,29.24,29.25,29.2,29.2,2705200.0,25.9844,25.9932,25.9488,25.9488,2705200.0
2014-11-21 10:00:00,29.2,29.23,29.18,29.2,2453200.0,25.9488,25.9755,25.931,25.9488,2453200.0
2014-11-21 10:05:00,29.2,29.22,29.15,29.16,3189600.0,25.9488,25.9666,25.9044,25.9133,3189600.0
2014-11-21 10:10:00,29.16,29.16,29.08,29.12,5268400.0,25.9133,25.9133,25.8422,25.8777,5268400.0
2014-11-21 10:15:00,29.12,29.15,29.09,29.11,2858000.0,25.8777,25.9044,25.8511,25.8688,2858000.0
2014-11-21 10:20:00,29.11,29.13,29.05,29.12,3820000.0,25.8688,25.8866,25.8155,25.8777,3820000.0
2014-11-21 10:25:00,29.12,29.17,29.12,29.15,2624000.0,25.8777,25.9222,25.8777,25.9044,2624000.0
2014-11-21 10:30:00,29.15,29.17,29.14,29.16,1646000.0,25.9044,25.9222,25.8955,25.9133,1646000.0
2014-11-21 10:35:00,29.16,29.2,29.13,29.19,2065600.0,25.9133,25.9488,25.8866,25.9399,2065600.0
2014-11-21 10:40:00,29.19,29.2,29.14,29.16,1553600.0,25.9399,25.9488,25.8955,25.9133,1553600.0
2014-11-21 10:45:00,29.16,29.17,29.13,29.14,2010800.0,25.9133,25.9222,25.8866,25.8955,2010800.0
2014-11-21 10:50:00,29.14,29.15,29.12,29.15,1464000.0,25.8955,25.9044,25.8777,25.9044,1464000.0
2014-11-21 10:55:00,29.15,29.15,29.05,29.1,2536400.0,25.9044,25.9044,25.8155,25.8599,2536400.0
2014-11-21 11:00:00,29.09,29.1,29.05,29.07,1983600.0,25.8511,25.8599,25.8155,25.8333,1983600.0
2014-11-21 11:05:00,29.07,29.08,29.02,29.08,2720400.0,25.8333,25.8422,25.7889,25.8422,2720400.0
2014-11-21 11:10:00,29.07,29.11,29.06,29.11,1700400.0,25.8333,25.8688,25.8244,25.8688,1700400.0
2014-11-21 11:15:00,29.11,29.13,29.09,29.11,1388000.0,25.8688,25.8866,25.8511,25.8688,1388000.0
2014-11-21 11:20:00,29.12,29.13,29.1,29.13,918400.0,25.8777,25.8866,25.8599,25.8866,918400.0
2014-11-21 11:25:00,29.13,29.14,29.1,29.13,1517200.0,25.8866,25.8955,25.8599,25.8866,1517200.0
2014-11-21 11:30:00,29.13,29.14,29.1,29.13,1220400.0,25.8866,25.8955,25.8599,25.8866,1220400.0
2014-11-21 11:35:00,29.13,29.13,29.06,29.07,1727600.0,25.8866,25.8866,25.8244,25.8333,1727600.0
2014-11-21 11:40:00,29.07,29.08,29.04,29.06,1661200.0,25.8333,25.8422,25.8066,25.8244,1661200.0
2014-11-21 11:45:00,29.06,29.09,29.05,29.08,918800.0,25.8244,25.8511,25.8155,25.8422,918800.0
2014-11-21 11:50:00,29.08,29.09,29.04,29.06,1139600.0,25.8422,25.8511,25.8066,25.8244,1139600.0
2014-11-21 11:55:00,29.06,29.08,29.04,29.07,1013600.0,25.8244,25.8422,25.8066,25.8333,1013600.0
2014-11-21 12:00:00,29.07,29.1,29.05,29.1,1075200.0,25.8333,25.8599,25.8155,25.8599,1075200.0
2014-11-21 12:05:00,29.1,29.1,29.07,29.08,1050800.0,25.8599,25.8599,25.8333,25.8422,1050800.0
2014-11-21 12:10:00,29.08,29.1,29.07,29.08,685200.0,25.8422,25.8599,25.8333,25.8422,685200.0
2014-11-21 12:15:00,29.08,29.08,29.04,29.07,980400.0,25.8422,25.8422,25.8066,25.8333,980400.0
2014-11-21 12:20:00,29.07,29.08,29.05,29.07,842000.0,25.8333,25.8422,25.8155,25.8333,842000.0
2014-11-21 12:25:00,29.07,29.1,29.06,29.08,1155200.0,25.8333,25.8599,25.8244,25.8422,1155200.0
2014-11-21 12:30:00,29.08,29.14,29.08,29.13,1574000.0,25.8422,25.8955,25.8422,25.8866,1574000.0
2014-11-21 12:35:00,29.13,29.15,29.12,29.13,1130800.0,25.8866,25.9044,25.8777,25.8866,1130800.0
2014-11-21 12:40:00,29.13,29.15,29.11,29.12,1096000.0,25.8866,25.9044,25.8688,25.8777,1096000.0
2014-11-21 12:45:00,29.12,29.13,29.1,29.1,719600.0,25.8777,25.8866,25.8599,25.8599,719600.0
2014-11-21 12:50:00,29.1,29.11,29.09,29.1,695200.0,25.8599,25.8688,25.8511,25.8599,695200.0
2014-11-21 12:55:00,29.1,29.13,29.09,29.12,730800.0,25.8599,25.8866,25.8511,25.8777,730800.0
2014-11-21 13:00:00,29.12,29.13,29.07,29.1,1552000.0,25.8777,25.8866,25.8333,25.8599,1552000.0
2014-11-21 13:05:00,29.1,29.12,29.09,29.1,927600.0,25.8599,25.8777,25.8511,25.8599,927600.0
2014-11-21 13:10:00,29.1,29.13,29.1,29.11,631600.0,25.8599,25.8866,25.8599,25.8688,631600.0
2014-11-21 13:15:00,29.11,29.12,29.09,29.1,739200.0,25.8688,25.8777,25.8511,25.8599,739200.0
2014-11-21 13:20:00,29.1,29.11,29.09,29.11,635200.0,25.8599,25.8688,25.8511,25.8688,635200.0
2014-11-21 13:25:00,29.11,29.11,29.06,29.06,1140000.0,25.8688,25.8688,25.8244,25.8244,1140000.0
2014-11-21 13:30:00,29.06,29.07,29.03,29.05,1525600.0,25.8244,25.8333,25.7977,25.8155,1525600.0
2014-11-21 13:35:00,29.05,29.08,29.05,29.05,1026400.0,25.8155,25.8422,25.8155,25.8155,1026400.0
2014-11-21 13:40:00,29.05,29.06,29.04,29.06,974400.0,25.8155,25.8244,25.8066,25.8244,974400.0
2014-11-21 13:45:00,29.06,29.09,29.06,29.08,1239200.0,25.8244,25.8511,25.8244,25.8422,1239200.0
2014-11-21 13:50:00,29.08,29.13,29.08,29.13,1447600.0,25.8422,25.8866,25.8422,25.8866,1447600.0
2014-11-21 13:55:00,29.13,29.14,29.09,29.1,1129200.0,25.8866,25.8955,25.8511,25.8599,1129200.0
2014-11-21 14:00:00,29.09,29.12,29.09,29.11,1358400.0,25.8511,25.8777,25.8511,25.8688,1358400.0
2014-11-21 14:05:00,29.11,29.13,29.1,29.11,980000.0,25.8688,25.8866,25.8599,25.8688,980000.0
2014-11-21 14:10:00,29.11,29.12,29.09,29.1,1204800.0,25.8688,25.8777,25.8511,25.8599,1204800.0
2014-11-21 14:15:00,29.1,29.11,29.08,29.1,678800.0,25.8599,25.8688,25.8422,25.8599,678800.0
2014-11-21 14:20:00,29.1,29.1,29.05,29.07,1184000.0,25.8599,25.8599,25.8155,25.8333,1184000.0
2014-11-21 14:25:00,29.07,29.08,29.05,29.07,905600.0,25.8333,25.8422,25.8155,25.8333,905600.0
2014-11-21 14:30:00,29.07,29.07,29.03,29.06,1744000.0,25.8333,25.8333,25.7977,25.8244,1744000.0
2014-11-21 14:35:00,29.06,29.07,29.02,29.03,1569600.0,25.8244,25.8333,25.7889,25.7977,1569600.0
2014-11-21 14:40:00,29.03,29.09,29.02,29.09,2183600.0,25.7977,25.8511,25.7889,25.8511,2183600.0
2014-11-21 14:45:00,29.09,29.1,29.06,29.1,1044000.0,25.8511,25.8599,25.8244,25.8599,1044000.0
2014-11-21 14:50:00,29.1,29.12,29.09,29.11,1208800.0,25.8599,25.8777,25.8511,25.8688,1208800.0
2014-11-21 14:55:00,29.11,29.11,29.09,29.11,1048000.0,25.8688,25.8688,25.8511,25.8688,1048000.0
2014-11-21 15:00:00,29.11,29.14,29.11,29.13,1384000.0,25.8688,25.8955,25.8688,25.8866,1384000.0
2014-11-21 15:05:00,29.13,29.14,29.1,29.1,1268400.0,25.8866,25.8955,25.8599,25.8599,1268400.0
2014-11-21 15:10:00,29.1,29.13,29.1,29.12,1510000.0,25.8599,25.8866,25.8599,25.8777,1510000.0
2014-11-21 15:15:00,29.12,29.14,29.11,29.13,1424400.0,25.8777,25.8955,25.8688,25.8866,1424400.0
2014-11-21 15:20:00,29.13,29.14,29.11,29.11,1720000.0,25.8866,25.8955,25.8688,25.8688,1720000.0
2014-11-21 15:25:00,29.12,29.14,29.1,29.14,1422000.0,25.8777,25.8955,25.8599,25.8955,1422000.0
2014-11-21 15:30:00,29.14,29.16,29.13,29.16,2233600.0,25.8955,25.9133,25.8866,25.9133,2233600.0
2014-11-21 15:35:00,29.16,29.16,29.11,29.11,2516000.0,25.9133,25.9133,25.8688,25.8688,2516000.0
2014-11-21 15:40:00,29.11,29.11,29.06,29.07,2941600.0,25.8688,25.8688,25.8244,25.8333,2941600.0
2014-11-21 15:45:00,29.07,29.08,29.01,29.07,3685200.0,25.8333,25.8422,25.78,25.8333,3685200.0
2014-11-21 15:50:00,29.07,29.12,29.05,29.08,3074800.0,25.8333,25.8777,25.8155,25.8422,3074800.0
2014-11-21 15:55:00,29.08,29.11,29.07,29.11,6642000.0,25.8422,25.8688,25.8333,25.8688,6642000.0
2014-11-24 09:30:00,29.21,29.27,29.16,29.23,7173200.0,25.9577,26.011,25.9133,25.9755,7173200.0
2014-11-24 09:35:00,29.23,29.24,29.16,29.21,3520400.0,25.9755,25.9844,25.9133,25.9577,3520400.0
2014-11-24 09:40:00,29.21,29.24,29.2,29.21,2500400.0,25.9577,25.9844,25.9488,25.9577,2500400.0
2014-11-24 09:45:00,29.21,29.25,29.2,29.21,3153600.0,25.9577,25.9932,25.9488,25.9577,3153600.0
2014-11-24 09:50:00,29.21,29.29,29.21,29.29,3424000.0,25.9577,26.0288,25.9577,26.0288,3424000.0
2014-11-24 09:55:00,29.29,29.33,29.26,29.3,3856800.0,26.0288,26.0643,26.0021,26.0377,3856800.0
2014-11-24 10:00:00,29.3,29.34,29.29,29.33,3176400.0,26.0377,26.0732,26.0288,26.0643,3176400.0
2014-11-24 10:05:00,29.34,29.34,29.31,29.33,1931600.0,26.0732,26.0732,26.0466,26.0643,1931600.0
2014-11-24 10:10:00,29.33,29.33,29.31,29.32,1978400.0,26.0643,26.0643,26.0466,26.0555,1978400.0
2014-11-24 10:15:00,29.32,29.33,29.31,29.33,2147600.0,26.0555,26.0643,26.0466,26.0643,2147600.0
2014-11-24 10:20:00,29.33,29.36,29.32,29.36,2730000.0,26.0643,26.091,26.0555,26.091,2730000.0
2014-11-24 10:25:00,29.36,29.37,29.35,29.36,2090800.0,26.091,26.0999,26.0821,26.091,2090800.0
2014-11-24 10:30:00,29.37,29.4,29.36,29.38,3992400.0,26.0999,26.1265,26.091,26.1088,3992400.0
2014-11-24 10:35:00,29.38,29.42,29.38,29.42,2533600.0,26.1088,26.1443,26.1088,26.1443,2533600.0
2014-11-24 10:40:00,29.42,29.43,29.38,29.4,3145200.0,26.1443,26.1532,26.1088,26.1265,3145200.0
2014-11-24 10:45:00,29.4,29.42,29.39,29.41,1510400.0,26.1265,26.1443,26.1177,26.1354,1510400.0
2014-11-24 10:50:00,29.41,29.41,29.36,29.36,2818800.0,26.1354,26.1354,26.091,26.091,2818800.0
2014-11-24 10:55:00,29.37,29.39,29.36,29.37,1678400.0,26.0999,26.1177,26.091,26.0999,1678400.0
2014-11-24 11:00:00,29.37,29.42,29.37,29.42,1972800.0,26.0999,26.1443,26.0999,26.1443,1972800.0
2014-11-24 11:05:00,29.42,29.45,29.41,29.45,2831200.0,26.1443,26.171,26.1354,26.171,2831200.0
2014-11-24 11:10:00,29.45,29.46,29.4,29.43,2856800.0,26.171,26.1799,26.1265,26.1532,2856800.0
2014-11-24 11:15:00,29.43,29.44,29.4,29.41,1778000.0,26.1532,26.1621,26.1265,26.1354,1778000.0
2014-11-24 11:20:00,29.41,29.43,29.4,29.41,1296400.0,26.1354,26.1532,26.1265,26.1354,1296400.0
2014-11-24 11:25:00,29.41,29.43,29.4,29.43,1000400.0,26.1354,26.1532,26.1265,26.1532,1000400.0
2014-11-24 11:30:00,29.43,29.44,29.42,29.43,1482400.0,26.1532,26.1621,26.1443,26.1532,1482400.0
2014-11-24 11:35:00,29.43,29.43,29.4,29.41,1141600.0,26.1532,26.1532,26.1265,26.1354,1141600.0
2014-11-24 11:40:00,29.41,29.42,29.4,29.42,882000.0,26.1354,26.1443,26.1265,26.1443,882000.0
2014-11-24 11:45:00,29.42,29.42,29.38,29.38,1522400.0,26.1443,26.1443,26.1088,26.1088,1522400.0
2014-11-24 11:50:00,29.38,29.41,29.36,29.4,2279200.0,26.1088,26.1354,26.091,26.1265,2279200.0
2014-11-24 11:55:00,29.4,29.42,29.4,29.41,1155600.0,26.1265,26.1443,26.1265,26.1354,1155600.0
2014-11-24 12:00:00,29.42,29.44,29.4,29.44,1521600.0,26.1443,26.1621,26.1265,26.1621,1521600.0
2014-11-24 12:05:00,29.44,29.45,29.43,29.45,1171600.0,26.1621,26.171,26.1532,26.171,1171600.0
2014-11-24 12:10:00,29.45,29.45,29.42,29.44,795600.0,26.171,26.171,26.1443,26.1621,795600.0
2014-11-24 12:15:00,29.44,29.46,29.44,29.45,1186400.0,26.1621,26.1799,26.1621,26.171,1186400.0
2014-11-24 12:20:00,29.45,29.46,29.44,29.46,970400.0,26.171,26.1799,26.1621,26.1799,970400.0
2014-11-24 12:25:00,29.46,29.49,29.46,29.49,1978400.0,26.1799,26.2065,26.1799,26.2065,1978400.0
2014-11-24 12:30:00,29.49,29.5,29.47,29.49,1492000.0,26.2065,26.2154,26.1888,26.2065,1492000.0
2014-11-24 12:35:00,29.49,29.54,29.49,29.52,3799600.0,26.2065,26.251,26.2065,26.2332,3799600.0
2014-11-24 12:40:00,29.52,29.56,29.52,29.54,2256000.0,26.2332,26.2687,26.2332,26.251,2256000.0
2014-11-24 12:45:00,29.54,29.56,29.53,29.54,2254800.0,26.251,26.2687,26.2421,26.251,2254800.0
2014-11-24 12:50:00,29.54,29.57,29.53,29.56,1649600.0,26.251,26.2776,26.2421,26.2687,1649600.0
2014-11-24 12:55:00,29.56,29.56,29.5,29.54,2095600.0,26.2687,26.2687,26.2154,26.251,2095600.0
2014-11-24 13:00:00,29.54,29.54,29.5,29.52,1175200.0,26.251,26.251,26.2154,26.2332,1175200.0
2014-11-24 13:05:00,29.52,29.56,29.52,29.55,1548400.0,26.2332,26.2687,26.2332,26.2598,1548400.0
2014-11-24 13:10:00,29.55,29.55,29.53,29.53,860000.0,26.2598,26.2598,26.2421,26.2421,860000.0
2014-11-24 13:15:00,29.53,29.55,29.53,29.54,856800.0,26.2421,26.2598,26.2421,26.251,856800.0
2014-11-24 13:20:00,29.54,29.55,29.54,29.54,664000.0,26.251,26.2598,26.251,26.251,664000.0
2014-11-24 13:25:00,29.54,29.55,29.54,29.55,832000.0,26.251,26.2598,26.251,26.2598,832000.0
2014-11-24 13:30:00,29.55,29.57,29.55,29.56,1218400.0,26.2598,26.2776,26.2598,26.2687,1218400.0
2014-11-24 13:35:00,29.56,29.57,29.56,29.57,1144000.0,26.2687,26.2776,26.2687,26.2776,1144000.0
2014-11-24 13:40:00,29.57,29.57,29.56,29.57,1094400.0,26.2776,26.2776,26.2687,26.2776,1094400.0
2014-11-24 13:45:00,29.56,29.57,29.55,29.56,1026800.0,26.2687,26.2776,26.2598,26.2687,1026800.0
2014-11-24 13:50:00,29.56,29.57,29.55,29.55,854000.0,26.2687,26.2776,26.2598,26.2598,854000.0
2014-11-24 13:55:00,29.55,29.58,29.55,29.57,995200.0,26.2598,26.2865,26.2598,26.2776,995200.0
2014-11-24 14:00:00,29.57,29.59,29.56,29.58,1747200.0,26.2776,26.2954,26.2687,26.2865,1747200.0
2014-11-24 14:05:00,29.58,29.59,29.58,29.58,1222800.0,26.2865,26.2954,26.2865,26.2865,1222800.0
2014-11-24 14:10:00,29.58,29.58,29.54,29.55,1322400.0,26.2865,26.2865,26.251,26.2598,1322400.0
2014-11-24 14:15:00,29.55,29.56,29.53,29.56,1260800.0,26.2598,26.2687,26.2421,26.2687,1260800.0
2014-11-24 14:20:00,29.55,29.59,29.55,29.58,1322000.0,26.2598,26.2954,26.2598,26.2865,1322000.0
2014-11-24 14:25:00,29.58,29.59,29.57,29.58,844000.0,26.2865,26.2954,26.2776,26.2865,844000.0
2014-11-24 14:30:00,29.58,29.6,29.57,29.58,1086800.0,26.2865,26.3043,26.2776,26.2865,1086800.0
2014-11-24 14:35:00,29.57,29.59,29.55,29.59,1320400.0,26.2776,26.2954,26.2598,26.2954,1320400.0
2014-11-24 14:40:00,29.58,29.59,29.57,29.58,1092400.0,26.2865,26.2954,26.2776,26.2865,1092400.0
2014-11-24 14:45:00,29.58,29.61,29.58,29.61,1769600.0,26.2865,26.3132,26.2865,26.3132,1769600.0
2014-11-24 14:50:00,29.61,29.61,29.58,29.59,1276000.0,26.3132,26.3132,26.2865,26.2954,1276000.0
2014-11-24 14:55:00,29.59,29.61,29.57,29.61,1397200.0,26.2954,26.3132,26.2776,26.3132,1397200.0
2014-11-24 15:00:00,29.61,29.61,29.58,29.59,1068400.0,26.3132,26.3132,26.2865,26.2954,1068400.0
2014-11-24 15:05:00,29.59,29.59,29.57,29.59,1412800.0,26.2954,26.2954,26.2776,26.2954,1412800.0
2014-11-24 15:10:00,29.59,29.59,29.57,29.59,990400.0,26.2954,26.2954,26.2776,26.2954,990400.0
2014-11-24 15:15:00,29.59,29.6,29.58,29.59,1722400.0,26.2954,26.3043,26.2865,26.2954,1722400.0
2014-11-24 15:20:00,29.6,29.6,29.58,29.59,1768000.0,26.3043,26.3043,26.2865,26.2954,1768000.0
2014-11-24 15:25:00,29.59,29.61,29.59,29.61,1451600.0,26.2954,26.3132,26.2954,26.3132,1451600.0
2014-11-24 15:30:00,29.61,29.62,29.61,29.61,1532800.0,26.3132,26.3221,26.3132,26.3132,1532800.0
2014-11-24 15:35:00,29.62,29.62,29.61,29.61,1706400.0,26.3221,26.3221,26.3132,26.3132,1706400.0
2014-11-24 15:40:00,29.61,29.63,29.61,29.63,1476800.0,26.3132,26.3309,26.3132,26.3309,1476800.0
2014-11-24 15:45:00,29.63,29.66,29.62,29.66,2709600.0,26.3309,26.3576,26.3221,26.3576,2709600.0
2014-11-24 15:50:00,29.66,29.69,29.65,29.68,3743200.0,26.3576,26.3843,26.3487,26.3754,3743200.0
2014-11-24 15:55:00,29.68,29.68,29.65,29.66,6668400.0,26.3754,26.3754,26.3487,26.3576,6668400.0
2014-11-25 09:30:00,29.77,29.91,29.76,29.91,12292800.0,26.4554,26.5798,26.4465,26.5798,12292800.0
2014-11-25 09:35:00,29.91,29.94,29.87,29.91,8722400.0,26.5798,26.6064,26.5442,26.5798,8722400.0
2014-11-25 09:40:00,29.91,29.92,29.8,29.84,6659600.0,26.5798,26.5886,26.482,26.5176,6659600.0
2014-11-25 09:45:00,29.84,29.87,29.8,29.84,5972800.0,26.5176,26.5442,26.482,26.5176,5972800.0
2014-11-25 09:50:00,29.84,29.86,29.77,29.79,5236800.0,26.5176,26.5353,26.4554,26.4731,5236800.0
2014-11-25 09:55:00,29.79,29.85,29.79,29.83,4731200.0,26.4731,26.5264,26.4731,26.5087,4731200.0
2014-11-25 10:00:00,29.83,29.83,29.71,29.72,5470000.0,26.5087,26.5087,26.402,26.4109,5470000.0
2014-11-25 10:05:00,29.72,29.77,29.68,29.75,5469600.0,26.4109,26.4554,26.3754,26.4376,5469600.0
2014-11-25 10:10:00,29.75,29.82,29.74,29.81,3761600.0,26.4376,26.4998,26.4287,26.4909,3761600.0
2014-11-25 10:15:00,29.81,29.87,29.8,29.82,3876000.0,26.4909,26.5442,26.482,26.4998,3876000.0
2014-11-25 10:20:00,29.82,29.83,29.79,29.81,2418400.0,26.4998,26.5087,26.4731,26.4909,2418400.0
2014-11-25 10:25:00,29.81,29.85,29.79,29.84,2935600.0,26.4909,26.5264,26.4731,26.5176,2935600.0
2014-11-25 10:30:00,29.84,29.87,29.82,29.87,3360800.0,26.5176,26.5442,26.4998,26.5442,3360800.0
2014-11-25 10:35:00,29.86,29.89,29.86,29.88,3050400.0,26.5353,26.562,26.5353,26.5531,3050400.0
2014-11-25 10:40:00,29.87,29.89,29.85,29.88,2110400.0,26.5442,26.562,26.5264,26.5531,2110400.0
2014-11-25 10:45:00,29.88,29.91,29.83,29.84,3325200.0,26.5531,26.5798,26.5087,26.5176,3325200.0
2014-11-25 10:50:00,29.84,29.88,29.82,29.83,1826400.0,26.5176,26.5531,26.4998,26.5087,1826400.0
2014-11-25 10:55:00,29.83,29.86,29.82,29.83,1365600.0,26.5087,26.5353,26.4998,26.5087,1365600.0
2014-11-25 11:00:00,29.83,29.87,29.83,29.86,1643600.0,26.5087,26.5442,26.5087,26.5353,1643600.0
2014-11-25 11:05:00,29.86,29.86,29.79,29.81,2359200.0,26.5353,26.5353,26.4731,26.4909,2359200.0
2014-11-25 11:10:00,29.82,29.83,29.8,29.81,1852800.0,26.4998,26.5087,26.482,26.4909,1852800.0
2014-11-25 11:15:00,29.81,29.81,29.76,29.79,2442400.0,26.4909,26.4909,26.4465,26.4731,2442400.0
2014-11-25 11:20:00,29.78,29.8,29.77,29.79,1430800.0,26.4642,26.482,26.4554,26.4731,1430800.0
2014-11-25 11:25:00,29.79,29.81,29.79,29.8,1187200.0,26.4731,26.4909,26.4731,26.482,1187200.0
2014-11-25 11:30:00,29.8,29.82,29.78,29.8,1678800.0,26.482,26.4998,26.4642,26.482,1678800.0
2014-11-25 11:35:00,29.8,29.84,29.79,29.8,1714000.0,26.482,26.5176,26.4731,26.482,1714000.0
2014-11-25 11:40:00,29.81,29.82,29.79,29.8,1590800.0,26.4909,26.4998,26.4731,26.482,1590800.0
2014-11-25 11:45:00,29.8,29.83,29.79,29.81,1202800.0,26.482,26.5087,26.4731,26.4909,1202800.0
2014-11-25 11:50:00,29.81,29.82,29.79,29.8,925600.0,26.4909,26.4998,26.4731,26.482,925600.0
2014-11-25 11:55:00,29.81,29.81,29.76,29.77,1535200.0,26.4909,26.4909,26.4465,26.4554,1535200.0
2014-11-25 12:00:00,29.77,29.78,29.74,29.74,2459200.0,26.4554,26.4642,26.4287,26.4287,2459200.0
2014-11-25 12:05:00,29.74,29.76,29.73,29.73,1865200.0,26.4287,26.4465,26.4198,26.4198,1865200.0
2014-11-25 12:10:00,29.73,29.74,29.7,29.72,1839200.0,26.4198,26.4287,26.3931,26.4109,1839200.0
2014-11-25 12:15:00,29.72,29.72,29.66,29.68,3731200.0,26.4109,26.4109,26.3576,26.3754,3731200.0
2014-11-25 12:20:00,29.68,29.71,29.67,29.68,1760400.0,26.3754,26.402,26.3665,26.3754,1760400.0
2014-11-25 12:25:00,29.67,29.69,29.61,29.67,3279600.0,26.3665,26.3843,26.3132,26.3665,3279600.0
2014-11-25 12:30:00,29.67,29.68,29.63,29.65,1874800.0,26.3665,26.3754,26.3309,26.3487,1874800.0
2014-11-25 12:35:00,29.65,29.67,29.6,29.6,2293200.0,26.3487,26.3665,26.3043,26.3043,2293200.0
2014-11-25 12:40:00,29.6,29.61,29.57,29.6,3498000.0,26.3043,26.3132,26.2776,26.3043,3498000.0
2014-11-25 12:45:00,29.6,29.6,29.51,29.52,4123200.0,26.3043,26.3043,26.2243,26.2332,4123200.0
2014-11-25 12:50:00,29.52,29.52,29.4,29.41,7750400.0,26.2332,26.2332,26.1265,26.1354,7750400.0
2014-11-25 12:55:00,29.41,29.43,29.36,29.4,5667600.0,26.1354,26.1532,26.091,26.1265,5667600.0
2014-11-25 13:00:00,29.39,29.5,29.39,29.49,4962000.0,26.1177,26.2154,26.1177,26.2065,4962000.0
2014-11-25 13:05:00,29.49,29.53,29.49,29.51,3410000.0,26.2065,26.2421,26.2065,26.2243,3410000.0
2014-11-25 13:10:00,29.51,29.59,29.51,29.57,3390000.0,26.2243,26.2954,26.2243,26.2776,3390000.0
2014-11-25 13:15:00,29.57,29.62,29.56,29.61,2890800.0,26.2776,26.3221,26.2687,26.3132,2890800.0
2014-11-25 13:20:00,29.61,29.62,29.58,29.59,2425200.0,26.3132,26.3221,26.2865,26.2954,2425200.0
2014-11-25 13:25:00,29.59,29.6,29.57,29.59,1811200.0,26.2954,26.3043,26.2776,26.2954,1811200.0
2014-11-25 13:30:00,29.59,29.61,29.57,29.6,1497600.0,26.2954,26.3132,26.2776,26.3043,1497600.0
2014-11-25 13:35:00,29.6,29.6,29.57,29.57,1316400.0,26.3043,26.3043,26.2776,26.2776,1316400.0
2014-11-25 13:40:00,29.57,29.6,29.54,29.58,1801600.0,26.2776,26.3043,26.251,26.2865,1801600.0
2014-11-25 13:45:00,29.58,29.58,29.52,29.52,1678400.0,26.2865,26.2865,26.2332,26.2332,1678400.0
2014-11-25 13:50:00,29.52,29.55,29.5,29.5,1503200.0,26.2332,26.2598,26.2154,26.2154,1503200.0
2014-11-25 13:55:00,29.5,29.52,29.49,29.5,1778800.0,26.2154,26.2332,26.2065,26.2154,1778800.0
2014-11-25 14:00:00,29.51,29.53,29.48,29.53,2201200.0,26.2243,26.2421,26.1976,26.2421,2201200.0
2014-11-25 14:05:00,29.53,29.57,29.51,29.52,1715600.0,26.2421,26.2776,26.2243,26.2332,1715600.0
2014-11-25 14:10:00,29.53,29.57,29.51,29.57,1065200.0,26.2421,26.2776,26.2243,26.2776,1065200.0
2014-11-25 14:15:00,29.57,29.58,29.53,29.53,1422800.0,26.2776,26.2865,26.2421,26.2421,1422800.0
2014-11-25 14:20:00,29.53,29.55,29.51,29.52,1296000.0,26.2421,26.2598,26.2243,26.2332,1296000.0
2014-11-25 14:25:00,29.52,29.52,29.48,29.5,1439600.0,26.2332,26.2332,26.1976,26.2154,1439600.0
2014-11-25 14:30:00,29.5,29.52,29.49,29.52,1587200.0,26.2154,26.2332,26.2065,26.2332,1587200.0
2014-11-25 14:35:00,29.52,29.52,29.49,29.5,2517200.0,26.2332,26.2332,26.2065,26.2154,2517200.0
2014-11-25 14:40:00,29.5,29.53,29.5,29.51,956400.0,26.2154,26.2421,26.2154,26.2243,956400.0
2014-11-25 14:45:00,29.51,29.51,29.46,29.47,1576800.0,26.2243,26.2243,26.1799,26.1888,1576800.0
2014-11-25 14:50:00,29.46,29.49,29.46,29.48,1390800.0,26.1799,26.2065,26.1799,26.1976,1390800.0
2014-11-25 14:55:00,29.48,29.48,29.44,29.47,1949200.0,26.1976,26.1976,26.1621,26.1888,1949200.0
2014-11-25 15:00:00,29.47,29.48,29.45,29.45,1707600.0,26.1888,26.1976,26.171,26.171,1707600.0
2014-11-25 15:05:00,29.45,29.5,29.45,29.5,1688400.0,26.171,26.2154,26.171,26.2154,1688400.0
2014-11-25 15:10:00,29.5,29.51,29.48,29.5,1339200.0,26.2154,26.2243,26.1976,26.2154,1339200.0
2014-11-25 15:15:00,29.5,29.5,29.47,29.49,1446000.0,26.2154,26.2154,26.1888,26.2065,1446000.0
2014-11-25 15:20:00,29.49,29.5,29.48,29.49,1361200.0,26.2065,26.2154,26.1976,26.2065,1361200.0
2014-11-25 15:25:00,29.49,29.49,29.45,29.46,1962800.0,26.2065,26.2065,26.171,26.1799,1962800.0
2014-11-25 15:30:00,29.46,29.48,29.45,29.48,1891200.0,26.1799,26.1976,26.171,26.1976,1891200.0
2014-11-25 15:35:00,29.48,29.48,29.46,29.47,1350400.0,26.1976,26.1976,26.1799,26.1888,1350400.0
2014-11-25 15:40:00,29.47,29.48,29.43,29.43,2666400.0,26.1888,26.1976,26.1532,26.1532,2666400.0
2014-11-25 15:45:00,29.43,29.48,29.42,29.48,3618800.0,26.1532,26.1976,26.1443,26.1976,3618800.0
2014-11-25 15:50:00,29.48,29.48,29.45,29.45,3552400.0,26.1976,26.1976,26.171,26.171,3552400.0
2014-11-25 15:55:00,29.45,29.45,29.4,29.4,9296400.0,26.171,26.171,26.1265,26.1265,9296400.0
2014-11-26 09:30:00,29.48,29.58,29.46,29.49,6598800.0,26.1976,26.2865,26.1799,26.2065,6598800.0
2014-11-26 09:35:00,29.49,29.61,29.48,29.57,4290000.0,26.2065,26.3132,26.1976,26.2776,4290000.0
2014-11-26 09:40:00,29.58,29.62,29.56,29.62,3527600.0,26.2865,26.3221,26.2687,26.3221,3527600.0
2014-11-26 09:45:00,29.62,29.71,29.61,29.7,5562000.0,26.3221,26.402,26.3132,26.3931,5562000.0
2014-11-26 09:50:00,29.7,29.75,29.7,29.72,4333600.0,26.3931,26.4376,26.3931,26.4109,4333600.0
2014-11-26 09:55:00,29.72,29.73,29.66,29.69,3571600.0,26.4109,26.4198,26.3576,26.3843,3571600.0
2014-11-26 10:00:00,29.69,29.69,29.62,29.62,2999200.0,26.3843,26.3843,26.3221,26.3221,2999200.0
2014-11-26 10:05:00,29.63,29.68,29.61,29.65,2658800.0,26.3309,26.3754,26.3132,26.3487,2658800.0
2014-11-26 10:10:00,29.64,29.67,29.63,29.66,2053600.0,26.3398,26.3665,26.3309,26.3576,2053600.0
2014-11-26 10:15:00,29.66,29.68,29.64,29.68,1703200.0,26.3576,26.3754,26.3398,26.3754,1703200.0
2014-11-26 10:20:00,29.68,29.7,29.66,29.7,2020400.0,26.3754,26.3931,26.3576,26.3931,2020400.0
2014-11-26 10:25:00,29.7,29.78,29.69,29.76,5081600.0,26.3931,26.4642,26.3843,26.4465,5081600.0
2014-11-26 10:30:00,29.75,29.76,29.73,29.75,2349600.0,26.4376,26.4465,26.4198,26.4376,2349600.0
2014-11-26 10:35:00,29.75,29.77,29.71,29.71,3043600.0,26.4376,26.4554,26.402,26.402,3043600.0
2014-11-26 10:40:00,29.72,29.74,29.65,29.68,2325600.0,26.4109,26.4287,26.3487,26.3754,2325600.0
2014-11-26 10:45:00,29.68,29.7,29.67,29.68,1380400.0,26.3754,26.3931,26.3665,26.3754,1380400.0
2014-11-26 10:50:00,29.68,29.68,29.64,29.68,1501600.0,26.3754,26.3754,26.3398,26.3754,1501600.0
2014-11-26 10:55:00,29.68,29.7,29.67,29.68,1453200.0,26.3754,26.3931,26.3665,26.3754,1453200.0
2014-11-26 11:00:00,29.68,29.74,29.68,29.73,2289600.0,26.3754,26.4287,26.3754,26.4198,2289600.0
2014-11-26 11:05:00,29.73,29.75,29.72,29.74,2136400.0,26.4198,26.4376,26.4109,26.4287,2136400.0
2014-11-26 11:10:00,29.75,29.75,29.72,29.74,1186400.0,26.4376,26.4376,26.4109,26.4287,1186400.0
2014-11-26 11:15:00,29.74,29.75,29.73,29.74,1277600.0,26.4287,26.4376,26.4198,26.4287,1277600.0
2014-11-26 11:20:00,29.74,29.74,29.71,29.72,1636400.0,26.4287,26.4287,26.402,26.4109,1636400.0
2014-11-26 11:25:00,29.72,29.72,29.7,29.71,1047600.0,26.4109,26.4109,26.3931,26.402,1047600.0
2014-11-26 11:30:00,29.71,29.72,29.67,29.68,1644000.0,26.402,26.4109,26.3665,26.3754,1644000.0
2014-11-26 11:35:00,29.68,29.71,29.68,29.71,993200.0,26.3754,26.402,26.3754,26.402,993200.0
2014-11-26 11:40:00,29.7,29.72,29.7,29.72,767200.0,26.3931,26.4109,26.3931,26.4109,767200.0
2014-11-26 11:45:00,29.72,29.72,29.69,29.7,987600.0,26.4109,26.4109,26.3843,26.3931,987600.0
2014-11-26 11:50:00,29.7,29.7,29.63,29.63,1870400.0,26.3931,26.3931,26.3309,26.3309,1870400.0
2014-11-26 11:55:00,29.63,29.65,29.58,29.6,2144400.0,26.3309,26.3487,26.2865,26.3043,2144400.0
2014-11-26 12:00:00,29.6,29.63,29.56,29.63,2178400.0,26.3043,26.3309,26.2687,26.3309,2178400.0
2014-11-26 12:05:00,29.63,29.63,29.6,29.62,1358800.0,26.3309,26.3309,26.3043,26.3221,1358800.0
2014-11-26 12:10:00,29.61,29.62,29.58,29.58,891600.0,26.3132,26.3221,26.2865,26.2865,891600.0
2014-11-26 12:15:00,29.58,29.6,29.58,29.59,874800.0,26.2865,26.3043,26.2865,26.2954,874800.0
2014-11-26 12:20:00,29.59,29.59,29.55,29.56,1679200.0,26.2954,26.2954,26.2598,26.2687,1679200.0
2014-11-26 12:25:00,29.56,29.57,29.53,29.54,1734400.0,26.2687,26.2776,26.2421,26.251,1734400.0
2014-11-26 12:30:00,29.54,29.6,29.53,29.59,1576000.0,26.251,26.3043,26.2421,26.2954,1576000.0
2014-11-26 12:35:00,29.58,29.61,29.58,29.61,1086400.0,26.2865,26.3132,26.2865,26.3132,1086400.0
2014-11-26 12:40:00,29.61,29.63,29.61,29.62,931600.0,26.3132,26.3309,26.3132,26.3221,931600.0
2014-11-26 12:45:00,29.62,29.67,29.6,29.66,1862800.0,26.3221,26.3665,26.3043,26.3576,1862800.0
2014-11-26 12:50:00,29.66,29.68,29.65,29.68,1376000.0,26.3576,26.3754,26.3487,26.3754,1376000.0
2014-11-26 12:55:00,29.68,29.68,29.64,29.64,1486400.0,26.3754,26.3754,26.3398,26.3398,1486400.0
2014-11-26 13:00:00,29.64,29.67,29.64,29.67,657200.0,26.3398,26.3665,26.3398,26.3665,657200.0
2014-11-26 13:05:00,29.67,29.68,29.67,29.67,691200.0,26.3665,26.3754,26.3665,26.3665,691200.0
2014-11-26 13:10:00,29.68,29.7,29.67,29.69,988800.0,26.3754,26.3931,26.3665,26.3843,988800.0
2014-11-26 13:15:00,29.69,29.7,29.68,29.7,628000.0,26.3843,26.3931,26.3754,26.3931,628000.0
2014-11-26 13:20:00,29.7,29.7,29.65,29.66,638400.0,26.3931,26.3931,26.3487,26.3576,638400.0
2014-11-26 13:25:00,29.66,29.67,29.64,29.64,700800.0,26.3576,26.3665,26.3398,26.3398,700800.0
2014-11-26 13:30:00,29.65,29.66,29.64,29.64,577600.0,26.3487,26.3576,26.3398,26.3398,577600.0
2014-11-26 13:35:00,29.64,29.65,29.64,29.65,624400.0,26.3398,26.3487,26.3398,26.3487,624400.0
2014-11-26 13:40:00,29.65,29.65,29.62,29.65,1280800.0,26.3487,26.3487,26.3221,26.3487,1280800.0
2014-11-26 13:45:00,29.65,29.65,29.61,29.62,1142800.0,26.3487,26.3487,26.3132,26.3221,1142800.0
2014-11-26 13:50:00,29.62,29.63,29.59,29.62,1270000.0,26.3221,26.3309,26.2954,26.3221,1270000.0
2014-11-26 13:55:00,29.61,29.62,29.59,29.6,836400.0,26.3132,26.3221,26.2954,26.3043,836400.0
2014-11-26 14:00:00,29.6,29.61,29.6,29.61,550000.0,26.3043,26.3132,26.3043,26.3132,550000.0
2014-11-26 14:05:00,29.61,29.64,29.61,29.63,1090800.0,26.3132,26.3398,26.3132,26.3309,1090800.0
2014-11-26 14:10:00,29.63,29.65,29.63,29.65,962400.0,26.3309,26.3487,26.3309,26.3487,962400.0
2014-11-26 14:15:00,29.65,29.65,29.63,29.64,858000.0,26.3487,26.3487,26.3309,26.3398,858000.0
2014-11-26 14:20:00,29.64,29.65,29.63,29.64,858000.0,26.3398,26.3487,26.3309,26.3398,858000.0
2014-11-26 14:25:00,29.64,29.64,29.63,29.63,515200.0,26.3398,26.3398,26.3309,26.3309,515200.0
2014-11-26 14:30:00,29.63,29.66,29.63,29.65,1019600.0,26.3309,26.3576,26.3309,26.3487,1019600.0
2014-11-26 14:35:00,29.65,29.65,29.63,29.64,680000.0,26.3487,26.3487,26.3309,26.3398,680000.0
2014-11-26 14:40:00,29.64,29.65,29.64,29.65,589600.0,26.3398,26.3487,26.3398,26.3487,589600.0
2014-11-26 14:45:00,29.65,29.65,29.64,29.64,767600.0,26.3487,26.3487,26.3398,26.3398,767600.0
2014-11-26 14:50:00,29.65,29.65,29.63,29.64,707200.0,26.3487,26.3487,26.3309,26.3398,707200.0
2014-11-26 14:55:00,29.64,29.66,29.63,29.64,808000.0,26.3398,26.3576,26.3309,26.3398,808000.0
2014-11-26 15:00:00,29.64,29.64,29.63,29.63,624000.0,26.3398,26.3398,26.3309,26.3309,624000.0
2014-11-26 15:05:00,29.63,29.64,29.63,29.63,656400.0,26.3309,26.3398,26.3309,26.3309,656400.0
2014-11-26 15:10:00,29.63,29.66,29.62,29.66,1086800.0,26.3309,26.3576,26.3221,26.3576,1086800.0
2014-11-26 15:15:00,29.65,29.66,29.64,29.66,1192000.0,26.3487,26.3576,26.3398,26.3576,1192000.0
2014-11-26 15:20:00,29.66,29.67,29.65,29.66,1214000.0,26.3576,26.3665,26.3487,26.3576,1214000.0
2014-11-26 15:25:00,29.66,29.69,29.65,29.68,1069200.0,26.3576,26.3843,26.3487,26.3754,1069200.0
2014-11-26 15:30:00,29.68,29.7,29.68,29.7,1948000.0,26.3754,26.3931,26.3754,26.3931,1948000.0
2014-11-26 15:35:00,29.69,29.72,29.69,29.71,1621200.0,26.3843,26.4109,26.3843,26.402,1621200.0
2014-11-26 15:40:00,29.71,29.73,29.7,29.73,1581200.0,26.402,26.4198,26.3931,26.4198,1581200.0
2014-11-26 15:45:00,29.73,29.73,29.71,29.72,1901600.0,26.4198,26.4198,26.402,26.4109,1901600.0
2014-11-26 15:50:00,29.72,29.74,29.72,29.74,3348400.0,26.4109,26.4287,26.4109,26.4287,3348400.0
2014-11-26 15:55:00,29.74,29.76,29.74,29.75,7752800.0,26.4287,26.4465,26.4287,26.4376,7752800.0
2014-11-28 09:30:00,29.82,29.85,29.7,29.74,7985200.0,26.4998,26.5264,26.3931,26.4287,7985200.0
2014-11-28 09:35:00,29.74,29.74,29.64,29.7,3918800.0,26.4287,26.4287,26.3398,26.3931,3918800.0
2014-11-28 09:40:00,29.69,29.72,29.59,29.61,3562400.0,26.3843,26.4109,26.2954,26.3132,3562400.0
2014-11-28 09:45:00,29.61,29.67,29.59,29.64,2215600.0,26.3132,26.3665,26.2954,26.3398,2215600.0
2014-11-28 09:50:00,29.64,29.65,29.51,29.59,3519600.0,26.3398,26.3487,26.2243,26.2954,3519600.0
2014-11-28 09:55:00,29.59,29.64,29.55,29.64,2158800.0,26.2954,26.3398,26.2598,26.3398,2158800.0
2014-11-28 10:00:00,29.64,29.65,29.61,29.61,2574000.0,26.3398,26.3487,26.3132,26.3132,2574000.0
2014-11-28 10:05:00,29.61,29.63,29.57,29.6,1804800.0,26.3132,26.3309,26.2776,26.3043,1804800.0
2014-11-28 10:10:00,29.6,29.69,29.6,29.65,2297200.0,26.3043,26.3843,26.3043,26.3487,2297200.0
2014-11-28 10:15:00,29.66,29.66,29.62,29.63,1463600.0,26.3576,26.3576,26.3221,26.3309,1463600.0
2014-11-28 10:20:00,29.63,29.66,29.61,29.64,1344800.0,26.3309,26.3576,26.3132,26.3398,1344800.0
2014-11-28 10:25:00,29.64,29.66,29.6,29.62,1534400.0,26.3398,26.3576,26.3043,26.3221,1534400.0
2014-11-28 10:30:00,29.62,29.68,29.61,29.64,1256000.0,26.3221,26.3754,26.3132,26.3398,1256000.0
2014-11-28 10:35:00,29.64,29.74,29.64,29.74,2638400.0,26.3398,26.4287,26.3398,26.4287,2638400.0
2014-11-28 10:40:00,29.74,29.75,29.71,29.74,2566400.0,26.4287,26.4376,26.402,26.4287,2566400.0
2014-11-28 10:45:00,29.74,29.74,29.7,29.71,1510400.0,26.4287,26.4287,26.3931,26.402,1510400.0
2014-11-28 10:50:00,29.71,29.72,29.66,29.72,1588400.0,26.402,26.4109,26.3576,26.4109,1588400.0
2014-11-28 10:55:00,29.72,29.76,29.7,29.75,2195200.0,26.4109,26.4465,26.3931,26.4376,2195200.0
2014-11-28 11:00:00,29.75,29.75,29.7,29.73,1104000.0,26.4376,26.4376,26.3931,26.4198,1104000.0
2014-11-28 11:05:00,29.73,29.73,29.68,29.68,1225600.0,26.4198,26.4198,26.3754,26.3754,1225600.0
2014-11-28 11:10:00,29.68,29.72,29.67,29.68,1534000.0,26.3754,26.4109,26.3665,26.3754,1534000.0
2014-11-28 11:15:00,29.68,29.73,29.68,29.73,1153200.0,26.3754,26.4198,26.3754,26.4198,1153200.0
2014-11-28 11:20:00,29.72,29.73,29.7,29.71,905600.0,26.4109,26.4198,26.3931,26.402,905600.0
2014-11-28 11:25:00,29.71,29.75,29.71,29.75,1499200.0,26.402,26.4376,26.402,26.4376,1499200.0
2014-11-28 11:30:00,29.75,29.75,29.71,29.73,1273200.0,26.4376,26.4376,26.402,26.4198,1273200.0
2014-11-28 11:35:00,29.73,29.74,29.72,29.74,948000.0,26.4198,26.4287,26.4109,26.4287,948000.0
2014-11-28 11:40:00,29.74,29.74,29.72,29.72,1035600.0,26.4287,26.4287,26.4109,26.4109,1035600.0
2014-11-28 11:45:00,29.72,29.72,29.71,29.72,654000.0,26.4109,26.4109,26.402,26.4109,654000.0
2014-11-28 11:50:00,29.72,29.75,29.71,29.73,981200.0,26.4109,26.4376,26.402,26.4198,981200.0
2014-11-28 11:55:00,29.73,29.74,29.72,29.73,1046400.0,26.4198,26.4287,26.4109,26.4198,1046400.0
2014-11-28 12:00:00,29.73,29.73,29.68,29.72,1332400.0,26.4198,26.4198,26.3754,26.4109,1332400.0
2014-11-28 12:05:00,29.72,29.74,29.7,29.7,1138400.0,26.4109,26.4287,26.3931,26.3931,1138400.0
2014-11-28 12:10:00,29.7,29.73,29.7,29.71,1442400.0,26.3931,26.4198,26.3931,26.402,1442400.0
2014-11-28 12:15:00,29.71,29.73,29.7,29.72,1618800.0,26.402,26.4198,26.3931,26.4109,1618800.0
2014-11-28 12:20:00,29.73,29.74,29.72,29.73,1116800.0,26.4198,26.4287,26.4109,26.4198,1116800.0
2014-11-28 12:25:00,29.72,29.73,29.69,29.7,904400.0,26.4109,26.4198,26.3843,26.3931,904400.0
2014-11-28 12:30:00,29.7,29.72,29.69,29.71,1684000.0,26.3931,26.4109,26.3843,26.402,1684000.0
2014-11-28 12:35:00,29.71,29.73,29.68,29.68,1252000.0,26.402,26.4198,26.3754,26.3754,1252000.0
2014-11-28 12:40:00,29.68,29.69,29.65,29.66,2232400.0,26.3754,26.3843,26.3487,26.3576,2232400.0
2014-11-28 12:45:00,29.66,29.68,29.64,29.65,2433200.0,26.3576,26.3754,26.3398,26.3487,2433200.0
2014-11-28 12:50:00,29.65,29.68,29.65,29.68,1502400.0,26.3487,26.3754,26.3487,26.3754,1502400.0
2014-11-28 12:55:00,29.68,29.75,29.67,29.73,4455200.0,26.3754,26.4376,26.3665,26.4198,4455200.0
2014-12-01 09:30:00,29.71,29.81,29.65,29.77,9025200.0,26.402,26.4909,26.3487,26.4554,9025200.0
2014-12-01 09:35:00,29.78,29.79,29.69,29.7,3479600.0,26.4642,26.4731,26.3843,26.3931,3479600.0
2014-12-01 09:40:00,29.7,29.7,29.51,29.56,6868400.0,26.3931,26.3931,26.2243,26.2687,6868400.0
2014-12-01 09:45:00,29.56,29.57,29.2,29.21,9893600.0,26.2687,26.2776,25.9488,25.9577,9893600.0
2014-12-01 09:50:00,29.21,29.31,27.82,28.87,46459600.0,25.9577,26.0466,24.7225,25.6556,46459600.0
2014-12-01 09:55:00,28.86,29.03,28.77,28.95,13834800.0,25.6467,25.7977,25.5667,25.7267,13834800.0
2014-12-01 10:00:00,28.96,28.99,28.79,28.89,8548800.0,25.7355,25.7622,25.5845,25.6733,8548800.0
2014-12-01 10:05:00,28.86,28.94,28.63,28.65,9751200.0,25.6467,25.7178,25.4423,25.4601,9751200.0
2014-12-01 10:10:00,28.65,28.85,28.61,28.83,10114400.0,25.4601,25.6378,25.4245,25.62,10114400.0
2014-12-01 10:15:00,28.83,28.97,28.73,28.95,6452400.0,25.62,25.7444,25.5311,25.7267,6452400.0
2014-12-01 10:20:00,28.95,29.13,28.94,29.05,7644800.0,25.7267,25.8866,25.7178,25.8155,7644800.0
2014-12-01 10:25:00,29.05,29.13,28.91,28.99,6034800.0,25.8155,25.8866,25.6911,25.7622,6034800.0
2014-12-01 10:30:00,28.99,29.07,28.88,28.89,5186800.0,25.7622,25.8333,25.6644,25.6733,5186800.0
2014-12-01 10:35:00,28.9,28.98,28.82,28.96,4458000.0,25.6822,25.7533,25.6111,25.7355,4458000.0
2014-12-01 10:40:00,28.96,28.98,28.88,28.9,2819600.0,25.7355,25.7533,25.6644,25.6822,2819600.0
2014-12-01 10:45:00,28.9,29.0,28.85,28.99,3392800.0,25.6822,25.7711,25.6378,25.7622,3392800.0
2014-12-01 10:50:00,28.99,28.99,28.82,28.9,3426000.0,25.7622,25.7622,25.6111,25.6822,3426000.0
2014-12-01 10:55:00,28.9,28.92,28.78,28.82,3828800.0,25.6822,25.7,25.5756,25.6111,3828800.0
2014-12-01 11:00:00,28.83,28.96,28.82,28.96,2759600.0,25.62,25.7355,25.6111,25.7355,2759600.0
2014-12-01 11:05:00,28.96,28.96,28.88,28.89,2575200.0,25.7355,25.7355,25.6644,25.6733,2575200.0
2014-12-01 11:10:00,28.89,28.94,28.84,28.9,3243600.0,25.6733,25.7178,25.6289,25.6822,3243600.0
2014-12-01 11:15:00,28.9,28.98,28.89,28.97,2772000.0,25.6822,25.7533,25.6733,25.7444,2772000.0
2014-12-01 11:20:00,28.97,29.06,28.96,29.03,3516000.0,25.7444,25.8244,25.7355,25.7977,3516000.0
2014-12-01 11:25:00,29.03,29.05,28.97,29.0,2772800.0,25.7977,25.8155,25.7444,25.7711,2772800.0
2014-12-01 11:30:00,29.0,29.01,28.92,28.95,2470400.0,25.7711,25.78,25.7,25.7267,2470400.0
2014-12-01 11:35:00,28.95,28.97,28.93,28.95,2401200.0,25.7267,25.7444,25.7089,25.7267,2401200.0
2014-12-01 11:40:00,28.95,29.03,28.93,29.0,2032000.0,25.7267,25.7977,25.7089,25.7711,2032000.0
2014-12-01 11:45:00,29.0,29.05,28.96,28.97,2224400.0,25.7711,25.8155,25.7355,25.7444,2224400.0
2014-12-01 11:50:00,28.97,28.97,28.94,28.96,1528000.0,25.7444,25.7444,25.7178,25.7355,1528000.0
2014-12-01 11:55:00,28.97,28.97,28.89,28.89,2370400.0,25.7444,25.7444,25.6733,25.6733,2370400.0
2014-12-01 12:00:00,28.9,28.93,28.86,28.88,2431200.0,25.6822,25.7089,25.6467,25.6644,2431200.0
2014-12-01 12:05:00,28.88,28.9,28.83,28.84,2253600.0,25.6644,25.6822,25.62,25.6289,2253600.0
2014-12-01 12:10:00,28.85,28.91,28.84,28.89,1619600.0,25.6378,25.6911,25.6289,25.6733,1619600.0
2014-12-01 12:15:00,28.89,28.91,28.88,28.89,1339600.0,25.6733,25.6911,25.6644,25.6733,1339600.0
2014-12-01 12:20:00,28.89,28.93,28.88,28.93,1228000.0,25.6733,25.7089,25.6644,25.7089,1228000.0
2014-12-01 12:25:00,28.93,28.94,28.88,28.91,1273600.0,25.7089,25.7178,25.6644,25.6911,1273600.0
2014-12-01 12:30:00,28.91,28.96,28.9,28.95,1408000.0,25.6911,25.7355,25.6822,25.7267,1408000.0
2014-12-01 12:35:00,28.95,28.96,28.91,28.91,1281200.0,25.7267,25.7355,25.6911,25.6911,1281200.0
2014-12-01 12:40:00,28.91,28.93,28.89,28.91,961200.0,25.6911,25.7089,25.6733,25.6911,961200.0
2014-12-01 12:45:00,28.91,28.92,28.88,28.89,1100400.0,25.6911,25.7,25.6644,25.6733,1100400.0
2014-12-01 12:50:00,28.9,28.9,28.86,28.9,1883200.0,25.6822,25.6822,25.6467,25.6822,1883200.0
2014-12-01 12:55:00,28.9,28.95,28.89,28.92,2107200.0,25.6822,25.7267,25.6733,25.7,2107200.0
2014-12-01 13:00:00,28.92,28.99,28.92,28.98,2410400.0,25.7,25.7622,25.7,25.7533,2410400.0
2014-12-01 13:05:00,28.98,29.02,28.96,29.02,1953600.0,25.7533,25.7889,25.7355,25.7889,1953600.0
2014-12-01 13:10:00,29.02,29.03,29.0,29.01,1902400.0,25.7889,25.7977,25.7711,25.78,1902400.0
2014-12-01 13:15:00,29.01,29.08,29.0,29.03,2144800.0,25.78,25.8422,25.7711,25.7977,2144800.0
2014-12-01 13:20:00,29.03,29.08,29.02,29.06,2038400.0,25.7977,25.8422,25.7889,25.8244,2038400.0
2014-12-01 13:25:00,29.06,29.07,29.03,29.06,1362800.0,25.8244,25.8333,25.7977,25.8244,1362800.0
2014-12-01 13:30:00,29.06,29.12,29.06,29.07,2648800.0,25.8244,25.8777,25.8244,25.8333,2648800.0
2014-12-01 13:35:00,29.07,29.11,29.05,29.09,1074800.0,25.8333,25.8688,25.8155,25.8511,1074800.0
2014-12-01 13:40:00,29.1,29.1,29.06,29.08,1078400.0,25.8599,25.8599,25.8244,25.8422,1078400.0
2014-12-01 13:45:00,29.08,29.1,29.05,29.08,1525600.0,25.8422,25.8599,25.8155,25.8422,1525600.0
2014-12-01 13:50:00,29.08,29.08,29.02,29.03,1606000.0,25.8422,25.8422,25.7889,25.7977,1606000.0
2014-12-01 13:55:00,29.03,29.05,29.02,29.05,1179200.0,25.7977,25.8155,25.7889,25.8155,1179200.0
2014-12-01 14:00:00,29.05,29.05,29.0,29.01,1244000.0,25.8155,25.8155,25.7711,25.78,1244000.0
2014-12-01 14:05:00,29.01,29.01,28.95,29.0,2382000.0,25.78,25.78,25.7267,25.7711,2382000.0
2014-12-01 14:10:00,29.0,29.0,28.96,28.98,1120800.0,25.7711,25.7711,25.7355,25.7533,1120800.0
2014-12-01 14:15:00,28.98,28.98,28.88,28.9,2194800.0,25.7533,25.7533,25.6644,25.6822,2194800.0
2014-12-01 14:20:00,28.9,28.9,28.78,28.79,2860000.0,25.6822,25.6822,25.5756,25.5845,2860000.0
2014-12-01 14:25:00,28.79,28.84,28.78,28.8,2952400.0,25.5845,25.6289,25.5756,25.5934,2952400.0
2014-12-01 14:30:00,28.8,28.83,28.78,28.82,2052400.0,25.5934,25.62,25.5756,25.6111,2052400.0
2014-12-01 14:35:00,28.82,28.82,28.67,28.79,6091200.0,25.6111,25.6111,25.4778,25.5845,6091200.0
2014-12-01 14:40:00,28.79,28.79,28.71,28.73,2272400.0,25.5845,25.5845,25.5134,25.5311,2272400.0
2014-12-01 14:45:00,28.73,28.77,28.7,28.76,2002400.0,25.5311,25.5667,25.5045,25.5578,2002400.0
2014-12-01 14:50:00,28.77,28.79,28.75,28.77,1419600.0,25.5667,25.5845,25.5489,25.5667,1419600.0
2014-12-01 14:55:00,28.77,28.8,28.75,28.79,1542000.0,25.5667,25.5934,25.5489,25.5845,1542000.0
2014-12-01 15:00:00,28.8,28.82,28.77,28.79,1666400.0,25.5934,25.6111,25.5667,25.5845,1666400.0
2014-12-01 15:05:00,28.79,28.8,28.76,28.77,1395600.0,25.5845,25.5934,25.5578,25.5667,1395600.0
2014-12-01 15:10:00,28.77,28.81,28.76,28.78,1621200.0,25.5667,25.6022,25.5578,25.5756,1621200.0
2014-12-01 15:15:00,28.78,28.85,28.75,28.82,2731600.0,25.5756,25.6378,25.5489,25.6111,2731600.0
2014-12-01 15:20:00,28.82,28.84,28.79,28.8,1492000.0,25.6111,25.6289,25.5845,25.5934,1492000.0
2014-12-01 15:25:00,28.8,28.84,28.77,28.77,1694400.0,25.5934,25.6289,25.5667,25.5667,1694400.0
2014-12-01 15:30:00,28.77,28.79,28.75,28.76,2037200.0,25.5667,25.5845,25.5489,25.5578,2037200.0
2014-12-01 15:35:00,28.76,28.76,28.66,28.7,4109600.0,25.5578,25.5578,25.4689,25.5045,4109600.0
2014-12-01 15:40:00,28.69,28.72,28.64,28.64,3164800.0,25.4956,25.5223,25.4512,25.4512,3164800.0
2014-12-01 15:45:00,28.64,28.73,28.61,28.69,5951600.0,25.4512,25.5311,25.4245,25.4956,5951600.0
2014-12-01 15:50:00,28.69,28.73,28.65,28.7,4436800.0,25.4956,25.5311,25.4601,25.5045,4436800.0
2014-12-01 15:55:00,28.7,28.78,28.7,28.77,7278800.0,25.5045,25.5756,25.5045,25.5667,7278800.0
2014-12-02 09:30:00,28.38,28.42,28.19,28.25,20503600.0,25.2201,25.2557,25.0513,25.1046,20503600.0
2014-12-02 09:35:00,28.25,28.43,28.24,28.4,9991600.0,25.1046,25.2645,25.0957,25.2379,9991600.0
2014-12-02 09:40:00,28.4,28.6,28.36,28.58,7933600.0,25.2379,25.4156,25.2023,25.3978,7933600.0
2014-12-02 09:45:00,28.58,28.61,28.53,28.57,5877600.0,25.3978,25.4245,25.3534,25.389,5877600.0
2014-12-02 09:50:00,28.57,28.57,28.34,28.37,6728400.0,25.389,25.389,25.1846,25.2112,6728400.0
2014-12-02 09:55:00,28.37,28.54,28.34,28.49,4713600.0,25.2112,25.3623,25.1846,25.3179,4713600.0
2014-12-02 10:00:00,28.48,28.62,28.47,28.61,5037600.0,25.309,25.4334,25.3001,25.4245,5037600.0
2014-12-02 10:05:00,28.61,28.64,28.53,28.58,4835200.0,25.4245,25.4512,25.3534,25.3978,4835200.0
2014-12-02 10:10:00,28.58,28.58,28.47,28.47,3309600.0,25.3978,25.3978,25.3001,25.3001,3309600.0
2014-12-02 10:15:00,28.47,28.64,28.47,28.61,3488800.0,25.3001,25.4512,25.3001,25.4245,3488800.0
2014-12-02 10:20:00,28.61,28.73,28.59,28.66,4458000.0,25.4245,25.5311,25.4067,25.4689,4458000.0
2014-12-02 10:25:00,28.66,28.76,28.66,28.74,3660000.0,25.4689,25.5578,25.4689,25.54,3660000.0
2014-12-02 10:30:00,28.74,28.74,28.7,28.74,3063200.0,25.54,25.54,25.5045,25.54,3063200.0
2014-12-02 10:35:00,28.74,28.75,28.66,28.67,2800400.0,25.54,25.5489,25.4689,25.4778,2800400.0
2014-12-02 10:40:00,28.67,28.79,28.65,28.79,2898400.0,25.4778,25.5845,25.4601,25.5845,2898400.0
2014-12-02 10:45:00,28.78,28.87,28.78,28.81,4770000.0,25.5756,25.6556,25.5756,25.6022,4770000.0
2014-12-02 10:50:00,28.81,28.82,28.75,28.78,3010000.0,25.6022,25.6111,25.5489,25.5756,3010000.0
2014-12-02 10:55:00,28.78,28.8,28.67,28.76,3134000.0,25.5756,25.5934,25.4778,25.5578,3134000.0
2014-12-02 11:00:00,28.76,28.78,28.69,28.71,1915200.0,25.5578,25.5756,25.4956,25.5134,1915200.0
2014-12-02 11:05:00,28.71,28.75,28.7,28.71,1500400.0,25.5134,25.5489,25.5045,25.5134,1500400.0
2014-12-02 11:10:00,28.71,28.73,28.64,28.67,2607600.0,25.5134,25.5311,25.4512,25.4778,2607600.0
2014-12-02 11:15:00,28.67,28.76,28.66,28.76,1984400.0,25.4778,25.5578,25.4689,25.5578,1984400.0
2014-12-02 11:20:00,28.76,28.8,28.73,28.75,1840000.0,25.5578,25.5934,25.5311,25.5489,1840000.0
2014-12-02 11:25:00,28.75,28.77,28.74,28.75,1412000.0,25.5489,25.5667,25.54,25.5489,1412000.0
2014-12-02 11:30:00,28.76,28.79,28.73,28.78,1144400.0,25.5578,25.5845,25.5311,25.5756,1144400.0
2014-12-02 11:35:00,28.77,28.82,28.76,28.82,1961200.0,25.5667,25.6111,25.5578,25.6111,1961200.0
2014-12-02 11:40:00,28.81,28.84,28.81,28.83,1627600.0,25.6022,25.6289,25.6022,25.62,1627600.0
2014-12-02 11:45:00,28.83,28.85,28.81,28.83,1665200.0,25.62,25.6378,25.6022,25.62,1665200.0
2014-12-02 11:50:00,28.83,28.84,28.82,28.84,1064400.0,25.62,25.6289,25.6111,25.6289,1064400.0
2014-12-02 11:55:00,28.84,28.92,28.83,28.9,2672800.0,25.6289,25.7,25.62,25.6822,2672800.0
2014-12-02 12:00:00,28.9,28.92,28.89,28.89,1680400.0,25.6822,25.7,25.6733,25.6733,1680400.0
2014-12-02 12:05:00,28.9,28.93,28.88,28.93,1761600.0,25.6822,25.7089,25.6644,25.7089,1761600.0
2014-12-02 12:10:00,28.93,28.94,28.9,28.9,1780400.0,25.7089,25.7178,25.6822,25.6822,1780400.0
2014-12-02 12:15:00,28.9,28.9,28.81,28.81,2397200.0,25.6822,25.6822,25.6022,25.6022,2397200.0
2014-12-02 12:20:00,28.82,28.85,28.81,28.84,1304800.0,25.6111,25.6378,25.6022,25.6289,1304800.0
2014-12-02 12:25:00,28.84,28.89,28.84,28.87,1024800.0,25.6289,25.6733,25.6289,25.6556,1024800.0
2014-12-02 12:30:00,28.87,28.88,28.77,28.78,1607200.0,25.6556,25.6644,25.5667,25.5756,1607200.0
2014-12-02 12:35:00,28.78,28.8,28.67,28.76,3065600.0,25.5756,25.5934,25.4778,25.5578,3065600.0
2014-12-02 12:40:00,28.76,28.78,28.73,28.75,1431600.0,25.5578,25.5756,25.5311,25.5489,1431600.0
2014-12-02 12:45:00,28.75,28.79,28.75,28.77,1242800.0,25.5489,25.5845,25.5489,25.5667,1242800.0
2014-12-02 12:50:00,28.77,28.79,28.76,28.78,587600.0,25.5667,25.5845,25.5578,25.5756,587600.0
2014-12-02 12:55:00,28.78,28.86,28.78,28.83,1095200.0,25.5756,25.6467,25.5756,25.62,1095200.0
2014-12-02 13:00:00,28.83,28.84,28.82,28.84,616000.0,25.62,25.6289,25.6111,25.6289,616000.0
2014-12-02 13:05:00,28.84,28.85,28.79,28.8,1311200.0,25.6289,25.6378,25.5845,25.5934,1311200.0
2014-12-02 13:10:00,28.8,28.81,28.78,28.79,1062000.0,25.5934,25.6022,25.5756,25.5845,1062000.0
2014-12-02 13:15:00,28.79,28.81,28.78,28.8,800400.0,25.5845,25.6022,25.5756,25.5934,800400.0
2014-12-02 13:20:00,28.8,28.82,28.77,28.78,961600.0,25.5934,25.6111,25.5667,25.5756,961600.0
2014-12-02 13:25:00,28.79,28.82,28.76,28.81,1020400.0,25.5845,25.6111,25.5578,25.6022,1020400.0
2014-12-02 13:30:00,28.8,28.82,28.78,28.79,769200.0,25.5934,25.6111,25.5756,25.5845,769200.0
2014-12-02 13:35:00,28.79,28.84,28.79,28.81,754000.0,25.5845,25.6289,25.5845,25.6022,754000.0
2014-12-02 13:40:00,28.82,28.83,28.8,28.83,728000.0,25.6111,25.62,25.5934,25.62,728000.0
2014-12-02 13:45:00,28.83,28.83,28.79,28.79,1072400.0,25.62,25.62,25.5845,25.5845,1072400.0
2014-12-02 13:50:00,28.79,28.79,28.75,28.77,1240000.0,25.5845,25.5845,25.5489,25.5667,1240000.0
2014-12-02 13:55:00,28.77,28.78,28.74,28.77,1036800.0,25.5667,25.5756,25.54,25.5667,1036800.0
2014-12-02 14:00:00,28.77,28.78,28.73,28.73,792000.0,25.5667,25.5756,25.5311,25.5311,792000.0
2014-12-02 14:05:00,28.73,28.74,28.69,28.71,1428400.0,25.5311,25.54,25.4956,25.5134,1428400.0
2014-12-02 14:10:00,28.71,28.73,28.71,28.72,653200.0,25.5134,25.5311,25.5134,25.5223,653200.0
2014-12-02 14:15:00,28.72,28.72,28.69,28.7,1182400.0,25.5223,25.5223,25.4956,25.5045,1182400.0
2014-12-02 14:20:00,28.7,28.74,28.69,28.72,1183600.0,25.5045,25.54,25.4956,25.5223,1183600.0
2014-12-02 14:25:00,28.72,28.73,28.71,28.72,570400.0,25.5223,25.5311,25.5134,25.5223,570400.0
2014-12-02 14:30:00,28.73,28.74,28.71,28.73,938800.0,25.5311,25.54,25.5134,25.5311,938800.0
2014-12-02 14:35:00,28.73,28.78,28.73,28.78,857200.0,25.5311,25.5756,25.5311,25.5756,857200.0
2014-12-02 14:40:00,28.78,28.79,28.77,28.79,866400.0,25.5756,25.5845,25.5667,25.5845,866400.0
2014-12-02 14:45:00,28.79,28.8,28.78,28.79,1178000.0,25.5845,25.5934,25.5756,25.5845,1178000.0
2014-12-02 14:50:00,28.79,28.8,28.77,28.8,1060400.0,25.5845,25.5934,25.5667,25.5934,1060400.0
2014-12-02 14:55:00,28.79,28.8,28.78,28.78,902800.0,25.5845,25.5934,25.5756,25.5756,902800.0
2014-12-02 15:00:00,28.78,28.81,28.78,28.8,1011600.0,25.5756,25.6022,25.5756,25.5934,1011600.0
2014-12-02 15:05:00,28.8,28.8,28.78,28.8,1333200.0,25.5934,25.5934,25.5756,25.5934,1333200.0
2014-12-02 15:10:00,28.8,28.8,28.75,28.75,1322000.0,25.5934,25.5934,25.5489,25.5489,1322000.0
2014-12-02 15:15:00,28.75,28.76,28.74,28.75,1210400.0,25.5489,25.5578,25.54,25.5489,1210400.0
2014-12-02 15:20:00,28.75,28.75,28.71,28.72,1559600.0,25.5489,25.5489,25.5134,25.5223,1559600.0
2014-12-02 15:25:00,28.72,28.72,28.64,28.66,2552800.0,25.5223,25.5223,25.4512,25.4689,2552800.0
2014-12-02 15:30:00,28.66,28.71,28.66,28.7,2050000.0,25.4689,25.5134,25.4689,25.5045,2050000.0
2014-12-02 15:35:00,28.7,28.72,28.68,28.7,1598800.0,25.5045,25.5223,25.4867,25.5045,1598800.0
2014-12-02 15:40:00,28.7,28.7,28.64,28.65,2075600.0,25.5045,25.5045,25.4512,25.4601,2075600.0
2014-12-02 15:45:00,28.65,28.68,28.59,28.6,3696800.0,25.4601,25.4867,25.4067,25.4156,3696800.0
2014-12-02 15:50:00,28.6,28.63,28.6,28.6,3338400.0,25.4156,25.4423,25.4156,25.4156,3338400.0
2014-12-02 15:55:00,28.6,28.66,28.6,28.66,4239600.0,25.4156,25.4689,25.4156,25.4689,4239600.0
2014-12-03 09:30:00,28.94,28.99,28.84,28.93,8956400.0,25.7178,25.7622,25.6289,25.7089,8956400.0
2014-12-03 09:35:00,28.92,29.04,28.89,29.04,6647600.0,25.7,25.8066,25.6733,25.8066,6647600.0
2014-12-03 09:40:00,29.04,29.07,28.96,29.0,5600400.0,25.8066,25.8333,25.7355,25.7711,5600400.0
2014-12-03 09:45:00,29.0,29.09,28.96,29.03,4464000.0,25.7711,25.8511,25.7355,25.7977,4464000.0
2014-12-03 09:50:00,29.03,29.06,29.01,29.04,2908400.0,25.7977,25.8244,25.78,25.8066,2908400.0
2014-12-03 09:55:00,29.03,29.03,28.9,28.96,4396400.0,25.7977,25.7977,25.6822,25.7355,4396400.0
2014-12-03 10:00:00,28.96,28.96,28.81,28.86,5259600.0,25.7355,25.7355,25.6022,25.6467,5259600.0
2014-12-03 10:05:00,28.85,28.9,28.81,28.87,3206400.0,25.6378,25.6822,25.6022,25.6556,3206400.0
2014-12-03 10:10:00,28.87,28.98,28.87,28.95,3450000.0,25.6556,25.7533,25.6556,25.7267,3450000.0
2014-12-03 10:15:00,28.95,28.97,28.91,28.94,1994400.0,25.7267,25.7444,25.6911,25.7178,1994400.0
2014-12-03 10:20:00,28.95,28.95,28.88,28.92,1861600.0,25.7267,25.7267,25.6644,25.7,1861600.0
2014-12-03 10:25:00,28.92,28.93,28.81,28.84,2672000.0,25.7,25.7089,25.6022,25.6289,2672000.0
2014-12-03 10:30:00,28.83,28.91,28.83,28.89,2161600.0,25.62,25.6911,25.62,25.6733,2161600.0
2014-12-03 10:35:00,28.89,28.94,28.86,28.87,1893200.0,25.6733,25.7178,25.6467,25.6556,1893200.0
2014-12-03 10:40:00,28.87,28.88,28.78,28.79,3086800.0,25.6556,25.6644,25.5756,25.5845,3086800.0
2014-12-03 10:45:00,28.79,28.87,28.79,28.86,2085200.0,25.5845,25.6556,25.5845,25.6467,2085200.0
2014-12-03 10:50:00,28.86,28.86,28.8,28.81,1315600.0,25.6467,25.6467,25.5934,25.6022,1315600.0
2014-12-03 10:55:00,28.81,28.84,28.79,28.81,1828800.0,25.6022,25.6289,25.5845,25.6022,1828800.0
2014-12-03 11:00:00,28.81,28.88,28.81,28.87,1840000.0,25.6022,25.6644,25.6022,25.6556,1840000.0
2014-12-03 11:05:00,28.87,28.92,28.86,28.9,2623600.0,25.6556,25.7,25.6467,25.6822,2623600.0
2014-12-03 11:10:00,28.9,28.94,28.88,28.89,2562400.0,25.6822,25.7178,25.6644,25.6733,2562400.0
2014-12-03 11:15:00,28.88,28.94,28.88,28.94,1799200.0,25.6644,25.7178,25.6644,25.7178,1799200.0
2014-12-03 11:20:00,28.94,28.96,28.93,28.94,1590800.0,25.7178,25.7355,25.7089,25.7178,1590800.0
2014-12-03 11:25:00,28.94,28.94,28.89,28.92,1420800.0,25.7178,25.7178,25.6733,25.7,1420800.0
2014-12-03 11:30:00,28.92,28.97,28.9,28.97,1926800.0,25.7,25.7444,25.6822,25.7444,1926800.0
2014-12-03 11:35:00,28.97,28.98,28.93,28.93,1024000.0,25.7444,25.7533,25.7089,25.7089,1024000.0
2014-12-03 11:40:00,28.93,28.94,28.92,28.94,800000.0,25.7089,25.7178,25.7,25.7178,800000.0
2014-12-03 11:45:00,28.93,28.94,28.89,28.91,1226800.0,25.7089,25.7178,25.6733,25.6911,1226800.0
2014-12-03 11:50:00,28.91,28.93,28.9,28.92,813200.0,25.6911,25.7089,25.6822,25.7,813200.0
2014-12-03 11:55:00,28.92,28.94,28.91,28.92,917600.0,25.7,25.7178,25.6911,25.7,917600.0
2014-12-03 12:00:00,28.92,28.93,28.89,28.9,699200.0,25.7,25.7089,25.6733,25.6822,699200.0
2014-12-03 12:05:00,28.9,28.91,28.86,28.86,1084800.0,25.6822,25.6911,25.6467,25.6467,1084800.0
2014-12-03 12:10:00,28.86,28.88,28.84,28.86,1512000.0,25.6467,25.6644,25.6289,25.6467,1512000.0
2014-12-03 12:15:00,28.86,28.88,28.84,28.86,701600.0,25.6467,25.6644,25.6289,25.6467,701600.0
2014-12-03 12:20:00,28.85,28.89,28.85,28.87,710800.0,25.6378,25.6733,25.6378,25.6556,710800.0
2014-12-03 12:25:00,28.88,28.88,28.85,28.85,566000.0,25.6644,25.6644,25.6378,25.6378,566000.0
2014-12-03 12:30:00,28.85,28.87,28.82,28.86,881200.0,25.6378,25.6556,25.6111,25.6467,881200.0
2014-12-03 12:35:00,28.86,28.89,28.86,28.86,793200.0,25.6467,25.6733,25.6467,25.6467,793200.0
2014-12-03 12:40:00,28.86,28.89,28.85,28.89,457600.0,25.6467,25.6733,25.6378,25.6733,457600.0
2014-12-03 12:45:00,28.89,28.91,28.88,28.9,1409600.0,25.6733,25.6911,25.6644,25.6822,1409600.0
2014-12-03 12:50:00,28.9,28.92,28.89,28.91,928000.0,25.6822,25.7,25.6733,25.6911,928000.0
2014-12-03 12:55:00,28.91,28.92,28.9,28.91,538000.0,25.6911,25.7,25.6822,25.6911,538000.0
2014-12-03 13:00:00,28.91,28.93,28.9,28.91,874400.0,25.6911,25.7089,25.6822,25.6911,874400.0
2014-12-03 13:05:00,28.91,28.91,28.87,28.88,828800.0,25.6911,25.6911,25.6556,25.6644,828800.0
2014-12-03 13:10:00,28.88,28.9,28.86,28.89,775600.0,25.6644,25.6822,25.6467,25.6733,775600.0
2014-12-03 13:15:00,28.89,28.9,28.88,28.9,428000.0,25.6733,25.6822,25.6644,25.6822,428000.0
2014-12-03 13:20:00,28.89,28.9,28.87,28.89,542400.0,25.6733,25.6822,25.6556,25.6733,542400.0
2014-12-03 13:25:00,28.89,28.93,28.88,28.9,1159200.0,25.6733,25.7089,25.6644,25.6822,1159200.0
2014-12-03 13:30:00,28.9,28.94,28.9,28.92,1104000.0,25.6822,25.7178,25.6822,25.7,1104000.0
2014-12-03 13:35:00,28.93,28.93,28.89,28.93,659600.0,25.7089,25.7089,25.6733,25.7089,659600.0
2014-12-03 13:40:00,28.92,28.93,28.89,28.93,849200.0,25.7,25.7089,25.6733,25.7089,849200.0
2014-12-03 13:45:00,28.92,28.93,28.9,28.93,610000.0,25.7,25.7089,25.6822,25.7089,610000.0
2014-12-03 13:50:00,28.93,28.93,28.92,28.93,558000.0,25.7089,25.7089,25.7,25.7089,558000.0
2014-12-03 13:55:00,28.92,28.96,28.92,28.95,1187200.0,25.7,25.7355,25.7,25.7267,1187200.0
2014-12-03 14:00:00,28.96,28.96,28.93,28.95,804800.0,25.7355,25.7355,25.7089,25.7267,804800.0
2014-12-03 14:05:00,28.95,28.96,28.94,28.96,954800.0,25.7267,25.7355,25.7178,25.7355,954800.0
2014-12-03 14:10:00,28.96,28.97,28.95,28.96,1131200.0,25.7355,25.7444,25.7267,25.7355,1131200.0
2014-12-03 14:15:00,28.96,28.97,28.93,28.95,882000.0,25.7355,25.7444,25.7089,25.7267,882000.0
2014-12-03 14:20:00,28.96,28.97,28.95,28.95,761200.0,25.7355,25.7444,25.7267,25.7267,761200.0
2014-12-03 14:25:00,28.94,28.97,28.93,28.96,809600.0,25.7178,25.7444,25.7089,25.7355,809600.0
2014-12-03 14:30:00,28.96,28.97,28.95,28.96,629200.0,25.7355,25.7444,25.7267,25.7355,629200.0
2014-12-03 14:35:00,28.96,28.96,28.94,28.96,835200.0,25.7355,25.7355,25.7178,25.7355,835200.0
2014-12-03 14:40:00,28.96,28.96,28.94,28.96,547200.0,25.7355,25.7355,25.7178,25.7355,547200.0
2014-12-03 14:45:00,28.95,28.96,28.93,28.93,722400.0,25.7267,25.7355,25.7089,25.7089,722400.0
2014-12-03 14:50:00,28.93,28.94,28.92,28.94,896000.0,25.7089,25.7178,25.7,25.7178,896000.0
2014-12-03 14:55:00,28.93,28.96,28.93,28.95,938800.0,25.7089,25.7355,25.7089,25.7267,938800.0
2014-12-03 15:00:00,28.95,28.96,28.95,28.96,730000.0,25.7267,25.7355,25.7267,25.7355,730000.0
2014-12-03 15:05:00,28.95,28.96,28.94,28.96,762800.0,25.7267,25.7355,25.7178,25.7355,762800.0
2014-12-03 15:10:00,28.96,29.0,28.96,28.98,1603200.0,25.7355,25.7711,25.7355,25.7533,1603200.0
2014-12-03 15:15:00,28.98,29.03,28.97,29.03,2740800.0,25.7533,25.7977,25.7444,25.7977,2740800.0
2014-12-03 15:20:00,29.03,29.04,29.01,29.04,1671200.0,25.7977,25.8066,25.78,25.8066,1671200.0
2014-12-03 15:25:00,29.04,29.04,29.02,29.04,1452000.0,25.8066,25.8066,25.7889,25.8066,1452000.0
2014-12-03 15:30:00,29.04,29.05,29.03,29.05,1704400.0,25.8066,25.8155,25.7977,25.8155,1704400.0
2014-12-03 15:35:00,29.05,29.05,29.04,29.05,1836800.0,25.8155,25.8155,25.8066,25.8155,1836800.0
2014-12-03 15:40:00,29.05,29.05,29.02,29.05,1656800.0,25.8155,25.8155,25.7889,25.8155,1656800.0
2014-12-03 15:45:00,29.05,29.05,29.03,29.05,1704000.0,25.8155,25.8155,25.7977,25.8155,1704000.0
2014-12-03 15:50:00,29.05,29.05,29.02,29.02,2232800.0,25.8155,25.8155,25.7889,25.7889,2232800.0
2014-12-03 15:55:00,29.02,29.04,28.98,28.98,5366000.0,25.7889,25.8066,25.7533,25.7533,5366000.0
2014-12-04 09:30:00,28.94,29.05,28.91,28.96,5351600.0,25.7178,25.8155,25.6911,25.7355,5351600.0
2014-12-04 09:35:00,28.97,29.02,28.9,29.01,2586400.0,25.7444,25.7889,25.6822,25.78,2586400.0
2014-12-04 09:40:00,29.01,29.03,28.96,28.99,2352800.0,25.78,25.7977,25.7355,25.7622,2352800.0
2014-12-04 09:45:00,28.99,29.08,28.99,29.07,2787600.0,25.7622,25.8422,25.7622,25.8333,2787600.0
2014-12-04 09:50:00,29.07,29.08,29.02,29.05,1994000.0,25.8333,25.8422,25.7889,25.8155,1994000.0
2014-12-04 09:55:00,29.05,29.19,29.05,29.17,4944800.0,25.8155,25.9399,25.8155,25.9222,4944800.0
2014-12-04 10:00:00,29.17,29.21,29.15,29.16,3729200.0,25.9222,25.9577,25.9044,25.9133,3729200.0
2014-12-04 10:05:00,29.16,29.23,29.16,29.2,4049600.0,25.9133,25.9755,25.9133,25.9488,4049600.0
2014-12-04 10:10:00,29.2,29.22,29.16,29.2,1622400.0,25.9488,25.9666,25.9133,25.9488,1622400.0
2014-12-04 10:15:00,29.2,29.25,29.17,29.25,2557600.0,25.9488,25.9932,25.9222,25.9932,2557600.0
2014-12-04 10:20:00,29.24,29.3,29.23,29.29,4406800.0,25.9844,26.0377,25.9755,26.0288,4406800.0
2014-12-04 10:25:00,29.29,29.3,29.22,29.22,2994000.0,26.0288,26.0377,25.9666,25.9666,2994000.0
2014-12-04 10:30:00,29.23,29.23,29.14,29.17,3039600.0,25.9755,25.9755,25.8955,25.9222,3039600.0
2014-12-04 10:35:00,29.17,29.21,29.16,29.17,1786400.0,25.9222,25.9577,25.9133,25.9222,1786400.0
2014-12-04 10:40:00,29.17,29.18,29.13,29.13,1960800.0,25.9222,25.931,25.8866,25.8866,1960800.0
2014-12-04 10:45:00,29.13,29.16,29.09,29.14,2964000.0,25.8866,25.9133,25.8511,25.8955,2964000.0
2014-12-04 10:50:00,29.14,29.16,29.09,29.16,1899200.0,25.8955,25.9133,25.8511,25.9133,1899200.0
2014-12-04 10:55:00,29.15,29.16,29.14,29.15,1750000.0,25.9044,25.9133,25.8955,25.9044,1750000.0
2014-12-04 11:00:00,29.15,29.15,29.11,29.12,2307600.0,25.9044,25.9044,25.8688,25.8777,2307600.0
2014-12-04 11:05:00,29.12,29.13,29.06,29.07,2169200.0,25.8777,25.8866,25.8244,25.8333,2169200.0
2014-12-04 11:10:00,29.07,29.1,29.06,29.09,1545600.0,25.8333,25.8599,25.8244,25.8511,1545600.0
2014-12-04 11:15:00,29.09,29.1,29.04,29.08,1572400.0,25.8511,25.8599,25.8066,25.8422,1572400.0
2014-12-04 11:20:00,29.08,29.1,29.05,29.06,1116000.0,25.8422,25.8599,25.8155,25.8244,1116000.0
2014-12-04 11:25:00,29.06,29.06,29.0,29.0,2201600.0,25.8244,25.8244,25.7711,25.7711,2201600.0
2014-12-04 11:30:00,29.0,29.04,28.98,29.01,2273200.0,25.7711,25.8066,25.7533,25.78,2273200.0
2014-12-04 11:35:00,29.01,29.07,29.01,29.04,1667600.0,25.78,25.8333,25.78,25.8066,1667600.0
2014-12-04 11:40:00,29.05,29.07,29.05,29.06,1009600.0,25.8155,25.8333,25.8155,25.8244,1009600.0
2014-12-04 11:45:00,29.06,29.09,29.05,29.08,1629200.0,25.8244,25.8511,25.8155,25.8422,1629200.0
2014-12-04 11:50:00,29.08,29.08,29.06,29.08,1270800.0,25.8422,25.8422,25.8244,25.8422,1270800.0
2014-12-04 11:55:00,29.08,29.1,29.07,29.08,1151200.0,25.8422,25.8599,25.8333,25.8422,1151200.0
2014-12-04 12:00:00,29.08,29.08,29.06,29.07,595600.0,25.8422,25.8422,25.8244,25.8333,595600.0
2014-12-04 12:05:00,29.07,29.11,29.07,29.11,1630000.0,25.8333,25.8688,25.8333,25.8688,1630000.0
2014-12-04 12:10:00,29.11,29.11,29.09,29.1,800000.0,25.8688,25.8688,25.8511,25.8599,800000.0
2014-12-04 12:15:00,29.1,29.12,29.1,29.11,794000.0,25.8599,25.8777,25.8599,25.8688,794000.0
2014-12-04 12:20:00,29.11,29.12,29.11,29.12,708800.0,25.8688,25.8777,25.8688,25.8777,708800.0
2014-12-04 12:25:00,29.12,29.13,29.11,29.11,1035200.0,25.8777,25.8866,25.8688,25.8688,1035200.0
2014-12-04 12:30:00,29.11,29.15,29.1,29.1,2570000.0,25.8688,25.9044,25.8599,25.8599,2570000.0
2014-12-04 12:35:00,29.1,29.11,29.05,29.07,2433600.0,25.8599,25.8688,25.8155,25.8333,2433600.0
2014-12-04 12:40:00,29.07,29.08,29.05,29.05,1172000.0,25.8333,25.8422,25.8155,25.8155,1172000.0
2014-12-04 12:45:00,29.05,29.08,29.05,29.07,822000.0,25.8155,25.8422,25.8155,25.8333,822000.0
2014-12-04 12:50:00,29.07,29.07,28.94,28.99,3856800.0,25.8333,25.8333,25.7178,25.7622,3856800.0
2014-12-04 12:55:00,28.99,29.03,28.98,29.03,1351600.0,25.7622,25.7977,25.7533,25.7977,1351600.0
2014-12-04 13:00:00,29.03,29.06,29.0,29.05,1034400.0,25.7977,25.8244,25.7711,25.8155,1034400.0
2014-12-04 13:05:00,29.05,29.06,29.04,29.05,789600.0,25.8155,25.8244,25.8066,25.8155,789600.0
2014-12-04 13:10:00,29.05,29.05,29.02,29.03,854800.0,25.8155,25.8155,25.7889,25.7977,854800.0
2014-12-04 13:15:00,29.03,29.04,29.02,29.03,514800.0,25.7977,25.8066,25.7889,25.7977,514800.0
2014-12-04 13:20:00,29.04,29.04,29.02,29.04,545600.0,25.8066,25.8066,25.7889,25.8066,545600.0
2014-12-04 13:25:00,29.04,29.05,29.03,29.04,554400.0,25.8066,25.8155,25.7977,25.8066,554400.0
2014-12-04 13:30:00,29.04,29.04,29.0,29.01,643200.0,25.8066,25.8066,25.7711,25.78,643200.0
2014-12-04 13:35:00,29.02,29.02,28.98,29.01,1280000.0,25.7889,25.7889,25.7533,25.78,1280000.0
2014-12-04 13:40:00,29.0,29.04,28.99,29.03,633200.0,25.7711,25.8066,25.7622,25.7977,633200.0
2014-12-04 13:45:00,29.03,29.04,29.0,29.03,593200.0,25.7977,25.8066,25.7711,25.7977,593200.0
2014-12-04 13:50:00,29.03,29.04,29.02,29.02,616400.0,25.7977,25.8066,25.7889,25.7889,616400.0
2014-12-04 13:55:00,29.02,29.02,29.0,29.0,658800.0,25.7889,25.7889,25.7711,25.7711,658800.0
2014-12-04 14:00:00,29.0,29.01,28.98,28.99,1118400.0,25.7711,25.78,25.7533,25.7622,1118400.0
2014-12-04 14:05:00,28.98,28.99,28.96,28.99,1036400.0,25.7533,25.7622,25.7355,25.7622,1036400.0
2014-12-04 14:10:00,28.99,29.0,28.98,28.98,602800.0,25.7622,25.7711,25.7533,25.7533,602800.0
2014-12-04 14:15:00,28.98,29.0,28.98,28.98,624800.0,25.7533,25.7711,25.7533,25.7533,624800.0
2014-12-04 14:20:00,28.98,28.99,28.98,28.99,618000.0,25.7533,25.7622,25.7533,25.7622,618000.0
2014-12-04 14:25:00,28.99,29.0,28.99,29.0,513600.0,25.7622,25.7711,25.7622,25.7711,513600.0
2014-12-04 14:30:00,29.0,29.0,28.95,28.98,1007200.0,25.7711,25.7711,25.7267,25.7533,1007200.0
2014-12-04 14:35:00,28.98,28.98,28.92,28.96,1752400.0,25.7533,25.7533,25.7,25.7355,1752400.0
2014-12-04 14:40:00,28.96,28.97,28.95,28.97,684400.0,25.7355,25.7444,25.7267,25.7444,684400.0
2014-12-04 14:45:00,28.97,28.97,28.96,28.97,704000.0,25.7444,25.7444,25.7355,25.7444,704000.0
2014-12-04 14:50:00,28.97,28.97,28.95,28.95,689600.0,25.7444,25.7444,25.7267,25.7267,689600.0
2014-12-04 14:55:00,28.95,28.96,28.95,28.96,712400.0,25.7267,25.7355,25.7267,25.7355,712400.0
2014-12-04 15:00:00,28.96,28.97,28.95,28.97,897600.0,25.7355,25.7444,25.7267,25.7444,897600.0
2014-12-04 15:05:00,28.97,28.97,28.95,28.97,886800.0,25.7444,25.7444,25.7267,25.7444,886800.0
2014-12-04 15:10:00,28.97,28.97,28.94,28.95,1028800.0,25.7444,25.7444,25.7178,25.7267,1028800.0
2014-12-04 15:15:00,28.95,28.96,28.92,28.93,991600.0,25.7267,25.7355,25.7,25.7089,991600.0
2014-12-04 15:20:00,28.93,28.95,28.89,28.9,2077200.0,25.7089,25.7267,25.6733,25.6822,2077200.0
2014-12-04 15:25:00,28.9,28.93,28.89,28.9,1420400.0,25.6822,25.7089,25.6733,25.6822,1420400.0
2014-12-04 15:30:00,28.9,28.9,28.86,28.88,3082400.0,25.6822,25.6822,25.6467,25.6644,3082400.0
2014-12-04 15:35:00,28.88,28.88,28.84,28.84,2116800.0,25.6644,25.6644,25.6289,25.6289,2116800.0
2014-12-04 15:40:00,28.84,28.87,28.82,28.86,2286800.0,25.6289,25.6556,25.6111,25.6467,2286800.0
2014-12-04 15:45:00,28.86,28.88,28.84,28.87,1957200.0,25.6467,25.6644,25.6289,25.6556,1957200.0
2014-12-04 15:50:00,28.87,28.88,28.86,28.86,2556800.0,25.6556,25.6644,25.6467,25.6467,2556800.0
2014-12-04 15:55:00,28.86,28.87,28.84,28.87,4664400.0,25.6467,25.6556,25.6289,25.6556,4664400.0
2014-12-05 09:30:00,29.0,29.0,28.88,28.94,6598800.0,25.7711,25.7711,25.6644,25.7178,6598800.0
2014-12-05 09:35:00,28.94,28.98,28.86,28.88,4030000.0,25.7178,25.7533,25.6467,25.6644,4030000.0
2014-12-05 09:40:00,28.88,28.93,28.77,28.82,4545200.0,25.6644,25.7089,25.5667,25.6111,4545200.0
2014-12-05 09:45:00,28.82,28.92,28.82,28.91,2811200.0,25.6111,25.7,25.6111,25.6911,2811200.0
2014-12-05 09:50:00,28.91,28.95,28.88,28.93,2618800.0,25.6911,25.7267,25.6644,25.7089,2618800.0
2014-12-05 09:55:00,28.93,28.95,28.91,28.93,2169600.0,25.7089,25.7267,25.6911,25.7089,2169600.0
2014-12-05 10:00:00,28.93,28.93,28.85,28.88,2682800.0,25.7089,25.7089,25.6378,25.6644,2682800.0
2014-12-05 10:05:00,28.88,28.89,28.8,28.82,2395600.0,25.6644,25.6733,25.5934,25.6111,2395600.0
2014-12-05 10:10:00,28.82,28.92,28.82,28.86,2102400.0,25.6111,25.7,25.6111,25.6467,2102400.0
2014-12-05 10:15:00,28.86,28.89,28.82,28.89,2522000.0,25.6467,25.6733,25.6111,25.6733,2522000.0
2014-12-05 10:20:00,28.89,28.89,28.84,28.88,1846800.0,25.6733,25.6733,25.6289,25.6644,1846800.0
2014-12-05 10:25:00,28.88,28.9,28.81,28.86,1903200.0,25.6644,25.6822,25.6022,25.6467,1903200.0
2014-12-05 10:30:00,28.86,28.89,28.84,28.89,1666400.0,25.6467,25.6733,25.6289,25.6733,1666400.0
2014-12-05 10:35:00,28.89,28.91,28.88,28.91,1281600.0,25.6733,25.6911,25.6644,25.6911,1281600.0
2014-12-05 10:40:00,28.91,28.92,28.86,28.88,1589200.0,25.6911,25.7,25.6467,25.6644,1589200.0
2014-12-05 10:45:00,28.88,28.91,28.86,28.88,1482800.0,25.6644,25.6911,25.6467,25.6644,1482800.0
2014-12-05 10:50:00,28.89,28.91,28.87,28.9,1397200.0,25.6733,25.6911,25.6556,25.6822,1397200.0
2014-12-05 10:55:00,28.9,28.9,28.86,28.86,1537200.0,25.6822,25.6822,25.6467,25.6467,1537200.0
2014-12-05 11:00:00,28.86,28.89,28.85,28.86,1276400.0,25.6467,25.6733,25.6378,25.6467,1276400.0
2014-12-05 11:05:00,28.85,28.89,28.85,28.88,1123200.0,25.6378,25.6733,25.6378,25.6644,1123200.0
2014-12-05 11:10:00,28.88,28.91,28.87,28.91,1703200.0,25.6644,25.6911,25.6556,25.6911,1703200.0
2014-12-05 11:15:00,28.91,28.91,28.88,28.88,770400.0,25.6911,25.6911,25.6644,25.6644,770400.0
2014-12-05 11:20:00,28.88,28.91,28.86,28.87,1190400.0,25.6644,25.6911,25.6467,25.6556,1190400.0
2014-12-05 11:25:00,28.87,28.88,28.85,28.88,968400.0,25.6556,25.6644,25.6378,25.6644,968400.0
2014-12-05 11:30:00,28.88,28.89,28.85,28.86,2105200.0,25.6644,25.6733,25.6378,25.6467,2105200.0
2014-12-05 11:35:00,28.86,28.88,28.84,28.87,1270000.0,25.6467,25.6644,25.6289,25.6556,1270000.0
2014-12-05 11:40:00,28.86,28.9,28.83,28.89,1106000.0,25.6467,25.6822,25.62,25.6733,1106000.0
2014-12-05 11:45:00,28.89,28.93,28.87,28.88,1496400.0,25.6733,25.7089,25.6556,25.6644,1496400.0
2014-12-05 11:50:00,28.89,28.91,28.87,28.89,926800.0,25.6733,25.6911,25.6556,25.6733,926800.0
2014-12-05 11:55:00,28.89,28.9,28.88,28.89,659600.0,25.6733,25.6822,25.6644,25.6733,659600.0
2014-12-05 12:00:00,28.89,28.92,28.88,28.9,1000800.0,25.6733,25.7,25.6644,25.6822,1000800.0
2014-12-05 12:05:00,28.9,28.92,28.89,28.89,662800.0,25.6822,25.7,25.6733,25.6733,662800.0
2014-12-05 12:10:00,28.89,28.92,28.88,28.91,818000.0,25.6733,25.7,25.6644,25.6911,818000.0
2014-12-05 12:15:00,28.91,28.94,28.89,28.93,1570000.0,25.6911,25.7178,25.6733,25.7089,1570000.0
2014-12-05 12:20:00,28.93,28.93,28.91,28.92,852000.0,25.7089,25.7089,25.6911,25.7,852000.0
2014-12-05 12:25:00,28.92,28.97,28.92,28.96,1683200.0,25.7,25.7444,25.7,25.7355,1683200.0
2014-12-05 12:30:00,28.97,28.99,28.96,28.96,1737600.0,25.7444,25.7622,25.7355,25.7355,1737600.0
2014-12-05 12:35:00,28.96,29.0,28.96,28.97,1314800.0,25.7355,25.7711,25.7355,25.7444,1314800.0
2014-12-05 12:40:00,28.97,28.99,28.96,28.99,927600.0,25.7444,25.7622,25.7355,25.7622,927600.0
2014-12-05 12:45:00,28.99,29.02,28.98,29.0,2210000.0,25.7622,25.7889,25.7533,25.7711,2210000.0
2014-12-05 12:50:00,29.0,29.0,28.96,28.96,1123200.0,25.7711,25.7711,25.7355,25.7355,1123200.0
2014-12-05 12:55:00,28.97,28.99,28.96,28.96,6204000.0,25.7444,25.7622,25.7355,25.7355,6204000.0
2014-12-05 13:00:00,28.96,28.97,28.91,28.92,1170400.0,25.7355,25.7444,25.6911,25.7,1170400.0
2014-12-05 13:05:00,28.92,28.97,28.92,28.94,1035600.0,25.7,25.7444,25.7,25.7178,1035600.0
2014-12-05 13:10:00,28.94,28.96,28.92,28.92,660800.0,25.7178,25.7355,25.7,25.7,660800.0
2014-12-05 13:15:00,28.92,28.92,28.88,28.89,1250000.0,25.7,25.7,25.6644,25.6733,1250000.0
2014-12-05 13:20:00,28.89,28.94,28.88,28.93,990000.0,25.6733,25.7178,25.6644,25.7089,990000.0
2014-12-05 13:25:00,28.93,28.93,28.9,28.92,907200.0,25.7089,25.7089,25.6822,25.7,907200.0
2014-12-05 13:30:00,28.92,28.93,28.91,28.92,676800.0,25.7,25.7089,25.6911,25.7,676800.0
2014-12-05 13:35:00,28.92,28.93,28.91,28.93,844400.0,25.7,25.7089,25.6911,25.7089,844400.0
2014-12-05 13:40:00,28.92,28.96,28.92,28.94,648000.0,25.7,25.7355,25.7,25.7178,648000.0
2014-12-05 13:45:00,28.94,28.95,28.92,28.94,570000.0,25.7178,25.7267,25.7,25.7178,570000.0
2014-12-05 13:50:00,28.94,28.95,28.92,28.93,528800.0,25.7178,25.7267,25.7,25.7089,528800.0
2014-12-05 13:55:00,28.93,28.94,28.92,28.93,847600.0,25.7089,25.7178,25.7,25.7089,847600.0
2014-12-05 14:00:00,28.93,28.94,28.91,28.91,1160400.0,25.7089,25.7178,25.6911,25.6911,1160400.0
2014-12-05 14:05:00,28.91,28.93,28.9,28.93,820400.0,25.6911,25.7089,25.6822,25.7089,820400.0
2014-12-05 14:10:00,28.93,28.93,28.89,28.9,572800.0,25.7089,25.7089,25.6733,25.6822,572800.0
2014-12-05 14:15:00,28.9,28.9,28.87,28.88,1143200.0,25.6822,25.6822,25.6556,25.6644,1143200.0
2014-12-05 14:20:00,28.88,28.89,28.84,28.85,1136800.0,25.6644,25.6733,25.6289,25.6378,1136800.0
2014-12-05 14:25:00,28.85,28.86,28.84,28.85,1088000.0,25.6378,25.6467,25.6289,25.6378,1088000.0
2014-12-05 14:30:00,28.85,28.86,28.83,28.84,844400.0,25.6378,25.6467,25.62,25.6289,844400.0
2014-12-05 14:35:00,28.84,28.87,28.84,28.86,828800.0,25.6289,25.6556,25.6289,25.6467,828800.0
2014-12-05 14:40:00,28.86,28.86,28.84,28.84,558000.0,25.6467,25.6467,25.6289,25.6289,558000.0
2014-12-05 14:45:00,28.84,28.84,28.81,28.83,1041600.0,25.6289,25.6289,25.6022,25.62,1041600.0
2014-12-05 14:50:00,28.83,28.83,28.8,28.8,963600.0,25.62,25.62,25.5934,25.5934,963600.0
2014-12-05 14:55:00,28.8,28.81,28.8,28.81,965200.0,25.5934,25.6022,25.5934,25.6022,965200.0
2014-12-05 15:00:00,28.81,28.82,28.79,28.82,1634800.0,25.6022,25.6111,25.5845,25.6111,1634800.0
2014-12-05 15:05:00,28.82,28.83,28.81,28.83,951200.0,25.6111,25.62,25.6022,25.62,951200.0
2014-12-05 15:10:00,28.83,28.85,28.82,28.84,1049600.0,25.62,25.6378,25.6111,25.6289,1049600.0
2014-12-05 15:15:00,28.84,28.86,28.84,28.85,884800.0,25.6289,25.6467,25.6289,25.6378,884800.0
2014-12-05 15:20:00,28.85,28.85,28.8,28.81,1178400.0,25.6378,25.6378,25.5934,25.6022,1178400.0
2014-12-05 15:25:00,28.81,28.81,28.79,28.8,1552400.0,25.6022,25.6022,25.5845,25.5934,1552400.0
2014-12-05 15:30:00,28.8,28.81,28.78,28.78,1543200.0,25.5934,25.6022,25.5756,25.5756,1543200.0
2014-12-05 15:35:00,28.78,28.78,28.73,28.73,4205600.0,25.5756,25.5756,25.5311,25.5311,4205600.0
2014-12-05 15:40:00,28.73,28.76,28.72,28.72,2469600.0,25.5311,25.5578,25.5223,25.5223,2469600.0
2014-12-05 15:45:00,28.73,28.74,28.66,28.67,4180000.0,25.5311,25.54,25.4689,25.4778,4180000.0
2014-12-05 15:50:00,28.67,28.71,28.66,28.67,3858000.0,25.4778,25.5134,25.4689,25.4778,3858000.0
2014-12-05 15:55:00,28.68,28.75,28.66,28.75,6888800.0,25.4867,25.5489,25.4689,25.5489,6888800.0
2014-12-08 09:30:00,28.53,28.58,28.28,28.44,10819200.0,25.3534,25.3978,25.1312,25.2734,10819200.0
2014-12-08 09:35:00,28.44,28.51,28.41,28.48,3892800.0,25.2734,25.3356,25.2468,25.309,3892800.0
2014-12-08 09:40:00,28.48,28.59,28.48,28.52,3494800.0,25.309,25.4067,25.309,25.3445,3494800.0
2014-12-08 09:45:00,28.52,28.61,28.51,28.57,2766400.0,25.3445,25.4245,25.3356,25.389,2766400.0
2014-12-08 09:50:00,28.57,28.62,28.56,28.61,2127200.0,25.389,25.4334,25.3801,25.4245,2127200.0
2014-12-08 09:55:00,28.61,28.66,28.56,28.56,3182800.0,25.4245,25.4689,25.3801,25.3801,3182800.0
2014-12-08 10:00:00,28.58,28.62,28.5,28.54,2878400.0,25.3978,25.4334,25.3268,25.3623,2878400.0
2014-12-08 10:05:00,28.54,28.55,28.45,28.5,2202800.0,25.3623,25.3712,25.2823,25.3268,2202800.0
2014-12-08 10:10:00,28.5,28.52,28.45,28.49,1983600.0,25.3268,25.3445,25.2823,25.3179,1983600.0
2014-12-08 10:15:00,28.48,28.52,28.47,28.52,1664800.0,25.309,25.3445,25.3001,25.3445,1664800.0
2014-12-08 10:20:00,28.52,28.55,28.51,28.53,1461600.0,25.3445,25.3712,25.3356,25.3534,1461600.0
2014-12-08 10:25:00,28.53,28.56,28.51,28.53,1462000.0,25.3534,25.3801,25.3356,25.3534,1462000.0
2014-12-08 10:30:00,28.53,28.58,28.51,28.54,2218400.0,25.3534,25.3978,25.3356,25.3623,2218400.0
2014-12-08 10:35:00,28.54,28.56,28.53,28.54,949600.0,25.3623,25.3801,25.3534,25.3623,949600.0
2014-12-08 10:40:00,28.54,28.56,28.51,28.56,1868800.0,25.3623,25.3801,25.3356,25.3801,1868800.0
2014-12-08 10:45:00,28.56,28.56,28.53,28.53,840000.0,25.3801,25.3801,25.3534,25.3534,840000.0
2014-12-08 10:50:00,28.54,28.54,28.48,28.49,1537200.0,25.3623,25.3623,25.309,25.3179,1537200.0
2014-12-08 10:55:00,28.49,28.49,28.44,28.47,1949200.0,25.3179,25.3179,25.2734,25.3001,1949200.0
2014-12-08 11:00:00,28.46,28.47,28.43,28.43,1690000.0,25.2912,25.3001,25.2645,25.2645,1690000.0
2014-12-08 11:05:00,28.43,28.45,28.39,28.4,2304000.0,25.2645,25.2823,25.229,25.2379,2304000.0
2014-12-08 11:10:00,28.4,28.4,28.37,28.38,3119600.0,25.2379,25.2379,25.2112,25.2201,3119600.0
2014-12-08 11:15:00,28.39,28.42,28.37,28.38,1974800.0,25.229,25.2557,25.2112,25.2201,1974800.0
2014-12-08 11:20:00,28.38,28.39,28.35,28.36,1938400.0,25.2201,25.229,25.1935,25.2023,1938400.0
2014-12-08 11:25:00,28.36,28.37,28.32,28.32,2528000.0,25.2023,25.2112,25.1668,25.1668,2528000.0
2014-12-08 11:30:00,28.32,28.38,28.32,28.35,2073600.0,25.1668,25.2201,25.1668,25.1935,2073600.0
2014-12-08 11:35:00,28.35,28.38,28.35,28.35,2032800.0,25.1935,25.2201,25.1935,25.1935,2032800.0
2014-12-08 11:40:00,28.35,28.4,28.35,28.4,2152000.0,25.1935,25.2379,25.1935,25.2379,2152000.0
2014-12-08 11:45:00,28.4,28.42,28.38,28.4,1914800.0,25.2379,25.2557,25.2201,25.2379,1914800.0
2014-12-08 11:50:00,28.4,28.43,28.36,28.43,1991600.0,25.2379,25.2645,25.2023,25.2645,1991600.0
2014-12-08 11:55:00,28.43,28.44,28.4,28.42,1693600.0,25.2645,25.2734,25.2379,25.2557,1693600.0
2014-12-08 12:00:00,28.42,28.46,28.41,28.43,1885200.0,25.2557,25.2912,25.2468,25.2645,1885200.0
2014-12-08 12:05:00,28.43,28.44,28.42,28.42,895200.0,25.2645,25.2734,25.2557,25.2557,895200.0
2014-12-08 12:10:00,28.43,28.43,28.35,28.35,1291600.0,25.2645,25.2645,25.1935,25.1935,1291600.0
2014-12-08 12:15:00,28.35,28.35,28.12,28.18,8428800.0,25.1935,25.1935,24.9891,25.0424,8428800.0
2014-12-08 12:20:00,28.18,28.19,28.07,28.12,6283600.0,25.0424,25.0513,24.9446,24.9891,6283600.0
2014-12-08 12:25:00,28.12,28.18,28.1,28.11,3336000.0,24.9891,25.0424,24.9713,24.9802,3336000.0
2014-12-08 12:30:00,28.11,28.12,28.07,28.07,3498000.0,24.9802,24.9891,24.9446,24.9446,3498000.0
2014-12-08 12:35:00,28.08,28.14,28.07,28.12,3332000.0,24.9535,25.0068,24.9446,24.9891,3332000.0
2014-12-08 12:40:00,28.12,28.17,28.11,28.15,2576000.0,24.9891,25.0335,24.9802,25.0157,2576000.0
2014-12-08 12:45:00,28.15,28.2,28.15,28.17,1882400.0,25.0157,25.0602,25.0157,25.0335,1882400.0
2014-12-08 12:50:00,28.17,28.18,28.13,28.13,2246800.0,25.0335,25.0424,24.998,24.998,2246800.0
2014-12-08 12:55:00,28.13,28.13,28.0,28.05,4195200.0,24.998,24.998,24.8824,24.9269,4195200.0
2014-12-08 13:00:00,28.05,28.1,28.04,28.09,2646800.0,24.9269,24.9713,24.918,24.9624,2646800.0
2014-12-08 13:05:00,28.09,28.17,28.07,28.17,1650800.0,24.9624,25.0335,24.9446,25.0335,1650800.0
2014-12-08 13:10:00,28.17,28.21,28.16,28.19,2348400.0,25.0335,25.069,25.0246,25.0513,2348400.0
2014-12-08 13:15:00,28.19,28.2,28.14,28.16,1602400.0,25.0513,25.0602,25.0068,25.0246,1602400.0
2014-12-08 13:20:00,28.16,28.17,28.1,28.1,1640400.0,25.0246,25.0335,24.9713,24.9713,1640400.0
2014-12-08 13:25:00,28.1,28.13,28.04,28.08,2299200.0,24.9713,24.998,24.918,24.9535,2299200.0
2014-12-08 13:30:00,28.08,28.09,27.98,28.02,4737200.0,24.9535,24.9624,24.8647,24.9002,4737200.0
2014-12-08 13:35:00,28.02,28.03,27.93,28.0,4729200.0,24.9002,24.9091,24.8202,24.8824,4729200.0
2014-12-08 13:40:00,28.0,28.0,27.97,28.0,1914800.0,24.8824,24.8824,24.8558,24.8824,1914800.0
2014-12-08 13:45:00,28.0,28.04,27.98,28.01,1991200.0,24.8824,24.918,24.8647,24.8913,1991200.0
2014-12-08 13:50:00,28.01,28.06,27.99,28.05,1444800.0,24.8913,24.9357,24.8735,24.9269,1444800.0
2014-12-08 13:55:00,28.05,28.05,27.97,27.98,2406800.0,24.9269,24.9269,24.8558,24.8647,2406800.0
2014-12-08 14:00:00,27.98,28.02,27.93,27.96,2620800.0,24.8647,24.9002,24.8202,24.8469,2620800.0
2014-12-08 14:05:00,27.95,28.0,27.91,28.0,3619600.0,24.838,24.8824,24.8024,24.8824,3619600.0
2014-12-08 14:10:00,27.99,28.02,27.96,27.99,2548000.0,24.8735,24.9002,24.8469,24.8735,2548000.0
2014-12-08 14:15:00,27.99,28.03,27.96,28.02,1722000.0,24.8735,24.9091,24.8469,24.9002,1722000.0
2014-12-08 14:20:00,28.02,28.11,28.0,28.11,2210400.0,24.9002,24.9802,24.8824,24.9802,2210400.0
2014-12-08 14:25:00,28.11,28.11,28.04,28.08,1784400.0,24.9802,24.9802,24.918,24.9535,1784400.0
2014-12-08 14:30:00,28.08,28.1,28.05,28.08,1432400.0,24.9535,24.9713,24.9269,24.9535,1432400.0
2014-12-08 14:35:00,28.08,28.1,28.05,28.09,1788000.0,24.9535,24.9713,24.9269,24.9624,1788000.0
2014-12-08 14:40:00,28.08,28.15,28.08,28.13,2136000.0,24.9535,25.0157,24.9535,24.998,2136000.0
2014-12-08 14:45:00,28.14,28.16,28.11,28.15,1698800.0,25.0068,25.0246,24.9802,25.0157,1698800.0
2014-12-08 14:50:00,28.14,28.15,28.11,28.14,1436400.0,25.0068,25.0157,24.9802,25.0068,1436400.0
2014-12-08 14:55:00,28.14,28.16,28.13,28.13,1828000.0,25.0068,25.0246,24.998,24.998,1828000.0
2014-12-08 15:00:00,28.13,28.15,28.1,28.13,1536400.0,24.998,25.0157,24.9713,24.998,1536400.0
2014-12-08 15:05:00,28.12,28.13,28.08,28.09,1221600.0,24.9891,24.998,24.9535,24.9624,1221600.0
2014-12-08 15:10:00,28.09,28.11,28.08,28.1,846000.0,24.9624,24.9802,24.9535,24.9713,846000.0
2014-12-08 15:15:00,28.1,28.15,28.1,28.11,1608800.0,24.9713,25.0157,24.9713,24.9802,1608800.0
2014-12-08 15:20:00,28.11,28.12,28.07,28.07,2002400.0,24.9802,24.9891,24.9446,24.9446,2002400.0
2014-12-08 15:25:00,28.07,28.11,28.07,28.07,1209600.0,24.9446,24.9802,24.9446,24.9446,1209600.0
2014-12-08 15:30:00,28.07,28.08,28.03,28.04,1742000.0,24.9446,24.9535,24.9091,24.918,1742000.0
2014-12-08 15:35:00,28.04,28.06,28.02,28.04,1746800.0,24.918,24.9357,24.9002,24.918,1746800.0
2014-12-08 15:40:00,28.04,28.09,28.03,28.07,1856800.0,24.918,24.9624,24.9091,24.9446,1856800.0
2014-12-08 15:45:00,28.07,28.08,28.04,28.06,1981200.0,24.9446,24.9535,24.918,24.9357,1981200.0
2014-12-08 15:50:00,28.06,28.09,28.04,28.08,3437600.0,24.9357,24.9624,24.918,24.9535,3437600.0
2014-12-08 15:55:00,28.08,28.12,28.08,28.1,6882800.0,24.9535,24.9891,24.9535,24.9713,6882800.0
2014-12-09 09:30:00,27.55,27.6,27.34,27.6,22552000.0,24.4825,24.527,24.2959,24.527,22552000.0
2014-12-09 09:35:00,27.59,27.65,27.43,27.65,7362400.0,24.5181,24.5714,24.3759,24.5714,7362400.0
2014-12-09 09:40:00,27.65,27.74,27.6,27.74,5683200.0,24.5714,24.6514,24.527,24.6514,5683200.0
2014-12-09 09:45:00,27.74,27.86,27.67,27.86,5572400.0,24.6514,24.758,24.5892,24.758,5572400.0
2014-12-09 09:50:00,27.86,27.88,27.69,27.71,4216400.0,24.758,24.7758,24.6069,24.6247,4216400.0
2014-12-09 09:55:00,27.71,27.84,27.7,27.83,3624800.0,24.6247,24.7402,24.6158,24.7314,3624800.0
2014-12-09 10:00:00,27.84,27.91,27.82,27.86,3372800.0,24.7402,24.8024,24.7225,24.758,3372800.0
2014-12-09 10:05:00,27.86,27.9,27.82,27.86,2733600.0,24.758,24.7936,24.7225,24.758,2733600.0
2014-12-09 10:10:00,27.86,27.87,27.72,27.76,3504400.0,24.758,24.7669,24.6336,24.6691,3504400.0
2014-12-09 10:15:00,27.76,27.79,27.74,27.79,2760400.0,24.6691,24.6958,24.6514,24.6958,2760400.0
2014-12-09 10:20:00,27.79,27.8,27.73,27.74,2139200.0,24.6958,24.7047,24.6425,24.6514,2139200.0
2014-12-09 10:25:00,27.74,27.74,27.63,27.64,3690000.0,24.6514,24.6514,24.5536,24.5625,3690000.0
2014-12-09 10:30:00,27.64,27.68,27.57,27.6,3794400.0,24.5625,24.5981,24.5003,24.527,3794400.0
2014-12-09 10:35:00,27.6,27.69,27.58,27.64,3450000.0,24.527,24.6069,24.5092,24.5625,3450000.0
2014-12-09 10:40:00,27.64,27.79,27.64,27.76,2796800.0,24.5625,24.6958,24.5625,24.6691,2796800.0
2014-12-09 10:45:00,27.76,27.82,27.72,27.81,2557200.0,24.6691,24.7225,24.6336,24.7136,2557200.0
2014-12-09 10:50:00,27.81,27.89,27.8,27.87,2684800.0,24.7136,24.7847,24.7047,24.7669,2684800.0
2014-12-09 10:55:00,27.87,27.88,27.78,27.78,2130800.0,24.7669,24.7758,24.6869,24.6869,2130800.0
2014-12-09 11:00:00,27.78,27.87,27.78,27.83,1497600.0,24.6869,24.7669,24.6869,24.7314,1497600.0
2014-12-09 11:05:00,27.83,27.94,27.81,27.84,2590400.0,24.7314,24.8291,24.7136,24.7402,2590400.0
2014-12-09 11:10:00,27.84,27.86,27.81,27.82,1392400.0,24.7402,24.758,24.7136,24.7225,1392400.0
2014-12-09 11:15:00,27.83,27.95,27.83,27.94,1683600.0,24.7314,24.838,24.7314,24.8291,1683600.0
2014-12-09 11:20:00,27.94,27.99,27.92,27.98,2440400.0,24.8291,24.8735,24.8113,24.8647,2440400.0
2014-12-09 11:25:00,27.98,28.0,27.95,27.98,3325600.0,24.8647,24.8824,24.838,24.8647,3325600.0
2014-12-09 11:30:00,27.98,27.99,27.91,27.92,1822400.0,24.8647,24.8735,24.8024,24.8113,1822400.0
2014-12-09 11:35:00,27.92,27.95,27.87,27.9,2000800.0,24.8113,24.838,24.7669,24.7936,2000800.0
2014-12-09 11:40:00,27.9,27.95,27.89,27.94,1455200.0,24.7936,24.838,24.7847,24.8291,1455200.0
2014-12-09 11:45:00,27.94,27.94,27.86,27.91,1615200.0,24.8291,24.8291,24.758,24.8024,1615200.0
2014-12-09 11:50:00,27.91,27.93,27.86,27.91,1213600.0,24.8024,24.8202,24.758,24.8024,1213600.0
2014-12-09 11:55:00,27.91,27.94,27.9,27.93,1288400.0,24.8024,24.8291,24.7936,24.8202,1288400.0
2014-12-09 12:00:00,27.93,27.95,27.9,27.94,1626400.0,24.8202,24.838,24.7936,24.8291,1626400.0
2014-12-09 12:05:00,27.93,28.05,27.92,28.0,2604800.0,24.8202,24.9269,24.8113,24.8824,2604800.0
2014-12-09 12:10:00,28.0,28.02,27.97,28.0,1376400.0,24.8824,24.9002,24.8558,24.8824,1376400.0
2014-12-09 12:15:00,28.0,28.0,27.92,27.95,1426000.0,24.8824,24.8824,24.8113,24.838,1426000.0
2014-12-09 12:20:00,27.95,27.96,27.92,27.95,1272800.0,24.838,24.8469,24.8113,24.838,1272800.0
2014-12-09 12:25:00,27.95,28.01,27.94,28.0,1289600.0,24.838,24.8913,24.8291,24.8824,1289600.0
2014-12-09 12:30:00,28.0,28.01,27.97,28.0,1918800.0,24.8824,24.8913,24.8558,24.8824,1918800.0
2014-12-09 12:35:00,28.0,28.14,28.0,28.14,2254000.0,24.8824,25.0068,24.8824,25.0068,2254000.0
2014-12-09 12:40:00,28.13,28.18,28.12,28.16,2427600.0,24.998,25.0424,24.9891,25.0246,2427600.0
2014-12-09 12:45:00,28.16,28.16,28.11,28.13,1714800.0,25.0246,25.0246,24.9802,24.998,1714800.0
2014-12-09 12:50:00,28.13,28.16,28.1,28.15,1634400.0,24.998,25.0246,24.9713,25.0157,1634400.0
2014-12-09 12:55:00,28.15,28.21,28.13,28.2,2010800.0,25.0157,25.069,24.998,25.0602,2010800.0
2014-12-09 13:00:00,28.2,28.26,28.17,28.26,2704000.0,25.0602,25.1135,25.0335,25.1135,2704000.0
2014-12-09 13:05:00,28.25,28.32,28.23,28.31,3477600.0,25.1046,25.1668,25.0868,25.1579,3477600.0
2014-12-09 13:10:00,28.31,28.34,28.29,28.3,3074000.0,25.1579,25.1846,25.1401,25.149,3074000.0
2014-12-09 13:15:00,28.3,28.33,28.28,28.28,1948400.0,25.149,25.1757,25.1312,25.1312,1948400.0
2014-12-09 13:20:00,28.28,28.33,28.28,28.33,1996000.0,25.1312,25.1757,25.1312,25.1757,1996000.0
2014-12-09 13:25:00,28.33,28.35,28.3,28.3,1303200.0,25.1757,25.1935,25.149,25.149,1303200.0
2014-12-09 13:30:00,28.3,28.39,28.3,28.38,2561200.0,25.149,25.229,25.149,25.2201,2561200.0
2014-12-09 13:35:00,28.38,28.41,28.35,28.4,1895600.0,25.2201,25.2468,25.1935,25.2379,1895600.0
2014-12-09 13:40:00,28.4,28.42,28.34,28.35,1660400.0,25.2379,25.2557,25.1846,25.1935,1660400.0
2014-12-09 13:45:00,28.35,28.37,28.33,28.34,1501200.0,25.1935,25.2112,25.1757,25.1846,1501200.0
2014-12-09 13:50:00,28.34,28.35,28.31,28.35,2664400.0,25.1846,25.1935,25.1579,25.1935,2664400.0
2014-12-09 13:55:00,28.35,28.37,28.32,28.36,1082400.0,25.1935,25.2112,25.1668,25.2023,1082400.0
2014-12-09 14:00:00,28.36,28.37,28.32,28.32,1090400.0,25.2023,25.2112,25.1668,25.1668,1090400.0
2014-12-09 14:05:00,28.32,28.37,28.32,28.36,1166400.0,25.1668,25.2112,25.1668,25.2023,1166400.0
2014-12-09 14:10:00,28.36,28.38,28.32,28.33,960400.0,25.2023,25.2201,25.1668,25.1757,960400.0
2014-12-09 14:15:00,28.33,28.35,28.31,28.32,1170400.0,25.1757,25.1935,25.1579,25.1668,1170400.0
2014-12-09 14:20:00,28.33,28.35,28.3,28.32,994400.0,25.1757,25.1935,25.149,25.1668,994400.0
2014-12-09 14:25:00,28.32,28.33,28.29,28.32,1196000.0,25.1668,25.1757,25.1401,25.1668,1196000.0
2014-12-09 14:30:00,28.32,28.33,28.25,28.26,1604000.0,25.1668,25.1757,25.1046,25.1135,1604000.0
2014-12-09 14:35:00,28.26,28.27,28.23,28.27,2254000.0,25.1135,25.1224,25.0868,25.1224,2254000.0
2014-12-09 14:40:00,28.27,28.28,28.24,28.28,902800.0,25.1224,25.1312,25.0957,25.1312,902800.0
2014-12-09 14:45:00,28.27,28.28,28.24,28.25,904800.0,25.1224,25.1312,25.0957,25.1046,904800.0
2014-12-09 14:50:00,28.25,28.26,28.21,28.24,1009200.0,25.1046,25.1135,25.069,25.0957,1009200.0
2014-12-09 14:55:00,28.24,28.29,28.23,28.28,1119200.0,25.0957,25.1401,25.0868,25.1312,1119200.0
2014-12-09 15:00:00,28.29,28.38,28.28,28.35,2220800.0,25.1401,25.2201,25.1312,25.1935,2220800.0
2014-12-09 15:05:00,28.35,28.39,28.35,28.38,1573600.0,25.1935,25.229,25.1935,25.2201,1573600.0
2014-12-09 15:10:00,28.38,28.4,28.35,28.37,1333600.0,25.2201,25.2379,25.1935,25.2112,1333600.0
2014-12-09 15:15:00,28.38,28.44,28.37,28.43,1771200.0,25.2201,25.2734,25.2112,25.2645,1771200.0
2014-12-09 15:20:00,28.44,28.45,28.38,28.41,1502800.0,25.2734,25.2823,25.2201,25.2468,1502800.0
2014-12-09 15:25:00,28.41,28.46,28.39,28.41,1622800.0,25.2468,25.2912,25.229,25.2468,1622800.0
2014-12-09 15:30:00,28.41,28.44,28.41,28.42,1371600.0,25.2468,25.2734,25.2468,25.2557,1371600.0
2014-12-09 15:35:00,28.42,28.46,28.41,28.44,2008800.0,25.2557,25.2912,25.2468,25.2734,2008800.0
2014-12-09 15:40:00,28.43,28.51,28.43,28.5,2895600.0,25.2645,25.3356,25.2645,25.3268,2895600.0
2014-12-09 15:45:00,28.5,28.55,28.48,28.54,3344000.0,25.3268,25.3712,25.309,25.3623,3344000.0
2014-12-09 15:50:00,28.54,28.57,28.49,28.56,4516800.0,25.3623,25.389,25.3179,25.3801,4516800.0
2014-12-09 15:55:00,28.56,28.58,28.53,28.53,6498000.0,25.3801,25.3978,25.3534,25.3534,6498000.0
2014-12-10 09:30:00,28.6,28.71,28.53,28.68,6576400.0,25.4156,25.5134,25.3534,25.4867,6576400.0
2014-12-10 09:35:00,28.68,28.68,28.56,28.6,4530000.0,25.4867,25.4867,25.3801,25.4156,4530000.0
2014-12-10 09:40:00,28.6,28.64,28.43,28.48,5569200.0,25.4156,25.4512,25.2645,25.309,5569200.0
2014-12-10 09:45:00,28.48,28.5,28.39,28.42,3688000.0,25.309,25.3268,25.229,25.2557,3688000.0
2014-12-10 09:50:00,28.42,28.45,28.31,28.35,3508000.0,25.2557,25.2823,25.1579,25.1935,3508000.0
2014-12-10 09:55:00,28.35,28.4,28.28,28.39,3282000.0,25.1935,25.2379,25.1312,25.229,3282000.0
2014-12-10 10:00:00,28.39,28.4,28.32,28.34,2071600.0,25.229,25.2379,25.1668,25.1846,2071600.0
2014-12-10 10:05:00,28.34,28.42,28.32,28.34,2193200.0,25.1846,25.2557,25.1668,25.1846,2193200.0
2014-12-10 10:10:00,28.34,28.45,28.31,28.41,2452000.0,25.1846,25.2823,25.1579,25.2468,2452000.0
2014-12-10 10:15:00,28.41,28.44,28.38,28.41,1478800.0,25.2468,25.2734,25.2201,25.2468,1478800.0
2014-12-10 10:20:00,28.41,28.42,28.34,28.34,1570400.0,25.2468,25.2557,25.1846,25.1846,1570400.0
2014-12-10 10:25:00,28.34,28.35,28.27,28.27,2430800.0,25.1846,25.1935,25.1224,25.1224,2430800.0
2014-12-10 10:30:00,28.27,28.29,28.19,28.23,4068400.0,25.1224,25.1401,25.0513,25.0868,4068400.0
2014-12-10 10:35:00,28.24,28.29,28.21,28.27,1990800.0,25.0957,25.1401,25.069,25.1224,1990800.0
2014-12-10 10:40:00,28.27,28.31,28.25,28.3,1576000.0,25.1224,25.1579,25.1046,25.149,1576000.0
2014-12-10 10:45:00,28.3,28.33,28.29,28.3,1836000.0,25.149,25.1757,25.1401,25.149,1836000.0
2014-12-10 10:50:00,28.3,28.33,28.27,28.33,1489600.0,25.149,25.1757,25.1224,25.1757,1489600.0
2014-12-10 10:55:00,28.33,28.43,28.33,28.42,2741200.0,25.1757,25.2645,25.1757,25.2557,2741200.0
2014-12-10 11:00:00,28.42,28.42,28.36,28.4,1496800.0,25.2557,25.2557,25.2023,25.2379,1496800.0
2014-12-10 11:05:00,28.4,28.4,28.34,28.38,1532800.0,25.2379,25.2379,25.1846,25.2201,1532800.0
2014-12-10 11:10:00,28.38,28.42,28.35,28.4,971600.0,25.2201,25.2557,25.1935,25.2379,971600.0
2014-12-10 11:15:00,28.4,28.4,28.33,28.36,1098000.0,25.2379,25.2379,25.1757,25.2023,1098000.0
2014-12-10 11:20:00,28.35,28.4,28.34,28.4,813600.0,25.1935,25.2379,25.1846,25.2379,813600.0
2014-12-10 11:25:00,28.4,28.43,28.37,28.39,1273200.0,25.2379,25.2645,25.2112,25.229,1273200.0
2014-12-10 11:30:00,28.39,28.4,28.34,28.36,994000.0,25.229,25.2379,25.1846,25.2023,994000.0
2014-12-10 11:35:00,28.36,28.38,28.31,28.35,1195200.0,25.2023,25.2201,25.1579,25.1935,1195200.0
2014-12-10 11:40:00,28.35,28.37,28.33,28.34,704400.0,25.1935,25.2112,25.1757,25.1846,704400.0
2014-12-10 11:45:00,28.33,28.39,28.31,28.39,975200.0,25.1757,25.229,25.1579,25.229,975200.0
2014-12-10 11:50:00,28.39,28.44,28.38,28.43,1580400.0,25.229,25.2734,25.2201,25.2645,1580400.0
2014-12-10 11:55:00,28.43,28.43,28.39,28.4,834000.0,25.2645,25.2645,25.229,25.2379,834000.0
2014-12-10 12:00:00,28.4,28.4,28.36,28.37,924400.0,25.2379,25.2379,25.2023,25.2112,924400.0
2014-12-10 12:05:00,28.37,28.39,28.34,28.35,820000.0,25.2112,25.229,25.1846,25.1935,820000.0
2014-12-10 12:10:00,28.35,28.36,28.32,28.35,836000.0,25.1935,25.2023,25.1668,25.1935,836000.0
2014-12-10 12:15:00,28.35,28.36,28.27,28.28,1355200.0,25.1935,25.2023,25.1224,25.1312,1355200.0
2014-12-10 12:20:00,28.28,28.32,28.27,28.3,992400.0,25.1312,25.1668,25.1224,25.149,992400.0
2014-12-10 12:25:00,28.3,28.31,28.28,28.29,959600.0,25.149,25.1579,25.1312,25.1401,959600.0
2014-12-10 12:30:00,28.29,28.33,28.29,28.31,858400.0,25.1401,25.1757,25.1401,25.1579,858400.0
2014-12-10 12:35:00,28.31,28.34,28.29,28.3,664800.0,25.1579,25.1846,25.1401,25.149,664800.0
2014-12-10 12:40:00,28.3,28.3,28.27,28.3,1057200.0,25.149,25.149,25.1224,25.149,1057200.0
2014-12-10 12:45:00,28.3,28.31,28.27,28.3,714800.0,25.149,25.1579,25.1224,25.149,714800.0
2014-12-10 12:50:00,28.29,28.32,28.27,28.27,810800.0,25.1401,25.1668,25.1224,25.1224,810800.0
2014-12-10 12:55:00,28.27,28.3,28.25,28.26,901200.0,25.1224,25.149,25.1046,25.1135,901200.0
2014-12-10 13:00:00,28.26,28.27,28.24,28.25,1826400.0,25.1135,25.1224,25.0957,25.1046,1826400.0
2014-12-10 13:05:00,28.25,28.27,28.23,28.25,1459600.0,25.1046,25.1224,25.0868,25.1046,1459600.0
2014-12-10 13:10:00,28.25,28.34,28.24,28.32,1492400.0,25.1046,25.1846,25.0957,25.1668,1492400.0
2014-12-10 13:15:00,28.32,28.34,28.3,28.31,814800.0,25.1668,25.1846,25.149,25.1579,814800.0
2014-12-10 13:20:00,28.32,28.34,28.3,28.34,834800.0,25.1668,25.1846,25.149,25.1846,834800.0
2014-12-10 13:25:00,28.34,28.37,28.32,28.36,1089200.0,25.1846,25.2112,25.1668,25.2023,1089200.0
2014-12-10 13:30:00,28.36,28.37,28.28,28.3,1443600.0,25.2023,25.2112,25.1312,25.149,1443600.0
2014-12-10 13:35:00,28.29,28.31,28.27,28.29,768800.0,25.1401,25.1579,25.1224,25.1401,768800.0
2014-12-10 13:40:00,28.29,28.31,28.26,28.3,915600.0,25.1401,25.1579,25.1135,25.149,915600.0
2014-12-10 13:45:00,28.3,28.3,28.18,28.19,1966000.0,25.149,25.149,25.0424,25.0513,1966000.0
2014-12-10 13:50:00,28.19,28.23,28.17,28.17,1596000.0,25.0513,25.0868,25.0335,25.0335,1596000.0
2014-12-10 13:55:00,28.18,28.19,28.13,28.13,1975600.0,25.0424,25.0513,24.998,24.998,1975600.0
2014-12-10 14:00:00,28.14,28.16,28.08,28.15,2331200.0,25.0068,25.0246,24.9535,25.0157,2331200.0
2014-12-10 14:05:00,28.15,28.18,28.12,28.14,1303200.0,25.0157,25.0424,24.9891,25.0068,1303200.0
2014-12-10 14:10:00,28.14,28.15,28.08,28.08,1521600.0,25.0068,25.0157,24.9535,24.9535,1521600.0
2014-12-10 14:15:00,28.08,28.14,28.07,28.14,1241200.0,24.9535,25.0068,24.9446,25.0068,1241200.0
2014-12-10 14:20:00,28.14,28.14,28.0,28.0,2534000.0,25.0068,25.0068,24.8824,24.8824,2534000.0
2014-12-10 14:25:00,28.0,28.08,28.0,28.04,1517200.0,24.8824,24.9535,24.8824,24.918,1517200.0
2014-12-10 14:30:00,28.04,28.07,27.99,28.04,3268000.0,24.918,24.9446,24.8735,24.918,3268000.0
2014-12-10 14:35:00,28.04,28.04,27.96,27.99,2152400.0,24.918,24.918,24.8469,24.8735,2152400.0
2014-12-10 14:40:00,27.99,28.04,27.97,28.03,1713600.0,24.8735,24.918,24.8558,24.9091,1713600.0
2014-12-10 14:45:00,28.03,28.09,28.01,28.05,2096000.0,24.9091,24.9624,24.8913,24.9269,2096000.0
2014-12-10 14:50:00,28.05,28.09,28.02,28.03,1310400.0,24.9269,24.9624,24.9002,24.9091,1310400.0
2014-12-10 14:55:00,28.03,28.04,27.95,27.95,2402400.0,24.9091,24.918,24.838,24.838,2402400.0
2014-12-10 15:00:00,27.96,28.01,27.91,27.93,2444400.0,24.8469,24.8913,24.8024,24.8202,2444400.0
2014-12-10 15:05:00,27.92,28.02,27.89,28.02,2484800.0,24.8113,24.9002,24.7847,24.9002,2484800.0
2014-12-10 15:10:00,28.01,28.03,28.0,28.02,1527600.0,24.8913,24.9091,24.8824,24.9002,1527600.0
2014-12-10 15:15:00,28.01,28.06,27.98,28.04,1967200.0,24.8913,24.9357,24.8647,24.918,1967200.0
2014-12-10 15:20:00,28.04,28.06,28.02,28.03,1513200.0,24.918,24.9357,24.9002,24.9091,1513200.0
2014-12-10 15:25:00,28.03,28.1,28.03,28.09,1849200.0,24.9091,24.9713,24.9091,24.9624,1849200.0
2014-12-10 15:30:00,28.09,28.13,28.05,28.13,2240800.0,24.9624,24.998,24.9269,24.998,2240800.0
2014-12-10 15:35:00,28.13,28.13,28.03,28.04,2356800.0,24.998,24.998,24.9091,24.918,2356800.0
2014-12-10 15:40:00,28.04,28.06,27.95,27.97,3186000.0,24.918,24.9357,24.838,24.8558,3186000.0
2014-12-10 15:45:00,27.97,27.98,27.89,27.9,3190800.0,24.8558,24.8647,24.7847,24.7936,3190800.0
2014-12-10 15:50:00,27.9,27.99,27.89,27.98,4345200.0,24.7936,24.8735,24.7847,24.8647,4345200.0
2014-12-10 15:55:00,27.98,28.04,27.95,27.99,7432400.0,24.8647,24.918,24.838,24.8735,7432400.0
2014-12-11 09:30:00,28.08,28.13,28.03,28.07,5823200.0,24.9535,24.998,24.9091,24.9446,5823200.0
2014-12-11 09:35:00,28.07,28.19,28.04,28.17,4234000.0,24.9446,25.0513,24.918,25.0335,4234000.0
2014-12-11 09:40:00,28.18,28.3,28.17,28.23,4264800.0,25.0424,25.149,25.0335,25.0868,4264800.0
2014-12-11 09:45:00,28.23,28.26,28.19,28.21,2890000.0,25.0868,25.1135,25.0513,25.069,2890000.0
2014-12-11 09:50:00,28.22,28.25,28.18,28.22,2756800.0,25.0779,25.1046,25.0424,25.0779,2756800.0
2014-12-11 09:55:00,28.23,28.26,28.21,28.23,2248000.0,25.0868,25.1135,25.069,25.0868,2248000.0
2014-12-11 10:00:00,28.22,28.28,28.19,28.27,2594000.0,25.0779,25.1312,25.0513,25.1224,2594000.0
2014-12-11 10:05:00,28.27,28.28,28.2,28.25,2376000.0,25.1224,25.1312,25.0602,25.1046,2376000.0
2014-12-11 10:10:00,28.25,28.29,28.22,28.25,2836000.0,25.1046,25.1401,25.0779,25.1046,2836000.0
2014-12-11 10:15:00,28.24,28.33,28.24,28.28,3106000.0,25.0957,25.1757,25.0957,25.1312,3106000.0
2014-12-11 10:20:00,28.27,28.35,28.26,28.33,3981200.0,25.1224,25.1935,25.1135,25.1757,3981200.0
2014-12-11 10:25:00,28.33,28.36,28.3,28.36,3110000.0,25.1757,25.2023,25.149,25.2023,3110000.0
2014-12-11 10:30:00,28.36,28.41,28.35,28.4,2130400.0,25.2023,25.2468,25.1935,25.2379,2130400.0
2014-12-11 10:35:00,28.4,28.41,28.38,28.4,1988800.0,25.2379,25.2468,25.2201,25.2379,1988800.0
2014-12-11 10:40:00,28.4,28.43,28.38,28.42,2058000.0,25.2379,25.2645,25.2201,25.2557,2058000.0
2014-12-11 10:45:00,28.43,28.43,28.35,28.37,2309600.0,25.2645,25.2645,25.1935,25.2112,2309600.0
2014-12-11 10:50:00,28.37,28.39,28.34,28.37,1565200.0,25.2112,25.229,25.1846,25.2112,1565200.0
2014-12-11 10:55:00,28.37,28.4,28.36,28.37,1312000.0,25.2112,25.2379,25.2023,25.2112,1312000.0
2014-12-11 11:00:00,28.37,28.39,28.35,28.37,1086000.0,25.2112,25.229,25.1935,25.2112,1086000.0
2014-12-11 11:05:00,28.38,28.4,28.36,28.38,1282800.0,25.2201,25.2379,25.2023,25.2201,1282800.0
2014-12-11 11:10:00,28.37,28.38,28.29,28.31,2373600.0,25.2112,25.2201,25.1401,25.1579,2373600.0
2014-12-11 11:15:00,28.31,28.35,28.31,28.34,1175600.0,25.1579,25.1935,25.1579,25.1846,1175600.0
2014-12-11 11:20:00,28.34,28.38,28.32,28.38,1293600.0,25.1846,25.2201,25.1668,25.2201,1293600.0
2014-12-11 11:25:00,28.37,28.39,28.34,28.36,1420400.0,25.2112,25.229,25.1846,25.2023,1420400.0
2014-12-11 11:30:00,28.35,28.38,28.34,28.36,928800.0,25.1935,25.2201,25.1846,25.2023,928800.0
2014-12-11 11:35:00,28.36,28.4,28.34,28.39,1005200.0,25.2023,25.2379,25.1846,25.229,1005200.0
2014-12-11 11:40:00,28.39,28.41,28.36,28.39,887200.0,25.229,25.2468,25.2023,25.229,887200.0
2014-12-11 11:45:00,28.39,28.4,28.38,28.38,992800.0,25.229,25.2379,25.2201,25.2201,992800.0
2014-12-11 11:50:00,28.38,28.45,28.38,28.44,1626000.0,25.2201,25.2823,25.2201,25.2734,1626000.0
2014-12-11 11:55:00,28.44,28.45,28.39,28.4,1241600.0,25.2734,25.2823,25.229,25.2379,1241600.0
2014-12-11 12:00:00,28.39,28.43,28.39,28.42,858400.0,25.229,25.2645,25.229,25.2557,858400.0
2014-12-11 12:05:00,28.42,28.42,28.38,28.39,830800.0,25.2557,25.2557,25.2201,25.229,830800.0
2014-12-11 12:10:00,28.39,28.4,28.35,28.37,853200.0,25.229,25.2379,25.1935,25.2112,853200.0
2014-12-11 12:15:00,28.37,28.38,28.35,28.36,816400.0,25.2112,25.2201,25.1935,25.2023,816400.0
2014-12-11 12:20:00,28.36,28.38,28.36,28.38,648400.0,25.2023,25.2201,25.2023,25.2201,648400.0
2014-12-11 12:25:00,28.38,28.4,28.36,28.39,788800.0,25.2201,25.2379,25.2023,25.229,788800.0
2014-12-11 12:30:00,28.39,28.4,28.34,28.35,810800.0,25.229,25.2379,25.1846,25.1935,810800.0
2014-12-11 12:35:00,28.35,28.38,28.35,28.36,537600.0,25.1935,25.2201,25.1935,25.2023,537600.0
2014-12-11 12:40:00,28.36,28.37,28.33,28.35,737200.0,25.2023,25.2112,25.1757,25.1935,737200.0
2014-12-11 12:45:00,28.35,28.37,28.33,28.36,901600.0,25.1935,25.2112,25.1757,25.2023,901600.0
2014-12-11 12:50:00,28.36,28.37,28.34,28.35,454400.0,25.2023,25.2112,25.1846,25.1935,454400.0
2014-12-11 12:55:00,28.35,28.37,28.33,28.35,642400.0,25.1935,25.2112,25.1757,25.1935,642400.0
2014-12-11 13:00:00,28.35,28.36,28.32,28.35,976000.0,25.1935,25.2023,25.1668,25.1935,976000.0
2014-12-11 13:05:00,28.35,28.36,28.34,28.34,593200.0,25.1935,25.2023,25.1846,25.1846,593200.0
2014-12-11 13:10:00,28.34,28.34,28.3,28.31,1366000.0,25.1846,25.1846,25.149,25.1579,1366000.0
2014-12-11 13:15:00,28.3,28.35,28.3,28.32,775200.0,25.149,25.1935,25.149,25.1668,775200.0
2014-12-11 13:20:00,28.32,28.34,28.3,28.31,777600.0,25.1668,25.1846,25.149,25.1579,777600.0
2014-12-11 13:25:00,28.32,28.33,28.3,28.31,644400.0,25.1668,25.1757,25.149,25.1579,644400.0
2014-12-11 13:30:00,28.31,28.34,28.31,28.32,642800.0,25.1579,25.1846,25.1579,25.1668,642800.0
2014-12-11 13:35:00,28.32,28.33,28.28,28.31,908800.0,25.1668,25.1757,25.1312,25.1579,908800.0
2014-12-11 13:40:00,28.31,28.34,28.31,28.32,711600.0,25.1579,25.1846,25.1579,25.1668,711600.0
2014-12-11 13:45:00,28.33,28.36,28.32,28.35,766400.0,25.1757,25.2023,25.1668,25.1935,766400.0
2014-12-11 13:50:00,28.35,28.35,28.32,28.34,583200.0,25.1935,25.1935,25.1668,25.1846,583200.0
2014-12-11 13:55:00,28.34,28.35,28.28,28.28,1400000.0,25.1846,25.1935,25.1312,25.1312,1400000.0
2014-12-11 14:00:00,28.28,28.29,28.25,28.27,1292000.0,25.1312,25.1401,25.1046,25.1224,1292000.0
2014-12-11 14:05:00,28.27,28.29,28.24,28.27,1834800.0,25.1224,25.1401,25.0957,25.1224,1834800.0
2014-12-11 14:10:00,28.27,28.27,28.25,28.27,771600.0,25.1224,25.1224,25.1046,25.1224,771600.0
2014-12-11 14:15:00,28.27,28.27,28.21,28.24,1433200.0,25.1224,25.1224,25.069,25.0957,1433200.0
2014-12-11 14:20:00,28.24,28.25,28.21,28.22,998400.0,25.0957,25.1046,25.069,25.0779,998400.0
2014-12-11 14:25:00,28.22,28.22,28.18,28.2,2102800.0,25.0779,25.0779,25.0424,25.0602,2102800.0
2014-12-11 14:30:00,28.2,28.23,28.18,28.18,1316800.0,25.0602,25.0868,25.0424,25.0424,1316800.0
2014-12-11 14:35:00,28.18,28.18,28.11,28.15,2509200.0,25.0424,25.0424,24.9802,25.0157,2509200.0
2014-12-11 14:40:00,28.15,28.18,28.13,28.13,1169200.0,25.0157,25.0424,24.998,24.998,1169200.0
2014-12-11 14:45:00,28.14,28.14,28.04,28.05,2807200.0,25.0068,25.0068,24.918,24.9269,2807200.0
2014-12-11 14:50:00,28.05,28.11,28.04,28.07,1864000.0,24.9269,24.9802,24.918,24.9446,1864000.0
2014-12-11 14:55:00,28.07,28.09,27.98,27.99,3317600.0,24.9446,24.9624,24.8647,24.8735,3317600.0
2014-12-11 15:00:00,27.98,28.08,27.98,28.07,3049600.0,24.8647,24.9535,24.8647,24.9446,3049600.0
2014-12-11 15:05:00,28.07,28.08,28.03,28.03,1714000.0,24.9446,24.9535,24.9091,24.9091,1714000.0
2014-12-11 15:10:00,28.04,28.13,28.03,28.11,2068800.0,24.918,24.998,24.9091,24.9802,2068800.0
2014-12-11 15:15:00,28.11,28.13,28.08,28.13,1586000.0,24.9802,24.998,24.9535,24.998,1586000.0
2014-12-11 15:20:00,28.13,28.14,28.1,28.13,1360400.0,24.998,25.0068,24.9713,24.998,1360400.0
2014-12-11 15:25:00,28.13,28.14,28.07,28.1,1565600.0,24.998,25.0068,24.9446,24.9713,1565600.0
2014-12-11 15:30:00,28.1,28.17,28.07,28.1,2668800.0,24.9713,25.0335,24.9446,24.9713,2668800.0
2014-12-11 15:35:00,28.1,28.11,28.03,28.05,2032000.0,24.9713,24.9802,24.9091,24.9269,2032000.0
2014-12-11 15:40:00,28.05,28.1,28.0,28.0,2247200.0,24.9269,24.9713,24.8824,24.8824,2247200.0
2014-12-11 15:45:00,28.0,28.04,27.94,27.94,3181600.0,24.8824,24.918,24.8291,24.8291,3181600.0
2014-12-11 15:50:00,27.94,27.95,27.84,27.86,5787200.0,24.8291,24.838,24.7402,24.758,5787200.0
2014-12-11 15:55:00,27.86,27.92,27.85,27.91,6451600.0,24.758,24.8113,24.7491,24.8024,6451600.0
2014-12-12 09:30:00,27.63,27.8,27.57,27.79,8718400.0,24.5536,24.7047,24.5003,24.6958,8718400.0
2014-12-12 09:35:00,27.79,27.94,27.78,27.9,4102800.0,24.6958,24.8291,24.6869,24.7936,4102800.0
2014-12-12 09:40:00,27.9,27.97,27.83,27.88,3519200.0,24.7936,24.8558,24.7314,24.7758,3519200.0
2014-12-12 09:45:00,27.87,27.89,27.74,27.77,3103200.0,24.7669,24.7847,24.6514,24.678,3103200.0
2014-12-12 09:50:00,27.78,27.82,27.75,27.78,2123600.0,24.6869,24.7225,24.6603,24.6869,2123600.0
2014-12-12 09:55:00,27.79,27.9,27.75,27.85,4237600.0,24.6958,24.7936,24.6603,24.7491,4237600.0
2014-12-12 10:00:00,27.85,27.88,27.69,27.7,3455600.0,24.7491,24.7758,24.6069,24.6158,3455600.0
2014-12-12 10:05:00,27.7,27.77,27.7,27.74,2776800.0,24.6158,24.678,24.6158,24.6514,2776800.0
2014-12-12 10:10:00,27.74,27.74,27.62,27.65,3317600.0,24.6514,24.6514,24.5447,24.5714,3317600.0
2014-12-12 10:15:00,27.65,27.71,27.61,27.7,2466800.0,24.5714,24.6247,24.5358,24.6158,2466800.0
2014-12-12 10:20:00,27.71,27.76,27.66,27.74,2562800.0,24.6247,24.6691,24.5803,24.6514,2562800.0
2014-12-12 10:25:00,27.74,27.76,27.69,27.74,1736000.0,24.6514,24.6691,24.6069,24.6514,1736000.0
2014-12-12 10:30:00,27.74,27.8,27.71,27.76,1635600.0,24.6514,24.7047,24.6247,24.6691,1635600.0
2014-12-12 10:35:00,27.76,27.79,27.72,27.73,1652400.0,24.6691,24.6958,24.6336,24.6425,1652400.0
2014-12-12 10:40:00,27.72,27.73,27.68,27.73,1762000.0,24.6336,24.6425,24.5981,24.6425,1762000.0
2014-12-12 10:45:00,27.73,27.73,27.68,27.7,1333600.0,24.6425,24.6425,24.5981,24.6158,1333600.0
2014-12-12 10:50:00,27.69,27.72,27.63,27.65,2383200.0,24.6069,24.6336,24.5536,24.5714,2383200.0
2014-12-12 10:55:00,27.65,27.66,27.57,27.59,2953600.0,24.5714,24.5803,24.5003,24.5181,2953600.0
2014-12-12 11:00:00,27.59,27.59,27.53,27.56,2406400.0,24.5181,24.5181,24.4648,24.4914,2406400.0
2014-12-12 11:05:00,27.55,27.68,27.54,27.65,2743200.0,24.4825,24.5981,24.4736,24.5714,2743200.0
2014-12-12 11:10:00,27.65,27.69,27.61,27.68,1914800.0,24.5714,24.6069,24.5358,24.5981,1914800.0
2014-12-12 11:15:00,27.67,27.68,27.61,27.62,1814400.0,24.5892,24.5981,24.5358,24.5447,1814400.0
2014-12-12 11:20:00,27.62,27.66,27.58,27.61,2439600.0,24.5447,24.5803,24.5092,24.5358,2439600.0
2014-12-12 11:25:00,27.61,27.61,27.51,27.52,3242400.0,24.5358,24.5358,24.447,24.4559,3242400.0
2014-12-12 11:30:00,27.52,27.6,27.52,27.59,2574000.0,24.4559,24.527,24.4559,24.5181,2574000.0
2014-12-12 11:35:00,27.59,27.67,27.58,27.67,2427200.0,24.5181,24.5892,24.5092,24.5892,2427200.0
2014-12-12 11:40:00,27.66,27.68,27.62,27.63,2236400.0,24.5803,24.5981,24.5447,24.5536,2236400.0
2014-12-12 11:45:00,27.63,27.66,27.58,27.63,2183600.0,24.5536,24.5803,24.5092,24.5536,2183600.0
2014-12-12 11:50:00,27.62,27.66,27.58,27.59,1457600.0,24.5447,24.5803,24.5092,24.5181,1457600.0
2014-12-12 11:55:00,27.6,27.62,27.54,27.56,1979600.0,24.527,24.5447,24.4736,24.4914,1979600.0
2014-12-12 12:00:00,27.56,27.6,27.53,27.59,1522000.0,24.4914,24.527,24.4648,24.5181,1522000.0
2014-12-12 12:05:00,27.59,27.62,27.56,27.58,1370400.0,24.5181,24.5447,24.4914,24.5092,1370400.0
2014-12-12 12:10:00,27.58,27.6,27.53,27.57,1217600.0,24.5092,24.527,24.4648,24.5003,1217600.0
2014-12-12 12:15:00,27.56,27.6,27.54,27.58,1738000.0,24.4914,24.527,24.4736,24.5092,1738000.0
2014-12-12 12:20:00,27.58,27.6,27.54,27.6,1617200.0,24.5092,24.527,24.4736,24.527,1617200.0
2014-12-12 12:25:00,27.59,27.64,27.58,27.63,1497600.0,24.5181,24.5625,24.5092,24.5536,1497600.0
2014-12-12 12:30:00,27.62,27.66,27.6,27.65,1788400.0,24.5447,24.5803,24.527,24.5714,1788400.0
2014-12-12 12:35:00,27.64,27.66,27.61,27.63,1494000.0,24.5625,24.5803,24.5358,24.5536,1494000.0
2014-12-12 12:40:00,27.63,27.65,27.58,27.6,1523200.0,24.5536,24.5714,24.5092,24.527,1523200.0
2014-12-12 12:45:00,27.6,27.67,27.6,27.66,1200800.0,24.527,24.5892,24.527,24.5803,1200800.0
2014-12-12 12:50:00,27.66,27.66,27.61,27.61,864400.0,24.5803,24.5803,24.5358,24.5358,864400.0
2014-12-12 12:55:00,27.62,27.63,27.6,27.61,1130400.0,24.5447,24.5536,24.527,24.5358,1130400.0
2014-12-12 13:00:00,27.61,27.63,27.58,27.59,1259200.0,24.5358,24.5536,24.5092,24.5181,1259200.0
2014-12-12 13:05:00,27.6,27.67,27.6,27.67,1293600.0,24.527,24.5892,24.527,24.5892,1293600.0
2014-12-12 13:10:00,27.67,27.67,27.64,27.67,1082000.0,24.5892,24.5892,24.5625,24.5892,1082000.0
2014-12-12 13:15:00,27.67,27.78,27.66,27.75,3345600.0,24.5892,24.6869,24.5803,24.6603,3345600.0
2014-12-12 13:20:00,27.75,27.81,27.73,27.8,2031200.0,24.6603,24.7136,24.6425,24.7047,2031200.0
2014-12-12 13:25:00,27.8,27.85,27.79,27.83,2132000.0,24.7047,24.7491,24.6958,24.7314,2132000.0
2014-12-12 13:30:00,27.83,27.85,27.77,27.79,1996800.0,24.7314,24.7491,24.678,24.6958,1996800.0
2014-12-12 13:35:00,27.79,27.79,27.71,27.75,1891600.0,24.6958,24.6958,24.6247,24.6603,1891600.0
2014-12-12 13:40:00,27.75,27.75,27.7,27.71,1352000.0,24.6603,24.6603,24.6158,24.6247,1352000.0
2014-12-12 13:45:00,27.71,27.74,27.68,27.73,1348000.0,24.6247,24.6514,24.5981,24.6425,1348000.0
2014-12-12 13:50:00,27.73,27.76,27.73,27.75,997200.0,24.6425,24.6691,24.6425,24.6603,997200.0
2014-12-12 13:55:00,27.75,27.75,27.72,27.73,1084800.0,24.6603,24.6603,24.6336,24.6425,1084800.0
2014-12-12 14:00:00,27.73,27.75,27.72,27.74,1288400.0,24.6425,24.6603,24.6336,24.6514,1288400.0
2014-12-12 14:05:00,27.74,27.76,27.73,27.74,884400.0,24.6514,24.6691,24.6425,24.6514,884400.0
2014-12-12 14:10:00,27.74,27.75,27.69,27.69,1290800.0,24.6514,24.6603,24.6069,24.6069,1290800.0
2014-12-12 14:15:00,27.69,27.69,27.65,27.66,1493200.0,24.6069,24.6069,24.5714,24.5803,1493200.0
2014-12-12 14:20:00,27.66,27.7,27.59,27.6,2157200.0,24.5803,24.6158,24.5181,24.527,2157200.0
2014-12-12 14:25:00,27.6,27.63,27.58,27.58,1618800.0,24.527,24.5536,24.5092,24.5092,1618800.0
2014-12-12 14:30:00,27.58,27.61,27.56,27.59,1554800.0,24.5092,24.5358,24.4914,24.5181,1554800.0
2014-12-12 14:35:00,27.59,27.6,27.55,27.57,1641600.0,24.5181,24.527,24.4825,24.5003,1641600.0
2014-12-12 14:40:00,27.57,27.59,27.54,27.55,1455200.0,24.5003,24.5181,24.4736,24.4825,1455200.0
2014-12-12 14:45:00,27.55,27.58,27.54,27.56,1140400.0,24.4825,24.5092,24.4736,24.4914,1140400.0
2014-12-12 14:50:00,27.56,27.57,27.54,27.56,996800.0,24.4914,24.5003,24.4736,24.4914,996800.0
2014-12-12 14:55:00,27.56,27.57,27.54,27.56,1436000.0,24.4914,24.5003,24.4736,24.4914,1436000.0
2014-12-12 15:00:00,27.56,27.61,27.56,27.6,2064000.0,24.4914,24.5358,24.4914,24.527,2064000.0
2014-12-12 15:05:00,27.6,27.61,27.57,27.6,1634800.0,24.527,24.5358,24.5003,24.527,1634800.0
2014-12-12 15:10:00,27.6,27.61,27.55,27.57,1342800.0,24.527,24.5358,24.4825,24.5003,1342800.0
2014-12-12 15:15:00,27.57,27.6,27.55,27.57,1445200.0,24.5003,24.527,24.4825,24.5003,1445200.0
2014-12-12 15:20:00,27.57,27.59,27.54,27.56,2046800.0,24.5003,24.5181,24.4736,24.4914,2046800.0
2014-12-12 15:25:00,27.56,27.58,27.54,27.55,1876000.0,24.4914,24.5092,24.4736,24.4825,1876000.0
2014-12-12 15:30:00,27.55,27.56,27.53,27.53,2829600.0,24.4825,24.4914,24.4648,24.4648,2829600.0
2014-12-12 15:35:00,27.53,27.54,27.48,27.48,7720800.0,24.4648,24.4736,24.4203,24.4203,7720800.0
2014-12-12 15:40:00,27.48,27.49,27.44,27.46,4928800.0,24.4203,24.4292,24.3848,24.4026,4928800.0
2014-12-12 15:45:00,27.46,27.47,27.42,27.46,4388400.0,24.4026,24.4114,24.367,24.4026,4388400.0
2014-12-12 15:50:00,27.46,27.46,27.4,27.42,6438400.0,24.4026,24.4026,24.3492,24.367,6438400.0
2014-12-12 15:55:00,27.42,27.49,27.41,27.43,11159200.0,24.367,24.4292,24.3581,24.3759,11159200.0
2014-12-15 09:30:00,27.68,27.88,27.68,27.87,11588800.0,24.5981,24.7758,24.5981,24.7669,11588800.0
2014-12-15 09:35:00,27.87,27.9,27.76,27.78,4862000.0,24.7669,24.7936,24.6691,24.6869,4862000.0
2014-12-15 09:40:00,27.78,27.86,27.75,27.75,3596400.0,24.6869,24.758,24.6603,24.6603,3596400.0
2014-12-15 09:45:00,27.75,27.79,27.71,27.77,3303200.0,24.6603,24.6958,24.6247,24.678,3303200.0
2014-12-15 09:50:00,27.77,27.78,27.7,27.71,2035200.0,24.678,24.6869,24.6158,24.6247,2035200.0
2014-12-15 09:55:00,27.71,27.74,27.61,27.68,3846000.0,24.6247,24.6514,24.5358,24.5981,3846000.0
2014-12-15 10:00:00,27.68,27.69,27.58,27.61,3248400.0,24.5981,24.6069,24.5092,24.5358,3248400.0
2014-12-15 10:05:00,27.61,27.68,27.58,27.58,2688000.0,24.5358,24.5981,24.5092,24.5092,2688000.0
2014-12-15 10:10:00,27.58,27.66,27.57,27.66,2290400.0,24.5092,24.5803,24.5003,24.5803,2290400.0
2014-12-15 10:15:00,27.66,27.69,27.64,27.65,1565200.0,24.5803,24.6069,24.5625,24.5714,1565200.0
2014-12-15 10:20:00,27.65,27.65,27.55,27.57,2524800.0,24.5714,24.5714,24.4825,24.5003,2524800.0
2014-12-15 10:25:00,27.56,27.61,27.56,27.57,1864400.0,24.4914,24.5358,24.4914,24.5003,1864400.0
2014-12-15 10:30:00,27.57,27.59,27.53,27.54,2219600.0,24.5003,24.5181,24.4648,24.4736,2219600.0
2014-12-15 10:35:00,27.54,27.55,27.44,27.45,3528800.0,24.4736,24.4825,24.3848,24.3937,3528800.0
2014-12-15 10:40:00,27.45,27.49,27.44,27.48,2726400.0,24.3937,24.4292,24.3848,24.4203,2726400.0
2014-12-15 10:45:00,27.48,27.56,27.46,27.55,3012400.0,24.4203,24.4914,24.4026,24.4825,3012400.0
2014-12-15 10:50:00,27.54,27.61,27.54,27.6,3325200.0,24.4736,24.5358,24.4736,24.527,3325200.0
2014-12-15 10:55:00,27.6,27.62,27.55,27.57,1809600.0,24.527,24.5447,24.4825,24.5003,1809600.0
2014-12-15 11:00:00,27.57,27.58,27.52,27.53,1336400.0,24.5003,24.5092,24.4559,24.4648,1336400.0
2014-12-15 11:05:00,27.53,27.54,27.46,27.5,2154400.0,24.4648,24.4736,24.4026,24.4381,2154400.0
2014-12-15 11:10:00,27.5,27.52,27.44,27.45,1312000.0,24.4381,24.4559,24.3848,24.3937,1312000.0
2014-12-15 11:15:00,27.45,27.45,27.36,27.4,3578000.0,24.3937,24.3937,24.3137,24.3492,3578000.0
2014-12-15 11:20:00,27.4,27.4,27.14,27.15,5561600.0,24.3492,24.3492,24.1182,24.1271,5561600.0
2014-12-15 11:25:00,27.15,27.21,27.06,27.2,6998400.0,24.1271,24.1804,24.0471,24.1715,6998400.0
2014-12-15 11:30:00,27.19,27.22,27.17,27.2,3408000.0,24.1626,24.1893,24.1448,24.1715,3408000.0
2014-12-15 11:35:00,27.21,27.21,26.81,26.82,9038800.0,24.1804,24.1804,23.8249,23.8338,9038800.0
2014-12-15 11:40:00,26.82,26.93,26.59,26.93,13863600.0,23.8338,23.9316,23.6294,23.9316,13863600.0
2014-12-15 11:45:00,26.93,27.02,26.9,26.95,6138000.0,23.9316,24.0115,23.9049,23.9493,6138000.0
2014-12-15 11:50:00,26.95,26.99,26.88,26.89,4034400.0,23.9493,23.9849,23.8871,23.896,4034400.0
2014-12-15 11:55:00,26.89,26.96,26.82,26.89,4372000.0,23.896,23.9582,23.8338,23.896,4372000.0
2014-12-15 12:00:00,26.9,27.01,26.89,27.01,3504400.0,23.9049,24.0027,23.896,24.0027,3504400.0
2014-12-15 12:05:00,27.01,27.12,27.0,27.1,3555600.0,24.0027,24.1004,23.9938,24.0826,3555600.0
2014-12-15 12:10:00,27.1,27.15,27.07,27.13,2112800.0,24.0826,24.1271,24.056,24.1093,2112800.0
2014-12-15 12:15:00,27.13,27.13,27.02,27.06,2107200.0,24.1093,24.1093,24.0115,24.0471,2107200.0
2014-12-15 12:20:00,27.06,27.13,27.02,27.12,2025600.0,24.0471,24.1093,24.0115,24.1004,2025600.0
2014-12-15 12:25:00,27.12,27.24,27.11,27.23,3544000.0,24.1004,24.207,24.0915,24.1982,3544000.0
2014-12-15 12:30:00,27.23,27.27,27.19,27.24,2992400.0,24.1982,24.2337,24.1626,24.207,2992400.0
2014-12-15 12:35:00,27.24,27.33,27.22,27.32,2605600.0,24.207,24.287,24.1893,24.2781,2605600.0
2014-12-15 12:40:00,27.32,27.36,27.3,27.34,3272400.0,24.2781,24.3137,24.2604,24.2959,3272400.0
2014-12-15 12:45:00,27.34,27.37,27.31,27.32,2425600.0,24.2959,24.3226,24.2693,24.2781,2425600.0
2014-12-15 12:50:00,27.32,27.35,27.27,27.33,2134800.0,24.2781,24.3048,24.2337,24.287,2134800.0
2014-12-15 12:55:00,27.33,27.43,27.31,27.36,2973200.0,24.287,24.3759,24.2693,24.3137,2973200.0
2014-12-15 13:00:00,27.36,27.45,27.34,27.43,2552400.0,24.3137,24.3937,24.2959,24.3759,2552400.0
2014-12-15 13:05:00,27.43,27.46,27.33,27.34,2745200.0,24.3759,24.4026,24.287,24.2959,2745200.0
2014-12-15 13:10:00,27.34,27.36,27.2,27.22,2290800.0,24.2959,24.3137,24.1715,24.1893,2290800.0
2014-12-15 13:15:00,27.21,27.25,27.19,27.25,1698800.0,24.1804,24.2159,24.1626,24.2159,1698800.0
2014-12-15 13:20:00,27.25,27.32,27.24,27.28,1769600.0,24.2159,24.2781,24.207,24.2426,1769600.0
2014-12-15 13:25:00,27.28,27.29,27.23,27.23,1233600.0,24.2426,24.2515,24.1982,24.1982,1233600.0
2014-12-15 13:30:00,27.23,27.25,27.18,27.2,1746000.0,24.1982,24.2159,24.1537,24.1715,1746000.0
2014-12-15 13:35:00,27.2,27.23,27.18,27.18,1447200.0,24.1715,24.1982,24.1537,24.1537,1447200.0
2014-12-15 13:40:00,27.18,27.23,27.13,27.18,1752400.0,24.1537,24.1982,24.1093,24.1537,1752400.0
2014-12-15 13:45:00,27.18,27.18,27.13,27.15,1125200.0,24.1537,24.1537,24.1093,24.1271,1125200.0
2014-12-15 13:50:00,27.14,27.21,27.11,27.18,1479600.0,24.1182,24.1804,24.0915,24.1537,1479600.0
2014-12-15 13:55:00,27.18,27.22,27.17,27.19,1120400.0,24.1537,24.1893,24.1448,24.1626,1120400.0
2014-12-15 14:00:00,27.18,27.23,27.16,27.18,1328400.0,24.1537,24.1982,24.136,24.1537,1328400.0
2014-12-15 14:05:00,27.18,27.19,27.14,27.18,1466000.0,24.1537,24.1626,24.1182,24.1537,1466000.0
2014-12-15 14:10:00,27.17,27.23,27.14,27.17,1861200.0,24.1448,24.1982,24.1182,24.1448,1861200.0
2014-12-15 14:15:00,27.17,27.2,27.14,27.17,1302400.0,24.1448,24.1715,24.1182,24.1448,1302400.0
2014-12-15 14:20:00,27.17,27.25,27.15,27.25,1932400.0,24.1448,24.2159,24.1271,24.2159,1932400.0
2014-12-15 14:25:00,27.24,27.35,27.23,27.32,2724800.0,24.207,24.3048,24.1982,24.2781,2724800.0
2014-12-15 14:30:00,27.32,27.33,27.24,27.28,1486400.0,24.2781,24.287,24.207,24.2426,1486400.0
2014-12-15 14:35:00,27.28,27.39,27.27,27.32,2254800.0,24.2426,24.3403,24.2337,24.2781,2254800.0
2014-12-15 14:40:00,27.32,27.34,27.21,27.22,1681600.0,24.2781,24.2959,24.1804,24.1893,1681600.0
2014-12-15 14:45:00,27.22,27.24,27.16,27.16,1980800.0,24.1893,24.207,24.136,24.136,1980800.0
2014-12-15 14:50:00,27.16,27.19,27.13,27.18,1754800.0,24.136,24.1626,24.1093,24.1537,1754800.0
2014-12-15 14:55:00,27.18,27.22,27.16,27.2,1153600.0,24.1537,24.1893,24.136,24.1715,1153600.0
2014-12-15 15:00:00,27.2,27.26,27.18,27.21,1754000.0,24.1715,24.2248,24.1537,24.1804,1754000.0
2014-12-15 15:05:00,27.21,27.26,27.19,27.23,1208000.0,24.1804,24.2248,24.1626,24.1982,1208000.0
2014-12-15 15:10:00,27.24,27.28,27.22,27.24,1424800.0,24.207,24.2426,24.1893,24.207,1424800.0
2014-12-15 15:15:00,27.24,27.25,27.18,27.19,1182800.0,24.207,24.2159,24.1537,24.1626,1182800.0
2014-12-15 15:20:00,27.19,27.19,27.11,27.12,2233600.0,24.1626,24.1626,24.0915,24.1004,2233600.0
2014-12-15 15:25:00,27.12,27.15,26.98,27.0,3239600.0,24.1004,24.1271,23.976,23.9938,3239600.0
2014-12-15 15:30:00,27.0,27.03,26.94,26.99,3984000.0,23.9938,24.0204,23.9404,23.9849,3984000.0
2014-12-15 15:35:00,26.99,27.15,26.99,27.13,3783600.0,23.9849,24.1271,23.9849,24.1093,3783600.0
2014-12-15 15:40:00,27.13,27.15,27.09,27.12,2286400.0,24.1093,24.1271,24.0737,24.1004,2286400.0
2014-12-15 15:45:00,27.12,27.13,27.04,27.1,2855200.0,24.1004,24.1093,24.0293,24.0826,2855200.0
2014-12-15 15:50:00,27.1,27.14,27.07,27.13,2875600.0,24.0826,24.1182,24.056,24.1093,2875600.0
2014-12-15 15:55:00,27.13,27.16,27.03,27.06,6126800.0,24.1093,24.136,24.0204,24.0471,6126800.0
2014-12-16 09:30:00,26.59,26.81,26.57,26.81,11723600.0,23.6294,23.8249,23.6116,23.8249,11723600.0
2014-12-16 09:35:00,26.81,26.92,26.79,26.83,6028000.0,23.8249,23.9227,23.8071,23.8427,6028000.0
2014-12-16 09:40:00,26.82,26.93,26.8,26.93,3625600.0,23.8338,23.9316,23.816,23.9316,3625600.0
2014-12-16 09:45:00,26.93,27.06,26.87,27.06,4451200.0,23.9316,24.0471,23.8782,24.0471,4451200.0
2014-12-16 09:50:00,27.06,27.11,26.9,27.0,4395200.0,24.0471,24.0915,23.9049,23.9938,4395200.0
2014-12-16 09:55:00,27.01,27.06,26.83,26.83,3573200.0,24.0027,24.0471,23.8427,23.8427,3573200.0
2014-12-16 10:00:00,26.83,27.09,26.81,26.82,3448000.0,23.8427,24.0737,23.8249,23.8338,3448000.0
2014-12-16 10:05:00,26.82,26.88,26.68,26.72,4392400.0,23.8338,23.8871,23.7094,23.7449,4392400.0
2014-12-16 10:10:00,26.72,26.81,26.7,26.75,3469600.0,23.7449,23.8249,23.7272,23.7716,3469600.0
2014-12-16 10:15:00,26.75,26.95,26.73,26.93,3436000.0,23.7716,23.9493,23.7538,23.9316,3436000.0
2014-12-16 10:20:00,26.93,27.02,26.86,27.02,2902800.0,23.9316,24.0115,23.8694,24.0115,2902800.0
2014-12-16 10:25:00,27.02,27.05,26.94,27.04,2858800.0,24.0115,24.0382,23.9404,24.0293,2858800.0
2014-12-16 10:30:00,27.04,27.04,26.95,26.99,2897200.0,24.0293,24.0293,23.9493,23.9849,2897200.0
2014-12-16 10:35:00,26.99,27.0,26.91,26.93,2419200.0,23.9849,23.9938,23.9138,23.9316,2419200.0
2014-12-16 10:40:00,26.93,26.93,26.83,26.87,2487600.0,23.9316,23.9316,23.8427,23.8782,2487600.0
2014-12-16 10:45:00,26.88,26.97,26.86,26.93,2228400.0,23.8871,23.9671,23.8694,23.9316,2228400.0
2014-12-16 10:50:00,26.93,27.1,26.93,27.09,3162400.0,23.9316,24.0826,23.9316,24.0737,3162400.0
2014-12-16 10:55:00,27.09,27.17,27.07,27.16,4100800.0,24.0737,24.1448,24.056,24.136,4100800.0
2014-12-16 11:00:00,27.16,27.23,27.13,27.23,3502400.0,24.136,24.1982,24.1093,24.1982,3502400.0
2014-12-16 11:05:00,27.23,27.24,27.14,27.14,2702000.0,24.1982,24.207,24.1182,24.1182,2702000.0
2014-12-16 11:10:00,27.14,27.18,27.14,27.16,1531200.0,24.1182,24.1537,24.1182,24.136,1531200.0
2014-12-16 11:15:00,27.16,27.31,27.16,27.29,2954400.0,24.136,24.2693,24.136,24.2515,2954400.0
2014-12-16 11:20:00,27.29,27.33,27.24,27.31,3028800.0,24.2515,24.287,24.207,24.2693,3028800.0
2014-12-16 11:25:00,27.31,27.45,27.28,27.43,4053600.0,24.2693,24.3937,24.2426,24.3759,4053600.0
2014-12-16 11:30:00,27.43,27.54,27.4,27.46,5912400.0,24.3759,24.4736,24.3492,24.4026,5912400.0
2014-12-16 11:35:00,27.46,27.46,27.38,27.39,2835600.0,24.4026,24.4026,24.3315,24.3403,2835600.0
2014-12-16 11:40:00,27.39,27.41,27.34,27.4,2285600.0,24.3403,24.3581,24.2959,24.3492,2285600.0
2014-12-16 11:45:00,27.4,27.41,27.34,27.37,1714400.0,24.3492,24.3581,24.2959,24.3226,1714400.0
2014-12-16 11:50:00,27.37,27.4,27.34,27.36,1680400.0,24.3226,24.3492,24.2959,24.3137,1680400.0
2014-12-16 11:55:00,27.36,27.37,27.28,27.31,2396800.0,24.3137,24.3226,24.2426,24.2693,2396800.0
2014-12-16 12:00:00,27.31,27.35,27.27,27.29,1700800.0,24.2693,24.3048,24.2337,24.2515,1700800.0
2014-12-16 12:05:00,27.29,27.31,27.26,27.29,1195200.0,24.2515,24.2693,24.2248,24.2515,1195200.0
2014-12-16 12:10:00,27.3,27.36,27.28,27.28,1578000.0,24.2604,24.3137,24.2426,24.2426,1578000.0
2014-12-16 12:15:00,27.28,27.35,27.28,27.32,1097600.0,24.2426,24.3048,24.2426,24.2781,1097600.0
2014-12-16 12:20:00,27.32,27.34,27.25,27.27,1159200.0,24.2781,24.2959,24.2159,24.2337,1159200.0
2014-12-16 12:25:00,27.28,27.32,27.27,27.31,979600.0,24.2426,24.2781,24.2337,24.2693,979600.0
2014-12-16 12:30:00,27.31,27.36,27.3,27.35,979600.0,24.2693,24.3137,24.2604,24.3048,979600.0
2014-12-16 12:35:00,27.35,27.37,27.33,27.35,1262400.0,24.3048,24.3226,24.287,24.3048,1262400.0
2014-12-16 12:40:00,27.35,27.38,27.28,27.28,1336400.0,24.3048,24.3315,24.2426,24.2426,1336400.0
2014-12-16 12:45:00,27.28,27.29,27.15,27.22,2722400.0,24.2426,24.2515,24.1271,24.1893,2722400.0
2014-12-16 12:50:00,27.22,27.26,27.17,27.19,1288800.0,24.1893,24.2248,24.1448,24.1626,1288800.0
2014-12-16 12:55:00,27.19,27.23,27.15,27.16,1541600.0,24.1626,24.1982,24.1271,24.136,1541600.0
2014-12-16 13:00:00,27.16,27.23,27.15,27.22,1968400.0,24.136,24.1982,24.1271,24.1893,1968400.0
2014-12-16 13:05:00,27.22,27.23,27.09,27.11,1633200.0,24.1893,24.1982,24.0737,24.0915,1633200.0
2014-12-16 13:10:00,27.11,27.12,26.99,27.0,2925600.0,24.0915,24.1004,23.9849,23.9938,2925600.0
2014-12-16 13:15:00,27.0,27.05,26.91,26.97,2543200.0,23.9938,24.0382,23.9138,23.9671,2543200.0
2014-12-16 13:20:00,26.97,27.0,26.92,26.92,2037200.0,23.9671,23.9938,23.9227,23.9227,2037200.0
2014-12-16 13:25:00,26.92,27.03,26.9,27.02,2209200.0,23.9227,24.0204,23.9049,24.0115,2209200.0
2014-12-16 13:30:00,27.02,27.02,26.92,26.98,2137200.0,24.0115,24.0115,23.9227,23.976,2137200.0
2014-12-16 13:35:00,26.98,27.02,26.96,27.0,1460400.0,23.976,24.0115,23.9582,23.9938,1460400.0
2014-12-16 13:40:00,26.99,27.09,26.98,27.06,1935200.0,23.9849,24.0737,23.976,24.0471,1935200.0
2014-12-16 13:45:00,27.05,27.06,26.98,27.03,1140000.0,24.0382,24.0471,23.976,24.0204,1140000.0
2014-12-16 13:50:00,27.03,27.13,27.03,27.09,1439200.0,24.0204,24.1093,24.0204,24.0737,1439200.0
2014-12-16 13:55:00,27.1,27.14,27.03,27.06,1598400.0,24.0826,24.1182,24.0204,24.0471,1598400.0
2014-12-16 14:00:00,27.06,27.09,27.0,27.02,1110000.0,24.0471,24.0737,23.9938,24.0115,1110000.0
2014-12-16 14:05:00,27.01,27.13,27.01,27.09,1670800.0,24.0027,24.1093,24.0027,24.0737,1670800.0
2014-12-16 14:10:00,27.09,27.17,27.06,27.16,1682800.0,24.0737,24.1448,24.0471,24.136,1682800.0
2014-12-16 14:15:00,27.16,27.16,27.07,27.11,1250800.0,24.136,24.136,24.056,24.0915,1250800.0
2014-12-16 14:20:00,27.11,27.14,27.08,27.1,1058000.0,24.0915,24.1182,24.0649,24.0826,1058000.0
2014-12-16 14:25:00,27.1,27.12,27.08,27.09,754000.0,24.0826,24.1004,24.0649,24.0737,754000.0
2014-12-16 14:30:00,27.09,27.13,27.06,27.06,1180000.0,24.0737,24.1093,24.0471,24.0471,1180000.0
2014-12-16 14:35:00,27.06,27.09,27.03,27.07,1090000.0,24.0471,24.0737,24.0204,24.056,1090000.0
2014-12-16 14:40:00,27.07,27.11,27.04,27.06,930400.0,24.056,24.0915,24.0293,24.0471,930400.0
2014-12-16 14:45:00,27.06,27.07,27.02,27.03,1164000.0,24.0471,24.056,24.0115,24.0204,1164000.0
2014-12-16 14:50:00,27.03,27.03,26.93,26.98,1981600.0,24.0204,24.0204,23.9316,23.976,1981600.0
2014-12-16 14:55:00,26.97,26.99,26.95,26.97,1225200.0,23.9671,23.9849,23.9493,23.9671,1225200.0
2014-12-16 15:00:00,26.97,27.02,26.93,27.01,1736400.0,23.9671,24.0115,23.9316,24.0027,1736400.0
2014-12-16 15:05:00,27.01,27.02,26.93,26.98,1346000.0,24.0027,24.0115,23.9316,23.976,1346000.0
2014-12-16 15:10:00,26.98,27.0,26.91,26.92,1562000.0,23.976,23.9938,23.9138,23.9227,1562000.0
2014-12-16 15:15:00,26.92,26.99,26.91,26.96,1428000.0,23.9227,23.9849,23.9138,23.9582,1428000.0
2014-12-16 15:20:00,26.96,26.97,26.9,26.92,2150800.0,23.9582,23.9671,23.9049,23.9227,2150800.0
2014-12-16 15:25:00,26.92,26.92,26.83,26.85,3387200.0,23.9227,23.9227,23.8427,23.8605,3387200.0
2014-12-16 15:30:00,26.85,26.9,26.81,26.86,2712800.0,23.8605,23.9049,23.8249,23.8694,2712800.0
2014-12-16 15:35:00,26.86,26.87,26.79,26.79,2608800.0,23.8694,23.8782,23.8071,23.8071,2608800.0
2014-12-16 15:40:00,26.79,26.81,26.68,26.68,5075200.0,23.8071,23.8249,23.7094,23.7094,5075200.0
2014-12-16 15:45:00,26.69,26.8,26.67,26.77,4113600.0,23.7183,23.816,23.7005,23.7894,4113600.0
2014-12-16 15:50:00,26.77,26.77,26.67,26.73,5569200.0,23.7894,23.7894,23.7005,23.7538,5569200.0
2014-12-16 15:55:00,26.72,26.73,26.66,26.68,8537600.0,23.7449,23.7538,23.6916,23.7094,8537600.0
2014-12-17 09:30:00,26.78,26.89,26.71,26.81,6524800.0,23.7983,23.896,23.7361,23.8249,6524800.0
2014-12-17 09:35:00,26.81,26.88,26.8,26.86,3579200.0,23.8249,23.8871,23.816,23.8694,3579200.0
2014-12-17 09:40:00,26.86,26.92,26.8,26.9,3556800.0,23.8694,23.9227,23.816,23.9049,3556800.0
2014-12-17 09:45:00,26.9,26.95,26.88,26.88,3143200.0,23.9049,23.9493,23.8871,23.8871,3143200.0
2014-12-17 09:50:00,26.88,26.93,26.86,26.9,2507600.0,23.8871,23.9316,23.8694,23.9049,2507600.0
2014-12-17 09:55:00,26.9,26.93,26.84,26.92,2444000.0,23.9049,23.9316,23.8516,23.9227,2444000.0
2014-12-17 10:00:00,26.92,26.96,26.86,26.88,3023200.0,23.9227,23.9582,23.8694,23.8871,3023200.0
2014-12-17 10:05:00,26.88,26.88,26.78,26.85,2876000.0,23.8871,23.8871,23.7983,23.8605,2876000.0
2014-12-17 10:10:00,26.85,26.91,26.82,26.9,1887200.0,23.8605,23.9138,23.8338,23.9049,1887200.0
2014-12-17 10:15:00,26.9,26.9,26.78,26.84,1934400.0,23.9049,23.9049,23.7983,23.8516,1934400.0
2014-12-17 10:20:00,26.84,26.84,26.77,26.81,1778000.0,23.8516,23.8516,23.7894,23.8249,1778000.0
2014-12-17 10:25:00,26.81,26.82,26.76,26.78,1865600.0,23.8249,23.8338,23.7805,23.7983,1865600.0
2014-12-17 10:30:00,26.79,26.87,26.75,26.85,2682800.0,23.8071,23.8782,23.7716,23.8605,2682800.0
2014-12-17 10:35:00,26.85,26.89,26.8,26.88,1583600.0,23.8605,23.896,23.816,23.8871,1583600.0
2014-12-17 10:40:00,26.88,26.89,26.81,26.86,1496400.0,23.8871,23.896,23.8249,23.8694,1496400.0
2014-12-17 10:45:00,26.87,26.9,26.85,26.86,1621600.0,23.8782,23.9049,23.8605,23.8694,1621600.0
2014-12-17 10:50:00,26.87,26.88,26.82,26.83,1404000.0,23.8782,23.8871,23.8338,23.8427,1404000.0
2014-12-17 10:55:00,26.82,26.85,26.72,26.75,2586400.0,23.8338,23.8605,23.7449,23.7716,2586400.0
2014-12-17 11:00:00,26.75,26.81,26.75,26.8,1745200.0,23.7716,23.8249,23.7716,23.816,1745200.0
2014-12-17 11:05:00,26.8,26.81,26.75,26.77,2006800.0,23.816,23.8249,23.7716,23.7894,2006800.0
2014-12-17 11:10:00,26.77,26.79,26.75,26.75,1170400.0,23.7894,23.8071,23.7716,23.7716,1170400.0
2014-12-17 11:15:00,26.75,26.82,26.72,26.8,2346400.0,23.7716,23.8338,23.7449,23.816,2346400.0
2014-12-17 11:20:00,26.8,26.86,26.78,26.85,1598000.0,23.816,23.8694,23.7983,23.8605,1598000.0
2014-12-17 11:25:00,26.85,26.88,26.82,26.82,1696000.0,23.8605,23.8871,23.8338,23.8338,1696000.0
2014-12-17 11:30:00,26.82,26.84,26.8,26.81,1796400.0,23.8338,23.8516,23.816,23.8249,1796400.0
2014-12-17 11:35:00,26.81,26.89,26.8,26.88,2108000.0,23.8249,23.896,23.816,23.8871,2108000.0
2014-12-17 11:40:00,26.88,27.0,26.86,26.96,3268800.0,23.8871,23.9938,23.8694,23.9582,3268800.0
2014-12-17 11:45:00,26.97,27.0,26.94,26.95,2029600.0,23.9671,23.9938,23.9404,23.9493,2029600.0
2014-12-17 11:50:00,26.95,26.99,26.95,26.97,2356400.0,23.9493,23.9849,23.9493,23.9671,2356400.0
2014-12-17 11:55:00,26.97,27.01,26.96,27.0,2367600.0,23.9671,24.0027,23.9582,23.9938,2367600.0
2014-12-17 12:00:00,27.0,27.01,26.95,26.96,2062800.0,23.9938,24.0027,23.9493,23.9582,2062800.0
2014-12-17 12:05:00,26.96,26.98,26.92,26.97,1612000.0,23.9582,23.976,23.9227,23.9671,1612000.0
2014-12-17 12:10:00,26.97,26.97,26.9,26.92,1484400.0,23.9671,23.9671,23.9049,23.9227,1484400.0
2014-12-17 12:15:00,26.92,26.93,26.9,26.9,1185600.0,23.9227,23.9316,23.9049,23.9049,1185600.0
2014-12-17 12:20:00,26.9,26.92,26.86,26.87,1187600.0,23.9049,23.9227,23.8694,23.8782,1187600.0
2014-12-17 12:25:00,26.87,26.89,26.84,26.87,1326000.0,23.8782,23.896,23.8516,23.8782,1326000.0
2014-12-17 12:30:00,26.88,26.93,26.87,26.89,1228800.0,23.8871,23.9316,23.8782,23.896,1228800.0
2014-12-17 12:35:00,26.89,26.9,26.84,26.86,1112800.0,23.896,23.9049,23.8516,23.8694,1112800.0
2014-12-17 12:40:00,26.86,26.86,26.83,26.85,1285600.0,23.8694,23.8694,23.8427,23.8605,1285600.0
2014-12-17 12:45:00,26.85,26.87,26.83,26.86,796000.0,23.8605,23.8782,23.8427,23.8694,796000.0
2014-12-17 12:50:00,26.86,26.89,26.85,26.86,1078000.0,23.8694,23.896,23.8605,23.8694,1078000.0
2014-12-17 12:55:00,26.86,26.88,26.85,26.86,817200.0,23.8694,23.8871,23.8605,23.8694,817200.0
2014-12-17 13:00:00,26.86,26.88,26.81,26.83,1272400.0,23.8694,23.8871,23.8249,23.8427,1272400.0
2014-12-17 13:05:00,26.83,26.85,26.8,26.83,744800.0,23.8427,23.8605,23.816,23.8427,744800.0
2014-12-17 13:10:00,26.83,26.85,26.8,26.81,986400.0,23.8427,23.8605,23.816,23.8249,986400.0
2014-12-17 13:15:00,26.81,26.82,26.78,26.79,1146000.0,23.8249,23.8338,23.7983,23.8071,1146000.0
2014-12-17 13:20:00,26.79,26.83,26.79,26.81,1141200.0,23.8071,23.8427,23.8071,23.8249,1141200.0
2014-12-17 13:25:00,26.81,26.87,26.8,26.87,1022400.0,23.8249,23.8782,23.816,23.8782,1022400.0
2014-12-17 13:30:00,26.87,26.94,26.85,26.93,1459200.0,23.8782,23.9404,23.8605,23.9316,1459200.0
2014-12-17 13:35:00,26.93,26.94,26.89,26.93,996000.0,23.9316,23.9404,23.896,23.9316,996000.0
2014-12-17 13:40:00,26.93,26.95,26.92,26.94,866000.0,23.9316,23.9493,23.9227,23.9404,866000.0
2014-12-17 13:45:00,26.94,26.94,26.87,26.9,1172000.0,23.9404,23.9404,23.8782,23.9049,1172000.0
2014-12-17 13:50:00,26.9,26.94,26.88,26.91,832800.0,23.9049,23.9404,23.8871,23.9138,832800.0
2014-12-17 13:55:00,26.91,26.98,26.9,26.98,1236400.0,23.9138,23.976,23.9049,23.976,1236400.0
2014-12-17 14:00:00,26.97,27.2,26.94,27.07,5889200.0,23.9671,24.1715,23.9404,24.056,5889200.0
2014-12-17 14:05:00,27.07,27.11,27.01,27.06,3548400.0,24.056,24.0915,24.0027,24.0471,3548400.0
2014-12-17 14:10:00,27.06,27.28,27.06,27.27,5514800.0,24.0471,24.2426,24.0471,24.2337,5514800.0
2014-12-17 14:15:00,27.27,27.3,27.23,27.26,3992000.0,24.2337,24.2604,24.1982,24.2248,3992000.0
2014-12-17 14:20:00,27.26,27.26,27.16,27.22,2895600.0,24.2248,24.2248,24.136,24.1893,2895600.0
2014-12-17 14:25:00,27.22,27.24,27.18,27.19,1980800.0,24.1893,24.207,24.1537,24.1626,1980800.0
2014-12-17 14:30:00,27.19,27.23,27.11,27.2,2376800.0,24.1626,24.1982,24.0915,24.1715,2376800.0
2014-12-17 14:35:00,27.2,27.33,27.2,27.3,2776800.0,24.1715,24.287,24.1715,24.2604,2776800.0
2014-12-17 14:40:00,27.31,27.31,27.13,27.21,3614800.0,24.2693,24.2693,24.1093,24.1804,3614800.0
2014-12-17 14:45:00,27.21,27.21,27.09,27.11,2825600.0,24.1804,24.1804,24.0737,24.0915,2825600.0
2014-12-17 14:50:00,27.11,27.21,27.09,27.2,2234400.0,24.0915,24.1804,24.0737,24.1715,2234400.0
2014-12-17 14:55:00,27.2,27.21,27.09,27.14,1952400.0,24.1715,24.1804,24.0737,24.1182,1952400.0
2014-12-17 15:00:00,27.14,27.15,27.02,27.08,3324000.0,24.1182,24.1271,24.0115,24.0649,3324000.0
2014-12-17 15:05:00,27.08,27.13,27.07,27.08,2014400.0,24.0649,24.1093,24.056,24.0649,2014400.0
2014-12-17 15:10:00,27.08,27.13,27.07,27.13,1783600.0,24.0649,24.1093,24.056,24.1093,1783600.0
2014-12-17 15:15:00,27.13,27.17,27.08,27.15,2084400.0,24.1093,24.1448,24.0649,24.1271,2084400.0
2014-12-17 15:20:00,27.15,27.17,27.11,27.15,1789200.0,24.1271,24.1448,24.0915,24.1271,1789200.0
2014-12-17 15:25:00,27.15,27.3,27.14,27.28,3001200.0,24.1271,24.2604,24.1182,24.2426,3001200.0
2014-12-17 15:30:00,27.29,27.37,27.26,27.31,3718400.0,24.2515,24.3226,24.2248,24.2693,3718400.0
2014-12-17 15:35:00,27.3,27.32,27.28,27.32,2683200.0,24.2604,24.2781,24.2426,24.2781,2683200.0
2014-12-17 15:40:00,27.32,27.41,27.32,27.39,4351200.0,24.2781,24.3581,24.2781,24.3403,4351200.0
2014-12-17 15:45:00,27.39,27.46,27.36,27.44,4057600.0,24.3403,24.4026,24.3137,24.3848,4057600.0
2014-12-17 15:50:00,27.44,27.44,27.31,27.32,5203200.0,24.3848,24.3848,24.2693,24.2781,5203200.0
2014-12-17 15:55:00,27.32,27.37,27.32,27.35,6938400.0,24.2781,24.3226,24.2781,24.3048,6938400.0
2014-12-18 09:30:00,27.96,27.98,27.76,27.77,13076800.0,24.8469,24.8647,24.6691,24.678,13076800.0
2014-12-18 09:35:00,27.77,27.87,27.68,27.81,6530400.0,24.678,24.7669,24.5981,24.7136,6530400.0
2014-12-18 09:40:00,27.81,27.88,27.72,27.86,5660400.0,24.7136,24.7758,24.6336,24.758,5660400.0
2014-12-18 09:45:00,27.86,27.87,27.78,27.79,3968800.0,24.758,24.7669,24.6869,24.6958,3968800.0
2014-12-18 09:50:00,27.78,27.81,27.68,27.72,5455600.0,24.6869,24.7136,24.5981,24.6336,5455600.0
2014-12-18 09:55:00,27.72,27.81,27.7,27.8,3458800.0,24.6336,24.7136,24.6158,24.7047,3458800.0
2014-12-18 10:00:00,27.8,27.88,27.78,27.87,3724400.0,24.7047,24.7758,24.6869,24.7669,3724400.0
2014-12-18 10:05:00,27.87,27.9,27.84,27.87,4382400.0,24.7669,24.7936,24.7402,24.7669,4382400.0
2014-12-18 10:10:00,27.87,27.91,27.85,27.88,3066000.0,24.7669,24.8024,24.7491,24.7758,3066000.0
2014-12-18 10:15:00,27.88,27.91,27.86,27.86,2981600.0,24.7758,24.8024,24.758,24.758,2981600.0
2014-12-18 10:20:00,27.86,27.9,27.84,27.85,2394400.0,24.758,24.7936,24.7402,24.7491,2394400.0
2014-12-18 10:25:00,27.85,27.86,27.82,27.84,2669200.0,24.7491,24.758,24.7225,24.7402,2669200.0
2014-12-18 10:30:00,27.83,27.85,27.81,27.81,2005200.0,24.7314,24.7491,24.7136,24.7136,2005200.0
2014-12-18 10:35:00,27.81,27.82,27.74,27.75,2808800.0,24.7136,24.7225,24.6514,24.6603,2808800.0
2014-12-18 10:40:00,27.75,27.81,27.72,27.8,2867600.0,24.6603,24.7136,24.6336,24.7047,2867600.0
2014-12-18 10:45:00,27.8,27.83,27.75,27.79,1942800.0,24.7047,24.7314,24.6603,24.6958,1942800.0
2014-12-18 10:50:00,27.79,27.84,27.78,27.8,1424000.0,24.6958,24.7402,24.6869,24.7047,1424000.0
2014-12-18 10:55:00,27.8,27.83,27.78,27.78,1538400.0,24.7047,24.7314,24.6869,24.6869,1538400.0
2014-12-18 11:00:00,27.78,27.78,27.73,27.75,2074000.0,24.6869,24.6869,24.6425,24.6603,2074000.0
2014-12-18 11:05:00,27.75,27.75,27.69,27.7,2808400.0,24.6603,24.6603,24.6069,24.6158,2808400.0
2014-12-18 11:10:00,27.7,27.74,27.67,27.73,2244000.0,24.6158,24.6514,24.5892,24.6425,2244000.0
2014-12-18 11:15:00,27.73,27.76,27.73,27.76,1618000.0,24.6425,24.6691,24.6425,24.6691,1618000.0
2014-12-18 11:20:00,27.75,27.81,27.75,27.79,1914800.0,24.6603,24.7136,24.6603,24.6958,1914800.0
2014-12-18 11:25:00,27.79,27.81,27.77,27.77,1712000.0,24.6958,24.7136,24.678,24.678,1712000.0
2014-12-18 11:30:00,27.79,27.8,27.75,27.77,1070800.0,24.6958,24.7047,24.6603,24.678,1070800.0
2014-12-18 11:35:00,27.78,27.79,27.74,27.74,1045200.0,24.6869,24.6958,24.6514,24.6514,1045200.0
2014-12-18 11:40:00,27.74,27.78,27.73,27.76,1233200.0,24.6514,24.6869,24.6425,24.6691,1233200.0
2014-12-18 11:45:00,27.75,27.78,27.74,27.76,1262800.0,24.6603,24.6869,24.6514,24.6691,1262800.0
2014-12-18 11:50:00,27.75,27.82,27.74,27.81,1960800.0,24.6603,24.7225,24.6514,24.7136,1960800.0
2014-12-18 11:55:00,27.81,27.83,27.79,27.81,1739200.0,24.7136,24.7314,24.6958,24.7136,1739200.0
2014-12-18 12:00:00,27.81,27.82,27.79,27.81,1433600.0,24.7136,24.7225,24.6958,24.7136,1433600.0
2014-12-18 12:05:00,27.81,27.84,27.81,27.82,1558800.0,24.7136,24.7402,24.7136,24.7225,1558800.0
2014-12-18 12:10:00,27.82,27.84,27.81,27.82,1122800.0,24.7225,24.7402,24.7136,24.7225,1122800.0
2014-12-18 12:15:00,27.82,27.83,27.81,27.82,833600.0,24.7225,24.7314,24.7136,24.7225,833600.0
2014-12-18 12:20:00,27.82,27.83,27.77,27.82,1392000.0,24.7225,24.7314,24.678,24.7225,1392000.0
2014-12-18 12:25:00,27.81,27.84,27.8,27.82,1380000.0,24.7136,24.7402,24.7047,24.7225,1380000.0
2014-12-18 12:30:00,27.82,27.84,27.8,27.83,1157200.0,24.7225,24.7402,24.7047,24.7314,1157200.0
2014-12-18 12:35:00,27.83,27.86,27.83,27.84,1110800.0,24.7314,24.758,24.7314,24.7402,1110800.0
2014-12-18 12:40:00,27.84,27.87,27.83,27.87,1330400.0,24.7402,24.7669,24.7314,24.7669,1330400.0
2014-12-18 12:45:00,27.86,27.91,27.85,27.91,2127600.0,24.758,24.8024,24.7491,24.8024,2127600.0
2014-12-18 12:50:00,27.91,27.92,27.88,27.92,1596000.0,24.8024,24.8113,24.7758,24.8113,1596000.0
2014-12-18 12:55:00,27.91,27.92,27.9,27.91,1128400.0,24.8024,24.8113,24.7936,24.8024,1128400.0
2014-12-18 13:00:00,27.91,27.92,27.88,27.9,974800.0,24.8024,24.8113,24.7758,24.7936,974800.0
2014-12-18 13:05:00,27.9,27.91,27.88,27.89,998400.0,24.7936,24.8024,24.7758,24.7847,998400.0
2014-12-18 13:10:00,27.89,27.91,27.88,27.91,1060400.0,24.7847,24.8024,24.7758,24.8024,1060400.0
2014-12-18 13:15:00,27.91,27.93,27.9,27.93,1266000.0,24.8024,24.8202,24.7936,24.8202,1266000.0
2014-12-18 13:20:00,27.93,27.99,27.93,27.99,2978400.0,24.8202,24.8735,24.8202,24.8735,2978400.0
2014-12-18 13:25:00,27.99,28.0,27.96,27.99,2296400.0,24.8735,24.8824,24.8469,24.8735,2296400.0
2014-12-18 13:30:00,27.99,28.04,27.97,28.03,3630400.0,24.8735,24.918,24.8558,24.9091,3630400.0
2014-12-18 13:35:00,28.03,28.06,28.03,28.05,2505600.0,24.9091,24.9357,24.9091,24.9269,2505600.0
2014-12-18 13:40:00,28.05,28.07,28.03,28.05,1966800.0,24.9269,24.9446,24.9091,24.9269,1966800.0
2014-12-18 13:45:00,28.05,28.05,28.03,28.03,1290800.0,24.9269,24.9269,24.9091,24.9091,1290800.0
2014-12-18 13:50:00,28.04,28.05,28.02,28.03,1771200.0,24.918,24.9269,24.9002,24.9091,1771200.0
2014-12-18 13:55:00,28.03,28.05,28.03,28.04,1446800.0,24.9091,24.9269,24.9091,24.918,1446800.0
2014-12-18 14:00:00,28.03,28.04,27.98,27.98,2230800.0,24.9091,24.918,24.8647,24.8647,2230800.0
2014-12-18 14:05:00,27.98,27.99,27.95,27.99,1952400.0,24.8647,24.8735,24.838,24.8735,1952400.0
2014-12-18 14:10:00,27.99,28.01,27.96,27.97,1535200.0,24.8735,24.8913,24.8469,24.8558,1535200.0
2014-12-18 14:15:00,27.97,28.0,27.96,27.98,1708800.0,24.8558,24.8824,24.8469,24.8647,1708800.0
2014-12-18 14:20:00,27.98,27.99,27.92,27.92,1330400.0,24.8647,24.8735,24.8113,24.8113,1330400.0
2014-12-18 14:25:00,27.92,27.97,27.92,27.93,1538800.0,24.8113,24.8558,24.8113,24.8202,1538800.0
2014-12-18 14:30:00,27.94,27.97,27.93,27.97,1575200.0,24.8291,24.8558,24.8202,24.8558,1575200.0
2014-12-18 14:35:00,27.97,28.0,27.94,27.98,1300000.0,24.8558,24.8824,24.8291,24.8647,1300000.0
2014-12-18 14:40:00,27.97,27.99,27.94,27.95,1280400.0,24.8558,24.8735,24.8291,24.838,1280400.0
2014-12-18 14:45:00,27.95,27.97,27.88,27.89,1790400.0,24.838,24.8558,24.7758,24.7847,1790400.0
2014-12-18 14:50:00,27.89,27.96,27.88,27.96,1872800.0,24.7847,24.8469,24.7758,24.8469,1872800.0
2014-12-18 14:55:00,27.96,27.98,27.93,27.96,1658000.0,24.8469,24.8647,24.8202,24.8469,1658000.0
2014-12-18 15:00:00,27.96,27.98,27.93,27.96,1404400.0,24.8469,24.8647,24.8202,24.8469,1404400.0
2014-12-18 15:05:00,27.96,28.0,27.94,27.95,2470400.0,24.8469,24.8824,24.8291,24.838,2470400.0
2014-12-18 15:10:00,27.95,27.99,27.94,27.98,1644800.0,24.838,24.8735,24.8291,24.8647,1644800.0
2014-12-18 15:15:00,27.98,28.0,27.96,27.99,1771600.0,24.8647,24.8824,24.8469,24.8735,1771600.0
2014-12-18 15:20:00,27.99,28.01,27.97,27.98,2158400.0,24.8735,24.8913,24.8558,24.8647,2158400.0
2014-12-18 15:25:00,27.98,28.03,27.97,28.03,1859200.0,24.8647,24.9091,24.8558,24.9091,1859200.0
2014-12-18 15:30:00,28.02,28.06,28.02,28.05,2235200.0,24.9002,24.9357,24.9002,24.9269,2235200.0
2014-12-18 15:35:00,28.05,28.07,28.04,28.06,2594800.0,24.9269,24.9446,24.918,24.9357,2594800.0
2014-12-18 15:40:00,28.07,28.1,28.04,28.05,3982400.0,24.9446,24.9713,24.918,24.9269,3982400.0
2014-12-18 15:45:00,28.05,28.06,28.01,28.06,3766400.0,24.9269,24.9357,24.8913,24.9357,3766400.0
2014-12-18 15:50:00,28.06,28.12,28.06,28.12,5823200.0,24.9357,24.9891,24.9357,24.9891,5823200.0
2014-12-18 15:55:00,28.12,28.16,28.1,28.16,10568400.0,24.9891,25.0246,24.9713,25.0246,10568400.0
2014-12-19 09:30:00,28.15,28.15,27.92,28.01,59311600.0,25.0157,25.0157,24.8113,24.8913,59311600.0
2014-12-19 09:35:00,28.01,28.09,28.0,28.09,4434800.0,24.8913,24.9624,24.8824,24.9624,4434800.0
2014-12-19 09:40:00,28.09,28.11,28.0,28.01,3700400.0,24.9624,24.9802,24.8824,24.8913,3700400.0
2014-12-19 09:45:00,28.01,28.05,27.99,28.04,4146400.0,24.8913,24.9269,24.8735,24.918,4146400.0
2014-12-19 09:50:00,28.05,28.07,28.02,28.03,2968000.0,24.9269,24.9446,24.9002,24.9091,2968000.0
2014-12-19 09:55:00,28.03,28.08,27.98,28.08,3452400.0,24.9091,24.9535,24.8647,24.9535,3452400.0
2014-12-19 10:00:00,28.08,28.17,28.04,28.15,3930800.0,24.9535,25.0335,24.918,25.0157,3930800.0
2014-12-19 10:05:00,28.15,28.28,28.14,28.24,5259200.0,25.0157,25.1312,25.0068,25.0957,5259200.0
2014-12-19 10:10:00,28.24,28.25,28.2,28.24,3101600.0,25.0957,25.1046,25.0602,25.0957,3101600.0
2014-12-19 10:15:00,28.24,28.31,28.23,28.3,3907600.0,25.0957,25.1579,25.0868,25.149,3907600.0
2014-12-19 10:20:00,28.3,28.31,28.22,28.23,2942400.0,25.149,25.1579,25.0779,25.0868,2942400.0
2014-12-19 10:25:00,28.24,28.27,28.22,28.25,2228800.0,25.0957,25.1224,25.0779,25.1046,2228800.0
2014-12-19 10:30:00,28.25,28.25,28.16,28.18,2594400.0,25.1046,25.1046,25.0246,25.0424,2594400.0
2014-12-19 10:35:00,28.18,28.21,28.16,28.17,1976800.0,25.0424,25.069,25.0246,25.0335,1976800.0
2014-12-19 10:40:00,28.17,28.22,28.17,28.2,1685200.0,25.0335,25.0779,25.0335,25.0602,1685200.0
2014-12-19 10:45:00,28.2,28.2,28.14,28.14,1302000.0,25.0602,25.0602,25.0068,25.0068,1302000.0
2014-12-19 10:50:00,28.14,28.17,28.11,28.15,2622400.0,25.0068,25.0335,24.9802,25.0157,2622400.0
2014-12-19 10:55:00,28.15,28.21,28.15,28.2,1882800.0,25.0157,25.069,25.0157,25.0602,1882800.0
2014-12-19 11:00:00,28.19,28.21,28.17,28.2,1505600.0,25.0513,25.069,25.0335,25.0602,1505600.0
2014-12-19 11:05:00,28.2,28.2,28.09,28.09,1996800.0,25.0602,25.0602,24.9624,24.9624,1996800.0
2014-12-19 11:10:00,28.1,28.15,28.09,28.15,1552000.0,24.9713,25.0157,24.9624,25.0157,1552000.0
2014-12-19 11:15:00,28.14,28.15,28.1,28.1,1474400.0,25.0068,25.0157,24.9713,24.9713,1474400.0
2014-12-19 11:20:00,28.1,28.13,28.09,28.11,1300800.0,24.9713,24.998,24.9624,24.9802,1300800.0
2014-12-19 11:25:00,28.12,28.17,28.11,28.15,1438400.0,24.9891,25.0335,24.9802,25.0157,1438400.0
2014-12-19 11:30:00,28.14,28.16,28.1,28.11,1304800.0,25.0068,25.0246,24.9713,24.9802,1304800.0
2014-12-19 11:35:00,28.11,28.12,28.07,28.08,1392000.0,24.9802,24.9891,24.9446,24.9535,1392000.0
2014-12-19 11:40:00,28.08,28.11,28.08,28.09,1227200.0,24.9535,24.9802,24.9535,24.9624,1227200.0
2014-12-19 11:45:00,28.09,28.11,28.05,28.06,1556800.0,24.9624,24.9802,24.9269,24.9357,1556800.0
2014-12-19 11:50:00,28.05,28.07,28.03,28.05,1953600.0,24.9269,24.9446,24.9091,24.9269,1953600.0
2014-12-19 11:55:00,28.05,28.09,28.05,28.07,1442400.0,24.9269,24.9624,24.9269,24.9446,1442400.0
2014-12-19 12:00:00,28.07,28.07,28.04,28.05,1262000.0,24.9446,24.9446,24.918,24.9269,1262000.0
2014-12-19 12:05:00,28.05,28.06,28.02,28.04,1320400.0,24.9269,24.9357,24.9002,24.918,1320400.0
2014-12-19 12:10:00,28.04,28.05,28.02,28.03,1026800.0,24.918,24.9269,24.9002,24.9091,1026800.0
2014-12-19 12:15:00,28.03,28.07,28.03,28.05,1028400.0,24.9091,24.9446,24.9091,24.9269,1028400.0
2014-12-19 12:20:00,28.04,28.07,28.01,28.02,1235200.0,24.918,24.9446,24.8913,24.9002,1235200.0
2014-12-19 12:25:00,28.02,28.05,28.02,28.05,1136000.0,24.9002,24.9269,24.9002,24.9269,1136000.0
2014-12-19 12:30:00,28.05,28.06,28.03,28.05,830400.0,24.9269,24.9357,24.9091,24.9269,830400.0
2014-12-19 12:35:00,28.05,28.07,28.04,28.07,843600.0,24.9269,24.9446,24.918,24.9446,843600.0
2014-12-19 12:40:00,28.06,28.07,28.04,28.06,725600.0,24.9357,24.9446,24.918,24.9357,725600.0
2014-12-19 12:45:00,28.06,28.11,28.06,28.11,1298000.0,24.9357,24.9802,24.9357,24.9802,1298000.0
2014-12-19 12:50:00,28.11,28.14,28.1,28.12,1685600.0,24.9802,25.0068,24.9713,24.9891,1685600.0
2014-12-19 12:55:00,28.12,28.13,28.09,28.09,1468000.0,24.9891,24.998,24.9624,24.9624,1468000.0
2014-12-19 13:00:00,28.09,28.1,28.07,28.09,1424800.0,24.9624,24.9713,24.9446,24.9624,1424800.0
2014-12-19 13:05:00,28.09,28.11,28.08,28.08,1240800.0,24.9624,24.9802,24.9535,24.9535,1240800.0
2014-12-19 13:10:00,28.08,28.09,28.05,28.06,1184000.0,24.9535,24.9624,24.9269,24.9357,1184000.0
2014-12-19 13:15:00,28.06,28.09,28.06,28.09,794800.0,24.9357,24.9624,24.9357,24.9624,794800.0
2014-12-19 13:20:00,28.09,28.1,28.08,28.08,941600.0,24.9624,24.9713,24.9535,24.9535,941600.0
2014-12-19 13:25:00,28.08,28.1,28.08,28.09,727600.0,24.9535,24.9713,24.9535,24.9624,727600.0
2014-12-19 13:30:00,28.09,28.1,28.06,28.08,1224400.0,24.9624,24.9713,24.9357,24.9535,1224400.0
2014-12-19 13:35:00,28.08,28.09,28.07,28.07,657600.0,24.9535,24.9624,24.9446,24.9446,657600.0
2014-12-19 13:40:00,28.07,28.08,28.05,28.07,1074800.0,24.9446,24.9535,24.9269,24.9446,1074800.0
2014-12-19 13:45:00,28.08,28.08,28.05,28.07,955600.0,24.9535,24.9535,24.9269,24.9446,955600.0
2014-12-19 13:50:00,28.06,28.07,28.03,28.05,982400.0,24.9357,24.9446,24.9091,24.9269,982400.0
2014-12-19 13:55:00,28.04,28.04,28.02,28.02,1062400.0,24.918,24.918,24.9002,24.9002,1062400.0
2014-12-19 14:00:00,28.02,28.06,28.02,28.06,951600.0,24.9002,24.9357,24.9002,24.9357,951600.0
2014-12-19 14:05:00,28.06,28.1,28.06,28.09,1439200.0,24.9357,24.9713,24.9357,24.9624,1439200.0
2014-12-19 14:10:00,28.09,28.1,28.07,28.07,1052400.0,24.9624,24.9713,24.9446,24.9446,1052400.0
2014-12-19 14:15:00,28.07,28.08,28.04,28.04,784800.0,24.9446,24.9535,24.918,24.918,784800.0
2014-12-19 14:20:00,28.04,28.06,28.03,28.05,1000400.0,24.918,24.9357,24.9091,24.9269,1000400.0
2014-12-19 14:25:00,28.05,28.07,28.04,28.04,1030000.0,24.9269,24.9446,24.918,24.918,1030000.0
2014-12-19 14:30:00,28.04,28.07,28.02,28.05,1202400.0,24.918,24.9446,24.9002,24.9269,1202400.0
2014-12-19 14:35:00,28.05,28.07,28.03,28.05,914400.0,24.9269,24.9446,24.9091,24.9269,914400.0
2014-12-19 14:40:00,28.05,28.07,28.04,28.05,1139600.0,24.9269,24.9446,24.918,24.9269,1139600.0
2014-12-19 14:45:00,28.05,28.07,28.03,28.06,1180000.0,24.9269,24.9446,24.9091,24.9357,1180000.0
2014-12-19 14:50:00,28.06,28.11,28.06,28.11,1738400.0,24.9357,24.9802,24.9357,24.9802,1738400.0
2014-12-19 14:55:00,28.11,28.11,28.08,28.1,2172400.0,24.9802,24.9802,24.9535,24.9713,2172400.0
2014-12-19 15:00:00,28.1,28.1,28.05,28.05,2076800.0,24.9713,24.9713,24.9269,24.9269,2076800.0
2014-12-19 15:05:00,28.05,28.05,28.02,28.04,2216400.0,24.9269,24.9269,24.9002,24.918,2216400.0
2014-12-19 15:10:00,28.04,28.04,27.97,28.02,3973200.0,24.918,24.918,24.8558,24.9002,3973200.0
2014-12-19 15:15:00,28.02,28.03,27.99,27.99,2050800.0,24.9002,24.9091,24.8735,24.8735,2050800.0
2014-12-19 15:20:00,27.99,28.02,27.99,28.01,1626800.0,24.8735,24.9002,24.8735,24.8913,1626800.0
2014-12-19 15:25:00,28.01,28.02,27.99,28.02,1628400.0,24.8913,24.9002,24.8735,24.9002,1628400.0
2014-12-19 15:30:00,28.02,28.06,28.01,28.05,2060400.0,24.9002,24.9357,24.8913,24.9269,2060400.0
2014-12-19 15:35:00,28.05,28.08,28.03,28.06,2260400.0,24.9269,24.9535,24.9091,24.9357,2260400.0
2014-12-19 15:40:00,28.06,28.08,28.04,28.05,2325600.0,24.9357,24.9535,24.918,24.9269,2325600.0
2014-12-19 15:45:00,28.05,28.06,28.02,28.05,2775600.0,24.9269,24.9357,24.9002,24.9269,2775600.0
2014-12-19 15:50:00,28.05,28.05,27.95,27.95,6553200.0,24.9269,24.9269,24.838,24.838,6553200.0
2014-12-19 15:55:00,27.95,27.98,27.94,27.94,11159200.0,24.838,24.8647,24.8291,24.8291,11159200.0
2014-12-22 09:30:00,28.06,28.18,28.0,28.09,6542800.0,24.9357,25.0424,24.8824,24.9624,6542800.0
2014-12-22 09:35:00,28.09,28.09,28.01,28.05,3325200.0,24.9624,24.9624,24.8913,24.9269,3325200.0
2014-12-22 09:40:00,28.05,28.11,27.99,28.1,3085600.0,24.9269,24.9802,24.8735,24.9713,3085600.0
2014-12-22 09:45:00,28.11,28.12,28.04,28.08,2309600.0,24.9802,24.9891,24.918,24.9535,2309600.0
2014-12-22 09:50:00,28.08,28.11,28.04,28.07,2328000.0,24.9535,24.9802,24.918,24.9446,2328000.0
2014-12-22 09:55:00,28.07,28.12,28.05,28.1,1948000.0,24.9446,24.9891,24.9269,24.9713,1948000.0
2014-12-22 10:00:00,28.1,28.11,28.06,28.08,1931600.0,24.9713,24.9802,24.9357,24.9535,1931600.0
2014-12-22 10:05:00,28.08,28.16,28.07,28.16,2097200.0,24.9535,25.0246,24.9446,25.0246,2097200.0
2014-12-22 10:10:00,28.16,28.18,28.13,28.15,1942000.0,25.0246,25.0424,24.998,25.0157,1942000.0
2014-12-22 10:15:00,28.15,28.16,28.14,28.15,1201600.0,25.0157,25.0246,25.0068,25.0157,1201600.0
2014-12-22 10:20:00,28.16,28.25,28.15,28.25,2979200.0,25.0246,25.1046,25.0157,25.1046,2979200.0
2014-12-22 10:25:00,28.24,28.31,28.24,28.31,3131200.0,25.0957,25.1579,25.0957,25.1579,3131200.0
2014-12-22 10:30:00,28.31,28.37,28.3,28.32,4224800.0,25.1579,25.2112,25.149,25.1668,4224800.0
2014-12-22 10:35:00,28.32,28.32,28.26,28.29,2195600.0,25.1668,25.1668,25.1135,25.1401,2195600.0
2014-12-22 10:40:00,28.29,28.31,28.26,28.29,2116400.0,25.1401,25.1579,25.1135,25.1401,2116400.0
2014-12-22 10:45:00,28.29,28.33,28.28,28.29,1481200.0,25.1401,25.1757,25.1312,25.1401,1481200.0
2014-12-22 10:50:00,28.29,28.32,28.28,28.29,1215200.0,25.1401,25.1668,25.1312,25.1401,1215200.0
2014-12-22 10:55:00,28.29,28.3,28.26,28.28,1322000.0,25.1401,25.149,25.1135,25.1312,1322000.0
2014-12-22 11:00:00,28.28,28.3,28.27,28.29,1605200.0,25.1312,25.149,25.1224,25.1401,1605200.0
2014-12-22 11:05:00,28.29,28.29,28.22,28.22,2477200.0,25.1401,25.1401,25.0779,25.0779,2477200.0
2014-12-22 11:10:00,28.22,28.26,28.21,28.25,1356000.0,25.0779,25.1135,25.069,25.1046,1356000.0
2014-12-22 11:15:00,28.25,28.28,28.24,28.27,1667600.0,25.1046,25.1312,25.0957,25.1224,1667600.0
2014-12-22 11:20:00,28.27,28.28,28.26,28.27,784400.0,25.1224,25.1312,25.1135,25.1224,784400.0
2014-12-22 11:25:00,28.27,28.31,28.27,28.3,1288800.0,25.1224,25.1579,25.1224,25.149,1288800.0
2014-12-22 11:30:00,28.3,28.35,28.3,28.34,1367600.0,25.149,25.1935,25.149,25.1846,1367600.0
2014-12-22 11:35:00,28.35,28.35,28.29,28.31,1131200.0,25.1935,25.1935,25.1401,25.1579,1131200.0
2014-12-22 11:40:00,28.3,28.3,28.24,28.25,1588800.0,25.149,25.149,25.0957,25.1046,1588800.0
2014-12-22 11:45:00,28.25,28.29,28.25,28.26,920400.0,25.1046,25.1401,25.1046,25.1135,920400.0
2014-12-22 11:50:00,28.26,28.28,28.24,28.25,1136800.0,25.1135,25.1312,25.0957,25.1046,1136800.0
2014-12-22 11:55:00,28.25,28.25,28.23,28.25,1189200.0,25.1046,25.1046,25.0868,25.1046,1189200.0
2014-12-22 12:00:00,28.25,28.25,28.22,28.24,965600.0,25.1046,25.1046,25.0779,25.0957,965600.0
2014-12-22 12:05:00,28.24,28.25,28.23,28.25,826000.0,25.0957,25.1046,25.0868,25.1046,826000.0
2014-12-22 12:10:00,28.25,28.25,28.24,28.25,852000.0,25.1046,25.1046,25.0957,25.1046,852000.0
2014-12-22 12:15:00,28.25,28.25,28.23,28.24,768800.0,25.1046,25.1046,25.0868,25.0957,768800.0
2014-12-22 12:20:00,28.24,28.24,28.22,28.23,1291200.0,25.0957,25.0957,25.0779,25.0868,1291200.0
2014-12-22 12:25:00,28.23,28.23,28.22,28.23,791200.0,25.0868,25.0868,25.0779,25.0868,791200.0
2014-12-22 12:30:00,28.23,28.23,28.2,28.22,966000.0,25.0868,25.0868,25.0602,25.0779,966000.0
2014-12-22 12:35:00,28.21,28.22,28.17,28.19,1070800.0,25.069,25.0779,25.0335,25.0513,1070800.0
2014-12-22 12:40:00,28.19,28.2,28.17,28.19,912400.0,25.0513,25.0602,25.0335,25.0513,912400.0
2014-12-22 12:45:00,28.19,28.2,28.17,28.2,865200.0,25.0513,25.0602,25.0335,25.0602,865200.0
2014-12-22 12:50:00,28.19,28.2,28.18,28.18,947200.0,25.0513,25.0602,25.0424,25.0424,947200.0
2014-12-22 12:55:00,28.18,28.18,28.16,28.17,908400.0,25.0424,25.0424,25.0246,25.0335,908400.0
2014-12-22 13:00:00,28.17,28.18,28.16,28.16,649600.0,25.0335,25.0424,25.0246,25.0246,649600.0
2014-12-22 13:05:00,28.16,28.18,28.16,28.17,680000.0,25.0246,25.0424,25.0246,25.0335,680000.0
2014-12-22 13:10:00,28.17,28.21,28.16,28.18,1068000.0,25.0335,25.069,25.0246,25.0424,1068000.0
2014-12-22 13:15:00,28.18,28.18,28.15,28.15,1252000.0,25.0424,25.0424,25.0157,25.0157,1252000.0
2014-12-22 13:20:00,28.15,28.18,28.14,28.17,944000.0,25.0157,25.0424,25.0068,25.0335,944000.0
2014-12-22 13:25:00,28.18,28.18,28.16,28.18,938000.0,25.0424,25.0424,25.0246,25.0424,938000.0
2014-12-22 13:30:00,28.18,28.18,28.16,28.17,675200.0,25.0424,25.0424,25.0246,25.0335,675200.0
2014-12-22 13:35:00,28.17,28.18,28.16,28.17,1076400.0,25.0335,25.0424,25.0246,25.0335,1076400.0
2014-12-22 13:40:00,28.17,28.18,28.16,28.16,884400.0,25.0335,25.0424,25.0246,25.0246,884400.0
2014-12-22 13:45:00,28.16,28.18,28.16,28.17,994000.0,25.0246,25.0424,25.0246,25.0335,994000.0
2014-12-22 13:50:00,28.18,28.18,28.16,28.17,784000.0,25.0424,25.0424,25.0246,25.0335,784000.0
2014-12-22 13:55:00,28.17,28.18,28.16,28.18,1137200.0,25.0335,25.0424,25.0246,25.0424,1137200.0
2014-12-22 14:00:00,28.18,28.18,28.17,28.18,804400.0,25.0424,25.0424,25.0335,25.0424,804400.0
2014-12-22 14:05:00,28.18,28.18,28.16,28.17,936800.0,25.0424,25.0424,25.0246,25.0335,936800.0
2014-12-22 14:10:00,28.17,28.17,28.13,28.15,1008800.0,25.0335,25.0335,24.998,25.0157,1008800.0
2014-12-22 14:15:00,28.15,28.15,28.1,28.11,1683200.0,25.0157,25.0157,24.9713,24.9802,1683200.0
2014-12-22 14:20:00,28.11,28.13,28.11,28.11,773200.0,24.9802,24.998,24.9802,24.9802,773200.0
2014-12-22 14:25:00,28.11,28.13,28.11,28.12,898000.0,24.9802,24.998,24.9802,24.9891,898000.0
2014-12-22 14:30:00,28.12,28.16,28.12,28.14,1201200.0,24.9891,25.0246,24.9891,25.0068,1201200.0
2014-12-22 14:35:00,28.14,28.14,28.13,28.13,887600.0,25.0068,25.0068,24.998,24.998,887600.0
2014-12-22 14:40:00,28.13,28.13,28.11,28.12,889600.0,24.998,24.998,24.9802,24.9891,889600.0
2014-12-22 14:45:00,28.12,28.13,28.11,28.13,1084800.0,24.9891,24.998,24.9802,24.998,1084800.0
2014-12-22 14:50:00,28.13,28.13,28.13,28.13,658000.0,24.998,24.998,24.998,24.998,658000.0
2014-12-22 14:55:00,28.13,28.13,28.11,28.13,847200.0,24.998,24.998,24.9802,24.998,847200.0
2014-12-22 15:00:00,28.13,28.17,28.13,28.16,1510400.0,24.998,25.0335,24.998,25.0246,1510400.0
2014-12-22 15:05:00,28.17,28.19,28.16,28.18,1688000.0,25.0335,25.0513,25.0246,25.0424,1688000.0
2014-12-22 15:10:00,28.18,28.22,28.18,28.21,1517200.0,25.0424,25.0779,25.0424,25.069,1517200.0
2014-12-22 15:15:00,28.21,28.22,28.19,28.2,1656000.0,25.069,25.0779,25.0513,25.0602,1656000.0
2014-12-22 15:20:00,28.2,28.24,28.2,28.24,1849200.0,25.0602,25.0957,25.0602,25.0957,1849200.0
2014-12-22 15:25:00,28.24,28.25,28.24,28.25,1672400.0,25.0957,25.1046,25.0957,25.1046,1672400.0
2014-12-22 15:30:00,28.25,28.27,28.25,28.27,2268000.0,25.1046,25.1224,25.1046,25.1224,2268000.0
2014-12-22 15:35:00,28.27,28.27,28.25,28.25,2424800.0,25.1224,25.1224,25.1046,25.1046,2424800.0
2014-12-22 15:40:00,28.25,28.25,28.23,28.23,1662800.0,25.1046,25.1046,25.0868,25.0868,1662800.0
2014-12-22 15:45:00,28.24,28.25,28.23,28.25,2487600.0,25.0957,25.1046,25.0868,25.1046,2487600.0
2014-12-22 15:50:00,28.25,28.25,28.21,28.23,2470000.0,25.1046,25.1046,25.069,25.0868,2470000.0
2014-12-22 15:55:00,28.23,28.24,28.21,28.24,5055600.0,25.0868,25.0957,25.069,25.0957,5055600.0
2014-12-23 09:30:00,28.32,28.33,28.2,28.25,5850800.0,25.1668,25.1757,25.0602,25.1046,5850800.0
2014-12-23 09:35:00,28.25,28.29,28.18,28.18,2884800.0,25.1046,25.1401,25.0424,25.0424,2884800.0
2014-12-23 09:40:00,28.18,28.26,28.18,28.25,2277600.0,25.0424,25.1135,25.0424,25.1046,2277600.0
2014-12-23 09:45:00,28.24,28.27,28.21,28.22,2135600.0,25.0957,25.1224,25.069,25.0779,2135600.0
2014-12-23 09:50:00,28.22,28.23,28.18,28.18,2314000.0,25.0779,25.0868,25.0424,25.0424,2314000.0
2014-12-23 09:55:00,28.18,28.19,28.13,28.18,2956000.0,25.0424,25.0513,24.998,25.0424,2956000.0
2014-12-23 10:00:00,28.18,28.18,28.16,28.18,1765200.0,25.0424,25.0424,25.0246,25.0424,1765200.0
2014-12-23 10:05:00,28.18,28.19,28.15,28.19,1854400.0,25.0424,25.0513,25.0157,25.0513,1854400.0
2014-12-23 10:10:00,28.19,28.24,28.16,28.19,2140800.0,25.0513,25.0957,25.0246,25.0513,2140800.0
2014-12-23 10:15:00,28.19,28.27,28.19,28.23,2078000.0,25.0513,25.1224,25.0513,25.0868,2078000.0
2014-12-23 10:20:00,28.23,28.25,28.22,28.25,1276800.0,25.0868,25.1046,25.0779,25.1046,1276800.0
2014-12-23 10:25:00,28.25,28.28,28.22,28.25,1765200.0,25.1046,25.1312,25.0779,25.1046,1765200.0
2014-12-23 10:30:00,28.25,28.25,28.21,28.23,1144000.0,25.1046,25.1046,25.069,25.0868,1144000.0
2014-12-23 10:35:00,28.24,28.25,28.22,28.22,1179600.0,25.0957,25.1046,25.0779,25.0779,1179600.0
2014-12-23 10:40:00,28.22,28.24,28.22,28.23,925600.0,25.0779,25.0957,25.0779,25.0868,925600.0
2014-12-23 10:45:00,28.23,28.23,28.2,28.23,1255200.0,25.0868,25.0868,25.0602,25.0868,1255200.0
2014-12-23 10:50:00,28.22,28.23,28.22,28.22,1380800.0,25.0779,25.0868,25.0779,25.0779,1380800.0
2014-12-23 10:55:00,28.23,28.23,28.19,28.22,1295200.0,25.0868,25.0868,25.0513,25.0779,1295200.0
2014-12-23 11:00:00,28.22,28.23,28.2,28.22,968800.0,25.0779,25.0868,25.0602,25.0779,968800.0
2014-12-23 11:05:00,28.22,28.23,28.2,28.21,907600.0,25.0779,25.0868,25.0602,25.069,907600.0
2014-12-23 11:10:00,28.21,28.21,28.17,28.18,1375200.0,25.069,25.069,25.0335,25.0424,1375200.0
2014-12-23 11:15:00,28.18,28.19,28.17,28.19,1229200.0,25.0424,25.0513,25.0335,25.0513,1229200.0
2014-12-23 11:20:00,28.19,28.22,28.18,28.2,1167200.0,25.0513,25.0779,25.0424,25.0602,1167200.0
2014-12-23 11:25:00,28.2,28.21,28.18,28.19,811600.0,25.0602,25.069,25.0424,25.0513,811600.0
2014-12-23 11:30:00,28.19,28.21,28.19,28.21,529200.0,25.0513,25.069,25.0513,25.069,529200.0
2014-12-23 11:35:00,28.2,28.2,28.18,28.18,742400.0,25.0602,25.0602,25.0424,25.0424,742400.0
2014-12-23 11:40:00,28.18,28.2,28.18,28.19,532400.0,25.0424,25.0602,25.0424,25.0513,532400.0
2014-12-23 11:45:00,28.19,28.2,28.18,28.18,917200.0,25.0513,25.0602,25.0424,25.0424,917200.0
2014-12-23 11:50:00,28.18,28.19,28.16,28.18,768400.0,25.0424,25.0513,25.0246,25.0424,768400.0
2014-12-23 11:55:00,28.18,28.2,28.18,28.18,600000.0,25.0424,25.0602,25.0424,25.0424,600000.0
2014-12-23 12:00:00,28.18,28.19,28.18,28.19,482800.0,25.0424,25.0513,25.0424,25.0513,482800.0
2014-12-23 12:05:00,28.19,28.2,28.18,28.18,651200.0,25.0513,25.0602,25.0424,25.0424,651200.0
2014-12-23 12:10:00,28.18,28.19,28.18,28.18,674000.0,25.0424,25.0513,25.0424,25.0424,674000.0
2014-12-23 12:15:00,28.18,28.2,28.18,28.19,727600.0,25.0424,25.0602,25.0424,25.0513,727600.0
2014-12-23 12:20:00,28.19,28.19,28.17,28.18,772400.0,25.0513,25.0513,25.0335,25.0424,772400.0
2014-12-23 12:25:00,28.18,28.19,28.17,28.18,659200.0,25.0424,25.0513,25.0335,25.0424,659200.0
2014-12-23 12:30:00,28.18,28.18,28.16,28.18,753200.0,25.0424,25.0424,25.0246,25.0424,753200.0
2014-12-23 12:35:00,28.18,28.18,28.17,28.18,470000.0,25.0424,25.0424,25.0335,25.0424,470000.0
2014-12-23 12:40:00,28.18,28.18,28.17,28.18,573600.0,25.0424,25.0424,25.0335,25.0424,573600.0
2014-12-23 12:45:00,28.18,28.18,28.16,28.16,637200.0,25.0424,25.0424,25.0246,25.0246,637200.0
2014-12-23 12:50:00,28.16,28.17,28.13,28.13,898800.0,25.0246,25.0335,24.998,24.998,898800.0
2014-12-23 12:55:00,28.13,28.15,28.13,28.15,578800.0,24.998,25.0157,24.998,25.0157,578800.0
2014-12-23 13:00:00,28.15,28.15,28.13,28.13,572000.0,25.0157,25.0157,24.998,24.998,572000.0
2014-12-23 13:05:00,28.13,28.15,28.11,28.14,961600.0,24.998,25.0157,24.9802,25.0068,961600.0
2014-12-23 13:10:00,28.14,28.17,28.13,28.17,824000.0,25.0068,25.0335,24.998,25.0335,824000.0
2014-12-23 13:15:00,28.17,28.18,28.16,28.16,957200.0,25.0335,25.0424,25.0246,25.0246,957200.0
2014-12-23 13:20:00,28.16,28.18,28.16,28.18,576400.0,25.0246,25.0424,25.0246,25.0424,576400.0
2014-12-23 13:25:00,28.18,28.18,28.17,28.18,615600.0,25.0424,25.0424,25.0335,25.0424,615600.0
2014-12-23 13:30:00,28.18,28.18,28.17,28.18,633600.0,25.0424,25.0424,25.0335,25.0424,633600.0
2014-12-23 13:35:00,28.18,28.18,28.16,28.16,627600.0,25.0424,25.0424,25.0246,25.0246,627600.0
2014-12-23 13:40:00,28.16,28.17,28.14,28.16,1705600.0,25.0246,25.0335,25.0068,25.0246,1705600.0
2014-12-23 13:45:00,28.16,28.16,28.15,28.15,764800.0,25.0246,25.0246,25.0157,25.0157,764800.0
2014-12-23 13:50:00,28.16,28.16,28.14,28.15,502000.0,25.0246,25.0246,25.0068,25.0157,502000.0
2014-12-23 13:55:00,28.15,28.15,28.14,28.15,436000.0,25.0157,25.0157,25.0068,25.0157,436000.0
2014-12-23 14:00:00,28.15,28.18,28.15,28.18,758400.0,25.0157,25.0424,25.0157,25.0424,758400.0
2014-12-23 14:05:00,28.18,28.19,28.17,28.18,452000.0,25.0424,25.0513,25.0335,25.0424,452000.0
2014-12-23 14:10:00,28.18,28.19,28.17,28.18,794800.0,25.0424,25.0513,25.0335,25.0424,794800.0
2014-12-23 14:15:00,28.18,28.19,28.17,28.17,556000.0,25.0424,25.0513,25.0335,25.0335,556000.0
2014-12-23 14:20:00,28.17,28.19,28.15,28.17,712000.0,25.0335,25.0513,25.0157,25.0335,712000.0
2014-12-23 14:25:00,28.17,28.19,28.17,28.18,638400.0,25.0335,25.0513,25.0335,25.0424,638400.0
2014-12-23 14:30:00,28.18,28.21,28.18,28.21,851600.0,25.0424,25.069,25.0424,25.069,851600.0
2014-12-23 14:35:00,28.21,28.23,28.2,28.22,1172000.0,25.069,25.0868,25.0602,25.0779,1172000.0
2014-12-23 14:40:00,28.22,28.23,28.21,28.21,734000.0,25.0779,25.0868,25.069,25.069,734000.0
2014-12-23 14:45:00,28.21,28.22,28.21,28.22,471200.0,25.069,25.0779,25.069,25.0779,471200.0
2014-12-23 14:50:00,28.22,28.22,28.2,28.22,857200.0,25.0779,25.0779,25.0602,25.0779,857200.0
2014-12-23 14:55:00,28.22,28.22,28.19,28.2,645600.0,25.0779,25.0779,25.0513,25.0602,645600.0
2014-12-23 15:00:00,28.2,28.21,28.2,28.21,1174000.0,25.0602,25.069,25.0602,25.069,1174000.0
2014-12-23 15:05:00,28.21,28.22,28.2,28.21,454800.0,25.069,25.0779,25.0602,25.069,454800.0
2014-12-23 15:10:00,28.21,28.21,28.2,28.2,514800.0,25.069,25.069,25.0602,25.0602,514800.0
2014-12-23 15:15:00,28.21,28.22,28.2,28.2,702000.0,25.069,25.0779,25.0602,25.0602,702000.0
2014-12-23 15:20:00,28.21,28.21,28.17,28.17,825600.0,25.069,25.069,25.0335,25.0335,825600.0
2014-12-23 15:25:00,28.17,28.18,28.16,28.17,848000.0,25.0335,25.0424,25.0246,25.0335,848000.0
2014-12-23 15:30:00,28.17,28.17,28.16,28.16,1021200.0,25.0335,25.0335,25.0246,25.0246,1021200.0
2014-12-23 15:35:00,28.16,28.17,28.15,28.16,1153200.0,25.0246,25.0335,25.0157,25.0246,1153200.0
2014-12-23 15:40:00,28.16,28.19,28.15,28.18,954400.0,25.0246,25.0513,25.0157,25.0424,954400.0
2014-12-23 15:45:00,28.18,28.19,28.16,28.19,956800.0,25.0424,25.0513,25.0246,25.0513,956800.0
2014-12-23 15:50:00,28.18,28.19,28.17,28.18,1112400.0,25.0424,25.0513,25.0335,25.0424,1112400.0
2014-12-23 15:55:00,28.18,28.19,28.13,28.14,3365200.0,25.0424,25.0513,24.998,25.0068,3365200.0
2014-12-24 09:30:00,28.15,28.16,28.06,28.14,2853200.0,25.0157,25.0246,24.9357,25.0068,2853200.0
2014-12-24 09:35:00,28.14,28.18,28.11,28.16,1688400.0,25.0068,25.0424,24.9802,25.0246,1688400.0
2014-12-24 09:40:00,28.15,28.16,28.08,28.11,1384400.0,25.0157,25.0246,24.9535,24.9802,1384400.0
2014-12-24 09:45:00,28.11,28.15,28.1,28.12,859200.0,24.9802,25.0157,24.9713,24.9891,859200.0
2014-12-24 09:50:00,28.12,28.13,28.11,28.11,961600.0,24.9891,24.998,24.9802,24.9802,961600.0
2014-12-24 09:55:00,28.11,28.12,28.03,28.08,2174800.0,24.9802,24.9891,24.9091,24.9535,2174800.0
2014-12-24 10:00:00,28.08,28.09,28.04,28.04,1100000.0,24.9535,24.9624,24.918,24.918,1100000.0
2014-12-24 10:05:00,28.04,28.06,28.0,28.01,1556000.0,24.918,24.9357,24.8824,24.8913,1556000.0
2014-12-24 10:10:00,28.01,28.06,28.0,28.05,1075200.0,24.8913,24.9357,24.8824,24.9269,1075200.0
2014-12-24 10:15:00,28.05,28.09,28.03,28.07,999200.0,24.9269,24.9624,24.9091,24.9446,999200.0
2014-12-24 10:20:00,28.08,28.08,28.05,28.07,867600.0,24.9535,24.9535,24.9269,24.9446,867600.0
2014-12-24 10:25:00,28.07,28.07,28.04,28.05,608000.0,24.9446,24.9446,24.918,24.9269,608000.0
2014-12-24 10:30:00,28.05,28.06,28.03,28.03,892800.0,24.9269,24.9357,24.9091,24.9091,892800.0
2014-12-24 10:35:00,28.04,28.05,28.03,28.05,663200.0,24.918,24.9269,24.9091,24.9269,663200.0
2014-12-24 10:40:00,28.05,28.06,28.04,28.05,764800.0,24.9269,24.9357,24.918,24.9269,764800.0
2014-12-24 10:45:00,28.05,28.06,28.04,28.05,924400.0,24.9269,24.9357,24.918,24.9269,924400.0
2014-12-24 10:50:00,28.05,28.08,28.05,28.06,684400.0,24.9269,24.9535,24.9269,24.9357,684400.0
2014-12-24 10:55:00,28.06,28.06,28.04,28.06,692800.0,24.9357,24.9357,24.918,24.9357,692800.0
2014-12-24 11:00:00,28.06,28.08,28.06,28.07,537600.0,24.9357,24.9535,24.9357,24.9446,537600.0
2014-12-24 11:05:00,28.07,28.07,28.05,28.06,467600.0,24.9446,24.9446,24.9269,24.9357,467600.0
2014-12-24 11:10:00,28.06,28.06,28.04,28.05,514800.0,24.9357,24.9357,24.918,24.9269,514800.0
2014-12-24 11:15:00,28.05,28.06,28.05,28.05,386400.0,24.9269,24.9357,24.9269,24.9269,386400.0
2014-12-24 11:20:00,28.05,28.06,28.04,28.05,495200.0,24.9269,24.9357,24.918,24.9269,495200.0
2014-12-24 11:25:00,28.05,28.06,28.04,28.05,438000.0,24.9269,24.9357,24.918,24.9269,438000.0
2014-12-24 11:30:00,28.04,28.06,28.04,28.04,648000.0,24.918,24.9357,24.918,24.918,648000.0
2014-12-24 11:35:00,28.04,28.05,28.03,28.05,522400.0,24.918,24.9269,24.9091,24.9269,522400.0
2014-12-24 11:40:00,28.05,28.05,28.04,28.05,488400.0,24.9269,24.9269,24.918,24.9269,488400.0
2014-12-24 11:45:00,28.05,28.05,28.04,28.05,473600.0,24.9269,24.9269,24.918,24.9269,473600.0
2014-12-24 11:50:00,28.05,28.07,28.04,28.06,706400.0,24.9269,24.9446,24.918,24.9357,706400.0
2014-12-24 11:55:00,28.06,28.06,28.04,28.04,463600.0,24.9357,24.9357,24.918,24.918,463600.0
2014-12-24 12:00:00,28.05,28.05,28.03,28.04,511600.0,24.9269,24.9269,24.9091,24.918,511600.0
2014-12-24 12:05:00,28.04,28.04,28.03,28.03,764000.0,24.918,24.918,24.9091,24.9091,764000.0
2014-12-24 12:10:00,28.03,28.06,28.03,28.04,1010800.0,24.9091,24.9357,24.9091,24.918,1010800.0
2014-12-24 12:15:00,28.04,28.04,28.02,28.03,566000.0,24.918,24.918,24.9002,24.9091,566000.0
2014-12-24 12:20:00,28.03,28.04,28.01,28.01,701600.0,24.9091,24.918,24.8913,24.8913,701600.0
2014-12-24 12:25:00,28.01,28.02,28.01,28.01,478800.0,24.8913,24.9002,24.8913,24.8913,478800.0
2014-12-24 12:30:00,28.02,28.03,28.01,28.02,896800.0,24.9002,24.9091,24.8913,24.9002,896800.0
2014-12-24 12:35:00,28.02,28.04,28.01,28.02,664400.0,24.9002,24.918,24.8913,24.9002,664400.0
2014-12-24 12:40:00,28.02,28.03,28.01,28.03,567600.0,24.9002,24.9091,24.8913,24.9091,567600.0
2014-12-24 12:45:00,28.03,28.04,28.02,28.04,699200.0,24.9091,24.918,24.9002,24.918,699200.0
2014-12-24 12:50:00,28.04,28.05,28.04,28.05,1384000.0,24.918,24.9269,24.918,24.9269,1384000.0
2014-12-24 12:55:00,28.05,28.05,28.0,28.0,1866000.0,24.9269,24.9269,24.8824,24.8824,1866000.0
2014-12-26 09:30:00,28.02,28.08,28.0,28.02,2801600.0,24.9002,24.9535,24.8824,24.9002,2801600.0
2014-12-26 09:35:00,28.02,28.11,28.02,28.08,1606000.0,24.9002,24.9802,24.9002,24.9535,1606000.0
2014-12-26 09:40:00,28.08,28.15,28.08,28.09,1706800.0,24.9535,25.0157,24.9535,24.9624,1706800.0
2014-12-26 09:45:00,28.09,28.2,28.09,28.2,1936000.0,24.9624,25.0602,24.9624,25.0602,1936000.0
2014-12-26 09:50:00,28.2,28.2,28.1,28.14,1723600.0,25.0602,25.0602,24.9713,25.0068,1723600.0
2014-12-26 09:55:00,28.13,28.16,28.12,28.15,1164000.0,24.998,25.0246,24.9891,25.0157,1164000.0
2014-12-26 10:00:00,28.14,28.17,28.14,28.15,1043200.0,25.0068,25.0335,25.0068,25.0157,1043200.0
2014-12-26 10:05:00,28.15,28.16,28.13,28.14,1400400.0,25.0157,25.0246,24.998,25.0068,1400400.0
2014-12-26 10:10:00,28.14,28.18,28.14,28.16,952800.0,25.0068,25.0424,25.0068,25.0246,952800.0
2014-12-26 10:15:00,28.16,28.18,28.16,28.18,1111200.0,25.0246,25.0424,25.0246,25.0424,1111200.0
2014-12-26 10:20:00,28.18,28.18,28.17,28.17,880800.0,25.0424,25.0424,25.0335,25.0335,880800.0
2014-12-26 10:25:00,28.17,28.17,28.15,28.16,616000.0,25.0335,25.0335,25.0157,25.0246,616000.0
2014-12-26 10:30:00,28.16,28.18,28.16,28.17,1060800.0,25.0246,25.0424,25.0246,25.0335,1060800.0
2014-12-26 10:35:00,28.17,28.18,28.17,28.17,702400.0,25.0335,25.0424,25.0335,25.0335,702400.0
2014-12-26 10:40:00,28.18,28.2,28.17,28.19,1342400.0,25.0424,25.0602,25.0335,25.0513,1342400.0
2014-12-26 10:45:00,28.19,28.24,28.19,28.24,1762800.0,25.0513,25.0957,25.0513,25.0957,1762800.0
2014-12-26 10:50:00,28.24,28.24,28.21,28.22,1185200.0,25.0957,25.0957,25.069,25.0779,1185200.0
2014-12-26 10:55:00,28.22,28.22,28.21,28.21,574400.0,25.0779,25.0779,25.069,25.069,574400.0
2014-12-26 11:00:00,28.21,28.22,28.19,28.19,1159200.0,25.069,25.0779,25.0513,25.0513,1159200.0
2014-12-26 11:05:00,28.19,28.22,28.19,28.21,946000.0,25.0513,25.0779,25.0513,25.069,946000.0
2014-12-26 11:10:00,28.21,28.22,28.21,28.22,925200.0,25.069,25.0779,25.069,25.0779,925200.0
2014-12-26 11:15:00,28.22,28.22,28.2,28.22,857600.0,25.0779,25.0779,25.0602,25.0779,857600.0
2014-12-26 11:20:00,28.22,28.25,28.22,28.24,895600.0,25.0779,25.1046,25.0779,25.0957,895600.0
2014-12-26 11:25:00,28.24,28.28,28.24,28.27,2035600.0,25.0957,25.1312,25.0957,25.1224,2035600.0
2014-12-26 11:30:00,28.27,28.3,28.26,28.3,1557200.0,25.1224,25.149,25.1135,25.149,1557200.0
2014-12-26 11:35:00,28.3,28.3,28.28,28.28,1190400.0,25.149,25.149,25.1312,25.1312,1190400.0
2014-12-26 11:40:00,28.28,28.28,28.25,28.26,1158400.0,25.1312,25.1312,25.1046,25.1135,1158400.0
2014-12-26 11:45:00,28.26,28.26,28.24,28.25,1060000.0,25.1135,25.1135,25.0957,25.1046,1060000.0
2014-12-26 11:50:00,28.25,28.25,28.25,28.25,745200.0,25.1046,25.1046,25.1046,25.1046,745200.0
2014-12-26 11:55:00,28.25,28.26,28.23,28.25,861600.0,25.1046,25.1135,25.0868,25.1046,861600.0
2014-12-26 12:00:00,28.25,28.26,28.24,28.24,723600.0,25.1046,25.1135,25.0957,25.0957,723600.0
2014-12-26 12:05:00,28.24,28.25,28.23,28.25,744000.0,25.0957,25.1046,25.0868,25.1046,744000.0
2014-12-26 12:10:00,28.25,28.25,28.24,28.25,635200.0,25.1046,25.1046,25.0957,25.1046,635200.0
2014-12-26 12:15:00,28.25,28.26,28.24,28.25,750800.0,25.1046,25.1135,25.0957,25.1046,750800.0
2014-12-26 12:20:00,28.25,28.3,28.25,28.3,912800.0,25.1046,25.149,25.1046,25.149,912800.0
2014-12-26 12:25:00,28.3,28.3,28.27,28.3,1132000.0,25.149,25.149,25.1224,25.149,1132000.0
2014-12-26 12:30:00,28.3,28.31,28.29,28.29,1180400.0,25.149,25.1579,25.1401,25.1401,1180400.0
2014-12-26 12:35:00,28.29,28.29,28.28,28.28,783200.0,25.1401,25.1401,25.1312,25.1312,783200.0
2014-12-26 12:40:00,28.28,28.3,28.27,28.3,925200.0,25.1312,25.149,25.1224,25.149,925200.0
2014-12-26 12:45:00,28.3,28.34,28.3,28.34,1376800.0,25.149,25.1846,25.149,25.1846,1376800.0
2014-12-26 12:50:00,28.34,28.35,28.33,28.34,1027600.0,25.1846,25.1935,25.1757,25.1846,1027600.0
2014-12-26 12:55:00,28.34,28.36,28.33,28.36,1017200.0,25.1846,25.2023,25.1757,25.2023,1017200.0
2014-12-26 13:00:00,28.36,28.37,28.36,28.37,1058800.0,25.2023,25.2112,25.2023,25.2112,1058800.0
2014-12-26 13:05:00,28.37,28.41,28.37,28.41,1928800.0,25.2112,25.2468,25.2112,25.2468,1928800.0
2014-12-26 13:10:00,28.41,28.45,28.41,28.44,2173200.0,25.2468,25.2823,25.2468,25.2734,2173200.0
2014-12-26 13:15:00,28.44,28.46,28.44,28.44,2174800.0,25.2734,25.2912,25.2734,25.2734,2174800.0
2014-12-26 13:20:00,28.44,28.45,28.43,28.45,1629600.0,25.2734,25.2823,25.2645,25.2823,1629600.0
2014-12-26 13:25:00,28.45,28.48,28.45,28.46,1676000.0,25.2823,25.309,25.2823,25.2912,1676000.0
2014-12-26 13:30:00,28.46,28.46,28.42,28.46,1306800.0,25.2912,25.2912,25.2557,25.2912,1306800.0
2014-12-26 13:35:00,28.46,28.47,28.45,28.46,1297600.0,25.2912,25.3001,25.2823,25.2912,1297600.0
2014-12-26 13:40:00,28.46,28.47,28.45,28.46,982400.0,25.2912,25.3001,25.2823,25.2912,982400.0
2014-12-26 13:45:00,28.46,28.46,28.44,28.45,1138400.0,25.2912,25.2912,25.2734,25.2823,1138400.0
2014-12-26 13:50:00,28.46,28.46,28.44,28.46,762000.0,25.2912,25.2912,25.2734,25.2912,762000.0
2014-12-26 13:55:00,28.46,28.49,28.46,28.48,1375200.0,25.2912,25.3179,25.2912,25.309,1375200.0
2014-12-26 14:00:00,28.48,28.52,28.48,28.5,2932800.0,25.309,25.3445,25.309,25.3268,2932800.0
2014-12-26 14:05:00,28.5,28.55,28.5,28.54,2283600.0,25.3268,25.3712,25.3268,25.3623,2283600.0
2014-12-26 14:10:00,28.54,28.55,28.52,28.53,1340800.0,25.3623,25.3712,25.3445,25.3534,1340800.0
2014-12-26 14:15:00,28.54,28.55,28.53,28.54,1230400.0,25.3623,25.3712,25.3534,25.3623,1230400.0
2014-12-26 14:20:00,28.54,28.56,28.54,28.56,1576400.0,25.3623,25.3801,25.3623,25.3801,1576400.0
2014-12-26 14:25:00,28.56,28.56,28.52,28.53,1649600.0,25.3801,25.3801,25.3445,25.3534,1649600.0
2014-12-26 14:30:00,28.53,28.53,28.49,28.53,1452000.0,25.3534,25.3534,25.3179,25.3534,1452000.0
2014-12-26 14:35:00,28.53,28.55,28.52,28.55,954800.0,25.3534,25.3712,25.3445,25.3712,954800.0
2014-12-26 14:40:00,28.55,28.56,28.54,28.55,1130000.0,25.3712,25.3801,25.3623,25.3712,1130000.0
2014-12-26 14:45:00,28.54,28.58,28.54,28.57,1337200.0,25.3623,25.3978,25.3623,25.389,1337200.0
2014-12-26 14:50:00,28.57,28.58,28.57,28.58,1388000.0,25.389,25.3978,25.389,25.3978,1388000.0
2014-12-26 14:55:00,28.58,28.59,28.58,28.59,1133600.0,25.3978,25.4067,25.3978,25.4067,1133600.0
2014-12-26 15:00:00,28.59,28.61,28.58,28.61,1660800.0,25.4067,25.4245,25.3978,25.4245,1660800.0
2014-12-26 15:05:00,28.61,28.63,28.61,28.63,1834400.0,25.4245,25.4423,25.4245,25.4423,1834400.0
2014-12-26 15:10:00,28.63,28.63,28.56,28.58,2655200.0,25.4423,25.4423,25.3801,25.3978,2655200.0
2014-12-26 15:15:00,28.58,28.58,28.55,28.56,1290800.0,25.3978,25.3978,25.3712,25.3801,1290800.0
2014-12-26 15:20:00,28.56,28.56,28.52,28.54,1861200.0,25.3801,25.3801,25.3445,25.3623,1861200.0
2014-12-26 15:25:00,28.55,28.59,28.54,28.57,2103600.0,25.3712,25.4067,25.3623,25.389,2103600.0
2014-12-26 15:30:00,28.57,28.58,28.55,28.57,1751600.0,25.389,25.3978,25.3712,25.389,1751600.0
2014-12-26 15:35:00,28.57,28.57,28.53,28.56,1803200.0,25.389,25.389,25.3534,25.3801,1803200.0
2014-12-26 15:40:00,28.56,28.56,28.52,28.52,1533200.0,25.3801,25.3801,25.3445,25.3445,1533200.0
2014-12-26 15:45:00,28.52,28.55,28.52,28.53,1798400.0,25.3445,25.3712,25.3445,25.3534,1798400.0
2014-12-26 15:50:00,28.53,28.53,28.5,28.5,2394400.0,25.3534,25.3534,25.3268,25.3268,2394400.0
2014-12-26 15:55:00,28.5,28.52,28.49,28.5,5755200.0,25.3268,25.3445,25.3179,25.3268,5755200.0
2014-12-29 09:30:00,28.45,28.63,28.43,28.59,6104400.0,25.2823,25.4423,25.2645,25.4067,6104400.0
2014-12-29 09:35:00,28.59,28.68,28.57,28.6,4368400.0,25.4067,25.4867,25.389,25.4156,4368400.0
2014-12-29 09:40:00,28.59,28.64,28.53,28.55,3659600.0,25.4067,25.4512,25.3534,25.3712,3659600.0
2014-12-29 09:45:00,28.55,28.57,28.47,28.49,3632800.0,25.3712,25.389,25.3001,25.3179,3632800.0
2014-12-29 09:50:00,28.5,28.58,28.5,28.55,2570800.0,25.3268,25.3978,25.3268,25.3712,2570800.0
2014-12-29 09:55:00,28.56,28.6,28.53,28.6,2168800.0,25.3801,25.4156,25.3534,25.4156,2168800.0
2014-12-29 10:00:00,28.6,28.6,28.56,28.56,1706800.0,25.4156,25.4156,25.3801,25.3801,1706800.0
2014-12-29 10:05:00,28.56,28.59,28.56,28.57,1256000.0,25.3801,25.4067,25.3801,25.389,1256000.0
2014-12-29 10:10:00,28.57,28.6,28.54,28.57,1970800.0,25.389,25.4156,25.3623,25.389,1970800.0
2014-12-29 10:15:00,28.57,28.59,28.56,28.57,1197200.0,25.389,25.4067,25.3801,25.389,1197200.0
2014-12-29 10:20:00,28.58,28.59,28.57,28.58,797200.0,25.3978,25.4067,25.389,25.3978,797200.0
2014-12-29 10:25:00,28.58,28.58,28.53,28.53,1690800.0,25.3978,25.3978,25.3534,25.3534,1690800.0
2014-12-29 10:30:00,28.53,28.59,28.53,28.58,1465200.0,25.3534,25.4067,25.3534,25.3978,1465200.0
2014-12-29 10:35:00,28.58,28.65,28.58,28.61,2180800.0,25.3978,25.4601,25.3978,25.4245,2180800.0
2014-12-29 10:40:00,28.61,28.62,28.58,28.61,1129600.0,25.4245,25.4334,25.3978,25.4245,1129600.0
2014-12-29 10:45:00,28.61,28.65,28.61,28.64,1442800.0,25.4245,25.4601,25.4245,25.4512,1442800.0
2014-12-29 10:50:00,28.64,28.65,28.62,28.65,762000.0,25.4512,25.4601,25.4334,25.4601,762000.0
2014-12-29 10:55:00,28.64,28.68,28.63,28.68,1639600.0,25.4512,25.4867,25.4423,25.4867,1639600.0
2014-12-29 11:00:00,28.67,28.68,28.65,28.67,1140400.0,25.4778,25.4867,25.4601,25.4778,1140400.0
2014-12-29 11:05:00,28.67,28.69,28.67,28.68,1406800.0,25.4778,25.4956,25.4778,25.4867,1406800.0
2014-12-29 11:10:00,28.69,28.69,28.66,28.66,1243600.0,25.4956,25.4956,25.4689,25.4689,1243600.0
2014-12-29 11:15:00,28.66,28.67,28.64,28.66,1146400.0,25.4689,25.4778,25.4512,25.4689,1146400.0
2014-12-29 11:20:00,28.66,28.67,28.65,28.65,673200.0,25.4689,25.4778,25.4601,25.4601,673200.0
2014-12-29 11:25:00,28.65,28.66,28.64,28.65,626400.0,25.4601,25.4689,25.4512,25.4601,626400.0
2014-12-29 11:30:00,28.65,28.65,28.63,28.65,704000.0,25.4601,25.4601,25.4423,25.4601,704000.0
2014-12-29 11:35:00,28.65,28.65,28.63,28.64,566400.0,25.4601,25.4601,25.4423,25.4512,566400.0
2014-12-29 11:40:00,28.64,28.66,28.64,28.64,556800.0,25.4512,25.4689,25.4512,25.4512,556800.0
2014-12-29 11:45:00,28.64,28.67,28.64,28.66,707200.0,25.4512,25.4778,25.4512,25.4689,707200.0
2014-12-29 11:50:00,28.66,28.66,28.63,28.65,817600.0,25.4689,25.4689,25.4423,25.4601,817600.0
2014-12-29 11:55:00,28.65,28.65,28.63,28.63,722000.0,25.4601,25.4601,25.4423,25.4423,722000.0
2014-12-29 12:00:00,28.63,28.63,28.61,28.61,1053600.0,25.4423,25.4423,25.4245,25.4245,1053600.0
2014-12-29 12:05:00,28.61,28.62,28.6,28.62,925600.0,25.4245,25.4334,25.4156,25.4334,925600.0
2014-12-29 12:10:00,28.62,28.63,28.61,28.63,966800.0,25.4334,25.4423,25.4245,25.4423,966800.0
2014-12-29 12:15:00,28.63,28.64,28.61,28.63,626800.0,25.4423,25.4512,25.4245,25.4423,626800.0
2014-12-29 12:20:00,28.63,28.63,28.61,28.61,461600.0,25.4423,25.4423,25.4245,25.4245,461600.0
2014-12-29 12:25:00,28.61,28.61,28.59,28.6,662800.0,25.4245,25.4245,25.4067,25.4156,662800.0
2014-12-29 12:30:00,28.6,28.61,28.59,28.6,832000.0,25.4156,25.4245,25.4067,25.4156,832000.0
2014-12-29 12:35:00,28.6,28.61,28.59,28.6,794000.0,25.4156,25.4245,25.4067,25.4156,794000.0
2014-12-29 12:40:00,28.6,28.61,28.6,28.61,829200.0,25.4156,25.4245,25.4156,25.4245,829200.0
2014-12-29 12:45:00,28.61,28.63,28.6,28.63,662000.0,25.4245,25.4423,25.4156,25.4423,662000.0
2014-12-29 12:50:00,28.63,28.63,28.61,28.61,609200.0,25.4423,25.4423,25.4245,25.4245,609200.0
2014-12-29 12:55:00,28.61,28.62,28.59,28.59,657600.0,25.4245,25.4334,25.4067,25.4067,657600.0
2014-12-29 13:00:00,28.59,28.61,28.59,28.6,650000.0,25.4067,25.4245,25.4067,25.4156,650000.0
2014-12-29 13:05:00,28.6,28.6,28.58,28.58,710400.0,25.4156,25.4156,25.3978,25.3978,710400.0
2014-12-29 13:10:00,28.58,28.6,28.57,28.59,549200.0,25.3978,25.4156,25.389,25.4067,549200.0
2014-12-29 13:15:00,28.6,28.6,28.58,28.58,445200.0,25.4156,25.4156,25.3978,25.3978,445200.0
2014-12-29 13:20:00,28.58,28.6,28.57,28.6,712000.0,25.3978,25.4156,25.389,25.4156,712000.0
2014-12-29 13:25:00,28.6,28.62,28.59,28.6,678000.0,25.4156,25.4334,25.4067,25.4156,678000.0
2014-12-29 13:30:00,28.6,28.6,28.57,28.58,514000.0,25.4156,25.4156,25.389,25.3978,514000.0
2014-12-29 13:35:00,28.57,28.58,28.56,28.57,752000.0,25.389,25.3978,25.3801,25.389,752000.0
2014-12-29 13:40:00,28.57,28.57,28.54,28.55,1027200.0,25.389,25.389,25.3623,25.3712,1027200.0
2014-12-29 13:45:00,28.55,28.56,28.54,28.55,923200.0,25.3712,25.3801,25.3623,25.3712,923200.0
2014-12-29 13:50:00,28.55,28.56,28.54,28.55,906400.0,25.3712,25.3801,25.3623,25.3712,906400.0
2014-12-29 13:55:00,28.55,28.56,28.54,28.55,912800.0,25.3712,25.3801,25.3623,25.3712,912800.0
2014-12-29 14:00:00,28.55,28.56,28.53,28.55,952800.0,25.3712,25.3801,25.3534,25.3712,952800.0
2014-12-29 14:05:00,28.55,28.55,28.54,28.54,805600.0,25.3712,25.3712,25.3623,25.3623,805600.0
2014-12-29 14:10:00,28.54,28.54,28.53,28.54,525600.0,25.3623,25.3623,25.3534,25.3623,525600.0
2014-12-29 14:15:00,28.54,28.55,28.53,28.53,617200.0,25.3623,25.3712,25.3534,25.3534,617200.0
2014-12-29 14:20:00,28.53,28.56,28.53,28.55,878400.0,25.3534,25.3801,25.3534,25.3712,878400.0
2014-12-29 14:25:00,28.55,28.55,28.54,28.55,536800.0,25.3712,25.3712,25.3623,25.3712,536800.0
2014-12-29 14:30:00,28.55,28.56,28.54,28.55,794000.0,25.3712,25.3801,25.3623,25.3712,794000.0
2014-12-29 14:35:00,28.55,28.56,28.53,28.53,662000.0,25.3712,25.3801,25.3534,25.3534,662000.0
2014-12-29 14:40:00,28.53,28.54,28.48,28.5,1854000.0,25.3534,25.3623,25.309,25.3268,1854000.0
2014-12-29 14:45:00,28.5,28.52,28.5,28.51,653200.0,25.3268,25.3445,25.3268,25.3356,653200.0
2014-12-29 14:50:00,28.51,28.51,28.45,28.45,1292400.0,25.3356,25.3356,25.2823,25.2823,1292400.0
2014-12-29 14:55:00,28.45,28.47,28.45,28.46,795600.0,25.2823,25.3001,25.2823,25.2912,795600.0
2014-12-29 15:00:00,28.46,28.47,28.44,28.47,1466800.0,25.2912,25.3001,25.2734,25.3001,1466800.0
2014-12-29 15:05:00,28.47,28.48,28.45,28.48,628800.0,25.3001,25.309,25.2823,25.309,628800.0
2014-12-29 15:10:00,28.48,28.49,28.46,28.47,787200.0,25.309,25.3179,25.2912,25.3001,787200.0
2014-12-29 15:15:00,28.47,28.48,28.45,28.48,502800.0,25.3001,25.309,25.2823,25.309,502800.0
2014-12-29 15:20:00,28.48,28.5,28.47,28.48,1467600.0,25.309,25.3268,25.3001,25.309,1467600.0
2014-12-29 15:25:00,28.49,28.5,28.47,28.49,814000.0,25.3179,25.3268,25.3001,25.3179,814000.0
2014-12-29 15:30:00,28.49,28.51,28.48,28.5,1345600.0,25.3179,25.3356,25.309,25.3268,1345600.0
2014-12-29 15:35:00,28.5,28.5,28.48,28.5,1183200.0,25.3268,25.3268,25.309,25.3268,1183200.0
2014-12-29 15:40:00,28.5,28.5,28.5,28.5,1116800.0,25.3268,25.3268,25.3268,25.3268,1116800.0
2014-12-29 15:45:00,28.5,28.5,28.49,28.5,1128400.0,25.3268,25.3268,25.3179,25.3268,1128400.0
2014-12-29 15:50:00,28.5,28.5,28.47,28.47,1584000.0,25.3268,25.3268,25.3001,25.3001,1584000.0
2014-12-29 15:55:00,28.47,28.49,28.46,28.48,2709600.0,25.3001,25.3179,25.2912,25.309,2709600.0
2014-12-30 09:30:00,28.4,28.48,28.39,28.42,3651200.0,25.2379,25.309,25.229,25.2557,3651200.0
2014-12-30 09:35:00,28.43,28.44,28.28,28.37,3394400.0,25.2645,25.2734,25.1312,25.2112,3394400.0
2014-12-30 09:40:00,28.37,28.38,28.31,28.38,1506400.0,25.2112,25.2201,25.1579,25.2201,1506400.0
2014-12-30 09:45:00,28.38,28.41,28.35,28.39,1696800.0,25.2201,25.2468,25.1935,25.229,1696800.0
2014-12-30 09:50:00,28.39,28.39,28.32,28.35,1361600.0,25.229,25.229,25.1668,25.1935,1361600.0
2014-12-30 09:55:00,28.35,28.36,28.32,28.34,1551200.0,25.1935,25.2023,25.1668,25.1846,1551200.0
2014-12-30 10:00:00,28.34,28.34,28.26,28.28,2722800.0,25.1846,25.1846,25.1135,25.1312,2722800.0
2014-12-30 10:05:00,28.29,28.3,28.23,28.28,3261600.0,25.1401,25.149,25.0868,25.1312,3261600.0
2014-12-30 10:10:00,28.28,28.33,28.26,28.32,1958400.0,25.1312,25.1757,25.1135,25.1668,1958400.0
2014-12-30 10:15:00,28.32,28.33,28.28,28.3,1066000.0,25.1668,25.1757,25.1312,25.149,1066000.0
2014-12-30 10:20:00,28.3,28.32,28.28,28.29,891600.0,25.149,25.1668,25.1312,25.1401,891600.0
2014-12-30 10:25:00,28.29,28.34,28.28,28.29,1266000.0,25.1401,25.1846,25.1312,25.1401,1266000.0
2014-12-30 10:30:00,28.29,28.31,28.28,28.29,1009200.0,25.1401,25.1579,25.1312,25.1401,1009200.0
2014-12-30 10:35:00,28.29,28.33,28.26,28.33,1434800.0,25.1401,25.1757,25.1135,25.1757,1434800.0
2014-12-30 10:40:00,28.33,28.35,28.3,28.31,1535600.0,25.1757,25.1935,25.149,25.1579,1535600.0
2014-12-30 10:45:00,28.31,28.34,28.3,28.33,1050800.0,25.1579,25.1846,25.149,25.1757,1050800.0
2014-12-30 10:50:00,28.33,28.38,28.33,28.38,1193200.0,25.1757,25.2201,25.1757,25.2201,1193200.0
2014-12-30 10:55:00,28.38,28.39,28.35,28.38,1242400.0,25.2201,25.229,25.1935,25.2201,1242400.0
2014-12-30 11:00:00,28.37,28.37,28.33,28.33,1168000.0,25.2112,25.2112,25.1757,25.1757,1168000.0
2014-12-30 11:05:00,28.33,28.35,28.32,28.32,878800.0,25.1757,25.1935,25.1668,25.1668,878800.0
2014-12-30 11:10:00,28.32,28.33,28.29,28.29,946000.0,25.1668,25.1757,25.1401,25.1401,946000.0
2014-12-30 11:15:00,28.29,28.31,28.28,28.29,784400.0,25.1401,25.1579,25.1312,25.1401,784400.0
2014-12-30 11:20:00,28.29,28.29,28.27,28.27,1089600.0,25.1401,25.1401,25.1224,25.1224,1089600.0
2014-12-30 11:25:00,28.27,28.31,28.27,28.3,880000.0,25.1224,25.1579,25.1224,25.149,880000.0
2014-12-30 11:30:00,28.3,28.32,28.29,28.31,744000.0,25.149,25.1668,25.1401,25.1579,744000.0
2014-12-30 11:35:00,28.3,28.33,28.29,28.31,552400.0,25.149,25.1757,25.1401,25.1579,552400.0
2014-12-30 11:40:00,28.31,28.32,28.29,28.3,487600.0,25.1579,25.1668,25.1401,25.149,487600.0
2014-12-30 11:45:00,28.3,28.32,28.29,28.31,481200.0,25.149,25.1668,25.1401,25.1579,481200.0
2014-12-30 11:50:00,28.31,28.33,28.3,28.32,514400.0,25.1579,25.1757,25.149,25.1668,514400.0
2014-12-30 11:55:00,28.32,28.32,28.3,28.31,539200.0,25.1668,25.1668,25.149,25.1579,539200.0
2014-12-30 12:00:00,28.31,28.31,28.3,28.31,392000.0,25.1579,25.1579,25.149,25.1579,392000.0
2014-12-30 12:05:00,28.31,28.31,28.3,28.3,520000.0,25.1579,25.1579,25.149,25.149,520000.0
2014-12-30 12:10:00,28.3,28.3,28.29,28.3,525600.0,25.149,25.149,25.1401,25.149,525600.0
2014-12-30 12:15:00,28.3,28.3,28.29,28.29,494400.0,25.149,25.149,25.1401,25.1401,494400.0
2014-12-30 12:20:00,28.29,28.3,28.27,28.28,638400.0,25.1401,25.149,25.1224,25.1312,638400.0
2014-12-30 12:25:00,28.28,28.28,28.23,28.24,1741600.0,25.1312,25.1312,25.0868,25.0957,1741600.0
2014-12-30 12:30:00,28.24,28.25,28.23,28.24,1138000.0,25.0957,25.1046,25.0868,25.0957,1138000.0
2014-12-30 12:35:00,28.24,28.25,28.18,28.18,2630000.0,25.0957,25.1046,25.0424,25.0424,2630000.0
2014-12-30 12:40:00,28.18,28.2,28.13,28.15,2081600.0,25.0424,25.0602,24.998,25.0157,2081600.0
2014-12-30 12:45:00,28.15,28.18,28.14,28.17,1512400.0,25.0157,25.0424,25.0068,25.0335,1512400.0
2014-12-30 12:50:00,28.16,28.18,28.16,28.17,1312800.0,25.0246,25.0424,25.0246,25.0335,1312800.0
2014-12-30 12:55:00,28.17,28.2,28.17,28.19,986400.0,25.0335,25.0602,25.0335,25.0513,986400.0
2014-12-30 13:00:00,28.19,28.2,28.17,28.18,712400.0,25.0513,25.0602,25.0335,25.0424,712400.0
2014-12-30 13:05:00,28.18,28.19,28.16,28.18,844400.0,25.0424,25.0513,25.0246,25.0424,844400.0
2014-12-30 13:10:00,28.18,28.19,28.16,28.18,752000.0,25.0424,25.0513,25.0246,25.0424,752000.0
2014-12-30 13:15:00,28.18,28.19,28.15,28.18,1208800.0,25.0424,25.0513,25.0157,25.0424,1208800.0
2014-12-30 13:20:00,28.18,28.21,28.17,28.2,1230400.0,25.0424,25.069,25.0335,25.0602,1230400.0
2014-12-30 13:25:00,28.2,28.22,28.19,28.2,1095200.0,25.0602,25.0779,25.0513,25.0602,1095200.0
2014-12-30 13:30:00,28.2,28.24,28.18,28.24,1284800.0,25.0602,25.0957,25.0424,25.0957,1284800.0
2014-12-30 13:35:00,28.23,28.23,28.19,28.2,914000.0,25.0868,25.0868,25.0513,25.0602,914000.0
2014-12-30 13:40:00,28.21,28.21,28.14,28.15,1865200.0,25.069,25.069,25.0068,25.0157,1865200.0
2014-12-30 13:45:00,28.15,28.16,28.09,28.12,2446000.0,25.0157,25.0246,24.9624,24.9891,2446000.0
2014-12-30 13:50:00,28.13,28.13,28.1,28.11,998800.0,24.998,24.998,24.9713,24.9802,998800.0
2014-12-30 13:55:00,28.1,28.11,28.07,28.08,1510000.0,24.9713,24.9802,24.9446,24.9535,1510000.0
2014-12-30 14:00:00,28.08,28.08,28.05,28.07,1864400.0,24.9535,24.9535,24.9269,24.9446,1864400.0
2014-12-30 14:05:00,28.07,28.07,28.03,28.04,1921200.0,24.9446,24.9446,24.9091,24.918,1921200.0
2014-12-30 14:10:00,28.04,28.07,28.03,28.06,1347200.0,24.918,24.9446,24.9091,24.9357,1347200.0
2014-12-30 14:15:00,28.06,28.09,28.04,28.08,1494400.0,24.9357,24.9624,24.918,24.9535,1494400.0
2014-12-30 14:20:00,28.08,28.13,28.08,28.12,1305200.0,24.9535,24.998,24.9535,24.9891,1305200.0
2014-12-30 14:25:00,28.11,28.12,28.08,28.11,1178000.0,24.9802,24.9891,24.9535,24.9802,1178000.0
2014-12-30 14:30:00,28.1,28.12,28.09,28.11,740800.0,24.9713,24.9891,24.9624,24.9802,740800.0
2014-12-30 14:35:00,28.11,28.16,28.11,28.16,1243200.0,24.9802,25.0246,24.9802,25.0246,1243200.0
2014-12-30 14:40:00,28.16,28.16,28.13,28.14,917600.0,25.0246,25.0246,24.998,25.0068,917600.0
2014-12-30 14:45:00,28.13,28.15,28.12,28.14,1036000.0,24.998,25.0157,24.9891,25.0068,1036000.0
2014-12-30 14:50:00,28.14,28.16,28.13,28.13,889200.0,25.0068,25.0246,24.998,24.998,889200.0
2014-12-30 14:55:00,28.13,28.16,28.13,28.16,782000.0,24.998,25.0246,24.998,25.0246,782000.0
2014-12-30 15:00:00,28.15,28.19,28.13,28.18,1044000.0,25.0157,25.0513,24.998,25.0424,1044000.0
2014-12-30 15:05:00,28.18,28.19,28.16,28.17,720800.0,25.0424,25.0513,25.0246,25.0335,720800.0
2014-12-30 15:10:00,28.17,28.18,28.15,28.16,749200.0,25.0335,25.0424,25.0157,25.0246,749200.0
2014-12-30 15:15:00,28.16,28.16,28.13,28.15,676400.0,25.0246,25.0246,24.998,25.0157,676400.0
2014-12-30 15:20:00,28.15,28.15,28.13,28.13,580000.0,25.0157,25.0157,24.998,24.998,580000.0
2014-12-30 15:25:00,28.13,28.14,28.09,28.11,1136000.0,24.998,25.0068,24.9624,24.9802,1136000.0
2014-12-30 15:30:00,28.11,28.14,28.1,28.14,1218000.0,24.9802,25.0068,24.9713,25.0068,1218000.0
2014-12-30 15:35:00,28.14,28.16,28.13,28.15,1093200.0,25.0068,25.0246,24.998,25.0157,1093200.0
2014-12-30 15:40:00,28.15,28.15,28.09,28.1,1661600.0,25.0157,25.0157,24.9624,24.9713,1661600.0
2014-12-30 15:45:00,28.1,28.11,28.07,28.11,1501200.0,24.9713,24.9802,24.9446,24.9802,1501200.0
2014-12-30 15:50:00,28.11,28.13,28.09,28.12,1836000.0,24.9802,24.998,24.9624,24.9891,1836000.0
2014-12-30 15:55:00,28.13,28.15,28.12,28.15,3058800.0,24.998,25.0157,24.9891,25.0157,3058800.0
2014-12-31 09:30:00,28.22,28.25,28.13,28.24,4124800.0,25.0779,25.1046,24.998,25.0957,4124800.0
2014-12-31 09:35:00,28.23,28.28,28.19,28.22,2253600.0,25.0868,25.1312,25.0513,25.0779,2253600.0
2014-12-31 09:40:00,28.22,28.24,28.16,28.16,1676400.0,25.0779,25.0957,25.0246,25.0246,1676400.0
2014-12-31 09:45:00,28.16,28.19,28.15,28.16,1579600.0,25.0246,25.0513,25.0157,25.0246,1579600.0
2014-12-31 09:50:00,28.16,28.2,28.16,28.19,1382800.0,25.0246,25.0602,25.0246,25.0513,1382800.0
2014-12-31 09:55:00,28.19,28.2,28.16,28.19,998400.0,25.0513,25.0602,25.0246,25.0513,998400.0
2014-12-31 10:00:00,28.19,28.2,28.18,28.19,859200.0,25.0513,25.0602,25.0424,25.0513,859200.0
2014-12-31 10:05:00,28.19,28.2,28.18,28.18,970400.0,25.0513,25.0602,25.0424,25.0424,970400.0
2014-12-31 10:10:00,28.18,28.19,28.15,28.16,858800.0,25.0424,25.0513,25.0157,25.0246,858800.0
2014-12-31 10:15:00,28.16,28.17,28.09,28.11,2040000.0,25.0246,25.0335,24.9624,24.9802,2040000.0
2014-12-31 10:20:00,28.11,28.14,28.1,28.12,1064000.0,24.9802,25.0068,24.9713,24.9891,1064000.0
2014-12-31 10:25:00,28.12,28.14,28.11,28.13,788000.0,24.9891,25.0068,24.9802,24.998,788000.0
2014-12-31 10:30:00,28.13,28.16,28.13,28.15,1034000.0,24.998,25.0246,24.998,25.0157,1034000.0
2014-12-31 10:35:00,28.15,28.15,28.1,28.12,1242400.0,25.0157,25.0157,24.9713,24.9891,1242400.0
2014-12-31 10:40:00,28.12,28.12,28.1,28.11,751600.0,24.9891,24.9891,24.9713,24.9802,751600.0
2014-12-31 10:45:00,28.11,28.12,28.1,28.12,629200.0,24.9802,24.9891,24.9713,24.9891,629200.0
2014-12-31 10:50:00,28.12,28.18,28.11,28.17,1507200.0,24.9891,25.0424,24.9802,25.0335,1507200.0
2014-12-31 10:55:00,28.17,28.18,28.15,28.18,764800.0,25.0335,25.0424,25.0157,25.0424,764800.0
2014-12-31 11:00:00,28.17,28.18,28.13,28.13,1036400.0,25.0335,25.0424,24.998,24.998,1036400.0
2014-12-31 11:05:00,28.13,28.15,28.13,28.14,873200.0,24.998,25.0157,24.998,25.0068,873200.0
2014-12-31 11:10:00,28.15,28.15,28.07,28.08,1568000.0,25.0157,25.0157,24.9446,24.9535,1568000.0
2014-12-31 11:15:00,28.08,28.09,28.05,28.06,1671600.0,24.9535,24.9624,24.9269,24.9357,1671600.0
2014-12-31 11:20:00,28.06,28.08,28.03,28.05,1424800.0,24.9357,24.9535,24.9091,24.9269,1424800.0
2014-12-31 11:25:00,28.05,28.05,28.03,28.03,1383600.0,24.9269,24.9269,24.9091,24.9091,1383600.0
2014-12-31 11:30:00,28.03,28.05,28.03,28.04,1482800.0,24.9091,24.9269,24.9091,24.918,1482800.0
2014-12-31 11:35:00,28.04,28.05,27.94,27.99,4060800.0,24.918,24.9269,24.8291,24.8735,4060800.0
2014-12-31 11:40:00,27.99,28.0,27.92,27.95,2710800.0,24.8735,24.8824,24.8113,24.838,2710800.0
2014-12-31 11:45:00,27.95,27.98,27.93,27.97,1629600.0,24.838,24.8647,24.8202,24.8558,1629600.0
2014-12-31 11:50:00,27.97,28.0,27.95,27.99,1344400.0,24.8558,24.8824,24.838,24.8735,1344400.0
2014-12-31 11:55:00,27.99,27.99,27.97,27.98,944000.0,24.8735,24.8735,24.8558,24.8647,944000.0
2014-12-31 12:00:00,27.98,27.98,27.88,27.88,2514400.0,24.8647,24.8647,24.7758,24.7758,2514400.0
2014-12-31 12:05:00,27.88,27.9,27.8,27.86,3680000.0,24.7758,24.7936,24.7047,24.758,3680000.0
2014-12-31 12:10:00,27.86,27.86,27.82,27.85,1921600.0,24.758,24.758,24.7225,24.7491,1921600.0
2014-12-31 12:15:00,27.85,27.9,27.84,27.88,2301200.0,24.7491,24.7936,24.7402,24.7758,2301200.0
2014-12-31 12:20:00,27.88,27.88,27.83,27.85,1637600.0,24.7758,24.7758,24.7314,24.7491,1637600.0
2014-12-31 12:25:00,27.85,27.86,27.79,27.84,2370800.0,24.7491,24.758,24.6958,24.7402,2370800.0
2014-12-31 12:30:00,27.84,27.89,27.82,27.86,2281200.0,24.7402,24.7847,24.7225,24.758,2281200.0
2014-12-31 12:35:00,27.86,27.91,27.86,27.9,1724000.0,24.758,24.8024,24.758,24.7936,1724000.0
2014-12-31 12:40:00,27.9,27.9,27.88,27.9,867600.0,24.7936,24.7936,24.7758,24.7936,867600.0
2014-12-31 12:45:00,27.9,27.91,27.87,27.87,1025600.0,24.7936,24.8024,24.7669,24.7669,1025600.0
2014-12-31 12:50:00,27.87,27.88,27.83,27.84,1320000.0,24.7669,24.7758,24.7314,24.7402,1320000.0
2014-12-31 12:55:00,27.84,27.86,27.81,27.82,1415200.0,24.7402,24.758,24.7136,24.7225,1415200.0
2014-12-31 13:00:00,27.82,27.87,27.81,27.87,968800.0,24.7225,24.7669,24.7136,24.7669,968800.0
2014-12-31 13:05:00,27.87,27.9,27.86,27.88,1166000.0,24.7669,24.7936,24.758,24.7758,1166000.0
2014-12-31 13:10:00,27.88,27.89,27.84,27.86,973200.0,24.7758,24.7847,24.7402,24.758,973200.0
2014-12-31 13:15:00,27.86,27.87,27.84,27.86,777200.0,24.758,24.7669,24.7402,24.758,777200.0
2014-12-31 13:20:00,27.86,27.88,27.85,27.85,916000.0,24.758,24.7758,24.7491,24.7491,916000.0
2014-12-31 13:25:00,27.85,27.86,27.84,27.86,1148000.0,24.7491,24.758,24.7402,24.758,1148000.0
2014-12-31 13:30:00,27.86,27.87,27.85,27.87,1265600.0,24.758,24.7669,24.7491,24.7669,1265600.0
2014-12-31 13:35:00,27.87,27.88,27.86,27.88,1065200.0,24.7669,24.7758,24.758,24.7758,1065200.0
2014-12-31 13:40:00,27.88,27.88,27.86,27.87,876400.0,24.7758,24.7758,24.758,24.7669,876400.0
2014-12-31 13:45:00,27.87,27.87,27.82,27.83,1194000.0,24.7669,24.7669,24.7225,24.7314,1194000.0
2014-12-31 13:50:00,27.83,27.84,27.8,27.82,1187200.0,24.7314,24.7402,24.7047,24.7225,1187200.0
2014-12-31 13:55:00,27.82,27.83,27.81,27.83,876000.0,24.7225,24.7314,24.7136,24.7314,876000.0
2014-12-31 14:00:00,27.82,27.83,27.8,27.81,1416800.0,24.7225,24.7314,24.7047,24.7136,1416800.0
2014-12-31 14:05:00,27.81,27.82,27.78,27.78,1520800.0,24.7136,24.7225,24.6869,24.6869,1520800.0
2014-12-31 14:10:00,27.78,27.82,27.78,27.82,1178000.0,24.6869,24.7225,24.6869,24.7225,1178000.0
2014-12-31 14:15:00,27.82,27.82,27.75,27.76,2622400.0,24.7225,24.7225,24.6603,24.6691,2622400.0
2014-12-31 14:20:00,27.75,27.78,27.7,27.75,3610000.0,24.6603,24.6869,24.6158,24.6603,3610000.0
2014-12-31 14:25:00,27.76,27.77,27.74,27.76,1398400.0,24.6691,24.678,24.6514,24.6691,1398400.0
2014-12-31 14:30:00,27.76,27.8,27.76,27.79,1562800.0,24.6691,24.7047,24.6691,24.6958,1562800.0
2014-12-31 14:35:00,27.79,27.8,27.72,27.72,1581200.0,24.6958,24.7047,24.6336,24.6336,1581200.0
2014-12-31 14:40:00,27.73,27.75,27.69,27.71,1798400.0,24.6425,24.6603,24.6069,24.6247,1798400.0
2014-12-31 14:45:00,27.71,27.72,27.67,27.7,2073600.0,24.6247,24.6336,24.5892,24.6158,2073600.0
2014-12-31 14:50:00,27.71,27.73,27.69,27.7,1356400.0,24.6247,24.6425,24.6069,24.6158,1356400.0
2014-12-31 14:55:00,27.7,27.71,27.64,27.67,1999600.0,24.6158,24.6247,24.5625,24.5892,1999600.0
2014-12-31 15:00:00,27.67,27.67,27.6,27.65,2624000.0,24.5892,24.5892,24.527,24.5714,2624000.0
2014-12-31 15:05:00,27.65,27.66,27.62,27.64,1585200.0,24.5714,24.5803,24.5447,24.5625,1585200.0
2014-12-31 15:10:00,27.64,27.66,27.61,27.65,2370800.0,24.5625,24.5803,24.5358,24.5714,2370800.0
2014-12-31 15:15:00,27.66,27.73,27.65,27.71,2141200.0,24.5803,24.6425,24.5714,24.6247,2141200.0
2014-12-31 15:20:00,27.71,27.75,27.68,27.74,1814800.0,24.6247,24.6603,24.5981,24.6514,1814800.0
2014-12-31 15:25:00,27.74,27.74,27.7,27.71,1290800.0,24.6514,24.6514,24.6158,24.6247,1290800.0
2014-12-31 15:30:00,27.71,27.73,27.68,27.69,1776400.0,24.6247,24.6425,24.5981,24.6069,1776400.0
2014-12-31 15:35:00,27.69,27.71,27.67,27.67,1465200.0,24.6069,24.6247,24.5892,24.5892,1465200.0
2014-12-31 15:40:00,27.67,27.67,27.64,27.67,2193200.0,24.5892,24.5892,24.5625,24.5892,2193200.0
2014-12-31 15:45:00,27.67,27.69,27.61,27.62,3350800.0,24.5892,24.6069,24.5358,24.5447,3350800.0
2014-12-31 15:50:00,27.61,27.62,27.55,27.61,6310000.0,24.5358,24.5447,24.4825,24.5358,6310000.0
2014-12-31 15:55:00,27.61,27.67,27.6,27.61,10110000.0,24.5358,24.5892,24.527,24.5358,10110000.0
2015-01-02 09:30:00,27.85,27.86,27.76,27.76,6854000.0,24.7491,24.758,24.6691,24.6691,6854000.0
2015-01-02 09:35:00,27.76,27.84,27.69,27.7,4681600.0,24.6691,24.7402,24.6069,24.6158,4681600.0
2015-01-02 09:40:00,27.7,27.75,27.66,27.72,3024400.0,24.6158,24.6603,24.5803,24.6336,3024400.0
2015-01-02 09:45:00,27.72,27.72,27.34,27.35,8690000.0,24.6336,24.6336,24.2959,24.3048,8690000.0
2015-01-02 09:50:00,27.35,27.41,27.16,27.26,9806800.0,24.3048,24.3581,24.136,24.2248,9806800.0
2015-01-02 09:55:00,27.26,27.39,27.22,27.38,5796400.0,24.2248,24.3403,24.1893,24.3315,5796400.0
2015-01-02 10:00:00,27.38,27.43,27.31,27.4,4719200.0,24.3315,24.3759,24.2693,24.3492,4719200.0
2015-01-02 10:05:00,27.4,27.4,27.3,27.33,2978800.0,24.3492,24.3492,24.2604,24.287,2978800.0
2015-01-02 10:10:00,27.33,27.36,27.31,27.36,3297200.0,24.287,24.3137,24.2693,24.3137,3297200.0
2015-01-02 10:15:00,27.36,27.37,27.27,27.29,3688800.0,24.3137,24.3226,24.2337,24.2515,3688800.0
2015-01-02 10:20:00,27.29,27.3,27.19,27.2,4550800.0,24.2515,24.2604,24.1626,24.1715,4550800.0
2015-01-02 10:25:00,27.21,27.32,27.21,27.28,3234000.0,24.1804,24.2781,24.1804,24.2426,3234000.0
2015-01-02 10:30:00,27.28,27.29,27.21,27.23,2220400.0,24.2426,24.2515,24.1804,24.1982,2220400.0
2015-01-02 10:35:00,27.23,27.23,27.06,27.06,5437200.0,24.1982,24.1982,24.0471,24.0471,5437200.0
2015-01-02 10:40:00,27.07,27.1,26.84,26.93,7923600.0,24.056,24.0826,23.8516,23.9316,7923600.0
2015-01-02 10:45:00,26.93,27.06,26.89,27.04,5690000.0,23.9316,24.0471,23.896,24.0293,5690000.0
2015-01-02 10:50:00,27.05,27.11,27.03,27.11,3168000.0,24.0382,24.0915,24.0204,24.0915,3168000.0
2015-01-02 10:55:00,27.11,27.12,27.07,27.07,2595200.0,24.0915,24.1004,24.056,24.056,2595200.0
2015-01-02 11:00:00,27.07,27.08,27.01,27.03,2826000.0,24.056,24.0649,24.0027,24.0204,2826000.0
2015-01-02 11:05:00,27.03,27.07,27.02,27.04,1792000.0,24.0204,24.056,24.0115,24.0293,1792000.0
2015-01-02 11:10:00,27.03,27.04,26.96,27.02,3128000.0,24.0204,24.0293,23.9582,24.0115,3128000.0
2015-01-02 11:15:00,27.03,27.05,27.0,27.04,2182000.0,24.0204,24.0382,23.9938,24.0293,2182000.0
2015-01-02 11:20:00,27.04,27.09,26.99,27.06,2091600.0,24.0293,24.0737,23.9849,24.0471,2091600.0
2015-01-02 11:25:00,27.06,27.11,27.06,27.09,2242400.0,24.0471,24.0915,24.0471,24.0737,2242400.0
2015-01-02 11:30:00,27.09,27.13,27.09,27.12,1724800.0,24.0737,24.1093,24.0737,24.1004,1724800.0
2015-01-02 11:35:00,27.13,27.14,27.08,27.11,1805600.0,24.1093,24.1182,24.0649,24.0915,1805600.0
2015-01-02 11:40:00,27.11,27.13,27.05,27.06,1688400.0,24.0915,24.1093,24.0382,24.0471,1688400.0
2015-01-02 11:45:00,27.06,27.19,27.06,27.17,2168800.0,24.0471,24.1626,24.0471,24.1448,2168800.0
2015-01-02 11:50:00,27.17,27.18,27.13,27.17,1590400.0,24.1448,24.1537,24.1093,24.1448,1590400.0
2015-01-02 11:55:00,27.17,27.2,27.17,27.2,1457600.0,24.1448,24.1715,24.1448,24.1715,1457600.0
2015-01-02 12:00:00,27.19,27.23,27.19,27.21,1730000.0,24.1626,24.1982,24.1626,24.1804,1730000.0
2015-01-02 12:05:00,27.21,27.24,27.21,27.24,1484800.0,24.1804,24.207,24.1804,24.207,1484800.0
2015-01-02 12:10:00,27.24,27.28,27.23,27.25,2762800.0,24.207,24.2426,24.1982,24.2159,2762800.0
2015-01-02 12:15:00,27.25,27.27,27.22,27.26,1633200.0,24.2159,24.2337,24.1893,24.2248,1633200.0
2015-01-02 12:20:00,27.26,27.3,27.25,27.28,1592400.0,24.2248,24.2604,24.2159,24.2426,1592400.0
2015-01-02 12:25:00,27.28,27.31,27.27,27.3,1505600.0,24.2426,24.2693,24.2337,24.2604,1505600.0
2015-01-02 12:30:00,27.3,27.4,27.3,27.37,2722000.0,24.2604,24.3492,24.2604,24.3226,2722000.0
2015-01-02 12:35:00,27.37,27.38,27.33,27.36,1676000.0,24.3226,24.3315,24.287,24.3137,1676000.0
2015-01-02 12:40:00,27.35,27.39,27.34,27.35,1176400.0,24.3048,24.3403,24.2959,24.3048,1176400.0
2015-01-02 12:45:00,27.35,27.39,27.3,27.31,1485600.0,24.3048,24.3403,24.2604,24.2693,1485600.0
2015-01-02 12:50:00,27.31,27.36,27.3,27.34,1141600.0,24.2693,24.3137,24.2604,24.2959,1141600.0
2015-01-02 12:55:00,27.34,27.36,27.32,27.34,950400.0,24.2959,24.3137,24.2781,24.2959,950400.0
2015-01-02 13:00:00,27.34,27.36,27.33,27.33,813200.0,24.2959,24.3137,24.287,24.287,813200.0
2015-01-02 13:05:00,27.33,27.37,27.33,27.33,909600.0,24.287,24.3226,24.287,24.287,909600.0
2015-01-02 13:10:00,27.34,27.34,27.27,27.27,1688400.0,24.2959,24.2959,24.2337,24.2337,1688400.0
2015-01-02 13:15:00,27.27,27.32,27.27,27.29,1116000.0,24.2337,24.2781,24.2337,24.2515,1116000.0
2015-01-02 13:20:00,27.28,27.32,27.27,27.31,898800.0,24.2426,24.2781,24.2337,24.2693,898800.0
2015-01-02 13:25:00,27.3,27.32,27.23,27.25,1723200.0,24.2604,24.2781,24.1982,24.2159,1723200.0
2015-01-02 13:30:00,27.24,27.26,27.2,27.25,1466000.0,24.207,24.2248,24.1715,24.2159,1466000.0
2015-01-02 13:35:00,27.25,27.29,27.24,27.27,1286000.0,24.2159,24.2515,24.207,24.2337,1286000.0
2015-01-02 13:40:00,27.27,27.28,27.25,27.25,767600.0,24.2337,24.2426,24.2159,24.2159,767600.0
2015-01-02 13:45:00,27.25,27.26,27.22,27.23,856800.0,24.2159,24.2248,24.1893,24.1982,856800.0
2015-01-02 13:50:00,27.23,27.29,27.19,27.26,1982400.0,24.1982,24.2515,24.1626,24.2248,1982400.0
2015-01-02 13:55:00,27.26,27.28,27.22,27.25,924800.0,24.2248,24.2426,24.1893,24.2159,924800.0
2015-01-02 14:00:00,27.25,27.31,27.25,27.26,1038400.0,24.2159,24.2693,24.2159,24.2248,1038400.0
2015-01-02 14:05:00,27.26,27.3,27.23,27.27,1090400.0,24.2248,24.2604,24.1982,24.2337,1090400.0
2015-01-02 14:10:00,27.28,27.3,27.27,27.27,719200.0,24.2426,24.2604,24.2337,24.2337,719200.0
2015-01-02 14:15:00,27.27,27.28,27.25,27.27,1004400.0,24.2337,24.2426,24.2159,24.2337,1004400.0
2015-01-02 14:20:00,27.27,27.31,27.26,27.3,887600.0,24.2337,24.2693,24.2248,24.2604,887600.0
2015-01-02 14:25:00,27.3,27.34,27.29,27.3,1308400.0,24.2604,24.2959,24.2515,24.2604,1308400.0
2015-01-02 14:30:00,27.3,27.3,27.27,27.29,983600.0,24.2604,24.2604,24.2337,24.2515,983600.0
2015-01-02 14:35:00,27.29,27.33,27.29,27.31,940400.0,24.2515,24.287,24.2515,24.2693,940400.0
2015-01-02 14:40:00,27.31,27.33,27.29,27.31,959600.0,24.2693,24.287,24.2515,24.2693,959600.0
2015-01-02 14:45:00,27.31,27.32,27.28,27.32,816000.0,24.2693,24.2781,24.2426,24.2781,816000.0
2015-01-02 14:50:00,27.32,27.35,27.3,27.32,1198800.0,24.2781,24.3048,24.2604,24.2781,1198800.0
2015-01-02 14:55:00,27.32,27.33,27.25,27.27,1100800.0,24.2781,24.287,24.2159,24.2337,1100800.0
2015-01-02 15:00:00,27.27,27.29,27.25,27.25,1119600.0,24.2337,24.2515,24.2159,24.2159,1119600.0
2015-01-02 15:05:00,27.25,27.27,27.23,27.23,1015600.0,24.2159,24.2337,24.1982,24.1982,1015600.0
2015-01-02 15:10:00,27.23,27.23,27.17,27.2,1827200.0,24.1982,24.1982,24.1448,24.1715,1827200.0
2015-01-02 15:15:00,27.2,27.25,27.2,27.24,1043600.0,24.1715,24.2159,24.1715,24.207,1043600.0
2015-01-02 15:20:00,27.24,27.25,27.21,27.25,1588000.0,24.207,24.2159,24.1804,24.2159,1588000.0
2015-01-02 15:25:00,27.25,27.27,27.23,27.24,1260000.0,24.2159,24.2337,24.1982,24.207,1260000.0
2015-01-02 15:30:00,27.24,27.29,27.23,27.28,1458800.0,24.207,24.2515,24.1982,24.2426,1458800.0
2015-01-02 15:35:00,27.28,27.29,27.26,27.28,1575200.0,24.2426,24.2515,24.2248,24.2426,1575200.0
2015-01-02 15:40:00,27.28,27.38,27.28,27.31,3433600.0,24.2426,24.3315,24.2426,24.2693,3433600.0
2015-01-02 15:45:00,27.31,27.36,27.31,27.34,2551600.0,24.2693,24.3137,24.2693,24.2959,2551600.0
2015-01-02 15:50:00,27.34,27.38,27.34,27.35,3704000.0,24.2959,24.3315,24.2959,24.3048,3704000.0
2015-01-02 15:55:00,27.35,27.36,27.31,27.33,4797200.0,24.3048,24.3137,24.2693,24.287,4797200.0
2015-01-05 09:30:00,27.07,27.16,26.96,27.14,9017200.0,24.056,24.136,23.9582,24.1182,9017200.0
2015-01-05 09:35:00,27.14,27.16,26.91,26.92,5186400.0,24.1182,24.136,23.9138,23.9227,5186400.0
2015-01-05 09:40:00,26.92,27.12,26.92,27.11,5097200.0,23.9227,24.1004,23.9227,24.0915,5097200.0
2015-01-05 09:45:00,27.11,27.13,26.96,27.0,3670400.0,24.0915,24.1093,23.9582,23.9938,3670400.0
2015-01-05 09:50:00,27.0,27.0,26.85,26.92,4969200.0,23.9938,23.9938,23.8605,23.9227,4969200.0
2015-01-05 09:55:00,26.92,26.98,26.89,26.89,3408000.0,23.9227,23.976,23.896,23.896,3408000.0
2015-01-05 10:00:00,26.89,26.97,26.83,26.97,3791200.0,23.896,23.9671,23.8427,23.9671,3791200.0
2015-01-05 10:05:00,26.97,27.02,26.93,27.0,3210800.0,23.9671,24.0115,23.9316,23.9938,3210800.0
2015-01-05 10:10:00,27.0,27.01,26.96,26.99,2478800.0,23.9938,24.0027,23.9582,23.9849,2478800.0
2015-01-05 10:15:00,26.99,27.01,26.93,26.96,1993600.0,23.9849,24.0027,23.9316,23.9582,1993600.0
2015-01-05 10:20:00,26.96,27.03,26.94,27.02,2278400.0,23.9582,24.0204,23.9404,24.0115,2278400.0
2015-01-05 10:25:00,27.02,27.05,26.99,26.99,2164000.0,24.0115,24.0382,23.9849,23.9849,2164000.0
2015-01-05 10:30:00,26.99,26.99,26.91,26.92,2170000.0,23.9849,23.9849,23.9138,23.9227,2170000.0
2015-01-05 10:35:00,26.92,26.95,26.9,26.91,2855200.0,23.9227,23.9493,23.9049,23.9138,2855200.0
2015-01-05 10:40:00,26.91,26.94,26.86,26.87,2746000.0,23.9138,23.9404,23.8694,23.8782,2746000.0
2015-01-05 10:45:00,26.87,26.93,26.85,26.92,2607600.0,23.8782,23.9316,23.8605,23.9227,2607600.0
2015-01-05 10:50:00,26.92,26.94,26.9,26.93,1760000.0,23.9227,23.9404,23.9049,23.9316,1760000.0
2015-01-05 10:55:00,26.93,26.94,26.86,26.86,2146400.0,23.9316,23.9404,23.8694,23.8694,2146400.0
2015-01-05 11:00:00,26.86,26.88,26.84,26.85,2028400.0,23.8694,23.8871,23.8516,23.8605,2028400.0
2015-01-05 11:05:00,26.85,26.85,26.8,26.81,2628000.0,23.8605,23.8605,23.816,23.8249,2628000.0
2015-01-05 11:10:00,26.81,26.85,26.8,26.83,2898000.0,23.8249,23.8605,23.816,23.8427,2898000.0
2015-01-05 11:15:00,26.83,26.84,26.67,26.67,6295600.0,23.8427,23.8516,23.7005,23.7005,6295600.0
2015-01-05 11:20:00,26.67,26.76,26.67,26.71,3497200.0,23.7005,23.7805,23.7005,23.7361,3497200.0
2015-01-05 11:25:00,26.7,26.75,26.69,26.7,2858000.0,23.7272,23.7716,23.7183,23.7272,2858000.0
2015-01-05 11:30:00,26.7,26.72,26.66,26.66,2614800.0,23.7272,23.7449,23.6916,23.6916,2614800.0
2015-01-05 11:35:00,26.67,26.73,26.66,26.68,2606800.0,23.7005,23.7538,23.6916,23.7094,2606800.0
2015-01-05 11:40:00,26.69,26.74,26.68,26.73,1914400.0,23.7183,23.7627,23.7094,23.7538,1914400.0
2015-01-05 11:45:00,26.72,26.73,26.64,26.64,2982000.0,23.7449,23.7538,23.6739,23.6739,2982000.0
2015-01-05 11:50:00,26.64,26.75,26.64,26.73,2175200.0,23.6739,23.7716,23.6739,23.7538,2175200.0
2015-01-05 11:55:00,26.73,26.74,26.69,26.72,1301600.0,23.7538,23.7627,23.7183,23.7449,1301600.0
2015-01-05 12:00:00,26.72,26.75,26.71,26.71,1354400.0,23.7449,23.7716,23.7361,23.7361,1354400.0
2015-01-05 12:05:00,26.71,26.74,26.71,26.74,1479200.0,23.7361,23.7627,23.7361,23.7627,1479200.0
2015-01-05 12:10:00,26.74,26.75,26.69,26.69,1527600.0,23.7627,23.7716,23.7183,23.7183,1527600.0
2015-01-05 12:15:00,26.69,26.7,26.66,26.69,1775600.0,23.7183,23.7272,23.6916,23.7183,1775600.0
2015-01-05 12:20:00,26.69,26.71,26.65,26.65,1426800.0,23.7183,23.7361,23.6827,23.6827,1426800.0
2015-01-05 12:25:00,26.66,26.68,26.65,26.66,1485600.0,23.6916,23.7094,23.6827,23.6916,1485600.0
2015-01-05 12:30:00,26.66,26.66,26.62,26.63,3158400.0,23.6916,23.6916,23.6561,23.665,3158400.0
2015-01-05 12:35:00,26.63,26.7,26.62,26.7,2042800.0,23.665,23.7272,23.6561,23.7272,2042800.0
2015-01-05 12:40:00,26.7,26.73,26.69,26.72,1370000.0,23.7272,23.7538,23.7183,23.7449,1370000.0
2015-01-05 12:45:00,26.72,26.72,26.69,26.7,814000.0,23.7449,23.7449,23.7183,23.7272,814000.0
2015-01-05 12:50:00,26.7,26.71,26.65,26.66,1115200.0,23.7272,23.7361,23.6827,23.6916,1115200.0
2015-01-05 12:55:00,26.66,26.67,26.61,26.67,2147200.0,23.6916,23.7005,23.6472,23.7005,2147200.0
2015-01-05 13:00:00,26.67,26.68,26.63,26.63,1468800.0,23.7005,23.7094,23.665,23.665,1468800.0
2015-01-05 13:05:00,26.63,26.69,26.61,26.68,1782800.0,23.665,23.7183,23.6472,23.7094,1782800.0
2015-01-05 13:10:00,26.68,26.68,26.61,26.62,1270400.0,23.7094,23.7094,23.6472,23.6561,1270400.0
2015-01-05 13:15:00,26.62,26.63,26.58,26.62,1584400.0,23.6561,23.665,23.6205,23.6561,1584400.0
2015-01-05 13:20:00,26.62,26.65,26.61,26.62,942800.0,23.6561,23.6827,23.6472,23.6561,942800.0
2015-01-05 13:25:00,26.62,26.63,26.58,26.61,1466400.0,23.6561,23.665,23.6205,23.6472,1466400.0
2015-01-05 13:30:00,26.61,26.66,26.59,26.64,1350800.0,23.6472,23.6916,23.6294,23.6739,1350800.0
2015-01-05 13:35:00,26.64,26.67,26.62,26.63,1286000.0,23.6739,23.7005,23.6561,23.665,1286000.0
2015-01-05 13:40:00,26.63,26.67,26.61,26.62,1284000.0,23.665,23.7005,23.6472,23.6561,1284000.0
2015-01-05 13:45:00,26.62,26.66,26.61,26.65,1212000.0,23.6561,23.6916,23.6472,23.6827,1212000.0
2015-01-05 13:50:00,26.65,26.67,26.63,26.66,1390400.0,23.6827,23.7005,23.665,23.6916,1390400.0
2015-01-05 13:55:00,26.65,26.66,26.6,26.6,1298400.0,23.6827,23.6916,23.6383,23.6383,1298400.0
2015-01-05 14:00:00,26.6,26.61,26.56,26.57,2219200.0,23.6383,23.6472,23.6028,23.6116,2219200.0
2015-01-05 14:05:00,26.57,26.63,26.57,26.59,1359600.0,23.6116,23.665,23.6116,23.6294,1359600.0
2015-01-05 14:10:00,26.58,26.59,26.52,26.53,2189600.0,23.6205,23.6294,23.5672,23.5761,2189600.0
2015-01-05 14:15:00,26.53,26.55,26.47,26.49,5389600.0,23.5761,23.5939,23.5228,23.5406,5389600.0
2015-01-05 14:20:00,26.49,26.54,26.48,26.5,1722000.0,23.5406,23.585,23.5317,23.5494,1722000.0
2015-01-05 14:25:00,26.5,26.51,26.45,26.48,2790400.0,23.5494,23.5583,23.505,23.5317,2790400.0
2015-01-05 14:30:00,26.48,26.49,26.43,26.47,2217200.0,23.5317,23.5406,23.4872,23.5228,2217200.0
2015-01-05 14:35:00,26.47,26.5,26.45,26.47,1433600.0,23.5228,23.5494,23.505,23.5228,1433600.0
2015-01-05 14:40:00,26.46,26.5,26.43,26.43,2092000.0,23.5139,23.5494,23.4872,23.4872,2092000.0
2015-01-05 14:45:00,26.43,26.45,26.41,26.44,2506800.0,23.4872,23.505,23.4695,23.4961,2506800.0
2015-01-05 14:50:00,26.44,26.44,26.35,26.38,3469600.0,23.4961,23.4961,23.4161,23.4428,3469600.0
2015-01-05 14:55:00,26.38,26.43,26.38,26.41,1970400.0,23.4428,23.4872,23.4428,23.4695,1970400.0
2015-01-05 15:00:00,26.41,26.43,26.39,26.39,1868000.0,23.4695,23.4872,23.4517,23.4517,1868000.0
2015-01-05 15:05:00,26.39,26.45,26.38,26.43,2369200.0,23.4517,23.505,23.4428,23.4872,2369200.0
2015-01-05 15:10:00,26.43,26.51,26.43,26.51,2969600.0,23.4872,23.5583,23.4872,23.5583,2969600.0
2015-01-05 15:15:00,26.51,26.52,26.49,26.5,1972000.0,23.5583,23.5672,23.5406,23.5494,1972000.0
2015-01-05 15:20:00,26.5,26.55,26.45,26.53,2073600.0,23.5494,23.5939,23.505,23.5761,2073600.0
2015-01-05 15:25:00,26.53,26.56,26.51,26.51,2330800.0,23.5761,23.6028,23.5583,23.5583,2330800.0
2015-01-05 15:30:00,26.51,26.53,26.48,26.49,2132400.0,23.5583,23.5761,23.5317,23.5406,2132400.0
2015-01-05 15:35:00,26.49,26.51,26.46,26.5,2033600.0,23.5406,23.5583,23.5139,23.5494,2033600.0
2015-01-05 15:40:00,26.5,26.56,26.5,26.56,2935600.0,23.5494,23.6028,23.5494,23.6028,2935600.0
2015-01-05 15:45:00,26.56,26.58,26.5,26.57,3486000.0,23.6028,23.6205,23.5494,23.6116,3486000.0
2015-01-05 15:50:00,26.57,26.62,26.55,26.59,4448000.0,23.6116,23.6561,23.5939,23.6294,4448000.0
2015-01-05 15:55:00,26.59,26.63,26.56,26.56,7730400.0,23.6294,23.665,23.6028,23.6028,7730400.0
2015-01-06 09:30:00,26.64,26.69,26.56,26.64,6100800.0,23.6739,23.7183,23.6028,23.6739,6100800.0
2015-01-06 09:35:00,26.64,26.65,26.47,26.52,4254400.0,23.6739,23.6827,23.5228,23.5672,4254400.0
2015-01-06 09:40:00,26.52,26.53,26.36,26.38,5114400.0,23.5672,23.5761,23.425,23.4428,5114400.0
2015-01-06 09:45:00,26.39,26.51,26.32,26.51,6283600.0,23.4517,23.5583,23.3895,23.5583,6283600.0
2015-01-06 09:50:00,26.51,26.54,26.46,26.48,3568400.0,23.5583,23.585,23.5139,23.5317,3568400.0
2015-01-06 09:55:00,26.48,26.5,26.4,26.41,2431200.0,23.5317,23.5494,23.4606,23.4695,2431200.0
2015-01-06 10:00:00,26.41,26.46,26.38,26.4,3665200.0,23.4695,23.5139,23.4428,23.4606,3665200.0
2015-01-06 10:05:00,26.4,26.44,26.38,26.4,2228800.0,23.4606,23.4961,23.4428,23.4606,2228800.0
2015-01-06 10:10:00,26.4,26.59,26.4,26.57,4798800.0,23.4606,23.6294,23.4606,23.6116,4798800.0
2015-01-06 10:15:00,26.57,26.61,26.53,26.6,3249600.0,23.6116,23.6472,23.5761,23.6383,3249600.0
2015-01-06 10:20:00,26.6,26.68,26.59,26.67,4132000.0,23.6383,23.7094,23.6294,23.7005,4132000.0
2015-01-06 10:25:00,26.67,26.8,26.66,26.75,5326800.0,23.7005,23.816,23.6916,23.7716,5326800.0
2015-01-06 10:30:00,26.75,26.77,26.71,26.77,3223600.0,23.7716,23.7894,23.7361,23.7894,3223600.0
2015-01-06 10:35:00,26.77,26.78,26.71,26.73,2591600.0,23.7894,23.7983,23.7361,23.7538,2591600.0
2015-01-06 10:40:00,26.73,26.74,26.64,26.65,2768000.0,23.7538,23.7627,23.6739,23.6827,2768000.0
2015-01-06 10:45:00,26.65,26.68,26.53,26.54,3642000.0,23.6827,23.7094,23.5761,23.585,3642000.0
2015-01-06 10:50:00,26.54,26.61,26.52,26.58,2396000.0,23.585,23.6472,23.5672,23.6205,2396000.0
2015-01-06 10:55:00,26.58,26.59,26.5,26.53,2391600.0,23.6205,23.6294,23.5494,23.5761,2391600.0
2015-01-06 11:00:00,26.52,26.54,26.43,26.46,3720400.0,23.5672,23.585,23.4872,23.5139,3720400.0
2015-01-06 11:05:00,26.46,26.49,26.44,26.48,2151200.0,23.5139,23.5406,23.4961,23.5317,2151200.0
2015-01-06 11:10:00,26.48,26.49,26.44,26.48,1820400.0,23.5317,23.5406,23.4961,23.5317,1820400.0
2015-01-06 11:15:00,26.49,26.5,26.39,26.41,2118400.0,23.5406,23.5494,23.4517,23.4695,2118400.0
2015-01-06 11:20:00,26.41,26.43,26.37,26.41,2538000.0,23.4695,23.4872,23.4339,23.4695,2538000.0
2015-01-06 11:25:00,26.41,26.45,26.38,26.42,1936000.0,23.4695,23.505,23.4428,23.4783,1936000.0
2015-01-06 11:30:00,26.42,26.43,26.34,26.36,2081600.0,23.4783,23.4872,23.4073,23.425,2081600.0
2015-01-06 11:35:00,26.36,26.37,26.16,26.27,9895600.0,23.425,23.4339,23.2473,23.345,9895600.0
2015-01-06 11:40:00,26.27,26.33,26.22,26.23,2816000.0,23.345,23.3984,23.3006,23.3095,2816000.0
2015-01-06 11:45:00,26.23,26.31,26.22,26.31,2188400.0,23.3095,23.3806,23.3006,23.3806,2188400.0
2015-01-06 11:50:00,26.31,26.32,26.26,26.27,1562800.0,23.3806,23.3895,23.3362,23.345,1562800.0
2015-01-06 11:55:00,26.27,26.35,26.26,26.32,1760400.0,23.345,23.4161,23.3362,23.3895,1760400.0
2015-01-06 12:00:00,26.32,26.33,26.28,26.3,2083600.0,23.3895,23.3984,23.3539,23.3717,2083600.0
2015-01-06 12:05:00,26.3,26.34,26.27,26.34,2548000.0,23.3717,23.4073,23.345,23.4073,2548000.0
2015-01-06 12:10:00,26.34,26.45,26.32,26.44,3351200.0,23.4073,23.505,23.3895,23.4961,3351200.0
2015-01-06 12:15:00,26.44,26.44,26.31,26.32,2093600.0,23.4961,23.4961,23.3806,23.3895,2093600.0
2015-01-06 12:20:00,26.32,26.33,26.22,26.25,3554800.0,23.3895,23.3984,23.3006,23.3273,3554800.0
2015-01-06 12:25:00,26.26,26.34,26.25,26.32,2134000.0,23.3362,23.4073,23.3273,23.3895,2134000.0
2015-01-06 12:30:00,26.32,26.38,26.31,26.38,1571600.0,23.3895,23.4428,23.3806,23.4428,1571600.0
2015-01-06 12:35:00,26.38,26.47,26.37,26.47,2131600.0,23.4428,23.5228,23.4339,23.5228,2131600.0
2015-01-06 12:40:00,26.47,26.5,26.42,26.42,2418000.0,23.5228,23.5494,23.4783,23.4783,2418000.0
2015-01-06 12:45:00,26.42,26.47,26.42,26.46,1481200.0,23.4783,23.5228,23.4783,23.5139,1481200.0
2015-01-06 12:50:00,26.46,26.55,26.44,26.54,2664400.0,23.5139,23.5939,23.4961,23.585,2664400.0
2015-01-06 12:55:00,26.54,26.6,26.53,26.58,2983600.0,23.585,23.6383,23.5761,23.6205,2983600.0
2015-01-06 13:00:00,26.58,26.59,26.44,26.47,2220400.0,23.6205,23.6294,23.4961,23.5228,2220400.0
2015-01-06 13:05:00,26.47,26.49,26.39,26.4,1855200.0,23.5228,23.5406,23.4517,23.4606,1855200.0
2015-01-06 13:10:00,26.4,26.43,26.39,26.43,1706800.0,23.4606,23.4872,23.4517,23.4872,1706800.0
2015-01-06 13:15:00,26.43,26.43,26.33,26.35,1997600.0,23.4872,23.4872,23.3984,23.4161,1997600.0
2015-01-06 13:20:00,26.35,26.36,26.28,26.31,2156000.0,23.4161,23.425,23.3539,23.3806,2156000.0
2015-01-06 13:25:00,26.31,26.41,26.29,26.41,2456400.0,23.3806,23.4695,23.3628,23.4695,2456400.0
2015-01-06 13:30:00,26.41,26.46,26.38,26.39,1586400.0,23.4695,23.5139,23.4428,23.4517,1586400.0
2015-01-06 13:35:00,26.39,26.45,26.36,26.45,1522800.0,23.4517,23.505,23.425,23.505,1522800.0
2015-01-06 13:40:00,26.45,26.48,26.44,26.47,2058400.0,23.505,23.5317,23.4961,23.5228,2058400.0
2015-01-06 13:45:00,26.47,26.52,26.47,26.51,1814800.0,23.5228,23.5672,23.5228,23.5583,1814800.0
2015-01-06 13:50:00,26.51,26.55,26.47,26.53,1829600.0,23.5583,23.5939,23.5228,23.5761,1829600.0
2015-01-06 13:55:00,26.53,26.61,26.49,26.6,2826000.0,23.5761,23.6472,23.5406,23.6383,2826000.0
2015-01-06 14:00:00,26.6,26.61,26.55,26.59,2341600.0,23.6383,23.6472,23.5939,23.6294,2341600.0
2015-01-06 14:05:00,26.59,26.6,26.53,26.56,2306800.0,23.6294,23.6383,23.5761,23.6028,2306800.0
2015-01-06 14:10:00,26.56,26.57,26.46,26.48,2611200.0,23.6028,23.6116,23.5139,23.5317,2611200.0
2015-01-06 14:15:00,26.48,26.54,26.47,26.52,1997200.0,23.5317,23.585,23.5228,23.5672,1997200.0
2015-01-06 14:20:00,26.52,26.58,26.52,26.56,1937200.0,23.5672,23.6205,23.5672,23.6028,1937200.0
2015-01-06 14:25:00,26.56,26.59,26.5,26.59,2048000.0,23.6028,23.6294,23.5494,23.6294,2048000.0
2015-01-06 14:30:00,26.58,26.61,26.53,26.57,2988400.0,23.6205,23.6472,23.5761,23.6116,2988400.0
2015-01-06 14:35:00,26.57,26.6,26.53,26.59,1585200.0,23.6116,23.6383,23.5761,23.6294,1585200.0
2015-01-06 14:40:00,26.59,26.66,26.55,26.64,3066400.0,23.6294,23.6916,23.5939,23.6739,3066400.0
2015-01-06 14:45:00,26.65,26.75,26.64,26.72,4714400.0,23.6827,23.7716,23.6739,23.7449,4714400.0
2015-01-06 14:50:00,26.73,26.76,26.7,26.75,3831600.0,23.7538,23.7805,23.7272,23.7716,3831600.0
2015-01-06 14:55:00,26.75,26.76,26.67,26.71,2814800.0,23.7716,23.7805,23.7005,23.7361,2814800.0
2015-01-06 15:00:00,26.7,26.71,26.63,26.64,2773200.0,23.7272,23.7361,23.665,23.6739,2773200.0
2015-01-06 15:05:00,26.65,26.68,26.62,26.65,1870800.0,23.6827,23.7094,23.6561,23.6827,1870800.0
2015-01-06 15:10:00,26.65,26.74,26.64,26.72,3006400.0,23.6827,23.7627,23.6739,23.7449,3006400.0
2015-01-06 15:15:00,26.72,26.81,26.72,26.81,4476800.0,23.7449,23.8249,23.7449,23.8249,4476800.0
2015-01-06 15:20:00,26.81,26.86,26.79,26.83,4183600.0,23.8249,23.8694,23.8071,23.8427,4183600.0
2015-01-06 15:25:00,26.82,26.85,26.77,26.85,3073200.0,23.8338,23.8605,23.7894,23.8605,3073200.0
2015-01-06 15:30:00,26.85,26.85,26.78,26.78,2840400.0,23.8605,23.8605,23.7983,23.7983,2840400.0
2015-01-06 15:35:00,26.78,26.79,26.7,26.7,3429600.0,23.7983,23.8071,23.7272,23.7272,3429600.0
2015-01-06 15:40:00,26.7,26.71,26.66,26.68,3108000.0,23.7272,23.7361,23.6916,23.7094,3108000.0
2015-01-06 15:45:00,26.68,26.74,26.67,26.7,3408000.0,23.7094,23.7627,23.7005,23.7272,3408000.0
2015-01-06 15:50:00,26.7,26.72,26.63,26.64,4161600.0,23.7272,23.7449,23.665,23.6739,4161600.0
2015-01-06 15:55:00,26.64,26.64,26.51,26.56,9462400.0,23.6739,23.6739,23.5583,23.6028,9462400.0
2015-01-07 09:30:00,26.79,26.85,26.67,26.79,9010400.0,23.8071,23.8605,23.7005,23.8071,9010400.0
2015-01-07 09:35:00,26.79,26.88,26.74,26.83,4067600.0,23.8071,23.8871,23.7627,23.8427,4067600.0
2015-01-07 09:40:00,26.83,26.87,26.74,26.86,3375600.0,23.8427,23.8782,23.7627,23.8694,3375600.0
2015-01-07 09:45:00,26.86,26.93,26.82,26.91,3998800.0,23.8694,23.9316,23.8338,23.9138,3998800.0
2015-01-07 09:50:00,26.91,26.98,26.9,26.97,3740000.0,23.9138,23.976,23.9049,23.9671,3740000.0
2015-01-07 09:55:00,26.97,26.98,26.9,26.96,2862000.0,23.9671,23.976,23.9049,23.9582,2862000.0
2015-01-07 10:00:00,26.96,27.05,26.95,27.04,4645200.0,23.9582,24.0382,23.9493,24.0293,4645200.0
2015-01-07 10:05:00,27.04,27.04,26.99,27.0,2844800.0,24.0293,24.0293,23.9849,23.9938,2844800.0
2015-01-07 10:10:00,27.01,27.02,26.88,26.9,3461200.0,24.0027,24.0115,23.8871,23.9049,3461200.0
2015-01-07 10:15:00,26.89,26.99,26.89,26.99,2265200.0,23.896,23.9849,23.896,23.9849,2265200.0
2015-01-07 10:20:00,26.99,27.0,26.91,26.92,2003600.0,23.9849,23.9938,23.9138,23.9227,2003600.0
2015-01-07 10:25:00,26.92,26.96,26.89,26.96,1830400.0,23.9227,23.9582,23.896,23.9582,1830400.0
2015-01-07 10:30:00,26.96,26.96,26.85,26.91,3041200.0,23.9582,23.9582,23.8605,23.9138,3041200.0
2015-01-07 10:35:00,26.91,26.94,26.87,26.88,1814000.0,23.9138,23.9404,23.8782,23.8871,1814000.0
2015-01-07 10:40:00,26.88,26.91,26.82,26.9,2008000.0,23.8871,23.9138,23.8338,23.9049,2008000.0
2015-01-07 10:45:00,26.91,26.98,26.9,26.96,1808800.0,23.9138,23.976,23.9049,23.9582,1808800.0
2015-01-07 10:50:00,26.96,27.0,26.95,26.99,1418400.0,23.9582,23.9938,23.9493,23.9849,1418400.0
2015-01-07 10:55:00,26.99,27.0,26.94,26.96,1243200.0,23.9849,23.9938,23.9404,23.9582,1243200.0
2015-01-07 11:00:00,26.96,26.99,26.94,26.98,1119200.0,23.9582,23.9849,23.9404,23.976,1119200.0
2015-01-07 11:05:00,26.98,26.98,26.9,26.92,1196800.0,23.976,23.976,23.9049,23.9227,1196800.0
2015-01-07 11:10:00,26.92,26.95,26.87,26.88,1152000.0,23.9227,23.9493,23.8782,23.8871,1152000.0
2015-01-07 11:15:00,26.87,26.93,26.86,26.9,1878000.0,23.8782,23.9316,23.8694,23.9049,1878000.0
2015-01-07 11:20:00,26.9,26.92,26.85,26.86,2141600.0,23.9049,23.9227,23.8605,23.8694,2141600.0
2015-01-07 11:25:00,26.86,26.88,26.78,26.84,2930000.0,23.8694,23.8871,23.7983,23.8516,2930000.0
2015-01-07 11:30:00,26.84,26.93,26.83,26.9,1859200.0,23.8516,23.9316,23.8427,23.9049,1859200.0
2015-01-07 11:35:00,26.9,26.91,26.88,26.9,897600.0,23.9049,23.9138,23.8871,23.9049,897600.0
2015-01-07 11:40:00,26.9,26.96,26.89,26.95,1458800.0,23.9049,23.9582,23.896,23.9493,1458800.0
2015-01-07 11:45:00,26.95,26.96,26.89,26.93,1014400.0,23.9493,23.9582,23.896,23.9316,1014400.0
2015-01-07 11:50:00,26.94,27.0,26.93,26.99,1799600.0,23.9404,23.9938,23.9316,23.9849,1799600.0
2015-01-07 11:55:00,26.99,27.01,26.96,26.99,1994000.0,23.9849,24.0027,23.9582,23.9849,1994000.0
2015-01-07 12:00:00,26.99,27.0,26.96,26.97,1640000.0,23.9849,23.9938,23.9582,23.9671,1640000.0
2015-01-07 12:05:00,26.97,27.03,26.95,26.98,1815600.0,23.9671,24.0204,23.9493,23.976,1815600.0
2015-01-07 12:10:00,26.98,26.98,26.93,26.93,1583600.0,23.976,23.976,23.9316,23.9316,1583600.0
2015-01-07 12:15:00,26.93,26.97,26.92,26.97,1354800.0,23.9316,23.9671,23.9227,23.9671,1354800.0
2015-01-07 12:20:00,26.96,26.98,26.92,26.94,948800.0,23.9582,23.976,23.9227,23.9404,948800.0
2015-01-07 12:25:00,26.94,26.96,26.91,26.95,1380000.0,23.9404,23.9582,23.9138,23.9493,1380000.0
2015-01-07 12:30:00,26.95,26.97,26.92,26.92,1250000.0,23.9493,23.9671,23.9227,23.9227,1250000.0
2015-01-07 12:35:00,26.92,26.95,26.92,26.94,963600.0,23.9227,23.9493,23.9227,23.9404,963600.0
2015-01-07 12:40:00,26.94,26.96,26.93,26.94,998000.0,23.9404,23.9582,23.9316,23.9404,998000.0
2015-01-07 12:45:00,26.95,26.97,26.94,26.96,883200.0,23.9493,23.9671,23.9404,23.9582,883200.0
2015-01-07 12:50:00,26.96,26.97,26.95,26.97,632000.0,23.9582,23.9671,23.9493,23.9671,632000.0
2015-01-07 12:55:00,26.97,26.98,26.94,26.95,641600.0,23.9671,23.976,23.9404,23.9493,641600.0
2015-01-07 13:00:00,26.95,26.99,26.93,26.93,930800.0,23.9493,23.9849,23.9316,23.9316,930800.0
2015-01-07 13:05:00,26.93,26.97,26.91,26.91,1057200.0,23.9316,23.9671,23.9138,23.9138,1057200.0
2015-01-07 13:10:00,26.91,26.95,26.91,26.93,530000.0,23.9138,23.9493,23.9138,23.9316,530000.0
2015-01-07 13:15:00,26.93,26.96,26.93,26.94,684400.0,23.9316,23.9582,23.9316,23.9404,684400.0
2015-01-07 13:20:00,26.94,26.94,26.86,26.88,1163200.0,23.9404,23.9404,23.8694,23.8871,1163200.0
2015-01-07 13:25:00,26.88,26.9,26.84,26.86,1632800.0,23.8871,23.9049,23.8516,23.8694,1632800.0
2015-01-07 13:30:00,26.86,26.9,26.85,26.89,959600.0,23.8694,23.9049,23.8605,23.896,959600.0
2015-01-07 13:35:00,26.89,26.92,26.88,26.91,1171200.0,23.896,23.9227,23.8871,23.9138,1171200.0
2015-01-07 13:40:00,26.91,26.92,26.89,26.9,577200.0,23.9138,23.9227,23.896,23.9049,577200.0
2015-01-07 13:45:00,26.9,26.97,26.89,26.97,1254400.0,23.9049,23.9671,23.896,23.9671,1254400.0
2015-01-07 13:50:00,26.96,26.97,26.94,26.95,645600.0,23.9582,23.9671,23.9404,23.9493,645600.0
2015-01-07 13:55:00,26.95,26.98,26.95,26.95,734800.0,23.9493,23.976,23.9493,23.9493,734800.0
2015-01-07 14:00:00,26.95,26.99,26.9,26.96,2462400.0,23.9493,23.9849,23.9049,23.9582,2462400.0
2015-01-07 14:05:00,26.96,26.96,26.9,26.94,1342800.0,23.9582,23.9582,23.9049,23.9404,1342800.0
2015-01-07 14:10:00,26.95,26.96,26.9,26.92,1069200.0,23.9493,23.9582,23.9049,23.9227,1069200.0
2015-01-07 14:15:00,26.92,26.93,26.88,26.9,1275200.0,23.9227,23.9316,23.8871,23.9049,1275200.0
2015-01-07 14:20:00,26.89,26.95,26.86,26.88,1395200.0,23.896,23.9493,23.8694,23.8871,1395200.0
2015-01-07 14:25:00,26.88,26.92,26.88,26.88,890000.0,23.8871,23.9227,23.8871,23.8871,890000.0
2015-01-07 14:30:00,26.88,26.93,26.88,26.93,1033600.0,23.8871,23.9316,23.8871,23.9316,1033600.0
2015-01-07 14:35:00,26.93,26.95,26.89,26.9,898800.0,23.9316,23.9493,23.896,23.9049,898800.0
2015-01-07 14:40:00,26.9,26.92,26.89,26.91,768400.0,23.9049,23.9227,23.896,23.9138,768400.0
2015-01-07 14:45:00,26.91,26.93,26.89,26.91,826800.0,23.9138,23.9316,23.896,23.9138,826800.0
2015-01-07 14:50:00,26.91,26.91,26.84,26.87,1583200.0,23.9138,23.9138,23.8516,23.8782,1583200.0
2015-01-07 14:55:00,26.87,26.9,26.84,26.86,1128800.0,23.8782,23.9049,23.8516,23.8694,1128800.0
2015-01-07 15:00:00,26.86,26.9,26.85,26.85,1003200.0,23.8694,23.9049,23.8605,23.8605,1003200.0
2015-01-07 15:05:00,26.85,26.95,26.85,26.93,1134400.0,23.8605,23.9493,23.8605,23.9316,1134400.0
2015-01-07 15:10:00,26.93,26.93,26.87,26.88,892800.0,23.9316,23.9316,23.8782,23.8871,892800.0
2015-01-07 15:15:00,26.88,26.93,26.85,26.92,1480800.0,23.8871,23.9316,23.8605,23.9227,1480800.0
2015-01-07 15:20:00,26.93,26.96,26.9,26.92,1402400.0,23.9316,23.9582,23.9049,23.9227,1402400.0
2015-01-07 15:25:00,26.92,26.96,26.9,26.96,1500000.0,23.9227,23.9582,23.9049,23.9582,1500000.0
2015-01-07 15:30:00,26.96,26.97,26.91,26.96,1181200.0,23.9582,23.9671,23.9138,23.9582,1181200.0
2015-01-07 15:35:00,26.96,26.96,26.9,26.91,1417600.0,23.9582,23.9582,23.9049,23.9138,1417600.0
2015-01-07 15:40:00,26.91,26.95,26.91,26.95,1312800.0,23.9138,23.9493,23.9138,23.9493,1312800.0
2015-01-07 15:45:00,26.95,26.97,26.91,26.93,2032000.0,23.9493,23.9671,23.9138,23.9316,2032000.0
2015-01-07 15:50:00,26.93,26.94,26.9,26.93,2326000.0,23.9316,23.9404,23.9049,23.9316,2326000.0
2015-01-07 15:55:00,26.93,26.96,26.91,26.94,4780400.0,23.9316,23.9582,23.9138,23.9404,4780400.0
2015-01-08 09:30:00,27.31,27.36,27.18,27.26,7928400.0,24.2693,24.3137,24.1537,24.2248,7928400.0
2015-01-08 09:35:00,27.26,27.36,27.24,27.36,4620400.0,24.2248,24.3137,24.207,24.3137,4620400.0
2015-01-08 09:40:00,27.36,27.46,27.35,27.44,5635600.0,24.3137,24.4026,24.3048,24.3848,5635600.0
2015-01-08 09:45:00,27.44,27.45,27.38,27.41,4122400.0,24.3848,24.3937,24.3315,24.3581,4122400.0
2015-01-08 09:50:00,27.41,27.47,27.41,27.46,3910000.0,24.3581,24.4114,24.3581,24.4026,3910000.0
2015-01-08 09:55:00,27.46,27.46,27.41,27.46,2873600.0,24.4026,24.4026,24.3581,24.4026,2873600.0
2015-01-08 10:00:00,27.46,27.53,27.45,27.52,4772800.0,24.4026,24.4648,24.3937,24.4559,4772800.0
2015-01-08 10:05:00,27.52,27.56,27.52,27.56,3951600.0,24.4559,24.4914,24.4559,24.4914,3951600.0
2015-01-08 10:10:00,27.56,27.59,27.53,27.58,2601600.0,24.4914,24.5181,24.4648,24.5092,2601600.0
2015-01-08 10:15:00,27.58,27.59,27.55,27.57,2471200.0,24.5092,24.5181,24.4825,24.5003,2471200.0
2015-01-08 10:20:00,27.57,27.6,27.56,27.57,2826800.0,24.5003,24.527,24.4914,24.5003,2826800.0
2015-01-08 10:25:00,27.57,27.58,27.51,27.52,2608400.0,24.5003,24.5092,24.447,24.4559,2608400.0
2015-01-08 10:30:00,27.52,27.53,27.45,27.49,4484000.0,24.4559,24.4648,24.3937,24.4292,4484000.0
2015-01-08 10:35:00,27.5,27.53,27.48,27.51,2116000.0,24.4381,24.4648,24.4203,24.447,2116000.0
2015-01-08 10:40:00,27.51,27.51,27.48,27.51,1950400.0,24.447,24.447,24.4203,24.447,1950400.0
2015-01-08 10:45:00,27.5,27.54,27.5,27.53,1828000.0,24.4381,24.4736,24.4381,24.4648,1828000.0
2015-01-08 10:50:00,27.53,27.55,27.52,27.55,1738800.0,24.4648,24.4825,24.4559,24.4825,1738800.0
2015-01-08 10:55:00,27.55,27.58,27.53,27.58,2320000.0,24.4825,24.5092,24.4648,24.5092,2320000.0
2015-01-08 11:00:00,27.58,27.62,27.58,27.59,3122800.0,24.5092,24.5447,24.5092,24.5181,3122800.0
2015-01-08 11:05:00,27.59,27.65,27.59,27.65,3898400.0,24.5181,24.5714,24.5181,24.5714,3898400.0
2015-01-08 11:10:00,27.65,27.68,27.64,27.66,3040400.0,24.5714,24.5981,24.5625,24.5803,3040400.0
2015-01-08 11:15:00,27.66,27.68,27.64,27.68,2012800.0,24.5803,24.5981,24.5625,24.5981,2012800.0
2015-01-08 11:20:00,27.68,27.7,27.64,27.67,2047200.0,24.5981,24.6158,24.5625,24.5892,2047200.0
2015-01-08 11:25:00,27.67,27.7,27.65,27.69,2034400.0,24.5892,24.6158,24.5714,24.6069,2034400.0
2015-01-08 11:30:00,27.69,27.73,27.67,27.72,2291200.0,24.6069,24.6425,24.5892,24.6336,2291200.0
2015-01-08 11:35:00,27.72,27.74,27.7,27.73,2460800.0,24.6336,24.6514,24.6158,24.6425,2460800.0
2015-01-08 11:40:00,27.73,27.78,27.71,27.78,2592800.0,24.6425,24.6869,24.6247,24.6869,2592800.0
2015-01-08 11:45:00,27.77,27.85,27.77,27.84,3149600.0,24.678,24.7491,24.678,24.7402,3149600.0
2015-01-08 11:50:00,27.84,27.88,27.82,27.83,4250800.0,24.7402,24.7758,24.7225,24.7314,4250800.0
2015-01-08 11:55:00,27.83,27.87,27.83,27.87,2342400.0,24.7314,24.7669,24.7314,24.7669,2342400.0
2015-01-08 12:00:00,27.87,27.9,27.84,27.86,2244800.0,24.7669,24.7936,24.7402,24.758,2244800.0
2015-01-08 12:05:00,27.86,27.86,27.82,27.83,2000400.0,24.758,24.758,24.7225,24.7314,2000400.0
2015-01-08 12:10:00,27.83,27.83,27.76,27.78,2879200.0,24.7314,24.7314,24.6691,24.6869,2879200.0
2015-01-08 12:15:00,27.78,27.81,27.77,27.77,2092800.0,24.6869,24.7136,24.678,24.678,2092800.0
2015-01-08 12:20:00,27.77,27.78,27.73,27.75,2260400.0,24.678,24.6869,24.6425,24.6603,2260400.0
2015-01-08 12:25:00,27.75,27.82,27.74,27.81,1841200.0,24.6603,24.7225,24.6514,24.7136,1841200.0
2015-01-08 12:30:00,27.81,27.84,27.81,27.83,1775600.0,24.7136,24.7402,24.7136,24.7314,1775600.0
2015-01-08 12:35:00,27.83,27.85,27.82,27.84,1113600.0,24.7314,24.7491,24.7225,24.7402,1113600.0
2015-01-08 12:40:00,27.84,27.86,27.84,27.85,1122400.0,24.7402,24.758,24.7402,24.7491,1122400.0
2015-01-08 12:45:00,27.85,27.86,27.82,27.84,1226400.0,24.7491,24.758,24.7225,24.7402,1226400.0
2015-01-08 12:50:00,27.84,27.85,27.82,27.84,1001200.0,24.7402,24.7491,24.7225,24.7402,1001200.0
2015-01-08 12:55:00,27.84,27.87,27.84,27.86,1416400.0,24.7402,24.7669,24.7402,24.758,1416400.0
2015-01-08 13:00:00,27.86,27.91,27.86,27.89,1836000.0,24.758,24.8024,24.758,24.7847,1836000.0
2015-01-08 13:05:00,27.89,27.96,27.89,27.96,3092800.0,24.7847,24.8469,24.7847,24.8469,3092800.0
2015-01-08 13:10:00,27.96,27.97,27.89,27.9,2444400.0,24.8469,24.8558,24.7847,24.7936,2444400.0
2015-01-08 13:15:00,27.9,27.95,27.9,27.95,1538800.0,24.7936,24.838,24.7936,24.838,1538800.0
2015-01-08 13:20:00,27.95,27.96,27.93,27.96,1152400.0,24.838,24.8469,24.8202,24.8469,1152400.0
2015-01-08 13:25:00,27.96,27.99,27.95,27.98,2242400.0,24.8469,24.8735,24.838,24.8647,2242400.0
2015-01-08 13:30:00,27.98,28.04,27.98,28.0,3626400.0,24.8647,24.918,24.8647,24.8824,3626400.0
2015-01-08 13:35:00,28.0,28.04,27.99,28.0,2471600.0,24.8824,24.918,24.8735,24.8824,2471600.0
2015-01-08 13:40:00,28.0,28.04,28.0,28.0,2381200.0,24.8824,24.918,24.8824,24.8824,2381200.0
2015-01-08 13:45:00,28.01,28.02,27.98,27.99,2808000.0,24.8913,24.9002,24.8647,24.8735,2808000.0
2015-01-08 13:50:00,27.99,28.0,27.96,27.99,1908800.0,24.8735,24.8824,24.8469,24.8735,1908800.0
2015-01-08 13:55:00,27.99,28.01,27.87,27.9,3494800.0,24.8735,24.8913,24.7669,24.7936,3494800.0
2015-01-08 14:00:00,27.9,27.93,27.88,27.91,2026000.0,24.7936,24.8202,24.7758,24.8024,2026000.0
2015-01-08 14:05:00,27.91,27.98,27.91,27.98,1369600.0,24.8024,24.8647,24.8024,24.8647,1369600.0
2015-01-08 14:10:00,27.98,28.0,27.95,27.96,1786400.0,24.8647,24.8824,24.838,24.8469,1786400.0
2015-01-08 14:15:00,27.97,27.98,27.93,27.93,1900400.0,24.8558,24.8647,24.8202,24.8202,1900400.0
2015-01-08 14:20:00,27.93,27.97,27.92,27.95,1742400.0,24.8202,24.8558,24.8113,24.838,1742400.0
2015-01-08 14:25:00,27.95,28.02,27.95,28.02,1637600.0,24.838,24.9002,24.838,24.9002,1637600.0
2015-01-08 14:30:00,28.02,28.03,28.0,28.0,1998800.0,24.9002,24.9091,24.8824,24.8824,1998800.0
2015-01-08 14:35:00,28.0,28.02,27.99,28.0,2284400.0,24.8824,24.9002,24.8735,24.8824,2284400.0
2015-01-08 14:40:00,28.01,28.02,27.99,27.99,1340400.0,24.8913,24.9002,24.8735,24.8735,1340400.0
2015-01-08 14:45:00,27.99,28.0,27.97,27.99,1112400.0,24.8735,24.8824,24.8558,24.8735,1112400.0
2015-01-08 14:50:00,28.0,28.0,27.97,28.0,1734400.0,24.8824,24.8824,24.8558,24.8824,1734400.0
2015-01-08 14:55:00,28.0,28.01,27.98,27.99,990800.0,24.8824,24.8913,24.8647,24.8735,990800.0
2015-01-08 15:00:00,27.99,28.01,27.98,27.99,1276800.0,24.8735,24.8913,24.8647,24.8735,1276800.0
2015-01-08 15:05:00,27.99,28.0,27.95,27.96,1854400.0,24.8735,24.8824,24.838,24.8469,1854400.0
2015-01-08 15:10:00,27.96,27.98,27.94,27.97,1665200.0,24.8469,24.8647,24.8291,24.8558,1665200.0
2015-01-08 15:15:00,27.97,28.0,27.96,28.0,1372000.0,24.8558,24.8824,24.8469,24.8824,1372000.0
2015-01-08 15:20:00,28.0,28.02,27.99,28.0,2157600.0,24.8824,24.9002,24.8735,24.8824,2157600.0
2015-01-08 15:25:00,28.0,28.02,27.99,28.02,1418400.0,24.8824,24.9002,24.8735,24.9002,1418400.0
2015-01-08 15:30:00,28.02,28.04,27.97,27.98,2851600.0,24.9002,24.918,24.8558,24.8647,2851600.0
2015-01-08 15:35:00,27.98,28.01,27.96,27.98,1854800.0,24.8647,24.8913,24.8469,24.8647,1854800.0
2015-01-08 15:40:00,27.98,27.98,27.89,27.91,2937200.0,24.8647,24.8647,24.7847,24.8024,2937200.0
2015-01-08 15:45:00,27.91,27.98,27.89,27.98,3244000.0,24.8024,24.8647,24.7847,24.8647,3244000.0
2015-01-08 15:50:00,27.98,28.0,27.95,27.98,3900000.0,24.8647,24.8824,24.838,24.8647,3900000.0
2015-01-08 15:55:00,27.98,27.98,27.93,27.97,7236000.0,24.8647,24.8647,24.8202,24.8558,7236000.0
2015-01-09 09:30:00,28.17,28.2,28.06,28.09,8651200.0,25.0335,25.0602,24.9357,24.9624,8651200.0
2015-01-09 09:35:00,28.09,28.09,27.98,28.07,4657200.0,24.9624,24.9624,24.8647,24.9446,4657200.0
2015-01-09 09:40:00,28.07,28.28,28.07,28.27,7191200.0,24.9446,25.1312,24.9446,25.1224,7191200.0
2015-01-09 09:45:00,28.27,28.31,28.16,28.17,7573200.0,25.1224,25.1579,25.0246,25.0335,7573200.0
2015-01-09 09:50:00,28.17,28.23,28.13,28.19,5046400.0,25.0335,25.0868,24.998,25.0513,5046400.0
2015-01-09 09:55:00,28.2,28.2,27.96,28.06,5981200.0,25.0602,25.0602,24.8469,24.9357,5981200.0
2015-01-09 10:00:00,28.06,28.14,28.04,28.11,3150800.0,24.9357,25.0068,24.918,24.9802,3150800.0
2015-01-09 10:05:00,28.11,28.12,28.06,28.1,2388800.0,24.9802,24.9891,24.9357,24.9713,2388800.0
2015-01-09 10:10:00,28.1,28.12,27.99,28.03,3249200.0,24.9713,24.9891,24.8735,24.9091,3249200.0
2015-01-09 10:15:00,28.04,28.04,27.89,27.91,4426000.0,24.918,24.918,24.7847,24.8024,4426000.0
2015-01-09 10:20:00,27.91,27.97,27.89,27.96,3189600.0,24.8024,24.8558,24.7847,24.8469,3189600.0
2015-01-09 10:25:00,27.96,27.98,27.85,27.87,2914400.0,24.8469,24.8647,24.7491,24.7669,2914400.0
2015-01-09 10:30:00,27.87,27.89,27.79,27.81,3739200.0,24.7669,24.7847,24.6958,24.7136,3739200.0
2015-01-09 10:35:00,27.81,27.85,27.77,27.78,3696400.0,24.7136,24.7491,24.678,24.6869,3696400.0
2015-01-09 10:40:00,27.78,27.78,27.67,27.71,5904400.0,24.6869,24.6869,24.5892,24.6247,5904400.0
2015-01-09 10:45:00,27.71,27.78,27.7,27.73,3688000.0,24.6247,24.6869,24.6158,24.6425,3688000.0
2015-01-09 10:50:00,27.73,27.84,27.73,27.81,3307600.0,24.6425,24.7402,24.6425,24.7136,3307600.0
2015-01-09 10:55:00,27.81,27.86,27.8,27.84,2220000.0,24.7136,24.758,24.7047,24.7402,2220000.0
2015-01-09 11:00:00,27.84,27.84,27.75,27.79,2318800.0,24.7402,24.7402,24.6603,24.6958,2318800.0
2015-01-09 11:05:00,27.79,27.81,27.71,27.72,2422400.0,24.6958,24.7136,24.6247,24.6336,2422400.0
2015-01-09 11:10:00,27.72,27.74,27.55,27.63,4070400.0,24.6336,24.6514,24.4825,24.5536,4070400.0
2015-01-09 11:15:00,27.63,27.69,27.6,27.68,2512800.0,24.5536,24.6069,24.527,24.5981,2512800.0
2015-01-09 11:20:00,27.68,27.7,27.61,27.7,2188800.0,24.5981,24.6158,24.5358,24.6158,2188800.0
2015-01-09 11:25:00,27.69,27.75,27.69,27.74,2210400.0,24.6069,24.6603,24.6069,24.6514,2210400.0
2015-01-09 11:30:00,27.74,27.79,27.69,27.79,2340000.0,24.6514,24.6958,24.6069,24.6958,2340000.0
2015-01-09 11:35:00,27.79,27.81,27.75,27.77,1815200.0,24.6958,24.7136,24.6603,24.678,1815200.0
2015-01-09 11:40:00,27.76,27.77,27.72,27.76,1509200.0,24.6691,24.678,24.6336,24.6691,1509200.0
2015-01-09 11:45:00,27.76,27.83,27.74,27.8,1729200.0,24.6691,24.7314,24.6514,24.7047,1729200.0
2015-01-09 11:50:00,27.8,27.81,27.75,27.77,1604800.0,24.7047,24.7136,24.6603,24.678,1604800.0
2015-01-09 11:55:00,27.77,27.79,27.74,27.79,1160800.0,24.678,24.6958,24.6514,24.6958,1160800.0
2015-01-09 12:00:00,27.79,27.82,27.76,27.82,1122400.0,24.6958,24.7225,24.6691,24.7225,1122400.0
2015-01-09 12:05:00,27.82,27.93,27.81,27.92,2500400.0,24.7225,24.8202,24.7136,24.8113,2500400.0
2015-01-09 12:10:00,27.92,27.94,27.9,27.93,2050800.0,24.8113,24.8291,24.7936,24.8202,2050800.0
2015-01-09 12:15:00,27.93,27.93,27.87,27.91,1408400.0,24.8202,24.8202,24.7669,24.8024,1408400.0
2015-01-09 12:20:00,27.91,27.91,27.84,27.86,1986800.0,24.8024,24.8024,24.7402,24.758,1986800.0
2015-01-09 12:25:00,27.86,27.86,27.82,27.85,1086000.0,24.758,24.758,24.7225,24.7491,1086000.0
2015-01-09 12:30:00,27.85,27.89,27.78,27.78,1218000.0,24.7491,24.7847,24.6869,24.6869,1218000.0
2015-01-09 12:35:00,27.79,27.83,27.78,27.83,784000.0,24.6958,24.7314,24.6869,24.7314,784000.0
2015-01-09 12:40:00,27.83,27.83,27.8,27.82,630400.0,24.7314,24.7314,24.7047,24.7225,630400.0
2015-01-09 12:45:00,27.82,27.84,27.81,27.83,1062000.0,24.7225,24.7402,24.7136,24.7314,1062000.0
2015-01-09 12:50:00,27.83,27.83,27.79,27.8,673600.0,24.7314,24.7314,24.6958,24.7047,673600.0
2015-01-09 12:55:00,27.8,27.82,27.78,27.79,808400.0,24.7047,24.7225,24.6869,24.6958,808400.0
2015-01-09 13:00:00,27.79,27.82,27.77,27.82,1457200.0,24.6958,24.7225,24.678,24.7225,1457200.0
2015-01-09 13:05:00,27.82,27.86,27.81,27.83,1200800.0,24.7225,24.758,24.7136,24.7314,1200800.0
2015-01-09 13:10:00,27.83,27.91,27.82,27.9,1106800.0,24.7314,24.8024,24.7225,24.7936,1106800.0
2015-01-09 13:15:00,27.9,27.92,27.86,27.89,1412800.0,24.7936,24.8113,24.758,24.7847,1412800.0
2015-01-09 13:20:00,27.89,27.9,27.85,27.86,898000.0,24.7847,24.7936,24.7491,24.758,898000.0
2015-01-09 13:25:00,27.86,27.86,27.8,27.82,922800.0,24.758,24.758,24.7047,24.7225,922800.0
2015-01-09 13:30:00,27.82,27.86,27.82,27.85,853600.0,24.7225,24.758,24.7225,24.7491,853600.0
2015-01-09 13:35:00,27.85,27.87,27.84,27.86,911600.0,24.7491,24.7669,24.7402,24.758,911600.0
2015-01-09 13:40:00,27.86,27.88,27.82,27.84,934800.0,24.758,24.7758,24.7225,24.7402,934800.0
2015-01-09 13:45:00,27.84,27.88,27.84,27.87,1091200.0,24.7402,24.7758,24.7402,24.7669,1091200.0
2015-01-09 13:50:00,27.87,27.91,27.87,27.89,1225600.0,24.7669,24.8024,24.7669,24.7847,1225600.0
2015-01-09 13:55:00,27.89,27.89,27.86,27.88,979600.0,24.7847,24.7847,24.758,24.7758,979600.0
2015-01-09 14:00:00,27.88,27.88,27.83,27.86,812000.0,24.7758,24.7758,24.7314,24.758,812000.0
2015-01-09 14:05:00,27.86,27.88,27.85,27.86,707600.0,24.758,24.7758,24.7491,24.758,707600.0
2015-01-09 14:10:00,27.85,27.88,27.85,27.88,614800.0,24.7491,24.7758,24.7491,24.7758,614800.0
2015-01-09 14:15:00,27.88,27.91,27.86,27.9,1088400.0,24.7758,24.8024,24.758,24.7936,1088400.0
2015-01-09 14:20:00,27.9,27.91,27.87,27.89,1088000.0,24.7936,24.8024,24.7669,24.7847,1088000.0
2015-01-09 14:25:00,27.9,27.95,27.88,27.93,1834400.0,24.7936,24.838,24.7758,24.8202,1834400.0
2015-01-09 14:30:00,27.93,27.94,27.88,27.91,1175200.0,24.8202,24.8291,24.7758,24.8024,1175200.0
2015-01-09 14:35:00,27.91,27.95,27.89,27.95,1708400.0,24.8024,24.838,24.7847,24.838,1708400.0
2015-01-09 14:40:00,27.95,28.01,27.95,28.0,3406400.0,24.838,24.8913,24.838,24.8824,3406400.0
2015-01-09 14:45:00,28.0,28.04,28.0,28.02,2437200.0,24.8824,24.918,24.8824,24.9002,2437200.0
2015-01-09 14:50:00,28.02,28.05,28.0,28.03,1999200.0,24.9002,24.9269,24.8824,24.9091,1999200.0
2015-01-09 14:55:00,28.03,28.07,28.02,28.06,1976000.0,24.9091,24.9446,24.9002,24.9357,1976000.0
2015-01-09 15:00:00,28.06,28.13,28.06,28.13,3056000.0,24.9357,24.998,24.9357,24.998,3056000.0
2015-01-09 15:05:00,28.13,28.15,28.1,28.11,2847200.0,24.998,25.0157,24.9713,24.9802,2847200.0
2015-01-09 15:10:00,28.11,28.15,28.09,28.15,2830400.0,24.9802,25.0157,24.9624,25.0157,2830400.0
2015-01-09 15:15:00,28.15,28.17,28.11,28.12,2458800.0,25.0157,25.0335,24.9802,24.9891,2458800.0
2015-01-09 15:20:00,28.12,28.14,28.09,28.09,2032800.0,24.9891,25.0068,24.9624,24.9624,2032800.0
2015-01-09 15:25:00,28.09,28.09,27.98,28.0,3048800.0,24.9624,24.9624,24.8647,24.8824,3048800.0
2015-01-09 15:30:00,28.0,28.02,27.95,27.97,2858400.0,24.8824,24.9002,24.838,24.8558,2858400.0
2015-01-09 15:35:00,27.98,28.03,27.97,28.02,2078000.0,24.8647,24.9091,24.8558,24.9002,2078000.0
2015-01-09 15:40:00,28.02,28.08,28.02,28.06,3211200.0,24.9002,24.9535,24.9002,24.9357,3211200.0
2015-01-09 15:45:00,28.06,28.06,28.03,28.03,3128400.0,24.9357,24.9357,24.9091,24.9091,3128400.0
2015-01-09 15:50:00,28.03,28.04,27.99,28.01,3358000.0,24.9091,24.918,24.8735,24.8913,3358000.0
2015-01-09 15:55:00,28.0,28.02,27.99,28.0,5493600.0,24.8824,24.9002,24.8735,24.8824,5493600.0
2015-01-12 09:30:00,28.14,28.16,27.98,28.0,5780400.0,25.0068,25.0246,24.8647,24.8824,5780400.0
2015-01-12 09:35:00,28.0,28.0,27.71,27.82,4946400.0,24.8824,24.8824,24.6247,24.7225,4946400.0
2015-01-12 09:40:00,27.82,27.83,27.67,27.76,4449200.0,24.7225,24.7314,24.5892,24.6691,4449200.0
2015-01-12 09:45:00,27.77,27.84,27.67,27.7,4874400.0,24.678,24.7402,24.5892,24.6158,4874400.0
2015-01-12 09:50:00,27.7,27.72,27.63,27.71,4772000.0,24.6158,24.6336,24.5536,24.6247,4772000.0
2015-01-12 09:55:00,27.7,27.71,27.61,27.63,3342000.0,24.6158,24.6247,24.5358,24.5536,3342000.0
2015-01-12 10:00:00,27.63,27.64,27.34,27.45,9695200.0,24.5536,24.5625,24.2959,24.3937,9695200.0
2015-01-12 10:05:00,27.44,27.52,27.43,27.51,4283200.0,24.3848,24.4559,24.3759,24.447,4283200.0
2015-01-12 10:10:00,27.5,27.53,27.44,27.46,3259200.0,24.4381,24.4648,24.3848,24.4026,3259200.0
2015-01-12 10:15:00,27.46,27.57,27.45,27.56,3036000.0,24.4026,24.5003,24.3937,24.4914,3036000.0
2015-01-12 10:20:00,27.57,27.6,27.52,27.54,3265600.0,24.5003,24.527,24.4559,24.4736,3265600.0
2015-01-12 10:25:00,27.54,27.59,27.5,27.5,2426800.0,24.4736,24.5181,24.4381,24.4381,2426800.0
2015-01-12 10:30:00,27.5,27.53,27.46,27.49,2996800.0,24.4381,24.4648,24.4026,24.4292,2996800.0
2015-01-12 10:35:00,27.49,27.55,27.45,27.53,2799200.0,24.4292,24.4825,24.3937,24.4648,2799200.0
2015-01-12 10:40:00,27.53,27.64,27.51,27.6,2584400.0,24.4648,24.5625,24.447,24.527,2584400.0
2015-01-12 10:45:00,27.6,27.64,27.57,27.58,2122800.0,24.527,24.5625,24.5003,24.5092,2122800.0
2015-01-12 10:50:00,27.58,27.58,27.53,27.55,1688400.0,24.5092,24.5092,24.4648,24.4825,1688400.0
2015-01-12 10:55:00,27.55,27.68,27.55,27.66,1936400.0,24.4825,24.5981,24.4825,24.5803,1936400.0
2015-01-12 11:00:00,27.66,27.68,27.64,27.65,2080400.0,24.5803,24.5981,24.5625,24.5714,2080400.0
2015-01-12 11:05:00,27.66,27.67,27.59,27.6,2079600.0,24.5803,24.5892,24.5181,24.527,2079600.0
2015-01-12 11:10:00,27.6,27.67,27.6,27.61,1576000.0,24.527,24.5892,24.527,24.5358,1576000.0
2015-01-12 11:15:00,27.6,27.63,27.58,27.62,1467600.0,24.527,24.5536,24.5092,24.5447,1467600.0
2015-01-12 11:20:00,27.62,27.64,27.58,27.61,1506800.0,24.5447,24.5625,24.5092,24.5358,1506800.0
2015-01-12 11:25:00,27.61,27.63,27.59,27.6,1281200.0,24.5358,24.5536,24.5181,24.527,1281200.0
2015-01-12 11:30:00,27.6,27.62,27.58,27.59,1440000.0,24.527,24.5447,24.5092,24.5181,1440000.0
2015-01-12 11:35:00,27.59,27.61,27.57,27.59,1109200.0,24.5181,24.5358,24.5003,24.5181,1109200.0
2015-01-12 11:40:00,27.59,27.59,27.52,27.53,1278800.0,24.5181,24.5181,24.4559,24.4648,1278800.0
2015-01-12 11:45:00,27.53,27.54,27.46,27.48,2233200.0,24.4648,24.4736,24.4026,24.4203,2233200.0
2015-01-12 11:50:00,27.47,27.5,27.46,27.48,1699600.0,24.4114,24.4381,24.4026,24.4203,1699600.0
2015-01-12 11:55:00,27.47,27.53,27.47,27.51,1531600.0,24.4114,24.4648,24.4114,24.447,1531600.0
2015-01-12 12:00:00,27.51,27.56,27.5,27.56,1249600.0,24.447,24.4914,24.4381,24.4914,1249600.0
2015-01-12 12:05:00,27.56,27.57,27.53,27.56,999200.0,24.4914,24.5003,24.4648,24.4914,999200.0
2015-01-12 12:10:00,27.56,27.57,27.52,27.55,1015600.0,24.4914,24.5003,24.4559,24.4825,1015600.0
2015-01-12 12:15:00,27.55,27.56,27.5,27.55,896400.0,24.4825,24.4914,24.4381,24.4825,896400.0
2015-01-12 12:20:00,27.55,27.61,27.55,27.6,1210800.0,24.4825,24.5358,24.4825,24.527,1210800.0
2015-01-12 12:25:00,27.61,27.61,27.58,27.59,891200.0,24.5358,24.5358,24.5092,24.5181,891200.0
2015-01-12 12:30:00,27.59,27.61,27.57,27.59,1209600.0,24.5181,24.5358,24.5003,24.5181,1209600.0
2015-01-12 12:35:00,27.59,27.6,27.56,27.58,918400.0,24.5181,24.527,24.4914,24.5092,918400.0
2015-01-12 12:40:00,27.58,27.59,27.49,27.5,1784400.0,24.5092,24.5181,24.4292,24.4381,1784400.0
2015-01-12 12:45:00,27.5,27.52,27.49,27.5,883600.0,24.4381,24.4559,24.4292,24.4381,883600.0
2015-01-12 12:50:00,27.5,27.5,27.45,27.46,1748800.0,24.4381,24.4381,24.3937,24.4026,1748800.0
2015-01-12 12:55:00,27.46,27.47,27.43,27.43,1853600.0,24.4026,24.4114,24.3759,24.3759,1853600.0
2015-01-12 13:00:00,27.43,27.44,27.39,27.4,2098800.0,24.3759,24.3848,24.3403,24.3492,2098800.0
2015-01-12 13:05:00,27.4,27.41,27.31,27.36,3876400.0,24.3492,24.3581,24.2693,24.3137,3876400.0
2015-01-12 13:10:00,27.35,27.37,27.33,27.36,1586400.0,24.3048,24.3226,24.287,24.3137,1586400.0
2015-01-12 13:15:00,27.36,27.36,27.31,27.32,1228000.0,24.3137,24.3137,24.2693,24.2781,1228000.0
2015-01-12 13:20:00,27.32,27.34,27.23,27.23,4140400.0,24.2781,24.2959,24.1982,24.1982,4140400.0
2015-01-12 13:25:00,27.23,27.29,27.23,27.24,1754400.0,24.1982,24.2515,24.1982,24.207,1754400.0
2015-01-12 13:30:00,27.25,27.31,27.23,27.31,1894400.0,24.2159,24.2693,24.1982,24.2693,1894400.0
2015-01-12 13:35:00,27.31,27.33,27.29,27.32,1406400.0,24.2693,24.287,24.2515,24.2781,1406400.0
2015-01-12 13:40:00,27.32,27.33,27.29,27.32,1141600.0,24.2781,24.287,24.2515,24.2781,1141600.0
2015-01-12 13:45:00,27.32,27.36,27.31,27.34,1651600.0,24.2781,24.3137,24.2693,24.2959,1651600.0
2015-01-12 13:50:00,27.35,27.35,27.32,27.32,1009200.0,24.3048,24.3048,24.2781,24.2781,1009200.0
2015-01-12 13:55:00,27.32,27.32,27.27,27.3,1511600.0,24.2781,24.2781,24.2337,24.2604,1511600.0
2015-01-12 14:00:00,27.3,27.32,27.28,27.29,797200.0,24.2604,24.2781,24.2426,24.2515,797200.0
2015-01-12 14:05:00,27.29,27.31,27.27,27.31,1192800.0,24.2515,24.2693,24.2337,24.2693,1192800.0
2015-01-12 14:10:00,27.31,27.34,27.3,27.33,1442800.0,24.2693,24.2959,24.2604,24.287,1442800.0
2015-01-12 14:15:00,27.33,27.36,27.29,27.29,2064400.0,24.287,24.3137,24.2515,24.2515,2064400.0
2015-01-12 14:20:00,27.29,27.31,27.26,27.27,1187600.0,24.2515,24.2693,24.2248,24.2337,1187600.0
2015-01-12 14:25:00,27.27,27.3,27.23,27.23,1479200.0,24.2337,24.2604,24.1982,24.1982,1479200.0
2015-01-12 14:30:00,27.23,27.26,27.2,27.25,2796400.0,24.1982,24.2248,24.1715,24.2159,2796400.0
2015-01-12 14:35:00,27.25,27.26,27.21,27.22,1146400.0,24.2159,24.2248,24.1804,24.1893,1146400.0
2015-01-12 14:40:00,27.22,27.26,27.22,27.24,1261600.0,24.1893,24.2248,24.1893,24.207,1261600.0
2015-01-12 14:45:00,27.25,27.29,27.22,27.29,1451200.0,24.2159,24.2515,24.1893,24.2515,1451200.0
2015-01-12 14:50:00,27.29,27.3,27.26,27.28,1381600.0,24.2515,24.2604,24.2248,24.2426,1381600.0
2015-01-12 14:55:00,27.27,27.32,27.26,27.32,1659600.0,24.2337,24.2781,24.2248,24.2781,1659600.0
2015-01-12 15:00:00,27.32,27.35,27.31,27.34,1575200.0,24.2781,24.3048,24.2693,24.2959,1575200.0
2015-01-12 15:05:00,27.34,27.36,27.3,27.32,1701200.0,24.2959,24.3137,24.2604,24.2781,1701200.0
2015-01-12 15:10:00,27.32,27.35,27.31,27.33,1302000.0,24.2781,24.3048,24.2693,24.287,1302000.0
2015-01-12 15:15:00,27.33,27.37,27.33,27.34,1629200.0,24.287,24.3226,24.287,24.2959,1629200.0
2015-01-12 15:20:00,27.34,27.35,27.25,27.31,1803200.0,24.2959,24.3048,24.2159,24.2693,1803200.0
2015-01-12 15:25:00,27.3,27.32,27.28,27.3,1837200.0,24.2604,24.2781,24.2426,24.2604,1837200.0
2015-01-12 15:30:00,27.3,27.32,27.23,27.23,2136000.0,24.2604,24.2781,24.1982,24.1982,2136000.0
2015-01-12 15:35:00,27.23,27.27,27.21,27.27,2370000.0,24.1982,24.2337,24.1804,24.2337,2370000.0
2015-01-12 15:40:00,27.27,27.32,27.26,27.31,2699200.0,24.2337,24.2781,24.2248,24.2693,2699200.0
2015-01-12 15:45:00,27.31,27.42,27.31,27.39,3847200.0,24.2693,24.367,24.2693,24.3403,3847200.0
2015-01-12 15:50:00,27.4,27.4,27.32,27.35,3715200.0,24.3492,24.3492,24.2781,24.3048,3715200.0
2015-01-12 15:55:00,27.35,27.37,27.3,27.32,6886000.0,24.3048,24.3226,24.2604,24.2781,6886000.0
2015-01-13 09:30:00,27.88,27.94,27.81,27.93,11861200.0,24.7758,24.8291,24.7136,24.8202,11861200.0
2015-01-13 09:35:00,27.93,27.94,27.79,27.85,6144400.0,24.8202,24.8291,24.6958,24.7491,6144400.0
2015-01-13 09:40:00,27.85,27.98,27.83,27.97,6383600.0,24.7491,24.8647,24.7314,24.8558,6383600.0
2015-01-13 09:45:00,27.97,28.01,27.94,27.97,5573600.0,24.8558,24.8913,24.8291,24.8558,5573600.0
2015-01-13 09:50:00,27.97,28.0,27.92,27.96,3862000.0,24.8558,24.8824,24.8113,24.8469,3862000.0
2015-01-13 09:55:00,27.96,28.0,27.94,28.0,3952800.0,24.8469,24.8824,24.8291,24.8824,3952800.0
2015-01-13 10:00:00,28.0,28.02,27.99,27.99,4222400.0,24.8824,24.9002,24.8735,24.8735,4222400.0
2015-01-13 10:05:00,27.99,28.02,27.98,28.0,2803200.0,24.8735,24.9002,24.8647,24.8824,2803200.0
2015-01-13 10:10:00,28.0,28.04,27.97,28.03,3565600.0,24.8824,24.918,24.8558,24.9091,3565600.0
2015-01-13 10:15:00,28.03,28.09,28.03,28.05,3628400.0,24.9091,24.9624,24.9091,24.9269,3628400.0
2015-01-13 10:20:00,28.06,28.11,28.05,28.09,3497200.0,24.9357,24.9802,24.9269,24.9624,3497200.0
2015-01-13 10:25:00,28.09,28.09,28.04,28.06,2182800.0,24.9624,24.9624,24.918,24.9357,2182800.0
2015-01-13 10:30:00,28.06,28.08,28.04,28.08,2334000.0,24.9357,24.9535,24.918,24.9535,2334000.0
2015-01-13 10:35:00,28.08,28.11,28.08,28.09,3102400.0,24.9535,24.9802,24.9535,24.9624,3102400.0
2015-01-13 10:40:00,28.09,28.14,28.09,28.13,3875600.0,24.9624,25.0068,24.9624,24.998,3875600.0
2015-01-13 10:45:00,28.13,28.15,28.11,28.15,2770000.0,24.998,25.0157,24.9802,25.0157,2770000.0
2015-01-13 10:50:00,28.15,28.2,28.14,28.17,4166000.0,25.0157,25.0602,25.0068,25.0335,4166000.0
2015-01-13 10:55:00,28.17,28.19,28.16,28.18,2735600.0,25.0335,25.0513,25.0246,25.0424,2735600.0
2015-01-13 11:00:00,28.18,28.18,28.09,28.11,3838800.0,25.0424,25.0424,24.9624,24.9802,3838800.0
2015-01-13 11:05:00,28.11,28.12,28.07,28.08,2711600.0,24.9802,24.9891,24.9446,24.9535,2711600.0
2015-01-13 11:10:00,28.08,28.08,28.05,28.07,3052400.0,24.9535,24.9535,24.9269,24.9446,3052400.0
2015-01-13 11:15:00,28.07,28.09,28.03,28.03,2533600.0,24.9446,24.9624,24.9091,24.9091,2533600.0
2015-01-13 11:20:00,28.03,28.05,28.0,28.05,2618800.0,24.9091,24.9269,24.8824,24.9269,2618800.0
2015-01-13 11:25:00,28.05,28.07,28.02,28.07,1948800.0,24.9269,24.9446,24.9002,24.9446,1948800.0
2015-01-13 11:30:00,28.07,28.08,28.03,28.04,1338000.0,24.9446,24.9535,24.9091,24.918,1338000.0
2015-01-13 11:35:00,28.04,28.07,28.03,28.06,1168800.0,24.918,24.9446,24.9091,24.9357,1168800.0
2015-01-13 11:40:00,28.06,28.09,28.03,28.06,2058000.0,24.9357,24.9624,24.9091,24.9357,2058000.0
2015-01-13 11:45:00,28.06,28.08,28.04,28.07,1672800.0,24.9357,24.9535,24.918,24.9446,1672800.0
2015-01-13 11:50:00,28.07,28.08,28.04,28.04,900000.0,24.9446,24.9535,24.918,24.918,900000.0
2015-01-13 11:55:00,28.04,28.05,27.95,27.99,2796800.0,24.918,24.9269,24.838,24.8735,2796800.0
2015-01-13 12:00:00,28.0,28.0,27.9,27.93,2921600.0,24.8824,24.8824,24.7936,24.8202,2921600.0
2015-01-13 12:05:00,27.93,27.94,27.9,27.93,1764400.0,24.8202,24.8291,24.7936,24.8202,1764400.0
2015-01-13 12:10:00,27.92,27.94,27.92,27.93,1404000.0,24.8113,24.8291,24.8113,24.8202,1404000.0
2015-01-13 12:15:00,27.93,27.93,27.88,27.93,2300000.0,24.8202,24.8202,24.7758,24.8202,2300000.0
2015-01-13 12:20:00,27.93,27.93,27.83,27.86,2239200.0,24.8202,24.8202,24.7314,24.758,2239200.0
2015-01-13 12:25:00,27.86,27.86,27.83,27.84,2018800.0,24.758,24.758,24.7314,24.7402,2018800.0
2015-01-13 12:30:00,27.84,27.84,27.74,27.76,3637200.0,24.7402,24.7402,24.6514,24.6691,3637200.0
2015-01-13 12:35:00,27.75,27.82,27.75,27.8,2067200.0,24.6603,24.7225,24.6603,24.7047,2067200.0
2015-01-13 12:40:00,27.8,27.8,27.73,27.75,2032800.0,24.7047,24.7047,24.6425,24.6603,2032800.0
2015-01-13 12:45:00,27.75,27.83,27.75,27.81,2272000.0,24.6603,24.7314,24.6603,24.7136,2272000.0
2015-01-13 12:50:00,27.81,27.83,27.79,27.82,1732000.0,24.7136,24.7314,24.6958,24.7225,1732000.0
2015-01-13 12:55:00,27.82,27.83,27.79,27.83,1606800.0,24.7225,24.7314,24.6958,24.7314,1606800.0
2015-01-13 13:00:00,27.82,27.85,27.82,27.84,1274400.0,24.7225,24.7491,24.7225,24.7402,1274400.0
2015-01-13 13:05:00,27.84,27.86,27.83,27.83,1346000.0,24.7402,24.758,24.7314,24.7314,1346000.0
2015-01-13 13:10:00,27.83,27.87,27.83,27.86,1066000.0,24.7314,24.7669,24.7314,24.758,1066000.0
2015-01-13 13:15:00,27.86,27.86,27.83,27.83,1115600.0,24.758,24.758,24.7314,24.7314,1115600.0
2015-01-13 13:20:00,27.83,27.83,27.66,27.71,3295200.0,24.7314,24.7314,24.5803,24.6247,3295200.0
2015-01-13 13:25:00,27.71,27.73,27.64,27.68,2782800.0,24.6247,24.6425,24.5625,24.5981,2782800.0
2015-01-13 13:30:00,27.68,27.68,27.57,27.63,3329600.0,24.5981,24.5981,24.5003,24.5536,3329600.0
2015-01-13 13:35:00,27.63,27.65,27.54,27.54,2696000.0,24.5536,24.5714,24.4736,24.4736,2696000.0
2015-01-13 13:40:00,27.55,27.63,27.54,27.63,3282800.0,24.4825,24.5536,24.4736,24.5536,3282800.0
2015-01-13 13:45:00,27.63,27.68,27.6,27.64,2780400.0,24.5536,24.5981,24.527,24.5625,2780400.0
2015-01-13 13:50:00,27.64,27.64,27.43,27.49,5770000.0,24.5625,24.5625,24.3759,24.4292,5770000.0
2015-01-13 13:55:00,27.49,27.55,27.48,27.5,3250000.0,24.4292,24.4825,24.4203,24.4381,3250000.0
2015-01-13 14:00:00,27.5,27.52,27.43,27.5,3179200.0,24.4381,24.4559,24.3759,24.4381,3179200.0
2015-01-13 14:05:00,27.5,27.51,27.38,27.4,3920000.0,24.4381,24.447,24.3315,24.3492,3920000.0
2015-01-13 14:10:00,27.4,27.42,27.23,27.31,6205200.0,24.3492,24.367,24.1982,24.2693,6205200.0
2015-01-13 14:15:00,27.31,27.41,27.28,27.36,3710400.0,24.2693,24.3581,24.2426,24.3137,3710400.0
2015-01-13 14:20:00,27.37,27.39,27.33,27.37,2483600.0,24.3226,24.3403,24.287,24.3226,2483600.0
2015-01-13 14:25:00,27.36,27.48,27.36,27.46,3582800.0,24.3137,24.4203,24.3137,24.4026,3582800.0
2015-01-13 14:30:00,27.46,27.53,27.45,27.51,3348800.0,24.4026,24.4648,24.3937,24.447,3348800.0
2015-01-13 14:35:00,27.51,27.57,27.51,27.53,2554000.0,24.447,24.5003,24.447,24.4648,2554000.0
2015-01-13 14:40:00,27.53,27.54,27.46,27.54,2411600.0,24.4648,24.4736,24.4026,24.4736,2411600.0
2015-01-13 14:45:00,27.54,27.56,27.5,27.51,2266000.0,24.4736,24.4914,24.4381,24.447,2266000.0
2015-01-13 14:50:00,27.51,27.56,27.5,27.53,1730400.0,24.447,24.4914,24.4381,24.4648,1730400.0
2015-01-13 14:55:00,27.53,27.54,27.43,27.43,3209200.0,24.4648,24.4736,24.3759,24.3759,3209200.0
2015-01-13 15:00:00,27.44,27.46,27.41,27.45,2634000.0,24.3848,24.4026,24.3581,24.3937,2634000.0
2015-01-13 15:05:00,27.45,27.45,27.38,27.41,3198000.0,24.3937,24.3937,24.3315,24.3581,3198000.0
2015-01-13 15:10:00,27.41,27.56,27.41,27.56,2952400.0,24.3581,24.4914,24.3581,24.4914,2952400.0
2015-01-13 15:15:00,27.56,27.59,27.53,27.57,2767200.0,24.4914,24.5181,24.4648,24.5003,2767200.0
2015-01-13 15:20:00,27.57,27.6,27.52,27.6,2402800.0,24.5003,24.527,24.4559,24.527,2402800.0
2015-01-13 15:25:00,27.59,27.61,27.51,27.52,3139200.0,24.5181,24.5358,24.447,24.4559,3139200.0
2015-01-13 15:30:00,27.52,27.65,27.52,27.63,3483600.0,24.4559,24.5714,24.4559,24.5536,3483600.0
2015-01-13 15:35:00,27.63,27.71,27.61,27.7,3108400.0,24.5536,24.6247,24.5358,24.6158,3108400.0
2015-01-13 15:40:00,27.7,27.72,27.65,27.7,3231200.0,24.6158,24.6336,24.5714,24.6158,3231200.0
2015-01-13 15:45:00,27.7,27.7,27.6,27.6,3076800.0,24.6158,24.6158,24.527,24.527,3076800.0
2015-01-13 15:50:00,27.6,27.62,27.5,27.53,3618400.0,24.527,24.5447,24.4381,24.4648,3618400.0
2015-01-13 15:55:00,27.54,27.56,27.5,27.56,4930400.0,24.4736,24.4914,24.4381,24.4914,4930400.0
2015-01-14 09:30:00,27.23,27.41,27.23,27.36,8153200.0,24.1982,24.3581,24.1982,24.3137,8153200.0
2015-01-14 09:35:00,27.36,27.5,27.33,27.42,4482000.0,24.3137,24.4381,24.287,24.367,4482000.0
2015-01-14 09:40:00,27.42,27.62,27.42,27.62,4792400.0,24.367,24.5447,24.367,24.5447,4792400.0
2015-01-14 09:45:00,27.62,27.62,27.45,27.52,4223600.0,24.5447,24.5447,24.3937,24.4559,4223600.0
2015-01-14 09:50:00,27.53,27.54,27.4,27.43,2796000.0,24.4648,24.4736,24.3492,24.3759,2796000.0
2015-01-14 09:55:00,27.43,27.49,27.42,27.44,2214000.0,24.3759,24.4292,24.367,24.3848,2214000.0
2015-01-14 10:00:00,27.44,27.49,27.41,27.46,2931200.0,24.3848,24.4292,24.3581,24.4026,2931200.0
2015-01-14 10:05:00,27.45,27.57,27.44,27.55,3345600.0,24.3937,24.5003,24.3848,24.4825,3345600.0
2015-01-14 10:10:00,27.55,27.59,27.46,27.47,3078000.0,24.4825,24.5181,24.4026,24.4114,3078000.0
2015-01-14 10:15:00,27.47,27.52,27.46,27.47,1656000.0,24.4114,24.4559,24.4026,24.4114,1656000.0
2015-01-14 10:20:00,27.47,27.5,27.45,27.47,1413200.0,24.4114,24.4381,24.3937,24.4114,1413200.0
2015-01-14 10:25:00,27.47,27.49,27.45,27.48,1473600.0,24.4114,24.4292,24.3937,24.4203,1473600.0
2015-01-14 10:30:00,27.48,27.49,27.41,27.46,2925600.0,24.4203,24.4292,24.3581,24.4026,2925600.0
2015-01-14 10:35:00,27.46,27.48,27.38,27.41,1944800.0,24.4026,24.4203,24.3315,24.3581,1944800.0
2015-01-14 10:40:00,27.41,27.43,27.36,27.41,2286400.0,24.3581,24.3759,24.3137,24.3581,2286400.0
2015-01-14 10:45:00,27.42,27.45,27.33,27.35,2220400.0,24.367,24.3937,24.287,24.3048,2220400.0
2015-01-14 10:50:00,27.35,27.4,27.32,27.34,2101600.0,24.3048,24.3492,24.2781,24.2959,2101600.0
2015-01-14 10:55:00,27.35,27.42,27.34,27.4,1562800.0,24.3048,24.367,24.2959,24.3492,1562800.0
2015-01-14 11:00:00,27.4,27.42,27.33,27.36,1701200.0,24.3492,24.367,24.287,24.3137,1701200.0
2015-01-14 11:05:00,27.36,27.38,27.28,27.32,1947600.0,24.3137,24.3315,24.2426,24.2781,1947600.0
2015-01-14 11:10:00,27.32,27.36,27.28,27.29,1589600.0,24.2781,24.3137,24.2426,24.2515,1589600.0
2015-01-14 11:15:00,27.28,27.32,27.26,27.28,1520800.0,24.2426,24.2781,24.2248,24.2426,1520800.0
2015-01-14 11:20:00,27.27,27.36,27.27,27.33,1852800.0,24.2337,24.3137,24.2337,24.287,1852800.0
2015-01-14 11:25:00,27.33,27.36,27.31,27.32,1226000.0,24.287,24.3137,24.2693,24.2781,1226000.0
2015-01-14 11:30:00,27.32,27.32,27.25,27.27,2074400.0,24.2781,24.2781,24.2159,24.2337,2074400.0
2015-01-14 11:35:00,27.27,27.29,27.23,27.27,3708000.0,24.2337,24.2515,24.1982,24.2337,3708000.0
2015-01-14 11:40:00,27.27,27.32,27.27,27.3,1964800.0,24.2337,24.2781,24.2337,24.2604,1964800.0
2015-01-14 11:45:00,27.3,27.37,27.3,27.35,1618400.0,24.2604,24.3226,24.2604,24.3048,1618400.0
2015-01-14 11:50:00,27.35,27.4,27.33,27.34,1874800.0,24.3048,24.3492,24.287,24.2959,1874800.0
2015-01-14 11:55:00,27.34,27.36,27.28,27.28,916400.0,24.2959,24.3137,24.2426,24.2426,916400.0
2015-01-14 12:00:00,27.29,27.33,27.27,27.32,1144400.0,24.2515,24.287,24.2337,24.2781,1144400.0
2015-01-14 12:05:00,27.32,27.32,27.26,27.27,1181200.0,24.2781,24.2781,24.2248,24.2337,1181200.0
2015-01-14 12:10:00,27.27,27.28,27.21,27.24,1850400.0,24.2337,24.2426,24.1804,24.207,1850400.0
2015-01-14 12:15:00,27.24,27.25,27.22,27.22,1152400.0,24.207,24.2159,24.1893,24.1893,1152400.0
2015-01-14 12:20:00,27.22,27.3,27.22,27.27,2197600.0,24.1893,24.2604,24.1893,24.2337,2197600.0
2015-01-14 12:25:00,27.27,27.29,27.25,27.28,1087200.0,24.2337,24.2515,24.2159,24.2426,1087200.0
2015-01-14 12:30:00,27.28,27.3,27.24,27.27,1207200.0,24.2426,24.2604,24.207,24.2337,1207200.0
2015-01-14 12:35:00,27.27,27.31,27.26,27.29,1326800.0,24.2337,24.2693,24.2248,24.2515,1326800.0
2015-01-14 12:40:00,27.3,27.32,27.24,27.24,1204800.0,24.2604,24.2781,24.207,24.207,1204800.0
2015-01-14 12:45:00,27.25,27.28,27.23,27.25,1406800.0,24.2159,24.2426,24.1982,24.2159,1406800.0
2015-01-14 12:50:00,27.25,27.25,27.18,27.22,1851200.0,24.2159,24.2159,24.1537,24.1893,1851200.0
2015-01-14 12:55:00,27.22,27.29,27.2,27.27,1422400.0,24.1893,24.2515,24.1715,24.2337,1422400.0
2015-01-14 13:00:00,27.28,27.3,27.24,27.24,1319200.0,24.2426,24.2604,24.207,24.207,1319200.0
2015-01-14 13:05:00,27.25,27.25,27.2,27.22,1444800.0,24.2159,24.2159,24.1715,24.1893,1444800.0
2015-01-14 13:10:00,27.22,27.25,27.2,27.22,977600.0,24.1893,24.2159,24.1715,24.1893,977600.0
2015-01-14 13:15:00,27.22,27.26,27.19,27.25,1240000.0,24.1893,24.2248,24.1626,24.2159,1240000.0
2015-01-14 13:20:00,27.25,27.25,27.21,27.21,854400.0,24.2159,24.2159,24.1804,24.1804,854400.0
2015-01-14 13:25:00,27.21,27.25,27.2,27.23,821200.0,24.1804,24.2159,24.1715,24.1982,821200.0
2015-01-14 13:30:00,27.23,27.23,27.16,27.17,1948000.0,24.1982,24.1982,24.136,24.1448,1948000.0
2015-01-14 13:35:00,27.17,27.19,27.14,27.15,1498800.0,24.1448,24.1626,24.1182,24.1271,1498800.0
2015-01-14 13:40:00,27.15,27.18,27.13,27.13,2172000.0,24.1271,24.1537,24.1093,24.1093,2172000.0
2015-01-14 13:45:00,27.14,27.22,27.13,27.19,2251200.0,24.1182,24.1893,24.1093,24.1626,2251200.0
2015-01-14 13:50:00,27.19,27.2,27.17,27.18,1381200.0,24.1626,24.1715,24.1448,24.1537,1381200.0
2015-01-14 13:55:00,27.18,27.25,27.17,27.23,1698000.0,24.1537,24.2159,24.1448,24.1982,1698000.0
2015-01-14 14:00:00,27.23,27.31,27.21,27.28,2545200.0,24.1982,24.2693,24.1804,24.2426,2545200.0
2015-01-14 14:05:00,27.28,27.3,27.25,27.26,1593200.0,24.2426,24.2604,24.2159,24.2248,1593200.0
2015-01-14 14:10:00,27.26,27.4,27.24,27.39,2888400.0,24.2248,24.3492,24.207,24.3403,2888400.0
2015-01-14 14:15:00,27.4,27.44,27.36,27.43,2460400.0,24.3492,24.3848,24.3137,24.3759,2460400.0
2015-01-14 14:20:00,27.43,27.45,27.37,27.39,1807200.0,24.3759,24.3937,24.3226,24.3403,1807200.0
2015-01-14 14:25:00,27.39,27.45,27.37,27.44,2008000.0,24.3403,24.3937,24.3226,24.3848,2008000.0
2015-01-14 14:30:00,27.44,27.5,27.43,27.46,3169600.0,24.3848,24.4381,24.3759,24.4026,3169600.0
2015-01-14 14:35:00,27.46,27.48,27.38,27.4,1991600.0,24.4026,24.4203,24.3315,24.3492,1991600.0
2015-01-14 14:40:00,27.4,27.44,27.36,27.38,1864400.0,24.3492,24.3848,24.3137,24.3315,1864400.0
2015-01-14 14:45:00,27.38,27.4,27.32,27.32,1494400.0,24.3315,24.3492,24.2781,24.2781,1494400.0
2015-01-14 14:50:00,27.32,27.34,27.27,27.31,1768800.0,24.2781,24.2959,24.2337,24.2693,1768800.0
2015-01-14 14:55:00,27.31,27.32,27.27,27.27,1377200.0,24.2693,24.2781,24.2337,24.2337,1377200.0
2015-01-14 15:00:00,27.28,27.36,27.27,27.34,1776000.0,24.2426,24.3137,24.2337,24.2959,1776000.0
2015-01-14 15:05:00,27.34,27.38,27.31,27.35,1240400.0,24.2959,24.3315,24.2693,24.3048,1240400.0
2015-01-14 15:10:00,27.35,27.36,27.28,27.31,1420800.0,24.3048,24.3137,24.2426,24.2693,1420800.0
2015-01-14 15:15:00,27.31,27.45,27.31,27.42,2544400.0,24.2693,24.3937,24.2693,24.367,2544400.0
2015-01-14 15:20:00,27.42,27.47,27.39,27.43,2614800.0,24.367,24.4114,24.3403,24.3759,2614800.0
2015-01-14 15:25:00,27.43,27.46,27.38,27.43,1680400.0,24.3759,24.4026,24.3315,24.3759,1680400.0
2015-01-14 15:30:00,27.43,27.48,27.35,27.39,2384800.0,24.3759,24.4203,24.3048,24.3403,2384800.0
2015-01-14 15:35:00,27.39,27.44,27.35,27.39,1965200.0,24.3403,24.3848,24.3048,24.3403,1965200.0
2015-01-14 15:40:00,27.39,27.48,27.39,27.42,2385600.0,24.3403,24.4203,24.3403,24.367,2385600.0
2015-01-14 15:45:00,27.42,27.47,27.4,27.41,2310400.0,24.367,24.4114,24.3492,24.3581,2310400.0
2015-01-14 15:50:00,27.41,27.45,27.41,27.43,2950000.0,24.3581,24.3937,24.3581,24.3759,2950000.0
2015-01-14 15:55:00,27.43,27.46,27.41,27.45,5536000.0,24.3759,24.4026,24.3581,24.3937,5536000.0
2015-01-15 09:30:00,27.5,27.52,27.25,27.25,9069200.0,24.4381,24.4559,24.2159,24.2159,9069200.0
2015-01-15 09:35:00,27.25,27.35,27.23,27.32,5514400.0,24.2159,24.3048,24.1982,24.2781,5514400.0
2015-01-15 09:40:00,27.32,27.33,27.13,27.18,4743200.0,24.2781,24.287,24.1093,24.1537,4743200.0
2015-01-15 09:45:00,27.17,27.21,27.08,27.09,5128000.0,24.1448,24.1804,24.0649,24.0737,5128000.0
2015-01-15 09:50:00,27.09,27.14,27.06,27.09,3727200.0,24.0737,24.1182,24.0471,24.0737,3727200.0
2015-01-15 09:55:00,27.09,27.09,26.94,26.95,5480800.0,24.0737,24.0737,23.9404,23.9493,5480800.0
2015-01-15 10:00:00,26.94,27.04,26.89,27.01,5168800.0,23.9404,24.0293,23.896,24.0027,5168800.0
2015-01-15 10:05:00,27.01,27.03,26.95,26.99,3927600.0,24.0027,24.0204,23.9493,23.9849,3927600.0
2015-01-15 10:10:00,26.99,27.02,26.94,27.0,3628800.0,23.9849,24.0115,23.9404,23.9938,3628800.0
2015-01-15 10:15:00,27.0,27.12,27.0,27.1,4069200.0,23.9938,24.1004,23.9938,24.0826,4069200.0
2015-01-15 10:20:00,27.1,27.17,27.09,27.12,3211600.0,24.0826,24.1448,24.0737,24.1004,3211600.0
2015-01-15 10:25:00,27.13,27.2,27.1,27.12,3495600.0,24.1093,24.1715,24.0826,24.1004,3495600.0
2015-01-15 10:30:00,27.12,27.21,27.12,27.17,2395600.0,24.1004,24.1804,24.1004,24.1448,2395600.0
2015-01-15 10:35:00,27.18,27.2,27.08,27.12,2800400.0,24.1537,24.1715,24.0649,24.1004,2800400.0
2015-01-15 10:40:00,27.12,27.14,27.08,27.14,2461200.0,24.1004,24.1182,24.0649,24.1182,2461200.0
2015-01-15 10:45:00,27.13,27.18,27.08,27.1,2316800.0,24.1093,24.1537,24.0649,24.0826,2316800.0
2015-01-15 10:50:00,27.1,27.13,27.05,27.09,2241600.0,24.0826,24.1093,24.0382,24.0737,2241600.0
2015-01-15 10:55:00,27.09,27.09,27.0,27.01,2002800.0,24.0737,24.0737,23.9938,24.0027,2002800.0
2015-01-15 11:00:00,27.02,27.06,26.97,26.99,2065600.0,24.0115,24.0471,23.9671,23.9849,2065600.0
2015-01-15 11:05:00,27.0,27.0,26.95,26.98,1824800.0,23.9938,23.9938,23.9493,23.976,1824800.0
2015-01-15 11:10:00,26.99,27.0,26.93,26.98,3320800.0,23.9849,23.9938,23.9316,23.976,3320800.0
2015-01-15 11:15:00,26.98,26.99,26.9,26.93,2200400.0,23.976,23.9849,23.9049,23.9316,2200400.0
2015-01-15 11:20:00,26.93,26.93,26.86,26.86,4338400.0,23.9316,23.9316,23.8694,23.8694,4338400.0
2015-01-15 11:25:00,26.86,26.87,26.73,26.76,6098400.0,23.8694,23.8782,23.7538,23.7805,6098400.0
2015-01-15 11:30:00,26.76,26.82,26.74,26.79,5093200.0,23.7805,23.8338,23.7627,23.8071,5093200.0
2015-01-15 11:35:00,26.8,26.8,26.69,26.72,3102000.0,23.816,23.816,23.7183,23.7449,3102000.0
2015-01-15 11:40:00,26.72,26.86,26.72,26.86,2908000.0,23.7449,23.8694,23.7449,23.8694,2908000.0
2015-01-15 11:45:00,26.84,26.89,26.8,26.83,2570000.0,23.8516,23.896,23.816,23.8427,2570000.0
2015-01-15 11:50:00,26.83,26.84,26.78,26.81,1729200.0,23.8427,23.8516,23.7983,23.8249,1729200.0
2015-01-15 11:55:00,26.81,26.82,26.75,26.78,1528800.0,23.8249,23.8338,23.7716,23.7983,1528800.0
2015-01-15 12:00:00,26.78,26.82,26.75,26.77,1331200.0,23.7983,23.8338,23.7716,23.7894,1331200.0
2015-01-15 12:05:00,26.77,26.84,26.76,26.81,1624800.0,23.7894,23.8516,23.7805,23.8249,1624800.0
2015-01-15 12:10:00,26.81,26.87,26.8,26.81,1674800.0,23.8249,23.8782,23.816,23.8249,1674800.0
2015-01-15 12:15:00,26.81,26.83,26.78,26.79,1328800.0,23.8249,23.8427,23.7983,23.8071,1328800.0
2015-01-15 12:20:00,26.79,26.81,26.76,26.77,1700400.0,23.8071,23.8249,23.7805,23.7894,1700400.0
2015-01-15 12:25:00,26.77,26.83,26.77,26.8,1166400.0,23.7894,23.8427,23.7894,23.816,1166400.0
2015-01-15 12:30:00,26.8,26.82,26.76,26.81,1342400.0,23.816,23.8338,23.7805,23.8249,1342400.0
2015-01-15 12:35:00,26.81,26.82,26.73,26.78,3087600.0,23.8249,23.8338,23.7538,23.7983,3087600.0
2015-01-15 12:40:00,26.78,26.79,26.7,26.71,2115600.0,23.7983,23.8071,23.7272,23.7361,2115600.0
2015-01-15 12:45:00,26.71,26.73,26.67,26.72,3165600.0,23.7361,23.7538,23.7005,23.7449,3165600.0
2015-01-15 12:50:00,26.72,26.78,26.69,26.76,2549200.0,23.7449,23.7983,23.7183,23.7805,2549200.0
2015-01-15 12:55:00,26.76,26.78,26.73,26.75,1660400.0,23.7805,23.7983,23.7538,23.7716,1660400.0
2015-01-15 13:00:00,26.75,26.84,26.74,26.81,2320800.0,23.7716,23.8516,23.7627,23.8249,2320800.0
2015-01-15 13:05:00,26.81,26.85,26.78,26.8,1833600.0,23.8249,23.8605,23.7983,23.816,1833600.0
2015-01-15 13:10:00,26.8,26.85,26.78,26.83,1647200.0,23.816,23.8605,23.7983,23.8427,1647200.0
2015-01-15 13:15:00,26.84,26.86,26.82,26.83,1934000.0,23.8516,23.8694,23.8338,23.8427,1934000.0
2015-01-15 13:20:00,26.83,26.84,26.81,26.83,1372800.0,23.8427,23.8516,23.8249,23.8427,1372800.0
2015-01-15 13:25:00,26.83,26.85,26.78,26.8,1494800.0,23.8427,23.8605,23.7983,23.816,1494800.0
2015-01-15 13:30:00,26.8,26.8,26.77,26.79,1104800.0,23.816,23.816,23.7894,23.8071,1104800.0
2015-01-15 13:35:00,26.79,26.82,26.75,26.75,1937200.0,23.8071,23.8338,23.7716,23.7716,1937200.0
2015-01-15 13:40:00,26.75,26.78,26.75,26.76,1234400.0,23.7716,23.7983,23.7716,23.7805,1234400.0
2015-01-15 13:45:00,26.75,26.78,26.74,26.77,1357200.0,23.7716,23.7983,23.7627,23.7894,1357200.0
2015-01-15 13:50:00,26.77,26.84,26.77,26.82,1235200.0,23.7894,23.8516,23.7894,23.8338,1235200.0
2015-01-15 13:55:00,26.82,26.83,26.77,26.78,1106800.0,23.8338,23.8427,23.7894,23.7983,1106800.0
2015-01-15 14:00:00,26.77,26.8,26.75,26.78,1106000.0,23.7894,23.816,23.7716,23.7983,1106000.0
2015-01-15 14:05:00,26.78,26.81,26.74,26.79,1590800.0,23.7983,23.8249,23.7627,23.8071,1590800.0
2015-01-15 14:10:00,26.79,26.81,26.75,26.8,1329600.0,23.8071,23.8249,23.7716,23.816,1329600.0
2015-01-15 14:15:00,26.8,26.84,26.79,26.81,1362000.0,23.816,23.8516,23.8071,23.8249,1362000.0
2015-01-15 14:20:00,26.81,26.83,26.79,26.81,1424000.0,23.8249,23.8427,23.8071,23.8249,1424000.0
2015-01-15 14:25:00,26.81,26.83,26.8,26.83,1037600.0,23.8249,23.8427,23.816,23.8427,1037600.0
2015-01-15 14:30:00,26.83,26.91,26.79,26.9,2765200.0,23.8427,23.9138,23.8071,23.9049,2765200.0
2015-01-15 14:35:00,26.91,26.93,26.86,26.91,2418800.0,23.9138,23.9316,23.8694,23.9138,2418800.0
2015-01-15 14:40:00,26.91,26.95,26.88,26.92,1606800.0,23.9138,23.9493,23.8871,23.9227,1606800.0
2015-01-15 14:45:00,26.92,26.94,26.87,26.88,1484800.0,23.9227,23.9404,23.8782,23.8871,1484800.0
2015-01-15 14:50:00,26.88,26.92,26.85,26.91,1268800.0,23.8871,23.9227,23.8605,23.9138,1268800.0
2015-01-15 14:55:00,26.91,26.98,26.91,26.94,2054400.0,23.9138,23.976,23.9138,23.9404,2054400.0
2015-01-15 15:00:00,26.94,26.97,26.93,26.96,1439200.0,23.9404,23.9671,23.9316,23.9582,1439200.0
2015-01-15 15:05:00,26.95,26.97,26.92,26.95,1997600.0,23.9493,23.9671,23.9227,23.9493,1997600.0
2015-01-15 15:10:00,26.95,26.96,26.88,26.88,2224000.0,23.9493,23.9582,23.8871,23.8871,2224000.0
2015-01-15 15:15:00,26.89,26.89,26.84,26.86,1947200.0,23.896,23.896,23.8516,23.8694,1947200.0
2015-01-15 15:20:00,26.86,26.87,26.79,26.83,2106800.0,23.8694,23.8782,23.8071,23.8427,2106800.0
2015-01-15 15:25:00,26.83,26.89,26.83,26.87,2297600.0,23.8427,23.896,23.8427,23.8782,2297600.0
2015-01-15 15:30:00,26.87,26.92,26.84,26.88,2396400.0,23.8782,23.9227,23.8516,23.8871,2396400.0
2015-01-15 15:35:00,26.88,26.88,26.83,26.85,1388800.0,23.8871,23.8871,23.8427,23.8605,1388800.0
2015-01-15 15:40:00,26.85,26.86,26.8,26.81,2128400.0,23.8605,23.8694,23.816,23.8249,2128400.0
2015-01-15 15:45:00,26.81,26.83,26.78,26.79,2599200.0,23.8249,23.8427,23.7983,23.8071,2599200.0
2015-01-15 15:50:00,26.79,26.79,26.75,26.76,4749200.0,23.8071,23.8071,23.7716,23.7805,4749200.0
2015-01-15 15:55:00,26.76,26.76,26.7,26.71,7835200.0,23.7805,23.7805,23.7272,23.7361,7835200.0
2015-01-16 09:30:00,26.76,26.9,26.75,26.87,16540400.0,23.7805,23.9049,23.7716,23.8782,16540400.0
2015-01-16 09:35:00,26.88,26.89,26.78,26.8,4830400.0,23.8871,23.896,23.7983,23.816,4830400.0
2015-01-16 09:40:00,26.8,26.83,26.76,26.76,3712000.0,23.816,23.8427,23.7805,23.7805,3712000.0
2015-01-16 09:45:00,26.76,26.77,26.57,26.64,6432400.0,23.7805,23.7894,23.6116,23.6739,6432400.0
2015-01-16 09:50:00,26.64,26.66,26.48,26.54,5540400.0,23.6739,23.6916,23.5317,23.585,5540400.0
2015-01-16 09:55:00,26.54,26.59,26.51,26.55,4270000.0,23.585,23.6294,23.5583,23.5939,4270000.0
2015-01-16 10:00:00,26.55,26.68,26.53,26.58,4068400.0,23.5939,23.7094,23.5761,23.6205,4068400.0
2015-01-16 10:05:00,26.58,26.61,26.53,26.54,2562800.0,23.6205,23.6472,23.5761,23.585,2562800.0
2015-01-16 10:10:00,26.54,26.56,26.47,26.48,3623600.0,23.585,23.6028,23.5228,23.5317,3623600.0
2015-01-16 10:15:00,26.48,26.58,26.47,26.56,3756000.0,23.5317,23.6205,23.5228,23.6028,3756000.0
2015-01-16 10:20:00,26.57,26.6,26.53,26.59,2727200.0,23.6116,23.6383,23.5761,23.6294,2727200.0
2015-01-16 10:25:00,26.59,26.68,26.59,26.66,3536400.0,23.6294,23.7094,23.6294,23.6916,3536400.0
2015-01-16 10:30:00,26.66,26.72,26.64,26.67,3068000.0,23.6916,23.7449,23.6739,23.7005,3068000.0
2015-01-16 10:35:00,26.67,26.68,26.55,26.59,2534800.0,23.7005,23.7094,23.5939,23.6294,2534800.0
2015-01-16 10:40:00,26.6,26.64,26.59,26.61,1920800.0,23.6383,23.6739,23.6294,23.6472,1920800.0
2015-01-16 10:45:00,26.61,26.61,26.49,26.5,3463200.0,23.6472,23.6472,23.5406,23.5494,3463200.0
2015-01-16 10:50:00,26.5,26.57,26.5,26.57,2040000.0,23.5494,23.6116,23.5494,23.6116,2040000.0
2015-01-16 10:55:00,26.57,26.67,26.56,26.62,2786800.0,23.6116,23.7005,23.6028,23.6561,2786800.0
2015-01-16 11:00:00,26.62,26.72,26.62,26.65,2585200.0,23.6561,23.7449,23.6561,23.6827,2585200.0
2015-01-16 11:05:00,26.65,26.66,26.6,26.64,2336400.0,23.6827,23.6916,23.6383,23.6739,2336400.0
2015-01-16 11:10:00,26.64,26.64,26.58,26.6,1560400.0,23.6739,23.6739,23.6205,23.6383,1560400.0
2015-01-16 11:15:00,26.59,26.66,26.57,26.59,1795200.0,23.6294,23.6916,23.6116,23.6294,1795200.0
2015-01-16 11:20:00,26.59,26.61,26.53,26.54,1768000.0,23.6294,23.6472,23.5761,23.585,1768000.0
2015-01-16 11:25:00,26.54,26.54,26.48,26.51,2644400.0,23.585,23.585,23.5317,23.5583,2644400.0
2015-01-16 11:30:00,26.5,26.54,26.5,26.52,1508800.0,23.5494,23.585,23.5494,23.5672,1508800.0
2015-01-16 11:35:00,26.52,26.53,26.49,26.52,1894400.0,23.5672,23.5761,23.5406,23.5672,1894400.0
2015-01-16 11:40:00,26.52,26.54,26.48,26.48,1914800.0,23.5672,23.585,23.5317,23.5317,1914800.0
2015-01-16 11:45:00,26.48,26.5,26.44,26.44,3310000.0,23.5317,23.5494,23.4961,23.4961,3310000.0
2015-01-16 11:50:00,26.44,26.44,26.33,26.34,5326000.0,23.4961,23.4961,23.3984,23.4073,5326000.0
2015-01-16 11:55:00,26.34,26.39,26.31,26.38,5423600.0,23.4073,23.4517,23.3806,23.4428,5423600.0
2015-01-16 12:00:00,26.38,26.43,26.35,26.4,3238400.0,23.4428,23.4872,23.4161,23.4606,3238400.0
2015-01-16 12:05:00,26.4,26.43,26.34,26.36,2484800.0,23.4606,23.4872,23.4073,23.425,2484800.0
2015-01-16 12:10:00,26.36,26.4,26.32,26.32,2479600.0,23.425,23.4606,23.3895,23.3895,2479600.0
2015-01-16 12:15:00,26.32,26.36,26.31,26.32,2312400.0,23.3895,23.425,23.3806,23.3895,2312400.0
2015-01-16 12:20:00,26.32,26.36,26.3,26.34,2461600.0,23.3895,23.425,23.3717,23.4073,2461600.0
2015-01-16 12:25:00,26.34,26.38,26.32,26.36,1804000.0,23.4073,23.4428,23.3895,23.425,1804000.0
2015-01-16 12:30:00,26.36,26.37,26.34,26.36,1250000.0,23.425,23.4339,23.4073,23.425,1250000.0
2015-01-16 12:35:00,26.37,26.38,26.35,26.38,1393200.0,23.4339,23.4428,23.4161,23.4428,1393200.0
2015-01-16 12:40:00,26.38,26.41,26.36,26.41,1881600.0,23.4428,23.4695,23.425,23.4695,1881600.0
2015-01-16 12:45:00,26.4,26.45,26.38,26.45,2002000.0,23.4606,23.505,23.4428,23.505,2002000.0
2015-01-16 12:50:00,26.45,26.52,26.45,26.5,3778800.0,23.505,23.5672,23.505,23.5494,3778800.0
2015-01-16 12:55:00,26.5,26.5,26.45,26.46,2464800.0,23.5494,23.5494,23.505,23.5139,2464800.0
2015-01-16 13:00:00,26.46,26.47,26.42,26.43,2383600.0,23.5139,23.5228,23.4783,23.4872,2383600.0
2015-01-16 13:05:00,26.43,26.49,26.42,26.46,1611200.0,23.4872,23.5406,23.4783,23.5139,1611200.0
2015-01-16 13:10:00,26.47,26.47,26.44,26.45,1142800.0,23.5228,23.5228,23.4961,23.505,1142800.0
2015-01-16 13:15:00,26.45,26.46,26.38,26.39,1828800.0,23.505,23.5139,23.4428,23.4517,1828800.0
2015-01-16 13:20:00,26.39,26.43,26.34,26.36,2104800.0,23.4517,23.4872,23.4073,23.425,2104800.0
2015-01-16 13:25:00,26.36,26.38,26.32,26.38,2048800.0,23.425,23.4428,23.3895,23.4428,2048800.0
2015-01-16 13:30:00,26.38,26.41,26.37,26.41,1634000.0,23.4428,23.4695,23.4339,23.4695,1634000.0
2015-01-16 13:35:00,26.41,26.42,26.38,26.42,1428000.0,23.4695,23.4783,23.4428,23.4783,1428000.0
2015-01-16 13:40:00,26.41,26.43,26.38,26.43,1544000.0,23.4695,23.4872,23.4428,23.4872,1544000.0
2015-01-16 13:45:00,26.43,26.44,26.4,26.43,1304000.0,23.4872,23.4961,23.4606,23.4872,1304000.0
2015-01-16 13:50:00,26.43,26.45,26.41,26.45,1046400.0,23.4872,23.505,23.4695,23.505,1046400.0
2015-01-16 13:55:00,26.45,26.47,26.43,26.46,1484000.0,23.505,23.5228,23.4872,23.5139,1484000.0
2015-01-16 14:00:00,26.46,26.48,26.43,26.46,2002400.0,23.5139,23.5317,23.4872,23.5139,2002400.0
2015-01-16 14:05:00,26.46,26.47,26.45,26.45,1135200.0,23.5139,23.5228,23.505,23.505,1135200.0
2015-01-16 14:10:00,26.45,26.47,26.43,26.44,1623200.0,23.505,23.5228,23.4872,23.4961,1623200.0
2015-01-16 14:15:00,26.44,26.47,26.44,26.47,1752800.0,23.4961,23.5228,23.4961,23.5228,1752800.0
2015-01-16 14:20:00,26.47,26.48,26.46,26.47,1668400.0,23.5228,23.5317,23.5139,23.5228,1668400.0
2015-01-16 14:25:00,26.47,26.49,26.46,26.48,1813200.0,23.5228,23.5406,23.5139,23.5317,1813200.0
2015-01-16 14:30:00,26.48,26.48,26.45,26.46,2068800.0,23.5317,23.5317,23.505,23.5139,2068800.0
2015-01-16 14:35:00,26.46,26.48,26.44,26.45,1591200.0,23.5139,23.5317,23.4961,23.505,1591200.0
2015-01-16 14:40:00,26.45,26.48,26.44,26.46,1977200.0,23.505,23.5317,23.4961,23.5139,1977200.0
2015-01-16 14:45:00,26.45,26.46,26.39,26.39,2541200.0,23.505,23.5139,23.4517,23.4517,2541200.0
2015-01-16 14:50:00,26.39,26.45,26.39,26.45,2136400.0,23.4517,23.505,23.4517,23.505,2136400.0
2015-01-16 14:55:00,26.45,26.46,26.44,26.45,2650000.0,23.505,23.5139,23.4961,23.505,2650000.0
2015-01-16 15:00:00,26.45,26.46,26.44,26.46,1597600.0,23.505,23.5139,23.4961,23.5139,1597600.0
2015-01-16 15:05:00,26.45,26.46,26.44,26.45,1966000.0,23.505,23.5139,23.4961,23.505,1966000.0
2015-01-16 15:10:00,26.45,26.45,26.42,26.42,1762000.0,23.505,23.505,23.4783,23.4783,1762000.0
2015-01-16 15:15:00,26.42,26.43,26.4,26.41,2050400.0,23.4783,23.4872,23.4606,23.4695,2050400.0
2015-01-16 15:20:00,26.41,26.42,26.39,26.39,3526000.0,23.4695,23.4783,23.4517,23.4517,3526000.0
2015-01-16 15:25:00,26.39,26.39,26.34,26.35,3524800.0,23.4517,23.4517,23.4073,23.4161,3524800.0
2015-01-16 15:30:00,26.35,26.36,26.33,26.35,3774000.0,23.4161,23.425,23.3984,23.4161,3774000.0
2015-01-16 15:35:00,26.35,26.43,26.35,26.43,3420800.0,23.4161,23.4872,23.4161,23.4872,3420800.0
2015-01-16 15:40:00,26.43,26.43,26.39,26.43,4516400.0,23.4872,23.4872,23.4517,23.4872,4516400.0
2015-01-16 15:45:00,26.43,26.46,26.42,26.44,5013600.0,23.4872,23.5139,23.4783,23.4961,5013600.0
2015-01-16 15:50:00,26.44,26.49,26.43,26.45,5585200.0,23.4961,23.5406,23.4872,23.505,5585200.0
2015-01-16 15:55:00,26.45,26.5,26.45,26.5,11152800.0,23.505,23.5494,23.505,23.5494,11152800.0
2015-01-20 09:30:00,26.95,27.0,26.76,26.9,10776000.0,23.9493,23.9938,23.7805,23.9049,10776000.0
2015-01-20 09:35:00,26.9,26.97,26.86,26.88,5600800.0,23.9049,23.9671,23.8694,23.8871,5600800.0
2015-01-20 09:40:00,26.88,26.89,26.79,26.88,4010400.0,23.8871,23.896,23.8071,23.8871,4010400.0
2015-01-20 09:45:00,26.88,26.91,26.73,26.74,5317200.0,23.8871,23.9138,23.7538,23.7627,5317200.0
2015-01-20 09:50:00,26.74,26.8,26.66,26.74,4800000.0,23.7627,23.816,23.6916,23.7627,4800000.0
2015-01-20 09:55:00,26.74,26.85,26.72,26.85,2996000.0,23.7627,23.8605,23.7449,23.8605,2996000.0
2015-01-20 10:00:00,26.84,26.88,26.79,26.82,3067600.0,23.8516,23.8871,23.8071,23.8338,3067600.0
2015-01-20 10:05:00,26.82,26.9,26.81,26.88,2636000.0,23.8338,23.9049,23.8249,23.8871,2636000.0
2015-01-20 10:10:00,26.88,26.9,26.84,26.87,2074800.0,23.8871,23.9049,23.8516,23.8782,2074800.0
2015-01-20 10:15:00,26.88,26.88,26.72,26.74,3331600.0,23.8871,23.8871,23.7449,23.7627,3331600.0
2015-01-20 10:20:00,26.74,26.83,26.72,26.82,1958000.0,23.7627,23.8427,23.7449,23.8338,1958000.0
2015-01-20 10:25:00,26.82,26.84,26.78,26.81,1479200.0,23.8338,23.8516,23.7983,23.8249,1479200.0
2015-01-20 10:30:00,26.81,26.82,26.78,26.79,1452400.0,23.8249,23.8338,23.7983,23.8071,1452400.0
2015-01-20 10:35:00,26.79,26.82,26.74,26.74,2143200.0,23.8071,23.8338,23.7627,23.7627,2143200.0
2015-01-20 10:40:00,26.74,26.76,26.68,26.73,2511600.0,23.7627,23.7805,23.7094,23.7538,2511600.0
2015-01-20 10:45:00,26.73,26.78,26.71,26.77,1620800.0,23.7538,23.7983,23.7361,23.7894,1620800.0
2015-01-20 10:50:00,26.77,26.77,26.71,26.73,1614800.0,23.7894,23.7894,23.7361,23.7538,1614800.0
2015-01-20 10:55:00,26.72,26.73,26.66,26.67,2019600.0,23.7449,23.7538,23.6916,23.7005,2019600.0
2015-01-20 11:00:00,26.67,26.68,26.63,26.68,2110000.0,23.7005,23.7094,23.665,23.7094,2110000.0
2015-01-20 11:05:00,26.68,26.77,26.66,26.76,2098800.0,23.7094,23.7894,23.6916,23.7805,2098800.0
2015-01-20 11:10:00,26.76,26.76,26.71,26.76,920800.0,23.7805,23.7805,23.7361,23.7805,920800.0
2015-01-20 11:15:00,26.76,26.78,26.72,26.78,1439200.0,23.7805,23.7983,23.7449,23.7983,1439200.0
2015-01-20 11:20:00,26.78,26.85,26.78,26.81,2208800.0,23.7983,23.8605,23.7983,23.8249,2208800.0
2015-01-20 11:25:00,26.81,26.83,26.76,26.79,1988800.0,23.8249,23.8427,23.7805,23.8071,1988800.0
2015-01-20 11:30:00,26.79,26.8,26.74,26.78,1178000.0,23.8071,23.816,23.7627,23.7983,1178000.0
2015-01-20 11:35:00,26.78,26.8,26.75,26.77,1132800.0,23.7983,23.816,23.7716,23.7894,1132800.0
2015-01-20 11:40:00,26.77,26.78,26.72,26.73,1378400.0,23.7894,23.7983,23.7449,23.7538,1378400.0
2015-01-20 11:45:00,26.73,26.73,26.68,26.71,1748400.0,23.7538,23.7538,23.7094,23.7361,1748400.0
2015-01-20 11:50:00,26.71,26.75,26.7,26.74,1320400.0,23.7361,23.7716,23.7272,23.7627,1320400.0
2015-01-20 11:55:00,26.74,26.78,26.73,26.77,731200.0,23.7627,23.7983,23.7538,23.7894,731200.0
2015-01-20 12:00:00,26.77,26.78,26.75,26.75,587200.0,23.7894,23.7983,23.7716,23.7716,587200.0
2015-01-20 12:05:00,26.75,26.83,26.73,26.82,1404000.0,23.7716,23.8427,23.7538,23.8338,1404000.0
2015-01-20 12:10:00,26.82,26.85,26.8,26.81,1140400.0,23.8338,23.8605,23.816,23.8249,1140400.0
2015-01-20 12:15:00,26.81,26.83,26.78,26.82,890800.0,23.8249,23.8427,23.7983,23.8338,890800.0
2015-01-20 12:20:00,26.82,26.84,26.8,26.81,689200.0,23.8338,23.8516,23.816,23.8249,689200.0
2015-01-20 12:25:00,26.81,26.85,26.81,26.81,1056000.0,23.8249,23.8605,23.8249,23.8249,1056000.0
2015-01-20 12:30:00,26.81,26.84,26.79,26.8,646000.0,23.8249,23.8516,23.8071,23.816,646000.0
2015-01-20 12:35:00,26.8,26.82,26.77,26.81,737600.0,23.816,23.8338,23.7894,23.8249,737600.0
2015-01-20 12:40:00,26.81,26.84,26.81,26.84,1023600.0,23.8249,23.8516,23.8249,23.8516,1023600.0
2015-01-20 12:45:00,26.84,26.87,26.84,26.85,1253200.0,23.8516,23.8782,23.8516,23.8605,1253200.0
2015-01-20 12:50:00,26.85,26.86,26.83,26.84,796400.0,23.8605,23.8694,23.8427,23.8516,796400.0
2015-01-20 12:55:00,26.84,26.9,26.84,26.88,1283600.0,23.8516,23.9049,23.8516,23.8871,1283600.0
2015-01-20 13:00:00,26.88,26.91,26.87,26.89,1338800.0,23.8871,23.9138,23.8782,23.896,1338800.0
2015-01-20 13:05:00,26.88,26.89,26.81,26.82,1278800.0,23.8871,23.896,23.8249,23.8338,1278800.0
2015-01-20 13:10:00,26.82,26.86,26.81,26.82,846800.0,23.8338,23.8694,23.8249,23.8338,846800.0
2015-01-20 13:15:00,26.82,26.87,26.82,26.86,692800.0,23.8338,23.8782,23.8338,23.8694,692800.0
2015-01-20 13:20:00,26.86,26.92,26.86,26.89,2096000.0,23.8694,23.9227,23.8694,23.896,2096000.0
2015-01-20 13:25:00,26.89,26.93,26.89,26.92,1442000.0,23.896,23.9316,23.896,23.9227,1442000.0
2015-01-20 13:30:00,26.92,26.93,26.9,26.91,1203600.0,23.9227,23.9316,23.9049,23.9138,1203600.0
2015-01-20 13:35:00,26.91,26.92,26.88,26.91,863200.0,23.9138,23.9227,23.8871,23.9138,863200.0
2015-01-20 13:40:00,26.91,26.91,26.86,26.9,1052000.0,23.9138,23.9138,23.8694,23.9049,1052000.0
2015-01-20 13:45:00,26.9,26.92,26.9,26.91,704800.0,23.9049,23.9227,23.9049,23.9138,704800.0
2015-01-20 13:50:00,26.91,26.92,26.89,26.91,826000.0,23.9138,23.9227,23.896,23.9138,826000.0
2015-01-20 13:55:00,26.92,26.93,26.9,26.92,676800.0,23.9227,23.9316,23.9049,23.9227,676800.0
2015-01-20 14:00:00,26.92,26.98,26.91,26.96,2052000.0,23.9227,23.976,23.9138,23.9582,2052000.0
2015-01-20 14:05:00,26.96,27.0,26.95,26.97,2034800.0,23.9582,23.9938,23.9493,23.9671,2034800.0
2015-01-20 14:10:00,26.97,26.98,26.94,26.96,1414000.0,23.9671,23.976,23.9404,23.9582,1414000.0
2015-01-20 14:15:00,26.96,26.98,26.95,26.97,1274000.0,23.9582,23.976,23.9493,23.9671,1274000.0
2015-01-20 14:20:00,26.98,27.01,26.96,26.99,2338400.0,23.976,24.0027,23.9582,23.9849,2338400.0
2015-01-20 14:25:00,26.99,27.0,26.94,26.96,1630800.0,23.9849,23.9938,23.9404,23.9582,1630800.0
2015-01-20 14:30:00,26.96,27.02,26.96,27.01,2023200.0,23.9582,24.0115,23.9582,24.0027,2023200.0
2015-01-20 14:35:00,27.01,27.05,27.0,27.04,1907600.0,24.0027,24.0382,23.9938,24.0293,1907600.0
2015-01-20 14:40:00,27.04,27.1,27.03,27.09,2574800.0,24.0293,24.0826,24.0204,24.0737,2574800.0
2015-01-20 14:45:00,27.09,27.12,27.08,27.09,2469200.0,24.0737,24.1004,24.0649,24.0737,2469200.0
2015-01-20 14:50:00,27.09,27.1,27.07,27.08,1175200.0,24.0737,24.0826,24.056,24.0649,1175200.0
2015-01-20 14:55:00,27.08,27.13,27.08,27.12,1496400.0,24.0649,24.1093,24.0649,24.1004,1496400.0
2015-01-20 15:00:00,27.12,27.16,27.12,27.15,1970800.0,24.1004,24.136,24.1004,24.1271,1970800.0
2015-01-20 15:05:00,27.15,27.16,27.12,27.16,1336000.0,24.1271,24.136,24.1004,24.136,1336000.0
2015-01-20 15:10:00,27.16,27.17,27.15,27.15,1889200.0,24.136,24.1448,24.1271,24.1271,1889200.0
2015-01-20 15:15:00,27.15,27.17,27.13,27.17,1662800.0,24.1271,24.1448,24.1093,24.1448,1662800.0
2015-01-20 15:20:00,27.17,27.17,27.11,27.14,1798400.0,24.1448,24.1448,24.0915,24.1182,1798400.0
2015-01-20 15:25:00,27.14,27.16,27.11,27.13,1357600.0,24.1182,24.136,24.0915,24.1093,1357600.0
2015-01-20 15:30:00,27.13,27.14,27.07,27.11,1868800.0,24.1093,24.1182,24.056,24.0915,1868800.0
2015-01-20 15:35:00,27.11,27.13,27.1,27.12,1790400.0,24.0915,24.1093,24.0826,24.1004,1790400.0
2015-01-20 15:40:00,27.11,27.16,27.11,27.16,2104000.0,24.0915,24.136,24.0915,24.136,2104000.0
2015-01-20 15:45:00,27.16,27.17,27.14,27.15,2118400.0,24.136,24.1448,24.1182,24.1271,2118400.0
2015-01-20 15:50:00,27.16,27.18,27.14,27.15,3700400.0,24.136,24.1537,24.1182,24.1271,3700400.0
2015-01-20 15:55:00,27.15,27.2,27.15,27.18,6532000.0,24.1271,24.1715,24.1271,24.1537,6532000.0
2015-01-21 09:30:00,27.23,27.24,27.07,27.11,7110800.0,24.1982,24.207,24.056,24.0915,7110800.0
2015-01-21 09:35:00,27.12,27.35,27.07,27.34,5969200.0,24.1004,24.3048,24.056,24.2959,5969200.0
2015-01-21 09:40:00,27.35,27.41,27.2,27.22,5560000.0,24.3048,24.3581,24.1715,24.1893,5560000.0
2015-01-21 09:45:00,27.22,27.29,27.18,27.19,4064800.0,24.1893,24.2515,24.1537,24.1626,4064800.0
2015-01-21 09:50:00,27.19,27.28,27.19,27.22,2715600.0,24.1626,24.2426,24.1626,24.1893,2715600.0
2015-01-21 09:55:00,27.22,27.28,27.21,27.26,2573200.0,24.1893,24.2426,24.1804,24.2248,2573200.0
2015-01-21 10:00:00,27.26,27.35,27.23,27.3,3888800.0,24.2248,24.3048,24.1982,24.2604,3888800.0
2015-01-21 10:05:00,27.3,27.38,27.29,27.32,3182000.0,24.2604,24.3315,24.2515,24.2781,3182000.0
2015-01-21 10:10:00,27.32,27.37,27.27,27.36,2744000.0,24.2781,24.3226,24.2337,24.3137,2744000.0
2015-01-21 10:15:00,27.36,27.53,27.35,27.51,5517600.0,24.3137,24.4648,24.3048,24.447,5517600.0
2015-01-21 10:20:00,27.52,27.54,27.47,27.48,3845600.0,24.4559,24.4736,24.4114,24.4203,3845600.0
2015-01-21 10:25:00,27.49,27.53,27.44,27.49,3004400.0,24.4292,24.4648,24.3848,24.4292,3004400.0
2015-01-21 10:30:00,27.49,27.52,27.48,27.5,2910800.0,24.4292,24.4559,24.4203,24.4381,2910800.0
2015-01-21 10:35:00,27.5,27.55,27.49,27.52,2945600.0,24.4381,24.4825,24.4292,24.4559,2945600.0
2015-01-21 10:40:00,27.53,27.64,27.52,27.64,3945600.0,24.4648,24.5625,24.4559,24.5625,3945600.0
2015-01-21 10:45:00,27.64,27.68,27.6,27.68,3258800.0,24.5625,24.5981,24.527,24.5981,3258800.0
2015-01-21 10:50:00,27.68,27.74,27.66,27.72,3609200.0,24.5981,24.6514,24.5803,24.6336,3609200.0
2015-01-21 10:55:00,27.72,27.74,27.69,27.71,2314800.0,24.6336,24.6514,24.6069,24.6247,2314800.0
2015-01-21 11:00:00,27.71,27.77,27.68,27.68,3758800.0,24.6247,24.678,24.5981,24.5981,3758800.0
2015-01-21 11:05:00,27.68,27.71,27.64,27.67,2384000.0,24.5981,24.6247,24.5625,24.5892,2384000.0
2015-01-21 11:10:00,27.67,27.68,27.59,27.65,2816000.0,24.5892,24.5981,24.5181,24.5714,2816000.0
2015-01-21 11:15:00,27.65,27.65,27.62,27.63,1684400.0,24.5714,24.5714,24.5447,24.5536,1684400.0
2015-01-21 11:20:00,27.63,27.64,27.58,27.62,1832400.0,24.5536,24.5625,24.5092,24.5447,1832400.0
2015-01-21 11:25:00,27.62,27.68,27.62,27.68,1690400.0,24.5447,24.5981,24.5447,24.5981,1690400.0
2015-01-21 11:30:00,27.68,27.72,27.68,27.69,2217200.0,24.5981,24.6336,24.5981,24.6069,2217200.0
2015-01-21 11:35:00,27.69,27.72,27.65,27.67,1848400.0,24.6069,24.6336,24.5714,24.5892,1848400.0
2015-01-21 11:40:00,27.67,27.67,27.63,27.65,1416800.0,24.5892,24.5892,24.5536,24.5714,1416800.0
2015-01-21 11:45:00,27.65,27.67,27.64,27.65,1324800.0,24.5714,24.5892,24.5625,24.5714,1324800.0
2015-01-21 11:50:00,27.66,27.69,27.65,27.67,1382800.0,24.5803,24.6069,24.5714,24.5892,1382800.0
2015-01-21 11:55:00,27.67,27.68,27.64,27.64,773200.0,24.5892,24.5981,24.5625,24.5625,773200.0
2015-01-21 12:00:00,27.64,27.67,27.63,27.64,891600.0,24.5625,24.5892,24.5536,24.5625,891600.0
2015-01-21 12:05:00,27.64,27.65,27.61,27.63,1298400.0,24.5625,24.5714,24.5358,24.5536,1298400.0
2015-01-21 12:10:00,27.63,27.66,27.62,27.65,980000.0,24.5536,24.5803,24.5447,24.5714,980000.0
2015-01-21 12:15:00,27.65,27.68,27.64,27.65,1122800.0,24.5714,24.5981,24.5625,24.5714,1122800.0
2015-01-21 12:20:00,27.66,27.66,27.59,27.61,1389200.0,24.5803,24.5803,24.5181,24.5358,1389200.0
2015-01-21 12:25:00,27.6,27.61,27.6,27.61,1227600.0,24.527,24.5358,24.527,24.5358,1227600.0
2015-01-21 12:30:00,27.61,27.62,27.58,27.6,1103600.0,24.5358,24.5447,24.5092,24.527,1103600.0
2015-01-21 12:35:00,27.6,27.61,27.59,27.6,1026000.0,24.527,24.5358,24.5181,24.527,1026000.0
2015-01-21 12:40:00,27.6,27.6,27.57,27.58,1030800.0,24.527,24.527,24.5003,24.5092,1030800.0
2015-01-21 12:45:00,27.58,27.58,27.53,27.53,1378400.0,24.5092,24.5092,24.4648,24.4648,1378400.0
2015-01-21 12:50:00,27.53,27.55,27.41,27.46,3549600.0,24.4648,24.4825,24.3581,24.4026,3549600.0
2015-01-21 12:55:00,27.46,27.5,27.45,27.5,1387600.0,24.4026,24.4381,24.3937,24.4381,1387600.0
2015-01-21 13:00:00,27.49,27.51,27.47,27.5,1382000.0,24.4292,24.447,24.4114,24.4381,1382000.0
2015-01-21 13:05:00,27.5,27.54,27.49,27.52,1214400.0,24.4381,24.4736,24.4292,24.4559,1214400.0
2015-01-21 13:10:00,27.52,27.53,27.48,27.51,1439200.0,24.4559,24.4648,24.4203,24.447,1439200.0
2015-01-21 13:15:00,27.51,27.52,27.49,27.51,760800.0,24.447,24.4559,24.4292,24.447,760800.0
2015-01-21 13:20:00,27.52,27.54,27.5,27.52,871600.0,24.4559,24.4736,24.4381,24.4559,871600.0
2015-01-21 13:25:00,27.52,27.53,27.44,27.45,1503600.0,24.4559,24.4648,24.3848,24.3937,1503600.0
2015-01-21 13:30:00,27.45,27.46,27.41,27.42,1578400.0,24.3937,24.4026,24.3581,24.367,1578400.0
2015-01-21 13:35:00,27.42,27.47,27.39,27.46,1662800.0,24.367,24.4114,24.3403,24.4026,1662800.0
2015-01-21 13:40:00,27.46,27.47,27.44,27.46,650000.0,24.4026,24.4114,24.3848,24.4026,650000.0
2015-01-21 13:45:00,27.46,27.46,27.41,27.42,872400.0,24.4026,24.4026,24.3581,24.367,872400.0
2015-01-21 13:50:00,27.42,27.44,27.4,27.42,1006400.0,24.367,24.3848,24.3492,24.367,1006400.0
2015-01-21 13:55:00,27.42,27.42,27.35,27.35,2888400.0,24.367,24.367,24.3048,24.3048,2888400.0
2015-01-21 14:00:00,27.35,27.36,27.3,27.36,2330000.0,24.3048,24.3137,24.2604,24.3137,2330000.0
2015-01-21 14:05:00,27.36,27.37,27.31,27.35,1620800.0,24.3137,24.3226,24.2693,24.3048,1620800.0
2015-01-21 14:10:00,27.35,27.44,27.33,27.43,2440000.0,24.3048,24.3848,24.287,24.3759,2440000.0
2015-01-21 14:15:00,27.43,27.45,27.4,27.43,1309200.0,24.3759,24.3937,24.3492,24.3759,1309200.0
2015-01-21 14:20:00,27.43,27.48,27.43,27.46,1445200.0,24.3759,24.4203,24.3759,24.4026,1445200.0
2015-01-21 14:25:00,27.45,27.48,27.43,27.46,1074000.0,24.3937,24.4203,24.3759,24.4026,1074000.0
2015-01-21 14:30:00,27.46,27.48,27.42,27.46,1031600.0,24.4026,24.4203,24.367,24.4026,1031600.0
2015-01-21 14:35:00,27.46,27.47,27.41,27.42,1042000.0,24.4026,24.4114,24.3581,24.367,1042000.0
2015-01-21 14:40:00,27.43,27.49,27.4,27.49,1218800.0,24.3759,24.4292,24.3492,24.4292,1218800.0
2015-01-21 14:45:00,27.49,27.5,27.47,27.5,1307600.0,24.4292,24.4381,24.4114,24.4381,1307600.0
2015-01-21 14:50:00,27.5,27.52,27.48,27.5,1381600.0,24.4381,24.4559,24.4203,24.4381,1381600.0
2015-01-21 14:55:00,27.5,27.55,27.5,27.53,1798800.0,24.4381,24.4825,24.4381,24.4648,1798800.0
2015-01-21 15:00:00,27.53,27.53,27.49,27.51,1616000.0,24.4648,24.4648,24.4292,24.447,1616000.0
2015-01-21 15:05:00,27.51,27.51,27.45,27.45,1319200.0,24.447,24.447,24.3937,24.3937,1319200.0
2015-01-21 15:10:00,27.45,27.5,27.43,27.49,1572000.0,24.3937,24.4381,24.3759,24.4292,1572000.0
2015-01-21 15:15:00,27.49,27.51,27.48,27.5,1536400.0,24.4292,24.447,24.4203,24.4381,1536400.0
2015-01-21 15:20:00,27.5,27.5,27.47,27.48,1278000.0,24.4381,24.4381,24.4114,24.4203,1278000.0
2015-01-21 15:25:00,27.48,27.5,27.45,27.45,1383200.0,24.4203,24.4381,24.3937,24.3937,1383200.0
2015-01-21 15:30:00,27.45,27.5,27.43,27.49,1796000.0,24.3937,24.4381,24.3759,24.4292,1796000.0
2015-01-21 15:35:00,27.49,27.49,27.43,27.44,1540000.0,24.4292,24.4292,24.3759,24.3848,1540000.0
2015-01-21 15:40:00,27.44,27.45,27.4,27.42,2078000.0,24.3848,24.3937,24.3492,24.367,2078000.0
2015-01-21 15:45:00,27.42,27.43,27.4,27.41,2463200.0,24.367,24.3759,24.3492,24.3581,2463200.0
2015-01-21 15:50:00,27.41,27.41,27.36,27.37,3826400.0,24.3581,24.3581,24.3137,24.3226,3826400.0
2015-01-21 15:55:00,27.37,27.41,27.37,27.39,4982400.0,24.3226,24.3581,24.3226,24.3403,4982400.0
2015-01-22 09:30:00,27.58,27.75,27.55,27.59,10410000.0,24.5092,24.6603,24.4825,24.5181,10410000.0
2015-01-22 09:35:00,27.59,27.63,27.52,27.56,5128800.0,24.5181,24.5536,24.4559,24.4914,5128800.0
2015-01-22 09:40:00,27.56,27.59,27.48,27.54,4190400.0,24.4914,24.5181,24.4203,24.4736,4190400.0
2015-01-22 09:45:00,27.53,27.55,27.43,27.52,4352800.0,24.4648,24.4825,24.3759,24.4559,4352800.0
2015-01-22 09:50:00,27.52,27.61,27.47,27.6,3141600.0,24.4559,24.5358,24.4114,24.527,3141600.0
2015-01-22 09:55:00,27.6,27.61,27.46,27.54,3140400.0,24.527,24.5358,24.4026,24.4736,3140400.0
2015-01-22 10:00:00,27.55,27.62,27.54,27.59,2573200.0,24.4825,24.5447,24.4736,24.5181,2573200.0
2015-01-22 10:05:00,27.59,27.65,27.58,27.64,2506400.0,24.5181,24.5714,24.5092,24.5625,2506400.0
2015-01-22 10:10:00,27.64,27.65,27.59,27.63,2049600.0,24.5625,24.5714,24.5181,24.5536,2049600.0
2015-01-22 10:15:00,27.63,27.66,27.59,27.63,2894400.0,24.5536,24.5803,24.5181,24.5536,2894400.0
2015-01-22 10:20:00,27.64,27.68,27.63,27.65,2513600.0,24.5625,24.5981,24.5536,24.5714,2513600.0
2015-01-22 10:25:00,27.65,27.66,27.56,27.59,2944400.0,24.5714,24.5803,24.4914,24.5181,2944400.0
2015-01-22 10:30:00,27.61,27.65,27.58,27.64,2263600.0,24.5358,24.5714,24.5092,24.5625,2263600.0
2015-01-22 10:35:00,27.64,27.71,27.64,27.67,2616000.0,24.5625,24.6247,24.5625,24.5892,2616000.0
2015-01-22 10:40:00,27.67,27.7,27.66,27.69,2029600.0,24.5892,24.6158,24.5803,24.6069,2029600.0
2015-01-22 10:45:00,27.7,27.72,27.69,27.72,1892000.0,24.6158,24.6336,24.6069,24.6336,1892000.0
2015-01-22 10:50:00,27.72,27.72,27.67,27.72,1642000.0,24.6336,24.6336,24.5892,24.6336,1642000.0
2015-01-22 10:55:00,27.72,27.83,27.72,27.81,5270000.0,24.6336,24.7314,24.6336,24.7136,5270000.0
2015-01-22 11:00:00,27.81,27.83,27.75,27.78,2454400.0,24.7136,24.7314,24.6603,24.6869,2454400.0
2015-01-22 11:05:00,27.78,27.8,27.75,27.77,1747200.0,24.6869,24.7047,24.6603,24.678,1747200.0
2015-01-22 11:10:00,27.77,27.79,27.75,27.77,1622000.0,24.678,24.6958,24.6603,24.678,1622000.0
2015-01-22 11:15:00,27.77,27.78,27.75,27.77,1656000.0,24.678,24.6869,24.6603,24.678,1656000.0
2015-01-22 11:20:00,27.77,27.85,27.77,27.85,2937200.0,24.678,24.7491,24.678,24.7491,2937200.0
2015-01-22 11:25:00,27.85,27.87,27.84,27.87,2038800.0,24.7491,24.7669,24.7402,24.7669,2038800.0
2015-01-22 11:30:00,27.87,27.88,27.83,27.87,1966800.0,24.7669,24.7758,24.7314,24.7669,1966800.0
2015-01-22 11:35:00,27.87,27.88,27.84,27.88,1341600.0,24.7669,24.7758,24.7402,24.7758,1341600.0
2015-01-22 11:40:00,27.87,27.9,27.87,27.9,3285600.0,24.7669,24.7936,24.7669,24.7936,3285600.0
2015-01-22 11:45:00,27.9,27.92,27.84,27.85,2371200.0,24.7936,24.8113,24.7402,24.7491,2371200.0
2015-01-22 11:50:00,27.85,27.89,27.84,27.87,1579200.0,24.7491,24.7847,24.7402,24.7669,1579200.0
2015-01-22 11:55:00,27.87,27.89,27.87,27.89,1473200.0,24.7669,24.7847,24.7669,24.7847,1473200.0
2015-01-22 12:00:00,27.89,27.9,27.84,27.87,1532800.0,24.7847,24.7936,24.7402,24.7669,1532800.0
2015-01-22 12:05:00,27.86,27.89,27.81,27.82,1687600.0,24.758,24.7847,24.7136,24.7225,1687600.0
2015-01-22 12:10:00,27.82,27.85,27.79,27.82,1744400.0,24.7225,24.7491,24.6958,24.7225,1744400.0
2015-01-22 12:15:00,27.82,27.85,27.81,27.85,1168000.0,24.7225,24.7491,24.7136,24.7491,1168000.0
2015-01-22 12:20:00,27.85,27.91,27.84,27.91,1965600.0,24.7491,24.8024,24.7402,24.8024,1965600.0
2015-01-22 12:25:00,27.91,27.92,27.89,27.9,1001600.0,24.8024,24.8113,24.7847,24.7936,1001600.0
2015-01-22 12:30:00,27.9,27.91,27.86,27.86,988000.0,24.7936,24.8024,24.758,24.758,988000.0
2015-01-22 12:35:00,27.86,27.87,27.83,27.84,876400.0,24.758,24.7669,24.7314,24.7402,876400.0
2015-01-22 12:40:00,27.84,27.85,27.81,27.84,884800.0,24.7402,24.7491,24.7136,24.7402,884800.0
2015-01-22 12:45:00,27.84,27.87,27.83,27.87,959600.0,24.7402,24.7669,24.7314,24.7669,959600.0
2015-01-22 12:50:00,27.87,27.87,27.8,27.81,1015200.0,24.7669,24.7669,24.7047,24.7136,1015200.0
2015-01-22 12:55:00,27.81,27.84,27.78,27.83,1226400.0,24.7136,24.7402,24.6869,24.7314,1226400.0
2015-01-22 13:00:00,27.82,27.85,27.81,27.84,946000.0,24.7225,24.7491,24.7136,24.7402,946000.0
2015-01-22 13:05:00,27.84,27.85,27.81,27.82,463600.0,24.7402,24.7491,24.7136,24.7225,463600.0
2015-01-22 13:10:00,27.82,27.85,27.82,27.83,511600.0,24.7225,24.7491,24.7225,24.7314,511600.0
2015-01-22 13:15:00,27.83,27.85,27.8,27.81,518000.0,24.7314,24.7491,24.7047,24.7136,518000.0
2015-01-22 13:20:00,27.81,27.82,27.78,27.81,853200.0,24.7136,24.7225,24.6869,24.7136,853200.0
2015-01-22 13:25:00,27.8,27.81,27.78,27.8,938400.0,24.7047,24.7136,24.6869,24.7047,938400.0
2015-01-22 13:30:00,27.8,27.84,27.8,27.84,1083200.0,24.7047,24.7402,24.7047,24.7402,1083200.0
2015-01-22 13:35:00,27.84,27.84,27.81,27.84,628400.0,24.7402,24.7402,24.7136,24.7402,628400.0
2015-01-22 13:40:00,27.84,27.86,27.83,27.84,1036000.0,24.7402,24.758,24.7314,24.7402,1036000.0
2015-01-22 13:45:00,27.84,27.86,27.84,27.85,611200.0,24.7402,24.758,24.7402,24.7491,611200.0
2015-01-22 13:50:00,27.85,27.86,27.84,27.86,799200.0,24.7491,24.758,24.7402,24.758,799200.0
2015-01-22 13:55:00,27.86,27.87,27.84,27.87,991200.0,24.758,24.7669,24.7402,24.7669,991200.0
2015-01-22 14:00:00,27.87,27.9,27.86,27.89,1172400.0,24.7669,24.7936,24.758,24.7847,1172400.0
2015-01-22 14:05:00,27.89,27.89,27.84,27.86,966800.0,24.7847,24.7847,24.7402,24.758,966800.0
2015-01-22 14:10:00,27.86,27.9,27.86,27.89,706800.0,24.758,24.7936,24.758,24.7847,706800.0
2015-01-22 14:15:00,27.89,27.92,27.89,27.91,1923200.0,24.7847,24.8113,24.7847,24.8024,1923200.0
2015-01-22 14:20:00,27.91,27.92,27.89,27.91,898800.0,24.8024,24.8113,24.7847,24.8024,898800.0
2015-01-22 14:25:00,27.91,27.91,27.88,27.9,1036800.0,24.8024,24.8024,24.7758,24.7936,1036800.0
2015-01-22 14:30:00,27.9,27.94,27.9,27.92,1710800.0,24.7936,24.8291,24.7936,24.8113,1710800.0
2015-01-22 14:35:00,27.92,27.94,27.92,27.94,1164400.0,24.8113,24.8291,24.8113,24.8291,1164400.0
2015-01-22 14:40:00,27.94,27.95,27.89,27.93,1355600.0,24.8291,24.838,24.7847,24.8202,1355600.0
2015-01-22 14:45:00,27.93,27.97,27.92,27.95,1728800.0,24.8202,24.8558,24.8113,24.838,1728800.0
2015-01-22 14:50:00,27.95,27.97,27.94,27.97,1425200.0,24.838,24.8558,24.8291,24.8558,1425200.0
2015-01-22 14:55:00,27.97,28.0,27.96,27.97,2173200.0,24.8558,24.8824,24.8469,24.8558,2173200.0
2015-01-22 15:00:00,27.97,28.02,27.96,28.01,3825600.0,24.8558,24.9002,24.8469,24.8913,3825600.0
2015-01-22 15:05:00,28.01,28.06,28.01,28.05,2399600.0,24.8913,24.9357,24.8913,24.9269,2399600.0
2015-01-22 15:10:00,28.05,28.06,28.02,28.04,2162000.0,24.9269,24.9357,24.9002,24.918,2162000.0
2015-01-22 15:15:00,28.04,28.12,28.04,28.11,2498000.0,24.918,24.9891,24.918,24.9802,2498000.0
2015-01-22 15:20:00,28.11,28.11,28.03,28.04,2934800.0,24.9802,24.9802,24.9091,24.918,2934800.0
2015-01-22 15:25:00,28.04,28.05,27.99,28.03,3462400.0,24.918,24.9269,24.8735,24.9091,3462400.0
2015-01-22 15:30:00,28.03,28.05,28.01,28.03,1938400.0,24.9091,24.9269,24.8913,24.9091,1938400.0
2015-01-22 15:35:00,28.03,28.06,28.02,28.03,1990800.0,24.9091,24.9357,24.9002,24.9091,1990800.0
2015-01-22 15:40:00,28.03,28.05,28.01,28.05,2016800.0,24.9091,24.9269,24.8913,24.9269,2016800.0
2015-01-22 15:45:00,28.05,28.08,28.04,28.06,2701200.0,24.9269,24.9535,24.918,24.9357,2701200.0
2015-01-22 15:50:00,28.06,28.09,28.05,28.09,3053600.0,24.9357,24.9624,24.9269,24.9624,3053600.0
2015-01-22 15:55:00,28.09,28.1,28.08,28.1,5649200.0,24.9624,24.9713,24.9535,24.9713,5649200.0
2015-01-23 09:30:00,28.07,28.09,27.94,27.98,8822000.0,24.9446,24.9624,24.8291,24.8647,8822000.0
2015-01-23 09:35:00,27.98,28.03,27.91,27.96,4084000.0,24.8647,24.9091,24.8024,24.8469,4084000.0
2015-01-23 09:40:00,27.96,27.96,27.88,27.92,3093200.0,24.8469,24.8469,24.7758,24.8113,3093200.0
2015-01-23 09:45:00,27.92,28.04,27.91,28.0,3250800.0,24.8113,24.918,24.8024,24.8824,3250800.0
2015-01-23 09:50:00,28.0,28.07,27.98,28.02,2603200.0,24.8824,24.9446,24.8647,24.9002,2603200.0
2015-01-23 09:55:00,28.02,28.21,28.02,28.17,4581200.0,24.9002,25.069,24.9002,25.0335,4581200.0
2015-01-23 10:00:00,28.17,28.17,28.07,28.09,3193600.0,25.0335,25.0335,24.9446,24.9624,3193600.0
2015-01-23 10:05:00,28.09,28.12,28.05,28.06,1971200.0,24.9624,24.9891,24.9269,24.9357,1971200.0
2015-01-23 10:10:00,28.06,28.12,28.02,28.03,1810800.0,24.9357,24.9891,24.9002,24.9091,1810800.0
2015-01-23 10:15:00,28.03,28.08,28.0,28.07,1679600.0,24.9091,24.9535,24.8824,24.9446,1679600.0
2015-01-23 10:20:00,28.07,28.11,28.05,28.07,1872400.0,24.9446,24.9802,24.9269,24.9446,1872400.0
2015-01-23 10:25:00,28.07,28.08,28.02,28.07,1442800.0,24.9446,24.9535,24.9002,24.9446,1442800.0
2015-01-23 10:30:00,28.07,28.08,28.04,28.05,951200.0,24.9446,24.9535,24.918,24.9269,951200.0
2015-01-23 10:35:00,28.05,28.06,28.01,28.02,1360800.0,24.9269,24.9357,24.8913,24.9002,1360800.0
2015-01-23 10:40:00,28.02,28.02,27.95,27.97,2217200.0,24.9002,24.9002,24.838,24.8558,2217200.0
2015-01-23 10:45:00,27.97,27.99,27.94,27.99,1483600.0,24.8558,24.8735,24.8291,24.8735,1483600.0
2015-01-23 10:50:00,27.99,28.03,27.97,28.03,1902800.0,24.8735,24.9091,24.8558,24.9091,1902800.0
2015-01-23 10:55:00,28.03,28.08,28.02,28.03,2182400.0,24.9091,24.9535,24.9002,24.9091,2182400.0
2015-01-23 11:00:00,28.03,28.07,28.0,28.05,1175200.0,24.9091,24.9446,24.8824,24.9269,1175200.0
2015-01-23 11:05:00,28.05,28.06,28.02,28.02,866800.0,24.9269,24.9357,24.9002,24.9002,866800.0
2015-01-23 11:10:00,28.02,28.05,28.0,28.02,790000.0,24.9002,24.9269,24.8824,24.9002,790000.0
2015-01-23 11:15:00,28.03,28.07,28.02,28.06,925200.0,24.9091,24.9446,24.9002,24.9357,925200.0
2015-01-23 11:20:00,28.06,28.08,28.04,28.07,930000.0,24.9357,24.9535,24.918,24.9446,930000.0
2015-01-23 11:25:00,28.07,28.11,28.07,28.11,1330000.0,24.9446,24.9802,24.9446,24.9802,1330000.0
2015-01-23 11:30:00,28.11,28.13,28.09,28.12,1352000.0,24.9802,24.998,24.9624,24.9891,1352000.0
2015-01-23 11:35:00,28.12,28.12,28.1,28.11,1060000.0,24.9891,24.9891,24.9713,24.9802,1060000.0
2015-01-23 11:40:00,28.11,28.17,28.11,28.16,1849600.0,24.9802,25.0335,24.9802,25.0246,1849600.0
2015-01-23 11:45:00,28.17,28.18,28.16,28.18,2064800.0,25.0335,25.0424,25.0246,25.0424,2064800.0
2015-01-23 11:50:00,28.18,28.19,28.14,28.18,1891600.0,25.0424,25.0513,25.0068,25.0424,1891600.0
2015-01-23 11:55:00,28.18,28.21,28.17,28.2,1636000.0,25.0424,25.069,25.0335,25.0602,1636000.0
2015-01-23 12:00:00,28.2,28.23,28.18,28.22,1901200.0,25.0602,25.0868,25.0424,25.0779,1901200.0
2015-01-23 12:05:00,28.22,28.22,28.17,28.18,1612000.0,25.0779,25.0779,25.0335,25.0424,1612000.0
2015-01-23 12:10:00,28.18,28.22,28.17,28.2,1091600.0,25.0424,25.0779,25.0335,25.0602,1091600.0
2015-01-23 12:15:00,28.2,28.21,28.15,28.17,914000.0,25.0602,25.069,25.0157,25.0335,914000.0
2015-01-23 12:20:00,28.17,28.18,28.13,28.16,1296400.0,25.0335,25.0424,24.998,25.0246,1296400.0
2015-01-23 12:25:00,28.16,28.16,28.13,28.14,725600.0,25.0246,25.0246,24.998,25.0068,725600.0
2015-01-23 12:30:00,28.14,28.17,28.14,28.17,756800.0,25.0068,25.0335,25.0068,25.0335,756800.0
2015-01-23 12:35:00,28.17,28.21,28.16,28.21,977600.0,25.0335,25.069,25.0246,25.069,977600.0
2015-01-23 12:40:00,28.21,28.23,28.2,28.2,1596000.0,25.069,25.0868,25.0602,25.0602,1596000.0
2015-01-23 12:45:00,28.2,28.22,28.2,28.21,891600.0,25.0602,25.0779,25.0602,25.069,891600.0
2015-01-23 12:50:00,28.21,28.24,28.2,28.23,1024000.0,25.069,25.0957,25.0602,25.0868,1024000.0
2015-01-23 12:55:00,28.24,28.24,28.18,28.24,1845200.0,25.0957,25.0957,25.0424,25.0957,1845200.0
2015-01-23 13:00:00,28.24,28.24,28.21,28.22,924800.0,25.0957,25.0957,25.069,25.0779,924800.0
2015-01-23 13:05:00,28.22,28.24,28.21,28.23,1152000.0,25.0779,25.0957,25.069,25.0868,1152000.0
2015-01-23 13:10:00,28.24,28.29,28.23,28.28,3150000.0,25.0957,25.1401,25.0868,25.1312,3150000.0
2015-01-23 13:15:00,28.29,28.29,28.24,28.27,1490800.0,25.1401,25.1401,25.0957,25.1224,1490800.0
2015-01-23 13:20:00,28.26,28.32,28.26,28.32,1978400.0,25.1135,25.1668,25.1135,25.1668,1978400.0
2015-01-23 13:25:00,28.32,28.34,28.3,28.32,2027200.0,25.1668,25.1846,25.149,25.1668,2027200.0
2015-01-23 13:30:00,28.32,28.35,28.32,28.34,1553200.0,25.1668,25.1935,25.1668,25.1846,1553200.0
2015-01-23 13:35:00,28.34,28.35,28.31,28.33,1698000.0,25.1846,25.1935,25.1579,25.1757,1698000.0
2015-01-23 13:40:00,28.33,28.41,28.33,28.39,3509600.0,25.1757,25.2468,25.1757,25.229,3509600.0
2015-01-23 13:45:00,28.39,28.43,28.38,28.43,2296400.0,25.229,25.2645,25.2201,25.2645,2296400.0
2015-01-23 13:50:00,28.43,28.44,28.4,28.43,1800800.0,25.2645,25.2734,25.2379,25.2645,1800800.0
2015-01-23 13:55:00,28.43,28.44,28.39,28.41,1507600.0,25.2645,25.2734,25.229,25.2468,1507600.0
2015-01-23 14:00:00,28.41,28.43,28.39,28.43,1364800.0,25.2468,25.2645,25.229,25.2645,1364800.0
2015-01-23 14:05:00,28.43,28.43,28.36,28.37,1474400.0,25.2645,25.2645,25.2023,25.2112,1474400.0
2015-01-23 14:10:00,28.37,28.37,28.31,28.31,1868000.0,25.2112,25.2112,25.1579,25.1579,1868000.0
2015-01-23 14:15:00,28.31,28.34,28.29,28.3,1909600.0,25.1579,25.1846,25.1401,25.149,1909600.0
2015-01-23 14:20:00,28.3,28.34,28.3,28.34,1342400.0,25.149,25.1846,25.149,25.1846,1342400.0
2015-01-23 14:25:00,28.34,28.37,28.33,28.34,1470400.0,25.1846,25.2112,25.1757,25.1846,1470400.0
2015-01-23 14:30:00,28.34,28.36,28.32,28.36,1180400.0,25.1846,25.2023,25.1668,25.2023,1180400.0
2015-01-23 14:35:00,28.36,28.38,28.33,28.35,1750400.0,25.2023,25.2201,25.1757,25.1935,1750400.0
2015-01-23 14:40:00,28.35,28.36,28.34,28.35,1366800.0,25.1935,25.2023,25.1846,25.1935,1366800.0
2015-01-23 14:45:00,28.34,28.35,28.26,28.26,2478400.0,25.1846,25.1935,25.1135,25.1135,2478400.0
2015-01-23 14:50:00,28.26,28.31,28.23,28.29,2181200.0,25.1135,25.1579,25.0868,25.1401,2181200.0
2015-01-23 14:55:00,28.29,28.3,28.27,28.28,898800.0,25.1401,25.149,25.1224,25.1312,898800.0
2015-01-23 15:00:00,28.28,28.28,28.2,28.25,2325200.0,25.1312,25.1312,25.0602,25.1046,2325200.0
2015-01-23 15:05:00,28.25,28.25,28.22,28.24,1470400.0,25.1046,25.1046,25.0779,25.0957,1470400.0
2015-01-23 15:10:00,28.24,28.28,28.24,28.25,1764800.0,25.0957,25.1312,25.0957,25.1046,1764800.0
2015-01-23 15:15:00,28.25,28.25,28.21,28.24,1558800.0,25.1046,25.1046,25.069,25.0957,1558800.0
2015-01-23 15:20:00,28.24,28.25,28.23,28.25,1309200.0,25.0957,25.1046,25.0868,25.1046,1309200.0
2015-01-23 15:25:00,28.25,28.25,28.24,28.25,1590800.0,25.1046,25.1046,25.0957,25.1046,1590800.0
2015-01-23 15:30:00,28.25,28.25,28.24,28.25,1962800.0,25.1046,25.1046,25.0957,25.1046,1962800.0
2015-01-23 15:35:00,28.25,28.25,28.23,28.24,2166000.0,25.1046,25.1046,25.0868,25.0957,2166000.0
2015-01-23 15:40:00,28.24,28.25,28.23,28.24,1944400.0,25.0957,25.1046,25.0868,25.0957,1944400.0
2015-01-23 15:45:00,28.24,28.25,28.22,28.25,2402400.0,25.0957,25.1046,25.0779,25.1046,2402400.0
2015-01-23 15:50:00,28.25,28.25,28.22,28.23,2350800.0,25.1046,25.1046,25.0779,25.0868,2350800.0
2015-01-23 15:55:00,28.24,28.26,28.2,28.25,7756400.0,25.0957,25.1135,25.0602,25.1046,7756400.0
2015-01-26 09:30:00,28.41,28.43,28.28,28.32,9805200.0,25.2468,25.2645,25.1312,25.1668,9805200.0
2015-01-26 09:35:00,28.32,28.46,28.32,28.44,6239600.0,25.1668,25.2912,25.1668,25.2734,6239600.0
2015-01-26 09:40:00,28.44,28.48,28.32,28.35,5458000.0,25.2734,25.309,25.1668,25.1935,5458000.0
2015-01-26 09:45:00,28.35,28.4,28.33,28.39,3242000.0,25.1935,25.2379,25.1757,25.229,3242000.0
2015-01-26 09:50:00,28.39,28.43,28.38,28.41,2985200.0,25.229,25.2645,25.2201,25.2468,2985200.0
2015-01-26 09:55:00,28.41,28.43,28.35,28.42,2784000.0,25.2468,25.2645,25.1935,25.2557,2784000.0
2015-01-26 10:00:00,28.42,28.46,28.39,28.4,2795600.0,25.2557,25.2912,25.229,25.2379,2795600.0
2015-01-26 10:05:00,28.4,28.46,28.39,28.43,2766800.0,25.2379,25.2912,25.229,25.2645,2766800.0
2015-01-26 10:10:00,28.43,28.43,28.39,28.41,1742400.0,25.2645,25.2645,25.229,25.2468,1742400.0
2015-01-26 10:15:00,28.41,28.42,28.33,28.36,3334400.0,25.2468,25.2557,25.1757,25.2023,3334400.0
2015-01-26 10:20:00,28.36,28.4,28.32,28.38,2650000.0,25.2023,25.2379,25.1668,25.2201,2650000.0
2015-01-26 10:25:00,28.38,28.41,28.36,28.4,1852400.0,25.2201,25.2468,25.2023,25.2379,1852400.0
2015-01-26 10:30:00,28.4,28.42,28.38,28.4,2171600.0,25.2379,25.2557,25.2201,25.2379,2171600.0
2015-01-26 10:35:00,28.4,28.41,28.38,28.39,1422000.0,25.2379,25.2468,25.2201,25.229,1422000.0
2015-01-26 10:40:00,28.39,28.43,28.38,28.43,2076800.0,25.229,25.2645,25.2201,25.2645,2076800.0
2015-01-26 10:45:00,28.43,28.53,28.43,28.53,4788400.0,25.2645,25.3534,25.2645,25.3534,4788400.0
2015-01-26 10:50:00,28.53,28.56,28.5,28.55,2976400.0,25.3534,25.3801,25.3268,25.3712,2976400.0
2015-01-26 10:55:00,28.56,28.56,28.54,28.56,2079600.0,25.3801,25.3801,25.3623,25.3801,2079600.0
2015-01-26 11:00:00,28.56,28.57,28.53,28.57,2331600.0,25.3801,25.389,25.3534,25.389,2331600.0
2015-01-26 11:05:00,28.57,28.59,28.54,28.55,2898000.0,25.389,25.4067,25.3623,25.3712,2898000.0
2015-01-26 11:10:00,28.55,28.57,28.54,28.54,1569200.0,25.3712,25.389,25.3623,25.3623,1569200.0
2015-01-26 11:15:00,28.54,28.55,28.5,28.52,1722800.0,25.3623,25.3712,25.3268,25.3445,1722800.0
2015-01-26 11:20:00,28.52,28.57,28.52,28.54,2019200.0,25.3445,25.389,25.3445,25.3623,2019200.0
2015-01-26 11:25:00,28.54,28.55,28.48,28.5,2580800.0,25.3623,25.3712,25.309,25.3268,2580800.0
2015-01-26 11:30:00,28.5,28.52,28.46,28.47,1808400.0,25.3268,25.3445,25.2912,25.3001,1808400.0
2015-01-26 11:35:00,28.47,28.5,28.45,28.48,1576000.0,25.3001,25.3268,25.2823,25.309,1576000.0
2015-01-26 11:40:00,28.48,28.5,28.45,28.45,1814000.0,25.309,25.3268,25.2823,25.2823,1814000.0
2015-01-26 11:45:00,28.45,28.46,28.43,28.43,1731200.0,25.2823,25.2912,25.2645,25.2645,1731200.0
2015-01-26 11:50:00,28.43,28.45,28.39,28.42,2691200.0,25.2645,25.2823,25.229,25.2557,2691200.0
2015-01-26 11:55:00,28.42,28.42,28.38,28.4,2206800.0,25.2557,25.2557,25.2201,25.2379,2206800.0
2015-01-26 12:00:00,28.4,28.42,28.39,28.4,1482400.0,25.2379,25.2557,25.229,25.2379,1482400.0
2015-01-26 12:05:00,28.4,28.41,28.35,28.36,2888400.0,25.2379,25.2468,25.1935,25.2023,2888400.0
2015-01-26 12:10:00,28.36,28.4,28.35,28.36,1914800.0,25.2023,25.2379,25.1935,25.2023,1914800.0
2015-01-26 12:15:00,28.36,28.4,28.36,28.4,1672800.0,25.2023,25.2379,25.2023,25.2379,1672800.0
2015-01-26 12:20:00,28.4,28.43,28.4,28.43,1460000.0,25.2379,25.2645,25.2379,25.2645,1460000.0
2015-01-26 12:25:00,28.43,28.44,28.41,28.41,1360800.0,25.2645,25.2734,25.2468,25.2468,1360800.0
2015-01-26 12:30:00,28.41,28.42,28.39,28.39,1183200.0,25.2468,25.2557,25.229,25.229,1183200.0
2015-01-26 12:35:00,28.39,28.4,28.36,28.4,1323600.0,25.229,25.2379,25.2023,25.2379,1323600.0
2015-01-26 12:40:00,28.39,28.42,28.39,28.41,833600.0,25.229,25.2557,25.229,25.2468,833600.0
2015-01-26 12:45:00,28.41,28.41,28.36,28.36,1258000.0,25.2468,25.2468,25.2023,25.2023,1258000.0
2015-01-26 12:50:00,28.36,28.39,28.36,28.38,1153600.0,25.2023,25.229,25.2023,25.2201,1153600.0
2015-01-26 12:55:00,28.38,28.4,28.36,28.38,890000.0,25.2201,25.2379,25.2023,25.2201,890000.0
2015-01-26 13:00:00,28.38,28.39,28.34,28.37,1341600.0,25.2201,25.229,25.1846,25.2112,1341600.0
2015-01-26 13:05:00,28.36,28.36,28.33,28.34,1078000.0,25.2023,25.2023,25.1757,25.1846,1078000.0
2015-01-26 13:10:00,28.34,28.36,28.33,28.35,1444800.0,25.1846,25.2023,25.1757,25.1935,1444800.0
2015-01-26 13:15:00,28.35,28.4,28.35,28.38,1278400.0,25.1935,25.2379,25.1935,25.2201,1278400.0
2015-01-26 13:20:00,28.38,28.38,28.36,28.37,488000.0,25.2201,25.2201,25.2023,25.2112,488000.0
2015-01-26 13:25:00,28.37,28.39,28.37,28.38,793600.0,25.2112,25.229,25.2112,25.2201,793600.0
2015-01-26 13:30:00,28.38,28.42,28.38,28.4,1458000.0,25.2201,25.2557,25.2201,25.2379,1458000.0
2015-01-26 13:35:00,28.4,28.42,28.39,28.42,884000.0,25.2379,25.2557,25.229,25.2557,884000.0
2015-01-26 13:40:00,28.41,28.42,28.4,28.41,1017200.0,25.2468,25.2557,25.2379,25.2468,1017200.0
2015-01-26 13:45:00,28.41,28.44,28.41,28.44,1922800.0,25.2468,25.2734,25.2468,25.2734,1922800.0
2015-01-26 13:50:00,28.43,28.45,28.4,28.41,1717200.0,25.2645,25.2823,25.2379,25.2468,1717200.0
2015-01-26 13:55:00,28.41,28.43,28.4,28.42,1192800.0,25.2468,25.2645,25.2379,25.2557,1192800.0
2015-01-26 14:00:00,28.42,28.44,28.41,28.43,1215600.0,25.2557,25.2734,25.2468,25.2645,1215600.0
2015-01-26 14:05:00,28.43,28.45,28.42,28.45,1048800.0,25.2645,25.2823,25.2557,25.2823,1048800.0
2015-01-26 14:10:00,28.44,28.46,28.42,28.43,2863200.0,25.2734,25.2912,25.2557,25.2645,2863200.0
2015-01-26 14:15:00,28.44,28.45,28.43,28.44,839200.0,25.2734,25.2823,25.2645,25.2734,839200.0
2015-01-26 14:20:00,28.43,28.44,28.41,28.41,1503200.0,25.2645,25.2734,25.2468,25.2468,1503200.0
2015-01-26 14:25:00,28.42,28.42,28.39,28.42,1592400.0,25.2557,25.2557,25.229,25.2557,1592400.0
2015-01-26 14:30:00,28.42,28.43,28.41,28.41,1310800.0,25.2557,25.2645,25.2468,25.2468,1310800.0
2015-01-26 14:35:00,28.41,28.42,28.37,28.38,1426400.0,25.2468,25.2557,25.2112,25.2201,1426400.0
2015-01-26 14:40:00,28.38,28.39,28.34,28.34,2159200.0,25.2201,25.229,25.1846,25.1846,2159200.0
2015-01-26 14:45:00,28.34,28.35,28.32,28.33,2000400.0,25.1846,25.1935,25.1668,25.1757,2000400.0
2015-01-26 14:50:00,28.33,28.33,28.23,28.27,4970000.0,25.1757,25.1757,25.0868,25.1224,4970000.0
2015-01-26 14:55:00,28.27,28.31,28.25,28.29,2402000.0,25.1224,25.1579,25.1046,25.1401,2402000.0
2015-01-26 15:00:00,28.29,28.29,28.27,28.27,1137600.0,25.1401,25.1401,25.1224,25.1224,1137600.0
2015-01-26 15:05:00,28.27,28.31,28.26,28.29,1356800.0,25.1224,25.1579,25.1135,25.1401,1356800.0
2015-01-26 15:10:00,28.29,28.35,28.28,28.32,2047600.0,25.1401,25.1935,25.1312,25.1668,2047600.0
2015-01-26 15:15:00,28.32,28.33,28.29,28.31,1909200.0,25.1668,25.1757,25.1401,25.1579,1909200.0
2015-01-26 15:20:00,28.31,28.31,28.24,28.25,3271200.0,25.1579,25.1579,25.0957,25.1046,3271200.0
2015-01-26 15:25:00,28.25,28.28,28.24,28.26,2298400.0,25.1046,25.1312,25.0957,25.1135,2298400.0
2015-01-26 15:30:00,28.26,28.26,28.22,28.23,2728800.0,25.1135,25.1135,25.0779,25.0868,2728800.0
2015-01-26 15:35:00,28.22,28.25,28.22,28.24,2376000.0,25.0779,25.1046,25.0779,25.0957,2376000.0
2015-01-26 15:40:00,28.24,28.24,28.2,28.22,2350400.0,25.0957,25.0957,25.0602,25.0779,2350400.0
2015-01-26 15:45:00,28.22,28.24,28.21,28.23,1808800.0,25.0779,25.0957,25.069,25.0868,1808800.0
2015-01-26 15:50:00,28.23,28.32,28.23,28.32,3869200.0,25.0868,25.1668,25.0868,25.1668,3869200.0
2015-01-26 15:55:00,28.32,28.32,28.26,28.27,5210800.0,25.1668,25.1668,25.1135,25.1224,5210800.0
2015-01-27 09:30:00,28.11,28.12,27.75,27.88,12990400.0,24.9802,24.9891,24.6603,24.7758,12990400.0
2015-01-27 09:35:00,27.87,27.88,27.64,27.84,10565600.0,24.7669,24.7758,24.5625,24.7402,10565600.0
2015-01-27 09:40:00,27.84,27.93,27.83,27.86,5955600.0,24.7402,24.8202,24.7314,24.758,5955600.0
2015-01-27 09:45:00,27.86,27.9,27.75,27.85,4642400.0,24.758,24.7936,24.6603,24.7491,4642400.0
2015-01-27 09:50:00,27.85,27.87,27.71,27.75,4882800.0,24.7491,24.7669,24.6247,24.6603,4882800.0
2015-01-27 09:55:00,27.75,27.79,27.72,27.78,3623600.0,24.6603,24.6958,24.6336,24.6869,3623600.0
2015-01-27 10:00:00,27.78,27.83,27.73,27.8,4280400.0,24.6869,24.7314,24.6425,24.7047,4280400.0
2015-01-27 10:05:00,27.8,27.84,27.77,27.81,2633200.0,24.7047,24.7402,24.678,24.7136,2633200.0
2015-01-27 10:10:00,27.81,27.83,27.74,27.76,2305600.0,24.7136,24.7314,24.6514,24.6691,2305600.0
2015-01-27 10:15:00,27.76,27.79,27.73,27.77,2489600.0,24.6691,24.6958,24.6425,24.678,2489600.0
2015-01-27 10:20:00,27.77,27.79,27.74,27.75,2755200.0,24.678,24.6958,24.6514,24.6603,2755200.0
2015-01-27 10:25:00,27.75,27.78,27.69,27.69,3966800.0,24.6603,24.6869,24.6069,24.6069,3966800.0
2015-01-27 10:30:00,27.69,27.7,27.63,27.63,4564400.0,24.6069,24.6158,24.5536,24.5536,4564400.0
2015-01-27 10:35:00,27.63,27.65,27.57,27.61,4956800.0,24.5536,24.5714,24.5003,24.5358,4956800.0
2015-01-27 10:40:00,27.61,27.61,27.44,27.48,7232400.0,24.5358,24.5358,24.3848,24.4203,7232400.0
2015-01-27 10:45:00,27.47,27.52,27.44,27.52,3568000.0,24.4114,24.4559,24.3848,24.4559,3568000.0
2015-01-27 10:50:00,27.52,27.53,27.46,27.51,3057600.0,24.4559,24.4648,24.4026,24.447,3057600.0
2015-01-27 10:55:00,27.51,27.55,27.48,27.53,2748000.0,24.447,24.4825,24.4203,24.4648,2748000.0
2015-01-27 11:00:00,27.54,27.56,27.52,27.53,2748800.0,24.4736,24.4914,24.4559,24.4648,2748800.0
2015-01-27 11:05:00,27.53,27.59,27.53,27.58,2470000.0,24.4648,24.5181,24.4648,24.5092,2470000.0
2015-01-27 11:10:00,27.58,27.63,27.56,27.62,3118800.0,24.5092,24.5536,24.4914,24.5447,3118800.0
2015-01-27 11:15:00,27.62,27.63,27.58,27.6,2493600.0,24.5447,24.5536,24.5092,24.527,2493600.0
2015-01-27 11:20:00,27.6,27.63,27.59,27.6,2119600.0,24.527,24.5536,24.5181,24.527,2119600.0
2015-01-27 11:25:00,27.6,27.62,27.53,27.59,3119600.0,24.527,24.5447,24.4648,24.5181,3119600.0
2015-01-27 11:30:00,27.59,27.7,27.58,27.68,4284000.0,24.5181,24.6158,24.5092,24.5981,4284000.0
2015-01-27 11:35:00,27.68,27.71,27.67,27.68,2257600.0,24.5981,24.6247,24.5892,24.5981,2257600.0
2015-01-27 11:40:00,27.68,27.7,27.65,27.66,2356400.0,24.5981,24.6158,24.5714,24.5803,2356400.0
2015-01-27 11:45:00,27.65,27.73,27.65,27.73,2250800.0,24.5714,24.6425,24.5714,24.6425,2250800.0
2015-01-27 11:50:00,27.73,27.73,27.69,27.7,1712400.0,24.6425,24.6425,24.6069,24.6158,1712400.0
2015-01-27 11:55:00,27.7,27.71,27.56,27.63,2716000.0,24.6158,24.6247,24.4914,24.5536,2716000.0
2015-01-27 12:00:00,27.62,27.65,27.6,27.62,1858400.0,24.5447,24.5714,24.527,24.5447,1858400.0
2015-01-27 12:05:00,27.62,27.65,27.6,27.62,1444400.0,24.5447,24.5714,24.527,24.5447,1444400.0
2015-01-27 12:10:00,27.62,27.64,27.58,27.62,1666000.0,24.5447,24.5625,24.5092,24.5447,1666000.0
2015-01-27 12:15:00,27.62,27.68,27.59,27.66,1956800.0,24.5447,24.5981,24.5181,24.5803,1956800.0
2015-01-27 12:20:00,27.66,27.7,27.65,27.66,1724000.0,24.5803,24.6158,24.5714,24.5803,1724000.0
2015-01-27 12:25:00,27.66,27.76,27.66,27.76,3122000.0,24.5803,24.6691,24.5803,24.6691,3122000.0
2015-01-27 12:30:00,27.76,27.81,27.76,27.81,2894800.0,24.6691,24.7136,24.6691,24.7136,2894800.0
2015-01-27 12:35:00,27.81,27.84,27.8,27.83,3441200.0,24.7136,24.7402,24.7047,24.7314,3441200.0
2015-01-27 12:40:00,27.83,27.85,27.78,27.84,2398400.0,24.7314,24.7491,24.6869,24.7402,2398400.0
2015-01-27 12:45:00,27.84,27.85,27.8,27.82,1966800.0,24.7402,24.7491,24.7047,24.7225,1966800.0
2015-01-27 12:50:00,27.82,27.84,27.79,27.8,1722400.0,24.7225,24.7402,24.6958,24.7047,1722400.0
2015-01-27 12:55:00,27.8,27.81,27.78,27.8,1531200.0,24.7047,24.7136,24.6869,24.7047,1531200.0
2015-01-27 13:00:00,27.8,27.85,27.8,27.85,2478400.0,24.7047,24.7491,24.7047,24.7491,2478400.0
2015-01-27 13:05:00,27.85,27.86,27.81,27.83,2358400.0,24.7491,24.758,24.7136,24.7314,2358400.0
2015-01-27 13:10:00,27.83,27.86,27.82,27.86,1511600.0,24.7314,24.758,24.7225,24.758,1511600.0
2015-01-27 13:15:00,27.86,27.88,27.84,27.84,2421200.0,24.758,24.7758,24.7402,24.7402,2421200.0
2015-01-27 13:20:00,27.84,27.86,27.81,27.85,1842400.0,24.7402,24.758,24.7136,24.7491,1842400.0
2015-01-27 13:25:00,27.85,27.88,27.83,27.87,1701600.0,24.7491,24.7758,24.7314,24.7669,1701600.0
2015-01-27 13:30:00,27.87,27.9,27.85,27.86,3143600.0,24.7669,24.7936,24.7491,24.758,3143600.0
2015-01-27 13:35:00,27.86,27.88,27.84,27.87,1502000.0,24.758,24.7758,24.7402,24.7669,1502000.0
2015-01-27 13:40:00,27.87,27.89,27.84,27.86,1776800.0,24.7669,24.7847,24.7402,24.758,1776800.0
2015-01-27 13:45:00,27.85,27.85,27.78,27.8,3025200.0,24.7491,24.7491,24.6869,24.7047,3025200.0
2015-01-27 13:50:00,27.8,27.82,27.73,27.75,2360000.0,24.7047,24.7225,24.6425,24.6603,2360000.0
2015-01-27 13:55:00,27.75,27.75,27.68,27.68,2977200.0,24.6603,24.6603,24.5981,24.5981,2977200.0
2015-01-27 14:00:00,27.68,27.72,27.67,27.7,2780000.0,24.5981,24.6336,24.5892,24.6158,2780000.0
2015-01-27 14:05:00,27.71,27.74,27.7,27.71,1931600.0,24.6247,24.6514,24.6158,24.6247,1931600.0
2015-01-27 14:10:00,27.7,27.73,27.68,27.73,2102400.0,24.6158,24.6425,24.5981,24.6425,2102400.0
2015-01-27 14:15:00,27.73,27.74,27.7,27.74,2150000.0,24.6425,24.6514,24.6158,24.6514,2150000.0
2015-01-27 14:20:00,27.74,27.78,27.73,27.76,2403200.0,24.6514,24.6869,24.6425,24.6691,2403200.0
2015-01-27 14:25:00,27.76,27.8,27.76,27.8,1830400.0,24.6691,24.7047,24.6691,24.7047,1830400.0
2015-01-27 14:30:00,27.8,27.8,27.76,27.78,1910400.0,24.7047,24.7047,24.6691,24.6869,1910400.0
2015-01-27 14:35:00,27.78,27.8,27.75,27.8,1620000.0,24.6869,24.7047,24.6603,24.7047,1620000.0
2015-01-27 14:40:00,27.8,27.83,27.78,27.82,2098000.0,24.7047,24.7314,24.6869,24.7225,2098000.0
2015-01-27 14:45:00,27.82,27.83,27.8,27.82,1963600.0,24.7225,24.7314,24.7047,24.7225,1963600.0
2015-01-27 14:50:00,27.83,27.85,27.78,27.79,2310000.0,24.7314,24.7491,24.6869,24.6958,2310000.0
2015-01-27 14:55:00,27.79,27.8,27.73,27.75,3589600.0,24.6958,24.7047,24.6425,24.6603,3589600.0
2015-01-27 15:00:00,27.75,27.8,27.75,27.78,2158400.0,24.6603,24.7047,24.6603,24.6869,2158400.0
2015-01-27 15:05:00,27.78,27.79,27.75,27.77,1706800.0,24.6869,24.6958,24.6603,24.678,1706800.0
2015-01-27 15:10:00,27.77,27.8,27.77,27.77,2051600.0,24.678,24.7047,24.678,24.678,2051600.0
2015-01-27 15:15:00,27.77,27.77,27.69,27.69,3564400.0,24.678,24.678,24.6069,24.6069,3564400.0
2015-01-27 15:20:00,27.69,27.7,27.59,27.61,6127200.0,24.6069,24.6158,24.5181,24.5358,6127200.0
2015-01-27 15:25:00,27.61,27.65,27.6,27.61,4253600.0,24.5358,24.5714,24.527,24.5358,4253600.0
2015-01-27 15:30:00,27.61,27.64,27.59,27.63,3027200.0,24.5358,24.5625,24.5181,24.5536,3027200.0
2015-01-27 15:35:00,27.63,27.63,27.56,27.58,4336000.0,24.5536,24.5536,24.4914,24.5092,4336000.0
2015-01-27 15:40:00,27.58,27.61,27.57,27.6,3834000.0,24.5092,24.5358,24.5003,24.527,3834000.0
2015-01-27 15:45:00,27.6,27.6,27.51,27.51,5111600.0,24.527,24.527,24.447,24.447,5111600.0
2015-01-27 15:50:00,27.51,27.51,27.35,27.38,14483200.0,24.447,24.447,24.3048,24.3315,14483200.0
2015-01-27 15:55:00,27.39,27.43,27.26,27.29,15910400.0,24.3403,24.3759,24.2248,24.2515,15910400.0
2015-01-28 09:30:00,29.41,29.48,29.18,29.22,37872400.0,26.1354,26.1976,25.931,25.9666,37872400.0
2015-01-28 09:35:00,29.22,29.23,28.96,29.23,24440000.0,25.9666,25.9755,25.7355,25.9755,24440000.0
2015-01-28 09:40:00,29.22,29.37,29.21,29.36,19506400.0,25.9666,26.0999,25.9577,26.091,19506400.0
2015-01-28 09:45:00,29.37,29.46,29.34,29.45,18321600.0,26.0999,26.1799,26.0732,26.171,18321600.0
2015-01-28 09:50:00,29.45,29.5,29.39,29.4,19400400.0,26.171,26.2154,26.1177,26.1265,19400400.0
2015-01-28 09:55:00,29.4,29.43,29.28,29.28,12389200.0,26.1265,26.1532,26.0199,26.0199,12389200.0
2015-01-28 10:00:00,29.28,29.41,29.28,29.37,9376400.0,26.0199,26.1354,26.0199,26.0999,9376400.0
2015-01-28 10:05:00,29.37,29.43,29.35,29.41,7228800.0,26.0999,26.1532,26.0821,26.1354,7228800.0
2015-01-28 10:10:00,29.41,29.44,29.39,29.41,7242000.0,26.1354,26.1621,26.1177,26.1354,7242000.0
2015-01-28 10:15:00,29.41,29.47,29.36,29.46,9935200.0,26.1354,26.1888,26.091,26.1799,9935200.0
2015-01-28 10:20:00,29.46,29.53,29.44,29.5,15851200.0,26.1799,26.2421,26.1621,26.2154,15851200.0
2015-01-28 10:25:00,29.5,29.5,29.42,29.45,6934800.0,26.2154,26.2154,26.1443,26.171,6934800.0
2015-01-28 10:30:00,29.45,29.46,29.39,29.39,6139600.0,26.171,26.1799,26.1177,26.1177,6139600.0
2015-01-28 10:35:00,29.39,29.39,29.28,29.32,9787200.0,26.1177,26.1177,26.0199,26.0555,9787200.0
2015-01-28 10:40:00,29.32,29.33,29.17,29.19,8847600.0,26.0555,26.0643,25.9222,25.9399,8847600.0
2015-01-28 10:45:00,29.19,29.26,29.16,29.17,7476400.0,25.9399,26.0021,25.9133,25.9222,7476400.0
2015-01-28 10:50:00,29.17,29.26,29.17,29.2,6222000.0,25.9222,26.0021,25.9222,25.9488,6222000.0
2015-01-28 10:55:00,29.2,29.2,29.03,29.08,9692800.0,25.9488,25.9488,25.7977,25.8422,9692800.0
2015-01-28 11:00:00,29.08,29.15,29.0,29.11,7310000.0,25.8422,25.9044,25.7711,25.8688,7310000.0
2015-01-28 11:05:00,29.11,29.14,29.08,29.12,5814800.0,25.8688,25.8955,25.8422,25.8777,5814800.0
2015-01-28 11:10:00,29.12,29.12,28.97,29.0,9484000.0,25.8777,25.8777,25.7444,25.7711,9484000.0
2015-01-28 11:15:00,28.99,29.02,28.88,29.02,8666000.0,25.7622,25.7889,25.6644,25.7889,8666000.0
2015-01-28 11:20:00,29.02,29.06,28.98,29.03,4919200.0,25.7889,25.8244,25.7533,25.7977,4919200.0
2015-01-28 11:25:00,29.03,29.1,29.0,29.07,4903200.0,25.7977,25.8599,25.7711,25.8333,4903200.0
2015-01-28 11:30:00,29.07,29.11,29.06,29.08,3099200.0,25.8333,25.8688,25.8244,25.8422,3099200.0
2015-01-28 11:35:00,29.08,29.13,29.08,29.08,3958800.0,25.8422,25.8866,25.8422,25.8422,3958800.0
2015-01-28 11:40:00,29.09,29.16,29.05,29.16,2976400.0,25.8511,25.9133,25.8155,25.9133,2976400.0
2015-01-28 11:45:00,29.15,29.24,29.14,29.23,4121200.0,25.9044,25.9844,25.8955,25.9755,4121200.0
2015-01-28 11:50:00,29.23,29.24,29.16,29.16,3132800.0,25.9755,25.9844,25.9133,25.9133,3132800.0
2015-01-28 11:55:00,29.16,29.2,29.13,29.18,3184800.0,25.9133,25.9488,25.8866,25.931,3184800.0
2015-01-28 12:00:00,29.18,29.25,29.18,29.25,4134800.0,25.931,25.9932,25.931,25.9932,4134800.0
2015-01-28 12:05:00,29.25,29.28,29.22,29.23,3745600.0,25.9932,26.0199,25.9666,25.9755,3745600.0
2015-01-28 12:10:00,29.23,29.26,29.22,29.25,1830000.0,25.9755,26.0021,25.9666,25.9932,1830000.0
2015-01-28 12:15:00,29.25,29.31,29.23,29.3,3068400.0,25.9932,26.0466,25.9755,26.0377,3068400.0
2015-01-28 12:20:00,29.3,29.31,29.25,29.31,2250000.0,26.0377,26.0466,25.9932,26.0466,2250000.0
2015-01-28 12:25:00,29.31,29.36,29.29,29.35,3758000.0,26.0466,26.091,26.0288,26.0821,3758000.0
2015-01-28 12:30:00,29.35,29.41,29.34,29.4,5644400.0,26.0821,26.1354,26.0732,26.1265,5644400.0
2015-01-28 12:35:00,29.4,29.42,29.35,29.36,7687200.0,26.1265,26.1443,26.0821,26.091,7687200.0
2015-01-28 12:40:00,29.35,29.39,29.34,29.38,5117200.0,26.0821,26.1177,26.0732,26.1088,5117200.0
2015-01-28 12:45:00,29.38,29.41,29.36,29.36,4248000.0,26.1088,26.1354,26.091,26.091,4248000.0
2015-01-28 12:50:00,29.37,29.42,29.36,29.41,4234000.0,26.0999,26.1443,26.091,26.1354,4234000.0
2015-01-28 12:55:00,29.41,29.43,29.39,29.41,4076400.0,26.1354,26.1532,26.1177,26.1354,4076400.0
2015-01-28 13:00:00,29.41,29.41,29.33,29.35,3904400.0,26.1354,26.1354,26.0643,26.0821,3904400.0
2015-01-28 13:05:00,29.34,29.39,29.34,29.38,2446400.0,26.0732,26.1177,26.0732,26.1088,2446400.0
2015-01-28 13:10:00,29.38,29.38,29.27,29.29,3984000.0,26.1088,26.1088,26.011,26.0288,3984000.0
2015-01-28 13:15:00,29.29,29.37,29.28,29.36,2526800.0,26.0288,26.0999,26.0199,26.091,2526800.0
2015-01-28 13:20:00,29.35,29.4,29.35,29.38,2128400.0,26.0821,26.1265,26.0821,26.1088,2128400.0
2015-01-28 13:25:00,29.38,29.38,29.33,29.35,1856800.0,26.1088,26.1088,26.0643,26.0821,1856800.0
2015-01-28 13:30:00,29.34,29.38,29.32,29.36,2237600.0,26.0732,26.1088,26.0555,26.091,2237600.0
2015-01-28 13:35:00,29.36,29.38,29.36,29.37,1549200.0,26.091,26.1088,26.091,26.0999,1549200.0
2015-01-28 13:40:00,29.37,29.38,29.33,29.35,1979200.0,26.0999,26.1088,26.0643,26.0821,1979200.0
2015-01-28 13:45:00,29.35,29.38,29.35,29.36,1548400.0,26.0821,26.1088,26.0821,26.091,1548400.0
2015-01-28 13:50:00,29.36,29.38,29.35,29.38,2456400.0,26.091,26.1088,26.0821,26.1088,2456400.0
2015-01-28 13:55:00,29.37,29.38,29.34,29.37,2335200.0,26.0999,26.1088,26.0732,26.0999,2335200.0
2015-01-28 14:00:00,29.37,29.43,29.32,29.37,6228000.0,26.0999,26.1532,26.0555,26.0999,6228000.0
2015-01-28 14:05:00,29.38,29.41,29.28,29.3,3957600.0,26.1088,26.1354,26.0199,26.0377,3957600.0
2015-01-28 14:10:00,29.3,29.32,29.16,29.3,6588000.0,26.0377,26.0555,25.9133,26.0377,6588000.0
2015-01-28 14:15:00,29.3,29.33,29.27,29.31,3621200.0,26.0377,26.0643,26.011,26.0466,3621200.0
2015-01-28 14:20:00,29.31,29.33,29.27,29.3,2907600.0,26.0466,26.0643,26.011,26.0377,2907600.0
2015-01-28 14:25:00,29.3,29.3,29.15,29.18,4279200.0,26.0377,26.0377,25.9044,25.931,4279200.0
2015-01-28 14:30:00,29.18,29.22,29.11,29.17,4406800.0,25.931,25.9666,25.8688,25.9222,4406800.0
2015-01-28 14:35:00,29.16,29.24,29.15,29.2,3676400.0,25.9133,25.9844,25.9044,25.9488,3676400.0
2015-01-28 14:40:00,29.2,29.31,29.17,29.31,3384800.0,25.9488,26.0466,25.9222,26.0466,3384800.0
2015-01-28 14:45:00,29.3,29.33,29.27,29.28,3015600.0,26.0377,26.0643,26.011,26.0199,3015600.0
2015-01-28 14:50:00,29.28,29.33,29.25,29.3,2961200.0,26.0199,26.0643,25.9932,26.0377,2961200.0
2015-01-28 14:55:00,29.31,29.32,29.26,29.26,2051600.0,26.0466,26.0555,26.0021,26.0021,2051600.0
2015-01-28 15:00:00,29.26,29.32,29.23,29.23,2734000.0,26.0021,26.0555,25.9755,25.9755,2734000.0
2015-01-28 15:05:00,29.23,29.26,29.19,29.24,2521600.0,25.9755,26.0021,25.9399,25.9844,2521600.0
2015-01-28 15:10:00,29.24,29.26,29.14,29.14,3016800.0,25.9844,26.0021,25.8955,25.8955,3016800.0
2015-01-28 15:15:00,29.15,29.16,28.98,29.0,6344800.0,25.9044,25.9133,25.7533,25.7711,6344800.0
2015-01-28 15:20:00,28.99,29.11,28.99,29.06,4032000.0,25.7622,25.8688,25.7622,25.8244,4032000.0
2015-01-28 15:25:00,29.06,29.06,28.97,29.03,4680000.0,25.8244,25.8244,25.7444,25.7977,4680000.0
2015-01-28 15:30:00,29.03,29.04,28.88,28.88,6877200.0,25.7977,25.8066,25.6644,25.6644,6877200.0
2015-01-28 15:35:00,28.88,28.99,28.83,28.94,7821200.0,25.6644,25.7622,25.62,25.7178,7821200.0
2015-01-28 15:40:00,28.94,28.95,28.86,28.91,6085600.0,25.7178,25.7267,25.6467,25.6911,6085600.0
2015-01-28 15:45:00,28.91,29.01,28.9,28.99,6144800.0,25.6911,25.78,25.6822,25.7622,6144800.0
2015-01-28 15:50:00,28.99,28.99,28.93,28.95,6562400.0,25.7622,25.7622,25.7089,25.7267,6562400.0
2015-01-28 15:55:00,28.96,28.96,28.83,28.83,9119600.0,25.7355,25.7355,25.62,25.62,9119600.0
2015-01-29 09:30:00,29.09,29.17,28.96,29.07,11158000.0,25.8511,25.9222,25.7355,25.8333,11158000.0
2015-01-29 09:35:00,29.06,29.14,28.99,29.04,6246800.0,25.8244,25.8955,25.7622,25.8066,6246800.0
2015-01-29 09:40:00,29.04,29.04,28.91,28.97,5652000.0,25.8066,25.8066,25.6911,25.7444,5652000.0
2015-01-29 09:45:00,28.97,29.04,28.89,28.96,6332800.0,25.7444,25.8066,25.6733,25.7355,6332800.0
2015-01-29 09:50:00,28.96,29.13,28.93,29.13,6191200.0,25.7355,25.8866,25.7089,25.8866,6191200.0
2015-01-29 09:55:00,29.13,29.25,29.1,29.24,7588000.0,25.8866,25.9932,25.8599,25.9844,7588000.0
2015-01-29 10:00:00,29.24,29.31,29.19,29.3,8412800.0,25.9844,26.0466,25.9399,26.0377,8412800.0
2015-01-29 10:05:00,29.3,29.33,29.23,29.27,6508000.0,26.0377,26.0643,25.9755,26.011,6508000.0
2015-01-29 10:10:00,29.27,29.3,29.2,29.23,3825200.0,26.011,26.0377,25.9488,25.9755,3825200.0
2015-01-29 10:15:00,29.23,29.32,29.2,29.29,4604000.0,25.9755,26.0555,25.9488,26.0288,4604000.0
2015-01-29 10:20:00,29.29,29.32,29.22,29.25,4157200.0,26.0288,26.0555,25.9666,25.9932,4157200.0
2015-01-29 10:25:00,29.25,29.33,29.23,29.32,4527600.0,25.9932,26.0643,25.9755,26.0555,4527600.0
2015-01-29 10:30:00,29.32,29.33,29.25,29.27,4013200.0,26.0555,26.0643,25.9932,26.011,4013200.0
2015-01-29 10:35:00,29.27,29.28,29.14,29.23,5107600.0,26.011,26.0199,25.8955,25.9755,5107600.0
2015-01-29 10:40:00,29.23,29.24,29.14,29.18,3296000.0,25.9755,25.9844,25.8955,25.931,3296000.0
2015-01-29 10:45:00,29.18,29.19,29.09,29.16,4044800.0,25.931,25.9399,25.8511,25.9133,4044800.0
2015-01-29 10:50:00,29.16,29.17,29.07,29.1,3284800.0,25.9133,25.9222,25.8333,25.8599,3284800.0
2015-01-29 10:55:00,29.1,29.25,29.09,29.21,2920000.0,25.8599,25.9932,25.8511,25.9577,2920000.0
2015-01-29 11:00:00,29.22,29.25,29.2,29.21,1824800.0,25.9666,25.9932,25.9488,25.9577,1824800.0
2015-01-29 11:05:00,29.21,29.29,29.18,29.28,2806800.0,25.9577,26.0288,25.931,26.0199,2806800.0
2015-01-29 11:10:00,29.28,29.31,29.26,29.29,3449600.0,26.0199,26.0466,26.0021,26.0288,3449600.0
2015-01-29 11:15:00,29.29,29.33,29.22,29.24,3597200.0,26.0288,26.0643,25.9666,25.9844,3597200.0
2015-01-29 11:20:00,29.24,29.31,29.24,29.3,2143600.0,25.9844,26.0466,25.9844,26.0377,2143600.0
2015-01-29 11:25:00,29.3,29.3,29.19,29.21,2463200.0,26.0377,26.0377,25.9399,25.9577,2463200.0
2015-01-29 11:30:00,29.21,29.26,29.19,29.25,3230800.0,25.9577,26.0021,25.9399,25.9932,3230800.0
2015-01-29 11:35:00,29.24,29.25,29.21,29.23,1473600.0,25.9844,25.9932,25.9577,25.9755,1473600.0
2015-01-29 11:40:00,29.23,29.23,29.17,29.17,2452000.0,25.9755,25.9755,25.9222,25.9222,2452000.0
2015-01-29 11:45:00,29.18,29.28,29.16,29.25,2988400.0,25.931,26.0199,25.9133,25.9932,2988400.0
2015-01-29 11:50:00,29.25,29.33,29.25,29.31,3644800.0,25.9932,26.0643,25.9932,26.0466,3644800.0
2015-01-29 11:55:00,29.31,29.37,29.29,29.33,5091200.0,26.0466,26.0999,26.0288,26.0643,5091200.0
2015-01-29 12:00:00,29.33,29.36,29.32,29.34,3432400.0,26.0643,26.091,26.0555,26.0732,3432400.0
2015-01-29 12:05:00,29.34,29.36,29.33,29.34,3277200.0,26.0732,26.091,26.0643,26.0732,3277200.0
2015-01-29 12:10:00,29.34,29.37,29.33,29.36,2148400.0,26.0732,26.0999,26.0643,26.091,2148400.0
2015-01-29 12:15:00,29.36,29.37,29.35,29.35,1770400.0,26.091,26.0999,26.0821,26.0821,1770400.0
2015-01-29 12:20:00,29.36,29.36,29.28,29.34,3148400.0,26.091,26.091,26.0199,26.0732,3148400.0
2015-01-29 12:25:00,29.34,29.34,29.27,29.31,1560400.0,26.0732,26.0732,26.011,26.0466,1560400.0
2015-01-29 12:30:00,29.3,29.32,29.28,29.3,1177200.0,26.0377,26.0555,26.0199,26.0377,1177200.0
2015-01-29 12:35:00,29.3,29.33,29.28,29.3,1207600.0,26.0377,26.0643,26.0199,26.0377,1207600.0
2015-01-29 12:40:00,29.31,29.33,29.27,29.27,1795600.0,26.0466,26.0643,26.011,26.011,1795600.0
2015-01-29 12:45:00,29.27,29.31,29.26,29.29,1294800.0,26.011,26.0466,26.0021,26.0288,1294800.0
2015-01-29 12:50:00,29.29,29.31,29.25,29.31,1350000.0,26.0288,26.0466,25.9932,26.0466,1350000.0
2015-01-29 12:55:00,29.31,29.33,29.28,29.32,1682800.0,26.0466,26.0643,26.0199,26.0555,1682800.0
2015-01-29 13:00:00,29.31,29.33,29.29,29.3,1573600.0,26.0466,26.0643,26.0288,26.0377,1573600.0
2015-01-29 13:05:00,29.3,29.33,29.28,29.3,1292800.0,26.0377,26.0643,26.0199,26.0377,1292800.0
2015-01-29 13:10:00,29.29,29.33,29.29,29.32,1558400.0,26.0288,26.0643,26.0288,26.0555,1558400.0
2015-01-29 13:15:00,29.32,29.33,29.31,29.31,1404400.0,26.0555,26.0643,26.0466,26.0466,1404400.0
2015-01-29 13:20:00,29.32,29.34,29.3,29.32,1566800.0,26.0555,26.0732,26.0377,26.0555,1566800.0
2015-01-29 13:25:00,29.32,29.39,29.31,29.38,3786800.0,26.0555,26.1177,26.0466,26.1088,3786800.0
2015-01-29 13:30:00,29.38,29.39,29.36,29.37,1552400.0,26.1088,26.1177,26.091,26.0999,1552400.0
2015-01-29 13:35:00,29.37,29.41,29.37,29.4,2644800.0,26.0999,26.1354,26.0999,26.1265,2644800.0
2015-01-29 13:40:00,29.4,29.45,29.4,29.44,3002800.0,26.1265,26.171,26.1265,26.1621,3002800.0
2015-01-29 13:45:00,29.44,29.49,29.4,29.49,3776000.0,26.1621,26.2065,26.1265,26.2065,3776000.0
2015-01-29 13:50:00,29.49,29.53,29.48,29.5,7518000.0,26.2065,26.2421,26.1976,26.2154,7518000.0
2015-01-29 13:55:00,29.5,29.52,29.49,29.49,3020000.0,26.2154,26.2332,26.2065,26.2065,3020000.0
2015-01-29 14:00:00,29.49,29.52,29.49,29.5,3167200.0,26.2065,26.2332,26.2065,26.2154,3167200.0
2015-01-29 14:05:00,29.5,29.52,29.48,29.5,3015200.0,26.2154,26.2332,26.1976,26.2154,3015200.0
2015-01-29 14:10:00,29.5,29.55,29.46,29.54,4704000.0,26.2154,26.2598,26.1799,26.251,4704000.0
2015-01-29 14:15:00,29.54,29.56,29.53,29.56,3053600.0,26.251,26.2687,26.2421,26.2687,3053600.0
2015-01-29 14:20:00,29.56,29.61,29.55,29.6,4743600.0,26.2687,26.3132,26.2598,26.3043,4743600.0
2015-01-29 14:25:00,29.59,29.64,29.58,29.64,5344000.0,26.2954,26.3398,26.2865,26.3398,5344000.0
2015-01-29 14:30:00,29.64,29.71,29.63,29.71,5492000.0,26.3398,26.402,26.3309,26.402,5492000.0
2015-01-29 14:35:00,29.71,29.72,29.65,29.67,4914400.0,26.402,26.4109,26.3487,26.3665,4914400.0
2015-01-29 14:40:00,29.67,29.68,29.63,29.64,2756800.0,26.3665,26.3754,26.3309,26.3398,2756800.0
2015-01-29 14:45:00,29.64,29.65,29.59,29.6,3555200.0,26.3398,26.3487,26.2954,26.3043,3555200.0
2015-01-29 14:50:00,29.6,29.7,29.6,29.7,3559600.0,26.3043,26.3931,26.3043,26.3931,3559600.0
2015-01-29 14:55:00,29.7,29.74,29.68,29.74,4763600.0,26.3931,26.4287,26.3754,26.4287,4763600.0
2015-01-29 15:00:00,29.74,29.77,29.7,29.71,6851600.0,26.4287,26.4554,26.3931,26.402,6851600.0
2015-01-29 15:05:00,29.71,29.75,29.71,29.74,3302800.0,26.402,26.4376,26.402,26.4287,3302800.0
2015-01-29 15:10:00,29.74,29.75,29.68,29.68,3104000.0,26.4287,26.4376,26.3754,26.3754,3104000.0
2015-01-29 15:15:00,29.68,29.71,29.65,29.71,3323600.0,26.3754,26.402,26.3487,26.402,3323600.0
2015-01-29 15:20:00,29.71,29.75,29.69,29.75,4052400.0,26.402,26.4376,26.3843,26.4376,4052400.0
2015-01-29 15:25:00,29.75,29.77,29.74,29.75,4294800.0,26.4376,26.4554,26.4287,26.4376,4294800.0
2015-01-29 15:30:00,29.75,29.76,29.55,29.73,3354000.0,26.4376,26.4465,26.2598,26.4198,3354000.0
2015-01-29 15:35:00,29.73,29.78,29.71,29.78,3553600.0,26.4198,26.4642,26.402,26.4642,3553600.0
2015-01-29 15:40:00,29.78,29.78,29.75,29.77,4444400.0,26.4642,26.4642,26.4376,26.4554,4444400.0
2015-01-29 15:45:00,29.78,29.8,29.76,29.78,5082400.0,26.4642,26.482,26.4465,26.4642,5082400.0
2015-01-29 15:50:00,29.78,29.8,29.7,29.71,4849200.0,26.4642,26.482,26.3931,26.402,4849200.0
2015-01-29 15:55:00,29.71,29.74,29.67,29.74,8015200.0,26.402,26.4287,26.3665,26.4287,8015200.0
2015-01-30 09:30:00,29.56,29.7,29.52,29.7,11838000.0,26.2687,26.3931,26.2332,26.3931,11838000.0
2015-01-30 09:35:00,29.7,29.85,29.68,29.82,9297200.0,26.3931,26.5264,26.3754,26.4998,9297200.0
2015-01-30 09:40:00,29.83,29.93,29.82,29.93,8397200.0,26.5087,26.5975,26.4998,26.5975,8397200.0
2015-01-30 09:45:00,29.93,30.0,29.92,29.97,14202400.0,26.5975,26.6597,26.5886,26.6331,14202400.0
2015-01-30 09:50:00,29.97,29.99,29.92,29.97,8054000.0,26.6331,26.6509,26.5886,26.6331,8054000.0
2015-01-30 09:55:00,29.97,30.0,29.88,29.91,7308400.0,26.6331,26.6597,26.5531,26.5798,7308400.0
2015-01-30 10:00:00,29.91,29.99,29.89,29.96,5287600.0,26.5798,26.6509,26.562,26.6242,5287600.0
2015-01-30 10:05:00,29.96,29.98,29.93,29.96,4266400.0,26.6242,26.642,26.5975,26.6242,4266400.0
2015-01-30 10:10:00,29.96,29.97,29.8,29.83,7196400.0,26.6242,26.6331,26.482,26.5087,7196400.0
2015-01-30 10:15:00,29.84,29.85,29.77,29.8,5817600.0,26.5176,26.5264,26.4554,26.482,5817600.0
2015-01-30 10:20:00,29.8,29.82,29.71,29.72,5197200.0,26.482,26.4998,26.402,26.4109,5197200.0
2015-01-30 10:25:00,29.72,29.84,29.71,29.82,4701600.0,26.4109,26.5176,26.402,26.4998,4701600.0
2015-01-30 10:30:00,29.82,29.82,29.74,29.77,4086800.0,26.4998,26.4998,26.4287,26.4554,4086800.0
2015-01-30 10:35:00,29.77,29.8,29.74,29.77,3086800.0,26.4554,26.482,26.4287,26.4554,3086800.0
2015-01-30 10:40:00,29.77,29.85,29.74,29.8,3710800.0,26.4554,26.5264,26.4287,26.482,3710800.0
2015-01-30 10:45:00,29.8,29.88,29.8,29.87,3477600.0,26.482,26.5531,26.482,26.5442,3477600.0
2015-01-30 10:50:00,29.87,29.87,29.8,29.83,2328800.0,26.5442,26.5442,26.482,26.5087,2328800.0
2015-01-30 10:55:00,29.83,29.83,29.75,29.81,3128000.0,26.5087,26.5087,26.4376,26.4909,3128000.0
2015-01-30 11:00:00,29.81,29.85,29.78,29.82,1769600.0,26.4909,26.5264,26.4642,26.4998,1769600.0
2015-01-30 11:05:00,29.82,29.84,29.73,29.77,2908400.0,26.4998,26.5176,26.4198,26.4554,2908400.0
2015-01-30 11:10:00,29.77,29.81,29.69,29.74,3947600.0,26.4554,26.4909,26.3843,26.4287,3947600.0
2015-01-30 11:15:00,29.74,29.76,29.71,29.75,2354000.0,26.4287,26.4465,26.402,26.4376,2354000.0
2015-01-30 11:20:00,29.75,29.76,29.71,29.74,1749200.0,26.4376,26.4465,26.402,26.4287,1749200.0
2015-01-30 11:25:00,29.74,29.84,29.74,29.82,2466000.0,26.4287,26.5176,26.4287,26.4998,2466000.0
2015-01-30 11:30:00,29.82,29.85,29.8,29.8,2289600.0,26.4998,26.5264,26.482,26.482,2289600.0
2015-01-30 11:35:00,29.8,29.84,29.76,29.81,1644400.0,26.482,26.5176,26.4465,26.4909,1644400.0
2015-01-30 11:40:00,29.81,29.81,29.74,29.76,2280800.0,26.4909,26.4909,26.4287,26.4465,2280800.0
2015-01-30 11:45:00,29.76,29.79,29.74,29.75,1477200.0,26.4465,26.4731,26.4287,26.4376,1477200.0
2015-01-30 11:50:00,29.75,29.77,29.71,29.73,2480800.0,26.4376,26.4554,26.402,26.4198,2480800.0
2015-01-30 11:55:00,29.73,29.81,29.73,29.79,1844800.0,26.4198,26.4909,26.4198,26.4731,1844800.0
2015-01-30 12:00:00,29.79,29.85,29.79,29.82,2575200.0,26.4731,26.5264,26.4731,26.4998,2575200.0
2015-01-30 12:05:00,29.82,29.84,29.8,29.81,1093200.0,26.4998,26.5176,26.482,26.4909,1093200.0
2015-01-30 12:10:00,29.82,29.86,29.78,29.86,1942800.0,26.4998,26.5353,26.4642,26.5353,1942800.0
2015-01-30 12:15:00,29.86,29.86,29.82,29.85,1592800.0,26.5353,26.5353,26.4998,26.5264,1592800.0
2015-01-30 12:20:00,29.84,29.86,29.82,29.85,1502000.0,26.5176,26.5353,26.4998,26.5264,1502000.0
2015-01-30 12:25:00,29.85,29.91,29.83,29.9,2674000.0,26.5264,26.5798,26.5087,26.5709,2674000.0
2015-01-30 12:30:00,29.9,29.91,29.86,29.88,1582800.0,26.5709,26.5798,26.5353,26.5531,1582800.0
2015-01-30 12:35:00,29.88,29.89,29.84,29.87,1778800.0,26.5531,26.562,26.5176,26.5442,1778800.0
2015-01-30 12:40:00,29.87,29.88,29.84,29.86,1342400.0,26.5442,26.5531,26.5176,26.5353,1342400.0
2015-01-30 12:45:00,29.86,29.86,29.8,29.82,2121600.0,26.5353,26.5353,26.482,26.4998,2121600.0
2015-01-30 12:50:00,29.82,29.87,29.82,29.86,1787600.0,26.4998,26.5442,26.4998,26.5353,1787600.0
2015-01-30 12:55:00,29.86,29.86,29.82,29.84,1602000.0,26.5353,26.5353,26.4998,26.5176,1602000.0
2015-01-30 13:00:00,29.84,29.9,29.83,29.88,1614800.0,26.5176,26.5709,26.5087,26.5531,1614800.0
2015-01-30 13:05:00,29.89,29.89,29.85,29.85,1647200.0,26.562,26.562,26.5264,26.5264,1647200.0
2015-01-30 13:10:00,29.85,29.86,29.8,29.8,1571600.0,26.5264,26.5353,26.482,26.482,1571600.0
2015-01-30 13:15:00,29.8,29.82,29.77,29.8,1724400.0,26.482,26.4998,26.4554,26.482,1724400.0
2015-01-30 13:20:00,29.8,29.82,29.76,29.77,1539600.0,26.482,26.4998,26.4465,26.4554,1539600.0
2015-01-30 13:25:00,29.77,29.82,29.77,29.81,1266400.0,26.4554,26.4998,26.4554,26.4909,1266400.0
2015-01-30 13:30:00,29.81,29.83,29.78,29.82,1542000.0,26.4909,26.5087,26.4642,26.4998,1542000.0
2015-01-30 13:35:00,29.82,29.83,29.79,29.8,942400.0,26.4998,26.5087,26.4731,26.482,942400.0
2015-01-30 13:40:00,29.8,29.8,29.73,29.77,2601600.0,26.482,26.482,26.4198,26.4554,2601600.0
2015-01-30 13:45:00,29.77,29.81,29.76,29.81,1686800.0,26.4554,26.4909,26.4465,26.4909,1686800.0
2015-01-30 13:50:00,29.81,29.82,29.79,29.81,1154000.0,26.4909,26.4998,26.4731,26.4909,1154000.0
2015-01-30 13:55:00,29.81,29.81,29.77,29.8,1605600.0,26.4909,26.4909,26.4554,26.482,1605600.0
2015-01-30 14:00:00,29.8,29.81,29.75,29.78,1240000.0,26.482,26.4909,26.4376,26.4642,1240000.0
2015-01-30 14:05:00,29.77,29.78,29.73,29.75,1933600.0,26.4554,26.4642,26.4198,26.4376,1933600.0
2015-01-30 14:10:00,29.75,29.77,29.71,29.74,2115600.0,26.4376,26.4554,26.402,26.4287,2115600.0
2015-01-30 14:15:00,29.74,29.81,29.72,29.81,2034400.0,26.4287,26.4909,26.4109,26.4909,2034400.0
2015-01-30 14:20:00,29.8,29.85,29.79,29.84,2589600.0,26.482,26.5264,26.4731,26.5176,2589600.0
2015-01-30 14:25:00,29.85,29.89,29.84,29.89,3128000.0,26.5264,26.562,26.5176,26.562,3128000.0
2015-01-30 14:30:00,29.89,29.91,29.83,29.83,3288000.0,26.562,26.5798,26.5087,26.5087,3288000.0
2015-01-30 14:35:00,29.83,29.85,29.81,29.83,1695600.0,26.5087,26.5264,26.4909,26.5087,1695600.0
2015-01-30 14:40:00,29.83,29.86,29.82,29.82,1729200.0,26.5087,26.5353,26.4998,26.4998,1729200.0
2015-01-30 14:45:00,29.82,29.83,29.72,29.75,2683200.0,26.4998,26.5087,26.4109,26.4376,2683200.0
2015-01-30 14:50:00,29.75,29.78,29.73,29.76,2584800.0,26.4376,26.4642,26.4198,26.4465,2584800.0
2015-01-30 14:55:00,29.76,29.78,29.72,29.77,1741200.0,26.4465,26.4642,26.4109,26.4554,1741200.0
2015-01-30 15:00:00,29.77,29.78,29.72,29.72,1954400.0,26.4554,26.4642,26.4109,26.4109,1954400.0
2015-01-30 15:05:00,29.72,29.74,29.61,29.62,4143200.0,26.4109,26.4287,26.3132,26.3221,4143200.0
2015-01-30 15:10:00,29.62,29.68,29.61,29.68,3870800.0,26.3221,26.3754,26.3132,26.3754,3870800.0
2015-01-30 15:15:00,29.68,29.68,29.54,29.54,4200000.0,26.3754,26.3754,26.251,26.251,4200000.0
2015-01-30 15:20:00,29.54,29.56,29.43,29.5,8102000.0,26.251,26.2687,26.1532,26.2154,8102000.0
2015-01-30 15:25:00,29.5,29.53,29.45,29.53,4673200.0,26.2154,26.2421,26.171,26.2421,4673200.0
2015-01-30 15:30:00,29.52,29.53,29.36,29.4,6715600.0,26.2332,26.2421,26.091,26.1265,6715600.0
2015-01-30 15:35:00,29.4,29.46,29.35,29.38,5085200.0,26.1265,26.1799,26.0821,26.1088,5085200.0
2015-01-30 15:40:00,29.39,29.39,29.21,29.27,8574800.0,26.1177,26.1177,25.9577,26.011,8574800.0
2015-01-30 15:45:00,29.27,29.36,29.27,29.31,5830000.0,26.011,26.091,26.011,26.0466,5830000.0
2015-01-30 15:50:00,29.31,29.36,29.29,29.29,4953200.0,26.0466,26.091,26.0288,26.0288,4953200.0
2015-01-30 15:55:00,29.29,29.31,29.24,29.29,9914000.0,26.0288,26.0466,25.9844,26.0288,9914000.0
2015-02-02 09:30:00,29.51,29.6,29.43,29.5,10052400.0,26.2243,26.3043,26.1532,26.2154,10052400.0
2015-02-02 09:35:00,29.5,29.57,29.46,29.56,4619200.0,26.2154,26.2776,26.1799,26.2687,4619200.0
2015-02-02 09:40:00,29.55,29.56,29.38,29.46,5022800.0,26.2598,26.2687,26.1088,26.1799,5022800.0
2015-02-02 09:45:00,29.46,29.55,29.4,29.4,4009200.0,26.1799,26.2598,26.1265,26.1265,4009200.0
2015-02-02 09:50:00,29.4,29.43,29.28,29.31,5152400.0,26.1265,26.1532,26.0199,26.0466,5152400.0
2015-02-02 09:55:00,29.31,29.36,29.16,29.17,5027200.0,26.0466,26.091,25.9133,25.9222,5027200.0
2015-02-02 10:00:00,29.17,29.19,29.03,29.11,7283200.0,25.9222,25.9399,25.7977,25.8688,7283200.0
2015-02-02 10:05:00,29.11,29.18,29.02,29.16,4495600.0,25.8688,25.931,25.7889,25.9133,4495600.0
2015-02-02 10:10:00,29.16,29.24,29.11,29.21,3806400.0,25.9133,25.9844,25.8688,25.9577,3806400.0
2015-02-02 10:15:00,29.21,29.23,29.17,29.21,2340800.0,25.9577,25.9755,25.9222,25.9577,2340800.0
2015-02-02 10:20:00,29.2,29.27,29.14,29.24,3122800.0,25.9488,26.011,25.8955,25.9844,3122800.0
2015-02-02 10:25:00,29.24,29.35,29.24,29.25,3613600.0,25.9844,26.0821,25.9844,25.9932,3613600.0
2015-02-02 10:30:00,29.25,29.3,29.2,29.24,3013200.0,25.9932,26.0377,25.9488,25.9844,3013200.0
2015-02-02 10:35:00,29.25,29.33,29.23,29.31,2617600.0,25.9932,26.0643,25.9755,26.0466,2617600.0
2015-02-02 10:40:00,29.31,29.32,29.25,29.29,1914000.0,26.0466,26.0555,25.9932,26.0288,1914000.0
2015-02-02 10:45:00,29.29,29.29,29.22,29.27,2101600.0,26.0288,26.0288,25.9666,26.011,2101600.0
2015-02-02 10:50:00,29.27,29.37,29.25,29.34,2680000.0,26.011,26.0999,25.9932,26.0732,2680000.0
2015-02-02 10:55:00,29.34,29.35,29.3,29.32,1835600.0,26.0732,26.0821,26.0377,26.0555,1835600.0
2015-02-02 11:00:00,29.33,29.46,29.32,29.44,3614800.0,26.0643,26.1799,26.0555,26.1621,3614800.0
2015-02-02 11:05:00,29.44,29.47,29.41,29.46,3103600.0,26.1621,26.1888,26.1354,26.1799,3103600.0
2015-02-02 11:10:00,29.46,29.52,29.46,29.51,4138000.0,26.1799,26.2332,26.1799,26.2243,4138000.0
2015-02-02 11:15:00,29.51,29.52,29.47,29.47,1696400.0,26.2243,26.2332,26.1888,26.1888,1696400.0
2015-02-02 11:20:00,29.47,29.49,29.42,29.49,1924400.0,26.1888,26.2065,26.1443,26.2065,1924400.0
2015-02-02 11:25:00,29.49,29.54,29.44,29.52,2798800.0,26.2065,26.251,26.1621,26.2332,2798800.0
2015-02-02 11:30:00,29.53,29.57,29.5,29.55,2857600.0,26.2421,26.2776,26.2154,26.2598,2857600.0
2015-02-02 11:35:00,29.55,29.59,29.54,29.56,3425600.0,26.2598,26.2954,26.251,26.2687,3425600.0
2015-02-02 11:40:00,29.56,29.57,29.52,29.56,2416800.0,26.2687,26.2776,26.2332,26.2687,2416800.0
2015-02-02 11:45:00,29.56,29.6,29.53,29.53,2196400.0,26.2687,26.3043,26.2421,26.2421,2196400.0
2015-02-02 11:50:00,29.53,29.55,29.48,29.5,2482800.0,26.2421,26.2598,26.1976,26.2154,2482800.0
2015-02-02 11:55:00,29.5,29.51,29.46,29.48,2265600.0,26.2154,26.2243,26.1799,26.1976,2265600.0
2015-02-02 12:00:00,29.48,29.5,29.41,29.46,2008000.0,26.1976,26.2154,26.1354,26.1799,2008000.0
2015-02-02 12:05:00,29.46,29.46,29.4,29.43,1298800.0,26.1799,26.1799,26.1265,26.1532,1298800.0
2015-02-02 12:10:00,29.43,29.46,29.39,29.39,2038400.0,26.1532,26.1799,26.1177,26.1177,2038400.0
2015-02-02 12:15:00,29.39,29.46,29.37,29.45,1920800.0,26.1177,26.1799,26.0999,26.171,1920800.0
2015-02-02 12:20:00,29.46,29.46,29.39,29.39,1424400.0,26.1799,26.1799,26.1177,26.1177,1424400.0
2015-02-02 12:25:00,29.39,29.45,29.38,29.42,1014000.0,26.1177,26.171,26.1088,26.1443,1014000.0
2015-02-02 12:30:00,29.42,29.43,29.39,29.42,1058800.0,26.1443,26.1532,26.1177,26.1443,1058800.0
2015-02-02 12:35:00,29.42,29.46,29.42,29.45,1223200.0,26.1443,26.1799,26.1443,26.171,1223200.0
2015-02-02 12:40:00,29.45,29.47,29.42,29.43,1338400.0,26.171,26.1888,26.1443,26.1532,1338400.0
2015-02-02 12:45:00,29.43,29.43,29.32,29.32,2130400.0,26.1532,26.1532,26.0555,26.0555,2130400.0
2015-02-02 12:50:00,29.32,29.33,29.26,29.29,2230400.0,26.0555,26.0643,26.0021,26.0288,2230400.0
2015-02-02 12:55:00,29.29,29.32,29.24,29.26,2181600.0,26.0288,26.0555,25.9844,26.0021,2181600.0
2015-02-02 13:00:00,29.26,29.27,29.21,29.24,2330400.0,26.0021,26.011,25.9577,25.9844,2330400.0
2015-02-02 13:05:00,29.23,29.3,29.23,29.3,1656400.0,25.9755,26.0377,25.9755,26.0377,1656400.0
2015-02-02 13:10:00,29.3,29.33,29.28,29.29,2086400.0,26.0377,26.0643,26.0199,26.0288,2086400.0
2015-02-02 13:15:00,29.29,29.33,29.25,29.32,1511600.0,26.0288,26.0643,25.9932,26.0555,1511600.0
2015-02-02 13:20:00,29.32,29.4,29.31,29.4,2064400.0,26.0555,26.1265,26.0466,26.1265,2064400.0
2015-02-02 13:25:00,29.39,29.4,29.32,29.34,1808800.0,26.1177,26.1265,26.0555,26.0732,1808800.0
2015-02-02 13:30:00,29.34,29.38,29.28,29.28,1816400.0,26.0732,26.1088,26.0199,26.0199,1816400.0
2015-02-02 13:35:00,29.28,29.28,29.19,29.19,2584800.0,26.0199,26.0199,25.9399,25.9399,2584800.0
2015-02-02 13:40:00,29.19,29.23,29.16,29.18,2580800.0,25.9399,25.9755,25.9133,25.931,2580800.0
2015-02-02 13:45:00,29.18,29.24,29.18,29.23,2076000.0,25.931,25.9844,25.931,25.9755,2076000.0
2015-02-02 13:50:00,29.23,29.29,29.23,29.27,2422800.0,25.9755,26.0288,25.9755,26.011,2422800.0
2015-02-02 13:55:00,29.27,29.27,29.21,29.24,1630800.0,26.011,26.011,25.9577,25.9844,1630800.0
2015-02-02 14:00:00,29.24,29.31,29.24,29.3,1947600.0,25.9844,26.0466,25.9844,26.0377,1947600.0
2015-02-02 14:05:00,29.29,29.35,29.28,29.3,1916400.0,26.0288,26.0821,26.0199,26.0377,1916400.0
2015-02-02 14:10:00,29.3,29.32,29.28,29.32,1235600.0,26.0377,26.0555,26.0199,26.0555,1235600.0
2015-02-02 14:15:00,29.31,29.37,29.31,29.36,1833600.0,26.0466,26.0999,26.0466,26.091,1833600.0
2015-02-02 14:20:00,29.36,29.39,29.35,29.35,1489200.0,26.091,26.1177,26.0821,26.0821,1489200.0
2015-02-02 14:25:00,29.35,29.4,29.32,29.4,1586800.0,26.0821,26.1265,26.0555,26.1265,1586800.0
2015-02-02 14:30:00,29.4,29.43,29.36,29.39,1627600.0,26.1265,26.1532,26.091,26.1177,1627600.0
2015-02-02 14:35:00,29.4,29.41,29.33,29.36,1731200.0,26.1265,26.1354,26.0643,26.091,1731200.0
2015-02-02 14:40:00,29.36,29.39,29.34,29.36,1652800.0,26.091,26.1177,26.0732,26.091,1652800.0
2015-02-02 14:45:00,29.36,29.36,29.27,29.31,1876400.0,26.091,26.091,26.011,26.0466,1876400.0
2015-02-02 14:50:00,29.31,29.36,29.29,29.32,2104800.0,26.0466,26.091,26.0288,26.0555,2104800.0
2015-02-02 14:55:00,29.32,29.32,29.27,29.28,1602400.0,26.0555,26.0555,26.011,26.0199,1602400.0
2015-02-02 15:00:00,29.28,29.3,29.23,29.25,2309200.0,26.0199,26.0377,25.9755,25.9932,2309200.0
2015-02-02 15:05:00,29.25,29.28,29.18,29.27,2608000.0,25.9932,26.0199,25.931,26.011,2608000.0
2015-02-02 15:10:00,29.27,29.36,29.26,29.35,2651600.0,26.011,26.091,26.0021,26.0821,2651600.0
2015-02-02 15:15:00,29.35,29.37,29.31,29.34,1951600.0,26.0821,26.0999,26.0466,26.0732,1951600.0
2015-02-02 15:20:00,29.34,29.43,29.34,29.4,2797600.0,26.0732,26.1532,26.0732,26.1265,2797600.0
2015-02-02 15:25:00,29.4,29.47,29.4,29.46,2597200.0,26.1265,26.1888,26.1265,26.1799,2597200.0
2015-02-02 15:30:00,29.46,29.49,29.44,29.47,2128400.0,26.1799,26.2065,26.1621,26.1888,2128400.0
2015-02-02 15:35:00,29.47,29.56,29.44,29.55,4616800.0,26.1888,26.2687,26.1621,26.2598,4616800.0
2015-02-02 15:40:00,29.55,29.63,29.54,29.6,6590400.0,26.2598,26.3309,26.251,26.3043,6590400.0
2015-02-02 15:45:00,29.6,29.64,29.56,29.62,4144000.0,26.3043,26.3398,26.2687,26.3221,4144000.0
2015-02-02 15:50:00,29.62,29.79,29.6,29.64,5740400.0,26.3221,26.4731,26.3043,26.3398,5740400.0
2015-02-02 15:55:00,29.64,29.68,29.61,29.66,7893200.0,26.3398,26.3754,26.3132,26.3576,7893200.0
2015-02-03 09:30:00,29.63,29.74,29.56,29.66,8351600.0,26.3309,26.4287,26.2687,26.3576,8351600.0
2015-02-03 09:35:00,29.66,29.69,29.58,29.69,4098400.0,26.3576,26.3843,26.2865,26.3843,4098400.0
2015-02-03 09:40:00,29.69,29.75,29.63,29.68,5116800.0,26.3843,26.4376,26.3309,26.3754,5116800.0
2015-02-03 09:45:00,29.69,29.77,29.68,29.73,5556000.0,26.3843,26.4554,26.3754,26.4198,5556000.0
2015-02-03 09:50:00,29.73,29.76,29.61,29.66,4905200.0,26.4198,26.4465,26.3132,26.3576,4905200.0
2015-02-03 09:55:00,29.66,29.74,29.66,29.71,2928400.0,26.3576,26.4287,26.3576,26.402,2928400.0
2015-02-03 10:00:00,29.71,29.71,29.62,29.65,4141200.0,26.402,26.402,26.3221,26.3487,4141200.0
2015-02-03 10:05:00,29.65,29.72,29.65,29.7,2631200.0,26.3487,26.4109,26.3487,26.3931,2631200.0
2015-02-03 10:10:00,29.7,29.72,29.66,29.69,2540800.0,26.3931,26.4109,26.3576,26.3843,2540800.0
2015-02-03 10:15:00,29.69,29.7,29.62,29.63,3352400.0,26.3843,26.3931,26.3221,26.3309,3352400.0
2015-02-03 10:20:00,29.63,29.71,29.62,29.67,2391200.0,26.3309,26.402,26.3221,26.3665,2391200.0
2015-02-03 10:25:00,29.67,29.75,29.64,29.74,2938800.0,26.3665,26.4376,26.3398,26.4287,2938800.0
2015-02-03 10:30:00,29.74,29.76,29.66,29.69,3222800.0,26.4287,26.4465,26.3576,26.3843,3222800.0
2015-02-03 10:35:00,29.69,29.7,29.63,29.66,2550000.0,26.3843,26.3931,26.3309,26.3576,2550000.0
2015-02-03 10:40:00,29.66,29.68,29.62,29.64,2512400.0,26.3576,26.3754,26.3221,26.3398,2512400.0
2015-02-03 10:45:00,29.63,29.66,29.56,29.61,3800800.0,26.3309,26.3576,26.2687,26.3132,3800800.0
2015-02-03 10:50:00,29.61,29.64,29.57,29.57,2638000.0,26.3132,26.3398,26.2776,26.2776,2638000.0
2015-02-03 10:55:00,29.57,29.6,29.53,29.54,3073600.0,26.2776,26.3043,26.2421,26.251,3073600.0
2015-02-03 11:00:00,29.53,29.58,29.52,29.54,2656800.0,26.2421,26.2865,26.2332,26.251,2656800.0
2015-02-03 11:05:00,29.54,29.57,29.52,29.56,2179600.0,26.251,26.2776,26.2332,26.2687,2179600.0
2015-02-03 11:10:00,29.56,29.56,29.48,29.52,3772800.0,26.2687,26.2687,26.1976,26.2332,3772800.0
2015-02-03 11:15:00,29.52,29.56,29.5,29.56,1981600.0,26.2332,26.2687,26.2154,26.2687,1981600.0
2015-02-03 11:20:00,29.56,29.57,29.52,29.54,1516000.0,26.2687,26.2776,26.2332,26.251,1516000.0
2015-02-03 11:25:00,29.54,29.56,29.49,29.49,1892800.0,26.251,26.2687,26.2065,26.2065,1892800.0
2015-02-03 11:30:00,29.49,29.55,29.47,29.5,2173200.0,26.2065,26.2598,26.1888,26.2154,2173200.0
2015-02-03 11:35:00,29.5,29.54,29.48,29.53,1932400.0,26.2154,26.251,26.1976,26.2421,1932400.0
2015-02-03 11:40:00,29.53,29.58,29.51,29.57,1690800.0,26.2421,26.2865,26.2243,26.2776,1690800.0
2015-02-03 11:45:00,29.58,29.58,29.53,29.55,1372000.0,26.2865,26.2865,26.2421,26.2598,1372000.0
2015-02-03 11:50:00,29.55,29.55,29.48,29.48,1858400.0,26.2598,26.2598,26.1976,26.1976,1858400.0
2015-02-03 11:55:00,29.49,29.5,29.45,29.47,1962000.0,26.2065,26.2154,26.171,26.1888,1962000.0
2015-02-03 12:00:00,29.46,29.47,29.4,29.46,3150800.0,26.1799,26.1888,26.1265,26.1799,3150800.0
2015-02-03 12:05:00,29.47,29.5,29.45,29.48,1394800.0,26.1888,26.2154,26.171,26.1976,1394800.0
2015-02-03 12:10:00,29.48,29.49,29.46,29.48,1505600.0,26.1976,26.2065,26.1799,26.1976,1505600.0
2015-02-03 12:15:00,29.48,29.49,29.45,29.45,944800.0,26.1976,26.2065,26.171,26.171,944800.0
2015-02-03 12:20:00,29.45,29.46,29.41,29.43,1564800.0,26.171,26.1799,26.1354,26.1532,1564800.0
2015-02-03 12:25:00,29.43,29.47,29.43,29.47,1237600.0,26.1532,26.1888,26.1532,26.1888,1237600.0
2015-02-03 12:30:00,29.46,29.47,29.43,29.47,953200.0,26.1799,26.1888,26.1532,26.1888,953200.0
2015-02-03 12:35:00,29.47,29.49,29.45,29.48,1658400.0,26.1888,26.2065,26.171,26.1976,1658400.0
2015-02-03 12:40:00,29.48,29.52,29.48,29.51,1772000.0,26.1976,26.2332,26.1976,26.2243,1772000.0
2015-02-03 12:45:00,29.51,29.55,29.51,29.55,1576400.0,26.2243,26.2598,26.2243,26.2598,1576400.0
2015-02-03 12:50:00,29.55,29.56,29.51,29.53,1918400.0,26.2598,26.2687,26.2243,26.2421,1918400.0
2015-02-03 12:55:00,29.53,29.57,29.52,29.55,1364800.0,26.2421,26.2776,26.2332,26.2598,1364800.0
2015-02-03 13:00:00,29.55,29.57,29.53,29.55,1242400.0,26.2598,26.2776,26.2421,26.2598,1242400.0
2015-02-03 13:05:00,29.55,29.59,29.54,29.58,1450800.0,26.2598,26.2954,26.251,26.2865,1450800.0
2015-02-03 13:10:00,29.58,29.59,29.55,29.57,1484800.0,26.2865,26.2954,26.2598,26.2776,1484800.0
2015-02-03 13:15:00,29.57,29.58,29.55,29.57,1148400.0,26.2776,26.2865,26.2598,26.2776,1148400.0
2015-02-03 13:20:00,29.57,29.61,29.57,29.59,1805200.0,26.2776,26.3132,26.2776,26.2954,1805200.0
2015-02-03 13:25:00,29.59,29.6,29.57,29.59,1154800.0,26.2954,26.3043,26.2776,26.2954,1154800.0
2015-02-03 13:30:00,29.59,29.61,29.57,29.58,1380800.0,26.2954,26.3132,26.2776,26.2865,1380800.0
2015-02-03 13:35:00,29.58,29.6,29.55,29.55,1327600.0,26.2865,26.3043,26.2598,26.2598,1327600.0
2015-02-03 13:40:00,29.55,29.57,29.53,29.54,1302000.0,26.2598,26.2776,26.2421,26.251,1302000.0
2015-02-03 13:45:00,29.54,29.55,29.52,29.54,1288000.0,26.251,26.2598,26.2332,26.251,1288000.0
2015-02-03 13:50:00,29.54,29.59,29.51,29.58,1651200.0,26.251,26.2954,26.2243,26.2865,1651200.0
2015-02-03 13:55:00,29.58,29.61,29.57,29.61,1560400.0,26.2865,26.3132,26.2776,26.3132,1560400.0
2015-02-03 14:00:00,29.61,29.62,29.59,29.6,1732400.0,26.3132,26.3221,26.2954,26.3043,1732400.0
2015-02-03 14:05:00,29.59,29.61,29.59,29.6,1033200.0,26.2954,26.3132,26.2954,26.3043,1033200.0
2015-02-03 14:10:00,29.6,29.61,29.53,29.54,2174800.0,26.3043,26.3132,26.2421,26.251,2174800.0
2015-02-03 14:15:00,29.54,29.56,29.53,29.56,1074000.0,26.251,26.2687,26.2421,26.2687,1074000.0
2015-02-03 14:20:00,29.56,29.59,29.54,29.55,1402400.0,26.2687,26.2954,26.251,26.2598,1402400.0
2015-02-03 14:25:00,29.55,29.56,29.53,29.55,1003200.0,26.2598,26.2687,26.2421,26.2598,1003200.0
2015-02-03 14:30:00,29.55,29.59,29.53,29.59,1084400.0,26.2598,26.2954,26.2421,26.2954,1084400.0
2015-02-03 14:35:00,29.59,29.6,29.55,29.58,1061600.0,26.2954,26.3043,26.2598,26.2865,1061600.0
2015-02-03 14:40:00,29.58,29.61,29.57,29.59,1160400.0,26.2865,26.3132,26.2776,26.2954,1160400.0
2015-02-03 14:45:00,29.59,29.6,29.56,29.58,1258400.0,26.2954,26.3043,26.2687,26.2865,1258400.0
2015-02-03 14:50:00,29.58,29.59,29.56,29.59,949200.0,26.2865,26.2954,26.2687,26.2954,949200.0
2015-02-03 14:55:00,29.59,29.61,29.58,29.61,1286400.0,26.2954,26.3132,26.2865,26.3132,1286400.0
2015-02-03 15:00:00,29.61,29.61,29.57,29.57,1676400.0,26.3132,26.3132,26.2776,26.2776,1676400.0
2015-02-03 15:05:00,29.57,29.59,29.55,29.56,1421600.0,26.2776,26.2954,26.2598,26.2687,1421600.0
2015-02-03 15:10:00,29.56,29.58,29.54,29.58,1415200.0,26.2687,26.2865,26.251,26.2865,1415200.0
2015-02-03 15:15:00,29.58,29.58,29.56,29.56,1133600.0,26.2865,26.2865,26.2687,26.2687,1133600.0
2015-02-03 15:20:00,29.56,29.59,29.56,29.58,1215200.0,26.2687,26.2954,26.2687,26.2865,1215200.0
2015-02-03 15:25:00,29.58,29.59,29.55,29.58,1634400.0,26.2865,26.2954,26.2598,26.2865,1634400.0
2015-02-03 15:30:00,29.58,29.61,29.57,29.57,2589600.0,26.2865,26.3132,26.2776,26.2776,2589600.0
2015-02-03 15:35:00,29.57,29.61,29.57,29.61,1765200.0,26.2776,26.3132,26.2776,26.3132,1765200.0
2015-02-03 15:40:00,29.61,29.64,29.6,29.64,2712400.0,26.3132,26.3398,26.3043,26.3398,2712400.0
2015-02-03 15:45:00,29.64,29.67,29.63,29.66,2854400.0,26.3398,26.3665,26.3309,26.3576,2854400.0
2015-02-03 15:50:00,29.66,29.7,29.66,29.68,4368800.0,26.3576,26.3931,26.3576,26.3754,4368800.0
2015-02-03 15:55:00,29.68,29.68,29.64,29.65,5734000.0,26.3754,26.3754,26.3398,26.3487,5734000.0
2015-02-04 09:30:00,29.63,29.78,29.58,29.74,9152000.0,26.3309,26.4642,26.2865,26.4287,9152000.0
2015-02-04 09:35:00,29.74,29.74,29.61,29.68,4643200.0,26.4287,26.4287,26.3132,26.3754,4643200.0
2015-02-04 09:40:00,29.68,29.74,29.66,29.69,2554400.0,26.3754,26.4287,26.3576,26.3843,2554400.0
2015-02-04 09:45:00,29.69,29.77,29.67,29.74,4600400.0,26.3843,26.4554,26.3665,26.4287,4600400.0
2015-02-04 09:50:00,29.75,29.87,29.74,29.87,7423600.0,26.4376,26.5442,26.4287,26.5442,7423600.0
2015-02-04 09:55:00,29.87,29.92,29.85,29.89,6400800.0,26.5442,26.5886,26.5264,26.562,6400800.0
2015-02-04 10:00:00,29.9,29.94,29.82,29.86,6472800.0,26.5709,26.6064,26.4998,26.5353,6472800.0
2015-02-04 10:05:00,29.86,29.9,29.85,29.87,2868000.0,26.5353,26.5709,26.5264,26.5442,2868000.0
2015-02-04 10:10:00,29.87,29.95,29.87,29.91,4314400.0,26.5442,26.6153,26.5442,26.5798,4314400.0
2015-02-04 10:15:00,29.91,29.93,29.88,29.93,3071200.0,26.5798,26.5975,26.5531,26.5975,3071200.0
2015-02-04 10:20:00,29.93,29.95,29.89,29.91,4604400.0,26.5975,26.6153,26.562,26.5798,4604400.0
2015-02-04 10:25:00,29.92,29.95,29.9,29.94,3252800.0,26.5886,26.6153,26.5709,26.6064,3252800.0
2015-02-04 10:30:00,29.94,29.95,29.86,29.87,3890000.0,26.6064,26.6153,26.5353,26.5442,3890000.0
2015-02-04 10:35:00,29.87,29.89,29.79,29.89,4207200.0,26.5442,26.562,26.4731,26.562,4207200.0
2015-02-04 10:40:00,29.89,29.96,29.88,29.96,4505600.0,26.562,26.6242,26.5531,26.6242,4505600.0
2015-02-04 10:45:00,29.96,29.97,29.89,29.91,3000400.0,26.6242,26.6331,26.562,26.5798,3000400.0
2015-02-04 10:50:00,29.91,29.94,29.89,29.94,2043200.0,26.5798,26.6064,26.562,26.6064,2043200.0
2015-02-04 10:55:00,29.94,29.95,29.92,29.93,2006000.0,26.6064,26.6153,26.5886,26.5975,2006000.0
2015-02-04 11:00:00,29.93,29.96,29.89,29.94,3161600.0,26.5975,26.6242,26.562,26.6064,3161600.0
2015-02-04 11:05:00,29.94,30.0,29.94,29.99,5712400.0,26.6064,26.6597,26.6064,26.6509,5712400.0
2015-02-04 11:10:00,29.99,30.05,29.98,30.03,14465600.0,26.6509,26.7042,26.642,26.6864,14465600.0
2015-02-04 11:15:00,30.03,30.09,30.02,30.05,7100400.0,26.6864,26.7397,26.6775,26.7042,7100400.0
2015-02-04 11:20:00,30.05,30.06,29.95,30.05,5083200.0,26.7042,26.7131,26.6153,26.7042,5083200.0
2015-02-04 11:25:00,30.05,30.06,29.99,30.03,2786000.0,26.7042,26.7131,26.6509,26.6864,2786000.0
2015-02-04 11:30:00,30.03,30.08,30.02,30.07,3204400.0,26.6864,26.7308,26.6775,26.7219,3204400.0
2015-02-04 11:35:00,30.06,30.07,30.0,30.04,2801600.0,26.7131,26.7219,26.6597,26.6953,2801600.0
2015-02-04 11:40:00,30.04,30.06,30.02,30.06,1480400.0,26.6953,26.7131,26.6775,26.7131,1480400.0
2015-02-04 11:45:00,30.06,30.06,30.0,30.02,2618000.0,26.7131,26.7131,26.6597,26.6775,2618000.0
2015-02-04 11:50:00,30.02,30.03,29.97,30.0,2241200.0,26.6775,26.6864,26.6331,26.6597,2241200.0
2015-02-04 11:55:00,30.0,30.02,29.98,30.0,1816400.0,26.6597,26.6775,26.642,26.6597,1816400.0
2015-02-04 12:00:00,29.99,30.0,29.95,29.98,2678400.0,26.6509,26.6597,26.6153,26.642,2678400.0
2015-02-04 12:05:00,29.98,30.0,29.96,30.0,1638800.0,26.642,26.6597,26.6242,26.6597,1638800.0
2015-02-04 12:10:00,30.0,30.01,29.98,30.0,1246000.0,26.6597,26.6686,26.642,26.6597,1246000.0
2015-02-04 12:15:00,30.0,30.01,29.99,30.0,1114800.0,26.6597,26.6686,26.6509,26.6597,1114800.0
2015-02-04 12:20:00,30.0,30.04,29.99,30.04,1378800.0,26.6597,26.6953,26.6509,26.6953,1378800.0
2015-02-04 12:25:00,30.04,30.04,29.96,29.97,1782800.0,26.6953,26.6953,26.6242,26.6331,1782800.0
2015-02-04 12:30:00,29.97,29.99,29.96,29.98,7750000.0,26.6331,26.6509,26.6242,26.642,7750000.0
2015-02-04 12:35:00,29.98,29.99,29.89,29.94,2777600.0,26.642,26.6509,26.562,26.6064,2777600.0
2015-02-04 12:40:00,29.93,29.94,29.86,29.86,3018800.0,26.5975,26.6064,26.5353,26.5353,3018800.0
2015-02-04 12:45:00,29.86,29.93,29.85,29.93,2417600.0,26.5353,26.5975,26.5264,26.5975,2417600.0
2015-02-04 12:50:00,29.93,29.98,29.93,29.96,1814800.0,26.5975,26.642,26.5975,26.6242,1814800.0
2015-02-04 12:55:00,29.96,29.97,29.94,29.95,1206400.0,26.6242,26.6331,26.6064,26.6153,1206400.0
2015-02-04 13:00:00,29.96,29.97,29.93,29.94,948400.0,26.6242,26.6331,26.5975,26.6064,948400.0
2015-02-04 13:05:00,29.94,29.99,29.94,29.99,1004400.0,26.6064,26.6509,26.6064,26.6509,1004400.0
2015-02-04 13:10:00,29.99,30.0,29.98,29.98,962400.0,26.6509,26.6597,26.642,26.642,962400.0
2015-02-04 13:15:00,29.99,30.02,29.98,29.99,1648000.0,26.6509,26.6775,26.642,26.6509,1648000.0
2015-02-04 13:20:00,29.99,30.03,29.97,30.0,1394800.0,26.6509,26.6864,26.6331,26.6597,1394800.0
2015-02-04 13:25:00,30.0,30.05,30.0,30.05,1976000.0,26.6597,26.7042,26.6597,26.7042,1976000.0
2015-02-04 13:30:00,30.05,30.05,30.02,30.04,1566800.0,26.7042,26.7042,26.6775,26.6953,1566800.0
2015-02-04 13:35:00,30.04,30.05,30.02,30.03,1267600.0,26.6953,26.7042,26.6775,26.6864,1267600.0
2015-02-04 13:40:00,30.03,30.06,30.02,30.06,1568800.0,26.6864,26.7131,26.6775,26.7131,1568800.0
2015-02-04 13:45:00,30.05,30.07,30.03,30.06,2198000.0,26.7042,26.7219,26.6864,26.7131,2198000.0
2015-02-04 13:50:00,30.06,30.08,30.06,30.07,1879200.0,26.7131,26.7308,26.7131,26.7219,1879200.0
2015-02-04 13:55:00,30.07,30.07,30.02,30.04,2272000.0,26.7219,26.7219,26.6775,26.6953,2272000.0
2015-02-04 14:00:00,30.04,30.08,30.04,30.08,1858000.0,26.6953,26.7308,26.6953,26.7308,1858000.0
2015-02-04 14:05:00,30.08,30.08,30.0,30.01,2562400.0,26.7308,26.7308,26.6597,26.6686,2562400.0
2015-02-04 14:10:00,30.01,30.04,29.96,29.96,2546400.0,26.6686,26.6953,26.6242,26.6242,2546400.0
2015-02-04 14:15:00,29.96,30.01,29.95,29.96,2350400.0,26.6242,26.6686,26.6153,26.6242,2350400.0
2015-02-04 14:20:00,29.96,30.01,29.95,29.99,1543200.0,26.6242,26.6686,26.6153,26.6509,1543200.0
2015-02-04 14:25:00,29.99,30.04,29.99,30.02,1394000.0,26.6509,26.6953,26.6509,26.6775,1394000.0
2015-02-04 14:30:00,30.03,30.05,30.0,30.02,1184000.0,26.6864,26.7042,26.6597,26.6775,1184000.0
2015-02-04 14:35:00,30.02,30.05,30.02,30.04,1130800.0,26.6775,26.7042,26.6775,26.6953,1130800.0
2015-02-04 14:40:00,30.04,30.04,30.0,30.0,1432400.0,26.6953,26.6953,26.6597,26.6597,1432400.0
2015-02-04 14:45:00,30.0,30.03,30.0,30.01,1108000.0,26.6597,26.6864,26.6597,26.6686,1108000.0
2015-02-04 14:50:00,30.01,30.03,29.99,30.03,1235200.0,26.6686,26.6864,26.6509,26.6864,1235200.0
2015-02-04 14:55:00,30.02,30.04,30.01,30.02,1205200.0,26.6775,26.6953,26.6686,26.6775,1205200.0
2015-02-04 15:00:00,30.03,30.03,29.99,30.0,1155200.0,26.6864,26.6864,26.6509,26.6597,1155200.0
2015-02-04 15:05:00,30.0,30.03,30.0,30.03,1277200.0,26.6597,26.6864,26.6597,26.6864,1277200.0
2015-02-04 15:10:00,30.03,30.04,30.0,30.04,1216400.0,26.6864,26.6953,26.6597,26.6953,1216400.0
2015-02-04 15:15:00,30.04,30.06,30.04,30.05,2103200.0,26.6953,26.7131,26.6953,26.7042,2103200.0
2015-02-04 15:20:00,30.05,30.06,30.02,30.06,1893200.0,26.7042,26.7131,26.6775,26.7131,1893200.0
2015-02-04 15:25:00,30.06,30.09,30.05,30.09,3076800.0,26.7131,26.7397,26.7042,26.7397,3076800.0
2015-02-04 15:30:00,30.09,30.13,30.07,30.11,6080000.0,26.7397,26.7753,26.7219,26.7575,6080000.0
2015-02-04 15:35:00,30.11,30.12,30.05,30.05,3568800.0,26.7575,26.7664,26.7042,26.7042,3568800.0
2015-02-04 15:40:00,30.06,30.08,29.93,29.94,6241200.0,26.7131,26.7308,26.5975,26.6064,6241200.0
2015-02-04 15:45:00,29.94,29.95,29.83,29.93,8478800.0,26.6064,26.6153,26.5087,26.5975,8478800.0
2015-02-04 15:50:00,29.94,29.96,29.82,29.85,6986000.0,26.6064,26.6242,26.4998,26.5264,6986000.0
2015-02-04 15:55:00,29.85,29.89,29.84,29.89,7526400.0,26.5264,26.562,26.5176,26.562,7526400.0
2015-02-05 09:30:00,30.0,30.03,29.88,29.95,9852800.0,26.7642,26.791,26.6572,26.7196,9852800.0
2015-02-05 09:35:00,29.95,30.01,29.93,29.99,4026400.0,26.7196,26.7731,26.7018,26.7553,4026400.0
2015-02-05 09:40:00,29.99,30.02,29.96,30.0,4159200.0,26.7553,26.7821,26.7285,26.7642,4159200.0
2015-02-05 09:45:00,30.0,30.04,29.99,30.02,3442400.0,26.7642,26.7999,26.7553,26.7821,3442400.0
2015-02-05 09:50:00,30.02,30.05,29.97,29.99,3892000.0,26.7821,26.8088,26.7374,26.7553,3892000.0
2015-02-05 09:55:00,29.99,30.0,29.92,29.95,3471600.0,26.7553,26.7642,26.6928,26.7196,3471600.0
2015-02-05 10:00:00,29.95,30.0,29.94,29.98,2441200.0,26.7196,26.7642,26.7107,26.7464,2441200.0
2015-02-05 10:05:00,29.97,29.98,29.92,29.93,3238000.0,26.7374,26.7464,26.6928,26.7018,3238000.0
2015-02-05 10:10:00,29.93,29.94,29.84,29.88,4978000.0,26.7018,26.7107,26.6215,26.6572,4978000.0
2015-02-05 10:15:00,29.88,29.92,29.88,29.89,2124400.0,26.6572,26.6928,26.6572,26.6661,2124400.0
2015-02-05 10:20:00,29.89,29.9,29.84,29.89,2192000.0,26.6661,26.675,26.6215,26.6661,2192000.0
2015-02-05 10:25:00,29.89,29.9,29.86,29.88,1926000.0,26.6661,26.675,26.6393,26.6572,1926000.0
2015-02-05 10:30:00,29.88,29.93,29.86,29.92,2265200.0,26.6572,26.7018,26.6393,26.6928,2265200.0
2015-02-05 10:35:00,29.92,29.97,29.91,29.96,2292800.0,26.6928,26.7374,26.6839,26.7285,2292800.0
2015-02-05 10:40:00,29.97,29.98,29.92,29.93,1619200.0,26.7374,26.7464,26.6928,26.7018,1619200.0
2015-02-05 10:45:00,29.93,29.94,29.9,29.91,1368000.0,26.7018,26.7107,26.675,26.6839,1368000.0
2015-02-05 10:50:00,29.92,29.96,29.92,29.94,1101600.0,26.6928,26.7285,26.6928,26.7107,1101600.0
2015-02-05 10:55:00,29.94,29.95,29.92,29.92,1254000.0,26.7107,26.7196,26.6928,26.6928,1254000.0
2015-02-05 11:00:00,29.92,29.93,29.89,29.92,1480800.0,26.6928,26.7018,26.6661,26.6928,1480800.0
2015-02-05 11:05:00,29.92,29.95,29.92,29.93,1040000.0,26.6928,26.7196,26.6928,26.7018,1040000.0
2015-02-05 11:10:00,29.94,29.98,29.93,29.98,1970400.0,26.7107,26.7464,26.7018,26.7464,1970400.0
2015-02-05 11:15:00,29.98,29.99,29.95,29.96,1852400.0,26.7464,26.7553,26.7196,26.7285,1852400.0
2015-02-05 11:20:00,29.96,29.99,29.95,29.97,1384400.0,26.7285,26.7553,26.7196,26.7374,1384400.0
2015-02-05 11:25:00,29.98,30.0,29.98,30.0,1453200.0,26.7464,26.7642,26.7464,26.7642,1453200.0
2015-02-05 11:30:00,30.0,30.04,29.99,30.04,3178800.0,26.7642,26.7999,26.7553,26.7999,3178800.0
2015-02-05 11:35:00,30.03,30.06,30.01,30.02,3252400.0,26.791,26.8177,26.7731,26.7821,3252400.0
2015-02-05 11:40:00,30.02,30.03,29.99,29.99,1796800.0,26.7821,26.791,26.7553,26.7553,1796800.0
2015-02-05 11:45:00,29.99,30.02,29.99,30.0,1124400.0,26.7553,26.7821,26.7553,26.7642,1124400.0
2015-02-05 11:50:00,30.0,30.0,29.92,29.96,2474400.0,26.7642,26.7642,26.6928,26.7285,2474400.0
2015-02-05 11:55:00,29.96,29.98,29.95,29.96,852800.0,26.7285,26.7464,26.7196,26.7285,852800.0
2015-02-05 12:00:00,29.96,29.98,29.93,29.95,1099200.0,26.7285,26.7464,26.7018,26.7196,1099200.0
2015-02-05 12:05:00,29.95,29.95,29.91,29.93,1518800.0,26.7196,26.7196,26.6839,26.7018,1518800.0
2015-02-05 12:10:00,29.93,29.97,29.93,29.93,1119200.0,26.7018,26.7374,26.7018,26.7018,1119200.0
2015-02-05 12:15:00,29.93,29.96,29.93,29.95,854400.0,26.7018,26.7285,26.7018,26.7196,854400.0
2015-02-05 12:20:00,29.95,29.96,29.94,29.95,576000.0,26.7196,26.7285,26.7107,26.7196,576000.0
2015-02-05 12:25:00,29.95,29.96,29.93,29.93,763600.0,26.7196,26.7285,26.7018,26.7018,763600.0
2015-02-05 12:30:00,29.93,29.96,29.93,29.95,717600.0,26.7018,26.7285,26.7018,26.7196,717600.0
2015-02-05 12:35:00,29.95,29.96,29.93,29.95,822400.0,26.7196,26.7285,26.7018,26.7196,822400.0
2015-02-05 12:40:00,29.95,29.97,29.94,29.95,820400.0,26.7196,26.7374,26.7107,26.7196,820400.0
2015-02-05 12:45:00,29.95,29.97,29.94,29.95,730000.0,26.7196,26.7374,26.7107,26.7196,730000.0
2015-02-05 12:50:00,29.95,29.97,29.93,29.93,861600.0,26.7196,26.7374,26.7018,26.7018,861600.0
2015-02-05 12:55:00,29.93,29.95,29.92,29.93,760000.0,26.7018,26.7196,26.6928,26.7018,760000.0
2015-02-05 13:00:00,29.94,29.96,29.93,29.94,922400.0,26.7107,26.7285,26.7018,26.7107,922400.0
2015-02-05 13:05:00,29.94,29.96,29.93,29.96,693600.0,26.7107,26.7285,26.7018,26.7285,693600.0
2015-02-05 13:10:00,29.96,29.98,29.95,29.97,801600.0,26.7285,26.7464,26.7196,26.7374,801600.0
2015-02-05 13:15:00,29.97,29.98,29.96,29.97,987600.0,26.7374,26.7464,26.7285,26.7374,987600.0
2015-02-05 13:20:00,29.97,29.98,29.96,29.97,948400.0,26.7374,26.7464,26.7285,26.7374,948400.0
2015-02-05 13:25:00,29.97,29.98,29.96,29.97,755200.0,26.7374,26.7464,26.7285,26.7374,755200.0
2015-02-05 13:30:00,29.97,29.98,29.95,29.96,614400.0,26.7374,26.7464,26.7196,26.7285,614400.0
2015-02-05 13:35:00,29.96,29.97,29.95,29.97,545200.0,26.7285,26.7374,26.7196,26.7374,545200.0
2015-02-05 13:40:00,29.97,29.98,29.96,29.97,697200.0,26.7374,26.7464,26.7285,26.7374,697200.0
2015-02-05 13:45:00,29.97,29.97,29.96,29.96,583200.0,26.7374,26.7374,26.7285,26.7285,583200.0
2015-02-05 13:50:00,29.96,29.97,29.95,29.95,733600.0,26.7285,26.7374,26.7196,26.7196,733600.0
2015-02-05 13:55:00,29.95,29.96,29.93,29.93,1133600.0,26.7196,26.7285,26.7018,26.7018,1133600.0
2015-02-05 14:00:00,29.94,29.95,29.9,29.92,1417200.0,26.7107,26.7196,26.675,26.6928,1417200.0
2015-02-05 14:05:00,29.92,29.94,29.91,29.93,1338800.0,26.6928,26.7107,26.6839,26.7018,1338800.0
2015-02-05 14:10:00,29.93,29.97,29.93,29.96,1556000.0,26.7018,26.7374,26.7018,26.7285,1556000.0
2015-02-05 14:15:00,29.96,29.96,29.94,29.95,957600.0,26.7285,26.7285,26.7107,26.7196,957600.0
2015-02-05 14:20:00,29.95,29.96,29.93,29.95,673600.0,26.7196,26.7285,26.7018,26.7196,673600.0
2015-02-05 14:25:00,29.95,29.96,29.93,29.93,787600.0,26.7196,26.7285,26.7018,26.7018,787600.0
2015-02-05 14:30:00,29.93,29.95,29.91,29.93,1358800.0,26.7018,26.7196,26.6839,26.7018,1358800.0
2015-02-05 14:35:00,29.93,29.94,29.92,29.93,871600.0,26.7018,26.7107,26.6928,26.7018,871600.0
2015-02-05 14:40:00,29.93,29.94,29.88,29.88,1990000.0,26.7018,26.7107,26.6572,26.6572,1990000.0
2015-02-05 14:45:00,29.88,29.9,29.88,29.88,1773200.0,26.6572,26.675,26.6572,26.6572,1773200.0
2015-02-05 14:50:00,29.88,29.92,29.88,29.91,1502800.0,26.6572,26.6928,26.6572,26.6839,1502800.0
2015-02-05 14:55:00,29.9,29.91,29.88,29.89,822400.0,26.675,26.6839,26.6572,26.6661,822400.0
2015-02-05 15:00:00,29.89,29.91,29.88,29.88,1352000.0,26.6661,26.6839,26.6572,26.6572,1352000.0
2015-02-05 15:05:00,29.88,29.89,29.85,29.86,1455600.0,26.6572,26.6661,26.6304,26.6393,1455600.0
2015-02-05 15:10:00,29.86,29.86,29.81,29.84,2395200.0,26.6393,26.6393,26.5947,26.6215,2395200.0
2015-02-05 15:15:00,29.84,29.87,29.83,29.86,1714400.0,26.6215,26.6482,26.6125,26.6393,1714400.0
2015-02-05 15:20:00,29.86,29.9,29.86,29.88,1476800.0,26.6393,26.675,26.6393,26.6572,1476800.0
2015-02-05 15:25:00,29.88,29.93,29.88,29.93,2250000.0,26.6572,26.7018,26.6572,26.7018,2250000.0
2015-02-05 15:30:00,29.93,29.96,29.91,29.96,2130400.0,26.7018,26.7285,26.6839,26.7285,2130400.0
2015-02-05 15:35:00,29.96,29.99,29.94,29.99,2726000.0,26.7285,26.7553,26.7107,26.7553,2726000.0
2015-02-05 15:40:00,29.99,30.0,29.97,29.98,3460400.0,26.7553,26.7642,26.7374,26.7464,3460400.0
2015-02-05 15:45:00,29.98,29.98,29.94,29.94,2298400.0,26.7464,26.7464,26.7107,26.7107,2298400.0
2015-02-05 15:50:00,29.94,29.98,29.94,29.97,2505600.0,26.7107,26.7464,26.7107,26.7374,2505600.0
2015-02-05 15:55:00,29.97,29.99,29.95,29.99,5509600.0,26.7374,26.7553,26.7196,26.7553,5509600.0
2015-02-06 09:30:00,30.01,30.06,29.93,30.0,7170800.0,26.7731,26.8177,26.7018,26.7642,7170800.0
2015-02-06 09:35:00,30.0,30.04,29.96,29.99,3628400.0,26.7642,26.7999,26.7285,26.7553,3628400.0
2015-02-06 09:40:00,29.99,30.03,29.91,29.93,3909200.0,26.7553,26.791,26.6839,26.7018,3909200.0
2015-02-06 09:45:00,29.93,29.95,29.86,29.95,3916800.0,26.7018,26.7196,26.6393,26.7196,3916800.0
2015-02-06 09:50:00,29.95,29.99,29.93,29.97,1903200.0,26.7196,26.7553,26.7018,26.7374,1903200.0
2015-02-06 09:55:00,29.97,29.98,29.93,29.95,2132000.0,26.7374,26.7464,26.7018,26.7196,2132000.0
2015-02-06 10:00:00,29.95,29.98,29.93,29.93,1974000.0,26.7196,26.7464,26.7018,26.7018,1974000.0
2015-02-06 10:05:00,29.93,29.96,29.93,29.96,1386800.0,26.7018,26.7285,26.7018,26.7285,1386800.0
2015-02-06 10:10:00,29.96,30.0,29.96,29.99,2241200.0,26.7285,26.7642,26.7285,26.7553,2241200.0
2015-02-06 10:15:00,29.99,30.02,29.98,30.0,1913200.0,26.7553,26.7821,26.7464,26.7642,1913200.0
2015-02-06 10:20:00,30.0,30.0,29.97,29.99,1610800.0,26.7642,26.7642,26.7374,26.7553,1610800.0
2015-02-06 10:25:00,29.99,30.0,29.96,29.96,1161600.0,26.7553,26.7642,26.7285,26.7285,1161600.0
2015-02-06 10:30:00,29.97,30.0,29.97,29.99,1162000.0,26.7374,26.7642,26.7374,26.7553,1162000.0
2015-02-06 10:35:00,29.99,30.0,29.97,29.99,1637200.0,26.7553,26.7642,26.7374,26.7553,1637200.0
2015-02-06 10:40:00,29.99,30.04,29.98,30.04,2581600.0,26.7553,26.7999,26.7464,26.7999,2581600.0
2015-02-06 10:45:00,30.04,30.05,30.03,30.04,2036400.0,26.7999,26.8088,26.791,26.7999,2036400.0
2015-02-06 10:50:00,30.04,30.05,30.01,30.01,1247600.0,26.7999,26.8088,26.7731,26.7731,1247600.0
2015-02-06 10:55:00,30.01,30.04,30.0,30.03,1010000.0,26.7731,26.7999,26.7642,26.791,1010000.0
2015-02-06 11:00:00,30.03,30.05,30.01,30.04,1045200.0,26.791,26.8088,26.7731,26.7999,1045200.0
2015-02-06 11:05:00,30.04,30.05,29.99,30.02,2312400.0,26.7999,26.8088,26.7553,26.7821,2312400.0
2015-02-06 11:10:00,30.02,30.03,30.0,30.03,1150000.0,26.7821,26.791,26.7642,26.791,1150000.0
2015-02-06 11:15:00,30.03,30.03,30.01,30.01,975200.0,26.791,26.791,26.7731,26.7731,975200.0
2015-02-06 11:20:00,30.01,30.03,30.0,30.03,826000.0,26.7731,26.791,26.7642,26.791,826000.0
2015-02-06 11:25:00,30.03,30.04,30.02,30.03,933200.0,26.791,26.7999,26.7821,26.791,933200.0
2015-02-06 11:30:00,30.03,30.04,30.02,30.04,1184000.0,26.791,26.7999,26.7821,26.7999,1184000.0
2015-02-06 11:35:00,30.04,30.04,30.01,30.03,972400.0,26.7999,26.7999,26.7731,26.791,972400.0
2015-02-06 11:40:00,30.03,30.04,30.02,30.03,935600.0,26.791,26.7999,26.7821,26.791,935600.0
2015-02-06 11:45:00,30.03,30.05,30.02,30.05,1088000.0,26.791,26.8088,26.7821,26.8088,1088000.0
2015-02-06 11:50:00,30.05,30.05,30.03,30.05,1192000.0,26.8088,26.8088,26.791,26.8088,1192000.0
2015-02-06 11:55:00,30.05,30.06,30.03,30.06,1501600.0,26.8088,26.8177,26.791,26.8177,1501600.0
2015-02-06 12:00:00,30.06,30.06,30.04,30.05,1260000.0,26.8177,26.8177,26.7999,26.8088,1260000.0
2015-02-06 12:05:00,30.05,30.06,30.02,30.03,1442000.0,26.8088,26.8177,26.7821,26.791,1442000.0
2015-02-06 12:10:00,30.03,30.05,30.02,30.04,1126000.0,26.791,26.8088,26.7821,26.7999,1126000.0
2015-02-06 12:15:00,30.04,30.05,30.03,30.05,842800.0,26.7999,26.8088,26.791,26.8088,842800.0
2015-02-06 12:20:00,30.05,30.05,30.03,30.04,852400.0,26.8088,26.8088,26.791,26.7999,852400.0
2015-02-06 12:25:00,30.04,30.04,30.02,30.02,956800.0,26.7999,26.7999,26.7821,26.7821,956800.0
2015-02-06 12:30:00,30.02,30.03,30.0,30.0,1628400.0,26.7821,26.791,26.7642,26.7642,1628400.0
2015-02-06 12:35:00,30.0,30.03,29.98,30.0,1170400.0,26.7642,26.791,26.7464,26.7642,1170400.0
2015-02-06 12:40:00,30.0,30.01,29.94,29.95,2157600.0,26.7642,26.7731,26.7107,26.7196,2157600.0
2015-02-06 12:45:00,29.95,29.99,29.93,29.98,2260000.0,26.7196,26.7553,26.7018,26.7464,2260000.0
2015-02-06 12:50:00,29.98,29.99,29.94,29.96,1186000.0,26.7464,26.7553,26.7107,26.7285,1186000.0
2015-02-06 12:55:00,29.96,29.97,29.95,29.96,1426400.0,26.7285,26.7374,26.7196,26.7285,1426400.0
2015-02-06 13:00:00,29.96,29.97,29.93,29.94,1460800.0,26.7285,26.7374,26.7018,26.7107,1460800.0
2015-02-06 13:05:00,29.94,29.94,29.88,29.93,2366000.0,26.7107,26.7107,26.6572,26.7018,2366000.0
2015-02-06 13:10:00,29.93,29.93,29.89,29.9,1188400.0,26.7018,26.7018,26.6661,26.675,1188400.0
2015-02-06 13:15:00,29.9,29.92,29.85,29.86,3177600.0,26.675,26.6928,26.6304,26.6393,3177600.0
2015-02-06 13:20:00,29.86,29.88,29.85,29.85,1947200.0,26.6393,26.6572,26.6304,26.6304,1947200.0
2015-02-06 13:25:00,29.85,29.85,29.72,29.75,5678000.0,26.6304,26.6304,26.5144,26.5412,5678000.0
2015-02-06 13:30:00,29.75,29.79,29.72,29.79,3122800.0,26.5412,26.5769,26.5144,26.5769,3122800.0
2015-02-06 13:35:00,29.79,29.81,29.75,29.79,2250000.0,26.5769,26.5947,26.5412,26.5769,2250000.0
2015-02-06 13:40:00,29.79,29.85,29.79,29.83,2014400.0,26.5769,26.6304,26.5769,26.6125,2014400.0
2015-02-06 13:45:00,29.83,29.87,29.83,29.86,1599600.0,26.6125,26.6482,26.6125,26.6393,1599600.0
2015-02-06 13:50:00,29.86,29.89,29.84,29.86,1682800.0,26.6393,26.6661,26.6215,26.6393,1682800.0
2015-02-06 13:55:00,29.86,29.89,29.84,29.86,1380000.0,26.6393,26.6661,26.6215,26.6393,1380000.0
2015-02-06 14:00:00,29.86,29.86,29.78,29.82,2066800.0,26.6393,26.6393,26.5679,26.6036,2066800.0
2015-02-06 14:05:00,29.82,29.83,29.76,29.76,1096400.0,26.6036,26.6125,26.5501,26.5501,1096400.0
2015-02-06 14:10:00,29.76,29.85,29.75,29.85,1552800.0,26.5501,26.6304,26.5412,26.6304,1552800.0
2015-02-06 14:15:00,29.85,29.88,29.84,29.86,1350800.0,26.6304,26.6572,26.6215,26.6393,1350800.0
2015-02-06 14:20:00,29.86,29.87,29.84,29.86,728800.0,26.6393,26.6482,26.6215,26.6393,728800.0
2015-02-06 14:25:00,29.87,29.9,29.85,29.89,1036800.0,26.6482,26.675,26.6304,26.6661,1036800.0
2015-02-06 14:30:00,29.89,29.91,29.87,29.91,1285200.0,26.6661,26.6839,26.6482,26.6839,1285200.0
2015-02-06 14:35:00,29.91,29.93,29.9,29.91,1236000.0,26.6839,26.7018,26.675,26.6839,1236000.0
2015-02-06 14:40:00,29.91,29.92,29.89,29.89,854400.0,26.6839,26.6928,26.6661,26.6661,854400.0
2015-02-06 14:45:00,29.89,29.89,29.84,29.86,1593600.0,26.6661,26.6661,26.6215,26.6393,1593600.0
2015-02-06 14:50:00,29.86,29.86,29.82,29.83,1191600.0,26.6393,26.6393,26.6036,26.6125,1191600.0
2015-02-06 14:55:00,29.83,29.85,29.78,29.8,1242400.0,26.6125,26.6304,26.5679,26.5858,1242400.0
2015-02-06 15:00:00,29.8,29.8,29.73,29.75,3104000.0,26.5858,26.5858,26.5233,26.5412,3104000.0
2015-02-06 15:05:00,29.75,29.8,29.74,29.76,2183200.0,26.5412,26.5858,26.5323,26.5501,2183200.0
2015-02-06 15:10:00,29.77,29.77,29.73,29.75,2263200.0,26.559,26.559,26.5233,26.5412,2263200.0
2015-02-06 15:15:00,29.75,29.76,29.68,29.68,3552000.0,26.5412,26.5501,26.4787,26.4787,3552000.0
2015-02-06 15:20:00,29.68,29.75,29.65,29.72,3716800.0,26.4787,26.5412,26.452,26.5144,3716800.0
2015-02-06 15:25:00,29.72,29.75,29.66,29.67,2599600.0,26.5144,26.5412,26.4609,26.4698,2599600.0
2015-02-06 15:30:00,29.67,29.7,29.65,29.69,3015200.0,26.4698,26.4966,26.452,26.4876,3015200.0
2015-02-06 15:35:00,29.69,29.71,29.66,29.71,1944000.0,26.4876,26.5055,26.4609,26.5055,1944000.0
2015-02-06 15:40:00,29.71,29.71,29.62,29.64,3478800.0,26.5055,26.5055,26.4252,26.443,3478800.0
2015-02-06 15:45:00,29.64,29.67,29.61,29.67,2677600.0,26.443,26.4698,26.4163,26.4698,2677600.0
2015-02-06 15:50:00,29.67,29.72,29.66,29.72,3208800.0,26.4698,26.5144,26.4609,26.5144,3208800.0
2015-02-06 15:55:00,29.72,29.73,29.69,29.73,4844400.0,26.5144,26.5233,26.4876,26.5233,4844400.0
2015-02-09 09:30:00,29.64,29.81,29.61,29.75,6280000.0,26.443,26.5947,26.4163,26.5412,6280000.0
2015-02-09 09:35:00,29.75,29.81,29.7,29.74,3981600.0,26.5412,26.5947,26.4966,26.5323,3981600.0
2015-02-09 09:40:00,29.74,29.78,29.72,29.75,2478000.0,26.5323,26.5679,26.5144,26.5412,2478000.0
2015-02-09 09:45:00,29.75,29.76,29.69,29.71,2733600.0,26.5412,26.5501,26.4876,26.5055,2733600.0
2015-02-09 09:50:00,29.71,29.76,29.71,29.72,2770800.0,26.5055,26.5501,26.5055,26.5144,2770800.0
2015-02-09 09:55:00,29.72,29.75,29.7,29.7,2284000.0,26.5144,26.5412,26.4966,26.4966,2284000.0
2015-02-09 10:00:00,29.7,29.75,29.7,29.73,1999600.0,26.4966,26.5412,26.4966,26.5233,1999600.0
2015-02-09 10:05:00,29.73,29.75,29.72,29.74,1430400.0,26.5233,26.5412,26.5144,26.5323,1430400.0
2015-02-09 10:10:00,29.74,29.78,29.72,29.77,1564000.0,26.5323,26.5679,26.5144,26.559,1564000.0
2015-02-09 10:15:00,29.77,29.84,29.75,29.84,2857200.0,26.559,26.6215,26.5412,26.6215,2857200.0
2015-02-09 10:20:00,29.84,29.85,29.78,29.8,2713200.0,26.6215,26.6304,26.5679,26.5858,2713200.0
2015-02-09 10:25:00,29.8,29.81,29.7,29.74,2952800.0,26.5858,26.5947,26.4966,26.5323,2952800.0
2015-02-09 10:30:00,29.74,29.77,29.72,29.76,1702400.0,26.5323,26.559,26.5144,26.5501,1702400.0
2015-02-09 10:35:00,29.76,29.81,29.75,29.79,1699600.0,26.5501,26.5947,26.5412,26.5769,1699600.0
2015-02-09 10:40:00,29.8,29.8,29.76,29.77,2086000.0,26.5858,26.5858,26.5501,26.559,2086000.0
2015-02-09 10:45:00,29.77,29.79,29.73,29.77,1934000.0,26.559,26.5769,26.5233,26.559,1934000.0
2015-02-09 10:50:00,29.77,29.8,29.76,29.77,1402400.0,26.559,26.5858,26.5501,26.559,1402400.0
2015-02-09 10:55:00,29.77,29.78,29.7,29.72,1997600.0,26.559,26.5679,26.4966,26.5144,1997600.0
2015-02-09 11:00:00,29.72,29.77,29.72,29.76,972000.0,26.5144,26.559,26.5144,26.5501,972000.0
2015-02-09 11:05:00,29.75,29.76,29.71,29.76,1326000.0,26.5412,26.5501,26.5055,26.5501,1326000.0
2015-02-09 11:10:00,29.76,29.78,29.75,29.77,1321200.0,26.5501,26.5679,26.5412,26.559,1321200.0
2015-02-09 11:15:00,29.77,29.81,29.77,29.79,1841200.0,26.559,26.5947,26.559,26.5769,1841200.0
2015-02-09 11:20:00,29.79,29.84,29.78,29.82,1974400.0,26.5769,26.6215,26.5679,26.6036,1974400.0
2015-02-09 11:25:00,29.81,29.86,29.81,29.85,2098000.0,26.5947,26.6393,26.5947,26.6304,2098000.0
2015-02-09 11:30:00,29.85,29.86,29.81,29.83,1512800.0,26.6304,26.6393,26.5947,26.6125,1512800.0
2015-02-09 11:35:00,29.83,29.85,29.83,29.83,864000.0,26.6125,26.6304,26.6125,26.6125,864000.0
2015-02-09 11:40:00,29.83,29.88,29.81,29.86,1816400.0,26.6125,26.6572,26.5947,26.6393,1816400.0
2015-02-09 11:45:00,29.87,29.89,29.86,29.89,1387200.0,26.6482,26.6661,26.6393,26.6661,1387200.0
2015-02-09 11:50:00,29.89,29.89,29.86,29.88,1108000.0,26.6661,26.6661,26.6393,26.6572,1108000.0
2015-02-09 11:55:00,29.88,29.88,29.84,29.84,1045600.0,26.6572,26.6572,26.6215,26.6215,1045600.0
2015-02-09 12:00:00,29.84,29.86,29.81,29.83,1521600.0,26.6215,26.6393,26.5947,26.6125,1521600.0
2015-02-09 12:05:00,29.84,29.86,29.82,29.86,908400.0,26.6215,26.6393,26.6036,26.6393,908400.0
2015-02-09 12:10:00,29.86,29.87,29.82,29.85,719600.0,26.6393,26.6482,26.6036,26.6304,719600.0
2015-02-09 12:15:00,29.85,29.87,29.83,29.84,858000.0,26.6304,26.6482,26.6125,26.6215,858000.0
2015-02-09 12:20:00,29.84,29.85,29.83,29.83,726400.0,26.6215,26.6304,26.6125,26.6125,726400.0
2015-02-09 12:25:00,29.83,29.88,29.83,29.87,766000.0,26.6125,26.6572,26.6125,26.6482,766000.0
2015-02-09 12:30:00,29.87,29.9,29.86,29.88,1443200.0,26.6482,26.675,26.6393,26.6572,1443200.0
2015-02-09 12:35:00,29.89,29.89,29.87,29.88,861600.0,26.6661,26.6661,26.6482,26.6572,861600.0
2015-02-09 12:40:00,29.88,29.89,29.86,29.88,798400.0,26.6572,26.6661,26.6393,26.6572,798400.0
2015-02-09 12:45:00,29.88,29.9,29.87,29.89,768400.0,26.6572,26.675,26.6482,26.6661,768400.0
2015-02-09 12:50:00,29.89,29.9,29.87,29.89,679200.0,26.6661,26.675,26.6482,26.6661,679200.0
2015-02-09 12:55:00,29.89,29.9,29.87,29.89,780000.0,26.6661,26.675,26.6482,26.6661,780000.0
2015-02-09 13:00:00,29.89,29.9,29.86,29.88,803200.0,26.6661,26.675,26.6393,26.6572,803200.0
2015-02-09 13:05:00,29.88,29.91,29.88,29.91,1407200.0,26.6572,26.6839,26.6572,26.6839,1407200.0
2015-02-09 13:10:00,29.91,29.93,29.9,29.93,1928400.0,26.6839,26.7018,26.675,26.7018,1928400.0
2015-02-09 13:15:00,29.93,29.94,29.9,29.9,1606000.0,26.7018,26.7107,26.675,26.675,1606000.0
2015-02-09 13:20:00,29.9,29.92,29.9,29.91,798800.0,26.675,26.6928,26.675,26.6839,798800.0
2015-02-09 13:25:00,29.91,29.92,29.86,29.86,1399600.0,26.6839,26.6928,26.6393,26.6393,1399600.0
2015-02-09 13:30:00,29.86,29.88,29.84,29.87,1250400.0,26.6393,26.6572,26.6215,26.6482,1250400.0
2015-02-09 13:35:00,29.86,29.87,29.84,29.85,940000.0,26.6393,26.6482,26.6215,26.6304,940000.0
2015-02-09 13:40:00,29.85,29.89,29.84,29.85,1400400.0,26.6304,26.6661,26.6215,26.6304,1400400.0
2015-02-09 13:45:00,29.85,29.88,29.84,29.88,851600.0,26.6304,26.6572,26.6215,26.6572,851600.0
2015-02-09 13:50:00,29.88,29.92,29.86,29.91,1020400.0,26.6572,26.6928,26.6393,26.6839,1020400.0
2015-02-09 13:55:00,29.91,29.92,29.89,29.9,946800.0,26.6839,26.6928,26.6661,26.675,946800.0
2015-02-09 14:00:00,29.9,29.92,29.88,29.91,1011200.0,26.675,26.6928,26.6572,26.6839,1011200.0
2015-02-09 14:05:00,29.91,29.92,29.89,29.91,874000.0,26.6839,26.6928,26.6661,26.6839,874000.0
2015-02-09 14:10:00,29.91,29.92,29.87,29.89,1170400.0,26.6839,26.6928,26.6482,26.6661,1170400.0
2015-02-09 14:15:00,29.89,29.93,29.88,29.91,1427200.0,26.6661,26.7018,26.6572,26.6839,1427200.0
2015-02-09 14:20:00,29.91,29.93,29.88,29.91,1360400.0,26.6839,26.7018,26.6572,26.6839,1360400.0
2015-02-09 14:25:00,29.91,29.96,29.91,29.94,2072400.0,26.6839,26.7285,26.6839,26.7107,2072400.0
2015-02-09 14:30:00,29.95,29.96,29.93,29.95,1161200.0,26.7196,26.7285,26.7018,26.7196,1161200.0
2015-02-09 14:35:00,29.95,29.96,29.93,29.95,819600.0,26.7196,26.7285,26.7018,26.7196,819600.0
2015-02-09 14:40:00,29.95,29.96,29.94,29.95,770800.0,26.7196,26.7285,26.7107,26.7196,770800.0
2015-02-09 14:45:00,29.95,29.95,29.89,29.9,1546000.0,26.7196,26.7196,26.6661,26.675,1546000.0
2015-02-09 14:50:00,29.91,29.91,29.85,29.86,2287200.0,26.6839,26.6839,26.6304,26.6393,2287200.0
2015-02-09 14:55:00,29.86,29.9,29.85,29.86,1507600.0,26.6393,26.675,26.6304,26.6393,1507600.0
2015-02-09 15:00:00,29.86,29.86,29.8,29.82,2310400.0,26.6393,26.6393,26.5858,26.6036,2310400.0
2015-02-09 15:05:00,29.82,29.83,29.78,29.81,2311200.0,26.6036,26.6125,26.5679,26.5947,2311200.0
2015-02-09 15:10:00,29.81,29.85,29.81,29.84,1763600.0,26.5947,26.6304,26.5947,26.6215,1763600.0
2015-02-09 15:15:00,29.83,29.86,29.82,29.84,1673600.0,26.6125,26.6393,26.6036,26.6215,1673600.0
2015-02-09 15:20:00,29.84,29.87,29.81,29.86,1683200.0,26.6215,26.6482,26.5947,26.6393,1683200.0
2015-02-09 15:25:00,29.86,29.9,29.86,29.89,1467600.0,26.6393,26.675,26.6393,26.6661,1467600.0
2015-02-09 15:30:00,29.9,29.9,29.84,29.87,1533200.0,26.675,26.675,26.6215,26.6482,1533200.0
2015-02-09 15:35:00,29.87,29.87,29.84,29.85,1910800.0,26.6482,26.6482,26.6215,26.6304,1910800.0
2015-02-09 15:40:00,29.85,29.91,29.85,29.9,2041600.0,26.6304,26.6839,26.6304,26.675,2041600.0
2015-02-09 15:45:00,29.9,29.96,29.9,29.96,4234800.0,26.675,26.7285,26.675,26.7285,4234800.0
2015-02-09 15:50:00,29.96,29.96,29.92,29.93,2970800.0,26.7285,26.7285,26.6928,26.7018,2970800.0
2015-02-09 15:55:00,29.93,29.96,29.91,29.93,5607600.0,26.7018,26.7285,26.6839,26.7018,5607600.0
2015-02-10 09:30:00,30.04,30.21,30.04,30.16,12476400.0,26.7999,26.9516,26.7999,26.907,12476400.0
2015-02-10 09:35:00,30.17,30.24,30.16,30.24,6041600.0,26.9159,26.9783,26.907,26.9783,6041600.0
2015-02-10 09:40:00,30.24,30.29,30.18,30.2,9579200.0,26.9783,27.0229,26.9248,26.9426,9579200.0
2015-02-10 09:45:00,30.21,30.32,30.21,30.31,5910000.0,26.9516,27.0497,26.9516,27.0408,5910000.0
2015-02-10 09:50:00,30.31,30.32,30.21,30.22,5272800.0,27.0408,27.0497,26.9516,26.9605,5272800.0
2015-02-10 09:55:00,30.22,30.25,30.21,30.22,3653200.0,26.9605,26.9872,26.9516,26.9605,3653200.0
2015-02-10 10:00:00,30.22,30.27,30.22,30.25,3355200.0,26.9605,27.0051,26.9605,26.9872,3355200.0
2015-02-10 10:05:00,30.24,30.25,30.18,30.22,4111600.0,26.9783,26.9872,26.9248,26.9605,4111600.0
2015-02-10 10:10:00,30.22,30.27,30.21,30.26,2946000.0,26.9605,27.0051,26.9516,26.9962,2946000.0
2015-02-10 10:15:00,30.27,30.28,30.21,30.22,3168000.0,27.0051,27.014,26.9516,26.9605,3168000.0
2015-02-10 10:20:00,30.22,30.25,30.17,30.18,3091200.0,26.9605,26.9872,26.9159,26.9248,3091200.0
2015-02-10 10:25:00,30.18,30.21,30.17,30.2,2772000.0,26.9248,26.9516,26.9159,26.9426,2772000.0
2015-02-10 10:30:00,30.2,30.21,30.11,30.17,4779600.0,26.9426,26.9516,26.8623,26.9159,4779600.0
2015-02-10 10:35:00,30.17,30.2,30.15,30.2,2231200.0,26.9159,26.9426,26.898,26.9426,2231200.0
2015-02-10 10:40:00,30.2,30.22,30.17,30.18,1931200.0,26.9426,26.9605,26.9159,26.9248,1931200.0
2015-02-10 10:45:00,30.18,30.19,30.13,30.14,2492800.0,26.9248,26.9337,26.8802,26.8891,2492800.0
2015-02-10 10:50:00,30.13,30.18,30.13,30.18,1831600.0,26.8802,26.9248,26.8802,26.9248,1831600.0
2015-02-10 10:55:00,30.18,30.21,30.18,30.19,1906800.0,26.9248,26.9516,26.9248,26.9337,1906800.0
2015-02-10 11:00:00,30.19,30.22,30.18,30.21,2089600.0,26.9337,26.9605,26.9248,26.9516,2089600.0
2015-02-10 11:05:00,30.21,30.21,30.18,30.21,1442000.0,26.9516,26.9516,26.9248,26.9516,1442000.0
2015-02-10 11:10:00,30.21,30.26,30.21,30.26,3598800.0,26.9516,26.9962,26.9516,26.9962,3598800.0
2015-02-10 11:15:00,30.26,30.29,30.24,30.28,2936400.0,26.9962,27.0229,26.9783,27.014,2936400.0
2015-02-10 11:20:00,30.28,30.29,30.26,30.28,2489200.0,27.014,27.0229,26.9962,27.014,2489200.0
2015-02-10 11:25:00,30.28,30.3,30.25,30.3,2580000.0,27.014,27.0319,26.9872,27.0319,2580000.0
2015-02-10 11:30:00,30.3,30.31,30.29,30.29,3081600.0,27.0319,27.0408,27.0229,27.0229,3081600.0
2015-02-10 11:35:00,30.29,30.31,30.27,30.27,2032800.0,27.0229,27.0408,27.0051,27.0051,2032800.0
2015-02-10 11:40:00,30.27,30.29,30.26,30.29,1354400.0,27.0051,27.0229,26.9962,27.0229,1354400.0
2015-02-10 11:45:00,30.29,30.3,30.27,30.29,1356000.0,27.0229,27.0319,27.0051,27.0229,1356000.0
2015-02-10 11:50:00,30.29,30.3,30.28,30.29,1004800.0,27.0229,27.0319,27.014,27.0229,1004800.0
2015-02-10 11:55:00,30.29,30.3,30.28,30.3,1419200.0,27.0229,27.0319,27.014,27.0319,1419200.0
2015-02-10 12:00:00,30.3,30.32,30.28,30.29,2519200.0,27.0319,27.0497,27.014,27.0229,2519200.0
2015-02-10 12:05:00,30.29,30.31,30.28,30.3,1206000.0,27.0229,27.0408,27.014,27.0319,1206000.0
2015-02-10 12:10:00,30.3,30.35,30.3,30.34,3249600.0,27.0319,27.0765,27.0319,27.0675,3249600.0
2015-02-10 12:15:00,30.34,30.36,30.33,30.35,2332800.0,27.0675,27.0854,27.0586,27.0765,2332800.0
2015-02-10 12:20:00,30.36,30.36,30.34,30.36,2029600.0,27.0854,27.0854,27.0675,27.0854,2029600.0
2015-02-10 12:25:00,30.36,30.36,30.33,30.35,1766400.0,27.0854,27.0854,27.0586,27.0765,1766400.0
2015-02-10 12:30:00,30.35,30.36,30.34,30.35,1606800.0,27.0765,27.0854,27.0675,27.0765,1606800.0
2015-02-10 12:35:00,30.35,30.36,30.34,30.36,1387600.0,27.0765,27.0854,27.0675,27.0854,1387600.0
2015-02-10 12:40:00,30.36,30.38,30.35,30.37,1808800.0,27.0854,27.1032,27.0765,27.0943,1808800.0
2015-02-10 12:45:00,30.37,30.39,30.37,30.39,3580800.0,27.0943,27.1121,27.0943,27.1121,3580800.0
2015-02-10 12:50:00,30.39,30.42,30.38,30.39,2520400.0,27.1121,27.1389,27.1032,27.1121,2520400.0
2015-02-10 12:55:00,30.4,30.43,30.39,30.43,2822800.0,27.1211,27.1478,27.1121,27.1478,2822800.0
2015-02-10 13:00:00,30.43,30.43,30.4,30.41,1538400.0,27.1478,27.1478,27.1211,27.13,1538400.0
2015-02-10 13:05:00,30.42,30.45,30.41,30.45,1848800.0,27.1389,27.1657,27.13,27.1657,1848800.0
2015-02-10 13:10:00,30.45,30.46,30.44,30.44,2213600.0,27.1657,27.1746,27.1568,27.1568,2213600.0
2015-02-10 13:15:00,30.45,30.45,30.39,30.39,2095200.0,27.1657,27.1657,27.1121,27.1121,2095200.0
2015-02-10 13:20:00,30.39,30.41,30.37,30.38,2973600.0,27.1121,27.13,27.0943,27.1032,2973600.0
2015-02-10 13:25:00,30.38,30.41,30.37,30.39,1681200.0,27.1032,27.13,27.0943,27.1121,1681200.0
2015-02-10 13:30:00,30.39,30.39,30.37,30.39,1544800.0,27.1121,27.1121,27.0943,27.1121,1544800.0
2015-02-10 13:35:00,30.38,30.4,30.37,30.4,1288000.0,27.1032,27.1211,27.0943,27.1211,1288000.0
2015-02-10 13:40:00,30.4,30.4,30.38,30.39,934400.0,27.1211,27.1211,27.1032,27.1121,934400.0
2015-02-10 13:45:00,30.39,30.41,30.38,30.41,1345200.0,27.1121,27.13,27.1032,27.13,1345200.0
2015-02-10 13:50:00,30.4,30.43,30.4,30.42,1771200.0,27.1211,27.1478,27.1211,27.1389,1771200.0
2015-02-10 13:55:00,30.42,30.42,30.38,30.39,1348400.0,27.1389,27.1389,27.1032,27.1121,1348400.0
2015-02-10 14:00:00,30.39,30.41,30.39,30.4,956000.0,27.1121,27.13,27.1121,27.1211,956000.0
2015-02-10 14:05:00,30.4,30.41,30.4,30.41,949600.0,27.1211,27.13,27.1211,27.13,949600.0
2015-02-10 14:10:00,30.41,30.43,30.4,30.42,1230400.0,27.13,27.1478,27.1211,27.1389,1230400.0
2015-02-10 14:15:00,30.42,30.42,30.39,30.41,1500400.0,27.1389,27.1389,27.1121,27.13,1500400.0
2015-02-10 14:20:00,30.41,30.42,30.4,30.41,974000.0,27.13,27.1389,27.1211,27.13,974000.0
2015-02-10 14:25:00,30.41,30.43,30.39,30.43,1486400.0,27.13,27.1478,27.1121,27.1478,1486400.0
2015-02-10 14:30:00,30.43,30.46,30.42,30.45,1926400.0,27.1478,27.1746,27.1389,27.1657,1926400.0
2015-02-10 14:35:00,30.45,30.48,30.45,30.48,2718000.0,27.1657,27.1924,27.1657,27.1924,2718000.0
2015-02-10 14:40:00,30.48,30.49,30.47,30.49,2131600.0,27.1924,27.2014,27.1835,27.2014,2131600.0
2015-02-10 14:45:00,30.49,30.49,30.46,30.48,1838000.0,27.2014,27.2014,27.1746,27.1924,1838000.0
2015-02-10 14:50:00,30.48,30.5,30.47,30.5,1882800.0,27.1924,27.2103,27.1835,27.2103,1882800.0
2015-02-10 14:55:00,30.5,30.52,30.49,30.52,4688000.0,27.2103,27.2281,27.2014,27.2281,4688000.0
2015-02-10 15:00:00,30.52,30.52,30.48,30.5,2658000.0,27.2281,27.2281,27.1924,27.2103,2658000.0
2015-02-10 15:05:00,30.5,30.52,30.49,30.51,2005200.0,27.2103,27.2281,27.2014,27.2192,2005200.0
2015-02-10 15:10:00,30.51,30.52,30.49,30.51,1527600.0,27.2192,27.2281,27.2014,27.2192,1527600.0
2015-02-10 15:15:00,30.51,30.52,30.5,30.52,1641600.0,27.2192,27.2281,27.2103,27.2281,1641600.0
2015-02-10 15:20:00,30.52,30.54,30.5,30.51,2734800.0,27.2281,27.246,27.2103,27.2192,2734800.0
2015-02-10 15:25:00,30.52,30.53,30.51,30.52,2052800.0,27.2281,27.237,27.2192,27.2281,2052800.0
2015-02-10 15:30:00,30.52,30.53,30.5,30.52,2351600.0,27.2281,27.237,27.2103,27.2281,2351600.0
2015-02-10 15:35:00,30.52,30.53,30.49,30.51,3169600.0,27.2281,27.237,27.2014,27.2192,3169600.0
2015-02-10 15:40:00,30.51,30.54,30.5,30.53,2984000.0,27.2192,27.246,27.2103,27.237,2984000.0
2015-02-10 15:45:00,30.53,30.54,30.48,30.49,3155200.0,27.237,27.246,27.1924,27.2014,3155200.0
2015-02-10 15:50:00,30.49,30.54,30.49,30.53,4717200.0,27.2014,27.246,27.2014,27.237,4717200.0
2015-02-10 15:55:00,30.52,30.53,30.5,30.5,5662400.0,27.2281,27.237,27.2103,27.2103,5662400.0
2015-02-11 09:30:00,30.72,30.78,30.63,30.77,12600000.0,27.4066,27.4601,27.3263,27.4512,12600000.0
2015-02-11 09:35:00,30.77,30.88,30.74,30.86,9773200.0,27.4512,27.5493,27.4244,27.5315,9773200.0
2015-02-11 09:40:00,30.86,30.9,30.82,30.84,7823600.0,27.5315,27.5671,27.4958,27.5136,7823600.0
2015-02-11 09:45:00,30.84,30.89,30.8,30.86,5582400.0,27.5136,27.5582,27.4779,27.5315,5582400.0
2015-02-11 09:50:00,30.86,30.89,30.84,30.85,4033600.0,27.5315,27.5582,27.5136,27.5225,4033600.0
2015-02-11 09:55:00,30.85,30.92,30.85,30.92,5050400.0,27.5225,27.585,27.5225,27.585,5050400.0
2015-02-11 10:00:00,30.92,30.99,30.92,30.96,5404400.0,27.585,27.6474,27.585,27.6207,5404400.0
2015-02-11 10:05:00,30.97,30.97,30.89,30.91,5398000.0,27.6296,27.6296,27.5582,27.5761,5398000.0
2015-02-11 10:10:00,30.91,30.93,30.85,30.86,4560400.0,27.5761,27.5939,27.5225,27.5315,4560400.0
2015-02-11 10:15:00,30.86,30.91,30.86,30.89,3310800.0,27.5315,27.5761,27.5315,27.5582,3310800.0
2015-02-11 10:20:00,30.89,30.93,30.88,30.93,2386000.0,27.5582,27.5939,27.5493,27.5939,2386000.0
2015-02-11 10:25:00,30.92,30.95,30.91,30.95,2500400.0,27.585,27.6117,27.5761,27.6117,2500400.0
2015-02-11 10:30:00,30.95,30.95,30.93,30.94,2965200.0,27.6117,27.6117,27.5939,27.6028,2965200.0
2015-02-11 10:35:00,30.94,30.98,30.94,30.97,4093200.0,27.6028,27.6385,27.6028,27.6296,4093200.0
2015-02-11 10:40:00,30.97,31.02,30.96,31.02,6620800.0,27.6296,27.6742,27.6207,27.6742,6620800.0
2015-02-11 10:45:00,31.02,31.03,30.98,31.0,4017600.0,27.6742,27.6831,27.6385,27.6564,4017600.0
2015-02-11 10:50:00,31.0,31.0,30.93,30.95,3873200.0,27.6564,27.6564,27.5939,27.6117,3873200.0
2015-02-11 10:55:00,30.95,30.97,30.94,30.96,1892000.0,27.6117,27.6296,27.6028,27.6207,1892000.0
2015-02-11 11:00:00,30.96,30.99,30.95,30.98,2874800.0,27.6207,27.6474,27.6117,27.6385,2874800.0
2015-02-11 11:05:00,30.98,30.99,30.97,30.99,2162800.0,27.6385,27.6474,27.6296,27.6474,2162800.0
2015-02-11 11:10:00,30.99,31.0,30.96,30.98,2852400.0,27.6474,27.6564,27.6207,27.6385,2852400.0
2015-02-11 11:15:00,30.98,31.0,30.98,30.99,1549600.0,27.6385,27.6564,27.6385,27.6474,1549600.0
2015-02-11 11:20:00,30.99,31.0,30.98,31.0,1810800.0,27.6474,27.6564,27.6385,27.6564,1810800.0
2015-02-11 11:25:00,30.99,31.01,30.98,30.99,2544000.0,27.6474,27.6653,27.6385,27.6474,2544000.0
2015-02-11 11:30:00,30.99,30.99,30.95,30.98,1990000.0,27.6474,27.6474,27.6117,27.6385,1990000.0
2015-02-11 11:35:00,30.98,31.01,30.98,31.0,2166800.0,27.6385,27.6653,27.6385,27.6564,2166800.0
2015-02-11 11:40:00,31.0,31.02,30.99,31.0,1614800.0,27.6564,27.6742,27.6474,27.6564,1614800.0
2015-02-11 11:45:00,31.0,31.04,31.0,31.04,2047600.0,27.6564,27.692,27.6564,27.692,2047600.0
2015-02-11 11:50:00,31.04,31.07,31.03,31.06,3247600.0,27.692,27.7188,27.6831,27.7099,3247600.0
2015-02-11 11:55:00,31.06,31.09,31.05,31.07,3912000.0,27.7099,27.7366,27.701,27.7188,3912000.0
2015-02-11 12:00:00,31.07,31.08,31.05,31.06,2680400.0,27.7188,27.7277,27.701,27.7099,2680400.0
2015-02-11 12:05:00,31.06,31.09,31.06,31.09,1946400.0,27.7099,27.7366,27.7099,27.7366,1946400.0
2015-02-11 12:10:00,31.09,31.11,31.08,31.1,2333600.0,27.7366,27.7545,27.7277,27.7456,2333600.0
2015-02-11 12:15:00,31.1,31.1,31.06,31.07,1973200.0,27.7456,27.7456,27.7099,27.7188,1973200.0
2015-02-11 12:20:00,31.08,31.1,31.07,31.08,2014000.0,27.7277,27.7456,27.7188,27.7277,2014000.0
2015-02-11 12:25:00,31.08,31.09,31.06,31.07,1830800.0,27.7277,27.7366,27.7099,27.7188,1830800.0
2015-02-11 12:30:00,31.07,31.09,31.07,31.08,1873600.0,27.7188,27.7366,27.7188,27.7277,1873600.0
2015-02-11 12:35:00,31.08,31.09,31.08,31.09,1704000.0,27.7277,27.7366,27.7277,27.7366,1704000.0
2015-02-11 12:40:00,31.09,31.09,31.03,31.03,3198400.0,27.7366,27.7366,27.6831,27.6831,3198400.0
2015-02-11 12:45:00,31.03,31.04,30.99,31.01,4066000.0,27.6831,27.692,27.6474,27.6653,4066000.0
2015-02-11 12:50:00,31.01,31.06,31.0,31.05,2120800.0,27.6653,27.7099,27.6564,27.701,2120800.0
2015-02-11 12:55:00,31.06,31.06,31.02,31.04,1624400.0,27.7099,27.7099,27.6742,27.692,1624400.0
2015-02-11 13:00:00,31.04,31.06,31.04,31.04,1543200.0,27.692,27.7099,27.692,27.692,1543200.0
2015-02-11 13:05:00,31.04,31.05,30.98,30.98,3043600.0,27.692,27.701,27.6385,27.6385,3043600.0
2015-02-11 13:10:00,30.98,31.0,30.91,30.94,3820800.0,27.6385,27.6564,27.5761,27.6028,3820800.0
2015-02-11 13:15:00,30.94,30.97,30.92,30.96,2578800.0,27.6028,27.6296,27.585,27.6207,2578800.0
2015-02-11 13:20:00,30.96,31.0,30.95,31.0,1844000.0,27.6207,27.6564,27.6117,27.6564,1844000.0
2015-02-11 13:25:00,31.0,31.03,30.99,31.0,2007600.0,27.6564,27.6831,27.6474,27.6564,2007600.0
2015-02-11 13:30:00,31.0,31.02,30.99,31.01,1578000.0,27.6564,27.6742,27.6474,27.6653,1578000.0
2015-02-11 13:35:00,31.01,31.02,30.99,31.01,1492800.0,27.6653,27.6742,27.6474,27.6653,1492800.0
2015-02-11 13:40:00,31.01,31.04,31.0,31.04,1723200.0,27.6653,27.692,27.6564,27.692,1723200.0
2015-02-11 13:45:00,31.04,31.05,31.03,31.05,1456400.0,27.692,27.701,27.6831,27.701,1456400.0
2015-02-11 13:50:00,31.05,31.06,31.04,31.05,1512000.0,27.701,27.7099,27.692,27.701,1512000.0
2015-02-11 13:55:00,31.05,31.09,31.01,31.06,3103600.0,27.701,27.7366,27.6653,27.7099,3103600.0
2015-02-11 14:00:00,31.06,31.09,31.06,31.09,2441600.0,27.7099,27.7366,27.7099,27.7366,2441600.0
2015-02-11 14:05:00,31.09,31.13,31.08,31.13,3960400.0,27.7366,27.7723,27.7277,27.7723,3960400.0
2015-02-11 14:10:00,31.13,31.13,31.1,31.12,2131600.0,27.7723,27.7723,27.7456,27.7634,2131600.0
2015-02-11 14:15:00,31.12,31.13,31.08,31.09,2502400.0,27.7634,27.7723,27.7277,27.7366,2502400.0
2015-02-11 14:20:00,31.09,31.12,31.08,31.12,1755600.0,27.7366,27.7634,27.7277,27.7634,1755600.0
2015-02-11 14:25:00,31.12,31.14,31.1,31.13,2442400.0,27.7634,27.7813,27.7456,27.7723,2442400.0
2015-02-11 14:30:00,31.13,31.16,31.13,31.16,3250400.0,27.7723,27.7991,27.7723,27.7991,3250400.0
2015-02-11 14:35:00,31.16,31.18,31.15,31.17,2835600.0,27.7991,27.8169,27.7902,27.808,2835600.0
2015-02-11 14:40:00,31.17,31.18,31.13,31.14,2133600.0,27.808,27.8169,27.7723,27.7813,2133600.0
2015-02-11 14:45:00,31.14,31.17,31.13,31.17,2040800.0,27.7813,27.808,27.7723,27.808,2040800.0
2015-02-11 14:50:00,31.17,31.18,31.16,31.18,2395600.0,27.808,27.8169,27.7991,27.8169,2395600.0
2015-02-11 14:55:00,31.18,31.19,31.15,31.18,2830000.0,27.8169,27.8259,27.7902,27.8169,2830000.0
2015-02-11 15:00:00,31.18,31.2,31.18,31.19,2496000.0,27.8169,27.8348,27.8169,27.8259,2496000.0
2015-02-11 15:05:00,31.18,31.21,31.15,31.16,4702800.0,27.8169,27.8437,27.7902,27.7991,4702800.0
2015-02-11 15:10:00,31.16,31.16,31.12,31.14,3367600.0,27.7991,27.7991,27.7634,27.7813,3367600.0
2015-02-11 15:15:00,31.14,31.15,31.11,31.14,2608000.0,27.7813,27.7902,27.7545,27.7813,2608000.0
2015-02-11 15:20:00,31.15,31.18,31.14,31.18,2813600.0,27.7902,27.8169,27.7813,27.8169,2813600.0
2015-02-11 15:25:00,31.18,31.23,31.18,31.22,4946400.0,27.8169,27.8615,27.8169,27.8526,4946400.0
2015-02-11 15:30:00,31.22,31.22,31.18,31.18,3478800.0,27.8526,27.8526,27.8169,27.8169,3478800.0
2015-02-11 15:35:00,31.19,31.21,31.18,31.2,2580000.0,27.8259,27.8437,27.8169,27.8348,2580000.0
2015-02-11 15:40:00,31.2,31.23,31.19,31.23,3386800.0,27.8348,27.8615,27.8259,27.8615,3386800.0
2015-02-11 15:45:00,31.23,31.23,31.17,31.18,3710400.0,27.8615,27.8615,27.808,27.8169,3710400.0
2015-02-11 15:50:00,31.18,31.2,31.17,31.19,4276400.0,27.8169,27.8348,27.808,27.8259,4276400.0
2015-02-11 15:55:00,31.19,31.22,31.18,31.22,8248000.0,27.8259,27.8526,27.8169,27.8526,8248000.0
2015-02-12 09:30:00,31.52,31.64,31.46,31.61,18743600.0,28.1203,28.2273,28.0667,28.2006,18743600.0
2015-02-12 09:35:00,31.61,31.79,31.61,31.77,13014400.0,28.2006,28.3611,28.2006,28.3433,13014400.0
2015-02-12 09:40:00,31.77,31.78,31.63,31.68,9664800.0,28.3433,28.3522,28.2184,28.263,9664800.0
2015-02-12 09:45:00,31.68,31.74,31.66,31.72,6728000.0,28.263,28.3165,28.2452,28.2987,6728000.0
2015-02-12 09:50:00,31.73,31.76,31.7,31.75,6790000.0,28.3076,28.3344,28.2809,28.3255,6790000.0
2015-02-12 09:55:00,31.75,31.8,31.72,31.79,6712000.0,28.3255,28.3701,28.2987,28.3611,6712000.0
2015-02-12 10:00:00,31.79,31.81,31.76,31.79,5222400.0,28.3611,28.379,28.3344,28.3611,5222400.0
2015-02-12 10:05:00,31.79,31.87,31.79,31.86,7074800.0,28.3611,28.4325,28.3611,28.4236,7074800.0
2015-02-12 10:10:00,31.86,31.87,31.78,31.79,4954800.0,28.4236,28.4325,28.3522,28.3611,4954800.0
2015-02-12 10:15:00,31.8,31.83,31.76,31.79,5249600.0,28.3701,28.3968,28.3344,28.3611,5249600.0
2015-02-12 10:20:00,31.78,31.79,31.72,31.73,5095600.0,28.3522,28.3611,28.2987,28.3076,5095600.0
2015-02-12 10:25:00,31.73,31.75,31.69,31.71,4630400.0,28.3076,28.3255,28.2719,28.2898,4630400.0
2015-02-12 10:30:00,31.71,31.75,31.71,31.73,4544400.0,28.2898,28.3255,28.2898,28.3076,4544400.0
2015-02-12 10:35:00,31.73,31.74,31.68,31.7,4678400.0,28.3076,28.3165,28.263,28.2809,4678400.0
2015-02-12 10:40:00,31.7,31.75,31.68,31.73,3634400.0,28.2809,28.3255,28.263,28.3076,3634400.0
2015-02-12 10:45:00,31.73,31.78,31.73,31.77,4334400.0,28.3076,28.3522,28.3076,28.3433,4334400.0
2015-02-12 10:50:00,31.77,31.79,31.7,31.71,4031600.0,28.3433,28.3611,28.2809,28.2898,4031600.0
2015-02-12 10:55:00,31.71,31.75,31.7,31.74,2759600.0,28.2898,28.3255,28.2809,28.3165,2759600.0
2015-02-12 11:00:00,31.74,31.78,31.72,31.76,2503600.0,28.3165,28.3522,28.2987,28.3344,2503600.0
2015-02-12 11:05:00,31.76,31.77,31.7,31.72,2600800.0,28.3344,28.3433,28.2809,28.2987,2600800.0
2015-02-12 11:10:00,31.71,31.73,31.68,31.71,2924000.0,28.2898,28.3076,28.263,28.2898,2924000.0
2015-02-12 11:15:00,31.71,31.71,31.64,31.65,3066400.0,28.2898,28.2898,28.2273,28.2362,3066400.0
2015-02-12 11:20:00,31.65,31.65,31.56,31.58,6148800.0,28.2362,28.2362,28.156,28.1738,6148800.0
2015-02-12 11:25:00,31.58,31.62,31.57,31.6,3527600.0,28.1738,28.2095,28.1649,28.1916,3527600.0
2015-02-12 11:30:00,31.6,31.62,31.58,31.61,2726000.0,28.1916,28.2095,28.1738,28.2006,2726000.0
2015-02-12 11:35:00,31.61,31.62,31.58,31.59,2405600.0,28.2006,28.2095,28.1738,28.1827,2405600.0
2015-02-12 11:40:00,31.59,31.59,31.44,31.45,7986400.0,28.1827,28.1827,28.0489,28.0578,7986400.0
2015-02-12 11:45:00,31.45,31.49,31.39,31.49,6252400.0,28.0578,28.0935,28.0043,28.0935,6252400.0
2015-02-12 11:50:00,31.49,31.56,31.47,31.55,4340400.0,28.0935,28.156,28.0757,28.147,4340400.0
2015-02-12 11:55:00,31.55,31.56,31.51,31.54,2551200.0,28.147,28.156,28.1113,28.1381,2551200.0
2015-02-12 12:00:00,31.54,31.6,31.54,31.59,2640400.0,28.1381,28.1916,28.1381,28.1827,2640400.0
2015-02-12 12:05:00,31.59,31.62,31.58,31.61,2481200.0,28.1827,28.2095,28.1738,28.2006,2481200.0
2015-02-12 12:10:00,31.61,31.61,31.57,31.59,2365200.0,28.2006,28.2006,28.1649,28.1827,2365200.0
2015-02-12 12:15:00,31.6,31.65,31.6,31.64,1766800.0,28.1916,28.2362,28.1916,28.2273,1766800.0
2015-02-12 12:20:00,31.64,31.67,31.61,31.64,2838000.0,28.2273,28.2541,28.2006,28.2273,2838000.0
2015-02-12 12:25:00,31.64,31.66,31.63,31.65,1599600.0,28.2273,28.2452,28.2184,28.2362,1599600.0
2015-02-12 12:30:00,31.65,31.68,31.64,31.66,2569200.0,28.2362,28.263,28.2273,28.2452,2569200.0
2015-02-12 12:35:00,31.66,31.66,31.61,31.63,1846400.0,28.2452,28.2452,28.2006,28.2184,1846400.0
2015-02-12 12:40:00,31.62,31.66,31.62,31.65,1407600.0,28.2095,28.2452,28.2095,28.2362,1407600.0
2015-02-12 12:45:00,31.65,31.66,31.6,31.61,1694000.0,28.2362,28.2452,28.1916,28.2006,1694000.0
2015-02-12 12:50:00,31.61,31.61,31.57,31.61,1890400.0,28.2006,28.2006,28.1649,28.2006,1890400.0
2015-02-12 12:55:00,31.61,31.62,31.59,31.6,1106400.0,28.2006,28.2095,28.1827,28.1916,1106400.0
2015-02-12 13:00:00,31.6,31.61,31.59,31.6,1258400.0,28.1916,28.2006,28.1827,28.1916,1258400.0
2015-02-12 13:05:00,31.6,31.65,31.58,31.59,2066800.0,28.1916,28.2362,28.1738,28.1827,2066800.0
2015-02-12 13:10:00,31.59,31.63,31.57,31.57,1620000.0,28.1827,28.2184,28.1649,28.1649,1620000.0
2015-02-12 13:15:00,31.57,31.58,31.53,31.53,2268000.0,28.1649,28.1738,28.1292,28.1292,2268000.0
2015-02-12 13:20:00,31.53,31.54,31.48,31.51,2894400.0,28.1292,28.1381,28.0846,28.1113,2894400.0
2015-02-12 13:25:00,31.51,31.54,31.49,31.53,2496400.0,28.1113,28.1381,28.0935,28.1292,2496400.0
2015-02-12 13:30:00,31.53,31.59,31.53,31.58,2173600.0,28.1292,28.1827,28.1292,28.1738,2173600.0
2015-02-12 13:35:00,31.58,31.6,31.56,31.59,1474400.0,28.1738,28.1916,28.156,28.1827,1474400.0
2015-02-12 13:40:00,31.59,31.63,31.58,31.62,2173600.0,28.1827,28.2184,28.1738,28.2095,2173600.0
2015-02-12 13:45:00,31.62,31.63,31.58,31.59,1838000.0,28.2095,28.2184,28.1738,28.1827,1838000.0
2015-02-12 13:50:00,31.59,31.63,31.58,31.61,1267200.0,28.1827,28.2184,28.1738,28.2006,1267200.0
2015-02-12 13:55:00,31.61,31.64,31.6,31.63,2155600.0,28.2006,28.2273,28.1916,28.2184,2155600.0
2015-02-12 14:00:00,31.63,31.64,31.59,31.59,1285200.0,28.2184,28.2273,28.1827,28.1827,1285200.0
2015-02-12 14:05:00,31.6,31.64,31.56,31.63,1663600.0,28.1916,28.2273,28.156,28.2184,1663600.0
2015-02-12 14:10:00,31.63,31.63,31.61,31.61,1502000.0,28.2184,28.2184,28.2006,28.2006,1502000.0
2015-02-12 14:15:00,31.61,31.61,31.58,31.61,1900000.0,28.2006,28.2006,28.1738,28.2006,1900000.0
2015-02-12 14:20:00,31.61,31.61,31.59,31.6,1136400.0,28.2006,28.2006,28.1827,28.1916,1136400.0
2015-02-12 14:25:00,31.6,31.61,31.56,31.59,1770800.0,28.1916,28.2006,28.156,28.1827,1770800.0
2015-02-12 14:30:00,31.59,31.6,31.55,31.57,1457600.0,28.1827,28.1916,28.147,28.1649,1457600.0
2015-02-12 14:35:00,31.57,31.59,31.54,31.56,1278400.0,28.1649,28.1827,28.1381,28.156,1278400.0
2015-02-12 14:40:00,31.56,31.65,31.55,31.64,2569600.0,28.156,28.2362,28.147,28.2273,2569600.0
2015-02-12 14:45:00,31.64,31.65,31.62,31.65,1830000.0,28.2273,28.2362,28.2095,28.2362,1830000.0
2015-02-12 14:50:00,31.65,31.66,31.61,31.61,1837200.0,28.2362,28.2452,28.2006,28.2006,1837200.0
2015-02-12 14:55:00,31.61,31.62,31.61,31.61,1041600.0,28.2006,28.2095,28.2006,28.2006,1041600.0
2015-02-12 15:00:00,31.61,31.61,31.58,31.58,1520800.0,28.2006,28.2006,28.1738,28.1738,1520800.0
2015-02-12 15:05:00,31.58,31.59,31.56,31.58,1600000.0,28.1738,28.1827,28.156,28.1738,1600000.0
2015-02-12 15:10:00,31.58,31.6,31.57,31.58,1263200.0,28.1738,28.1916,28.1649,28.1738,1263200.0
2015-02-12 15:15:00,31.58,31.61,31.56,31.59,1562800.0,28.1738,28.2006,28.156,28.1827,1562800.0
2015-02-12 15:20:00,31.59,31.63,31.59,31.63,1871200.0,28.1827,28.2184,28.1827,28.2184,1871200.0
2015-02-12 15:25:00,31.63,31.63,31.6,31.6,1348000.0,28.2184,28.2184,28.1916,28.1916,1348000.0
2015-02-12 15:30:00,31.6,31.61,31.55,31.56,1824400.0,28.1916,28.2006,28.147,28.156,1824400.0
2015-02-12 15:35:00,31.57,31.58,31.54,31.57,1804800.0,28.1649,28.1738,28.1381,28.1649,1804800.0
2015-02-12 15:40:00,31.57,31.61,31.57,31.58,2411600.0,28.1649,28.2006,28.1649,28.1738,2411600.0
2015-02-12 15:45:00,31.58,31.61,31.58,31.6,1919600.0,28.1738,28.2006,28.1738,28.1916,1919600.0
2015-02-12 15:50:00,31.6,31.64,31.6,31.62,3750800.0,28.1916,28.2273,28.1916,28.2095,3750800.0
2015-02-12 15:55:00,31.62,31.62,31.6,31.61,5462000.0,28.2095,28.2095,28.1916,28.2006,5462000.0
2015-02-13 09:30:00,31.81,31.83,31.63,31.7,12314000.0,28.379,28.3968,28.2184,28.2809,12314000.0
2015-02-13 09:35:00,31.7,31.73,31.64,31.73,5128000.0,28.2809,28.3076,28.2273,28.3076,5128000.0
2015-02-13 09:40:00,31.73,31.74,31.6,31.63,4627600.0,28.3076,28.3165,28.1916,28.2184,4627600.0
2015-02-13 09:45:00,31.63,31.71,31.57,31.7,4760000.0,28.2184,28.2898,28.1649,28.2809,4760000.0
2015-02-13 09:50:00,31.7,31.71,31.61,31.69,2962400.0,28.2809,28.2898,28.2006,28.2719,2962400.0
2015-02-13 09:55:00,31.7,31.7,31.65,31.65,2512800.0,28.2809,28.2809,28.2362,28.2362,2512800.0
2015-02-13 10:00:00,31.65,31.7,31.62,31.63,3180000.0,28.2362,28.2809,28.2095,28.2184,3180000.0
2015-02-13 10:05:00,31.62,31.67,31.55,31.57,4454000.0,28.2095,28.2541,28.147,28.1649,4454000.0
2015-02-13 10:10:00,31.57,31.63,31.56,31.61,2922400.0,28.1649,28.2184,28.156,28.2006,2922400.0
2015-02-13 10:15:00,31.61,31.65,31.59,31.61,2049200.0,28.2006,28.2362,28.1827,28.2006,2049200.0
2015-02-13 10:20:00,31.61,31.61,31.55,31.59,2762400.0,28.2006,28.2006,28.147,28.1827,2762400.0
2015-02-13 10:25:00,31.59,31.61,31.54,31.58,3283200.0,28.1827,28.2006,28.1381,28.1738,3283200.0
2015-02-13 10:30:00,31.58,31.59,31.54,31.55,2624800.0,28.1738,28.1827,28.1381,28.147,2624800.0
2015-02-13 10:35:00,31.56,31.58,31.53,31.53,3326000.0,28.156,28.1738,28.1292,28.1292,3326000.0
2015-02-13 10:40:00,31.54,31.54,31.41,31.47,6833600.0,28.1381,28.1381,28.0221,28.0757,6833600.0
2015-02-13 10:45:00,31.47,31.49,31.43,31.45,3444800.0,28.0757,28.0935,28.04,28.0578,3444800.0
2015-02-13 10:50:00,31.45,31.5,31.44,31.48,2954800.0,28.0578,28.1024,28.0489,28.0846,2954800.0
2015-02-13 10:55:00,31.48,31.53,31.47,31.52,2629600.0,28.0846,28.1292,28.0757,28.1203,2629600.0
2015-02-13 11:00:00,31.52,31.58,31.52,31.55,2476800.0,28.1203,28.1738,28.1203,28.147,2476800.0
2015-02-13 11:05:00,31.56,31.57,31.52,31.55,1913200.0,28.156,28.1649,28.1203,28.147,1913200.0
2015-02-13 11:10:00,31.55,31.56,31.54,31.55,1371200.0,28.147,28.156,28.1381,28.147,1371200.0
2015-02-13 11:15:00,31.54,31.55,31.54,31.54,1144800.0,28.1381,28.147,28.1381,28.1381,1144800.0
2015-02-13 11:20:00,31.54,31.55,31.5,31.52,1798000.0,28.1381,28.147,28.1024,28.1203,1798000.0
2015-02-13 11:25:00,31.52,31.53,31.47,31.48,1765200.0,28.1203,28.1292,28.0757,28.0846,1765200.0
2015-02-13 11:30:00,31.47,31.5,31.45,31.5,2205200.0,28.0757,28.1024,28.0578,28.1024,2205200.0
2015-02-13 11:35:00,31.5,31.51,31.46,31.49,1326800.0,28.1024,28.1113,28.0667,28.0935,1326800.0
2015-02-13 11:40:00,31.49,31.55,31.49,31.55,1281200.0,28.0935,28.147,28.0935,28.147,1281200.0
2015-02-13 11:45:00,31.54,31.57,31.53,31.56,1420400.0,28.1381,28.1649,28.1292,28.156,1420400.0
2015-02-13 11:50:00,31.56,31.56,31.53,31.55,1128800.0,28.156,28.156,28.1292,28.147,1128800.0
2015-02-13 11:55:00,31.55,31.57,31.52,31.56,1242000.0,28.147,28.1649,28.1203,28.156,1242000.0
2015-02-13 12:00:00,31.56,31.57,31.55,31.56,1025200.0,28.156,28.1649,28.147,28.156,1025200.0
2015-02-13 12:05:00,31.56,31.56,31.5,31.52,989200.0,28.156,28.156,28.1024,28.1203,989200.0
2015-02-13 12:10:00,31.52,31.55,31.52,31.53,882800.0,28.1203,28.147,28.1203,28.1292,882800.0
2015-02-13 12:15:00,31.53,31.56,31.52,31.55,977200.0,28.1292,28.156,28.1203,28.147,977200.0
2015-02-13 12:20:00,31.55,31.58,31.53,31.58,1114800.0,28.147,28.1738,28.1292,28.1738,1114800.0
2015-02-13 12:25:00,31.58,31.59,31.56,31.56,1672000.0,28.1738,28.1827,28.156,28.156,1672000.0
2015-02-13 12:30:00,31.56,31.58,31.54,31.57,1141600.0,28.156,28.1738,28.1381,28.1649,1141600.0
2015-02-13 12:35:00,31.57,31.58,31.55,31.57,814800.0,28.1649,28.1738,28.147,28.1649,814800.0
2015-02-13 12:40:00,31.57,31.57,31.55,31.57,784800.0,28.1649,28.1649,28.147,28.1649,784800.0
2015-02-13 12:45:00,31.57,31.57,31.55,31.56,820400.0,28.1649,28.1649,28.147,28.156,820400.0
2015-02-13 12:50:00,31.56,31.58,31.56,31.56,768400.0,28.156,28.1738,28.156,28.156,768400.0
2015-02-13 12:55:00,31.56,31.56,31.53,31.54,898800.0,28.156,28.156,28.1292,28.1381,898800.0
2015-02-13 13:00:00,31.54,31.56,31.54,31.56,817600.0,28.1381,28.156,28.1381,28.156,817600.0
2015-02-13 13:05:00,31.56,31.58,31.56,31.57,841200.0,28.156,28.1738,28.156,28.1649,841200.0
2015-02-13 13:10:00,31.57,31.63,31.56,31.6,3064400.0,28.1649,28.2184,28.156,28.1916,3064400.0
2015-02-13 13:15:00,31.6,31.61,31.57,31.58,1132000.0,28.1916,28.2006,28.1649,28.1738,1132000.0
2015-02-13 13:20:00,31.58,31.58,31.56,31.56,1305200.0,28.1738,28.1738,28.156,28.156,1305200.0
2015-02-13 13:25:00,31.56,31.57,31.51,31.51,1655600.0,28.156,28.1649,28.1113,28.1113,1655600.0
2015-02-13 13:30:00,31.51,31.51,31.44,31.45,2737600.0,28.1113,28.1113,28.0489,28.0578,2737600.0
2015-02-13 13:35:00,31.45,31.5,31.42,31.49,2846400.0,28.0578,28.1024,28.0311,28.0935,2846400.0
2015-02-13 13:40:00,31.49,31.5,31.45,31.48,1245600.0,28.0935,28.1024,28.0578,28.0846,1245600.0
2015-02-13 13:45:00,31.48,31.49,31.46,31.48,1078000.0,28.0846,28.0935,28.0667,28.0846,1078000.0
2015-02-13 13:50:00,31.48,31.5,31.48,31.5,1160400.0,28.0846,28.1024,28.0846,28.1024,1160400.0
2015-02-13 13:55:00,31.5,31.51,31.47,31.49,1447200.0,28.1024,28.1113,28.0757,28.0935,1447200.0
2015-02-13 14:00:00,31.49,31.5,31.45,31.46,1012000.0,28.0935,28.1024,28.0578,28.0667,1012000.0
2015-02-13 14:05:00,31.47,31.49,31.46,31.47,1022400.0,28.0757,28.0935,28.0667,28.0757,1022400.0
2015-02-13 14:10:00,31.47,31.49,31.46,31.47,849200.0,28.0757,28.0935,28.0667,28.0757,849200.0
2015-02-13 14:15:00,31.47,31.49,31.46,31.49,1041600.0,28.0757,28.0935,28.0667,28.0935,1041600.0
2015-02-13 14:20:00,31.48,31.5,31.46,31.5,1007200.0,28.0846,28.1024,28.0667,28.1024,1007200.0
2015-02-13 14:25:00,31.5,31.52,31.5,31.5,1370400.0,28.1024,28.1203,28.1024,28.1024,1370400.0
2015-02-13 14:30:00,31.5,31.53,31.5,31.51,973200.0,28.1024,28.1292,28.1024,28.1113,973200.0
2015-02-13 14:35:00,31.5,31.51,31.48,31.5,1144000.0,28.1024,28.1113,28.0846,28.1024,1144000.0
2015-02-13 14:40:00,31.5,31.56,31.5,31.55,1533600.0,28.1024,28.156,28.1024,28.147,1533600.0
2015-02-13 14:45:00,31.55,31.58,31.54,31.57,1501600.0,28.147,28.1738,28.1381,28.1649,1501600.0
2015-02-13 14:50:00,31.57,31.58,31.54,31.57,1284400.0,28.1649,28.1738,28.1381,28.1649,1284400.0
2015-02-13 14:55:00,31.57,31.58,31.56,31.57,1182000.0,28.1649,28.1738,28.156,28.1649,1182000.0
2015-02-13 15:00:00,31.57,31.62,31.56,31.62,1769200.0,28.1649,28.2095,28.156,28.2095,1769200.0
2015-02-13 15:05:00,31.62,31.68,31.62,31.65,4208800.0,28.2095,28.263,28.2095,28.2362,4208800.0
2015-02-13 15:10:00,31.65,31.67,31.63,31.64,1825200.0,28.2362,28.2541,28.2184,28.2273,1825200.0
2015-02-13 15:15:00,31.64,31.65,31.61,31.65,1625600.0,28.2273,28.2362,28.2006,28.2362,1625600.0
2015-02-13 15:20:00,31.65,31.68,31.63,31.68,2146000.0,28.2362,28.263,28.2184,28.263,2146000.0
2015-02-13 15:25:00,31.68,31.7,31.66,31.67,2536000.0,28.263,28.2809,28.2452,28.2541,2536000.0
2015-02-13 15:30:00,31.67,31.71,31.66,31.7,2072800.0,28.2541,28.2898,28.2452,28.2809,2072800.0
2015-02-13 15:35:00,31.7,31.73,31.7,31.73,3284800.0,28.2809,28.3076,28.2809,28.3076,3284800.0
2015-02-13 15:40:00,31.73,31.78,31.73,31.78,6524000.0,28.3076,28.3522,28.3076,28.3522,6524000.0
2015-02-13 15:45:00,31.78,31.8,31.75,31.79,5962400.0,28.3522,28.3701,28.3255,28.3611,5962400.0
2015-02-13 15:50:00,31.79,31.81,31.76,31.76,5139200.0,28.3611,28.379,28.3344,28.3344,5139200.0
2015-02-13 15:55:00,31.76,31.77,31.75,31.77,8210000.0,28.3344,28.3433,28.3255,28.3433,8210000.0
2015-02-17 09:30:00,31.85,31.97,31.8,31.91,11720400.0,28.4147,28.5217,28.3701,28.4682,11720400.0
2015-02-17 09:35:00,31.91,31.91,31.75,31.79,7683200.0,28.4682,28.4682,28.3255,28.3611,7683200.0
2015-02-17 09:40:00,31.79,31.87,31.76,31.76,4646400.0,28.3611,28.4325,28.3344,28.3344,4646400.0
2015-02-17 09:45:00,31.76,31.85,31.73,31.84,5131200.0,28.3344,28.4147,28.3076,28.4057,5131200.0
2015-02-17 09:50:00,31.84,31.91,31.83,31.9,4507200.0,28.4057,28.4682,28.3968,28.4593,4507200.0
2015-02-17 09:55:00,31.9,31.96,31.88,31.9,4707600.0,28.4593,28.5128,28.4414,28.4593,4707600.0
2015-02-17 10:00:00,31.9,31.97,31.9,31.96,3554000.0,28.4593,28.5217,28.4593,28.5128,3554000.0
2015-02-17 10:05:00,31.96,32.03,31.95,32.03,5526400.0,28.5128,28.5753,28.5039,28.5753,5526400.0
2015-02-17 10:10:00,32.02,32.1,32.02,32.1,6184400.0,28.5663,28.6377,28.5663,28.6377,6184400.0
2015-02-17 10:15:00,32.1,32.11,32.02,32.06,4739600.0,28.6377,28.6466,28.5663,28.602,4739600.0
2015-02-17 10:20:00,32.06,32.09,32.03,32.05,2781600.0,28.602,28.6288,28.5753,28.5931,2781600.0
2015-02-17 10:25:00,32.05,32.12,32.05,32.11,3588000.0,28.5931,28.6555,28.5931,28.6466,3588000.0
2015-02-17 10:30:00,32.11,32.16,32.11,32.14,4687600.0,28.6466,28.6912,28.6466,28.6734,4687600.0
2015-02-17 10:35:00,32.14,32.18,32.13,32.17,3294400.0,28.6734,28.7091,28.6645,28.7002,3294400.0
2015-02-17 10:40:00,32.17,32.2,32.15,32.2,2959200.0,28.7002,28.7269,28.6823,28.7269,2959200.0
2015-02-17 10:45:00,32.2,32.21,32.17,32.19,3662000.0,28.7269,28.7358,28.7002,28.718,3662000.0
2015-02-17 10:50:00,32.19,32.22,32.15,32.16,3458800.0,28.718,28.7448,28.6823,28.6912,3458800.0
2015-02-17 10:55:00,32.16,32.17,32.12,32.13,3407200.0,28.6912,28.7002,28.6555,28.6645,3407200.0
2015-02-17 11:00:00,32.13,32.17,32.09,32.1,3415600.0,28.6645,28.7002,28.6288,28.6377,3415600.0
2015-02-17 11:05:00,32.09,32.1,32.03,32.07,4667600.0,28.6288,28.6377,28.5753,28.6109,4667600.0
2015-02-17 11:10:00,32.06,32.09,32.03,32.04,3042800.0,28.602,28.6288,28.5753,28.5842,3042800.0
2015-02-17 11:15:00,32.04,32.05,32.01,32.04,2734400.0,28.5842,28.5931,28.5574,28.5842,2734400.0
2015-02-17 11:20:00,32.04,32.11,32.03,32.11,3805600.0,28.5842,28.6466,28.5753,28.6466,3805600.0
2015-02-17 11:25:00,32.11,32.13,32.09,32.11,2083200.0,28.6466,28.6645,28.6288,28.6466,2083200.0
2015-02-17 11:30:00,32.12,32.14,32.1,32.13,2158800.0,28.6555,28.6734,28.6377,28.6645,2158800.0
2015-02-17 11:35:00,32.13,32.13,32.08,32.09,1386400.0,28.6645,28.6645,28.6199,28.6288,1386400.0
2015-02-17 11:40:00,32.09,32.1,32.04,32.07,1613200.0,28.6288,28.6377,28.5842,28.6109,1613200.0
2015-02-17 11:45:00,32.07,32.11,32.07,32.09,1458400.0,28.6109,28.6466,28.6109,28.6288,1458400.0
2015-02-17 11:50:00,32.1,32.1,32.06,32.09,1679200.0,28.6377,28.6377,28.602,28.6288,1679200.0
2015-02-17 11:55:00,32.09,32.12,32.08,32.11,1710000.0,28.6288,28.6555,28.6199,28.6466,1710000.0
2015-02-17 12:00:00,32.11,32.12,32.09,32.12,1451600.0,28.6466,28.6555,28.6288,28.6555,1451600.0
2015-02-17 12:05:00,32.12,32.12,32.1,32.1,1310400.0,28.6555,28.6555,28.6377,28.6377,1310400.0
2015-02-17 12:10:00,32.1,32.1,32.03,32.06,2232800.0,28.6377,28.6377,28.5753,28.602,2232800.0
2015-02-17 12:15:00,32.06,32.07,32.01,32.02,2289600.0,28.602,28.6109,28.5574,28.5663,2289600.0
2015-02-17 12:20:00,32.02,32.02,31.97,32.01,3782800.0,28.5663,28.5663,28.5217,28.5574,3782800.0
2015-02-17 12:25:00,32.02,32.03,32.01,32.02,1215200.0,28.5663,28.5753,28.5574,28.5663,1215200.0
2015-02-17 12:30:00,32.02,32.06,32.02,32.03,1820000.0,28.5663,28.602,28.5663,28.5753,1820000.0
2015-02-17 12:35:00,32.03,32.06,32.03,32.03,998000.0,28.5753,28.602,28.5753,28.5753,998000.0
2015-02-17 12:40:00,32.03,32.03,31.91,31.93,3332800.0,28.5753,28.5753,28.4682,28.486,3332800.0
2015-02-17 12:45:00,31.93,31.96,31.91,31.95,2755600.0,28.486,28.5128,28.4682,28.5039,2755600.0
2015-02-17 12:50:00,31.94,31.95,31.82,31.83,4367200.0,28.495,28.5039,28.3879,28.3968,4367200.0
2015-02-17 12:55:00,31.82,31.87,31.82,31.86,2775600.0,28.3879,28.4325,28.3879,28.4236,2775600.0
2015-02-17 13:00:00,31.86,31.95,31.86,31.94,2615600.0,28.4236,28.5039,28.4236,28.495,2615600.0
2015-02-17 13:05:00,31.94,31.98,31.92,31.93,2623200.0,28.495,28.5306,28.4771,28.486,2623200.0
2015-02-17 13:10:00,31.93,31.96,31.91,31.93,1508800.0,28.486,28.5128,28.4682,28.486,1508800.0
2015-02-17 13:15:00,31.92,31.96,31.91,31.94,1448000.0,28.4771,28.5128,28.4682,28.495,1448000.0
2015-02-17 13:20:00,31.94,31.97,31.94,31.96,1398800.0,28.495,28.5217,28.495,28.5128,1398800.0
2015-02-17 13:25:00,31.96,31.96,31.93,31.95,1182800.0,28.5128,28.5128,28.486,28.5039,1182800.0
2015-02-17 13:30:00,31.95,31.95,31.87,31.88,2212800.0,28.5039,28.5039,28.4325,28.4414,2212800.0
2015-02-17 13:35:00,31.88,31.91,31.86,31.87,1836000.0,28.4414,28.4682,28.4236,28.4325,1836000.0
2015-02-17 13:40:00,31.87,31.92,31.87,31.91,1418000.0,28.4325,28.4771,28.4325,28.4682,1418000.0
2015-02-17 13:45:00,31.91,31.91,31.85,31.91,2207200.0,28.4682,28.4682,28.4147,28.4682,2207200.0
2015-02-17 13:50:00,31.91,31.92,31.88,31.89,1099200.0,28.4682,28.4771,28.4414,28.4504,1099200.0
2015-02-17 13:55:00,31.88,31.92,31.87,31.91,1215600.0,28.4414,28.4771,28.4325,28.4682,1215600.0
2015-02-17 14:00:00,31.91,31.92,31.88,31.91,1028400.0,28.4682,28.4771,28.4414,28.4682,1028400.0
2015-02-17 14:05:00,31.91,31.91,31.86,31.88,1089200.0,28.4682,28.4682,28.4236,28.4414,1089200.0
2015-02-17 14:10:00,31.88,31.89,31.85,31.86,1366800.0,28.4414,28.4504,28.4147,28.4236,1366800.0
2015-02-17 14:15:00,31.86,31.89,31.84,31.86,1506000.0,28.4236,28.4504,28.4057,28.4236,1506000.0
2015-02-17 14:20:00,31.86,31.9,31.85,31.9,1506400.0,28.4236,28.4593,28.4147,28.4593,1506400.0
2015-02-17 14:25:00,31.9,31.92,31.89,31.91,1982800.0,28.4593,28.4771,28.4504,28.4682,1982800.0
2015-02-17 14:30:00,31.91,31.91,31.88,31.89,1452800.0,28.4682,28.4682,28.4414,28.4504,1452800.0
2015-02-17 14:35:00,31.9,31.91,31.89,31.89,1132000.0,28.4593,28.4682,28.4504,28.4504,1132000.0
2015-02-17 14:40:00,31.89,31.92,31.89,31.91,1330000.0,28.4504,28.4771,28.4504,28.4682,1330000.0
2015-02-17 14:45:00,31.91,31.95,31.89,31.94,1816000.0,28.4682,28.5039,28.4504,28.495,1816000.0
2015-02-17 14:50:00,31.94,31.94,31.91,31.93,1472400.0,28.495,28.495,28.4682,28.486,1472400.0
2015-02-17 14:55:00,31.93,31.94,31.91,31.92,964800.0,28.486,28.495,28.4682,28.4771,964800.0
2015-02-17 15:00:00,31.92,31.94,31.91,31.93,1468400.0,28.4771,28.495,28.4682,28.486,1468400.0
2015-02-17 15:05:00,31.93,32.02,31.93,32.01,3957200.0,28.486,28.5663,28.486,28.5574,3957200.0
2015-02-17 15:10:00,32.01,32.02,31.95,31.96,2235600.0,28.5574,28.5663,28.5039,28.5128,2235600.0
2015-02-17 15:15:00,31.96,31.99,31.96,31.99,1435200.0,28.5128,28.5396,28.5128,28.5396,1435200.0
2015-02-17 15:20:00,31.99,32.01,31.98,32.01,1978800.0,28.5396,28.5574,28.5306,28.5574,1978800.0
2015-02-17 15:25:00,32.01,32.03,31.98,31.99,2121200.0,28.5574,28.5753,28.5306,28.5396,2121200.0
2015-02-17 15:30:00,31.99,32.0,31.92,31.93,3049200.0,28.5396,28.5485,28.4771,28.486,3049200.0
2015-02-17 15:35:00,31.93,31.96,31.93,31.96,1695200.0,28.486,28.5128,28.486,28.5128,1695200.0
2015-02-17 15:40:00,31.96,31.97,31.93,31.94,1941600.0,28.5128,28.5217,28.486,28.495,1941600.0
2015-02-17 15:45:00,31.94,31.95,31.89,31.9,2494400.0,28.495,28.5039,28.4504,28.4593,2494400.0
2015-02-17 15:50:00,31.9,31.93,31.9,31.92,3008000.0,28.4593,28.486,28.4593,28.4771,3008000.0
2015-02-17 15:55:00,31.92,31.96,31.88,31.95,8136400.0,28.4771,28.5128,28.4414,28.5039,8136400.0
2015-02-18 09:30:00,31.91,31.98,31.86,31.93,6411600.0,28.4682,28.5306,28.4236,28.486,6411600.0
2015-02-18 09:35:00,31.93,32.05,31.92,32.05,4504000.0,28.486,28.5931,28.4771,28.5931,4504000.0
2015-02-18 09:40:00,32.04,32.07,32.0,32.04,4457600.0,28.5842,28.6109,28.5485,28.5842,4457600.0
2015-02-18 09:45:00,32.04,32.05,31.98,32.04,3604400.0,28.5842,28.5931,28.5306,28.5842,3604400.0
2015-02-18 09:50:00,32.04,32.05,31.99,32.01,2794800.0,28.5842,28.5931,28.5396,28.5574,2794800.0
2015-02-18 09:55:00,32.01,32.02,31.96,32.01,2639200.0,28.5574,28.5663,28.5128,28.5574,2639200.0
2015-02-18 10:00:00,32.01,32.02,31.98,32.01,2414400.0,28.5574,28.5663,28.5306,28.5574,2414400.0
2015-02-18 10:05:00,32.01,32.05,32.01,32.02,3196400.0,28.5574,28.5931,28.5574,28.5663,3196400.0
2015-02-18 10:10:00,32.02,32.03,31.93,31.98,3320400.0,28.5663,28.5753,28.486,28.5306,3320400.0
2015-02-18 10:15:00,31.98,31.99,31.94,31.97,2091200.0,28.5306,28.5396,28.495,28.5217,2091200.0
2015-02-18 10:20:00,31.97,31.97,31.88,31.92,3165600.0,28.5217,28.5217,28.4414,28.4771,3165600.0
2015-02-18 10:25:00,31.92,31.96,31.91,31.92,2393200.0,28.4771,28.5128,28.4682,28.4771,2393200.0
2015-02-18 10:30:00,31.92,31.98,31.91,31.97,2561200.0,28.4771,28.5306,28.4682,28.5217,2561200.0
2015-02-18 10:35:00,31.97,32.0,31.94,31.99,1640000.0,28.5217,28.5485,28.495,28.5396,1640000.0
2015-02-18 10:40:00,31.99,32.02,31.99,32.01,3237200.0,28.5396,28.5663,28.5396,28.5574,3237200.0
2015-02-18 10:45:00,32.01,32.02,32.0,32.01,1615200.0,28.5574,28.5663,28.5485,28.5574,1615200.0
2015-02-18 10:50:00,32.01,32.04,31.99,32.04,2248000.0,28.5574,28.5842,28.5396,28.5842,2248000.0
2015-02-18 10:55:00,32.04,32.07,32.02,32.05,3589600.0,28.5842,28.6109,28.5663,28.5931,3589600.0
2015-02-18 11:00:00,32.05,32.05,32.0,32.01,1630400.0,28.5931,28.5931,28.5485,28.5574,1630400.0
2015-02-18 11:05:00,32.01,32.02,32.0,32.01,1424000.0,28.5574,28.5663,28.5485,28.5574,1424000.0
2015-02-18 11:10:00,32.01,32.02,31.98,32.0,1460800.0,28.5574,28.5663,28.5306,28.5485,1460800.0
2015-02-18 11:15:00,32.0,32.01,31.98,32.0,1184800.0,28.5485,28.5574,28.5306,28.5485,1184800.0
2015-02-18 11:20:00,31.99,32.01,31.96,31.99,1484800.0,28.5396,28.5574,28.5128,28.5396,1484800.0
2015-02-18 11:25:00,31.99,32.02,31.98,32.0,1320400.0,28.5396,28.5663,28.5306,28.5485,1320400.0
2015-02-18 11:30:00,32.01,32.02,31.98,31.99,1104800.0,28.5574,28.5663,28.5306,28.5396,1104800.0
2015-02-18 11:35:00,31.98,32.02,31.98,32.02,1170800.0,28.5306,28.5663,28.5306,28.5663,1170800.0
2015-02-18 11:40:00,32.02,32.02,31.99,32.0,1368400.0,28.5663,28.5663,28.5396,28.5485,1368400.0
2015-02-18 11:45:00,32.0,32.0,31.98,32.0,899200.0,28.5485,28.5485,28.5306,28.5485,899200.0
2015-02-18 11:50:00,32.0,32.01,31.98,32.0,942400.0,28.5485,28.5574,28.5306,28.5485,942400.0
2015-02-18 11:55:00,32.0,32.0,31.97,31.98,1027600.0,28.5485,28.5485,28.5217,28.5306,1027600.0
2015-02-18 12:00:00,31.98,32.0,31.98,31.99,1400400.0,28.5306,28.5485,28.5306,28.5396,1400400.0
2015-02-18 12:05:00,31.99,32.0,31.96,31.97,950000.0,28.5396,28.5485,28.5128,28.5217,950000.0
2015-02-18 12:10:00,31.97,31.98,31.97,31.98,906800.0,28.5217,28.5306,28.5217,28.5306,906800.0
2015-02-18 12:15:00,31.98,31.99,31.97,31.99,1049600.0,28.5306,28.5396,28.5217,28.5396,1049600.0
2015-02-18 12:20:00,31.99,32.0,31.97,32.0,1282400.0,28.5396,28.5485,28.5217,28.5485,1282400.0
2015-02-18 12:25:00,31.99,32.01,31.99,32.0,1092800.0,28.5396,28.5574,28.5396,28.5485,1092800.0
2015-02-18 12:30:00,32.0,32.0,31.97,31.98,1017600.0,28.5485,28.5485,28.5217,28.5306,1017600.0
2015-02-18 12:35:00,31.98,31.98,31.93,31.95,1797200.0,28.5306,28.5306,28.486,28.5039,1797200.0
2015-02-18 12:40:00,31.95,31.97,31.93,31.95,1051600.0,28.5039,28.5217,28.486,28.5039,1051600.0
2015-02-18 12:45:00,31.95,31.97,31.94,31.96,980400.0,28.5039,28.5217,28.495,28.5128,980400.0
2015-02-18 12:50:00,31.96,31.96,31.92,31.93,1432000.0,28.5128,28.5128,28.4771,28.486,1432000.0
2015-02-18 12:55:00,31.93,31.94,31.91,31.93,1305600.0,28.486,28.495,28.4682,28.486,1305600.0
2015-02-18 13:00:00,31.93,31.94,31.93,31.93,1046800.0,28.486,28.495,28.486,28.486,1046800.0
2015-02-18 13:05:00,31.93,31.96,31.93,31.96,901600.0,28.486,28.5128,28.486,28.5128,901600.0
2015-02-18 13:10:00,31.96,31.96,31.94,31.95,885600.0,28.5128,28.5128,28.495,28.5039,885600.0
2015-02-18 13:15:00,31.95,31.96,31.94,31.95,691600.0,28.5039,28.5128,28.495,28.5039,691600.0
2015-02-18 13:20:00,31.95,31.96,31.93,31.94,784400.0,28.5039,28.5128,28.486,28.495,784400.0
2015-02-18 13:25:00,31.94,31.94,31.93,31.94,656000.0,28.495,28.495,28.486,28.495,656000.0
2015-02-18 13:30:00,31.94,31.96,31.93,31.94,894000.0,28.495,28.5128,28.486,28.495,894000.0
2015-02-18 13:35:00,31.94,31.94,31.91,31.93,867600.0,28.495,28.495,28.4682,28.486,867600.0
2015-02-18 13:40:00,31.93,31.94,31.92,31.93,848000.0,28.486,28.495,28.4771,28.486,848000.0
2015-02-18 13:45:00,31.93,31.95,31.92,31.92,867200.0,28.486,28.5039,28.4771,28.4771,867200.0
2015-02-18 13:50:00,31.93,31.94,31.92,31.93,824400.0,28.486,28.495,28.4771,28.486,824400.0
2015-02-18 13:55:00,31.93,31.94,31.92,31.93,637200.0,28.486,28.495,28.4771,28.486,637200.0
2015-02-18 14:00:00,31.93,32.02,31.92,31.99,3311600.0,28.486,28.5663,28.4771,28.5396,3311600.0
2015-02-18 14:05:00,31.99,32.01,31.96,31.98,2594400.0,28.5396,28.5574,28.5128,28.5306,2594400.0
2015-02-18 14:10:00,31.98,32.0,31.98,31.99,1436400.0,28.5306,28.5485,28.5306,28.5396,1436400.0
2015-02-18 14:15:00,31.99,32.0,31.96,31.97,1488800.0,28.5396,28.5485,28.5128,28.5217,1488800.0
2015-02-18 14:20:00,31.98,31.99,31.96,31.99,1055200.0,28.5306,28.5396,28.5128,28.5396,1055200.0
2015-02-18 14:25:00,31.99,31.99,31.93,31.94,1496000.0,28.5396,28.5396,28.486,28.495,1496000.0
2015-02-18 14:30:00,31.93,31.95,31.89,31.91,2071600.0,28.486,28.5039,28.4504,28.4682,2071600.0
2015-02-18 14:35:00,31.91,31.94,31.91,31.93,1220800.0,28.4682,28.495,28.4682,28.486,1220800.0
2015-02-18 14:40:00,31.93,31.99,31.93,31.99,1566800.0,28.486,28.5396,28.486,28.5396,1566800.0
2015-02-18 14:45:00,31.99,31.99,31.96,31.98,1134800.0,28.5396,28.5396,28.5128,28.5306,1134800.0
2015-02-18 14:50:00,31.97,31.99,31.96,31.98,1034000.0,28.5217,28.5396,28.5128,28.5306,1034000.0
2015-02-18 14:55:00,31.98,32.0,31.97,32.0,1316400.0,28.5306,28.5485,28.5217,28.5485,1316400.0
2015-02-18 15:00:00,32.0,32.06,32.0,32.06,3636000.0,28.5485,28.602,28.5485,28.602,3636000.0
2015-02-18 15:05:00,32.06,32.13,32.05,32.11,4313600.0,28.602,28.6645,28.5931,28.6466,4313600.0
2015-02-18 15:10:00,32.11,32.13,32.07,32.08,3373600.0,28.6466,28.6645,28.6109,28.6199,3373600.0
2015-02-18 15:15:00,32.08,32.14,32.08,32.14,2051200.0,28.6199,28.6734,28.6199,28.6734,2051200.0
2015-02-18 15:20:00,32.14,32.16,32.13,32.16,2648400.0,28.6734,28.6912,28.6645,28.6912,2648400.0
2015-02-18 15:25:00,32.16,32.2,32.15,32.16,4094800.0,28.6912,28.7269,28.6823,28.6912,4094800.0
2015-02-18 15:30:00,32.16,32.17,32.12,32.14,2945200.0,28.6912,28.7002,28.6555,28.6734,2945200.0
2015-02-18 15:35:00,32.14,32.14,32.1,32.12,2016000.0,28.6734,28.6734,28.6377,28.6555,2016000.0
2015-02-18 15:40:00,32.12,32.16,32.1,32.15,2392400.0,28.6555,28.6912,28.6377,28.6823,2392400.0
2015-02-18 15:45:00,32.15,32.17,32.13,32.16,2340400.0,28.6823,28.7002,28.6645,28.6912,2340400.0
2015-02-18 15:50:00,32.17,32.17,32.14,32.16,2090000.0,28.7002,28.7002,28.6734,28.6912,2090000.0
2015-02-18 15:55:00,32.16,32.19,32.15,32.18,4483200.0,28.6912,28.718,28.6823,28.7091,4483200.0
2015-02-19 09:30:00,32.12,32.19,32.08,32.12,6665200.0,28.6555,28.718,28.6199,28.6555,6665200.0
2015-02-19 09:35:00,32.12,32.21,32.1,32.21,3842400.0,28.6555,28.7358,28.6377,28.7358,3842400.0
2015-02-19 09:40:00,32.21,32.22,32.16,32.2,3592800.0,28.7358,28.7448,28.6912,28.7269,3592800.0
2015-02-19 09:45:00,32.2,32.2,32.12,32.15,4743200.0,28.7269,28.7269,28.6555,28.6823,4743200.0
2015-02-19 09:50:00,32.15,32.17,32.12,32.16,2982400.0,28.6823,28.7002,28.6555,28.6912,2982400.0
2015-02-19 09:55:00,32.16,32.19,32.15,32.17,2778400.0,28.6912,28.718,28.6823,28.7002,2778400.0
2015-02-19 10:00:00,32.17,32.18,32.1,32.13,2799600.0,28.7002,28.7091,28.6377,28.6645,2799600.0
2015-02-19 10:05:00,32.14,32.18,32.13,32.17,1891600.0,28.6734,28.7091,28.6645,28.7002,1891600.0
2015-02-19 10:10:00,32.17,32.21,32.17,32.21,2762800.0,28.7002,28.7358,28.7002,28.7358,2762800.0
2015-02-19 10:15:00,32.21,32.24,32.21,32.24,3871200.0,28.7358,28.7626,28.7358,28.7626,3871200.0
2015-02-19 10:20:00,32.24,32.24,32.2,32.22,1970800.0,28.7626,28.7626,28.7269,28.7448,1970800.0
2015-02-19 10:25:00,32.22,32.23,32.2,32.2,2657600.0,28.7448,28.7537,28.7269,28.7269,2657600.0
2015-02-19 10:30:00,32.2,32.23,32.2,32.23,1334400.0,28.7269,28.7537,28.7269,28.7537,1334400.0
2015-02-19 10:35:00,32.23,32.26,32.22,32.25,3084000.0,28.7537,28.7804,28.7448,28.7715,3084000.0
2015-02-19 10:40:00,32.26,32.26,32.22,32.22,2844400.0,28.7804,28.7804,28.7448,28.7448,2844400.0
2015-02-19 10:45:00,32.22,32.22,32.2,32.22,1579600.0,28.7448,28.7448,28.7269,28.7448,1579600.0
2015-02-19 10:50:00,32.22,32.23,32.22,32.22,1087600.0,28.7448,28.7537,28.7448,28.7448,1087600.0
2015-02-19 10:55:00,32.23,32.23,32.18,32.18,2012000.0,28.7537,28.7537,28.7091,28.7091,2012000.0
2015-02-19 11:00:00,32.18,32.19,32.12,32.14,4040000.0,28.7091,28.718,28.6555,28.6734,4040000.0
2015-02-19 11:05:00,32.14,32.17,32.14,32.16,1306800.0,28.6734,28.7002,28.6734,28.6912,1306800.0
2015-02-19 11:10:00,32.16,32.16,32.14,32.15,1680000.0,28.6912,28.6912,28.6734,28.6823,1680000.0
2015-02-19 11:15:00,32.15,32.18,32.15,32.18,1310800.0,28.6823,28.7091,28.6823,28.7091,1310800.0
2015-02-19 11:20:00,32.18,32.2,32.17,32.19,1644000.0,28.7091,28.7269,28.7002,28.718,1644000.0
2015-02-19 11:25:00,32.19,32.19,32.17,32.18,1135200.0,28.718,28.718,28.7002,28.7091,1135200.0
2015-02-19 11:30:00,32.18,32.18,32.14,32.16,1500400.0,28.7091,28.7091,28.6734,28.6912,1500400.0
2015-02-19 11:35:00,32.16,32.16,32.13,32.16,1194400.0,28.6912,28.6912,28.6645,28.6912,1194400.0
2015-02-19 11:40:00,32.16,32.17,32.15,32.16,1062400.0,28.6912,28.7002,28.6823,28.6912,1062400.0
2015-02-19 11:45:00,32.16,32.18,32.16,32.17,792800.0,28.6912,28.7091,28.6912,28.7002,792800.0
2015-02-19 11:50:00,32.17,32.18,32.17,32.18,1042800.0,28.7002,28.7091,28.7002,28.7091,1042800.0
2015-02-19 11:55:00,32.18,32.19,32.17,32.18,784800.0,28.7091,28.718,28.7002,28.7091,784800.0
2015-02-19 12:00:00,32.18,32.19,32.16,32.18,1461200.0,28.7091,28.718,28.6912,28.7091,1461200.0
2015-02-19 12:05:00,32.17,32.19,32.16,32.18,750400.0,28.7002,28.718,28.6912,28.7091,750400.0
2015-02-19 12:10:00,32.18,32.19,32.18,32.19,542400.0,28.7091,28.718,28.7091,28.718,542400.0
2015-02-19 12:15:00,32.19,32.19,32.18,32.19,754400.0,28.718,28.718,28.7091,28.718,754400.0
2015-02-19 12:20:00,32.19,32.19,32.18,32.18,726400.0,28.718,28.718,28.7091,28.7091,726400.0
2015-02-19 12:25:00,32.18,32.18,32.17,32.17,707600.0,28.7091,28.7091,28.7002,28.7002,707600.0
2015-02-19 12:30:00,32.17,32.17,32.13,32.13,1166400.0,28.7002,28.7002,28.6645,28.6645,1166400.0
2015-02-19 12:35:00,32.13,32.16,32.11,32.16,2188800.0,28.6645,28.6912,28.6466,28.6912,2188800.0
2015-02-19 12:40:00,32.16,32.19,32.15,32.18,1618400.0,28.6912,28.718,28.6823,28.7091,1618400.0
2015-02-19 12:45:00,32.18,32.19,32.17,32.18,953200.0,28.7091,28.718,28.7002,28.7091,953200.0
2015-02-19 12:50:00,32.18,32.19,32.16,32.18,930400.0,28.7091,28.718,28.6912,28.7091,930400.0
2015-02-19 12:55:00,32.18,32.19,32.16,32.18,666000.0,28.7091,28.718,28.6912,28.7091,666000.0
2015-02-19 13:00:00,32.18,32.2,32.18,32.19,1342400.0,28.7091,28.7269,28.7091,28.718,1342400.0
2015-02-19 13:05:00,32.2,32.2,32.17,32.18,811200.0,28.7269,28.7269,28.7002,28.7091,811200.0
2015-02-19 13:10:00,32.19,32.19,32.18,32.18,640800.0,28.718,28.718,28.7091,28.7091,640800.0
2015-02-19 13:15:00,32.18,32.19,32.18,32.18,729600.0,28.7091,28.718,28.7091,28.7091,729600.0
2015-02-19 13:20:00,32.18,32.19,32.16,32.17,1256800.0,28.7091,28.718,28.6912,28.7002,1256800.0
2015-02-19 13:25:00,32.18,32.18,32.17,32.18,937600.0,28.7091,28.7091,28.7002,28.7091,937600.0
2015-02-19 13:30:00,32.18,32.18,32.15,32.17,990400.0,28.7091,28.7091,28.6823,28.7002,990400.0
2015-02-19 13:35:00,32.17,32.17,32.15,32.17,821600.0,28.7002,28.7002,28.6823,28.7002,821600.0
2015-02-19 13:40:00,32.17,32.18,32.16,32.17,604400.0,28.7002,28.7091,28.6912,28.7002,604400.0
2015-02-19 13:45:00,32.17,32.19,32.17,32.19,960800.0,28.7002,28.718,28.7002,28.718,960800.0
2015-02-19 13:50:00,32.19,32.19,32.17,32.18,726000.0,28.718,28.718,28.7002,28.7091,726000.0
2015-02-19 13:55:00,32.18,32.18,32.16,32.18,678000.0,28.7091,28.7091,28.6912,28.7091,678000.0
2015-02-19 14:00:00,32.17,32.18,32.16,32.17,736400.0,28.7002,28.7091,28.6912,28.7002,736400.0
2015-02-19 14:05:00,32.17,32.18,32.15,32.15,668400.0,28.7002,28.7091,28.6823,28.6823,668400.0
2015-02-19 14:10:00,32.16,32.17,32.15,32.16,678800.0,28.6912,28.7002,28.6823,28.6912,678800.0
2015-02-19 14:15:00,32.16,32.17,32.15,32.16,877600.0,28.6912,28.7002,28.6823,28.6912,877600.0
2015-02-19 14:20:00,32.16,32.16,32.14,32.15,807600.0,28.6912,28.6912,28.6734,28.6823,807600.0
2015-02-19 14:25:00,32.15,32.15,32.13,32.13,1107600.0,28.6823,28.6823,28.6645,28.6645,1107600.0
2015-02-19 14:30:00,32.13,32.13,32.11,32.12,2243600.0,28.6645,28.6645,28.6466,28.6555,2243600.0
2015-02-19 14:35:00,32.13,32.13,32.09,32.11,1944400.0,28.6645,28.6645,28.6288,28.6466,1944400.0
2015-02-19 14:40:00,32.12,32.15,32.11,32.14,1495200.0,28.6555,28.6823,28.6466,28.6734,1495200.0
2015-02-19 14:45:00,32.15,32.15,32.13,32.14,1049600.0,28.6823,28.6823,28.6645,28.6734,1049600.0
2015-02-19 14:50:00,32.14,32.16,32.13,32.16,855600.0,28.6734,28.6912,28.6645,28.6912,855600.0
2015-02-19 14:55:00,32.16,32.17,32.15,32.17,1100800.0,28.6912,28.7002,28.6823,28.7002,1100800.0
2015-02-19 15:00:00,32.17,32.2,32.17,32.2,2248000.0,28.7002,28.7269,28.7002,28.7269,2248000.0
2015-02-19 15:05:00,32.2,32.22,32.2,32.21,2252400.0,28.7269,28.7448,28.7269,28.7358,2252400.0
2015-02-19 15:10:00,32.21,32.22,32.2,32.22,1374000.0,28.7358,28.7448,28.7269,28.7448,1374000.0
2015-02-19 15:15:00,32.22,32.22,32.2,32.21,1139200.0,28.7448,28.7448,28.7269,28.7358,1139200.0
2015-02-19 15:20:00,32.21,32.21,32.21,32.21,1177600.0,28.7358,28.7358,28.7358,28.7358,1177600.0
2015-02-19 15:25:00,32.21,32.21,32.2,32.21,2410400.0,28.7358,28.7358,28.7269,28.7358,2410400.0
2015-02-19 15:30:00,32.21,32.22,32.17,32.19,1968400.0,28.7358,28.7448,28.7002,28.718,1968400.0
2015-02-19 15:35:00,32.19,32.2,32.15,32.16,1542000.0,28.718,28.7269,28.6823,28.6912,1542000.0
2015-02-19 15:40:00,32.16,32.18,32.15,32.15,1262400.0,28.6912,28.7091,28.6823,28.6823,1262400.0
2015-02-19 15:45:00,32.15,32.16,32.13,32.13,1309200.0,28.6823,28.6912,28.6645,28.6645,1309200.0
2015-02-19 15:50:00,32.13,32.14,32.12,32.12,2370400.0,28.6645,28.6734,28.6555,28.6555,2370400.0
2015-02-19 15:55:00,32.12,32.12,32.08,32.12,4553600.0,28.6555,28.6555,28.6199,28.6555,4553600.0
2015-02-20 09:30:00,32.16,32.2,32.14,32.19,14316000.0,28.6912,28.7269,28.6734,28.718,14316000.0
2015-02-20 09:35:00,32.19,32.21,32.09,32.13,4306800.0,28.718,28.7358,28.6288,28.6645,4306800.0
2015-02-20 09:40:00,32.13,32.15,32.07,32.13,3689600.0,28.6645,28.6823,28.6109,28.6645,3689600.0
2015-02-20 09:45:00,32.13,32.14,32.08,32.09,3343600.0,28.6645,28.6734,28.6199,28.6288,3343600.0
2015-02-20 09:50:00,32.09,32.11,32.01,32.1,4946400.0,28.6288,28.6466,28.5574,28.6377,4946400.0
2015-02-20 09:55:00,32.1,32.12,32.08,32.1,2496400.0,28.6377,28.6555,28.6199,28.6377,2496400.0
2015-02-20 10:00:00,32.1,32.11,32.07,32.09,2825600.0,28.6377,28.6466,28.6109,28.6288,2825600.0
2015-02-20 10:05:00,32.09,32.13,32.09,32.11,2653600.0,28.6288,28.6645,28.6288,28.6466,2653600.0
2015-02-20 10:10:00,32.11,32.13,32.11,32.12,1798000.0,28.6466,28.6645,28.6466,28.6555,1798000.0
2015-02-20 10:15:00,32.12,32.16,32.11,32.14,2493200.0,28.6555,28.6912,28.6466,28.6734,2493200.0
2015-02-20 10:20:00,32.14,32.19,32.14,32.18,3291600.0,28.6734,28.718,28.6734,28.7091,3291600.0
2015-02-20 10:25:00,32.18,32.19,32.15,32.15,2279600.0,28.7091,28.718,28.6823,28.6823,2279600.0
2015-02-20 10:30:00,32.16,32.17,32.14,32.17,2092800.0,28.6912,28.7002,28.6734,28.7002,2092800.0
2015-02-20 10:35:00,32.17,32.2,32.15,32.2,2922800.0,28.7002,28.7269,28.6823,28.7269,2922800.0
2015-02-20 10:40:00,32.2,32.2,32.17,32.19,2137200.0,28.7269,28.7269,28.7002,28.718,2137200.0
2015-02-20 10:45:00,32.19,32.21,32.17,32.19,2130800.0,28.718,28.7358,28.7002,28.718,2130800.0
2015-02-20 10:50:00,32.18,32.2,32.18,32.19,1489200.0,28.7091,28.7269,28.7091,28.718,1489200.0
2015-02-20 10:55:00,32.19,32.2,32.17,32.19,1614400.0,28.718,28.7269,28.7002,28.718,1614400.0
2015-02-20 11:00:00,32.19,32.22,32.19,32.21,2493600.0,28.718,28.7448,28.718,28.7358,2493600.0
2015-02-20 11:05:00,32.21,32.22,32.18,32.19,2174800.0,28.7358,28.7448,28.7091,28.718,2174800.0
2015-02-20 11:10:00,32.2,32.2,32.15,32.16,1642800.0,28.7269,28.7269,28.6823,28.6912,1642800.0
2015-02-20 11:15:00,32.16,32.17,32.15,32.15,940800.0,28.6912,28.7002,28.6823,28.6823,940800.0
2015-02-20 11:20:00,32.15,32.18,32.14,32.18,1370000.0,28.6823,28.7091,28.6734,28.7091,1370000.0
2015-02-20 11:25:00,32.18,32.19,32.16,32.17,1200000.0,28.7091,28.718,28.6912,28.7002,1200000.0
2015-02-20 11:30:00,32.17,32.18,32.15,32.16,1092800.0,28.7002,28.7091,28.6823,28.6912,1092800.0
2015-02-20 11:35:00,32.16,32.17,32.14,32.15,1239200.0,28.6912,28.7002,28.6734,28.6823,1239200.0
2015-02-20 11:40:00,32.15,32.17,32.14,32.17,1043600.0,28.6823,28.7002,28.6734,28.7002,1043600.0
2015-02-20 11:45:00,32.17,32.18,32.15,32.17,957200.0,28.7002,28.7091,28.6823,28.7002,957200.0
2015-02-20 11:50:00,32.17,32.17,32.14,32.16,950400.0,28.7002,28.7002,28.6734,28.6912,950400.0
2015-02-20 11:55:00,32.16,32.16,32.14,32.16,963600.0,28.6912,28.6912,28.6734,28.6912,963600.0
2015-02-20 12:00:00,32.16,32.17,32.14,32.16,998800.0,28.6912,28.7002,28.6734,28.6912,998800.0
2015-02-20 12:05:00,32.16,32.16,32.13,32.15,939600.0,28.6912,28.6912,28.6645,28.6823,939600.0
2015-02-20 12:10:00,32.15,32.16,32.14,32.15,886000.0,28.6823,28.6912,28.6734,28.6823,886000.0
2015-02-20 12:15:00,32.15,32.16,32.14,32.15,710000.0,28.6823,28.6912,28.6734,28.6823,710000.0
2015-02-20 12:20:00,32.15,32.15,32.13,32.15,733600.0,28.6823,28.6823,28.6645,28.6823,733600.0
2015-02-20 12:25:00,32.15,32.15,32.12,32.13,1216000.0,28.6823,28.6823,28.6555,28.6645,1216000.0
2015-02-20 12:30:00,32.13,32.13,32.1,32.1,1237200.0,28.6645,28.6645,28.6377,28.6377,1237200.0
2015-02-20 12:35:00,32.1,32.15,32.08,32.1,3273200.0,28.6377,28.6823,28.6199,28.6377,3273200.0
2015-02-20 12:40:00,32.1,32.13,32.08,32.11,2046800.0,28.6377,28.6645,28.6199,28.6466,2046800.0
2015-02-20 12:45:00,32.11,32.14,32.1,32.13,1146400.0,28.6466,28.6734,28.6377,28.6645,1146400.0
2015-02-20 12:50:00,32.13,32.14,32.12,32.13,862000.0,28.6645,28.6734,28.6555,28.6645,862000.0
2015-02-20 12:55:00,32.13,32.15,32.13,32.14,840400.0,28.6645,28.6823,28.6645,28.6734,840400.0
2015-02-20 13:00:00,32.14,32.16,32.13,32.15,1521200.0,28.6734,28.6912,28.6645,28.6823,1521200.0
2015-02-20 13:05:00,32.15,32.15,32.13,32.14,1108400.0,28.6823,28.6823,28.6645,28.6734,1108400.0
2015-02-20 13:10:00,32.14,32.16,32.13,32.15,1400800.0,28.6734,28.6912,28.6645,28.6823,1400800.0
2015-02-20 13:15:00,32.15,32.17,32.15,32.16,1118000.0,28.6823,28.7002,28.6823,28.6912,1118000.0
2015-02-20 13:20:00,32.16,32.17,32.15,32.16,1162000.0,28.6912,28.7002,28.6823,28.6912,1162000.0
2015-02-20 13:25:00,32.16,32.17,32.16,32.17,984000.0,28.6912,28.7002,28.6912,28.7002,984000.0
2015-02-20 13:30:00,32.17,32.18,32.17,32.17,1335200.0,28.7002,28.7091,28.7002,28.7002,1335200.0
2015-02-20 13:35:00,32.17,32.18,32.16,32.18,1154800.0,28.7002,28.7091,28.6912,28.7091,1154800.0
2015-02-20 13:40:00,32.18,32.19,32.18,32.19,1278000.0,28.7091,28.718,28.7091,28.718,1278000.0
2015-02-20 13:45:00,32.19,32.21,32.18,32.2,1614000.0,28.718,28.7358,28.7091,28.7269,1614000.0
2015-02-20 13:50:00,32.2,32.2,32.19,32.2,1496400.0,28.7269,28.7269,28.718,28.7269,1496400.0
2015-02-20 13:55:00,32.2,32.21,32.19,32.2,988400.0,28.7269,28.7358,28.718,28.7269,988400.0
2015-02-20 14:00:00,32.21,32.23,32.21,32.23,2523200.0,28.7358,28.7537,28.7358,28.7537,2523200.0
2015-02-20 14:05:00,32.23,32.24,32.22,32.24,2394400.0,28.7537,28.7626,28.7448,28.7626,2394400.0
2015-02-20 14:10:00,32.24,32.25,32.23,32.23,1654800.0,28.7626,28.7715,28.7537,28.7537,1654800.0
2015-02-20 14:15:00,32.23,32.25,32.23,32.23,1607600.0,28.7537,28.7715,28.7537,28.7537,1607600.0
2015-02-20 14:20:00,32.23,32.23,32.2,32.22,1620800.0,28.7537,28.7537,28.7269,28.7448,1620800.0
2015-02-20 14:25:00,32.22,32.23,32.2,32.23,984000.0,28.7448,28.7537,28.7269,28.7537,984000.0
2015-02-20 14:30:00,32.23,32.24,32.23,32.24,1192000.0,28.7537,28.7626,28.7537,28.7626,1192000.0
2015-02-20 14:35:00,32.24,32.24,32.24,32.24,989600.0,28.7626,28.7626,28.7626,28.7626,989600.0
2015-02-20 14:40:00,32.24,32.24,32.22,32.24,1174000.0,28.7626,28.7626,28.7448,28.7626,1174000.0
2015-02-20 14:45:00,32.24,32.28,32.24,32.28,3302400.0,28.7626,28.7983,28.7626,28.7983,3302400.0
2015-02-20 14:50:00,32.28,32.33,32.28,32.31,3194400.0,28.7983,28.8429,28.7983,28.8251,3194400.0
2015-02-20 14:55:00,32.31,32.32,32.27,32.3,2566800.0,28.8251,28.834,28.7894,28.8161,2566800.0
2015-02-20 15:00:00,32.3,32.33,32.3,32.33,2620400.0,28.8161,28.8429,28.8161,28.8429,2620400.0
2015-02-20 15:05:00,32.33,32.37,32.32,32.37,2785600.0,28.8429,28.8786,28.834,28.8786,2785600.0
2015-02-20 15:10:00,32.36,32.37,32.34,32.35,2833200.0,28.8697,28.8786,28.8518,28.8607,2833200.0
2015-02-20 15:15:00,32.35,32.35,32.26,32.3,4232000.0,28.8607,28.8607,28.7804,28.8161,4232000.0
2015-02-20 15:20:00,32.3,32.32,32.29,32.31,1835600.0,28.8161,28.834,28.8072,28.8251,1835600.0
2015-02-20 15:25:00,32.31,32.35,32.3,32.35,1826800.0,28.8251,28.8607,28.8161,28.8607,1826800.0
2015-02-20 15:30:00,32.35,32.35,32.32,32.35,2362800.0,28.8607,28.8607,28.834,28.8607,2362800.0
2015-02-20 15:35:00,32.34,32.35,32.33,32.34,1860000.0,28.8518,28.8607,28.8429,28.8518,1860000.0
2015-02-20 15:40:00,32.34,32.36,32.34,32.34,2254400.0,28.8518,28.8697,28.8518,28.8518,2254400.0
2015-02-20 15:45:00,32.34,32.35,32.31,32.32,2870400.0,28.8518,28.8607,28.8251,28.834,2870400.0
2015-02-20 15:50:00,32.32,32.36,32.31,32.34,3812000.0,28.834,28.8697,28.8251,28.8518,3812000.0
2015-02-20 15:55:00,32.34,32.38,32.31,32.38,7510800.0,28.8518,28.8875,28.8251,28.8875,7510800.0
2015-02-23 09:30:00,32.52,32.54,32.42,32.46,10510000.0,29.0124,29.0302,28.9232,28.9589,10510000.0
2015-02-23 09:35:00,32.46,32.52,32.45,32.51,4786800.0,28.9589,29.0124,28.95,29.0035,4786800.0
2015-02-23 09:40:00,32.51,32.62,32.5,32.57,7630800.0,29.0035,29.1016,28.9946,29.057,7630800.0
2015-02-23 09:45:00,32.57,32.58,32.49,32.54,4868000.0,29.057,29.0659,28.9856,29.0302,4868000.0
2015-02-23 09:50:00,32.54,32.62,32.52,32.62,3932000.0,29.0302,29.1016,29.0124,29.1016,3932000.0
2015-02-23 09:55:00,32.61,32.62,32.58,32.62,3866400.0,29.0927,29.1016,29.0659,29.1016,3866400.0
2015-02-23 10:00:00,32.62,32.69,32.6,32.67,5219200.0,29.1016,29.1641,29.0838,29.1462,5219200.0
2015-02-23 10:05:00,32.68,32.71,32.65,32.66,4685200.0,29.1551,29.1819,29.1284,29.1373,4685200.0
2015-02-23 10:10:00,32.66,32.67,32.62,32.66,3446000.0,29.1373,29.1462,29.1016,29.1373,3446000.0
2015-02-23 10:15:00,32.66,32.66,32.6,32.64,3037600.0,29.1373,29.1373,29.0838,29.1195,3037600.0
2015-02-23 10:20:00,32.64,32.69,32.61,32.68,2720800.0,29.1195,29.1641,29.0927,29.1551,2720800.0
2015-02-23 10:25:00,32.68,32.7,32.67,32.69,2695600.0,29.1551,29.173,29.1462,29.1641,2695600.0
2015-02-23 10:30:00,32.69,32.72,32.67,32.72,3283200.0,29.1641,29.1908,29.1462,29.1908,3283200.0
2015-02-23 10:35:00,32.72,32.76,32.71,32.76,4203200.0,29.1908,29.2265,29.1819,29.2265,4203200.0
2015-02-23 10:40:00,32.76,32.8,32.72,32.8,4043600.0,29.2265,29.2622,29.1908,29.2622,4043600.0
2015-02-23 10:45:00,32.8,32.81,32.78,32.81,3979200.0,29.2622,29.2711,29.2444,29.2711,3979200.0
2015-02-23 10:50:00,32.81,32.81,32.78,32.79,3203600.0,29.2711,29.2711,29.2444,29.2533,3203600.0
2015-02-23 10:55:00,32.79,32.84,32.78,32.83,3923200.0,29.2533,29.2979,29.2444,29.289,3923200.0
2015-02-23 11:00:00,32.83,32.86,32.83,32.85,3494800.0,29.289,29.3157,29.289,29.3068,3494800.0
2015-02-23 11:05:00,32.84,32.88,32.83,32.87,4324800.0,29.2979,29.3336,29.289,29.3247,4324800.0
2015-02-23 11:10:00,32.87,32.88,32.84,32.87,2698000.0,29.3247,29.3336,29.2979,29.3247,2698000.0
2015-02-23 11:15:00,32.87,32.93,32.86,32.92,3650400.0,29.3247,29.3782,29.3157,29.3693,3650400.0
2015-02-23 11:20:00,32.93,32.95,32.92,32.93,3059200.0,29.3782,29.396,29.3693,29.3782,3059200.0
2015-02-23 11:25:00,32.93,32.97,32.89,32.97,3601200.0,29.3782,29.4139,29.3425,29.4139,3601200.0
2015-02-23 11:30:00,32.97,32.98,32.94,32.96,2726800.0,29.4139,29.4228,29.3871,29.4049,2726800.0
2015-02-23 11:35:00,32.96,32.97,32.93,32.95,3137200.0,29.4049,29.4139,29.3782,29.396,3137200.0
2015-02-23 11:40:00,32.95,32.96,32.88,32.9,3597600.0,29.396,29.4049,29.3336,29.3514,3597600.0
2015-02-23 11:45:00,32.9,32.95,32.87,32.94,3196000.0,29.3514,29.396,29.3247,29.3871,3196000.0
2015-02-23 11:50:00,32.94,32.96,32.94,32.95,2312000.0,29.3871,29.4049,29.3871,29.396,2312000.0
2015-02-23 11:55:00,32.96,32.96,32.91,32.93,1946800.0,29.4049,29.4049,29.3603,29.3782,1946800.0
2015-02-23 12:00:00,32.93,32.96,32.93,32.94,2130800.0,29.3782,29.4049,29.3782,29.3871,2130800.0
2015-02-23 12:05:00,32.94,32.95,32.93,32.94,1307600.0,29.3871,29.396,29.3782,29.3871,1307600.0
2015-02-23 12:10:00,32.94,32.94,32.91,32.91,1623200.0,29.3871,29.3871,29.3603,29.3603,1623200.0
2015-02-23 12:15:00,32.91,32.92,32.89,32.89,1996000.0,29.3603,29.3693,29.3425,29.3425,1996000.0
2015-02-23 12:20:00,32.89,32.93,32.88,32.92,1810400.0,29.3425,29.3782,29.3336,29.3693,1810400.0
2015-02-23 12:25:00,32.92,32.95,32.92,32.95,1558800.0,29.3693,29.396,29.3693,29.396,1558800.0
2015-02-23 12:30:00,32.95,32.99,32.94,32.99,2733200.0,29.396,29.4317,29.3871,29.4317,2733200.0
2015-02-23 12:35:00,32.99,33.02,32.98,32.98,4587600.0,29.4317,29.4585,29.4228,29.4228,4587600.0
2015-02-23 12:40:00,32.98,32.98,32.96,32.96,2557200.0,29.4228,29.4228,29.4049,29.4049,2557200.0
2015-02-23 12:45:00,32.96,32.99,32.93,32.99,2205200.0,29.4049,29.4317,29.3782,29.4317,2205200.0
2015-02-23 12:50:00,32.99,33.03,32.97,33.01,2172400.0,29.4317,29.4674,29.4139,29.4496,2172400.0
2015-02-23 12:55:00,33.01,33.04,33.01,33.04,1592800.0,29.4496,29.4763,29.4496,29.4763,1592800.0
2015-02-23 13:00:00,33.04,33.04,32.98,32.99,2187200.0,29.4763,29.4763,29.4228,29.4317,2187200.0
2015-02-23 13:05:00,33.0,33.01,32.97,32.99,1721600.0,29.4406,29.4496,29.4139,29.4317,1721600.0
2015-02-23 13:10:00,32.99,33.03,32.98,33.03,1649600.0,29.4317,29.4674,29.4228,29.4674,1649600.0
2015-02-23 13:15:00,33.02,33.05,33.02,33.05,1747600.0,29.4585,29.4852,29.4585,29.4852,1747600.0
2015-02-23 13:20:00,33.04,33.05,33.04,33.04,1313600.0,29.4763,29.4852,29.4763,29.4763,1313600.0
2015-02-23 13:25:00,33.04,33.04,33.01,33.01,1530400.0,29.4763,29.4763,29.4496,29.4496,1530400.0
2015-02-23 13:30:00,33.01,33.04,32.99,33.01,1825600.0,29.4496,29.4763,29.4317,29.4496,1825600.0
2015-02-23 13:35:00,33.01,33.02,32.97,32.99,1866000.0,29.4496,29.4585,29.4139,29.4317,1866000.0
2015-02-23 13:40:00,32.99,33.0,32.98,32.98,1679200.0,29.4317,29.4406,29.4228,29.4228,1679200.0
2015-02-23 13:45:00,32.98,33.0,32.98,32.98,1028000.0,29.4228,29.4406,29.4228,29.4228,1028000.0
2015-02-23 13:50:00,32.98,32.99,32.97,32.99,1359600.0,29.4228,29.4317,29.4139,29.4317,1359600.0
2015-02-23 13:55:00,32.99,33.02,32.99,33.02,1833600.0,29.4317,29.4585,29.4317,29.4585,1833600.0
2015-02-23 14:00:00,33.02,33.04,33.02,33.03,1333200.0,29.4585,29.4763,29.4585,29.4674,1333200.0
2015-02-23 14:05:00,33.03,33.04,33.02,33.03,989600.0,29.4674,29.4763,29.4585,29.4674,989600.0
2015-02-23 14:10:00,33.03,33.08,33.03,33.06,2612800.0,29.4674,29.512,29.4674,29.4942,2612800.0
2015-02-23 14:15:00,33.06,33.08,33.04,33.06,1376000.0,29.4942,29.512,29.4763,29.4942,1376000.0
2015-02-23 14:20:00,33.07,33.1,33.06,33.1,1795600.0,29.5031,29.5298,29.4942,29.5298,1795600.0
2015-02-23 14:25:00,33.1,33.12,33.08,33.12,2423200.0,29.5298,29.5477,29.512,29.5477,2423200.0
2015-02-23 14:30:00,33.11,33.15,33.1,33.12,4794800.0,29.5388,29.5745,29.5298,29.5477,4794800.0
2015-02-23 14:35:00,33.12,33.14,33.11,33.12,1912800.0,29.5477,29.5655,29.5388,29.5477,1912800.0
2015-02-23 14:40:00,33.13,33.13,33.1,33.13,2813200.0,29.5566,29.5566,29.5298,29.5566,2813200.0
2015-02-23 14:45:00,33.13,33.14,33.12,33.12,1988400.0,29.5566,29.5655,29.5477,29.5477,1988400.0
2015-02-23 14:50:00,33.12,33.13,33.1,33.11,2122800.0,29.5477,29.5566,29.5298,29.5388,2122800.0
2015-02-23 14:55:00,33.11,33.13,33.1,33.1,1966400.0,29.5388,29.5566,29.5298,29.5298,1966400.0
2015-02-23 15:00:00,33.1,33.1,33.07,33.07,2438800.0,29.5298,29.5298,29.5031,29.5031,2438800.0
2015-02-23 15:05:00,33.08,33.08,33.02,33.03,2890400.0,29.512,29.512,29.4585,29.4674,2890400.0
2015-02-23 15:10:00,33.03,33.06,33.01,33.05,3067200.0,29.4674,29.4942,29.4496,29.4852,3067200.0
2015-02-23 15:15:00,33.05,33.11,33.05,33.1,2115200.0,29.4852,29.5388,29.4852,29.5298,2115200.0
2015-02-23 15:20:00,33.1,33.1,33.04,33.06,2323200.0,29.5298,29.5298,29.4763,29.4942,2323200.0
2015-02-23 15:25:00,33.06,33.14,33.04,33.13,3114800.0,29.4942,29.5655,29.4763,29.5566,3114800.0
2015-02-23 15:30:00,33.13,33.16,33.12,33.15,3060000.0,29.5566,29.5834,29.5477,29.5745,3060000.0
2015-02-23 15:35:00,33.14,33.16,33.13,33.14,2126800.0,29.5655,29.5834,29.5566,29.5655,2126800.0
2015-02-23 15:40:00,33.14,33.19,33.14,33.18,2721600.0,29.5655,29.6101,29.5655,29.6012,2721600.0
2015-02-23 15:45:00,33.18,33.19,33.16,33.18,2984400.0,29.6012,29.6101,29.5834,29.6012,2984400.0
2015-02-23 15:50:00,33.18,33.22,33.18,33.21,4252400.0,29.6012,29.6369,29.6012,29.628,4252400.0
2015-02-23 15:55:00,33.21,33.25,33.2,33.25,8109600.0,29.628,29.6637,29.6191,29.6637,8109600.0
2015-02-24 09:30:00,33.21,33.24,33.01,33.06,14675600.0,29.628,29.6547,29.4496,29.4942,14675600.0
2015-02-24 09:35:00,33.06,33.06,32.79,32.86,15103600.0,29.4942,29.4942,29.2533,29.3157,15103600.0
2015-02-24 09:40:00,32.86,32.97,32.86,32.97,7126000.0,29.3157,29.4139,29.3157,29.4139,7126000.0
2015-02-24 09:45:00,32.97,33.02,32.95,32.98,5855200.0,29.4139,29.4585,29.396,29.4228,5855200.0
2015-02-24 09:50:00,32.98,33.05,32.95,32.98,5185200.0,29.4228,29.4852,29.396,29.4228,5185200.0
2015-02-24 09:55:00,32.98,33.0,32.91,32.93,3564400.0,29.4228,29.4406,29.3603,29.3782,3564400.0
2015-02-24 10:00:00,32.93,33.02,32.89,32.98,4662000.0,29.3782,29.4585,29.3425,29.4228,4662000.0
2015-02-24 10:05:00,32.98,33.02,32.96,33.01,3456400.0,29.4228,29.4585,29.4049,29.4496,3456400.0
2015-02-24 10:10:00,33.02,33.05,33.0,33.02,3599600.0,29.4585,29.4852,29.4406,29.4585,3599600.0
2015-02-24 10:15:00,33.02,33.06,32.99,33.06,3472400.0,29.4585,29.4942,29.4317,29.4942,3472400.0
2015-02-24 10:20:00,33.06,33.12,33.03,33.11,4455600.0,29.4942,29.5477,29.4674,29.5388,4455600.0
2015-02-24 10:25:00,33.11,33.18,33.09,33.15,4988400.0,29.5388,29.6012,29.5209,29.5745,4988400.0
2015-02-24 10:30:00,33.15,33.17,33.12,33.17,3108000.0,29.5745,29.5923,29.5477,29.5923,3108000.0
2015-02-24 10:35:00,33.16,33.24,33.16,33.21,5720800.0,29.5834,29.6547,29.5834,29.628,5720800.0
2015-02-24 10:40:00,33.21,33.23,33.19,33.23,2646800.0,29.628,29.6458,29.6101,29.6458,2646800.0
2015-02-24 10:45:00,33.23,33.32,33.22,33.3,7620800.0,29.6458,29.7261,29.6369,29.7083,7620800.0
2015-02-24 10:50:00,33.3,33.33,33.29,33.29,3796400.0,29.7083,29.735,29.6994,29.6994,3796400.0
2015-02-24 10:55:00,33.29,33.33,33.28,33.3,2999200.0,29.6994,29.735,29.6904,29.7083,2999200.0
2015-02-24 11:00:00,33.3,33.3,33.22,33.28,4992000.0,29.7083,29.7083,29.6369,29.6904,4992000.0
2015-02-24 11:05:00,33.27,33.35,33.27,33.34,3110400.0,29.6815,29.7529,29.6815,29.744,3110400.0
2015-02-24 11:10:00,33.34,33.4,33.34,33.37,4818400.0,29.744,29.7975,29.744,29.7707,4818400.0
2015-02-24 11:15:00,33.37,33.38,33.35,33.36,2187200.0,29.7707,29.7796,29.7529,29.7618,2187200.0
2015-02-24 11:20:00,33.36,33.38,33.34,33.37,2603600.0,29.7618,29.7796,29.744,29.7707,2603600.0
2015-02-24 11:25:00,33.36,33.38,33.33,33.37,2317600.0,29.7618,29.7796,29.735,29.7707,2317600.0
2015-02-24 11:30:00,33.37,33.38,33.33,33.34,2511600.0,29.7707,29.7796,29.735,29.744,2511600.0
2015-02-24 11:35:00,33.34,33.35,33.23,33.25,4339600.0,29.744,29.7529,29.6458,29.6637,4339600.0
2015-02-24 11:40:00,33.25,33.31,33.24,33.3,2766800.0,29.6637,29.7172,29.6547,29.7083,2766800.0
2015-02-24 11:45:00,33.3,33.33,33.27,33.28,1944400.0,29.7083,29.735,29.6815,29.6904,1944400.0
2015-02-24 11:50:00,33.28,33.3,33.26,33.27,1817200.0,29.6904,29.7083,29.6726,29.6815,1817200.0
2015-02-24 11:55:00,33.27,33.28,33.21,33.22,2443600.0,29.6815,29.6904,29.628,29.6369,2443600.0
2015-02-24 12:00:00,33.22,33.22,33.17,33.21,3196800.0,29.6369,29.6369,29.5923,29.628,3196800.0
2015-02-24 12:05:00,33.21,33.25,33.21,33.23,1568000.0,29.628,29.6637,29.628,29.6458,1568000.0
2015-02-24 12:10:00,33.23,33.25,33.21,33.21,1458400.0,29.6458,29.6637,29.628,29.628,1458400.0
2015-02-24 12:15:00,33.21,33.23,33.12,33.17,3597600.0,29.628,29.6458,29.5477,29.5923,3597600.0
2015-02-24 12:20:00,33.17,33.2,33.16,33.18,1651600.0,29.5923,29.6191,29.5834,29.6012,1651600.0
2015-02-24 12:25:00,33.17,33.19,33.14,33.15,1481600.0,29.5923,29.6101,29.5655,29.5745,1481600.0
2015-02-24 12:30:00,33.15,33.16,33.03,33.1,2945200.0,29.5745,29.5834,29.4674,29.5298,2945200.0
2015-02-24 12:35:00,33.1,33.1,33.03,33.03,3633200.0,29.5298,29.5298,29.4674,29.4674,3633200.0
2015-02-24 12:40:00,33.03,33.04,32.98,33.02,5730800.0,29.4674,29.4763,29.4228,29.4585,5730800.0
2015-02-24 12:45:00,33.02,33.05,32.97,32.99,2659600.0,29.4585,29.4852,29.4139,29.4317,2659600.0
2015-02-24 12:50:00,32.99,33.0,32.92,32.98,4143200.0,29.4317,29.4406,29.3693,29.4228,4143200.0
2015-02-24 12:55:00,32.98,33.04,32.98,33.02,2452800.0,29.4228,29.4763,29.4228,29.4585,2452800.0
2015-02-24 13:00:00,33.02,33.1,33.01,33.09,2957600.0,29.4585,29.5298,29.4496,29.5209,2957600.0
2015-02-24 13:05:00,33.09,33.1,33.06,33.1,2304400.0,29.5209,29.5298,29.4942,29.5298,2304400.0
2015-02-24 13:10:00,33.1,33.12,33.08,33.1,2074800.0,29.5298,29.5477,29.512,29.5298,2074800.0
2015-02-24 13:15:00,33.1,33.12,33.09,33.1,1541600.0,29.5298,29.5477,29.5209,29.5298,1541600.0
2015-02-24 13:20:00,33.1,33.1,33.07,33.08,1328800.0,29.5298,29.5298,29.5031,29.512,1328800.0
2015-02-24 13:25:00,33.08,33.1,33.06,33.08,1164800.0,29.512,29.5298,29.4942,29.512,1164800.0
2015-02-24 13:30:00,33.09,33.1,33.07,33.09,1100800.0,29.5209,29.5298,29.5031,29.5209,1100800.0
2015-02-24 13:35:00,33.08,33.19,33.08,33.15,2403600.0,29.512,29.6101,29.512,29.5745,2403600.0
2015-02-24 13:40:00,33.16,33.19,33.15,33.18,1169200.0,29.5834,29.6101,29.5745,29.6012,1169200.0
2015-02-24 13:45:00,33.18,33.2,33.15,33.15,1566400.0,29.6012,29.6191,29.5745,29.5745,1566400.0
2015-02-24 13:50:00,33.15,33.16,33.13,33.15,1343200.0,29.5745,29.5834,29.5566,29.5745,1343200.0
2015-02-24 13:55:00,33.15,33.16,33.11,33.13,1204000.0,29.5745,29.5834,29.5388,29.5566,1204000.0
2015-02-24 14:00:00,33.12,33.14,33.11,33.13,949200.0,29.5477,29.5655,29.5388,29.5566,949200.0
2015-02-24 14:05:00,33.13,33.15,33.11,33.13,1206000.0,29.5566,29.5745,29.5388,29.5566,1206000.0
2015-02-24 14:10:00,33.12,33.2,33.12,33.2,1341200.0,29.5477,29.6191,29.5477,29.6191,1341200.0
2015-02-24 14:15:00,33.2,33.22,33.18,33.2,1862000.0,29.6191,29.6369,29.6012,29.6191,1862000.0
2015-02-24 14:20:00,33.2,33.21,33.16,33.18,1672000.0,29.6191,29.628,29.5834,29.6012,1672000.0
2015-02-24 14:25:00,33.18,33.19,33.14,33.16,1412000.0,29.6012,29.6101,29.5655,29.5834,1412000.0
2015-02-24 14:30:00,33.16,33.19,33.15,33.16,1190400.0,29.5834,29.6101,29.5745,29.5834,1190400.0
2015-02-24 14:35:00,33.16,33.17,33.11,33.13,1624400.0,29.5834,29.5923,29.5388,29.5566,1624400.0
2015-02-24 14:40:00,33.13,33.16,33.09,33.16,2480000.0,29.5566,29.5834,29.5209,29.5834,2480000.0
2015-02-24 14:45:00,33.16,33.19,33.15,33.16,1404800.0,29.5834,29.6101,29.5745,29.5834,1404800.0
2015-02-24 14:50:00,33.16,33.22,33.16,33.2,1657600.0,29.5834,29.6369,29.5834,29.6191,1657600.0
2015-02-24 14:55:00,33.2,33.22,33.17,33.18,1673600.0,29.6191,29.6369,29.5923,29.6012,1673600.0
2015-02-24 15:00:00,33.17,33.21,33.16,33.19,1525200.0,29.5923,29.628,29.5834,29.6101,1525200.0
2015-02-24 15:05:00,33.19,33.2,33.15,33.2,1308000.0,29.6101,29.6191,29.5745,29.6191,1308000.0
2015-02-24 15:10:00,33.2,33.21,33.17,33.19,1346400.0,29.6191,29.628,29.5923,29.6101,1346400.0
2015-02-24 15:15:00,33.19,33.21,33.18,33.21,1570400.0,29.6101,29.628,29.6012,29.628,1570400.0
2015-02-24 15:20:00,33.21,33.24,33.21,33.22,2522400.0,29.628,29.6547,29.628,29.6369,2522400.0
2015-02-24 15:25:00,33.22,33.24,33.22,33.23,1537200.0,29.6369,29.6547,29.6369,29.6458,1537200.0
2015-02-24 15:30:00,33.23,33.24,33.2,33.2,1600000.0,29.6458,29.6547,29.6191,29.6191,1600000.0
2015-02-24 15:35:00,33.2,33.22,33.18,33.18,1647200.0,29.6191,29.6369,29.6012,29.6012,1647200.0
2015-02-24 15:40:00,33.18,33.21,33.18,33.2,1822400.0,29.6012,29.628,29.6012,29.6191,1822400.0
2015-02-24 15:45:00,33.2,33.21,33.07,33.08,4278400.0,29.6191,29.628,29.5031,29.512,4278400.0
2015-02-24 15:50:00,33.08,33.09,33.0,33.02,6159600.0,29.512,29.5209,29.4406,29.4585,6159600.0
2015-02-24 15:55:00,33.02,33.07,32.98,33.05,7001200.0,29.4585,29.5031,29.4228,29.4852,7001200.0
2015-02-25 09:30:00,32.89,32.9,32.63,32.69,15137200.0,29.3425,29.3514,29.1105,29.1641,15137200.0
2015-02-25 09:35:00,32.69,32.84,32.69,32.82,7397200.0,29.1641,29.2979,29.1641,29.28,7397200.0
2015-02-25 09:40:00,32.82,32.86,32.75,32.86,4860400.0,29.28,29.3157,29.2176,29.3157,4860400.0
2015-02-25 09:45:00,32.85,32.86,32.79,32.8,3309200.0,29.3068,29.3157,29.2533,29.2622,3309200.0
2015-02-25 09:50:00,32.8,32.82,32.74,32.8,3609600.0,29.2622,29.28,29.2087,29.2622,3609600.0
2015-02-25 09:55:00,32.8,32.84,32.76,32.77,3062800.0,29.2622,29.2979,29.2265,29.2354,3062800.0
2015-02-25 10:00:00,32.76,32.82,32.76,32.79,2736400.0,29.2265,29.28,29.2265,29.2533,2736400.0
2015-02-25 10:05:00,32.79,32.83,32.73,32.83,3109600.0,29.2533,29.289,29.1998,29.289,3109600.0
2015-02-25 10:10:00,32.83,32.83,32.77,32.81,1664400.0,29.289,29.289,29.2354,29.2711,1664400.0
2015-02-25 10:15:00,32.81,32.84,32.74,32.76,4028800.0,29.2711,29.2979,29.2087,29.2265,4028800.0
2015-02-25 10:20:00,32.76,32.77,32.7,32.7,3552800.0,29.2265,29.2354,29.173,29.173,3552800.0
2015-02-25 10:25:00,32.7,32.71,32.57,32.57,6883600.0,29.173,29.1819,29.057,29.057,6883600.0
2015-02-25 10:30:00,32.58,32.68,32.57,32.68,5181200.0,29.0659,29.1551,29.057,29.1551,5181200.0
2015-02-25 10:35:00,32.67,32.68,32.61,32.64,2797200.0,29.1462,29.1551,29.0927,29.1195,2797200.0
2015-02-25 10:40:00,32.64,32.69,32.63,32.68,2859200.0,29.1195,29.1641,29.1105,29.1551,2859200.0
2015-02-25 10:45:00,32.68,32.69,32.65,32.68,1834400.0,29.1551,29.1641,29.1284,29.1551,1834400.0
2015-02-25 10:50:00,32.68,32.72,32.65,32.7,2821600.0,29.1551,29.1908,29.1284,29.173,2821600.0
2015-02-25 10:55:00,32.7,32.75,32.7,32.72,2666400.0,29.173,29.2176,29.173,29.1908,2666400.0
2015-02-25 11:00:00,32.72,32.73,32.71,32.73,1404000.0,29.1908,29.1998,29.1819,29.1998,1404000.0
2015-02-25 11:05:00,32.73,32.74,32.67,32.68,1846400.0,29.1998,29.2087,29.1462,29.1551,1846400.0
2015-02-25 11:10:00,32.68,32.73,32.67,32.72,2103200.0,29.1551,29.1998,29.1462,29.1908,2103200.0
2015-02-25 11:15:00,32.72,32.76,32.72,32.74,2151600.0,29.1908,29.2265,29.1908,29.2087,2151600.0
2015-02-25 11:20:00,32.74,32.77,32.73,32.77,1890400.0,29.2087,29.2354,29.1998,29.2354,1890400.0
2015-02-25 11:25:00,32.77,32.81,32.76,32.81,2107600.0,29.2354,29.2711,29.2265,29.2711,2107600.0
2015-02-25 11:30:00,32.81,32.82,32.76,32.76,1686000.0,29.2711,29.28,29.2265,29.2265,1686000.0
2015-02-25 11:35:00,32.77,32.81,32.76,32.8,1328800.0,29.2354,29.2711,29.2265,29.2622,1328800.0
2015-02-25 11:40:00,32.8,32.81,32.77,32.78,1059600.0,29.2622,29.2711,29.2354,29.2444,1059600.0
2015-02-25 11:45:00,32.78,32.8,32.77,32.79,1062000.0,29.2444,29.2622,29.2354,29.2533,1062000.0
2015-02-25 11:50:00,32.79,32.8,32.74,32.76,1853600.0,29.2533,29.2622,29.2087,29.2265,1853600.0
2015-02-25 11:55:00,32.76,32.76,32.71,32.72,1630000.0,29.2265,29.2265,29.1819,29.1908,1630000.0
2015-02-25 12:00:00,32.72,32.75,32.7,32.73,1444000.0,29.1908,29.2176,29.173,29.1998,1444000.0
2015-02-25 12:05:00,32.73,32.74,32.71,32.72,1070000.0,29.1998,29.2087,29.1819,29.1908,1070000.0
2015-02-25 12:10:00,32.72,32.76,32.72,32.74,1082000.0,29.1908,29.2265,29.1908,29.2087,1082000.0
2015-02-25 12:15:00,32.74,32.75,32.73,32.73,709600.0,29.2087,29.2176,29.1998,29.1998,709600.0
2015-02-25 12:20:00,32.73,32.75,32.73,32.74,625200.0,29.1998,29.2176,29.1998,29.2087,625200.0
2015-02-25 12:25:00,32.74,32.74,32.71,32.72,970800.0,29.2087,29.2087,29.1819,29.1908,970800.0
2015-02-25 12:30:00,32.72,32.72,32.68,32.69,1443200.0,29.1908,29.1908,29.1551,29.1641,1443200.0
2015-02-25 12:35:00,32.68,32.73,32.68,32.73,1068800.0,29.1551,29.1998,29.1551,29.1998,1068800.0
2015-02-25 12:40:00,32.73,32.76,32.73,32.74,1203200.0,29.1998,29.2265,29.1998,29.2087,1203200.0
2015-02-25 12:45:00,32.74,32.77,32.73,32.77,1146000.0,29.2087,29.2354,29.1998,29.2354,1146000.0
2015-02-25 12:50:00,32.77,32.79,32.75,32.76,1239200.0,29.2354,29.2533,29.2176,29.2265,1239200.0
2015-02-25 12:55:00,32.76,32.76,32.74,32.74,862000.0,29.2265,29.2265,29.2087,29.2087,862000.0
2015-02-25 13:00:00,32.74,32.75,32.74,32.74,619200.0,29.2087,29.2176,29.2087,29.2087,619200.0
2015-02-25 13:05:00,32.74,32.75,32.72,32.73,934000.0,29.2087,29.2176,29.1908,29.1998,934000.0
2015-02-25 13:10:00,32.73,32.75,32.73,32.75,718800.0,29.1998,29.2176,29.1998,29.2176,718800.0
2015-02-25 13:15:00,32.74,32.75,32.74,32.74,590400.0,29.2087,29.2176,29.2087,29.2087,590400.0
2015-02-25 13:20:00,32.74,32.75,32.74,32.74,670800.0,29.2087,29.2176,29.2087,29.2087,670800.0
2015-02-25 13:25:00,32.74,32.74,32.71,32.72,1152000.0,29.2087,29.2087,29.1819,29.1908,1152000.0
2015-02-25 13:30:00,32.72,32.73,32.7,32.73,1934000.0,29.1908,29.1998,29.173,29.1998,1934000.0
2015-02-25 13:35:00,32.73,32.73,32.71,32.73,1109600.0,29.1998,29.1998,29.1819,29.1998,1109600.0
2015-02-25 13:40:00,32.73,32.73,32.7,32.72,1093200.0,29.1998,29.1998,29.173,29.1908,1093200.0
2015-02-25 13:45:00,32.72,32.72,32.68,32.68,1272000.0,29.1908,29.1908,29.1551,29.1551,1272000.0
2015-02-25 13:50:00,32.68,32.69,32.59,32.6,4158800.0,29.1551,29.1641,29.0749,29.0838,4158800.0
2015-02-25 13:55:00,32.6,32.61,32.57,32.57,3331200.0,29.0838,29.0927,29.057,29.057,3331200.0
2015-02-25 14:00:00,32.57,32.57,32.44,32.45,11833600.0,29.057,29.057,28.941,28.95,11833600.0
2015-02-25 14:05:00,32.45,32.5,32.43,32.43,4256400.0,28.95,28.9946,28.9321,28.9321,4256400.0
2015-02-25 14:10:00,32.43,32.54,32.43,32.51,5379200.0,28.9321,29.0302,28.9321,29.0035,5379200.0
2015-02-25 14:15:00,32.51,32.56,32.51,32.53,2493200.0,29.0035,29.0481,29.0035,29.0213,2493200.0
2015-02-25 14:20:00,32.54,32.55,32.49,32.53,2617200.0,29.0302,29.0392,28.9856,29.0213,2617200.0
2015-02-25 14:25:00,32.53,32.54,32.5,32.54,1799200.0,29.0213,29.0302,28.9946,29.0302,1799200.0
2015-02-25 14:30:00,32.53,32.54,32.41,32.43,4424800.0,29.0213,29.0302,28.9143,28.9321,4424800.0
2015-02-25 14:35:00,32.43,32.44,32.13,32.13,10325600.0,28.9321,28.941,28.6645,28.6645,10325600.0
2015-02-25 14:40:00,32.2,32.26,32.07,32.2,13418800.0,28.7269,28.7804,28.6109,28.7269,13418800.0
2015-02-25 14:45:00,32.2,32.27,32.18,32.23,6696800.0,28.7269,28.7894,28.7091,28.7537,6696800.0
2015-02-25 14:50:00,32.23,32.27,32.14,32.24,5970400.0,28.7537,28.7894,28.6734,28.7626,5970400.0
2015-02-25 14:55:00,32.23,32.32,32.23,32.29,5696400.0,28.7537,28.834,28.7537,28.8072,5696400.0
2015-02-25 15:00:00,32.29,32.3,32.19,32.19,3882800.0,28.8072,28.8161,28.718,28.718,3882800.0
2015-02-25 15:05:00,32.2,32.24,32.17,32.19,3968800.0,28.7269,28.7626,28.7002,28.718,3968800.0
2015-02-25 15:10:00,32.2,32.31,32.19,32.31,3815200.0,28.7269,28.8251,28.718,28.8251,3815200.0
2015-02-25 15:15:00,32.31,32.33,32.24,32.26,4413600.0,28.8251,28.8429,28.7626,28.7804,4413600.0
2015-02-25 15:20:00,32.26,32.26,32.21,32.24,2810400.0,28.7804,28.7804,28.7358,28.7626,2810400.0
2015-02-25 15:25:00,32.24,32.25,32.09,32.1,5945600.0,28.7626,28.7715,28.6288,28.6377,5945600.0
2015-02-25 15:30:00,32.09,32.2,32.09,32.1,6011200.0,28.6288,28.7269,28.6288,28.6377,6011200.0
2015-02-25 15:35:00,32.1,32.13,32.07,32.12,6240400.0,28.6377,28.6645,28.6109,28.6555,6240400.0
2015-02-25 15:40:00,32.12,32.17,32.04,32.17,6192400.0,28.6555,28.7002,28.5842,28.7002,6192400.0
2015-02-25 15:45:00,32.17,32.2,32.13,32.17,4239200.0,28.7002,28.7269,28.6645,28.7002,4239200.0
2015-02-25 15:50:00,32.16,32.21,32.16,32.19,5094400.0,28.6912,28.7358,28.6912,28.718,5094400.0
2015-02-25 15:55:00,32.19,32.22,32.16,32.2,8686000.0,28.718,28.7448,28.6912,28.7269,8686000.0
2015-02-26 09:30:00,32.21,32.25,31.76,31.89,21409600.0,28.7358,28.7715,28.3344,28.4504,21409600.0
2015-02-26 09:35:00,31.9,32.07,31.83,32.06,10384000.0,28.4593,28.6109,28.3968,28.602,10384000.0
2015-02-26 09:40:00,32.06,32.16,32.03,32.03,5987200.0,28.602,28.6912,28.5753,28.5753,5987200.0
2015-02-26 09:45:00,32.04,32.05,31.91,31.95,5881600.0,28.5842,28.5931,28.4682,28.5039,5881600.0
2015-02-26 09:50:00,31.95,32.0,31.85,31.91,5989600.0,28.5039,28.5485,28.4147,28.4682,5989600.0
2015-02-26 09:55:00,31.9,31.91,31.67,31.71,10563600.0,28.4593,28.4682,28.2541,28.2898,10563600.0
2015-02-26 10:00:00,31.71,31.8,31.65,31.75,8256800.0,28.2898,28.3701,28.2362,28.3255,8256800.0
2015-02-26 10:05:00,31.75,31.8,31.67,31.71,6254400.0,28.3255,28.3701,28.2541,28.2898,6254400.0
2015-02-26 10:10:00,31.71,31.77,31.67,31.74,4706000.0,28.2898,28.3433,28.2541,28.3165,4706000.0
2015-02-26 10:15:00,31.74,31.86,31.72,31.82,5715200.0,28.3165,28.4236,28.2987,28.3879,5715200.0
2015-02-26 10:20:00,31.82,31.86,31.75,31.79,3614800.0,28.3879,28.4236,28.3255,28.3611,3614800.0
2015-02-26 10:25:00,31.79,31.89,31.79,31.88,3390400.0,28.3611,28.4504,28.3611,28.4414,3390400.0
2015-02-26 10:30:00,31.88,31.93,31.81,31.93,4032800.0,28.4414,28.486,28.379,28.486,4032800.0
2015-02-26 10:35:00,31.93,31.95,31.88,31.91,3911600.0,28.486,28.5039,28.4414,28.4682,3911600.0
2015-02-26 10:40:00,31.91,31.94,31.86,31.91,3106400.0,28.4682,28.495,28.4236,28.4682,3106400.0
2015-02-26 10:45:00,31.91,31.95,31.89,31.89,2882800.0,28.4682,28.5039,28.4504,28.4504,2882800.0
2015-02-26 10:50:00,31.89,31.95,31.89,31.91,2305600.0,28.4504,28.5039,28.4504,28.4682,2305600.0
2015-02-26 10:55:00,31.91,31.96,31.91,31.92,2164000.0,28.4682,28.5128,28.4682,28.4771,2164000.0
2015-02-26 11:00:00,31.92,31.99,31.92,31.98,3156400.0,28.4771,28.5396,28.4771,28.5306,3156400.0
2015-02-26 11:05:00,31.98,32.02,31.95,32.01,4488800.0,28.5306,28.5663,28.5039,28.5574,4488800.0
2015-02-26 11:10:00,32.01,32.07,32.01,32.06,3228000.0,28.5574,28.6109,28.5574,28.602,3228000.0
2015-02-26 11:15:00,32.06,32.08,32.01,32.05,3118400.0,28.602,28.6199,28.5574,28.5931,3118400.0
2015-02-26 11:20:00,32.04,32.05,32.01,32.01,1725600.0,28.5842,28.5931,28.5574,28.5574,1725600.0
2015-02-26 11:25:00,32.02,32.05,32.01,32.04,1721600.0,28.5663,28.5931,28.5574,28.5842,1721600.0
2015-02-26 11:30:00,32.04,32.12,32.04,32.1,3000400.0,28.5842,28.6555,28.5842,28.6377,3000400.0
2015-02-26 11:35:00,32.1,32.19,32.1,32.18,3950000.0,28.6377,28.718,28.6377,28.7091,3950000.0
2015-02-26 11:40:00,32.18,32.24,32.18,32.18,3341200.0,28.7091,28.7626,28.7091,28.7091,3341200.0
2015-02-26 11:45:00,32.18,32.26,32.18,32.25,3554000.0,28.7091,28.7804,28.7091,28.7715,3554000.0
2015-02-26 11:50:00,32.25,32.35,32.24,32.34,4713600.0,28.7715,28.8607,28.7626,28.8518,4713600.0
2015-02-26 11:55:00,32.34,32.35,32.3,32.33,3768800.0,28.8518,28.8607,28.8161,28.8429,3768800.0
2015-02-26 12:00:00,32.33,32.34,32.25,32.26,4400000.0,28.8429,28.8518,28.7715,28.7804,4400000.0
2015-02-26 12:05:00,32.26,32.29,32.21,32.24,5277200.0,28.7804,28.8072,28.7358,28.7626,5277200.0
2015-02-26 12:10:00,32.24,32.28,32.22,32.27,2802000.0,28.7626,28.7983,28.7448,28.7894,2802000.0
2015-02-26 12:15:00,32.27,32.32,32.24,32.24,3463200.0,28.7894,28.834,28.7626,28.7626,3463200.0
2015-02-26 12:20:00,32.24,32.33,32.24,32.32,2551600.0,28.7626,28.8429,28.7626,28.834,2551600.0
2015-02-26 12:25:00,32.33,32.44,32.33,32.42,6082400.0,28.8429,28.941,28.8429,28.9232,6082400.0
2015-02-26 12:30:00,32.41,32.49,32.41,32.44,5652800.0,28.9143,28.9856,28.9143,28.941,5652800.0
2015-02-26 12:35:00,32.44,32.47,32.43,32.45,3939200.0,28.941,28.9678,28.9321,28.95,3939200.0
2015-02-26 12:40:00,32.45,32.47,32.42,32.47,2967600.0,28.95,28.9678,28.9232,28.9678,2967600.0
2015-02-26 12:45:00,32.46,32.52,32.44,32.51,5797200.0,28.9589,29.0124,28.941,29.0035,5797200.0
2015-02-26 12:50:00,32.51,32.51,32.45,32.45,3439200.0,29.0035,29.0035,28.95,28.95,3439200.0
2015-02-26 12:55:00,32.45,32.49,32.45,32.48,1917200.0,28.95,28.9856,28.95,28.9767,1917200.0
2015-02-26 13:00:00,32.48,32.55,32.47,32.55,3430800.0,28.9767,29.0392,28.9678,29.0392,3430800.0
2015-02-26 13:05:00,32.55,32.59,32.54,32.58,4858400.0,29.0392,29.0749,29.0302,29.0659,4858400.0
2015-02-26 13:10:00,32.58,32.67,32.58,32.65,5699600.0,29.0659,29.1462,29.0659,29.1284,5699600.0
2015-02-26 13:15:00,32.65,32.67,32.6,32.61,3864800.0,29.1284,29.1462,29.0838,29.0927,3864800.0
2015-02-26 13:20:00,32.61,32.61,32.53,32.55,4236400.0,29.0927,29.0927,29.0213,29.0392,4236400.0
2015-02-26 13:25:00,32.55,32.6,32.53,32.59,2468800.0,29.0392,29.0838,29.0213,29.0749,2468800.0
2015-02-26 13:30:00,32.59,32.66,32.57,32.66,2477600.0,29.0749,29.1373,29.057,29.1373,2477600.0
2015-02-26 13:35:00,32.66,32.71,32.62,32.69,3841200.0,29.1373,29.1819,29.1016,29.1641,3841200.0
2015-02-26 13:40:00,32.69,32.72,32.65,32.68,3242400.0,29.1641,29.1908,29.1284,29.1551,3242400.0
2015-02-26 13:45:00,32.68,32.71,32.63,32.66,3910400.0,29.1551,29.1819,29.1105,29.1373,3910400.0
2015-02-26 13:50:00,32.66,32.71,32.65,32.66,2408000.0,29.1373,29.1819,29.1284,29.1373,2408000.0
2015-02-26 13:55:00,32.65,32.67,32.58,32.58,3218400.0,29.1284,29.1462,29.0659,29.0659,3218400.0
2015-02-26 14:00:00,32.59,32.62,32.52,32.56,4619600.0,29.0749,29.1016,29.0124,29.0481,4619600.0
2015-02-26 14:05:00,32.56,32.58,32.54,32.57,2268000.0,29.0481,29.0659,29.0302,29.057,2268000.0
2015-02-26 14:10:00,32.57,32.58,32.52,32.52,2618000.0,29.057,29.0659,29.0124,29.0124,2618000.0
2015-02-26 14:15:00,32.52,32.52,32.42,32.44,6461200.0,29.0124,29.0124,28.9232,28.941,6461200.0
2015-02-26 14:20:00,32.44,32.45,32.35,32.39,4118400.0,28.941,28.95,28.8607,28.8964,4118400.0
2015-02-26 14:25:00,32.39,32.44,32.3,32.34,4142000.0,28.8964,28.941,28.8161,28.8518,4142000.0
2015-02-26 14:30:00,32.34,32.36,32.27,32.28,3667200.0,28.8518,28.8697,28.7894,28.7983,3667200.0
2015-02-26 14:35:00,32.28,32.34,32.23,32.33,3889600.0,28.7983,28.8518,28.7537,28.8429,3889600.0
2015-02-26 14:40:00,32.33,32.39,32.32,32.36,2664000.0,28.8429,28.8964,28.834,28.8697,2664000.0
2015-02-26 14:45:00,32.36,32.41,32.35,32.4,1802000.0,28.8697,28.9143,28.8607,28.9053,1802000.0
2015-02-26 14:50:00,32.4,32.44,32.39,32.39,2594400.0,28.9053,28.941,28.8964,28.8964,2594400.0
2015-02-26 14:55:00,32.4,32.41,32.35,32.41,1808000.0,28.9053,28.9143,28.8607,28.9143,1808000.0
2015-02-26 15:00:00,32.41,32.41,32.3,32.34,2410800.0,28.9143,28.9143,28.8161,28.8518,2410800.0
2015-02-26 15:05:00,32.34,32.44,32.32,32.43,2316400.0,28.8518,28.941,28.834,28.9321,2316400.0
2015-02-26 15:10:00,32.43,32.52,32.4,32.51,3566400.0,28.9321,29.0124,28.9053,29.0035,3566400.0
2015-02-26 15:15:00,32.51,32.55,32.46,32.52,2914000.0,29.0035,29.0392,28.9589,29.0124,2914000.0
2015-02-26 15:20:00,32.52,32.55,32.48,32.51,2783600.0,29.0124,29.0392,28.9767,29.0035,2783600.0
2015-02-26 15:25:00,32.51,32.56,32.49,32.55,1852800.0,29.0035,29.0481,28.9856,29.0392,1852800.0
2015-02-26 15:30:00,32.55,32.58,32.53,32.56,2723600.0,29.0392,29.0659,29.0213,29.0481,2723600.0
2015-02-26 15:35:00,32.56,32.57,32.52,32.55,1742800.0,29.0481,29.057,29.0124,29.0392,1742800.0
2015-02-26 15:40:00,32.55,32.58,32.54,32.55,3032000.0,29.0392,29.0659,29.0302,29.0392,3032000.0
2015-02-26 15:45:00,32.55,32.55,32.51,32.54,2814800.0,29.0392,29.0392,29.0035,29.0302,2814800.0
2015-02-26 15:50:00,32.54,32.58,32.52,32.57,3218000.0,29.0302,29.0659,29.0124,29.057,3218000.0
2015-02-26 15:55:00,32.57,32.61,32.57,32.6,7399200.0,29.057,29.0927,29.057,29.0838,7399200.0
2015-02-27 09:30:00,32.52,32.55,32.41,32.48,8630000.0,29.0124,29.0392,28.9143,28.9767,8630000.0
2015-02-27 09:35:00,32.47,32.48,32.3,32.32,5508000.0,28.9678,28.9767,28.8161,28.834,5508000.0
2015-02-27 09:40:00,32.32,32.34,32.23,32.26,7358400.0,28.834,28.8518,28.7537,28.7804,7358400.0
2015-02-27 09:45:00,32.25,32.3,32.15,32.29,6602400.0,28.7715,28.8161,28.6823,28.8072,6602400.0
2015-02-27 09:50:00,32.29,32.34,32.24,32.34,4285600.0,28.8072,28.8518,28.7626,28.8518,4285600.0
2015-02-27 09:55:00,32.34,32.48,32.34,32.48,5300000.0,28.8518,28.9767,28.8518,28.9767,5300000.0
2015-02-27 10:00:00,32.48,32.64,32.48,32.59,7587200.0,28.9767,29.1195,28.9767,29.0749,7587200.0
2015-02-27 10:05:00,32.59,32.6,32.46,32.47,4598400.0,29.0749,29.0838,28.9589,28.9678,4598400.0
2015-02-27 10:10:00,32.46,32.5,32.36,32.38,4122800.0,28.9589,28.9946,28.8697,28.8875,4122800.0
2015-02-27 10:15:00,32.38,32.44,32.32,32.43,3723200.0,28.8875,28.941,28.834,28.9321,3723200.0
2015-02-27 10:20:00,32.43,32.52,32.4,32.52,3870400.0,28.9321,29.0124,28.9053,29.0124,3870400.0
2015-02-27 10:25:00,32.52,32.55,32.43,32.54,2775600.0,29.0124,29.0392,28.9321,29.0302,2775600.0
2015-02-27 10:30:00,32.54,32.54,32.47,32.51,2249200.0,29.0302,29.0302,28.9678,29.0035,2249200.0
2015-02-27 10:35:00,32.51,32.57,32.48,32.49,3027200.0,29.0035,29.057,28.9767,28.9856,3027200.0
2015-02-27 10:40:00,32.5,32.55,32.49,32.54,1578000.0,28.9946,29.0392,28.9856,29.0302,1578000.0
2015-02-27 10:45:00,32.54,32.54,32.5,32.51,1615600.0,29.0302,29.0302,28.9946,29.0035,1615600.0
2015-02-27 10:50:00,32.51,32.51,32.41,32.45,2545200.0,29.0035,29.0035,28.9143,28.95,2545200.0
2015-02-27 10:55:00,32.45,32.48,32.44,32.45,1680400.0,28.95,28.9767,28.941,28.95,1680400.0
2015-02-27 11:00:00,32.45,32.45,32.38,32.41,2757200.0,28.95,28.95,28.8875,28.9143,2757200.0
2015-02-27 11:05:00,32.41,32.48,32.41,32.45,1930000.0,28.9143,28.9767,28.9143,28.95,1930000.0
2015-02-27 11:10:00,32.45,32.49,32.42,32.47,1732400.0,28.95,28.9856,28.9232,28.9678,1732400.0
2015-02-27 11:15:00,32.47,32.51,32.44,32.44,1981600.0,28.9678,29.0035,28.941,28.941,1981600.0
2015-02-27 11:20:00,32.44,32.47,32.42,32.46,1332800.0,28.941,28.9678,28.9232,28.9589,1332800.0
2015-02-27 11:25:00,32.46,32.46,32.39,32.4,1716000.0,28.9589,28.9589,28.8964,28.9053,1716000.0
2015-02-27 11:30:00,32.41,32.47,32.41,32.46,1484000.0,28.9143,28.9678,28.9143,28.9589,1484000.0
2015-02-27 11:35:00,32.46,32.48,32.43,32.46,1438800.0,28.9589,28.9767,28.9321,28.9589,1438800.0
2015-02-27 11:40:00,32.45,32.51,32.45,32.47,1749200.0,28.95,29.0035,28.95,28.9678,1749200.0
2015-02-27 11:45:00,32.47,32.5,32.45,32.47,1326800.0,28.9678,28.9946,28.95,28.9678,1326800.0
2015-02-27 11:50:00,32.47,32.48,32.45,32.47,1142400.0,28.9678,28.9767,28.95,28.9678,1142400.0
2015-02-27 11:55:00,32.47,32.49,32.46,32.48,851600.0,28.9678,28.9856,28.9589,28.9767,851600.0
2015-02-27 12:00:00,32.48,32.5,32.48,32.48,1420400.0,28.9767,28.9946,28.9767,28.9767,1420400.0
2015-02-27 12:05:00,32.48,32.5,32.45,32.47,1546800.0,28.9767,28.9946,28.95,28.9678,1546800.0
2015-02-27 12:10:00,32.47,32.5,32.46,32.49,1046400.0,28.9678,28.9946,28.9589,28.9856,1046400.0
2015-02-27 12:15:00,32.49,32.5,32.48,32.49,842000.0,28.9856,28.9946,28.9767,28.9856,842000.0
2015-02-27 12:20:00,32.49,32.5,32.46,32.49,1070800.0,28.9856,28.9946,28.9589,28.9856,1070800.0
2015-02-27 12:25:00,32.49,32.5,32.48,32.49,787200.0,28.9856,28.9946,28.9767,28.9856,787200.0
2015-02-27 12:30:00,32.49,32.5,32.48,32.49,855200.0,28.9856,28.9946,28.9767,28.9856,855200.0
2015-02-27 12:35:00,32.49,32.5,32.48,32.5,1102000.0,28.9856,28.9946,28.9767,28.9946,1102000.0
2015-02-27 12:40:00,32.5,32.5,32.48,32.5,877200.0,28.9946,28.9946,28.9767,28.9946,877200.0
2015-02-27 12:45:00,32.49,32.5,32.46,32.47,991600.0,28.9856,28.9946,28.9589,28.9678,991600.0
2015-02-27 12:50:00,32.47,32.47,32.42,32.42,2078400.0,28.9678,28.9678,28.9232,28.9232,2078400.0
2015-02-27 12:55:00,32.42,32.44,32.39,32.43,1281600.0,28.9232,28.941,28.8964,28.9321,1281600.0
2015-02-27 13:00:00,32.43,32.46,32.41,32.46,1262800.0,28.9321,28.9589,28.9143,28.9589,1262800.0
2015-02-27 13:05:00,32.45,32.49,32.45,32.47,1666400.0,28.95,28.9856,28.95,28.9678,1666400.0
2015-02-27 13:10:00,32.47,32.47,32.46,32.46,664800.0,28.9678,28.9678,28.9589,28.9589,664800.0
2015-02-27 13:15:00,32.46,32.46,32.42,32.42,1507200.0,28.9589,28.9589,28.9232,28.9232,1507200.0
2015-02-27 13:20:00,32.42,32.45,32.41,32.44,1279200.0,28.9232,28.95,28.9143,28.941,1279200.0
2015-02-27 13:25:00,32.44,32.45,32.42,32.44,1201600.0,28.941,28.95,28.9232,28.941,1201600.0
2015-02-27 13:30:00,32.44,32.46,32.43,32.44,920800.0,28.941,28.9589,28.9321,28.941,920800.0
2015-02-27 13:35:00,32.44,32.46,32.43,32.44,1589600.0,28.941,28.9589,28.9321,28.941,1589600.0
2015-02-27 13:40:00,32.44,32.44,32.36,32.38,2670400.0,28.941,28.941,28.8697,28.8875,2670400.0
2015-02-27 13:45:00,32.38,32.41,32.36,32.41,1639600.0,28.8875,28.9143,28.8697,28.9143,1639600.0
2015-02-27 13:50:00,32.41,32.45,32.4,32.42,1698400.0,28.9143,28.95,28.9053,28.9232,1698400.0
2015-02-27 13:55:00,32.42,32.43,32.4,32.4,1470800.0,28.9232,28.9321,28.9053,28.9053,1470800.0
2015-02-27 14:00:00,32.41,32.41,32.38,32.38,1636000.0,28.9143,28.9143,28.8875,28.8875,1636000.0
2015-02-27 14:05:00,32.38,32.4,32.33,32.34,1523600.0,28.8875,28.9053,28.8429,28.8518,1523600.0
2015-02-27 14:10:00,32.34,32.35,32.29,32.31,1958000.0,28.8518,28.8607,28.8072,28.8251,1958000.0
2015-02-27 14:15:00,32.31,32.35,32.3,32.31,1540400.0,28.8251,28.8607,28.8161,28.8251,1540400.0
2015-02-27 14:20:00,32.32,32.32,32.29,32.31,1480000.0,28.834,28.834,28.8072,28.8251,1480000.0
2015-02-27 14:25:00,32.31,32.31,32.23,32.24,3372400.0,28.8251,28.8251,28.7537,28.7626,3372400.0
2015-02-27 14:30:00,32.25,32.3,32.21,32.28,2893200.0,28.7715,28.8161,28.7358,28.7983,2893200.0
2015-02-27 14:35:00,32.28,32.31,32.23,32.23,2070000.0,28.7983,28.8251,28.7537,28.7537,2070000.0
2015-02-27 14:40:00,32.23,32.25,32.2,32.21,2047200.0,28.7537,28.7715,28.7269,28.7358,2047200.0
2015-02-27 14:45:00,32.22,32.25,32.19,32.24,2299200.0,28.7448,28.7715,28.718,28.7626,2299200.0
2015-02-27 14:50:00,32.24,32.29,32.23,32.24,2584400.0,28.7626,28.8072,28.7537,28.7626,2584400.0
2015-02-27 14:55:00,32.24,32.27,32.21,32.27,1467200.0,28.7626,28.7894,28.7358,28.7894,1467200.0
2015-02-27 15:00:00,32.27,32.29,32.22,32.25,1806400.0,28.7894,28.8072,28.7448,28.7715,1806400.0
2015-02-27 15:05:00,32.25,32.28,32.23,32.23,1564400.0,28.7715,28.7983,28.7537,28.7537,1564400.0
2015-02-27 15:10:00,32.23,32.24,32.19,32.19,2548400.0,28.7537,28.7626,28.718,28.718,2548400.0
2015-02-27 15:15:00,32.2,32.25,32.18,32.23,1980400.0,28.7269,28.7715,28.7091,28.7537,1980400.0
2015-02-27 15:20:00,32.23,32.3,32.23,32.27,2513600.0,28.7537,28.8161,28.7537,28.7894,2513600.0
2015-02-27 15:25:00,32.27,32.28,32.23,32.24,1956800.0,28.7894,28.7983,28.7537,28.7626,1956800.0
2015-02-27 15:30:00,32.24,32.24,32.21,32.22,2027600.0,28.7626,28.7626,28.7358,28.7448,2027600.0
2015-02-27 15:35:00,32.21,32.22,32.16,32.17,3848800.0,28.7358,28.7448,28.6912,28.7002,3848800.0
2015-02-27 15:40:00,32.17,32.2,32.14,32.14,3889600.0,28.7002,28.7269,28.6734,28.6734,3889600.0
2015-02-27 15:45:00,32.14,32.16,32.11,32.12,6167200.0,28.6734,28.6912,28.6466,28.6555,6167200.0
2015-02-27 15:50:00,32.12,32.14,32.06,32.07,6320000.0,28.6555,28.6734,28.602,28.6109,6320000.0
2015-02-27 15:55:00,32.07,32.13,32.06,32.12,9304800.0,28.6109,28.6645,28.602,28.6555,9304800.0
2015-03-02 09:30:00,32.33,32.41,32.26,32.38,10380400.0,28.8429,28.9143,28.7804,28.8875,10380400.0
2015-03-02 09:35:00,32.38,32.4,32.26,32.28,4695200.0,28.8875,28.9053,28.7804,28.7983,4695200.0
2015-03-02 09:40:00,32.27,32.38,32.26,32.38,3199600.0,28.7894,28.8875,28.7804,28.8875,3199600.0
2015-03-02 09:45:00,32.38,32.52,32.38,32.49,6794800.0,28.8875,29.0124,28.8875,28.9856,6794800.0
2015-03-02 09:50:00,32.49,32.5,32.43,32.45,3665200.0,28.9856,28.9946,28.9321,28.95,3665200.0
2015-03-02 09:55:00,32.45,32.5,32.41,32.49,2450800.0,28.95,28.9946,28.9143,28.9856,2450800.0
2015-03-02 10:00:00,32.49,32.57,32.48,32.48,5146400.0,28.9856,29.057,28.9767,28.9767,5146400.0
2015-03-02 10:05:00,32.48,32.5,32.45,32.47,2949200.0,28.9767,28.9946,28.95,28.9678,2949200.0
2015-03-02 10:10:00,32.47,32.52,32.46,32.46,2583200.0,28.9678,29.0124,28.9589,28.9589,2583200.0
2015-03-02 10:15:00,32.46,32.51,32.43,32.47,2448800.0,28.9589,29.0035,28.9321,28.9678,2448800.0
2015-03-02 10:20:00,32.47,32.51,32.46,32.47,1659200.0,28.9678,29.0035,28.9589,28.9678,1659200.0
2015-03-02 10:25:00,32.47,32.5,32.45,32.49,1656400.0,28.9678,28.9946,28.95,28.9856,1656400.0
2015-03-02 10:30:00,32.49,32.5,32.39,32.45,2981600.0,28.9856,28.9946,28.8964,28.95,2981600.0
2015-03-02 10:35:00,32.45,32.46,32.43,32.46,1738800.0,28.95,28.9589,28.9321,28.9589,1738800.0
2015-03-02 10:40:00,32.46,32.46,32.38,32.4,1852400.0,28.9589,28.9589,28.8875,28.9053,1852400.0
2015-03-02 10:45:00,32.4,32.41,32.3,32.31,3046800.0,28.9053,28.9143,28.8161,28.8251,3046800.0
2015-03-02 10:50:00,32.31,32.38,32.31,32.37,2312400.0,28.8251,28.8875,28.8251,28.8786,2312400.0
2015-03-02 10:55:00,32.37,32.39,32.34,32.36,1514800.0,28.8786,28.8964,28.8518,28.8697,1514800.0
2015-03-02 11:00:00,32.36,32.36,32.29,32.31,2549600.0,28.8697,28.8697,28.8072,28.8251,2549600.0
2015-03-02 11:05:00,32.31,32.35,32.28,32.34,1488400.0,28.8251,28.8607,28.7983,28.8518,1488400.0
2015-03-02 11:10:00,32.34,32.36,32.33,32.34,1205200.0,28.8518,28.8697,28.8429,28.8518,1205200.0
2015-03-02 11:15:00,32.34,32.35,32.31,32.33,1258800.0,28.8518,28.8607,28.8251,28.8429,1258800.0
2015-03-02 11:20:00,32.33,32.4,32.33,32.39,1987600.0,28.8429,28.9053,28.8429,28.8964,1987600.0
2015-03-02 11:25:00,32.39,32.4,32.35,32.38,873600.0,28.8964,28.9053,28.8607,28.8875,873600.0
2015-03-02 11:30:00,32.38,32.45,32.38,32.41,1754800.0,28.8875,28.95,28.8875,28.9143,1754800.0
2015-03-02 11:35:00,32.41,32.43,32.36,32.41,1175600.0,28.9143,28.9321,28.8697,28.9143,1175600.0
2015-03-02 11:40:00,32.41,32.43,32.38,32.4,1017600.0,28.9143,28.9321,28.8875,28.9053,1017600.0
2015-03-02 11:45:00,32.4,32.41,32.38,32.38,848400.0,28.9053,28.9143,28.8875,28.8875,848400.0
2015-03-02 11:50:00,32.38,32.41,32.37,32.38,1165200.0,28.8875,28.9143,28.8786,28.8875,1165200.0
2015-03-02 11:55:00,32.38,32.41,32.37,32.39,804000.0,28.8875,28.9143,28.8786,28.8964,804000.0
2015-03-02 12:00:00,32.39,32.41,32.38,32.4,816000.0,28.8964,28.9143,28.8875,28.9053,816000.0
2015-03-02 12:05:00,32.4,32.41,32.38,32.39,765200.0,28.9053,28.9143,28.8875,28.8964,765200.0
2015-03-02 12:10:00,32.38,32.4,32.32,32.33,1554800.0,28.8875,28.9053,28.834,28.8429,1554800.0
2015-03-02 12:15:00,32.33,32.35,32.32,32.33,900400.0,28.8429,28.8607,28.834,28.8429,900400.0
2015-03-02 12:20:00,32.33,32.33,32.3,32.3,1362000.0,28.8429,28.8429,28.8161,28.8161,1362000.0
2015-03-02 12:25:00,32.3,32.31,32.28,32.3,1452800.0,28.8161,28.8251,28.7983,28.8161,1452800.0
2015-03-02 12:30:00,32.3,32.31,32.29,32.29,793600.0,28.8161,28.8251,28.8072,28.8072,793600.0
2015-03-02 12:35:00,32.29,32.29,32.21,32.23,3580800.0,28.8072,28.8072,28.7358,28.7537,3580800.0
2015-03-02 12:40:00,32.22,32.23,32.1,32.18,6230400.0,28.7448,28.7537,28.6377,28.7091,6230400.0
2015-03-02 12:45:00,32.18,32.19,32.15,32.18,1286000.0,28.7091,28.718,28.6823,28.7091,1286000.0
2015-03-02 12:50:00,32.18,32.22,32.17,32.19,1337200.0,28.7091,28.7448,28.7002,28.718,1337200.0
2015-03-02 12:55:00,32.19,32.24,32.19,32.22,1034400.0,28.718,28.7626,28.718,28.7448,1034400.0
2015-03-02 13:00:00,32.22,32.23,32.18,32.22,919200.0,28.7448,28.7537,28.7091,28.7448,919200.0
2015-03-02 13:05:00,32.22,32.22,32.19,32.2,1104000.0,28.7448,28.7448,28.718,28.7269,1104000.0
2015-03-02 13:10:00,32.19,32.21,32.18,32.2,1092800.0,28.718,28.7358,28.7091,28.7269,1092800.0
2015-03-02 13:15:00,32.2,32.21,32.17,32.17,696800.0,28.7269,28.7358,28.7002,28.7002,696800.0
2015-03-02 13:20:00,32.17,32.17,32.09,32.1,2420000.0,28.7002,28.7002,28.6288,28.6377,2420000.0
2015-03-02 13:25:00,32.1,32.15,32.08,32.14,1727600.0,28.6377,28.6823,28.6199,28.6734,1727600.0
2015-03-02 13:30:00,32.14,32.16,32.1,32.1,1029600.0,28.6734,28.6912,28.6377,28.6377,1029600.0
2015-03-02 13:35:00,32.1,32.18,32.1,32.17,1786800.0,28.6377,28.7091,28.6377,28.7002,1786800.0
2015-03-02 13:40:00,32.17,32.24,32.17,32.22,2222400.0,28.7002,28.7626,28.7002,28.7448,2222400.0
2015-03-02 13:45:00,32.22,32.23,32.18,32.18,1184800.0,28.7448,28.7537,28.7091,28.7091,1184800.0
2015-03-02 13:50:00,32.18,32.21,32.17,32.2,1523200.0,28.7091,28.7358,28.7002,28.7269,1523200.0
2015-03-02 13:55:00,32.2,32.23,32.2,32.23,1018000.0,28.7269,28.7537,28.7269,28.7537,1018000.0
2015-03-02 14:00:00,32.23,32.23,32.17,32.21,1668400.0,28.7537,28.7537,28.7002,28.7358,1668400.0
2015-03-02 14:05:00,32.21,32.22,32.16,32.17,1610000.0,28.7358,28.7448,28.6912,28.7002,1610000.0
2015-03-02 14:10:00,32.17,32.17,32.13,32.15,1362400.0,28.7002,28.7002,28.6645,28.6823,1362400.0
2015-03-02 14:15:00,32.15,32.2,32.14,32.17,1548800.0,28.6823,28.7269,28.6734,28.7002,1548800.0
2015-03-02 14:20:00,32.17,32.18,32.12,32.13,1488000.0,28.7002,28.7091,28.6555,28.6645,1488000.0
2015-03-02 14:25:00,32.13,32.18,32.13,32.16,1085200.0,28.6645,28.7091,28.6645,28.6912,1085200.0
2015-03-02 14:30:00,32.16,32.22,32.16,32.19,1370000.0,28.6912,28.7448,28.6912,28.718,1370000.0
2015-03-02 14:35:00,32.19,32.19,32.14,32.15,1227200.0,28.718,28.718,28.6734,28.6823,1227200.0
2015-03-02 14:40:00,32.15,32.18,32.14,32.16,1167600.0,28.6823,28.7091,28.6734,28.6912,1167600.0
2015-03-02 14:45:00,32.17,32.19,32.16,32.17,1252800.0,28.7002,28.718,28.6912,28.7002,1252800.0
2015-03-02 14:50:00,32.17,32.18,32.08,32.11,2458800.0,28.7002,28.7091,28.6199,28.6466,2458800.0
2015-03-02 14:55:00,32.11,32.2,32.11,32.19,1945600.0,28.6466,28.7269,28.6466,28.718,1945600.0
2015-03-02 15:00:00,32.19,32.22,32.18,32.21,1722400.0,28.718,28.7448,28.7091,28.7358,1722400.0
2015-03-02 15:05:00,32.21,32.25,32.21,32.24,2135600.0,28.7358,28.7715,28.7358,28.7626,2135600.0
2015-03-02 15:10:00,32.24,32.25,32.21,32.21,1592000.0,28.7626,28.7715,28.7358,28.7358,1592000.0
2015-03-02 15:15:00,32.21,32.23,32.2,32.21,1350800.0,28.7358,28.7537,28.7269,28.7358,1350800.0
2015-03-02 15:20:00,32.21,32.25,32.21,32.23,1436400.0,28.7358,28.7715,28.7358,28.7537,1436400.0
2015-03-02 15:25:00,32.22,32.27,32.22,32.27,1778000.0,28.7448,28.7894,28.7448,28.7894,1778000.0
2015-03-02 15:30:00,32.27,32.3,32.24,32.25,2713600.0,28.7894,28.8161,28.7626,28.7715,2713600.0
2015-03-02 15:35:00,32.25,32.25,32.21,32.24,1369600.0,28.7715,28.7715,28.7358,28.7626,1369600.0
2015-03-02 15:40:00,32.24,32.25,32.22,32.25,1379600.0,28.7626,28.7715,28.7448,28.7715,1379600.0
2015-03-02 15:45:00,32.25,32.25,32.21,32.24,1486000.0,28.7715,28.7715,28.7358,28.7626,1486000.0
2015-03-02 15:50:00,32.24,32.3,32.24,32.25,4621200.0,28.7626,28.8161,28.7626,28.7715,4621200.0
2015-03-02 15:55:00,32.25,32.27,32.23,32.27,7517200.0,28.7715,28.7894,28.7537,28.7894,7517200.0
2015-03-03 09:30:00,32.24,32.27,32.1,32.19,6346800.0,28.7626,28.7894,28.6377,28.718,6346800.0
2015-03-03 09:35:00,32.19,32.37,32.18,32.33,5433200.0,28.718,28.8786,28.7091,28.8429,5433200.0
2015-03-03 09:40:00,32.32,32.33,32.15,32.26,3864400.0,28.834,28.8429,28.6823,28.7804,3864400.0
2015-03-03 09:45:00,32.26,32.31,32.21,32.21,2671200.0,28.7804,28.8251,28.7358,28.7358,2671200.0
2015-03-03 09:50:00,32.21,32.25,32.17,32.18,2937200.0,28.7358,28.7715,28.7002,28.7091,2937200.0
2015-03-03 09:55:00,32.18,32.27,32.17,32.24,2294800.0,28.7091,28.7894,28.7002,28.7626,2294800.0
2015-03-03 10:00:00,32.24,32.34,32.2,32.3,3776400.0,28.7626,28.8518,28.7269,28.8161,3776400.0
2015-03-03 10:05:00,32.3,32.37,32.26,32.29,3189200.0,28.8161,28.8786,28.7804,28.8072,3189200.0
2015-03-03 10:10:00,32.29,32.32,32.22,32.25,2372400.0,28.8072,28.834,28.7448,28.7715,2372400.0
2015-03-03 10:15:00,32.25,32.27,32.22,32.27,1301600.0,28.7715,28.7894,28.7448,28.7894,1301600.0
2015-03-03 10:20:00,32.27,32.3,32.23,32.24,1218800.0,28.7894,28.8161,28.7537,28.7626,1218800.0
2015-03-03 10:25:00,32.24,32.26,32.16,32.21,2881600.0,28.7626,28.7804,28.6912,28.7358,2881600.0
2015-03-03 10:30:00,32.21,32.22,32.15,32.2,2016000.0,28.7358,28.7448,28.6823,28.7269,2016000.0
2015-03-03 10:35:00,32.2,32.26,32.16,32.25,1670800.0,28.7269,28.7804,28.6912,28.7715,1670800.0
2015-03-03 10:40:00,32.25,32.26,32.21,32.23,1110400.0,28.7715,28.7804,28.7358,28.7537,1110400.0
2015-03-03 10:45:00,32.23,32.24,32.17,32.21,1848400.0,28.7537,28.7626,28.7002,28.7358,1848400.0
2015-03-03 10:50:00,32.21,32.21,32.08,32.1,3926400.0,28.7358,28.7358,28.6199,28.6377,3926400.0
2015-03-03 10:55:00,32.1,32.14,32.09,32.13,1423600.0,28.6377,28.6734,28.6288,28.6645,1423600.0
2015-03-03 11:00:00,32.13,32.17,32.09,32.16,1758000.0,28.6645,28.7002,28.6288,28.6912,1758000.0
2015-03-03 11:05:00,32.16,32.17,32.12,32.15,1199600.0,28.6912,28.7002,28.6555,28.6823,1199600.0
2015-03-03 11:10:00,32.15,32.16,32.09,32.12,1461600.0,28.6823,28.6912,28.6288,28.6555,1461600.0
2015-03-03 11:15:00,32.12,32.15,32.12,32.14,1398800.0,28.6555,28.6823,28.6555,28.6734,1398800.0
2015-03-03 11:20:00,32.14,32.19,32.14,32.16,1591600.0,28.6734,28.718,28.6734,28.6912,1591600.0
2015-03-03 11:25:00,32.16,32.18,32.13,32.15,1065600.0,28.6912,28.7091,28.6645,28.6823,1065600.0
2015-03-03 11:30:00,32.15,32.15,32.05,32.06,2520000.0,28.6823,28.6823,28.5931,28.602,2520000.0
2015-03-03 11:35:00,32.06,32.13,32.06,32.13,1335600.0,28.602,28.6645,28.602,28.6645,1335600.0
2015-03-03 11:40:00,32.13,32.14,32.1,32.12,1881200.0,28.6645,28.6734,28.6377,28.6555,1881200.0
2015-03-03 11:45:00,32.12,32.13,32.1,32.11,1319600.0,28.6555,28.6645,28.6377,28.6466,1319600.0
2015-03-03 11:50:00,32.11,32.17,32.08,32.16,2426400.0,28.6466,28.7002,28.6199,28.6912,2426400.0
2015-03-03 11:55:00,32.16,32.18,32.15,32.16,1172400.0,28.6912,28.7091,28.6823,28.6912,1172400.0
2015-03-03 12:00:00,32.16,32.16,32.12,32.12,1065200.0,28.6912,28.6912,28.6555,28.6555,1065200.0
2015-03-03 12:05:00,32.12,32.13,32.1,32.13,1020400.0,28.6555,28.6645,28.6377,28.6645,1020400.0
2015-03-03 12:10:00,32.13,32.13,32.11,32.12,838800.0,28.6645,28.6645,28.6466,28.6555,838800.0
2015-03-03 12:15:00,32.12,32.13,32.11,32.13,659600.0,28.6555,28.6645,28.6466,28.6645,659600.0
2015-03-03 12:20:00,32.13,32.13,32.02,32.06,2921600.0,28.6645,28.6645,28.5663,28.602,2921600.0
2015-03-03 12:25:00,32.06,32.08,32.02,32.07,1407200.0,28.602,28.6199,28.5663,28.6109,1407200.0
2015-03-03 12:30:00,32.08,32.1,32.07,32.09,700800.0,28.6199,28.6377,28.6109,28.6288,700800.0
2015-03-03 12:35:00,32.09,32.12,32.09,32.1,910000.0,28.6288,28.6555,28.6288,28.6377,910000.0
2015-03-03 12:40:00,32.1,32.12,32.09,32.1,737600.0,28.6377,28.6555,28.6288,28.6377,737600.0
2015-03-03 12:45:00,32.1,32.12,32.09,32.12,878800.0,28.6377,28.6555,28.6288,28.6555,878800.0
2015-03-03 12:50:00,32.11,32.18,32.11,32.18,1501200.0,28.6466,28.7091,28.6466,28.7091,1501200.0
2015-03-03 12:55:00,32.18,32.21,32.15,32.21,1334000.0,28.7091,28.7358,28.6823,28.7358,1334000.0
2015-03-03 13:00:00,32.21,32.24,32.19,32.2,1527200.0,28.7358,28.7626,28.718,28.7269,1527200.0
2015-03-03 13:05:00,32.2,32.24,32.2,32.23,1291600.0,28.7269,28.7626,28.7269,28.7537,1291600.0
2015-03-03 13:10:00,32.23,32.24,32.21,32.23,1001200.0,28.7537,28.7626,28.7358,28.7537,1001200.0
2015-03-03 13:15:00,32.23,32.24,32.21,32.22,734000.0,28.7537,28.7626,28.7358,28.7448,734000.0
2015-03-03 13:20:00,32.22,32.23,32.19,32.2,644000.0,28.7448,28.7537,28.718,28.7269,644000.0
2015-03-03 13:25:00,32.2,32.22,32.2,32.21,639600.0,28.7269,28.7448,28.7269,28.7358,639600.0
2015-03-03 13:30:00,32.21,32.24,32.21,32.23,942800.0,28.7358,28.7626,28.7358,28.7537,942800.0
2015-03-03 13:35:00,32.23,32.24,32.21,32.22,638400.0,28.7537,28.7626,28.7358,28.7448,638400.0
2015-03-03 13:40:00,32.22,32.22,32.2,32.21,731600.0,28.7448,28.7448,28.7269,28.7358,731600.0
2015-03-03 13:45:00,32.2,32.24,32.2,32.24,730000.0,28.7269,28.7626,28.7269,28.7626,730000.0
2015-03-03 13:50:00,32.24,32.24,32.23,32.24,696000.0,28.7626,28.7626,28.7537,28.7626,696000.0
2015-03-03 13:55:00,32.24,32.25,32.22,32.22,780400.0,28.7626,28.7715,28.7448,28.7448,780400.0
2015-03-03 14:00:00,32.22,32.27,32.22,32.25,1712800.0,28.7448,28.7894,28.7448,28.7715,1712800.0
2015-03-03 14:05:00,32.25,32.26,32.22,32.25,1114800.0,28.7715,28.7804,28.7448,28.7715,1114800.0
2015-03-03 14:10:00,32.25,32.29,32.18,32.29,1638800.0,28.7715,28.8072,28.7091,28.8072,1638800.0
2015-03-03 14:15:00,32.29,32.3,32.28,32.3,1205200.0,28.8072,28.8161,28.7983,28.8161,1205200.0
2015-03-03 14:20:00,32.3,32.33,32.29,32.33,1688000.0,28.8161,28.8429,28.8072,28.8429,1688000.0
2015-03-03 14:25:00,32.33,32.38,32.33,32.37,3611200.0,28.8429,28.8875,28.8429,28.8786,3611200.0
2015-03-03 14:30:00,32.37,32.38,32.31,32.31,1692400.0,28.8786,28.8875,28.8251,28.8251,1692400.0
2015-03-03 14:35:00,32.31,32.33,32.31,32.32,797600.0,28.8251,28.8429,28.8251,28.834,797600.0
2015-03-03 14:40:00,32.31,32.34,32.25,32.26,1295200.0,28.8251,28.8518,28.7715,28.7804,1295200.0
2015-03-03 14:45:00,32.27,32.29,32.26,32.27,963600.0,28.7894,28.8072,28.7804,28.7894,963600.0
2015-03-03 14:50:00,32.27,32.29,32.26,32.27,856800.0,28.7894,28.8072,28.7804,28.7894,856800.0
2015-03-03 14:55:00,32.27,32.28,32.25,32.26,782000.0,28.7894,28.7983,28.7715,28.7804,782000.0
2015-03-03 15:00:00,32.26,32.3,32.26,32.29,854000.0,28.7804,28.8161,28.7804,28.8072,854000.0
2015-03-03 15:05:00,32.3,32.31,32.26,32.28,1219200.0,28.8161,28.8251,28.7804,28.7983,1219200.0
2015-03-03 15:10:00,32.28,32.28,32.25,32.26,1162800.0,28.7983,28.7983,28.7715,28.7804,1162800.0
2015-03-03 15:15:00,32.26,32.26,32.22,32.26,1428000.0,28.7804,28.7804,28.7448,28.7804,1428000.0
2015-03-03 15:20:00,32.26,32.29,32.25,32.29,928400.0,28.7804,28.8072,28.7715,28.8072,928400.0
2015-03-03 15:25:00,32.29,32.34,32.29,32.32,1912000.0,28.8072,28.8518,28.8072,28.834,1912000.0
2015-03-03 15:30:00,32.33,32.35,32.32,32.32,1359200.0,28.8429,28.8607,28.834,28.834,1359200.0
2015-03-03 15:35:00,32.32,32.34,32.31,32.33,1146800.0,28.834,28.8518,28.8251,28.8429,1146800.0
2015-03-03 15:40:00,32.33,32.33,32.29,32.32,1310800.0,28.8429,28.8429,28.8072,28.834,1310800.0
2015-03-03 15:45:00,32.32,32.32,32.29,32.31,1286000.0,28.834,28.834,28.8072,28.8251,1286000.0
2015-03-03 15:50:00,32.31,32.34,32.31,32.34,2135200.0,28.8251,28.8518,28.8251,28.8518,2135200.0
2015-03-03 15:55:00,32.33,32.35,32.33,32.35,3189200.0,28.8429,28.8607,28.8429,28.8607,3189200.0
2015-03-04 09:30:00,32.27,32.39,32.19,32.31,6686000.0,28.7894,28.8964,28.718,28.8251,6686000.0
2015-03-04 09:35:00,32.31,32.33,32.15,32.16,3526000.0,28.8251,28.8429,28.6823,28.6912,3526000.0
2015-03-04 09:40:00,32.15,32.24,32.1,32.11,3741200.0,28.6823,28.7626,28.6377,28.6466,3741200.0
2015-03-04 09:45:00,32.11,32.22,32.1,32.15,3462000.0,28.6466,28.7448,28.6377,28.6823,3462000.0
2015-03-04 09:50:00,32.15,32.19,32.11,32.15,2346000.0,28.6823,28.718,28.6466,28.6823,2346000.0
2015-03-04 09:55:00,32.15,32.23,32.13,32.17,2083200.0,28.6823,28.7537,28.6645,28.7002,2083200.0
2015-03-04 10:00:00,32.17,32.26,32.15,32.2,2794000.0,28.7002,28.7804,28.6823,28.7269,2794000.0
2015-03-04 10:05:00,32.2,32.28,32.19,32.24,2293600.0,28.7269,28.7983,28.718,28.7626,2293600.0
2015-03-04 10:10:00,32.24,32.24,32.15,32.2,2234400.0,28.7626,28.7626,28.6823,28.7269,2234400.0
2015-03-04 10:15:00,32.2,32.21,32.15,32.18,1282000.0,28.7269,28.7358,28.6823,28.7091,1282000.0
2015-03-04 10:20:00,32.18,32.22,32.15,32.21,1303600.0,28.7091,28.7448,28.6823,28.7358,1303600.0
2015-03-04 10:25:00,32.21,32.21,32.16,32.17,994000.0,28.7358,28.7358,28.6912,28.7002,994000.0
2015-03-04 10:30:00,32.17,32.24,32.16,32.22,1608000.0,28.7002,28.7626,28.6912,28.7448,1608000.0
2015-03-04 10:35:00,32.22,32.24,32.19,32.2,1103600.0,28.7448,28.7626,28.718,28.7269,1103600.0
2015-03-04 10:40:00,32.21,32.27,32.2,32.24,1498000.0,28.7358,28.7894,28.7269,28.7626,1498000.0
2015-03-04 10:45:00,32.24,32.27,32.2,32.21,936000.0,28.7626,28.7894,28.7269,28.7358,936000.0
2015-03-04 10:50:00,32.21,32.25,32.2,32.21,1037200.0,28.7358,28.7715,28.7269,28.7358,1037200.0
2015-03-04 10:55:00,32.21,32.28,32.21,32.26,1377600.0,28.7358,28.7983,28.7358,28.7804,1377600.0
2015-03-04 11:00:00,32.26,32.28,32.24,32.26,1254400.0,28.7804,28.7983,28.7626,28.7804,1254400.0
2015-03-04 11:05:00,32.26,32.27,32.24,32.27,1076000.0,28.7804,28.7894,28.7626,28.7894,1076000.0
2015-03-04 11:10:00,32.27,32.33,32.27,32.32,1770000.0,28.7894,28.8429,28.7894,28.834,1770000.0
2015-03-04 11:15:00,32.32,32.34,32.29,32.31,1382400.0,28.834,28.8518,28.8072,28.8251,1382400.0
2015-03-04 11:20:00,32.31,32.32,32.27,32.27,1474000.0,28.8251,28.834,28.7894,28.7894,1474000.0
2015-03-04 11:25:00,32.27,32.27,32.21,32.23,2032400.0,28.7894,28.7894,28.7358,28.7537,2032400.0
2015-03-04 11:30:00,32.23,32.25,32.21,32.23,1333200.0,28.7537,28.7715,28.7358,28.7537,1333200.0
2015-03-04 11:35:00,32.23,32.23,32.17,32.2,1911600.0,28.7537,28.7537,28.7002,28.7269,1911600.0
2015-03-04 11:40:00,32.2,32.24,32.2,32.23,897200.0,28.7269,28.7626,28.7269,28.7537,897200.0
2015-03-04 11:45:00,32.23,32.24,32.17,32.18,1375600.0,28.7537,28.7626,28.7002,28.7091,1375600.0
2015-03-04 11:50:00,32.18,32.21,32.16,32.21,1297600.0,28.7091,28.7358,28.6912,28.7358,1297600.0
2015-03-04 11:55:00,32.21,32.24,32.19,32.24,1232400.0,28.7358,28.7626,28.718,28.7626,1232400.0
2015-03-04 12:00:00,32.24,32.25,32.21,32.22,941200.0,28.7626,28.7715,28.7358,28.7448,941200.0
2015-03-04 12:05:00,32.23,32.24,32.21,32.22,480400.0,28.7537,28.7626,28.7358,28.7448,480400.0
2015-03-04 12:10:00,32.22,32.26,32.22,32.26,574000.0,28.7448,28.7804,28.7448,28.7804,574000.0
2015-03-04 12:15:00,32.26,32.28,32.25,32.27,642000.0,28.7804,28.7983,28.7715,28.7894,642000.0
2015-03-04 12:20:00,32.27,32.27,32.23,32.24,530000.0,28.7894,28.7894,28.7537,28.7626,530000.0
2015-03-04 12:25:00,32.24,32.25,32.22,32.25,677200.0,28.7626,28.7715,28.7448,28.7715,677200.0
2015-03-04 12:30:00,32.25,32.27,32.24,32.24,552400.0,28.7715,28.7894,28.7626,28.7626,552400.0
2015-03-04 12:35:00,32.25,32.27,32.23,32.24,496000.0,28.7715,28.7894,28.7537,28.7626,496000.0
2015-03-04 12:40:00,32.24,32.29,32.24,32.27,678800.0,28.7626,28.8072,28.7626,28.7894,678800.0
2015-03-04 12:45:00,32.28,32.28,32.26,32.27,610000.0,28.7983,28.7983,28.7804,28.7894,610000.0
2015-03-04 12:50:00,32.27,32.29,32.26,32.28,705600.0,28.7894,28.8072,28.7804,28.7983,705600.0
2015-03-04 12:55:00,32.28,32.29,32.23,32.24,866400.0,28.7983,28.8072,28.7537,28.7626,866400.0
2015-03-04 13:00:00,32.24,32.26,32.22,32.23,804400.0,28.7626,28.7804,28.7448,28.7537,804400.0
2015-03-04 13:05:00,32.23,32.25,32.22,32.24,428000.0,28.7537,28.7715,28.7448,28.7626,428000.0
2015-03-04 13:10:00,32.24,32.27,32.23,32.26,548400.0,28.7626,28.7894,28.7537,28.7804,548400.0
2015-03-04 13:15:00,32.26,32.26,32.24,32.24,341600.0,28.7804,28.7804,28.7626,28.7626,341600.0
2015-03-04 13:20:00,32.24,32.3,32.24,32.28,700000.0,28.7626,28.8161,28.7626,28.7983,700000.0
2015-03-04 13:25:00,32.28,32.28,32.26,32.27,418400.0,28.7983,28.7983,28.7804,28.7894,418400.0
2015-03-04 13:30:00,32.27,32.28,32.26,32.27,292400.0,28.7894,28.7983,28.7804,28.7894,292400.0
2015-03-04 13:35:00,32.26,32.28,32.26,32.26,352000.0,28.7804,28.7983,28.7804,28.7804,352000.0
2015-03-04 13:40:00,32.26,32.27,32.22,32.22,650800.0,28.7804,28.7894,28.7448,28.7448,650800.0
2015-03-04 13:45:00,32.22,32.25,32.22,32.24,433600.0,28.7448,28.7715,28.7448,28.7626,433600.0
2015-03-04 13:50:00,32.24,32.24,32.21,32.21,669600.0,28.7626,28.7626,28.7358,28.7358,669600.0
2015-03-04 13:55:00,32.21,32.23,32.19,32.21,922400.0,28.7358,28.7537,28.718,28.7358,922400.0
2015-03-04 14:00:00,32.21,32.23,32.21,32.22,378800.0,28.7358,28.7537,28.7358,28.7448,378800.0
2015-03-04 14:05:00,32.22,32.23,32.21,32.22,386400.0,28.7448,28.7537,28.7358,28.7448,386400.0
2015-03-04 14:10:00,32.22,32.22,32.16,32.17,1328000.0,28.7448,28.7448,28.6912,28.7002,1328000.0
2015-03-04 14:15:00,32.17,32.2,32.16,32.18,846800.0,28.7002,28.7269,28.6912,28.7091,846800.0
2015-03-04 14:20:00,32.18,32.21,32.17,32.2,572800.0,28.7091,28.7358,28.7002,28.7269,572800.0
2015-03-04 14:25:00,32.2,32.21,32.19,32.21,695600.0,28.7269,28.7358,28.718,28.7358,695600.0
2015-03-04 14:30:00,32.21,32.23,32.2,32.21,471200.0,28.7358,28.7537,28.7269,28.7358,471200.0
2015-03-04 14:35:00,32.21,32.23,32.21,32.22,564400.0,28.7358,28.7537,28.7358,28.7448,564400.0
2015-03-04 14:40:00,32.23,32.25,32.22,32.25,629600.0,28.7537,28.7715,28.7448,28.7715,629600.0
2015-03-04 14:45:00,32.24,32.25,32.22,32.23,494800.0,28.7626,28.7715,28.7448,28.7537,494800.0
2015-03-04 14:50:00,32.23,32.25,32.22,32.24,639600.0,28.7537,28.7715,28.7448,28.7626,639600.0
2015-03-04 14:55:00,32.24,32.24,32.21,32.21,606000.0,28.7626,28.7626,28.7358,28.7358,606000.0
2015-03-04 15:00:00,32.21,32.22,32.18,32.18,891200.0,28.7358,28.7448,28.7091,28.7091,891200.0
2015-03-04 15:05:00,32.18,32.19,32.15,32.17,1511200.0,28.7091,28.718,28.6823,28.7002,1511200.0
2015-03-04 15:10:00,32.17,32.23,32.17,32.21,1916800.0,28.7002,28.7537,28.7002,28.7358,1916800.0
2015-03-04 15:15:00,32.21,32.22,32.17,32.18,995600.0,28.7358,28.7448,28.7002,28.7091,995600.0
2015-03-04 15:20:00,32.18,32.18,32.16,32.17,1171200.0,28.7091,28.7091,28.6912,28.7002,1171200.0
2015-03-04 15:25:00,32.18,32.18,32.13,32.17,1879600.0,28.7091,28.7091,28.6645,28.7002,1879600.0
2015-03-04 15:30:00,32.17,32.23,32.17,32.21,1679200.0,28.7002,28.7537,28.7002,28.7358,1679200.0
2015-03-04 15:35:00,32.21,32.21,32.19,32.2,1029600.0,28.7358,28.7358,28.718,28.7269,1029600.0
2015-03-04 15:40:00,32.19,32.19,32.15,32.17,2118400.0,28.718,28.718,28.6823,28.7002,2118400.0
2015-03-04 15:45:00,32.17,32.17,32.14,32.14,1774400.0,28.7002,28.7002,28.6734,28.6734,1774400.0
2015-03-04 15:50:00,32.14,32.14,32.09,32.09,4310400.0,28.6734,28.6734,28.6288,28.6288,4310400.0
2015-03-04 15:55:00,32.09,32.14,32.08,32.14,4198800.0,28.6288,28.6734,28.6199,28.6734,4198800.0
2015-03-05 09:30:00,32.15,32.19,32.01,32.01,6415600.0,28.6823,28.718,28.5574,28.5574,6415600.0
2015-03-05 09:35:00,32.01,32.07,31.94,32.02,5653200.0,28.5574,28.6109,28.495,28.5663,5653200.0
2015-03-05 09:40:00,32.02,32.1,32.02,32.07,2784800.0,28.5663,28.6377,28.5663,28.6109,2784800.0
2015-03-05 09:45:00,32.07,32.08,32.04,32.06,2029600.0,28.6109,28.6199,28.5842,28.602,2029600.0
2015-03-05 09:50:00,32.06,32.07,31.96,31.96,4557200.0,28.602,28.6109,28.5128,28.5128,4557200.0
2015-03-05 09:55:00,31.97,32.01,31.93,31.96,3374000.0,28.5217,28.5574,28.486,28.5128,3374000.0
2015-03-05 10:00:00,31.96,31.99,31.92,31.99,3851200.0,28.5128,28.5396,28.4771,28.5396,3851200.0
2015-03-05 10:05:00,31.99,32.0,31.96,31.97,1824400.0,28.5396,28.5485,28.5128,28.5217,1824400.0
2015-03-05 10:10:00,31.97,31.99,31.91,31.91,2919200.0,28.5217,28.5396,28.4682,28.4682,2919200.0
2015-03-05 10:15:00,31.91,31.92,31.85,31.89,5197600.0,28.4682,28.4771,28.4147,28.4504,5197600.0
2015-03-05 10:20:00,31.89,31.9,31.79,31.8,4209600.0,28.4504,28.4593,28.3611,28.3701,4209600.0
2015-03-05 10:25:00,31.8,31.83,31.76,31.82,5655200.0,28.3701,28.3968,28.3344,28.3879,5655200.0
2015-03-05 10:30:00,31.81,31.87,31.81,31.86,2814400.0,28.379,28.4325,28.379,28.4236,2814400.0
2015-03-05 10:35:00,31.86,31.86,31.77,31.78,3306000.0,28.4236,28.4236,28.3433,28.3522,3306000.0
2015-03-05 10:40:00,31.78,31.84,31.78,31.8,2388000.0,28.3522,28.4057,28.3522,28.3701,2388000.0
2015-03-05 10:45:00,31.81,31.84,31.79,31.83,2078800.0,28.379,28.4057,28.3611,28.3968,2078800.0
2015-03-05 10:50:00,31.83,31.85,31.77,31.78,2699200.0,28.3968,28.4147,28.3433,28.3522,2699200.0
2015-03-05 10:55:00,31.78,31.81,31.75,31.78,2808000.0,28.3522,28.379,28.3255,28.3522,2808000.0
2015-03-05 11:00:00,31.78,31.79,31.72,31.73,6832000.0,28.3522,28.3611,28.2987,28.3076,6832000.0
2015-03-05 11:05:00,31.73,31.75,31.66,31.67,5025600.0,28.3076,28.3255,28.2452,28.2541,5025600.0
2015-03-05 11:10:00,31.67,31.67,31.58,31.64,7959200.0,28.2541,28.2541,28.1738,28.2273,7959200.0
2015-03-05 11:15:00,31.64,31.73,31.64,31.73,4682400.0,28.2273,28.3076,28.2273,28.3076,4682400.0
2015-03-05 11:20:00,31.73,31.73,31.68,31.7,3047200.0,28.3076,28.3076,28.263,28.2809,3047200.0
2015-03-05 11:25:00,31.7,31.75,31.69,31.74,2389600.0,28.2809,28.3255,28.2719,28.3165,2389600.0
2015-03-05 11:30:00,31.74,31.75,31.72,31.75,2202800.0,28.3165,28.3255,28.2987,28.3255,2202800.0
2015-03-05 11:35:00,31.75,31.75,31.68,31.68,1834000.0,28.3255,28.3255,28.263,28.263,1834000.0
2015-03-05 11:40:00,31.68,31.71,31.67,31.69,1670400.0,28.263,28.2898,28.2541,28.2719,1670400.0
2015-03-05 11:45:00,31.69,31.73,31.69,31.7,1413600.0,28.2719,28.3076,28.2719,28.2809,1413600.0
2015-03-05 11:50:00,31.7,31.77,31.7,31.77,1862000.0,28.2809,28.3433,28.2809,28.3433,1862000.0
2015-03-05 11:55:00,31.77,31.79,31.73,31.74,2077200.0,28.3433,28.3611,28.3076,28.3165,2077200.0
2015-03-05 12:00:00,31.74,31.75,31.7,31.73,1145200.0,28.3165,28.3255,28.2809,28.3076,1145200.0
2015-03-05 12:05:00,31.73,31.73,31.69,31.7,1166400.0,28.3076,28.3076,28.2719,28.2809,1166400.0
2015-03-05 12:10:00,31.7,31.71,31.66,31.67,1160400.0,28.2809,28.2898,28.2452,28.2541,1160400.0
2015-03-05 12:15:00,31.67,31.69,31.64,31.68,1514000.0,28.2541,28.2719,28.2273,28.263,1514000.0
2015-03-05 12:20:00,31.68,31.7,31.64,31.69,1436000.0,28.263,28.2809,28.2273,28.2719,1436000.0
2015-03-05 12:25:00,31.69,31.7,31.67,31.68,860400.0,28.2719,28.2809,28.2541,28.263,860400.0
2015-03-05 12:30:00,31.68,31.69,31.67,31.67,708400.0,28.263,28.2719,28.2541,28.2541,708400.0
2015-03-05 12:35:00,31.68,31.68,31.65,31.66,948800.0,28.263,28.263,28.2362,28.2452,948800.0
2015-03-05 12:40:00,31.66,31.66,31.59,31.59,2963200.0,28.2452,28.2452,28.1827,28.1827,2963200.0
2015-03-05 12:45:00,31.59,31.61,31.55,31.55,3784800.0,28.1827,28.2006,28.147,28.147,3784800.0
2015-03-05 12:50:00,31.55,31.55,31.48,31.49,6029600.0,28.147,28.147,28.0846,28.0935,6029600.0
2015-03-05 12:55:00,31.49,31.5,31.44,31.48,3773200.0,28.0935,28.1024,28.0489,28.0846,3773200.0
2015-03-05 13:00:00,31.48,31.57,31.45,31.57,3178400.0,28.0846,28.1649,28.0578,28.1649,3178400.0
2015-03-05 13:05:00,31.57,31.58,31.52,31.55,2003600.0,28.1649,28.1738,28.1203,28.147,2003600.0
2015-03-05 13:10:00,31.55,31.55,31.51,31.53,1248800.0,28.147,28.147,28.1113,28.1292,1248800.0
2015-03-05 13:15:00,31.53,31.59,31.53,31.59,1665600.0,28.1292,28.1827,28.1292,28.1827,1665600.0
2015-03-05 13:20:00,31.59,31.59,31.54,31.57,1363600.0,28.1827,28.1827,28.1381,28.1649,1363600.0
2015-03-05 13:25:00,31.57,31.61,31.57,31.6,1539200.0,28.1649,28.2006,28.1649,28.1916,1539200.0
2015-03-05 13:30:00,31.6,31.61,31.58,31.59,1120800.0,28.1916,28.2006,28.1738,28.1827,1120800.0
2015-03-05 13:35:00,31.59,31.6,31.55,31.56,1135200.0,28.1827,28.1916,28.147,28.156,1135200.0
2015-03-05 13:40:00,31.56,31.56,31.53,31.54,1517600.0,28.156,28.156,28.1292,28.1381,1517600.0
2015-03-05 13:45:00,31.53,31.59,31.53,31.58,931200.0,28.1292,28.1827,28.1292,28.1738,931200.0
2015-03-05 13:50:00,31.58,31.6,31.56,31.57,974800.0,28.1738,28.1916,28.156,28.1649,974800.0
2015-03-05 13:55:00,31.57,31.6,31.56,31.59,748000.0,28.1649,28.1916,28.156,28.1827,748000.0
2015-03-05 14:00:00,31.58,31.66,31.58,31.65,2015200.0,28.1738,28.2452,28.1738,28.2362,2015200.0
2015-03-05 14:05:00,31.65,31.66,31.63,31.64,1389200.0,28.2362,28.2452,28.2184,28.2273,1389200.0
2015-03-05 14:10:00,31.64,31.66,31.64,31.66,1679200.0,28.2273,28.2452,28.2273,28.2452,1679200.0
2015-03-05 14:15:00,31.66,31.7,31.66,31.69,1804400.0,28.2452,28.2809,28.2452,28.2719,1804400.0
2015-03-05 14:20:00,31.69,31.71,31.68,31.69,1561600.0,28.2719,28.2898,28.263,28.2719,1561600.0
2015-03-05 14:25:00,31.69,31.72,31.68,31.69,1457200.0,28.2719,28.2987,28.263,28.2719,1457200.0
2015-03-05 14:30:00,31.69,31.71,31.67,31.68,1103600.0,28.2719,28.2898,28.2541,28.263,1103600.0
2015-03-05 14:35:00,31.68,31.68,31.65,31.66,996800.0,28.263,28.263,28.2362,28.2452,996800.0
2015-03-05 14:40:00,31.66,31.69,31.62,31.65,2059600.0,28.2452,28.2719,28.2095,28.2362,2059600.0
2015-03-05 14:45:00,31.65,31.65,31.61,31.61,1579600.0,28.2362,28.2362,28.2006,28.2006,1579600.0
2015-03-05 14:50:00,31.61,31.73,31.61,31.72,2738400.0,28.2006,28.3076,28.2006,28.2987,2738400.0
2015-03-05 14:55:00,31.72,31.73,31.68,31.68,1439600.0,28.2987,28.3076,28.263,28.263,1439600.0
2015-03-05 15:00:00,31.68,31.68,31.61,31.65,2162000.0,28.263,28.263,28.2006,28.2362,2162000.0
2015-03-05 15:05:00,31.65,31.65,31.58,31.58,1818000.0,28.2362,28.2362,28.1738,28.1738,1818000.0
2015-03-05 15:10:00,31.58,31.62,31.56,31.59,1877600.0,28.1738,28.2095,28.156,28.1827,1877600.0
2015-03-05 15:15:00,31.59,31.62,31.59,31.59,1268000.0,28.1827,28.2095,28.1827,28.1827,1268000.0
2015-03-05 15:20:00,31.59,31.64,31.59,31.63,1051200.0,28.1827,28.2273,28.1827,28.2184,1051200.0
2015-03-05 15:25:00,31.63,31.64,31.6,31.61,1317200.0,28.2184,28.2273,28.1916,28.2006,1317200.0
2015-03-05 15:30:00,31.61,31.61,31.55,31.56,2260400.0,28.2006,28.2006,28.147,28.156,2260400.0
2015-03-05 15:35:00,31.56,31.61,31.55,31.57,1796000.0,28.156,28.2006,28.147,28.1649,1796000.0
2015-03-05 15:40:00,31.57,31.6,31.56,31.56,2194800.0,28.1649,28.1916,28.156,28.156,2194800.0
2015-03-05 15:45:00,31.56,31.58,31.54,31.56,2704400.0,28.156,28.1738,28.1381,28.156,2704400.0
2015-03-05 15:50:00,31.56,31.62,31.56,31.62,3634400.0,28.156,28.2095,28.156,28.2095,3634400.0
2015-03-05 15:55:00,31.62,31.63,31.58,31.6,5817200.0,28.2095,28.2184,28.1738,28.1916,5817200.0
2015-03-06 09:30:00,32.09,32.12,31.96,31.98,13188400.0,28.6288,28.6555,28.5128,28.5306,13188400.0
2015-03-06 09:35:00,31.98,32.02,31.87,31.91,7220400.0,28.5306,28.5663,28.4325,28.4682,7220400.0
2015-03-06 09:40:00,31.91,32.01,31.88,32.0,5696000.0,28.4682,28.5574,28.4414,28.5485,5696000.0
2015-03-06 09:45:00,31.99,32.17,31.98,32.14,9093600.0,28.5396,28.7002,28.5306,28.6734,9093600.0
2015-03-06 09:50:00,32.14,32.21,32.09,32.21,6888400.0,28.6734,28.7358,28.6288,28.7358,6888400.0
2015-03-06 09:55:00,32.2,32.34,32.18,32.3,11348400.0,28.7269,28.8518,28.7091,28.8161,11348400.0
2015-03-06 10:00:00,32.3,32.34,32.23,32.28,7770400.0,28.8161,28.8518,28.7537,28.7983,7770400.0
2015-03-06 10:05:00,32.29,32.34,32.22,32.23,6300800.0,28.8072,28.8518,28.7448,28.7537,6300800.0
2015-03-06 10:10:00,32.23,32.29,32.2,32.23,3964400.0,28.7537,28.8072,28.7269,28.7537,3964400.0
2015-03-06 10:15:00,32.22,32.27,32.17,32.24,4644400.0,28.7448,28.7894,28.7002,28.7626,4644400.0
2015-03-06 10:20:00,32.24,32.26,32.2,32.2,2965200.0,28.7626,28.7804,28.7269,28.7269,2965200.0
2015-03-06 10:25:00,32.2,32.24,32.15,32.17,3842000.0,28.7269,28.7626,28.6823,28.7002,3842000.0
2015-03-06 10:30:00,32.17,32.22,32.1,32.2,4112800.0,28.7002,28.7448,28.6377,28.7269,4112800.0
2015-03-06 10:35:00,32.2,32.23,32.17,32.18,2608800.0,28.7269,28.7537,28.7002,28.7091,2608800.0
2015-03-06 10:40:00,32.18,32.22,32.14,32.19,2607600.0,28.7091,28.7448,28.6734,28.718,2607600.0
2015-03-06 10:45:00,32.19,32.22,32.18,32.19,1926000.0,28.718,28.7448,28.7091,28.718,1926000.0
2015-03-06 10:50:00,32.19,32.19,32.1,32.12,2920800.0,28.718,28.718,28.6377,28.6555,2920800.0
2015-03-06 10:55:00,32.12,32.16,32.08,32.16,3581600.0,28.6555,28.6912,28.6199,28.6912,3581600.0
2015-03-06 11:00:00,32.15,32.16,32.04,32.06,2760400.0,28.6823,28.6912,28.5842,28.602,2760400.0
2015-03-06 11:05:00,32.06,32.08,32.01,32.05,3156800.0,28.602,28.6199,28.5574,28.5931,3156800.0
2015-03-06 11:10:00,32.05,32.05,31.98,32.02,3951200.0,28.5931,28.5931,28.5306,28.5663,3951200.0
2015-03-06 11:15:00,32.02,32.06,31.98,32.01,2794000.0,28.5663,28.602,28.5306,28.5574,2794000.0
2015-03-06 11:20:00,32.01,32.03,31.95,31.95,1935600.0,28.5574,28.5753,28.5039,28.5039,1935600.0
2015-03-06 11:25:00,31.95,31.99,31.94,31.96,2468000.0,28.5039,28.5396,28.495,28.5128,2468000.0
2015-03-06 11:30:00,31.97,31.97,31.83,31.91,5743200.0,28.5217,28.5217,28.3968,28.4682,5743200.0
2015-03-06 11:35:00,31.92,31.94,31.89,31.92,2663600.0,28.4771,28.495,28.4504,28.4771,2663600.0
2015-03-06 11:40:00,31.92,31.96,31.89,31.89,2361200.0,28.4771,28.5128,28.4504,28.4504,2361200.0
2015-03-06 11:45:00,31.89,31.93,31.86,31.89,2640400.0,28.4504,28.486,28.4236,28.4504,2640400.0
2015-03-06 11:50:00,31.89,31.95,31.86,31.94,2706400.0,28.4504,28.5039,28.4236,28.495,2706400.0
2015-03-06 11:55:00,31.94,31.95,31.91,31.95,1848400.0,28.495,28.5039,28.4682,28.5039,1848400.0
2015-03-06 12:00:00,31.95,31.99,31.93,31.99,2230400.0,28.5039,28.5396,28.486,28.5396,2230400.0
2015-03-06 12:05:00,31.99,32.02,31.97,31.99,2872800.0,28.5396,28.5663,28.5217,28.5396,2872800.0
2015-03-06 12:10:00,31.99,32.04,31.99,32.04,2154800.0,28.5396,28.5842,28.5396,28.5842,2154800.0
2015-03-06 12:15:00,32.04,32.04,31.93,31.94,2728800.0,28.5842,28.5842,28.486,28.495,2728800.0
2015-03-06 12:20:00,31.94,31.95,31.86,31.89,2882400.0,28.495,28.5039,28.4236,28.4504,2882400.0
2015-03-06 12:25:00,31.89,31.93,31.89,31.91,1555600.0,28.4504,28.486,28.4504,28.4682,1555600.0
2015-03-06 12:30:00,31.91,31.94,31.85,31.93,2077200.0,28.4682,28.495,28.4147,28.486,2077200.0
2015-03-06 12:35:00,31.93,31.95,31.9,31.94,1269600.0,28.486,28.5039,28.4593,28.495,1269600.0
2015-03-06 12:40:00,31.94,31.94,31.89,31.93,1333600.0,28.495,28.495,28.4504,28.486,1333600.0
2015-03-06 12:45:00,31.92,31.97,31.92,31.95,1618400.0,28.4771,28.5217,28.4771,28.5039,1618400.0
2015-03-06 12:50:00,31.95,31.96,31.86,31.89,1457200.0,28.5039,28.5128,28.4236,28.4504,1457200.0
2015-03-06 12:55:00,31.89,31.9,31.85,31.88,1388000.0,28.4504,28.4593,28.4147,28.4414,1388000.0
2015-03-06 13:00:00,31.89,31.92,31.86,31.88,1283200.0,28.4504,28.4771,28.4236,28.4414,1283200.0
2015-03-06 13:05:00,31.88,31.9,31.84,31.86,1258400.0,28.4414,28.4593,28.4057,28.4236,1258400.0
2015-03-06 13:10:00,31.86,31.86,31.8,31.86,2516000.0,28.4236,28.4236,28.3701,28.4236,2516000.0
2015-03-06 13:15:00,31.86,31.87,31.81,31.82,1278400.0,28.4236,28.4325,28.379,28.3879,1278400.0
2015-03-06 13:20:00,31.82,31.84,31.72,31.73,4030000.0,28.3879,28.4057,28.2987,28.3076,4030000.0
2015-03-06 13:25:00,31.73,31.78,31.7,31.78,2453600.0,28.3076,28.3522,28.2809,28.3522,2453600.0
2015-03-06 13:30:00,31.78,31.79,31.74,31.76,1370800.0,28.3522,28.3611,28.3165,28.3344,1370800.0
2015-03-06 13:35:00,31.75,31.81,31.73,31.81,1764800.0,28.3255,28.379,28.3076,28.379,1764800.0
2015-03-06 13:40:00,31.81,31.81,31.78,31.78,1402000.0,28.379,28.379,28.3522,28.3522,1402000.0
2015-03-06 13:45:00,31.79,31.79,31.73,31.77,1575600.0,28.3611,28.3611,28.3076,28.3433,1575600.0
2015-03-06 13:50:00,31.78,31.78,31.74,31.76,1028000.0,28.3522,28.3522,28.3165,28.3344,1028000.0
2015-03-06 13:55:00,31.76,31.78,31.75,31.78,1132400.0,28.3344,28.3522,28.3255,28.3522,1132400.0
2015-03-06 14:00:00,31.77,31.83,31.74,31.82,2764400.0,28.3433,28.3968,28.3165,28.3879,2764400.0
2015-03-06 14:05:00,31.83,31.9,31.82,31.9,3287200.0,28.3968,28.4593,28.3879,28.4593,3287200.0
2015-03-06 14:10:00,31.9,31.91,31.83,31.84,2063200.0,28.4593,28.4682,28.3968,28.4057,2063200.0
2015-03-06 14:15:00,31.84,31.86,31.81,31.82,1348400.0,28.4057,28.4236,28.379,28.3879,1348400.0
2015-03-06 14:20:00,31.82,31.82,31.74,31.75,2255600.0,28.3879,28.3879,28.3165,28.3255,2255600.0
2015-03-06 14:25:00,31.75,31.78,31.74,31.76,1399600.0,28.3255,28.3522,28.3165,28.3344,1399600.0
2015-03-06 14:30:00,31.76,31.8,31.75,31.8,1279600.0,28.3344,28.3701,28.3255,28.3701,1279600.0
2015-03-06 14:35:00,31.8,31.8,31.75,31.75,1673200.0,28.3701,28.3701,28.3255,28.3255,1673200.0
2015-03-06 14:40:00,31.75,31.76,31.73,31.75,1742400.0,28.3255,28.3344,28.3076,28.3255,1742400.0
2015-03-06 14:45:00,31.75,31.77,31.72,31.74,2245200.0,28.3255,28.3433,28.2987,28.3165,2245200.0
2015-03-06 14:50:00,31.73,31.74,31.68,31.74,2685600.0,28.3076,28.3165,28.263,28.3165,2685600.0
2015-03-06 14:55:00,31.74,31.75,31.69,31.69,1441200.0,28.3165,28.3255,28.2719,28.2719,1441200.0
2015-03-06 15:00:00,31.69,31.79,31.68,31.79,2422800.0,28.2719,28.3611,28.263,28.3611,2422800.0
2015-03-06 15:05:00,31.79,31.82,31.75,31.77,2344000.0,28.3611,28.3879,28.3255,28.3433,2344000.0
2015-03-06 15:10:00,31.77,31.77,31.72,31.73,1629200.0,28.3433,28.3433,28.2987,28.3076,1629200.0
2015-03-06 15:15:00,31.73,31.74,31.7,31.73,1815600.0,28.3076,28.3165,28.2809,28.3076,1815600.0
2015-03-06 15:20:00,31.73,31.75,31.72,31.75,1411600.0,28.3076,28.3255,28.2987,28.3255,1411600.0
2015-03-06 15:25:00,31.76,31.76,31.63,31.65,3522800.0,28.3344,28.3344,28.2184,28.2362,3522800.0
2015-03-06 15:30:00,31.65,31.68,31.59,31.59,4443600.0,28.2362,28.263,28.1827,28.1827,4443600.0
2015-03-06 15:35:00,31.59,31.65,31.59,31.61,3714800.0,28.1827,28.2362,28.1827,28.2006,3714800.0
2015-03-06 15:40:00,31.61,31.63,31.57,31.61,3890000.0,28.2006,28.2184,28.1649,28.2006,3890000.0
2015-03-06 15:45:00,31.61,31.63,31.6,31.6,3226400.0,28.2006,28.2184,28.1916,28.1916,3226400.0
2015-03-06 15:50:00,31.6,31.65,31.6,31.64,4208800.0,28.1916,28.2362,28.1916,28.2273,4208800.0
2015-03-06 15:55:00,31.64,31.68,31.61,31.65,6985200.0,28.2273,28.263,28.2006,28.2362,6985200.0
2015-03-09 09:30:00,31.99,32.04,31.84,31.9,8745200.0,28.5396,28.5842,28.4057,28.4593,8745200.0
2015-03-09 09:35:00,31.9,31.91,31.8,31.88,3752400.0,28.4593,28.4682,28.3701,28.4414,3752400.0
2015-03-09 09:40:00,31.87,31.95,31.84,31.89,3014400.0,28.4325,28.5039,28.4057,28.4504,3014400.0
2015-03-09 09:45:00,31.89,31.92,31.84,31.88,2694400.0,28.4504,28.4771,28.4057,28.4414,2694400.0
2015-03-09 09:50:00,31.88,31.9,31.83,31.88,2422000.0,28.4414,28.4593,28.3968,28.4414,2422000.0
2015-03-09 09:55:00,31.88,31.92,31.85,31.88,2474800.0,28.4414,28.4771,28.4147,28.4414,2474800.0
2015-03-09 10:00:00,31.88,31.95,31.85,31.95,3479600.0,28.4414,28.5039,28.4147,28.5039,3479600.0
2015-03-09 10:05:00,31.95,31.97,31.93,31.95,3129600.0,28.5039,28.5217,28.486,28.5039,3129600.0
2015-03-09 10:10:00,31.95,31.97,31.93,31.95,2256400.0,28.5039,28.5217,28.486,28.5039,2256400.0
2015-03-09 10:15:00,31.95,31.95,31.91,31.93,1794000.0,28.5039,28.5039,28.4682,28.486,1794000.0
2015-03-09 10:20:00,31.93,31.94,31.83,31.85,2410400.0,28.486,28.495,28.3968,28.4147,2410400.0
2015-03-09 10:25:00,31.85,31.89,31.84,31.89,2158800.0,28.4147,28.4504,28.4057,28.4504,2158800.0
2015-03-09 10:30:00,31.89,31.95,31.86,31.95,2410800.0,28.4504,28.5039,28.4236,28.5039,2410800.0
2015-03-09 10:35:00,31.95,32.02,31.93,31.97,3195200.0,28.5039,28.5663,28.486,28.5217,3195200.0
2015-03-09 10:40:00,31.97,32.0,31.96,31.97,2129200.0,28.5217,28.5485,28.5128,28.5217,2129200.0
2015-03-09 10:45:00,31.97,32.0,31.96,31.97,1484000.0,28.5217,28.5485,28.5128,28.5217,1484000.0
2015-03-09 10:50:00,31.98,32.02,31.97,32.02,2632000.0,28.5306,28.5663,28.5217,28.5663,2632000.0
2015-03-09 10:55:00,32.02,32.03,31.97,31.99,1966400.0,28.5663,28.5753,28.5217,28.5396,1966400.0
2015-03-09 11:00:00,31.99,31.99,31.94,31.97,1890400.0,28.5396,28.5396,28.495,28.5217,1890400.0
2015-03-09 11:05:00,31.98,31.99,31.96,31.97,1072400.0,28.5306,28.5396,28.5128,28.5217,1072400.0
2015-03-09 11:10:00,31.97,31.99,31.97,31.98,1223600.0,28.5217,28.5396,28.5217,28.5306,1223600.0
2015-03-09 11:15:00,31.98,31.99,31.94,31.94,1491200.0,28.5306,28.5396,28.495,28.495,1491200.0
2015-03-09 11:20:00,31.94,31.96,31.93,31.96,1340800.0,28.495,28.5128,28.486,28.5128,1340800.0
2015-03-09 11:25:00,31.96,31.99,31.95,31.97,1766800.0,28.5128,28.5396,28.5039,28.5217,1766800.0
2015-03-09 11:30:00,31.97,31.97,31.95,31.96,988000.0,28.5217,28.5217,28.5039,28.5128,988000.0
2015-03-09 11:35:00,31.96,31.98,31.93,31.95,1792800.0,28.5128,28.5306,28.486,28.5039,1792800.0
2015-03-09 11:40:00,31.95,31.96,31.95,31.96,800000.0,28.5039,28.5128,28.5039,28.5128,800000.0
2015-03-09 11:45:00,31.95,31.96,31.92,31.93,1146800.0,28.5039,28.5128,28.4771,28.486,1146800.0
2015-03-09 11:50:00,31.93,31.94,31.88,31.89,1507200.0,28.486,28.495,28.4414,28.4504,1507200.0
2015-03-09 11:55:00,31.89,31.92,31.87,31.9,1748000.0,28.4504,28.4771,28.4325,28.4593,1748000.0
2015-03-09 12:00:00,31.9,31.9,31.86,31.89,1619200.0,28.4593,28.4593,28.4236,28.4504,1619200.0
2015-03-09 12:05:00,31.89,31.91,31.86,31.87,1335200.0,28.4504,28.4682,28.4236,28.4325,1335200.0
2015-03-09 12:10:00,31.87,31.89,31.84,31.85,1698400.0,28.4325,28.4504,28.4057,28.4147,1698400.0
2015-03-09 12:15:00,31.85,31.86,31.8,31.85,2220000.0,28.4147,28.4236,28.3701,28.4147,2220000.0
2015-03-09 12:20:00,31.85,31.87,31.83,31.86,1438400.0,28.4147,28.4325,28.3968,28.4236,1438400.0
2015-03-09 12:25:00,31.86,31.89,31.86,31.88,1491600.0,28.4236,28.4504,28.4236,28.4414,1491600.0
2015-03-09 12:30:00,31.88,31.88,31.8,31.82,1772000.0,28.4414,28.4414,28.3701,28.3879,1772000.0
2015-03-09 12:35:00,31.83,31.86,31.82,31.84,1448400.0,28.3968,28.4236,28.3879,28.4057,1448400.0
2015-03-09 12:40:00,31.84,31.87,31.83,31.86,1135600.0,28.4057,28.4325,28.3968,28.4236,1135600.0
2015-03-09 12:45:00,31.86,31.88,31.85,31.86,1403200.0,28.4236,28.4414,28.4147,28.4236,1403200.0
2015-03-09 12:50:00,31.86,31.86,31.84,31.85,1323600.0,28.4236,28.4236,28.4057,28.4147,1323600.0
2015-03-09 12:55:00,31.85,31.86,31.79,31.79,2384400.0,28.4147,28.4236,28.3611,28.3611,2384400.0
2015-03-09 13:00:00,31.79,31.85,31.77,31.84,2902800.0,28.3611,28.4147,28.3433,28.4057,2902800.0
2015-03-09 13:05:00,31.84,31.85,31.8,31.82,2259600.0,28.4057,28.4147,28.3701,28.3879,2259600.0
2015-03-09 13:10:00,31.82,31.99,31.82,31.99,6161600.0,28.3879,28.5396,28.3879,28.5396,6161600.0
2015-03-09 13:15:00,31.98,32.01,31.9,31.94,5247600.0,28.5306,28.5574,28.4593,28.495,5247600.0
2015-03-09 13:20:00,31.94,32.01,31.92,31.99,3600400.0,28.495,28.5574,28.4771,28.5396,3600400.0
2015-03-09 13:25:00,31.98,32.0,31.87,31.93,3940400.0,28.5306,28.5485,28.4325,28.486,3940400.0
2015-03-09 13:30:00,31.93,32.07,31.93,32.05,5578000.0,28.486,28.6109,28.486,28.5931,5578000.0
2015-03-09 13:35:00,32.05,32.13,32.02,32.09,5463600.0,28.5931,28.6645,28.5663,28.6288,5463600.0
2015-03-09 13:40:00,32.09,32.24,32.09,32.24,7998000.0,28.6288,28.7626,28.6288,28.7626,7998000.0
2015-03-09 13:45:00,32.24,32.39,32.24,32.32,13378400.0,28.7626,28.8964,28.7626,28.834,13378400.0
2015-03-09 13:50:00,32.32,32.34,32.25,32.32,5644000.0,28.834,28.8518,28.7715,28.834,5644000.0
2015-03-09 13:55:00,32.32,32.39,32.12,32.14,11794800.0,28.834,28.8964,28.6555,28.6734,11794800.0
2015-03-09 14:00:00,32.14,32.19,32.08,32.16,7159200.0,28.6734,28.718,28.6199,28.6912,7159200.0
2015-03-09 14:05:00,32.16,32.21,32.1,32.15,5362800.0,28.6912,28.7358,28.6377,28.6823,5362800.0
2015-03-09 14:10:00,32.15,32.17,31.96,31.98,9386800.0,28.6823,28.7002,28.5128,28.5306,9386800.0
2015-03-09 14:15:00,31.98,32.02,31.88,31.89,6884800.0,28.5306,28.5663,28.4414,28.4504,6884800.0
2015-03-09 14:20:00,31.89,31.98,31.85,31.96,6524000.0,28.4504,28.5306,28.4147,28.5128,6524000.0
2015-03-09 14:25:00,31.95,31.97,31.7,31.74,11582000.0,28.5039,28.5217,28.2809,28.3165,11582000.0
2015-03-09 14:30:00,31.74,31.84,31.67,31.75,8885600.0,28.3165,28.4057,28.2541,28.3255,8885600.0
2015-03-09 14:35:00,31.74,31.8,31.53,31.59,10412400.0,28.3165,28.3701,28.1292,28.1827,10412400.0
2015-03-09 14:40:00,31.59,31.59,31.27,31.42,15765200.0,28.1827,28.1827,27.8972,28.0311,15765200.0
2015-03-09 14:45:00,31.43,31.61,31.42,31.58,9248000.0,28.04,28.2006,28.0311,28.1738,9248000.0
2015-03-09 14:50:00,31.59,31.7,31.56,31.61,6729600.0,28.1827,28.2809,28.156,28.2006,6729600.0
2015-03-09 14:55:00,31.61,31.69,31.57,31.61,4314000.0,28.2006,28.2719,28.1649,28.2006,4314000.0
2015-03-09 15:00:00,31.61,31.73,31.59,31.68,4331600.0,28.2006,28.3076,28.1827,28.263,4331600.0
2015-03-09 15:05:00,31.68,31.76,31.64,31.76,4412000.0,28.263,28.3344,28.2273,28.3344,4412000.0
2015-03-09 15:10:00,31.76,31.87,31.75,31.85,6298400.0,28.3344,28.4325,28.3255,28.4147,6298400.0
2015-03-09 15:15:00,31.85,31.9,31.77,31.81,4788000.0,28.4147,28.4593,28.3433,28.379,4788000.0
2015-03-09 15:20:00,31.81,31.84,31.72,31.73,3280800.0,28.379,28.4057,28.2987,28.3076,3280800.0
2015-03-09 15:25:00,31.73,31.81,31.7,31.76,3048400.0,28.3076,28.379,28.2809,28.3344,3048400.0
2015-03-09 15:30:00,31.76,31.8,31.73,31.77,2584000.0,28.3344,28.3701,28.3076,28.3433,2584000.0
2015-03-09 15:35:00,31.77,31.77,31.66,31.7,3212800.0,28.3433,28.3433,28.2452,28.2809,3212800.0
2015-03-09 15:40:00,31.7,31.78,31.68,31.72,3322400.0,28.2809,28.3522,28.263,28.2987,3322400.0
2015-03-09 15:45:00,31.72,31.87,31.72,31.85,4839200.0,28.2987,28.4325,28.2987,28.4147,4839200.0
2015-03-09 15:50:00,31.86,31.89,31.83,31.85,4659600.0,28.4236,28.4504,28.3968,28.4147,4659600.0
2015-03-09 15:55:00,31.85,31.85,31.77,31.78,6090400.0,28.4147,28.4147,28.3433,28.3522,6090400.0
2015-03-10 09:30:00,31.66,31.81,31.55,31.68,9232000.0,28.2452,28.379,28.147,28.263,9232000.0
2015-03-10 09:35:00,31.68,31.71,31.47,31.6,5255600.0,28.263,28.2898,28.0757,28.1916,5255600.0
2015-03-10 09:40:00,31.6,31.64,31.53,31.54,3207200.0,28.1916,28.2273,28.1292,28.1381,3207200.0
2015-03-10 09:45:00,31.53,31.57,31.48,31.53,3414000.0,28.1292,28.1649,28.0846,28.1292,3414000.0
2015-03-10 09:50:00,31.53,31.53,31.39,31.45,5790000.0,28.1292,28.1292,28.0043,28.0578,5790000.0
2015-03-10 09:55:00,31.44,31.54,31.44,31.5,3192000.0,28.0489,28.1381,28.0489,28.1024,3192000.0
2015-03-10 10:00:00,31.5,31.56,31.48,31.53,2380400.0,28.1024,28.156,28.0846,28.1292,2380400.0
2015-03-10 10:05:00,31.53,31.54,31.41,31.45,3380800.0,28.1292,28.1381,28.0221,28.0578,3380800.0
2015-03-10 10:10:00,31.45,31.46,31.36,31.4,4297200.0,28.0578,28.0667,27.9775,28.0132,4297200.0
2015-03-10 10:15:00,31.39,31.4,31.32,31.37,3907200.0,28.0043,28.0132,27.9418,27.9864,3907200.0
2015-03-10 10:20:00,31.38,31.4,31.34,31.34,2508000.0,27.9954,28.0132,27.9597,27.9597,2508000.0
2015-03-10 10:25:00,31.34,31.38,31.3,31.35,3099200.0,27.9597,27.9954,27.924,27.9686,3099200.0
2015-03-10 10:30:00,31.35,31.35,31.27,31.28,3627200.0,27.9686,27.9686,27.8972,27.9062,3627200.0
2015-03-10 10:35:00,31.28,31.3,31.11,31.15,12981600.0,27.9062,27.924,27.7545,27.7902,12981600.0
2015-03-10 10:40:00,31.15,31.23,31.14,31.21,4066800.0,27.7902,27.8615,27.7813,27.8437,4066800.0
2015-03-10 10:45:00,31.21,31.29,31.18,31.28,3927600.0,27.8437,27.9151,27.8169,27.9062,3927600.0
2015-03-10 10:50:00,31.28,31.32,31.22,31.23,3868000.0,27.9062,27.9418,27.8526,27.8615,3868000.0
2015-03-10 10:55:00,31.23,31.3,31.22,31.24,2604800.0,27.8615,27.924,27.8526,27.8705,2604800.0
2015-03-10 11:00:00,31.24,31.34,31.23,31.33,4074000.0,27.8705,27.9597,27.8615,27.9508,4074000.0
2015-03-10 11:05:00,31.33,31.41,31.31,31.36,3884400.0,27.9508,28.0221,27.9329,27.9775,3884400.0
2015-03-10 11:10:00,31.36,31.39,31.29,31.39,3371600.0,27.9775,28.0043,27.9151,28.0043,3371600.0
2015-03-10 11:15:00,31.39,31.41,31.33,31.37,2538000.0,28.0043,28.0221,27.9508,27.9864,2538000.0
2015-03-10 11:20:00,31.37,31.41,31.29,31.3,2725600.0,27.9864,28.0221,27.9151,27.924,2725600.0
2015-03-10 11:25:00,31.3,31.34,31.29,31.3,1850000.0,27.924,27.9597,27.9151,27.924,1850000.0
2015-03-10 11:30:00,31.3,31.37,31.3,31.32,2052400.0,27.924,27.9864,27.924,27.9418,2052400.0
2015-03-10 11:35:00,31.32,31.35,31.27,31.31,1976800.0,27.9418,27.9686,27.8972,27.9329,1976800.0
2015-03-10 11:40:00,31.3,31.34,31.25,31.26,2230000.0,27.924,27.9597,27.8794,27.8883,2230000.0
2015-03-10 11:45:00,31.26,31.27,31.21,31.21,2199600.0,27.8883,27.8972,27.8437,27.8437,2199600.0
2015-03-10 11:50:00,31.21,31.23,31.15,31.18,3281600.0,27.8437,27.8615,27.7902,27.8169,3281600.0
2015-03-10 11:55:00,31.18,31.22,31.15,31.15,2666400.0,27.8169,27.8526,27.7902,27.7902,2666400.0
2015-03-10 12:00:00,31.15,31.16,31.11,31.14,3956800.0,27.7902,27.7991,27.7545,27.7813,3956800.0
2015-03-10 12:05:00,31.14,31.18,31.11,31.17,2742800.0,27.7813,27.8169,27.7545,27.808,2742800.0
2015-03-10 12:10:00,31.17,31.19,31.13,31.15,1985200.0,27.808,27.8259,27.7723,27.7902,1985200.0
2015-03-10 12:15:00,31.15,31.18,31.13,31.15,2142800.0,27.7902,27.8169,27.7723,27.7902,2142800.0
2015-03-10 12:20:00,31.15,31.17,31.09,31.09,3210800.0,27.7902,27.808,27.7366,27.7366,3210800.0
2015-03-10 12:25:00,31.09,31.11,31.02,31.04,4947200.0,27.7366,27.7545,27.6742,27.692,4947200.0
2015-03-10 12:30:00,31.04,31.08,31.0,31.03,3270000.0,27.692,27.7277,27.6564,27.6831,3270000.0
2015-03-10 12:35:00,31.03,31.08,30.95,31.08,5421600.0,27.6831,27.7277,27.6117,27.7277,5421600.0
2015-03-10 12:40:00,31.08,31.11,31.04,31.08,2168000.0,27.7277,27.7545,27.692,27.7277,2168000.0
2015-03-10 12:45:00,31.08,31.1,31.04,31.06,1662400.0,27.7277,27.7456,27.692,27.7099,1662400.0
2015-03-10 12:50:00,31.06,31.12,31.05,31.08,1594800.0,27.7099,27.7634,27.701,27.7277,1594800.0
2015-03-10 12:55:00,31.09,31.14,31.06,31.06,1817200.0,27.7366,27.7813,27.7099,27.7099,1817200.0
2015-03-10 13:00:00,31.06,31.09,31.04,31.06,1518800.0,27.7099,27.7366,27.692,27.7099,1518800.0
2015-03-10 13:05:00,31.06,31.08,31.04,31.06,1394800.0,27.7099,27.7277,27.692,27.7099,1394800.0
2015-03-10 13:10:00,31.06,31.07,31.04,31.06,1237200.0,27.7099,27.7188,27.692,27.7099,1237200.0
2015-03-10 13:15:00,31.06,31.08,31.05,31.08,1103600.0,27.7099,27.7277,27.701,27.7277,1103600.0
2015-03-10 13:20:00,31.09,31.2,31.08,31.2,2521200.0,27.7366,27.8348,27.7277,27.8348,2521200.0
2015-03-10 13:25:00,31.2,31.23,31.16,31.16,2480800.0,27.8348,27.8615,27.7991,27.7991,2480800.0
2015-03-10 13:30:00,31.16,31.2,31.15,31.2,1353200.0,27.7991,27.8348,27.7902,27.8348,1353200.0
2015-03-10 13:35:00,31.2,31.25,31.18,31.22,2459200.0,27.8348,27.8794,27.8169,27.8526,2459200.0
2015-03-10 13:40:00,31.21,31.29,31.19,31.28,2723600.0,27.8437,27.9151,27.8259,27.9062,2723600.0
2015-03-10 13:45:00,31.27,31.3,31.25,31.27,1790800.0,27.8972,27.924,27.8794,27.8972,1790800.0
2015-03-10 13:50:00,31.27,31.33,31.26,31.3,2050400.0,27.8972,27.9508,27.8883,27.924,2050400.0
2015-03-10 13:55:00,31.3,31.31,31.24,31.26,1730800.0,27.924,27.9329,27.8705,27.8883,1730800.0
2015-03-10 14:00:00,31.26,31.29,31.25,31.27,903600.0,27.8883,27.9151,27.8794,27.8972,903600.0
2015-03-10 14:05:00,31.27,31.36,31.27,31.34,2121600.0,27.8972,27.9775,27.8972,27.9597,2121600.0
2015-03-10 14:10:00,31.34,31.36,31.25,31.27,2524400.0,27.9597,27.9775,27.8794,27.8972,2524400.0
2015-03-10 14:15:00,31.28,31.29,31.19,31.21,2080800.0,27.9062,27.9151,27.8259,27.8437,2080800.0
2015-03-10 14:20:00,31.21,31.21,31.16,31.19,1689200.0,27.8437,27.8437,27.7991,27.8259,1689200.0
2015-03-10 14:25:00,31.19,31.19,31.14,31.18,1693200.0,27.8259,27.8259,27.7813,27.8169,1693200.0
2015-03-10 14:30:00,31.17,31.25,31.17,31.23,1608400.0,27.808,27.8794,27.808,27.8615,1608400.0
2015-03-10 14:35:00,31.23,31.24,31.19,31.23,1232000.0,27.8615,27.8705,27.8259,27.8615,1232000.0
2015-03-10 14:40:00,31.23,31.25,31.19,31.24,1280800.0,27.8615,27.8794,27.8259,27.8705,1280800.0
2015-03-10 14:45:00,31.24,31.31,31.24,31.29,2395200.0,27.8705,27.9329,27.8705,27.9151,2395200.0
2015-03-10 14:50:00,31.29,31.29,31.23,31.23,1210400.0,27.9151,27.9151,27.8615,27.8615,1210400.0
2015-03-10 14:55:00,31.23,31.24,31.2,31.23,1623600.0,27.8615,27.8705,27.8348,27.8615,1623600.0
2015-03-10 15:00:00,31.23,31.31,31.21,31.3,1693600.0,27.8615,27.9329,27.8437,27.924,1693600.0
2015-03-10 15:05:00,31.3,31.33,31.27,31.31,1575200.0,27.924,27.9508,27.8972,27.9329,1575200.0
2015-03-10 15:10:00,31.31,31.31,31.27,31.27,1113600.0,27.9329,27.9329,27.8972,27.8972,1113600.0
2015-03-10 15:15:00,31.27,31.33,31.25,31.32,1553600.0,27.8972,27.9508,27.8794,27.9418,1553600.0
2015-03-10 15:20:00,31.31,31.35,31.29,31.31,1703200.0,27.9329,27.9686,27.9151,27.9329,1703200.0
2015-03-10 15:25:00,31.32,31.32,31.2,31.22,2241600.0,27.9418,27.9418,27.8348,27.8526,2241600.0
2015-03-10 15:30:00,31.22,31.23,31.19,31.21,1914800.0,27.8526,27.8615,27.8259,27.8437,1914800.0
2015-03-10 15:35:00,31.21,31.27,31.19,31.25,1922400.0,27.8437,27.8972,27.8259,27.8794,1922400.0
2015-03-10 15:40:00,31.25,31.29,31.24,31.28,2211200.0,27.8794,27.9151,27.8705,27.9062,2211200.0
2015-03-10 15:45:00,31.28,31.28,31.23,31.27,2072400.0,27.9062,27.9062,27.8615,27.8972,2072400.0
2015-03-10 15:50:00,31.27,31.27,31.18,31.18,5091200.0,27.8972,27.8972,27.8169,27.8169,5091200.0
2015-03-10 15:55:00,31.18,31.2,31.13,31.13,10017600.0,27.8169,27.8348,27.7723,27.7723,10017600.0
2015-03-11 09:30:00,31.18,31.19,30.85,30.87,13349200.0,27.8169,27.8259,27.5225,27.5404,13349200.0
2015-03-11 09:35:00,30.87,30.97,30.79,30.79,8005600.0,27.5404,27.6296,27.469,27.469,8005600.0
2015-03-11 09:40:00,30.79,30.87,30.67,30.83,11042400.0,27.469,27.5404,27.3619,27.5047,11042400.0
2015-03-11 09:45:00,30.83,30.83,30.62,30.68,9288400.0,27.5047,27.5047,27.3173,27.3709,9288400.0
2015-03-11 09:50:00,30.68,30.76,30.61,30.71,6903600.0,27.3709,27.4422,27.3084,27.3976,6903600.0
2015-03-11 09:55:00,30.71,30.79,30.68,30.75,5696000.0,27.3976,27.469,27.3709,27.4333,5696000.0
2015-03-11 10:00:00,30.75,30.79,30.69,30.74,4944000.0,27.4333,27.469,27.3798,27.4244,4944000.0
2015-03-11 10:05:00,30.74,30.84,30.73,30.78,5398400.0,27.4244,27.5136,27.4155,27.4601,5398400.0
2015-03-11 10:10:00,30.78,30.79,30.71,30.72,4108800.0,27.4601,27.469,27.3976,27.4066,4108800.0
2015-03-11 10:15:00,30.72,30.74,30.59,30.6,6196400.0,27.4066,27.4244,27.2906,27.2995,6196400.0
2015-03-11 10:20:00,30.6,30.65,30.56,30.61,4971200.0,27.2995,27.3441,27.2638,27.3084,4971200.0
2015-03-11 10:25:00,30.61,30.71,30.54,30.71,6509600.0,27.3084,27.3976,27.246,27.3976,6509600.0
2015-03-11 10:30:00,30.7,30.74,30.64,30.65,3911200.0,27.3887,27.4244,27.3352,27.3441,3911200.0
2015-03-11 10:35:00,30.65,30.69,30.58,30.6,4496000.0,27.3441,27.3798,27.2817,27.2995,4496000.0
2015-03-11 10:40:00,30.6,30.64,30.57,30.59,4201600.0,27.2995,27.3352,27.2727,27.2906,4201600.0
2015-03-11 10:45:00,30.59,30.61,30.53,30.6,5093600.0,27.2906,27.3084,27.237,27.2995,5093600.0
2015-03-11 10:50:00,30.6,30.67,30.58,30.66,3269600.0,27.2995,27.3619,27.2817,27.353,3269600.0
2015-03-11 10:55:00,30.67,30.7,30.63,30.65,3548400.0,27.3619,27.3887,27.3263,27.3441,3548400.0
2015-03-11 11:00:00,30.65,30.77,30.64,30.74,4070400.0,27.3441,27.4512,27.3352,27.4244,4070400.0
2015-03-11 11:05:00,30.74,30.75,30.68,30.72,2031600.0,27.4244,27.4333,27.3709,27.4066,2031600.0
2015-03-11 11:10:00,30.72,30.81,30.71,30.75,3758800.0,27.4066,27.4868,27.3976,27.4333,3758800.0
2015-03-11 11:15:00,30.75,30.81,30.72,30.77,2977200.0,27.4333,27.4868,27.4066,27.4512,2977200.0
2015-03-11 11:20:00,30.77,30.79,30.71,30.73,1956400.0,27.4512,27.469,27.3976,27.4155,1956400.0
2015-03-11 11:25:00,30.73,30.81,30.73,30.8,2879600.0,27.4155,27.4868,27.4155,27.4779,2879600.0
2015-03-11 11:30:00,30.81,30.85,30.77,30.83,3072400.0,27.4868,27.5225,27.4512,27.5047,3072400.0
2015-03-11 11:35:00,30.83,30.85,30.82,30.83,2197200.0,27.5047,27.5225,27.4958,27.5047,2197200.0
2015-03-11 11:40:00,30.84,30.92,30.83,30.88,3454000.0,27.5136,27.585,27.5047,27.5493,3454000.0
2015-03-11 11:45:00,30.87,30.9,30.86,30.88,1908400.0,27.5404,27.5671,27.5315,27.5493,1908400.0
2015-03-11 11:50:00,30.88,30.93,30.83,30.89,3052800.0,27.5493,27.5939,27.5047,27.5582,3052800.0
2015-03-11 11:55:00,30.88,30.93,30.85,30.93,1696800.0,27.5493,27.5939,27.5225,27.5939,1696800.0
2015-03-11 12:00:00,30.93,30.98,30.92,30.93,2456000.0,27.5939,27.6385,27.585,27.5939,2456000.0
2015-03-11 12:05:00,30.93,30.93,30.86,30.9,2024400.0,27.5939,27.5939,27.5315,27.5671,2024400.0
2015-03-11 12:10:00,30.9,30.91,30.84,30.85,1876000.0,27.5671,27.5761,27.5136,27.5225,1876000.0
2015-03-11 12:15:00,30.84,30.92,30.83,30.91,2144000.0,27.5136,27.585,27.5047,27.5761,2144000.0
2015-03-11 12:20:00,30.91,30.92,30.84,30.86,1662400.0,27.5761,27.585,27.5136,27.5315,1662400.0
2015-03-11 12:25:00,30.86,30.86,30.81,30.85,1642400.0,27.5315,27.5315,27.4868,27.5225,1642400.0
2015-03-11 12:30:00,30.85,30.86,30.81,30.84,1122400.0,27.5225,27.5315,27.4868,27.5136,1122400.0
2015-03-11 12:35:00,30.84,30.9,30.83,30.9,1257200.0,27.5136,27.5671,27.5047,27.5671,1257200.0
2015-03-11 12:40:00,30.89,30.91,30.88,30.9,1192000.0,27.5582,27.5761,27.5493,27.5671,1192000.0
2015-03-11 12:45:00,30.9,30.95,30.9,30.93,1496400.0,27.5671,27.6117,27.5671,27.5939,1496400.0
2015-03-11 12:50:00,30.93,30.98,30.93,30.97,1709200.0,27.5939,27.6385,27.5939,27.6296,1709200.0
2015-03-11 12:55:00,30.97,30.97,30.88,30.9,1908400.0,27.6296,27.6296,27.5493,27.5671,1908400.0
2015-03-11 13:00:00,30.9,30.92,30.87,30.88,1320800.0,27.5671,27.585,27.5404,27.5493,1320800.0
2015-03-11 13:05:00,30.88,30.93,30.87,30.92,1280800.0,27.5493,27.5939,27.5404,27.585,1280800.0
2015-03-11 13:10:00,30.93,30.96,30.92,30.96,1154000.0,27.5939,27.6207,27.585,27.6207,1154000.0
2015-03-11 13:15:00,30.96,30.97,30.93,30.94,1320400.0,27.6207,27.6296,27.5939,27.6028,1320400.0
2015-03-11 13:20:00,30.94,30.96,30.91,30.93,849600.0,27.6028,27.6207,27.5761,27.5939,849600.0
2015-03-11 13:25:00,30.93,30.94,30.87,30.93,1695600.0,27.5939,27.6028,27.5404,27.5939,1695600.0
2015-03-11 13:30:00,30.93,30.93,30.83,30.86,1987200.0,27.5939,27.5939,27.5047,27.5315,1987200.0
2015-03-11 13:35:00,30.86,30.88,30.84,30.86,1191600.0,27.5315,27.5493,27.5136,27.5315,1191600.0
2015-03-11 13:40:00,30.86,30.86,30.79,30.81,2471600.0,27.5315,27.5315,27.469,27.4868,2471600.0
2015-03-11 13:45:00,30.81,30.82,30.72,30.74,4428400.0,27.4868,27.4958,27.4066,27.4244,4428400.0
2015-03-11 13:50:00,30.74,30.79,30.73,30.77,1880400.0,27.4244,27.469,27.4155,27.4512,1880400.0
2015-03-11 13:55:00,30.77,30.79,30.74,30.79,1235600.0,27.4512,27.469,27.4244,27.469,1235600.0
2015-03-11 14:00:00,30.79,30.79,30.76,30.79,1270400.0,27.469,27.469,27.4422,27.469,1270400.0
2015-03-11 14:05:00,30.79,30.82,30.79,30.81,1540800.0,27.469,27.4958,27.469,27.4868,1540800.0
2015-03-11 14:10:00,30.81,30.82,30.79,30.81,1284800.0,27.4868,27.4958,27.469,27.4868,1284800.0
2015-03-11 14:15:00,30.81,30.89,30.8,30.86,2227200.0,27.4868,27.5582,27.4779,27.5315,2227200.0
2015-03-11 14:20:00,30.87,30.88,30.81,30.83,1366800.0,27.5404,27.5493,27.4868,27.5047,1366800.0
2015-03-11 14:25:00,30.83,30.85,30.8,30.81,956000.0,27.5047,27.5225,27.4779,27.4868,956000.0
2015-03-11 14:30:00,30.81,30.83,30.75,30.76,1431200.0,27.4868,27.5047,27.4333,27.4422,1431200.0
2015-03-11 14:35:00,30.76,30.81,30.74,30.79,1272800.0,27.4422,27.4868,27.4244,27.469,1272800.0
2015-03-11 14:40:00,30.79,30.8,30.73,30.75,1230800.0,27.469,27.4779,27.4155,27.4333,1230800.0
2015-03-11 14:45:00,30.75,30.79,30.74,30.77,1426400.0,27.4333,27.469,27.4244,27.4512,1426400.0
2015-03-11 14:50:00,30.76,30.82,30.76,30.8,1643200.0,27.4422,27.4958,27.4422,27.4779,1643200.0
2015-03-11 14:55:00,30.79,30.84,30.78,30.82,1576400.0,27.469,27.5136,27.4601,27.4958,1576400.0
2015-03-11 15:00:00,30.81,30.83,30.78,30.79,945200.0,27.4868,27.5047,27.4601,27.469,945200.0
2015-03-11 15:05:00,30.78,30.8,30.7,30.71,2472800.0,27.4601,27.4779,27.3887,27.3976,2472800.0
2015-03-11 15:10:00,30.7,30.72,30.67,30.67,2476000.0,27.3887,27.4066,27.3619,27.3619,2476000.0
2015-03-11 15:15:00,30.67,30.72,30.66,30.68,2022400.0,27.3619,27.4066,27.353,27.3709,2022400.0
2015-03-11 15:20:00,30.68,30.68,30.6,30.63,3752000.0,27.3709,27.3709,27.2995,27.3263,3752000.0
2015-03-11 15:25:00,30.63,30.67,30.59,30.61,3009600.0,27.3263,27.3619,27.2906,27.3084,3009600.0
2015-03-11 15:30:00,30.61,30.65,30.58,30.64,2934400.0,27.3084,27.3441,27.2817,27.3352,2934400.0
2015-03-11 15:35:00,30.64,30.67,30.61,30.65,2511600.0,27.3352,27.3619,27.3084,27.3441,2511600.0
2015-03-11 15:40:00,30.65,30.69,30.63,30.69,2487200.0,27.3441,27.3798,27.3263,27.3798,2487200.0
2015-03-11 15:45:00,30.69,30.69,30.6,30.61,2675200.0,27.3798,27.3798,27.2995,27.3084,2675200.0
2015-03-11 15:50:00,30.61,30.61,30.56,30.57,5112000.0,27.3084,27.3084,27.2638,27.2727,5112000.0
2015-03-11 15:55:00,30.57,30.6,30.56,30.56,7621200.0,27.2727,27.2995,27.2638,27.2638,7621200.0
2015-03-12 09:30:00,30.58,30.75,30.41,30.69,12529200.0,27.2817,27.4333,27.13,27.3798,12529200.0
2015-03-12 09:35:00,30.68,30.74,30.58,30.6,5362800.0,27.3709,27.4244,27.2817,27.2995,5362800.0
2015-03-12 09:40:00,30.6,30.69,30.56,30.68,4369200.0,27.2995,27.3798,27.2638,27.3709,4369200.0
2015-03-12 09:45:00,30.68,30.87,30.68,30.83,6694000.0,27.3709,27.5404,27.3709,27.5047,6694000.0
2015-03-12 09:50:00,30.83,30.93,30.77,30.91,4732000.0,27.5047,27.5939,27.4512,27.5761,4732000.0
2015-03-12 09:55:00,30.91,30.92,30.84,30.91,2771600.0,27.5761,27.585,27.5136,27.5761,2771600.0
2015-03-12 10:00:00,30.91,30.93,30.83,30.85,2968800.0,27.5761,27.5939,27.5047,27.5225,2968800.0
2015-03-12 10:05:00,30.85,30.93,30.84,30.91,3002000.0,27.5225,27.5939,27.5136,27.5761,3002000.0
2015-03-12 10:10:00,30.91,30.98,30.91,30.95,3947200.0,27.5761,27.6385,27.5761,27.6117,3947200.0
2015-03-12 10:15:00,30.95,31.03,30.94,30.99,4431600.0,27.6117,27.6831,27.6028,27.6474,4431600.0
2015-03-12 10:20:00,30.99,31.07,30.96,31.07,3393200.0,27.6474,27.7188,27.6207,27.7188,3393200.0
2015-03-12 10:25:00,31.07,31.09,31.03,31.05,3508800.0,27.7188,27.7366,27.6831,27.701,3508800.0
2015-03-12 10:30:00,31.04,31.11,31.04,31.1,2954800.0,27.692,27.7545,27.692,27.7456,2954800.0
2015-03-12 10:35:00,31.09,31.11,31.0,31.04,3321200.0,27.7366,27.7545,27.6564,27.692,3321200.0
2015-03-12 10:40:00,31.04,31.05,30.98,30.99,2671600.0,27.692,27.701,27.6385,27.6474,2671600.0
2015-03-12 10:45:00,30.98,31.03,30.95,31.0,2647200.0,27.6385,27.6831,27.6117,27.6564,2647200.0
2015-03-12 10:50:00,31.0,31.03,30.99,31.0,1250800.0,27.6564,27.6831,27.6474,27.6564,1250800.0
2015-03-12 10:55:00,31.0,31.04,31.0,31.01,1246400.0,27.6564,27.692,27.6564,27.6653,1246400.0
2015-03-12 11:00:00,31.01,31.03,30.97,30.98,1842000.0,27.6653,27.6831,27.6296,27.6385,1842000.0
2015-03-12 11:05:00,30.97,31.0,30.94,30.95,1501600.0,27.6296,27.6564,27.6028,27.6117,1501600.0
2015-03-12 11:10:00,30.95,31.05,30.92,31.04,2340000.0,27.6117,27.701,27.585,27.692,2340000.0
2015-03-12 11:15:00,31.04,31.08,31.03,31.07,1508000.0,27.692,27.7277,27.6831,27.7188,1508000.0
2015-03-12 11:20:00,31.06,31.09,31.04,31.07,1897200.0,27.7099,27.7366,27.692,27.7188,1897200.0
2015-03-12 11:25:00,31.07,31.09,31.03,31.05,1433600.0,27.7188,27.7366,27.6831,27.701,1433600.0
2015-03-12 11:30:00,31.05,31.06,30.99,31.0,1492000.0,27.701,27.7099,27.6474,27.6564,1492000.0
2015-03-12 11:35:00,31.0,31.04,30.99,31.0,1259600.0,27.6564,27.692,27.6474,27.6564,1259600.0
2015-03-12 11:40:00,30.99,31.0,30.97,30.98,1034400.0,27.6474,27.6564,27.6296,27.6385,1034400.0
2015-03-12 11:45:00,30.98,31.01,30.97,30.98,936000.0,27.6385,27.6653,27.6296,27.6385,936000.0
2015-03-12 11:50:00,30.99,31.0,30.95,30.95,1170000.0,27.6474,27.6564,27.6117,27.6117,1170000.0
2015-03-12 11:55:00,30.96,30.97,30.92,30.96,1422400.0,27.6207,27.6296,27.585,27.6207,1422400.0
2015-03-12 12:00:00,30.96,30.99,30.95,30.96,1228400.0,27.6207,27.6474,27.6117,27.6207,1228400.0
2015-03-12 12:05:00,30.96,31.04,30.96,31.04,1652800.0,27.6207,27.692,27.6207,27.692,1652800.0
2015-03-12 12:10:00,31.04,31.05,31.0,31.03,1102000.0,27.692,27.701,27.6564,27.6831,1102000.0
2015-03-12 12:15:00,31.03,31.08,31.02,31.08,1383200.0,27.6831,27.7277,27.6742,27.7277,1383200.0
2015-03-12 12:20:00,31.08,31.1,31.04,31.05,1742400.0,27.7277,27.7456,27.692,27.701,1742400.0
2015-03-12 12:25:00,31.05,31.07,31.03,31.06,1110400.0,27.701,27.7188,27.6831,27.7099,1110400.0
2015-03-12 12:30:00,31.06,31.07,31.03,31.05,813200.0,27.7099,27.7188,27.6831,27.701,813200.0
2015-03-12 12:35:00,31.05,31.05,30.99,31.0,1120000.0,27.701,27.701,27.6474,27.6564,1120000.0
2015-03-12 12:40:00,31.0,31.0,30.97,30.99,1260400.0,27.6564,27.6564,27.6296,27.6474,1260400.0
2015-03-12 12:45:00,30.99,31.04,30.98,31.04,920800.0,27.6474,27.692,27.6385,27.692,920800.0
2015-03-12 12:50:00,31.03,31.05,31.01,31.04,1005600.0,27.6831,27.701,27.6653,27.692,1005600.0
2015-03-12 12:55:00,31.04,31.04,31.01,31.02,434000.0,27.692,27.692,27.6653,27.6742,434000.0
2015-03-12 13:00:00,31.01,31.03,30.98,31.01,935600.0,27.6653,27.6831,27.6385,27.6653,935600.0
2015-03-12 13:05:00,31.01,31.05,31.0,31.05,776800.0,27.6653,27.701,27.6564,27.701,776800.0
2015-03-12 13:10:00,31.05,31.06,31.03,31.05,981200.0,27.701,27.7099,27.6831,27.701,981200.0
2015-03-12 13:15:00,31.06,31.08,31.05,31.07,1170800.0,27.7099,27.7277,27.701,27.7188,1170800.0
2015-03-12 13:20:00,31.07,31.08,31.05,31.06,716400.0,27.7188,27.7277,27.701,27.7099,716400.0
2015-03-12 13:25:00,31.06,31.07,31.04,31.05,619600.0,27.7099,27.7188,27.692,27.701,619600.0
2015-03-12 13:30:00,31.05,31.05,31.01,31.05,843200.0,27.701,27.701,27.6653,27.701,843200.0
2015-03-12 13:35:00,31.05,31.07,31.04,31.04,773200.0,27.701,27.7188,27.692,27.692,773200.0
2015-03-12 13:40:00,31.04,31.07,31.03,31.07,915600.0,27.692,27.7188,27.6831,27.7188,915600.0
2015-03-12 13:45:00,31.07,31.08,31.05,31.07,801200.0,27.7188,27.7277,27.701,27.7188,801200.0
2015-03-12 13:50:00,31.07,31.15,31.06,31.11,2756800.0,27.7188,27.7902,27.7099,27.7545,2756800.0
2015-03-12 13:55:00,31.12,31.18,31.11,31.14,2297600.0,27.7634,27.8169,27.7545,27.7813,2297600.0
2015-03-12 14:00:00,31.14,31.15,31.08,31.13,1835600.0,27.7813,27.7902,27.7277,27.7723,1835600.0
2015-03-12 14:05:00,31.13,31.16,31.12,31.15,1004400.0,27.7723,27.7991,27.7634,27.7902,1004400.0
2015-03-12 14:10:00,31.16,31.21,31.15,31.21,2729600.0,27.7991,27.8437,27.7902,27.8437,2729600.0
2015-03-12 14:15:00,31.21,31.21,31.18,31.2,1492000.0,27.8437,27.8437,27.8169,27.8348,1492000.0
2015-03-12 14:20:00,31.2,31.22,31.17,31.21,1366000.0,27.8348,27.8526,27.808,27.8437,1366000.0
2015-03-12 14:25:00,31.21,31.23,31.18,31.19,1542000.0,27.8437,27.8615,27.8169,27.8259,1542000.0
2015-03-12 14:30:00,31.19,31.2,31.15,31.15,1544400.0,27.8259,27.8348,27.7902,27.7902,1544400.0
2015-03-12 14:35:00,31.15,31.16,31.1,31.1,2554400.0,27.7902,27.7991,27.7456,27.7456,2554400.0
2015-03-12 14:40:00,31.1,31.12,31.07,31.12,1847200.0,27.7456,27.7634,27.7188,27.7634,1847200.0
2015-03-12 14:45:00,31.12,31.14,31.06,31.09,1938400.0,27.7634,27.7813,27.7099,27.7366,1938400.0
2015-03-12 14:50:00,31.09,31.12,31.05,31.05,1597600.0,27.7366,27.7634,27.701,27.701,1597600.0
2015-03-12 14:55:00,31.05,31.17,31.04,31.15,2183200.0,27.701,27.808,27.692,27.7902,2183200.0
2015-03-12 15:00:00,31.15,31.17,31.13,31.15,1501600.0,27.7902,27.808,27.7723,27.7902,1501600.0
2015-03-12 15:05:00,31.15,31.17,31.13,31.14,1254800.0,27.7902,27.808,27.7723,27.7813,1254800.0
2015-03-12 15:10:00,31.14,31.19,31.08,31.08,2512800.0,27.7813,27.8259,27.7277,27.7277,2512800.0
2015-03-12 15:15:00,31.08,31.11,31.06,31.06,1512000.0,27.7277,27.7545,27.7099,27.7099,1512000.0
2015-03-12 15:20:00,31.06,31.09,31.05,31.07,1480400.0,27.7099,27.7366,27.701,27.7188,1480400.0
2015-03-12 15:25:00,31.07,31.13,31.07,31.11,1584800.0,27.7188,27.7723,27.7188,27.7545,1584800.0
2015-03-12 15:30:00,31.11,31.13,31.08,31.08,1239200.0,27.7545,27.7723,27.7277,27.7277,1239200.0
2015-03-12 15:35:00,31.08,31.09,31.07,31.08,1278800.0,27.7277,27.7366,27.7188,27.7277,1278800.0
2015-03-12 15:40:00,31.07,31.12,31.05,31.12,2190800.0,27.7188,27.7634,27.701,27.7634,2190800.0
2015-03-12 15:45:00,31.11,31.15,31.11,31.14,2391600.0,27.7545,27.7902,27.7545,27.7813,2391600.0
2015-03-12 15:50:00,31.14,31.15,31.1,31.12,2409200.0,27.7813,27.7902,27.7456,27.7634,2409200.0
2015-03-12 15:55:00,31.12,31.13,31.09,31.11,5136800.0,27.7634,27.7723,27.7366,27.7545,5136800.0
2015-03-13 09:30:00,31.11,31.17,30.98,31.04,7018400.0,27.7545,27.808,27.6385,27.692,7018400.0
2015-03-13 09:35:00,31.05,31.15,30.98,31.14,4110000.0,27.701,27.7902,27.6385,27.7813,4110000.0
2015-03-13 09:40:00,31.14,31.29,31.13,31.28,5878400.0,27.7813,27.9151,27.7723,27.9062,5878400.0
2015-03-13 09:45:00,31.27,31.35,31.24,31.3,5210000.0,27.8972,27.9686,27.8705,27.924,5210000.0
2015-03-13 09:50:00,31.3,31.33,31.24,31.25,4364400.0,27.924,27.9508,27.8705,27.8794,4364400.0
2015-03-13 09:55:00,31.25,31.25,31.17,31.2,3367600.0,27.8794,27.8794,27.808,27.8348,3367600.0
2015-03-13 10:00:00,31.19,31.23,31.12,31.13,3695600.0,27.8259,27.8615,27.7634,27.7723,3695600.0
2015-03-13 10:05:00,31.13,31.16,31.08,31.11,4050800.0,27.7723,27.7991,27.7277,27.7545,4050800.0
2015-03-13 10:10:00,31.11,31.14,31.05,31.14,3366400.0,27.7545,27.7813,27.701,27.7813,3366400.0
2015-03-13 10:15:00,31.14,31.17,31.11,31.14,2726000.0,27.7813,27.808,27.7545,27.7813,2726000.0
2015-03-13 10:20:00,31.14,31.2,31.12,31.16,3122000.0,27.7813,27.8348,27.7634,27.7991,3122000.0
2015-03-13 10:25:00,31.16,31.16,31.09,31.1,2296800.0,27.7991,27.7991,27.7366,27.7456,2296800.0
2015-03-13 10:30:00,31.1,31.16,31.09,31.14,1739200.0,27.7456,27.7991,27.7366,27.7813,1739200.0
2015-03-13 10:35:00,31.14,31.2,31.11,31.2,1720400.0,27.7813,27.8348,27.7545,27.8348,1720400.0
2015-03-13 10:40:00,31.19,31.22,31.13,31.13,1858800.0,27.8259,27.8526,27.7723,27.7723,1858800.0
2015-03-13 10:45:00,31.14,31.15,31.09,31.11,1622400.0,27.7813,27.7902,27.7366,27.7545,1622400.0
2015-03-13 10:50:00,31.11,31.12,30.99,31.0,3896400.0,27.7545,27.7634,27.6474,27.6564,3896400.0
2015-03-13 10:55:00,31.0,31.04,30.95,30.95,2820400.0,27.6564,27.692,27.6117,27.6117,2820400.0
2015-03-13 11:00:00,30.95,31.03,30.94,31.03,2609200.0,27.6117,27.6831,27.6028,27.6831,2609200.0
2015-03-13 11:05:00,31.03,31.04,31.0,31.04,2025600.0,27.6831,27.692,27.6564,27.692,2025600.0
2015-03-13 11:10:00,31.03,31.06,31.0,31.04,1864800.0,27.6831,27.7099,27.6564,27.692,1864800.0
2015-03-13 11:15:00,31.04,31.06,30.99,31.0,1618800.0,27.692,27.7099,27.6474,27.6564,1618800.0
2015-03-13 11:20:00,31.01,31.05,30.98,30.98,1441600.0,27.6653,27.701,27.6385,27.6385,1441600.0
2015-03-13 11:25:00,30.98,30.99,30.93,30.93,1805200.0,27.6385,27.6474,27.5939,27.5939,1805200.0
2015-03-13 11:30:00,30.93,30.95,30.91,30.95,2313200.0,27.5939,27.6117,27.5761,27.6117,2313200.0
2015-03-13 11:35:00,30.95,30.98,30.93,30.98,1489600.0,27.6117,27.6385,27.5939,27.6385,1489600.0
2015-03-13 11:40:00,30.98,31.0,30.96,30.99,1045200.0,27.6385,27.6564,27.6207,27.6474,1045200.0
2015-03-13 11:45:00,30.99,30.99,30.89,30.93,2088000.0,27.6474,27.6474,27.5582,27.5939,2088000.0
2015-03-13 11:50:00,30.93,30.96,30.9,30.95,2060000.0,27.5939,27.6207,27.5671,27.6117,2060000.0
2015-03-13 11:55:00,30.95,30.96,30.91,30.94,1151600.0,27.6117,27.6207,27.5761,27.6028,1151600.0
2015-03-13 12:00:00,30.94,30.95,30.82,30.85,3202000.0,27.6028,27.6117,27.4958,27.5225,3202000.0
2015-03-13 12:05:00,30.85,30.89,30.84,30.88,1747600.0,27.5225,27.5582,27.5136,27.5493,1747600.0
2015-03-13 12:10:00,30.88,30.89,30.8,30.82,1684000.0,27.5493,27.5582,27.4779,27.4958,1684000.0
2015-03-13 12:15:00,30.82,30.83,30.73,30.8,3866000.0,27.4958,27.5047,27.4155,27.4779,3866000.0
2015-03-13 12:20:00,30.8,30.86,30.78,30.84,2271600.0,27.4779,27.5315,27.4601,27.5136,2271600.0
2015-03-13 12:25:00,30.83,30.87,30.8,30.85,1533600.0,27.5047,27.5404,27.4779,27.5225,1533600.0
2015-03-13 12:30:00,30.86,30.91,30.85,30.9,1658000.0,27.5315,27.5761,27.5225,27.5671,1658000.0
2015-03-13 12:35:00,30.89,30.91,30.86,30.87,1046400.0,27.5582,27.5761,27.5315,27.5404,1046400.0
2015-03-13 12:40:00,30.86,30.88,30.83,30.86,1299200.0,27.5315,27.5493,27.5047,27.5315,1299200.0
2015-03-13 12:45:00,30.86,30.88,30.78,30.82,1841600.0,27.5315,27.5493,27.4601,27.4958,1841600.0
2015-03-13 12:50:00,30.82,30.83,30.77,30.82,1527600.0,27.4958,27.5047,27.4512,27.4958,1527600.0
2015-03-13 12:55:00,30.82,30.86,30.8,30.84,1307200.0,27.4958,27.5315,27.4779,27.5136,1307200.0
2015-03-13 13:00:00,30.84,30.85,30.79,30.83,1240800.0,27.5136,27.5225,27.469,27.5047,1240800.0
2015-03-13 13:05:00,30.83,30.88,30.82,30.83,1622800.0,27.5047,27.5493,27.4958,27.5047,1622800.0
2015-03-13 13:10:00,30.83,30.83,30.77,30.82,1660000.0,27.5047,27.5047,27.4512,27.4958,1660000.0
2015-03-13 13:15:00,30.81,30.81,30.75,30.76,1822400.0,27.4868,27.4868,27.4333,27.4422,1822400.0
2015-03-13 13:20:00,30.76,30.76,30.68,30.68,3657600.0,27.4422,27.4422,27.3709,27.3709,3657600.0
2015-03-13 13:25:00,30.68,30.72,30.68,30.69,1680000.0,27.3709,27.4066,27.3709,27.3798,1680000.0
2015-03-13 13:30:00,30.69,30.75,30.69,30.71,1474000.0,27.3798,27.4333,27.3798,27.3976,1474000.0
2015-03-13 13:35:00,30.71,30.76,30.69,30.76,1244800.0,27.3976,27.4422,27.3798,27.4422,1244800.0
2015-03-13 13:40:00,30.76,30.77,30.73,30.75,1195600.0,27.4422,27.4512,27.4155,27.4333,1195600.0
2015-03-13 13:45:00,30.75,30.75,30.71,30.73,1227200.0,27.4333,27.4333,27.3976,27.4155,1227200.0
2015-03-13 13:50:00,30.73,30.79,30.71,30.75,1797600.0,27.4155,27.469,27.3976,27.4333,1797600.0
2015-03-13 13:55:00,30.75,30.77,30.73,30.76,1208000.0,27.4333,27.4512,27.4155,27.4422,1208000.0
2015-03-13 14:00:00,30.76,30.78,30.73,30.75,1065600.0,27.4422,27.4601,27.4155,27.4333,1065600.0
2015-03-13 14:05:00,30.75,30.75,30.69,30.69,1362800.0,27.4333,27.4333,27.3798,27.3798,1362800.0
2015-03-13 14:10:00,30.69,30.71,30.66,30.7,1740800.0,27.3798,27.3976,27.353,27.3887,1740800.0
2015-03-13 14:15:00,30.7,30.73,30.69,30.7,1028800.0,27.3887,27.4155,27.3798,27.3887,1028800.0
2015-03-13 14:20:00,30.69,30.71,30.65,30.66,1500400.0,27.3798,27.3976,27.3441,27.353,1500400.0
2015-03-13 14:25:00,30.66,30.77,30.65,30.76,1641600.0,27.353,27.4512,27.3441,27.4422,1641600.0
2015-03-13 14:30:00,30.76,30.81,30.75,30.81,1808400.0,27.4422,27.4868,27.4333,27.4868,1808400.0
2015-03-13 14:35:00,30.81,30.82,30.75,30.76,1738800.0,27.4868,27.4958,27.4333,27.4422,1738800.0
2015-03-13 14:40:00,30.76,30.76,30.69,30.71,1802800.0,27.4422,27.4422,27.3798,27.3976,1802800.0
2015-03-13 14:45:00,30.71,30.8,30.71,30.77,1923200.0,27.3976,27.4779,27.3976,27.4512,1923200.0
2015-03-13 14:50:00,30.77,30.81,30.74,30.74,1490000.0,27.4512,27.4868,27.4244,27.4244,1490000.0
2015-03-13 14:55:00,30.74,30.83,30.71,30.81,1620000.0,27.4244,27.5047,27.3976,27.4868,1620000.0
2015-03-13 15:00:00,30.81,30.83,30.76,30.77,1515600.0,27.4868,27.5047,27.4422,27.4512,1515600.0
2015-03-13 15:05:00,30.77,30.8,30.75,30.75,1478400.0,27.4512,27.4779,27.4333,27.4333,1478400.0
2015-03-13 15:10:00,30.75,30.8,30.73,30.79,1808000.0,27.4333,27.4779,27.4155,27.469,1808000.0
2015-03-13 15:15:00,30.79,30.82,30.78,30.81,1951600.0,27.469,27.4958,27.4601,27.4868,1951600.0
2015-03-13 15:20:00,30.81,30.81,30.78,30.8,1316400.0,27.4868,27.4868,27.4601,27.4779,1316400.0
2015-03-13 15:25:00,30.8,30.81,30.75,30.81,2056400.0,27.4779,27.4868,27.4333,27.4868,2056400.0
2015-03-13 15:30:00,30.81,30.82,30.76,30.77,2146000.0,27.4868,27.4958,27.4422,27.4512,2146000.0
2015-03-13 15:35:00,30.77,30.79,30.76,30.78,1287200.0,27.4512,27.469,27.4422,27.4601,1287200.0
2015-03-13 15:40:00,30.78,30.82,30.77,30.77,2754800.0,27.4601,27.4958,27.4512,27.4512,2754800.0
2015-03-13 15:45:00,30.77,30.79,30.75,30.77,2329200.0,27.4512,27.469,27.4333,27.4512,2329200.0
2015-03-13 15:50:00,30.77,30.86,30.77,30.86,4098800.0,27.4512,27.5315,27.4512,27.5315,4098800.0
2015-03-13 15:55:00,30.86,30.91,30.86,30.9,8206400.0,27.5315,27.5761,27.5315,27.5671,8206400.0
2015-03-16 09:30:00,30.93,31.0,30.81,30.85,6612800.0,27.5939,27.6564,27.4868,27.5225,6612800.0
2015-03-16 09:35:00,30.84,30.88,30.72,30.75,4194400.0,27.5136,27.5493,27.4066,27.4333,4194400.0
2015-03-16 09:40:00,30.75,30.87,30.75,30.79,2714000.0,27.4333,27.5404,27.4333,27.469,2714000.0
2015-03-16 09:45:00,30.79,30.81,30.72,30.75,3020800.0,27.469,27.4868,27.4066,27.4333,3020800.0
2015-03-16 09:50:00,30.75,30.96,30.75,30.93,3917200.0,27.4333,27.6207,27.4333,27.5939,3917200.0
2015-03-16 09:55:00,30.93,30.96,30.9,30.91,2669200.0,27.5939,27.6207,27.5671,27.5761,2669200.0
2015-03-16 10:00:00,30.91,31.04,30.91,31.01,3857600.0,27.5761,27.692,27.5761,27.6653,3857600.0
2015-03-16 10:05:00,31.01,31.06,30.98,31.02,2774000.0,27.6653,27.7099,27.6385,27.6742,2774000.0
2015-03-16 10:10:00,31.02,31.1,31.01,31.03,2712400.0,27.6742,27.7456,27.6653,27.6831,2712400.0
2015-03-16 10:15:00,31.03,31.05,30.99,31.04,1879600.0,27.6831,27.701,27.6474,27.692,1879600.0
2015-03-16 10:20:00,31.04,31.07,31.0,31.01,1758800.0,27.692,27.7188,27.6564,27.6653,1758800.0
2015-03-16 10:25:00,31.01,31.06,31.0,31.04,1340000.0,27.6653,27.7099,27.6564,27.692,1340000.0
2015-03-16 10:30:00,31.04,31.07,31.02,31.04,1866000.0,27.692,27.7188,27.6742,27.692,1866000.0
2015-03-16 10:35:00,31.04,31.12,31.04,31.06,2456800.0,27.692,27.7634,27.692,27.7099,2456800.0
2015-03-16 10:40:00,31.06,31.09,31.01,31.03,1488400.0,27.7099,27.7366,27.6653,27.6831,1488400.0
2015-03-16 10:45:00,31.04,31.06,30.99,31.04,1542000.0,27.692,27.7099,27.6474,27.692,1542000.0
2015-03-16 10:50:00,31.04,31.05,31.01,31.02,920000.0,27.692,27.701,27.6653,27.6742,920000.0
2015-03-16 10:55:00,31.02,31.04,30.99,31.02,1479200.0,27.6742,27.692,27.6474,27.6742,1479200.0
2015-03-16 11:00:00,31.03,31.07,31.02,31.04,1411200.0,27.6831,27.7188,27.6742,27.692,1411200.0
2015-03-16 11:05:00,31.04,31.08,31.04,31.07,860400.0,27.692,27.7277,27.692,27.7188,860400.0
2015-03-16 11:10:00,31.07,31.08,31.03,31.04,1356400.0,27.7188,27.7277,27.6831,27.692,1356400.0
2015-03-16 11:15:00,31.04,31.06,31.03,31.05,678000.0,27.692,27.7099,27.6831,27.701,678000.0
2015-03-16 11:20:00,31.05,31.09,31.04,31.08,878400.0,27.701,27.7366,27.692,27.7277,878400.0
2015-03-16 11:25:00,31.08,31.11,31.08,31.09,1444400.0,27.7277,27.7545,27.7277,27.7366,1444400.0
2015-03-16 11:30:00,31.1,31.12,31.08,31.1,1464400.0,27.7456,27.7634,27.7277,27.7456,1464400.0
2015-03-16 11:35:00,31.1,31.11,31.09,31.1,903200.0,27.7456,27.7545,27.7366,27.7456,903200.0
2015-03-16 11:40:00,31.1,31.11,31.08,31.08,843200.0,27.7456,27.7545,27.7277,27.7277,843200.0
2015-03-16 11:45:00,31.09,31.11,31.09,31.11,754400.0,27.7366,27.7545,27.7366,27.7545,754400.0
2015-03-16 11:50:00,31.11,31.13,31.08,31.11,2510000.0,27.7545,27.7723,27.7277,27.7545,2510000.0
2015-03-16 11:55:00,31.11,31.11,31.08,31.08,798400.0,27.7545,27.7545,27.7277,27.7277,798400.0
2015-03-16 12:00:00,31.08,31.1,31.04,31.05,1248000.0,27.7277,27.7456,27.692,27.701,1248000.0
2015-03-16 12:05:00,31.05,31.06,31.02,31.04,1007600.0,27.701,27.7099,27.6742,27.692,1007600.0
2015-03-16 12:10:00,31.04,31.05,31.01,31.02,803200.0,27.692,27.701,27.6653,27.6742,803200.0
2015-03-16 12:15:00,31.02,31.03,31.0,31.01,922800.0,27.6742,27.6831,27.6564,27.6653,922800.0
2015-03-16 12:20:00,31.01,31.03,30.98,31.02,1512000.0,27.6653,27.6831,27.6385,27.6742,1512000.0
2015-03-16 12:25:00,31.02,31.04,31.02,31.03,676400.0,27.6742,27.692,27.6742,27.6831,676400.0
2015-03-16 12:30:00,31.03,31.04,31.02,31.04,436400.0,27.6831,27.692,27.6742,27.692,436400.0
2015-03-16 12:35:00,31.04,31.06,31.03,31.05,656400.0,27.692,27.7099,27.6831,27.701,656400.0
2015-03-16 12:40:00,31.05,31.07,31.02,31.04,1031600.0,27.701,27.7188,27.6742,27.692,1031600.0
2015-03-16 12:45:00,31.03,31.06,31.02,31.03,518000.0,27.6831,27.7099,27.6742,27.6831,518000.0
2015-03-16 12:50:00,31.03,31.05,31.03,31.04,399600.0,27.6831,27.701,27.6831,27.692,399600.0
2015-03-16 12:55:00,31.04,31.05,31.03,31.04,379600.0,27.692,27.701,27.6831,27.692,379600.0
2015-03-16 13:00:00,31.04,31.04,31.0,31.0,919600.0,27.692,27.692,27.6564,27.6564,919600.0
2015-03-16 13:05:00,31.0,31.03,30.99,31.02,734000.0,27.6564,27.6831,27.6474,27.6742,734000.0
2015-03-16 13:10:00,31.03,31.03,30.99,31.0,787200.0,27.6831,27.6831,27.6474,27.6564,787200.0
2015-03-16 13:15:00,31.0,31.03,31.0,31.03,529200.0,27.6564,27.6831,27.6564,27.6831,529200.0
2015-03-16 13:20:00,31.03,31.04,31.02,31.03,626000.0,27.6831,27.692,27.6742,27.6831,626000.0
2015-03-16 13:25:00,31.03,31.05,31.03,31.05,643200.0,27.6831,27.701,27.6831,27.701,643200.0
2015-03-16 13:30:00,31.05,31.05,31.03,31.03,868800.0,27.701,27.701,27.6831,27.6831,868800.0
2015-03-16 13:35:00,31.04,31.05,31.03,31.04,624800.0,27.692,27.701,27.6831,27.692,624800.0
2015-03-16 13:40:00,31.04,31.05,31.02,31.04,763200.0,27.692,27.701,27.6742,27.692,763200.0
2015-03-16 13:45:00,31.04,31.07,31.04,31.06,913600.0,27.692,27.7188,27.692,27.7099,913600.0
2015-03-16 13:50:00,31.06,31.07,31.05,31.06,498000.0,27.7099,27.7188,27.701,27.7099,498000.0
2015-03-16 13:55:00,31.06,31.07,31.05,31.07,664000.0,27.7099,27.7188,27.701,27.7188,664000.0
2015-03-16 14:00:00,31.07,31.09,31.07,31.07,894000.0,27.7188,27.7366,27.7188,27.7188,894000.0
2015-03-16 14:05:00,31.07,31.09,31.06,31.09,636800.0,27.7188,27.7366,27.7099,27.7366,636800.0
2015-03-16 14:10:00,31.08,31.1,31.07,31.1,923600.0,27.7277,27.7456,27.7188,27.7456,923600.0
2015-03-16 14:15:00,31.1,31.11,31.08,31.1,845200.0,27.7456,27.7545,27.7277,27.7456,845200.0
2015-03-16 14:20:00,31.1,31.11,31.09,31.1,984400.0,27.7456,27.7545,27.7366,27.7456,984400.0
2015-03-16 14:25:00,31.1,31.12,31.1,31.12,1055600.0,27.7456,27.7634,27.7456,27.7634,1055600.0
2015-03-16 14:30:00,31.11,31.14,31.11,31.14,1497600.0,27.7545,27.7813,27.7545,27.7813,1497600.0
2015-03-16 14:35:00,31.13,31.13,31.09,31.1,1064800.0,27.7723,27.7723,27.7366,27.7456,1064800.0
2015-03-16 14:40:00,31.1,31.13,31.09,31.12,1011600.0,27.7456,27.7723,27.7366,27.7634,1011600.0
2015-03-16 14:45:00,31.12,31.14,31.1,31.11,1040400.0,27.7634,27.7813,27.7456,27.7545,1040400.0
2015-03-16 14:50:00,31.11,31.13,31.11,31.11,552400.0,27.7545,27.7723,27.7545,27.7545,552400.0
2015-03-16 14:55:00,31.11,31.14,31.11,31.12,1054800.0,27.7545,27.7813,27.7545,27.7634,1054800.0
2015-03-16 15:00:00,31.13,31.16,31.12,31.15,1143200.0,27.7723,27.7991,27.7634,27.7902,1143200.0
2015-03-16 15:05:00,31.15,31.16,31.14,31.16,1822000.0,27.7902,27.7991,27.7813,27.7991,1822000.0
2015-03-16 15:10:00,31.16,31.19,31.16,31.19,1749600.0,27.7991,27.8259,27.7991,27.8259,1749600.0
2015-03-16 15:15:00,31.19,31.19,31.16,31.17,1329200.0,27.8259,27.8259,27.7991,27.808,1329200.0
2015-03-16 15:20:00,31.17,31.17,31.13,31.15,1336800.0,27.808,27.808,27.7723,27.7902,1336800.0
2015-03-16 15:25:00,31.15,31.17,31.15,31.17,1253200.0,27.7902,27.808,27.7902,27.808,1253200.0
2015-03-16 15:30:00,31.17,31.19,31.17,31.19,1556400.0,27.808,27.8259,27.808,27.8259,1556400.0
2015-03-16 15:35:00,31.18,31.19,31.17,31.17,1237600.0,27.8169,27.8259,27.808,27.808,1237600.0
2015-03-16 15:40:00,31.17,31.21,31.17,31.19,2168400.0,27.808,27.8437,27.808,27.8259,2168400.0
2015-03-16 15:45:00,31.19,31.2,31.17,31.19,1868400.0,27.8259,27.8348,27.808,27.8259,1868400.0
2015-03-16 15:50:00,31.19,31.22,31.19,31.21,3573200.0,27.8259,27.8526,27.8259,27.8437,3573200.0
2015-03-16 15:55:00,31.21,31.24,31.2,31.24,5761600.0,27.8437,27.8705,27.8348,27.8705,5761600.0
2015-03-17 09:30:00,31.48,31.59,31.41,31.48,11443600.0,28.0846,28.1827,28.0221,28.0846,11443600.0
2015-03-17 09:35:00,31.48,31.57,31.44,31.57,5404000.0,28.0846,28.1649,28.0489,28.1649,5404000.0
2015-03-17 09:40:00,31.57,31.65,31.52,31.61,6121600.0,28.1649,28.2362,28.1203,28.2006,6121600.0
2015-03-17 09:45:00,31.61,31.64,31.48,31.5,4975600.0,28.2006,28.2273,28.0846,28.1024,4975600.0
2015-03-17 09:50:00,31.5,31.56,31.48,31.55,3039200.0,28.1024,28.156,28.0846,28.147,3039200.0
2015-03-17 09:55:00,31.55,31.64,31.55,31.61,3781200.0,28.147,28.2273,28.147,28.2006,3781200.0
2015-03-17 10:00:00,31.61,31.65,31.56,31.64,3927600.0,28.2006,28.2362,28.156,28.2273,3927600.0
2015-03-17 10:05:00,31.64,31.65,31.57,31.6,3764400.0,28.2273,28.2362,28.1649,28.1916,3764400.0
2015-03-17 10:10:00,31.6,31.68,31.6,31.62,4576800.0,28.1916,28.263,28.1916,28.2095,4576800.0
2015-03-17 10:15:00,31.62,31.67,31.6,31.67,3138000.0,28.2095,28.2541,28.1916,28.2541,3138000.0
2015-03-17 10:20:00,31.67,31.69,31.65,31.67,2950000.0,28.2541,28.2719,28.2362,28.2541,2950000.0
2015-03-17 10:25:00,31.67,31.74,31.66,31.73,2684400.0,28.2541,28.3165,28.2452,28.3076,2684400.0
2015-03-17 10:30:00,31.73,31.8,31.73,31.76,5767600.0,28.3076,28.3701,28.3076,28.3344,5767600.0
2015-03-17 10:35:00,31.77,31.77,31.72,31.73,3892000.0,28.3433,28.3433,28.2987,28.3076,3892000.0
2015-03-17 10:40:00,31.74,31.75,31.7,31.72,2631200.0,28.3165,28.3255,28.2809,28.2987,2631200.0
2015-03-17 10:45:00,31.72,31.75,31.71,31.73,1788400.0,28.2987,28.3255,28.2898,28.3076,1788400.0
2015-03-17 10:50:00,31.73,31.73,31.7,31.72,1656400.0,28.3076,28.3076,28.2809,28.2987,1656400.0
2015-03-17 10:55:00,31.72,31.76,31.71,31.75,2725600.0,28.2987,28.3344,28.2898,28.3255,2725600.0
2015-03-17 11:00:00,31.75,31.76,31.62,31.64,4300800.0,28.3255,28.3344,28.2095,28.2273,4300800.0
2015-03-17 11:05:00,31.65,31.66,31.58,31.64,3732800.0,28.2362,28.2452,28.1738,28.2273,3732800.0
2015-03-17 11:10:00,31.64,31.65,31.6,31.61,1819200.0,28.2273,28.2362,28.1916,28.2006,1819200.0
2015-03-17 11:15:00,31.61,31.62,31.55,31.57,3133200.0,28.2006,28.2095,28.147,28.1649,3133200.0
2015-03-17 11:20:00,31.57,31.62,31.56,31.61,1546400.0,28.1649,28.2095,28.156,28.2006,1546400.0
2015-03-17 11:25:00,31.61,31.62,31.58,31.61,1643600.0,28.2006,28.2095,28.1738,28.2006,1643600.0
2015-03-17 11:30:00,31.61,31.63,31.58,31.62,1773600.0,28.2006,28.2184,28.1738,28.2095,1773600.0
2015-03-17 11:35:00,31.63,31.67,31.61,31.65,2637600.0,28.2184,28.2541,28.2006,28.2362,2637600.0
2015-03-17 11:40:00,31.65,31.67,31.64,31.66,1268800.0,28.2362,28.2541,28.2273,28.2452,1268800.0
2015-03-17 11:45:00,31.66,31.67,31.64,31.66,1025600.0,28.2452,28.2541,28.2273,28.2452,1025600.0
2015-03-17 11:50:00,31.66,31.66,31.61,31.65,1369600.0,28.2452,28.2452,28.2006,28.2362,1369600.0
2015-03-17 11:55:00,31.65,31.72,31.64,31.71,2319200.0,28.2362,28.2987,28.2273,28.2898,2319200.0
2015-03-17 12:00:00,31.7,31.7,31.66,31.68,1402800.0,28.2809,28.2809,28.2452,28.263,1402800.0
2015-03-17 12:05:00,31.68,31.7,31.63,31.65,1351200.0,28.263,28.2809,28.2184,28.2362,1351200.0
2015-03-17 12:10:00,31.65,31.68,31.64,31.68,1212400.0,28.2362,28.263,28.2273,28.263,1212400.0
2015-03-17 12:15:00,31.68,31.71,31.66,31.68,1258000.0,28.263,28.2898,28.2452,28.263,1258000.0
2015-03-17 12:20:00,31.68,31.71,31.67,31.68,1245600.0,28.263,28.2898,28.2541,28.263,1245600.0
2015-03-17 12:25:00,31.67,31.71,31.67,31.69,1203200.0,28.2541,28.2898,28.2541,28.2719,1203200.0
2015-03-17 12:30:00,31.69,31.73,31.68,31.72,1356800.0,28.2719,28.3076,28.263,28.2987,1356800.0
2015-03-17 12:35:00,31.72,31.73,31.7,31.71,1146000.0,28.2987,28.3076,28.2809,28.2898,1146000.0
2015-03-17 12:40:00,31.71,31.76,31.7,31.74,2240800.0,28.2898,28.3344,28.2809,28.3165,2240800.0
2015-03-17 12:45:00,31.74,31.76,31.73,31.76,1149600.0,28.3165,28.3344,28.3076,28.3344,1149600.0
2015-03-17 12:50:00,31.76,31.76,31.73,31.74,1416400.0,28.3344,28.3344,28.3076,28.3165,1416400.0
2015-03-17 12:55:00,31.74,31.75,31.73,31.75,1178800.0,28.3165,28.3255,28.3076,28.3255,1178800.0
2015-03-17 13:00:00,31.75,31.75,31.72,31.73,1131600.0,28.3255,28.3255,28.2987,28.3076,1131600.0
2015-03-17 13:05:00,31.73,31.76,31.73,31.74,1062000.0,28.3076,28.3344,28.3076,28.3165,1062000.0
2015-03-17 13:10:00,31.74,31.77,31.74,31.77,1429200.0,28.3165,28.3433,28.3165,28.3433,1429200.0
2015-03-17 13:15:00,31.77,31.79,31.76,31.78,1750400.0,28.3433,28.3611,28.3344,28.3522,1750400.0
2015-03-17 13:20:00,31.78,31.79,31.75,31.78,1188000.0,28.3522,28.3611,28.3255,28.3522,1188000.0
2015-03-17 13:25:00,31.78,31.81,31.78,31.8,1658800.0,28.3522,28.379,28.3522,28.3701,1658800.0
2015-03-17 13:30:00,31.8,31.81,31.79,31.8,1882000.0,28.3701,28.379,28.3611,28.3701,1882000.0
2015-03-17 13:35:00,31.8,31.8,31.76,31.78,2259200.0,28.3701,28.3701,28.3344,28.3522,2259200.0
2015-03-17 13:40:00,31.78,31.81,31.77,31.8,1042400.0,28.3522,28.379,28.3433,28.3701,1042400.0
2015-03-17 13:45:00,31.8,31.81,31.77,31.78,1265200.0,28.3701,28.379,28.3433,28.3522,1265200.0
2015-03-17 13:50:00,31.78,31.8,31.78,31.78,1025200.0,28.3522,28.3701,28.3522,28.3522,1025200.0
2015-03-17 13:55:00,31.78,31.83,31.77,31.82,2546800.0,28.3522,28.3968,28.3433,28.3879,2546800.0
2015-03-17 14:00:00,31.82,31.83,31.81,31.81,1133600.0,28.3879,28.3968,28.379,28.379,1133600.0
2015-03-17 14:05:00,31.81,31.82,31.78,31.8,1189600.0,28.379,28.3879,28.3522,28.3701,1189600.0
2015-03-17 14:10:00,31.8,31.83,31.79,31.81,1088400.0,28.3701,28.3968,28.3611,28.379,1088400.0
2015-03-17 14:15:00,31.81,31.81,31.78,31.81,1270800.0,28.379,28.379,28.3522,28.379,1270800.0
2015-03-17 14:20:00,31.81,31.81,31.78,31.79,1248000.0,28.379,28.379,28.3522,28.3611,1248000.0
2015-03-17 14:25:00,31.79,31.79,31.78,31.79,1014800.0,28.3611,28.3611,28.3522,28.3611,1014800.0
2015-03-17 14:30:00,31.79,31.79,31.75,31.75,1384800.0,28.3611,28.3611,28.3255,28.3255,1384800.0
2015-03-17 14:35:00,31.76,31.77,31.73,31.76,1466400.0,28.3344,28.3433,28.3076,28.3344,1466400.0
2015-03-17 14:40:00,31.75,31.77,31.75,31.76,966800.0,28.3255,28.3433,28.3255,28.3344,966800.0
2015-03-17 14:45:00,31.76,31.76,31.74,31.76,1029600.0,28.3344,28.3344,28.3165,28.3344,1029600.0
2015-03-17 14:50:00,31.75,31.77,31.73,31.77,1479600.0,28.3255,28.3433,28.3076,28.3433,1479600.0
2015-03-17 14:55:00,31.77,31.8,31.76,31.78,1659200.0,28.3433,28.3701,28.3344,28.3522,1659200.0
2015-03-17 15:00:00,31.78,31.81,31.77,31.8,1612000.0,28.3522,28.379,28.3433,28.3701,1612000.0
2015-03-17 15:05:00,31.8,31.81,31.79,31.8,1137200.0,28.3701,28.379,28.3611,28.3701,1137200.0
2015-03-17 15:10:00,31.8,31.82,31.79,31.8,1842000.0,28.3701,28.3879,28.3611,28.3701,1842000.0
2015-03-17 15:15:00,31.81,31.83,31.8,31.81,1583200.0,28.379,28.3968,28.3701,28.379,1583200.0
2015-03-17 15:20:00,31.81,31.82,31.78,31.79,1645600.0,28.379,28.3879,28.3522,28.3611,1645600.0
2015-03-17 15:25:00,31.79,31.8,31.77,31.77,1653600.0,28.3611,28.3701,28.3433,28.3433,1653600.0
2015-03-17 15:30:00,31.77,31.8,31.77,31.8,1359200.0,28.3433,28.3701,28.3433,28.3701,1359200.0
2015-03-17 15:35:00,31.8,31.81,31.79,31.8,1568000.0,28.3701,28.379,28.3611,28.3701,1568000.0
2015-03-17 15:40:00,31.8,31.8,31.76,31.79,1897600.0,28.3701,28.3701,28.3344,28.3611,1897600.0
2015-03-17 15:45:00,31.78,31.81,31.78,31.8,2304800.0,28.3522,28.379,28.3522,28.3701,2304800.0
2015-03-17 15:50:00,31.8,31.81,31.78,31.81,2841200.0,28.3701,28.379,28.3522,28.379,2841200.0
2015-03-17 15:55:00,31.81,31.81,31.76,31.77,4972800.0,28.379,28.379,28.3344,28.3433,4972800.0
2015-03-18 09:30:00,31.77,31.82,31.65,31.69,6398400.0,28.3433,28.3879,28.2362,28.2719,6398400.0
2015-03-18 09:35:00,31.69,31.74,31.68,31.71,3183600.0,28.2719,28.3165,28.263,28.2898,3183600.0
2015-03-18 09:40:00,31.71,31.71,31.6,31.66,4263600.0,28.2898,28.2898,28.1916,28.2452,4263600.0
2015-03-18 09:45:00,31.65,31.7,31.61,31.65,2735600.0,28.2362,28.2809,28.2006,28.2362,2735600.0
2015-03-18 09:50:00,31.65,31.67,31.62,31.66,1750000.0,28.2362,28.2541,28.2095,28.2452,1750000.0
2015-03-18 09:55:00,31.66,31.75,31.65,31.74,3862000.0,28.2452,28.3255,28.2362,28.3165,3862000.0
2015-03-18 10:00:00,31.75,31.8,31.72,31.77,3144000.0,28.3255,28.3701,28.2987,28.3433,3144000.0
2015-03-18 10:05:00,31.77,31.86,31.77,31.85,3770800.0,28.3433,28.4236,28.3433,28.4147,3770800.0
2015-03-18 10:10:00,31.85,31.86,31.79,31.81,2702800.0,28.4147,28.4236,28.3611,28.379,2702800.0
2015-03-18 10:15:00,31.8,31.9,31.8,31.89,2984800.0,28.3701,28.4593,28.3701,28.4504,2984800.0
2015-03-18 10:20:00,31.89,31.96,31.86,31.96,3390000.0,28.4504,28.5128,28.4236,28.5128,3390000.0
2015-03-18 10:25:00,31.96,31.98,31.91,31.97,3118400.0,28.5128,28.5306,28.4682,28.5217,3118400.0
2015-03-18 10:30:00,31.97,31.98,31.88,31.88,3429200.0,28.5217,28.5306,28.4414,28.4414,3429200.0
2015-03-18 10:35:00,31.88,31.93,31.88,31.92,1657600.0,28.4414,28.486,28.4414,28.4771,1657600.0
2015-03-18 10:40:00,31.92,31.92,31.85,31.9,2324400.0,28.4771,28.4771,28.4147,28.4593,2324400.0
2015-03-18 10:45:00,31.9,31.91,31.87,31.91,1482800.0,28.4593,28.4682,28.4325,28.4682,1482800.0
2015-03-18 10:50:00,31.9,31.92,31.88,31.92,1168800.0,28.4593,28.4771,28.4414,28.4771,1168800.0
2015-03-18 10:55:00,31.92,31.93,31.9,31.92,1091600.0,28.4771,28.486,28.4593,28.4771,1091600.0
2015-03-18 11:00:00,31.92,31.94,31.91,31.92,1098800.0,28.4771,28.495,28.4682,28.4771,1098800.0
2015-03-18 11:05:00,31.92,31.95,31.91,31.95,1054000.0,28.4771,28.5039,28.4682,28.5039,1054000.0
2015-03-18 11:10:00,31.94,31.96,31.93,31.95,1288000.0,28.495,28.5128,28.486,28.5039,1288000.0
2015-03-18 11:15:00,31.95,31.95,31.93,31.93,1195200.0,28.5039,28.5039,28.486,28.486,1195200.0
2015-03-18 11:20:00,31.93,31.95,31.91,31.93,1334000.0,28.486,28.5039,28.4682,28.486,1334000.0
2015-03-18 11:25:00,31.93,31.93,31.88,31.88,1549200.0,28.486,28.486,28.4414,28.4414,1549200.0
2015-03-18 11:30:00,31.88,31.88,31.85,31.86,1344400.0,28.4414,28.4414,28.4147,28.4236,1344400.0
2015-03-18 11:35:00,31.86,31.88,31.84,31.87,973200.0,28.4236,28.4414,28.4057,28.4325,973200.0
2015-03-18 11:40:00,31.87,31.91,31.87,31.87,1058800.0,28.4325,28.4682,28.4325,28.4325,1058800.0
2015-03-18 11:45:00,31.87,31.87,31.79,31.79,2122800.0,28.4325,28.4325,28.3611,28.3611,2122800.0
2015-03-18 11:50:00,31.79,31.81,31.78,31.79,1404000.0,28.3611,28.379,28.3522,28.3611,1404000.0
2015-03-18 11:55:00,31.79,31.83,31.79,31.82,1245600.0,28.3611,28.3968,28.3611,28.3879,1245600.0
2015-03-18 12:00:00,31.81,31.82,31.78,31.81,894400.0,28.379,28.3879,28.3522,28.379,894400.0
2015-03-18 12:05:00,31.81,31.82,31.79,31.8,780400.0,28.379,28.3879,28.3611,28.3701,780400.0
2015-03-18 12:10:00,31.8,31.8,31.76,31.79,1023200.0,28.3701,28.3701,28.3344,28.3611,1023200.0
2015-03-18 12:15:00,31.79,31.8,31.72,31.73,1537600.0,28.3611,28.3701,28.2987,28.3076,1537600.0
2015-03-18 12:20:00,31.74,31.74,31.7,31.71,1880000.0,28.3165,28.3165,28.2809,28.2898,1880000.0
2015-03-18 12:25:00,31.71,31.75,31.71,31.73,880000.0,28.2898,28.3255,28.2898,28.3076,880000.0
2015-03-18 12:30:00,31.73,31.75,31.72,31.75,961600.0,28.3076,28.3255,28.2987,28.3255,961600.0
2015-03-18 12:35:00,31.75,31.78,31.74,31.77,865600.0,28.3255,28.3522,28.3165,28.3433,865600.0
2015-03-18 12:40:00,31.77,31.78,31.73,31.75,1008800.0,28.3433,28.3522,28.3076,28.3255,1008800.0
2015-03-18 12:45:00,31.75,31.76,31.72,31.73,1162800.0,28.3255,28.3344,28.2987,28.3076,1162800.0
2015-03-18 12:50:00,31.73,31.75,31.72,31.75,479200.0,28.3076,28.3255,28.2987,28.3255,479200.0
2015-03-18 12:55:00,31.75,31.75,31.69,31.69,1242800.0,28.3255,28.3255,28.2719,28.2719,1242800.0
2015-03-18 13:00:00,31.69,31.7,31.66,31.68,1570000.0,28.2719,28.2809,28.2452,28.263,1570000.0
2015-03-18 13:05:00,31.68,31.69,31.63,31.66,1245600.0,28.263,28.2719,28.2184,28.2452,1245600.0
2015-03-18 13:10:00,31.66,31.67,31.63,31.65,887200.0,28.2452,28.2541,28.2184,28.2362,887200.0
2015-03-18 13:15:00,31.65,31.68,31.63,31.67,1005200.0,28.2362,28.263,28.2184,28.2541,1005200.0
2015-03-18 13:20:00,31.67,31.7,31.66,31.68,1098000.0,28.2541,28.2809,28.2452,28.263,1098000.0
2015-03-18 13:25:00,31.68,31.69,31.66,31.67,1041200.0,28.263,28.2719,28.2452,28.2541,1041200.0
2015-03-18 13:30:00,31.67,31.68,31.65,31.67,739200.0,28.2541,28.263,28.2362,28.2541,739200.0
2015-03-18 13:35:00,31.66,31.67,31.59,31.61,1710400.0,28.2452,28.2541,28.1827,28.2006,1710400.0
2015-03-18 13:40:00,31.61,31.64,31.61,31.63,1271200.0,28.2006,28.2273,28.2006,28.2184,1271200.0
2015-03-18 13:45:00,31.63,31.68,31.63,31.68,1322400.0,28.2184,28.263,28.2184,28.263,1322400.0
2015-03-18 13:50:00,31.67,31.72,31.67,31.71,1218800.0,28.2541,28.2987,28.2541,28.2898,1218800.0
2015-03-18 13:55:00,31.71,31.79,31.7,31.77,1933600.0,28.2898,28.3611,28.2809,28.3433,1933600.0
2015-03-18 14:00:00,31.77,32.02,31.73,31.9,9276800.0,28.3433,28.5663,28.3076,28.4593,9276800.0
2015-03-18 14:05:00,31.9,32.04,31.84,31.96,6066000.0,28.4593,28.5842,28.4057,28.5128,6066000.0
2015-03-18 14:10:00,31.96,32.05,31.93,32.05,4356000.0,28.5128,28.5931,28.486,28.5931,4356000.0
2015-03-18 14:15:00,32.05,32.1,32.04,32.08,5915200.0,28.5931,28.6377,28.5842,28.6199,5915200.0
2015-03-18 14:20:00,32.09,32.09,32.0,32.02,3971200.0,28.6288,28.6288,28.5485,28.5663,3971200.0
2015-03-18 14:25:00,32.02,32.06,31.98,32.05,4149600.0,28.5663,28.602,28.5306,28.5931,4149600.0
2015-03-18 14:30:00,32.05,32.15,32.04,32.11,4987600.0,28.5931,28.6823,28.5842,28.6466,4987600.0
2015-03-18 14:35:00,32.1,32.13,32.09,32.09,2656400.0,28.6377,28.6645,28.6288,28.6288,2656400.0
2015-03-18 14:40:00,32.09,32.13,32.09,32.09,3241200.0,28.6288,28.6645,28.6288,28.6288,3241200.0
2015-03-18 14:45:00,32.09,32.11,32.03,32.05,3337200.0,28.6288,28.6466,28.5753,28.5931,3337200.0
2015-03-18 14:50:00,32.05,32.11,32.02,32.1,3492000.0,28.5931,28.6466,28.5663,28.6377,3492000.0
2015-03-18 14:55:00,32.1,32.12,32.08,32.1,2478000.0,28.6377,28.6555,28.6199,28.6377,2478000.0
2015-03-18 15:00:00,32.09,32.19,32.07,32.18,4617200.0,28.6288,28.718,28.6109,28.7091,4617200.0
2015-03-18 15:05:00,32.18,32.21,32.16,32.21,3530000.0,28.7091,28.7358,28.6912,28.7358,3530000.0
2015-03-18 15:10:00,32.21,32.26,32.2,32.24,4760400.0,28.7358,28.7804,28.7269,28.7626,4760400.0
2015-03-18 15:15:00,32.24,32.29,32.23,32.27,4585600.0,28.7626,28.8072,28.7537,28.7894,4585600.0
2015-03-18 15:20:00,32.27,32.28,32.23,32.26,3137200.0,28.7894,28.7983,28.7537,28.7804,3137200.0
2015-03-18 15:25:00,32.26,32.27,32.21,32.21,2666800.0,28.7804,28.7894,28.7358,28.7358,2666800.0
2015-03-18 15:30:00,32.21,32.24,32.18,32.22,2830400.0,28.7358,28.7626,28.7091,28.7448,2830400.0
2015-03-18 15:35:00,32.21,32.24,32.16,32.18,3422400.0,28.7358,28.7626,28.6912,28.7091,3422400.0
2015-03-18 15:40:00,32.18,32.21,32.18,32.21,2651600.0,28.7091,28.7358,28.7091,28.7358,2651600.0
2015-03-18 15:45:00,32.21,32.21,32.15,32.17,3432800.0,28.7358,28.7358,28.6823,28.7002,3432800.0
2015-03-18 15:50:00,32.17,32.17,32.1,32.14,4910800.0,28.7002,28.7002,28.6377,28.6734,4910800.0
2015-03-18 15:55:00,32.14,32.16,32.11,32.12,6132000.0,28.6734,28.6912,28.6466,28.6555,6132000.0
2015-03-19 09:30:00,32.19,32.31,32.13,32.28,9592400.0,28.718,28.8251,28.6645,28.7983,9592400.0
2015-03-19 09:35:00,32.28,32.29,32.18,32.24,4487600.0,28.7983,28.8072,28.7091,28.7626,4487600.0
2015-03-19 09:40:00,32.24,32.27,32.16,32.19,4160000.0,28.7626,28.7894,28.6912,28.718,4160000.0
2015-03-19 09:45:00,32.19,32.2,32.1,32.16,4749600.0,28.718,28.7269,28.6377,28.6912,4749600.0
2015-03-19 09:50:00,32.16,32.2,32.12,32.15,3677200.0,28.6912,28.7269,28.6555,28.6823,3677200.0
2015-03-19 09:55:00,32.15,32.17,32.08,32.13,3107200.0,28.6823,28.7002,28.6199,28.6645,3107200.0
2015-03-19 10:00:00,32.13,32.14,32.07,32.11,2559600.0,28.6645,28.6734,28.6109,28.6466,2559600.0
2015-03-19 10:05:00,32.11,32.12,32.03,32.04,3064400.0,28.6466,28.6555,28.5753,28.5842,3064400.0
2015-03-19 10:10:00,32.03,32.12,32.02,32.12,3737200.0,28.5753,28.6555,28.5663,28.6555,3737200.0
2015-03-19 10:15:00,32.12,32.15,32.1,32.12,2911200.0,28.6555,28.6823,28.6377,28.6555,2911200.0
2015-03-19 10:20:00,32.12,32.16,32.09,32.09,2517600.0,28.6555,28.6912,28.6288,28.6288,2517600.0
2015-03-19 10:25:00,32.1,32.12,32.04,32.07,2371200.0,28.6377,28.6555,28.5842,28.6109,2371200.0
2015-03-19 10:30:00,32.07,32.09,32.04,32.07,1720400.0,28.6109,28.6288,28.5842,28.6109,1720400.0
2015-03-19 10:35:00,32.07,32.09,32.05,32.07,1713200.0,28.6109,28.6288,28.5931,28.6109,1713200.0
2015-03-19 10:40:00,32.07,32.11,32.06,32.09,1993200.0,28.6109,28.6466,28.602,28.6288,1993200.0
2015-03-19 10:45:00,32.08,32.1,32.03,32.05,1777200.0,28.6199,28.6377,28.5753,28.5931,1777200.0
2015-03-19 10:50:00,32.05,32.08,32.03,32.05,1863200.0,28.5931,28.6199,28.5753,28.5931,1863200.0
2015-03-19 10:55:00,32.05,32.1,32.03,32.09,1590400.0,28.5931,28.6377,28.5753,28.6288,1590400.0
2015-03-19 11:00:00,32.09,32.11,32.07,32.1,1563200.0,28.6288,28.6466,28.6109,28.6377,1563200.0
2015-03-19 11:05:00,32.1,32.12,32.04,32.04,1735200.0,28.6377,28.6555,28.5842,28.5842,1735200.0
2015-03-19 11:10:00,32.04,32.07,32.01,32.03,1930800.0,28.5842,28.6109,28.5574,28.5753,1930800.0
2015-03-19 11:15:00,32.03,32.06,32.02,32.02,1546400.0,28.5753,28.602,28.5663,28.5663,1546400.0
2015-03-19 11:20:00,32.02,32.06,32.0,32.01,1546800.0,28.5663,28.602,28.5485,28.5574,1546800.0
2015-03-19 11:25:00,32.01,32.04,32.0,32.01,1438800.0,28.5574,28.5842,28.5485,28.5574,1438800.0
2015-03-19 11:30:00,32.02,32.02,31.96,31.97,3602000.0,28.5663,28.5663,28.5128,28.5217,3602000.0
2015-03-19 11:35:00,31.97,32.0,31.96,32.0,1794800.0,28.5217,28.5485,28.5128,28.5485,1794800.0
2015-03-19 11:40:00,31.99,32.02,31.98,32.01,1896000.0,28.5396,28.5663,28.5306,28.5574,1896000.0
2015-03-19 11:45:00,32.01,32.05,32.0,32.02,1579200.0,28.5574,28.5931,28.5485,28.5663,1579200.0
2015-03-19 11:50:00,32.02,32.04,32.0,32.02,1534400.0,28.5663,28.5842,28.5485,28.5663,1534400.0
2015-03-19 11:55:00,32.02,32.07,32.02,32.05,1389200.0,28.5663,28.6109,28.5663,28.5931,1389200.0
2015-03-19 12:00:00,32.05,32.06,32.01,32.02,1154000.0,28.5931,28.602,28.5574,28.5663,1154000.0
2015-03-19 12:05:00,32.02,32.05,32.01,32.01,1269600.0,28.5663,28.5931,28.5574,28.5574,1269600.0
2015-03-19 12:10:00,32.01,32.02,31.99,32.0,1006000.0,28.5574,28.5663,28.5396,28.5485,1006000.0
2015-03-19 12:15:00,32.0,32.03,31.97,31.99,1522400.0,28.5485,28.5753,28.5217,28.5396,1522400.0
2015-03-19 12:20:00,31.99,32.02,31.98,32.0,1015600.0,28.5396,28.5663,28.5306,28.5485,1015600.0
2015-03-19 12:25:00,32.0,32.02,32.0,32.01,947600.0,28.5485,28.5663,28.5485,28.5574,947600.0
2015-03-19 12:30:00,32.01,32.01,31.98,31.98,742800.0,28.5574,28.5574,28.5306,28.5306,742800.0
2015-03-19 12:35:00,31.98,31.99,31.96,31.97,987600.0,28.5306,28.5396,28.5128,28.5217,987600.0
2015-03-19 12:40:00,31.97,31.97,31.96,31.96,1013600.0,28.5217,28.5217,28.5128,28.5128,1013600.0
2015-03-19 12:45:00,31.96,31.98,31.93,31.94,1568400.0,28.5128,28.5306,28.486,28.495,1568400.0
2015-03-19 12:50:00,31.94,31.95,31.91,31.91,1404400.0,28.495,28.5039,28.4682,28.4682,1404400.0
2015-03-19 12:55:00,31.91,31.91,31.88,31.88,2210800.0,28.4682,28.4682,28.4414,28.4414,2210800.0
2015-03-19 13:00:00,31.88,31.89,31.85,31.87,2500800.0,28.4414,28.4504,28.4147,28.4325,2500800.0
2015-03-19 13:05:00,31.87,31.9,31.87,31.88,1651200.0,28.4325,28.4593,28.4325,28.4414,1651200.0
2015-03-19 13:10:00,31.88,31.92,31.88,31.9,1187600.0,28.4414,28.4771,28.4414,28.4593,1187600.0
2015-03-19 13:15:00,31.9,31.97,31.9,31.97,2040800.0,28.4593,28.5217,28.4593,28.5217,2040800.0
2015-03-19 13:20:00,31.96,31.99,31.95,31.97,1449600.0,28.5128,28.5396,28.5039,28.5217,1449600.0
2015-03-19 13:25:00,31.97,32.02,31.97,32.01,1459200.0,28.5217,28.5663,28.5217,28.5574,1459200.0
2015-03-19 13:30:00,32.01,32.05,32.01,32.04,1647600.0,28.5574,28.5931,28.5574,28.5842,1647600.0
2015-03-19 13:35:00,32.04,32.04,31.97,31.97,1468000.0,28.5842,28.5842,28.5217,28.5217,1468000.0
2015-03-19 13:40:00,31.97,32.01,31.96,31.98,955600.0,28.5217,28.5574,28.5128,28.5306,955600.0
2015-03-19 13:45:00,31.98,31.98,31.93,31.98,896000.0,28.5306,28.5306,28.486,28.5306,896000.0
2015-03-19 13:50:00,31.98,31.98,31.94,31.95,778800.0,28.5306,28.5306,28.495,28.5039,778800.0
2015-03-19 13:55:00,31.95,31.95,31.9,31.92,1213200.0,28.5039,28.5039,28.4593,28.4771,1213200.0
2015-03-19 14:00:00,31.92,31.95,31.92,31.94,764000.0,28.4771,28.5039,28.4771,28.495,764000.0
2015-03-19 14:05:00,31.95,31.98,31.94,31.98,1190800.0,28.5039,28.5306,28.495,28.5306,1190800.0
2015-03-19 14:10:00,31.98,32.0,31.96,31.97,1229200.0,28.5306,28.5485,28.5128,28.5217,1229200.0
2015-03-19 14:15:00,31.97,32.0,31.94,31.97,1163200.0,28.5217,28.5485,28.495,28.5217,1163200.0
2015-03-19 14:20:00,31.97,31.97,31.94,31.96,797600.0,28.5217,28.5217,28.495,28.5128,797600.0
2015-03-19 14:25:00,31.96,31.97,31.95,31.97,549200.0,28.5128,28.5217,28.5039,28.5217,549200.0
2015-03-19 14:30:00,31.97,32.0,31.96,31.99,1325600.0,28.5217,28.5485,28.5128,28.5396,1325600.0
2015-03-19 14:35:00,31.99,32.01,31.97,32.01,975600.0,28.5396,28.5574,28.5217,28.5574,975600.0
2015-03-19 14:40:00,32.01,32.04,32.01,32.01,1032000.0,28.5574,28.5842,28.5574,28.5574,1032000.0
2015-03-19 14:45:00,32.01,32.04,32.0,32.03,964400.0,28.5574,28.5842,28.5485,28.5753,964400.0
2015-03-19 14:50:00,32.03,32.04,32.01,32.02,1264800.0,28.5753,28.5842,28.5574,28.5663,1264800.0
2015-03-19 14:55:00,32.02,32.05,32.01,32.05,1386800.0,28.5663,28.5931,28.5574,28.5931,1386800.0
2015-03-19 15:00:00,32.05,32.05,32.02,32.04,1200000.0,28.5931,28.5931,28.5663,28.5842,1200000.0
2015-03-19 15:05:00,32.04,32.06,32.03,32.04,2002800.0,28.5842,28.602,28.5753,28.5842,2002800.0
2015-03-19 15:10:00,32.04,32.06,31.98,32.01,1995200.0,28.5842,28.602,28.5306,28.5574,1995200.0
2015-03-19 15:15:00,32.01,32.02,31.95,31.96,1232800.0,28.5574,28.5663,28.5039,28.5128,1232800.0
2015-03-19 15:20:00,31.96,31.96,31.92,31.94,1696800.0,28.5128,28.5128,28.4771,28.495,1696800.0
2015-03-19 15:25:00,31.94,31.98,31.93,31.96,1510400.0,28.495,28.5306,28.486,28.5128,1510400.0
2015-03-19 15:30:00,31.96,32.0,31.94,31.99,2106400.0,28.5128,28.5485,28.495,28.5396,2106400.0
2015-03-19 15:35:00,31.99,31.99,31.95,31.97,1449600.0,28.5396,28.5396,28.5039,28.5217,1449600.0
2015-03-19 15:40:00,31.97,31.98,31.91,31.92,1980800.0,28.5217,28.5306,28.4682,28.4771,1980800.0
2015-03-19 15:45:00,31.92,31.95,31.92,31.95,1623200.0,28.4771,28.5039,28.4771,28.5039,1623200.0
2015-03-19 15:50:00,31.94,31.95,31.86,31.89,4725200.0,28.495,28.5039,28.4236,28.4504,4725200.0
2015-03-19 15:55:00,31.89,31.9,31.86,31.87,6161200.0,28.4504,28.4593,28.4236,28.4325,6161200.0
2015-03-20 09:30:00,32.07,32.1,32.0,32.05,38206400.0,28.6109,28.6377,28.5485,28.5931,38206400.0
2015-03-20 09:35:00,32.05,32.07,31.93,31.94,4256400.0,28.5931,28.6109,28.486,28.495,4256400.0
2015-03-20 09:40:00,31.95,31.99,31.91,31.96,2597200.0,28.5039,28.5396,28.4682,28.5128,2597200.0
2015-03-20 09:45:00,31.96,32.04,31.94,31.94,2400000.0,28.5128,28.5842,28.495,28.495,2400000.0
2015-03-20 09:50:00,31.94,32.0,31.94,31.98,1593200.0,28.495,28.5485,28.495,28.5306,1593200.0
2015-03-20 09:55:00,31.98,32.02,31.95,31.98,1954800.0,28.5306,28.5663,28.5039,28.5306,1954800.0
2015-03-20 10:00:00,31.99,32.0,31.97,31.99,1453600.0,28.5396,28.5485,28.5217,28.5396,1453600.0
2015-03-20 10:05:00,31.99,32.0,31.95,31.96,2090000.0,28.5396,28.5485,28.5039,28.5128,2090000.0
2015-03-20 10:10:00,31.96,31.97,31.93,31.93,2075600.0,28.5128,28.5217,28.486,28.486,2075600.0
2015-03-20 10:15:00,31.93,31.98,31.93,31.97,1692800.0,28.486,28.5306,28.486,28.5217,1692800.0
2015-03-20 10:20:00,31.97,31.98,31.95,31.96,964000.0,28.5217,28.5306,28.5039,28.5128,964000.0
2015-03-20 10:25:00,31.96,31.97,31.93,31.96,1717600.0,28.5128,28.5217,28.486,28.5128,1717600.0
2015-03-20 10:30:00,31.96,32.0,31.96,31.99,2392000.0,28.5128,28.5485,28.5128,28.5396,2392000.0
2015-03-20 10:35:00,31.99,32.01,31.95,31.95,2059600.0,28.5396,28.5574,28.5039,28.5039,2059600.0
2015-03-20 10:40:00,31.95,31.97,31.94,31.95,1218000.0,28.5039,28.5217,28.495,28.5039,1218000.0
2015-03-20 10:45:00,31.96,31.98,31.94,31.95,1478400.0,28.5128,28.5306,28.495,28.5039,1478400.0
2015-03-20 10:50:00,31.95,31.97,31.95,31.96,854400.0,28.5039,28.5217,28.5039,28.5128,854400.0
2015-03-20 10:55:00,31.96,31.96,31.93,31.94,1756800.0,28.5128,28.5128,28.486,28.495,1756800.0
2015-03-20 11:00:00,31.94,31.97,31.94,31.96,1387200.0,28.495,28.5217,28.495,28.5128,1387200.0
2015-03-20 11:05:00,31.96,31.97,31.94,31.96,991200.0,28.5128,28.5217,28.495,28.5128,991200.0
2015-03-20 11:10:00,31.96,31.99,31.96,31.97,1428000.0,28.5128,28.5396,28.5128,28.5217,1428000.0
2015-03-20 11:15:00,31.97,32.0,31.96,31.96,926400.0,28.5217,28.5485,28.5128,28.5128,926400.0
2015-03-20 11:20:00,31.96,31.99,31.95,31.98,709600.0,28.5128,28.5396,28.5039,28.5306,709600.0
2015-03-20 11:25:00,31.98,32.0,31.97,31.98,1256000.0,28.5306,28.5485,28.5217,28.5306,1256000.0
2015-03-20 11:30:00,31.98,32.0,31.97,31.97,955200.0,28.5306,28.5485,28.5217,28.5217,955200.0
2015-03-20 11:35:00,31.97,31.98,31.96,31.96,875600.0,28.5217,28.5306,28.5128,28.5128,875600.0
2015-03-20 11:40:00,31.97,31.97,31.94,31.95,1048400.0,28.5217,28.5217,28.495,28.5039,1048400.0
2015-03-20 11:45:00,31.95,31.96,31.94,31.94,1031600.0,28.5039,28.5128,28.495,28.495,1031600.0
2015-03-20 11:50:00,31.95,31.96,31.93,31.93,819200.0,28.5039,28.5128,28.486,28.486,819200.0
2015-03-20 11:55:00,31.93,31.94,31.89,31.9,2033200.0,28.486,28.495,28.4504,28.4593,2033200.0
2015-03-20 12:00:00,31.9,31.93,31.9,31.92,1075200.0,28.4593,28.486,28.4593,28.4771,1075200.0
2015-03-20 12:05:00,31.92,31.93,31.92,31.93,1137600.0,28.4771,28.486,28.4771,28.486,1137600.0
2015-03-20 12:10:00,31.93,31.95,31.92,31.93,1128000.0,28.486,28.5039,28.4771,28.486,1128000.0
2015-03-20 12:15:00,31.93,31.96,31.93,31.95,1202400.0,28.486,28.5128,28.486,28.5039,1202400.0
2015-03-20 12:20:00,31.95,31.95,31.93,31.94,640000.0,28.5039,28.5039,28.486,28.495,640000.0
2015-03-20 12:25:00,31.94,31.95,31.92,31.93,620000.0,28.495,28.5039,28.4771,28.486,620000.0
2015-03-20 12:30:00,31.93,31.95,31.92,31.93,643600.0,28.486,28.5039,28.4771,28.486,643600.0
2015-03-20 12:35:00,31.92,31.94,31.92,31.92,626800.0,28.4771,28.495,28.4771,28.4771,626800.0
2015-03-20 12:40:00,31.92,31.96,31.92,31.95,802000.0,28.4771,28.5128,28.4771,28.5039,802000.0
2015-03-20 12:45:00,31.95,31.95,31.92,31.92,1035200.0,28.5039,28.5039,28.4771,28.4771,1035200.0
2015-03-20 12:50:00,31.93,31.96,31.92,31.95,1272000.0,28.486,28.5128,28.4771,28.5039,1272000.0
2015-03-20 12:55:00,31.95,31.96,31.93,31.93,1229200.0,28.5039,28.5128,28.486,28.486,1229200.0
2015-03-20 13:00:00,31.94,31.99,31.94,31.99,1188000.0,28.495,28.5396,28.495,28.5396,1188000.0
2015-03-20 13:05:00,31.99,31.99,31.96,31.97,768400.0,28.5396,28.5396,28.5128,28.5217,768400.0
2015-03-20 13:10:00,31.98,31.98,31.95,31.97,760800.0,28.5306,28.5306,28.5039,28.5217,760800.0
2015-03-20 13:15:00,31.97,32.0,31.96,32.0,1713200.0,28.5217,28.5485,28.5128,28.5485,1713200.0
2015-03-20 13:20:00,32.0,32.01,31.99,31.99,1318400.0,28.5485,28.5574,28.5396,28.5396,1318400.0
2015-03-20 13:25:00,31.99,32.0,31.99,32.0,1122800.0,28.5396,28.5485,28.5396,28.5485,1122800.0
2015-03-20 13:30:00,32.0,32.03,32.0,32.01,2016800.0,28.5485,28.5753,28.5485,28.5574,2016800.0
2015-03-20 13:35:00,32.01,32.02,31.99,32.0,878800.0,28.5574,28.5663,28.5396,28.5485,878800.0
2015-03-20 13:40:00,32.0,32.02,32.0,32.01,856400.0,28.5485,28.5663,28.5485,28.5574,856400.0
2015-03-20 13:45:00,32.01,32.01,32.0,32.0,615600.0,28.5574,28.5574,28.5485,28.5485,615600.0
2015-03-20 13:50:00,32.0,32.01,31.98,31.98,970400.0,28.5485,28.5574,28.5306,28.5306,970400.0
2015-03-20 13:55:00,31.98,32.0,31.98,31.99,773600.0,28.5306,28.5485,28.5306,28.5396,773600.0
2015-03-20 14:00:00,31.99,32.0,31.98,31.99,549200.0,28.5396,28.5485,28.5306,28.5396,549200.0
2015-03-20 14:05:00,32.0,32.01,31.99,31.99,1010800.0,28.5485,28.5574,28.5396,28.5396,1010800.0
2015-03-20 14:10:00,31.99,31.99,31.95,31.96,1168800.0,28.5396,28.5396,28.5039,28.5128,1168800.0
2015-03-20 14:15:00,31.96,31.97,31.95,31.97,844000.0,28.5128,28.5217,28.5039,28.5217,844000.0
2015-03-20 14:20:00,31.97,31.98,31.96,31.97,838800.0,28.5217,28.5306,28.5128,28.5217,838800.0
2015-03-20 14:25:00,31.97,31.98,31.95,31.98,977600.0,28.5217,28.5306,28.5039,28.5306,977600.0
2015-03-20 14:30:00,31.98,31.99,31.96,31.99,840400.0,28.5306,28.5396,28.5128,28.5396,840400.0
2015-03-20 14:35:00,31.99,32.02,31.99,32.0,1361200.0,28.5396,28.5663,28.5396,28.5485,1361200.0
2015-03-20 14:40:00,32.0,32.02,32.0,32.02,1088800.0,28.5485,28.5663,28.5485,28.5663,1088800.0
2015-03-20 14:45:00,32.02,32.02,31.99,32.01,1165600.0,28.5663,28.5663,28.5396,28.5574,1165600.0
2015-03-20 14:50:00,32.01,32.01,32.0,32.0,960400.0,28.5574,28.5574,28.5485,28.5485,960400.0
2015-03-20 14:55:00,32.0,32.02,32.0,32.02,1304000.0,28.5485,28.5663,28.5485,28.5663,1304000.0
2015-03-20 15:00:00,32.02,32.03,32.01,32.01,1556000.0,28.5663,28.5753,28.5574,28.5574,1556000.0
2015-03-20 15:05:00,32.01,32.02,32.01,32.01,1031200.0,28.5574,28.5663,28.5574,28.5574,1031200.0
2015-03-20 15:10:00,32.01,32.02,32.0,32.0,1103600.0,28.5574,28.5663,28.5485,28.5485,1103600.0
2015-03-20 15:15:00,32.0,32.01,31.96,31.96,1466800.0,28.5485,28.5574,28.5128,28.5128,1466800.0
2015-03-20 15:20:00,31.97,31.98,31.93,31.96,2536400.0,28.5217,28.5306,28.486,28.5128,2536400.0
2015-03-20 15:25:00,31.96,31.96,31.93,31.95,1429200.0,28.5128,28.5128,28.486,28.5039,1429200.0
2015-03-20 15:30:00,31.95,31.98,31.94,31.96,1315600.0,28.5039,28.5306,28.495,28.5128,1315600.0
2015-03-20 15:35:00,31.96,31.96,31.92,31.96,2092800.0,28.5128,28.5128,28.4771,28.5128,2092800.0
2015-03-20 15:40:00,31.96,31.97,31.93,31.95,1863200.0,28.5128,28.5217,28.486,28.5039,1863200.0
2015-03-20 15:45:00,31.95,31.96,31.93,31.93,2957600.0,28.5039,28.5128,28.486,28.486,2957600.0
2015-03-20 15:50:00,31.94,31.94,31.74,31.75,18827600.0,28.495,28.495,28.3165,28.3255,18827600.0
2015-03-20 15:55:00,31.75,31.76,31.29,31.5,27860400.0,28.3255,28.3344,27.9151,28.1024,27860400.0
2015-03-23 09:30:00,31.78,31.78,31.66,31.7,6408800.0,28.3522,28.3522,28.2452,28.2809,6408800.0
2015-03-23 09:35:00,31.71,31.72,31.63,31.72,3242000.0,28.2898,28.2987,28.2184,28.2987,3242000.0
2015-03-23 09:40:00,31.72,31.8,31.71,31.75,4502400.0,28.2987,28.3701,28.2898,28.3255,4502400.0
2015-03-23 09:45:00,31.75,31.76,31.67,31.7,3296800.0,28.3255,28.3344,28.2541,28.2809,3296800.0
2015-03-23 09:50:00,31.71,31.71,31.66,31.71,2603200.0,28.2898,28.2898,28.2452,28.2898,2603200.0
2015-03-23 09:55:00,31.71,31.71,31.64,31.66,2584000.0,28.2898,28.2898,28.2273,28.2452,2584000.0
2015-03-23 10:00:00,31.66,31.7,31.63,31.69,2113600.0,28.2452,28.2809,28.2184,28.2719,2113600.0
2015-03-23 10:05:00,31.69,31.74,31.68,31.73,2093600.0,28.2719,28.3165,28.263,28.3076,2093600.0
2015-03-23 10:10:00,31.73,31.79,31.72,31.78,2882800.0,28.3076,28.3611,28.2987,28.3522,2882800.0
2015-03-23 10:15:00,31.78,31.81,31.75,31.8,2257200.0,28.3522,28.379,28.3255,28.3701,2257200.0
2015-03-23 10:20:00,31.81,31.85,31.8,31.84,2101200.0,28.379,28.4147,28.3701,28.4057,2101200.0
2015-03-23 10:25:00,31.84,31.84,31.79,31.81,1889200.0,28.4057,28.4057,28.3611,28.379,1889200.0
2015-03-23 10:30:00,31.81,31.82,31.78,31.8,1708800.0,28.379,28.3879,28.3522,28.3701,1708800.0
2015-03-23 10:35:00,31.8,31.81,31.76,31.81,1380400.0,28.3701,28.379,28.3344,28.379,1380400.0
2015-03-23 10:40:00,31.81,31.85,31.78,31.84,1669200.0,28.379,28.4147,28.3522,28.4057,1669200.0
2015-03-23 10:45:00,31.84,31.86,31.8,31.83,1441600.0,28.4057,28.4236,28.3701,28.3968,1441600.0
2015-03-23 10:50:00,31.83,31.85,31.81,31.83,1094800.0,28.3968,28.4147,28.379,28.3968,1094800.0
2015-03-23 10:55:00,31.83,31.84,31.81,31.81,1122400.0,28.3968,28.4057,28.379,28.379,1122400.0
2015-03-23 11:00:00,31.81,31.82,31.68,31.75,3977600.0,28.379,28.3879,28.263,28.3255,3977600.0
2015-03-23 11:05:00,31.75,31.76,31.72,31.75,1126400.0,28.3255,28.3344,28.2987,28.3255,1126400.0
2015-03-23 11:10:00,31.75,31.75,31.71,31.73,1468800.0,28.3255,28.3255,28.2898,28.3076,1468800.0
2015-03-23 11:15:00,31.73,31.75,31.73,31.75,907600.0,28.3076,28.3255,28.3076,28.3255,907600.0
2015-03-23 11:20:00,31.75,31.79,31.74,31.77,1248400.0,28.3255,28.3611,28.3165,28.3433,1248400.0
2015-03-23 11:25:00,31.77,31.78,31.73,31.75,931200.0,28.3433,28.3522,28.3076,28.3255,931200.0
2015-03-23 11:30:00,31.74,31.79,31.74,31.77,795200.0,28.3165,28.3611,28.3165,28.3433,795200.0
2015-03-23 11:35:00,31.77,31.8,31.76,31.8,950800.0,28.3433,28.3701,28.3344,28.3701,950800.0
2015-03-23 11:40:00,31.8,31.81,31.79,31.79,1613600.0,28.3701,28.379,28.3611,28.3611,1613600.0
2015-03-23 11:45:00,31.79,31.8,31.76,31.8,1025600.0,28.3611,28.3701,28.3344,28.3701,1025600.0
2015-03-23 11:50:00,31.8,31.83,31.8,31.82,1095200.0,28.3701,28.3968,28.3701,28.3879,1095200.0
2015-03-23 11:55:00,31.82,31.84,31.81,31.82,948800.0,28.3879,28.4057,28.379,28.3879,948800.0
2015-03-23 12:00:00,31.82,31.82,31.79,31.82,1261600.0,28.3879,28.3879,28.3611,28.3879,1261600.0
2015-03-23 12:05:00,31.82,31.83,31.81,31.82,904400.0,28.3879,28.3968,28.379,28.3879,904400.0
2015-03-23 12:10:00,31.82,31.83,31.8,31.81,672000.0,28.3879,28.3968,28.3701,28.379,672000.0
2015-03-23 12:15:00,31.81,31.81,31.78,31.8,880400.0,28.379,28.379,28.3522,28.3701,880400.0
2015-03-23 12:20:00,31.8,31.81,31.78,31.8,829200.0,28.3701,28.379,28.3522,28.3701,829200.0
2015-03-23 12:25:00,31.8,31.81,31.78,31.81,710000.0,28.3701,28.379,28.3522,28.379,710000.0
2015-03-23 12:30:00,31.81,31.85,31.8,31.85,1295200.0,28.379,28.4147,28.3701,28.4147,1295200.0
2015-03-23 12:35:00,31.85,31.86,31.83,31.84,1068400.0,28.4147,28.4236,28.3968,28.4057,1068400.0
2015-03-23 12:40:00,31.84,31.87,31.84,31.86,1046400.0,28.4057,28.4325,28.4057,28.4236,1046400.0
2015-03-23 12:45:00,31.86,31.87,31.86,31.86,710000.0,28.4236,28.4325,28.4236,28.4236,710000.0
2015-03-23 12:50:00,31.86,31.87,31.85,31.86,1217200.0,28.4236,28.4325,28.4147,28.4236,1217200.0
2015-03-23 12:55:00,31.86,31.86,31.85,31.86,528400.0,28.4236,28.4236,28.4147,28.4236,528400.0
2015-03-23 13:00:00,31.86,31.86,31.84,31.85,826400.0,28.4236,28.4236,28.4057,28.4147,826400.0
2015-03-23 13:05:00,31.85,31.87,31.84,31.87,894000.0,28.4147,28.4325,28.4057,28.4325,894000.0
2015-03-23 13:10:00,31.87,31.88,31.86,31.88,1188800.0,28.4325,28.4414,28.4236,28.4414,1188800.0
2015-03-23 13:15:00,31.87,31.88,31.86,31.88,846800.0,28.4325,28.4414,28.4236,28.4414,846800.0
2015-03-23 13:20:00,31.87,31.92,31.87,31.92,1674000.0,28.4325,28.4771,28.4325,28.4771,1674000.0
2015-03-23 13:25:00,31.92,31.92,31.9,31.9,1195200.0,28.4771,28.4771,28.4593,28.4593,1195200.0
2015-03-23 13:30:00,31.9,31.91,31.89,31.9,827600.0,28.4593,28.4682,28.4504,28.4593,827600.0
2015-03-23 13:35:00,31.9,31.91,31.89,31.91,1180800.0,28.4593,28.4682,28.4504,28.4682,1180800.0
2015-03-23 13:40:00,31.91,31.93,31.91,31.92,1131200.0,28.4682,28.486,28.4682,28.4771,1131200.0
2015-03-23 13:45:00,31.92,31.92,31.89,31.9,864800.0,28.4771,28.4771,28.4504,28.4593,864800.0
2015-03-23 13:50:00,31.9,31.9,31.88,31.89,743200.0,28.4593,28.4593,28.4414,28.4504,743200.0
2015-03-23 13:55:00,31.89,31.92,31.89,31.91,869200.0,28.4504,28.4771,28.4504,28.4682,869200.0
2015-03-23 14:00:00,31.9,31.93,31.9,31.92,803600.0,28.4593,28.486,28.4593,28.4771,803600.0
2015-03-23 14:05:00,31.92,31.94,31.92,31.94,1237200.0,28.4771,28.495,28.4771,28.495,1237200.0
2015-03-23 14:10:00,31.93,31.96,31.93,31.96,1238400.0,28.486,28.5128,28.486,28.5128,1238400.0
2015-03-23 14:15:00,31.96,31.96,31.92,31.93,1135200.0,28.5128,28.5128,28.4771,28.486,1135200.0
2015-03-23 14:20:00,31.93,31.96,31.93,31.94,710000.0,28.486,28.5128,28.486,28.495,710000.0
2015-03-23 14:25:00,31.94,31.95,31.93,31.93,702400.0,28.495,28.5039,28.486,28.486,702400.0
2015-03-23 14:30:00,31.93,31.94,31.92,31.93,971200.0,28.486,28.495,28.4771,28.486,971200.0
2015-03-23 14:35:00,31.93,31.95,31.92,31.94,838800.0,28.486,28.5039,28.4771,28.495,838800.0
2015-03-23 14:40:00,31.94,31.95,31.94,31.95,586800.0,28.495,28.5039,28.495,28.5039,586800.0
2015-03-23 14:45:00,31.95,31.95,31.92,31.92,968800.0,28.5039,28.5039,28.4771,28.4771,968800.0
2015-03-23 14:50:00,31.92,31.92,31.89,31.91,952800.0,28.4771,28.4771,28.4504,28.4682,952800.0
2015-03-23 14:55:00,31.91,31.93,31.9,31.91,727200.0,28.4682,28.486,28.4593,28.4682,727200.0
2015-03-23 15:00:00,31.91,31.93,31.9,31.9,1276400.0,28.4682,28.486,28.4593,28.4593,1276400.0
2015-03-23 15:05:00,31.9,31.9,31.88,31.89,1516800.0,28.4593,28.4593,28.4414,28.4504,1516800.0
2015-03-23 15:10:00,31.89,31.89,31.83,31.84,1685600.0,28.4504,28.4504,28.3968,28.4057,1685600.0
2015-03-23 15:15:00,31.84,31.85,31.82,31.84,1489200.0,28.4057,28.4147,28.3879,28.4057,1489200.0
2015-03-23 15:20:00,31.84,31.84,31.82,31.83,944400.0,28.4057,28.4057,28.3879,28.3968,944400.0
2015-03-23 15:25:00,31.84,31.85,31.78,31.8,1538800.0,28.4057,28.4147,28.3522,28.3701,1538800.0
2015-03-23 15:30:00,31.8,31.82,31.78,31.82,1646000.0,28.3701,28.3879,28.3522,28.3879,1646000.0
2015-03-23 15:35:00,31.82,31.83,31.8,31.82,910800.0,28.3879,28.3968,28.3701,28.3879,910800.0
2015-03-23 15:40:00,31.82,31.82,31.77,31.81,1770800.0,28.3879,28.3879,28.3433,28.379,1770800.0
2015-03-23 15:45:00,31.8,31.84,31.8,31.83,2020000.0,28.3701,28.4057,28.3701,28.3968,2020000.0
2015-03-23 15:50:00,31.83,31.85,31.82,31.84,2340000.0,28.3968,28.4147,28.3879,28.4057,2340000.0
2015-03-23 15:55:00,31.84,31.86,31.75,31.8,5509200.0,28.4057,28.4236,28.3255,28.3701,5509200.0
2015-03-24 09:30:00,31.81,31.82,31.69,31.7,5090000.0,28.379,28.3879,28.2719,28.2809,5090000.0
2015-03-24 09:35:00,31.7,31.73,31.64,31.71,3871600.0,28.2809,28.3076,28.2273,28.2898,3871600.0
2015-03-24 09:40:00,31.7,31.71,31.65,31.68,2230000.0,28.2809,28.2898,28.2362,28.263,2230000.0
2015-03-24 09:45:00,31.69,31.78,31.68,31.76,3153200.0,28.2719,28.3522,28.263,28.3344,3153200.0
2015-03-24 09:50:00,31.76,31.79,31.74,31.77,2465600.0,28.3344,28.3611,28.3165,28.3433,2465600.0
2015-03-24 09:55:00,31.77,31.78,31.72,31.77,1924400.0,28.3433,28.3522,28.2987,28.3433,1924400.0
2015-03-24 10:00:00,31.77,31.83,31.77,31.81,2526400.0,28.3433,28.3968,28.3433,28.379,2526400.0
2015-03-24 10:05:00,31.81,31.86,31.81,31.85,2141600.0,28.379,28.4236,28.379,28.4147,2141600.0
2015-03-24 10:10:00,31.85,31.91,31.82,31.88,2936400.0,28.4147,28.4682,28.3879,28.4414,2936400.0
2015-03-24 10:15:00,31.88,31.96,31.88,31.93,3290400.0,28.4414,28.5128,28.4414,28.486,3290400.0
2015-03-24 10:20:00,31.93,32.01,31.93,31.95,4852400.0,28.486,28.5574,28.486,28.5039,4852400.0
2015-03-24 10:25:00,31.95,31.98,31.92,31.96,2176400.0,28.5039,28.5306,28.4771,28.5128,2176400.0
2015-03-24 10:30:00,31.96,31.96,31.93,31.95,1932000.0,28.5128,28.5128,28.486,28.5039,1932000.0
2015-03-24 10:35:00,31.95,31.96,31.89,31.9,2502800.0,28.5039,28.5128,28.4504,28.4593,2502800.0
2015-03-24 10:40:00,31.9,31.93,31.89,31.91,1428400.0,28.4593,28.486,28.4504,28.4682,1428400.0
2015-03-24 10:45:00,31.91,31.92,31.88,31.88,1137600.0,28.4682,28.4771,28.4414,28.4414,1137600.0
2015-03-24 10:50:00,31.88,31.95,31.88,31.92,1706000.0,28.4414,28.5039,28.4414,28.4771,1706000.0
2015-03-24 10:55:00,31.91,31.95,31.89,31.9,1587200.0,28.4682,28.5039,28.4504,28.4593,1587200.0
2015-03-24 11:00:00,31.9,31.93,31.87,31.92,1371600.0,28.4593,28.486,28.4325,28.4771,1371600.0
2015-03-24 11:05:00,31.92,31.97,31.91,31.93,1838000.0,28.4771,28.5217,28.4682,28.486,1838000.0
2015-03-24 11:10:00,31.94,31.96,31.92,31.94,1218000.0,28.495,28.5128,28.4771,28.495,1218000.0
2015-03-24 11:15:00,31.94,31.97,31.93,31.96,1637200.0,28.495,28.5217,28.486,28.5128,1637200.0
2015-03-24 11:20:00,31.96,31.96,31.92,31.95,915600.0,28.5128,28.5128,28.4771,28.5039,915600.0
2015-03-24 11:25:00,31.95,31.96,31.93,31.95,949600.0,28.5039,28.5128,28.486,28.5039,949600.0
2015-03-24 11:30:00,31.95,31.96,31.92,31.93,1064800.0,28.5039,28.5128,28.4771,28.486,1064800.0
2015-03-24 11:35:00,31.93,31.95,31.93,31.93,615600.0,28.486,28.5039,28.486,28.486,615600.0
2015-03-24 11:40:00,31.93,31.95,31.91,31.92,1279600.0,28.486,28.5039,28.4682,28.4771,1279600.0
2015-03-24 11:45:00,31.92,31.93,31.9,31.91,680000.0,28.4771,28.486,28.4593,28.4682,680000.0
2015-03-24 11:50:00,31.91,31.92,31.89,31.91,831200.0,28.4682,28.4771,28.4504,28.4682,831200.0
2015-03-24 11:55:00,31.91,31.92,31.9,31.9,446800.0,28.4682,28.4771,28.4593,28.4593,446800.0
2015-03-24 12:00:00,31.9,31.92,31.89,31.89,866000.0,28.4593,28.4771,28.4504,28.4504,866000.0
2015-03-24 12:05:00,31.89,31.9,31.87,31.9,981200.0,28.4504,28.4593,28.4325,28.4593,981200.0
2015-03-24 12:10:00,31.9,31.93,31.89,31.92,992400.0,28.4593,28.486,28.4504,28.4771,992400.0
2015-03-24 12:15:00,31.92,31.94,31.91,31.93,716800.0,28.4771,28.495,28.4682,28.486,716800.0
2015-03-24 12:20:00,31.93,31.93,31.91,31.91,1160000.0,28.486,28.486,28.4682,28.4682,1160000.0
2015-03-24 12:25:00,31.91,31.93,31.89,31.89,837200.0,28.4682,28.486,28.4504,28.4504,837200.0
2015-03-24 12:30:00,31.89,31.91,31.85,31.85,1696400.0,28.4504,28.4682,28.4147,28.4147,1696400.0
2015-03-24 12:35:00,31.85,31.87,31.84,31.85,1200400.0,28.4147,28.4325,28.4057,28.4147,1200400.0
2015-03-24 12:40:00,31.86,31.87,31.84,31.86,896400.0,28.4236,28.4325,28.4057,28.4236,896400.0
2015-03-24 12:45:00,31.86,31.86,31.82,31.82,876400.0,28.4236,28.4236,28.3879,28.3879,876400.0
2015-03-24 12:50:00,31.82,31.83,31.81,31.81,1222400.0,28.3879,28.3968,28.379,28.379,1222400.0
2015-03-24 12:55:00,31.81,31.84,31.78,31.78,1078800.0,28.379,28.4057,28.3522,28.3522,1078800.0
2015-03-24 13:00:00,31.79,31.82,31.78,31.81,687200.0,28.3611,28.3879,28.3522,28.379,687200.0
2015-03-24 13:05:00,31.81,31.85,31.81,31.84,882800.0,28.379,28.4147,28.379,28.4057,882800.0
2015-03-24 13:10:00,31.84,31.85,31.81,31.85,670400.0,28.4057,28.4147,28.379,28.4147,670400.0
2015-03-24 13:15:00,31.85,31.87,31.84,31.86,984000.0,28.4147,28.4325,28.4057,28.4236,984000.0
2015-03-24 13:20:00,31.86,31.86,31.82,31.82,651200.0,28.4236,28.4236,28.3879,28.3879,651200.0
2015-03-24 13:25:00,31.82,31.83,31.76,31.79,1467600.0,28.3879,28.3968,28.3344,28.3611,1467600.0
2015-03-24 13:30:00,31.78,31.81,31.77,31.8,1040800.0,28.3522,28.379,28.3433,28.3701,1040800.0
2015-03-24 13:35:00,31.81,31.81,31.79,31.79,400400.0,28.379,28.379,28.3611,28.3611,400400.0
2015-03-24 13:40:00,31.79,31.81,31.78,31.8,741600.0,28.3611,28.379,28.3522,28.3701,741600.0
2015-03-24 13:45:00,31.8,31.8,31.74,31.77,1621600.0,28.3701,28.3701,28.3165,28.3433,1621600.0
2015-03-24 13:50:00,31.78,31.81,31.77,31.79,949200.0,28.3522,28.379,28.3433,28.3611,949200.0
2015-03-24 13:55:00,31.79,31.81,31.79,31.79,542400.0,28.3611,28.379,28.3611,28.3611,542400.0
2015-03-24 14:00:00,31.79,31.79,31.73,31.75,1088800.0,28.3611,28.3611,28.3076,28.3255,1088800.0
2015-03-24 14:05:00,31.75,31.76,31.73,31.74,987200.0,28.3255,28.3344,28.3076,28.3165,987200.0
2015-03-24 14:10:00,31.74,31.76,31.72,31.72,1294000.0,28.3165,28.3344,28.2987,28.2987,1294000.0
2015-03-24 14:15:00,31.72,31.74,31.7,31.7,1242400.0,28.2987,28.3165,28.2809,28.2809,1242400.0
2015-03-24 14:20:00,31.7,31.73,31.69,31.73,804400.0,28.2809,28.3076,28.2719,28.3076,804400.0
2015-03-24 14:25:00,31.73,31.74,31.71,31.73,1104800.0,28.3076,28.3165,28.2898,28.3076,1104800.0
2015-03-24 14:30:00,31.73,31.73,31.69,31.7,1069600.0,28.3076,28.3076,28.2719,28.2809,1069600.0
2015-03-24 14:35:00,31.7,31.73,31.68,31.69,1330800.0,28.2809,28.3076,28.263,28.2719,1330800.0
2015-03-24 14:40:00,31.69,31.72,31.68,31.72,715600.0,28.2719,28.2987,28.263,28.2987,715600.0
2015-03-24 14:45:00,31.72,31.75,31.71,31.74,971200.0,28.2987,28.3255,28.2898,28.3165,971200.0
2015-03-24 14:50:00,31.74,31.75,31.72,31.74,623200.0,28.3165,28.3255,28.2987,28.3165,623200.0
2015-03-24 14:55:00,31.74,31.74,31.72,31.73,640400.0,28.3165,28.3165,28.2987,28.3076,640400.0
2015-03-24 15:00:00,31.73,31.75,31.72,31.75,949200.0,28.3076,28.3255,28.2987,28.3255,949200.0
2015-03-24 15:05:00,31.75,31.77,31.74,31.75,1214000.0,28.3255,28.3433,28.3165,28.3255,1214000.0
2015-03-24 15:10:00,31.75,31.77,31.74,31.76,974800.0,28.3255,28.3433,28.3165,28.3344,974800.0
2015-03-24 15:15:00,31.76,31.78,31.76,31.77,657200.0,28.3344,28.3522,28.3344,28.3433,657200.0
2015-03-24 15:20:00,31.77,31.77,31.69,31.71,1407200.0,28.3433,28.3433,28.2719,28.2898,1407200.0
2015-03-24 15:25:00,31.7,31.73,31.7,31.7,761200.0,28.2809,28.3076,28.2809,28.2809,761200.0
2015-03-24 15:30:00,31.7,31.74,31.7,31.74,1030000.0,28.2809,28.3165,28.2809,28.3165,1030000.0
2015-03-24 15:35:00,31.74,31.74,31.71,31.72,910000.0,28.3165,28.3165,28.2898,28.2987,910000.0
2015-03-24 15:40:00,31.72,31.73,31.68,31.68,1493600.0,28.2987,28.3076,28.263,28.263,1493600.0
2015-03-24 15:45:00,31.68,31.7,31.66,31.67,2040000.0,28.263,28.2809,28.2452,28.2541,2040000.0
2015-03-24 15:50:00,31.67,31.69,31.67,31.67,1863600.0,28.2541,28.2719,28.2541,28.2541,1863600.0
2015-03-24 15:55:00,31.67,31.7,31.67,31.67,3348000.0,28.2541,28.2809,28.2541,28.2541,3348000.0
2015-03-25 09:30:00,31.65,31.71,31.59,31.61,4660800.0,28.2362,28.2898,28.1827,28.2006,4660800.0
2015-03-25 09:35:00,31.61,31.61,31.53,31.56,4393200.0,28.2006,28.2006,28.1292,28.156,4393200.0
2015-03-25 09:40:00,31.56,31.63,31.52,31.59,3061200.0,28.156,28.2184,28.1203,28.1827,3061200.0
2015-03-25 09:45:00,31.58,31.6,31.45,31.46,5467600.0,28.1738,28.1916,28.0578,28.0667,5467600.0
2015-03-25 09:50:00,31.46,31.49,31.4,31.43,3889600.0,28.0667,28.0935,28.0132,28.04,3889600.0
2015-03-25 09:55:00,31.43,31.45,31.38,31.44,3297600.0,28.04,28.0578,27.9954,28.0489,3297600.0
2015-03-25 10:00:00,31.44,31.44,31.35,31.35,4239600.0,28.0489,28.0489,27.9686,27.9686,4239600.0
2015-03-25 10:05:00,31.35,31.41,31.33,31.38,3351200.0,27.9686,28.0221,27.9508,27.9954,3351200.0
2015-03-25 10:10:00,31.38,31.45,31.37,31.4,2590400.0,27.9954,28.0578,27.9864,28.0132,2590400.0
2015-03-25 10:15:00,31.4,31.47,31.4,31.45,1715600.0,28.0132,28.0757,28.0132,28.0578,1715600.0
2015-03-25 10:20:00,31.45,31.52,31.45,31.5,2262800.0,28.0578,28.1203,28.0578,28.1024,2262800.0
2015-03-25 10:25:00,31.5,31.51,31.46,31.49,1652800.0,28.1024,28.1113,28.0667,28.0935,1652800.0
2015-03-25 10:30:00,31.49,31.49,31.44,31.46,1341600.0,28.0935,28.0935,28.0489,28.0667,1341600.0
2015-03-25 10:35:00,31.47,31.47,31.41,31.43,1082000.0,28.0757,28.0757,28.0221,28.04,1082000.0
2015-03-25 10:40:00,31.43,31.43,31.37,31.41,1833600.0,28.04,28.04,27.9864,28.0221,1833600.0
2015-03-25 10:45:00,31.41,31.41,31.36,31.38,1546400.0,28.0221,28.0221,27.9775,27.9954,1546400.0
2015-03-25 10:50:00,31.38,31.47,31.38,31.44,1910000.0,27.9954,28.0757,27.9954,28.0489,1910000.0
2015-03-25 10:55:00,31.44,31.5,31.44,31.5,2186400.0,28.0489,28.1024,28.0489,28.1024,2186400.0
2015-03-25 11:00:00,31.5,31.55,31.47,31.55,1935600.0,28.1024,28.147,28.0757,28.147,1935600.0
2015-03-25 11:05:00,31.55,31.55,31.47,31.48,1408400.0,28.147,28.147,28.0757,28.0846,1408400.0
2015-03-25 11:10:00,31.48,31.49,31.44,31.46,1041600.0,28.0846,28.0935,28.0489,28.0667,1041600.0
2015-03-25 11:15:00,31.46,31.46,31.39,31.44,1615200.0,28.0667,28.0667,28.0043,28.0489,1615200.0
2015-03-25 11:20:00,31.45,31.45,31.4,31.42,1092400.0,28.0578,28.0578,28.0132,28.0311,1092400.0
2015-03-25 11:25:00,31.42,31.44,31.37,31.4,1541600.0,28.0311,28.0489,27.9864,28.0132,1541600.0
2015-03-25 11:30:00,31.4,31.4,31.28,31.28,4141600.0,28.0132,28.0132,27.9062,27.9062,4141600.0
2015-03-25 11:35:00,31.28,31.32,31.25,31.25,3396800.0,27.9062,27.9418,27.8794,27.8794,3396800.0
2015-03-25 11:40:00,31.25,31.27,31.22,31.24,5263600.0,27.8794,27.8972,27.8526,27.8705,5263600.0
2015-03-25 11:45:00,31.24,31.26,31.2,31.26,2642000.0,27.8705,27.8883,27.8348,27.8883,2642000.0
2015-03-25 11:50:00,31.26,31.27,31.22,31.26,2296400.0,27.8883,27.8972,27.8526,27.8883,2296400.0
2015-03-25 11:55:00,31.25,31.29,31.22,31.28,2677200.0,27.8794,27.9151,27.8526,27.9062,2677200.0
2015-03-25 12:00:00,31.28,31.3,31.25,31.29,1647600.0,27.9062,27.924,27.8794,27.9151,1647600.0
2015-03-25 12:05:00,31.29,31.29,31.23,31.26,1507200.0,27.9151,27.9151,27.8615,27.8883,1507200.0
2015-03-25 12:10:00,31.26,31.26,31.23,31.25,1298000.0,27.8883,27.8883,27.8615,27.8794,1298000.0
2015-03-25 12:15:00,31.25,31.26,31.21,31.23,1523600.0,27.8794,27.8883,27.8437,27.8615,1523600.0
2015-03-25 12:20:00,31.23,31.24,31.17,31.18,3036400.0,27.8615,27.8705,27.808,27.8169,3036400.0
2015-03-25 12:25:00,31.18,31.21,31.16,31.16,1685200.0,27.8169,27.8437,27.7991,27.7991,1685200.0
2015-03-25 12:30:00,31.16,31.18,31.11,31.14,3198800.0,27.7991,27.8169,27.7545,27.7813,3198800.0
2015-03-25 12:35:00,31.13,31.19,31.13,31.18,2515600.0,27.7723,27.8259,27.7723,27.8169,2515600.0
2015-03-25 12:40:00,31.18,31.18,31.11,31.13,1757200.0,27.8169,27.8169,27.7545,27.7723,1757200.0
2015-03-25 12:45:00,31.13,31.17,31.12,31.16,1566000.0,27.7723,27.808,27.7634,27.7991,1566000.0
2015-03-25 12:50:00,31.16,31.21,31.15,31.2,1676400.0,27.7991,27.8437,27.7902,27.8348,1676400.0
2015-03-25 12:55:00,31.2,31.24,31.19,31.23,1703200.0,27.8348,27.8705,27.8259,27.8615,1703200.0
2015-03-25 13:00:00,31.23,31.24,31.21,31.22,1120800.0,27.8615,27.8705,27.8437,27.8526,1120800.0
2015-03-25 13:05:00,31.22,31.22,31.18,31.2,1152400.0,27.8526,27.8526,27.8169,27.8348,1152400.0
2015-03-25 13:10:00,31.2,31.26,31.13,31.16,1514000.0,27.8348,27.8883,27.7723,27.7991,1514000.0
2015-03-25 13:15:00,31.15,31.16,31.11,31.14,1572800.0,27.7902,27.7991,27.7545,27.7813,1572800.0
2015-03-25 13:20:00,31.14,31.17,31.12,31.16,1718000.0,27.7813,27.808,27.7634,27.7991,1718000.0
2015-03-25 13:25:00,31.16,31.18,31.14,31.14,1507600.0,27.7991,27.8169,27.7813,27.7813,1507600.0
2015-03-25 13:30:00,31.14,31.16,31.11,31.13,1519600.0,27.7813,27.7991,27.7545,27.7723,1519600.0
2015-03-25 13:35:00,31.13,31.17,31.12,31.17,1303200.0,27.7723,27.808,27.7634,27.808,1303200.0
2015-03-25 13:40:00,31.17,31.22,31.16,31.21,1448400.0,27.808,27.8526,27.7991,27.8437,1448400.0
2015-03-25 13:45:00,31.21,31.23,31.19,31.22,1276800.0,27.8437,27.8615,27.8259,27.8526,1276800.0
2015-03-25 13:50:00,31.22,31.24,31.21,31.21,1090400.0,27.8526,27.8705,27.8437,27.8437,1090400.0
2015-03-25 13:55:00,31.21,31.21,31.17,31.18,1046800.0,27.8437,27.8437,27.808,27.8169,1046800.0
2015-03-25 14:00:00,31.18,31.21,31.17,31.2,974000.0,27.8169,27.8437,27.808,27.8348,974000.0
2015-03-25 14:05:00,31.2,31.21,31.13,31.13,1105200.0,27.8348,27.8437,27.7723,27.7723,1105200.0
2015-03-25 14:10:00,31.13,31.15,31.11,31.11,1223600.0,27.7723,27.7902,27.7545,27.7545,1223600.0
2015-03-25 14:15:00,31.11,31.16,31.09,31.15,1494000.0,27.7545,27.7991,27.7366,27.7902,1494000.0
2015-03-25 14:20:00,31.15,31.17,31.13,31.16,1480000.0,27.7902,27.808,27.7723,27.7991,1480000.0
2015-03-25 14:25:00,31.16,31.16,31.13,31.14,901200.0,27.7991,27.7991,27.7723,27.7813,901200.0
2015-03-25 14:30:00,31.14,31.14,31.08,31.11,1523600.0,27.7813,27.7813,27.7277,27.7545,1523600.0
2015-03-25 14:35:00,31.11,31.13,31.08,31.1,1135600.0,27.7545,27.7723,27.7277,27.7456,1135600.0
2015-03-25 14:40:00,31.1,31.1,31.07,31.09,1397200.0,27.7456,27.7456,27.7188,27.7366,1397200.0
2015-03-25 14:45:00,31.08,31.12,31.06,31.11,2619600.0,27.7277,27.7634,27.7099,27.7545,2619600.0
2015-03-25 14:50:00,31.11,31.14,31.09,31.13,1390800.0,27.7545,27.7813,27.7366,27.7723,1390800.0
2015-03-25 14:55:00,31.13,31.14,31.06,31.06,1308400.0,27.7723,27.7813,27.7099,27.7099,1308400.0
2015-03-25 15:00:00,31.06,31.08,31.02,31.04,2410000.0,27.7099,27.7277,27.6742,27.692,2410000.0
2015-03-25 15:05:00,31.04,31.08,31.02,31.04,1802800.0,27.692,27.7277,27.6742,27.692,1802800.0
2015-03-25 15:10:00,31.04,31.09,31.03,31.06,1638000.0,27.692,27.7366,27.6831,27.7099,1638000.0
2015-03-25 15:15:00,31.06,31.06,31.01,31.02,1414000.0,27.7099,27.7099,27.6653,27.6742,1414000.0
2015-03-25 15:20:00,31.02,31.03,30.98,30.99,3242000.0,27.6742,27.6831,27.6385,27.6474,3242000.0
2015-03-25 15:25:00,31.0,31.0,30.86,30.89,5019200.0,27.6564,27.6564,27.5315,27.5582,5019200.0
2015-03-25 15:30:00,30.89,30.93,30.88,30.92,3019200.0,27.5582,27.5939,27.5493,27.585,3019200.0
2015-03-25 15:35:00,30.91,30.94,30.9,30.92,2537600.0,27.5761,27.6028,27.5671,27.585,2537600.0
2015-03-25 15:40:00,30.92,30.95,30.88,30.93,3018400.0,27.585,27.6117,27.5493,27.5939,3018400.0
2015-03-25 15:45:00,30.93,30.93,30.86,30.9,3733600.0,27.5939,27.5939,27.5315,27.5671,3733600.0
2015-03-25 15:50:00,30.89,30.9,30.85,30.86,4616400.0,27.5582,27.5671,27.5225,27.5315,4616400.0
2015-03-25 15:55:00,30.86,30.91,30.85,30.85,7726000.0,27.5315,27.5761,27.5225,27.5225,7726000.0
2015-03-26 09:30:00,30.69,30.81,30.65,30.74,8802800.0,27.3798,27.4868,27.3441,27.4244,8802800.0
2015-03-26 09:35:00,30.75,30.84,30.68,30.73,4455200.0,27.4333,27.5136,27.3709,27.4155,4455200.0
2015-03-26 09:40:00,30.73,30.95,30.69,30.94,4935200.0,27.4155,27.6117,27.3798,27.6028,4935200.0
2015-03-26 09:45:00,30.94,31.11,30.93,31.09,7010000.0,27.6028,27.7545,27.5939,27.7366,7010000.0
2015-03-26 09:50:00,31.09,31.13,31.02,31.06,5244400.0,27.7366,27.7723,27.6742,27.7099,5244400.0
2015-03-26 09:55:00,31.06,31.06,30.95,30.98,4961600.0,27.7099,27.7099,27.6117,27.6385,4961600.0
2015-03-26 10:00:00,30.98,31.04,30.96,30.99,3088000.0,27.6385,27.692,27.6207,27.6474,3088000.0
2015-03-26 10:05:00,30.99,30.99,30.86,30.92,4014800.0,27.6474,27.6474,27.5315,27.585,4014800.0
2015-03-26 10:10:00,30.92,30.97,30.86,30.91,3226400.0,27.585,27.6296,27.5315,27.5761,3226400.0
2015-03-26 10:15:00,30.91,30.92,30.8,30.85,3692000.0,27.5761,27.585,27.4779,27.5225,3692000.0
2015-03-26 10:20:00,30.85,30.93,30.83,30.85,3188000.0,27.5225,27.5939,27.5047,27.5225,3188000.0
2015-03-26 10:25:00,30.85,30.93,30.84,30.88,2593600.0,27.5225,27.5939,27.5136,27.5493,2593600.0
2015-03-26 10:30:00,30.88,30.93,30.86,30.92,1998000.0,27.5493,27.5939,27.5315,27.585,1998000.0
2015-03-26 10:35:00,30.92,30.99,30.91,30.94,2923200.0,27.585,27.6474,27.5761,27.6028,2923200.0
2015-03-26 10:40:00,30.94,31.03,30.93,31.02,2437600.0,27.6028,27.6831,27.5939,27.6742,2437600.0
2015-03-26 10:45:00,31.02,31.04,30.97,31.0,2452000.0,27.6742,27.692,27.6296,27.6564,2452000.0
2015-03-26 10:50:00,31.0,31.05,30.98,31.0,2988400.0,27.6564,27.701,27.6385,27.6564,2988400.0
2015-03-26 10:55:00,31.0,31.07,30.98,31.07,2059200.0,27.6564,27.7188,27.6385,27.7188,2059200.0
2015-03-26 11:00:00,31.07,31.07,30.94,30.97,2828400.0,27.7188,27.7188,27.6028,27.6296,2828400.0
2015-03-26 11:05:00,30.97,31.03,30.96,31.02,1519600.0,27.6296,27.6831,27.6207,27.6742,1519600.0
2015-03-26 11:10:00,31.02,31.03,30.97,30.98,1672400.0,27.6742,27.6831,27.6296,27.6385,1672400.0
2015-03-26 11:15:00,30.98,31.02,30.95,30.97,1209600.0,27.6385,27.6742,27.6117,27.6296,1209600.0
2015-03-26 11:20:00,30.97,31.04,30.95,31.04,1509600.0,27.6296,27.692,27.6117,27.692,1509600.0
2015-03-26 11:25:00,31.04,31.09,31.01,31.06,1806000.0,27.692,27.7366,27.6653,27.7099,1806000.0
2015-03-26 11:30:00,31.06,31.15,31.03,31.15,2836400.0,27.7099,27.7902,27.6831,27.7902,2836400.0
2015-03-26 11:35:00,31.15,31.15,31.11,31.13,1705600.0,27.7902,27.7902,27.7545,27.7723,1705600.0
2015-03-26 11:40:00,31.13,31.18,31.13,31.15,1987200.0,27.7723,27.8169,27.7723,27.7902,1987200.0
2015-03-26 11:45:00,31.15,31.17,31.14,31.15,1672800.0,27.7902,27.808,27.7813,27.7902,1672800.0
2015-03-26 11:50:00,31.16,31.19,31.14,31.18,1468400.0,27.7991,27.8259,27.7813,27.8169,1468400.0
2015-03-26 11:55:00,31.18,31.21,31.17,31.19,1650800.0,27.8169,27.8437,27.808,27.8259,1650800.0
2015-03-26 12:00:00,31.2,31.2,31.15,31.15,1925600.0,27.8348,27.8348,27.7902,27.7902,1925600.0
2015-03-26 12:05:00,31.15,31.18,31.1,31.15,1723600.0,27.7902,27.8169,27.7456,27.7902,1723600.0
2015-03-26 12:10:00,31.15,31.16,31.14,31.16,910800.0,27.7902,27.7991,27.7813,27.7991,910800.0
2015-03-26 12:15:00,31.16,31.22,31.16,31.21,2134400.0,27.7991,27.8526,27.7991,27.8437,2134400.0
2015-03-26 12:20:00,31.2,31.21,31.11,31.14,1707200.0,27.8348,27.8437,27.7545,27.7813,1707200.0
2015-03-26 12:25:00,31.14,31.17,31.11,31.11,1102800.0,27.7813,27.808,27.7545,27.7545,1102800.0
2015-03-26 12:30:00,31.11,31.13,31.08,31.12,1457200.0,27.7545,27.7723,27.7277,27.7634,1457200.0
2015-03-26 12:35:00,31.12,31.13,31.09,31.11,755600.0,27.7634,27.7723,27.7366,27.7545,755600.0
2015-03-26 12:40:00,31.11,31.12,31.03,31.06,1497200.0,27.7545,27.7634,27.6831,27.7099,1497200.0
2015-03-26 12:45:00,31.06,31.09,31.05,31.08,862400.0,27.7099,27.7366,27.701,27.7277,862400.0
2015-03-26 12:50:00,31.08,31.13,31.07,31.13,918800.0,27.7277,27.7723,27.7188,27.7723,918800.0
2015-03-26 12:55:00,31.13,31.14,31.09,31.13,858400.0,27.7723,27.7813,27.7366,27.7723,858400.0
2015-03-26 13:00:00,31.13,31.13,31.1,31.11,458800.0,27.7723,27.7723,27.7456,27.7545,458800.0
2015-03-26 13:05:00,31.11,31.13,31.07,31.11,724000.0,27.7545,27.7723,27.7188,27.7545,724000.0
2015-03-26 13:10:00,31.1,31.12,31.03,31.03,1267600.0,27.7456,27.7634,27.6831,27.6831,1267600.0
2015-03-26 13:15:00,31.04,31.05,30.97,31.02,2380400.0,27.692,27.701,27.6296,27.6742,2380400.0
2015-03-26 13:20:00,31.02,31.04,30.95,30.99,1416400.0,27.6742,27.692,27.6117,27.6474,1416400.0
2015-03-26 13:25:00,30.99,31.02,30.97,31.01,1190400.0,27.6474,27.6742,27.6296,27.6653,1190400.0
2015-03-26 13:30:00,31.01,31.05,30.99,31.03,1132000.0,27.6653,27.701,27.6474,27.6831,1132000.0
2015-03-26 13:35:00,31.03,31.08,31.03,31.07,973200.0,27.6831,27.7277,27.6831,27.7188,973200.0
2015-03-26 13:40:00,31.08,31.12,31.06,31.09,1496000.0,27.7277,27.7634,27.7099,27.7366,1496000.0
2015-03-26 13:45:00,31.09,31.11,31.06,31.09,1170800.0,27.7366,27.7545,27.7099,27.7366,1170800.0
2015-03-26 13:50:00,31.09,31.15,31.07,31.15,1767200.0,27.7366,27.7902,27.7188,27.7902,1767200.0
2015-03-26 13:55:00,31.15,31.15,31.11,31.11,1240000.0,27.7902,27.7902,27.7545,27.7545,1240000.0
2015-03-26 14:00:00,31.11,31.15,31.11,31.14,1221600.0,27.7545,27.7902,27.7545,27.7813,1221600.0
2015-03-26 14:05:00,31.14,31.14,31.06,31.08,1741600.0,27.7813,27.7813,27.7099,27.7277,1741600.0
2015-03-26 14:10:00,31.08,31.1,31.03,31.05,1407600.0,27.7277,27.7456,27.6831,27.701,1407600.0
2015-03-26 14:15:00,31.05,31.1,31.04,31.09,852400.0,27.701,27.7456,27.692,27.7366,852400.0
2015-03-26 14:20:00,31.09,31.12,31.07,31.09,979600.0,27.7366,27.7634,27.7188,27.7366,979600.0
2015-03-26 14:25:00,31.1,31.11,31.07,31.07,831600.0,27.7456,27.7545,27.7188,27.7188,831600.0
2015-03-26 14:30:00,31.07,31.14,31.07,31.12,968000.0,27.7188,27.7813,27.7188,27.7634,968000.0
2015-03-26 14:35:00,31.12,31.17,31.11,31.15,979600.0,27.7634,27.808,27.7545,27.7902,979600.0
2015-03-26 14:40:00,31.15,31.18,31.13,31.18,1272000.0,27.7902,27.8169,27.7723,27.8169,1272000.0
2015-03-26 14:45:00,31.18,31.18,31.13,31.14,1164800.0,27.8169,27.8169,27.7723,27.7813,1164800.0
2015-03-26 14:50:00,31.14,31.16,31.1,31.16,1301200.0,27.7813,27.7991,27.7456,27.7991,1301200.0
2015-03-26 14:55:00,31.15,31.16,31.1,31.1,1238400.0,27.7902,27.7991,27.7456,27.7456,1238400.0
2015-03-26 15:00:00,31.1,31.12,31.07,31.1,1550800.0,27.7456,27.7634,27.7188,27.7456,1550800.0
2015-03-26 15:05:00,31.1,31.12,31.07,31.11,888000.0,27.7456,27.7634,27.7188,27.7545,888000.0
2015-03-26 15:10:00,31.11,31.12,31.04,31.04,1464400.0,27.7545,27.7634,27.692,27.692,1464400.0
2015-03-26 15:15:00,31.04,31.1,31.01,31.07,2069200.0,27.692,27.7456,27.6653,27.7188,2069200.0
2015-03-26 15:20:00,31.07,31.09,31.05,31.05,1200400.0,27.7188,27.7366,27.701,27.701,1200400.0
2015-03-26 15:25:00,31.05,31.06,31.01,31.03,1910400.0,27.701,27.7099,27.6653,27.6831,1910400.0
2015-03-26 15:30:00,31.03,31.13,31.01,31.12,1958400.0,27.6831,27.7723,27.6653,27.7634,1958400.0
2015-03-26 15:35:00,31.13,31.17,31.1,31.11,2149600.0,27.7723,27.808,27.7456,27.7545,2149600.0
2015-03-26 15:40:00,31.11,31.11,31.05,31.09,1792800.0,27.7545,27.7545,27.701,27.7366,1792800.0
2015-03-26 15:45:00,31.09,31.12,31.08,31.11,1512400.0,27.7366,27.7634,27.7277,27.7545,1512400.0
2015-03-26 15:50:00,31.11,31.11,31.07,31.08,3143200.0,27.7545,27.7545,27.7188,27.7277,3143200.0
2015-03-26 15:55:00,31.08,31.11,31.06,31.07,4576000.0,27.7277,27.7545,27.7099,27.7188,4576000.0
2015-03-27 09:30:00,31.14,31.18,31.06,31.1,6499200.0,27.7813,27.8169,27.7099,27.7456,6499200.0
2015-03-27 09:35:00,31.1,31.16,31.03,31.04,3372000.0,27.7456,27.7991,27.6831,27.692,3372000.0
2015-03-27 09:40:00,31.04,31.08,31.0,31.03,2254800.0,27.692,27.7277,27.6564,27.6831,2254800.0
2015-03-27 09:45:00,31.04,31.14,31.02,31.13,2836000.0,27.692,27.7813,27.6742,27.7723,2836000.0
2015-03-27 09:50:00,31.12,31.14,31.05,31.07,1817200.0,27.7634,27.7813,27.701,27.7188,1817200.0
2015-03-27 09:55:00,31.07,31.07,30.98,31.0,2780400.0,27.7188,27.7188,27.6385,27.6564,2780400.0
2015-03-27 10:00:00,31.0,31.06,31.0,31.03,1762800.0,27.6564,27.7099,27.6564,27.6831,1762800.0
2015-03-27 10:05:00,31.03,31.04,30.94,30.97,2730400.0,27.6831,27.692,27.6028,27.6296,2730400.0
2015-03-27 10:10:00,30.96,30.96,30.85,30.91,3538800.0,27.6207,27.6207,27.5225,27.5761,3538800.0
2015-03-27 10:15:00,30.91,30.92,30.86,30.9,2301200.0,27.5761,27.585,27.5315,27.5671,2301200.0
2015-03-27 10:20:00,30.9,30.95,30.9,30.94,2068800.0,27.5671,27.6117,27.5671,27.6028,2068800.0
2015-03-27 10:25:00,30.95,30.96,30.91,30.94,1912400.0,27.6117,27.6207,27.5761,27.6028,1912400.0
2015-03-27 10:30:00,30.94,30.97,30.9,30.92,2259200.0,27.6028,27.6296,27.5671,27.585,2259200.0
2015-03-27 10:35:00,30.92,31.0,30.91,30.99,2382800.0,27.585,27.6564,27.5761,27.6474,2382800.0
2015-03-27 10:40:00,30.99,31.01,30.95,30.96,1744800.0,27.6474,27.6653,27.6117,27.6207,1744800.0
2015-03-27 10:45:00,30.96,30.96,30.92,30.96,1367600.0,27.6207,27.6207,27.585,27.6207,1367600.0
2015-03-27 10:50:00,30.96,31.0,30.96,30.98,1231600.0,27.6207,27.6564,27.6207,27.6385,1231600.0
2015-03-27 10:55:00,30.99,31.07,30.98,31.05,2437200.0,27.6474,27.7188,27.6385,27.701,2437200.0
2015-03-27 11:00:00,31.05,31.07,31.02,31.03,1734400.0,27.701,27.7188,27.6742,27.6831,1734400.0
2015-03-27 11:05:00,31.03,31.04,31.0,31.02,1022800.0,27.6831,27.692,27.6564,27.6742,1022800.0
2015-03-27 11:10:00,31.02,31.09,30.99,31.06,1684000.0,27.6742,27.7366,27.6474,27.7099,1684000.0
2015-03-27 11:15:00,31.06,31.07,31.02,31.04,1014800.0,27.7099,27.7188,27.6742,27.692,1014800.0
2015-03-27 11:20:00,31.04,31.05,31.02,31.04,933600.0,27.692,27.701,27.6742,27.692,933600.0
2015-03-27 11:25:00,31.04,31.04,30.94,30.95,2200000.0,27.692,27.692,27.6028,27.6117,2200000.0
2015-03-27 11:30:00,30.95,30.99,30.94,30.96,1484400.0,27.6117,27.6474,27.6028,27.6207,1484400.0
2015-03-27 11:35:00,30.96,31.0,30.94,30.99,898400.0,27.6207,27.6564,27.6028,27.6474,898400.0
2015-03-27 11:40:00,30.99,30.99,30.95,30.97,757200.0,27.6474,27.6474,27.6117,27.6296,757200.0
2015-03-27 11:45:00,30.97,30.99,30.96,30.98,565600.0,27.6296,27.6474,27.6207,27.6385,565600.0
2015-03-27 11:50:00,30.98,30.98,30.93,30.94,750800.0,27.6385,27.6385,27.5939,27.6028,750800.0
2015-03-27 11:55:00,30.94,30.94,30.89,30.93,1848000.0,27.6028,27.6028,27.5582,27.5939,1848000.0
2015-03-27 12:00:00,30.93,30.93,30.88,30.88,1346800.0,27.5939,27.5939,27.5493,27.5493,1346800.0
2015-03-27 12:05:00,30.88,30.9,30.84,30.85,2535200.0,27.5493,27.5671,27.5136,27.5225,2535200.0
2015-03-27 12:10:00,30.85,30.89,30.84,30.89,2018400.0,27.5225,27.5582,27.5136,27.5582,2018400.0
2015-03-27 12:15:00,30.89,30.9,30.85,30.86,1148000.0,27.5582,27.5671,27.5225,27.5315,1148000.0
2015-03-27 12:20:00,30.86,30.89,30.85,30.88,505600.0,27.5315,27.5582,27.5225,27.5493,505600.0
2015-03-27 12:25:00,30.88,30.9,30.85,30.86,1138800.0,27.5493,27.5671,27.5225,27.5315,1138800.0
2015-03-27 12:30:00,30.86,30.9,30.85,30.86,1030000.0,27.5315,27.5671,27.5225,27.5315,1030000.0
2015-03-27 12:35:00,30.86,30.88,30.84,30.87,724800.0,27.5315,27.5493,27.5136,27.5404,724800.0
2015-03-27 12:40:00,30.87,30.89,30.85,30.85,901600.0,27.5404,27.5582,27.5225,27.5225,901600.0
2015-03-27 12:45:00,30.85,30.85,30.8,30.8,1789600.0,27.5225,27.5225,27.4779,27.4779,1789600.0
2015-03-27 12:50:00,30.8,30.85,30.8,30.85,1441600.0,27.4779,27.5225,27.4779,27.5225,1441600.0
2015-03-27 12:55:00,30.85,30.89,30.83,30.87,1215200.0,27.5225,27.5582,27.5047,27.5404,1215200.0
2015-03-27 13:00:00,30.87,30.9,30.86,30.9,937200.0,27.5404,27.5671,27.5315,27.5671,937200.0
2015-03-27 13:05:00,30.9,30.9,30.86,30.89,670000.0,27.5671,27.5671,27.5315,27.5582,670000.0
2015-03-27 13:10:00,30.89,30.89,30.86,30.88,494400.0,27.5582,27.5582,27.5315,27.5493,494400.0
2015-03-27 13:15:00,30.88,30.88,30.84,30.87,704400.0,27.5493,27.5493,27.5136,27.5404,704400.0
2015-03-27 13:20:00,30.87,30.88,30.86,30.86,458800.0,27.5404,27.5493,27.5315,27.5315,458800.0
2015-03-27 13:25:00,30.86,30.93,30.86,30.9,1640400.0,27.5315,27.5939,27.5315,27.5671,1640400.0
2015-03-27 13:30:00,30.9,30.92,30.89,30.89,744000.0,27.5671,27.585,27.5582,27.5582,744000.0
2015-03-27 13:35:00,30.89,30.9,30.87,30.89,562400.0,27.5582,27.5671,27.5404,27.5582,562400.0
2015-03-27 13:40:00,30.89,30.89,30.85,30.86,444800.0,27.5582,27.5582,27.5225,27.5315,444800.0
2015-03-27 13:45:00,30.86,30.88,30.84,30.87,627600.0,27.5315,27.5493,27.5136,27.5404,627600.0
2015-03-27 13:50:00,30.87,30.89,30.86,30.87,800000.0,27.5404,27.5582,27.5315,27.5404,800000.0
2015-03-27 13:55:00,30.87,30.9,30.86,30.86,732400.0,27.5404,27.5671,27.5315,27.5315,732400.0
2015-03-27 14:00:00,30.86,30.9,30.85,30.89,738000.0,27.5315,27.5671,27.5225,27.5582,738000.0
2015-03-27 14:05:00,30.89,30.9,30.84,30.86,869200.0,27.5582,27.5671,27.5136,27.5315,869200.0
2015-03-27 14:10:00,30.86,30.88,30.83,30.84,769600.0,27.5315,27.5493,27.5047,27.5136,769600.0
2015-03-27 14:15:00,30.84,30.84,30.8,30.83,1452000.0,27.5136,27.5136,27.4779,27.5047,1452000.0
2015-03-27 14:20:00,30.83,30.85,30.82,30.85,942800.0,27.5047,27.5225,27.4958,27.5225,942800.0
2015-03-27 14:25:00,30.85,30.86,30.81,30.83,881600.0,27.5225,27.5315,27.4868,27.5047,881600.0
2015-03-27 14:30:00,30.83,30.84,30.8,30.83,1137600.0,27.5047,27.5136,27.4779,27.5047,1137600.0
2015-03-27 14:35:00,30.83,30.83,30.76,30.76,2066400.0,27.5047,27.5047,27.4422,27.4422,2066400.0
2015-03-27 14:40:00,30.76,30.82,30.76,30.8,1301200.0,27.4422,27.4958,27.4422,27.4779,1301200.0
2015-03-27 14:45:00,30.8,30.81,30.79,30.8,1013200.0,27.4779,27.4868,27.469,27.4779,1013200.0
2015-03-27 14:50:00,30.8,30.81,30.76,30.76,1530000.0,27.4779,27.4868,27.4422,27.4422,1530000.0
2015-03-27 14:55:00,30.76,30.77,30.73,30.76,2902800.0,27.4422,27.4512,27.4155,27.4422,2902800.0
2015-03-27 15:00:00,30.76,30.82,30.76,30.81,1626800.0,27.4422,27.4958,27.4422,27.4868,1626800.0
2015-03-27 15:05:00,30.81,30.84,30.79,30.8,2060400.0,27.4868,27.5136,27.469,27.4779,2060400.0
2015-03-27 15:10:00,30.8,30.82,30.79,30.82,1252800.0,27.4779,27.4958,27.469,27.4958,1252800.0
2015-03-27 15:15:00,30.81,30.82,30.78,30.78,1164800.0,27.4868,27.4958,27.4601,27.4601,1164800.0
2015-03-27 15:20:00,30.78,30.8,30.76,30.77,1460400.0,27.4601,27.4779,27.4422,27.4512,1460400.0
2015-03-27 15:25:00,30.77,30.78,30.75,30.76,1042400.0,27.4512,27.4601,27.4333,27.4422,1042400.0
2015-03-27 15:30:00,30.76,30.78,30.76,30.77,1741600.0,27.4422,27.4601,27.4422,27.4512,1741600.0
2015-03-27 15:35:00,30.77,30.83,30.75,30.82,2530400.0,27.4512,27.5047,27.4333,27.4958,2530400.0
2015-03-27 15:40:00,30.82,30.89,30.81,30.85,3604000.0,27.4958,27.5582,27.4868,27.5225,3604000.0
2015-03-27 15:45:00,30.85,30.85,30.76,30.76,3452800.0,27.5225,27.5225,27.4422,27.4422,3452800.0
2015-03-27 15:50:00,30.77,30.88,30.77,30.88,4221600.0,27.4512,27.5493,27.4512,27.5493,4221600.0
2015-03-27 15:55:00,30.88,30.88,30.76,30.81,8429600.0,27.5493,27.5493,27.4422,27.4868,8429600.0
2015-03-30 09:30:00,31.02,31.16,31.0,31.11,6644400.0,27.6742,27.7991,27.6564,27.7545,6644400.0
2015-03-30 09:35:00,31.11,31.28,31.11,31.27,6390000.0,27.7545,27.9062,27.7545,27.8972,6390000.0
2015-03-30 09:40:00,31.28,31.28,31.22,31.24,4477200.0,27.9062,27.9062,27.8526,27.8705,4477200.0
2015-03-30 09:45:00,31.24,31.37,31.23,31.34,6248000.0,27.8705,27.9864,27.8615,27.9597,6248000.0
2015-03-30 09:50:00,31.35,31.37,31.3,31.32,4134000.0,27.9686,27.9864,27.924,27.9418,4134000.0
2015-03-30 09:55:00,31.32,31.35,31.29,31.34,3056800.0,27.9418,27.9686,27.9151,27.9597,3056800.0
2015-03-30 10:00:00,31.34,31.41,31.34,31.4,4571600.0,27.9597,28.0221,27.9597,28.0132,4571600.0
2015-03-30 10:05:00,31.4,31.4,31.33,31.37,3302800.0,28.0132,28.0132,27.9508,27.9864,3302800.0
2015-03-30 10:10:00,31.37,31.39,31.34,31.35,2552000.0,27.9864,28.0043,27.9597,27.9686,2552000.0
2015-03-30 10:15:00,31.35,31.36,31.29,31.33,2852800.0,27.9686,27.9775,27.9151,27.9508,2852800.0
2015-03-30 10:20:00,31.33,31.34,31.28,31.31,2399200.0,27.9508,27.9597,27.9062,27.9329,2399200.0
2015-03-30 10:25:00,31.31,31.33,31.28,31.31,2586800.0,27.9329,27.9508,27.9062,27.9329,2586800.0
2015-03-30 10:30:00,31.31,31.37,31.3,31.34,2586800.0,27.9329,27.9864,27.924,27.9597,2586800.0
2015-03-30 10:35:00,31.34,31.36,31.27,31.31,2422400.0,27.9597,27.9775,27.8972,27.9329,2422400.0
2015-03-30 10:40:00,31.31,31.34,31.29,31.34,1634400.0,27.9329,27.9597,27.9151,27.9597,1634400.0
2015-03-30 10:45:00,31.34,31.37,31.32,31.36,1938800.0,27.9597,27.9864,27.9418,27.9775,1938800.0
2015-03-30 10:50:00,31.36,31.39,31.35,31.38,2196400.0,27.9775,28.0043,27.9686,27.9954,2196400.0
2015-03-30 10:55:00,31.38,31.39,31.35,31.36,1574000.0,27.9954,28.0043,27.9686,27.9775,1574000.0
2015-03-30 11:00:00,31.36,31.38,31.34,31.35,1729600.0,27.9775,27.9954,27.9597,27.9686,1729600.0
2015-03-30 11:05:00,31.35,31.4,31.35,31.38,1614800.0,27.9686,28.0132,27.9686,27.9954,1614800.0
2015-03-30 11:10:00,31.38,31.38,31.34,31.35,1256800.0,27.9954,27.9954,27.9597,27.9686,1256800.0
2015-03-30 11:15:00,31.35,31.38,31.34,31.35,1038800.0,27.9686,27.9954,27.9597,27.9686,1038800.0
2015-03-30 11:20:00,31.35,31.36,31.32,31.32,903200.0,27.9686,27.9775,27.9418,27.9418,903200.0
2015-03-30 11:25:00,31.32,31.33,31.27,31.28,1510000.0,27.9418,27.9508,27.8972,27.9062,1510000.0
2015-03-30 11:30:00,31.28,31.29,31.23,31.25,2480400.0,27.9062,27.9151,27.8615,27.8794,2480400.0
2015-03-30 11:35:00,31.25,31.3,31.24,31.29,1427200.0,27.8794,27.924,27.8705,27.9151,1427200.0
2015-03-30 11:40:00,31.29,31.32,31.28,31.29,1349200.0,27.9151,27.9418,27.9062,27.9151,1349200.0
2015-03-30 11:45:00,31.29,31.3,31.26,31.27,1065600.0,27.9151,27.924,27.8883,27.8972,1065600.0
2015-03-30 11:50:00,31.27,31.28,31.24,31.27,822400.0,27.8972,27.9062,27.8705,27.8972,822400.0
2015-03-30 11:55:00,31.27,31.27,31.25,31.27,801600.0,27.8972,27.8972,27.8794,27.8972,801600.0
2015-03-30 12:00:00,31.27,31.3,31.25,31.29,1103200.0,27.8972,27.924,27.8794,27.9151,1103200.0
2015-03-30 12:05:00,31.29,31.29,31.26,31.28,666000.0,27.9151,27.9151,27.8883,27.9062,666000.0
2015-03-30 12:10:00,31.28,31.33,31.27,31.33,861600.0,27.9062,27.9508,27.8972,27.9508,861600.0
2015-03-30 12:15:00,31.33,31.34,31.3,31.32,1267200.0,27.9508,27.9597,27.924,27.9418,1267200.0
2015-03-30 12:20:00,31.32,31.33,31.3,31.32,578400.0,27.9418,27.9508,27.924,27.9418,578400.0
2015-03-30 12:25:00,31.32,31.34,31.32,31.34,735600.0,27.9418,27.9597,27.9418,27.9597,735600.0
2015-03-30 12:30:00,31.34,31.35,31.32,31.35,1142800.0,27.9597,27.9686,27.9418,27.9686,1142800.0
2015-03-30 12:35:00,31.35,31.37,31.34,31.35,1309200.0,27.9686,27.9864,27.9597,27.9686,1309200.0
2015-03-30 12:40:00,31.35,31.37,31.35,31.36,804000.0,27.9686,27.9864,27.9686,27.9775,804000.0
2015-03-30 12:45:00,31.36,31.37,31.33,31.37,1200800.0,27.9775,27.9864,27.9508,27.9864,1200800.0
2015-03-30 12:50:00,31.37,31.38,31.33,31.37,1147200.0,27.9864,27.9954,27.9508,27.9864,1147200.0
2015-03-30 12:55:00,31.36,31.37,31.35,31.36,502000.0,27.9775,27.9864,27.9686,27.9775,502000.0
2015-03-30 13:00:00,31.36,31.37,31.35,31.36,616400.0,27.9775,27.9864,27.9686,27.9775,616400.0
2015-03-30 13:05:00,31.36,31.39,31.36,31.39,1036000.0,27.9775,28.0043,27.9775,28.0043,1036000.0
2015-03-30 13:10:00,31.39,31.42,31.39,31.41,2361600.0,28.0043,28.0311,28.0043,28.0221,2361600.0
2015-03-30 13:15:00,31.41,31.42,31.4,31.41,982000.0,28.0221,28.0311,28.0132,28.0221,982000.0
2015-03-30 13:20:00,31.42,31.42,31.4,31.4,948000.0,28.0311,28.0311,28.0132,28.0132,948000.0
2015-03-30 13:25:00,31.41,31.44,31.4,31.42,1853600.0,28.0221,28.0489,28.0132,28.0311,1853600.0
2015-03-30 13:30:00,31.42,31.45,31.42,31.45,1592000.0,28.0311,28.0578,28.0311,28.0578,1592000.0
2015-03-30 13:35:00,31.45,31.47,31.44,31.45,1389600.0,28.0578,28.0757,28.0489,28.0578,1389600.0
2015-03-30 13:40:00,31.45,31.46,31.43,31.44,1150000.0,28.0578,28.0667,28.04,28.0489,1150000.0
2015-03-30 13:45:00,31.44,31.45,31.43,31.43,728400.0,28.0489,28.0578,28.04,28.04,728400.0
2015-03-30 13:50:00,31.43,31.44,31.41,31.43,1097200.0,28.04,28.0489,28.0221,28.04,1097200.0
2015-03-30 13:55:00,31.43,31.45,31.42,31.45,674800.0,28.04,28.0578,28.0311,28.0578,674800.0
2015-03-30 14:00:00,31.45,31.46,31.43,31.46,1109200.0,28.0578,28.0667,28.04,28.0667,1109200.0
2015-03-30 14:05:00,31.46,31.48,31.45,31.46,1554800.0,28.0667,28.0846,28.0578,28.0667,1554800.0
2015-03-30 14:10:00,31.46,31.46,31.43,31.45,976400.0,28.0667,28.0667,28.04,28.0578,976400.0
2015-03-30 14:15:00,31.45,31.47,31.45,31.46,706000.0,28.0578,28.0757,28.0578,28.0667,706000.0
2015-03-30 14:20:00,31.46,31.47,31.45,31.45,973200.0,28.0667,28.0757,28.0578,28.0578,973200.0
2015-03-30 14:25:00,31.45,31.46,31.43,31.43,1038800.0,28.0578,28.0667,28.04,28.04,1038800.0
2015-03-30 14:30:00,31.43,31.47,31.43,31.46,1168800.0,28.04,28.0757,28.04,28.0667,1168800.0
2015-03-30 14:35:00,31.46,31.46,31.43,31.44,750800.0,28.0667,28.0667,28.04,28.0489,750800.0
2015-03-30 14:40:00,31.44,31.44,31.42,31.43,944400.0,28.0489,28.0489,28.0311,28.04,944400.0
2015-03-30 14:45:00,31.43,31.43,31.41,31.43,1286400.0,28.04,28.04,28.0221,28.04,1286400.0
2015-03-30 14:50:00,31.43,31.45,31.41,31.42,1041600.0,28.04,28.0578,28.0221,28.0311,1041600.0
2015-03-30 14:55:00,31.42,31.44,31.41,31.43,982400.0,28.0311,28.0489,28.0221,28.04,982400.0
2015-03-30 15:00:00,31.43,31.46,31.43,31.45,1301200.0,28.04,28.0667,28.04,28.0578,1301200.0
2015-03-30 15:05:00,31.45,31.49,31.44,31.48,1539200.0,28.0578,28.0935,28.0489,28.0846,1539200.0
2015-03-30 15:10:00,31.48,31.49,31.46,31.47,1205600.0,28.0846,28.0935,28.0667,28.0757,1205600.0
2015-03-30 15:15:00,31.47,31.49,31.46,31.49,1522000.0,28.0757,28.0935,28.0667,28.0935,1522000.0
2015-03-30 15:20:00,31.5,31.53,31.48,31.5,3304800.0,28.1024,28.1292,28.0846,28.1024,3304800.0
2015-03-30 15:25:00,31.5,31.52,31.49,31.52,1575600.0,28.1024,28.1203,28.0935,28.1203,1575600.0
2015-03-30 15:30:00,31.52,31.53,31.48,31.53,2159600.0,28.1203,28.1292,28.0846,28.1292,2159600.0
2015-03-30 15:35:00,31.53,31.54,31.5,31.51,2016400.0,28.1292,28.1381,28.1024,28.1113,2016400.0
2015-03-30 15:40:00,31.51,31.56,31.51,31.55,2230000.0,28.1113,28.156,28.1113,28.147,2230000.0
2015-03-30 15:45:00,31.55,31.58,31.54,31.57,3055600.0,28.147,28.1738,28.1381,28.1649,3055600.0
2015-03-30 15:50:00,31.58,31.59,31.56,31.59,4184000.0,28.1738,28.1827,28.156,28.1827,4184000.0
2015-03-30 15:55:00,31.59,31.6,31.56,31.58,6575200.0,28.1827,28.1916,28.156,28.1738,6575200.0
2015-03-31 09:30:00,31.52,31.59,31.46,31.53,6158400.0,28.1203,28.1827,28.0667,28.1292,6158400.0
2015-03-31 09:35:00,31.52,31.62,31.51,31.55,3489200.0,28.1203,28.2095,28.1113,28.147,3489200.0
2015-03-31 09:40:00,31.54,31.55,31.35,31.39,5618000.0,28.1381,28.147,27.9686,28.0043,5618000.0
2015-03-31 09:45:00,31.38,31.44,31.35,31.4,3273600.0,27.9954,28.0489,27.9686,28.0132,3273600.0
2015-03-31 09:50:00,31.39,31.41,31.3,31.4,4817600.0,28.0043,28.0221,27.924,28.0132,4817600.0
2015-03-31 09:55:00,31.4,31.43,31.36,31.41,1960800.0,28.0132,28.04,27.9775,28.0221,1960800.0
2015-03-31 10:00:00,31.41,31.46,31.41,31.41,2720000.0,28.0221,28.0667,28.0221,28.0221,2720000.0
2015-03-31 10:05:00,31.41,31.42,31.34,31.42,2336800.0,28.0221,28.0311,27.9597,28.0311,2336800.0
2015-03-31 10:10:00,31.42,31.42,31.28,31.29,3139600.0,28.0311,28.0311,27.9062,27.9151,3139600.0
2015-03-31 10:15:00,31.29,31.33,31.27,31.29,2806400.0,27.9151,27.9508,27.8972,27.9151,2806400.0
2015-03-31 10:20:00,31.29,31.33,31.25,31.29,2632800.0,27.9151,27.9508,27.8794,27.9151,2632800.0
2015-03-31 10:25:00,31.29,31.36,31.29,31.33,2398000.0,27.9151,27.9775,27.9151,27.9508,2398000.0
2015-03-31 10:30:00,31.32,31.34,31.23,31.26,2504000.0,27.9418,27.9597,27.8615,27.8883,2504000.0
2015-03-31 10:35:00,31.26,31.3,31.25,31.27,2024400.0,27.8883,27.924,27.8794,27.8972,2024400.0
2015-03-31 10:40:00,31.27,31.31,31.26,31.3,1288400.0,27.8972,27.9329,27.8883,27.924,1288400.0
2015-03-31 10:45:00,31.3,31.35,31.3,31.33,1489200.0,27.924,27.9686,27.924,27.9508,1489200.0
2015-03-31 10:50:00,31.33,31.33,31.27,31.27,968800.0,27.9508,27.9508,27.8972,27.8972,968800.0
2015-03-31 10:55:00,31.27,31.3,31.25,31.25,2007200.0,27.8972,27.924,27.8794,27.8794,2007200.0
2015-03-31 11:00:00,31.25,31.34,31.25,31.34,1344400.0,27.8794,27.9597,27.8794,27.9597,1344400.0
2015-03-31 11:05:00,31.34,31.34,31.3,31.32,1172400.0,27.9597,27.9597,27.924,27.9418,1172400.0
2015-03-31 11:10:00,31.32,31.4,31.32,31.39,2583200.0,27.9418,28.0132,27.9418,28.0043,2583200.0
2015-03-31 11:15:00,31.39,31.4,31.36,31.36,1823200.0,28.0043,28.0132,27.9775,27.9775,1823200.0
2015-03-31 11:20:00,31.36,31.38,31.33,31.38,1269600.0,27.9775,27.9954,27.9508,27.9954,1269600.0
2015-03-31 11:25:00,31.37,31.41,31.36,31.39,1122800.0,27.9864,28.0221,27.9775,28.0043,1122800.0
2015-03-31 11:30:00,31.39,31.39,31.32,31.33,1679200.0,28.0043,28.0043,27.9418,27.9508,1679200.0
2015-03-31 11:35:00,31.33,31.33,31.27,31.29,1705600.0,27.9508,27.9508,27.8972,27.9151,1705600.0
2015-03-31 11:40:00,31.29,31.3,31.25,31.28,1355600.0,27.9151,27.924,27.8794,27.9062,1355600.0
2015-03-31 11:45:00,31.28,31.32,31.26,31.27,1358000.0,27.9062,27.9418,27.8883,27.8972,1358000.0
2015-03-31 11:50:00,31.27,31.3,31.24,31.27,2070800.0,27.8972,27.924,27.8705,27.8972,2070800.0
2015-03-31 11:55:00,31.27,31.31,31.25,31.27,1488800.0,27.8972,27.9329,27.8794,27.8972,1488800.0
2015-03-31 12:00:00,31.27,31.29,31.25,31.27,1035200.0,27.8972,27.9151,27.8794,27.8972,1035200.0
2015-03-31 12:05:00,31.27,31.3,31.26,31.29,734800.0,27.8972,27.924,27.8883,27.9151,734800.0
2015-03-31 12:10:00,31.29,31.34,31.28,31.33,1155600.0,27.9151,27.9597,27.9062,27.9508,1155600.0
2015-03-31 12:15:00,31.33,31.33,31.29,31.29,711200.0,27.9508,27.9508,27.9151,27.9151,711200.0
2015-03-31 12:20:00,31.29,31.32,31.28,31.29,616800.0,27.9151,27.9418,27.9062,27.9151,616800.0
2015-03-31 12:25:00,31.29,31.3,31.28,31.3,658400.0,27.9151,27.924,27.9062,27.924,658400.0
2015-03-31 12:30:00,31.3,31.33,31.3,31.32,963600.0,27.924,27.9508,27.924,27.9418,963600.0
2015-03-31 12:35:00,31.32,31.34,31.31,31.32,769200.0,27.9418,27.9597,27.9329,27.9418,769200.0
2015-03-31 12:40:00,31.32,31.33,31.3,31.31,442800.0,27.9418,27.9508,27.924,27.9329,442800.0
2015-03-31 12:45:00,31.31,31.32,31.27,31.28,901200.0,27.9329,27.9418,27.8972,27.9062,901200.0
2015-03-31 12:50:00,31.28,31.29,31.27,31.28,666400.0,27.9062,27.9151,27.8972,27.9062,666400.0
2015-03-31 12:55:00,31.28,31.31,31.28,31.3,789200.0,27.9062,27.9329,27.9062,27.924,789200.0
2015-03-31 13:00:00,31.3,31.33,31.3,31.33,1300000.0,27.924,27.9508,27.924,27.9508,1300000.0
2015-03-31 13:05:00,31.32,31.34,31.32,31.33,683600.0,27.9418,27.9597,27.9418,27.9508,683600.0
2015-03-31 13:10:00,31.33,31.35,31.31,31.34,790400.0,27.9508,27.9686,27.9329,27.9597,790400.0
2015-03-31 13:15:00,31.34,31.35,31.31,31.32,768800.0,27.9597,27.9686,27.9329,27.9418,768800.0
2015-03-31 13:20:00,31.33,31.33,31.32,31.32,599200.0,27.9508,27.9508,27.9418,27.9418,599200.0
2015-03-31 13:25:00,31.32,31.35,31.32,31.33,698800.0,27.9418,27.9686,27.9418,27.9508,698800.0
2015-03-31 13:30:00,31.33,31.35,31.31,31.35,973200.0,27.9508,27.9686,27.9329,27.9686,973200.0
2015-03-31 13:35:00,31.35,31.36,31.33,31.36,888400.0,27.9686,27.9775,27.9508,27.9775,888400.0
2015-03-31 13:40:00,31.36,31.38,31.36,31.38,774000.0,27.9775,27.9954,27.9775,27.9954,774000.0
2015-03-31 13:45:00,31.38,31.38,31.33,31.36,844000.0,27.9954,27.9954,27.9508,27.9775,844000.0
2015-03-31 13:50:00,31.36,31.36,31.33,31.33,496400.0,27.9775,27.9775,27.9508,27.9508,496400.0
2015-03-31 13:55:00,31.33,31.34,31.31,31.33,664000.0,27.9508,27.9597,27.9329,27.9508,664000.0
2015-03-31 14:00:00,31.33,31.34,31.32,31.33,542400.0,27.9508,27.9597,27.9418,27.9508,542400.0
2015-03-31 14:05:00,31.33,31.34,31.33,31.33,590800.0,27.9508,27.9597,27.9508,27.9508,590800.0
2015-03-31 14:10:00,31.34,31.36,31.33,31.36,563200.0,27.9597,27.9775,27.9508,27.9775,563200.0
2015-03-31 14:15:00,31.36,31.36,31.33,31.35,538800.0,27.9775,27.9775,27.9508,27.9686,538800.0
2015-03-31 14:20:00,31.35,31.38,31.33,31.37,1086800.0,27.9686,27.9954,27.9508,27.9864,1086800.0
2015-03-31 14:25:00,31.37,31.37,31.32,31.34,918000.0,27.9864,27.9864,27.9418,27.9597,918000.0
2015-03-31 14:30:00,31.34,31.38,31.32,31.33,1206800.0,27.9597,27.9954,27.9418,27.9508,1206800.0
2015-03-31 14:35:00,31.33,31.35,31.3,31.3,956400.0,27.9508,27.9686,27.924,27.924,956400.0
2015-03-31 14:40:00,31.3,31.32,31.29,31.32,960800.0,27.924,27.9418,27.9151,27.9418,960800.0
2015-03-31 14:45:00,31.31,31.33,31.31,31.32,683200.0,27.9329,27.9508,27.9329,27.9418,683200.0
2015-03-31 14:50:00,31.32,31.34,31.31,31.32,932800.0,27.9418,27.9597,27.9329,27.9418,932800.0
2015-03-31 14:55:00,31.32,31.34,31.32,31.34,1032000.0,27.9418,27.9597,27.9418,27.9597,1032000.0
2015-03-31 15:00:00,31.34,31.34,31.26,31.27,1811600.0,27.9597,27.9597,27.8883,27.8972,1811600.0
2015-03-31 15:05:00,31.27,31.3,31.25,31.27,2368000.0,27.8972,27.924,27.8794,27.8972,2368000.0
2015-03-31 15:10:00,31.27,31.28,31.24,31.25,2222000.0,27.8972,27.9062,27.8705,27.8794,2222000.0
2015-03-31 15:15:00,31.25,31.25,31.18,31.2,3174000.0,27.8794,27.8794,27.8169,27.8348,3174000.0
2015-03-31 15:20:00,31.2,31.23,31.11,31.14,3852400.0,27.8348,27.8615,27.7545,27.7813,3852400.0
2015-03-31 15:25:00,31.14,31.18,31.13,31.16,2280400.0,27.7813,27.8169,27.7723,27.7991,2280400.0
2015-03-31 15:30:00,31.16,31.16,31.09,31.15,2774400.0,27.7991,27.7991,27.7366,27.7902,2774400.0
2015-03-31 15:35:00,31.15,31.19,31.15,31.18,2368400.0,27.7902,27.8259,27.7902,27.8169,2368400.0
2015-03-31 15:40:00,31.18,31.2,31.14,31.15,2015200.0,27.8169,27.8348,27.7813,27.7902,2015200.0
2015-03-31 15:45:00,31.16,31.22,31.15,31.19,2528000.0,27.7991,27.8526,27.7902,27.8259,2528000.0
2015-03-31 15:50:00,31.19,31.19,31.13,31.13,4065600.0,27.8259,27.8259,27.7723,27.7723,4065600.0
2015-03-31 15:55:00,31.13,31.19,31.11,31.11,7404800.0,27.7723,27.8259,27.7545,27.7545,7404800.0
2015-04-01 09:30:00,31.19,31.28,31.12,31.13,7263600.0,27.8259,27.9062,27.7634,27.7723,7263600.0
2015-04-01 09:35:00,31.13,31.18,31.01,31.02,5288400.0,27.7723,27.8169,27.6653,27.6742,5288400.0
2015-04-01 09:40:00,31.02,31.04,30.93,31.04,4536000.0,27.6742,27.692,27.5939,27.692,4536000.0
2015-04-01 09:45:00,31.03,31.09,30.84,30.88,4860000.0,27.6831,27.7366,27.5136,27.5493,4860000.0
2015-04-01 09:50:00,30.88,30.9,30.8,30.84,4726800.0,27.5493,27.5671,27.4779,27.5136,4726800.0
2015-04-01 09:55:00,30.84,30.88,30.78,30.87,3449600.0,27.5136,27.5493,27.4601,27.5404,3449600.0
2015-04-01 10:00:00,30.87,30.94,30.85,30.91,4162400.0,27.5404,27.6028,27.5225,27.5761,4162400.0
2015-04-01 10:05:00,30.91,30.91,30.78,30.87,3918800.0,27.5761,27.5761,27.4601,27.5404,3918800.0
2015-04-01 10:10:00,30.87,30.99,30.86,30.93,3401200.0,27.5404,27.6474,27.5315,27.5939,3401200.0
2015-04-01 10:15:00,30.93,31.02,30.89,30.97,2730400.0,27.5939,27.6742,27.5582,27.6296,2730400.0
2015-04-01 10:20:00,30.97,31.02,30.96,30.98,2376400.0,27.6296,27.6742,27.6207,27.6385,2376400.0
2015-04-01 10:25:00,30.98,31.02,30.92,30.93,2239600.0,27.6385,27.6742,27.585,27.5939,2239600.0
2015-04-01 10:30:00,30.94,30.96,30.88,30.89,2177600.0,27.6028,27.6207,27.5493,27.5582,2177600.0
2015-04-01 10:35:00,30.9,30.92,30.86,30.87,1760800.0,27.5671,27.585,27.5315,27.5404,1760800.0
2015-04-01 10:40:00,30.86,30.98,30.86,30.95,2048800.0,27.5315,27.6385,27.5315,27.6117,2048800.0
2015-04-01 10:45:00,30.95,30.99,30.91,30.97,1685200.0,27.6117,27.6474,27.5761,27.6296,1685200.0
2015-04-01 10:50:00,30.96,31.02,30.96,30.98,2261200.0,27.6207,27.6742,27.6207,27.6385,2261200.0
2015-04-01 10:55:00,30.98,31.05,30.96,30.99,1881600.0,27.6385,27.701,27.6207,27.6474,1881600.0
2015-04-01 11:00:00,30.99,31.02,30.96,30.98,1448800.0,27.6474,27.6742,27.6207,27.6385,1448800.0
2015-04-01 11:05:00,30.98,31.0,30.92,31.0,1944800.0,27.6385,27.6564,27.585,27.6564,1944800.0
2015-04-01 11:10:00,31.0,31.13,31.0,31.11,3086400.0,27.6564,27.7723,27.6564,27.7545,3086400.0
2015-04-01 11:15:00,31.11,31.12,31.06,31.08,1858800.0,27.7545,27.7634,27.7099,27.7277,1858800.0
2015-04-01 11:20:00,31.08,31.1,31.05,31.06,1338000.0,27.7277,27.7456,27.701,27.7099,1338000.0
2015-04-01 11:25:00,31.06,31.07,31.01,31.03,1500000.0,27.7099,27.7188,27.6653,27.6831,1500000.0
2015-04-01 11:30:00,31.03,31.05,30.97,30.99,1555600.0,27.6831,27.701,27.6296,27.6474,1555600.0
2015-04-01 11:35:00,31.0,31.03,30.99,31.0,1275600.0,27.6564,27.6831,27.6474,27.6564,1275600.0
2015-04-01 11:40:00,31.0,31.03,30.99,31.01,1174000.0,27.6564,27.6831,27.6474,27.6653,1174000.0
2015-04-01 11:45:00,31.02,31.07,31.0,31.06,1182000.0,27.6742,27.7188,27.6564,27.7099,1182000.0
2015-04-01 11:50:00,31.06,31.08,31.05,31.07,874000.0,27.7099,27.7277,27.701,27.7188,874000.0
2015-04-01 11:55:00,31.07,31.1,31.0,31.02,1421200.0,27.7188,27.7456,27.6564,27.6742,1421200.0
2015-04-01 12:00:00,31.02,31.06,31.02,31.03,938800.0,27.6742,27.7099,27.6742,27.6831,938800.0
2015-04-01 12:05:00,31.03,31.04,30.99,31.03,904400.0,27.6831,27.692,27.6474,27.6831,904400.0
2015-04-01 12:10:00,31.03,31.05,30.93,30.98,1779200.0,27.6831,27.701,27.5939,27.6385,1779200.0
2015-04-01 12:15:00,30.99,31.0,30.96,30.97,509600.0,27.6474,27.6564,27.6207,27.6296,509600.0
2015-04-01 12:20:00,30.97,31.0,30.95,30.98,665600.0,27.6296,27.6564,27.6117,27.6385,665600.0
2015-04-01 12:25:00,30.98,31.05,30.98,31.02,1009200.0,27.6385,27.701,27.6385,27.6742,1009200.0
2015-04-01 12:30:00,31.03,31.03,30.99,31.02,775200.0,27.6831,27.6831,27.6474,27.6742,775200.0
2015-04-01 12:35:00,31.02,31.03,30.98,31.0,554400.0,27.6742,27.6831,27.6385,27.6564,554400.0
2015-04-01 12:40:00,31.0,31.02,30.98,30.99,518800.0,27.6564,27.6742,27.6385,27.6474,518800.0
2015-04-01 12:45:00,30.99,31.0,30.93,30.96,987200.0,27.6474,27.6564,27.5939,27.6207,987200.0
2015-04-01 12:50:00,30.96,31.02,30.95,31.01,727600.0,27.6207,27.6742,27.6117,27.6653,727600.0
2015-04-01 12:55:00,31.01,31.02,30.96,30.96,729600.0,27.6653,27.6742,27.6207,27.6207,729600.0
2015-04-01 13:00:00,30.96,30.97,30.92,30.93,823600.0,27.6207,27.6296,27.585,27.5939,823600.0
2015-04-01 13:05:00,30.93,30.97,30.92,30.97,783200.0,27.5939,27.6296,27.585,27.6296,783200.0
2015-04-01 13:10:00,30.97,31.0,30.97,30.97,538400.0,27.6296,27.6564,27.6296,27.6296,538400.0
2015-04-01 13:15:00,30.97,30.98,30.96,30.96,696400.0,27.6296,27.6385,27.6207,27.6207,696400.0
2015-04-01 13:20:00,30.96,30.98,30.95,30.98,758800.0,27.6207,27.6385,27.6117,27.6385,758800.0
2015-04-01 13:25:00,30.98,31.02,30.97,31.02,975600.0,27.6385,27.6742,27.6296,27.6742,975600.0
2015-04-01 13:30:00,31.02,31.08,31.01,31.04,1622000.0,27.6742,27.7277,27.6653,27.692,1622000.0
2015-04-01 13:35:00,31.04,31.07,31.03,31.06,953600.0,27.692,27.7188,27.6831,27.7099,953600.0
2015-04-01 13:40:00,31.06,31.14,31.06,31.11,1964000.0,27.7099,27.7813,27.7099,27.7545,1964000.0
2015-04-01 13:45:00,31.11,31.17,31.09,31.17,1689200.0,27.7545,27.808,27.7366,27.808,1689200.0
2015-04-01 13:50:00,31.17,31.17,31.13,31.14,1509200.0,27.808,27.808,27.7723,27.7813,1509200.0
2015-04-01 13:55:00,31.14,31.17,31.11,31.11,1606000.0,27.7813,27.808,27.7545,27.7545,1606000.0
2015-04-01 14:00:00,31.11,31.12,31.09,31.1,1153200.0,27.7545,27.7634,27.7366,27.7456,1153200.0
2015-04-01 14:05:00,31.1,31.1,31.08,31.09,1094000.0,27.7456,27.7456,27.7277,27.7366,1094000.0
2015-04-01 14:10:00,31.09,31.1,31.03,31.04,1782400.0,27.7366,27.7456,27.6831,27.692,1782400.0
2015-04-01 14:15:00,31.04,31.04,30.99,31.04,1622400.0,27.692,27.692,27.6474,27.692,1622400.0
2015-04-01 14:20:00,31.04,31.07,31.03,31.06,1124400.0,27.692,27.7188,27.6831,27.7099,1124400.0
2015-04-01 14:25:00,31.06,31.06,30.96,30.99,1213600.0,27.7099,27.7099,27.6207,27.6474,1213600.0
2015-04-01 14:30:00,30.99,31.0,30.93,30.98,1447600.0,27.6474,27.6564,27.5939,27.6385,1447600.0
2015-04-01 14:35:00,30.99,30.99,30.94,30.99,1315600.0,27.6474,27.6474,27.6028,27.6474,1315600.0
2015-04-01 14:40:00,30.99,31.0,30.95,30.99,953600.0,27.6474,27.6564,27.6117,27.6474,953600.0
2015-04-01 14:45:00,30.99,31.07,30.97,31.06,1358800.0,27.6474,27.7188,27.6296,27.7099,1358800.0
2015-04-01 14:50:00,31.06,31.07,31.03,31.05,871200.0,27.7099,27.7188,27.6831,27.701,871200.0
2015-04-01 14:55:00,31.05,31.07,31.01,31.02,886800.0,27.701,27.7188,27.6653,27.6742,886800.0
2015-04-01 15:00:00,31.02,31.03,30.98,31.02,961200.0,27.6742,27.6831,27.6385,27.6742,961200.0
2015-04-01 15:05:00,31.02,31.03,30.96,30.97,1267200.0,27.6742,27.6831,27.6207,27.6296,1267200.0
2015-04-01 15:10:00,30.97,31.0,30.96,30.97,907600.0,27.6296,27.6564,27.6207,27.6296,907600.0
2015-04-01 15:15:00,30.97,30.99,30.95,30.97,1162800.0,27.6296,27.6474,27.6117,27.6296,1162800.0
2015-04-01 15:20:00,30.97,31.0,30.96,30.99,1302400.0,27.6296,27.6564,27.6207,27.6474,1302400.0
2015-04-01 15:25:00,30.99,31.0,30.95,30.95,1353600.0,27.6474,27.6564,27.6117,27.6117,1353600.0
2015-04-01 15:30:00,30.95,30.97,30.94,30.96,1704400.0,27.6117,27.6296,27.6028,27.6207,1704400.0
2015-04-01 15:35:00,30.96,31.02,30.96,30.99,2182800.0,27.6207,27.6742,27.6207,27.6474,2182800.0
2015-04-01 15:40:00,30.99,31.0,30.91,30.92,1749200.0,27.6474,27.6564,27.5761,27.585,1749200.0
2015-04-01 15:45:00,30.92,30.99,30.92,30.96,1571200.0,27.585,27.6474,27.585,27.6207,1571200.0
2015-04-01 15:50:00,30.95,31.02,30.95,31.0,2745600.0,27.6117,27.6742,27.6117,27.6564,2745600.0
2015-04-01 15:55:00,31.0,31.06,31.0,31.06,4510800.0,27.6564,27.7099,27.6564,27.7099,4510800.0
2015-04-02 09:30:00,31.24,31.28,31.16,31.24,6508400.0,27.8705,27.9062,27.7991,27.8705,6508400.0
2015-04-02 09:35:00,31.24,31.25,31.09,31.1,3759200.0,27.8705,27.8794,27.7366,27.7456,3759200.0
2015-04-02 09:40:00,31.11,31.16,31.08,31.14,2503200.0,27.7545,27.7991,27.7277,27.7813,2503200.0
2015-04-02 09:45:00,31.13,31.18,31.08,31.17,3494800.0,27.7723,27.8169,27.7277,27.808,3494800.0
2015-04-02 09:50:00,31.18,31.22,31.15,31.19,2680400.0,27.8169,27.8526,27.7902,27.8259,2680400.0
2015-04-02 09:55:00,31.19,31.21,31.11,31.12,2400400.0,27.8259,27.8437,27.7545,27.7634,2400400.0
2015-04-02 10:00:00,31.12,31.21,31.12,31.17,2627200.0,27.7634,27.8437,27.7634,27.808,2627200.0
2015-04-02 10:05:00,31.16,31.21,31.15,31.21,1500000.0,27.7991,27.8437,27.7902,27.8437,1500000.0
2015-04-02 10:10:00,31.21,31.25,31.15,31.17,2421600.0,27.8437,27.8794,27.7902,27.808,2421600.0
2015-04-02 10:15:00,31.17,31.18,31.13,31.18,1678000.0,27.808,27.8169,27.7723,27.8169,1678000.0
2015-04-02 10:20:00,31.18,31.19,31.12,31.13,1558000.0,27.8169,27.8259,27.7634,27.7723,1558000.0
2015-04-02 10:25:00,31.13,31.14,31.1,31.13,1620400.0,27.7723,27.7813,27.7456,27.7723,1620400.0
2015-04-02 10:30:00,31.13,31.13,31.05,31.09,2576800.0,27.7723,27.7723,27.701,27.7366,2576800.0
2015-04-02 10:35:00,31.09,31.12,31.08,31.1,1222000.0,27.7366,27.7634,27.7277,27.7456,1222000.0
2015-04-02 10:40:00,31.1,31.14,31.07,31.09,1556800.0,27.7456,27.7813,27.7188,27.7366,1556800.0
2015-04-02 10:45:00,31.09,31.14,31.08,31.13,856400.0,27.7366,27.7813,27.7277,27.7723,856400.0
2015-04-02 10:50:00,31.13,31.17,31.11,31.13,1203600.0,27.7723,27.808,27.7545,27.7723,1203600.0
2015-04-02 10:55:00,31.13,31.14,31.1,31.14,862400.0,27.7723,27.7813,27.7456,27.7813,862400.0
2015-04-02 11:00:00,31.14,31.16,31.11,31.14,1056000.0,27.7813,27.7991,27.7545,27.7813,1056000.0
2015-04-02 11:05:00,31.15,31.15,31.11,31.13,838400.0,27.7902,27.7902,27.7545,27.7723,838400.0
2015-04-02 11:10:00,31.13,31.14,31.09,31.11,1303600.0,27.7723,27.7813,27.7366,27.7545,1303600.0
2015-04-02 11:15:00,31.12,31.14,31.11,31.12,784000.0,27.7634,27.7813,27.7545,27.7634,784000.0
2015-04-02 11:20:00,31.12,31.16,31.11,31.15,1013600.0,27.7634,27.7991,27.7545,27.7902,1013600.0
2015-04-02 11:25:00,31.15,31.16,31.11,31.13,1097600.0,27.7902,27.7991,27.7545,27.7723,1097600.0
2015-04-02 11:30:00,31.13,31.16,31.13,31.16,695200.0,27.7723,27.7991,27.7723,27.7991,695200.0
2015-04-02 11:35:00,31.16,31.17,31.13,31.16,1175200.0,27.7991,27.808,27.7723,27.7991,1175200.0
2015-04-02 11:40:00,31.16,31.18,31.14,31.18,974800.0,27.7991,27.8169,27.7813,27.8169,974800.0
2015-04-02 11:45:00,31.17,31.19,31.17,31.18,1388000.0,27.808,27.8259,27.808,27.8169,1388000.0
2015-04-02 11:50:00,31.18,31.24,31.16,31.18,1721200.0,27.8169,27.8705,27.7991,27.8169,1721200.0
2015-04-02 11:55:00,31.18,31.23,31.16,31.2,1347200.0,27.8169,27.8615,27.7991,27.8348,1347200.0
2015-04-02 12:00:00,31.2,31.2,31.17,31.17,1197600.0,27.8348,27.8348,27.808,27.808,1197600.0
2015-04-02 12:05:00,31.17,31.18,31.15,31.17,1540400.0,27.808,27.8169,27.7902,27.808,1540400.0
2015-04-02 12:10:00,31.17,31.2,31.16,31.18,925600.0,27.808,27.8348,27.7991,27.8169,925600.0
2015-04-02 12:15:00,31.18,31.22,31.17,31.21,970800.0,27.8169,27.8526,27.808,27.8437,970800.0
2015-04-02 12:20:00,31.21,31.22,31.19,31.21,747200.0,27.8437,27.8526,27.8259,27.8437,747200.0
2015-04-02 12:25:00,31.21,31.23,31.2,31.21,596800.0,27.8437,27.8615,27.8348,27.8437,596800.0
2015-04-02 12:30:00,31.21,31.23,31.21,31.23,608400.0,27.8437,27.8615,27.8437,27.8615,608400.0
2015-04-02 12:35:00,31.23,31.26,31.22,31.23,1109200.0,27.8615,27.8883,27.8526,27.8615,1109200.0
2015-04-02 12:40:00,31.23,31.26,31.23,31.25,803600.0,27.8615,27.8883,27.8615,27.8794,803600.0
2015-04-02 12:45:00,31.25,31.26,31.23,31.23,989600.0,27.8794,27.8883,27.8615,27.8615,989600.0
2015-04-02 12:50:00,31.24,31.25,31.23,31.24,493200.0,27.8705,27.8794,27.8615,27.8705,493200.0
2015-04-02 12:55:00,31.24,31.25,31.2,31.21,985600.0,27.8705,27.8794,27.8348,27.8437,985600.0
2015-04-02 13:00:00,31.21,31.22,31.18,31.19,844400.0,27.8437,27.8526,27.8169,27.8259,844400.0
2015-04-02 13:05:00,31.19,31.21,31.18,31.2,812800.0,27.8259,27.8437,27.8169,27.8348,812800.0
2015-04-02 13:10:00,31.2,31.23,31.19,31.23,590400.0,27.8348,27.8615,27.8259,27.8615,590400.0
2015-04-02 13:15:00,31.23,31.25,31.22,31.23,751200.0,27.8615,27.8794,27.8526,27.8615,751200.0
2015-04-02 13:20:00,31.23,31.24,31.21,31.22,617600.0,27.8615,27.8705,27.8437,27.8526,617600.0
2015-04-02 13:25:00,31.22,31.23,31.2,31.22,571600.0,27.8526,27.8615,27.8348,27.8526,571600.0
2015-04-02 13:30:00,31.22,31.23,31.19,31.21,519600.0,27.8526,27.8615,27.8259,27.8437,519600.0
2015-04-02 13:35:00,31.21,31.22,31.18,31.2,865600.0,27.8437,27.8526,27.8169,27.8348,865600.0
2015-04-02 13:40:00,31.2,31.23,31.2,31.21,1090000.0,27.8348,27.8615,27.8348,27.8437,1090000.0
2015-04-02 13:45:00,31.21,31.23,31.21,31.23,523600.0,27.8437,27.8615,27.8437,27.8615,523600.0
2015-04-02 13:50:00,31.23,31.23,31.2,31.21,634000.0,27.8615,27.8615,27.8348,27.8437,634000.0
2015-04-02 13:55:00,31.21,31.23,31.21,31.23,567600.0,27.8437,27.8615,27.8437,27.8615,567600.0
2015-04-02 14:00:00,31.23,31.23,31.21,31.22,552000.0,27.8615,27.8615,27.8437,27.8526,552000.0
2015-04-02 14:05:00,31.22,31.23,31.2,31.21,617200.0,27.8526,27.8615,27.8348,27.8437,617200.0
2015-04-02 14:10:00,31.21,31.23,31.19,31.22,824800.0,27.8437,27.8615,27.8259,27.8526,824800.0
2015-04-02 14:15:00,31.22,31.26,31.21,31.26,1390800.0,27.8526,27.8883,27.8437,27.8883,1390800.0
2015-04-02 14:20:00,31.26,31.26,31.24,31.25,761200.0,27.8883,27.8883,27.8705,27.8794,761200.0
2015-04-02 14:25:00,31.25,31.26,31.24,31.24,776800.0,27.8794,27.8883,27.8705,27.8705,776800.0
2015-04-02 14:30:00,31.24,31.25,31.22,31.23,732400.0,27.8705,27.8794,27.8526,27.8615,732400.0
2015-04-02 14:35:00,31.23,31.25,31.22,31.24,472000.0,27.8615,27.8794,27.8526,27.8705,472000.0
2015-04-02 14:40:00,31.23,31.24,31.2,31.22,967600.0,27.8615,27.8705,27.8348,27.8526,967600.0
2015-04-02 14:45:00,31.22,31.23,31.18,31.2,1398000.0,27.8526,27.8615,27.8169,27.8348,1398000.0
2015-04-02 14:50:00,31.2,31.22,31.2,31.21,664400.0,27.8348,27.8526,27.8348,27.8437,664400.0
2015-04-02 14:55:00,31.21,31.23,31.21,31.22,822800.0,27.8437,27.8615,27.8437,27.8526,822800.0
2015-04-02 15:00:00,31.22,31.25,31.22,31.24,1078800.0,27.8526,27.8794,27.8526,27.8705,1078800.0
2015-04-02 15:05:00,31.24,31.27,31.24,31.25,1324800.0,27.8705,27.8972,27.8705,27.8794,1324800.0
2015-04-02 15:10:00,31.25,31.25,31.23,31.25,998400.0,27.8794,27.8794,27.8615,27.8794,998400.0
2015-04-02 15:15:00,31.24,31.27,31.24,31.27,922400.0,27.8705,27.8972,27.8705,27.8972,922400.0
2015-04-02 15:20:00,31.27,31.28,31.24,31.26,1460400.0,27.8972,27.9062,27.8705,27.8883,1460400.0
2015-04-02 15:25:00,31.25,31.27,31.24,31.25,1063600.0,27.8794,27.8972,27.8705,27.8794,1063600.0
2015-04-02 15:30:00,31.25,31.28,31.25,31.27,1246400.0,27.8794,27.9062,27.8794,27.8972,1246400.0
2015-04-02 15:35:00,31.27,31.35,31.27,31.34,3963200.0,27.8972,27.9686,27.8972,27.9597,3963200.0
2015-04-02 15:40:00,31.34,31.37,31.32,31.36,2070000.0,27.9597,27.9864,27.9418,27.9775,2070000.0
2015-04-02 15:45:00,31.36,31.39,31.36,31.39,3343200.0,27.9775,28.0043,27.9775,28.0043,3343200.0
2015-04-02 15:50:00,31.39,31.39,31.35,31.36,2666400.0,28.0043,28.0043,27.9686,27.9775,2666400.0
2015-04-02 15:55:00,31.36,31.38,31.33,31.33,6089600.0,27.9775,27.9954,27.9508,27.9508,6089600.0
2015-04-06 09:30:00,31.12,31.24,31.08,31.22,10756000.0,27.7634,27.8705,27.7277,27.8526,10756000.0
2015-04-06 09:35:00,31.22,31.29,31.2,31.25,6429600.0,27.8526,27.9151,27.8348,27.8794,6429600.0
2015-04-06 09:40:00,31.25,31.34,31.25,31.29,5320800.0,27.8794,27.9597,27.8794,27.9151,5320800.0
2015-04-06 09:45:00,31.29,31.45,31.29,31.41,7663200.0,27.9151,28.0578,27.9151,28.0221,7663200.0
2015-04-06 09:50:00,31.41,31.44,31.37,31.42,4900000.0,28.0221,28.0489,27.9864,28.0311,4900000.0
2015-04-06 09:55:00,31.42,31.46,31.42,31.45,3983200.0,28.0311,28.0667,28.0311,28.0578,3983200.0
2015-04-06 10:00:00,31.45,31.54,31.45,31.5,7142400.0,28.0578,28.1381,28.0578,28.1024,7142400.0
2015-04-06 10:05:00,31.5,31.6,31.5,31.55,6914400.0,28.1024,28.1916,28.1024,28.147,6914400.0
2015-04-06 10:10:00,31.55,31.59,31.52,31.58,5288000.0,28.147,28.1827,28.1203,28.1738,5288000.0
2015-04-06 10:15:00,31.58,31.71,31.58,31.68,9655200.0,28.1738,28.2898,28.1738,28.263,9655200.0
2015-04-06 10:20:00,31.69,31.77,31.65,31.74,7496800.0,28.2719,28.3433,28.2362,28.3165,7496800.0
2015-04-06 10:25:00,31.74,31.74,31.69,31.73,5162400.0,28.3165,28.3165,28.2719,28.3076,5162400.0
2015-04-06 10:30:00,31.72,31.78,31.72,31.73,5443200.0,28.2987,28.3522,28.2987,28.3076,5443200.0
2015-04-06 10:35:00,31.73,31.79,31.73,31.75,5027200.0,28.3076,28.3611,28.3076,28.3255,5027200.0
2015-04-06 10:40:00,31.75,31.77,31.71,31.74,3425600.0,28.3255,28.3433,28.2898,28.3165,3425600.0
2015-04-06 10:45:00,31.74,31.76,31.69,31.72,4168000.0,28.3165,28.3344,28.2719,28.2987,4168000.0
2015-04-06 10:50:00,31.72,31.75,31.7,31.74,3007200.0,28.2987,28.3255,28.2809,28.3165,3007200.0
2015-04-06 10:55:00,31.74,31.79,31.73,31.75,3860800.0,28.3165,28.3611,28.3076,28.3255,3860800.0
2015-04-06 11:00:00,31.75,31.8,31.75,31.76,2850400.0,28.3255,28.3701,28.3255,28.3344,2850400.0
2015-04-06 11:05:00,31.76,31.78,31.75,31.75,1968000.0,28.3344,28.3522,28.3255,28.3255,1968000.0
2015-04-06 11:10:00,31.74,31.76,31.7,31.71,3332000.0,28.3165,28.3344,28.2809,28.2898,3332000.0
2015-04-06 11:15:00,31.71,31.72,31.67,31.71,3944800.0,28.2898,28.2987,28.2541,28.2898,3944800.0
2015-04-06 11:20:00,31.7,31.73,31.69,31.71,2453600.0,28.2809,28.3076,28.2719,28.2898,2453600.0
2015-04-06 11:25:00,31.71,31.72,31.68,31.69,1400800.0,28.2898,28.2987,28.263,28.2719,1400800.0
2015-04-06 11:30:00,31.69,31.72,31.68,31.7,2277600.0,28.2719,28.2987,28.263,28.2809,2277600.0
2015-04-06 11:35:00,31.71,31.72,31.68,31.72,2380000.0,28.2898,28.2987,28.263,28.2987,2380000.0
2015-04-06 11:40:00,31.72,31.77,31.71,31.75,3971200.0,28.2987,28.3433,28.2898,28.3255,3971200.0
2015-04-06 11:45:00,31.75,31.78,31.74,31.76,2522400.0,28.3255,28.3522,28.3165,28.3344,2522400.0
2015-04-06 11:50:00,31.76,31.77,31.74,31.75,2080800.0,28.3344,28.3433,28.3165,28.3255,2080800.0
2015-04-06 11:55:00,31.75,31.79,31.75,31.78,2530400.0,28.3255,28.3611,28.3255,28.3522,2530400.0
2015-04-06 12:00:00,31.78,31.81,31.77,31.79,2506400.0,28.3522,28.379,28.3433,28.3611,2506400.0
2015-04-06 12:05:00,31.78,31.81,31.77,31.81,3502400.0,28.3522,28.379,28.3433,28.379,3502400.0
2015-04-06 12:10:00,31.81,31.81,31.78,31.8,1964800.0,28.379,28.379,28.3522,28.3701,1964800.0
2015-04-06 12:15:00,31.8,31.82,31.79,31.82,2034400.0,28.3701,28.3879,28.3611,28.3879,2034400.0
2015-04-06 12:20:00,31.82,31.83,31.8,31.81,3288800.0,28.3879,28.3968,28.3701,28.379,3288800.0
2015-04-06 12:25:00,31.82,31.82,31.79,31.8,2032800.0,28.3879,28.3879,28.3611,28.3701,2032800.0
2015-04-06 12:30:00,31.8,31.81,31.78,31.79,1717600.0,28.3701,28.379,28.3522,28.3611,1717600.0
2015-04-06 12:35:00,31.79,31.8,31.78,31.79,1541600.0,28.3611,28.3701,28.3522,28.3611,1541600.0
2015-04-06 12:40:00,31.79,31.79,31.78,31.79,1644800.0,28.3611,28.3611,28.3522,28.3611,1644800.0
2015-04-06 12:45:00,31.79,31.8,31.78,31.79,1595200.0,28.3611,28.3701,28.3522,28.3611,1595200.0
2015-04-06 12:50:00,31.79,31.79,31.76,31.78,1387200.0,28.3611,28.3611,28.3344,28.3522,1387200.0
2015-04-06 12:55:00,31.78,31.8,31.78,31.79,1127200.0,28.3522,28.3701,28.3522,28.3611,1127200.0
2015-04-06 13:00:00,31.79,31.81,31.79,31.8,2042400.0,28.3611,28.379,28.3611,28.3701,2042400.0
2015-04-06 13:05:00,31.8,31.82,31.79,31.8,1444000.0,28.3701,28.3879,28.3611,28.3701,1444000.0
2015-04-06 13:10:00,31.8,31.81,31.79,31.81,800800.0,28.3701,28.379,28.3611,28.379,800800.0
2015-04-06 13:15:00,31.81,31.82,31.8,31.82,1738400.0,28.379,28.3879,28.3701,28.3879,1738400.0
2015-04-06 13:20:00,31.82,31.83,31.81,31.81,1577600.0,28.3879,28.3968,28.379,28.379,1577600.0
2015-04-06 13:25:00,31.81,31.82,31.81,31.82,981600.0,28.379,28.3879,28.379,28.3879,981600.0
2015-04-06 13:30:00,31.82,31.83,31.82,31.83,2079200.0,28.3879,28.3968,28.3879,28.3968,2079200.0
2015-04-06 13:35:00,31.83,31.84,31.82,31.83,1973600.0,28.3968,28.4057,28.3879,28.3968,1973600.0
2015-04-06 13:40:00,31.83,31.83,31.79,31.79,2782400.0,28.3968,28.3968,28.3611,28.3611,2782400.0
2015-04-06 13:45:00,31.79,31.82,31.78,31.8,1580800.0,28.3611,28.3879,28.3522,28.3701,1580800.0
2015-04-06 13:50:00,31.8,31.81,31.8,31.81,878400.0,28.3701,28.379,28.3701,28.379,878400.0
2015-04-06 13:55:00,31.81,31.82,31.79,31.8,1580000.0,28.379,28.3879,28.3611,28.3701,1580000.0
2015-04-06 14:00:00,31.8,31.81,31.77,31.79,1836000.0,28.3701,28.379,28.3433,28.3611,1836000.0
2015-04-06 14:05:00,31.79,31.8,31.78,31.78,1865600.0,28.3611,28.3701,28.3522,28.3522,1865600.0
2015-04-06 14:10:00,31.78,31.78,31.74,31.78,4226400.0,28.3522,28.3522,28.3165,28.3522,4226400.0
2015-04-06 14:15:00,31.78,31.81,31.77,31.79,2167200.0,28.3522,28.379,28.3433,28.3611,2167200.0
2015-04-06 14:20:00,31.79,31.81,31.79,31.79,1198400.0,28.3611,28.379,28.3611,28.3611,1198400.0
2015-04-06 14:25:00,31.79,31.8,31.78,31.79,1146400.0,28.3611,28.3701,28.3522,28.3611,1146400.0
2015-04-06 14:30:00,31.79,31.8,31.78,31.79,1292000.0,28.3611,28.3701,28.3522,28.3611,1292000.0
2015-04-06 14:35:00,31.79,31.8,31.77,31.78,1794400.0,28.3611,28.3701,28.3433,28.3522,1794400.0
2015-04-06 14:40:00,31.78,31.8,31.78,31.8,1256000.0,28.3522,28.3701,28.3522,28.3701,1256000.0
2015-04-06 14:45:00,31.8,31.81,31.79,31.79,1214400.0,28.3701,28.379,28.3611,28.3611,1214400.0
2015-04-06 14:50:00,31.79,31.8,31.78,31.8,848800.0,28.3611,28.3701,28.3522,28.3701,848800.0
2015-04-06 14:55:00,31.8,31.81,31.79,31.81,1336800.0,28.3701,28.379,28.3611,28.379,1336800.0
2015-04-06 15:00:00,31.81,31.83,31.81,31.83,2760000.0,28.379,28.3968,28.379,28.3968,2760000.0
2015-04-06 15:05:00,31.83,31.85,31.78,31.79,4550400.0,28.3968,28.4147,28.3522,28.3611,4550400.0
2015-04-06 15:10:00,31.79,31.83,31.78,31.83,1919200.0,28.3611,28.3968,28.3522,28.3968,1919200.0
2015-04-06 15:15:00,31.83,31.84,31.81,31.84,2668000.0,28.3968,28.4057,28.379,28.4057,2668000.0
2015-04-06 15:20:00,31.84,31.86,31.81,31.82,3735200.0,28.4057,28.4236,28.379,28.3879,3735200.0
2015-04-06 15:25:00,31.82,31.85,31.81,31.84,2304800.0,28.3879,28.4147,28.379,28.4057,2304800.0
2015-04-06 15:30:00,31.84,31.86,31.84,31.86,2948800.0,28.4057,28.4236,28.4057,28.4236,2948800.0
2015-04-06 15:35:00,31.86,31.88,31.84,31.87,4502000.0,28.4236,28.4414,28.4057,28.4325,4502000.0
2015-04-06 15:40:00,31.87,31.88,31.86,31.87,3956400.0,28.4325,28.4414,28.4236,28.4325,3956400.0
2015-04-06 15:45:00,31.86,31.88,31.83,31.83,4299200.0,28.4236,28.4414,28.3968,28.3968,4299200.0
2015-04-06 15:50:00,31.84,31.86,31.83,31.84,4571200.0,28.4057,28.4236,28.3968,28.4057,4571200.0
2015-04-06 15:55:00,31.84,31.84,31.81,31.84,8654400.0,28.4057,28.4057,28.379,28.4057,8654400.0
2015-04-07 09:30:00,31.91,32.03,31.88,32.01,8064000.0,28.4682,28.5753,28.4414,28.5574,8064000.0
2015-04-07 09:35:00,32.01,32.03,31.93,31.97,3959200.0,28.5574,28.5753,28.486,28.5217,3959200.0
2015-04-07 09:40:00,31.96,31.99,31.93,31.93,2910800.0,28.5128,28.5396,28.486,28.486,2910800.0
2015-04-07 09:45:00,31.93,31.99,31.88,31.91,3995600.0,28.486,28.5396,28.4414,28.4682,3995600.0
2015-04-07 09:50:00,31.91,31.91,31.83,31.84,4537600.0,28.4682,28.4682,28.3968,28.4057,4537600.0
2015-04-07 09:55:00,31.85,31.89,31.8,31.81,3403200.0,28.4147,28.4504,28.3701,28.379,3403200.0
2015-04-07 10:00:00,31.8,31.88,31.8,31.82,2316800.0,28.3701,28.4414,28.3701,28.3879,2316800.0
2015-04-07 10:05:00,31.82,31.84,31.78,31.81,2661600.0,28.3879,28.4057,28.3522,28.379,2661600.0
2015-04-07 10:10:00,31.81,31.86,31.78,31.84,2198800.0,28.379,28.4236,28.3522,28.4057,2198800.0
2015-04-07 10:15:00,31.84,31.9,31.82,31.88,2272800.0,28.4057,28.4593,28.3879,28.4414,2272800.0
2015-04-07 10:20:00,31.88,31.91,31.84,31.85,2308800.0,28.4414,28.4682,28.4057,28.4147,2308800.0
2015-04-07 10:25:00,31.85,31.87,31.82,31.87,1652400.0,28.4147,28.4325,28.3879,28.4325,1652400.0
2015-04-07 10:30:00,31.87,31.88,31.86,31.86,1778800.0,28.4325,28.4414,28.4236,28.4236,1778800.0
2015-04-07 10:35:00,31.86,31.87,31.83,31.86,1349600.0,28.4236,28.4325,28.3968,28.4236,1349600.0
2015-04-07 10:40:00,31.86,31.87,31.81,31.82,1469200.0,28.4236,28.4325,28.379,28.3879,1469200.0
2015-04-07 10:45:00,31.82,31.87,31.81,31.82,1253600.0,28.3879,28.4325,28.379,28.3879,1253600.0
2015-04-07 10:50:00,31.82,31.84,31.81,31.83,804400.0,28.3879,28.4057,28.379,28.3968,804400.0
2015-04-07 10:55:00,31.83,31.83,31.79,31.79,1309200.0,28.3968,28.3968,28.3611,28.3611,1309200.0
2015-04-07 11:00:00,31.79,31.81,31.73,31.75,2791200.0,28.3611,28.379,28.3076,28.3255,2791200.0
2015-04-07 11:05:00,31.74,31.78,31.74,31.78,1704000.0,28.3165,28.3522,28.3165,28.3522,1704000.0
2015-04-07 11:10:00,31.78,31.81,31.77,31.78,1860400.0,28.3522,28.379,28.3433,28.3522,1860400.0
2015-04-07 11:15:00,31.78,31.8,31.75,31.76,1339600.0,28.3522,28.3701,28.3255,28.3344,1339600.0
2015-04-07 11:20:00,31.76,31.76,31.73,31.74,1406400.0,28.3344,28.3344,28.3076,28.3165,1406400.0
2015-04-07 11:25:00,31.74,31.76,31.73,31.73,1206000.0,28.3165,28.3344,28.3076,28.3076,1206000.0
2015-04-07 11:30:00,31.73,31.78,31.73,31.76,1157200.0,28.3076,28.3522,28.3076,28.3344,1157200.0
2015-04-07 11:35:00,31.76,31.77,31.74,31.75,629200.0,28.3344,28.3433,28.3165,28.3255,629200.0
2015-04-07 11:40:00,31.75,31.77,31.74,31.75,550800.0,28.3255,28.3433,28.3165,28.3255,550800.0
2015-04-07 11:45:00,31.75,31.77,31.75,31.76,704400.0,28.3255,28.3433,28.3255,28.3344,704400.0
2015-04-07 11:50:00,31.76,31.76,31.73,31.75,731600.0,28.3344,28.3344,28.3076,28.3255,731600.0
2015-04-07 11:55:00,31.75,31.76,31.74,31.75,373600.0,28.3255,28.3344,28.3165,28.3255,373600.0
2015-04-07 12:00:00,31.75,31.8,31.75,31.8,1501200.0,28.3255,28.3701,28.3255,28.3701,1501200.0
2015-04-07 12:05:00,31.8,31.82,31.78,31.8,906800.0,28.3701,28.3879,28.3522,28.3701,906800.0
2015-04-07 12:10:00,31.79,31.81,31.78,31.79,794800.0,28.3611,28.379,28.3522,28.3611,794800.0
2015-04-07 12:15:00,31.79,31.8,31.77,31.78,764800.0,28.3611,28.3701,28.3433,28.3522,764800.0
2015-04-07 12:20:00,31.78,31.79,31.77,31.77,541600.0,28.3522,28.3611,28.3433,28.3433,541600.0
2015-04-07 12:25:00,31.77,31.79,31.77,31.78,596000.0,28.3433,28.3611,28.3433,28.3522,596000.0
2015-04-07 12:30:00,31.78,31.79,31.76,31.77,735200.0,28.3522,28.3611,28.3344,28.3433,735200.0
2015-04-07 12:35:00,31.77,31.77,31.73,31.74,1130000.0,28.3433,28.3433,28.3076,28.3165,1130000.0
2015-04-07 12:40:00,31.74,31.74,31.71,31.71,1321600.0,28.3165,28.3165,28.2898,28.2898,1321600.0
2015-04-07 12:45:00,31.71,31.73,31.7,31.72,1218800.0,28.2898,28.3076,28.2809,28.2987,1218800.0
2015-04-07 12:50:00,31.72,31.73,31.7,31.7,804800.0,28.2987,28.3076,28.2809,28.2809,804800.0
2015-04-07 12:55:00,31.7,31.72,31.7,31.72,449200.0,28.2809,28.2987,28.2809,28.2987,449200.0
2015-04-07 13:00:00,31.72,31.72,31.7,31.72,641600.0,28.2987,28.2987,28.2809,28.2987,641600.0
2015-04-07 13:05:00,31.72,31.74,31.71,31.73,674000.0,28.2987,28.3165,28.2898,28.3076,674000.0
2015-04-07 13:10:00,31.72,31.73,31.68,31.69,1244000.0,28.2987,28.3076,28.263,28.2719,1244000.0
2015-04-07 13:15:00,31.69,31.72,31.69,31.71,786000.0,28.2719,28.2987,28.2719,28.2898,786000.0
2015-04-07 13:20:00,31.71,31.71,31.69,31.69,669600.0,28.2898,28.2898,28.2719,28.2719,669600.0
2015-04-07 13:25:00,31.69,31.7,31.67,31.69,802400.0,28.2719,28.2809,28.2541,28.2719,802400.0
2015-04-07 13:30:00,31.69,31.7,31.67,31.68,864000.0,28.2719,28.2809,28.2541,28.263,864000.0
2015-04-07 13:35:00,31.68,31.7,31.68,31.69,727200.0,28.263,28.2809,28.263,28.2719,727200.0
2015-04-07 13:40:00,31.69,31.7,31.68,31.69,748000.0,28.2719,28.2809,28.263,28.2719,748000.0
2015-04-07 13:45:00,31.68,31.69,31.66,31.67,1053600.0,28.263,28.2719,28.2452,28.2541,1053600.0
2015-04-07 13:50:00,31.67,31.68,31.65,31.67,840400.0,28.2541,28.263,28.2362,28.2541,840400.0
2015-04-07 13:55:00,31.67,31.69,31.66,31.68,811600.0,28.2541,28.2719,28.2452,28.263,811600.0
2015-04-07 14:00:00,31.68,31.69,31.67,31.69,981200.0,28.263,28.2719,28.2541,28.2719,981200.0
2015-04-07 14:05:00,31.69,31.72,31.68,31.71,1262000.0,28.2719,28.2987,28.263,28.2898,1262000.0
2015-04-07 14:10:00,31.71,31.72,31.7,31.71,706000.0,28.2898,28.2987,28.2809,28.2898,706000.0
2015-04-07 14:15:00,31.71,31.72,31.69,31.69,589600.0,28.2898,28.2987,28.2719,28.2719,589600.0
2015-04-07 14:20:00,31.69,31.72,31.67,31.71,1341200.0,28.2719,28.2987,28.2541,28.2898,1341200.0
2015-04-07 14:25:00,31.71,31.72,31.7,31.71,664800.0,28.2898,28.2987,28.2809,28.2898,664800.0
2015-04-07 14:30:00,31.71,31.72,31.7,31.72,534800.0,28.2898,28.2987,28.2809,28.2987,534800.0
2015-04-07 14:35:00,31.72,31.73,31.7,31.73,818000.0,28.2987,28.3076,28.2809,28.3076,818000.0
2015-04-07 14:40:00,31.73,31.76,31.73,31.75,1484400.0,28.3076,28.3344,28.3076,28.3255,1484400.0
2015-04-07 14:45:00,31.75,31.75,31.73,31.75,805600.0,28.3255,28.3255,28.3076,28.3255,805600.0
2015-04-07 14:50:00,31.75,31.75,31.72,31.74,687200.0,28.3255,28.3255,28.2987,28.3165,687200.0
2015-04-07 14:55:00,31.74,31.75,31.7,31.7,1005600.0,28.3165,28.3255,28.2809,28.2809,1005600.0
2015-04-07 15:00:00,31.7,31.73,31.7,31.71,884000.0,28.2809,28.3076,28.2809,28.2898,884000.0
2015-04-07 15:05:00,31.71,31.72,31.68,31.68,1012800.0,28.2898,28.2987,28.263,28.263,1012800.0
2015-04-07 15:10:00,31.68,31.68,31.65,31.68,1346400.0,28.263,28.263,28.2362,28.263,1346400.0
2015-04-07 15:15:00,31.68,31.68,31.64,31.64,963600.0,28.263,28.263,28.2273,28.2273,963600.0
2015-04-07 15:20:00,31.64,31.64,31.58,31.6,2064800.0,28.2273,28.2273,28.1738,28.1916,2064800.0
2015-04-07 15:25:00,31.6,31.63,31.59,31.62,1278000.0,28.1916,28.2184,28.1827,28.2095,1278000.0
2015-04-07 15:30:00,31.62,31.64,31.6,31.61,1599600.0,28.2095,28.2273,28.1916,28.2006,1599600.0
2015-04-07 15:35:00,31.61,31.61,31.55,31.55,2222800.0,28.2006,28.2006,28.147,28.147,2222800.0
2015-04-07 15:40:00,31.55,31.56,31.52,31.55,2463600.0,28.147,28.156,28.1203,28.147,2463600.0
2015-04-07 15:45:00,31.55,31.55,31.5,31.51,2694800.0,28.147,28.147,28.1024,28.1113,2694800.0
2015-04-07 15:50:00,31.51,31.53,31.5,31.51,2786800.0,28.1113,28.1292,28.1024,28.1113,2786800.0
2015-04-07 15:55:00,31.51,31.53,31.5,31.5,4394400.0,28.1113,28.1292,28.1024,28.1024,4394400.0
2015-04-08 09:30:00,31.45,31.48,31.38,31.4,5616000.0,28.0578,28.0846,27.9954,28.0132,5616000.0
2015-04-08 09:35:00,31.4,31.43,31.31,31.34,4399200.0,28.0132,28.04,27.9329,27.9597,4399200.0
2015-04-08 09:40:00,31.35,31.37,31.28,31.37,4085200.0,27.9686,27.9864,27.9062,27.9864,4085200.0
2015-04-08 09:45:00,31.36,31.41,31.36,31.4,3268000.0,27.9775,28.0221,27.9775,28.0132,3268000.0
2015-04-08 09:50:00,31.4,31.6,31.39,31.56,5944400.0,28.0132,28.1916,28.0043,28.156,5944400.0
2015-04-08 09:55:00,31.55,31.57,31.49,31.5,2824800.0,28.147,28.1649,28.0935,28.1024,2824800.0
2015-04-08 10:00:00,31.5,31.51,31.46,31.48,1959600.0,28.1024,28.1113,28.0667,28.0846,1959600.0
2015-04-08 10:05:00,31.48,31.57,31.48,31.52,2808000.0,28.0846,28.1649,28.0846,28.1203,2808000.0
2015-04-08 10:10:00,31.51,31.52,31.49,31.5,1738400.0,28.1113,28.1203,28.0935,28.1024,1738400.0
2015-04-08 10:15:00,31.5,31.58,31.5,31.56,2337200.0,28.1024,28.1738,28.1024,28.156,2337200.0
2015-04-08 10:20:00,31.55,31.56,31.52,31.56,2041600.0,28.147,28.156,28.1203,28.156,2041600.0
2015-04-08 10:25:00,31.56,31.57,31.44,31.46,3053600.0,28.156,28.1649,28.0489,28.0667,3053600.0
2015-04-08 10:30:00,31.46,31.46,31.38,31.39,2860000.0,28.0667,28.0667,27.9954,28.0043,2860000.0
2015-04-08 10:35:00,31.38,31.4,31.33,31.37,2445200.0,27.9954,28.0132,27.9508,27.9864,2445200.0
2015-04-08 10:40:00,31.37,31.37,31.24,31.29,5274400.0,27.9864,27.9864,27.8705,27.9151,5274400.0
2015-04-08 10:45:00,31.29,31.31,31.25,31.3,2285600.0,27.9151,27.9329,27.8794,27.924,2285600.0
2015-04-08 10:50:00,31.3,31.33,31.29,31.33,1946400.0,27.924,27.9508,27.9151,27.9508,1946400.0
2015-04-08 10:55:00,31.33,31.35,31.3,31.34,1576400.0,27.9508,27.9686,27.924,27.9597,1576400.0
2015-04-08 11:00:00,31.33,31.39,31.31,31.38,2019200.0,27.9508,28.0043,27.9329,27.9954,2019200.0
2015-04-08 11:05:00,31.38,31.38,31.35,31.38,1093200.0,27.9954,27.9954,27.9686,27.9954,1093200.0
2015-04-08 11:10:00,31.38,31.38,31.35,31.36,828000.0,27.9954,27.9954,27.9686,27.9775,828000.0
2015-04-08 11:15:00,31.36,31.4,31.35,31.4,1200800.0,27.9775,28.0132,27.9686,28.0132,1200800.0
2015-04-08 11:20:00,31.4,31.43,31.39,31.41,1693200.0,28.0132,28.04,28.0043,28.0221,1693200.0
2015-04-08 11:25:00,31.42,31.42,31.38,31.39,862400.0,28.0311,28.0311,27.9954,28.0043,862400.0
2015-04-08 11:30:00,31.39,31.4,31.36,31.36,1049200.0,28.0043,28.0132,27.9775,27.9775,1049200.0
2015-04-08 11:35:00,31.36,31.41,31.36,31.38,625600.0,27.9775,28.0221,27.9775,27.9954,625600.0
2015-04-08 11:40:00,31.38,31.41,31.37,31.4,658400.0,27.9954,28.0221,27.9864,28.0132,658400.0
2015-04-08 11:45:00,31.41,31.41,31.39,31.41,681600.0,28.0221,28.0221,28.0043,28.0221,681600.0
2015-04-08 11:50:00,31.41,31.42,31.38,31.39,877600.0,28.0221,28.0311,27.9954,28.0043,877600.0
2015-04-08 11:55:00,31.39,31.42,31.37,31.42,1073600.0,28.0043,28.0311,27.9864,28.0311,1073600.0
2015-04-08 12:00:00,31.42,31.47,31.42,31.46,1505200.0,28.0311,28.0757,28.0311,28.0667,1505200.0
2015-04-08 12:05:00,31.46,31.53,31.45,31.51,1637200.0,28.0667,28.1292,28.0578,28.1113,1637200.0
2015-04-08 12:10:00,31.51,31.51,31.46,31.49,1484400.0,28.1113,28.1113,28.0667,28.0935,1484400.0
2015-04-08 12:15:00,31.49,31.53,31.48,31.52,1011600.0,28.0935,28.1292,28.0846,28.1203,1011600.0
2015-04-08 12:20:00,31.52,31.53,31.48,31.5,1015200.0,28.1203,28.1292,28.0846,28.1024,1015200.0
2015-04-08 12:25:00,31.49,31.49,31.44,31.44,1175200.0,28.0935,28.0935,28.0489,28.0489,1175200.0
2015-04-08 12:30:00,31.44,31.45,31.42,31.43,796800.0,28.0489,28.0578,28.0311,28.04,796800.0
2015-04-08 12:35:00,31.43,31.48,31.41,31.44,1054000.0,28.04,28.0846,28.0221,28.0489,1054000.0
2015-04-08 12:40:00,31.44,31.46,31.43,31.44,432000.0,28.0489,28.0667,28.04,28.0489,432000.0
2015-04-08 12:45:00,31.44,31.47,31.43,31.47,373600.0,28.0489,28.0757,28.04,28.0757,373600.0
2015-04-08 12:50:00,31.47,31.47,31.38,31.39,1155600.0,28.0757,28.0757,27.9954,28.0043,1155600.0
2015-04-08 12:55:00,31.39,31.4,31.36,31.38,968000.0,28.0043,28.0132,27.9775,27.9954,968000.0
2015-04-08 13:00:00,31.38,31.41,31.36,31.37,624400.0,27.9954,28.0221,27.9775,27.9864,624400.0
2015-04-08 13:05:00,31.37,31.42,31.36,31.4,895600.0,27.9864,28.0311,27.9775,28.0132,895600.0
2015-04-08 13:10:00,31.4,31.41,31.32,31.33,2019600.0,28.0132,28.0221,27.9418,27.9508,2019600.0
2015-04-08 13:15:00,31.33,31.36,31.31,31.34,1614000.0,27.9508,27.9775,27.9329,27.9597,1614000.0
2015-04-08 13:20:00,31.34,31.37,31.33,31.37,1392000.0,27.9597,27.9864,27.9508,27.9864,1392000.0
2015-04-08 13:25:00,31.37,31.38,31.35,31.37,527200.0,27.9864,27.9954,27.9686,27.9864,527200.0
2015-04-08 13:30:00,31.37,31.38,31.36,31.37,577200.0,27.9864,27.9954,27.9775,27.9864,577200.0
2015-04-08 13:35:00,31.38,31.38,31.35,31.36,457600.0,27.9954,27.9954,27.9686,27.9775,457600.0
2015-04-08 13:40:00,31.36,31.36,31.34,31.35,780000.0,27.9775,27.9775,27.9597,27.9686,780000.0
2015-04-08 13:45:00,31.35,31.4,31.35,31.39,804400.0,27.9686,28.0132,27.9686,28.0043,804400.0
2015-04-08 13:50:00,31.4,31.45,31.39,31.44,1095600.0,28.0132,28.0578,28.0043,28.0489,1095600.0
2015-04-08 13:55:00,31.43,31.44,31.4,31.41,770800.0,28.04,28.0489,28.0132,28.0221,770800.0
2015-04-08 14:00:00,31.41,31.42,31.33,31.4,1924400.0,28.0221,28.0311,27.9508,28.0132,1924400.0
2015-04-08 14:05:00,31.4,31.43,31.3,31.31,1992400.0,28.0132,28.04,27.924,27.9329,1992400.0
2015-04-08 14:10:00,31.31,31.48,31.3,31.45,3378400.0,27.9329,28.0846,27.924,28.0578,3378400.0
2015-04-08 14:15:00,31.45,31.5,31.42,31.47,2519200.0,28.0578,28.1024,28.0311,28.0757,2519200.0
2015-04-08 14:20:00,31.47,31.52,31.45,31.47,1920000.0,28.0757,28.1203,28.0578,28.0757,1920000.0
2015-04-08 14:25:00,31.47,31.48,31.42,31.45,1108400.0,28.0757,28.0846,28.0311,28.0578,1108400.0
2015-04-08 14:30:00,31.45,31.47,31.43,31.46,917200.0,28.0578,28.0757,28.04,28.0667,917200.0
2015-04-08 14:35:00,31.47,31.48,31.42,31.43,1012400.0,28.0757,28.0846,28.0311,28.04,1012400.0
2015-04-08 14:40:00,31.43,31.43,31.38,31.41,1424800.0,28.04,28.04,27.9954,28.0221,1424800.0
2015-04-08 14:45:00,31.41,31.43,31.39,31.43,585200.0,28.0221,28.04,28.0043,28.04,585200.0
2015-04-08 14:50:00,31.43,31.43,31.33,31.33,1114400.0,28.04,28.04,27.9508,27.9508,1114400.0
2015-04-08 14:55:00,31.33,31.38,31.32,31.37,1207600.0,27.9508,27.9954,27.9418,27.9864,1207600.0
2015-04-08 15:00:00,31.38,31.41,31.36,31.41,696400.0,27.9954,28.0221,27.9775,28.0221,696400.0
2015-04-08 15:05:00,31.41,31.41,31.37,31.39,685600.0,28.0221,28.0221,27.9864,28.0043,685600.0
2015-04-08 15:10:00,31.39,31.4,31.32,31.33,1142800.0,28.0043,28.0132,27.9418,27.9508,1142800.0
2015-04-08 15:15:00,31.33,31.36,31.32,31.34,1235200.0,27.9508,27.9775,27.9418,27.9597,1235200.0
2015-04-08 15:20:00,31.34,31.36,31.31,31.34,978400.0,27.9597,27.9775,27.9329,27.9597,978400.0
2015-04-08 15:25:00,31.34,31.37,31.33,31.33,1110800.0,27.9597,27.9864,27.9508,27.9508,1110800.0
2015-04-08 15:30:00,31.33,31.35,31.3,31.33,1386800.0,27.9508,27.9686,27.924,27.9508,1386800.0
2015-04-08 15:35:00,31.32,31.35,31.31,31.34,1218000.0,27.9418,27.9686,27.9329,27.9597,1218000.0
2015-04-08 15:40:00,31.34,31.38,31.32,31.34,1677600.0,27.9597,27.9954,27.9418,27.9597,1677600.0
2015-04-08 15:45:00,31.34,31.36,31.3,31.32,1680000.0,27.9597,27.9775,27.924,27.9418,1680000.0
2015-04-08 15:50:00,31.32,31.36,31.31,31.36,2380800.0,27.9418,27.9775,27.9329,27.9775,2380800.0
2015-04-08 15:55:00,31.36,31.4,31.33,31.4,4008800.0,27.9775,28.0132,27.9508,28.0132,4008800.0
2015-04-09 09:30:00,31.46,31.57,31.44,31.55,4417200.0,28.0667,28.1649,28.0489,28.147,4417200.0
2015-04-09 09:35:00,31.55,31.56,31.45,31.52,3108400.0,28.147,28.156,28.0578,28.1203,3108400.0
2015-04-09 09:40:00,31.52,31.53,31.33,31.34,3265200.0,28.1203,28.1292,27.9508,27.9597,3265200.0
2015-04-09 09:45:00,31.34,31.42,31.34,31.39,2954800.0,27.9597,28.0311,27.9597,28.0043,2954800.0
2015-04-09 09:50:00,31.39,31.39,31.27,31.31,3981600.0,28.0043,28.0043,27.8972,27.9329,3981600.0
2015-04-09 09:55:00,31.31,31.37,31.29,31.35,1678400.0,27.9329,27.9864,27.9151,27.9686,1678400.0
2015-04-09 10:00:00,31.35,31.42,31.35,31.39,2223200.0,27.9686,28.0311,27.9686,28.0043,2223200.0
2015-04-09 10:05:00,31.39,31.39,31.3,31.35,1993600.0,28.0043,28.0043,27.924,27.9686,1993600.0
2015-04-09 10:10:00,31.35,31.37,31.32,31.37,1435600.0,27.9686,27.9864,27.9418,27.9864,1435600.0
2015-04-09 10:15:00,31.37,31.37,31.31,31.33,1450000.0,27.9864,27.9864,27.9329,27.9508,1450000.0
2015-04-09 10:20:00,31.34,31.38,31.28,31.33,1878800.0,27.9597,27.9954,27.9062,27.9508,1878800.0
2015-04-09 10:25:00,31.33,31.39,31.32,31.37,1111600.0,27.9508,28.0043,27.9418,27.9864,1111600.0
2015-04-09 10:30:00,31.37,31.38,31.33,31.36,1271600.0,27.9864,27.9954,27.9508,27.9775,1271600.0
2015-04-09 10:35:00,31.37,31.39,31.3,31.34,1546000.0,27.9864,28.0043,27.924,27.9597,1546000.0
2015-04-09 10:40:00,31.35,31.36,31.28,31.31,1362800.0,27.9686,27.9775,27.9062,27.9329,1362800.0
2015-04-09 10:45:00,31.3,31.31,31.25,31.29,1943600.0,27.924,27.9329,27.8794,27.9151,1943600.0
2015-04-09 10:50:00,31.29,31.32,31.24,31.31,2895200.0,27.9151,27.9418,27.8705,27.9329,2895200.0
2015-04-09 10:55:00,31.31,31.33,31.28,31.32,1159600.0,27.9329,27.9508,27.9062,27.9418,1159600.0
2015-04-09 11:00:00,31.32,31.32,31.28,31.3,1359200.0,27.9418,27.9418,27.9062,27.924,1359200.0
2015-04-09 11:05:00,31.3,31.31,31.28,31.28,1041600.0,27.924,27.9329,27.9062,27.9062,1041600.0
2015-04-09 11:10:00,31.28,31.31,31.26,31.28,1212000.0,27.9062,27.9329,27.8883,27.9062,1212000.0
2015-04-09 11:15:00,31.28,31.28,31.17,31.22,3721200.0,27.9062,27.9062,27.808,27.8526,3721200.0
2015-04-09 11:20:00,31.22,31.24,31.17,31.23,1600000.0,27.8526,27.8705,27.808,27.8615,1600000.0
2015-04-09 11:25:00,31.24,31.3,31.23,31.26,1769200.0,27.8705,27.924,27.8615,27.8883,1769200.0
2015-04-09 11:30:00,31.26,31.29,31.24,31.28,1048800.0,27.8883,27.9151,27.8705,27.9062,1048800.0
2015-04-09 11:35:00,31.28,31.3,31.27,31.29,829200.0,27.9062,27.924,27.8972,27.9151,829200.0
2015-04-09 11:40:00,31.29,31.33,31.27,31.32,1263600.0,27.9151,27.9508,27.8972,27.9418,1263600.0
2015-04-09 11:45:00,31.32,31.33,31.3,31.3,1088000.0,27.9418,27.9508,27.924,27.924,1088000.0
2015-04-09 11:50:00,31.3,31.31,31.28,31.3,594800.0,27.924,27.9329,27.9062,27.924,594800.0
2015-04-09 11:55:00,31.3,31.32,31.29,31.32,851600.0,27.924,27.9418,27.9151,27.9418,851600.0
2015-04-09 12:00:00,31.32,31.33,31.3,31.31,550400.0,27.9418,27.9508,27.924,27.9329,550400.0
2015-04-09 12:05:00,31.32,31.32,31.31,31.32,331600.0,27.9418,27.9418,27.9329,27.9418,331600.0
2015-04-09 12:10:00,31.32,31.34,31.32,31.34,792800.0,27.9418,27.9597,27.9418,27.9597,792800.0
2015-04-09 12:15:00,31.34,31.37,31.34,31.36,973600.0,27.9597,27.9864,27.9597,27.9775,973600.0
2015-04-09 12:20:00,31.36,31.38,31.34,31.37,1075600.0,27.9775,27.9954,27.9597,27.9864,1075600.0
2015-04-09 12:25:00,31.37,31.42,31.37,31.39,1719200.0,27.9864,28.0311,27.9864,28.0043,1719200.0
2015-04-09 12:30:00,31.39,31.4,31.36,31.37,786400.0,28.0043,28.0132,27.9775,27.9864,786400.0
2015-04-09 12:35:00,31.37,31.4,31.36,31.4,638400.0,27.9864,28.0132,27.9775,28.0132,638400.0
2015-04-09 12:40:00,31.4,31.41,31.38,31.39,658800.0,28.0132,28.0221,27.9954,28.0043,658800.0
2015-04-09 12:45:00,31.39,31.4,31.37,31.38,603200.0,28.0043,28.0132,27.9864,27.9954,603200.0
2015-04-09 12:50:00,31.38,31.39,31.36,31.39,599600.0,27.9954,28.0043,27.9775,28.0043,599600.0
2015-04-09 12:55:00,31.39,31.39,31.36,31.36,416400.0,28.0043,28.0043,27.9775,27.9775,416400.0
2015-04-09 13:00:00,31.36,31.38,31.35,31.35,500000.0,27.9775,27.9954,27.9686,27.9686,500000.0
2015-04-09 13:05:00,31.36,31.36,31.33,31.34,589600.0,27.9775,27.9775,27.9508,27.9597,589600.0
2015-04-09 13:10:00,31.34,31.37,31.34,31.36,595600.0,27.9597,27.9864,27.9597,27.9775,595600.0
2015-04-09 13:15:00,31.36,31.37,31.34,31.34,396000.0,27.9775,27.9864,27.9597,27.9597,396000.0
2015-04-09 13:20:00,31.34,31.37,31.33,31.36,622400.0,27.9597,27.9864,27.9508,27.9775,622400.0
2015-04-09 13:25:00,31.36,31.36,31.34,31.34,536400.0,27.9775,27.9775,27.9597,27.9597,536400.0
2015-04-09 13:30:00,31.34,31.34,31.3,31.32,934400.0,27.9597,27.9597,27.924,27.9418,934400.0
2015-04-09 13:35:00,31.32,31.34,31.29,31.3,916000.0,27.9418,27.9597,27.9151,27.924,916000.0
2015-04-09 13:40:00,31.3,31.33,31.29,31.33,703200.0,27.924,27.9508,27.9151,27.9508,703200.0
2015-04-09 13:45:00,31.33,31.35,31.32,31.33,555600.0,27.9508,27.9686,27.9418,27.9508,555600.0
2015-04-09 13:50:00,31.33,31.35,31.32,31.32,424800.0,27.9508,27.9686,27.9418,27.9418,424800.0
2015-04-09 13:55:00,31.32,31.34,31.31,31.32,608000.0,27.9418,27.9597,27.9329,27.9418,608000.0
2015-04-09 14:00:00,31.32,31.33,31.3,31.32,448000.0,27.9418,27.9508,27.924,27.9418,448000.0
2015-04-09 14:05:00,31.32,31.35,31.3,31.33,622800.0,27.9418,27.9686,27.924,27.9508,622800.0
2015-04-09 14:10:00,31.33,31.34,31.32,31.34,507200.0,27.9508,27.9597,27.9418,27.9597,507200.0
2015-04-09 14:15:00,31.33,31.34,31.32,31.34,360800.0,27.9508,27.9597,27.9418,27.9597,360800.0
2015-04-09 14:20:00,31.34,31.34,31.31,31.32,559200.0,27.9597,27.9597,27.9329,27.9418,559200.0
2015-04-09 14:25:00,31.32,31.34,31.32,31.33,624800.0,27.9418,27.9597,27.9418,27.9508,624800.0
2015-04-09 14:30:00,31.33,31.34,31.32,31.33,391600.0,27.9508,27.9597,27.9418,27.9508,391600.0
2015-04-09 14:35:00,31.33,31.39,31.33,31.39,1088800.0,27.9508,28.0043,27.9508,28.0043,1088800.0
2015-04-09 14:40:00,31.39,31.4,31.37,31.39,713200.0,28.0043,28.0132,27.9864,28.0043,713200.0
2015-04-09 14:45:00,31.39,31.41,31.37,31.4,956000.0,28.0043,28.0221,27.9864,28.0132,956000.0
2015-04-09 14:50:00,31.4,31.44,31.4,31.43,1296800.0,28.0132,28.0489,28.0132,28.04,1296800.0
2015-04-09 14:55:00,31.43,31.48,31.43,31.48,1514800.0,28.04,28.0846,28.04,28.0846,1514800.0
2015-04-09 15:00:00,31.47,31.5,31.47,31.48,2080000.0,28.0757,28.1024,28.0757,28.0846,2080000.0
2015-04-09 15:05:00,31.49,31.5,31.45,31.49,1326400.0,28.0935,28.1024,28.0578,28.0935,1326400.0
2015-04-09 15:10:00,31.49,31.6,31.48,31.59,2997600.0,28.0935,28.1916,28.0846,28.1827,2997600.0
2015-04-09 15:15:00,31.59,31.59,31.54,31.55,2206400.0,28.1827,28.1827,28.1381,28.147,2206400.0
2015-04-09 15:20:00,31.55,31.57,31.54,31.55,1332800.0,28.147,28.1649,28.1381,28.147,1332800.0
2015-04-09 15:25:00,31.55,31.61,31.53,31.61,2460800.0,28.147,28.2006,28.1292,28.2006,2460800.0
2015-04-09 15:30:00,31.61,31.61,31.53,31.54,1949600.0,28.2006,28.2006,28.1292,28.1381,1949600.0
2015-04-09 15:35:00,31.54,31.56,31.52,31.55,1355200.0,28.1381,28.156,28.1203,28.147,1355200.0
2015-04-09 15:40:00,31.55,31.59,31.52,31.56,2068800.0,28.147,28.1827,28.1203,28.156,2068800.0
2015-04-09 15:45:00,31.57,31.59,31.55,31.56,1450800.0,28.1649,28.1827,28.147,28.156,1450800.0
2015-04-09 15:50:00,31.56,31.61,31.56,31.61,3143200.0,28.156,28.2006,28.156,28.2006,3143200.0
2015-04-09 15:55:00,31.61,31.65,31.6,31.64,5874800.0,28.2006,28.2362,28.1916,28.2273,5874800.0
2015-04-10 09:30:00,31.48,31.56,31.41,31.43,7549600.0,28.0846,28.156,28.0221,28.04,7549600.0
2015-04-10 09:35:00,31.43,31.52,31.35,31.41,4443600.0,28.04,28.1203,27.9686,28.0221,4443600.0
2015-04-10 09:40:00,31.41,31.45,31.36,31.37,3034000.0,28.0221,28.0578,27.9775,27.9864,3034000.0
2015-04-10 09:45:00,31.37,31.41,31.32,31.41,5191600.0,27.9864,28.0221,27.9418,28.0221,5191600.0
2015-04-10 09:50:00,31.4,31.43,31.38,31.4,3169200.0,28.0132,28.04,27.9954,28.0132,3169200.0
2015-04-10 09:55:00,31.4,31.52,31.38,31.51,3982400.0,28.0132,28.1203,27.9954,28.1113,3982400.0
2015-04-10 10:00:00,31.51,31.61,31.5,31.59,5238400.0,28.1113,28.2006,28.1024,28.1827,5238400.0
2015-04-10 10:05:00,31.59,31.59,31.54,31.57,2693200.0,28.1827,28.1827,28.1381,28.1649,2693200.0
2015-04-10 10:10:00,31.57,31.6,31.53,31.58,2883200.0,28.1649,28.1916,28.1292,28.1738,2883200.0
2015-04-10 10:15:00,31.58,31.6,31.52,31.54,2454400.0,28.1738,28.1916,28.1203,28.1381,2454400.0
2015-04-10 10:20:00,31.54,31.58,31.52,31.55,1815600.0,28.1381,28.1738,28.1203,28.147,1815600.0
2015-04-10 10:25:00,31.55,31.61,31.54,31.59,2334800.0,28.147,28.2006,28.1381,28.1827,2334800.0
2015-04-10 10:30:00,31.59,31.69,31.59,31.65,3626000.0,28.1827,28.2719,28.1827,28.2362,3626000.0
2015-04-10 10:35:00,31.65,31.7,31.65,31.66,2557600.0,28.2362,28.2809,28.2362,28.2452,2557600.0
2015-04-10 10:40:00,31.67,31.67,31.6,31.64,2576000.0,28.2541,28.2541,28.1916,28.2273,2576000.0
2015-04-10 10:45:00,31.64,31.65,31.61,31.63,1400000.0,28.2273,28.2362,28.2006,28.2184,1400000.0
2015-04-10 10:50:00,31.63,31.69,31.63,31.66,1908800.0,28.2184,28.2719,28.2184,28.2452,1908800.0
2015-04-10 10:55:00,31.66,31.7,31.66,31.7,1512000.0,28.2452,28.2809,28.2452,28.2809,1512000.0
2015-04-10 11:00:00,31.7,31.72,31.67,31.7,1508400.0,28.2809,28.2987,28.2541,28.2809,1508400.0
2015-04-10 11:05:00,31.7,31.72,31.69,31.72,1235600.0,28.2809,28.2987,28.2719,28.2987,1235600.0
2015-04-10 11:10:00,31.72,31.72,31.69,31.7,1254800.0,28.2987,28.2987,28.2719,28.2809,1254800.0
2015-04-10 11:15:00,31.7,31.7,31.67,31.67,1441600.0,28.2809,28.2809,28.2541,28.2541,1441600.0
2015-04-10 11:20:00,31.67,31.68,31.64,31.66,1412800.0,28.2541,28.263,28.2273,28.2452,1412800.0
2015-04-10 11:25:00,31.66,31.7,31.66,31.69,1267200.0,28.2452,28.2809,28.2452,28.2719,1267200.0
2015-04-10 11:30:00,31.69,31.7,31.68,31.7,1045200.0,28.2719,28.2809,28.263,28.2809,1045200.0
2015-04-10 11:35:00,31.7,31.7,31.68,31.69,923600.0,28.2809,28.2809,28.263,28.2719,923600.0
2015-04-10 11:40:00,31.69,31.69,31.66,31.67,1000800.0,28.2719,28.2719,28.2452,28.2541,1000800.0
2015-04-10 11:45:00,31.66,31.67,31.58,31.6,2609200.0,28.2452,28.2541,28.1738,28.1916,2609200.0
2015-04-10 11:50:00,31.6,31.62,31.6,31.61,1118400.0,28.1916,28.2095,28.1916,28.2006,1118400.0
2015-04-10 11:55:00,31.62,31.62,31.59,31.59,837200.0,28.2095,28.2095,28.1827,28.1827,837200.0
2015-04-10 12:00:00,31.6,31.62,31.57,31.57,972400.0,28.1916,28.2095,28.1649,28.1649,972400.0
2015-04-10 12:05:00,31.57,31.59,31.56,31.58,1247200.0,28.1649,28.1827,28.156,28.1738,1247200.0
2015-04-10 12:10:00,31.58,31.59,31.55,31.56,984400.0,28.1738,28.1827,28.147,28.156,984400.0
2015-04-10 12:15:00,31.56,31.59,31.54,31.59,1376400.0,28.156,28.1827,28.1381,28.1827,1376400.0
2015-04-10 12:20:00,31.59,31.63,31.58,31.63,1223200.0,28.1827,28.2184,28.1738,28.2184,1223200.0
2015-04-10 12:25:00,31.62,31.64,31.61,31.63,818800.0,28.2095,28.2273,28.2006,28.2184,818800.0
2015-04-10 12:30:00,31.64,31.66,31.62,31.62,828000.0,28.2273,28.2452,28.2095,28.2095,828000.0
2015-04-10 12:35:00,31.62,31.63,31.62,31.63,526400.0,28.2095,28.2184,28.2095,28.2184,526400.0
2015-04-10 12:40:00,31.63,31.64,31.61,31.63,790000.0,28.2184,28.2273,28.2006,28.2184,790000.0
2015-04-10 12:45:00,31.63,31.64,31.62,31.63,623600.0,28.2184,28.2273,28.2095,28.2184,623600.0
2015-04-10 12:50:00,31.63,31.67,31.62,31.66,1033200.0,28.2184,28.2541,28.2095,28.2452,1033200.0
2015-04-10 12:55:00,31.66,31.67,31.65,31.66,598800.0,28.2452,28.2541,28.2362,28.2452,598800.0
2015-04-10 13:00:00,31.66,31.67,31.64,31.66,994000.0,28.2452,28.2541,28.2273,28.2452,994000.0
2015-04-10 13:05:00,31.66,31.68,31.65,31.67,608400.0,28.2452,28.263,28.2362,28.2541,608400.0
2015-04-10 13:10:00,31.66,31.67,31.65,31.66,518800.0,28.2452,28.2541,28.2362,28.2452,518800.0
2015-04-10 13:15:00,31.66,31.66,31.65,31.66,450800.0,28.2452,28.2452,28.2362,28.2452,450800.0
2015-04-10 13:20:00,31.66,31.68,31.65,31.67,554400.0,28.2452,28.263,28.2362,28.2541,554400.0
2015-04-10 13:25:00,31.67,31.69,31.67,31.68,1472800.0,28.2541,28.2719,28.2541,28.263,1472800.0
2015-04-10 13:30:00,31.68,31.68,31.67,31.67,734000.0,28.263,28.263,28.2541,28.2541,734000.0
2015-04-10 13:35:00,31.68,31.69,31.67,31.69,754400.0,28.263,28.2719,28.2541,28.2719,754400.0
2015-04-10 13:40:00,31.69,31.72,31.69,31.71,1364400.0,28.2719,28.2987,28.2719,28.2898,1364400.0
2015-04-10 13:45:00,31.71,31.75,31.7,31.74,1731600.0,28.2898,28.3255,28.2809,28.3165,1731600.0
2015-04-10 13:50:00,31.74,31.77,31.74,31.75,2575200.0,28.3165,28.3433,28.3165,28.3255,2575200.0
2015-04-10 13:55:00,31.75,31.77,31.74,31.75,1508400.0,28.3255,28.3433,28.3165,28.3255,1508400.0
2015-04-10 14:00:00,31.75,31.75,31.72,31.73,1403600.0,28.3255,28.3255,28.2987,28.3076,1403600.0
2015-04-10 14:05:00,31.73,31.74,31.7,31.71,1119200.0,28.3076,28.3165,28.2809,28.2898,1119200.0
2015-04-10 14:10:00,31.72,31.74,31.71,31.74,1046400.0,28.2987,28.3165,28.2898,28.3165,1046400.0
2015-04-10 14:15:00,31.74,31.75,31.71,31.72,1139200.0,28.3165,28.3255,28.2898,28.2987,1139200.0
2015-04-10 14:20:00,31.72,31.73,31.68,31.7,1355200.0,28.2987,28.3076,28.263,28.2809,1355200.0
2015-04-10 14:25:00,31.7,31.73,31.69,31.72,862000.0,28.2809,28.3076,28.2719,28.2987,862000.0
2015-04-10 14:30:00,31.72,31.77,31.71,31.74,2072800.0,28.2987,28.3433,28.2898,28.3165,2072800.0
2015-04-10 14:35:00,31.74,31.79,31.74,31.79,1945600.0,28.3165,28.3611,28.3165,28.3611,1945600.0
2015-04-10 14:40:00,31.79,31.79,31.75,31.79,1323200.0,28.3611,28.3611,28.3255,28.3611,1323200.0
2015-04-10 14:45:00,31.79,31.79,31.77,31.78,1527600.0,28.3611,28.3611,28.3433,28.3522,1527600.0
2015-04-10 14:50:00,31.78,31.8,31.76,31.78,1371200.0,28.3522,28.3701,28.3344,28.3522,1371200.0
2015-04-10 14:55:00,31.78,31.8,31.77,31.77,1108400.0,28.3522,28.3701,28.3433,28.3433,1108400.0
2015-04-10 15:00:00,31.77,31.79,31.73,31.75,1541200.0,28.3433,28.3611,28.3076,28.3255,1541200.0
2015-04-10 15:05:00,31.75,31.75,31.74,31.75,921200.0,28.3255,28.3255,28.3165,28.3255,921200.0
2015-04-10 15:10:00,31.75,31.77,31.73,31.76,1225600.0,28.3255,28.3433,28.3076,28.3344,1225600.0
2015-04-10 15:15:00,31.75,31.77,31.72,31.74,1557200.0,28.3255,28.3433,28.2987,28.3165,1557200.0
2015-04-10 15:20:00,31.74,31.77,31.74,31.77,882800.0,28.3165,28.3433,28.3165,28.3433,882800.0
2015-04-10 15:25:00,31.77,31.78,31.74,31.76,1431200.0,28.3433,28.3522,28.3165,28.3344,1431200.0
2015-04-10 15:30:00,31.77,31.77,31.75,31.75,1957200.0,28.3433,28.3433,28.3255,28.3255,1957200.0
2015-04-10 15:35:00,31.75,31.79,31.75,31.77,1802400.0,28.3255,28.3611,28.3255,28.3433,1802400.0
2015-04-10 15:40:00,31.78,31.8,31.77,31.78,2087600.0,28.3522,28.3701,28.3433,28.3522,2087600.0
2015-04-10 15:45:00,31.78,31.8,31.75,31.76,1978800.0,28.3522,28.3701,28.3255,28.3344,1978800.0
2015-04-10 15:50:00,31.76,31.78,31.74,31.75,2913200.0,28.3344,28.3522,28.3165,28.3255,2913200.0
2015-04-10 15:55:00,31.75,31.78,31.74,31.78,5185200.0,28.3255,28.3522,28.3165,28.3522,5185200.0
2015-04-13 09:30:00,32.07,32.14,31.97,32.09,11365200.0,28.6109,28.6734,28.5217,28.6288,11365200.0
2015-04-13 09:35:00,32.09,32.1,31.94,31.96,5840400.0,28.6288,28.6377,28.495,28.5128,5840400.0
2015-04-13 09:40:00,31.96,32.05,31.96,32.03,5160400.0,28.5128,28.5931,28.5128,28.5753,5160400.0
2015-04-13 09:45:00,32.03,32.09,32.02,32.07,3340400.0,28.5753,28.6288,28.5663,28.6109,3340400.0
2015-04-13 09:50:00,32.07,32.07,32.01,32.04,2232000.0,28.6109,28.6109,28.5574,28.5842,2232000.0
2015-04-13 09:55:00,32.03,32.04,31.99,32.02,1869200.0,28.5753,28.5842,28.5396,28.5663,1869200.0
2015-04-13 10:00:00,32.01,32.02,31.96,31.99,2559600.0,28.5574,28.5663,28.5128,28.5396,2559600.0
2015-04-13 10:05:00,31.99,32.06,31.98,32.02,2307200.0,28.5396,28.602,28.5306,28.5663,2307200.0
2015-04-13 10:10:00,32.03,32.06,32.0,32.04,1847600.0,28.5753,28.602,28.5485,28.5842,1847600.0
2015-04-13 10:15:00,32.04,32.05,32.02,32.02,1813600.0,28.5842,28.5931,28.5663,28.5663,1813600.0
2015-04-13 10:20:00,32.02,32.05,32.01,32.03,1274000.0,28.5663,28.5931,28.5574,28.5753,1274000.0
2015-04-13 10:25:00,32.03,32.05,32.01,32.02,1383600.0,28.5753,28.5931,28.5574,28.5663,1383600.0
2015-04-13 10:30:00,32.02,32.05,32.01,32.02,1334800.0,28.5663,28.5931,28.5574,28.5663,1334800.0
2015-04-13 10:35:00,32.02,32.04,32.01,32.02,1044800.0,28.5663,28.5842,28.5574,28.5663,1044800.0
2015-04-13 10:40:00,32.02,32.02,31.98,31.98,1978400.0,28.5663,28.5663,28.5306,28.5306,1978400.0
2015-04-13 10:45:00,31.98,32.0,31.98,31.99,1074400.0,28.5306,28.5485,28.5306,28.5396,1074400.0
2015-04-13 10:50:00,31.99,32.0,31.95,31.97,1542400.0,28.5396,28.5485,28.5039,28.5217,1542400.0
2015-04-13 10:55:00,31.97,32.0,31.97,31.97,1268800.0,28.5217,28.5485,28.5217,28.5217,1268800.0
2015-04-13 11:00:00,31.97,32.01,31.96,32.0,1203200.0,28.5217,28.5574,28.5128,28.5485,1203200.0
2015-04-13 11:05:00,32.0,32.01,31.99,32.0,966000.0,28.5485,28.5574,28.5396,28.5485,966000.0
2015-04-13 11:10:00,32.0,32.02,31.98,32.01,1183200.0,28.5485,28.5663,28.5306,28.5574,1183200.0
2015-04-13 11:15:00,32.02,32.02,31.98,31.99,1171200.0,28.5663,28.5663,28.5306,28.5396,1171200.0
2015-04-13 11:20:00,31.99,32.0,31.98,31.98,650800.0,28.5396,28.5485,28.5306,28.5306,650800.0
2015-04-13 11:25:00,31.98,31.98,31.86,31.87,2924400.0,28.5306,28.5306,28.4236,28.4325,2924400.0
2015-04-13 11:30:00,31.86,31.91,31.86,31.89,1930000.0,28.4236,28.4682,28.4236,28.4504,1930000.0
2015-04-13 11:35:00,31.89,31.9,31.87,31.88,1376400.0,28.4504,28.4593,28.4325,28.4414,1376400.0
2015-04-13 11:40:00,31.88,31.89,31.82,31.83,1774000.0,28.4414,28.4504,28.3879,28.3968,1774000.0
2015-04-13 11:45:00,31.83,31.87,31.82,31.87,1516400.0,28.3968,28.4325,28.3879,28.4325,1516400.0
2015-04-13 11:50:00,31.87,31.88,31.81,31.82,1332800.0,28.4325,28.4414,28.379,28.3879,1332800.0
2015-04-13 11:55:00,31.82,31.88,31.81,31.86,1296400.0,28.3879,28.4414,28.379,28.4236,1296400.0
2015-04-13 12:00:00,31.86,31.87,31.85,31.85,596800.0,28.4236,28.4325,28.4147,28.4147,596800.0
2015-04-13 12:05:00,31.86,31.87,31.82,31.83,658800.0,28.4236,28.4325,28.3879,28.3968,658800.0
2015-04-13 12:10:00,31.83,31.84,31.81,31.84,1198400.0,28.3968,28.4057,28.379,28.4057,1198400.0
2015-04-13 12:15:00,31.83,31.84,31.78,31.8,1428000.0,28.3968,28.4057,28.3522,28.3701,1428000.0
2015-04-13 12:20:00,31.8,31.87,31.79,31.86,1796800.0,28.3701,28.4325,28.3611,28.4236,1796800.0
2015-04-13 12:25:00,31.86,31.89,31.84,31.86,1191600.0,28.4236,28.4504,28.4057,28.4236,1191600.0
2015-04-13 12:30:00,31.86,31.87,31.84,31.84,1144800.0,28.4236,28.4325,28.4057,28.4057,1144800.0
2015-04-13 12:35:00,31.84,31.84,31.81,31.84,1050800.0,28.4057,28.4057,28.379,28.4057,1050800.0
2015-04-13 12:40:00,31.84,31.85,31.8,31.83,998800.0,28.4057,28.4147,28.3701,28.3968,998800.0
2015-04-13 12:45:00,31.83,31.85,31.82,31.84,996000.0,28.3968,28.4147,28.3879,28.4057,996000.0
2015-04-13 12:50:00,31.84,31.86,31.83,31.84,627600.0,28.4057,28.4236,28.3968,28.4057,627600.0
2015-04-13 12:55:00,31.84,31.85,31.83,31.83,385200.0,28.4057,28.4147,28.3968,28.3968,385200.0
2015-04-13 13:00:00,31.83,31.83,31.79,31.79,898000.0,28.3968,28.3968,28.3611,28.3611,898000.0
2015-04-13 13:05:00,31.79,31.8,31.75,31.77,1757600.0,28.3611,28.3701,28.3255,28.3433,1757600.0
2015-04-13 13:10:00,31.77,31.77,31.73,31.75,2210000.0,28.3433,28.3433,28.3076,28.3255,2210000.0
2015-04-13 13:15:00,31.75,31.77,31.75,31.76,981600.0,28.3255,28.3433,28.3255,28.3344,981600.0
2015-04-13 13:20:00,31.76,31.8,31.76,31.77,1355600.0,28.3344,28.3701,28.3344,28.3433,1355600.0
2015-04-13 13:25:00,31.77,31.78,31.75,31.77,867200.0,28.3433,28.3522,28.3255,28.3433,867200.0
2015-04-13 13:30:00,31.77,31.78,31.74,31.78,969200.0,28.3433,28.3522,28.3165,28.3522,969200.0
2015-04-13 13:35:00,31.78,31.79,31.76,31.78,869600.0,28.3522,28.3611,28.3344,28.3522,869600.0
2015-04-13 13:40:00,31.78,31.78,31.74,31.75,769200.0,28.3522,28.3522,28.3165,28.3255,769200.0
2015-04-13 13:45:00,31.75,31.75,31.71,31.72,1991600.0,28.3255,28.3255,28.2898,28.2987,1991600.0
2015-04-13 13:50:00,31.71,31.75,31.69,31.74,1404000.0,28.2898,28.3255,28.2719,28.3165,1404000.0
2015-04-13 13:55:00,31.74,31.75,31.71,31.73,1100000.0,28.3165,28.3255,28.2898,28.3076,1100000.0
2015-04-13 14:00:00,31.73,31.75,31.72,31.74,865600.0,28.3076,28.3255,28.2987,28.3165,865600.0
2015-04-13 14:05:00,31.74,31.75,31.71,31.72,950800.0,28.3165,28.3255,28.2898,28.2987,950800.0
2015-04-13 14:10:00,31.72,31.74,31.71,31.71,822400.0,28.2987,28.3165,28.2898,28.2898,822400.0
2015-04-13 14:15:00,31.71,31.72,31.68,31.7,1242400.0,28.2898,28.2987,28.263,28.2809,1242400.0
2015-04-13 14:20:00,31.7,31.72,31.69,31.7,596400.0,28.2809,28.2987,28.2719,28.2809,596400.0
2015-04-13 14:25:00,31.7,31.73,31.69,31.73,824400.0,28.2809,28.3076,28.2719,28.3076,824400.0
2015-04-13 14:30:00,31.74,31.75,31.7,31.73,913200.0,28.3165,28.3255,28.2809,28.3076,913200.0
2015-04-13 14:35:00,31.73,31.76,31.72,31.75,890400.0,28.3076,28.3344,28.2987,28.3255,890400.0
2015-04-13 14:40:00,31.75,31.78,31.74,31.76,1082800.0,28.3255,28.3522,28.3165,28.3344,1082800.0
2015-04-13 14:45:00,31.77,31.77,31.73,31.74,1084000.0,28.3433,28.3433,28.3076,28.3165,1084000.0
2015-04-13 14:50:00,31.74,31.75,31.7,31.74,1332400.0,28.3165,28.3255,28.2809,28.3165,1332400.0
2015-04-13 14:55:00,31.74,31.75,31.73,31.75,848800.0,28.3165,28.3255,28.3076,28.3255,848800.0
2015-04-13 15:00:00,31.75,31.77,31.74,31.77,1205600.0,28.3255,28.3433,28.3165,28.3433,1205600.0
2015-04-13 15:05:00,31.77,31.83,31.75,31.81,2227200.0,28.3433,28.3968,28.3255,28.379,2227200.0
2015-04-13 15:10:00,31.81,31.82,31.78,31.8,890400.0,28.379,28.3879,28.3522,28.3701,890400.0
2015-04-13 15:15:00,31.79,31.8,31.74,31.77,1332400.0,28.3611,28.3701,28.3165,28.3433,1332400.0
2015-04-13 15:20:00,31.77,31.77,31.71,31.71,1267200.0,28.3433,28.3433,28.2898,28.2898,1267200.0
2015-04-13 15:25:00,31.71,31.73,31.69,31.72,1113600.0,28.2898,28.3076,28.2719,28.2987,1113600.0
2015-04-13 15:30:00,31.72,31.74,31.71,31.73,1287600.0,28.2987,28.3165,28.2898,28.3076,1287600.0
2015-04-13 15:35:00,31.73,31.75,31.72,31.74,925200.0,28.3076,28.3255,28.2987,28.3165,925200.0
2015-04-13 15:40:00,31.73,31.75,31.72,31.74,1268400.0,28.3076,28.3255,28.2987,28.3165,1268400.0
2015-04-13 15:45:00,31.74,31.74,31.68,31.68,1780800.0,28.3165,28.3165,28.263,28.263,1780800.0
2015-04-13 15:50:00,31.68,31.69,31.65,31.69,3358000.0,28.263,28.2719,28.2362,28.2719,3358000.0
2015-04-13 15:55:00,31.69,31.75,31.68,31.71,4002800.0,28.2719,28.3255,28.263,28.2898,4002800.0
2015-04-14 09:30:00,31.75,31.8,31.68,31.74,4587600.0,28.3255,28.3701,28.263,28.3165,4587600.0
2015-04-14 09:35:00,31.73,31.78,31.71,31.78,2162400.0,28.3076,28.3522,28.2898,28.3522,2162400.0
2015-04-14 09:40:00,31.78,31.82,31.69,31.69,3033600.0,28.3522,28.3879,28.2719,28.2719,3033600.0
2015-04-14 09:45:00,31.7,31.71,31.6,31.64,3256800.0,28.2809,28.2898,28.1916,28.2273,3256800.0
2015-04-14 09:50:00,31.64,31.69,31.63,31.64,1822800.0,28.2273,28.2719,28.2184,28.2273,1822800.0
2015-04-14 09:55:00,31.63,31.65,31.53,31.56,2848800.0,28.2184,28.2362,28.1292,28.156,2848800.0
2015-04-14 10:00:00,31.56,31.61,31.5,31.53,2936800.0,28.156,28.2006,28.1024,28.1292,2936800.0
2015-04-14 10:05:00,31.53,31.58,31.48,31.54,3371200.0,28.1292,28.1738,28.0846,28.1381,3371200.0
2015-04-14 10:10:00,31.54,31.61,31.51,31.58,1803600.0,28.1381,28.2006,28.1113,28.1738,1803600.0
2015-04-14 10:15:00,31.58,31.61,31.54,31.55,1183200.0,28.1738,28.2006,28.1381,28.147,1183200.0
2015-04-14 10:20:00,31.55,31.58,31.53,31.57,1179600.0,28.147,28.1738,28.1292,28.1649,1179600.0
2015-04-14 10:25:00,31.57,31.6,31.55,31.57,1110000.0,28.1649,28.1916,28.147,28.1649,1110000.0
2015-04-14 10:30:00,31.57,31.57,31.5,31.52,1380000.0,28.1649,28.1649,28.1024,28.1203,1380000.0
2015-04-14 10:35:00,31.53,31.55,31.49,31.55,1536800.0,28.1292,28.147,28.0935,28.147,1536800.0
2015-04-14 10:40:00,31.55,31.57,31.52,31.56,1173600.0,28.147,28.1649,28.1203,28.156,1173600.0
2015-04-14 10:45:00,31.55,31.6,31.55,31.58,1060800.0,28.147,28.1916,28.147,28.1738,1060800.0
2015-04-14 10:50:00,31.58,31.59,31.54,31.55,1152000.0,28.1738,28.1827,28.1381,28.147,1152000.0
2015-04-14 10:55:00,31.56,31.57,31.54,31.55,922800.0,28.156,28.1649,28.1381,28.147,922800.0
2015-04-14 11:00:00,31.55,31.56,31.52,31.55,915600.0,28.147,28.156,28.1203,28.147,915600.0
2015-04-14 11:05:00,31.54,31.6,31.54,31.58,1227600.0,28.1381,28.1916,28.1381,28.1738,1227600.0
2015-04-14 11:10:00,31.58,31.66,31.58,31.63,1948800.0,28.1738,28.2452,28.1738,28.2184,1948800.0
2015-04-14 11:15:00,31.63,31.64,31.61,31.61,896800.0,28.2184,28.2273,28.2006,28.2006,896800.0
2015-04-14 11:20:00,31.61,31.62,31.59,31.6,892800.0,28.2006,28.2095,28.1827,28.1916,892800.0
2015-04-14 11:25:00,31.6,31.6,31.56,31.58,952000.0,28.1916,28.1916,28.156,28.1738,952000.0
2015-04-14 11:30:00,31.58,31.6,31.57,31.58,721600.0,28.1738,28.1916,28.1649,28.1738,721600.0
2015-04-14 11:35:00,31.58,31.58,31.53,31.53,1138800.0,28.1738,28.1738,28.1292,28.1292,1138800.0
2015-04-14 11:40:00,31.53,31.57,31.53,31.56,797200.0,28.1292,28.1649,28.1292,28.156,797200.0
2015-04-14 11:45:00,31.56,31.58,31.54,31.57,785600.0,28.156,28.1738,28.1381,28.1649,785600.0
2015-04-14 11:50:00,31.57,31.57,31.55,31.56,452400.0,28.1649,28.1649,28.147,28.156,452400.0
2015-04-14 11:55:00,31.56,31.57,31.55,31.56,686800.0,28.156,28.1649,28.147,28.156,686800.0
2015-04-14 12:00:00,31.56,31.58,31.56,31.58,767200.0,28.156,28.1738,28.156,28.1738,767200.0
2015-04-14 12:05:00,31.57,31.62,31.57,31.62,1232400.0,28.1649,28.2095,28.1649,28.2095,1232400.0
2015-04-14 12:10:00,31.62,31.63,31.59,31.61,721200.0,28.2095,28.2184,28.1827,28.2006,721200.0
2015-04-14 12:15:00,31.61,31.61,31.59,31.6,403600.0,28.2006,28.2006,28.1827,28.1916,403600.0
2015-04-14 12:20:00,31.6,31.62,31.6,31.62,512400.0,28.1916,28.2095,28.1916,28.2095,512400.0
2015-04-14 12:25:00,31.62,31.63,31.6,31.61,778400.0,28.2095,28.2184,28.1916,28.2006,778400.0
2015-04-14 12:30:00,31.61,31.68,31.6,31.67,1647200.0,28.2006,28.263,28.1916,28.2541,1647200.0
2015-04-14 12:35:00,31.67,31.69,31.66,31.66,934000.0,28.2541,28.2719,28.2452,28.2452,934000.0
2015-04-14 12:40:00,31.66,31.68,31.63,31.64,635200.0,28.2452,28.263,28.2184,28.2273,635200.0
2015-04-14 12:45:00,31.64,31.68,31.64,31.65,878800.0,28.2273,28.263,28.2273,28.2362,878800.0
2015-04-14 12:50:00,31.64,31.65,31.63,31.64,455600.0,28.2273,28.2362,28.2184,28.2273,455600.0
2015-04-14 12:55:00,31.63,31.63,31.6,31.6,516000.0,28.2184,28.2184,28.1916,28.1916,516000.0
2015-04-14 13:00:00,31.6,31.61,31.59,31.61,373200.0,28.1916,28.2006,28.1827,28.2006,373200.0
2015-04-14 13:05:00,31.61,31.61,31.59,31.61,413600.0,28.2006,28.2006,28.1827,28.2006,413600.0
2015-04-14 13:10:00,31.6,31.64,31.6,31.63,598800.0,28.1916,28.2273,28.1916,28.2184,598800.0
2015-04-14 13:15:00,31.63,31.63,31.59,31.61,481600.0,28.2184,28.2184,28.1827,28.2006,481600.0
2015-04-14 13:20:00,31.61,31.63,31.6,31.61,408000.0,28.2006,28.2184,28.1916,28.2006,408000.0
2015-04-14 13:25:00,31.61,31.63,31.61,31.62,544800.0,28.2006,28.2184,28.2006,28.2095,544800.0
2015-04-14 13:30:00,31.63,31.64,31.6,31.61,561600.0,28.2184,28.2273,28.1916,28.2006,561600.0
2015-04-14 13:35:00,31.61,31.61,31.58,31.58,441200.0,28.2006,28.2006,28.1738,28.1738,441200.0
2015-04-14 13:40:00,31.58,31.61,31.58,31.61,292800.0,28.1738,28.2006,28.1738,28.2006,292800.0
2015-04-14 13:45:00,31.61,31.62,31.61,31.61,494000.0,28.2006,28.2095,28.2006,28.2006,494000.0
2015-04-14 13:50:00,31.61,31.62,31.59,31.62,397600.0,28.2006,28.2095,28.1827,28.2095,397600.0
2015-04-14 13:55:00,31.62,31.62,31.6,31.61,335200.0,28.2095,28.2095,28.1916,28.2006,335200.0
2015-04-14 14:00:00,31.61,31.61,31.59,31.59,433600.0,28.2006,28.2006,28.1827,28.1827,433600.0
2015-04-14 14:05:00,31.59,31.61,31.58,31.61,850800.0,28.1827,28.2006,28.1738,28.2006,850800.0
2015-04-14 14:10:00,31.61,31.61,31.58,31.58,446400.0,28.2006,28.2006,28.1738,28.1738,446400.0
2015-04-14 14:15:00,31.58,31.6,31.58,31.59,470400.0,28.1738,28.1916,28.1738,28.1827,470400.0
2015-04-14 14:20:00,31.59,31.6,31.57,31.58,540400.0,28.1827,28.1916,28.1649,28.1738,540400.0
2015-04-14 14:25:00,31.58,31.6,31.58,31.59,470400.0,28.1738,28.1916,28.1738,28.1827,470400.0
2015-04-14 14:30:00,31.59,31.6,31.57,31.58,480400.0,28.1827,28.1916,28.1649,28.1738,480400.0
2015-04-14 14:35:00,31.58,31.59,31.55,31.55,992400.0,28.1738,28.1827,28.147,28.147,992400.0
2015-04-14 14:40:00,31.55,31.55,31.54,31.54,1140000.0,28.147,28.147,28.1381,28.1381,1140000.0
2015-04-14 14:45:00,31.54,31.58,31.54,31.56,946400.0,28.1381,28.1738,28.1381,28.156,946400.0
2015-04-14 14:50:00,31.56,31.57,31.56,31.56,523200.0,28.156,28.1649,28.156,28.156,523200.0
2015-04-14 14:55:00,31.56,31.61,31.56,31.6,943600.0,28.156,28.2006,28.156,28.1916,943600.0
2015-04-14 15:00:00,31.61,31.64,31.6,31.61,1348000.0,28.2006,28.2273,28.1916,28.2006,1348000.0
2015-04-14 15:05:00,31.61,31.61,31.59,31.6,820000.0,28.2006,28.2006,28.1827,28.1916,820000.0
2015-04-14 15:10:00,31.6,31.63,31.6,31.63,1156400.0,28.1916,28.2184,28.1916,28.2184,1156400.0
2015-04-14 15:15:00,31.63,31.64,31.62,31.63,945600.0,28.2184,28.2273,28.2095,28.2184,945600.0
2015-04-14 15:20:00,31.63,31.63,31.59,31.6,1200400.0,28.2184,28.2184,28.1827,28.1916,1200400.0
2015-04-14 15:25:00,31.61,31.61,31.57,31.57,1063200.0,28.2006,28.2006,28.1649,28.1649,1063200.0
2015-04-14 15:30:00,31.57,31.62,31.57,31.6,1071600.0,28.1649,28.2095,28.1649,28.1916,1071600.0
2015-04-14 15:35:00,31.6,31.6,31.58,31.58,636400.0,28.1916,28.1916,28.1738,28.1738,636400.0
2015-04-14 15:40:00,31.58,31.6,31.57,31.59,1032000.0,28.1738,28.1916,28.1649,28.1827,1032000.0
2015-04-14 15:45:00,31.59,31.61,31.58,31.6,1182400.0,28.1827,28.2006,28.1738,28.1916,1182400.0
2015-04-14 15:50:00,31.6,31.6,31.56,31.56,1687600.0,28.1916,28.1916,28.156,28.156,1687600.0
2015-04-14 15:55:00,31.56,31.59,31.53,31.58,3839600.0,28.156,28.1827,28.1292,28.1738,3839600.0
2015-04-15 09:30:00,31.6,31.71,31.55,31.59,4619600.0,28.1916,28.2898,28.147,28.1827,4619600.0
2015-04-15 09:35:00,31.58,31.64,31.55,31.57,2266400.0,28.1738,28.2273,28.147,28.1649,2266400.0
2015-04-15 09:40:00,31.56,31.58,31.53,31.57,2212000.0,28.156,28.1738,28.1292,28.1649,2212000.0
2015-04-15 09:45:00,31.57,31.6,31.55,31.56,1450400.0,28.1649,28.1916,28.147,28.156,1450400.0
2015-04-15 09:50:00,31.57,31.65,31.54,31.63,2991200.0,28.1649,28.2362,28.1381,28.2184,2991200.0
2015-04-15 09:55:00,31.63,31.66,31.58,31.59,2284800.0,28.2184,28.2452,28.1738,28.1827,2284800.0
2015-04-15 10:00:00,31.59,31.64,31.59,31.63,1502800.0,28.1827,28.2273,28.1827,28.2184,1502800.0
2015-04-15 10:05:00,31.63,31.64,31.55,31.6,2041200.0,28.2184,28.2273,28.147,28.1916,2041200.0
2015-04-15 10:10:00,31.6,31.6,31.57,31.6,700800.0,28.1916,28.1916,28.1649,28.1916,700800.0
2015-04-15 10:15:00,31.6,31.61,31.58,31.59,918400.0,28.1916,28.2006,28.1738,28.1827,918400.0
2015-04-15 10:20:00,31.6,31.61,31.59,31.6,892400.0,28.1916,28.2006,28.1827,28.1916,892400.0
2015-04-15 10:25:00,31.61,31.61,31.58,31.59,961600.0,28.2006,28.2006,28.1738,28.1827,961600.0
2015-04-15 10:30:00,31.59,31.63,31.59,31.61,1498000.0,28.1827,28.2184,28.1827,28.2006,1498000.0
2015-04-15 10:35:00,31.61,31.63,31.6,31.61,903200.0,28.2006,28.2184,28.1916,28.2006,903200.0
2015-04-15 10:40:00,31.61,31.61,31.54,31.57,1894800.0,28.2006,28.2006,28.1381,28.1649,1894800.0
2015-04-15 10:45:00,31.57,31.58,31.53,31.55,1258800.0,28.1649,28.1738,28.1292,28.147,1258800.0
2015-04-15 10:50:00,31.55,31.59,31.55,31.57,1005200.0,28.147,28.1827,28.147,28.1649,1005200.0
2015-04-15 10:55:00,31.57,31.58,31.55,31.58,785600.0,28.1649,28.1738,28.147,28.1738,785600.0
2015-04-15 11:00:00,31.58,31.6,31.56,31.58,1091200.0,28.1738,28.1916,28.156,28.1738,1091200.0
2015-04-15 11:05:00,31.58,31.59,31.55,31.56,705600.0,28.1738,28.1827,28.147,28.156,705600.0
2015-04-15 11:10:00,31.56,31.6,31.55,31.6,1228400.0,28.156,28.1916,28.147,28.1916,1228400.0
2015-04-15 11:15:00,31.6,31.6,31.56,31.56,1154800.0,28.1916,28.1916,28.156,28.156,1154800.0
2015-04-15 11:20:00,31.56,31.56,31.53,31.55,1468400.0,28.156,28.156,28.1292,28.147,1468400.0
2015-04-15 11:25:00,31.55,31.56,31.53,31.55,756800.0,28.147,28.156,28.1292,28.147,756800.0
2015-04-15 11:30:00,31.55,31.55,31.5,31.52,1575600.0,28.147,28.147,28.1024,28.1203,1575600.0
2015-04-15 11:35:00,31.51,31.55,31.51,31.52,779600.0,28.1113,28.147,28.1113,28.1203,779600.0
2015-04-15 11:40:00,31.52,31.57,31.52,31.56,1090000.0,28.1203,28.1649,28.1203,28.156,1090000.0
2015-04-15 11:45:00,31.56,31.56,31.54,31.55,688800.0,28.156,28.156,28.1381,28.147,688800.0
2015-04-15 11:50:00,31.55,31.59,31.55,31.57,1227600.0,28.147,28.1827,28.147,28.1649,1227600.0
2015-04-15 11:55:00,31.57,31.6,31.56,31.57,904000.0,28.1649,28.1916,28.156,28.1649,904000.0
2015-04-15 12:00:00,31.57,31.58,31.55,31.56,609600.0,28.1649,28.1738,28.147,28.156,609600.0
2015-04-15 12:05:00,31.56,31.57,31.54,31.54,539600.0,28.156,28.1649,28.1381,28.1381,539600.0
2015-04-15 12:10:00,31.54,31.56,31.54,31.55,424800.0,28.1381,28.156,28.1381,28.147,424800.0
2015-04-15 12:15:00,31.55,31.56,31.53,31.55,589200.0,28.147,28.156,28.1292,28.147,589200.0
2015-04-15 12:20:00,31.55,31.56,31.54,31.54,535600.0,28.147,28.156,28.1381,28.1381,535600.0
2015-04-15 12:25:00,31.54,31.55,31.53,31.54,547600.0,28.1381,28.147,28.1292,28.1381,547600.0
2015-04-15 12:30:00,31.54,31.56,31.5,31.51,978000.0,28.1381,28.156,28.1024,28.1113,978000.0
2015-04-15 12:35:00,31.51,31.53,31.5,31.52,790800.0,28.1113,28.1292,28.1024,28.1203,790800.0
2015-04-15 12:40:00,31.52,31.53,31.51,31.53,517600.0,28.1203,28.1292,28.1113,28.1292,517600.0
2015-04-15 12:45:00,31.52,31.54,31.52,31.53,505200.0,28.1203,28.1381,28.1203,28.1292,505200.0
2015-04-15 12:50:00,31.53,31.53,31.51,31.52,563600.0,28.1292,28.1292,28.1113,28.1203,563600.0
2015-04-15 12:55:00,31.51,31.55,31.51,31.54,918000.0,28.1113,28.147,28.1113,28.1381,918000.0
2015-04-15 13:00:00,31.54,31.56,31.52,31.54,1055600.0,28.1381,28.156,28.1203,28.1381,1055600.0
2015-04-15 13:05:00,31.53,31.55,31.53,31.54,556800.0,28.1292,28.147,28.1292,28.1381,556800.0
2015-04-15 13:10:00,31.54,31.56,31.53,31.56,786800.0,28.1381,28.156,28.1292,28.156,786800.0
2015-04-15 13:15:00,31.56,31.57,31.55,31.56,678000.0,28.156,28.1649,28.147,28.156,678000.0
2015-04-15 13:20:00,31.56,31.58,31.55,31.57,738800.0,28.156,28.1738,28.147,28.1649,738800.0
2015-04-15 13:25:00,31.57,31.63,31.56,31.61,1574400.0,28.1649,28.2184,28.156,28.2006,1574400.0
2015-04-15 13:30:00,31.61,31.63,31.6,31.62,1390800.0,28.2006,28.2184,28.1916,28.2095,1390800.0
2015-04-15 13:35:00,31.63,31.64,31.61,31.61,1535200.0,28.2184,28.2273,28.2006,28.2006,1535200.0
2015-04-15 13:40:00,31.61,31.65,31.61,31.63,1043600.0,28.2006,28.2362,28.2006,28.2184,1043600.0
2015-04-15 13:45:00,31.63,31.65,31.62,31.63,886800.0,28.2184,28.2362,28.2095,28.2184,886800.0
2015-04-15 13:50:00,31.63,31.64,31.61,31.63,666800.0,28.2184,28.2273,28.2006,28.2184,666800.0
2015-04-15 13:55:00,31.63,31.63,31.6,31.62,666000.0,28.2184,28.2184,28.1916,28.2095,666000.0
2015-04-15 14:00:00,31.62,31.65,31.61,31.65,793600.0,28.2095,28.2362,28.2006,28.2362,793600.0
2015-04-15 14:05:00,31.65,31.7,31.65,31.69,2688800.0,28.2362,28.2809,28.2362,28.2719,2688800.0
2015-04-15 14:10:00,31.69,31.71,31.66,31.67,1735200.0,28.2719,28.2898,28.2452,28.2541,1735200.0
2015-04-15 14:15:00,31.67,31.7,31.67,31.69,1256000.0,28.2541,28.2809,28.2541,28.2719,1256000.0
2015-04-15 14:20:00,31.68,31.7,31.65,31.67,1039200.0,28.263,28.2809,28.2362,28.2541,1039200.0
2015-04-15 14:25:00,31.67,31.68,31.67,31.68,648000.0,28.2541,28.263,28.2541,28.263,648000.0
2015-04-15 14:30:00,31.68,31.73,31.68,31.71,1622000.0,28.263,28.3076,28.263,28.2898,1622000.0
2015-04-15 14:35:00,31.72,31.74,31.69,31.73,1898000.0,28.2987,28.3165,28.2719,28.3076,1898000.0
2015-04-15 14:40:00,31.72,31.75,31.72,31.74,1363600.0,28.2987,28.3255,28.2987,28.3165,1363600.0
2015-04-15 14:45:00,31.74,31.77,31.73,31.77,1778800.0,28.3165,28.3433,28.3076,28.3433,1778800.0
2015-04-15 14:50:00,31.77,31.78,31.75,31.76,1437600.0,28.3433,28.3522,28.3255,28.3344,1437600.0
2015-04-15 14:55:00,31.76,31.78,31.75,31.77,1114400.0,28.3344,28.3522,28.3255,28.3433,1114400.0
2015-04-15 15:00:00,31.77,31.78,31.75,31.77,1551600.0,28.3433,28.3522,28.3255,28.3433,1551600.0
2015-04-15 15:05:00,31.76,31.76,31.74,31.75,916400.0,28.3344,28.3344,28.3165,28.3255,916400.0
2015-04-15 15:10:00,31.75,31.76,31.72,31.72,1475600.0,28.3255,28.3344,28.2987,28.2987,1475600.0
2015-04-15 15:15:00,31.72,31.74,31.69,31.72,1479600.0,28.2987,28.3165,28.2719,28.2987,1479600.0
2015-04-15 15:20:00,31.72,31.74,31.71,31.72,852400.0,28.2987,28.3165,28.2898,28.2987,852400.0
2015-04-15 15:25:00,31.72,31.75,31.7,31.74,1154400.0,28.2987,28.3255,28.2809,28.3165,1154400.0
2015-04-15 15:30:00,31.74,31.74,31.71,31.72,1096000.0,28.3165,28.3165,28.2898,28.2987,1096000.0
2015-04-15 15:35:00,31.71,31.73,31.67,31.67,1431600.0,28.2898,28.3076,28.2541,28.2541,1431600.0
2015-04-15 15:40:00,31.67,31.7,31.66,31.68,1562000.0,28.2541,28.2809,28.2452,28.263,1562000.0
2015-04-15 15:45:00,31.68,31.71,31.68,31.69,1385200.0,28.263,28.2898,28.263,28.2719,1385200.0
2015-04-15 15:50:00,31.68,31.7,31.68,31.7,1824000.0,28.263,28.2809,28.263,28.2809,1824000.0
2015-04-15 15:55:00,31.7,31.72,31.68,31.7,3625200.0,28.2809,28.2987,28.263,28.2809,3625200.0
2015-04-16 09:30:00,31.6,31.66,31.54,31.61,5399600.0,28.1916,28.2452,28.1381,28.2006,5399600.0
2015-04-16 09:35:00,31.61,31.71,31.59,31.66,3086400.0,28.2006,28.2898,28.1827,28.2452,3086400.0
2015-04-16 09:40:00,31.66,31.78,31.63,31.74,3515600.0,28.2452,28.3522,28.2184,28.3165,3515600.0
2015-04-16 09:45:00,31.74,31.76,31.68,31.69,1753600.0,28.3165,28.3344,28.263,28.2719,1753600.0
2015-04-16 09:50:00,31.7,31.71,31.64,31.66,1591200.0,28.2809,28.2898,28.2273,28.2452,1591200.0
2015-04-16 09:55:00,31.65,31.68,31.64,31.65,1238000.0,28.2362,28.263,28.2273,28.2362,1238000.0
2015-04-16 10:00:00,31.66,31.7,31.64,31.68,1816400.0,28.2452,28.2809,28.2273,28.263,1816400.0
2015-04-16 10:05:00,31.68,31.7,31.64,31.65,1445600.0,28.263,28.2809,28.2273,28.2362,1445600.0
2015-04-16 10:10:00,31.65,31.67,31.63,31.64,1537200.0,28.2362,28.2541,28.2184,28.2273,1537200.0
2015-04-16 10:15:00,31.64,31.66,31.61,31.66,1479200.0,28.2273,28.2452,28.2006,28.2452,1479200.0
2015-04-16 10:20:00,31.65,31.66,31.63,31.64,1038000.0,28.2362,28.2452,28.2184,28.2273,1038000.0
2015-04-16 10:25:00,31.64,31.66,31.62,31.63,1368800.0,28.2273,28.2452,28.2095,28.2184,1368800.0
2015-04-16 10:30:00,31.63,31.64,31.61,31.63,1748400.0,28.2184,28.2273,28.2006,28.2184,1748400.0
2015-04-16 10:35:00,31.63,31.66,31.61,31.65,1540400.0,28.2184,28.2452,28.2006,28.2362,1540400.0
2015-04-16 10:40:00,31.65,31.67,31.64,31.66,1159200.0,28.2362,28.2541,28.2273,28.2452,1159200.0
2015-04-16 10:45:00,31.66,31.67,31.64,31.66,975600.0,28.2452,28.2541,28.2273,28.2452,975600.0
2015-04-16 10:50:00,31.66,31.67,31.61,31.64,923600.0,28.2452,28.2541,28.2006,28.2273,923600.0
2015-04-16 10:55:00,31.64,31.65,31.62,31.62,765600.0,28.2273,28.2362,28.2095,28.2095,765600.0
2015-04-16 11:00:00,31.62,31.64,31.58,31.6,1251200.0,28.2095,28.2273,28.1738,28.1916,1251200.0
2015-04-16 11:05:00,31.6,31.62,31.59,31.61,874800.0,28.1916,28.2095,28.1827,28.2006,874800.0
2015-04-16 11:10:00,31.61,31.63,31.59,31.61,1140000.0,28.2006,28.2184,28.1827,28.2006,1140000.0
2015-04-16 11:15:00,31.61,31.65,31.61,31.63,699200.0,28.2006,28.2362,28.2006,28.2184,699200.0
2015-04-16 11:20:00,31.63,31.64,31.61,31.63,602000.0,28.2184,28.2273,28.2006,28.2184,602000.0
2015-04-16 11:25:00,31.63,31.64,31.61,31.62,690800.0,28.2184,28.2273,28.2006,28.2095,690800.0
2015-04-16 11:30:00,31.62,31.64,31.61,31.62,1003200.0,28.2095,28.2273,28.2006,28.2095,1003200.0
2015-04-16 11:35:00,31.62,31.65,31.62,31.65,1097600.0,28.2095,28.2362,28.2095,28.2362,1097600.0
2015-04-16 11:40:00,31.65,31.65,31.62,31.64,982000.0,28.2362,28.2362,28.2095,28.2273,982000.0
2015-04-16 11:45:00,31.64,31.65,31.63,31.64,678000.0,28.2273,28.2362,28.2184,28.2273,678000.0
2015-04-16 11:50:00,31.64,31.65,31.63,31.64,612800.0,28.2273,28.2362,28.2184,28.2273,612800.0
2015-04-16 11:55:00,31.64,31.66,31.64,31.66,1153200.0,28.2273,28.2452,28.2273,28.2452,1153200.0
2015-04-16 12:00:00,31.66,31.67,31.64,31.64,819200.0,28.2452,28.2541,28.2273,28.2273,819200.0
2015-04-16 12:05:00,31.64,31.65,31.61,31.63,657600.0,28.2273,28.2362,28.2006,28.2184,657600.0
2015-04-16 12:10:00,31.63,31.64,31.62,31.63,504800.0,28.2184,28.2273,28.2095,28.2184,504800.0
2015-04-16 12:15:00,31.64,31.65,31.6,31.61,760800.0,28.2273,28.2362,28.1916,28.2006,760800.0
2015-04-16 12:20:00,31.61,31.63,31.61,31.62,661200.0,28.2006,28.2184,28.2006,28.2095,661200.0
2015-04-16 12:25:00,31.62,31.63,31.61,31.62,470800.0,28.2095,28.2184,28.2006,28.2095,470800.0
2015-04-16 12:30:00,31.62,31.63,31.61,31.62,335200.0,28.2095,28.2184,28.2006,28.2095,335200.0
2015-04-16 12:35:00,31.62,31.62,31.61,31.61,502800.0,28.2095,28.2095,28.2006,28.2006,502800.0
2015-04-16 12:40:00,31.61,31.62,31.58,31.62,1114000.0,28.2006,28.2095,28.1738,28.2095,1114000.0
2015-04-16 12:45:00,31.62,31.63,31.6,31.61,744000.0,28.2095,28.2184,28.1916,28.2006,744000.0
2015-04-16 12:50:00,31.61,31.61,31.59,31.61,588400.0,28.2006,28.2006,28.1827,28.2006,588400.0
2015-04-16 12:55:00,31.6,31.62,31.6,31.61,476800.0,28.1916,28.2095,28.1916,28.2006,476800.0
2015-04-16 13:00:00,31.61,31.63,31.6,31.62,860400.0,28.2006,28.2184,28.1916,28.2095,860400.0
2015-04-16 13:05:00,31.62,31.63,31.6,31.6,544400.0,28.2095,28.2184,28.1916,28.1916,544400.0
2015-04-16 13:10:00,31.6,31.61,31.59,31.6,590000.0,28.1916,28.2006,28.1827,28.1916,590000.0
2015-04-16 13:15:00,31.6,31.62,31.59,31.62,426000.0,28.1916,28.2095,28.1827,28.2095,426000.0
2015-04-16 13:20:00,31.62,31.63,31.61,31.61,735600.0,28.2095,28.2184,28.2006,28.2006,735600.0
2015-04-16 13:25:00,31.61,31.62,31.6,31.61,805200.0,28.2006,28.2095,28.1916,28.2006,805200.0
2015-04-16 13:30:00,31.61,31.61,31.6,31.61,569600.0,28.2006,28.2006,28.1916,28.2006,569600.0
2015-04-16 13:35:00,31.61,31.64,31.61,31.64,816800.0,28.2006,28.2273,28.2006,28.2273,816800.0
2015-04-16 13:40:00,31.63,31.68,31.63,31.68,1241200.0,28.2184,28.263,28.2184,28.263,1241200.0
2015-04-16 13:45:00,31.68,31.71,31.67,31.7,1609200.0,28.263,28.2898,28.2541,28.2809,1609200.0
2015-04-16 13:50:00,31.7,31.73,31.69,31.71,1164800.0,28.2809,28.3076,28.2719,28.2898,1164800.0
2015-04-16 13:55:00,31.72,31.73,31.7,31.72,1032800.0,28.2987,28.3076,28.2809,28.2987,1032800.0
2015-04-16 14:00:00,31.72,31.73,31.68,31.7,1248800.0,28.2987,28.3076,28.263,28.2809,1248800.0
2015-04-16 14:05:00,31.7,31.7,31.68,31.68,792400.0,28.2809,28.2809,28.263,28.263,792400.0
2015-04-16 14:10:00,31.68,31.7,31.65,31.65,1142800.0,28.263,28.2809,28.2362,28.2362,1142800.0
2015-04-16 14:15:00,31.65,31.66,31.64,31.66,954800.0,28.2362,28.2452,28.2273,28.2452,954800.0
2015-04-16 14:20:00,31.66,31.67,31.64,31.65,665200.0,28.2452,28.2541,28.2273,28.2362,665200.0
2015-04-16 14:25:00,31.65,31.67,31.64,31.66,556000.0,28.2362,28.2541,28.2273,28.2452,556000.0
2015-04-16 14:30:00,31.66,31.67,31.62,31.63,1082800.0,28.2452,28.2541,28.2095,28.2184,1082800.0
2015-04-16 14:35:00,31.62,31.64,31.61,31.62,1004800.0,28.2095,28.2273,28.2006,28.2095,1004800.0
2015-04-16 14:40:00,31.62,31.64,31.61,31.63,855200.0,28.2095,28.2273,28.2006,28.2184,855200.0
2015-04-16 14:45:00,31.63,31.63,31.6,31.61,876400.0,28.2184,28.2184,28.1916,28.2006,876400.0
2015-04-16 14:50:00,31.61,31.62,31.6,31.6,1002000.0,28.2006,28.2095,28.1916,28.1916,1002000.0
2015-04-16 14:55:00,31.6,31.61,31.57,31.58,1512800.0,28.1916,28.2006,28.1649,28.1738,1512800.0
2015-04-16 15:00:00,31.58,31.6,31.56,31.57,1310800.0,28.1738,28.1916,28.156,28.1649,1310800.0
2015-04-16 15:05:00,31.57,31.58,31.56,31.57,1103200.0,28.1649,28.1738,28.156,28.1649,1103200.0
2015-04-16 15:10:00,31.57,31.6,31.55,31.6,1521200.0,28.1649,28.1916,28.147,28.1916,1521200.0
2015-04-16 15:15:00,31.6,31.63,31.59,31.63,1860000.0,28.1916,28.2184,28.1827,28.2184,1860000.0
2015-04-16 15:20:00,31.63,31.64,31.6,31.6,1945200.0,28.2184,28.2273,28.1916,28.1916,1945200.0
2015-04-16 15:25:00,31.6,31.6,31.57,31.59,1064800.0,28.1916,28.1916,28.1649,28.1827,1064800.0
2015-04-16 15:30:00,31.58,31.6,31.57,31.59,763200.0,28.1738,28.1916,28.1649,28.1827,763200.0
2015-04-16 15:35:00,31.59,31.62,31.59,31.61,1010400.0,28.1827,28.2095,28.1827,28.2006,1010400.0
2015-04-16 15:40:00,31.61,31.61,31.56,31.59,1444400.0,28.2006,28.2006,28.156,28.1827,1444400.0
2015-04-16 15:45:00,31.58,31.59,31.55,31.57,1633600.0,28.1738,28.1827,28.147,28.1649,1633600.0
2015-04-16 15:50:00,31.57,31.57,31.53,31.54,2379600.0,28.1649,28.1649,28.1292,28.1381,2379600.0
2015-04-16 15:55:00,31.54,31.57,31.53,31.55,4249600.0,28.1381,28.1649,28.1292,28.147,4249600.0
2015-04-17 09:30:00,31.39,31.53,31.33,31.47,13468400.0,28.0043,28.1292,27.9508,28.0757,13468400.0
2015-04-17 09:35:00,31.48,31.54,31.44,31.46,3069200.0,28.0846,28.1381,28.0489,28.0667,3069200.0
2015-04-17 09:40:00,31.45,31.5,31.32,31.36,4455200.0,28.0578,28.1024,27.9418,27.9775,4455200.0
2015-04-17 09:45:00,31.36,31.39,31.29,31.36,4138000.0,27.9775,28.0043,27.9151,27.9775,4138000.0
2015-04-17 09:50:00,31.35,31.36,31.29,31.34,3630800.0,27.9686,27.9775,27.9151,27.9597,3630800.0
2015-04-17 09:55:00,31.34,31.35,31.3,31.31,2294800.0,27.9597,27.9686,27.924,27.9329,2294800.0
2015-04-17 10:00:00,31.31,31.34,31.26,31.27,4162400.0,27.9329,27.9597,27.8883,27.8972,4162400.0
2015-04-17 10:05:00,31.27,31.3,31.2,31.23,6828800.0,27.8972,27.924,27.8348,27.8615,6828800.0
2015-04-17 10:10:00,31.23,31.26,31.18,31.24,4217600.0,27.8615,27.8883,27.8169,27.8705,4217600.0
2015-04-17 10:15:00,31.24,31.28,31.2,31.22,2475600.0,27.8705,27.9062,27.8348,27.8526,2475600.0
2015-04-17 10:20:00,31.23,31.25,31.19,31.22,2489200.0,27.8615,27.8794,27.8259,27.8526,2489200.0
2015-04-17 10:25:00,31.22,31.25,31.2,31.25,1817600.0,27.8526,27.8794,27.8348,27.8794,1817600.0
2015-04-17 10:30:00,31.24,31.28,31.22,31.27,1568000.0,27.8705,27.9062,27.8526,27.8972,1568000.0
2015-04-17 10:35:00,31.26,31.29,31.25,31.26,1995600.0,27.8883,27.9151,27.8794,27.8883,1995600.0
2015-04-17 10:40:00,31.26,31.3,31.25,31.29,1190400.0,27.8883,27.924,27.8794,27.9151,1190400.0
2015-04-17 10:45:00,31.29,31.31,31.26,31.27,1463600.0,27.9151,27.9329,27.8883,27.8972,1463600.0
2015-04-17 10:50:00,31.27,31.28,31.25,31.26,1383200.0,27.8972,27.9062,27.8794,27.8883,1383200.0
2015-04-17 10:55:00,31.26,31.31,31.25,31.31,2725200.0,27.8883,27.9329,27.8794,27.9329,2725200.0
2015-04-17 11:00:00,31.31,31.35,31.29,31.31,3662400.0,27.9329,27.9686,27.9151,27.9329,3662400.0
2015-04-17 11:05:00,31.31,31.36,31.29,31.36,2394000.0,27.9329,27.9775,27.9151,27.9775,2394000.0
2015-04-17 11:10:00,31.36,31.42,31.35,31.41,2815200.0,27.9775,28.0311,27.9686,28.0221,2815200.0
2015-04-17 11:15:00,31.41,31.44,31.38,31.42,2307200.0,28.0221,28.0489,27.9954,28.0311,2307200.0
2015-04-17 11:20:00,31.42,31.43,31.39,31.4,1996400.0,28.0311,28.04,28.0043,28.0132,1996400.0
2015-04-17 11:25:00,31.39,31.4,31.35,31.36,2316000.0,28.0043,28.0132,27.9686,27.9775,2316000.0
2015-04-17 11:30:00,31.36,31.41,31.34,31.4,1366800.0,27.9775,28.0221,27.9597,28.0132,1366800.0
2015-04-17 11:35:00,31.4,31.41,31.35,31.35,1784000.0,28.0132,28.0221,27.9686,27.9686,1784000.0
2015-04-17 11:40:00,31.35,31.36,31.32,31.35,1225200.0,27.9686,27.9775,27.9418,27.9686,1225200.0
2015-04-17 11:45:00,31.35,31.36,31.34,31.35,900000.0,27.9686,27.9775,27.9597,27.9686,900000.0
2015-04-17 11:50:00,31.35,31.38,31.33,31.38,916000.0,27.9686,27.9954,27.9508,27.9954,916000.0
2015-04-17 11:55:00,31.38,31.38,31.35,31.36,1075200.0,27.9954,27.9954,27.9686,27.9775,1075200.0
2015-04-17 12:00:00,31.36,31.39,31.36,31.38,870400.0,27.9775,28.0043,27.9775,27.9954,870400.0
2015-04-17 12:05:00,31.38,31.38,31.36,31.38,829600.0,27.9954,27.9954,27.9775,27.9954,829600.0
2015-04-17 12:10:00,31.38,31.41,31.37,31.4,850400.0,27.9954,28.0221,27.9864,28.0132,850400.0
2015-04-17 12:15:00,31.4,31.4,31.37,31.39,916000.0,28.0132,28.0132,27.9864,28.0043,916000.0
2015-04-17 12:20:00,31.39,31.41,31.38,31.39,965200.0,28.0043,28.0221,27.9954,28.0043,965200.0
2015-04-17 12:25:00,31.39,31.41,31.38,31.4,971600.0,28.0043,28.0221,27.9954,28.0132,971600.0
2015-04-17 12:30:00,31.4,31.4,31.35,31.37,835200.0,28.0132,28.0132,27.9686,27.9864,835200.0
2015-04-17 12:35:00,31.37,31.39,31.36,31.38,643600.0,27.9864,28.0043,27.9775,27.9954,643600.0
2015-04-17 12:40:00,31.38,31.38,31.32,31.33,1102000.0,27.9954,27.9954,27.9418,27.9508,1102000.0
2015-04-17 12:45:00,31.33,31.33,31.31,31.32,932000.0,27.9508,27.9508,27.9329,27.9418,932000.0
2015-04-17 12:50:00,31.32,31.34,31.3,31.31,916400.0,27.9418,27.9597,27.924,27.9329,916400.0
2015-04-17 12:55:00,31.31,31.34,31.31,31.33,629600.0,27.9329,27.9597,27.9329,27.9508,629600.0
2015-04-17 13:00:00,31.33,31.34,31.32,31.33,814800.0,27.9508,27.9597,27.9418,27.9508,814800.0
2015-04-17 13:05:00,31.33,31.34,31.31,31.33,723600.0,27.9508,27.9597,27.9329,27.9508,723600.0
2015-04-17 13:10:00,31.33,31.34,31.32,31.33,529600.0,27.9508,27.9597,27.9418,27.9508,529600.0
2015-04-17 13:15:00,31.33,31.34,31.32,31.34,620800.0,27.9508,27.9597,27.9418,27.9597,620800.0
2015-04-17 13:20:00,31.34,31.35,31.32,31.33,791200.0,27.9597,27.9686,27.9418,27.9508,791200.0
2015-04-17 13:25:00,31.32,31.33,31.3,31.31,1306800.0,27.9418,27.9508,27.924,27.9329,1306800.0
2015-04-17 13:30:00,31.31,31.32,31.27,31.28,1416800.0,27.9329,27.9418,27.8972,27.9062,1416800.0
2015-04-17 13:35:00,31.28,31.3,31.28,31.29,936800.0,27.9062,27.924,27.9062,27.9151,936800.0
2015-04-17 13:40:00,31.29,31.3,31.28,31.29,955600.0,27.9151,27.924,27.9062,27.9151,955600.0
2015-04-17 13:45:00,31.29,31.31,31.27,31.29,1069600.0,27.9151,27.9329,27.8972,27.9151,1069600.0
2015-04-17 13:50:00,31.29,31.31,31.24,31.25,2324000.0,27.9151,27.9329,27.8705,27.8794,2324000.0
2015-04-17 13:55:00,31.24,31.25,31.22,31.25,2065200.0,27.8705,27.8794,27.8526,27.8794,2065200.0
2015-04-17 14:00:00,31.25,31.25,31.23,31.23,1242800.0,27.8794,27.8794,27.8615,27.8615,1242800.0
2015-04-17 14:05:00,31.23,31.25,31.19,31.19,1704000.0,27.8615,27.8794,27.8259,27.8259,1704000.0
2015-04-17 14:10:00,31.19,31.21,31.18,31.19,1893600.0,27.8259,27.8437,27.8169,27.8259,1893600.0
2015-04-17 14:15:00,31.19,31.2,31.13,31.15,3739200.0,27.8259,27.8348,27.7723,27.7902,3739200.0
2015-04-17 14:20:00,31.15,31.16,31.11,31.15,2636800.0,27.7902,27.7991,27.7545,27.7902,2636800.0
2015-04-17 14:25:00,31.15,31.18,31.13,31.18,2145600.0,27.7902,27.8169,27.7723,27.8169,2145600.0
2015-04-17 14:30:00,31.18,31.18,31.14,31.17,1402800.0,27.8169,27.8169,27.7813,27.808,1402800.0
2015-04-17 14:35:00,31.17,31.17,31.14,31.15,1206800.0,27.808,27.808,27.7813,27.7902,1206800.0
2015-04-17 14:40:00,31.15,31.18,31.15,31.18,1022400.0,27.7902,27.8169,27.7902,27.8169,1022400.0
2015-04-17 14:45:00,31.18,31.2,31.17,31.18,1888400.0,27.8169,27.8348,27.808,27.8169,1888400.0
2015-04-17 14:50:00,31.18,31.18,31.15,31.16,1528800.0,27.8169,27.8169,27.7902,27.7991,1528800.0
2015-04-17 14:55:00,31.16,31.19,31.16,31.17,954800.0,27.7991,27.8259,27.7991,27.808,954800.0
2015-04-17 15:00:00,31.17,31.2,31.16,31.2,1150000.0,27.808,27.8348,27.7991,27.8348,1150000.0
2015-04-17 15:05:00,31.19,31.21,31.18,31.2,1418000.0,27.8259,27.8437,27.8169,27.8348,1418000.0
2015-04-17 15:10:00,31.2,31.22,31.19,31.22,1436800.0,27.8348,27.8526,27.8259,27.8526,1436800.0
2015-04-17 15:15:00,31.22,31.22,31.18,31.19,1479200.0,27.8526,27.8526,27.8169,27.8259,1479200.0
2015-04-17 15:20:00,31.19,31.2,31.14,31.15,2149600.0,27.8259,27.8348,27.7813,27.7902,2149600.0
2015-04-17 15:25:00,31.15,31.19,31.15,31.18,1375600.0,27.7902,27.8259,27.7902,27.8169,1375600.0
2015-04-17 15:30:00,31.19,31.25,31.18,31.24,3186000.0,27.8259,27.8794,27.8169,27.8705,3186000.0
2015-04-17 15:35:00,31.24,31.26,31.22,31.23,2143600.0,27.8705,27.8883,27.8526,27.8615,2143600.0
2015-04-17 15:40:00,31.23,31.24,31.2,31.22,1837200.0,27.8615,27.8705,27.8348,27.8526,1837200.0
2015-04-17 15:45:00,31.22,31.25,31.17,31.18,2602000.0,27.8526,27.8794,27.808,27.8169,2602000.0
2015-04-17 15:50:00,31.18,31.2,31.16,31.16,2931600.0,27.8169,27.8348,27.7991,27.7991,2931600.0
2015-04-17 15:55:00,31.17,31.19,31.16,31.19,5524000.0,27.808,27.8259,27.7991,27.8259,5524000.0
2015-04-20 09:30:00,31.39,31.46,31.35,31.35,14740000.0,28.0043,28.0667,27.9686,27.9686,14740000.0
2015-04-20 09:35:00,31.35,31.39,31.29,31.32,7188000.0,27.9686,28.0043,27.9151,27.9418,7188000.0
2015-04-20 09:40:00,31.31,31.4,31.31,31.38,5229600.0,27.9329,28.0132,27.9329,27.9954,5229600.0
2015-04-20 09:45:00,31.38,31.53,31.37,31.52,10794400.0,27.9954,28.1292,27.9864,28.1203,10794400.0
2015-04-20 09:50:00,31.52,31.57,31.5,31.53,8356000.0,28.1203,28.1649,28.1024,28.1292,8356000.0
2015-04-20 09:55:00,31.53,31.6,31.53,31.6,6804800.0,28.1292,28.1916,28.1292,28.1916,6804800.0
2015-04-20 10:00:00,31.6,31.64,31.53,31.58,10878400.0,28.1916,28.2273,28.1292,28.1738,10878400.0
2015-04-20 10:05:00,31.58,31.61,31.57,31.61,4420000.0,28.1738,28.2006,28.1649,28.2006,4420000.0
2015-04-20 10:10:00,31.61,31.64,31.6,31.64,5359200.0,28.2006,28.2273,28.1916,28.2273,5359200.0
2015-04-20 10:15:00,31.64,31.71,31.62,31.68,9292000.0,28.2273,28.2898,28.2095,28.263,9292000.0
2015-04-20 10:20:00,31.68,31.7,31.64,31.64,6520800.0,28.263,28.2809,28.2273,28.2273,6520800.0
2015-04-20 10:25:00,31.65,31.72,31.64,31.72,4839200.0,28.2362,28.2987,28.2273,28.2987,4839200.0
2015-04-20 10:30:00,31.72,31.76,31.72,31.75,7414400.0,28.2987,28.3344,28.2987,28.3255,7414400.0
2015-04-20 10:35:00,31.75,31.78,31.74,31.75,4715200.0,28.3255,28.3522,28.3165,28.3255,4715200.0
2015-04-20 10:40:00,31.75,31.75,31.72,31.73,4195200.0,28.3255,28.3255,28.2987,28.3076,4195200.0
2015-04-20 10:45:00,31.73,31.75,31.69,31.7,3428800.0,28.3076,28.3255,28.2719,28.2809,3428800.0
2015-04-20 10:50:00,31.71,31.75,31.69,31.75,3417600.0,28.2898,28.3255,28.2719,28.3255,3417600.0
2015-04-20 10:55:00,31.75,31.79,31.75,31.79,5145600.0,28.3255,28.3611,28.3255,28.3611,5145600.0
2015-04-20 11:00:00,31.79,31.83,31.79,31.8,4618400.0,28.3611,28.3968,28.3611,28.3701,4618400.0
2015-04-20 11:05:00,31.8,31.82,31.78,31.8,4075200.0,28.3701,28.3879,28.3522,28.3701,4075200.0
2015-04-20 11:10:00,31.8,31.82,31.79,31.81,2791200.0,28.3701,28.3879,28.3611,28.379,2791200.0
2015-04-20 11:15:00,31.81,31.84,31.78,31.8,6500800.0,28.379,28.4057,28.3522,28.3701,6500800.0
2015-04-20 11:20:00,31.8,31.85,31.8,31.84,3460800.0,28.3701,28.4147,28.3701,28.4057,3460800.0
2015-04-20 11:25:00,31.84,31.87,31.83,31.87,2935200.0,28.4057,28.4325,28.3968,28.4325,2935200.0
2015-04-20 11:30:00,31.87,31.9,31.87,31.89,5337600.0,28.4325,28.4593,28.4325,28.4504,5337600.0
2015-04-20 11:35:00,31.89,31.9,31.83,31.85,4772000.0,28.4504,28.4593,28.3968,28.4147,4772000.0
2015-04-20 11:40:00,31.85,31.88,31.84,31.87,2479600.0,28.4147,28.4414,28.4057,28.4325,2479600.0
2015-04-20 11:45:00,31.87,31.88,31.86,31.88,2553200.0,28.4325,28.4414,28.4236,28.4414,2553200.0
2015-04-20 11:50:00,31.88,31.9,31.87,31.89,2455200.0,28.4414,28.4593,28.4325,28.4504,2455200.0
2015-04-20 11:55:00,31.89,31.9,31.87,31.9,3404800.0,28.4504,28.4593,28.4325,28.4593,3404800.0
2015-04-20 12:00:00,31.9,31.9,31.87,31.89,2367200.0,28.4593,28.4593,28.4325,28.4504,2367200.0
2015-04-20 12:05:00,31.89,31.91,31.88,31.91,2461600.0,28.4504,28.4682,28.4414,28.4682,2461600.0
2015-04-20 12:10:00,31.9,31.93,31.9,31.92,4269600.0,28.4593,28.486,28.4593,28.4771,4269600.0
2015-04-20 12:15:00,31.92,31.95,31.91,31.93,3289600.0,28.4771,28.5039,28.4682,28.486,3289600.0
2015-04-20 12:20:00,31.93,31.95,31.92,31.94,2368800.0,28.486,28.5039,28.4771,28.495,2368800.0
2015-04-20 12:25:00,31.94,31.96,31.92,31.94,2468000.0,28.495,28.5128,28.4771,28.495,2468000.0
2015-04-20 12:30:00,31.95,31.98,31.94,31.96,2697600.0,28.5039,28.5306,28.495,28.5128,2697600.0
2015-04-20 12:35:00,31.96,31.97,31.95,31.97,2443200.0,28.5128,28.5217,28.5039,28.5217,2443200.0
2015-04-20 12:40:00,31.97,31.98,31.96,31.96,2249600.0,28.5217,28.5306,28.5128,28.5128,2249600.0
2015-04-20 12:45:00,31.95,31.96,31.89,31.92,4291200.0,28.5039,28.5128,28.4504,28.4771,4291200.0
2015-04-20 12:50:00,31.92,31.95,31.91,31.92,2200800.0,28.4771,28.5039,28.4682,28.4771,2200800.0
2015-04-20 12:55:00,31.92,31.93,31.9,31.93,2404000.0,28.4771,28.486,28.4593,28.486,2404000.0
2015-04-20 13:00:00,31.93,31.95,31.92,31.93,2516000.0,28.486,28.5039,28.4771,28.486,2516000.0
2015-04-20 13:05:00,31.93,31.98,31.93,31.98,2588000.0,28.486,28.5306,28.486,28.5306,2588000.0
2015-04-20 13:10:00,31.98,32.03,31.98,32.0,7359200.0,28.5306,28.5753,28.5306,28.5485,7359200.0
2015-04-20 13:15:00,32.0,32.01,31.98,32.0,3036800.0,28.5485,28.5574,28.5306,28.5485,3036800.0
2015-04-20 13:20:00,32.0,32.01,31.97,31.97,2805600.0,28.5485,28.5574,28.5217,28.5217,2805600.0
2015-04-20 13:25:00,31.97,31.99,31.96,31.98,2098400.0,28.5217,28.5396,28.5128,28.5306,2098400.0
2015-04-20 13:30:00,31.98,31.99,31.96,31.97,1686400.0,28.5306,28.5396,28.5128,28.5217,1686400.0
2015-04-20 13:35:00,31.97,32.02,31.97,32.01,2668800.0,28.5217,28.5663,28.5217,28.5574,2668800.0
2015-04-20 13:40:00,32.01,32.01,31.99,32.0,1588000.0,28.5574,28.5574,28.5396,28.5485,1588000.0
2015-04-20 13:45:00,32.0,32.01,31.98,31.99,1398400.0,28.5485,28.5574,28.5306,28.5396,1398400.0
2015-04-20 13:50:00,31.99,32.0,31.98,31.98,1797600.0,28.5396,28.5485,28.5306,28.5306,1797600.0
2015-04-20 13:55:00,31.99,32.01,31.98,32.0,2609600.0,28.5396,28.5574,28.5306,28.5485,2609600.0
2015-04-20 14:00:00,32.0,32.01,31.97,31.98,2814400.0,28.5485,28.5574,28.5217,28.5306,2814400.0
2015-04-20 14:05:00,31.98,31.98,31.96,31.97,2053600.0,28.5306,28.5306,28.5128,28.5217,2053600.0
2015-04-20 14:10:00,31.97,31.98,31.95,31.95,3551200.0,28.5217,28.5306,28.5039,28.5039,3551200.0
2015-04-20 14:15:00,31.95,31.97,31.93,31.95,2548800.0,28.5039,28.5217,28.486,28.5039,2548800.0
2015-04-20 14:20:00,31.95,31.99,31.95,31.98,2399200.0,28.5039,28.5396,28.5039,28.5306,2399200.0
2015-04-20 14:25:00,31.98,31.99,31.96,31.98,1548000.0,28.5306,28.5396,28.5128,28.5306,1548000.0
2015-04-20 14:30:00,31.98,31.99,31.97,31.97,1892800.0,28.5306,28.5396,28.5217,28.5217,1892800.0
2015-04-20 14:35:00,31.97,31.98,31.97,31.98,1517600.0,28.5217,28.5306,28.5217,28.5306,1517600.0
2015-04-20 14:40:00,31.98,31.99,31.97,31.97,2843200.0,28.5306,28.5396,28.5217,28.5217,2843200.0
2015-04-20 14:45:00,31.97,31.99,31.97,31.97,1811200.0,28.5217,28.5396,28.5217,28.5217,1811200.0
2015-04-20 14:50:00,31.97,31.99,31.94,31.94,2884000.0,28.5217,28.5396,28.495,28.495,2884000.0
2015-04-20 14:55:00,31.94,31.96,31.93,31.96,2290400.0,28.495,28.5128,28.486,28.5128,2290400.0
2015-04-20 15:00:00,31.96,31.96,31.92,31.94,3284800.0,28.5128,28.5128,28.4771,28.495,3284800.0
2015-04-20 15:05:00,31.94,31.97,31.93,31.97,2745600.0,28.495,28.5217,28.486,28.5217,2745600.0
2015-04-20 15:10:00,31.97,31.98,31.94,31.95,2927200.0,28.5217,28.5306,28.495,28.5039,2927200.0
2015-04-20 15:15:00,31.95,31.96,31.93,31.94,2426400.0,28.5039,28.5128,28.486,28.495,2426400.0
2015-04-20 15:20:00,31.94,31.94,31.86,31.87,6061600.0,28.495,28.495,28.4236,28.4325,6061600.0
2015-04-20 15:25:00,31.87,31.9,31.86,31.87,4052800.0,28.4325,28.4593,28.4236,28.4325,4052800.0
2015-04-20 15:30:00,31.87,31.9,31.84,31.86,5154400.0,28.4325,28.4593,28.4057,28.4236,5154400.0
2015-04-20 15:35:00,31.86,31.88,31.85,31.85,3547200.0,28.4236,28.4414,28.4147,28.4147,3547200.0
2015-04-20 15:40:00,31.86,31.86,31.83,31.84,5136800.0,28.4236,28.4236,28.3968,28.4057,5136800.0
2015-04-20 15:45:00,31.84,31.88,31.84,31.87,5346400.0,28.4057,28.4414,28.4057,28.4325,5346400.0
2015-04-20 15:50:00,31.87,31.89,31.86,31.87,5347200.0,28.4325,28.4504,28.4236,28.4325,5347200.0
2015-04-20 15:55:00,31.87,31.92,31.86,31.9,11460000.0,28.4325,28.4771,28.4236,28.4593,11460000.0
2015-04-21 09:30:00,32.02,32.05,31.92,31.94,7765200.0,28.5663,28.5931,28.4771,28.495,7765200.0
2015-04-21 09:35:00,31.94,31.98,31.84,31.89,5657600.0,28.495,28.5306,28.4057,28.4504,5657600.0
2015-04-21 09:40:00,31.89,31.92,31.78,31.83,4864800.0,28.4504,28.4771,28.3522,28.3968,4864800.0
2015-04-21 09:45:00,31.84,31.88,31.81,31.82,2620400.0,28.4057,28.4414,28.379,28.3879,2620400.0
2015-04-21 09:50:00,31.82,31.86,31.81,31.83,1899600.0,28.3879,28.4236,28.379,28.3968,1899600.0
2015-04-21 09:55:00,31.83,31.84,31.75,31.75,2330400.0,28.3968,28.4057,28.3255,28.3255,2330400.0
2015-04-21 10:00:00,31.75,31.78,31.72,31.74,3671600.0,28.3255,28.3522,28.2987,28.3165,3671600.0
2015-04-21 10:05:00,31.74,31.75,31.7,31.75,2606000.0,28.3165,28.3255,28.2809,28.3255,2606000.0
2015-04-21 10:10:00,31.75,31.79,31.73,31.74,3218400.0,28.3255,28.3611,28.3076,28.3165,3218400.0
2015-04-21 10:15:00,31.74,31.81,31.73,31.81,2981600.0,28.3165,28.379,28.3076,28.379,2981600.0
2015-04-21 10:20:00,31.81,31.81,31.75,31.8,1858400.0,28.379,28.379,28.3255,28.3701,1858400.0
2015-04-21 10:25:00,31.8,31.8,31.77,31.78,1227600.0,28.3701,28.3701,28.3433,28.3522,1227600.0
2015-04-21 10:30:00,31.79,31.79,31.74,31.75,2082800.0,28.3611,28.3611,28.3165,28.3255,2082800.0
2015-04-21 10:35:00,31.75,31.77,31.73,31.76,1274000.0,28.3255,28.3433,28.3076,28.3344,1274000.0
2015-04-21 10:40:00,31.76,31.77,31.68,31.68,4049600.0,28.3344,28.3433,28.263,28.263,4049600.0
2015-04-21 10:45:00,31.68,31.7,31.67,31.69,1754400.0,28.263,28.2809,28.2541,28.2719,1754400.0
2015-04-21 10:50:00,31.69,31.73,31.68,31.7,1583600.0,28.2719,28.3076,28.263,28.2809,1583600.0
2015-04-21 10:55:00,31.71,31.73,31.7,31.7,1098800.0,28.2898,28.3076,28.2809,28.2809,1098800.0
2015-04-21 11:00:00,31.7,31.75,31.68,31.75,1694000.0,28.2809,28.3255,28.263,28.3255,1694000.0
2015-04-21 11:05:00,31.75,31.76,31.72,31.73,1066000.0,28.3255,28.3344,28.2987,28.3076,1066000.0
2015-04-21 11:10:00,31.74,31.75,31.73,31.74,1153200.0,28.3165,28.3255,28.3076,28.3165,1153200.0
2015-04-21 11:15:00,31.74,31.76,31.72,31.74,1019200.0,28.3165,28.3344,28.2987,28.3165,1019200.0
2015-04-21 11:20:00,31.74,31.75,31.72,31.74,520400.0,28.3165,28.3255,28.2987,28.3165,520400.0
2015-04-21 11:25:00,31.74,31.77,31.72,31.75,1056000.0,28.3165,28.3433,28.2987,28.3255,1056000.0
2015-04-21 11:30:00,31.75,31.77,31.74,31.74,903600.0,28.3255,28.3433,28.3165,28.3165,903600.0
2015-04-21 11:35:00,31.74,31.78,31.73,31.77,1054400.0,28.3165,28.3522,28.3076,28.3433,1054400.0
2015-04-21 11:40:00,31.77,31.77,31.73,31.75,771200.0,28.3433,28.3433,28.3076,28.3255,771200.0
2015-04-21 11:45:00,31.75,31.75,31.72,31.74,1518800.0,28.3255,28.3255,28.2987,28.3165,1518800.0
2015-04-21 11:50:00,31.74,31.75,31.72,31.74,896400.0,28.3165,28.3255,28.2987,28.3165,896400.0
2015-04-21 11:55:00,31.74,31.75,31.72,31.74,837600.0,28.3165,28.3255,28.2987,28.3165,837600.0
2015-04-21 12:00:00,31.74,31.77,31.74,31.76,726400.0,28.3165,28.3433,28.3165,28.3344,726400.0
2015-04-21 12:05:00,31.75,31.77,31.75,31.77,678800.0,28.3255,28.3433,28.3255,28.3433,678800.0
2015-04-21 12:10:00,31.78,31.81,31.77,31.8,1102800.0,28.3522,28.379,28.3433,28.3701,1102800.0
2015-04-21 12:15:00,31.8,31.8,31.78,31.79,618000.0,28.3701,28.3701,28.3522,28.3611,618000.0
2015-04-21 12:20:00,31.79,31.82,31.78,31.81,858800.0,28.3611,28.3879,28.3522,28.379,858800.0
2015-04-21 12:25:00,31.81,31.84,31.81,31.83,1140800.0,28.379,28.4057,28.379,28.3968,1140800.0
2015-04-21 12:30:00,31.83,31.83,31.82,31.82,618400.0,28.3968,28.3968,28.3879,28.3879,618400.0
2015-04-21 12:35:00,31.82,31.82,31.81,31.82,803200.0,28.3879,28.3879,28.379,28.3879,803200.0
2015-04-21 12:40:00,31.82,31.82,31.78,31.79,926400.0,28.3879,28.3879,28.3522,28.3611,926400.0
2015-04-21 12:45:00,31.8,31.82,31.79,31.81,463600.0,28.3701,28.3879,28.3611,28.379,463600.0
2015-04-21 12:50:00,31.81,31.82,31.79,31.79,439600.0,28.379,28.3879,28.3611,28.3611,439600.0
2015-04-21 12:55:00,31.79,31.8,31.78,31.78,572800.0,28.3611,28.3701,28.3522,28.3522,572800.0
2015-04-21 13:00:00,31.78,31.8,31.78,31.8,678000.0,28.3522,28.3701,28.3522,28.3701,678000.0
2015-04-21 13:05:00,31.8,31.82,31.79,31.8,478000.0,28.3701,28.3879,28.3611,28.3701,478000.0
2015-04-21 13:10:00,31.81,31.84,31.8,31.84,1090000.0,28.379,28.4057,28.3701,28.4057,1090000.0
2015-04-21 13:15:00,31.84,31.86,31.84,31.85,1153600.0,28.4057,28.4236,28.4057,28.4147,1153600.0
2015-04-21 13:20:00,31.85,31.86,31.85,31.86,563200.0,28.4147,28.4236,28.4147,28.4236,563200.0
2015-04-21 13:25:00,31.86,31.87,31.85,31.86,862000.0,28.4236,28.4325,28.4147,28.4236,862000.0
2015-04-21 13:30:00,31.86,31.88,31.85,31.86,954800.0,28.4236,28.4414,28.4147,28.4236,954800.0
2015-04-21 13:35:00,31.86,31.87,31.82,31.82,1062000.0,28.4236,28.4325,28.3879,28.3879,1062000.0
2015-04-21 13:40:00,31.82,31.84,31.8,31.81,774800.0,28.3879,28.4057,28.3701,28.379,774800.0
2015-04-21 13:45:00,31.8,31.82,31.78,31.78,884000.0,28.3701,28.3879,28.3522,28.3522,884000.0
2015-04-21 13:50:00,31.78,31.82,31.78,31.81,702800.0,28.3522,28.3879,28.3522,28.379,702800.0
2015-04-21 13:55:00,31.81,31.82,31.78,31.78,878000.0,28.379,28.3879,28.3522,28.3522,878000.0
2015-04-21 14:00:00,31.79,31.79,31.75,31.77,1339200.0,28.3611,28.3611,28.3255,28.3433,1339200.0
2015-04-21 14:05:00,31.77,31.77,31.73,31.77,1570800.0,28.3433,28.3433,28.3076,28.3433,1570800.0
2015-04-21 14:10:00,31.76,31.78,31.74,31.76,1007200.0,28.3344,28.3522,28.3165,28.3344,1007200.0
2015-04-21 14:15:00,31.76,31.79,31.75,31.77,1363200.0,28.3344,28.3611,28.3255,28.3433,1363200.0
2015-04-21 14:20:00,31.77,31.79,31.77,31.79,1133600.0,28.3433,28.3611,28.3433,28.3611,1133600.0
2015-04-21 14:25:00,31.79,31.81,31.78,31.8,1249600.0,28.3611,28.379,28.3522,28.3701,1249600.0
2015-04-21 14:30:00,31.8,31.82,31.79,31.81,726400.0,28.3701,28.3879,28.3611,28.379,726400.0
2015-04-21 14:35:00,31.81,31.81,31.79,31.79,828800.0,28.379,28.379,28.3611,28.3611,828800.0
2015-04-21 14:40:00,31.79,31.8,31.75,31.76,864000.0,28.3611,28.3701,28.3255,28.3344,864000.0
2015-04-21 14:45:00,31.76,31.78,31.75,31.77,927600.0,28.3344,28.3522,28.3255,28.3433,927600.0
2015-04-21 14:50:00,31.77,31.78,31.76,31.77,426000.0,28.3433,28.3522,28.3344,28.3433,426000.0
2015-04-21 14:55:00,31.77,31.77,31.72,31.75,1385600.0,28.3433,28.3433,28.2987,28.3255,1385600.0
2015-04-21 15:00:00,31.75,31.77,31.74,31.74,698000.0,28.3255,28.3433,28.3165,28.3165,698000.0
2015-04-21 15:05:00,31.74,31.76,31.74,31.76,709200.0,28.3165,28.3344,28.3165,28.3344,709200.0
2015-04-21 15:10:00,31.76,31.76,31.74,31.75,631600.0,28.3344,28.3344,28.3165,28.3255,631600.0
2015-04-21 15:15:00,31.75,31.75,31.72,31.72,1180400.0,28.3255,28.3255,28.2987,28.2987,1180400.0
2015-04-21 15:20:00,31.72,31.75,31.7,31.74,1939600.0,28.2987,28.3255,28.2809,28.3165,1939600.0
2015-04-21 15:25:00,31.73,31.74,31.7,31.71,1229200.0,28.3076,28.3165,28.2809,28.2898,1229200.0
2015-04-21 15:30:00,31.71,31.71,31.69,31.71,1712000.0,28.2898,28.2898,28.2719,28.2898,1712000.0
2015-04-21 15:35:00,31.71,31.74,31.71,31.74,1376000.0,28.2898,28.3165,28.2898,28.3165,1376000.0
2015-04-21 15:40:00,31.73,31.75,31.72,31.74,1380800.0,28.3076,28.3255,28.2987,28.3165,1380800.0
2015-04-21 15:45:00,31.74,31.75,31.72,31.73,1362400.0,28.3165,28.3255,28.2987,28.3076,1362400.0
2015-04-21 15:50:00,31.72,31.75,31.72,31.74,1600400.0,28.2987,28.3255,28.2987,28.3165,1600400.0
2015-04-21 15:55:00,31.74,31.75,31.71,31.72,2872800.0,28.3165,28.3255,28.2898,28.2987,2872800.0
2015-04-22 09:30:00,31.75,31.79,31.67,31.75,5348000.0,28.3255,28.3611,28.2541,28.3255,5348000.0
2015-04-22 09:35:00,31.75,31.76,31.68,31.73,2748800.0,28.3255,28.3344,28.263,28.3076,2748800.0
2015-04-22 09:40:00,31.73,31.78,31.69,31.69,2532400.0,28.3076,28.3522,28.2719,28.2719,2532400.0
2015-04-22 09:45:00,31.69,31.7,31.61,31.63,3591200.0,28.2719,28.2809,28.2006,28.2184,3591200.0
2015-04-22 09:50:00,31.63,31.65,31.58,31.63,2787200.0,28.2184,28.2362,28.1738,28.2184,2787200.0
2015-04-22 09:55:00,31.63,31.7,31.62,31.68,2167200.0,28.2184,28.2809,28.2095,28.263,2167200.0
2015-04-22 10:00:00,31.68,31.7,31.6,31.61,2148400.0,28.263,28.2809,28.1916,28.2006,2148400.0
2015-04-22 10:05:00,31.62,31.66,31.58,31.62,1561600.0,28.2095,28.2452,28.1738,28.2095,1561600.0
2015-04-22 10:10:00,31.62,31.67,31.6,31.65,1283200.0,28.2095,28.2541,28.1916,28.2362,1283200.0
2015-04-22 10:15:00,31.65,31.66,31.61,31.65,1231600.0,28.2362,28.2452,28.2006,28.2362,1231600.0
2015-04-22 10:20:00,31.65,31.7,31.64,31.7,1425600.0,28.2362,28.2809,28.2273,28.2809,1425600.0
2015-04-22 10:25:00,31.7,31.72,31.67,31.68,1008000.0,28.2809,28.2987,28.2541,28.263,1008000.0
2015-04-22 10:30:00,31.68,31.69,31.65,31.66,1001200.0,28.263,28.2719,28.2362,28.2452,1001200.0
2015-04-22 10:35:00,31.66,31.67,31.63,31.65,1151600.0,28.2452,28.2541,28.2184,28.2362,1151600.0
2015-04-22 10:40:00,31.65,31.72,31.63,31.7,2214800.0,28.2362,28.2987,28.2184,28.2809,2214800.0
2015-04-22 10:45:00,31.7,31.75,31.7,31.72,1774800.0,28.2809,28.3255,28.2809,28.2987,1774800.0
2015-04-22 10:50:00,31.72,31.74,31.71,31.73,986000.0,28.2987,28.3165,28.2898,28.3076,986000.0
2015-04-22 10:55:00,31.73,31.74,31.7,31.73,939600.0,28.3076,28.3165,28.2809,28.3076,939600.0
2015-04-22 11:00:00,31.73,31.77,31.73,31.77,1494800.0,28.3076,28.3433,28.3076,28.3433,1494800.0
2015-04-22 11:05:00,31.77,31.8,31.75,31.79,1688400.0,28.3433,28.3701,28.3255,28.3611,1688400.0
2015-04-22 11:10:00,31.8,31.82,31.78,31.79,1756400.0,28.3701,28.3879,28.3522,28.3611,1756400.0
2015-04-22 11:15:00,31.79,31.8,31.77,31.78,1187600.0,28.3611,28.3701,28.3433,28.3522,1187600.0
2015-04-22 11:20:00,31.78,31.81,31.77,31.78,642000.0,28.3522,28.379,28.3433,28.3522,642000.0
2015-04-22 11:25:00,31.78,31.8,31.77,31.8,713600.0,28.3522,28.3701,28.3433,28.3701,713600.0
2015-04-22 11:30:00,31.8,31.82,31.77,31.78,1250000.0,28.3701,28.3879,28.3433,28.3522,1250000.0
2015-04-22 11:35:00,31.79,31.79,31.75,31.78,1469200.0,28.3611,28.3611,28.3255,28.3522,1469200.0
2015-04-22 11:40:00,31.78,31.79,31.75,31.78,998000.0,28.3522,28.3611,28.3255,28.3522,998000.0
2015-04-22 11:45:00,31.78,31.8,31.77,31.78,647200.0,28.3522,28.3701,28.3433,28.3522,647200.0
2015-04-22 11:50:00,31.78,31.79,31.77,31.79,624000.0,28.3522,28.3611,28.3433,28.3611,624000.0
2015-04-22 11:55:00,31.79,31.81,31.78,31.8,496400.0,28.3611,28.379,28.3522,28.3701,496400.0
2015-04-22 12:00:00,31.81,31.81,31.75,31.77,1000000.0,28.379,28.379,28.3255,28.3433,1000000.0
2015-04-22 12:05:00,31.77,31.79,31.77,31.79,645200.0,28.3433,28.3611,28.3433,28.3611,645200.0
2015-04-22 12:10:00,31.79,31.82,31.79,31.82,1176400.0,28.3611,28.3879,28.3611,28.3879,1176400.0
2015-04-22 12:15:00,31.82,31.86,31.81,31.84,1920000.0,28.3879,28.4236,28.379,28.4057,1920000.0
2015-04-22 12:20:00,31.85,31.88,31.83,31.86,2286800.0,28.4147,28.4414,28.3968,28.4236,2286800.0
2015-04-22 12:25:00,31.86,31.89,31.84,31.89,1567600.0,28.4236,28.4504,28.4057,28.4504,1567600.0
2015-04-22 12:30:00,31.89,31.91,31.88,31.89,1421200.0,28.4504,28.4682,28.4414,28.4504,1421200.0
2015-04-22 12:35:00,31.9,31.91,31.89,31.9,760800.0,28.4593,28.4682,28.4504,28.4593,760800.0
2015-04-22 12:40:00,31.9,31.91,31.89,31.9,733600.0,28.4593,28.4682,28.4504,28.4593,733600.0
2015-04-22 12:45:00,31.91,31.92,31.89,31.91,862800.0,28.4682,28.4771,28.4504,28.4682,862800.0
2015-04-22 12:50:00,31.91,31.93,31.91,31.92,1360000.0,28.4682,28.486,28.4682,28.4771,1360000.0
2015-04-22 12:55:00,31.93,31.93,31.89,31.9,951200.0,28.486,28.486,28.4504,28.4593,951200.0
2015-04-22 13:00:00,31.91,31.91,31.88,31.89,653200.0,28.4682,28.4682,28.4414,28.4504,653200.0
2015-04-22 13:05:00,31.89,31.9,31.85,31.86,1192400.0,28.4504,28.4593,28.4147,28.4236,1192400.0
2015-04-22 13:10:00,31.86,31.9,31.86,31.9,1359200.0,28.4236,28.4593,28.4236,28.4593,1359200.0
2015-04-22 13:15:00,31.9,31.91,31.88,31.9,885200.0,28.4593,28.4682,28.4414,28.4593,885200.0
2015-04-22 13:20:00,31.9,31.91,31.88,31.9,491600.0,28.4593,28.4682,28.4414,28.4593,491600.0
2015-04-22 13:25:00,31.89,31.91,31.89,31.9,400000.0,28.4504,28.4682,28.4504,28.4593,400000.0
2015-04-22 13:30:00,31.89,31.92,31.89,31.91,465200.0,28.4504,28.4771,28.4504,28.4682,465200.0
2015-04-22 13:35:00,31.91,31.92,31.9,31.91,626800.0,28.4682,28.4771,28.4593,28.4682,626800.0
2015-04-22 13:40:00,31.92,31.96,31.91,31.95,1525200.0,28.4771,28.5128,28.4682,28.5039,1525200.0
2015-04-22 13:45:00,31.95,31.96,31.94,31.96,1465200.0,28.5039,28.5128,28.495,28.5128,1465200.0
2015-04-22 13:50:00,31.96,31.97,31.89,31.93,4149600.0,28.5128,28.5217,28.4504,28.486,4149600.0
2015-04-22 13:55:00,31.93,31.98,31.92,31.97,1081200.0,28.486,28.5306,28.4771,28.5217,1081200.0
2015-04-22 14:00:00,31.97,31.98,31.96,31.98,1018400.0,28.5217,28.5306,28.5128,28.5306,1018400.0
2015-04-22 14:05:00,31.98,32.0,31.97,31.99,1581200.0,28.5306,28.5485,28.5217,28.5396,1581200.0
2015-04-22 14:10:00,31.99,32.0,31.97,31.98,1405600.0,28.5396,28.5485,28.5217,28.5306,1405600.0
2015-04-22 14:15:00,31.98,31.99,31.97,31.98,578400.0,28.5306,28.5396,28.5217,28.5306,578400.0
2015-04-22 14:20:00,31.98,32.01,31.97,32.01,1691200.0,28.5306,28.5574,28.5217,28.5574,1691200.0
2015-04-22 14:25:00,32.01,32.02,32.0,32.01,1131600.0,28.5574,28.5663,28.5485,28.5574,1131600.0
2015-04-22 14:30:00,32.01,32.02,32.0,32.02,1092000.0,28.5574,28.5663,28.5485,28.5663,1092000.0
2015-04-22 14:35:00,32.02,32.05,32.01,32.04,1737200.0,28.5663,28.5931,28.5574,28.5842,1737200.0
2015-04-22 14:40:00,32.04,32.08,32.04,32.08,2185200.0,28.5842,28.6199,28.5842,28.6199,2185200.0
2015-04-22 14:45:00,32.07,32.08,32.04,32.05,1312000.0,28.6109,28.6199,28.5842,28.5931,1312000.0
2015-04-22 14:50:00,32.05,32.06,32.03,32.04,1489200.0,28.5931,28.602,28.5753,28.5842,1489200.0
2015-04-22 14:55:00,32.04,32.08,32.04,32.08,1744000.0,28.5842,28.6199,28.5842,28.6199,1744000.0
2015-04-22 15:00:00,32.08,32.15,32.08,32.13,3941200.0,28.6199,28.6823,28.6199,28.6645,3941200.0
2015-04-22 15:05:00,32.13,32.15,32.12,32.14,1904400.0,28.6645,28.6823,28.6555,28.6734,1904400.0
2015-04-22 15:10:00,32.13,32.18,32.13,32.18,2431600.0,28.6645,28.7091,28.6645,28.7091,2431600.0
2015-04-22 15:15:00,32.17,32.2,32.16,32.19,2068000.0,28.7002,28.7269,28.6912,28.718,2068000.0
2015-04-22 15:20:00,32.19,32.21,32.19,32.21,2464800.0,28.718,28.7358,28.718,28.7358,2464800.0
2015-04-22 15:25:00,32.21,32.22,32.15,32.16,3272400.0,28.7358,28.7448,28.6823,28.6912,3272400.0
2015-04-22 15:30:00,32.16,32.18,32.14,32.15,1768000.0,28.6912,28.7091,28.6734,28.6823,1768000.0
2015-04-22 15:35:00,32.15,32.15,32.11,32.13,2670400.0,28.6823,28.6823,28.6466,28.6645,2670400.0
2015-04-22 15:40:00,32.13,32.17,32.13,32.14,1457200.0,28.6645,28.7002,28.6645,28.6734,1457200.0
2015-04-22 15:45:00,32.14,32.16,32.13,32.14,1091600.0,28.6734,28.6912,28.6645,28.6734,1091600.0
2015-04-22 15:50:00,32.14,32.16,32.12,32.12,2187200.0,28.6734,28.6912,28.6555,28.6555,2187200.0
2015-04-22 15:55:00,32.12,32.16,32.11,32.16,5076400.0,28.6555,28.6912,28.6466,28.6912,5076400.0
2015-04-23 09:30:00,32.07,32.12,32.04,32.08,4156800.0,28.6109,28.6555,28.5842,28.6199,4156800.0
2015-04-23 09:35:00,32.09,32.17,32.04,32.11,4729600.0,28.6288,28.7002,28.5842,28.6466,4729600.0
2015-04-23 09:40:00,32.11,32.24,32.11,32.2,5240400.0,28.6466,28.7626,28.6466,28.7269,5240400.0
2015-04-23 09:45:00,32.19,32.27,32.17,32.22,5052400.0,28.718,28.7894,28.7002,28.7448,5052400.0
2015-04-23 09:50:00,32.22,32.34,32.2,32.34,4841600.0,28.7448,28.8518,28.7269,28.8518,4841600.0
2015-04-23 09:55:00,32.33,32.34,32.29,32.33,3411600.0,28.8429,28.8518,28.8072,28.8429,3411600.0
2015-04-23 10:00:00,32.33,32.43,32.31,32.4,4449200.0,28.8429,28.9321,28.8251,28.9053,4449200.0
2015-04-23 10:05:00,32.4,32.45,32.38,32.41,3830800.0,28.9053,28.95,28.8875,28.9143,3830800.0
2015-04-23 10:10:00,32.41,32.42,32.38,32.41,2475600.0,28.9143,28.9232,28.8875,28.9143,2475600.0
2015-04-23 10:15:00,32.41,32.43,32.32,32.34,3720800.0,28.9143,28.9321,28.834,28.8518,3720800.0
2015-04-23 10:20:00,32.34,32.39,32.34,32.36,2112000.0,28.8518,28.8964,28.8518,28.8697,2112000.0
2015-04-23 10:25:00,32.36,32.38,32.29,32.31,2601200.0,28.8697,28.8875,28.8072,28.8251,2601200.0
2015-04-23 10:30:00,32.31,32.37,32.31,32.34,1658400.0,28.8251,28.8786,28.8251,28.8518,1658400.0
2015-04-23 10:35:00,32.34,32.34,32.29,32.3,2074000.0,28.8518,28.8518,28.8072,28.8161,2074000.0
2015-04-23 10:40:00,32.3,32.33,32.28,32.29,1153600.0,28.8161,28.8429,28.7983,28.8072,1153600.0
2015-04-23 10:45:00,32.3,32.3,32.23,32.24,2662000.0,28.8161,28.8161,28.7537,28.7626,2662000.0
2015-04-23 10:50:00,32.24,32.26,32.22,32.24,2221200.0,28.7626,28.7804,28.7448,28.7626,2221200.0
2015-04-23 10:55:00,32.24,32.27,32.22,32.22,1635600.0,28.7626,28.7894,28.7448,28.7448,1635600.0
2015-04-23 11:00:00,32.22,32.27,32.22,32.26,1173600.0,28.7448,28.7894,28.7448,28.7804,1173600.0
2015-04-23 11:05:00,32.26,32.32,32.25,32.3,1983600.0,28.7804,28.834,28.7715,28.8161,1983600.0
2015-04-23 11:10:00,32.31,32.31,32.28,32.3,1062800.0,28.8251,28.8251,28.7983,28.8161,1062800.0
2015-04-23 11:15:00,32.3,32.33,32.28,32.31,1592800.0,28.8161,28.8429,28.7983,28.8251,1592800.0
2015-04-23 11:20:00,32.31,32.33,32.29,32.33,908000.0,28.8251,28.8429,28.8072,28.8429,908000.0
2015-04-23 11:25:00,32.33,32.35,32.32,32.34,1385200.0,28.8429,28.8607,28.834,28.8518,1385200.0
2015-04-23 11:30:00,32.34,32.34,32.31,32.33,1190800.0,28.8518,28.8518,28.8251,28.8429,1190800.0
2015-04-23 11:35:00,32.33,32.34,32.32,32.33,1097200.0,28.8429,28.8518,28.834,28.8429,1097200.0
2015-04-23 11:40:00,32.33,32.34,32.29,32.29,1240000.0,28.8429,28.8518,28.8072,28.8072,1240000.0
2015-04-23 11:45:00,32.29,32.31,32.27,32.27,1134400.0,28.8072,28.8251,28.7894,28.7894,1134400.0
2015-04-23 11:50:00,32.27,32.38,32.27,32.38,2427200.0,28.7894,28.8875,28.7894,28.8875,2427200.0
2015-04-23 11:55:00,32.38,32.4,32.36,32.38,2050800.0,28.8875,28.9053,28.8697,28.8875,2050800.0
2015-04-23 12:00:00,32.38,32.38,32.34,32.35,1054800.0,28.8875,28.8875,28.8518,28.8607,1054800.0
2015-04-23 12:05:00,32.35,32.38,32.35,32.37,742400.0,28.8607,28.8875,28.8607,28.8786,742400.0
2015-04-23 12:10:00,32.37,32.4,32.37,32.4,1004400.0,28.8786,28.9053,28.8786,28.9053,1004400.0
2015-04-23 12:15:00,32.4,32.4,32.38,32.39,840800.0,28.9053,28.9053,28.8875,28.8964,840800.0
2015-04-23 12:20:00,32.39,32.4,32.38,32.38,1061200.0,28.8964,28.9053,28.8875,28.8875,1061200.0
2015-04-23 12:25:00,32.38,32.41,32.38,32.41,745200.0,28.8875,28.9143,28.8875,28.9143,745200.0
2015-04-23 12:30:00,32.41,32.41,32.38,32.39,1001200.0,28.9143,28.9143,28.8875,28.8964,1001200.0
2015-04-23 12:35:00,32.39,32.44,32.39,32.43,1339600.0,28.8964,28.941,28.8964,28.9321,1339600.0
2015-04-23 12:40:00,32.43,32.46,32.42,32.43,2032000.0,28.9321,28.9589,28.9232,28.9321,2032000.0
2015-04-23 12:45:00,32.44,32.45,32.42,32.43,965600.0,28.941,28.95,28.9232,28.9321,965600.0
2015-04-23 12:50:00,32.43,32.44,32.42,32.44,722000.0,28.9321,28.941,28.9232,28.941,722000.0
2015-04-23 12:55:00,32.44,32.47,32.43,32.47,1504800.0,28.941,28.9678,28.9321,28.9678,1504800.0
2015-04-23 13:00:00,32.47,32.47,32.46,32.46,1240000.0,28.9678,28.9678,28.9589,28.9589,1240000.0
2015-04-23 13:05:00,32.46,32.46,32.43,32.44,1041200.0,28.9589,28.9589,28.9321,28.941,1041200.0
2015-04-23 13:10:00,32.44,32.46,32.44,32.46,605200.0,28.941,28.9589,28.941,28.9589,605200.0
2015-04-23 13:15:00,32.46,32.47,32.45,32.47,759600.0,28.9589,28.9678,28.95,28.9678,759600.0
2015-04-23 13:20:00,32.47,32.48,32.46,32.46,1378800.0,28.9678,28.9767,28.9589,28.9589,1378800.0
2015-04-23 13:25:00,32.46,32.47,32.44,32.44,999200.0,28.9589,28.9678,28.941,28.941,999200.0
2015-04-23 13:30:00,32.44,32.45,32.43,32.44,993200.0,28.941,28.95,28.9321,28.941,993200.0
2015-04-23 13:35:00,32.44,32.45,32.38,32.41,1552000.0,28.941,28.95,28.8875,28.9143,1552000.0
2015-04-23 13:40:00,32.41,32.42,32.39,32.4,697600.0,28.9143,28.9232,28.8964,28.9053,697600.0
2015-04-23 13:45:00,32.4,32.44,32.4,32.43,883200.0,28.9053,28.941,28.9053,28.9321,883200.0
2015-04-23 13:50:00,32.43,32.44,32.41,32.44,612000.0,28.9321,28.941,28.9143,28.941,612000.0
2015-04-23 13:55:00,32.44,32.47,32.44,32.46,1061600.0,28.941,28.9678,28.941,28.9589,1061600.0
2015-04-23 14:00:00,32.46,32.48,32.45,32.48,1563200.0,28.9589,28.9767,28.95,28.9767,1563200.0
2015-04-23 14:05:00,32.48,32.5,32.47,32.49,1774400.0,28.9767,28.9946,28.9678,28.9856,1774400.0
2015-04-23 14:10:00,32.49,32.5,32.48,32.49,1554000.0,28.9856,28.9946,28.9767,28.9856,1554000.0
2015-04-23 14:15:00,32.49,32.51,32.49,32.51,4946800.0,28.9856,29.0035,28.9856,29.0035,4946800.0
2015-04-23 14:20:00,32.51,32.52,32.5,32.51,2247600.0,29.0035,29.0124,28.9946,29.0035,2247600.0
2015-04-23 14:25:00,32.51,32.51,32.48,32.49,1823200.0,29.0035,29.0035,28.9767,28.9856,1823200.0
2015-04-23 14:30:00,32.49,32.51,32.49,32.49,1340400.0,28.9856,29.0035,28.9856,28.9856,1340400.0
2015-04-23 14:35:00,32.49,32.5,32.46,32.47,1874800.0,28.9856,28.9946,28.9589,28.9678,1874800.0
2015-04-23 14:40:00,32.47,32.49,32.47,32.48,1747200.0,28.9678,28.9856,28.9678,28.9767,1747200.0
2015-04-23 14:45:00,32.48,32.48,32.46,32.47,1004800.0,28.9767,28.9767,28.9589,28.9678,1004800.0
2015-04-23 14:50:00,32.48,32.49,32.47,32.49,958400.0,28.9767,28.9856,28.9678,28.9856,958400.0
2015-04-23 14:55:00,32.49,32.52,32.48,32.52,2240000.0,28.9856,29.0124,28.9767,29.0124,2240000.0
2015-04-23 15:00:00,32.52,32.52,32.51,32.52,1684400.0,29.0124,29.0124,29.0035,29.0124,1684400.0
2015-04-23 15:05:00,32.52,32.56,32.52,32.56,2604000.0,29.0124,29.0481,29.0124,29.0481,2604000.0
2015-04-23 15:10:00,32.56,32.59,32.55,32.59,1829200.0,29.0481,29.0749,29.0392,29.0749,1829200.0
2015-04-23 15:15:00,32.59,32.6,32.55,32.56,2686400.0,29.0749,29.0838,29.0392,29.0481,2686400.0
2015-04-23 15:20:00,32.57,32.58,32.49,32.49,3922000.0,29.057,29.0659,28.9856,28.9856,3922000.0
2015-04-23 15:25:00,32.49,32.52,32.49,32.52,2334800.0,28.9856,29.0124,28.9856,29.0124,2334800.0
2015-04-23 15:30:00,32.52,32.53,32.47,32.48,2249600.0,29.0124,29.0213,28.9678,28.9767,2249600.0
2015-04-23 15:35:00,32.48,32.53,32.48,32.52,2302400.0,28.9767,29.0213,28.9767,29.0124,2302400.0
2015-04-23 15:40:00,32.52,32.55,32.48,32.48,2452400.0,29.0124,29.0392,28.9767,28.9767,2452400.0
2015-04-23 15:45:00,32.48,32.5,32.46,32.47,2569200.0,28.9767,28.9946,28.9589,28.9678,2569200.0
2015-04-23 15:50:00,32.47,32.47,32.44,32.44,3472000.0,28.9678,28.9678,28.941,28.941,3472000.0
2015-04-23 15:55:00,32.44,32.45,32.41,32.42,4987200.0,28.941,28.95,28.9143,28.9232,4987200.0
2015-04-24 09:30:00,32.62,32.66,32.48,32.49,11108400.0,29.1016,29.1373,28.9767,28.9856,11108400.0
2015-04-24 09:35:00,32.49,32.53,32.44,32.5,6107200.0,28.9856,29.0213,28.941,28.9946,6107200.0
2015-04-24 09:40:00,32.5,32.61,32.49,32.57,4568800.0,28.9946,29.0927,28.9856,29.057,4568800.0
2015-04-24 09:45:00,32.57,32.58,32.52,32.54,2924800.0,29.057,29.0659,29.0124,29.0302,2924800.0
2015-04-24 09:50:00,32.54,32.58,32.51,32.52,3041200.0,29.0302,29.0659,29.0035,29.0124,3041200.0
2015-04-24 09:55:00,32.51,32.56,32.51,32.54,2090000.0,29.0035,29.0481,29.0035,29.0302,2090000.0
2015-04-24 10:00:00,32.54,32.56,32.49,32.5,3042800.0,29.0302,29.0481,28.9856,28.9946,3042800.0
2015-04-24 10:05:00,32.5,32.5,32.45,32.45,3136800.0,28.9946,28.9946,28.95,28.95,3136800.0
2015-04-24 10:10:00,32.44,32.48,32.44,32.47,2086400.0,28.941,28.9767,28.941,28.9678,2086400.0
2015-04-24 10:15:00,32.46,32.48,32.43,32.45,2262000.0,28.9589,28.9767,28.9321,28.95,2262000.0
2015-04-24 10:20:00,32.45,32.45,32.4,32.44,3256400.0,28.95,28.95,28.9053,28.941,3256400.0
2015-04-24 10:25:00,32.44,32.49,32.42,32.46,2462400.0,28.941,28.9856,28.9232,28.9589,2462400.0
2015-04-24 10:30:00,32.46,32.48,32.43,32.43,1923200.0,28.9589,28.9767,28.9321,28.9321,1923200.0
2015-04-24 10:35:00,32.43,32.45,32.42,32.43,1814800.0,28.9321,28.95,28.9232,28.9321,1814800.0
2015-04-24 10:40:00,32.43,32.43,32.35,32.35,4442000.0,28.9321,28.9321,28.8607,28.8607,4442000.0
2015-04-24 10:45:00,32.36,32.37,32.33,32.35,2038400.0,28.8697,28.8786,28.8429,28.8607,2038400.0
2015-04-24 10:50:00,32.35,32.38,32.35,32.36,2016800.0,28.8607,28.8875,28.8607,28.8697,2016800.0
2015-04-24 10:55:00,32.35,32.36,32.34,32.35,1461200.0,28.8607,28.8697,28.8518,28.8607,1461200.0
2015-04-24 11:00:00,32.35,32.37,32.33,32.36,1402800.0,28.8607,28.8786,28.8429,28.8697,1402800.0
2015-04-24 11:05:00,32.37,32.38,32.31,32.35,1976000.0,28.8786,28.8875,28.8251,28.8607,1976000.0
2015-04-24 11:10:00,32.35,32.37,32.34,32.36,1734000.0,28.8607,28.8786,28.8518,28.8697,1734000.0
2015-04-24 11:15:00,32.36,32.38,32.33,32.38,1280800.0,28.8697,28.8875,28.8429,28.8875,1280800.0
2015-04-24 11:20:00,32.38,32.38,32.36,32.38,1199200.0,28.8875,28.8875,28.8697,28.8875,1199200.0
2015-04-24 11:25:00,32.38,32.45,32.38,32.45,2058800.0,28.8875,28.95,28.8875,28.95,2058800.0
2015-04-24 11:30:00,32.45,32.48,32.44,32.47,1426800.0,28.95,28.9767,28.941,28.9678,1426800.0
2015-04-24 11:35:00,32.47,32.48,32.46,32.46,1626800.0,28.9678,28.9767,28.9589,28.9589,1626800.0
2015-04-24 11:40:00,32.46,32.47,32.44,32.45,1167600.0,28.9589,28.9678,28.941,28.95,1167600.0
2015-04-24 11:45:00,32.46,32.48,32.44,32.47,1001200.0,28.9589,28.9767,28.941,28.9678,1001200.0
2015-04-24 11:50:00,32.47,32.49,32.46,32.47,952400.0,28.9678,28.9856,28.9589,28.9678,952400.0
2015-04-24 11:55:00,32.47,32.47,32.44,32.46,915200.0,28.9678,28.9678,28.941,28.9589,915200.0
2015-04-24 12:00:00,32.46,32.47,32.45,32.47,905200.0,28.9589,28.9678,28.95,28.9678,905200.0
2015-04-24 12:05:00,32.47,32.52,32.46,32.5,2138000.0,28.9678,29.0124,28.9589,28.9946,2138000.0
2015-04-24 12:10:00,32.49,32.54,32.48,32.54,1348000.0,28.9856,29.0302,28.9767,29.0302,1348000.0
2015-04-24 12:15:00,32.54,32.54,32.51,32.53,1646400.0,29.0302,29.0302,29.0035,29.0213,1646400.0
2015-04-24 12:20:00,32.53,32.57,32.53,32.55,1520000.0,29.0213,29.057,29.0213,29.0392,1520000.0
2015-04-24 12:25:00,32.55,32.57,32.54,32.55,2106400.0,29.0392,29.057,29.0302,29.0392,2106400.0
2015-04-24 12:30:00,32.55,32.59,32.54,32.59,1600400.0,29.0392,29.0749,29.0302,29.0749,1600400.0
2015-04-24 12:35:00,32.59,32.59,32.53,32.54,2161200.0,29.0749,29.0749,29.0213,29.0302,2161200.0
2015-04-24 12:40:00,32.54,32.54,32.48,32.48,2133200.0,29.0302,29.0302,28.9767,28.9767,2133200.0
2015-04-24 12:45:00,32.48,32.49,32.43,32.44,2309200.0,28.9767,28.9856,28.9321,28.941,2309200.0
2015-04-24 12:50:00,32.43,32.47,32.43,32.45,1799600.0,28.9321,28.9678,28.9321,28.95,1799600.0
2015-04-24 12:55:00,32.45,32.46,32.42,32.46,1801200.0,28.95,28.9589,28.9232,28.9589,1801200.0
2015-04-24 13:00:00,32.46,32.48,32.45,32.46,1054000.0,28.9589,28.9767,28.95,28.9589,1054000.0
2015-04-24 13:05:00,32.46,32.47,32.44,32.47,798400.0,28.9589,28.9678,28.941,28.9678,798400.0
2015-04-24 13:10:00,32.47,32.5,32.46,32.49,884800.0,28.9678,28.9946,28.9589,28.9856,884800.0
2015-04-24 13:15:00,32.49,32.54,32.49,32.53,1203200.0,28.9856,29.0302,28.9856,29.0213,1203200.0
2015-04-24 13:20:00,32.53,32.54,32.49,32.51,1210400.0,29.0213,29.0302,28.9856,29.0035,1210400.0
2015-04-24 13:25:00,32.51,32.53,32.49,32.52,736800.0,29.0035,29.0213,28.9856,29.0124,736800.0
2015-04-24 13:30:00,32.52,32.53,32.51,32.51,569600.0,29.0124,29.0213,29.0035,29.0035,569600.0
2015-04-24 13:35:00,32.51,32.51,32.49,32.51,670400.0,29.0035,29.0035,28.9856,29.0035,670400.0
2015-04-24 13:40:00,32.51,32.52,32.49,32.5,576000.0,29.0035,29.0124,28.9856,28.9946,576000.0
2015-04-24 13:45:00,32.5,32.51,32.48,32.48,715200.0,28.9946,29.0035,28.9767,28.9767,715200.0
2015-04-24 13:50:00,32.48,32.49,32.47,32.49,792000.0,28.9767,28.9856,28.9678,28.9856,792000.0
2015-04-24 13:55:00,32.49,32.49,32.47,32.48,932800.0,28.9856,28.9856,28.9678,28.9767,932800.0
2015-04-24 14:00:00,32.48,32.49,32.47,32.48,737200.0,28.9767,28.9856,28.9678,28.9767,737200.0
2015-04-24 14:05:00,32.48,32.49,32.45,32.45,1088400.0,28.9767,28.9856,28.95,28.95,1088400.0
2015-04-24 14:10:00,32.45,32.47,32.45,32.46,819200.0,28.95,28.9678,28.95,28.9589,819200.0
2015-04-24 14:15:00,32.46,32.46,32.44,32.44,1111600.0,28.9589,28.9589,28.941,28.941,1111600.0
2015-04-24 14:20:00,32.44,32.47,32.43,32.47,1284800.0,28.941,28.9678,28.9321,28.9678,1284800.0
2015-04-24 14:25:00,32.47,32.5,32.46,32.49,1107200.0,28.9678,28.9946,28.9589,28.9856,1107200.0
2015-04-24 14:30:00,32.49,32.49,32.47,32.48,773600.0,28.9856,28.9856,28.9678,28.9767,773600.0
2015-04-24 14:35:00,32.49,32.5,32.47,32.5,743600.0,28.9856,28.9946,28.9678,28.9946,743600.0
2015-04-24 14:40:00,32.49,32.52,32.49,32.5,1316800.0,28.9856,29.0124,28.9856,28.9946,1316800.0
2015-04-24 14:45:00,32.5,32.51,32.47,32.47,1277200.0,28.9946,29.0035,28.9678,28.9678,1277200.0
2015-04-24 14:50:00,32.47,32.5,32.46,32.49,1248400.0,28.9678,28.9946,28.9589,28.9856,1248400.0
2015-04-24 14:55:00,32.49,32.5,32.47,32.49,846000.0,28.9856,28.9946,28.9678,28.9856,846000.0
2015-04-24 15:00:00,32.49,32.51,32.47,32.49,1523600.0,28.9856,29.0035,28.9678,28.9856,1523600.0
2015-04-24 15:05:00,32.49,32.5,32.47,32.5,786800.0,28.9856,28.9946,28.9678,28.9946,786800.0
2015-04-24 15:10:00,32.49,32.51,32.49,32.5,1505200.0,28.9856,29.0035,28.9856,28.9946,1505200.0
2015-04-24 15:15:00,32.5,32.51,32.49,32.5,858800.0,28.9946,29.0035,28.9856,28.9946,858800.0
2015-04-24 15:20:00,32.5,32.51,32.49,32.49,1142400.0,28.9946,29.0035,28.9856,28.9856,1142400.0
2015-04-24 15:25:00,32.49,32.52,32.49,32.51,1591200.0,28.9856,29.0124,28.9856,29.0035,1591200.0
2015-04-24 15:30:00,32.51,32.52,32.5,32.52,1009600.0,29.0035,29.0124,28.9946,29.0124,1009600.0
2015-04-24 15:35:00,32.52,32.54,32.52,32.54,2396400.0,29.0124,29.0302,29.0124,29.0302,2396400.0
2015-04-24 15:40:00,32.53,32.55,32.52,32.54,2072800.0,29.0213,29.0392,29.0124,29.0302,2072800.0
2015-04-24 15:45:00,32.54,32.56,32.54,32.55,2256800.0,29.0302,29.0481,29.0302,29.0392,2256800.0
2015-04-24 15:50:00,32.56,32.56,32.54,32.56,3087200.0,29.0481,29.0481,29.0302,29.0481,3087200.0
2015-04-24 15:55:00,32.56,32.58,32.56,32.57,6654000.0,29.0481,29.0659,29.0481,29.057,6654000.0
2015-04-27 09:30:00,33.08,33.2,33.0,33.19,18407200.0,29.512,29.6191,29.4406,29.6101,18407200.0
2015-04-27 09:35:00,33.18,33.19,33.11,33.12,8594800.0,29.6012,29.6101,29.5388,29.5477,8594800.0
2015-04-27 09:40:00,33.12,33.22,33.11,33.21,6750400.0,29.5477,29.6369,29.5388,29.628,6750400.0
2015-04-27 09:45:00,33.21,33.23,33.19,33.22,5006800.0,29.628,29.6458,29.6101,29.6369,5006800.0
2015-04-27 09:50:00,33.22,33.25,33.18,33.22,6918400.0,29.6369,29.6637,29.6012,29.6369,6918400.0
2015-04-27 09:55:00,33.21,33.25,33.2,33.24,4292000.0,29.628,29.6637,29.6191,29.6547,4292000.0
2015-04-27 10:00:00,33.24,33.28,33.24,33.25,5302800.0,29.6547,29.6904,29.6547,29.6637,5302800.0
2015-04-27 10:05:00,33.25,33.26,33.2,33.22,4186000.0,29.6637,29.6726,29.6191,29.6369,4186000.0
2015-04-27 10:10:00,33.22,33.23,33.15,33.17,4664000.0,29.6369,29.6458,29.5745,29.5923,4664000.0
2015-04-27 10:15:00,33.17,33.21,33.16,33.18,2807200.0,29.5923,29.628,29.5834,29.6012,2807200.0
2015-04-27 10:20:00,33.18,33.2,33.14,33.19,2617600.0,29.6012,29.6191,29.5655,29.6101,2617600.0
2015-04-27 10:25:00,33.19,33.21,33.18,33.19,2538800.0,29.6101,29.628,29.6012,29.6101,2538800.0
2015-04-27 10:30:00,33.19,33.2,33.17,33.18,2064800.0,29.6101,29.6191,29.5923,29.6012,2064800.0
2015-04-27 10:35:00,33.18,33.2,33.17,33.19,1938800.0,29.6012,29.6191,29.5923,29.6101,1938800.0
2015-04-27 10:40:00,33.19,33.23,33.18,33.22,2213200.0,29.6101,29.6458,29.6012,29.6369,2213200.0
2015-04-27 10:45:00,33.23,33.23,33.21,33.22,1632000.0,29.6458,29.6458,29.628,29.6369,1632000.0
2015-04-27 10:50:00,33.22,33.23,33.18,33.18,2620000.0,29.6369,29.6458,29.6012,29.6012,2620000.0
2015-04-27 10:55:00,33.18,33.19,33.17,33.17,2838400.0,29.6012,29.6101,29.5923,29.5923,2838400.0
2015-04-27 11:00:00,33.17,33.18,33.13,33.14,3177600.0,29.5923,29.6012,29.5566,29.5655,3177600.0
2015-04-27 11:05:00,33.14,33.16,33.09,33.15,4314000.0,29.5655,29.5834,29.5209,29.5745,4314000.0
2015-04-27 11:10:00,33.15,33.15,33.1,33.14,2276800.0,29.5745,29.5745,29.5298,29.5655,2276800.0
2015-04-27 11:15:00,33.14,33.17,33.13,33.16,2023200.0,29.5655,29.5923,29.5566,29.5834,2023200.0
2015-04-27 11:20:00,33.16,33.21,33.15,33.2,2362800.0,29.5834,29.628,29.5745,29.6191,2362800.0
2015-04-27 11:25:00,33.2,33.2,33.17,33.18,1128000.0,29.6191,29.6191,29.5923,29.6012,1128000.0
2015-04-27 11:30:00,33.19,33.2,33.18,33.19,1243600.0,29.6101,29.6191,29.6012,29.6101,1243600.0
2015-04-27 11:35:00,33.19,33.21,33.18,33.19,1064800.0,29.6101,29.628,29.6012,29.6101,1064800.0
2015-04-27 11:40:00,33.19,33.19,33.16,33.18,1447600.0,29.6101,29.6101,29.5834,29.6012,1447600.0
2015-04-27 11:45:00,33.18,33.19,33.16,33.17,1659200.0,29.6012,29.6101,29.5834,29.5923,1659200.0
2015-04-27 11:50:00,33.18,33.19,33.17,33.18,1858000.0,29.6012,29.6101,29.5923,29.6012,1858000.0
2015-04-27 11:55:00,33.18,33.18,33.14,33.14,2181600.0,29.6012,29.6012,29.5655,29.5655,2181600.0
2015-04-27 12:00:00,33.14,33.19,33.13,33.17,1880000.0,29.5655,29.6101,29.5566,29.5923,1880000.0
2015-04-27 12:05:00,33.17,33.19,33.16,33.18,1216000.0,29.5923,29.6101,29.5834,29.6012,1216000.0
2015-04-27 12:10:00,33.18,33.2,33.14,33.2,2134800.0,29.6012,29.6191,29.5655,29.6191,2134800.0
2015-04-27 12:15:00,33.19,33.2,33.16,33.16,1928800.0,29.6101,29.6191,29.5834,29.5834,1928800.0
2015-04-27 12:20:00,33.16,33.18,33.14,33.16,2528000.0,29.5834,29.6012,29.5655,29.5834,2528000.0
2015-04-27 12:25:00,33.16,33.2,33.16,33.2,2288400.0,29.5834,29.6191,29.5834,29.6191,2288400.0
2015-04-27 12:30:00,33.19,33.22,33.19,33.21,2189200.0,29.6101,29.6369,29.6101,29.628,2189200.0
2015-04-27 12:35:00,33.21,33.22,33.2,33.22,1696800.0,29.628,29.6369,29.6191,29.6369,1696800.0
2015-04-27 12:40:00,33.22,33.23,33.2,33.2,2114400.0,29.6369,29.6458,29.6191,29.6191,2114400.0
2015-04-27 12:45:00,33.21,33.21,33.19,33.19,1311200.0,29.628,29.628,29.6101,29.6101,1311200.0
2015-04-27 12:50:00,33.19,33.2,33.14,33.18,2403600.0,29.6101,29.6191,29.5655,29.6012,2403600.0
2015-04-27 12:55:00,33.18,33.2,33.17,33.19,1326400.0,29.6012,29.6191,29.5923,29.6101,1326400.0
2015-04-27 13:00:00,33.19,33.19,33.16,33.17,1417200.0,29.6101,29.6101,29.5834,29.5923,1417200.0
2015-04-27 13:05:00,33.18,33.18,33.16,33.18,1203600.0,29.6012,29.6012,29.5834,29.6012,1203600.0
2015-04-27 13:10:00,33.17,33.19,33.15,33.15,1610400.0,29.5923,29.6101,29.5745,29.5745,1610400.0
2015-04-27 13:15:00,33.15,33.16,33.11,33.13,3347200.0,29.5745,29.5834,29.5388,29.5566,3347200.0
2015-04-27 13:20:00,33.13,33.16,33.11,33.14,2380000.0,29.5566,29.5834,29.5388,29.5655,2380000.0
2015-04-27 13:25:00,33.14,33.19,33.13,33.18,2182800.0,29.5655,29.6101,29.5566,29.6012,2182800.0
2015-04-27 13:30:00,33.18,33.19,33.13,33.14,1674800.0,29.6012,29.6101,29.5566,29.5655,1674800.0
2015-04-27 13:35:00,33.14,33.15,33.14,33.15,1351200.0,29.5655,29.5745,29.5655,29.5745,1351200.0
2015-04-27 13:40:00,33.15,33.15,33.12,33.12,1652000.0,29.5745,29.5745,29.5477,29.5477,1652000.0
2015-04-27 13:45:00,33.12,33.13,33.1,33.11,1635200.0,29.5477,29.5566,29.5298,29.5388,1635200.0
2015-04-27 13:50:00,33.11,33.13,33.07,33.08,2868000.0,29.5388,29.5566,29.5031,29.512,2868000.0
2015-04-27 13:55:00,33.08,33.08,33.03,33.06,3213200.0,29.512,29.512,29.4674,29.4942,3213200.0
2015-04-27 14:00:00,33.06,33.06,33.03,33.05,1745600.0,29.4942,29.4942,29.4674,29.4852,1745600.0
2015-04-27 14:05:00,33.05,33.11,32.94,32.95,6838000.0,29.4852,29.5388,29.3871,29.396,6838000.0
2015-04-27 14:10:00,32.95,32.98,32.84,32.87,5836800.0,29.396,29.4228,29.2979,29.3247,5836800.0
2015-04-27 14:15:00,32.87,32.9,32.81,32.83,5230800.0,29.3247,29.3514,29.2711,29.289,5230800.0
2015-04-27 14:20:00,32.83,32.9,32.79,32.88,5099600.0,29.289,29.3514,29.2533,29.3336,5099600.0
2015-04-27 14:25:00,32.87,32.94,32.86,32.88,3969200.0,29.3247,29.3871,29.3157,29.3336,3969200.0
2015-04-27 14:30:00,32.88,32.94,32.84,32.92,3070400.0,29.3336,29.3871,29.2979,29.3693,3070400.0
2015-04-27 14:35:00,32.92,32.94,32.86,32.87,2434800.0,29.3693,29.3871,29.3157,29.3247,2434800.0
2015-04-27 14:40:00,32.86,32.92,32.81,32.89,3943200.0,29.3157,29.3693,29.2711,29.3425,3943200.0
2015-04-27 14:45:00,32.89,32.93,32.87,32.92,2179200.0,29.3425,29.3782,29.3247,29.3693,2179200.0
2015-04-27 14:50:00,32.92,32.92,32.85,32.86,2644400.0,29.3693,29.3693,29.3068,29.3157,2644400.0
2015-04-27 14:55:00,32.86,32.9,32.83,32.9,4033600.0,29.3157,29.3514,29.289,29.3514,4033600.0
2015-04-27 15:00:00,32.9,32.91,32.86,32.87,4364400.0,29.3514,29.3603,29.3157,29.3247,4364400.0
2015-04-27 15:05:00,32.88,32.91,32.87,32.89,2705600.0,29.3336,29.3603,29.3247,29.3425,2705600.0
2015-04-27 15:10:00,32.89,32.89,32.85,32.86,3913200.0,29.3425,29.3425,29.3068,29.3157,3913200.0
2015-04-27 15:15:00,32.86,32.89,32.8,32.89,5287600.0,29.3157,29.3425,29.2622,29.3425,5287600.0
2015-04-27 15:20:00,32.88,32.97,32.88,32.95,4010400.0,29.3336,29.4139,29.3336,29.396,4010400.0
2015-04-27 15:25:00,32.95,33.0,32.92,33.0,5357600.0,29.396,29.4406,29.3693,29.4406,5357600.0
2015-04-27 15:30:00,33.0,33.02,32.98,33.02,4240400.0,29.4406,29.4585,29.4228,29.4585,4240400.0
2015-04-27 15:35:00,33.02,33.1,33.02,33.08,6931600.0,29.4585,29.5298,29.4585,29.512,6931600.0
2015-04-27 15:40:00,33.08,33.14,33.04,33.14,6886000.0,29.512,29.5655,29.4763,29.5655,6886000.0
2015-04-27 15:45:00,33.14,33.15,33.12,33.14,6598000.0,29.5655,29.5745,29.5477,29.5655,6598000.0
2015-04-27 15:50:00,33.14,33.14,33.09,33.1,7366400.0,29.5655,29.5655,29.5209,29.5298,7366400.0
2015-04-27 15:55:00,33.1,33.17,33.08,33.17,9234800.0,29.5298,29.5923,29.512,29.5923,9234800.0
2015-04-28 09:30:00,33.61,33.63,33.22,33.41,29572400.0,29.9848,30.0027,29.6369,29.8064,29572400.0
2015-04-28 09:35:00,33.41,33.45,33.07,33.07,17370000.0,29.8064,29.8421,29.5031,29.5031,17370000.0
2015-04-28 09:40:00,33.08,33.17,32.91,32.91,19982800.0,29.512,29.5923,29.3603,29.3603,19982800.0
2015-04-28 09:45:00,32.91,32.93,32.58,32.62,24953600.0,29.3603,29.3782,29.0659,29.1016,24953600.0
2015-04-28 09:50:00,32.62,32.91,32.6,32.76,16988800.0,29.1016,29.3603,29.0838,29.2265,16988800.0
2015-04-28 09:55:00,32.76,32.85,32.71,32.79,11149600.0,29.2265,29.3068,29.1819,29.2533,11149600.0
2015-04-28 10:00:00,32.79,32.85,32.6,32.61,10299600.0,29.2533,29.3068,29.0838,29.0927,10299600.0
2015-04-28 10:05:00,32.6,32.61,32.46,32.51,14784800.0,29.0838,29.0927,28.9589,29.0035,14784800.0
2015-04-28 10:10:00,32.51,32.57,32.4,32.4,10274800.0,29.0035,29.057,28.9053,28.9053,10274800.0
2015-04-28 10:15:00,32.4,32.58,32.39,32.57,8117200.0,28.9053,29.0659,28.8964,29.057,8117200.0
2015-04-28 10:20:00,32.57,32.69,32.56,32.68,7500000.0,29.057,29.1641,29.0481,29.1551,7500000.0
2015-04-28 10:25:00,32.68,32.77,32.66,32.73,8426800.0,29.1551,29.2354,29.1373,29.1998,8426800.0
2015-04-28 10:30:00,32.73,32.75,32.64,32.74,5499600.0,29.1998,29.2176,29.1195,29.2087,5499600.0
2015-04-28 10:35:00,32.74,32.74,32.61,32.69,5202800.0,29.2087,29.2087,29.0927,29.1641,5202800.0
2015-04-28 10:40:00,32.69,32.77,32.69,32.73,6222000.0,29.1641,29.2354,29.1641,29.1998,6222000.0
2015-04-28 10:45:00,32.73,32.79,32.71,32.73,4097600.0,29.1998,29.2533,29.1819,29.1998,4097600.0
2015-04-28 10:50:00,32.73,32.76,32.67,32.71,4266800.0,29.1998,29.2265,29.1462,29.1819,4266800.0
2015-04-28 10:55:00,32.71,32.75,32.69,32.72,2834800.0,29.1819,29.2176,29.1641,29.1908,2834800.0
2015-04-28 11:00:00,32.72,32.85,32.71,32.85,5657600.0,29.1908,29.3068,29.1819,29.3068,5657600.0
2015-04-28 11:05:00,32.85,32.9,32.83,32.88,6577600.0,29.3068,29.3514,29.289,29.3336,6577600.0
2015-04-28 11:10:00,32.88,32.95,32.88,32.92,5355200.0,29.3336,29.396,29.3336,29.3693,5355200.0
2015-04-28 11:15:00,32.92,32.94,32.85,32.86,3295600.0,29.3693,29.3871,29.3068,29.3157,3295600.0
2015-04-28 11:20:00,32.87,32.89,32.82,32.88,2926000.0,29.3247,29.3425,29.28,29.3336,2926000.0
2015-04-28 11:25:00,32.88,32.98,32.84,32.86,6720400.0,29.3336,29.4228,29.2979,29.3157,6720400.0
2015-04-28 11:30:00,32.86,32.92,32.86,32.9,2858400.0,29.3157,29.3693,29.3157,29.3514,2858400.0
2015-04-28 11:35:00,32.9,33.0,32.9,33.0,4365600.0,29.3514,29.4406,29.3514,29.4406,4365600.0
2015-04-28 11:40:00,32.99,33.02,32.96,32.97,5919200.0,29.4317,29.4585,29.4049,29.4139,5919200.0
2015-04-28 11:45:00,32.97,33.07,32.96,33.07,3620400.0,29.4139,29.5031,29.4049,29.5031,3620400.0
2015-04-28 11:50:00,33.07,33.16,33.06,33.15,6189200.0,29.5031,29.5834,29.4942,29.5745,6189200.0
2015-04-28 11:55:00,33.15,33.19,33.13,33.15,4995200.0,29.5745,29.6101,29.5566,29.5745,4995200.0
2015-04-28 12:00:00,33.15,33.2,33.14,33.19,4760800.0,29.5745,29.6191,29.5655,29.6101,4760800.0
2015-04-28 12:05:00,33.19,33.26,33.17,33.25,6629200.0,29.6101,29.6726,29.5923,29.6637,6629200.0
2015-04-28 12:10:00,33.25,33.28,33.21,33.24,5617200.0,29.6637,29.6904,29.628,29.6547,5617200.0
2015-04-28 12:15:00,33.24,33.24,33.2,33.23,2749600.0,29.6547,29.6547,29.6191,29.6458,2749600.0
2015-04-28 12:20:00,33.23,33.27,33.22,33.26,4888000.0,29.6458,29.6815,29.6369,29.6726,4888000.0
2015-04-28 12:25:00,33.26,33.27,33.19,33.2,3429200.0,29.6726,29.6815,29.6101,29.6191,3429200.0
2015-04-28 12:30:00,33.2,33.21,33.1,33.15,3700400.0,29.6191,29.628,29.5298,29.5745,3700400.0
2015-04-28 12:35:00,33.15,33.15,33.09,33.13,2560400.0,29.5745,29.5745,29.5209,29.5566,2560400.0
2015-04-28 12:40:00,33.13,33.2,33.13,33.19,2433600.0,29.5566,29.6191,29.5566,29.6101,2433600.0
2015-04-28 12:45:00,33.19,33.24,33.19,33.22,2086400.0,29.6101,29.6547,29.6101,29.6369,2086400.0
2015-04-28 12:50:00,33.22,33.25,33.21,33.24,2485200.0,29.6369,29.6637,29.628,29.6547,2485200.0
2015-04-28 12:55:00,33.24,33.24,33.19,33.22,2018400.0,29.6547,29.6547,29.6101,29.6369,2018400.0
2015-04-28 13:00:00,33.22,33.24,33.17,33.21,2143600.0,29.6369,29.6547,29.5923,29.628,2143600.0
2015-04-28 13:05:00,33.21,33.23,33.14,33.16,2393200.0,29.628,29.6458,29.5655,29.5834,2393200.0
2015-04-28 13:10:00,33.16,33.18,33.13,33.17,1981200.0,29.5834,29.6012,29.5566,29.5923,1981200.0
2015-04-28 13:15:00,33.17,33.19,33.15,33.18,1354000.0,29.5923,29.6101,29.5745,29.6012,1354000.0
2015-04-28 13:20:00,33.18,33.21,33.17,33.2,1482800.0,29.6012,29.628,29.5923,29.6191,1482800.0
2015-04-28 13:25:00,33.2,33.2,33.1,33.1,1983600.0,29.6191,29.6191,29.5298,29.5298,1983600.0
2015-04-28 13:30:00,33.11,33.16,33.04,33.08,3084000.0,29.5388,29.5834,29.4763,29.512,3084000.0
2015-04-28 13:35:00,33.08,33.09,33.01,33.04,3069200.0,29.512,29.5209,29.4496,29.4763,3069200.0
2015-04-28 13:40:00,33.04,33.08,33.04,33.07,2374400.0,29.4763,29.512,29.4763,29.5031,2374400.0
2015-04-28 13:45:00,33.07,33.12,33.06,33.12,1636400.0,29.5031,29.5477,29.4942,29.5477,1636400.0
2015-04-28 13:50:00,33.12,33.14,33.09,33.1,1785200.0,29.5477,29.5655,29.5209,29.5298,1785200.0
2015-04-28 13:55:00,33.1,33.12,32.99,33.01,3865200.0,29.5298,29.5477,29.4317,29.4496,3865200.0
2015-04-28 14:00:00,33.0,33.01,32.92,32.93,3894800.0,29.4406,29.4496,29.3693,29.3782,3894800.0
2015-04-28 14:05:00,32.92,32.96,32.9,32.96,2738000.0,29.3693,29.4049,29.3514,29.4049,2738000.0
2015-04-28 14:10:00,32.96,32.96,32.85,32.86,3276400.0,29.4049,29.4049,29.3068,29.3157,3276400.0
2015-04-28 14:15:00,32.86,32.88,32.82,32.88,3758000.0,29.3157,29.3336,29.28,29.3336,3758000.0
2015-04-28 14:20:00,32.88,32.88,32.77,32.77,4100800.0,29.3336,29.3336,29.2354,29.2354,4100800.0
2015-04-28 14:25:00,32.77,32.84,32.77,32.82,4399200.0,29.2354,29.2979,29.2354,29.28,4399200.0
2015-04-28 14:30:00,32.82,32.83,32.72,32.78,4005600.0,29.28,29.289,29.1908,29.2444,4005600.0
2015-04-28 14:35:00,32.78,32.8,32.71,32.8,3152400.0,29.2444,29.2622,29.1819,29.2622,3152400.0
2015-04-28 14:40:00,32.8,32.84,32.77,32.82,2377200.0,29.2622,29.2979,29.2354,29.28,2377200.0
2015-04-28 14:45:00,32.82,32.85,32.77,32.79,3201600.0,29.28,29.3068,29.2354,29.2533,3201600.0
2015-04-28 14:50:00,32.78,32.82,32.74,32.77,2276800.0,29.2444,29.28,29.2087,29.2354,2276800.0
2015-04-28 14:55:00,32.77,32.77,32.72,32.72,2436400.0,29.2354,29.2354,29.1908,29.1908,2436400.0
2015-04-28 15:00:00,32.72,32.72,32.63,32.68,5374800.0,29.1908,29.1908,29.1105,29.1551,5374800.0
2015-04-28 15:05:00,32.69,32.74,32.68,32.72,2578000.0,29.1641,29.2087,29.1551,29.1908,2578000.0
2015-04-28 15:10:00,32.72,32.78,32.72,32.77,2642800.0,29.1908,29.2444,29.1908,29.2354,2642800.0
2015-04-28 15:15:00,32.77,32.79,32.69,32.7,2553600.0,29.2354,29.2533,29.1641,29.173,2553600.0
2015-04-28 15:20:00,32.7,32.7,32.66,32.69,2954000.0,29.173,29.173,29.1373,29.1641,2954000.0
2015-04-28 15:25:00,32.69,32.7,32.6,32.63,3916000.0,29.1641,29.173,29.0838,29.1105,3916000.0
2015-04-28 15:30:00,32.63,32.7,32.61,32.7,3277600.0,29.1105,29.173,29.0927,29.173,3277600.0
2015-04-28 15:35:00,32.7,32.73,32.68,32.72,2964800.0,29.173,29.1998,29.1551,29.1908,2964800.0
2015-04-28 15:40:00,32.72,32.75,32.7,32.71,2865200.0,29.1908,29.2176,29.173,29.1819,2865200.0
2015-04-28 15:45:00,32.71,32.71,32.58,32.6,4625200.0,29.1819,29.1819,29.0659,29.0838,4625200.0
2015-04-28 15:50:00,32.6,32.63,32.57,32.57,5289200.0,29.0838,29.1105,29.057,29.057,5289200.0
2015-04-28 15:55:00,32.57,32.64,32.57,32.64,8277200.0,29.057,29.1195,29.057,29.1195,8277200.0
2015-04-29 09:30:00,32.54,32.77,32.45,32.74,9919200.0,29.0302,29.2354,28.95,29.2087,9919200.0
2015-04-29 09:35:00,32.74,32.88,32.66,32.85,5297600.0,29.2087,29.3336,29.1373,29.3068,5297600.0
2015-04-29 09:40:00,32.85,32.9,32.77,32.86,4665600.0,29.3068,29.3514,29.2354,29.3157,4665600.0
2015-04-29 09:45:00,32.87,32.87,32.79,32.81,2519600.0,29.3247,29.3247,29.2533,29.2711,2519600.0
2015-04-29 09:50:00,32.8,32.84,32.76,32.8,2807200.0,29.2622,29.2979,29.2265,29.2622,2807200.0
2015-04-29 09:55:00,32.8,32.8,32.66,32.67,3731200.0,29.2622,29.2622,29.1373,29.1462,3731200.0
2015-04-29 10:00:00,32.67,32.72,32.66,32.67,3044800.0,29.1462,29.1908,29.1373,29.1462,3044800.0
2015-04-29 10:05:00,32.67,32.7,32.58,32.59,3168400.0,29.1462,29.173,29.0659,29.0749,3168400.0
2015-04-29 10:10:00,32.59,32.66,32.59,32.61,2531600.0,29.0749,29.1373,29.0749,29.0927,2531600.0
2015-04-29 10:15:00,32.61,32.62,32.52,32.54,3221200.0,29.0927,29.1016,29.0124,29.0302,3221200.0
2015-04-29 10:20:00,32.54,32.55,32.4,32.45,5131600.0,29.0302,29.0392,28.9053,28.95,5131600.0
2015-04-29 10:25:00,32.45,32.54,32.44,32.52,2840400.0,28.95,29.0302,28.941,29.0124,2840400.0
2015-04-29 10:30:00,32.52,32.56,32.5,32.54,2538400.0,29.0124,29.0481,28.9946,29.0302,2538400.0
2015-04-29 10:35:00,32.54,32.56,32.48,32.54,2535600.0,29.0302,29.0481,28.9767,29.0302,2535600.0
2015-04-29 10:40:00,32.55,32.6,32.54,32.58,2561600.0,29.0392,29.0838,29.0302,29.0659,2561600.0
2015-04-29 10:45:00,32.58,32.59,32.51,32.53,2040400.0,29.0659,29.0749,29.0035,29.0213,2040400.0
2015-04-29 10:50:00,32.53,32.53,32.46,32.47,2319200.0,29.0213,29.0213,28.9589,28.9678,2319200.0
2015-04-29 10:55:00,32.47,32.47,32.39,32.43,3936400.0,28.9678,28.9678,28.8964,28.9321,3936400.0
2015-04-29 11:00:00,32.43,32.49,32.41,32.49,2339600.0,28.9321,28.9856,28.9143,28.9856,2339600.0
2015-04-29 11:05:00,32.48,32.53,32.46,32.52,2008800.0,28.9767,29.0213,28.9589,29.0124,2008800.0
2015-04-29 11:10:00,32.52,32.54,32.45,32.47,2004800.0,29.0124,29.0302,28.95,28.9678,2004800.0
2015-04-29 11:15:00,32.47,32.55,32.46,32.55,2037600.0,28.9678,29.0392,28.9589,29.0392,2037600.0
2015-04-29 11:20:00,32.55,32.59,32.52,32.55,1669200.0,29.0392,29.0749,29.0124,29.0392,1669200.0
2015-04-29 11:25:00,32.55,32.55,32.49,32.51,1260800.0,29.0392,29.0392,28.9856,29.0035,1260800.0
2015-04-29 11:30:00,32.51,32.51,32.45,32.48,1429600.0,29.0035,29.0035,28.95,28.9767,1429600.0
2015-04-29 11:35:00,32.48,32.5,32.44,32.46,1126000.0,28.9767,28.9946,28.941,28.9589,1126000.0
2015-04-29 11:40:00,32.46,32.48,32.43,32.45,1392000.0,28.9589,28.9767,28.9321,28.95,1392000.0
2015-04-29 11:45:00,32.45,32.46,32.43,32.44,1142000.0,28.95,28.9589,28.9321,28.941,1142000.0
2015-04-29 11:50:00,32.45,32.51,32.44,32.49,1356400.0,28.95,29.0035,28.941,28.9856,1356400.0
2015-04-29 11:55:00,32.5,32.51,32.45,32.45,976800.0,28.9946,29.0035,28.95,28.95,976800.0
2015-04-29 12:00:00,32.45,32.48,32.43,32.44,1009600.0,28.95,28.9767,28.9321,28.941,1009600.0
2015-04-29 12:05:00,32.44,32.45,32.34,32.37,3934000.0,28.941,28.95,28.8518,28.8786,3934000.0
2015-04-29 12:10:00,32.37,32.38,32.23,32.24,5888800.0,28.8786,28.8875,28.7537,28.7626,5888800.0
2015-04-29 12:15:00,32.24,32.27,32.2,32.22,4280400.0,28.7626,28.7894,28.7269,28.7448,4280400.0
2015-04-29 12:20:00,32.22,32.26,32.22,32.26,2550800.0,28.7448,28.7804,28.7448,28.7804,2550800.0
2015-04-29 12:25:00,32.26,32.27,32.17,32.2,2600000.0,28.7804,28.7894,28.7002,28.7269,2600000.0
2015-04-29 12:30:00,32.2,32.2,32.1,32.14,3915200.0,28.7269,28.7269,28.6377,28.6734,3915200.0
2015-04-29 12:35:00,32.14,32.18,32.12,32.12,2976000.0,28.6734,28.7091,28.6555,28.6555,2976000.0
2015-04-29 12:40:00,32.12,32.19,32.09,32.17,2233600.0,28.6555,28.718,28.6288,28.7002,2233600.0
2015-04-29 12:45:00,32.18,32.24,32.17,32.23,2072800.0,28.7091,28.7626,28.7002,28.7537,2072800.0
2015-04-29 12:50:00,32.23,32.24,32.19,32.19,1728400.0,28.7537,28.7626,28.718,28.718,1728400.0
2015-04-29 12:55:00,32.19,32.26,32.15,32.24,2381200.0,28.718,28.7804,28.6823,28.7626,2381200.0
2015-04-29 13:00:00,32.25,32.29,32.23,32.24,2031200.0,28.7715,28.8072,28.7537,28.7626,2031200.0
2015-04-29 13:05:00,32.24,32.25,32.22,32.22,1546800.0,28.7626,28.7715,28.7448,28.7448,1546800.0
2015-04-29 13:10:00,32.22,32.22,32.15,32.22,2226800.0,28.7448,28.7448,28.6823,28.7448,2226800.0
2015-04-29 13:15:00,32.22,32.24,32.2,32.24,1278800.0,28.7448,28.7626,28.7269,28.7626,1278800.0
2015-04-29 13:20:00,32.23,32.25,32.21,32.23,1022800.0,28.7537,28.7715,28.7358,28.7537,1022800.0
2015-04-29 13:25:00,32.23,32.24,32.19,32.21,969600.0,28.7537,28.7626,28.718,28.7358,969600.0
2015-04-29 13:30:00,32.21,32.23,32.2,32.22,760400.0,28.7358,28.7537,28.7269,28.7448,760400.0
2015-04-29 13:35:00,32.22,32.22,32.2,32.21,1034800.0,28.7448,28.7448,28.7269,28.7358,1034800.0
2015-04-29 13:40:00,32.21,32.25,32.17,32.25,2024800.0,28.7358,28.7715,28.7002,28.7715,2024800.0
2015-04-29 13:45:00,32.25,32.3,32.24,32.27,2028400.0,28.7715,28.8161,28.7626,28.7894,2028400.0
2015-04-29 13:50:00,32.27,32.3,32.26,32.29,1238400.0,28.7894,28.8161,28.7804,28.8072,1238400.0
2015-04-29 13:55:00,32.29,32.39,32.29,32.34,2764000.0,28.8072,28.8964,28.8072,28.8518,2764000.0
2015-04-29 14:00:00,32.34,32.4,32.23,32.37,3815600.0,28.8518,28.9053,28.7537,28.8786,3815600.0
2015-04-29 14:05:00,32.37,32.39,32.23,32.25,2891600.0,28.8786,28.8964,28.7537,28.7715,2891600.0
2015-04-29 14:10:00,32.25,32.26,32.14,32.16,3647200.0,28.7715,28.7804,28.6734,28.6912,3647200.0
2015-04-29 14:15:00,32.16,32.3,32.16,32.27,2780400.0,28.6912,28.8161,28.6912,28.7894,2780400.0
2015-04-29 14:20:00,32.27,32.31,32.25,32.29,2612000.0,28.7894,28.8251,28.7715,28.8072,2612000.0
2015-04-29 14:25:00,32.29,32.31,32.24,32.3,1746400.0,28.8072,28.8251,28.7626,28.8161,1746400.0
2015-04-29 14:30:00,32.3,32.31,32.24,32.31,1664800.0,28.8161,28.8251,28.7626,28.8251,1664800.0
2015-04-29 14:35:00,32.31,32.37,32.27,32.32,2191200.0,28.8251,28.8786,28.7894,28.834,2191200.0
2015-04-29 14:40:00,32.32,32.38,32.31,32.37,1973200.0,28.834,28.8875,28.8251,28.8786,1973200.0
2015-04-29 14:45:00,32.37,32.37,32.27,32.31,1975200.0,28.8786,28.8786,28.7894,28.8251,1975200.0
2015-04-29 14:50:00,32.31,32.32,32.25,32.27,1636800.0,28.8251,28.834,28.7715,28.7894,1636800.0
2015-04-29 14:55:00,32.27,32.29,32.24,32.26,1070800.0,28.7894,28.8072,28.7626,28.7804,1070800.0
2015-04-29 15:00:00,32.26,32.28,32.21,32.21,1424000.0,28.7804,28.7983,28.7358,28.7358,1424000.0
2015-04-29 15:05:00,32.21,32.22,32.15,32.15,2141600.0,28.7358,28.7448,28.6823,28.6823,2141600.0
2015-04-29 15:10:00,32.15,32.22,32.09,32.22,4561200.0,28.6823,28.7448,28.6288,28.7448,4561200.0
2015-04-29 15:15:00,32.22,32.24,32.17,32.23,2214000.0,28.7448,28.7626,28.7002,28.7537,2214000.0
2015-04-29 15:20:00,32.23,32.24,32.17,32.18,1766000.0,28.7537,28.7626,28.7002,28.7091,1766000.0
2015-04-29 15:25:00,32.18,32.18,32.13,32.13,2018000.0,28.7091,28.7091,28.6645,28.6645,2018000.0
2015-04-29 15:30:00,32.13,32.22,32.13,32.21,2457600.0,28.6645,28.7448,28.6645,28.7358,2457600.0
2015-04-29 15:35:00,32.22,32.35,32.21,32.28,4342000.0,28.7448,28.8607,28.7358,28.7983,4342000.0
2015-04-29 15:40:00,32.27,32.28,32.16,32.18,2502400.0,28.7894,28.7983,28.6912,28.7091,2502400.0
2015-04-29 15:45:00,32.18,32.22,32.14,32.15,2953200.0,28.7091,28.7448,28.6734,28.6823,2953200.0
2015-04-29 15:50:00,32.15,32.16,32.08,32.08,5260000.0,28.6823,28.6912,28.6199,28.6199,5260000.0
2015-04-29 15:55:00,32.08,32.17,32.08,32.16,7618800.0,28.6199,28.7002,28.6199,28.6912,7618800.0
2015-04-30 09:30:00,31.88,31.96,31.77,31.89,13296400.0,28.4414,28.5128,28.3433,28.4504,13296400.0
2015-04-30 09:35:00,31.88,31.97,31.81,31.86,4979200.0,28.4414,28.5217,28.379,28.4236,4979200.0
2015-04-30 09:40:00,31.86,31.97,31.86,31.93,5325200.0,28.4236,28.5217,28.4236,28.486,5325200.0
2015-04-30 09:45:00,31.92,31.94,31.78,31.78,3977200.0,28.4771,28.495,28.3522,28.3522,3977200.0
2015-04-30 09:50:00,31.78,31.83,31.69,31.73,9149200.0,28.3522,28.3968,28.2719,28.3076,9149200.0
2015-04-30 09:55:00,31.74,31.75,31.57,31.58,7435600.0,28.3165,28.3255,28.1649,28.1738,7435600.0
2015-04-30 10:00:00,31.58,31.63,31.54,31.54,7526000.0,28.1738,28.2184,28.1381,28.1381,7526000.0
2015-04-30 10:05:00,31.54,31.66,31.53,31.59,5562800.0,28.1381,28.2452,28.1292,28.1827,5562800.0
2015-04-30 10:10:00,31.59,31.63,31.54,31.61,4491600.0,28.1827,28.2184,28.1381,28.2006,4491600.0
2015-04-30 10:15:00,31.61,31.63,31.46,31.49,7508000.0,28.2006,28.2184,28.0667,28.0935,7508000.0
2015-04-30 10:20:00,31.49,31.52,31.39,31.4,7124400.0,28.0935,28.1203,28.0043,28.0132,7124400.0
2015-04-30 10:25:00,31.4,31.47,31.36,31.42,6943200.0,28.0132,28.0757,27.9775,28.0311,6943200.0
2015-04-30 10:30:00,31.42,31.49,31.42,31.47,4738400.0,28.0311,28.0935,28.0311,28.0757,4738400.0
2015-04-30 10:35:00,31.47,31.54,31.46,31.48,5026800.0,28.0757,28.1381,28.0667,28.0846,5026800.0
2015-04-30 10:40:00,31.48,31.55,31.45,31.51,3775200.0,28.0846,28.147,28.0578,28.1113,3775200.0
2015-04-30 10:45:00,31.51,31.57,31.47,31.55,3621200.0,28.1113,28.1649,28.0757,28.147,3621200.0
2015-04-30 10:50:00,31.55,31.59,31.52,31.52,3250000.0,28.147,28.1827,28.1203,28.1203,3250000.0
2015-04-30 10:55:00,31.52,31.55,31.5,31.52,2616800.0,28.1203,28.147,28.1024,28.1203,2616800.0
2015-04-30 11:00:00,31.52,31.62,31.51,31.61,3489200.0,28.1203,28.2095,28.1113,28.2006,3489200.0
2015-04-30 11:05:00,31.61,31.68,31.61,31.67,4474800.0,28.2006,28.263,28.2006,28.2541,4474800.0
2015-04-30 11:10:00,31.67,31.7,31.61,31.63,3241600.0,28.2541,28.2809,28.2006,28.2184,3241600.0
2015-04-30 11:15:00,31.62,31.63,31.56,31.59,2310400.0,28.2095,28.2184,28.156,28.1827,2310400.0
2015-04-30 11:20:00,31.59,31.65,31.56,31.63,2561200.0,28.1827,28.2362,28.156,28.2184,2561200.0
2015-04-30 11:25:00,31.64,31.64,31.59,31.61,1554000.0,28.2273,28.2273,28.1827,28.2006,1554000.0
2015-04-30 11:30:00,31.61,31.66,31.54,31.55,3061600.0,28.2006,28.2452,28.1381,28.147,3061600.0
2015-04-30 11:35:00,31.56,31.56,31.51,31.56,2642000.0,28.156,28.156,28.1113,28.156,2642000.0
2015-04-30 11:40:00,31.56,31.58,31.53,31.57,1565200.0,28.156,28.1738,28.1292,28.1649,1565200.0
2015-04-30 11:45:00,31.57,31.59,31.55,31.56,1261600.0,28.1649,28.1827,28.147,28.156,1261600.0
2015-04-30 11:50:00,31.57,31.57,31.49,31.54,2288800.0,28.1649,28.1649,28.0935,28.1381,2288800.0
2015-04-30 11:55:00,31.54,31.55,31.45,31.46,1922000.0,28.1381,28.147,28.0578,28.0667,1922000.0
2015-04-30 12:00:00,31.47,31.5,31.44,31.44,1988400.0,28.0757,28.1024,28.0489,28.0489,1988400.0
2015-04-30 12:05:00,31.44,31.46,31.41,31.43,2242400.0,28.0489,28.0667,28.0221,28.04,2242400.0
2015-04-30 12:10:00,31.43,31.49,31.43,31.48,2260400.0,28.04,28.0935,28.04,28.0846,2260400.0
2015-04-30 12:15:00,31.48,31.52,31.47,31.49,2103200.0,28.0846,28.1203,28.0757,28.0935,2103200.0
2015-04-30 12:20:00,31.49,31.55,31.48,31.51,1871200.0,28.0935,28.147,28.0846,28.1113,1871200.0
2015-04-30 12:25:00,31.51,31.51,31.46,31.47,1394400.0,28.1113,28.1113,28.0667,28.0757,1394400.0
2015-04-30 12:30:00,31.47,31.49,31.43,31.47,1727600.0,28.0757,28.0935,28.04,28.0757,1727600.0
2015-04-30 12:35:00,31.47,31.49,31.43,31.48,1703600.0,28.0757,28.0935,28.04,28.0846,1703600.0
2015-04-30 12:40:00,31.47,31.48,31.43,31.45,1964400.0,28.0757,28.0846,28.04,28.0578,1964400.0
2015-04-30 12:45:00,31.45,31.45,31.38,31.39,3678000.0,28.0578,28.0578,27.9954,28.0043,3678000.0
2015-04-30 12:50:00,31.39,31.4,31.31,31.34,5521600.0,28.0043,28.0132,27.9329,27.9597,5521600.0
2015-04-30 12:55:00,31.34,31.42,31.33,31.42,2637600.0,27.9597,28.0311,27.9508,28.0311,2637600.0
2015-04-30 13:00:00,31.42,31.45,31.41,31.45,2612000.0,28.0311,28.0578,28.0221,28.0578,2612000.0
2015-04-30 13:05:00,31.45,31.49,31.42,31.48,3214400.0,28.0578,28.0935,28.0311,28.0846,3214400.0
2015-04-30 13:10:00,31.48,31.5,31.44,31.46,1550400.0,28.0846,28.1024,28.0489,28.0667,1550400.0
2015-04-30 13:15:00,31.46,31.48,31.39,31.43,2116000.0,28.0667,28.0846,28.0043,28.04,2116000.0
2015-04-30 13:20:00,31.43,31.45,31.38,31.39,1722000.0,28.04,28.0578,27.9954,28.0043,1722000.0
2015-04-30 13:25:00,31.39,31.41,31.36,31.4,2384800.0,28.0043,28.0221,27.9775,28.0132,2384800.0
2015-04-30 13:30:00,31.4,31.44,31.38,31.43,2020800.0,28.0132,28.0489,27.9954,28.04,2020800.0
2015-04-30 13:35:00,31.43,31.44,31.36,31.37,1822000.0,28.04,28.0489,27.9775,27.9864,1822000.0
2015-04-30 13:40:00,31.37,31.41,31.36,31.4,1796000.0,27.9864,28.0221,27.9775,28.0132,1796000.0
2015-04-30 13:45:00,31.4,31.4,31.36,31.38,1659200.0,28.0132,28.0132,27.9775,27.9954,1659200.0
2015-04-30 13:50:00,31.38,31.41,31.36,31.4,1651600.0,27.9954,28.0221,27.9775,28.0132,1651600.0
2015-04-30 13:55:00,31.4,31.45,31.39,31.41,2178800.0,28.0132,28.0578,28.0043,28.0221,2178800.0
2015-04-30 14:00:00,31.41,31.42,31.38,31.41,1438800.0,28.0221,28.0311,27.9954,28.0221,1438800.0
2015-04-30 14:05:00,31.41,31.42,31.38,31.38,1957200.0,28.0221,28.0311,27.9954,27.9954,1957200.0
2015-04-30 14:10:00,31.38,31.43,31.37,31.43,2268000.0,27.9954,28.04,27.9864,28.04,2268000.0
2015-04-30 14:15:00,31.43,31.46,31.39,31.4,1827600.0,28.04,28.0667,28.0043,28.0132,1827600.0
2015-04-30 14:20:00,31.4,31.42,31.32,31.33,2563200.0,28.0132,28.0311,27.9418,27.9508,2563200.0
2015-04-30 14:25:00,31.33,31.36,31.32,31.33,2208800.0,27.9508,27.9775,27.9418,27.9508,2208800.0
2015-04-30 14:30:00,31.33,31.34,31.27,31.31,4901200.0,27.9508,27.9597,27.8972,27.9329,4901200.0
2015-04-30 14:35:00,31.31,31.37,31.3,31.36,2272800.0,27.9329,27.9864,27.924,27.9775,2272800.0
2015-04-30 14:40:00,31.36,31.37,31.32,31.36,1657600.0,27.9775,27.9864,27.9418,27.9775,1657600.0
2015-04-30 14:45:00,31.36,31.37,31.3,31.33,1700000.0,27.9775,27.9864,27.924,27.9508,1700000.0
2015-04-30 14:50:00,31.33,31.36,31.31,31.34,1703200.0,27.9508,27.9775,27.9329,27.9597,1703200.0
2015-04-30 14:55:00,31.35,31.35,31.27,31.29,2091200.0,27.9686,27.9686,27.8972,27.9151,2091200.0
2015-04-30 15:00:00,31.29,31.3,31.22,31.24,7856400.0,27.9151,27.924,27.8526,27.8705,7856400.0
2015-04-30 15:05:00,31.24,31.29,31.23,31.23,2866000.0,27.8705,27.9151,27.8615,27.8615,2866000.0
2015-04-30 15:10:00,31.23,31.23,31.15,31.21,4970000.0,27.8615,27.8615,27.7902,27.8437,4970000.0
2015-04-30 15:15:00,31.21,31.32,31.21,31.29,4866800.0,27.8437,27.9418,27.8437,27.9151,4866800.0
2015-04-30 15:20:00,31.29,31.36,31.28,31.33,3572000.0,27.9151,27.9775,27.9062,27.9508,3572000.0
2015-04-30 15:25:00,31.33,31.33,31.21,31.27,3578400.0,27.9508,27.9508,27.8437,27.8972,3578400.0
2015-04-30 15:30:00,31.27,31.37,31.24,31.35,3648000.0,27.8972,27.9864,27.8705,27.9686,3648000.0
2015-04-30 15:35:00,31.35,31.35,31.28,31.28,3538800.0,27.9686,27.9686,27.9062,27.9062,3538800.0
2015-04-30 15:40:00,31.28,31.3,31.25,31.26,2664400.0,27.9062,27.924,27.8794,27.8883,2664400.0
2015-04-30 15:45:00,31.26,31.29,31.24,31.25,3717600.0,27.8883,27.9151,27.8705,27.8794,3717600.0
2015-04-30 15:50:00,31.25,31.25,31.21,31.24,4999200.0,27.8794,27.8794,27.8437,27.8705,4999200.0
2015-04-30 15:55:00,31.24,31.33,31.23,31.31,8060000.0,27.8705,27.9508,27.8615,27.9329,8060000.0
2015-05-01 09:30:00,31.53,31.61,31.45,31.46,10184400.0,28.1292,28.2006,28.0578,28.0667,10184400.0
2015-05-01 09:35:00,31.46,31.49,31.33,31.47,6732800.0,28.0667,28.0935,27.9508,28.0757,6732800.0
2015-05-01 09:40:00,31.47,31.57,31.44,31.55,4651600.0,28.0757,28.1649,28.0489,28.147,4651600.0
2015-05-01 09:45:00,31.55,31.63,31.53,31.55,6118800.0,28.147,28.2184,28.1292,28.147,6118800.0
2015-05-01 09:50:00,31.55,31.61,31.52,31.57,3466000.0,28.147,28.2006,28.1203,28.1649,3466000.0
2015-05-01 09:55:00,31.57,31.57,31.49,31.54,3294400.0,28.1649,28.1649,28.0935,28.1381,3294400.0
2015-05-01 10:00:00,31.54,31.67,31.5,31.66,4494800.0,28.1381,28.2541,28.1024,28.2452,4494800.0
2015-05-01 10:05:00,31.67,31.7,31.63,31.67,5115200.0,28.2541,28.2809,28.2184,28.2541,5115200.0
2015-05-01 10:10:00,31.67,31.72,31.65,31.7,2835200.0,28.2541,28.2987,28.2362,28.2809,2835200.0
2015-05-01 10:15:00,31.7,31.72,31.67,31.71,3481200.0,28.2809,28.2987,28.2541,28.2898,3481200.0
2015-05-01 10:20:00,31.71,31.75,31.68,31.69,4722400.0,28.2898,28.3255,28.263,28.2719,4722400.0
2015-05-01 10:25:00,31.69,31.7,31.64,31.66,2862800.0,28.2719,28.2809,28.2273,28.2452,2862800.0
2015-05-01 10:30:00,31.66,31.72,31.66,31.66,1992000.0,28.2452,28.2987,28.2452,28.2452,1992000.0
2015-05-01 10:35:00,31.66,31.67,31.58,31.59,2692400.0,28.2452,28.2541,28.1738,28.1827,2692400.0
2015-05-01 10:40:00,31.59,31.6,31.56,31.59,2419200.0,28.1827,28.1916,28.156,28.1827,2419200.0
2015-05-01 10:45:00,31.59,31.64,31.58,31.61,1543200.0,28.1827,28.2273,28.1738,28.2006,1543200.0
2015-05-01 10:50:00,31.61,31.64,31.59,31.62,1274800.0,28.2006,28.2273,28.1827,28.2095,1274800.0
2015-05-01 10:55:00,31.62,31.63,31.57,31.58,1748400.0,28.2095,28.2184,28.1649,28.1738,1748400.0
2015-05-01 11:00:00,31.59,31.66,31.58,31.65,1602000.0,28.1827,28.2452,28.1738,28.2362,1602000.0
2015-05-01 11:05:00,31.65,31.67,31.64,31.66,1203200.0,28.2362,28.2541,28.2273,28.2452,1203200.0
2015-05-01 11:10:00,31.66,31.67,31.61,31.64,1523200.0,28.2452,28.2541,28.2006,28.2273,1523200.0
2015-05-01 11:15:00,31.64,31.64,31.58,31.6,1545200.0,28.2273,28.2273,28.1738,28.1916,1545200.0
2015-05-01 11:20:00,31.6,31.62,31.55,31.56,1511600.0,28.1916,28.2095,28.147,28.156,1511600.0
2015-05-01 11:25:00,31.55,31.63,31.55,31.62,1633600.0,28.147,28.2184,28.147,28.2095,1633600.0
2015-05-01 11:30:00,31.62,31.65,31.6,31.64,1488400.0,28.2095,28.2362,28.1916,28.2273,1488400.0
2015-05-01 11:35:00,31.64,31.64,31.6,31.61,793200.0,28.2273,28.2273,28.1916,28.2006,793200.0
2015-05-01 11:40:00,31.61,31.63,31.57,31.57,1408400.0,28.2006,28.2184,28.1649,28.1649,1408400.0
2015-05-01 11:45:00,31.57,31.57,31.5,31.51,3079200.0,28.1649,28.1649,28.1024,28.1113,3079200.0
2015-05-01 11:50:00,31.51,31.54,31.5,31.51,1245200.0,28.1113,28.1381,28.1024,28.1113,1245200.0
2015-05-01 11:55:00,31.51,31.57,31.5,31.55,2103600.0,28.1113,28.1649,28.1024,28.147,2103600.0
2015-05-01 12:00:00,31.55,31.56,31.52,31.53,1292800.0,28.147,28.156,28.1203,28.1292,1292800.0
2015-05-01 12:05:00,31.53,31.54,31.48,31.5,1636800.0,28.1292,28.1381,28.0846,28.1024,1636800.0
2015-05-01 12:10:00,31.5,31.5,31.44,31.44,1612800.0,28.1024,28.1024,28.0489,28.0489,1612800.0
2015-05-01 12:15:00,31.45,31.49,31.44,31.49,1360400.0,28.0578,28.0935,28.0489,28.0935,1360400.0
2015-05-01 12:20:00,31.49,31.5,31.46,31.47,1110400.0,28.0935,28.1024,28.0667,28.0757,1110400.0
2015-05-01 12:25:00,31.47,31.53,31.46,31.53,1525200.0,28.0757,28.1292,28.0667,28.1292,1525200.0
2015-05-01 12:30:00,31.52,31.56,31.52,31.55,1431200.0,28.1203,28.156,28.1203,28.147,1431200.0
2015-05-01 12:35:00,31.55,31.55,31.53,31.54,871200.0,28.147,28.147,28.1292,28.1381,871200.0
2015-05-01 12:40:00,31.54,31.59,31.52,31.58,1244400.0,28.1381,28.1827,28.1203,28.1738,1244400.0
2015-05-01 12:45:00,31.58,31.61,31.55,31.56,1064800.0,28.1738,28.2006,28.147,28.156,1064800.0
2015-05-01 12:50:00,31.56,31.57,31.54,31.56,668400.0,28.156,28.1649,28.1381,28.156,668400.0
2015-05-01 12:55:00,31.56,31.61,31.55,31.61,1191200.0,28.156,28.2006,28.147,28.2006,1191200.0
2015-05-01 13:00:00,31.61,31.61,31.59,31.61,934400.0,28.2006,28.2006,28.1827,28.2006,934400.0
2015-05-01 13:05:00,31.61,31.61,31.57,31.58,984000.0,28.2006,28.2006,28.1649,28.1738,984000.0
2015-05-01 13:10:00,31.58,31.59,31.56,31.57,892800.0,28.1738,28.1827,28.156,28.1649,892800.0
2015-05-01 13:15:00,31.57,31.63,31.56,31.63,1346800.0,28.1649,28.2184,28.156,28.2184,1346800.0
2015-05-01 13:20:00,31.63,31.64,31.61,31.64,1132000.0,28.2184,28.2273,28.2006,28.2273,1132000.0
2015-05-01 13:25:00,31.64,31.64,31.61,31.63,771200.0,28.2273,28.2273,28.2006,28.2184,771200.0
2015-05-01 13:30:00,31.63,31.69,31.63,31.69,1812000.0,28.2184,28.2719,28.2184,28.2719,1812000.0
2015-05-01 13:35:00,31.69,31.7,31.67,31.7,1441200.0,28.2719,28.2809,28.2541,28.2809,1441200.0
2015-05-01 13:40:00,31.7,31.72,31.69,31.71,1337200.0,28.2809,28.2987,28.2719,28.2898,1337200.0
2015-05-01 13:45:00,31.71,31.78,31.71,31.78,3136800.0,28.2898,28.3522,28.2898,28.3522,3136800.0
2015-05-01 13:50:00,31.77,31.83,31.77,31.8,3909600.0,28.3433,28.3968,28.3433,28.3701,3909600.0
2015-05-01 13:55:00,31.8,31.82,31.75,31.8,2232400.0,28.3701,28.3879,28.3255,28.3701,2232400.0
2015-05-01 14:00:00,31.8,31.82,31.79,31.81,1734800.0,28.3701,28.3879,28.3611,28.379,1734800.0
2015-05-01 14:05:00,31.81,31.82,31.79,31.81,1053200.0,28.379,28.3879,28.3611,28.379,1053200.0
2015-05-01 14:10:00,31.81,31.82,31.79,31.81,1138000.0,28.379,28.3879,28.3611,28.379,1138000.0
2015-05-01 14:15:00,31.81,31.83,31.78,31.8,1654800.0,28.379,28.3968,28.3522,28.3701,1654800.0
2015-05-01 14:20:00,31.8,31.86,31.8,31.86,2433200.0,28.3701,28.4236,28.3701,28.4236,2433200.0
2015-05-01 14:25:00,31.86,31.93,31.85,31.92,2968400.0,28.4236,28.486,28.4147,28.4771,2968400.0
2015-05-01 14:30:00,31.92,31.95,31.89,31.9,2688800.0,28.4771,28.5039,28.4504,28.4593,2688800.0
2015-05-01 14:35:00,31.89,31.95,31.89,31.95,2396000.0,28.4504,28.5039,28.4504,28.5039,2396000.0
2015-05-01 14:40:00,31.95,31.97,31.93,31.95,2024800.0,28.5039,28.5217,28.486,28.5039,2024800.0
2015-05-01 14:45:00,31.95,31.97,31.91,31.96,2070800.0,28.5039,28.5217,28.4682,28.5128,2070800.0
2015-05-01 14:50:00,31.97,31.99,31.93,31.98,2233600.0,28.5217,28.5396,28.486,28.5306,2233600.0
2015-05-01 14:55:00,31.99,31.99,31.96,31.98,2104400.0,28.5396,28.5396,28.5128,28.5306,2104400.0
2015-05-01 15:00:00,31.98,32.0,31.96,31.97,2121200.0,28.5306,28.5485,28.5128,28.5217,2121200.0
2015-05-01 15:05:00,31.97,32.03,31.96,32.01,3555200.0,28.5217,28.5753,28.5128,28.5574,3555200.0
2015-05-01 15:10:00,32.0,32.02,31.96,31.98,2127600.0,28.5485,28.5663,28.5128,28.5306,2127600.0
2015-05-01 15:15:00,31.98,32.02,31.98,32.02,2119600.0,28.5306,28.5663,28.5306,28.5663,2119600.0
2015-05-01 15:20:00,32.02,32.05,32.0,32.02,2656800.0,28.5663,28.5931,28.5485,28.5663,2656800.0
2015-05-01 15:25:00,32.02,32.04,31.99,32.01,2603200.0,28.5663,28.5842,28.5396,28.5574,2603200.0
2015-05-01 15:30:00,32.01,32.06,31.99,32.05,3300800.0,28.5574,28.602,28.5396,28.5931,3300800.0
2015-05-01 15:35:00,32.05,32.09,32.05,32.07,3795600.0,28.5931,28.6288,28.5931,28.6109,3795600.0
2015-05-01 15:40:00,32.07,32.12,32.07,32.1,3764800.0,28.6109,28.6555,28.6109,28.6377,3764800.0
2015-05-01 15:45:00,32.1,32.15,32.1,32.15,4040000.0,28.6377,28.6823,28.6377,28.6823,4040000.0
2015-05-01 15:50:00,32.15,32.19,32.15,32.19,8214800.0,28.6823,28.718,28.6823,28.718,8214800.0
2015-05-01 15:55:00,32.19,32.53,32.18,32.24,12077600.0,28.718,29.0213,28.7091,28.7626,12077600.0
2015-05-04 09:30:00,32.38,32.51,32.38,32.49,11741200.0,28.8875,29.0035,28.8875,28.9856,11741200.0
2015-05-04 09:35:00,32.5,32.56,32.48,32.49,5702000.0,28.9946,29.0481,28.9767,28.9856,5702000.0
2015-05-04 09:40:00,32.49,32.64,32.48,32.62,6435200.0,28.9856,29.1195,28.9767,29.1016,6435200.0
2015-05-04 09:45:00,32.62,32.63,32.53,32.55,4758000.0,29.1016,29.1105,29.0213,29.0392,4758000.0
2015-05-04 09:50:00,32.55,32.58,32.54,32.56,2938000.0,29.0392,29.0659,29.0302,29.0481,2938000.0
2015-05-04 09:55:00,32.56,32.59,32.55,32.57,2430400.0,29.0481,29.0749,29.0392,29.057,2430400.0
2015-05-04 10:00:00,32.58,32.58,32.48,32.49,4019200.0,29.0659,29.0659,28.9767,28.9856,4019200.0
2015-05-04 10:05:00,32.49,32.51,32.38,32.44,5953200.0,28.9856,29.0035,28.8875,28.941,5953200.0
2015-05-04 10:10:00,32.44,32.54,32.41,32.54,3562400.0,28.941,29.0302,28.9143,29.0302,3562400.0
2015-05-04 10:15:00,32.54,32.59,32.53,32.57,2894800.0,29.0302,29.0749,29.0213,29.057,2894800.0
2015-05-04 10:20:00,32.57,32.58,32.51,32.53,2168000.0,29.057,29.0659,29.0035,29.0213,2168000.0
2015-05-04 10:25:00,32.53,32.55,32.49,32.52,2283200.0,29.0213,29.0392,28.9856,29.0124,2283200.0
2015-05-04 10:30:00,32.52,32.55,32.45,32.46,2259200.0,29.0124,29.0392,28.95,28.9589,2259200.0
2015-05-04 10:35:00,32.46,32.49,32.46,32.47,1622000.0,28.9589,28.9856,28.9589,28.9678,1622000.0
2015-05-04 10:40:00,32.47,32.47,32.41,32.46,2188000.0,28.9678,28.9678,28.9143,28.9589,2188000.0
2015-05-04 10:45:00,32.46,32.46,32.35,32.4,2996000.0,28.9589,28.9589,28.8607,28.9053,2996000.0
2015-05-04 10:50:00,32.41,32.42,32.37,32.41,2018800.0,28.9143,28.9232,28.8786,28.9143,2018800.0
2015-05-04 10:55:00,32.41,32.47,32.39,32.43,2517600.0,28.9143,28.9678,28.8964,28.9321,2517600.0
2015-05-04 11:00:00,32.43,32.45,32.41,32.42,1269600.0,28.9321,28.95,28.9143,28.9232,1269600.0
2015-05-04 11:05:00,32.42,32.49,32.41,32.45,1791200.0,28.9232,28.9856,28.9143,28.95,1791200.0
2015-05-04 11:10:00,32.45,32.47,32.44,32.45,963600.0,28.95,28.9678,28.941,28.95,963600.0
2015-05-04 11:15:00,32.44,32.45,32.41,32.42,1244800.0,28.941,28.95,28.9143,28.9232,1244800.0
2015-05-04 11:20:00,32.42,32.46,32.41,32.46,1332800.0,28.9232,28.9589,28.9143,28.9589,1332800.0
2015-05-04 11:25:00,32.46,32.47,32.42,32.44,1081200.0,28.9589,28.9678,28.9232,28.941,1081200.0
2015-05-04 11:30:00,32.44,32.44,32.37,32.37,1842000.0,28.941,28.941,28.8786,28.8786,1842000.0
2015-05-04 11:35:00,32.37,32.43,32.35,32.43,2230400.0,28.8786,28.9321,28.8607,28.9321,2230400.0
2015-05-04 11:40:00,32.43,32.43,32.38,32.4,971600.0,28.9321,28.9321,28.8875,28.9053,971600.0
2015-05-04 11:45:00,32.4,32.4,32.38,32.39,812800.0,28.9053,28.9053,28.8875,28.8964,812800.0
2015-05-04 11:50:00,32.39,32.41,32.35,32.4,1314800.0,28.8964,28.9143,28.8607,28.9053,1314800.0
2015-05-04 11:55:00,32.4,32.44,32.39,32.43,1422000.0,28.9053,28.941,28.8964,28.9321,1422000.0
2015-05-04 12:00:00,32.43,32.43,32.39,32.41,1256400.0,28.9321,28.9321,28.8964,28.9143,1256400.0
2015-05-04 12:05:00,32.41,32.43,32.39,32.39,1201600.0,28.9143,28.9321,28.8964,28.8964,1201600.0
2015-05-04 12:10:00,32.4,32.42,32.39,32.39,1045600.0,28.9053,28.9232,28.8964,28.8964,1045600.0
2015-05-04 12:15:00,32.39,32.41,32.35,32.36,1056800.0,28.8964,28.9143,28.8607,28.8697,1056800.0
2015-05-04 12:20:00,32.35,32.36,32.31,32.32,2198400.0,28.8607,28.8697,28.8251,28.834,2198400.0
2015-05-04 12:25:00,32.32,32.37,32.31,32.34,1574400.0,28.834,28.8786,28.8251,28.8518,1574400.0
2015-05-04 12:30:00,32.34,32.34,32.25,32.26,1704800.0,28.8518,28.8518,28.7715,28.7804,1704800.0
2015-05-04 12:35:00,32.26,32.3,32.25,32.26,2001200.0,28.7804,28.8161,28.7715,28.7804,2001200.0
2015-05-04 12:40:00,32.26,32.26,32.17,32.2,3121200.0,28.7804,28.7804,28.7002,28.7269,3121200.0
2015-05-04 12:45:00,32.2,32.2,32.1,32.13,4014400.0,28.7269,28.7269,28.6377,28.6645,4014400.0
2015-05-04 12:50:00,32.13,32.2,32.13,32.19,2019600.0,28.6645,28.7269,28.6645,28.718,2019600.0
2015-05-04 12:55:00,32.19,32.21,32.16,32.18,1452400.0,28.718,28.7358,28.6912,28.7091,1452400.0
2015-05-04 13:00:00,32.18,32.19,32.13,32.14,1304400.0,28.7091,28.718,28.6645,28.6734,1304400.0
2015-05-04 13:05:00,32.15,32.15,32.07,32.09,2362800.0,28.6823,28.6823,28.6109,28.6288,2362800.0
2015-05-04 13:10:00,32.09,32.12,32.08,32.11,1737200.0,28.6288,28.6555,28.6199,28.6466,1737200.0
2015-05-04 13:15:00,32.11,32.13,32.09,32.12,1394400.0,28.6466,28.6645,28.6288,28.6555,1394400.0
2015-05-04 13:20:00,32.12,32.16,32.1,32.13,2003200.0,28.6555,28.6912,28.6377,28.6645,2003200.0
2015-05-04 13:25:00,32.13,32.17,32.11,32.15,1498800.0,28.6645,28.7002,28.6466,28.6823,1498800.0
2015-05-04 13:30:00,32.16,32.16,32.12,32.16,974000.0,28.6912,28.6912,28.6555,28.6912,974000.0
2015-05-04 13:35:00,32.16,32.25,32.15,32.25,2624400.0,28.6912,28.7715,28.6823,28.7715,2624400.0
2015-05-04 13:40:00,32.25,32.29,32.25,32.28,2298400.0,28.7715,28.8072,28.7715,28.7983,2298400.0
2015-05-04 13:45:00,32.28,32.28,32.24,32.24,1212400.0,28.7983,28.7983,28.7626,28.7626,1212400.0
2015-05-04 13:50:00,32.24,32.27,32.24,32.27,999200.0,28.7626,28.7894,28.7626,28.7894,999200.0
2015-05-04 13:55:00,32.27,32.33,32.26,32.32,1603200.0,28.7894,28.8429,28.7804,28.834,1603200.0
2015-05-04 14:00:00,32.32,32.35,32.29,32.3,1914800.0,28.834,28.8607,28.8072,28.8161,1914800.0
2015-05-04 14:05:00,32.3,32.31,32.24,32.27,1706400.0,28.8161,28.8251,28.7626,28.7894,1706400.0
2015-05-04 14:10:00,32.27,32.28,32.25,32.27,1390800.0,28.7894,28.7983,28.7715,28.7894,1390800.0
2015-05-04 14:15:00,32.27,32.29,32.19,32.2,2118000.0,28.7894,28.8072,28.718,28.7269,2118000.0
2015-05-04 14:20:00,32.19,32.22,32.17,32.19,1822000.0,28.718,28.7448,28.7002,28.718,1822000.0
2015-05-04 14:25:00,32.19,32.24,32.18,32.22,1522400.0,28.718,28.7626,28.7091,28.7448,1522400.0
2015-05-04 14:30:00,32.21,32.23,32.19,32.2,1108400.0,28.7358,28.7537,28.718,28.7269,1108400.0
2015-05-04 14:35:00,32.2,32.23,32.19,32.23,867200.0,28.7269,28.7537,28.718,28.7537,867200.0
2015-05-04 14:40:00,32.23,32.29,32.23,32.24,1335600.0,28.7537,28.8072,28.7537,28.7626,1335600.0
2015-05-04 14:45:00,32.25,32.26,32.22,32.26,918800.0,28.7715,28.7804,28.7448,28.7804,918800.0
2015-05-04 14:50:00,32.26,32.26,32.23,32.24,628400.0,28.7804,28.7804,28.7537,28.7626,628400.0
2015-05-04 14:55:00,32.24,32.26,32.23,32.26,681200.0,28.7626,28.7804,28.7537,28.7804,681200.0
2015-05-04 15:00:00,32.26,32.26,32.23,32.23,784800.0,28.7804,28.7804,28.7537,28.7537,784800.0
2015-05-04 15:05:00,32.24,32.25,32.22,32.22,1019200.0,28.7626,28.7715,28.7448,28.7448,1019200.0
2015-05-04 15:10:00,32.23,32.23,32.18,32.19,1303200.0,28.7537,28.7537,28.7091,28.718,1303200.0
2015-05-04 15:15:00,32.19,32.21,32.15,32.18,2144400.0,28.718,28.7358,28.6823,28.7091,2144400.0
2015-05-04 15:20:00,32.18,32.22,32.17,32.19,1441200.0,28.7091,28.7448,28.7002,28.718,1441200.0
2015-05-04 15:25:00,32.19,32.19,32.16,32.16,1178400.0,28.718,28.718,28.6912,28.6912,1178400.0
2015-05-04 15:30:00,32.16,32.21,32.15,32.2,1903200.0,28.6912,28.7358,28.6823,28.7269,1903200.0
2015-05-04 15:35:00,32.2,32.27,32.2,32.26,2642400.0,28.7269,28.7894,28.7269,28.7804,2642400.0
2015-05-04 15:40:00,32.26,32.26,32.19,32.21,1926400.0,28.7804,28.7804,28.718,28.7358,1926400.0
2015-05-04 15:45:00,32.21,32.24,32.19,32.2,1801600.0,28.7358,28.7626,28.718,28.7269,1801600.0
2015-05-04 15:50:00,32.19,32.23,32.19,32.2,2261200.0,28.718,28.7537,28.718,28.7269,2261200.0
2015-05-04 15:55:00,32.2,32.22,32.17,32.18,4219200.0,28.7269,28.7448,28.7002,28.7091,4219200.0
2015-05-05 09:30:00,32.04,32.11,31.95,32.0,6312000.0,28.5842,28.6466,28.5039,28.5485,6312000.0
2015-05-05 09:35:00,32.01,32.06,31.93,31.93,3906800.0,28.5574,28.602,28.486,28.486,3906800.0
2015-05-05 09:40:00,31.93,32.01,31.93,31.96,3959600.0,28.486,28.5574,28.486,28.5128,3959600.0
2015-05-05 09:45:00,31.96,31.96,31.73,31.78,7832400.0,28.5128,28.5128,28.3076,28.3522,7832400.0
2015-05-05 09:50:00,31.78,31.79,31.69,31.77,4884800.0,28.3522,28.3611,28.2719,28.3433,4884800.0
2015-05-05 09:55:00,31.76,31.76,31.7,31.7,2695600.0,28.3344,28.3344,28.2809,28.2809,2695600.0
2015-05-05 10:00:00,31.71,31.73,31.68,31.7,3368000.0,28.2898,28.3076,28.263,28.2809,3368000.0
2015-05-05 10:05:00,31.7,31.79,31.69,31.79,2956800.0,28.2809,28.3611,28.2719,28.3611,2956800.0
2015-05-05 10:10:00,31.78,31.8,31.75,31.77,2651600.0,28.3522,28.3701,28.3255,28.3433,2651600.0
2015-05-05 10:15:00,31.77,31.77,31.68,31.71,2556800.0,28.3433,28.3433,28.263,28.2898,2556800.0
2015-05-05 10:20:00,31.71,31.81,31.68,31.78,2522000.0,28.2898,28.379,28.263,28.3522,2522000.0
2015-05-05 10:25:00,31.78,31.82,31.74,31.79,2362400.0,28.3522,28.3879,28.3165,28.3611,2362400.0
2015-05-05 10:30:00,31.79,31.79,31.7,31.71,1817200.0,28.3611,28.3611,28.2809,28.2898,1817200.0
2015-05-05 10:35:00,31.71,31.78,31.7,31.72,2212800.0,28.2898,28.3522,28.2809,28.2987,2212800.0
2015-05-05 10:40:00,31.72,31.75,31.7,31.75,2020800.0,28.2987,28.3255,28.2809,28.3255,2020800.0
2015-05-05 10:45:00,31.75,31.79,31.73,31.78,1812800.0,28.3255,28.3611,28.3076,28.3522,1812800.0
2015-05-05 10:50:00,31.78,31.8,31.75,31.78,1319200.0,28.3522,28.3701,28.3255,28.3522,1319200.0
2015-05-05 10:55:00,31.78,31.83,31.77,31.81,1577200.0,28.3522,28.3968,28.3433,28.379,1577200.0
2015-05-05 11:00:00,31.81,31.81,31.72,31.73,1651600.0,28.379,28.379,28.2987,28.3076,1651600.0
2015-05-05 11:05:00,31.73,31.74,31.65,31.69,2910800.0,28.3076,28.3165,28.2362,28.2719,2910800.0
2015-05-05 11:10:00,31.69,31.74,31.67,31.71,1428000.0,28.2719,28.3165,28.2541,28.2898,1428000.0
2015-05-05 11:15:00,31.71,31.72,31.67,31.67,1306800.0,28.2898,28.2987,28.2541,28.2541,1306800.0
2015-05-05 11:20:00,31.67,31.68,31.63,31.64,2228400.0,28.2541,28.263,28.2184,28.2273,2228400.0
2015-05-05 11:25:00,31.64,31.66,31.61,31.63,2562000.0,28.2273,28.2452,28.2006,28.2184,2562000.0
2015-05-05 11:30:00,31.62,31.63,31.56,31.6,2695200.0,28.2095,28.2184,28.156,28.1916,2695200.0
2015-05-05 11:35:00,31.6,31.63,31.58,31.61,1599200.0,28.1916,28.2184,28.1738,28.2006,1599200.0
2015-05-05 11:40:00,31.61,31.66,31.6,31.66,1650000.0,28.2006,28.2452,28.1916,28.2452,1650000.0
2015-05-05 11:45:00,31.66,31.68,31.64,31.65,1232800.0,28.2452,28.263,28.2273,28.2362,1232800.0
2015-05-05 11:50:00,31.65,31.65,31.6,31.61,1372000.0,28.2362,28.2362,28.1916,28.2006,1372000.0
2015-05-05 11:55:00,31.61,31.65,31.59,31.64,1329200.0,28.2006,28.2362,28.1827,28.2273,1329200.0
2015-05-05 12:00:00,31.64,31.7,31.64,31.67,1758400.0,28.2273,28.2809,28.2273,28.2541,1758400.0
2015-05-05 12:05:00,31.67,31.67,31.63,31.66,1068800.0,28.2541,28.2541,28.2184,28.2452,1068800.0
2015-05-05 12:10:00,31.67,31.68,31.64,31.67,956400.0,28.2541,28.263,28.2273,28.2541,956400.0
2015-05-05 12:15:00,31.67,31.72,31.65,31.72,1602400.0,28.2541,28.2987,28.2362,28.2987,1602400.0
2015-05-05 12:20:00,31.72,31.74,31.7,31.72,1312000.0,28.2987,28.3165,28.2809,28.2987,1312000.0
2015-05-05 12:25:00,31.72,31.72,31.67,31.69,870000.0,28.2987,28.2987,28.2541,28.2719,870000.0
2015-05-05 12:30:00,31.69,31.69,31.63,31.66,1185600.0,28.2719,28.2719,28.2184,28.2452,1185600.0
2015-05-05 12:35:00,31.66,31.7,31.64,31.64,1050000.0,28.2452,28.2809,28.2273,28.2273,1050000.0
2015-05-05 12:40:00,31.64,31.67,31.62,31.64,1204800.0,28.2273,28.2541,28.2095,28.2273,1204800.0
2015-05-05 12:45:00,31.64,31.68,31.63,31.66,862800.0,28.2273,28.263,28.2184,28.2452,862800.0
2015-05-05 12:50:00,31.66,31.69,31.64,31.65,988000.0,28.2452,28.2719,28.2273,28.2362,988000.0
2015-05-05 12:55:00,31.65,31.66,31.61,31.62,1160800.0,28.2362,28.2452,28.2006,28.2095,1160800.0
2015-05-05 13:00:00,31.62,31.62,31.57,31.58,1548400.0,28.2095,28.2095,28.1649,28.1738,1548400.0
2015-05-05 13:05:00,31.58,31.58,31.52,31.53,3085600.0,28.1738,28.1738,28.1203,28.1292,3085600.0
2015-05-05 13:10:00,31.53,31.59,31.52,31.52,1986400.0,28.1292,28.1827,28.1203,28.1203,1986400.0
2015-05-05 13:15:00,31.52,31.53,31.48,31.52,3362800.0,28.1203,28.1292,28.0846,28.1203,3362800.0
2015-05-05 13:20:00,31.52,31.54,31.48,31.51,1895600.0,28.1203,28.1381,28.0846,28.1113,1895600.0
2015-05-05 13:25:00,31.51,31.56,31.49,31.55,1850800.0,28.1113,28.156,28.0935,28.147,1850800.0
2015-05-05 13:30:00,31.54,31.56,31.52,31.52,1507200.0,28.1381,28.156,28.1203,28.1203,1507200.0
2015-05-05 13:35:00,31.52,31.61,31.5,31.58,1865200.0,28.1203,28.2006,28.1024,28.1738,1865200.0
2015-05-05 13:40:00,31.58,31.6,31.54,31.55,1335600.0,28.1738,28.1916,28.1381,28.147,1335600.0
2015-05-05 13:45:00,31.55,31.59,31.55,31.55,1198800.0,28.147,28.1827,28.147,28.147,1198800.0
2015-05-05 13:50:00,31.55,31.6,31.53,31.56,1308400.0,28.147,28.1916,28.1292,28.156,1308400.0
2015-05-05 13:55:00,31.56,31.58,31.54,31.58,702800.0,28.156,28.1738,28.1381,28.1738,702800.0
2015-05-05 14:00:00,31.58,31.58,31.51,31.52,1577600.0,28.1738,28.1738,28.1113,28.1203,1577600.0
2015-05-05 14:05:00,31.53,31.58,31.5,31.56,1997200.0,28.1292,28.1738,28.1024,28.156,1997200.0
2015-05-05 14:10:00,31.56,31.6,31.56,31.6,1455600.0,28.156,28.1916,28.156,28.1916,1455600.0
2015-05-05 14:15:00,31.6,31.65,31.59,31.63,1441600.0,28.1916,28.2362,28.1827,28.2184,1441600.0
2015-05-05 14:20:00,31.64,31.65,31.6,31.62,1683600.0,28.2273,28.2362,28.1916,28.2095,1683600.0
2015-05-05 14:25:00,31.62,31.62,31.56,31.57,1675200.0,28.2095,28.2095,28.156,28.1649,1675200.0
2015-05-05 14:30:00,31.57,31.6,31.54,31.58,1337200.0,28.1649,28.1916,28.1381,28.1738,1337200.0
2015-05-05 14:35:00,31.58,31.59,31.54,31.55,1069200.0,28.1738,28.1827,28.1381,28.147,1069200.0
2015-05-05 14:40:00,31.55,31.55,31.5,31.51,2083600.0,28.147,28.147,28.1024,28.1113,2083600.0
2015-05-05 14:45:00,31.5,31.52,31.48,31.49,1636800.0,28.1024,28.1203,28.0846,28.0935,1636800.0
2015-05-05 14:50:00,31.49,31.5,31.46,31.5,2364800.0,28.0935,28.1024,28.0667,28.1024,2364800.0
2015-05-05 14:55:00,31.5,31.56,31.48,31.55,2786800.0,28.1024,28.156,28.0846,28.147,2786800.0
2015-05-05 15:00:00,31.55,31.57,31.52,31.56,1809200.0,28.147,28.1649,28.1203,28.156,1809200.0
2015-05-05 15:05:00,31.56,31.58,31.5,31.5,1486000.0,28.156,28.1738,28.1024,28.1024,1486000.0
2015-05-05 15:10:00,31.5,31.57,31.5,31.56,1310800.0,28.1024,28.1649,28.1024,28.156,1310800.0
2015-05-05 15:15:00,31.56,31.58,31.53,31.53,1230000.0,28.156,28.1738,28.1292,28.1292,1230000.0
2015-05-05 15:20:00,31.53,31.57,31.51,31.56,1404000.0,28.1292,28.1649,28.1113,28.156,1404000.0
2015-05-05 15:25:00,31.56,31.61,31.55,31.57,1877600.0,28.156,28.2006,28.147,28.1649,1877600.0
2015-05-05 15:30:00,31.57,31.61,31.55,31.61,1654400.0,28.1649,28.2006,28.147,28.2006,1654400.0
2015-05-05 15:35:00,31.61,31.64,31.59,31.6,2150800.0,28.2006,28.2273,28.1827,28.1916,2150800.0
2015-05-05 15:40:00,31.6,31.6,31.55,31.58,2158800.0,28.1916,28.1916,28.147,28.1738,2158800.0
2015-05-05 15:45:00,31.57,31.57,31.48,31.51,2633200.0,28.1649,28.1649,28.0846,28.1113,2633200.0
2015-05-05 15:50:00,31.5,31.51,31.46,31.47,3718800.0,28.1024,28.1113,28.0667,28.0757,3718800.0
2015-05-05 15:55:00,31.47,31.49,31.45,31.45,8106400.0,28.0757,28.0935,28.0578,28.0578,8106400.0
2015-05-06 09:30:00,31.64,31.69,31.51,31.53,7991600.0,28.2273,28.2719,28.1113,28.1292,7991600.0
2015-05-06 09:35:00,31.52,31.56,31.47,31.49,4932800.0,28.1203,28.156,28.0757,28.0935,4932800.0
2015-05-06 09:40:00,31.49,31.49,31.2,31.23,10076400.0,28.0935,28.0935,27.8348,27.8615,10076400.0
2015-05-06 09:45:00,31.23,31.28,31.11,31.15,9057600.0,27.8615,27.9062,27.7545,27.7902,9057600.0
2015-05-06 09:50:00,31.14,31.19,31.07,31.09,7275600.0,27.7813,27.8259,27.7188,27.7366,7275600.0
2015-05-06 09:55:00,31.09,31.18,31.07,31.13,6339600.0,27.7366,27.8169,27.7188,27.7723,6339600.0
2015-05-06 10:00:00,31.13,31.14,30.96,31.02,10324000.0,27.7723,27.7813,27.6207,27.6742,10324000.0
2015-05-06 10:05:00,31.02,31.03,30.84,30.87,9098800.0,27.6742,27.6831,27.5136,27.5404,9098800.0
2015-05-06 10:10:00,30.87,30.97,30.86,30.95,7069200.0,27.5404,27.6296,27.5315,27.6117,7069200.0
2015-05-06 10:15:00,30.95,31.03,30.93,31.0,5668000.0,27.6117,27.6831,27.5939,27.6564,5668000.0
2015-05-06 10:20:00,31.0,31.03,30.91,30.93,4701600.0,27.6564,27.6831,27.5761,27.5939,4701600.0
2015-05-06 10:25:00,30.93,31.04,30.89,31.02,5353600.0,27.5939,27.692,27.5582,27.6742,5353600.0
2015-05-06 10:30:00,31.02,31.04,30.95,31.0,3732800.0,27.6742,27.692,27.6117,27.6564,3732800.0
2015-05-06 10:35:00,31.0,31.05,30.95,31.04,3506000.0,27.6564,27.701,27.6117,27.692,3506000.0
2015-05-06 10:40:00,31.04,31.15,31.04,31.15,5765600.0,27.692,27.7902,27.692,27.7902,5765600.0
2015-05-06 10:45:00,31.15,31.31,31.15,31.3,7260400.0,27.7902,27.9329,27.7902,27.924,7260400.0
2015-05-06 10:50:00,31.3,31.34,31.25,31.34,3673200.0,27.924,27.9597,27.8794,27.9597,3673200.0
2015-05-06 10:55:00,31.34,31.35,31.28,31.33,3869600.0,27.9597,27.9686,27.9062,27.9508,3869600.0
2015-05-06 11:00:00,31.33,31.44,31.29,31.44,4860000.0,27.9508,28.0489,27.9151,28.0489,4860000.0
2015-05-06 11:05:00,31.44,31.45,31.31,31.31,3988800.0,28.0489,28.0578,27.9329,27.9329,3988800.0
2015-05-06 11:10:00,31.31,31.33,31.23,31.25,4273200.0,27.9329,27.9508,27.8615,27.8794,4273200.0
2015-05-06 11:15:00,31.25,31.28,31.21,31.26,2750000.0,27.8794,27.9062,27.8437,27.8883,2750000.0
2015-05-06 11:20:00,31.26,31.27,31.21,31.25,1986400.0,27.8883,27.8972,27.8437,27.8794,1986400.0
2015-05-06 11:25:00,31.25,31.33,31.25,31.33,1908400.0,27.8794,27.9508,27.8794,27.9508,1908400.0
2015-05-06 11:30:00,31.32,31.33,31.28,31.32,1413600.0,27.9418,27.9508,27.9062,27.9418,1413600.0
2015-05-06 11:35:00,31.32,31.33,31.22,31.24,2237200.0,27.9418,27.9508,27.8526,27.8705,2237200.0
2015-05-06 11:40:00,31.24,31.34,31.23,31.33,1966400.0,27.8705,27.9597,27.8615,27.9508,1966400.0
2015-05-06 11:45:00,31.32,31.36,31.28,31.28,1866000.0,27.9418,27.9775,27.9062,27.9062,1866000.0
2015-05-06 11:50:00,31.28,31.34,31.27,31.32,1352800.0,27.9062,27.9597,27.8972,27.9418,1352800.0
2015-05-06 11:55:00,31.32,31.33,31.28,31.3,911200.0,27.9418,27.9508,27.9062,27.924,911200.0
2015-05-06 12:00:00,31.3,31.3,31.18,31.22,2563600.0,27.924,27.924,27.8169,27.8526,2563600.0
2015-05-06 12:05:00,31.22,31.23,31.16,31.19,1942400.0,27.8526,27.8615,27.7991,27.8259,1942400.0
2015-05-06 12:10:00,31.19,31.2,31.14,31.14,1695600.0,27.8259,27.8348,27.7813,27.7813,1695600.0
2015-05-06 12:15:00,31.14,31.19,31.11,31.19,1594000.0,27.7813,27.8259,27.7545,27.8259,1594000.0
2015-05-06 12:20:00,31.19,31.21,31.15,31.19,1344800.0,27.8259,27.8437,27.7902,27.8259,1344800.0
2015-05-06 12:25:00,31.19,31.21,31.15,31.16,1135200.0,27.8259,27.8437,27.7902,27.7991,1135200.0
2015-05-06 12:30:00,31.16,31.16,31.12,31.14,1358400.0,27.7991,27.7991,27.7634,27.7813,1358400.0
2015-05-06 12:35:00,31.14,31.18,31.13,31.16,1039600.0,27.7813,27.8169,27.7723,27.7991,1039600.0
2015-05-06 12:40:00,31.16,31.18,31.12,31.12,975600.0,27.7991,27.8169,27.7634,27.7634,975600.0
2015-05-06 12:45:00,31.12,31.15,31.09,31.11,1470800.0,27.7634,27.7902,27.7366,27.7545,1470800.0
2015-05-06 12:50:00,31.12,31.15,31.06,31.07,1353200.0,27.7634,27.7902,27.7099,27.7188,1353200.0
2015-05-06 12:55:00,31.07,31.12,31.06,31.09,1131600.0,27.7188,27.7634,27.7099,27.7366,1131600.0
2015-05-06 13:00:00,31.1,31.1,31.03,31.03,1311600.0,27.7456,27.7456,27.6831,27.6831,1311600.0
2015-05-06 13:05:00,31.03,31.06,31.02,31.04,1772800.0,27.6831,27.7099,27.6742,27.692,1772800.0
2015-05-06 13:10:00,31.03,31.08,31.03,31.07,1240000.0,27.6831,27.7277,27.6831,27.7188,1240000.0
2015-05-06 13:15:00,31.07,31.11,31.05,31.09,1152400.0,27.7188,27.7545,27.701,27.7366,1152400.0
2015-05-06 13:20:00,31.09,31.11,31.07,31.08,1059600.0,27.7366,27.7545,27.7188,27.7277,1059600.0
2015-05-06 13:25:00,31.09,31.09,30.99,31.01,2834000.0,27.7366,27.7366,27.6474,27.6653,2834000.0
2015-05-06 13:30:00,31.01,31.03,30.97,31.0,1859200.0,27.6653,27.6831,27.6296,27.6564,1859200.0
2015-05-06 13:35:00,31.0,31.02,30.95,31.02,1985200.0,27.6564,27.6742,27.6117,27.6742,1985200.0
2015-05-06 13:40:00,31.02,31.02,30.96,30.97,1856400.0,27.6742,27.6742,27.6207,27.6296,1856400.0
2015-05-06 13:45:00,30.97,30.97,30.91,30.94,2429600.0,27.6296,27.6296,27.5761,27.6028,2429600.0
2015-05-06 13:50:00,30.95,30.97,30.93,30.94,1694800.0,27.6117,27.6296,27.5939,27.6028,1694800.0
2015-05-06 13:55:00,30.94,31.01,30.94,31.0,1793600.0,27.6028,27.6653,27.6028,27.6564,1793600.0
2015-05-06 14:00:00,31.0,31.02,30.97,31.0,1354000.0,27.6564,27.6742,27.6296,27.6564,1354000.0
2015-05-06 14:05:00,31.0,31.04,30.99,31.0,1590000.0,27.6564,27.692,27.6474,27.6564,1590000.0
2015-05-06 14:10:00,31.0,31.01,30.93,30.93,2456400.0,27.6564,27.6653,27.5939,27.5939,2456400.0
2015-05-06 14:15:00,30.93,31.0,30.92,30.97,2300000.0,27.5939,27.6564,27.585,27.6296,2300000.0
2015-05-06 14:20:00,30.97,30.99,30.94,30.96,1676400.0,27.6296,27.6474,27.6028,27.6207,1676400.0
2015-05-06 14:25:00,30.96,31.0,30.92,30.99,2113200.0,27.6207,27.6564,27.585,27.6474,2113200.0
2015-05-06 14:30:00,30.99,31.0,30.96,30.98,1539600.0,27.6474,27.6564,27.6207,27.6385,1539600.0
2015-05-06 14:35:00,30.98,30.99,30.93,30.95,2161600.0,27.6385,27.6474,27.5939,27.6117,2161600.0
2015-05-06 14:40:00,30.95,30.96,30.91,30.93,2618400.0,27.6117,27.6207,27.5761,27.5939,2618400.0
2015-05-06 14:45:00,30.93,30.99,30.93,30.98,1864800.0,27.5939,27.6474,27.5939,27.6385,1864800.0
2015-05-06 14:50:00,30.98,30.98,30.96,30.97,2124000.0,27.6385,27.6385,27.6207,27.6296,2124000.0
2015-05-06 14:55:00,30.97,31.01,30.94,31.0,2512400.0,27.6296,27.6653,27.6028,27.6564,2512400.0
2015-05-06 15:00:00,31.0,31.09,30.99,31.05,3660400.0,27.6564,27.7366,27.6474,27.701,3660400.0
2015-05-06 15:05:00,31.05,31.1,31.03,31.09,2221200.0,27.701,27.7456,27.6831,27.7366,2221200.0
2015-05-06 15:10:00,31.09,31.09,31.03,31.04,2528400.0,27.7366,27.7366,27.6831,27.692,2528400.0
2015-05-06 15:15:00,31.04,31.05,30.97,30.99,2675600.0,27.692,27.701,27.6296,27.6474,2675600.0
2015-05-06 15:20:00,30.99,31.08,30.99,31.06,2342800.0,27.6474,27.7277,27.6474,27.7099,2342800.0
2015-05-06 15:25:00,31.06,31.14,31.06,31.14,2640800.0,27.7099,27.7813,27.7099,27.7813,2640800.0
2015-05-06 15:30:00,31.13,31.17,31.08,31.09,3328800.0,27.7723,27.808,27.7277,27.7366,3328800.0
2015-05-06 15:35:00,31.09,31.24,31.08,31.23,3500400.0,27.7366,27.8705,27.7277,27.8615,3500400.0
2015-05-06 15:40:00,31.23,31.26,31.17,31.18,4998800.0,27.8615,27.8883,27.808,27.8169,4998800.0
2015-05-06 15:45:00,31.18,31.24,31.17,31.21,3365600.0,27.8169,27.8705,27.808,27.8437,3365600.0
2015-05-06 15:50:00,31.21,31.22,31.14,31.18,3958000.0,27.8437,27.8526,27.7813,27.8169,3958000.0
2015-05-06 15:55:00,31.18,31.28,31.18,31.27,6200000.0,27.8169,27.9062,27.8169,27.8972,6200000.0
2015-05-07 09:30:00,31.19,31.25,31.03,31.04,7556000.0,27.9414,27.9951,27.798,27.807,7556000.0
2015-05-07 09:35:00,31.05,31.21,31.0,31.2,4439200.0,27.816,27.9593,27.7712,27.9503,4439200.0
2015-05-07 09:40:00,31.2,31.35,31.2,31.3,5551200.0,27.9503,28.0847,27.9503,28.0399,5551200.0
2015-05-07 09:45:00,31.31,31.34,31.24,31.33,3306000.0,28.0489,28.0758,27.9862,28.0668,3306000.0
2015-05-07 09:50:00,31.33,31.36,31.23,31.31,3576400.0,28.0668,28.0937,27.9772,28.0489,3576400.0
2015-05-07 09:55:00,31.32,31.32,31.17,31.17,3372800.0,28.0578,28.0578,27.9235,27.9235,3372800.0
2015-05-07 10:00:00,31.17,31.21,31.09,31.21,3310000.0,27.9235,27.9593,27.8518,27.9593,3310000.0
2015-05-07 10:05:00,31.21,31.34,31.14,31.28,3057600.0,27.9593,28.0758,27.8966,28.022,3057600.0
2015-05-07 10:10:00,31.28,31.33,31.24,31.33,2365600.0,28.022,28.0668,27.9862,28.0668,2365600.0
2015-05-07 10:15:00,31.33,31.35,31.28,31.32,2675200.0,28.0668,28.0847,28.022,28.0578,2675200.0
2015-05-07 10:20:00,31.32,31.33,31.26,31.3,1845200.0,28.0578,28.0668,28.0041,28.0399,1845200.0
2015-05-07 10:25:00,31.3,31.35,31.21,31.23,2913200.0,28.0399,28.0847,27.9593,27.9772,2913200.0
2015-05-07 10:30:00,31.23,31.24,31.15,31.17,2583600.0,27.9772,27.9862,27.9055,27.9235,2583600.0
2015-05-07 10:35:00,31.18,31.24,31.16,31.24,2235200.0,27.9324,27.9862,27.9145,27.9862,2235200.0
2015-05-07 10:40:00,31.24,31.35,31.24,31.34,3332400.0,27.9862,28.0847,27.9862,28.0758,3332400.0
2015-05-07 10:45:00,31.35,31.38,31.31,31.34,3001600.0,28.0847,28.1116,28.0489,28.0758,3001600.0
2015-05-07 10:50:00,31.34,31.4,31.32,31.36,3010800.0,28.0758,28.1295,28.0578,28.0937,3010800.0
2015-05-07 10:55:00,31.36,31.37,31.29,31.3,1368000.0,28.0937,28.1026,28.031,28.0399,1368000.0
2015-05-07 11:00:00,31.3,31.35,31.28,31.32,1772800.0,28.0399,28.0847,28.022,28.0578,1772800.0
2015-05-07 11:05:00,31.32,31.33,31.27,31.28,1408800.0,28.0578,28.0668,28.013,28.022,1408800.0
2015-05-07 11:10:00,31.28,31.3,31.23,31.28,1959200.0,28.022,28.0399,27.9772,28.022,1959200.0
2015-05-07 11:15:00,31.28,31.3,31.25,31.27,1208800.0,28.022,28.0399,27.9951,28.013,1208800.0
2015-05-07 11:20:00,31.27,31.31,31.25,31.3,1190000.0,28.013,28.0489,27.9951,28.0399,1190000.0
2015-05-07 11:25:00,31.3,31.36,31.3,31.33,2719600.0,28.0399,28.0937,28.0399,28.0668,2719600.0
2015-05-07 11:30:00,31.33,31.36,31.29,31.29,931200.0,28.0668,28.0937,28.031,28.031,931200.0
2015-05-07 11:35:00,31.29,31.34,31.29,31.32,939600.0,28.031,28.0758,28.031,28.0578,939600.0
2015-05-07 11:40:00,31.32,31.35,31.31,31.32,992000.0,28.0578,28.0847,28.0489,28.0578,992000.0
2015-05-07 11:45:00,31.32,31.35,31.31,31.33,1105600.0,28.0578,28.0847,28.0489,28.0668,1105600.0
2015-05-07 11:50:00,31.33,31.34,31.31,31.33,774000.0,28.0668,28.0758,28.0489,28.0668,774000.0
2015-05-07 11:55:00,31.34,31.34,31.27,31.3,1351200.0,28.0758,28.0758,28.013,28.0399,1351200.0
2015-05-07 12:00:00,31.29,31.31,31.27,31.3,944400.0,28.031,28.0489,28.013,28.0399,944400.0
2015-05-07 12:05:00,31.3,31.35,31.3,31.33,894000.0,28.0399,28.0847,28.0399,28.0668,894000.0
2015-05-07 12:10:00,31.33,31.35,31.31,31.34,994000.0,28.0668,28.0847,28.0489,28.0758,994000.0
2015-05-07 12:15:00,31.33,31.39,31.33,31.38,1706800.0,28.0668,28.1205,28.0668,28.1116,1706800.0
2015-05-07 12:20:00,31.38,31.43,31.36,31.41,1292800.0,28.1116,28.1564,28.0937,28.1385,1292800.0
2015-05-07 12:25:00,31.42,31.46,31.39,31.45,1758000.0,28.1474,28.1833,28.1205,28.1743,1758000.0
2015-05-07 12:30:00,31.45,31.48,31.41,31.41,2054000.0,28.1743,28.2012,28.1385,28.1385,2054000.0
2015-05-07 12:35:00,31.42,31.48,31.42,31.47,1271200.0,28.1474,28.2012,28.1474,28.1922,1271200.0
2015-05-07 12:40:00,31.47,31.49,31.44,31.46,1347200.0,28.1922,28.2101,28.1653,28.1833,1347200.0
2015-05-07 12:45:00,31.46,31.5,31.45,31.5,2140400.0,28.1833,28.2191,28.1743,28.2191,2140400.0
2015-05-07 12:50:00,31.5,31.52,31.48,31.48,1539200.0,28.2191,28.237,28.2012,28.2012,1539200.0
2015-05-07 12:55:00,31.48,31.49,31.45,31.48,1288000.0,28.2012,28.2101,28.1743,28.2012,1288000.0
2015-05-07 13:00:00,31.48,31.52,31.47,31.48,1315200.0,28.2012,28.237,28.1922,28.2012,1315200.0
2015-05-07 13:05:00,31.48,31.49,31.42,31.45,1236000.0,28.2012,28.2101,28.1474,28.1743,1236000.0
2015-05-07 13:10:00,31.45,31.46,31.41,31.43,1557600.0,28.1743,28.1833,28.1385,28.1564,1557600.0
2015-05-07 13:15:00,31.43,31.47,31.43,31.45,1396800.0,28.1564,28.1922,28.1564,28.1743,1396800.0
2015-05-07 13:20:00,31.45,31.45,31.39,31.41,1675600.0,28.1743,28.1743,28.1205,28.1385,1675600.0
2015-05-07 13:25:00,31.4,31.41,31.35,31.38,1870000.0,28.1295,28.1385,28.0847,28.1116,1870000.0
2015-05-07 13:30:00,31.38,31.41,31.37,31.4,1093200.0,28.1116,28.1385,28.1026,28.1295,1093200.0
2015-05-07 13:35:00,31.4,31.43,31.4,31.43,1321600.0,28.1295,28.1564,28.1295,28.1564,1321600.0
2015-05-07 13:40:00,31.43,31.44,31.41,31.43,1386400.0,28.1564,28.1653,28.1385,28.1564,1386400.0
2015-05-07 13:45:00,31.43,31.43,31.36,31.39,1289200.0,28.1564,28.1564,28.0937,28.1205,1289200.0
2015-05-07 13:50:00,31.39,31.39,31.32,31.34,1985600.0,28.1205,28.1205,28.0578,28.0758,1985600.0
2015-05-07 13:55:00,31.34,31.38,31.32,31.33,1370400.0,28.0758,28.1116,28.0578,28.0668,1370400.0
2015-05-07 14:00:00,31.33,31.38,31.33,31.38,984400.0,28.0668,28.1116,28.0668,28.1116,984400.0
2015-05-07 14:05:00,31.38,31.4,31.36,31.39,919600.0,28.1116,28.1295,28.0937,28.1205,919600.0
2015-05-07 14:10:00,31.39,31.48,31.39,31.48,2269200.0,28.1205,28.2012,28.1205,28.2012,2269200.0
2015-05-07 14:15:00,31.47,31.48,31.43,31.43,1327600.0,28.1922,28.2012,28.1564,28.1564,1327600.0
2015-05-07 14:20:00,31.43,31.45,31.43,31.44,745200.0,28.1564,28.1743,28.1564,28.1653,745200.0
2015-05-07 14:25:00,31.44,31.45,31.42,31.45,968000.0,28.1653,28.1743,28.1474,28.1743,968000.0
2015-05-07 14:30:00,31.45,31.48,31.45,31.47,1134000.0,28.1743,28.2012,28.1743,28.1922,1134000.0
2015-05-07 14:35:00,31.47,31.47,31.44,31.46,1040400.0,28.1922,28.1922,28.1653,28.1833,1040400.0
2015-05-07 14:40:00,31.46,31.47,31.43,31.45,881600.0,28.1833,28.1922,28.1564,28.1743,881600.0
2015-05-07 14:45:00,31.45,31.47,31.44,31.44,804000.0,28.1743,28.1922,28.1653,28.1653,804000.0
2015-05-07 14:50:00,31.44,31.45,31.41,31.42,1178400.0,28.1653,28.1743,28.1385,28.1474,1178400.0
2015-05-07 14:55:00,31.42,31.46,31.42,31.45,800400.0,28.1474,28.1833,28.1474,28.1743,800400.0
2015-05-07 15:00:00,31.45,31.47,31.43,31.47,974400.0,28.1743,28.1922,28.1564,28.1922,974400.0
2015-05-07 15:05:00,31.46,31.46,31.43,31.45,1138000.0,28.1833,28.1833,28.1564,28.1743,1138000.0
2015-05-07 15:10:00,31.45,31.46,31.42,31.42,1113600.0,28.1743,28.1833,28.1474,28.1474,1113600.0
2015-05-07 15:15:00,31.42,31.43,31.33,31.35,2570800.0,28.1474,28.1564,28.0668,28.0847,2570800.0
2015-05-07 15:20:00,31.35,31.4,31.34,31.37,1838400.0,28.0847,28.1295,28.0758,28.1026,1838400.0
2015-05-07 15:25:00,31.37,31.38,31.34,31.38,1180400.0,28.1026,28.1116,28.0758,28.1116,1180400.0
2015-05-07 15:30:00,31.38,31.38,31.35,31.37,1032400.0,28.1116,28.1116,28.0847,28.1026,1032400.0
2015-05-07 15:35:00,31.37,31.38,31.32,31.32,1754800.0,28.1026,28.1116,28.0578,28.0578,1754800.0
2015-05-07 15:40:00,31.32,31.35,31.29,31.3,2205200.0,28.0578,28.0847,28.031,28.0399,2205200.0
2015-05-07 15:45:00,31.3,31.32,31.29,31.3,2330000.0,28.0399,28.0578,28.031,28.0399,2330000.0
2015-05-07 15:50:00,31.3,31.34,31.29,31.34,2682800.0,28.0399,28.0758,28.031,28.0758,2682800.0
2015-05-07 15:55:00,31.34,31.34,31.29,31.31,4142800.0,28.0758,28.0758,28.031,28.0489,4142800.0
2015-05-08 09:30:00,31.63,31.73,31.58,31.73,9973200.0,28.3355,28.4251,28.2908,28.4251,9973200.0
2015-05-08 09:35:00,31.73,31.73,31.58,31.59,5871200.0,28.4251,28.4251,28.2908,28.2997,5871200.0
2015-05-08 09:40:00,31.59,31.7,31.53,31.66,5379200.0,28.2997,28.3983,28.246,28.3624,5379200.0
2015-05-08 09:45:00,31.67,31.71,31.6,31.69,4007200.0,28.3714,28.4072,28.3087,28.3893,4007200.0
2015-05-08 09:50:00,31.69,31.8,31.68,31.76,6956000.0,28.3893,28.4878,28.3803,28.452,6956000.0
2015-05-08 09:55:00,31.76,31.77,31.7,31.74,2875200.0,28.452,28.461,28.3983,28.4341,2875200.0
2015-05-08 10:00:00,31.74,31.76,31.65,31.7,3403600.0,28.4341,28.452,28.3535,28.3983,3403600.0
2015-05-08 10:05:00,31.7,31.75,31.69,31.73,2732400.0,28.3983,28.443,28.3893,28.4251,2732400.0
2015-05-08 10:10:00,31.73,31.74,31.64,31.66,2784400.0,28.4251,28.4341,28.3445,28.3624,2784400.0
2015-05-08 10:15:00,31.66,31.7,31.66,31.68,1924000.0,28.3624,28.3983,28.3624,28.3803,1924000.0
2015-05-08 10:20:00,31.68,31.68,31.6,31.65,2336000.0,28.3803,28.3803,28.3087,28.3535,2336000.0
2015-05-08 10:25:00,31.65,31.66,31.62,31.64,1370000.0,28.3535,28.3624,28.3266,28.3445,1370000.0
2015-05-08 10:30:00,31.64,31.7,31.64,31.68,1727200.0,28.3445,28.3983,28.3445,28.3803,1727200.0
2015-05-08 10:35:00,31.68,31.71,31.68,31.69,1592000.0,28.3803,28.4072,28.3803,28.3893,1592000.0
2015-05-08 10:40:00,31.7,31.72,31.69,31.71,1255600.0,28.3983,28.4162,28.3893,28.4072,1255600.0
2015-05-08 10:45:00,31.72,31.72,31.65,31.69,1276000.0,28.4162,28.4162,28.3535,28.3893,1276000.0
2015-05-08 10:50:00,31.69,31.72,31.67,31.71,977200.0,28.3893,28.4162,28.3714,28.4072,977200.0
2015-05-08 10:55:00,31.7,31.72,31.68,31.71,1000000.0,28.3983,28.4162,28.3803,28.4072,1000000.0
2015-05-08 11:00:00,31.71,31.78,31.71,31.74,2991600.0,28.4072,28.4699,28.4072,28.4341,2991600.0
2015-05-08 11:05:00,31.74,31.76,31.7,31.75,1489600.0,28.4341,28.452,28.3983,28.443,1489600.0
2015-05-08 11:10:00,31.75,31.77,31.73,31.76,1190000.0,28.443,28.461,28.4251,28.452,1190000.0
2015-05-08 11:15:00,31.76,31.8,31.74,31.8,2065600.0,28.452,28.4878,28.4341,28.4878,2065600.0
2015-05-08 11:20:00,31.8,31.82,31.78,31.79,2166400.0,28.4878,28.5058,28.4699,28.4789,2166400.0
2015-05-08 11:25:00,31.79,31.81,31.75,31.77,1935200.0,28.4789,28.4968,28.443,28.461,1935200.0
2015-05-08 11:30:00,31.77,31.79,31.75,31.78,1072400.0,28.461,28.4789,28.443,28.4699,1072400.0
2015-05-08 11:35:00,31.78,31.81,31.77,31.8,1248000.0,28.4699,28.4968,28.461,28.4878,1248000.0
2015-05-08 11:40:00,31.8,31.82,31.77,31.81,1596800.0,28.4878,28.5058,28.461,28.4968,1596800.0
2015-05-08 11:45:00,31.81,31.86,31.81,31.85,2298400.0,28.4968,28.5416,28.4968,28.5326,2298400.0
2015-05-08 11:50:00,31.85,31.88,31.84,31.86,2898000.0,28.5326,28.5595,28.5237,28.5416,2898000.0
2015-05-08 11:55:00,31.86,31.87,31.82,31.84,1562000.0,28.5416,28.5505,28.5058,28.5237,1562000.0
2015-05-08 12:00:00,31.84,31.87,31.83,31.85,1321200.0,28.5237,28.5505,28.5147,28.5326,1321200.0
2015-05-08 12:05:00,31.85,31.86,31.78,31.8,1648800.0,28.5326,28.5416,28.4699,28.4878,1648800.0
2015-05-08 12:10:00,31.8,31.83,31.79,31.81,1024000.0,28.4878,28.5147,28.4789,28.4968,1024000.0
2015-05-08 12:15:00,31.81,31.83,31.79,31.8,723600.0,28.4968,28.5147,28.4789,28.4878,723600.0
2015-05-08 12:20:00,31.8,31.81,31.77,31.79,1099200.0,28.4878,28.4968,28.461,28.4789,1099200.0
2015-05-08 12:25:00,31.78,31.83,31.78,31.82,997600.0,28.4699,28.5147,28.4699,28.5058,997600.0
2015-05-08 12:30:00,31.82,31.85,31.82,31.82,1034000.0,28.5058,28.5326,28.5058,28.5058,1034000.0
2015-05-08 12:35:00,31.82,31.84,31.79,31.8,1196400.0,28.5058,28.5237,28.4789,28.4878,1196400.0
2015-05-08 12:40:00,31.8,31.81,31.77,31.77,1507200.0,28.4878,28.4968,28.461,28.461,1507200.0
2015-05-08 12:45:00,31.77,31.82,31.76,31.79,1528000.0,28.461,28.5058,28.452,28.4789,1528000.0
2015-05-08 12:50:00,31.79,31.82,31.78,31.81,1272000.0,28.4789,28.5058,28.4699,28.4968,1272000.0
2015-05-08 12:55:00,31.81,31.81,31.79,31.8,681200.0,28.4968,28.4968,28.4789,28.4878,681200.0
2015-05-08 13:00:00,31.8,31.81,31.79,31.8,867200.0,28.4878,28.4968,28.4789,28.4878,867200.0
2015-05-08 13:05:00,31.8,31.83,31.78,31.83,1538400.0,28.4878,28.5147,28.4699,28.5147,1538400.0
2015-05-08 13:10:00,31.83,31.86,31.82,31.85,1852800.0,28.5147,28.5416,28.5058,28.5326,1852800.0
2015-05-08 13:15:00,31.85,31.88,31.85,31.87,2509200.0,28.5326,28.5595,28.5326,28.5505,2509200.0
2015-05-08 13:20:00,31.87,31.87,31.85,31.85,1222800.0,28.5505,28.5505,28.5326,28.5326,1222800.0
2015-05-08 13:25:00,31.85,31.87,31.83,31.85,1364000.0,28.5326,28.5505,28.5147,28.5326,1364000.0
2015-05-08 13:30:00,31.85,31.86,31.84,31.86,833600.0,28.5326,28.5416,28.5237,28.5416,833600.0
2015-05-08 13:35:00,31.86,31.87,31.84,31.86,839200.0,28.5416,28.5505,28.5237,28.5416,839200.0
2015-05-08 13:40:00,31.86,31.9,31.86,31.89,1674800.0,28.5416,28.5774,28.5416,28.5685,1674800.0
2015-05-08 13:45:00,31.89,31.9,31.85,31.85,1414800.0,28.5685,28.5774,28.5326,28.5326,1414800.0
2015-05-08 13:50:00,31.85,31.86,31.83,31.85,1148400.0,28.5326,28.5416,28.5147,28.5326,1148400.0
2015-05-08 13:55:00,31.85,31.85,31.81,31.81,1564800.0,28.5326,28.5326,28.4968,28.4968,1564800.0
2015-05-08 14:00:00,31.81,31.84,31.81,31.83,1149200.0,28.4968,28.5237,28.4968,28.5147,1149200.0
2015-05-08 14:05:00,31.83,31.84,31.82,31.83,736800.0,28.5147,28.5237,28.5058,28.5147,736800.0
2015-05-08 14:10:00,31.83,31.83,31.8,31.82,764000.0,28.5147,28.5147,28.4878,28.5058,764000.0
2015-05-08 14:15:00,31.82,31.83,31.81,31.81,784800.0,28.5058,28.5147,28.4968,28.4968,784800.0
2015-05-08 14:20:00,31.81,31.84,31.81,31.83,803200.0,28.4968,28.5237,28.4968,28.5147,803200.0
2015-05-08 14:25:00,31.83,31.83,31.82,31.82,556400.0,28.5147,28.5147,28.5058,28.5058,556400.0
2015-05-08 14:30:00,31.82,31.82,31.78,31.78,1352800.0,28.5058,28.5058,28.4699,28.4699,1352800.0
2015-05-08 14:35:00,31.78,31.81,31.77,31.8,1455600.0,28.4699,28.4968,28.461,28.4878,1455600.0
2015-05-08 14:40:00,31.8,31.83,31.8,31.82,1451600.0,28.4878,28.5147,28.4878,28.5058,1451600.0
2015-05-08 14:45:00,31.82,31.85,31.81,31.83,1212000.0,28.5058,28.5326,28.4968,28.5147,1212000.0
2015-05-08 14:50:00,31.83,31.85,31.82,31.84,968000.0,28.5147,28.5326,28.5058,28.5237,968000.0
2015-05-08 14:55:00,31.84,31.85,31.81,31.84,1069200.0,28.5237,28.5326,28.4968,28.5237,1069200.0
2015-05-08 15:00:00,31.84,31.85,31.83,31.83,1103200.0,28.5237,28.5326,28.5147,28.5147,1103200.0
2015-05-08 15:05:00,31.84,31.85,31.82,31.85,1273200.0,28.5237,28.5326,28.5058,28.5326,1273200.0
2015-05-08 15:10:00,31.84,31.85,31.83,31.85,1466000.0,28.5237,28.5326,28.5147,28.5326,1466000.0
2015-05-08 15:15:00,31.85,31.86,31.8,31.81,1610800.0,28.5326,28.5416,28.4878,28.4968,1610800.0
2015-05-08 15:20:00,31.81,31.85,31.81,31.83,1234000.0,28.4968,28.5326,28.4968,28.5147,1234000.0
2015-05-08 15:25:00,31.83,31.84,31.81,31.83,1556800.0,28.5147,28.5237,28.4968,28.5147,1556800.0
2015-05-08 15:30:00,31.83,31.85,31.82,31.84,1669600.0,28.5147,28.5326,28.5058,28.5237,1669600.0
2015-05-08 15:35:00,31.84,31.86,31.83,31.84,1717600.0,28.5237,28.5416,28.5147,28.5237,1717600.0
2015-05-08 15:40:00,31.84,31.86,31.84,31.86,1935200.0,28.5237,28.5416,28.5237,28.5416,1935200.0
2015-05-08 15:45:00,31.86,31.86,31.85,31.86,2373200.0,28.5416,28.5416,28.5326,28.5416,2373200.0
2015-05-08 15:50:00,31.86,31.9,31.85,31.9,4974000.0,28.5416,28.5774,28.5326,28.5774,4974000.0
2015-05-08 15:55:00,31.89,31.91,31.87,31.9,8003200.0,28.5685,28.5864,28.5505,28.5774,8003200.0
2015-05-11 09:30:00,31.85,31.89,31.76,31.82,5076400.0,28.5326,28.5685,28.452,28.5058,5076400.0
2015-05-11 09:35:00,31.82,31.87,31.64,31.67,5854400.0,28.5058,28.5505,28.3445,28.3714,5854400.0
2015-05-11 09:40:00,31.67,31.68,31.54,31.57,5530800.0,28.3714,28.3803,28.2549,28.2818,5530800.0
2015-05-11 09:45:00,31.57,31.66,31.57,31.64,3743200.0,28.2818,28.3624,28.2818,28.3445,3743200.0
2015-05-11 09:50:00,31.64,31.64,31.51,31.53,4678000.0,28.3445,28.3445,28.228,28.246,4678000.0
2015-05-11 09:55:00,31.53,31.59,31.47,31.55,5767600.0,28.246,28.2997,28.1922,28.2639,5767600.0
2015-05-11 10:00:00,31.55,31.63,31.54,31.62,2735600.0,28.2639,28.3355,28.2549,28.3266,2735600.0
2015-05-11 10:05:00,31.62,31.63,31.58,31.62,2431600.0,28.3266,28.3355,28.2908,28.3266,2431600.0
2015-05-11 10:10:00,31.62,31.62,31.56,31.59,2110000.0,28.3266,28.3266,28.2728,28.2997,2110000.0
2015-05-11 10:15:00,31.59,31.59,31.53,31.56,2298400.0,28.2997,28.2997,28.246,28.2728,2298400.0
2015-05-11 10:20:00,31.56,31.6,31.55,31.58,1308800.0,28.2728,28.3087,28.2639,28.2908,1308800.0
2015-05-11 10:25:00,31.58,31.58,31.45,31.46,3948800.0,28.2908,28.2908,28.1743,28.1833,3948800.0
2015-05-11 10:30:00,31.46,31.49,31.41,31.48,4365600.0,28.1833,28.2101,28.1385,28.2012,4365600.0
2015-05-11 10:35:00,31.48,31.48,31.42,31.44,1863200.0,28.2012,28.2012,28.1474,28.1653,1863200.0
2015-05-11 10:40:00,31.44,31.5,31.41,31.49,2258000.0,28.1653,28.2191,28.1385,28.2101,2258000.0
2015-05-11 10:45:00,31.49,31.5,31.46,31.47,1285200.0,28.2101,28.2191,28.1833,28.1922,1285200.0
2015-05-11 10:50:00,31.47,31.5,31.46,31.49,1666400.0,28.1922,28.2191,28.1833,28.2101,1666400.0
2015-05-11 10:55:00,31.49,31.54,31.48,31.54,2443600.0,28.2101,28.2549,28.2012,28.2549,2443600.0
2015-05-11 11:00:00,31.54,31.54,31.46,31.48,1708400.0,28.2549,28.2549,28.1833,28.2012,1708400.0
2015-05-11 11:05:00,31.48,31.56,31.47,31.55,1902800.0,28.2012,28.2728,28.1922,28.2639,1902800.0
2015-05-11 11:10:00,31.55,31.6,31.55,31.58,2508400.0,28.2639,28.3087,28.2639,28.2908,2508400.0
2015-05-11 11:15:00,31.58,31.6,31.56,31.59,1510000.0,28.2908,28.3087,28.2728,28.2997,1510000.0
2015-05-11 11:20:00,31.59,31.6,31.56,31.59,1232000.0,28.2997,28.3087,28.2728,28.2997,1232000.0
2015-05-11 11:25:00,31.58,31.59,31.52,31.53,1509200.0,28.2908,28.2997,28.237,28.246,1509200.0
2015-05-11 11:30:00,31.53,31.57,31.52,31.55,787600.0,28.246,28.2818,28.237,28.2639,787600.0
2015-05-11 11:35:00,31.55,31.58,31.53,31.58,1046800.0,28.2639,28.2908,28.246,28.2908,1046800.0
2015-05-11 11:40:00,31.58,31.62,31.57,31.58,1406400.0,28.2908,28.3266,28.2818,28.2908,1406400.0
2015-05-11 11:45:00,31.59,31.63,31.59,31.61,1174400.0,28.2997,28.3355,28.2997,28.3176,1174400.0
2015-05-11 11:50:00,31.61,31.68,31.61,31.67,1730400.0,28.3176,28.3803,28.3176,28.3714,1730400.0
2015-05-11 11:55:00,31.67,31.68,31.66,31.68,1308400.0,28.3714,28.3803,28.3624,28.3803,1308400.0
2015-05-11 12:00:00,31.68,31.69,31.59,31.62,2188000.0,28.3803,28.3893,28.2997,28.3266,2188000.0
2015-05-11 12:05:00,31.62,31.63,31.61,31.62,1140000.0,28.3266,28.3355,28.3176,28.3266,1140000.0
2015-05-11 12:10:00,31.62,31.65,31.61,31.64,674400.0,28.3266,28.3535,28.3176,28.3445,674400.0
2015-05-11 12:15:00,31.64,31.65,31.6,31.63,863600.0,28.3445,28.3535,28.3087,28.3355,863600.0
2015-05-11 12:20:00,31.63,31.64,31.56,31.58,1120000.0,28.3355,28.3445,28.2728,28.2908,1120000.0
2015-05-11 12:25:00,31.58,31.65,31.57,31.63,982800.0,28.2908,28.3535,28.2818,28.3355,982800.0
2015-05-11 12:30:00,31.64,31.64,31.6,31.61,659600.0,28.3445,28.3445,28.3087,28.3176,659600.0
2015-05-11 12:35:00,31.61,31.64,31.6,31.61,591200.0,28.3176,28.3445,28.3087,28.3176,591200.0
2015-05-11 12:40:00,31.61,31.63,31.61,31.62,540800.0,28.3176,28.3355,28.3176,28.3266,540800.0
2015-05-11 12:45:00,31.62,31.62,31.58,31.59,686000.0,28.3266,28.3266,28.2908,28.2997,686000.0
2015-05-11 12:50:00,31.59,31.63,31.59,31.62,508400.0,28.2997,28.3355,28.2997,28.3266,508400.0
2015-05-11 12:55:00,31.63,31.64,31.62,31.62,691600.0,28.3355,28.3445,28.3266,28.3266,691600.0
2015-05-11 13:00:00,31.62,31.64,31.61,31.63,408000.0,28.3266,28.3445,28.3176,28.3355,408000.0
2015-05-11 13:05:00,31.63,31.66,31.62,31.66,817200.0,28.3355,28.3624,28.3266,28.3624,817200.0
2015-05-11 13:10:00,31.66,31.68,31.65,31.66,779200.0,28.3624,28.3803,28.3535,28.3624,779200.0
2015-05-11 13:15:00,31.66,31.7,31.65,31.67,1501200.0,28.3624,28.3983,28.3535,28.3714,1501200.0
2015-05-11 13:20:00,31.67,31.68,31.65,31.68,697600.0,28.3714,28.3803,28.3535,28.3803,697600.0
2015-05-11 13:25:00,31.68,31.7,31.67,31.7,682800.0,28.3803,28.3983,28.3714,28.3983,682800.0
2015-05-11 13:30:00,31.7,31.73,31.69,31.72,1435600.0,28.3983,28.4251,28.3893,28.4162,1435600.0
2015-05-11 13:35:00,31.73,31.74,31.7,31.7,1431600.0,28.4251,28.4341,28.3983,28.3983,1431600.0
2015-05-11 13:40:00,31.7,31.73,31.7,31.71,994000.0,28.3983,28.4251,28.3983,28.4072,994000.0
2015-05-11 13:45:00,31.71,31.71,31.67,31.68,1056000.0,28.4072,28.4072,28.3714,28.3803,1056000.0
2015-05-11 13:50:00,31.68,31.7,31.67,31.69,687200.0,28.3803,28.3983,28.3714,28.3893,687200.0
2015-05-11 13:55:00,31.69,31.7,31.66,31.66,762000.0,28.3893,28.3983,28.3624,28.3624,762000.0
2015-05-11 14:00:00,31.66,31.7,31.66,31.69,844400.0,28.3624,28.3983,28.3624,28.3893,844400.0
2015-05-11 14:05:00,31.69,31.69,31.64,31.65,872000.0,28.3893,28.3893,28.3445,28.3535,872000.0
2015-05-11 14:10:00,31.65,31.66,31.61,31.62,1315600.0,28.3535,28.3624,28.3176,28.3266,1315600.0
2015-05-11 14:15:00,31.63,31.64,31.6,31.63,709200.0,28.3355,28.3445,28.3087,28.3355,709200.0
2015-05-11 14:20:00,31.63,31.65,31.61,31.65,775600.0,28.3355,28.3535,28.3176,28.3535,775600.0
2015-05-11 14:25:00,31.65,31.68,31.63,31.68,833200.0,28.3535,28.3803,28.3355,28.3803,833200.0
2015-05-11 14:30:00,31.68,31.7,31.66,31.7,718800.0,28.3803,28.3983,28.3624,28.3983,718800.0
2015-05-11 14:35:00,31.7,31.7,31.65,31.66,912800.0,28.3983,28.3983,28.3535,28.3624,912800.0
2015-05-11 14:40:00,31.67,31.71,31.65,31.71,1080400.0,28.3714,28.4072,28.3535,28.4072,1080400.0
2015-05-11 14:45:00,31.7,31.72,31.7,31.71,1234000.0,28.3983,28.4162,28.3983,28.4072,1234000.0
2015-05-11 14:50:00,31.7,31.71,31.63,31.64,1104000.0,28.3983,28.4072,28.3355,28.3445,1104000.0
2015-05-11 14:55:00,31.64,31.65,31.62,31.63,1042400.0,28.3445,28.3535,28.3266,28.3355,1042400.0
2015-05-11 15:00:00,31.63,31.63,31.55,31.61,2313200.0,28.3355,28.3355,28.2639,28.3176,2313200.0
2015-05-11 15:05:00,31.61,31.61,31.58,31.6,1004400.0,28.3176,28.3176,28.2908,28.3087,1004400.0
2015-05-11 15:10:00,31.6,31.64,31.59,31.63,938400.0,28.3087,28.3445,28.2997,28.3355,938400.0
2015-05-11 15:15:00,31.63,31.66,31.62,31.65,897200.0,28.3355,28.3624,28.3266,28.3535,897200.0
2015-05-11 15:20:00,31.65,31.67,31.62,31.63,1010000.0,28.3535,28.3714,28.3266,28.3355,1010000.0
2015-05-11 15:25:00,31.63,31.63,31.59,31.61,1248400.0,28.3355,28.3355,28.2997,28.3176,1248400.0
2015-05-11 15:30:00,31.61,31.65,31.61,31.62,1012800.0,28.3176,28.3535,28.3176,28.3266,1012800.0
2015-05-11 15:35:00,31.62,31.66,31.62,31.64,1124800.0,28.3266,28.3624,28.3266,28.3445,1124800.0
2015-05-11 15:40:00,31.64,31.66,31.64,31.64,1208800.0,28.3445,28.3624,28.3445,28.3445,1208800.0
2015-05-11 15:45:00,31.64,31.65,31.6,31.61,1601200.0,28.3445,28.3535,28.3087,28.3176,1601200.0
2015-05-11 15:50:00,31.61,31.62,31.6,31.62,1872400.0,28.3176,28.3266,28.3087,28.3266,1872400.0
2015-05-11 15:55:00,31.62,31.63,31.58,31.58,3592800.0,28.3266,28.3355,28.2908,28.2908,3592800.0
2015-05-12 09:30:00,31.4,31.45,31.35,31.4,5296800.0,28.1295,28.1743,28.0847,28.1295,5296800.0
2015-05-12 09:35:00,31.4,31.41,31.25,31.29,5710000.0,28.1295,28.1385,27.9951,28.031,5710000.0
2015-05-12 09:40:00,31.29,31.29,31.21,31.25,6739600.0,28.031,28.031,27.9593,27.9951,6739600.0
2015-05-12 09:45:00,31.25,31.28,31.22,31.26,3981600.0,27.9951,28.022,27.9682,28.0041,3981600.0
2015-05-12 09:50:00,31.26,31.36,31.25,31.29,4511200.0,28.0041,28.0937,27.9951,28.031,4511200.0
2015-05-12 09:55:00,31.29,31.32,31.26,31.28,2452000.0,28.031,28.0578,28.0041,28.022,2452000.0
2015-05-12 10:00:00,31.28,31.29,31.23,31.24,3505600.0,28.022,28.031,27.9772,27.9862,3505600.0
2015-05-12 10:05:00,31.25,31.31,31.22,31.31,3002800.0,27.9951,28.0489,27.9682,28.0489,3002800.0
2015-05-12 10:10:00,31.3,31.31,31.24,31.27,2090000.0,28.0399,28.0489,27.9862,28.013,2090000.0
2015-05-12 10:15:00,31.27,31.31,31.24,31.26,2062800.0,28.013,28.0489,27.9862,28.0041,2062800.0
2015-05-12 10:20:00,31.25,31.28,31.24,31.25,1586000.0,27.9951,28.022,27.9862,27.9951,1586000.0
2015-05-12 10:25:00,31.25,31.29,31.25,31.29,1730800.0,27.9951,28.031,27.9951,28.031,1730800.0
2015-05-12 10:30:00,31.28,31.36,31.27,31.36,2700400.0,28.022,28.0937,28.013,28.0937,2700400.0
2015-05-12 10:35:00,31.35,31.38,31.32,31.38,2923200.0,28.0847,28.1116,28.0578,28.1116,2923200.0
2015-05-12 10:40:00,31.38,31.44,31.38,31.41,3593200.0,28.1116,28.1653,28.1116,28.1385,3593200.0
2015-05-12 10:45:00,31.41,31.5,31.41,31.45,4183200.0,28.1385,28.2191,28.1385,28.1743,4183200.0
2015-05-12 10:50:00,31.45,31.47,31.42,31.43,1658000.0,28.1743,28.1922,28.1474,28.1564,1658000.0
2015-05-12 10:55:00,31.43,31.45,31.4,31.42,1537600.0,28.1564,28.1743,28.1295,28.1474,1537600.0
2015-05-12 11:00:00,31.42,31.47,31.4,31.46,1486800.0,28.1474,28.1922,28.1295,28.1833,1486800.0
2015-05-12 11:05:00,31.46,31.5,31.45,31.48,2866800.0,28.1833,28.2191,28.1743,28.2012,2866800.0
2015-05-12 11:10:00,31.48,31.51,31.46,31.49,1812400.0,28.2012,28.228,28.1833,28.2101,1812400.0
2015-05-12 11:15:00,31.49,31.53,31.45,31.48,2277600.0,28.2101,28.246,28.1743,28.2012,2277600.0
2015-05-12 11:20:00,31.48,31.56,31.46,31.54,2426400.0,28.2012,28.2728,28.1833,28.2549,2426400.0
2015-05-12 11:25:00,31.53,31.55,31.51,31.52,1489200.0,28.246,28.2639,28.228,28.237,1489200.0
2015-05-12 11:30:00,31.52,31.59,31.51,31.58,2192400.0,28.237,28.2997,28.228,28.2908,2192400.0
2015-05-12 11:35:00,31.58,31.59,31.53,31.54,1846000.0,28.2908,28.2997,28.246,28.2549,1846000.0
2015-05-12 11:40:00,31.54,31.59,31.53,31.58,1566400.0,28.2549,28.2997,28.246,28.2908,1566400.0
2015-05-12 11:45:00,31.58,31.62,31.58,31.61,1792000.0,28.2908,28.3266,28.2908,28.3176,1792000.0
2015-05-12 11:50:00,31.61,31.61,31.58,31.61,1438400.0,28.3176,28.3176,28.2908,28.3176,1438400.0
2015-05-12 11:55:00,31.61,31.62,31.56,31.56,1311200.0,28.3176,28.3266,28.2728,28.2728,1311200.0
2015-05-12 12:00:00,31.56,31.6,31.5,31.55,1608800.0,28.2728,28.3087,28.2191,28.2639,1608800.0
2015-05-12 12:05:00,31.55,31.55,31.48,31.51,1447600.0,28.2639,28.2639,28.2012,28.228,1447600.0
2015-05-12 12:10:00,31.51,31.52,31.46,31.51,2099200.0,28.228,28.237,28.1833,28.228,2099200.0
2015-05-12 12:15:00,31.51,31.51,31.44,31.46,1702000.0,28.228,28.228,28.1653,28.1833,1702000.0
2015-05-12 12:20:00,31.46,31.5,31.44,31.5,1276000.0,28.1833,28.2191,28.1653,28.2191,1276000.0
2015-05-12 12:25:00,31.5,31.53,31.48,31.52,983200.0,28.2191,28.246,28.2012,28.237,983200.0
2015-05-12 12:30:00,31.52,31.52,31.47,31.51,778000.0,28.237,28.237,28.1922,28.228,778000.0
2015-05-12 12:35:00,31.51,31.56,31.5,31.56,1622000.0,28.228,28.2728,28.2191,28.2728,1622000.0
2015-05-12 12:40:00,31.56,31.57,31.54,31.57,1144800.0,28.2728,28.2818,28.2549,28.2818,1144800.0
2015-05-12 12:45:00,31.57,31.57,31.55,31.56,645200.0,28.2818,28.2818,28.2639,28.2728,645200.0
2015-05-12 12:50:00,31.56,31.6,31.55,31.6,1358000.0,28.2728,28.3087,28.2639,28.3087,1358000.0
2015-05-12 12:55:00,31.59,31.59,31.56,31.58,934400.0,28.2997,28.2997,28.2728,28.2908,934400.0
2015-05-12 13:00:00,31.59,31.62,31.58,31.6,1162400.0,28.2997,28.3266,28.2908,28.3087,1162400.0
2015-05-12 13:05:00,31.6,31.66,31.57,31.66,1904000.0,28.3087,28.3624,28.2818,28.3624,1904000.0
2015-05-12 13:10:00,31.66,31.71,31.65,31.7,3110400.0,28.3624,28.4072,28.3535,28.3983,3110400.0
2015-05-12 13:15:00,31.7,31.71,31.68,31.7,1582400.0,28.3983,28.4072,28.3803,28.3983,1582400.0
2015-05-12 13:20:00,31.7,31.72,31.69,31.71,1658800.0,28.3983,28.4162,28.3893,28.4072,1658800.0
2015-05-12 13:25:00,31.71,31.72,31.68,31.68,1111200.0,28.4072,28.4162,28.3803,28.3803,1111200.0
2015-05-12 13:30:00,31.68,31.68,31.64,31.65,1435200.0,28.3803,28.3803,28.3445,28.3535,1435200.0
2015-05-12 13:35:00,31.65,31.67,31.65,31.66,1351600.0,28.3535,28.3714,28.3535,28.3624,1351600.0
2015-05-12 13:40:00,31.66,31.67,31.65,31.66,923600.0,28.3624,28.3714,28.3535,28.3624,923600.0
2015-05-12 13:45:00,31.65,31.66,31.61,31.61,1157200.0,28.3535,28.3624,28.3176,28.3176,1157200.0
2015-05-12 13:50:00,31.61,31.64,31.59,31.61,1372400.0,28.3176,28.3445,28.2997,28.3176,1372400.0
2015-05-12 13:55:00,31.61,31.64,31.6,31.63,806000.0,28.3176,28.3445,28.3087,28.3355,806000.0
2015-05-12 14:00:00,31.63,31.66,31.62,31.65,1161200.0,28.3355,28.3624,28.3266,28.3535,1161200.0
2015-05-12 14:05:00,31.65,31.68,31.65,31.66,1104800.0,28.3535,28.3803,28.3535,28.3624,1104800.0
2015-05-12 14:10:00,31.66,31.68,31.61,31.64,1122000.0,28.3624,28.3803,28.3176,28.3445,1122000.0
2015-05-12 14:15:00,31.64,31.64,31.59,31.6,1057600.0,28.3445,28.3445,28.2997,28.3087,1057600.0
2015-05-12 14:20:00,31.6,31.65,31.6,31.63,1046000.0,28.3087,28.3535,28.3087,28.3355,1046000.0
2015-05-12 14:25:00,31.63,31.66,31.63,31.64,988000.0,28.3355,28.3624,28.3355,28.3445,988000.0
2015-05-12 14:30:00,31.64,31.67,31.64,31.66,1111200.0,28.3445,28.3714,28.3445,28.3624,1111200.0
2015-05-12 14:35:00,31.66,31.69,31.66,31.68,1212800.0,28.3624,28.3893,28.3624,28.3803,1212800.0
2015-05-12 14:40:00,31.68,31.7,31.63,31.65,1371200.0,28.3803,28.3983,28.3355,28.3535,1371200.0
2015-05-12 14:45:00,31.65,31.67,31.64,31.66,901200.0,28.3535,28.3714,28.3445,28.3624,901200.0
2015-05-12 14:50:00,31.66,31.67,31.6,31.61,1030800.0,28.3624,28.3714,28.3087,28.3176,1030800.0
2015-05-12 14:55:00,31.61,31.61,31.53,31.56,2145600.0,28.3176,28.3176,28.246,28.2728,2145600.0
2015-05-12 15:00:00,31.56,31.6,31.56,31.59,1262400.0,28.2728,28.3087,28.2728,28.2997,1262400.0
2015-05-12 15:05:00,31.59,31.61,31.56,31.6,851200.0,28.2997,28.3176,28.2728,28.3087,851200.0
2015-05-12 15:10:00,31.6,31.61,31.58,31.6,1104000.0,28.3087,28.3176,28.2908,28.3087,1104000.0
2015-05-12 15:15:00,31.6,31.61,31.55,31.57,1242400.0,28.3087,28.3176,28.2639,28.2818,1242400.0
2015-05-12 15:20:00,31.57,31.6,31.57,31.59,1060800.0,28.2818,28.3087,28.2818,28.2997,1060800.0
2015-05-12 15:25:00,31.59,31.61,31.52,31.55,1898800.0,28.2997,28.3176,28.237,28.2639,1898800.0
2015-05-12 15:30:00,31.55,31.58,31.53,31.55,1516800.0,28.2639,28.2908,28.246,28.2639,1516800.0
2015-05-12 15:35:00,31.56,31.57,31.54,31.56,1405600.0,28.2728,28.2818,28.2549,28.2728,1405600.0
2015-05-12 15:40:00,31.55,31.57,31.51,31.52,2160800.0,28.2639,28.2818,28.228,28.237,2160800.0
2015-05-12 15:45:00,31.52,31.54,31.5,31.53,2149600.0,28.237,28.2549,28.2191,28.246,2149600.0
2015-05-12 15:50:00,31.53,31.53,31.49,31.51,2923600.0,28.246,28.246,28.2101,28.228,2923600.0
2015-05-12 15:55:00,31.51,31.52,31.47,31.47,4971600.0,28.228,28.237,28.1922,28.1922,4971600.0
2015-05-13 09:30:00,31.58,31.72,31.5,31.65,7055200.0,28.2908,28.4162,28.2191,28.3535,7055200.0
2015-05-13 09:35:00,31.65,31.72,31.64,31.7,3617200.0,28.3535,28.4162,28.3445,28.3983,3617200.0
2015-05-13 09:40:00,31.7,31.8,31.69,31.76,4163200.0,28.3983,28.4878,28.3893,28.452,4163200.0
2015-05-13 09:45:00,31.76,31.79,31.69,31.73,3500400.0,28.452,28.4789,28.3893,28.4251,3500400.0
2015-05-13 09:50:00,31.73,31.79,31.72,31.77,2546400.0,28.4251,28.4789,28.4162,28.461,2546400.0
2015-05-13 09:55:00,31.77,31.79,31.67,31.69,3390000.0,28.461,28.4789,28.3714,28.3893,3390000.0
2015-05-13 10:00:00,31.69,31.71,31.64,31.69,3069200.0,28.3893,28.4072,28.3445,28.3893,3069200.0
2015-05-13 10:05:00,31.7,31.74,31.69,31.7,2241600.0,28.3983,28.4341,28.3893,28.3983,2241600.0
2015-05-13 10:10:00,31.7,31.73,31.67,31.7,1593200.0,28.3983,28.4251,28.3714,28.3983,1593200.0
2015-05-13 10:15:00,31.7,31.71,31.63,31.63,1802800.0,28.3983,28.4072,28.3355,28.3355,1802800.0
2015-05-13 10:20:00,31.63,31.69,31.63,31.66,1420800.0,28.3355,28.3893,28.3355,28.3624,1420800.0
2015-05-13 10:25:00,31.66,31.68,31.63,31.65,1430800.0,28.3624,28.3803,28.3355,28.3535,1430800.0
2015-05-13 10:30:00,31.65,31.68,31.6,31.61,2209200.0,28.3535,28.3803,28.3087,28.3176,2209200.0
2015-05-13 10:35:00,31.61,31.66,31.6,31.62,1784400.0,28.3176,28.3624,28.3087,28.3266,1784400.0
2015-05-13 10:40:00,31.62,31.66,31.61,31.62,1149200.0,28.3266,28.3624,28.3176,28.3266,1149200.0
2015-05-13 10:45:00,31.62,31.64,31.59,31.61,1984400.0,28.3266,28.3445,28.2997,28.3176,1984400.0
2015-05-13 10:50:00,31.61,31.69,31.6,31.67,1473600.0,28.3176,28.3893,28.3087,28.3714,1473600.0
2015-05-13 10:55:00,31.67,31.69,31.61,31.62,1528400.0,28.3714,28.3893,28.3176,28.3266,1528400.0
2015-05-13 11:00:00,31.62,31.63,31.57,31.59,2462000.0,28.3266,28.3355,28.2818,28.2997,2462000.0
2015-05-13 11:05:00,31.59,31.64,31.58,31.64,1731200.0,28.2997,28.3445,28.2908,28.3445,1731200.0
2015-05-13 11:10:00,31.63,31.65,31.6,31.64,1307200.0,28.3355,28.3535,28.3087,28.3445,1307200.0
2015-05-13 11:15:00,31.64,31.66,31.61,31.65,1136000.0,28.3445,28.3624,28.3176,28.3535,1136000.0
2015-05-13 11:20:00,31.65,31.65,31.6,31.63,970400.0,28.3535,28.3535,28.3087,28.3355,970400.0
2015-05-13 11:25:00,31.63,31.64,31.6,31.61,855200.0,28.3355,28.3445,28.3087,28.3176,855200.0
2015-05-13 11:30:00,31.61,31.65,31.58,31.64,1295600.0,28.3176,28.3535,28.2908,28.3445,1295600.0
2015-05-13 11:35:00,31.64,31.65,31.62,31.63,761200.0,28.3445,28.3535,28.3266,28.3355,761200.0
2015-05-13 11:40:00,31.63,31.67,31.63,31.66,1008400.0,28.3355,28.3714,28.3355,28.3624,1008400.0
2015-05-13 11:45:00,31.66,31.68,31.63,31.68,1125600.0,28.3624,28.3803,28.3355,28.3803,1125600.0
2015-05-13 11:50:00,31.68,31.68,31.63,31.64,609200.0,28.3803,28.3803,28.3355,28.3445,609200.0
2015-05-13 11:55:00,31.64,31.67,31.64,31.65,873600.0,28.3445,28.3714,28.3445,28.3535,873600.0
2015-05-13 12:00:00,31.65,31.67,31.65,31.66,713600.0,28.3535,28.3714,28.3535,28.3624,713600.0
2015-05-13 12:05:00,31.66,31.67,31.63,31.63,519200.0,28.3624,28.3714,28.3355,28.3355,519200.0
2015-05-13 12:10:00,31.63,31.64,31.63,31.63,676400.0,28.3355,28.3445,28.3355,28.3355,676400.0
2015-05-13 12:15:00,31.63,31.65,31.63,31.64,325200.0,28.3355,28.3535,28.3355,28.3445,325200.0
2015-05-13 12:20:00,31.64,31.65,31.58,31.58,1035200.0,28.3445,28.3535,28.2908,28.2908,1035200.0
2015-05-13 12:25:00,31.58,31.59,31.55,31.57,1325600.0,28.2908,28.2997,28.2639,28.2818,1325600.0
2015-05-13 12:30:00,31.57,31.59,31.54,31.59,1492800.0,28.2818,28.2997,28.2549,28.2997,1492800.0
2015-05-13 12:35:00,31.59,31.61,31.58,31.6,834000.0,28.2997,28.3176,28.2908,28.3087,834000.0
2015-05-13 12:40:00,31.6,31.62,31.59,31.61,757200.0,28.3087,28.3266,28.2997,28.3176,757200.0
2015-05-13 12:45:00,31.61,31.64,31.6,31.64,686800.0,28.3176,28.3445,28.3087,28.3445,686800.0
2015-05-13 12:50:00,31.64,31.65,31.61,31.62,581200.0,28.3445,28.3535,28.3176,28.3266,581200.0
2015-05-13 12:55:00,31.62,31.62,31.58,31.61,672800.0,28.3266,28.3266,28.2908,28.3176,672800.0
2015-05-13 13:00:00,31.61,31.69,31.6,31.68,1562400.0,28.3176,28.3893,28.3087,28.3803,1562400.0
2015-05-13 13:05:00,31.68,31.69,31.65,31.67,1084000.0,28.3803,28.3893,28.3535,28.3714,1084000.0
2015-05-13 13:10:00,31.67,31.68,31.64,31.66,837200.0,28.3714,28.3803,28.3445,28.3624,837200.0
2015-05-13 13:15:00,31.66,31.67,31.64,31.65,600800.0,28.3624,28.3714,28.3445,28.3535,600800.0
2015-05-13 13:20:00,31.65,31.66,31.61,31.64,732800.0,28.3535,28.3624,28.3176,28.3445,732800.0
2015-05-13 13:25:00,31.64,31.67,31.64,31.67,450800.0,28.3445,28.3714,28.3445,28.3714,450800.0
2015-05-13 13:30:00,31.67,31.7,31.66,31.7,972800.0,28.3714,28.3983,28.3624,28.3983,972800.0
2015-05-13 13:35:00,31.7,31.7,31.66,31.67,840400.0,28.3983,28.3983,28.3624,28.3714,840400.0
2015-05-13 13:40:00,31.68,31.69,31.65,31.66,676800.0,28.3803,28.3893,28.3535,28.3624,676800.0
2015-05-13 13:45:00,31.66,31.67,31.64,31.66,809600.0,28.3624,28.3714,28.3445,28.3624,809600.0
2015-05-13 13:50:00,31.66,31.66,31.63,31.65,713600.0,28.3624,28.3624,28.3355,28.3535,713600.0
2015-05-13 13:55:00,31.65,31.69,31.65,31.68,936000.0,28.3535,28.3893,28.3535,28.3803,936000.0
2015-05-13 14:00:00,31.69,31.7,31.67,31.7,927600.0,28.3893,28.3983,28.3714,28.3983,927600.0
2015-05-13 14:05:00,31.7,31.7,31.65,31.65,1235200.0,28.3983,28.3983,28.3535,28.3535,1235200.0
2015-05-13 14:10:00,31.65,31.65,31.59,31.64,1203600.0,28.3535,28.3535,28.2997,28.3445,1203600.0
2015-05-13 14:15:00,31.64,31.64,31.58,31.59,1300400.0,28.3445,28.3445,28.2908,28.2997,1300400.0
2015-05-13 14:20:00,31.59,31.59,31.57,31.58,1306800.0,28.2997,28.2997,28.2818,28.2908,1306800.0
2015-05-13 14:25:00,31.58,31.61,31.57,31.59,875200.0,28.2908,28.3176,28.2818,28.2997,875200.0
2015-05-13 14:30:00,31.59,31.59,31.55,31.57,1060800.0,28.2997,28.2997,28.2639,28.2818,1060800.0
2015-05-13 14:35:00,31.57,31.6,31.57,31.59,737600.0,28.2818,28.3087,28.2818,28.2997,737600.0
2015-05-13 14:40:00,31.59,31.61,31.57,31.6,1026800.0,28.2997,28.3176,28.2818,28.3087,1026800.0
2015-05-13 14:45:00,31.6,31.62,31.59,31.61,816800.0,28.3087,28.3266,28.2997,28.3176,816800.0
2015-05-13 14:50:00,31.61,31.61,31.55,31.58,1126800.0,28.3176,28.3176,28.2639,28.2908,1126800.0
2015-05-13 14:55:00,31.58,31.58,31.55,31.58,956800.0,28.2908,28.2908,28.2639,28.2908,956800.0
2015-05-13 15:00:00,31.58,31.59,31.54,31.59,1628800.0,28.2908,28.2997,28.2549,28.2997,1628800.0
2015-05-13 15:05:00,31.59,31.59,31.56,31.58,1417600.0,28.2997,28.2997,28.2728,28.2908,1417600.0
2015-05-13 15:10:00,31.58,31.59,31.53,31.53,1206000.0,28.2908,28.2997,28.246,28.246,1206000.0
2015-05-13 15:15:00,31.54,31.56,31.53,31.55,1133600.0,28.2549,28.2728,28.246,28.2639,1133600.0
2015-05-13 15:20:00,31.55,31.57,31.51,31.56,1823600.0,28.2639,28.2818,28.228,28.2728,1823600.0
2015-05-13 15:25:00,31.56,31.58,31.54,31.54,1263600.0,28.2728,28.2908,28.2549,28.2549,1263600.0
2015-05-13 15:30:00,31.54,31.54,31.48,31.49,2344800.0,28.2549,28.2549,28.2012,28.2101,2344800.0
2015-05-13 15:35:00,31.49,31.52,31.47,31.5,2576400.0,28.2101,28.237,28.1922,28.2191,2576400.0
2015-05-13 15:40:00,31.5,31.55,31.5,31.53,2082800.0,28.2191,28.2639,28.2191,28.246,2082800.0
2015-05-13 15:45:00,31.53,31.54,31.5,31.52,1161200.0,28.246,28.2549,28.2191,28.237,1161200.0
2015-05-13 15:50:00,31.52,31.53,31.49,31.5,1902400.0,28.237,28.246,28.2101,28.2191,1902400.0
2015-05-13 15:55:00,31.5,31.52,31.49,31.5,3186000.0,28.2191,28.237,28.2101,28.2191,3186000.0
2015-05-14 09:30:00,31.86,31.92,31.82,31.87,9973600.0,28.5416,28.5953,28.5058,28.5505,9973600.0
2015-05-14 09:35:00,31.87,31.93,31.83,31.88,4921600.0,28.5505,28.6043,28.5147,28.5595,4921600.0
2015-05-14 09:40:00,31.88,31.89,31.79,31.83,4172000.0,28.5595,28.5685,28.4789,28.5147,4172000.0
2015-05-14 09:45:00,31.84,31.86,31.79,31.83,3880800.0,28.5237,28.5416,28.4789,28.5147,3880800.0
2015-05-14 09:50:00,31.83,31.92,31.82,31.91,4728400.0,28.5147,28.5953,28.5058,28.5864,4728400.0
2015-05-14 09:55:00,31.91,31.95,31.89,31.93,4183200.0,28.5864,28.6222,28.5685,28.6043,4183200.0
2015-05-14 10:00:00,31.93,31.95,31.88,31.94,4069200.0,28.6043,28.6222,28.5595,28.6133,4069200.0
2015-05-14 10:05:00,31.95,31.99,31.93,31.98,4000800.0,28.6222,28.658,28.6043,28.6491,4000800.0
2015-05-14 10:10:00,31.99,32.0,31.96,31.99,3589600.0,28.658,28.667,28.6312,28.658,3589600.0
2015-05-14 10:15:00,31.99,32.04,31.99,32.02,5596800.0,28.658,28.7028,28.658,28.6849,5596800.0
2015-05-14 10:20:00,32.01,32.05,32.0,32.03,2992800.0,28.676,28.7118,28.667,28.6939,2992800.0
2015-05-14 10:25:00,32.02,32.03,31.97,32.0,2721200.0,28.6849,28.6939,28.6401,28.667,2721200.0
2015-05-14 10:30:00,32.0,32.01,31.96,31.99,2646400.0,28.667,28.676,28.6312,28.658,2646400.0
2015-05-14 10:35:00,31.99,32.0,31.96,31.99,2208000.0,28.658,28.667,28.6312,28.658,2208000.0
2015-05-14 10:40:00,31.99,32.02,31.99,32.02,1849600.0,28.658,28.6849,28.658,28.6849,1849600.0
2015-05-14 10:45:00,32.01,32.04,32.0,32.02,1891200.0,28.676,28.7028,28.667,28.6849,1891200.0
2015-05-14 10:50:00,32.02,32.06,32.01,32.05,2800800.0,28.6849,28.7208,28.676,28.7118,2800800.0
2015-05-14 10:55:00,32.05,32.06,32.04,32.06,1521600.0,28.7118,28.7208,28.7028,28.7208,1521600.0
2015-05-14 11:00:00,32.06,32.11,32.06,32.1,3177200.0,28.7208,28.7656,28.7208,28.7566,3177200.0
2015-05-14 11:05:00,32.1,32.11,32.08,32.09,1548800.0,28.7566,28.7656,28.7387,28.7476,1548800.0
2015-05-14 11:10:00,32.09,32.09,32.06,32.07,1700400.0,28.7476,28.7476,28.7208,28.7297,1700400.0
2015-05-14 11:15:00,32.07,32.07,32.04,32.06,1652800.0,28.7297,28.7297,28.7028,28.7208,1652800.0
2015-05-14 11:20:00,32.06,32.06,32.04,32.06,1514800.0,28.7208,28.7208,28.7028,28.7208,1514800.0
2015-05-14 11:25:00,32.06,32.08,32.06,32.06,1712400.0,28.7208,28.7387,28.7208,28.7208,1712400.0
2015-05-14 11:30:00,32.06,32.09,32.04,32.09,1890400.0,28.7208,28.7476,28.7028,28.7476,1890400.0
2015-05-14 11:35:00,32.09,32.11,32.07,32.1,2277200.0,28.7476,28.7656,28.7297,28.7566,2277200.0
2015-05-14 11:40:00,32.1,32.11,32.08,32.09,952800.0,28.7566,28.7656,28.7387,28.7476,952800.0
2015-05-14 11:45:00,32.09,32.09,32.07,32.09,931200.0,28.7476,28.7476,28.7297,28.7476,931200.0
2015-05-14 11:50:00,32.09,32.1,32.08,32.1,1182000.0,28.7476,28.7566,28.7387,28.7566,1182000.0
2015-05-14 11:55:00,32.1,32.11,32.08,32.1,1340400.0,28.7566,28.7656,28.7387,28.7566,1340400.0
2015-05-14 12:00:00,32.1,32.11,32.07,32.08,1037200.0,28.7566,28.7656,28.7297,28.7387,1037200.0
2015-05-14 12:05:00,32.08,32.08,32.05,32.06,1260000.0,28.7387,28.7387,28.7118,28.7208,1260000.0
2015-05-14 12:10:00,32.06,32.08,32.04,32.08,1078400.0,28.7208,28.7387,28.7028,28.7387,1078400.0
2015-05-14 12:15:00,32.08,32.11,32.07,32.1,1237200.0,28.7387,28.7656,28.7297,28.7566,1237200.0
2015-05-14 12:20:00,32.1,32.12,32.09,32.11,1670400.0,28.7566,28.7745,28.7476,28.7656,1670400.0
2015-05-14 12:25:00,32.12,32.12,32.09,32.1,987600.0,28.7745,28.7745,28.7476,28.7566,987600.0
2015-05-14 12:30:00,32.1,32.11,32.08,32.09,989600.0,28.7566,28.7656,28.7387,28.7476,989600.0
2015-05-14 12:35:00,32.09,32.12,32.09,32.1,765600.0,28.7476,28.7745,28.7476,28.7566,765600.0
2015-05-14 12:40:00,32.1,32.1,32.07,32.08,1054000.0,28.7566,28.7566,28.7297,28.7387,1054000.0
2015-05-14 12:45:00,32.08,32.12,32.07,32.11,938800.0,28.7387,28.7745,28.7297,28.7656,938800.0
2015-05-14 12:50:00,32.11,32.12,32.1,32.12,834000.0,28.7656,28.7745,28.7566,28.7745,834000.0
2015-05-14 12:55:00,32.12,32.14,32.11,32.13,2551600.0,28.7745,28.7924,28.7656,28.7835,2551600.0
2015-05-14 13:00:00,32.13,32.15,32.12,32.15,1273600.0,28.7835,28.8014,28.7745,28.8014,1273600.0
2015-05-14 13:05:00,32.15,32.16,32.13,32.16,1388000.0,28.8014,28.8103,28.7835,28.8103,1388000.0
2015-05-14 13:10:00,32.16,32.16,32.13,32.15,1030400.0,28.8103,28.8103,28.7835,28.8014,1030400.0
2015-05-14 13:15:00,32.15,32.15,32.13,32.13,801600.0,28.8014,28.8014,28.7835,28.7835,801600.0
2015-05-14 13:20:00,32.13,32.17,32.13,32.16,1434800.0,28.7835,28.8193,28.7835,28.8103,1434800.0
2015-05-14 13:25:00,32.17,32.17,32.15,32.17,891200.0,28.8193,28.8193,28.8014,28.8193,891200.0
2015-05-14 13:30:00,32.17,32.19,32.17,32.18,1863200.0,28.8193,28.8372,28.8193,28.8283,1863200.0
2015-05-14 13:35:00,32.18,32.19,32.15,32.18,1308000.0,28.8283,28.8372,28.8014,28.8283,1308000.0
2015-05-14 13:40:00,32.18,32.18,32.15,32.15,1112400.0,28.8283,28.8283,28.8014,28.8014,1112400.0
2015-05-14 13:45:00,32.15,32.17,32.15,32.16,853600.0,28.8014,28.8193,28.8014,28.8103,853600.0
2015-05-14 13:50:00,32.16,32.2,32.16,32.19,1347600.0,28.8103,28.8462,28.8103,28.8372,1347600.0
2015-05-14 13:55:00,32.2,32.21,32.16,32.17,1437600.0,28.8462,28.8551,28.8103,28.8193,1437600.0
2015-05-14 14:00:00,32.17,32.19,32.13,32.14,1401200.0,28.8193,28.8372,28.7835,28.7924,1401200.0
2015-05-14 14:05:00,32.14,32.17,32.14,32.17,796400.0,28.7924,28.8193,28.7924,28.8193,796400.0
2015-05-14 14:10:00,32.17,32.19,32.16,32.18,836400.0,28.8193,28.8372,28.8103,28.8283,836400.0
2015-05-14 14:15:00,32.18,32.2,32.18,32.19,983200.0,28.8283,28.8462,28.8283,28.8372,983200.0
2015-05-14 14:20:00,32.19,32.22,32.18,32.22,1664800.0,28.8372,28.8641,28.8283,28.8641,1664800.0
2015-05-14 14:25:00,32.22,32.22,32.19,32.21,990400.0,28.8641,28.8641,28.8372,28.8551,990400.0
2015-05-14 14:30:00,32.21,32.22,32.19,32.19,1046000.0,28.8551,28.8641,28.8372,28.8372,1046000.0
2015-05-14 14:35:00,32.19,32.21,32.19,32.2,970800.0,28.8372,28.8551,28.8372,28.8462,970800.0
2015-05-14 14:40:00,32.2,32.21,32.18,32.19,943200.0,28.8462,28.8551,28.8283,28.8372,943200.0
2015-05-14 14:45:00,32.19,32.21,32.18,32.2,1037200.0,28.8372,28.8551,28.8283,28.8462,1037200.0
2015-05-14 14:50:00,32.2,32.21,32.19,32.21,698000.0,28.8462,28.8551,28.8372,28.8551,698000.0
2015-05-14 14:55:00,32.21,32.23,32.2,32.23,1583200.0,28.8551,28.8731,28.8462,28.8731,1583200.0
2015-05-14 15:00:00,32.23,32.23,32.2,32.2,1083600.0,28.8731,28.8731,28.8462,28.8462,1083600.0
2015-05-14 15:05:00,32.2,32.21,32.19,32.21,1035600.0,28.8462,28.8551,28.8372,28.8551,1035600.0
2015-05-14 15:10:00,32.21,32.23,32.21,32.22,1207600.0,28.8551,28.8731,28.8551,28.8641,1207600.0
2015-05-14 15:15:00,32.22,32.23,32.21,32.22,1432000.0,28.8641,28.8731,28.8551,28.8641,1432000.0
2015-05-14 15:20:00,32.22,32.23,32.21,32.22,1382000.0,28.8641,28.8731,28.8551,28.8641,1382000.0
2015-05-14 15:25:00,32.22,32.23,32.21,32.21,1334000.0,28.8641,28.8731,28.8551,28.8551,1334000.0
2015-05-14 15:30:00,32.21,32.21,32.18,32.19,1994000.0,28.8551,28.8551,28.8283,28.8372,1994000.0
2015-05-14 15:35:00,32.19,32.21,32.19,32.2,1598000.0,28.8372,28.8551,28.8372,28.8462,1598000.0
2015-05-14 15:40:00,32.21,32.21,32.19,32.19,1614800.0,28.8551,28.8551,28.8372,28.8372,1614800.0
2015-05-14 15:45:00,32.19,32.2,32.16,32.17,2526400.0,28.8372,28.8462,28.8103,28.8193,2526400.0
2015-05-14 15:50:00,32.17,32.21,32.17,32.2,3895200.0,28.8193,28.8551,28.8193,28.8462,3895200.0
2015-05-14 15:55:00,32.19,32.24,32.19,32.24,6764000.0,28.8372,28.882,28.8372,28.882,6764000.0
2015-05-15 09:30:00,32.27,32.37,32.25,32.34,14486800.0,28.9089,28.9985,28.891,28.9716,14486800.0
2015-05-15 09:35:00,32.34,32.36,32.21,32.21,5189200.0,28.9716,28.9895,28.8551,28.8551,5189200.0
2015-05-15 09:40:00,32.22,32.27,32.15,32.27,4747600.0,28.8641,28.9089,28.8014,28.9089,4747600.0
2015-05-15 09:45:00,32.27,32.27,32.19,32.21,2826400.0,28.9089,28.9089,28.8372,28.8551,2826400.0
2015-05-15 09:50:00,32.21,32.22,32.1,32.13,3880000.0,28.8551,28.8641,28.7566,28.7835,3880000.0
2015-05-15 09:55:00,32.13,32.19,32.13,32.15,3026800.0,28.7835,28.8372,28.7835,28.8014,3026800.0
2015-05-15 10:00:00,32.15,32.16,32.07,32.07,4296400.0,28.8014,28.8103,28.7297,28.7297,4296400.0
2015-05-15 10:05:00,32.07,32.13,32.07,32.13,2977200.0,28.7297,28.7835,28.7297,28.7835,2977200.0
2015-05-15 10:10:00,32.13,32.15,32.07,32.08,2608000.0,28.7835,28.8014,28.7297,28.7387,2608000.0
2015-05-15 10:15:00,32.08,32.1,32.06,32.07,1954400.0,28.7387,28.7566,28.7208,28.7297,1954400.0
2015-05-15 10:20:00,32.07,32.13,32.06,32.12,2250400.0,28.7297,28.7835,28.7208,28.7745,2250400.0
2015-05-15 10:25:00,32.12,32.16,32.09,32.1,2223200.0,28.7745,28.8103,28.7476,28.7566,2223200.0
2015-05-15 10:30:00,32.1,32.14,32.09,32.1,1343600.0,28.7566,28.7924,28.7476,28.7566,1343600.0
2015-05-15 10:35:00,32.1,32.1,32.05,32.1,1993600.0,28.7566,28.7566,28.7118,28.7566,1993600.0
2015-05-15 10:40:00,32.1,32.13,32.09,32.12,1377600.0,28.7566,28.7835,28.7476,28.7745,1377600.0
2015-05-15 10:45:00,32.12,32.13,32.07,32.12,2156400.0,28.7745,28.7835,28.7297,28.7745,2156400.0
2015-05-15 10:50:00,32.11,32.16,32.11,32.15,1435200.0,28.7656,28.8103,28.7656,28.8014,1435200.0
2015-05-15 10:55:00,32.15,32.19,32.15,32.19,2224000.0,28.8014,28.8372,28.8014,28.8372,2224000.0
2015-05-15 11:00:00,32.19,32.22,32.15,32.17,1923600.0,28.8372,28.8641,28.8014,28.8193,1923600.0
2015-05-15 11:05:00,32.17,32.21,32.15,32.21,1361200.0,28.8193,28.8551,28.8014,28.8551,1361200.0
2015-05-15 11:10:00,32.21,32.22,32.14,32.15,1659200.0,28.8551,28.8641,28.7924,28.8014,1659200.0
2015-05-15 11:15:00,32.15,32.17,32.1,32.1,1620800.0,28.8014,28.8193,28.7566,28.7566,1620800.0
2015-05-15 11:20:00,32.1,32.15,32.1,32.12,879200.0,28.7566,28.8014,28.7566,28.7745,879200.0
2015-05-15 11:25:00,32.12,32.12,32.07,32.07,1617600.0,28.7745,28.7745,28.7297,28.7297,1617600.0
2015-05-15 11:30:00,32.07,32.12,32.07,32.11,1159200.0,28.7297,28.7745,28.7297,28.7656,1159200.0
2015-05-15 11:35:00,32.11,32.12,32.08,32.09,766400.0,28.7656,28.7745,28.7387,28.7476,766400.0
2015-05-15 11:40:00,32.09,32.12,32.08,32.12,798000.0,28.7476,28.7745,28.7387,28.7745,798000.0
2015-05-15 11:45:00,32.12,32.13,32.09,32.1,734400.0,28.7745,28.7835,28.7476,28.7566,734400.0
2015-05-15 11:50:00,32.1,32.13,32.08,32.12,895600.0,28.7566,28.7835,28.7387,28.7745,895600.0
2015-05-15 11:55:00,32.12,32.14,32.11,32.13,1014400.0,28.7745,28.7924,28.7656,28.7835,1014400.0
2015-05-15 12:00:00,32.14,32.17,32.13,32.15,898000.0,28.7924,28.8193,28.7835,28.8014,898000.0
2015-05-15 12:05:00,32.15,32.18,32.13,32.13,928800.0,28.8014,28.8283,28.7835,28.7835,928800.0
2015-05-15 12:10:00,32.13,32.16,32.13,32.15,698400.0,28.7835,28.8103,28.7835,28.8014,698400.0
2015-05-15 12:15:00,32.15,32.15,32.12,32.13,873200.0,28.8014,28.8014,28.7745,28.7835,873200.0
2015-05-15 12:20:00,32.13,32.16,32.13,32.16,659200.0,28.7835,28.8103,28.7835,28.8103,659200.0
2015-05-15 12:25:00,32.16,32.16,32.13,32.14,911200.0,28.8103,28.8103,28.7835,28.7924,911200.0
2015-05-15 12:30:00,32.14,32.16,32.13,32.14,624800.0,28.7924,28.8103,28.7835,28.7924,624800.0
2015-05-15 12:35:00,32.14,32.16,32.13,32.16,565600.0,28.7924,28.8103,28.7835,28.8103,565600.0
2015-05-15 12:40:00,32.16,32.19,32.14,32.19,926000.0,28.8103,28.8372,28.7924,28.8372,926000.0
2015-05-15 12:45:00,32.19,32.19,32.16,32.17,1033200.0,28.8372,28.8372,28.8103,28.8193,1033200.0
2015-05-15 12:50:00,32.17,32.19,32.16,32.16,932800.0,28.8193,28.8372,28.8103,28.8103,932800.0
2015-05-15 12:55:00,32.16,32.17,32.13,32.14,856800.0,28.8103,28.8193,28.7835,28.7924,856800.0
2015-05-15 13:00:00,32.14,32.17,32.14,32.16,769600.0,28.7924,28.8193,28.7924,28.8103,769600.0
2015-05-15 13:05:00,32.16,32.17,32.15,32.16,716400.0,28.8103,28.8193,28.8014,28.8103,716400.0
2015-05-15 13:10:00,32.15,32.17,32.15,32.16,454000.0,28.8014,28.8193,28.8014,28.8103,454000.0
2015-05-15 13:15:00,32.16,32.16,32.12,32.12,929200.0,28.8103,28.8103,28.7745,28.7745,929200.0
2015-05-15 13:20:00,32.12,32.13,32.11,32.13,845600.0,28.7745,28.7835,28.7656,28.7835,845600.0
2015-05-15 13:25:00,32.13,32.13,32.12,32.12,578000.0,28.7835,28.7835,28.7745,28.7745,578000.0
2015-05-15 13:30:00,32.12,32.12,32.11,32.12,901200.0,28.7745,28.7745,28.7656,28.7745,901200.0
2015-05-15 13:35:00,32.12,32.14,32.12,32.12,651200.0,28.7745,28.7924,28.7745,28.7745,651200.0
2015-05-15 13:40:00,32.12,32.13,32.1,32.12,692800.0,28.7745,28.7835,28.7566,28.7745,692800.0
2015-05-15 13:45:00,32.12,32.13,32.12,32.12,626000.0,28.7745,28.7835,28.7745,28.7745,626000.0
2015-05-15 13:50:00,32.12,32.13,32.1,32.13,637200.0,28.7745,28.7835,28.7566,28.7835,637200.0
2015-05-15 13:55:00,32.12,32.13,32.11,32.11,961600.0,28.7745,28.7835,28.7656,28.7656,961600.0
2015-05-15 14:00:00,32.11,32.12,32.1,32.11,899200.0,28.7656,28.7745,28.7566,28.7656,899200.0
2015-05-15 14:05:00,32.11,32.11,32.08,32.09,1316400.0,28.7656,28.7656,28.7387,28.7476,1316400.0
2015-05-15 14:10:00,32.09,32.1,32.08,32.09,1098000.0,28.7476,28.7566,28.7387,28.7476,1098000.0
2015-05-15 14:15:00,32.09,32.13,32.09,32.13,1315200.0,28.7476,28.7835,28.7476,28.7835,1315200.0
2015-05-15 14:20:00,32.13,32.14,32.11,32.13,836800.0,28.7835,28.7924,28.7656,28.7835,836800.0
2015-05-15 14:25:00,32.14,32.16,32.13,32.15,975200.0,28.7924,28.8103,28.7835,28.8014,975200.0
2015-05-15 14:30:00,32.15,32.17,32.14,32.17,914800.0,28.8014,28.8193,28.7924,28.8193,914800.0
2015-05-15 14:35:00,32.17,32.2,32.16,32.19,1584400.0,28.8193,28.8462,28.8103,28.8372,1584400.0
2015-05-15 14:40:00,32.19,32.23,32.19,32.21,1564400.0,28.8372,28.8731,28.8372,28.8551,1564400.0
2015-05-15 14:45:00,32.21,32.23,32.18,32.21,2077600.0,28.8551,28.8731,28.8283,28.8551,2077600.0
2015-05-15 14:50:00,32.21,32.21,32.18,32.2,1045200.0,28.8551,28.8551,28.8283,28.8462,1045200.0
2015-05-15 14:55:00,32.2,32.22,32.19,32.22,1106000.0,28.8462,28.8641,28.8372,28.8641,1106000.0
2015-05-15 15:00:00,32.22,32.22,32.2,32.21,1078400.0,28.8641,28.8641,28.8462,28.8551,1078400.0
2015-05-15 15:05:00,32.22,32.22,32.19,32.2,1053600.0,28.8641,28.8641,28.8372,28.8462,1053600.0
2015-05-15 15:10:00,32.2,32.21,32.19,32.2,985200.0,28.8462,28.8551,28.8372,28.8462,985200.0
2015-05-15 15:15:00,32.2,32.21,32.19,32.2,1019600.0,28.8462,28.8551,28.8372,28.8462,1019600.0
2015-05-15 15:20:00,32.2,32.21,32.19,32.2,1023600.0,28.8462,28.8551,28.8372,28.8462,1023600.0
2015-05-15 15:25:00,32.2,32.2,32.14,32.14,1447200.0,28.8462,28.8462,28.7924,28.7924,1447200.0
2015-05-15 15:30:00,32.14,32.17,32.13,32.17,1367600.0,28.7924,28.8193,28.7835,28.8193,1367600.0
2015-05-15 15:35:00,32.17,32.18,32.15,32.15,1196400.0,28.8193,28.8283,28.8014,28.8014,1196400.0
2015-05-15 15:40:00,32.16,32.17,32.15,32.16,1140800.0,28.8103,28.8193,28.8014,28.8103,1140800.0
2015-05-15 15:45:00,32.16,32.16,32.14,32.16,1690000.0,28.8103,28.8103,28.7924,28.8103,1690000.0
2015-05-15 15:50:00,32.16,32.16,32.13,32.15,2746000.0,28.8103,28.8103,28.7835,28.8014,2746000.0
2015-05-15 15:55:00,32.16,32.2,32.15,32.19,5674800.0,28.8103,28.8462,28.8014,28.8372,5674800.0
2015-05-18 09:30:00,32.1,32.29,32.09,32.28,5563600.0,28.7566,28.9268,28.7476,28.9178,5563600.0
2015-05-18 09:35:00,32.28,32.29,32.23,32.25,3641600.0,28.9178,28.9268,28.8731,28.891,3641600.0
2015-05-18 09:40:00,32.25,32.39,32.25,32.35,4770000.0,28.891,29.0164,28.891,28.9806,4770000.0
2015-05-18 09:45:00,32.35,32.38,32.29,32.32,3844000.0,28.9806,29.0074,28.9268,28.9537,3844000.0
2015-05-18 09:50:00,32.32,32.35,32.27,32.32,2469200.0,28.9537,28.9806,28.9089,28.9537,2469200.0
2015-05-18 09:55:00,32.32,32.34,32.3,32.31,1484800.0,28.9537,28.9716,28.9358,28.9447,1484800.0
2015-05-18 10:00:00,32.31,32.37,32.29,32.3,2540400.0,28.9447,28.9985,28.9268,28.9358,2540400.0
2015-05-18 10:05:00,32.3,32.3,32.23,32.24,2166800.0,28.9358,28.9358,28.8731,28.882,2166800.0
2015-05-18 10:10:00,32.24,32.33,32.24,32.29,2739600.0,28.882,28.9626,28.882,28.9268,2739600.0
2015-05-18 10:15:00,32.29,32.31,32.27,32.28,1305600.0,28.9268,28.9447,28.9089,28.9178,1305600.0
2015-05-18 10:20:00,32.27,32.31,32.27,32.31,1149600.0,28.9089,28.9447,28.9089,28.9447,1149600.0
2015-05-18 10:25:00,32.31,32.32,32.29,32.29,1251600.0,28.9447,28.9537,28.9268,28.9268,1251600.0
2015-05-18 10:30:00,32.29,32.35,32.29,32.32,1482400.0,28.9268,28.9806,28.9268,28.9537,1482400.0
2015-05-18 10:35:00,32.32,32.33,32.27,32.29,1585600.0,28.9537,28.9626,28.9089,28.9268,1585600.0
2015-05-18 10:40:00,32.29,32.31,32.27,32.27,1155600.0,28.9268,28.9447,28.9089,28.9089,1155600.0
2015-05-18 10:45:00,32.27,32.28,32.21,32.23,1785600.0,28.9089,28.9178,28.8551,28.8731,1785600.0
2015-05-18 10:50:00,32.23,32.24,32.19,32.2,1401600.0,28.8731,28.882,28.8372,28.8462,1401600.0
2015-05-18 10:55:00,32.2,32.2,32.16,32.2,2371600.0,28.8462,28.8462,28.8103,28.8462,2371600.0
2015-05-18 11:00:00,32.2,32.33,32.19,32.32,6967600.0,28.8462,28.9626,28.8372,28.9537,6967600.0
2015-05-18 11:05:00,32.32,32.38,32.29,32.36,4917200.0,28.9537,29.0074,28.9268,28.9895,4917200.0
2015-05-18 11:10:00,32.37,32.47,32.34,32.46,5847200.0,28.9985,29.0881,28.9716,29.0791,5847200.0
2015-05-18 11:15:00,32.46,32.48,32.41,32.48,4075200.0,29.0791,29.097,29.0343,29.097,4075200.0
2015-05-18 11:20:00,32.48,32.52,32.47,32.48,6860400.0,29.097,29.1328,29.0881,29.097,6860400.0
2015-05-18 11:25:00,32.48,32.52,32.46,32.52,3176800.0,29.097,29.1328,29.0791,29.1328,3176800.0
2015-05-18 11:30:00,32.52,32.59,32.52,32.58,5335600.0,29.1328,29.1956,29.1328,29.1866,5335600.0
2015-05-18 11:35:00,32.58,32.63,32.58,32.62,3729200.0,29.1866,29.2314,29.1866,29.2224,3729200.0
2015-05-18 11:40:00,32.62,32.63,32.55,32.56,4909600.0,29.2224,29.2314,29.1597,29.1687,4909600.0
2015-05-18 11:45:00,32.57,32.6,32.53,32.55,2643200.0,29.1776,29.2045,29.1418,29.1597,2643200.0
2015-05-18 11:50:00,32.55,32.61,32.53,32.59,2360400.0,29.1597,29.2135,29.1418,29.1956,2360400.0
2015-05-18 11:55:00,32.58,32.59,32.55,32.57,1206800.0,29.1866,29.1956,29.1597,29.1776,1206800.0
2015-05-18 12:00:00,32.57,32.59,32.55,32.56,1616400.0,29.1776,29.1956,29.1597,29.1687,1616400.0
2015-05-18 12:05:00,32.56,32.57,32.53,32.53,1418400.0,29.1687,29.1776,29.1418,29.1418,1418400.0
2015-05-18 12:10:00,32.53,32.54,32.52,32.52,1656800.0,29.1418,29.1508,29.1328,29.1328,1656800.0
2015-05-18 12:15:00,32.52,32.52,32.48,32.5,2282400.0,29.1328,29.1328,29.097,29.1149,2282400.0
2015-05-18 12:20:00,32.5,32.51,32.49,32.5,1214800.0,29.1149,29.1239,29.106,29.1149,1214800.0
2015-05-18 12:25:00,32.51,32.54,32.51,32.52,1655600.0,29.1239,29.1508,29.1239,29.1328,1655600.0
2015-05-18 12:30:00,32.53,32.54,32.49,32.51,1370400.0,29.1418,29.1508,29.106,29.1239,1370400.0
2015-05-18 12:35:00,32.51,32.55,32.51,32.54,909600.0,29.1239,29.1597,29.1239,29.1508,909600.0
2015-05-18 12:40:00,32.54,32.56,32.52,32.56,1072000.0,29.1508,29.1687,29.1328,29.1687,1072000.0
2015-05-18 12:45:00,32.56,32.6,32.56,32.59,2167600.0,29.1687,29.2045,29.1687,29.1956,2167600.0
2015-05-18 12:50:00,32.59,32.6,32.58,32.6,1120800.0,29.1956,29.2045,29.1866,29.2045,1120800.0
2015-05-18 12:55:00,32.6,32.62,32.58,32.59,1756000.0,29.2045,29.2224,29.1866,29.1956,1756000.0
2015-05-18 13:00:00,32.59,32.62,32.59,32.61,1184800.0,29.1956,29.2224,29.1956,29.2135,1184800.0
2015-05-18 13:05:00,32.61,32.64,32.6,32.63,2084800.0,29.2135,29.2403,29.2045,29.2314,2084800.0
2015-05-18 13:10:00,32.63,32.68,32.63,32.68,2738800.0,29.2314,29.2762,29.2314,29.2762,2738800.0
2015-05-18 13:15:00,32.68,32.68,32.64,32.65,1724800.0,29.2762,29.2762,29.2403,29.2493,1724800.0
2015-05-18 13:20:00,32.66,32.66,32.6,32.62,1742800.0,29.2583,29.2583,29.2045,29.2224,1742800.0
2015-05-18 13:25:00,32.62,32.65,32.61,32.65,1029200.0,29.2224,29.2493,29.2135,29.2493,1029200.0
2015-05-18 13:30:00,32.65,32.66,32.63,32.64,1336400.0,29.2493,29.2583,29.2314,29.2403,1336400.0
2015-05-18 13:35:00,32.64,32.65,32.6,32.63,1222400.0,29.2403,29.2493,29.2045,29.2314,1222400.0
2015-05-18 13:40:00,32.63,32.65,32.61,32.62,1120000.0,29.2314,29.2493,29.2135,29.2224,1120000.0
2015-05-18 13:45:00,32.62,32.64,32.61,32.63,1117200.0,29.2224,29.2403,29.2135,29.2314,1117200.0
2015-05-18 13:50:00,32.64,32.65,32.62,32.62,1036400.0,29.2403,29.2493,29.2224,29.2224,1036400.0
2015-05-18 13:55:00,32.62,32.64,32.61,32.63,1131600.0,29.2224,29.2403,29.2135,29.2314,1131600.0
2015-05-18 14:00:00,32.63,32.66,32.63,32.65,1304400.0,29.2314,29.2583,29.2314,29.2493,1304400.0
2015-05-18 14:05:00,32.65,32.66,32.61,32.63,1550800.0,29.2493,29.2583,29.2135,29.2314,1550800.0
2015-05-18 14:10:00,32.62,32.63,32.62,32.63,724800.0,29.2224,29.2314,29.2224,29.2314,724800.0
2015-05-18 14:15:00,32.63,32.64,32.57,32.58,1756400.0,29.2314,29.2403,29.1776,29.1866,1756400.0
2015-05-18 14:20:00,32.58,32.6,32.58,32.58,1480800.0,29.1866,29.2045,29.1866,29.1866,1480800.0
2015-05-18 14:25:00,32.58,32.61,32.58,32.61,1244000.0,29.1866,29.2135,29.1866,29.2135,1244000.0
2015-05-18 14:30:00,32.61,32.62,32.58,32.59,1212400.0,29.2135,29.2224,29.1866,29.1956,1212400.0
2015-05-18 14:35:00,32.59,32.61,32.59,32.61,842000.0,29.1956,29.2135,29.1956,29.2135,842000.0
2015-05-18 14:40:00,32.61,32.65,32.61,32.64,1416800.0,29.2135,29.2493,29.2135,29.2403,1416800.0
2015-05-18 14:45:00,32.64,32.65,32.62,32.63,1388400.0,29.2403,29.2493,29.2224,29.2314,1388400.0
2015-05-18 14:50:00,32.63,32.66,32.63,32.64,1154000.0,29.2314,29.2583,29.2314,29.2403,1154000.0
2015-05-18 14:55:00,32.64,32.66,32.64,32.64,1646800.0,29.2403,29.2583,29.2403,29.2403,1646800.0
2015-05-18 15:00:00,32.65,32.66,32.63,32.66,1292800.0,29.2493,29.2583,29.2314,29.2583,1292800.0
2015-05-18 15:05:00,32.66,32.66,32.65,32.65,976800.0,29.2583,29.2583,29.2493,29.2493,976800.0
2015-05-18 15:10:00,32.65,32.65,32.63,32.63,1270400.0,29.2493,29.2493,29.2314,29.2314,1270400.0
2015-05-18 15:15:00,32.63,32.65,32.61,32.65,1675200.0,29.2314,29.2493,29.2135,29.2493,1675200.0
2015-05-18 15:20:00,32.64,32.65,32.61,32.64,1535200.0,29.2403,29.2493,29.2135,29.2403,1535200.0
2015-05-18 15:25:00,32.64,32.65,32.6,32.6,1861600.0,29.2403,29.2493,29.2045,29.2045,1861600.0
2015-05-18 15:30:00,32.6,32.61,32.59,32.61,1652000.0,29.2045,29.2135,29.1956,29.2135,1652000.0
2015-05-18 15:35:00,32.6,32.61,32.6,32.6,1205600.0,29.2045,29.2135,29.2045,29.2045,1205600.0
2015-05-18 15:40:00,32.6,32.63,32.6,32.62,1630000.0,29.2045,29.2314,29.2045,29.2224,1630000.0
2015-05-18 15:45:00,32.61,32.62,32.58,32.58,1810800.0,29.2135,29.2224,29.1866,29.1866,1810800.0
2015-05-18 15:50:00,32.58,32.6,32.57,32.57,2393600.0,29.1866,29.2045,29.1776,29.1776,2393600.0
2015-05-18 15:55:00,32.57,32.57,32.53,32.55,5402000.0,29.1776,29.1776,29.1418,29.1597,5402000.0
2015-05-19 09:30:00,32.65,32.72,32.57,32.65,8304800.0,29.2493,29.312,29.1776,29.2493,8304800.0
2015-05-19 09:35:00,32.65,32.65,32.49,32.52,6416000.0,29.2493,29.2493,29.106,29.1328,6416000.0
2015-05-19 09:40:00,32.52,32.58,32.5,32.58,3688800.0,29.1328,29.1866,29.1149,29.1866,3688800.0
2015-05-19 09:45:00,32.57,32.65,32.57,32.6,3684800.0,29.1776,29.2493,29.1776,29.2045,3684800.0
2015-05-19 09:50:00,32.6,32.66,32.59,32.59,3179200.0,29.2045,29.2583,29.1956,29.1956,3179200.0
2015-05-19 09:55:00,32.59,32.62,32.58,32.6,2382400.0,29.1956,29.2224,29.1866,29.2045,2382400.0
2015-05-19 10:00:00,32.6,32.62,32.55,32.56,3080000.0,29.2045,29.2224,29.1597,29.1687,3080000.0
2015-05-19 10:05:00,32.56,32.56,32.48,32.52,4276000.0,29.1687,29.1687,29.097,29.1328,4276000.0
2015-05-19 10:10:00,32.52,32.55,32.49,32.55,2733600.0,29.1328,29.1597,29.106,29.1597,2733600.0
2015-05-19 10:15:00,32.55,32.55,32.5,32.54,2114400.0,29.1597,29.1597,29.1149,29.1508,2114400.0
2015-05-19 10:20:00,32.54,32.55,32.46,32.51,2869600.0,29.1508,29.1597,29.0791,29.1239,2869600.0
2015-05-19 10:25:00,32.51,32.55,32.49,32.55,2131600.0,29.1239,29.1597,29.106,29.1597,2131600.0
2015-05-19 10:30:00,32.55,32.58,32.53,32.57,2596000.0,29.1597,29.1866,29.1418,29.1776,2596000.0
2015-05-19 10:35:00,32.57,32.6,32.56,32.58,1863200.0,29.1776,29.2045,29.1687,29.1866,1863200.0
2015-05-19 10:40:00,32.58,32.63,32.58,32.62,1951600.0,29.1866,29.2314,29.1866,29.2224,1951600.0
2015-05-19 10:45:00,32.62,32.63,32.57,32.59,1617600.0,29.2224,29.2314,29.1776,29.1956,1617600.0
2015-05-19 10:50:00,32.59,32.6,32.56,32.6,1527200.0,29.1956,29.2045,29.1687,29.2045,1527200.0
2015-05-19 10:55:00,32.6,32.63,32.58,32.6,2095200.0,29.2045,29.2314,29.1866,29.2045,2095200.0
2015-05-19 11:00:00,32.6,32.62,32.56,32.57,1136400.0,29.2045,29.2224,29.1687,29.1776,1136400.0
2015-05-19 11:05:00,32.57,32.59,32.55,32.56,1742400.0,29.1776,29.1956,29.1597,29.1687,1742400.0
2015-05-19 11:10:00,32.55,32.6,32.55,32.58,1456800.0,29.1597,29.2045,29.1597,29.1866,1456800.0
2015-05-19 11:15:00,32.58,32.6,32.57,32.6,1145200.0,29.1866,29.2045,29.1776,29.2045,1145200.0
2015-05-19 11:20:00,32.6,32.6,32.56,32.58,1137600.0,29.2045,29.2045,29.1687,29.1866,1137600.0
2015-05-19 11:25:00,32.58,32.59,32.58,32.58,762000.0,29.1866,29.1956,29.1866,29.1866,762000.0
2015-05-19 11:30:00,32.59,32.6,32.57,32.58,1033600.0,29.1956,29.2045,29.1776,29.1866,1033600.0
2015-05-19 11:35:00,32.58,32.6,32.57,32.58,918400.0,29.1866,29.2045,29.1776,29.1866,918400.0
2015-05-19 11:40:00,32.58,32.58,32.55,32.56,1747200.0,29.1866,29.1866,29.1597,29.1687,1747200.0
2015-05-19 11:45:00,32.56,32.57,32.55,32.57,784000.0,29.1687,29.1776,29.1597,29.1776,784000.0
2015-05-19 11:50:00,32.57,32.59,32.57,32.59,1032400.0,29.1776,29.1956,29.1776,29.1956,1032400.0
2015-05-19 11:55:00,32.59,32.62,32.58,32.6,1322000.0,29.1956,29.2224,29.1866,29.2045,1322000.0
2015-05-19 12:00:00,32.6,32.61,32.58,32.59,1037200.0,29.2045,29.2135,29.1866,29.1956,1037200.0
2015-05-19 12:05:00,32.58,32.59,32.57,32.57,597600.0,29.1866,29.1956,29.1776,29.1776,597600.0
2015-05-19 12:10:00,32.57,32.59,32.57,32.58,788400.0,29.1776,29.1956,29.1776,29.1866,788400.0
2015-05-19 12:15:00,32.58,32.58,32.56,32.56,941200.0,29.1866,29.1866,29.1687,29.1687,941200.0
2015-05-19 12:20:00,32.56,32.57,32.54,32.55,1275200.0,29.1687,29.1776,29.1508,29.1597,1275200.0
2015-05-19 12:25:00,32.55,32.57,32.54,32.54,876400.0,29.1597,29.1776,29.1508,29.1508,876400.0
2015-05-19 12:30:00,32.55,32.56,32.51,32.55,2654400.0,29.1597,29.1687,29.1239,29.1597,2654400.0
2015-05-19 12:35:00,32.55,32.58,32.54,32.57,1488800.0,29.1597,29.1866,29.1508,29.1776,1488800.0
2015-05-19 12:40:00,32.57,32.59,32.57,32.58,1497600.0,29.1776,29.1956,29.1776,29.1866,1497600.0
2015-05-19 12:45:00,32.58,32.61,32.57,32.6,1439200.0,29.1866,29.2135,29.1776,29.2045,1439200.0
2015-05-19 12:50:00,32.6,32.6,32.59,32.6,587600.0,29.2045,29.2045,29.1956,29.2045,587600.0
2015-05-19 12:55:00,32.6,32.6,32.57,32.58,974000.0,29.2045,29.2045,29.1776,29.1866,974000.0
2015-05-19 13:00:00,32.59,32.59,32.55,32.57,901200.0,29.1956,29.1956,29.1597,29.1776,901200.0
2015-05-19 13:05:00,32.57,32.57,32.55,32.55,669600.0,29.1776,29.1776,29.1597,29.1597,669600.0
2015-05-19 13:10:00,32.56,32.59,32.55,32.58,807600.0,29.1687,29.1956,29.1597,29.1866,807600.0
2015-05-19 13:15:00,32.58,32.6,32.58,32.59,706800.0,29.1866,29.2045,29.1866,29.1956,706800.0
2015-05-19 13:20:00,32.6,32.6,32.58,32.6,590400.0,29.2045,29.2045,29.1866,29.2045,590400.0
2015-05-19 13:25:00,32.59,32.62,32.59,32.62,1167600.0,29.1956,29.2224,29.1956,29.2224,1167600.0
2015-05-19 13:30:00,32.61,32.64,32.61,32.64,1964800.0,29.2135,29.2403,29.2135,29.2403,1964800.0
2015-05-19 13:35:00,32.64,32.67,32.63,32.67,2223600.0,29.2403,29.2672,29.2314,29.2672,2223600.0
2015-05-19 13:40:00,32.67,32.69,32.66,32.69,2405200.0,29.2672,29.2851,29.2583,29.2851,2405200.0
2015-05-19 13:45:00,32.68,32.69,32.65,32.67,1147200.0,29.2762,29.2851,29.2493,29.2672,1147200.0
2015-05-19 13:50:00,32.67,32.69,32.66,32.68,1142800.0,29.2672,29.2851,29.2583,29.2762,1142800.0
2015-05-19 13:55:00,32.67,32.68,32.66,32.68,858400.0,29.2672,29.2762,29.2583,29.2762,858400.0
2015-05-19 14:00:00,32.67,32.69,32.67,32.69,850400.0,29.2672,29.2851,29.2672,29.2851,850400.0
2015-05-19 14:05:00,32.69,32.69,32.66,32.67,811600.0,29.2851,29.2851,29.2583,29.2672,811600.0
2015-05-19 14:10:00,32.67,32.68,32.66,32.68,906800.0,29.2672,29.2762,29.2583,29.2762,906800.0
2015-05-19 14:15:00,32.68,32.68,32.67,32.68,817200.0,29.2762,29.2762,29.2672,29.2762,817200.0
2015-05-19 14:20:00,32.68,32.69,32.68,32.68,1026000.0,29.2762,29.2851,29.2762,29.2762,1026000.0
2015-05-19 14:25:00,32.68,32.69,32.66,32.67,994800.0,29.2762,29.2851,29.2583,29.2672,994800.0
2015-05-19 14:30:00,32.67,32.68,32.64,32.65,1293200.0,29.2672,29.2762,29.2403,29.2493,1293200.0
2015-05-19 14:35:00,32.65,32.65,32.6,32.6,2574400.0,29.2493,29.2493,29.2045,29.2045,2574400.0
2015-05-19 14:40:00,32.6,32.63,32.6,32.63,1036800.0,29.2045,29.2314,29.2045,29.2314,1036800.0
2015-05-19 14:45:00,32.62,32.63,32.6,32.63,1192000.0,29.2224,29.2314,29.2045,29.2314,1192000.0
2015-05-19 14:50:00,32.62,32.62,32.59,32.59,930000.0,29.2224,29.2224,29.1956,29.1956,930000.0
2015-05-19 14:55:00,32.59,32.62,32.59,32.6,1045600.0,29.1956,29.2224,29.1956,29.2045,1045600.0
2015-05-19 15:00:00,32.6,32.62,32.59,32.62,967600.0,29.2045,29.2224,29.1956,29.2224,967600.0
2015-05-19 15:05:00,32.61,32.61,32.58,32.59,1645600.0,29.2135,29.2135,29.1866,29.1956,1645600.0
2015-05-19 15:10:00,32.6,32.6,32.51,32.52,2581200.0,29.2045,29.2045,29.1239,29.1328,2581200.0
2015-05-19 15:15:00,32.52,32.54,32.51,32.51,2081600.0,29.1328,29.1508,29.1239,29.1239,2081600.0
2015-05-19 15:20:00,32.51,32.53,32.48,32.49,2519200.0,29.1239,29.1418,29.097,29.106,2519200.0
2015-05-19 15:25:00,32.49,32.5,32.44,32.45,2952000.0,29.106,29.1149,29.0612,29.0701,2952000.0
2015-05-19 15:30:00,32.45,32.46,32.41,32.44,3054400.0,29.0701,29.0791,29.0343,29.0612,3054400.0
2015-05-19 15:35:00,32.44,32.49,32.43,32.48,3052400.0,29.0612,29.106,29.0522,29.097,3052400.0
2015-05-19 15:40:00,32.48,32.49,32.46,32.47,1598000.0,29.097,29.106,29.0791,29.0881,1598000.0
2015-05-19 15:45:00,32.47,32.53,32.47,32.52,2516800.0,29.0881,29.1418,29.0881,29.1328,2516800.0
2015-05-19 15:50:00,32.52,32.52,32.49,32.51,2086800.0,29.1328,29.1328,29.106,29.1239,2086800.0
2015-05-19 15:55:00,32.51,32.56,32.49,32.52,4316800.0,29.1239,29.1687,29.106,29.1328,4316800.0
2015-05-20 09:30:00,32.5,32.55,32.46,32.49,4900800.0,29.1149,29.1597,29.0791,29.106,4900800.0
2015-05-20 09:35:00,32.49,32.52,32.43,32.43,3036000.0,29.106,29.1328,29.0522,29.0522,3036000.0
2015-05-20 09:40:00,32.43,32.47,32.34,32.34,4002000.0,29.0522,29.0881,28.9716,28.9716,4002000.0
2015-05-20 09:45:00,32.34,32.43,32.34,32.42,2874000.0,28.9716,29.0522,28.9716,29.0433,2874000.0
2015-05-20 09:50:00,32.42,32.44,32.39,32.4,1876000.0,29.0433,29.0612,29.0164,29.0253,1876000.0
2015-05-20 09:55:00,32.4,32.44,32.39,32.43,2067200.0,29.0253,29.0612,29.0164,29.0522,2067200.0
2015-05-20 10:00:00,32.43,32.49,32.41,32.48,2154800.0,29.0522,29.106,29.0343,29.097,2154800.0
2015-05-20 10:05:00,32.48,32.57,32.48,32.56,3480400.0,29.097,29.1776,29.097,29.1687,3480400.0
2015-05-20 10:10:00,32.56,32.57,32.51,32.52,2244000.0,29.1687,29.1776,29.1239,29.1328,2244000.0
2015-05-20 10:15:00,32.52,32.55,32.51,32.53,1746000.0,29.1328,29.1597,29.1239,29.1418,1746000.0
2015-05-20 10:20:00,32.53,32.55,32.52,32.52,1519200.0,29.1418,29.1597,29.1328,29.1328,1519200.0
2015-05-20 10:25:00,32.52,32.54,32.49,32.51,1554000.0,29.1328,29.1508,29.106,29.1239,1554000.0
2015-05-20 10:30:00,32.51,32.56,32.51,32.56,1279600.0,29.1239,29.1687,29.1239,29.1687,1279600.0
2015-05-20 10:35:00,32.56,32.56,32.53,32.54,1744000.0,29.1687,29.1687,29.1418,29.1508,1744000.0
2015-05-20 10:40:00,32.54,32.56,32.53,32.56,1254400.0,29.1508,29.1687,29.1418,29.1687,1254400.0
2015-05-20 10:45:00,32.56,32.56,32.52,32.52,1036400.0,29.1687,29.1687,29.1328,29.1328,1036400.0
2015-05-20 10:50:00,32.52,32.54,32.52,32.52,1212400.0,29.1328,29.1508,29.1328,29.1328,1212400.0
2015-05-20 10:55:00,32.52,32.53,32.5,32.51,1408000.0,29.1328,29.1418,29.1149,29.1239,1408000.0
2015-05-20 11:00:00,32.51,32.53,32.49,32.49,881600.0,29.1239,29.1418,29.106,29.106,881600.0
2015-05-20 11:05:00,32.5,32.53,32.49,32.52,1230400.0,29.1149,29.1418,29.106,29.1328,1230400.0
2015-05-20 11:10:00,32.52,32.56,32.52,32.55,936000.0,29.1328,29.1687,29.1328,29.1597,936000.0
2015-05-20 11:15:00,32.55,32.55,32.51,32.53,869600.0,29.1597,29.1597,29.1239,29.1418,869600.0
2015-05-20 11:20:00,32.53,32.54,32.5,32.52,748000.0,29.1418,29.1508,29.1149,29.1328,748000.0
2015-05-20 11:25:00,32.52,32.52,32.47,32.48,1116800.0,29.1328,29.1328,29.0881,29.097,1116800.0
2015-05-20 11:30:00,32.47,32.5,32.45,32.46,1256000.0,29.0881,29.1149,29.0701,29.0791,1256000.0
2015-05-20 11:35:00,32.46,32.48,32.43,32.48,1292000.0,29.0791,29.097,29.0522,29.097,1292000.0
2015-05-20 11:40:00,32.48,32.5,32.48,32.49,918400.0,29.097,29.1149,29.097,29.106,918400.0
2015-05-20 11:45:00,32.5,32.51,32.47,32.47,824000.0,29.1149,29.1239,29.0881,29.0881,824000.0
2015-05-20 11:50:00,32.47,32.47,32.45,32.45,972000.0,29.0881,29.0881,29.0701,29.0701,972000.0
2015-05-20 11:55:00,32.45,32.49,32.45,32.49,507600.0,29.0701,29.106,29.0701,29.106,507600.0
2015-05-20 12:00:00,32.49,32.5,32.48,32.5,409600.0,29.106,29.1149,29.097,29.1149,409600.0
2015-05-20 12:05:00,32.5,32.52,32.49,32.51,438400.0,29.1149,29.1328,29.106,29.1239,438400.0
2015-05-20 12:10:00,32.51,32.52,32.49,32.49,573600.0,29.1239,29.1328,29.106,29.106,573600.0
2015-05-20 12:15:00,32.49,32.51,32.48,32.49,445600.0,29.106,29.1239,29.097,29.106,445600.0
2015-05-20 12:20:00,32.48,32.5,32.48,32.49,379600.0,29.097,29.1149,29.097,29.106,379600.0
2015-05-20 12:25:00,32.49,32.51,32.48,32.49,483600.0,29.106,29.1239,29.097,29.106,483600.0
2015-05-20 12:30:00,32.49,32.5,32.47,32.47,578800.0,29.106,29.1149,29.0881,29.0881,578800.0
2015-05-20 12:35:00,32.47,32.48,32.46,32.47,575200.0,29.0881,29.097,29.0791,29.0881,575200.0
2015-05-20 12:40:00,32.46,32.47,32.44,32.45,612400.0,29.0791,29.0881,29.0612,29.0701,612400.0
2015-05-20 12:45:00,32.45,32.46,32.43,32.45,792400.0,29.0701,29.0791,29.0522,29.0701,792400.0
2015-05-20 12:50:00,32.45,32.48,32.45,32.47,412000.0,29.0701,29.097,29.0701,29.0881,412000.0
2015-05-20 12:55:00,32.47,32.48,32.45,32.47,391200.0,29.0881,29.097,29.0701,29.0881,391200.0
2015-05-20 13:00:00,32.47,32.47,32.43,32.46,411600.0,29.0881,29.0881,29.0522,29.0791,411600.0
2015-05-20 13:05:00,32.46,32.46,32.44,32.44,347200.0,29.0791,29.0791,29.0612,29.0612,347200.0
2015-05-20 13:10:00,32.44,32.47,32.43,32.47,423600.0,29.0612,29.0881,29.0522,29.0881,423600.0
2015-05-20 13:15:00,32.47,32.49,32.45,32.48,550400.0,29.0881,29.106,29.0701,29.097,550400.0
2015-05-20 13:20:00,32.48,32.48,32.46,32.47,361600.0,29.097,29.097,29.0791,29.0881,361600.0
2015-05-20 13:25:00,32.47,32.48,32.46,32.48,517600.0,29.0881,29.097,29.0791,29.097,517600.0
2015-05-20 13:30:00,32.47,32.48,32.47,32.48,332000.0,29.0881,29.097,29.0881,29.097,332000.0
2015-05-20 13:35:00,32.48,32.5,32.46,32.46,847200.0,29.097,29.1149,29.0791,29.0791,847200.0
2015-05-20 13:40:00,32.46,32.47,32.43,32.43,780400.0,29.0791,29.0881,29.0522,29.0522,780400.0
2015-05-20 13:45:00,32.43,32.47,32.43,32.46,787600.0,29.0522,29.0881,29.0522,29.0791,787600.0
2015-05-20 13:50:00,32.46,32.48,32.45,32.48,776000.0,29.0791,29.097,29.0701,29.097,776000.0
2015-05-20 13:55:00,32.48,32.5,32.46,32.48,902000.0,29.097,29.1149,29.0791,29.097,902000.0
2015-05-20 14:00:00,32.49,32.56,32.47,32.51,4024400.0,29.106,29.1687,29.0881,29.1239,4024400.0
2015-05-20 14:05:00,32.51,32.55,32.49,32.52,1682000.0,29.1239,29.1597,29.106,29.1328,1682000.0
2015-05-20 14:10:00,32.52,32.56,32.51,32.55,1140000.0,29.1328,29.1687,29.1239,29.1597,1140000.0
2015-05-20 14:15:00,32.55,32.63,32.55,32.63,3592000.0,29.1597,29.2314,29.1597,29.2314,3592000.0
2015-05-20 14:20:00,32.63,32.63,32.59,32.61,1687600.0,29.2314,29.2314,29.1956,29.2135,1687600.0
2015-05-20 14:25:00,32.61,32.74,32.6,32.73,4400000.0,29.2135,29.3299,29.2045,29.321,4400000.0
2015-05-20 14:30:00,32.73,32.74,32.66,32.67,4151200.0,29.321,29.3299,29.2583,29.2672,4151200.0
2015-05-20 14:35:00,32.67,32.69,32.66,32.68,1546000.0,29.2672,29.2851,29.2583,29.2762,1546000.0
2015-05-20 14:40:00,32.68,32.69,32.65,32.67,1595600.0,29.2762,29.2851,29.2493,29.2672,1595600.0
2015-05-20 14:45:00,32.67,32.7,32.63,32.64,2418800.0,29.2672,29.2941,29.2314,29.2403,2418800.0
2015-05-20 14:50:00,32.64,32.66,32.62,32.65,1962400.0,29.2403,29.2583,29.2224,29.2493,1962400.0
2015-05-20 14:55:00,32.65,32.68,32.65,32.66,1424400.0,29.2493,29.2762,29.2493,29.2583,1424400.0
2015-05-20 15:00:00,32.66,32.67,32.62,32.64,1270400.0,29.2583,29.2672,29.2224,29.2403,1270400.0
2015-05-20 15:05:00,32.64,32.68,32.64,32.68,1231600.0,29.2403,29.2762,29.2403,29.2762,1231600.0
2015-05-20 15:10:00,32.68,32.69,32.64,32.65,1672000.0,29.2762,29.2851,29.2403,29.2493,1672000.0
2015-05-20 15:15:00,32.65,32.65,32.53,32.57,3850000.0,29.2493,29.2493,29.1418,29.1776,3850000.0
2015-05-20 15:20:00,32.57,32.57,32.49,32.52,3276000.0,29.1776,29.1776,29.106,29.1328,3276000.0
2015-05-20 15:25:00,32.52,32.56,32.52,32.55,1904800.0,29.1328,29.1687,29.1328,29.1597,1904800.0
2015-05-20 15:30:00,32.56,32.56,32.53,32.55,1390800.0,29.1687,29.1687,29.1418,29.1597,1390800.0
2015-05-20 15:35:00,32.55,32.56,32.52,32.52,1852400.0,29.1597,29.1687,29.1328,29.1328,1852400.0
2015-05-20 15:40:00,32.53,32.54,32.5,32.52,1764800.0,29.1418,29.1508,29.1149,29.1328,1764800.0
2015-05-20 15:45:00,32.52,32.57,32.51,32.57,2368800.0,29.1328,29.1776,29.1239,29.1776,2368800.0
2015-05-20 15:50:00,32.57,32.57,32.53,32.56,1736000.0,29.1776,29.1776,29.1418,29.1687,1736000.0
2015-05-20 15:55:00,32.56,32.57,32.52,32.52,3761200.0,29.1687,29.1776,29.1328,29.1328,3761200.0
2015-05-21 09:30:00,32.52,32.63,32.46,32.59,5442400.0,29.1328,29.2314,29.0791,29.1956,5442400.0
2015-05-21 09:35:00,32.59,32.63,32.48,32.52,3536000.0,29.1956,29.2314,29.097,29.1328,3536000.0
2015-05-21 09:40:00,32.51,32.55,32.48,32.52,2963600.0,29.1239,29.1597,29.097,29.1328,2963600.0
2015-05-21 09:45:00,32.52,32.56,32.51,32.52,2293200.0,29.1328,29.1687,29.1239,29.1328,2293200.0
2015-05-21 09:50:00,32.52,32.54,32.51,32.54,1450800.0,29.1328,29.1508,29.1239,29.1508,1450800.0
2015-05-21 09:55:00,32.54,32.61,32.54,32.57,2624800.0,29.1508,29.2135,29.1508,29.1776,2624800.0
2015-05-21 10:00:00,32.58,32.63,32.57,32.63,2583200.0,29.1866,29.2314,29.1776,29.2314,2583200.0
2015-05-21 10:05:00,32.63,32.7,32.62,32.64,3781200.0,29.2314,29.2941,29.2224,29.2403,3781200.0
2015-05-21 10:10:00,32.65,32.66,32.63,32.64,1730800.0,29.2493,29.2583,29.2314,29.2403,1730800.0
2015-05-21 10:15:00,32.64,32.69,32.63,32.68,1900800.0,29.2403,29.2851,29.2314,29.2762,1900800.0
2015-05-21 10:20:00,32.68,32.69,32.63,32.66,1796000.0,29.2762,29.2851,29.2314,29.2583,1796000.0
2015-05-21 10:25:00,32.66,32.69,32.65,32.68,2402000.0,29.2583,29.2851,29.2493,29.2762,2402000.0
2015-05-21 10:30:00,32.68,32.71,32.67,32.69,1747600.0,29.2762,29.3031,29.2672,29.2851,1747600.0
2015-05-21 10:35:00,32.69,32.69,32.66,32.68,1458000.0,29.2851,29.2851,29.2583,29.2762,1458000.0
2015-05-21 10:40:00,32.68,32.7,32.67,32.7,1655600.0,29.2762,29.2941,29.2672,29.2941,1655600.0
2015-05-21 10:45:00,32.7,32.72,32.69,32.72,1764800.0,29.2941,29.312,29.2851,29.312,1764800.0
2015-05-21 10:50:00,32.72,32.77,32.72,32.77,5225200.0,29.312,29.3568,29.312,29.3568,5225200.0
2015-05-21 10:55:00,32.77,32.77,32.72,32.75,2275600.0,29.3568,29.3568,29.312,29.3389,2275600.0
2015-05-21 11:00:00,32.74,32.77,32.74,32.77,1420800.0,29.3299,29.3568,29.3299,29.3568,1420800.0
2015-05-21 11:05:00,32.77,32.82,32.76,32.8,4082000.0,29.3568,29.4016,29.3478,29.3837,4082000.0
2015-05-21 11:10:00,32.8,32.84,32.79,32.81,2694000.0,29.3837,29.4195,29.3747,29.3926,2694000.0
2015-05-21 11:15:00,32.81,32.82,32.78,32.8,1966000.0,29.3926,29.4016,29.3658,29.3837,1966000.0
2015-05-21 11:20:00,32.8,32.83,32.78,32.82,2057200.0,29.3837,29.4106,29.3658,29.4016,2057200.0
2015-05-21 11:25:00,32.83,32.84,32.81,32.82,1588000.0,29.4106,29.4195,29.3926,29.4016,1588000.0
2015-05-21 11:30:00,32.82,32.83,32.79,32.81,1581200.0,29.4016,29.4106,29.3747,29.3926,1581200.0
2015-05-21 11:35:00,32.81,32.81,32.77,32.79,1648800.0,29.3926,29.3926,29.3568,29.3747,1648800.0
2015-05-21 11:40:00,32.79,32.8,32.78,32.8,1202800.0,29.3747,29.3837,29.3658,29.3837,1202800.0
2015-05-21 11:45:00,32.79,32.81,32.79,32.8,1143600.0,29.3747,29.3926,29.3747,29.3837,1143600.0
2015-05-21 11:50:00,32.8,32.83,32.79,32.83,1199600.0,29.3837,29.4106,29.3747,29.4106,1199600.0
2015-05-21 11:55:00,32.83,32.85,32.81,32.82,2389600.0,29.4106,29.4285,29.3926,29.4016,2389600.0
2015-05-21 12:00:00,32.82,32.84,32.81,32.82,962000.0,29.4016,29.4195,29.3926,29.4016,962000.0
2015-05-21 12:05:00,32.82,32.83,32.8,32.82,1055600.0,29.4016,29.4106,29.3837,29.4016,1055600.0
2015-05-21 12:10:00,32.82,32.83,32.81,32.83,975600.0,29.4016,29.4106,29.3926,29.4106,975600.0
2015-05-21 12:15:00,32.83,32.83,32.81,32.82,775200.0,29.4106,29.4106,29.3926,29.4016,775200.0
2015-05-21 12:20:00,32.82,32.85,32.82,32.84,1186000.0,29.4016,29.4285,29.4016,29.4195,1186000.0
2015-05-21 12:25:00,32.84,32.87,32.84,32.85,2027200.0,29.4195,29.4464,29.4195,29.4285,2027200.0
2015-05-21 12:30:00,32.85,32.87,32.84,32.86,1171200.0,29.4285,29.4464,29.4195,29.4374,1171200.0
2015-05-21 12:35:00,32.86,32.87,32.83,32.83,884400.0,29.4374,29.4464,29.4106,29.4106,884400.0
2015-05-21 12:40:00,32.83,32.86,32.82,32.85,1050400.0,29.4106,29.4374,29.4016,29.4285,1050400.0
2015-05-21 12:45:00,32.85,32.87,32.85,32.87,1004800.0,29.4285,29.4464,29.4285,29.4464,1004800.0
2015-05-21 12:50:00,32.87,32.87,32.85,32.86,1070800.0,29.4464,29.4464,29.4285,29.4374,1070800.0
2015-05-21 12:55:00,32.86,32.87,32.84,32.85,996400.0,29.4374,29.4464,29.4195,29.4285,996400.0
2015-05-21 13:00:00,32.86,32.87,32.86,32.86,910400.0,29.4374,29.4464,29.4374,29.4374,910400.0
2015-05-21 13:05:00,32.86,32.87,32.86,32.87,714000.0,29.4374,29.4464,29.4374,29.4464,714000.0
2015-05-21 13:10:00,32.87,32.87,32.84,32.84,825600.0,29.4464,29.4464,29.4195,29.4195,825600.0
2015-05-21 13:15:00,32.84,32.85,32.84,32.85,1063600.0,29.4195,29.4285,29.4195,29.4285,1063600.0
2015-05-21 13:20:00,32.85,32.86,32.84,32.84,744400.0,29.4285,29.4374,29.4195,29.4195,744400.0
2015-05-21 13:25:00,32.84,32.86,32.84,32.86,590400.0,29.4195,29.4374,29.4195,29.4374,590400.0
2015-05-21 13:30:00,32.86,32.87,32.85,32.87,1061200.0,29.4374,29.4464,29.4285,29.4464,1061200.0
2015-05-21 13:35:00,32.87,32.88,32.86,32.87,764400.0,29.4464,29.4554,29.4374,29.4464,764400.0
2015-05-21 13:40:00,32.87,32.87,32.81,32.82,2535600.0,29.4464,29.4464,29.3926,29.4016,2535600.0
2015-05-21 13:45:00,32.82,32.84,32.81,32.83,1178000.0,29.4016,29.4195,29.3926,29.4106,1178000.0
2015-05-21 13:50:00,32.83,32.85,32.82,32.82,835200.0,29.4106,29.4285,29.4016,29.4016,835200.0
2015-05-21 13:55:00,32.82,32.82,32.76,32.79,2133600.0,29.4016,29.4016,29.3478,29.3747,2133600.0
2015-05-21 14:00:00,32.79,32.83,32.78,32.82,1099200.0,29.3747,29.4106,29.3658,29.4016,1099200.0
2015-05-21 14:05:00,32.82,32.84,32.81,32.83,827200.0,29.4016,29.4195,29.3926,29.4106,827200.0
2015-05-21 14:10:00,32.83,32.84,32.81,32.84,766000.0,29.4106,29.4195,29.3926,29.4195,766000.0
2015-05-21 14:15:00,32.84,32.84,32.82,32.84,829200.0,29.4195,29.4195,29.4016,29.4195,829200.0
2015-05-21 14:20:00,32.84,32.86,32.83,32.86,1012400.0,29.4195,29.4374,29.4106,29.4374,1012400.0
2015-05-21 14:25:00,32.86,32.87,32.85,32.86,847200.0,29.4374,29.4464,29.4285,29.4374,847200.0
2015-05-21 14:30:00,32.86,32.87,32.85,32.86,842000.0,29.4374,29.4464,29.4285,29.4374,842000.0
2015-05-21 14:35:00,32.86,32.88,32.85,32.86,1396400.0,29.4374,29.4554,29.4285,29.4374,1396400.0
2015-05-21 14:40:00,32.86,32.88,32.86,32.86,1043200.0,29.4374,29.4554,29.4374,29.4374,1043200.0
2015-05-21 14:45:00,32.86,32.87,32.86,32.87,797200.0,29.4374,29.4464,29.4374,29.4464,797200.0
2015-05-21 14:50:00,32.87,32.87,32.85,32.86,860400.0,29.4464,29.4464,29.4285,29.4374,860400.0
2015-05-21 14:55:00,32.86,32.87,32.85,32.86,871600.0,29.4374,29.4464,29.4285,29.4374,871600.0
2015-05-21 15:00:00,32.86,32.87,32.83,32.83,1096000.0,29.4374,29.4464,29.4106,29.4106,1096000.0
2015-05-21 15:05:00,32.84,32.86,32.83,32.85,1058800.0,29.4195,29.4374,29.4106,29.4285,1058800.0
2015-05-21 15:10:00,32.85,32.85,32.81,32.82,1094800.0,29.4285,29.4285,29.3926,29.4016,1094800.0
2015-05-21 15:15:00,32.82,32.82,32.79,32.79,1904400.0,29.4016,29.4016,29.3747,29.3747,1904400.0
2015-05-21 15:20:00,32.79,32.83,32.79,32.81,1204400.0,29.3747,29.4106,29.3747,29.3926,1204400.0
2015-05-21 15:25:00,32.81,32.84,32.81,32.83,1109200.0,29.3926,29.4195,29.3926,29.4106,1109200.0
2015-05-21 15:30:00,32.83,32.85,32.83,32.85,1046400.0,29.4106,29.4285,29.4106,29.4285,1046400.0
2015-05-21 15:35:00,32.85,32.87,32.84,32.85,1514000.0,29.4285,29.4464,29.4195,29.4285,1514000.0
2015-05-21 15:40:00,32.85,32.91,32.85,32.9,4464400.0,29.4285,29.4822,29.4285,29.4733,4464400.0
2015-05-21 15:45:00,32.9,32.91,32.86,32.9,2421600.0,29.4733,29.4822,29.4374,29.4733,2421600.0
2015-05-21 15:50:00,32.9,32.9,32.87,32.88,2927200.0,29.4733,29.4733,29.4464,29.4554,2927200.0
2015-05-21 15:55:00,32.88,32.88,32.85,32.85,4946800.0,29.4554,29.4554,29.4285,29.4285,4946800.0
2015-05-22 09:30:00,32.9,33.04,32.85,33.0,10306400.0,29.4733,29.5987,29.4285,29.5629,10306400.0
2015-05-22 09:35:00,33.01,33.06,32.99,33.03,5721600.0,29.5718,29.6166,29.5539,29.5897,5721600.0
2015-05-22 09:40:00,33.03,33.06,32.99,33.0,4404800.0,29.5897,29.6166,29.5539,29.5629,4404800.0
2015-05-22 09:45:00,33.01,33.06,32.97,33.05,3397200.0,29.5718,29.6166,29.536,29.6076,3397200.0
2015-05-22 09:50:00,33.06,33.1,33.05,33.09,4787200.0,29.6166,29.6524,29.6076,29.6435,4787200.0
2015-05-22 09:55:00,33.09,33.12,33.08,33.09,4153200.0,29.6435,29.6704,29.6345,29.6435,4153200.0
2015-05-22 10:00:00,33.09,33.11,33.07,33.1,2489600.0,29.6435,29.6614,29.6256,29.6524,2489600.0
2015-05-22 10:05:00,33.1,33.16,33.09,33.15,5229200.0,29.6524,29.7062,29.6435,29.6972,5229200.0
2015-05-22 10:10:00,33.15,33.18,33.14,33.16,3078400.0,29.6972,29.7241,29.6883,29.7062,3078400.0
2015-05-22 10:15:00,33.16,33.17,33.13,33.13,2680000.0,29.7062,29.7151,29.6793,29.6793,2680000.0
2015-05-22 10:20:00,33.13,33.15,33.09,33.1,2583200.0,29.6793,29.6972,29.6435,29.6524,2583200.0
2015-05-22 10:25:00,33.1,33.15,33.09,33.13,2756800.0,29.6524,29.6972,29.6435,29.6793,2756800.0
2015-05-22 10:30:00,33.13,33.17,33.12,33.17,2591200.0,29.6793,29.7151,29.6704,29.7151,2591200.0
2015-05-22 10:35:00,33.17,33.21,33.16,33.19,4130400.0,29.7151,29.751,29.7062,29.7331,4130400.0
2015-05-22 10:40:00,33.19,33.23,33.17,33.21,2795600.0,29.7331,29.7689,29.7151,29.751,2795600.0
2015-05-22 10:45:00,33.2,33.22,33.16,33.17,2265200.0,29.742,29.7599,29.7062,29.7151,2265200.0
2015-05-22 10:50:00,33.17,33.19,33.15,33.19,1920800.0,29.7151,29.7331,29.6972,29.7331,1920800.0
2015-05-22 10:55:00,33.19,33.21,33.18,33.2,1464400.0,29.7331,29.751,29.7241,29.742,1464400.0
2015-05-22 11:00:00,33.2,33.22,33.19,33.2,1287200.0,29.742,29.7599,29.7331,29.742,1287200.0
2015-05-22 11:05:00,33.2,33.2,33.16,33.16,1814400.0,29.742,29.742,29.7062,29.7062,1814400.0
2015-05-22 11:10:00,33.16,33.16,33.08,33.09,3508800.0,29.7062,29.7062,29.6345,29.6435,3508800.0
2015-05-22 11:15:00,33.09,33.13,33.08,33.13,2599600.0,29.6435,29.6793,29.6345,29.6793,2599600.0
2015-05-22 11:20:00,33.13,33.14,33.1,33.12,1216000.0,29.6793,29.6883,29.6524,29.6704,1216000.0
2015-05-22 11:25:00,33.12,33.12,33.07,33.09,1989600.0,29.6704,29.6704,29.6256,29.6435,1989600.0
2015-05-22 11:30:00,33.1,33.11,33.08,33.09,1438000.0,29.6524,29.6614,29.6345,29.6435,1438000.0
2015-05-22 11:35:00,33.09,33.1,33.07,33.09,1435200.0,29.6435,29.6524,29.6256,29.6435,1435200.0
2015-05-22 11:40:00,33.09,33.09,33.07,33.07,1195600.0,29.6435,29.6435,29.6256,29.6256,1195600.0
2015-05-22 11:45:00,33.07,33.09,33.04,33.04,1610000.0,29.6256,29.6435,29.5987,29.5987,1610000.0
2015-05-22 11:50:00,33.04,33.07,33.03,33.06,1411600.0,29.5987,29.6256,29.5897,29.6166,1411600.0
2015-05-22 11:55:00,33.06,33.11,33.06,33.11,1579200.0,29.6166,29.6614,29.6166,29.6614,1579200.0
2015-05-22 12:00:00,33.11,33.12,33.1,33.11,1376000.0,29.6614,29.6704,29.6524,29.6614,1376000.0
2015-05-22 12:05:00,33.12,33.13,33.1,33.12,985600.0,29.6704,29.6793,29.6524,29.6704,985600.0
2015-05-22 12:10:00,33.12,33.13,33.1,33.1,1096400.0,29.6704,29.6793,29.6524,29.6524,1096400.0
2015-05-22 12:15:00,33.1,33.11,33.09,33.1,685600.0,29.6524,29.6614,29.6435,29.6524,685600.0
2015-05-22 12:20:00,33.1,33.12,33.09,33.11,738400.0,29.6524,29.6704,29.6435,29.6614,738400.0
2015-05-22 12:25:00,33.11,33.13,33.1,33.11,698800.0,29.6614,29.6793,29.6524,29.6614,698800.0
2015-05-22 12:30:00,33.11,33.14,33.1,33.12,915200.0,29.6614,29.6883,29.6524,29.6704,915200.0
2015-05-22 12:35:00,33.12,33.14,33.12,33.13,680800.0,29.6704,29.6883,29.6704,29.6793,680800.0
2015-05-22 12:40:00,33.13,33.14,33.11,33.14,749600.0,29.6793,29.6883,29.6614,29.6883,749600.0
2015-05-22 12:45:00,33.14,33.14,33.13,33.13,608000.0,29.6883,29.6883,29.6793,29.6793,608000.0
2015-05-22 12:50:00,33.13,33.13,33.09,33.1,878400.0,29.6793,29.6793,29.6435,29.6524,878400.0
2015-05-22 12:55:00,33.09,33.12,33.09,33.1,567200.0,29.6435,29.6704,29.6435,29.6524,567200.0
2015-05-22 13:00:00,33.1,33.2,33.09,33.18,3307200.0,29.6524,29.742,29.6435,29.7241,3307200.0
2015-05-22 13:05:00,33.18,33.21,33.17,33.2,2766000.0,29.7241,29.751,29.7151,29.742,2766000.0
2015-05-22 13:10:00,33.2,33.21,33.18,33.19,1412800.0,29.742,29.751,29.7241,29.7331,1412800.0
2015-05-22 13:15:00,33.19,33.2,33.18,33.19,1079600.0,29.7331,29.742,29.7241,29.7331,1079600.0
2015-05-22 13:20:00,33.19,33.21,33.18,33.21,1415200.0,29.7331,29.751,29.7241,29.751,1415200.0
2015-05-22 13:25:00,33.21,33.23,33.19,33.21,2287600.0,29.751,29.7689,29.7331,29.751,2287600.0
2015-05-22 13:30:00,33.21,33.24,33.21,33.24,1895600.0,29.751,29.7779,29.751,29.7779,1895600.0
2015-05-22 13:35:00,33.24,33.24,33.18,33.2,1450000.0,29.7779,29.7779,29.7241,29.742,1450000.0
2015-05-22 13:40:00,33.2,33.22,33.19,33.22,904400.0,29.742,29.7599,29.7331,29.7599,904400.0
2015-05-22 13:45:00,33.22,33.24,33.21,33.24,1087200.0,29.7599,29.7779,29.751,29.7779,1087200.0
2015-05-22 13:50:00,33.24,33.24,33.21,33.22,1194800.0,29.7779,29.7779,29.751,29.7599,1194800.0
2015-05-22 13:55:00,33.22,33.22,33.2,33.2,1481200.0,29.7599,29.7599,29.742,29.742,1481200.0
2015-05-22 14:00:00,33.2,33.2,33.13,33.16,2624800.0,29.742,29.742,29.6793,29.7062,2624800.0
2015-05-22 14:05:00,33.16,33.17,33.15,33.16,1175200.0,29.7062,29.7151,29.6972,29.7062,1175200.0
2015-05-22 14:10:00,33.16,33.19,33.15,33.17,1011600.0,29.7062,29.7331,29.6972,29.7151,1011600.0
2015-05-22 14:15:00,33.17,33.18,33.16,33.16,655200.0,29.7151,29.7241,29.7062,29.7062,655200.0
2015-05-22 14:20:00,33.16,33.17,33.15,33.17,754000.0,29.7062,29.7151,29.6972,29.7151,754000.0
2015-05-22 14:25:00,33.17,33.18,33.16,33.17,566000.0,29.7151,29.7241,29.7062,29.7151,566000.0
2015-05-22 14:30:00,33.17,33.17,33.13,33.13,990000.0,29.7151,29.7151,29.6793,29.6793,990000.0
2015-05-22 14:35:00,33.13,33.16,33.12,33.13,1303600.0,29.6793,29.7062,29.6704,29.6793,1303600.0
2015-05-22 14:40:00,33.13,33.16,33.13,33.15,816800.0,29.6793,29.7062,29.6793,29.6972,816800.0
2015-05-22 14:45:00,33.15,33.17,33.15,33.17,592000.0,29.6972,29.7151,29.6972,29.7151,592000.0
2015-05-22 14:50:00,33.17,33.19,33.17,33.19,1246800.0,29.7151,29.7331,29.7151,29.7331,1246800.0
2015-05-22 14:55:00,33.19,33.2,33.18,33.2,1081600.0,29.7331,29.742,29.7241,29.742,1081600.0
2015-05-22 15:00:00,33.2,33.2,33.18,33.19,1424400.0,29.742,29.742,29.7241,29.7331,1424400.0
2015-05-22 15:05:00,33.19,33.19,33.16,33.17,1592800.0,29.7331,29.7331,29.7062,29.7151,1592800.0
2015-05-22 15:10:00,33.17,33.19,33.16,33.19,1009200.0,29.7151,29.7331,29.7062,29.7331,1009200.0
2015-05-22 15:15:00,33.19,33.23,33.18,33.23,1815200.0,29.7331,29.7689,29.7241,29.7689,1815200.0
2015-05-22 15:20:00,33.22,33.24,33.21,33.24,1890000.0,29.7599,29.7779,29.751,29.7779,1890000.0
2015-05-22 15:25:00,33.23,33.24,33.19,33.19,1476800.0,29.7689,29.7779,29.7331,29.7331,1476800.0
2015-05-22 15:30:00,33.2,33.22,33.19,33.19,1368000.0,29.742,29.7599,29.7331,29.7331,1368000.0
2015-05-22 15:35:00,33.19,33.2,33.18,33.19,1475600.0,29.7331,29.742,29.7241,29.7331,1475600.0
2015-05-22 15:40:00,33.19,33.2,33.17,33.18,1512000.0,29.7331,29.742,29.7151,29.7241,1512000.0
2015-05-22 15:45:00,33.18,33.19,33.18,33.19,1762400.0,29.7241,29.7331,29.7241,29.7331,1762400.0
2015-05-22 15:50:00,33.19,33.19,33.16,33.17,4067200.0,29.7331,29.7331,29.7062,29.7151,4067200.0
2015-05-22 15:55:00,33.17,33.19,33.13,33.14,7252800.0,29.7151,29.7331,29.6793,29.6883,7252800.0
2015-05-26 09:30:00,33.15,33.23,33.04,33.08,8622800.0,29.6972,29.7689,29.5987,29.6345,8622800.0
2015-05-26 09:35:00,33.07,33.08,32.97,33.04,6214400.0,29.6256,29.6345,29.536,29.5987,6214400.0
2015-05-26 09:40:00,33.04,33.05,32.95,32.96,4391600.0,29.5987,29.6076,29.5181,29.527,4391600.0
2015-05-26 09:45:00,32.96,33.0,32.88,32.9,5101600.0,29.527,29.5629,29.4554,29.4733,5101600.0
2015-05-26 09:50:00,32.9,32.92,32.81,32.85,6411200.0,29.4733,29.4912,29.3926,29.4285,6411200.0
2015-05-26 09:55:00,32.84,32.88,32.82,32.85,3249600.0,29.4195,29.4554,29.4016,29.4285,3249600.0
2015-05-26 10:00:00,32.84,32.91,32.82,32.85,4017600.0,29.4195,29.4822,29.4016,29.4285,4017600.0
2015-05-26 10:05:00,32.85,32.87,32.82,32.84,2857600.0,29.4285,29.4464,29.4016,29.4195,2857600.0
2015-05-26 10:10:00,32.84,32.84,32.78,32.81,3962800.0,29.4195,29.4195,29.3658,29.3926,3962800.0
2015-05-26 10:15:00,32.81,32.82,32.71,32.73,6496400.0,29.3926,29.4016,29.3031,29.321,6496400.0
2015-05-26 10:20:00,32.73,32.75,32.69,32.74,5347200.0,29.321,29.3389,29.2851,29.3299,5347200.0
2015-05-26 10:25:00,32.73,32.76,32.7,32.76,3580800.0,29.321,29.3478,29.2941,29.3478,3580800.0
2015-05-26 10:30:00,32.76,32.77,32.72,32.73,3234400.0,29.3478,29.3568,29.312,29.321,3234400.0
2015-05-26 10:35:00,32.73,32.74,32.67,32.73,4501600.0,29.321,29.3299,29.2672,29.321,4501600.0
2015-05-26 10:40:00,32.72,32.76,32.72,32.74,2341200.0,29.312,29.3478,29.312,29.3299,2341200.0
2015-05-26 10:45:00,32.74,32.75,32.72,32.74,2079600.0,29.3299,29.3389,29.312,29.3299,2079600.0
2015-05-26 10:50:00,32.74,32.74,32.69,32.69,1944800.0,29.3299,29.3299,29.2851,29.2851,1944800.0
2015-05-26 10:55:00,32.7,32.73,32.68,32.7,1875200.0,29.2941,29.321,29.2762,29.2941,1875200.0
2015-05-26 11:00:00,32.7,32.72,32.62,32.63,3833600.0,29.2941,29.312,29.2224,29.2314,3833600.0
2015-05-26 11:05:00,32.63,32.67,32.62,32.66,2509200.0,29.2314,29.2672,29.2224,29.2583,2509200.0
2015-05-26 11:10:00,32.66,32.66,32.63,32.63,1887200.0,29.2583,29.2583,29.2314,29.2314,1887200.0
2015-05-26 11:15:00,32.64,32.65,32.57,32.58,3560400.0,29.2403,29.2493,29.1776,29.1866,3560400.0
2015-05-26 11:20:00,32.58,32.62,32.57,32.6,2576000.0,29.1866,29.2224,29.1776,29.2045,2576000.0
2015-05-26 11:25:00,32.6,32.62,32.57,32.62,2358400.0,29.2045,29.2224,29.1776,29.2224,2358400.0
2015-05-26 11:30:00,32.62,32.68,32.6,32.68,3059200.0,29.2224,29.2762,29.2045,29.2762,3059200.0
2015-05-26 11:35:00,32.68,32.72,32.67,32.69,3214000.0,29.2762,29.312,29.2672,29.2851,3214000.0
2015-05-26 11:40:00,32.69,32.69,32.66,32.68,1646000.0,29.2851,29.2851,29.2583,29.2762,1646000.0
2015-05-26 11:45:00,32.68,32.7,32.66,32.69,1390000.0,29.2762,29.2941,29.2583,29.2851,1390000.0
2015-05-26 11:50:00,32.69,32.69,32.63,32.65,1702000.0,29.2851,29.2851,29.2314,29.2493,1702000.0
2015-05-26 11:55:00,32.65,32.68,32.65,32.66,1526800.0,29.2493,29.2762,29.2493,29.2583,1526800.0
2015-05-26 12:00:00,32.66,32.67,32.65,32.65,1086800.0,29.2583,29.2672,29.2493,29.2493,1086800.0
2015-05-26 12:05:00,32.65,32.65,32.61,32.63,1544800.0,29.2493,29.2493,29.2135,29.2314,1544800.0
2015-05-26 12:10:00,32.63,32.67,32.63,32.64,1420400.0,29.2314,29.2672,29.2314,29.2403,1420400.0
2015-05-26 12:15:00,32.65,32.67,32.63,32.64,772400.0,29.2493,29.2672,29.2314,29.2403,772400.0
2015-05-26 12:20:00,32.63,32.68,32.63,32.68,1274400.0,29.2314,29.2762,29.2314,29.2762,1274400.0
2015-05-26 12:25:00,32.67,32.68,32.66,32.68,787600.0,29.2672,29.2762,29.2583,29.2762,787600.0
2015-05-26 12:30:00,32.68,32.68,32.64,32.65,1072000.0,29.2762,29.2762,29.2403,29.2493,1072000.0
2015-05-26 12:35:00,32.66,32.67,32.64,32.65,922000.0,29.2583,29.2672,29.2403,29.2493,922000.0
2015-05-26 12:40:00,32.65,32.66,32.63,32.65,1235600.0,29.2493,29.2583,29.2314,29.2493,1235600.0
2015-05-26 12:45:00,32.65,32.65,32.6,32.63,1788000.0,29.2493,29.2493,29.2045,29.2314,1788000.0
2015-05-26 12:50:00,32.63,32.63,32.59,32.61,1716000.0,29.2314,29.2314,29.1956,29.2135,1716000.0
2015-05-26 12:55:00,32.61,32.61,32.58,32.58,1915200.0,29.2135,29.2135,29.1866,29.1866,1915200.0
2015-05-26 13:00:00,32.58,32.59,32.56,32.56,2687600.0,29.1866,29.1956,29.1687,29.1687,2687600.0
2015-05-26 13:05:00,32.56,32.56,32.49,32.52,5985200.0,29.1687,29.1687,29.106,29.1328,5985200.0
2015-05-26 13:10:00,32.52,32.56,32.51,32.54,1780800.0,29.1328,29.1687,29.1239,29.1508,1780800.0
2015-05-26 13:15:00,32.54,32.57,32.53,32.57,1932800.0,29.1508,29.1776,29.1418,29.1776,1932800.0
2015-05-26 13:20:00,32.57,32.57,32.54,32.55,1271600.0,29.1776,29.1776,29.1508,29.1597,1271600.0
2015-05-26 13:25:00,32.55,32.58,32.55,32.56,1832400.0,29.1597,29.1866,29.1597,29.1687,1832400.0
2015-05-26 13:30:00,32.55,32.56,32.52,32.54,1292400.0,29.1597,29.1687,29.1328,29.1508,1292400.0
2015-05-26 13:35:00,32.53,32.54,32.49,32.51,2329600.0,29.1418,29.1508,29.106,29.1239,2329600.0
2015-05-26 13:40:00,32.51,32.53,32.5,32.51,1456000.0,29.1239,29.1418,29.1149,29.1239,1456000.0
2015-05-26 13:45:00,32.51,32.53,32.49,32.51,2360400.0,29.1239,29.1418,29.106,29.1239,2360400.0
2015-05-26 13:50:00,32.5,32.52,32.46,32.49,3394800.0,29.1149,29.1328,29.0791,29.106,3394800.0
2015-05-26 13:55:00,32.49,32.5,32.44,32.45,2394000.0,29.106,29.1149,29.0612,29.0701,2394000.0
2015-05-26 14:00:00,32.45,32.47,32.45,32.46,1622800.0,29.0701,29.0881,29.0701,29.0791,1622800.0
2015-05-26 14:05:00,32.46,32.47,32.41,32.42,2537600.0,29.0791,29.0881,29.0343,29.0433,2537600.0
2015-05-26 14:10:00,32.42,32.44,32.41,32.44,2510400.0,29.0433,29.0612,29.0343,29.0612,2510400.0
2015-05-26 14:15:00,32.43,32.48,32.42,32.44,2825200.0,29.0522,29.097,29.0433,29.0612,2825200.0
2015-05-26 14:20:00,32.44,32.45,32.42,32.43,2111600.0,29.0612,29.0701,29.0433,29.0522,2111600.0
2015-05-26 14:25:00,32.43,32.46,32.41,32.43,2328800.0,29.0522,29.0791,29.0343,29.0522,2328800.0
2015-05-26 14:30:00,32.43,32.43,32.39,32.39,2277600.0,29.0522,29.0522,29.0164,29.0164,2277600.0
2015-05-26 14:35:00,32.4,32.4,32.38,32.4,2224800.0,29.0253,29.0253,29.0074,29.0253,2224800.0
2015-05-26 14:40:00,32.4,32.43,32.38,32.38,2288800.0,29.0253,29.0522,29.0074,29.0074,2288800.0
2015-05-26 14:45:00,32.38,32.4,32.35,32.35,2886400.0,29.0074,29.0253,28.9806,28.9806,2886400.0
2015-05-26 14:50:00,32.35,32.37,32.34,32.35,3287600.0,28.9806,28.9985,28.9716,28.9806,3287600.0
2015-05-26 14:55:00,32.35,32.35,32.3,32.3,3494800.0,28.9806,28.9806,28.9358,28.9358,3494800.0
2015-05-26 15:00:00,32.31,32.34,32.28,32.34,4793200.0,28.9447,28.9716,28.9178,28.9716,4793200.0
2015-05-26 15:05:00,32.34,32.36,32.33,32.34,3534800.0,28.9716,28.9895,28.9626,28.9716,3534800.0
2015-05-26 15:10:00,32.34,32.35,32.29,32.33,3499600.0,28.9716,28.9806,28.9268,28.9626,3499600.0
2015-05-26 15:15:00,32.33,32.38,32.32,32.34,3594000.0,28.9626,29.0074,28.9537,28.9716,3594000.0
2015-05-26 15:20:00,32.34,32.36,32.32,32.35,1966800.0,28.9716,28.9895,28.9537,28.9806,1966800.0
2015-05-26 15:25:00,32.35,32.38,32.35,32.37,2281200.0,28.9806,29.0074,28.9806,28.9985,2281200.0
2015-05-26 15:30:00,32.37,32.4,32.37,32.39,3034800.0,28.9985,29.0253,28.9985,29.0164,3034800.0
2015-05-26 15:35:00,32.39,32.42,32.38,32.41,3099200.0,29.0164,29.0433,29.0074,29.0343,3099200.0
2015-05-26 15:40:00,32.41,32.46,32.4,32.45,3985200.0,29.0343,29.0791,29.0253,29.0701,3985200.0
2015-05-26 15:45:00,32.45,32.45,32.41,32.44,3408800.0,29.0701,29.0701,29.0343,29.0612,3408800.0
2015-05-26 15:50:00,32.44,32.44,32.39,32.42,4627200.0,29.0612,29.0612,29.0164,29.0433,4627200.0
2015-05-26 15:55:00,32.42,32.44,32.4,32.41,5344000.0,29.0433,29.0612,29.0253,29.0343,5344000.0
2015-05-27 09:30:00,32.54,32.61,32.51,32.6,7100400.0,29.1508,29.2135,29.1239,29.2045,7100400.0
2015-05-27 09:35:00,32.6,32.68,32.59,32.63,5711200.0,29.2045,29.2762,29.1956,29.2314,5711200.0
2015-05-27 09:40:00,32.63,32.71,32.6,32.68,4569600.0,29.2314,29.3031,29.2045,29.2762,4569600.0
2015-05-27 09:45:00,32.69,32.71,32.63,32.7,2970400.0,29.2851,29.3031,29.2314,29.2941,2970400.0
2015-05-27 09:50:00,32.7,32.78,32.7,32.77,6265200.0,29.2941,29.3658,29.2941,29.3568,6265200.0
2015-05-27 09:55:00,32.77,32.8,32.73,32.74,4940000.0,29.3568,29.3837,29.321,29.3299,4940000.0
2015-05-27 10:00:00,32.75,32.77,32.71,32.74,3298400.0,29.3389,29.3568,29.3031,29.3299,3298400.0
2015-05-27 10:05:00,32.74,32.78,32.73,32.76,3011600.0,29.3299,29.3658,29.321,29.3478,3011600.0
2015-05-27 10:10:00,32.77,32.8,32.74,32.79,2347600.0,29.3568,29.3837,29.3299,29.3747,2347600.0
2015-05-27 10:15:00,32.79,32.81,32.79,32.8,2823600.0,29.3747,29.3926,29.3747,29.3837,2823600.0
2015-05-27 10:20:00,32.8,32.81,32.77,32.8,1968000.0,29.3837,29.3926,29.3568,29.3837,1968000.0
2015-05-27 10:25:00,32.8,32.83,32.74,32.76,3328800.0,29.3837,29.4106,29.3299,29.3478,3328800.0
2015-05-27 10:30:00,32.76,32.8,32.74,32.78,2115200.0,29.3478,29.3837,29.3299,29.3658,2115200.0
2015-05-27 10:35:00,32.79,32.85,32.78,32.84,2804800.0,29.3747,29.4285,29.3658,29.4195,2804800.0
2015-05-27 10:40:00,32.84,32.85,32.81,32.83,1736000.0,29.4195,29.4285,29.3926,29.4106,1736000.0
2015-05-27 10:45:00,32.83,32.83,32.8,32.82,1557200.0,29.4106,29.4106,29.3837,29.4016,1557200.0
2015-05-27 10:50:00,32.82,32.86,32.82,32.85,2172400.0,29.4016,29.4374,29.4016,29.4285,2172400.0
2015-05-27 10:55:00,32.85,32.87,32.84,32.87,2217600.0,29.4285,29.4464,29.4195,29.4464,2217600.0
2015-05-27 11:00:00,32.86,32.89,32.86,32.88,2193200.0,29.4374,29.4643,29.4374,29.4554,2193200.0
2015-05-27 11:05:00,32.88,32.89,32.87,32.87,1536400.0,29.4554,29.4643,29.4464,29.4464,1536400.0
2015-05-27 11:10:00,32.87,32.89,32.85,32.89,1950400.0,29.4464,29.4643,29.4285,29.4643,1950400.0
2015-05-27 11:15:00,32.89,32.9,32.87,32.89,1509200.0,29.4643,29.4733,29.4464,29.4643,1509200.0
2015-05-27 11:20:00,32.89,32.9,32.88,32.89,1363200.0,29.4643,29.4733,29.4554,29.4643,1363200.0
2015-05-27 11:25:00,32.89,32.89,32.85,32.86,2254400.0,29.4643,29.4643,29.4285,29.4374,2254400.0
2015-05-27 11:30:00,32.86,32.88,32.84,32.87,1440000.0,29.4374,29.4554,29.4195,29.4464,1440000.0
2015-05-27 11:35:00,32.87,32.89,32.86,32.88,1014800.0,29.4464,29.4643,29.4374,29.4554,1014800.0
2015-05-27 11:40:00,32.88,32.92,32.88,32.91,2009600.0,29.4554,29.4912,29.4554,29.4822,2009600.0
2015-05-27 11:45:00,32.91,32.94,32.91,32.93,1922000.0,29.4822,29.5091,29.4822,29.5001,1922000.0
2015-05-27 11:50:00,32.93,32.98,32.93,32.97,2487200.0,29.5001,29.5449,29.5001,29.536,2487200.0
2015-05-27 11:55:00,32.97,32.98,32.95,32.96,1312000.0,29.536,29.5449,29.5181,29.527,1312000.0
2015-05-27 12:00:00,32.97,32.98,32.96,32.97,1286400.0,29.536,29.5449,29.527,29.536,1286400.0
2015-05-27 12:05:00,32.97,32.99,32.96,32.97,1382800.0,29.536,29.5539,29.527,29.536,1382800.0
2015-05-27 12:10:00,32.97,32.97,32.94,32.96,1148400.0,29.536,29.536,29.5091,29.527,1148400.0
2015-05-27 12:15:00,32.96,32.98,32.95,32.97,852000.0,29.527,29.5449,29.5181,29.536,852000.0
2015-05-27 12:20:00,32.98,32.98,32.95,32.97,1233600.0,29.5449,29.5449,29.5181,29.536,1233600.0
2015-05-27 12:25:00,32.96,32.97,32.95,32.95,859200.0,29.527,29.536,29.5181,29.5181,859200.0
2015-05-27 12:30:00,32.96,32.96,32.91,32.92,2067600.0,29.527,29.527,29.4822,29.4912,2067600.0
2015-05-27 12:35:00,32.92,32.93,32.88,32.91,2108800.0,29.4912,29.5001,29.4554,29.4822,2108800.0
2015-05-27 12:40:00,32.91,32.94,32.89,32.94,1435600.0,29.4822,29.5091,29.4643,29.5091,1435600.0
2015-05-27 12:45:00,32.94,32.96,32.93,32.96,933600.0,29.5091,29.527,29.5001,29.527,933600.0
2015-05-27 12:50:00,32.96,32.97,32.93,32.93,1053200.0,29.527,29.536,29.5001,29.5001,1053200.0
2015-05-27 12:55:00,32.93,32.96,32.93,32.95,748800.0,29.5001,29.527,29.5001,29.5181,748800.0
2015-05-27 13:00:00,32.95,32.97,32.93,32.97,1222400.0,29.5181,29.536,29.5001,29.536,1222400.0
2015-05-27 13:05:00,32.97,32.98,32.96,32.98,964800.0,29.536,29.5449,29.527,29.5449,964800.0
2015-05-27 13:10:00,32.98,33.01,32.98,33.01,2628400.0,29.5449,29.5718,29.5449,29.5718,2628400.0
2015-05-27 13:15:00,33.01,33.03,32.99,33.02,2134400.0,29.5718,29.5897,29.5539,29.5808,2134400.0
2015-05-27 13:20:00,33.02,33.06,33.01,33.05,1515600.0,29.5808,29.6166,29.5718,29.6076,1515600.0
2015-05-27 13:25:00,33.05,33.06,33.03,33.04,2014400.0,29.6076,29.6166,29.5897,29.5987,2014400.0
2015-05-27 13:30:00,33.04,33.04,33.01,33.04,1230000.0,29.5987,29.5987,29.5718,29.5987,1230000.0
2015-05-27 13:35:00,33.04,33.05,33.03,33.04,1039600.0,29.5987,29.6076,29.5897,29.5987,1039600.0
2015-05-27 13:40:00,33.04,33.05,33.02,33.03,1082800.0,29.5987,29.6076,29.5808,29.5897,1082800.0
2015-05-27 13:45:00,33.03,33.05,33.03,33.03,1027600.0,29.5897,29.6076,29.5897,29.5897,1027600.0
2015-05-27 13:50:00,33.03,33.04,33.01,33.02,1385600.0,29.5897,29.5987,29.5718,29.5808,1385600.0
2015-05-27 13:55:00,33.02,33.04,33.01,33.02,1246800.0,29.5808,29.5987,29.5718,29.5808,1246800.0
2015-05-27 14:00:00,33.02,33.02,32.98,33.0,2266400.0,29.5808,29.5808,29.5449,29.5629,2266400.0
2015-05-27 14:05:00,33.0,33.02,32.98,32.98,1708800.0,29.5629,29.5808,29.5449,29.5449,1708800.0
2015-05-27 14:10:00,32.98,33.0,32.97,32.97,988800.0,29.5449,29.5629,29.536,29.536,988800.0
2015-05-27 14:15:00,32.97,32.99,32.96,32.97,1136800.0,29.536,29.5539,29.527,29.536,1136800.0
2015-05-27 14:20:00,32.97,32.99,32.96,32.99,1410800.0,29.536,29.5539,29.527,29.5539,1410800.0
2015-05-27 14:25:00,32.99,33.01,32.99,32.99,936000.0,29.5539,29.5718,29.5539,29.5539,936000.0
2015-05-27 14:30:00,33.0,33.0,32.97,32.99,825200.0,29.5629,29.5629,29.536,29.5539,825200.0
2015-05-27 14:35:00,32.99,33.0,32.98,32.98,768800.0,29.5539,29.5629,29.5449,29.5449,768800.0
2015-05-27 14:40:00,32.98,33.0,32.97,32.99,814800.0,29.5449,29.5629,29.536,29.5539,814800.0
2015-05-27 14:45:00,33.0,33.0,32.98,32.98,714400.0,29.5629,29.5629,29.5449,29.5449,714400.0
2015-05-27 14:50:00,32.98,33.0,32.98,32.99,704400.0,29.5449,29.5629,29.5449,29.5539,704400.0
2015-05-27 14:55:00,32.99,33.03,32.99,33.03,1590800.0,29.5539,29.5897,29.5539,29.5897,1590800.0
2015-05-27 15:00:00,33.02,33.04,33.01,33.01,1101600.0,29.5808,29.5987,29.5718,29.5718,1101600.0
2015-05-27 15:05:00,33.01,33.06,33.01,33.04,1716000.0,29.5718,29.6166,29.5718,29.5987,1716000.0
2015-05-27 15:10:00,33.04,33.05,33.03,33.04,1156400.0,29.5987,29.6076,29.5897,29.5987,1156400.0
2015-05-27 15:15:00,33.04,33.07,33.03,33.05,2435600.0,29.5987,29.6256,29.5897,29.6076,2435600.0
2015-05-27 15:20:00,33.06,33.06,33.03,33.03,1213600.0,29.6166,29.6166,29.5897,29.5897,1213600.0
2015-05-27 15:25:00,33.03,33.04,33.02,33.04,1465600.0,29.5897,29.5987,29.5808,29.5987,1465600.0
2015-05-27 15:30:00,33.04,33.06,33.03,33.03,1427200.0,29.5987,29.6166,29.5897,29.5897,1427200.0
2015-05-27 15:35:00,33.04,33.06,33.03,33.05,1792000.0,29.5987,29.6166,29.5897,29.6076,1792000.0
2015-05-27 15:40:00,33.06,33.06,33.04,33.05,2089200.0,29.6166,29.6166,29.5987,29.6076,2089200.0
2015-05-27 15:45:00,33.04,33.06,33.03,33.05,2063200.0,29.5987,29.6166,29.5897,29.6076,2063200.0
2015-05-27 15:50:00,33.05,33.05,33.02,33.02,3239600.0,29.6076,29.6076,29.5808,29.5808,3239600.0
2015-05-27 15:55:00,33.02,33.03,32.99,33.0,5370000.0,29.5808,29.5897,29.5539,29.5629,5370000.0
2015-05-28 09:30:00,32.97,32.97,32.88,32.88,5839600.0,29.536,29.536,29.4554,29.4554,5839600.0
2015-05-28 09:35:00,32.88,32.93,32.81,32.84,4324400.0,29.4554,29.5001,29.3926,29.4195,4324400.0
2015-05-28 09:40:00,32.84,32.88,32.77,32.85,4684400.0,29.4195,29.4554,29.3568,29.4285,4684400.0
2015-05-28 09:45:00,32.85,32.96,32.83,32.92,4131200.0,29.4285,29.527,29.4106,29.4912,4131200.0
2015-05-28 09:50:00,32.92,32.93,32.83,32.85,2536400.0,29.4912,29.5001,29.4106,29.4285,2536400.0
2015-05-28 09:55:00,32.85,32.86,32.8,32.81,2738000.0,29.4285,29.4374,29.3837,29.3926,2738000.0
2015-05-28 10:00:00,32.81,32.85,32.8,32.84,1992000.0,29.3926,29.4285,29.3837,29.4195,1992000.0
2015-05-28 10:05:00,32.84,32.89,32.82,32.89,2094400.0,29.4195,29.4643,29.4016,29.4643,2094400.0
2015-05-28 10:10:00,32.89,32.89,32.83,32.86,1862000.0,29.4643,29.4643,29.4106,29.4374,1862000.0
2015-05-28 10:15:00,32.86,32.92,32.84,32.91,1754800.0,29.4374,29.4912,29.4195,29.4822,1754800.0
2015-05-28 10:20:00,32.91,32.92,32.88,32.9,1321600.0,29.4822,29.4912,29.4554,29.4733,1321600.0
2015-05-28 10:25:00,32.9,32.92,32.9,32.91,1025600.0,29.4733,29.4912,29.4733,29.4822,1025600.0
2015-05-28 10:30:00,32.91,32.91,32.85,32.88,1383200.0,29.4822,29.4822,29.4285,29.4554,1383200.0
2015-05-28 10:35:00,32.88,32.88,32.83,32.88,1754000.0,29.4554,29.4554,29.4106,29.4554,1754000.0
2015-05-28 10:40:00,32.88,32.88,32.83,32.88,1571600.0,29.4554,29.4554,29.4106,29.4554,1571600.0
2015-05-28 10:45:00,32.88,32.9,32.84,32.88,1240800.0,29.4554,29.4733,29.4195,29.4554,1240800.0
2015-05-28 10:50:00,32.88,32.89,32.85,32.88,926400.0,29.4554,29.4643,29.4285,29.4554,926400.0
2015-05-28 10:55:00,32.88,32.89,32.85,32.85,986800.0,29.4554,29.4643,29.4285,29.4285,986800.0
2015-05-28 11:00:00,32.85,32.87,32.83,32.84,1290400.0,29.4285,29.4464,29.4106,29.4195,1290400.0
2015-05-28 11:05:00,32.84,32.87,32.83,32.85,1112400.0,29.4195,29.4464,29.4106,29.4285,1112400.0
2015-05-28 11:10:00,32.85,32.9,32.84,32.89,1468000.0,29.4285,29.4733,29.4195,29.4643,1468000.0
2015-05-28 11:15:00,32.89,32.95,32.89,32.94,2254000.0,29.4643,29.5181,29.4643,29.5091,2254000.0
2015-05-28 11:20:00,32.94,32.95,32.91,32.91,1081600.0,29.5091,29.5181,29.4822,29.4822,1081600.0
2015-05-28 11:25:00,32.92,32.93,32.9,32.91,1343600.0,29.4912,29.5001,29.4733,29.4822,1343600.0
2015-05-28 11:30:00,32.91,32.93,32.9,32.92,1193600.0,29.4822,29.5001,29.4733,29.4912,1193600.0
2015-05-28 11:35:00,32.92,32.93,32.88,32.9,1278800.0,29.4912,29.5001,29.4554,29.4733,1278800.0
2015-05-28 11:40:00,32.9,32.92,32.89,32.91,910800.0,29.4733,29.4912,29.4643,29.4822,910800.0
2015-05-28 11:45:00,32.91,32.91,32.84,32.86,1398000.0,29.4822,29.4822,29.4195,29.4374,1398000.0
2015-05-28 11:50:00,32.86,32.87,32.84,32.86,1162000.0,29.4374,29.4464,29.4195,29.4374,1162000.0
2015-05-28 11:55:00,32.86,32.87,32.85,32.86,719600.0,29.4374,29.4464,29.4285,29.4374,719600.0
2015-05-28 12:00:00,32.86,32.88,32.84,32.88,991200.0,29.4374,29.4554,29.4195,29.4554,991200.0
2015-05-28 12:05:00,32.88,32.89,32.87,32.88,672400.0,29.4554,29.4643,29.4464,29.4554,672400.0
2015-05-28 12:10:00,32.88,32.9,32.87,32.89,642800.0,29.4554,29.4733,29.4464,29.4643,642800.0
2015-05-28 12:15:00,32.89,32.91,32.88,32.88,998800.0,29.4643,29.4822,29.4554,29.4554,998800.0
2015-05-28 12:20:00,32.88,32.91,32.87,32.91,943600.0,29.4554,29.4822,29.4464,29.4822,943600.0
2015-05-28 12:25:00,32.91,32.92,32.89,32.91,955200.0,29.4822,29.4912,29.4643,29.4822,955200.0
2015-05-28 12:30:00,32.91,32.92,32.86,32.87,903200.0,29.4822,29.4912,29.4374,29.4464,903200.0
2015-05-28 12:35:00,32.87,32.89,32.85,32.89,1014800.0,29.4464,29.4643,29.4285,29.4643,1014800.0
2015-05-28 12:40:00,32.88,32.91,32.88,32.9,655200.0,29.4554,29.4822,29.4554,29.4733,655200.0
2015-05-28 12:45:00,32.9,32.9,32.88,32.89,661200.0,29.4733,29.4733,29.4554,29.4643,661200.0
2015-05-28 12:50:00,32.89,32.9,32.88,32.89,525600.0,29.4643,29.4733,29.4554,29.4643,525600.0
2015-05-28 12:55:00,32.89,32.91,32.87,32.87,661200.0,29.4643,29.4822,29.4464,29.4464,661200.0
2015-05-28 13:00:00,32.87,32.89,32.86,32.88,550000.0,29.4464,29.4643,29.4374,29.4554,550000.0
2015-05-28 13:05:00,32.88,32.9,32.88,32.88,662400.0,29.4554,29.4733,29.4554,29.4554,662400.0
2015-05-28 13:10:00,32.88,32.89,32.87,32.87,367600.0,29.4554,29.4643,29.4464,29.4464,367600.0
2015-05-28 13:15:00,32.87,32.88,32.85,32.85,891600.0,29.4464,29.4554,29.4285,29.4285,891600.0
2015-05-28 13:20:00,32.85,32.87,32.85,32.86,812400.0,29.4285,29.4464,29.4285,29.4374,812400.0
2015-05-28 13:25:00,32.87,32.88,32.86,32.87,570000.0,29.4464,29.4554,29.4374,29.4464,570000.0
2015-05-28 13:30:00,32.87,32.88,32.85,32.86,720000.0,29.4464,29.4554,29.4285,29.4374,720000.0
2015-05-28 13:35:00,32.86,32.89,32.86,32.88,1057200.0,29.4374,29.4643,29.4374,29.4554,1057200.0
2015-05-28 13:40:00,32.88,32.88,32.87,32.87,558800.0,29.4554,29.4554,29.4464,29.4464,558800.0
2015-05-28 13:45:00,32.88,32.88,32.87,32.87,557200.0,29.4554,29.4554,29.4464,29.4464,557200.0
2015-05-28 13:50:00,32.87,32.88,32.86,32.88,614000.0,29.4464,29.4554,29.4374,29.4554,614000.0
2015-05-28 13:55:00,32.88,32.88,32.86,32.87,507600.0,29.4554,29.4554,29.4374,29.4464,507600.0
2015-05-28 14:00:00,32.87,32.88,32.86,32.87,309600.0,29.4464,29.4554,29.4374,29.4464,309600.0
2015-05-28 14:05:00,32.87,32.87,32.85,32.85,563200.0,29.4464,29.4464,29.4285,29.4285,563200.0
2015-05-28 14:10:00,32.85,32.87,32.85,32.87,422000.0,29.4285,29.4464,29.4285,29.4464,422000.0
2015-05-28 14:15:00,32.87,32.88,32.86,32.88,691200.0,29.4464,29.4554,29.4374,29.4554,691200.0
2015-05-28 14:20:00,32.88,32.91,32.87,32.91,1084000.0,29.4554,29.4822,29.4464,29.4822,1084000.0
2015-05-28 14:25:00,32.91,32.92,32.9,32.92,1268800.0,29.4822,29.4912,29.4733,29.4912,1268800.0
2015-05-28 14:30:00,32.92,32.93,32.91,32.92,797200.0,29.4912,29.5001,29.4822,29.4912,797200.0
2015-05-28 14:35:00,32.92,32.95,32.91,32.93,1081600.0,29.4912,29.5181,29.4822,29.5001,1081600.0
2015-05-28 14:40:00,32.93,32.94,32.92,32.93,794400.0,29.5001,29.5091,29.4912,29.5001,794400.0
2015-05-28 14:45:00,32.93,32.93,32.92,32.92,637600.0,29.5001,29.5001,29.4912,29.4912,637600.0
2015-05-28 14:50:00,32.93,32.93,32.92,32.93,592000.0,29.5001,29.5001,29.4912,29.5001,592000.0
2015-05-28 14:55:00,32.93,32.95,32.92,32.94,908800.0,29.5001,29.5181,29.4912,29.5091,908800.0
2015-05-28 15:00:00,32.94,32.99,32.94,32.98,1836000.0,29.5091,29.5539,29.5091,29.5449,1836000.0
2015-05-28 15:05:00,32.99,32.99,32.95,32.96,1216800.0,29.5539,29.5539,29.5181,29.527,1216800.0
2015-05-28 15:10:00,32.96,32.97,32.95,32.96,888000.0,29.527,29.536,29.5181,29.527,888000.0
2015-05-28 15:15:00,32.97,32.98,32.95,32.96,930800.0,29.536,29.5449,29.5181,29.527,930800.0
2015-05-28 15:20:00,32.96,32.96,32.92,32.93,1094000.0,29.527,29.527,29.4912,29.5001,1094000.0
2015-05-28 15:25:00,32.93,32.94,32.91,32.92,1062800.0,29.5001,29.5091,29.4822,29.4912,1062800.0
2015-05-28 15:30:00,32.92,32.94,32.92,32.92,772000.0,29.4912,29.5091,29.4912,29.4912,772000.0
2015-05-28 15:35:00,32.92,32.94,32.92,32.93,798000.0,29.4912,29.5091,29.4912,29.5001,798000.0
2015-05-28 15:40:00,32.93,32.94,32.92,32.92,886000.0,29.5001,29.5091,29.4912,29.4912,886000.0
2015-05-28 15:45:00,32.92,32.96,32.92,32.96,1680400.0,29.4912,29.527,29.4912,29.527,1680400.0
2015-05-28 15:50:00,32.96,32.97,32.95,32.97,1758000.0,29.527,29.536,29.5181,29.536,1758000.0
2015-05-28 15:55:00,32.97,32.97,32.94,32.94,3060800.0,29.536,29.536,29.5091,29.5091,3060800.0
2015-05-29 09:30:00,32.8,32.86,32.77,32.79,6916952.0,29.3837,29.4374,29.3568,29.3747,6916952.0
2015-05-29 09:35:00,32.8,32.85,32.77,32.81,3552280.0,29.3837,29.4285,29.3568,29.3926,3552280.0
2015-05-29 09:40:00,32.81,32.86,32.79,32.81,2658400.0,29.3926,29.4374,29.3747,29.3926,2658400.0
2015-05-29 09:45:00,32.81,32.82,32.77,32.77,3062868.0,29.3926,29.4016,29.3568,29.3568,3062868.0
2015-05-29 09:50:00,32.78,32.82,32.77,32.78,1901804.0,29.3658,29.4016,29.3568,29.3658,1901804.0
2015-05-29 09:55:00,32.78,32.83,32.78,32.81,1821904.0,29.3658,29.4106,29.3658,29.3926,1821904.0
2015-05-29 10:00:00,32.82,32.86,32.8,32.86,2149148.0,29.4016,29.4374,29.3837,29.4374,2149148.0
2015-05-29 10:05:00,32.86,32.86,32.75,32.76,3620888.0,29.4374,29.4374,29.3389,29.3478,3620888.0
2015-05-29 10:10:00,32.76,32.76,32.71,32.73,2846056.0,29.3478,29.3478,29.3031,29.321,2846056.0
2015-05-29 10:15:00,32.72,32.73,32.67,32.69,3244188.0,29.312,29.321,29.2672,29.2851,3244188.0
2015-05-29 10:20:00,32.69,32.73,32.68,32.69,1779648.0,29.2851,29.321,29.2762,29.2851,1779648.0
2015-05-29 10:25:00,32.69,32.71,32.63,32.63,2520292.0,29.2851,29.3031,29.2314,29.2314,2520292.0
2015-05-29 10:30:00,32.64,32.68,32.62,32.66,3379744.0,29.2403,29.2762,29.2224,29.2583,3379744.0
2015-05-29 10:35:00,32.66,32.66,32.59,32.62,2922976.0,29.2583,29.2583,29.1956,29.2224,2922976.0
2015-05-29 10:40:00,32.62,32.62,32.56,32.58,3230400.0,29.2224,29.2224,29.1687,29.1866,3230400.0
2015-05-29 10:45:00,32.58,32.58,32.51,32.51,3456616.0,29.1866,29.1866,29.1239,29.1239,3456616.0
2015-05-29 10:50:00,32.51,32.55,32.48,32.54,5151960.0,29.1239,29.1597,29.097,29.1508,5151960.0
2015-05-29 10:55:00,32.54,32.55,32.5,32.55,1989504.0,29.1508,29.1597,29.1149,29.1597,1989504.0
2015-05-29 11:00:00,32.55,32.59,32.54,32.57,2226488.0,29.1597,29.1956,29.1508,29.1776,2226488.0
2015-05-29 11:05:00,32.57,32.59,32.56,32.57,1638268.0,29.1776,29.1956,29.1687,29.1776,1638268.0
2015-05-29 11:10:00,32.57,32.58,32.56,32.57,1321548.0,29.1776,29.1866,29.1687,29.1776,1321548.0
2015-05-29 11:15:00,32.56,32.63,32.55,32.62,1776852.0,29.1687,29.2314,29.1597,29.2224,1776852.0
2015-05-29 11:20:00,32.62,32.64,32.61,32.62,2330740.0,29.2224,29.2403,29.2135,29.2224,2330740.0
2015-05-29 11:25:00,32.62,32.62,32.58,32.58,1457088.0,29.2224,29.2224,29.1866,29.1866,1457088.0
2015-05-29 11:30:00,32.58,32.61,32.57,32.61,1362188.0,29.1866,29.2135,29.1776,29.2135,1362188.0
2015-05-29 11:35:00,32.61,32.62,32.58,32.61,1235164.0,29.2135,29.2224,29.1866,29.2135,1235164.0
2015-05-29 11:40:00,32.62,32.68,32.6,32.66,2145808.0,29.2224,29.2762,29.2045,29.2583,2145808.0
2015-05-29 11:45:00,32.67,32.7,32.66,32.68,2107140.0,29.2672,29.2941,29.2583,29.2762,2107140.0
2015-05-29 11:50:00,32.68,32.7,32.66,32.69,1204720.0,29.2762,29.2941,29.2583,29.2851,1204720.0
2015-05-29 11:55:00,32.7,32.7,32.66,32.66,924412.0,29.2941,29.2941,29.2583,29.2583,924412.0
2015-05-29 12:00:00,32.66,32.72,32.66,32.71,1880544.0,29.2583,29.312,29.2583,29.3031,1880544.0
2015-05-29 12:05:00,32.71,32.72,32.69,32.72,1448844.0,29.3031,29.312,29.2851,29.312,1448844.0
2015-05-29 12:10:00,32.72,32.73,32.69,32.7,1241384.0,29.312,29.321,29.2851,29.2941,1241384.0
2015-05-29 12:15:00,32.7,32.72,32.67,32.69,877500.0,29.2941,29.312,29.2672,29.2851,877500.0
2015-05-29 12:20:00,32.69,32.71,32.68,32.69,750672.0,29.2851,29.3031,29.2762,29.2851,750672.0
2015-05-29 12:25:00,32.69,32.71,32.68,32.7,657376.0,29.2851,29.3031,29.2762,29.2941,657376.0
2015-05-29 12:30:00,32.7,32.76,32.7,32.76,1946956.0,29.2941,29.3478,29.2941,29.3478,1946956.0
2015-05-29 12:35:00,32.76,32.81,32.74,32.81,1980216.0,29.3478,29.3926,29.3299,29.3926,1980216.0
2015-05-29 12:40:00,32.81,32.82,32.78,32.8,1477264.0,29.3926,29.4016,29.3658,29.3837,1477264.0
2015-05-29 12:45:00,32.8,32.81,32.78,32.78,814508.0,29.3837,29.3926,29.3658,29.3658,814508.0
2015-05-29 12:50:00,32.78,32.78,32.72,32.74,1204100.0,29.3658,29.3658,29.312,29.3299,1204100.0
2015-05-29 12:55:00,32.74,32.77,32.74,32.75,769088.0,29.3299,29.3568,29.3299,29.3389,769088.0
2015-05-29 13:00:00,32.74,32.76,32.74,32.76,552228.0,29.3299,29.3478,29.3299,29.3478,552228.0
2015-05-29 13:05:00,32.76,32.76,32.72,32.73,886756.0,29.3478,29.3478,29.312,29.321,886756.0
2015-05-29 13:10:00,32.73,32.75,32.72,32.75,634900.0,29.321,29.3389,29.312,29.3389,634900.0
2015-05-29 13:15:00,32.75,32.78,32.74,32.77,1032612.0,29.3389,29.3658,29.3299,29.3568,1032612.0
2015-05-29 13:20:00,32.77,32.79,32.77,32.78,962000.0,29.3568,29.3747,29.3568,29.3658,962000.0
2015-05-29 13:25:00,32.78,32.79,32.78,32.79,727620.0,29.3658,29.3747,29.3658,29.3747,727620.0
2015-05-29 13:30:00,32.79,32.8,32.75,32.76,1141484.0,29.3747,29.3837,29.3389,29.3478,1141484.0
2015-05-29 13:35:00,32.76,32.76,32.72,32.72,1029196.0,29.3478,29.3478,29.312,29.312,1029196.0
2015-05-29 13:40:00,32.73,32.75,32.73,32.74,587728.0,29.321,29.3389,29.321,29.3299,587728.0
2015-05-29 13:45:00,32.75,32.77,32.74,32.76,734596.0,29.3389,29.3568,29.3299,29.3478,734596.0
2015-05-29 13:50:00,32.76,32.76,32.72,32.72,985936.0,29.3478,29.3478,29.312,29.312,985936.0
2015-05-29 13:55:00,32.73,32.73,32.7,32.72,1451024.0,29.321,29.321,29.2941,29.312,1451024.0
2015-05-29 14:00:00,32.72,32.72,32.7,32.71,1020456.0,29.312,29.312,29.2941,29.3031,1020456.0
2015-05-29 14:05:00,32.71,32.71,32.69,32.7,1199244.0,29.3031,29.3031,29.2851,29.2941,1199244.0
2015-05-29 14:10:00,32.7,32.71,32.68,32.71,1209984.0,29.2941,29.3031,29.2762,29.3031,1209984.0
2015-05-29 14:15:00,32.71,32.71,32.69,32.7,960496.0,29.3031,29.3031,29.2851,29.2941,960496.0
2015-05-29 14:20:00,32.7,32.7,32.65,32.65,1550344.0,29.2941,29.2941,29.2493,29.2493,1550344.0
2015-05-29 14:25:00,32.65,32.68,32.65,32.65,1070756.0,29.2493,29.2762,29.2493,29.2493,1070756.0
2015-05-29 14:30:00,32.65,32.67,32.62,32.63,1331032.0,29.2493,29.2672,29.2224,29.2314,1331032.0
2015-05-29 14:35:00,32.63,32.65,32.61,32.62,1666212.0,29.2314,29.2493,29.2135,29.2224,1666212.0
2015-05-29 14:40:00,32.62,32.63,32.59,32.63,3075496.0,29.2224,29.2314,29.1956,29.2314,3075496.0
2015-05-29 14:45:00,32.63,32.63,32.57,32.59,1738100.0,29.2314,29.2314,29.1776,29.1956,1738100.0
2015-05-29 14:50:00,32.59,32.63,32.58,32.63,2001396.0,29.1956,29.2314,29.1866,29.2314,2001396.0
2015-05-29 14:55:00,32.63,32.66,32.6,32.65,2186548.0,29.2314,29.2583,29.2045,29.2493,2186548.0
2015-05-29 15:00:00,32.65,32.66,32.63,32.65,1884044.0,29.2493,29.2583,29.2314,29.2493,1884044.0
2015-05-29 15:05:00,32.65,32.71,32.63,32.71,2245600.0,29.2493,29.3031,29.2314,29.3031,2245600.0
2015-05-29 15:10:00,32.71,32.72,32.68,32.7,1708404.0,29.3031,29.312,29.2762,29.2941,1708404.0
2015-05-29 15:15:00,32.7,32.71,32.63,32.65,1893744.0,29.2941,29.3031,29.2314,29.2493,1893744.0
2015-05-29 15:20:00,32.65,32.69,32.65,32.69,1368812.0,29.2493,29.2851,29.2493,29.2851,1368812.0
2015-05-29 15:25:00,32.69,32.7,32.67,32.68,1453232.0,29.2851,29.2941,29.2672,29.2762,1453232.0
2015-05-29 15:30:00,32.68,32.7,32.65,32.67,2129112.0,29.2762,29.2941,29.2493,29.2672,2129112.0
2015-05-29 15:35:00,32.68,32.69,32.66,32.66,1262324.0,29.2762,29.2851,29.2583,29.2583,1262324.0
2015-05-29 15:40:00,32.66,32.7,32.66,32.68,2389532.0,29.2583,29.2941,29.2583,29.2762,2389532.0
2015-05-29 15:45:00,32.68,32.68,32.65,32.65,2183324.0,29.2762,29.2762,29.2493,29.2493,2183324.0
2015-05-29 15:50:00,32.65,32.65,32.59,32.61,4958508.0,29.2493,29.2493,29.1956,29.2135,4958508.0
2015-05-29 15:55:00,32.61,32.66,32.56,32.58,7976816.0,29.2135,29.2583,29.1687,29.1866,7976816.0
2015-06-01 09:30:00,32.83,32.85,32.74,32.74,7337016.0,29.4106,29.4285,29.3299,29.3299,7337016.0
2015-06-01 09:35:00,32.75,32.75,32.66,32.68,4508976.0,29.3389,29.3389,29.2583,29.2762,4508976.0
2015-06-01 09:40:00,32.69,32.71,32.65,32.65,3236724.0,29.2851,29.3031,29.2493,29.2493,3236724.0
2015-06-01 09:45:00,32.65,32.65,32.56,32.57,4178736.0,29.2493,29.2493,29.1687,29.1776,4178736.0
2015-06-01 09:50:00,32.57,32.63,32.54,32.63,3644012.0,29.1776,29.2314,29.1508,29.2314,3644012.0
2015-06-01 09:55:00,32.62,32.7,32.59,32.68,3346832.0,29.2224,29.2941,29.1956,29.2762,3346832.0
2015-06-01 10:00:00,32.68,32.74,32.66,32.66,3650444.0,29.2762,29.3299,29.2583,29.2583,3650444.0
2015-06-01 10:05:00,32.66,32.69,32.63,32.65,2588084.0,29.2583,29.2851,29.2314,29.2493,2588084.0
2015-06-01 10:10:00,32.65,32.65,32.53,32.53,2967708.0,29.2493,29.2493,29.1418,29.1418,2967708.0
2015-06-01 10:15:00,32.53,32.58,32.51,32.55,3334848.0,29.1418,29.1866,29.1239,29.1597,3334848.0
2015-06-01 10:20:00,32.55,32.62,32.54,32.6,1972748.0,29.1597,29.2224,29.1508,29.2045,1972748.0
2015-06-01 10:25:00,32.6,32.64,32.56,32.63,1515408.0,29.2045,29.2403,29.1687,29.2314,1515408.0
2015-06-01 10:30:00,32.63,32.64,32.57,32.62,1444196.0,29.2314,29.2403,29.1776,29.2224,1444196.0
2015-06-01 10:35:00,32.62,32.65,32.59,32.61,1178900.0,29.2224,29.2493,29.1956,29.2135,1178900.0
2015-06-01 10:40:00,32.6,32.61,32.56,32.56,1431120.0,29.2045,29.2135,29.1687,29.1687,1431120.0
2015-06-01 10:45:00,32.56,32.6,32.54,32.58,1385340.0,29.1687,29.2045,29.1508,29.1866,1385340.0
2015-06-01 10:50:00,32.58,32.59,32.56,32.58,1039748.0,29.1866,29.1956,29.1687,29.1866,1039748.0
2015-06-01 10:55:00,32.58,32.65,32.56,32.63,1794528.0,29.1866,29.2493,29.1687,29.2314,1794528.0
2015-06-01 11:00:00,32.63,32.69,32.63,32.68,1824784.0,29.2314,29.2851,29.2314,29.2762,1824784.0
2015-06-01 11:05:00,32.68,32.72,32.65,32.65,2210748.0,29.2762,29.312,29.2493,29.2493,2210748.0
2015-06-01 11:10:00,32.65,32.67,32.64,32.65,892216.0,29.2493,29.2672,29.2403,29.2493,892216.0
2015-06-01 11:15:00,32.65,32.65,32.61,32.63,867224.0,29.2493,29.2493,29.2135,29.2314,867224.0
2015-06-01 11:20:00,32.63,32.66,32.62,32.64,958016.0,29.2314,29.2583,29.2224,29.2403,958016.0
2015-06-01 11:25:00,32.64,32.66,32.58,32.59,1213124.0,29.2403,29.2583,29.1866,29.1956,1213124.0
2015-06-01 11:30:00,32.59,32.62,32.59,32.59,837248.0,29.1956,29.2224,29.1956,29.1956,837248.0
2015-06-01 11:35:00,32.59,32.62,32.57,32.6,1020908.0,29.1956,29.2224,29.1776,29.2045,1020908.0
2015-06-01 11:40:00,32.6,32.63,32.59,32.62,799728.0,29.2045,29.2314,29.1956,29.2224,799728.0
2015-06-01 11:45:00,32.62,32.63,32.6,32.6,686900.0,29.2224,29.2314,29.2045,29.2045,686900.0
2015-06-01 11:50:00,32.6,32.62,32.59,32.6,420068.0,29.2045,29.2224,29.1956,29.2045,420068.0
2015-06-01 11:55:00,32.6,32.62,32.59,32.59,533384.0,29.2045,29.2224,29.1956,29.1956,533384.0
2015-06-01 12:00:00,32.59,32.63,32.58,32.61,1281224.0,29.1956,29.2314,29.1866,29.2135,1281224.0
2015-06-01 12:05:00,32.61,32.62,32.59,32.61,646404.0,29.2135,29.2224,29.1956,29.2135,646404.0
2015-06-01 12:10:00,32.61,32.62,32.6,32.61,497424.0,29.2135,29.2224,29.2045,29.2135,497424.0
2015-06-01 12:15:00,32.61,32.7,32.6,32.68,1804696.0,29.2135,29.2941,29.2045,29.2762,1804696.0
2015-06-01 12:20:00,32.68,32.7,32.67,32.68,1066540.0,29.2762,29.2941,29.2672,29.2762,1066540.0
2015-06-01 12:25:00,32.68,32.75,32.67,32.74,2125808.0,29.2762,29.3389,29.2672,29.3299,2125808.0
2015-06-01 12:30:00,32.75,32.75,32.71,32.72,1247656.0,29.3389,29.3389,29.3031,29.312,1247656.0
2015-06-01 12:35:00,32.72,32.74,32.72,32.74,992596.0,29.312,29.3299,29.312,29.3299,992596.0
2015-06-01 12:40:00,32.74,32.74,32.71,32.73,867532.0,29.3299,29.3299,29.3031,29.321,867532.0
2015-06-01 12:45:00,32.72,32.74,32.72,32.74,660692.0,29.312,29.3299,29.312,29.3299,660692.0
2015-06-01 12:50:00,32.74,32.74,32.72,32.73,905644.0,29.3299,29.3299,29.312,29.321,905644.0
2015-06-01 12:55:00,32.73,32.74,32.71,32.73,1085840.0,29.321,29.3299,29.3031,29.321,1085840.0
2015-06-01 13:00:00,32.74,32.75,32.72,32.72,1385540.0,29.3299,29.3389,29.312,29.312,1385540.0
2015-06-01 13:05:00,32.72,32.73,32.7,32.71,949488.0,29.312,29.321,29.2941,29.3031,949488.0
2015-06-01 13:10:00,32.71,32.71,32.68,32.69,875756.0,29.3031,29.3031,29.2762,29.2851,875756.0
2015-06-01 13:15:00,32.69,32.7,32.68,32.68,956484.0,29.2851,29.2941,29.2762,29.2762,956484.0
2015-06-01 13:20:00,32.69,32.71,32.68,32.71,737172.0,29.2851,29.3031,29.2762,29.3031,737172.0
2015-06-01 13:25:00,32.71,32.71,32.68,32.7,624940.0,29.3031,29.3031,29.2762,29.2941,624940.0
2015-06-01 13:30:00,32.7,32.72,32.7,32.7,996564.0,29.2941,29.312,29.2941,29.2941,996564.0
2015-06-01 13:35:00,32.7,32.71,32.7,32.7,630256.0,29.2941,29.3031,29.2941,29.2941,630256.0
2015-06-01 13:40:00,32.7,32.72,32.7,32.71,555928.0,29.2941,29.312,29.2941,29.3031,555928.0
2015-06-01 13:45:00,32.71,32.72,32.7,32.71,642664.0,29.3031,29.312,29.2941,29.3031,642664.0
2015-06-01 13:50:00,32.71,32.71,32.68,32.7,679572.0,29.3031,29.3031,29.2762,29.2941,679572.0
2015-06-01 13:55:00,32.7,32.71,32.68,32.7,622244.0,29.2941,29.3031,29.2762,29.2941,622244.0
2015-06-01 14:00:00,32.7,32.71,32.68,32.68,664864.0,29.2941,29.3031,29.2762,29.2762,664864.0
2015-06-01 14:05:00,32.68,32.68,32.64,32.66,1374908.0,29.2762,29.2762,29.2403,29.2583,1374908.0
2015-06-01 14:10:00,32.66,32.68,32.66,32.68,519008.0,29.2583,29.2762,29.2583,29.2762,519008.0
2015-06-01 14:15:00,32.68,32.69,32.67,32.68,621496.0,29.2762,29.2851,29.2672,29.2762,621496.0
2015-06-01 14:20:00,32.68,32.71,32.68,32.71,1067960.0,29.2762,29.3031,29.2762,29.3031,1067960.0
2015-06-01 14:25:00,32.71,32.72,32.7,32.71,906424.0,29.3031,29.312,29.2941,29.3031,906424.0
2015-06-01 14:30:00,32.71,32.72,32.68,32.68,889132.0,29.3031,29.312,29.2762,29.2762,889132.0
2015-06-01 14:35:00,32.68,32.7,32.68,32.68,508528.0,29.2762,29.2941,29.2762,29.2762,508528.0
2015-06-01 14:40:00,32.68,32.69,32.66,32.68,926092.0,29.2762,29.2851,29.2583,29.2762,926092.0
2015-06-01 14:45:00,32.68,32.7,32.67,32.69,720984.0,29.2762,29.2941,29.2672,29.2851,720984.0
2015-06-01 14:50:00,32.69,32.71,32.68,32.7,786888.0,29.2851,29.3031,29.2762,29.2941,786888.0
2015-06-01 14:55:00,32.7,32.7,32.69,32.7,611416.0,29.2941,29.2941,29.2851,29.2941,611416.0
2015-06-01 15:00:00,32.7,32.71,32.69,32.7,750500.0,29.2941,29.3031,29.2851,29.2941,750500.0
2015-06-01 15:05:00,32.7,32.71,32.69,32.71,572220.0,29.2941,29.3031,29.2851,29.3031,572220.0
2015-06-01 15:10:00,32.71,32.71,32.69,32.7,530832.0,29.3031,29.3031,29.2851,29.2941,530832.0
2015-06-01 15:15:00,32.7,32.71,32.68,32.69,763440.0,29.2941,29.3031,29.2762,29.2851,763440.0
2015-06-01 15:20:00,32.69,32.69,32.67,32.68,639488.0,29.2851,29.2851,29.2672,29.2762,639488.0
2015-06-01 15:25:00,32.68,32.68,32.66,32.67,1079152.0,29.2762,29.2762,29.2583,29.2672,1079152.0
2015-06-01 15:30:00,32.67,32.67,32.63,32.64,1384292.0,29.2672,29.2672,29.2314,29.2403,1384292.0
2015-06-01 15:35:00,32.64,32.66,32.63,32.63,929808.0,29.2403,29.2583,29.2314,29.2314,929808.0
2015-06-01 15:40:00,32.63,32.65,32.61,32.64,1101420.0,29.2314,29.2493,29.2135,29.2403,1101420.0
2015-06-01 15:45:00,32.64,32.66,32.62,32.65,1116196.0,29.2403,29.2583,29.2224,29.2493,1116196.0
2015-06-01 15:50:00,32.65,32.65,32.59,32.61,2483996.0,29.2493,29.2493,29.1956,29.2135,2483996.0
2015-06-01 15:55:00,32.61,32.63,32.6,32.63,3398292.0,29.2135,29.2314,29.2045,29.2314,3398292.0
2015-06-02 09:30:00,32.48,32.61,32.46,32.53,5561672.0,29.097,29.2135,29.0791,29.1418,5561672.0
2015-06-02 09:35:00,32.54,32.55,32.47,32.48,3352424.0,29.1508,29.1597,29.0881,29.097,3352424.0
2015-06-02 09:40:00,32.48,32.48,32.38,32.44,5375928.0,29.097,29.097,29.0074,29.0612,5375928.0
2015-06-02 09:45:00,32.44,32.45,32.34,32.34,4215084.0,29.0612,29.0701,28.9716,28.9716,4215084.0
2015-06-02 09:50:00,32.34,32.4,32.33,32.4,3704784.0,28.9716,29.0253,28.9626,29.0253,3704784.0
2015-06-02 09:55:00,32.41,32.46,32.38,32.43,3050704.0,29.0343,29.0791,29.0074,29.0522,3050704.0
2015-06-02 10:00:00,32.43,32.46,32.38,32.44,2338524.0,29.0522,29.0791,29.0074,29.0612,2338524.0
2015-06-02 10:05:00,32.44,32.46,32.41,32.42,1822108.0,29.0612,29.0791,29.0343,29.0433,1822108.0
2015-06-02 10:10:00,32.42,32.48,32.42,32.46,2284196.0,29.0433,29.097,29.0433,29.0791,2284196.0
2015-06-02 10:15:00,32.46,32.5,32.45,32.48,2581440.0,29.0791,29.1149,29.0701,29.097,2581440.0
2015-06-02 10:20:00,32.48,32.49,32.44,32.49,1655120.0,29.097,29.106,29.0612,29.106,1655120.0
2015-06-02 10:25:00,32.49,32.52,32.46,32.47,1733228.0,29.106,29.1328,29.0791,29.0881,1733228.0
2015-06-02 10:30:00,32.47,32.49,32.45,32.49,1200580.0,29.0881,29.106,29.0701,29.106,1200580.0
2015-06-02 10:35:00,32.49,32.56,32.48,32.52,2570864.0,29.106,29.1687,29.097,29.1328,2570864.0
2015-06-02 10:40:00,32.52,32.58,32.52,32.56,1591984.0,29.1328,29.1866,29.1328,29.1687,1591984.0
2015-06-02 10:45:00,32.56,32.6,32.56,32.57,1598236.0,29.1687,29.2045,29.1687,29.1776,1598236.0
2015-06-02 10:50:00,32.58,32.58,32.53,32.53,1151316.0,29.1866,29.1866,29.1418,29.1418,1151316.0
2015-06-02 10:55:00,32.53,32.54,32.51,32.51,1046360.0,29.1418,29.1508,29.1239,29.1239,1046360.0
2015-06-02 11:00:00,32.51,32.54,32.49,32.53,1650140.0,29.1239,29.1508,29.106,29.1418,1650140.0
2015-06-02 11:05:00,32.53,32.54,32.49,32.54,1125332.0,29.1418,29.1508,29.106,29.1508,1125332.0
2015-06-02 11:10:00,32.54,32.56,32.52,32.54,805744.0,29.1508,29.1687,29.1328,29.1508,805744.0
2015-06-02 11:15:00,32.54,32.54,32.47,32.47,1308680.0,29.1508,29.1508,29.0881,29.0881,1308680.0
2015-06-02 11:20:00,32.47,32.51,32.47,32.49,1263120.0,29.0881,29.1239,29.0881,29.106,1263120.0
2015-06-02 11:25:00,32.48,32.49,32.46,32.46,1087596.0,29.097,29.106,29.0791,29.0791,1087596.0
2015-06-02 11:30:00,32.46,32.48,32.45,32.46,1144876.0,29.0791,29.097,29.0701,29.0791,1144876.0
2015-06-02 11:35:00,32.46,32.48,32.45,32.47,978084.0,29.0791,29.097,29.0701,29.0881,978084.0
2015-06-02 11:40:00,32.47,32.5,32.46,32.5,941756.0,29.0881,29.1149,29.0791,29.1149,941756.0
2015-06-02 11:45:00,32.5,32.5,32.46,32.49,1034020.0,29.1149,29.1149,29.0791,29.106,1034020.0
2015-06-02 11:50:00,32.49,32.51,32.47,32.49,915184.0,29.106,29.1239,29.0881,29.106,915184.0
2015-06-02 11:55:00,32.49,32.52,32.49,32.52,993440.0,29.106,29.1328,29.106,29.1328,993440.0
2015-06-02 12:00:00,32.52,32.57,32.5,32.56,1608044.0,29.1328,29.1776,29.1149,29.1687,1608044.0
2015-06-02 12:05:00,32.56,32.59,32.55,32.55,2017468.0,29.1687,29.1956,29.1597,29.1597,2017468.0
2015-06-02 12:10:00,32.56,32.57,32.51,32.52,1580832.0,29.1687,29.1776,29.1239,29.1328,1580832.0
2015-06-02 12:15:00,32.52,32.53,32.51,32.53,936860.0,29.1328,29.1418,29.1239,29.1418,936860.0
2015-06-02 12:20:00,32.53,32.54,32.51,32.52,935508.0,29.1418,29.1508,29.1239,29.1328,935508.0
2015-06-02 12:25:00,32.52,32.54,32.51,32.52,650740.0,29.1328,29.1508,29.1239,29.1328,650740.0
2015-06-02 12:30:00,32.52,32.53,32.51,32.52,588668.0,29.1328,29.1418,29.1239,29.1328,588668.0
2015-06-02 12:35:00,32.52,32.53,32.51,32.52,546508.0,29.1328,29.1418,29.1239,29.1328,546508.0
2015-06-02 12:40:00,32.52,32.54,32.52,32.53,754504.0,29.1328,29.1508,29.1328,29.1418,754504.0
2015-06-02 12:45:00,32.53,32.57,32.52,32.57,1532836.0,29.1418,29.1776,29.1328,29.1776,1532836.0
2015-06-02 12:50:00,32.57,32.6,32.56,32.57,2022704.0,29.1776,29.2045,29.1687,29.1776,2022704.0
2015-06-02 12:55:00,32.57,32.6,32.57,32.58,992840.0,29.1776,29.2045,29.1776,29.1866,992840.0
2015-06-02 13:00:00,32.58,32.62,32.58,32.6,1830116.0,29.1866,29.2224,29.1866,29.2045,1830116.0
2015-06-02 13:05:00,32.6,32.6,32.56,32.57,1231244.0,29.2045,29.2045,29.1687,29.1776,1231244.0
2015-06-02 13:10:00,32.57,32.59,32.57,32.58,486560.0,29.1776,29.1956,29.1776,29.1866,486560.0
2015-06-02 13:15:00,32.58,32.61,32.58,32.61,882196.0,29.1866,29.2135,29.1866,29.2135,882196.0
2015-06-02 13:20:00,32.61,32.63,32.59,32.6,1435788.0,29.2135,29.2314,29.1956,29.2045,1435788.0
2015-06-02 13:25:00,32.6,32.62,32.59,32.6,700336.0,29.2045,29.2224,29.1956,29.2045,700336.0
2015-06-02 13:30:00,32.6,32.63,32.59,32.6,687256.0,29.2045,29.2314,29.1956,29.2045,687256.0
2015-06-02 13:35:00,32.6,32.62,32.59,32.61,863472.0,29.2045,29.2224,29.1956,29.2135,863472.0
2015-06-02 13:40:00,32.61,32.62,32.6,32.62,612640.0,29.2135,29.2224,29.2045,29.2224,612640.0
2015-06-02 13:45:00,32.62,32.63,32.61,32.62,892764.0,29.2224,29.2314,29.2135,29.2224,892764.0
2015-06-02 13:50:00,32.62,32.65,32.61,32.64,1402384.0,29.2224,29.2493,29.2135,29.2403,1402384.0
2015-06-02 13:55:00,32.65,32.66,32.63,32.65,1632840.0,29.2493,29.2583,29.2314,29.2493,1632840.0
2015-06-02 14:00:00,32.64,32.66,32.64,32.65,971012.0,29.2403,29.2583,29.2403,29.2493,971012.0
2015-06-02 14:05:00,32.65,32.67,32.64,32.64,1104484.0,29.2493,29.2672,29.2403,29.2403,1104484.0
2015-06-02 14:10:00,32.64,32.65,32.59,32.59,1800436.0,29.2403,29.2493,29.1956,29.1956,1800436.0
2015-06-02 14:15:00,32.59,32.59,32.56,32.59,1118072.0,29.1956,29.1956,29.1687,29.1956,1118072.0
2015-06-02 14:20:00,32.59,32.61,32.58,32.6,1139744.0,29.1956,29.2135,29.1866,29.2045,1139744.0
2015-06-02 14:25:00,32.6,32.6,32.56,32.57,1017068.0,29.2045,29.2045,29.1687,29.1776,1017068.0
2015-06-02 14:30:00,32.57,32.6,32.56,32.59,1124584.0,29.1776,29.2045,29.1687,29.1956,1124584.0
2015-06-02 14:35:00,32.6,32.6,32.53,32.53,1098768.0,29.2045,29.2045,29.1418,29.1418,1098768.0
2015-06-02 14:40:00,32.54,32.55,32.52,32.53,1139688.0,29.1508,29.1597,29.1328,29.1418,1139688.0
2015-06-02 14:45:00,32.53,32.53,32.51,32.51,1275272.0,29.1418,29.1418,29.1239,29.1239,1275272.0
2015-06-02 14:50:00,32.51,32.51,32.48,32.49,2646044.0,29.1239,29.1239,29.097,29.106,2646044.0
2015-06-02 14:55:00,32.49,32.51,32.48,32.51,1206100.0,29.106,29.1239,29.097,29.1239,1206100.0
2015-06-02 15:00:00,32.51,32.52,32.49,32.52,1437496.0,29.1239,29.1328,29.106,29.1328,1437496.0
2015-06-02 15:05:00,32.51,32.51,32.45,32.49,1731612.0,29.1239,29.1239,29.0701,29.106,1731612.0
2015-06-02 15:10:00,32.48,32.51,32.46,32.47,1232640.0,29.097,29.1239,29.0791,29.0881,1232640.0
2015-06-02 15:15:00,32.47,32.5,32.46,32.49,1041328.0,29.0881,29.1149,29.0791,29.106,1041328.0
2015-06-02 15:20:00,32.49,32.51,32.47,32.49,1138888.0,29.106,29.1239,29.0881,29.106,1138888.0
2015-06-02 15:25:00,32.49,32.52,32.48,32.49,987184.0,29.106,29.1328,29.097,29.106,987184.0
2015-06-02 15:30:00,32.49,32.51,32.47,32.5,1419556.0,29.106,29.1239,29.0881,29.1149,1419556.0
2015-06-02 15:35:00,32.5,32.52,32.49,32.49,1310160.0,29.1149,29.1328,29.106,29.106,1310160.0
2015-06-02 15:40:00,32.49,32.52,32.49,32.49,857620.0,29.106,29.1328,29.106,29.106,857620.0
2015-06-02 15:45:00,32.49,32.51,32.45,32.5,2086532.0,29.106,29.1239,29.0701,29.1149,2086532.0
2015-06-02 15:50:00,32.5,32.51,32.47,32.5,2188020.0,29.1149,29.1239,29.0881,29.1149,2188020.0
2015-06-02 15:55:00,32.5,32.51,32.49,32.49,3268860.0,29.1149,29.1239,29.106,29.106,3268860.0
2015-06-03 09:30:00,32.67,32.7,32.56,32.57,5400824.0,29.2672,29.2941,29.1687,29.1776,5400824.0
2015-06-03 09:35:00,32.56,32.65,32.56,32.64,3230240.0,29.1687,29.2493,29.1687,29.2403,3230240.0
2015-06-03 09:40:00,32.63,32.69,32.62,32.67,2823380.0,29.2314,29.2851,29.2224,29.2672,2823380.0
2015-06-03 09:45:00,32.67,32.69,32.65,32.66,2748064.0,29.2672,29.2851,29.2493,29.2583,2748064.0
2015-06-03 09:50:00,32.67,32.67,32.61,32.63,2207880.0,29.2672,29.2672,29.2135,29.2314,2207880.0
2015-06-03 09:55:00,32.63,32.68,32.63,32.67,1438868.0,29.2314,29.2762,29.2314,29.2672,1438868.0
2015-06-03 10:00:00,32.67,32.67,32.58,32.63,2656892.0,29.2672,29.2672,29.1866,29.2314,2656892.0
2015-06-03 10:05:00,32.62,32.64,32.59,32.62,1791872.0,29.2224,29.2403,29.1956,29.2224,1791872.0
2015-06-03 10:10:00,32.62,32.7,32.61,32.7,3062052.0,29.2224,29.2941,29.2135,29.2941,3062052.0
2015-06-03 10:15:00,32.7,32.73,32.69,32.7,2648160.0,29.2941,29.321,29.2851,29.2941,2648160.0
2015-06-03 10:20:00,32.7,32.74,32.69,32.7,2370668.0,29.2941,29.3299,29.2851,29.2941,2370668.0
2015-06-03 10:25:00,32.7,32.72,32.68,32.7,1555392.0,29.2941,29.312,29.2762,29.2941,1555392.0
2015-06-03 10:30:00,32.7,32.71,32.69,32.7,1504624.0,29.2941,29.3031,29.2851,29.2941,1504624.0
2015-06-03 10:35:00,32.7,32.71,32.68,32.69,1762604.0,29.2941,29.3031,29.2762,29.2851,1762604.0
2015-06-03 10:40:00,32.69,32.7,32.67,32.68,1223180.0,29.2851,29.2941,29.2672,29.2762,1223180.0
2015-06-03 10:45:00,32.69,32.72,32.68,32.72,1651012.0,29.2851,29.312,29.2762,29.312,1651012.0
2015-06-03 10:50:00,32.72,32.73,32.7,32.71,1140480.0,29.312,29.321,29.2941,29.3031,1140480.0
2015-06-03 10:55:00,32.71,32.72,32.7,32.71,747532.0,29.3031,29.312,29.2941,29.3031,747532.0
2015-06-03 11:00:00,32.71,32.72,32.68,32.69,1314656.0,29.3031,29.312,29.2762,29.2851,1314656.0
2015-06-03 11:05:00,32.69,32.7,32.68,32.69,1043908.0,29.2851,29.2941,29.2762,29.2851,1043908.0
2015-06-03 11:10:00,32.69,32.69,32.67,32.68,787984.0,29.2851,29.2851,29.2672,29.2762,787984.0
2015-06-03 11:15:00,32.68,32.69,32.67,32.68,705496.0,29.2762,29.2851,29.2672,29.2762,705496.0
2015-06-03 11:20:00,32.68,32.69,32.65,32.67,1021304.0,29.2762,29.2851,29.2493,29.2672,1021304.0
2015-06-03 11:25:00,32.67,32.67,32.61,32.63,1444512.0,29.2672,29.2672,29.2135,29.2314,1444512.0
2015-06-03 11:30:00,32.63,32.66,32.62,32.63,1121472.0,29.2314,29.2583,29.2224,29.2314,1121472.0
2015-06-03 11:35:00,32.63,32.66,32.61,32.62,1172384.0,29.2314,29.2583,29.2135,29.2224,1172384.0
2015-06-03 11:40:00,32.62,32.63,32.6,32.62,1577296.0,29.2224,29.2314,29.2045,29.2224,1577296.0
2015-06-03 11:45:00,32.62,32.62,32.59,32.59,1285164.0,29.2224,29.2224,29.1956,29.1956,1285164.0
2015-06-03 11:50:00,32.59,32.59,32.57,32.59,1569324.0,29.1956,29.1956,29.1776,29.1956,1569324.0
2015-06-03 11:55:00,32.59,32.63,32.58,32.61,1561852.0,29.1956,29.2314,29.1866,29.2135,1561852.0
2015-06-03 12:00:00,32.62,32.65,32.6,32.63,1305436.0,29.2224,29.2493,29.2045,29.2314,1305436.0
2015-06-03 12:05:00,32.63,32.63,32.6,32.63,806088.0,29.2314,29.2314,29.2045,29.2314,806088.0
2015-06-03 12:10:00,32.63,32.64,32.6,32.61,728924.0,29.2314,29.2403,29.2045,29.2135,728924.0
2015-06-03 12:15:00,32.61,32.62,32.56,32.57,764252.0,29.2135,29.2224,29.1687,29.1776,764252.0
2015-06-03 12:20:00,32.57,32.58,32.54,32.57,2002300.0,29.1776,29.1866,29.1508,29.1776,2002300.0
2015-06-03 12:25:00,32.57,32.57,32.5,32.55,2048472.0,29.1776,29.1776,29.1149,29.1597,2048472.0
2015-06-03 12:30:00,32.55,32.56,32.51,32.51,1576212.0,29.1597,29.1687,29.1239,29.1239,1576212.0
2015-06-03 12:35:00,32.51,32.56,32.51,32.54,1675904.0,29.1239,29.1687,29.1239,29.1508,1675904.0
2015-06-03 12:40:00,32.54,32.55,32.5,32.52,1018160.0,29.1508,29.1597,29.1149,29.1328,1018160.0
2015-06-03 12:45:00,32.52,32.52,32.48,32.49,2083084.0,29.1328,29.1328,29.097,29.106,2083084.0
2015-06-03 12:50:00,32.5,32.52,32.48,32.52,1316456.0,29.1149,29.1328,29.097,29.1328,1316456.0
2015-06-03 12:55:00,32.51,32.54,32.51,32.54,1200628.0,29.1239,29.1508,29.1239,29.1508,1200628.0
2015-06-03 13:00:00,32.54,32.55,32.52,32.52,1076432.0,29.1508,29.1597,29.1328,29.1328,1076432.0
2015-06-03 13:05:00,32.52,32.54,32.51,32.51,912776.0,29.1328,29.1508,29.1239,29.1239,912776.0
2015-06-03 13:10:00,32.51,32.54,32.51,32.52,874032.0,29.1239,29.1508,29.1239,29.1328,874032.0
2015-06-03 13:15:00,32.52,32.54,32.51,32.53,626540.0,29.1328,29.1508,29.1239,29.1418,626540.0
2015-06-03 13:20:00,32.53,32.54,32.5,32.51,1295864.0,29.1418,29.1508,29.1149,29.1239,1295864.0
2015-06-03 13:25:00,32.51,32.52,32.51,32.52,424888.0,29.1239,29.1328,29.1239,29.1328,424888.0
2015-06-03 13:30:00,32.52,32.52,32.49,32.52,884140.0,29.1328,29.1328,29.106,29.1328,884140.0
2015-06-03 13:35:00,32.52,32.54,32.52,32.53,1017872.0,29.1328,29.1508,29.1328,29.1418,1017872.0
2015-06-03 13:40:00,32.53,32.55,32.52,32.52,1244512.0,29.1418,29.1597,29.1328,29.1328,1244512.0
2015-06-03 13:45:00,32.52,32.54,32.51,32.54,770012.0,29.1328,29.1508,29.1239,29.1508,770012.0
2015-06-03 13:50:00,32.54,32.55,32.52,32.54,860096.0,29.1508,29.1597,29.1328,29.1508,860096.0
2015-06-03 13:55:00,32.54,32.56,32.54,32.56,870472.0,29.1508,29.1687,29.1508,29.1687,870472.0
2015-06-03 14:00:00,32.56,32.59,32.56,32.57,1517384.0,29.1687,29.1956,29.1687,29.1776,1517384.0
2015-06-03 14:05:00,32.57,32.58,32.55,32.56,877172.0,29.1776,29.1866,29.1597,29.1687,877172.0
2015-06-03 14:10:00,32.56,32.58,32.56,32.57,872716.0,29.1687,29.1866,29.1687,29.1776,872716.0
2015-06-03 14:15:00,32.57,32.58,32.56,32.58,1025352.0,29.1776,29.1866,29.1687,29.1866,1025352.0
2015-06-03 14:20:00,32.58,32.6,32.57,32.6,1225668.0,29.1866,29.2045,29.1776,29.2045,1225668.0
2015-06-03 14:25:00,32.6,32.6,32.57,32.58,1136040.0,29.2045,29.2045,29.1776,29.1866,1136040.0
2015-06-03 14:30:00,32.58,32.59,32.56,32.57,684156.0,29.1866,29.1956,29.1687,29.1776,684156.0
2015-06-03 14:35:00,32.57,32.58,32.55,32.57,596364.0,29.1776,29.1866,29.1597,29.1776,596364.0
2015-06-03 14:40:00,32.57,32.58,32.55,32.57,770040.0,29.1776,29.1866,29.1597,29.1776,770040.0
2015-06-03 14:45:00,32.57,32.57,32.54,32.55,999892.0,29.1776,29.1776,29.1508,29.1597,999892.0
2015-06-03 14:50:00,32.55,32.56,32.53,32.53,815712.0,29.1597,29.1687,29.1418,29.1418,815712.0
2015-06-03 14:55:00,32.52,32.54,32.52,32.54,847012.0,29.1328,29.1508,29.1328,29.1508,847012.0
2015-06-03 15:00:00,32.54,32.56,32.52,32.54,1036288.0,29.1508,29.1687,29.1328,29.1508,1036288.0
2015-06-03 15:05:00,32.54,32.55,32.53,32.54,608140.0,29.1508,29.1597,29.1418,29.1508,608140.0
2015-06-03 15:10:00,32.54,32.56,32.54,32.56,560508.0,29.1508,29.1687,29.1508,29.1687,560508.0
2015-06-03 15:15:00,32.56,32.56,32.5,32.51,1278320.0,29.1687,29.1687,29.1149,29.1239,1278320.0
2015-06-03 15:20:00,32.51,32.52,32.49,32.52,1399392.0,29.1239,29.1328,29.106,29.1328,1399392.0
2015-06-03 15:25:00,32.52,32.53,32.51,32.52,1324124.0,29.1328,29.1418,29.1239,29.1328,1324124.0
2015-06-03 15:30:00,32.52,32.52,32.5,32.51,1406924.0,29.1328,29.1328,29.1149,29.1239,1406924.0
2015-06-03 15:35:00,32.5,32.52,32.49,32.52,1318036.0,29.1149,29.1328,29.106,29.1328,1318036.0
2015-06-03 15:40:00,32.52,32.53,32.51,32.52,1494256.0,29.1328,29.1418,29.1239,29.1328,1494256.0
2015-06-03 15:45:00,32.52,32.52,32.51,32.51,1624436.0,29.1328,29.1328,29.1239,29.1239,1624436.0
2015-06-03 15:50:00,32.51,32.51,32.49,32.51,2064596.0,29.1239,29.1239,29.106,29.1239,2064596.0
2015-06-03 15:55:00,32.51,32.55,32.49,32.54,3574792.0,29.1239,29.1597,29.106,29.1508,3574792.0
2015-06-04 09:30:00,32.4,32.5,32.34,32.42,6407420.0,29.0253,29.1149,28.9716,29.0433,6407420.0
2015-06-04 09:35:00,32.42,32.52,32.4,32.51,3348336.0,29.0433,29.1328,29.0253,29.1239,3348336.0
2015-06-04 09:40:00,32.52,32.61,32.51,32.58,4052052.0,29.1328,29.2135,29.1239,29.1866,4052052.0
2015-06-04 09:45:00,32.58,32.58,32.51,32.52,2400844.0,29.1866,29.1866,29.1239,29.1328,2400844.0
2015-06-04 09:50:00,32.52,32.56,32.48,32.56,3100220.0,29.1328,29.1687,29.097,29.1687,3100220.0
2015-06-04 09:55:00,32.56,32.6,32.55,32.57,2628864.0,29.1687,29.2045,29.1597,29.1776,2628864.0
2015-06-04 10:00:00,32.56,32.65,32.56,32.61,3870480.0,29.1687,29.2493,29.1687,29.2135,3870480.0
2015-06-04 10:05:00,32.61,32.64,32.59,32.61,1894504.0,29.2135,29.2403,29.1956,29.2135,1894504.0
2015-06-04 10:10:00,32.61,32.63,32.57,32.57,1190996.0,29.2135,29.2314,29.1776,29.1776,1190996.0
2015-06-04 10:15:00,32.57,32.58,32.55,32.57,1380032.0,29.1776,29.1866,29.1597,29.1776,1380032.0
2015-06-04 10:20:00,32.57,32.61,32.56,32.61,1671128.0,29.1776,29.2135,29.1687,29.2135,1671128.0
2015-06-04 10:25:00,32.6,32.6,32.52,32.55,2067508.0,29.2045,29.2045,29.1328,29.1597,2067508.0
2015-06-04 10:30:00,32.55,32.55,32.48,32.5,2126192.0,29.1597,29.1597,29.097,29.1149,2126192.0
2015-06-04 10:35:00,32.5,32.54,32.48,32.52,1933060.0,29.1149,29.1508,29.097,29.1328,1933060.0
2015-06-04 10:40:00,32.52,32.56,32.52,32.55,1617676.0,29.1328,29.1687,29.1328,29.1597,1617676.0
2015-06-04 10:45:00,32.55,32.56,32.51,32.52,982388.0,29.1597,29.1687,29.1239,29.1328,982388.0
2015-06-04 10:50:00,32.52,32.52,32.49,32.5,1503372.0,29.1328,29.1328,29.106,29.1149,1503372.0
2015-06-04 10:55:00,32.5,32.5,32.45,32.46,1414800.0,29.1149,29.1149,29.0701,29.0791,1414800.0
2015-06-04 11:00:00,32.46,32.48,32.43,32.48,2046988.0,29.0791,29.097,29.0522,29.097,2046988.0
2015-06-04 11:05:00,32.48,32.48,32.41,32.44,2166256.0,29.097,29.097,29.0343,29.0612,2166256.0
2015-06-04 11:10:00,32.44,32.5,32.41,32.5,2133276.0,29.0612,29.1149,29.0343,29.1149,2133276.0
2015-06-04 11:15:00,32.5,32.5,32.45,32.48,1012932.0,29.1149,29.1149,29.0701,29.097,1012932.0
2015-06-04 11:20:00,32.48,32.48,32.45,32.48,749348.0,29.097,29.097,29.0701,29.097,749348.0
2015-06-04 11:25:00,32.48,32.5,32.46,32.46,964616.0,29.097,29.1149,29.0791,29.0791,964616.0
2015-06-04 11:30:00,32.46,32.47,32.43,32.47,1713276.0,29.0791,29.0881,29.0522,29.0881,1713276.0
2015-06-04 11:35:00,32.46,32.46,32.43,32.44,1321500.0,29.0791,29.0791,29.0522,29.0612,1321500.0
2015-06-04 11:40:00,32.44,32.47,32.42,32.42,1061548.0,29.0612,29.0881,29.0433,29.0433,1061548.0
2015-06-04 11:45:00,32.42,32.42,32.38,32.4,2044396.0,29.0433,29.0433,29.0074,29.0253,2044396.0
2015-06-04 11:50:00,32.4,32.44,32.4,32.42,977640.0,29.0253,29.0612,29.0253,29.0433,977640.0
2015-06-04 11:55:00,32.42,32.43,32.39,32.41,918816.0,29.0433,29.0522,29.0164,29.0343,918816.0
2015-06-04 12:00:00,32.41,32.42,32.38,32.39,858144.0,29.0343,29.0433,29.0074,29.0164,858144.0
2015-06-04 12:05:00,32.39,32.42,32.38,32.42,1097940.0,29.0164,29.0433,29.0074,29.0433,1097940.0
2015-06-04 12:10:00,32.41,32.42,32.39,32.39,640340.0,29.0343,29.0433,29.0164,29.0164,640340.0
2015-06-04 12:15:00,32.39,32.41,32.39,32.41,636312.0,29.0164,29.0343,29.0164,29.0343,636312.0
2015-06-04 12:20:00,32.41,32.42,32.39,32.41,853404.0,29.0343,29.0433,29.0164,29.0343,853404.0
2015-06-04 12:25:00,32.41,32.44,32.4,32.42,1212364.0,29.0343,29.0612,29.0253,29.0433,1212364.0
2015-06-04 12:30:00,32.42,32.47,32.4,32.46,1282540.0,29.0433,29.0881,29.0253,29.0791,1282540.0
2015-06-04 12:35:00,32.47,32.47,32.45,32.46,814316.0,29.0881,29.0881,29.0701,29.0791,814316.0
2015-06-04 12:40:00,32.46,32.46,32.42,32.43,703120.0,29.0791,29.0791,29.0433,29.0522,703120.0
2015-06-04 12:45:00,32.43,32.47,32.43,32.45,517856.0,29.0522,29.0881,29.0522,29.0701,517856.0
2015-06-04 12:50:00,32.45,32.45,32.43,32.44,521444.0,29.0701,29.0701,29.0522,29.0612,521444.0
2015-06-04 12:55:00,32.44,32.45,32.41,32.42,862892.0,29.0612,29.0701,29.0343,29.0433,862892.0
2015-06-04 13:00:00,32.42,32.42,32.38,32.39,1608236.0,29.0433,29.0433,29.0074,29.0164,1608236.0
2015-06-04 13:05:00,32.39,32.4,32.36,32.37,2568680.0,29.0164,29.0253,28.9895,28.9985,2568680.0
2015-06-04 13:10:00,32.37,32.42,32.37,32.39,1720816.0,28.9985,29.0433,28.9985,29.0164,1720816.0
2015-06-04 13:15:00,32.39,32.39,32.33,32.34,2316892.0,29.0164,29.0164,28.9626,28.9716,2316892.0
2015-06-04 13:20:00,32.34,32.35,32.3,32.34,2454176.0,28.9716,28.9806,28.9358,28.9716,2454176.0
2015-06-04 13:25:00,32.34,32.36,32.31,32.34,1717624.0,28.9716,28.9895,28.9447,28.9716,1717624.0
2015-06-04 13:30:00,32.33,32.33,32.3,32.31,1553024.0,28.9626,28.9626,28.9358,28.9447,1553024.0
2015-06-04 13:35:00,32.31,32.34,32.3,32.34,1528420.0,28.9447,28.9716,28.9358,28.9716,1528420.0
2015-06-04 13:40:00,32.34,32.35,32.32,32.34,1177884.0,28.9716,28.9806,28.9537,28.9716,1177884.0
2015-06-04 13:45:00,32.34,32.35,32.3,32.31,1009896.0,28.9716,28.9806,28.9358,28.9447,1009896.0
2015-06-04 13:50:00,32.31,32.34,32.31,32.34,1287792.0,28.9447,28.9716,28.9447,28.9716,1287792.0
2015-06-04 13:55:00,32.34,32.34,32.29,32.31,1312576.0,28.9716,28.9716,28.9268,28.9447,1312576.0
2015-06-04 14:00:00,32.31,32.31,32.26,32.29,2279864.0,28.9447,28.9447,28.8999,28.9268,2279864.0
2015-06-04 14:05:00,32.29,32.3,32.23,32.26,3386844.0,28.9268,28.9358,28.8731,28.8999,3386844.0
2015-06-04 14:10:00,32.26,32.31,32.23,32.3,1934608.0,28.8999,28.9447,28.8731,28.9358,1934608.0
2015-06-04 14:15:00,32.3,32.32,32.28,32.31,1332512.0,28.9358,28.9537,28.9178,28.9447,1332512.0
2015-06-04 14:20:00,32.31,32.35,32.3,32.34,1647792.0,28.9447,28.9806,28.9358,28.9716,1647792.0
2015-06-04 14:25:00,32.35,32.35,32.29,32.29,1288860.0,28.9806,28.9806,28.9268,28.9268,1288860.0
2015-06-04 14:30:00,32.29,32.3,32.27,32.28,1109600.0,28.9268,28.9358,28.9089,28.9178,1109600.0
2015-06-04 14:35:00,32.28,32.29,32.25,32.27,1369908.0,28.9178,28.9268,28.891,28.9089,1369908.0
2015-06-04 14:40:00,32.27,32.28,32.25,32.28,1505476.0,28.9089,28.9178,28.891,28.9178,1505476.0
2015-06-04 14:45:00,32.28,32.3,32.26,32.27,1345656.0,28.9178,28.9358,28.8999,28.9089,1345656.0
2015-06-04 14:50:00,32.28,32.31,32.27,32.29,980516.0,28.9178,28.9447,28.9089,28.9268,980516.0
2015-06-04 14:55:00,32.29,32.31,32.28,32.3,1131308.0,28.9268,28.9447,28.9178,28.9358,1131308.0
2015-06-04 15:00:00,32.3,32.37,32.29,32.37,1896680.0,28.9358,28.9985,28.9268,28.9985,1896680.0
2015-06-04 15:05:00,32.37,32.37,32.32,32.34,1525500.0,28.9985,28.9985,28.9537,28.9716,1525500.0
2015-06-04 15:10:00,32.34,32.35,32.31,32.34,1364156.0,28.9716,28.9806,28.9447,28.9716,1364156.0
2015-06-04 15:15:00,32.35,32.35,32.29,32.31,1994592.0,28.9806,28.9806,28.9268,28.9447,1994592.0
2015-06-04 15:20:00,32.31,32.32,32.28,32.28,1620576.0,28.9447,28.9537,28.9178,28.9178,1620576.0
2015-06-04 15:25:00,32.28,32.31,32.27,32.29,1493340.0,28.9178,28.9447,28.9089,28.9268,1493340.0
2015-06-04 15:30:00,32.29,32.32,32.28,32.32,1611128.0,28.9268,28.9537,28.9178,28.9537,1611128.0
2015-06-04 15:35:00,32.32,32.32,32.29,32.31,1366888.0,28.9537,28.9537,28.9268,28.9447,1366888.0
2015-06-04 15:40:00,32.32,32.34,32.31,32.32,2033572.0,28.9537,28.9716,28.9447,28.9537,2033572.0
2015-06-04 15:45:00,32.32,32.34,32.31,32.32,1684428.0,28.9537,28.9716,28.9447,28.9537,1684428.0
2015-06-04 15:50:00,32.31,32.31,32.27,32.3,4175128.0,28.9447,28.9447,28.9089,28.9358,4175128.0
2015-06-04 15:55:00,32.3,32.37,32.29,32.37,5754176.0,28.9358,28.9985,28.9268,28.9985,5754176.0
2015-06-05 09:30:00,32.38,32.42,32.22,32.23,6263496.0,29.0074,29.0433,28.8641,28.8731,6263496.0
2015-06-05 09:35:00,32.23,32.25,32.15,32.16,5654732.0,28.8731,28.891,28.8014,28.8103,5654732.0
2015-06-05 09:40:00,32.16,32.19,32.09,32.15,5593356.0,28.8103,28.8372,28.7476,28.8014,5593356.0
2015-06-05 09:45:00,32.15,32.18,32.13,32.15,2965860.0,28.8014,28.8283,28.7835,28.8014,2965860.0
2015-06-05 09:50:00,32.15,32.24,32.15,32.24,3329004.0,28.8014,28.882,28.8014,28.882,3329004.0
2015-06-05 09:55:00,32.24,32.24,32.2,32.24,2433888.0,28.882,28.882,28.8462,28.882,2433888.0
2015-06-05 10:00:00,32.24,32.37,32.23,32.34,4590380.0,28.882,28.9985,28.8731,28.9716,4590380.0
2015-06-05 10:05:00,32.34,32.37,32.29,32.3,2602800.0,28.9716,28.9985,28.9268,28.9358,2602800.0
2015-06-05 10:10:00,32.29,32.31,32.27,32.3,1980272.0,28.9268,28.9447,28.9089,28.9358,1980272.0
2015-06-05 10:15:00,32.3,32.32,32.27,32.29,1533672.0,28.9358,28.9537,28.9089,28.9268,1533672.0
2015-06-05 10:20:00,32.29,32.33,32.29,32.33,1884040.0,28.9268,28.9626,28.9268,28.9626,1884040.0
2015-06-05 10:25:00,32.33,32.34,32.27,32.29,1428652.0,28.9626,28.9716,28.9089,28.9268,1428652.0
2015-06-05 10:30:00,32.28,32.3,32.27,32.29,1201216.0,28.9178,28.9358,28.9089,28.9268,1201216.0
2015-06-05 10:35:00,32.29,32.36,32.29,32.34,2054428.0,28.9268,28.9895,28.9268,28.9716,2054428.0
2015-06-05 10:40:00,32.34,32.35,32.28,32.3,2079700.0,28.9716,28.9806,28.9178,28.9358,2079700.0
2015-06-05 10:45:00,32.3,32.3,32.23,32.23,1892140.0,28.9358,28.9358,28.8731,28.8731,1892140.0
2015-06-05 10:50:00,32.23,32.27,32.22,32.24,1513720.0,28.8731,28.9089,28.8641,28.882,1513720.0
2015-06-05 10:55:00,32.24,32.25,32.2,32.23,1968152.0,28.882,28.891,28.8462,28.8731,1968152.0
2015-06-05 11:00:00,32.23,32.26,32.21,32.26,1208760.0,28.8731,28.8999,28.8551,28.8999,1208760.0
2015-06-05 11:05:00,32.26,32.26,32.23,32.24,1015396.0,28.8999,28.8999,28.8731,28.882,1015396.0
2015-06-05 11:10:00,32.24,32.27,32.24,32.24,1098824.0,28.882,28.9089,28.882,28.882,1098824.0
2015-06-05 11:15:00,32.24,32.27,32.23,32.26,909200.0,28.882,28.9089,28.8731,28.8999,909200.0
2015-06-05 11:20:00,32.26,32.29,32.25,32.26,1232740.0,28.8999,28.9268,28.891,28.8999,1232740.0
2015-06-05 11:25:00,32.26,32.27,32.23,32.26,1065912.0,28.8999,28.9089,28.8731,28.8999,1065912.0
2015-06-05 11:30:00,32.27,32.28,32.22,32.23,1348352.0,28.9089,28.9178,28.8641,28.8731,1348352.0
2015-06-05 11:35:00,32.23,32.24,32.21,32.23,1097520.0,28.8731,28.882,28.8551,28.8731,1097520.0
2015-06-05 11:40:00,32.23,32.24,32.19,32.2,1062128.0,28.8731,28.882,28.8372,28.8462,1062128.0
2015-06-05 11:45:00,32.2,32.2,32.16,32.18,1711404.0,28.8462,28.8462,28.8103,28.8283,1711404.0
2015-06-05 11:50:00,32.17,32.22,32.15,32.2,1481088.0,28.8193,28.8641,28.8014,28.8462,1481088.0
2015-06-05 11:55:00,32.2,32.21,32.17,32.18,936896.0,28.8462,28.8551,28.8193,28.8283,936896.0
2015-06-05 12:00:00,32.18,32.2,32.15,32.15,1159664.0,28.8283,28.8462,28.8014,28.8014,1159664.0
2015-06-05 12:05:00,32.15,32.18,32.14,32.17,1267496.0,28.8014,28.8283,28.7924,28.8193,1267496.0
2015-06-05 12:10:00,32.17,32.18,32.16,32.17,855780.0,28.8193,28.8283,28.8103,28.8193,855780.0
2015-06-05 12:15:00,32.16,32.17,32.13,32.15,1100288.0,28.8103,28.8193,28.7835,28.8014,1100288.0
2015-06-05 12:20:00,32.15,32.16,32.13,32.14,1204400.0,28.8014,28.8103,28.7835,28.7924,1204400.0
2015-06-05 12:25:00,32.14,32.15,32.12,32.13,1697040.0,28.7924,28.8014,28.7745,28.7835,1697040.0
2015-06-05 12:30:00,32.13,32.13,32.1,32.13,1870596.0,28.7835,28.7835,28.7566,28.7835,1870596.0
2015-06-05 12:35:00,32.13,32.16,32.12,32.15,1232172.0,28.7835,28.8103,28.7745,28.8014,1232172.0
2015-06-05 12:40:00,32.15,32.2,32.13,32.17,1663664.0,28.8014,28.8462,28.7835,28.8193,1663664.0
2015-06-05 12:45:00,32.16,32.19,32.16,32.18,804656.0,28.8103,28.8372,28.8103,28.8283,804656.0
2015-06-05 12:50:00,32.18,32.23,32.18,32.2,1154836.0,28.8283,28.8731,28.8283,28.8462,1154836.0
2015-06-05 12:55:00,32.2,32.21,32.18,32.21,875488.0,28.8462,28.8551,28.8283,28.8551,875488.0
2015-06-05 13:00:00,32.21,32.21,32.19,32.2,811508.0,28.8551,28.8551,28.8372,28.8462,811508.0
2015-06-05 13:05:00,32.2,32.21,32.19,32.2,531244.0,28.8462,28.8551,28.8372,28.8462,531244.0
2015-06-05 13:10:00,32.2,32.2,32.16,32.18,928992.0,28.8462,28.8462,28.8103,28.8283,928992.0
2015-06-05 13:15:00,32.18,32.19,32.16,32.19,861924.0,28.8283,28.8372,28.8103,28.8372,861924.0
2015-06-05 13:20:00,32.19,32.21,32.18,32.2,823684.0,28.8372,28.8551,28.8283,28.8462,823684.0
2015-06-05 13:25:00,32.2,32.22,32.17,32.21,732848.0,28.8462,28.8641,28.8193,28.8551,732848.0
2015-06-05 13:30:00,32.21,32.24,32.2,32.23,975432.0,28.8551,28.882,28.8462,28.8731,975432.0
2015-06-05 13:35:00,32.23,32.23,32.19,32.2,1138696.0,28.8731,28.8731,28.8372,28.8462,1138696.0
2015-06-05 13:40:00,32.2,32.2,32.16,32.17,1123052.0,28.8462,28.8462,28.8103,28.8193,1123052.0
2015-06-05 13:45:00,32.17,32.18,32.14,32.15,1264300.0,28.8193,28.8283,28.7924,28.8014,1264300.0
2015-06-05 13:50:00,32.15,32.18,32.15,32.18,803136.0,28.8014,28.8283,28.8014,28.8283,803136.0
2015-06-05 13:55:00,32.18,32.19,32.17,32.19,727548.0,28.8283,28.8372,28.8193,28.8372,727548.0
2015-06-05 14:00:00,32.19,32.2,32.18,32.19,706132.0,28.8372,28.8462,28.8283,28.8372,706132.0
2015-06-05 14:05:00,32.2,32.2,32.18,32.19,840900.0,28.8462,28.8462,28.8283,28.8372,840900.0
2015-06-05 14:10:00,32.18,32.2,32.18,32.2,892584.0,28.8283,28.8462,28.8283,28.8462,892584.0
2015-06-05 14:15:00,32.2,32.23,32.2,32.23,1424572.0,28.8462,28.8731,28.8462,28.8731,1424572.0
2015-06-05 14:20:00,32.23,32.23,32.19,32.19,1545808.0,28.8731,28.8731,28.8372,28.8372,1545808.0
2015-06-05 14:25:00,32.19,32.2,32.17,32.2,1085004.0,28.8372,28.8462,28.8193,28.8462,1085004.0
2015-06-05 14:30:00,32.2,32.21,32.19,32.21,867848.0,28.8462,28.8551,28.8372,28.8551,867848.0
2015-06-05 14:35:00,32.21,32.21,32.19,32.2,744260.0,28.8551,28.8551,28.8372,28.8462,744260.0
2015-06-05 14:40:00,32.2,32.2,32.18,32.18,762116.0,28.8462,28.8462,28.8283,28.8283,762116.0
2015-06-05 14:45:00,32.18,32.21,32.17,32.17,1155388.0,28.8283,28.8551,28.8193,28.8193,1155388.0
2015-06-05 14:50:00,32.17,32.23,32.17,32.23,1437672.0,28.8193,28.8731,28.8193,28.8731,1437672.0
2015-06-05 14:55:00,32.23,32.23,32.19,32.21,1042392.0,28.8731,28.8731,28.8372,28.8551,1042392.0
2015-06-05 15:00:00,32.21,32.23,32.2,32.2,1019860.0,28.8551,28.8731,28.8462,28.8462,1019860.0
2015-06-05 15:05:00,32.2,32.21,32.19,32.19,1055224.0,28.8462,28.8551,28.8372,28.8372,1055224.0
2015-06-05 15:10:00,32.19,32.21,32.18,32.21,1206808.0,28.8372,28.8551,28.8283,28.8551,1206808.0
2015-06-05 15:15:00,32.21,32.22,32.19,32.19,1294216.0,28.8551,28.8641,28.8372,28.8372,1294216.0
2015-06-05 15:20:00,32.19,32.2,32.17,32.18,1211816.0,28.8372,28.8462,28.8193,28.8283,1211816.0
2015-06-05 15:25:00,32.18,32.19,32.15,32.17,1553576.0,28.8283,28.8372,28.8014,28.8193,1553576.0
2015-06-05 15:30:00,32.17,32.21,32.16,32.21,1713268.0,28.8193,28.8551,28.8103,28.8551,1713268.0
2015-06-05 15:35:00,32.21,32.21,32.16,32.16,1853068.0,28.8551,28.8551,28.8103,28.8103,1853068.0
2015-06-05 15:40:00,32.16,32.19,32.15,32.17,1556704.0,28.8103,28.8372,28.8014,28.8193,1556704.0
2015-06-05 15:45:00,32.17,32.18,32.16,32.18,1544584.0,28.8193,28.8283,28.8103,28.8283,1544584.0
2015-06-05 15:50:00,32.18,32.18,32.16,32.17,2443612.0,28.8283,28.8283,28.8103,28.8193,2443612.0
2015-06-05 15:55:00,32.17,32.18,32.16,32.16,5140068.0,28.8193,28.8283,28.8103,28.8103,5140068.0
2015-06-08 09:30:00,32.23,32.24,32.15,32.17,5231592.0,28.8731,28.882,28.8014,28.8193,5231592.0
2015-06-08 09:35:00,32.17,32.22,32.07,32.1,4415808.0,28.8193,28.8641,28.7297,28.7566,4415808.0
2015-06-08 09:40:00,32.1,32.12,32.05,32.06,4155204.0,28.7566,28.7745,28.7118,28.7208,4155204.0
2015-06-08 09:45:00,32.06,32.13,32.05,32.09,3319100.0,28.7208,28.7835,28.7118,28.7476,3319100.0
2015-06-08 09:50:00,32.09,32.1,32.04,32.05,3572116.0,28.7476,28.7566,28.7028,28.7118,3572116.0
2015-06-08 09:55:00,32.05,32.12,32.04,32.09,2296344.0,28.7118,28.7745,28.7028,28.7476,2296344.0
2015-06-08 10:00:00,32.09,32.18,32.06,32.18,2998096.0,28.7476,28.8283,28.7208,28.8283,2998096.0
2015-06-08 10:05:00,32.17,32.21,32.15,32.17,2836372.0,28.8193,28.8551,28.8014,28.8193,2836372.0
2015-06-08 10:10:00,32.17,32.18,32.14,32.17,2488192.0,28.8193,28.8283,28.7924,28.8193,2488192.0
2015-06-08 10:15:00,32.17,32.2,32.16,32.19,1371608.0,28.8193,28.8462,28.8103,28.8372,1371608.0
2015-06-08 10:20:00,32.19,32.26,32.16,32.26,3354600.0,28.8372,28.8999,28.8103,28.8999,3354600.0
2015-06-08 10:25:00,32.26,32.3,32.24,32.28,3279500.0,28.8999,28.9358,28.882,28.9178,3279500.0
2015-06-08 10:30:00,32.27,32.3,32.24,32.29,2179320.0,28.9089,28.9358,28.882,28.9268,2179320.0
2015-06-08 10:35:00,32.29,32.3,32.25,32.26,1289504.0,28.9268,28.9358,28.891,28.8999,1289504.0
2015-06-08 10:40:00,32.26,32.29,32.23,32.23,1319840.0,28.8999,28.9268,28.8731,28.8731,1319840.0
2015-06-08 10:45:00,32.23,32.23,32.17,32.18,2306632.0,28.8731,28.8731,28.8193,28.8283,2306632.0
2015-06-08 10:50:00,32.18,32.19,32.1,32.11,2745300.0,28.8283,28.8372,28.7566,28.7656,2745300.0
2015-06-08 10:55:00,32.12,32.15,32.1,32.11,1634696.0,28.7745,28.8014,28.7566,28.7656,1634696.0
2015-06-08 11:00:00,32.11,32.16,32.09,32.12,1648044.0,28.7656,28.8103,28.7476,28.7745,1648044.0
2015-06-08 11:05:00,32.12,32.15,32.09,32.13,1592116.0,28.7745,28.8014,28.7476,28.7835,1592116.0
2015-06-08 11:10:00,32.13,32.14,32.09,32.11,1064420.0,28.7835,28.7924,28.7476,28.7656,1064420.0
2015-06-08 11:15:00,32.11,32.13,32.09,32.09,1626368.0,28.7656,28.7835,28.7476,28.7476,1626368.0
2015-06-08 11:20:00,32.1,32.18,32.09,32.15,2292076.0,28.7566,28.8283,28.7476,28.8014,2292076.0
2015-06-08 11:25:00,32.15,32.16,32.09,32.1,1699024.0,28.8014,28.8103,28.7476,28.7566,1699024.0
2015-06-08 11:30:00,32.1,32.11,32.08,32.09,1222644.0,28.7566,28.7656,28.7387,28.7476,1222644.0
2015-06-08 11:35:00,32.09,32.1,32.07,32.08,1422732.0,28.7476,28.7566,28.7297,28.7387,1422732.0
2015-06-08 11:40:00,32.07,32.09,32.06,32.09,1107852.0,28.7297,28.7476,28.7208,28.7476,1107852.0
2015-06-08 11:45:00,32.09,32.09,32.07,32.08,978448.0,28.7476,28.7476,28.7297,28.7387,978448.0
2015-06-08 11:50:00,32.08,32.08,32.04,32.04,2033580.0,28.7387,28.7387,28.7028,28.7028,2033580.0
2015-06-08 11:55:00,32.04,32.07,31.98,32.03,2601068.0,28.7028,28.7297,28.6491,28.6939,2601068.0
2015-06-08 12:00:00,32.03,32.03,31.96,31.99,4499388.0,28.6939,28.6939,28.6312,28.658,4499388.0
2015-06-08 12:05:00,31.99,32.02,31.98,32.02,1548484.0,28.658,28.6849,28.6491,28.6849,1548484.0
2015-06-08 12:10:00,32.01,32.03,31.98,31.98,1370912.0,28.676,28.6939,28.6491,28.6491,1370912.0
2015-06-08 12:15:00,31.98,32.01,31.98,32.0,1180200.0,28.6491,28.676,28.6491,28.667,1180200.0
2015-06-08 12:20:00,32.0,32.0,31.99,32.0,1015428.0,28.667,28.667,28.658,28.667,1015428.0
2015-06-08 12:25:00,32.0,32.0,31.97,31.98,1946800.0,28.667,28.667,28.6401,28.6491,1946800.0
2015-06-08 12:30:00,31.98,31.98,31.96,31.97,1382696.0,28.6491,28.6491,28.6312,28.6401,1382696.0
2015-06-08 12:35:00,31.97,31.98,31.94,31.95,1652888.0,28.6401,28.6491,28.6133,28.6222,1652888.0
2015-06-08 12:40:00,31.95,31.96,31.93,31.93,1412160.0,28.6222,28.6312,28.6043,28.6043,1412160.0
2015-06-08 12:45:00,31.93,31.94,31.91,31.92,2004044.0,28.6043,28.6133,28.5864,28.5953,2004044.0
2015-06-08 12:50:00,31.92,31.93,31.91,31.92,1038892.0,28.5953,28.6043,28.5864,28.5953,1038892.0
2015-06-08 12:55:00,31.92,31.92,31.84,31.84,4257604.0,28.5953,28.5953,28.5237,28.5237,4257604.0
2015-06-08 13:00:00,31.84,31.93,31.83,31.93,3149640.0,28.5237,28.6043,28.5147,28.6043,3149640.0
2015-06-08 13:05:00,31.92,31.94,31.9,31.9,2044204.0,28.5953,28.6133,28.5774,28.5774,2044204.0
2015-06-08 13:10:00,31.9,31.91,31.85,31.86,1616072.0,28.5774,28.5864,28.5326,28.5416,1616072.0
2015-06-08 13:15:00,31.86,31.86,31.79,31.8,3083096.0,28.5416,28.5416,28.4789,28.4878,3083096.0
2015-06-08 13:20:00,31.8,31.85,31.8,31.81,2259368.0,28.4878,28.5326,28.4878,28.4968,2259368.0
2015-06-08 13:25:00,31.81,31.82,31.73,31.75,4433772.0,28.4968,28.5058,28.4251,28.443,4433772.0
2015-06-08 13:30:00,31.75,31.76,31.71,31.75,3435216.0,28.443,28.452,28.4072,28.443,3435216.0
2015-06-08 13:35:00,31.75,31.78,31.74,31.78,3120000.0,28.443,28.4699,28.4341,28.4699,3120000.0
2015-06-08 13:40:00,31.78,31.86,31.78,31.85,2528836.0,28.4699,28.5416,28.4699,28.5326,2528836.0
2015-06-08 13:45:00,31.85,31.91,31.83,31.9,2321016.0,28.5326,28.5864,28.5147,28.5774,2321016.0
2015-06-08 13:50:00,31.9,31.9,31.85,31.88,2221680.0,28.5774,28.5774,28.5326,28.5595,2221680.0
2015-06-08 13:55:00,31.88,31.89,31.85,31.85,1642068.0,28.5595,28.5685,28.5326,28.5326,1642068.0
2015-06-08 14:00:00,31.85,31.86,31.81,31.86,1864800.0,28.5326,28.5416,28.4968,28.5416,1864800.0
2015-06-08 14:05:00,31.86,31.88,31.8,31.8,2242584.0,28.5416,28.5595,28.4878,28.4878,2242584.0
2015-06-08 14:10:00,31.8,31.85,31.8,31.85,1233112.0,28.4878,28.5326,28.4878,28.5326,1233112.0
2015-06-08 14:15:00,31.85,31.87,31.84,31.85,1477624.0,28.5326,28.5505,28.5237,28.5326,1477624.0
2015-06-08 14:20:00,31.85,31.9,31.85,31.88,1652492.0,28.5326,28.5774,28.5326,28.5595,1652492.0
2015-06-08 14:25:00,31.88,31.9,31.86,31.89,1615368.0,28.5595,28.5774,28.5416,28.5685,1615368.0
2015-06-08 14:30:00,31.89,32.0,31.89,32.0,3782476.0,28.5685,28.667,28.5685,28.667,3782476.0
2015-06-08 14:35:00,32.0,32.02,31.98,32.0,2984148.0,28.667,28.6849,28.6491,28.667,2984148.0
2015-06-08 14:40:00,32.0,32.02,31.99,32.02,2217292.0,28.667,28.6849,28.658,28.6849,2217292.0
2015-06-08 14:45:00,32.02,32.06,32.0,32.04,3208004.0,28.6849,28.7208,28.667,28.7028,3208004.0
2015-06-08 14:50:00,32.04,32.13,32.04,32.09,4316536.0,28.7028,28.7835,28.7028,28.7476,4316536.0
2015-06-08 14:55:00,32.09,32.11,32.07,32.1,1777320.0,28.7476,28.7656,28.7297,28.7566,1777320.0
2015-06-08 15:00:00,32.1,32.11,32.06,32.06,2702616.0,28.7566,28.7656,28.7208,28.7208,2702616.0
2015-06-08 15:05:00,32.06,32.09,32.03,32.03,2030552.0,28.7208,28.7476,28.6939,28.6939,2030552.0
2015-06-08 15:10:00,32.03,32.04,32.0,32.02,3416556.0,28.6939,28.7028,28.667,28.6849,3416556.0
2015-06-08 15:15:00,32.02,32.03,31.98,32.02,1788908.0,28.6849,28.6939,28.6491,28.6849,1788908.0
2015-06-08 15:20:00,32.02,32.03,31.94,31.95,2778952.0,28.6849,28.6939,28.6133,28.6222,2778952.0
2015-06-08 15:25:00,31.95,32.01,31.94,32.0,3556460.0,28.6222,28.676,28.6133,28.667,3556460.0
2015-06-08 15:30:00,32.0,32.04,31.99,32.01,1930164.0,28.667,28.7028,28.658,28.676,1930164.0
2015-06-08 15:35:00,32.01,32.02,31.98,31.98,2447152.0,28.676,28.6849,28.6491,28.6491,2447152.0
2015-06-08 15:40:00,31.98,32.02,31.98,32.0,1907752.0,28.6491,28.6849,28.6491,28.667,1907752.0
2015-06-08 15:45:00,32.0,32.01,31.98,31.99,2348904.0,28.667,28.676,28.6491,28.658,2348904.0
2015-06-08 15:50:00,31.99,32.02,31.97,31.99,3834488.0,28.658,28.6849,28.6401,28.658,3834488.0
2015-06-08 15:55:00,31.98,31.99,31.94,31.94,5248612.0,28.6491,28.658,28.6133,28.6133,5248612.0
2015-06-09 09:30:00,31.67,31.81,31.64,31.72,10714316.0,28.3714,28.4968,28.3445,28.4162,10714316.0
2015-06-09 09:35:00,31.73,31.8,31.69,31.69,4678924.0,28.4251,28.4878,28.3893,28.3893,4678924.0
2015-06-09 09:40:00,31.7,31.7,31.52,31.58,8678588.0,28.3983,28.3983,28.237,28.2908,8678588.0
2015-06-09 09:45:00,31.58,31.65,31.55,31.58,5418684.0,28.2908,28.3535,28.2639,28.2908,5418684.0
2015-06-09 09:50:00,31.59,31.61,31.55,31.6,4555964.0,28.2997,28.3176,28.2639,28.3087,4555964.0
2015-06-09 09:55:00,31.6,31.66,31.58,31.63,3106152.0,28.3087,28.3624,28.2908,28.3355,3106152.0
2015-06-09 10:00:00,31.63,31.64,31.55,31.56,4023416.0,28.3355,28.3445,28.2639,28.2728,4023416.0
2015-06-09 10:05:00,31.56,31.64,31.54,31.61,4160424.0,28.2728,28.3445,28.2549,28.3176,4160424.0
2015-06-09 10:10:00,31.62,31.65,31.55,31.57,3697292.0,28.3266,28.3535,28.2639,28.2818,3697292.0
2015-06-09 10:15:00,31.57,31.59,31.55,31.55,2375548.0,28.2818,28.2997,28.2639,28.2639,2375548.0
2015-06-09 10:20:00,31.56,31.56,31.5,31.5,5720688.0,28.2728,28.2728,28.2191,28.2191,5720688.0
2015-06-09 10:25:00,31.5,31.51,31.41,31.46,9131568.0,28.2191,28.228,28.1385,28.1833,9131568.0
2015-06-09 10:30:00,31.45,31.47,31.41,31.46,4080676.0,28.1743,28.1922,28.1385,28.1833,4080676.0
2015-06-09 10:35:00,31.46,31.55,31.46,31.55,4523044.0,28.1833,28.2639,28.1833,28.2639,4523044.0
2015-06-09 10:40:00,31.55,31.55,31.5,31.52,3100744.0,28.2639,28.2639,28.2191,28.237,3100744.0
2015-06-09 10:45:00,31.52,31.55,31.5,31.53,2184336.0,28.237,28.2639,28.2191,28.246,2184336.0
2015-06-09 10:50:00,31.53,31.57,31.53,31.55,2175036.0,28.246,28.2818,28.246,28.2639,2175036.0
2015-06-09 10:55:00,31.55,31.57,31.54,31.56,2208248.0,28.2639,28.2818,28.2549,28.2728,2208248.0
2015-06-09 11:00:00,31.55,31.63,31.55,31.6,3846976.0,28.2639,28.3355,28.2639,28.3087,3846976.0
2015-06-09 11:05:00,31.6,31.61,31.56,31.57,1877476.0,28.3087,28.3176,28.2728,28.2818,1877476.0
2015-06-09 11:10:00,31.57,31.59,31.56,31.58,1425212.0,28.2818,28.2997,28.2728,28.2908,1425212.0
2015-06-09 11:15:00,31.59,31.6,31.54,31.56,1970376.0,28.2997,28.3087,28.2549,28.2728,1970376.0
2015-06-09 11:20:00,31.56,31.6,31.55,31.6,938392.0,28.2728,28.3087,28.2639,28.3087,938392.0
2015-06-09 11:25:00,31.6,31.6,31.56,31.6,1767420.0,28.3087,28.3087,28.2728,28.3087,1767420.0
2015-06-09 11:30:00,31.59,31.66,31.59,31.64,2783756.0,28.2997,28.3624,28.2997,28.3445,2783756.0
2015-06-09 11:35:00,31.64,31.65,31.63,31.63,1353084.0,28.3445,28.3535,28.3355,28.3355,1353084.0
2015-06-09 11:40:00,31.64,31.64,31.61,31.61,1381888.0,28.3445,28.3445,28.3176,28.3176,1381888.0
2015-06-09 11:45:00,31.61,31.65,31.61,31.63,1322540.0,28.3176,28.3535,28.3176,28.3355,1322540.0
2015-06-09 11:50:00,31.63,31.65,31.62,31.63,1011500.0,28.3355,28.3535,28.3266,28.3355,1011500.0
2015-06-09 11:55:00,31.63,31.64,31.61,31.64,1420876.0,28.3355,28.3445,28.3176,28.3445,1420876.0
2015-06-09 12:00:00,31.63,31.65,31.63,31.63,1047172.0,28.3355,28.3535,28.3355,28.3355,1047172.0
2015-06-09 12:05:00,31.63,31.64,31.62,31.63,1056208.0,28.3355,28.3445,28.3266,28.3355,1056208.0
2015-06-09 12:10:00,31.64,31.64,31.58,31.6,1467104.0,28.3445,28.3445,28.2908,28.3087,1467104.0
2015-06-09 12:15:00,31.6,31.61,31.57,31.58,1360672.0,28.3087,28.3176,28.2818,28.2908,1360672.0
2015-06-09 12:20:00,31.58,31.63,31.58,31.62,1580400.0,28.2908,28.3355,28.2908,28.3266,1580400.0
2015-06-09 12:25:00,31.62,31.64,31.61,31.63,1589272.0,28.3266,28.3445,28.3176,28.3355,1589272.0
2015-06-09 12:30:00,31.63,31.69,31.62,31.68,2745916.0,28.3355,28.3893,28.3266,28.3803,2745916.0
2015-06-09 12:35:00,31.68,31.71,31.65,31.71,2169040.0,28.3803,28.4072,28.3535,28.4072,2169040.0
2015-06-09 12:40:00,31.71,31.8,31.69,31.8,3492700.0,28.4072,28.4878,28.3893,28.4878,3492700.0
2015-06-09 12:45:00,31.8,31.81,31.74,31.77,2242004.0,28.4878,28.4968,28.4341,28.461,2242004.0
2015-06-09 12:50:00,31.77,31.79,31.76,31.78,1380092.0,28.461,28.4789,28.452,28.4699,1380092.0
2015-06-09 12:55:00,31.78,31.89,31.78,31.88,4296424.0,28.4699,28.5685,28.4699,28.5595,4296424.0
2015-06-09 13:00:00,31.88,31.96,31.88,31.96,3921116.0,28.5595,28.6312,28.5595,28.6312,3921116.0
2015-06-09 13:05:00,31.96,31.98,31.9,31.92,3844560.0,28.6312,28.6491,28.5774,28.5953,3844560.0
2015-06-09 13:10:00,31.92,31.93,31.89,31.9,1844988.0,28.5953,28.6043,28.5685,28.5774,1844988.0
2015-06-09 13:15:00,31.9,31.95,31.9,31.93,1758836.0,28.5774,28.6222,28.5774,28.6043,1758836.0
2015-06-09 13:20:00,31.93,32.0,31.93,31.97,2477220.0,28.6043,28.667,28.6043,28.6401,2477220.0
2015-06-09 13:25:00,31.97,32.02,31.96,32.01,2467352.0,28.6401,28.6849,28.6312,28.676,2467352.0
2015-06-09 13:30:00,32.01,32.02,31.96,31.96,2119348.0,28.676,28.6849,28.6312,28.6312,2119348.0
2015-06-09 13:35:00,31.96,31.98,31.94,31.96,1424952.0,28.6312,28.6491,28.6133,28.6312,1424952.0
2015-06-09 13:40:00,31.96,31.97,31.92,31.93,1345508.0,28.6312,28.6401,28.5953,28.6043,1345508.0
2015-06-09 13:45:00,31.93,31.93,31.89,31.91,1550684.0,28.6043,28.6043,28.5685,28.5864,1550684.0
2015-06-09 13:50:00,31.91,31.92,31.86,31.89,1380584.0,28.5864,28.5953,28.5416,28.5685,1380584.0
2015-06-09 13:55:00,31.88,31.91,31.86,31.87,1586412.0,28.5595,28.5864,28.5416,28.5505,1586412.0
2015-06-09 14:00:00,31.87,31.91,31.84,31.9,2077484.0,28.5505,28.5864,28.5237,28.5774,2077484.0
2015-06-09 14:05:00,31.9,31.92,31.88,31.9,1418384.0,28.5774,28.5953,28.5595,28.5774,1418384.0
2015-06-09 14:10:00,31.9,31.92,31.86,31.87,1116540.0,28.5774,28.5953,28.5416,28.5505,1116540.0
2015-06-09 14:15:00,31.87,31.89,31.86,31.88,1042152.0,28.5505,28.5685,28.5416,28.5595,1042152.0
2015-06-09 14:20:00,31.88,31.89,31.88,31.89,913620.0,28.5595,28.5685,28.5595,28.5685,913620.0
2015-06-09 14:25:00,31.89,31.93,31.89,31.92,1676956.0,28.5685,28.6043,28.5685,28.5953,1676956.0
2015-06-09 14:30:00,31.92,31.96,31.92,31.95,1521848.0,28.5953,28.6312,28.5953,28.6222,1521848.0
2015-06-09 14:35:00,31.95,31.98,31.94,31.97,1472808.0,28.6222,28.6491,28.6133,28.6401,1472808.0
2015-06-09 14:40:00,31.97,31.98,31.95,31.96,842300.0,28.6401,28.6491,28.6222,28.6312,842300.0
2015-06-09 14:45:00,31.96,31.99,31.91,31.93,2187068.0,28.6312,28.658,28.5864,28.6043,2187068.0
2015-06-09 14:50:00,31.93,31.94,31.88,31.9,1634844.0,28.6043,28.6133,28.5595,28.5774,1634844.0
2015-06-09 14:55:00,31.89,31.93,31.88,31.92,981800.0,28.5685,28.6043,28.5595,28.5953,981800.0
2015-06-09 15:00:00,31.92,31.92,31.88,31.89,1224448.0,28.5953,28.5953,28.5595,28.5685,1224448.0
2015-06-09 15:05:00,31.89,31.9,31.85,31.85,1903520.0,28.5685,28.5774,28.5326,28.5326,1903520.0
2015-06-09 15:10:00,31.85,31.87,31.84,31.85,1299880.0,28.5326,28.5505,28.5237,28.5326,1299880.0
2015-06-09 15:15:00,31.86,31.88,31.85,31.87,1489624.0,28.5416,28.5595,28.5326,28.5505,1489624.0
2015-06-09 15:20:00,31.87,31.88,31.82,31.83,1887264.0,28.5505,28.5595,28.5058,28.5147,1887264.0
2015-06-09 15:25:00,31.83,31.83,31.78,31.81,2541948.0,28.5147,28.5147,28.4699,28.4968,2541948.0
2015-06-09 15:30:00,31.81,31.82,31.78,31.8,2434980.0,28.4968,28.5058,28.4699,28.4878,2434980.0
2015-06-09 15:35:00,31.8,31.85,31.79,31.83,2326764.0,28.4878,28.5326,28.4789,28.5147,2326764.0
2015-06-09 15:40:00,31.83,31.84,31.8,31.81,1832740.0,28.5147,28.5237,28.4878,28.4968,1832740.0
2015-06-09 15:45:00,31.81,31.84,31.8,31.84,1824812.0,28.4968,28.5237,28.4878,28.5237,1824812.0
2015-06-09 15:50:00,31.84,31.9,31.84,31.88,2854768.0,28.5237,28.5774,28.5237,28.5595,2854768.0
2015-06-09 15:55:00,31.88,31.9,31.84,31.85,4488260.0,28.5595,28.5774,28.5237,28.5326,4488260.0
2015-06-10 09:30:00,31.99,32.08,31.96,32.07,5751392.0,28.658,28.7387,28.6312,28.7297,5751392.0
2015-06-10 09:35:00,32.07,32.1,32.02,32.08,3951252.0,28.7297,28.7566,28.6849,28.7387,3951252.0
2015-06-10 09:40:00,32.07,32.1,32.03,32.05,2620992.0,28.7297,28.7566,28.6939,28.7118,2620992.0
2015-06-10 09:45:00,32.05,32.14,32.05,32.13,4393276.0,28.7118,28.7924,28.7118,28.7835,4393276.0
2015-06-10 09:50:00,32.13,32.19,32.13,32.18,3727368.0,28.7835,28.8372,28.7835,28.8283,3727368.0
2015-06-10 09:55:00,32.18,32.21,32.13,32.14,2905132.0,28.8283,28.8551,28.7835,28.7924,2905132.0
2015-06-10 10:00:00,32.14,32.19,32.14,32.19,2075272.0,28.7924,28.8372,28.7924,28.8372,2075272.0
2015-06-10 10:05:00,32.19,32.23,32.18,32.23,2714960.0,28.8372,28.8731,28.8283,28.8731,2714960.0
2015-06-10 10:10:00,32.23,32.23,32.17,32.19,2371896.0,28.8731,28.8731,28.8193,28.8372,2371896.0
2015-06-10 10:15:00,32.19,32.25,32.19,32.22,3504152.0,28.8372,28.891,28.8372,28.8641,3504152.0
2015-06-10 10:20:00,32.22,32.23,32.2,32.21,1826112.0,28.8641,28.8731,28.8462,28.8551,1826112.0
2015-06-10 10:25:00,32.21,32.23,32.17,32.19,1344768.0,28.8551,28.8731,28.8193,28.8372,1344768.0
2015-06-10 10:30:00,32.19,32.23,32.18,32.2,2207808.0,28.8372,28.8731,28.8283,28.8462,2207808.0
2015-06-10 10:35:00,32.21,32.23,32.16,32.17,2731224.0,28.8551,28.8731,28.8103,28.8193,2731224.0
2015-06-10 10:40:00,32.17,32.19,32.16,32.18,958692.0,28.8193,28.8372,28.8103,28.8283,958692.0
2015-06-10 10:45:00,32.18,32.2,32.17,32.17,1173900.0,28.8283,28.8462,28.8193,28.8193,1173900.0
2015-06-10 10:50:00,32.18,32.18,32.11,32.15,2364096.0,28.8283,28.8283,28.7656,28.8014,2364096.0
2015-06-10 10:55:00,32.15,32.17,32.13,32.17,1936532.0,28.8014,28.8193,28.7835,28.8193,1936532.0
2015-06-10 11:00:00,32.17,32.19,32.15,32.15,1208140.0,28.8193,28.8372,28.8014,28.8014,1208140.0
2015-06-10 11:05:00,32.16,32.16,32.14,32.14,871748.0,28.8103,28.8103,28.7924,28.7924,871748.0
2015-06-10 11:10:00,32.14,32.26,32.14,32.24,4064920.0,28.7924,28.8999,28.7924,28.882,4064920.0
2015-06-10 11:15:00,32.24,32.27,32.22,32.22,3106296.0,28.882,28.9089,28.8641,28.8641,3106296.0
2015-06-10 11:20:00,32.22,32.24,32.18,32.2,2127140.0,28.8641,28.882,28.8283,28.8462,2127140.0
2015-06-10 11:25:00,32.2,32.23,32.19,32.22,1649696.0,28.8462,28.8731,28.8372,28.8641,1649696.0
2015-06-10 11:30:00,32.21,32.24,32.21,32.23,1326536.0,28.8551,28.882,28.8551,28.8731,1326536.0
2015-06-10 11:35:00,32.23,32.24,32.21,32.23,1015468.0,28.8731,28.882,28.8551,28.8731,1015468.0
2015-06-10 11:40:00,32.23,32.25,32.22,32.23,1337752.0,28.8731,28.891,28.8641,28.8731,1337752.0
2015-06-10 11:45:00,32.23,32.24,32.2,32.21,1179900.0,28.8731,28.882,28.8462,28.8551,1179900.0
2015-06-10 11:50:00,32.21,32.24,32.19,32.23,1461292.0,28.8551,28.882,28.8372,28.8731,1461292.0
2015-06-10 11:55:00,32.23,32.25,32.23,32.23,1799100.0,28.8731,28.891,28.8731,28.8731,1799100.0
2015-06-10 12:00:00,32.23,32.23,32.2,32.23,1099836.0,28.8731,28.8731,28.8462,28.8731,1099836.0
2015-06-10 12:05:00,32.23,32.23,32.18,32.19,1348780.0,28.8731,28.8731,28.8283,28.8372,1348780.0
2015-06-10 12:10:00,32.19,32.2,32.17,32.2,1163660.0,28.8372,28.8462,28.8193,28.8462,1163660.0
2015-06-10 12:15:00,32.2,32.22,32.19,32.21,821612.0,28.8462,28.8641,28.8372,28.8551,821612.0
2015-06-10 12:20:00,32.21,32.23,32.21,32.21,827220.0,28.8551,28.8731,28.8551,28.8551,827220.0
2015-06-10 12:25:00,32.21,32.22,32.21,32.22,810408.0,28.8551,28.8641,28.8551,28.8641,810408.0
2015-06-10 12:30:00,32.21,32.23,32.2,32.22,1172536.0,28.8551,28.8731,28.8462,28.8641,1172536.0
2015-06-10 12:35:00,32.22,32.23,32.18,32.19,1234184.0,28.8641,28.8731,28.8283,28.8372,1234184.0
2015-06-10 12:40:00,32.19,32.22,32.19,32.2,723688.0,28.8372,28.8641,28.8372,28.8462,723688.0
2015-06-10 12:45:00,32.2,32.24,32.2,32.23,971256.0,28.8462,28.882,28.8462,28.8731,971256.0
2015-06-10 12:50:00,32.22,32.26,32.22,32.24,1598340.0,28.8641,28.8999,28.8641,28.882,1598340.0
2015-06-10 12:55:00,32.23,32.25,32.22,32.24,921488.0,28.8731,28.891,28.8641,28.882,921488.0
2015-06-10 13:00:00,32.24,32.26,32.24,32.26,1182572.0,28.882,28.8999,28.882,28.8999,1182572.0
2015-06-10 13:05:00,32.26,32.26,32.24,32.26,977496.0,28.8999,28.8999,28.882,28.8999,977496.0
2015-06-10 13:10:00,32.25,32.26,32.23,32.23,1027628.0,28.891,28.8999,28.8731,28.8731,1027628.0
2015-06-10 13:15:00,32.23,32.23,32.2,32.2,1417900.0,28.8731,28.8731,28.8462,28.8462,1417900.0
2015-06-10 13:20:00,32.2,32.21,32.18,32.21,816628.0,28.8462,28.8551,28.8283,28.8551,816628.0
2015-06-10 13:25:00,32.21,32.24,32.21,32.22,788820.0,28.8551,28.882,28.8551,28.8641,788820.0
2015-06-10 13:30:00,32.22,32.22,32.18,32.19,1310952.0,28.8641,28.8641,28.8283,28.8372,1310952.0
2015-06-10 13:35:00,32.2,32.23,32.19,32.2,1044160.0,28.8462,28.8731,28.8372,28.8462,1044160.0
2015-06-10 13:40:00,32.2,32.22,32.2,32.2,496648.0,28.8462,28.8641,28.8462,28.8462,496648.0
2015-06-10 13:45:00,32.2,32.22,32.19,32.21,921352.0,28.8462,28.8641,28.8372,28.8551,921352.0
2015-06-10 13:50:00,32.21,32.23,32.21,32.23,601544.0,28.8551,28.8731,28.8551,28.8731,601544.0
2015-06-10 13:55:00,32.23,32.24,32.23,32.24,660828.0,28.8731,28.882,28.8731,28.882,660828.0
2015-06-10 14:00:00,32.24,32.29,32.24,32.29,2644816.0,28.882,28.9268,28.882,28.9268,2644816.0
2015-06-10 14:05:00,32.29,32.3,32.27,32.28,1625748.0,28.9268,28.9358,28.9089,28.9178,1625748.0
2015-06-10 14:10:00,32.29,32.3,32.26,32.28,1395288.0,28.9268,28.9358,28.8999,28.9178,1395288.0
2015-06-10 14:15:00,32.28,32.3,32.27,32.3,1051864.0,28.9178,28.9358,28.9089,28.9358,1051864.0
2015-06-10 14:20:00,32.3,32.34,32.29,32.33,2611240.0,28.9358,28.9716,28.9268,28.9626,2611240.0
2015-06-10 14:25:00,32.33,32.33,32.3,32.31,1516788.0,28.9626,28.9626,28.9358,28.9447,1516788.0
2015-06-10 14:30:00,32.31,32.32,32.3,32.31,1385200.0,28.9447,28.9537,28.9358,28.9447,1385200.0
2015-06-10 14:35:00,32.3,32.32,32.29,32.3,1362124.0,28.9358,28.9537,28.9268,28.9358,1362124.0
2015-06-10 14:40:00,32.3,32.32,32.29,32.32,1054640.0,28.9358,28.9537,28.9268,28.9537,1054640.0
2015-06-10 14:45:00,32.32,32.33,32.26,32.28,2216480.0,28.9537,28.9626,28.8999,28.9178,2216480.0
2015-06-10 14:50:00,32.27,32.3,32.26,32.29,1392700.0,28.9089,28.9358,28.8999,28.9268,1392700.0
2015-06-10 14:55:00,32.29,32.31,32.28,32.3,1338056.0,28.9268,28.9447,28.9178,28.9358,1338056.0
2015-06-10 15:00:00,32.31,32.31,32.28,32.29,940188.0,28.9447,28.9447,28.9178,28.9268,940188.0
2015-06-10 15:05:00,32.29,32.31,32.27,32.28,1318324.0,28.9268,28.9447,28.9089,28.9178,1318324.0
2015-06-10 15:10:00,32.28,32.29,32.25,32.25,1279228.0,28.9178,28.9268,28.891,28.891,1279228.0
2015-06-10 15:15:00,32.25,32.29,32.25,32.28,1221428.0,28.891,28.9268,28.891,28.9178,1221428.0
2015-06-10 15:20:00,32.28,32.3,32.27,32.29,1396360.0,28.9178,28.9358,28.9089,28.9268,1396360.0
2015-06-10 15:25:00,32.29,32.29,32.26,32.26,1096244.0,28.9268,28.9268,28.8999,28.8999,1096244.0
2015-06-10 15:30:00,32.27,32.27,32.23,32.25,1774540.0,28.9089,28.9089,28.8731,28.891,1774540.0
2015-06-10 15:35:00,32.25,32.27,32.24,32.26,1412712.0,28.891,28.9089,28.882,28.8999,1412712.0
2015-06-10 15:40:00,32.26,32.26,32.23,32.25,1581360.0,28.8999,28.8999,28.8731,28.891,1581360.0
2015-06-10 15:45:00,32.25,32.27,32.25,32.26,2072244.0,28.891,28.9089,28.891,28.8999,2072244.0
2015-06-10 15:50:00,32.26,32.28,32.24,32.24,3958400.0,28.8999,28.9178,28.882,28.882,3958400.0
2015-06-10 15:55:00,32.24,32.25,32.21,32.22,5724732.0,28.882,28.891,28.8551,28.8641,5724732.0
2015-06-11 09:30:00,32.3,32.42,32.27,32.38,5292736.0,28.9358,29.0433,28.9089,29.0074,5292736.0
2015-06-11 09:35:00,32.38,32.41,32.35,32.41,3341500.0,29.0074,29.0343,28.9806,29.0343,3341500.0
2015-06-11 09:40:00,32.41,32.43,32.37,32.39,3609260.0,29.0343,29.0522,28.9985,29.0164,3609260.0
2015-06-11 09:45:00,32.39,32.46,32.38,32.46,2880824.0,29.0164,29.0791,29.0074,29.0791,2880824.0
2015-06-11 09:50:00,32.46,32.52,32.46,32.51,5800888.0,29.0791,29.1328,29.0791,29.1239,5800888.0
2015-06-11 09:55:00,32.51,32.55,32.5,32.52,3344364.0,29.1239,29.1597,29.1149,29.1328,3344364.0
2015-06-11 10:00:00,32.52,32.52,32.48,32.51,2318228.0,29.1328,29.1328,29.097,29.1239,2318228.0
2015-06-11 10:05:00,32.51,32.52,32.46,32.46,2158304.0,29.1239,29.1328,29.0791,29.0791,2158304.0
2015-06-11 10:10:00,32.46,32.47,32.42,32.44,2180580.0,29.0791,29.0881,29.0433,29.0612,2180580.0
2015-06-11 10:15:00,32.44,32.47,32.44,32.47,1771760.0,29.0612,29.0881,29.0612,29.0881,1771760.0
2015-06-11 10:20:00,32.47,32.47,32.41,32.41,1480996.0,29.0881,29.0881,29.0343,29.0343,1480996.0
2015-06-11 10:25:00,32.41,32.43,32.39,32.4,1586424.0,29.0343,29.0522,29.0164,29.0253,1586424.0
2015-06-11 10:30:00,32.4,32.4,32.34,32.38,3573112.0,29.0253,29.0253,28.9716,29.0074,3573112.0
2015-06-11 10:35:00,32.39,32.39,32.29,32.33,2826512.0,29.0164,29.0164,28.9268,28.9626,2826512.0
2015-06-11 10:40:00,32.33,32.4,32.31,32.38,2217692.0,28.9626,29.0253,28.9447,29.0074,2217692.0
2015-06-11 10:45:00,32.38,32.39,32.35,32.37,1133948.0,29.0074,29.0164,28.9806,28.9985,1133948.0
2015-06-11 10:50:00,32.37,32.38,32.32,32.34,1499792.0,28.9985,29.0074,28.9537,28.9716,1499792.0
2015-06-11 10:55:00,32.34,32.36,32.31,32.32,1561548.0,28.9716,28.9895,28.9447,28.9537,1561548.0
2015-06-11 11:00:00,32.32,32.34,32.31,32.32,1404208.0,28.9537,28.9716,28.9447,28.9537,1404208.0
2015-06-11 11:05:00,32.32,32.37,32.31,32.37,1597288.0,28.9537,28.9985,28.9447,28.9985,1597288.0
2015-06-11 11:10:00,32.37,32.4,32.36,32.38,1729240.0,28.9985,29.0253,28.9895,29.0074,1729240.0
2015-06-11 11:15:00,32.38,32.41,32.36,32.37,909136.0,29.0074,29.0343,28.9895,28.9985,909136.0
2015-06-11 11:20:00,32.37,32.37,32.32,32.34,985396.0,28.9985,28.9985,28.9537,28.9716,985396.0
2015-06-11 11:25:00,32.34,32.34,32.31,32.33,1199980.0,28.9716,28.9716,28.9447,28.9626,1199980.0
2015-06-11 11:30:00,32.33,32.36,32.33,32.35,1021672.0,28.9626,28.9895,28.9626,28.9806,1021672.0
2015-06-11 11:35:00,32.35,32.38,32.35,32.36,988232.0,28.9806,29.0074,28.9806,28.9895,988232.0
2015-06-11 11:40:00,32.36,32.37,32.34,32.34,702840.0,28.9895,28.9985,28.9716,28.9716,702840.0
2015-06-11 11:45:00,32.34,32.37,32.33,32.36,927152.0,28.9716,28.9985,28.9626,28.9895,927152.0
2015-06-11 11:50:00,32.36,32.37,32.34,32.35,612180.0,28.9895,28.9985,28.9716,28.9806,612180.0
2015-06-11 11:55:00,32.35,32.36,32.32,32.33,736052.0,28.9806,28.9895,28.9537,28.9626,736052.0
2015-06-11 12:00:00,32.33,32.36,32.32,32.36,648116.0,28.9626,28.9895,28.9537,28.9895,648116.0
2015-06-11 12:05:00,32.36,32.36,32.33,32.34,539532.0,28.9895,28.9895,28.9626,28.9716,539532.0
2015-06-11 12:10:00,32.34,32.35,32.33,32.34,295028.0,28.9716,28.9806,28.9626,28.9716,295028.0
2015-06-11 12:15:00,32.34,32.34,32.32,32.33,769228.0,28.9716,28.9716,28.9537,28.9626,769228.0
2015-06-11 12:20:00,32.33,32.34,32.12,32.21,5284124.0,28.9626,28.9716,28.7745,28.8551,5284124.0
2015-06-11 12:25:00,32.21,32.29,32.18,32.29,2352808.0,28.8551,28.9268,28.8283,28.9268,2352808.0
2015-06-11 12:30:00,32.29,32.32,32.27,32.31,1352816.0,28.9268,28.9537,28.9089,28.9447,1352816.0
2015-06-11 12:35:00,32.31,32.31,32.3,32.3,853548.0,28.9447,28.9447,28.9358,28.9358,853548.0
2015-06-11 12:40:00,32.3,32.37,32.3,32.35,1330208.0,28.9358,28.9985,28.9358,28.9806,1330208.0
2015-06-11 12:45:00,32.35,32.36,32.33,32.34,776744.0,28.9806,28.9895,28.9626,28.9716,776744.0
2015-06-11 12:50:00,32.35,32.35,32.32,32.33,369392.0,28.9806,28.9806,28.9537,28.9626,369392.0
2015-06-11 12:55:00,32.33,32.35,32.31,32.33,709752.0,28.9626,28.9806,28.9447,28.9626,709752.0
2015-06-11 13:00:00,32.33,32.34,32.29,32.29,960724.0,28.9626,28.9716,28.9268,28.9268,960724.0
2015-06-11 13:05:00,32.29,32.31,32.28,32.29,997912.0,28.9268,28.9447,28.9178,28.9268,997912.0
2015-06-11 13:10:00,32.29,32.29,32.27,32.27,803988.0,28.9268,28.9268,28.9089,28.9089,803988.0
2015-06-11 13:15:00,32.27,32.29,32.27,32.28,361992.0,28.9089,28.9268,28.9089,28.9178,361992.0
2015-06-11 13:20:00,32.28,32.3,32.27,32.28,831756.0,28.9178,28.9358,28.9089,28.9178,831756.0
2015-06-11 13:25:00,32.28,32.31,32.28,32.3,511888.0,28.9178,28.9447,28.9178,28.9358,511888.0
2015-06-11 13:30:00,32.3,32.31,32.28,32.31,487940.0,28.9358,28.9447,28.9178,28.9447,487940.0
2015-06-11 13:35:00,32.31,32.32,32.3,32.31,798328.0,28.9447,28.9537,28.9358,28.9447,798328.0
2015-06-11 13:40:00,32.31,32.32,32.28,32.29,576564.0,28.9447,28.9537,28.9178,28.9268,576564.0
2015-06-11 13:45:00,32.3,32.34,32.29,32.32,960232.0,28.9358,28.9716,28.9268,28.9537,960232.0
2015-06-11 13:50:00,32.32,32.33,32.31,32.32,399856.0,28.9537,28.9626,28.9447,28.9537,399856.0
2015-06-11 13:55:00,32.32,32.32,32.3,32.31,475024.0,28.9537,28.9537,28.9358,28.9447,475024.0
2015-06-11 14:00:00,32.31,32.33,32.31,32.32,609424.0,28.9447,28.9626,28.9447,28.9537,609424.0
2015-06-11 14:05:00,32.32,32.32,32.3,32.31,404524.0,28.9537,28.9537,28.9358,28.9447,404524.0
2015-06-11 14:10:00,32.31,32.32,32.31,32.31,387676.0,28.9447,28.9537,28.9447,28.9447,387676.0
2015-06-11 14:15:00,32.31,32.32,32.3,32.3,485524.0,28.9447,28.9537,28.9358,28.9358,485524.0
2015-06-11 14:20:00,32.3,32.31,32.24,32.26,1838764.0,28.9358,28.9447,28.882,28.8999,1838764.0
2015-06-11 14:25:00,32.26,32.27,32.22,32.24,1477768.0,28.8999,28.9089,28.8641,28.882,1477768.0
2015-06-11 14:30:00,32.24,32.27,32.24,32.24,1011764.0,28.882,28.9089,28.882,28.882,1011764.0
2015-06-11 14:35:00,32.24,32.26,32.24,32.24,613416.0,28.882,28.8999,28.882,28.882,613416.0
2015-06-11 14:40:00,32.24,32.25,32.22,32.24,902312.0,28.882,28.891,28.8641,28.882,902312.0
2015-06-11 14:45:00,32.24,32.25,32.24,32.24,422172.0,28.882,28.891,28.882,28.882,422172.0
2015-06-11 14:50:00,32.24,32.24,32.18,32.21,1291124.0,28.882,28.882,28.8283,28.8551,1291124.0
2015-06-11 14:55:00,32.2,32.21,32.17,32.18,1870272.0,28.8462,28.8551,28.8193,28.8283,1870272.0
2015-06-11 15:00:00,32.18,32.19,32.16,32.18,1461792.0,28.8283,28.8372,28.8103,28.8283,1461792.0
2015-06-11 15:05:00,32.18,32.21,32.17,32.19,1273020.0,28.8283,28.8551,28.8193,28.8372,1273020.0
2015-06-11 15:10:00,32.19,32.22,32.19,32.22,937448.0,28.8372,28.8641,28.8372,28.8641,937448.0
2015-06-11 15:15:00,32.22,32.22,32.19,32.19,557868.0,28.8641,28.8641,28.8372,28.8372,557868.0
2015-06-11 15:20:00,32.19,32.2,32.18,32.18,661504.0,28.8372,28.8462,28.8283,28.8283,661504.0
2015-06-11 15:25:00,32.19,32.2,32.17,32.17,789064.0,28.8372,28.8462,28.8193,28.8193,789064.0
2015-06-11 15:30:00,32.17,32.21,32.15,32.19,1866356.0,28.8193,28.8551,28.8014,28.8372,1866356.0
2015-06-11 15:35:00,32.19,32.2,32.17,32.19,1315480.0,28.8372,28.8462,28.8193,28.8372,1315480.0
2015-06-11 15:40:00,32.19,32.2,32.17,32.18,1074056.0,28.8372,28.8462,28.8193,28.8283,1074056.0
2015-06-11 15:45:00,32.18,32.21,32.18,32.2,1389624.0,28.8283,28.8551,28.8283,28.8462,1389624.0
2015-06-11 15:50:00,32.2,32.2,32.16,32.18,2600944.0,28.8462,28.8462,28.8103,28.8283,2600944.0
2015-06-11 15:55:00,32.18,32.2,32.15,32.15,5455832.0,28.8283,28.8462,28.8014,28.8014,5455832.0
2015-06-12 09:30:00,32.05,32.05,31.93,32.02,6478732.0,28.7118,28.7118,28.6043,28.6849,6478732.0
2015-06-12 09:35:00,32.02,32.04,31.96,31.97,4336840.0,28.6849,28.7028,28.6312,28.6401,4336840.0
2015-06-12 09:40:00,31.96,32.0,31.94,31.94,2894860.0,28.6312,28.667,28.6133,28.6133,2894860.0
2015-06-12 09:45:00,31.94,32.02,31.93,31.99,3317396.0,28.6133,28.6849,28.6043,28.658,3317396.0
2015-06-12 09:50:00,31.99,32.01,31.95,31.98,2452588.0,28.658,28.676,28.6222,28.6491,2452588.0
2015-06-12 09:55:00,31.97,32.0,31.96,31.98,1543096.0,28.6401,28.667,28.6312,28.6491,1543096.0
2015-06-12 10:00:00,31.98,32.06,31.96,32.04,3567768.0,28.6491,28.7208,28.6312,28.7028,3567768.0
2015-06-12 10:05:00,32.04,32.08,32.04,32.06,2217532.0,28.7028,28.7387,28.7028,28.7208,2217532.0
2015-06-12 10:10:00,32.06,32.07,32.02,32.03,1771236.0,28.7208,28.7297,28.6849,28.6939,1771236.0
2015-06-12 10:15:00,32.03,32.06,31.99,32.01,1715156.0,28.6939,28.7208,28.658,28.676,1715156.0
2015-06-12 10:20:00,32.01,32.02,31.98,31.98,1575992.0,28.676,28.6849,28.6491,28.6491,1575992.0
2015-06-12 10:25:00,31.98,32.03,31.98,31.99,1098476.0,28.6491,28.6939,28.6491,28.658,1098476.0
2015-06-12 10:30:00,31.98,32.0,31.93,31.93,2414012.0,28.6491,28.667,28.6043,28.6043,2414012.0
2015-06-12 10:35:00,31.93,31.96,31.93,31.95,3133340.0,28.6043,28.6312,28.6043,28.6222,3133340.0
2015-06-12 10:40:00,31.95,31.96,31.93,31.96,1524936.0,28.6222,28.6312,28.6043,28.6312,1524936.0
2015-06-12 10:45:00,31.96,31.96,31.93,31.94,1628684.0,28.6312,28.6312,28.6043,28.6133,1628684.0
2015-06-12 10:50:00,31.94,31.97,31.93,31.96,1031348.0,28.6133,28.6401,28.6043,28.6312,1031348.0
2015-06-12 10:55:00,31.96,31.97,31.86,31.86,3558496.0,28.6312,28.6401,28.5416,28.5416,3558496.0
2015-06-12 11:00:00,31.86,31.92,31.85,31.92,2077944.0,28.5416,28.5953,28.5326,28.5953,2077944.0
2015-06-12 11:05:00,31.92,31.94,31.91,31.92,1402940.0,28.5953,28.6133,28.5864,28.5953,1402940.0
2015-06-12 11:10:00,31.92,32.01,31.9,31.98,2541696.0,28.5953,28.676,28.5774,28.6491,2541696.0
2015-06-12 11:15:00,31.98,32.0,31.95,31.97,1700608.0,28.6491,28.667,28.6222,28.6401,1700608.0
2015-06-12 11:20:00,31.97,31.98,31.93,31.95,1186520.0,28.6401,28.6491,28.6043,28.6222,1186520.0
2015-06-12 11:25:00,31.95,31.99,31.94,31.96,1144116.0,28.6222,28.658,28.6133,28.6312,1144116.0
2015-06-12 11:30:00,31.97,31.98,31.95,31.96,865860.0,28.6401,28.6491,28.6222,28.6312,865860.0
2015-06-12 11:35:00,31.96,31.96,31.91,31.92,818924.0,28.6312,28.6312,28.5864,28.5953,818924.0
2015-06-12 11:40:00,31.92,31.93,31.9,31.93,1356172.0,28.5953,28.6043,28.5774,28.6043,1356172.0
2015-06-12 11:45:00,31.92,31.93,31.89,31.9,1327028.0,28.5953,28.6043,28.5685,28.5774,1327028.0
2015-06-12 11:50:00,31.9,31.92,31.9,31.91,541668.0,28.5774,28.5953,28.5774,28.5864,541668.0
2015-06-12 11:55:00,31.91,31.92,31.89,31.9,767252.0,28.5864,28.5953,28.5685,28.5774,767252.0
2015-06-12 12:00:00,31.9,31.92,31.89,31.89,733192.0,28.5774,28.5953,28.5685,28.5685,733192.0
2015-06-12 12:05:00,31.89,31.9,31.88,31.88,787288.0,28.5685,28.5774,28.5595,28.5595,787288.0
2015-06-12 12:10:00,31.88,31.89,31.86,31.88,1228816.0,28.5595,28.5685,28.5416,28.5595,1228816.0
2015-06-12 12:15:00,31.88,31.88,31.86,31.88,1046200.0,28.5595,28.5595,28.5416,28.5595,1046200.0
2015-06-12 12:20:00,31.88,31.9,31.87,31.89,1130852.0,28.5595,28.5774,28.5505,28.5685,1130852.0
2015-06-12 12:25:00,31.9,31.92,31.89,31.91,1315056.0,28.5774,28.5953,28.5685,28.5864,1315056.0
2015-06-12 12:30:00,31.91,31.91,31.88,31.9,593944.0,28.5864,28.5864,28.5595,28.5774,593944.0
2015-06-12 12:35:00,31.9,31.91,31.88,31.9,622736.0,28.5774,28.5864,28.5595,28.5774,622736.0
2015-06-12 12:40:00,31.9,31.91,31.88,31.89,537460.0,28.5774,28.5864,28.5595,28.5685,537460.0
2015-06-12 12:45:00,31.89,31.92,31.89,31.91,758180.0,28.5685,28.5953,28.5685,28.5864,758180.0
2015-06-12 12:50:00,31.91,31.91,31.89,31.91,511480.0,28.5864,28.5864,28.5685,28.5864,511480.0
2015-06-12 12:55:00,31.91,31.91,31.89,31.89,374804.0,28.5864,28.5864,28.5685,28.5685,374804.0
2015-06-12 13:00:00,31.89,31.91,31.89,31.9,534020.0,28.5685,28.5864,28.5685,28.5774,534020.0
2015-06-12 13:05:00,31.9,31.93,31.9,31.92,868448.0,28.5774,28.6043,28.5774,28.5953,868448.0
2015-06-12 13:10:00,31.92,31.95,31.92,31.95,912204.0,28.5953,28.6222,28.5953,28.6222,912204.0
2015-06-12 13:15:00,31.95,31.95,31.93,31.94,844244.0,28.6222,28.6222,28.6043,28.6133,844244.0
2015-06-12 13:20:00,31.94,31.95,31.93,31.94,559520.0,28.6133,28.6222,28.6043,28.6133,559520.0
2015-06-12 13:25:00,31.94,31.94,31.89,31.91,1574492.0,28.6133,28.6133,28.5685,28.5864,1574492.0
2015-06-12 13:30:00,31.9,31.94,31.9,31.92,1346480.0,28.5774,28.6133,28.5774,28.5953,1346480.0
2015-06-12 13:35:00,31.93,31.94,31.92,31.93,733708.0,28.6043,28.6133,28.5953,28.6043,733708.0
2015-06-12 13:40:00,31.93,31.94,31.9,31.9,1069940.0,28.6043,28.6133,28.5774,28.5774,1069940.0
2015-06-12 13:45:00,31.9,31.91,31.88,31.89,1086040.0,28.5774,28.5864,28.5595,28.5685,1086040.0
2015-06-12 13:50:00,31.89,31.9,31.88,31.9,760036.0,28.5685,28.5774,28.5595,28.5774,760036.0
2015-06-12 13:55:00,31.9,31.92,31.9,31.92,427520.0,28.5774,28.5953,28.5774,28.5953,427520.0
2015-06-12 14:00:00,31.92,31.92,31.89,31.9,571952.0,28.5953,28.5953,28.5685,28.5774,571952.0
2015-06-12 14:05:00,31.9,31.9,31.86,31.87,1269460.0,28.5774,28.5774,28.5416,28.5505,1269460.0
2015-06-12 14:10:00,31.86,31.88,31.85,31.86,1103460.0,28.5416,28.5595,28.5326,28.5416,1103460.0
2015-06-12 14:15:00,31.86,31.89,31.86,31.87,839944.0,28.5416,28.5685,28.5416,28.5505,839944.0
2015-06-12 14:20:00,31.87,31.88,31.86,31.87,748988.0,28.5505,28.5595,28.5416,28.5505,748988.0
2015-06-12 14:25:00,31.87,31.88,31.86,31.87,406988.0,28.5505,28.5595,28.5416,28.5505,406988.0
2015-06-12 14:30:00,31.87,31.87,31.83,31.85,1548440.0,28.5505,28.5505,28.5147,28.5326,1548440.0
2015-06-12 14:35:00,31.85,31.86,31.83,31.84,1427368.0,28.5326,28.5416,28.5147,28.5237,1427368.0
2015-06-12 14:40:00,31.85,31.87,31.84,31.86,811092.0,28.5326,28.5505,28.5237,28.5416,811092.0
2015-06-12 14:45:00,31.86,31.87,31.86,31.86,347992.0,28.5416,28.5505,28.5416,28.5416,347992.0
2015-06-12 14:50:00,31.86,31.87,31.84,31.85,616016.0,28.5416,28.5505,28.5237,28.5326,616016.0
2015-06-12 14:55:00,31.85,31.85,31.82,31.82,1637248.0,28.5326,28.5326,28.5058,28.5058,1637248.0
2015-06-12 15:00:00,31.82,31.86,31.81,31.85,1164376.0,28.5058,28.5416,28.4968,28.5326,1164376.0
2015-06-12 15:05:00,31.85,31.86,31.83,31.86,1230928.0,28.5326,28.5416,28.5147,28.5416,1230928.0
2015-06-12 15:10:00,31.86,31.88,31.86,31.87,1299472.0,28.5416,28.5595,28.5416,28.5505,1299472.0
2015-06-12 15:15:00,31.87,31.88,31.86,31.88,889920.0,28.5505,28.5595,28.5416,28.5595,889920.0
2015-06-12 15:20:00,31.88,31.91,31.87,31.89,1362696.0,28.5595,28.5864,28.5505,28.5685,1362696.0
2015-06-12 15:25:00,31.89,31.9,31.88,31.9,905524.0,28.5685,28.5774,28.5595,28.5774,905524.0
2015-06-12 15:30:00,31.9,31.92,31.9,31.91,1535220.0,28.5774,28.5953,28.5774,28.5864,1535220.0
2015-06-12 15:35:00,31.91,31.93,31.87,31.88,2304596.0,28.5864,28.6043,28.5505,28.5595,2304596.0
2015-06-12 15:40:00,31.87,31.87,31.85,31.87,1510196.0,28.5505,28.5505,28.5326,28.5505,1510196.0
2015-06-12 15:45:00,31.87,31.87,31.83,31.85,2378584.0,28.5505,28.5505,28.5147,28.5326,2378584.0
2015-06-12 15:50:00,31.85,31.85,31.78,31.81,6207796.0,28.5326,28.5326,28.4699,28.4968,6207796.0
2015-06-12 15:55:00,31.81,31.81,31.78,31.79,8331348.0,28.4968,28.4968,28.4699,28.4789,8331348.0
2015-06-15 09:30:00,31.54,31.54,31.43,31.49,9859412.0,28.2549,28.2549,28.1564,28.2101,9859412.0
2015-06-15 09:35:00,31.49,31.64,31.45,31.6,5322412.0,28.2101,28.3445,28.1743,28.3087,5322412.0
2015-06-15 09:40:00,31.6,31.61,31.52,31.54,3621992.0,28.3087,28.3176,28.237,28.2549,3621992.0
2015-06-15 09:45:00,31.54,31.58,31.48,31.51,4054408.0,28.2549,28.2908,28.2012,28.228,4054408.0
2015-06-15 09:50:00,31.52,31.54,31.46,31.53,3087976.0,28.237,28.2549,28.1833,28.246,3087976.0
2015-06-15 09:55:00,31.53,31.57,31.52,31.56,2114072.0,28.246,28.2818,28.237,28.2728,2114072.0
2015-06-15 10:00:00,31.57,31.61,31.55,31.61,2642732.0,28.2818,28.3176,28.2639,28.3176,2642732.0
2015-06-15 10:05:00,31.61,31.61,31.57,31.6,2031528.0,28.3176,28.3176,28.2818,28.3087,2031528.0
2015-06-15 10:10:00,31.6,31.66,31.56,31.64,3015352.0,28.3087,28.3624,28.2728,28.3445,3015352.0
2015-06-15 10:15:00,31.63,31.67,31.59,31.6,2491236.0,28.3355,28.3714,28.2997,28.3087,2491236.0
2015-06-15 10:20:00,31.6,31.64,31.57,31.58,2453132.0,28.3087,28.3445,28.2818,28.2908,2453132.0
2015-06-15 10:25:00,31.58,31.62,31.55,31.58,2339900.0,28.2908,28.3266,28.2639,28.2908,2339900.0
2015-06-15 10:30:00,31.58,31.59,31.55,31.56,1391120.0,28.2908,28.2997,28.2639,28.2728,1391120.0
2015-06-15 10:35:00,31.56,31.62,31.56,31.59,1616740.0,28.2728,28.3266,28.2728,28.2997,1616740.0
2015-06-15 10:40:00,31.59,31.61,31.56,31.58,1593624.0,28.2997,28.3176,28.2728,28.2908,1593624.0
2015-06-15 10:45:00,31.58,31.6,31.56,31.57,1169496.0,28.2908,28.3087,28.2728,28.2818,1169496.0
2015-06-15 10:50:00,31.58,31.58,31.54,31.54,1271612.0,28.2908,28.2908,28.2549,28.2549,1271612.0
2015-06-15 10:55:00,31.54,31.57,31.52,31.57,2112944.0,28.2549,28.2818,28.237,28.2818,2112944.0
2015-06-15 11:00:00,31.57,31.65,31.57,31.62,3006400.0,28.2818,28.3535,28.2818,28.3266,3006400.0
2015-06-15 11:05:00,31.62,31.66,31.6,31.65,1417212.0,28.3266,28.3624,28.3087,28.3535,1417212.0
2015-06-15 11:10:00,31.65,31.72,31.65,31.68,2598464.0,28.3535,28.4162,28.3535,28.3803,2598464.0
2015-06-15 11:15:00,31.68,31.71,31.68,31.68,1077264.0,28.3803,28.4072,28.3803,28.3803,1077264.0
2015-06-15 11:20:00,31.68,31.7,31.64,31.66,1652612.0,28.3803,28.3983,28.3445,28.3624,1652612.0
2015-06-15 11:25:00,31.66,31.68,31.64,31.66,1443064.0,28.3624,28.3803,28.3445,28.3624,1443064.0
2015-06-15 11:30:00,31.65,31.67,31.63,31.65,1044304.0,28.3535,28.3714,28.3355,28.3535,1044304.0
2015-06-15 11:35:00,31.65,31.67,31.64,31.66,895864.0,28.3535,28.3714,28.3445,28.3624,895864.0
2015-06-15 11:40:00,31.66,31.7,31.66,31.68,1309488.0,28.3624,28.3983,28.3624,28.3803,1309488.0
2015-06-15 11:45:00,31.68,31.7,31.67,31.7,1132128.0,28.3803,28.3983,28.3714,28.3983,1132128.0
2015-06-15 11:50:00,31.7,31.74,31.7,31.72,1413724.0,28.3983,28.4341,28.3983,28.4162,1413724.0
2015-06-15 11:55:00,31.72,31.72,31.69,31.71,1223692.0,28.4162,28.4162,28.3893,28.4072,1223692.0
2015-06-15 12:00:00,31.71,31.72,31.69,31.71,682288.0,28.4072,28.4162,28.3893,28.4072,682288.0
2015-06-15 12:05:00,31.71,31.73,31.69,31.72,1160456.0,28.4072,28.4251,28.3893,28.4162,1160456.0
2015-06-15 12:10:00,31.72,31.72,31.7,31.71,726412.0,28.4162,28.4162,28.3983,28.4072,726412.0
2015-06-15 12:15:00,31.72,31.73,31.7,31.72,619268.0,28.4162,28.4251,28.3983,28.4162,619268.0
2015-06-15 12:20:00,31.72,31.77,31.69,31.71,2400476.0,28.4162,28.461,28.3893,28.4072,2400476.0
2015-06-15 12:25:00,31.7,31.72,31.66,31.67,1961768.0,28.3983,28.4162,28.3624,28.3714,1961768.0
2015-06-15 12:30:00,31.66,31.66,31.64,31.66,1277032.0,28.3624,28.3624,28.3445,28.3624,1277032.0
2015-06-15 12:35:00,31.66,31.66,31.6,31.61,1893904.0,28.3624,28.3624,28.3087,28.3176,1893904.0
2015-06-15 12:40:00,31.61,31.62,31.6,31.61,1136356.0,28.3176,28.3266,28.3087,28.3176,1136356.0
2015-06-15 12:45:00,31.61,31.68,31.61,31.68,1285316.0,28.3176,28.3803,28.3176,28.3803,1285316.0
2015-06-15 12:50:00,31.68,31.68,31.65,31.68,1198536.0,28.3803,28.3803,28.3535,28.3803,1198536.0
2015-06-15 12:55:00,31.68,31.69,31.65,31.67,1048788.0,28.3803,28.3893,28.3535,28.3714,1048788.0
2015-06-15 13:00:00,31.67,31.68,31.65,31.67,602188.0,28.3714,28.3803,28.3535,28.3714,602188.0
2015-06-15 13:05:00,31.67,31.68,31.66,31.68,377904.0,28.3714,28.3803,28.3624,28.3803,377904.0
2015-06-15 13:10:00,31.68,31.69,31.66,31.69,602372.0,28.3803,28.3893,28.3624,28.3893,602372.0
2015-06-15 13:15:00,31.69,31.7,31.68,31.7,662440.0,28.3893,28.3983,28.3803,28.3983,662440.0
2015-06-15 13:20:00,31.7,31.7,31.67,31.67,658652.0,28.3983,28.3983,28.3714,28.3714,658652.0
2015-06-15 13:25:00,31.67,31.68,31.65,31.66,689596.0,28.3714,28.3803,28.3535,28.3624,689596.0
2015-06-15 13:30:00,31.66,31.68,31.65,31.68,607728.0,28.3624,28.3803,28.3535,28.3803,607728.0
2015-06-15 13:35:00,31.68,31.68,31.66,31.66,506448.0,28.3803,28.3803,28.3624,28.3624,506448.0
2015-06-15 13:40:00,31.66,31.66,31.61,31.65,1346364.0,28.3624,28.3624,28.3176,28.3535,1346364.0
2015-06-15 13:45:00,31.65,31.66,31.64,31.66,508032.0,28.3535,28.3624,28.3445,28.3624,508032.0
2015-06-15 13:50:00,31.66,31.74,31.63,31.68,2549976.0,28.3624,28.4341,28.3355,28.3803,2549976.0
2015-06-15 13:55:00,31.69,31.71,31.66,31.68,1001044.0,28.3893,28.4072,28.3624,28.3803,1001044.0
2015-06-15 14:00:00,31.68,31.71,31.68,31.71,885520.0,28.3803,28.4072,28.3803,28.4072,885520.0
2015-06-15 14:05:00,31.71,31.77,31.7,31.73,2595332.0,28.4072,28.461,28.3983,28.4251,2595332.0
2015-06-15 14:10:00,31.73,31.79,31.73,31.78,1869056.0,28.4251,28.4789,28.4251,28.4699,1869056.0
2015-06-15 14:15:00,31.78,31.81,31.77,31.78,1918484.0,28.4699,28.4968,28.461,28.4699,1918484.0
2015-06-15 14:20:00,31.79,31.79,31.76,31.76,802232.0,28.4789,28.4789,28.452,28.452,802232.0
2015-06-15 14:25:00,31.76,31.78,31.75,31.78,1124776.0,28.452,28.4699,28.443,28.4699,1124776.0
2015-06-15 14:30:00,31.78,31.79,31.76,31.77,676836.0,28.4699,28.4789,28.452,28.461,676836.0
2015-06-15 14:35:00,31.76,31.79,31.75,31.78,877736.0,28.452,28.4789,28.443,28.4699,877736.0
2015-06-15 14:40:00,31.77,31.77,31.74,31.75,974100.0,28.461,28.461,28.4341,28.443,974100.0
2015-06-15 14:45:00,31.75,31.78,31.74,31.76,922424.0,28.443,28.4699,28.4341,28.452,922424.0
2015-06-15 14:50:00,31.76,31.77,31.74,31.75,1307276.0,28.452,28.461,28.4341,28.443,1307276.0
2015-06-15 14:55:00,31.75,31.75,31.71,31.73,1209628.0,28.443,28.443,28.4072,28.4251,1209628.0
2015-06-15 15:00:00,31.73,31.74,31.7,31.7,967368.0,28.4251,28.4341,28.3983,28.3983,967368.0
2015-06-15 15:05:00,31.7,31.72,31.68,31.71,1290156.0,28.3983,28.4162,28.3803,28.4072,1290156.0
2015-06-15 15:10:00,31.71,31.74,31.7,31.74,994876.0,28.4072,28.4341,28.3983,28.4341,994876.0
2015-06-15 15:15:00,31.73,31.74,31.7,31.71,898828.0,28.4251,28.4341,28.3983,28.4072,898828.0
2015-06-15 15:20:00,31.71,31.72,31.68,31.68,1325292.0,28.4072,28.4162,28.3803,28.3803,1325292.0
2015-06-15 15:25:00,31.68,31.69,31.66,31.68,1685332.0,28.3803,28.3893,28.3624,28.3803,1685332.0
2015-06-15 15:30:00,31.68,31.7,31.67,31.68,1249896.0,28.3803,28.3983,28.3714,28.3803,1249896.0
2015-06-15 15:35:00,31.68,31.7,31.68,31.69,1392952.0,28.3803,28.3983,28.3803,28.3893,1392952.0
2015-06-15 15:40:00,31.69,31.78,31.69,31.76,2489580.0,28.3893,28.4699,28.3893,28.452,2489580.0
2015-06-15 15:45:00,31.77,31.78,31.74,31.76,1968288.0,28.461,28.4699,28.4341,28.452,1968288.0
2015-06-15 15:50:00,31.76,31.77,31.74,31.75,2084772.0,28.452,28.461,28.4341,28.443,2084772.0
2015-06-15 15:55:00,31.75,31.76,31.73,31.73,3446940.0,28.443,28.452,28.4251,28.4251,3446940.0
2015-06-16 09:30:00,31.76,31.84,31.73,31.76,6593700.0,28.452,28.5237,28.4251,28.452,6593700.0
2015-06-16 09:35:00,31.75,31.87,31.75,31.83,4005192.0,28.443,28.5505,28.443,28.5147,4005192.0
2015-06-16 09:40:00,31.83,31.83,31.73,31.76,3996128.0,28.5147,28.5147,28.4251,28.452,3996128.0
2015-06-16 09:45:00,31.76,31.79,31.69,31.7,3855772.0,28.452,28.4789,28.3893,28.3983,3855772.0
2015-06-16 09:50:00,31.7,31.71,31.65,31.68,3827392.0,28.3983,28.4072,28.3535,28.3803,3827392.0
2015-06-16 09:55:00,31.68,31.74,31.68,31.7,2417984.0,28.3803,28.4341,28.3803,28.3983,2417984.0
2015-06-16 10:00:00,31.7,31.72,31.67,31.71,1997184.0,28.3983,28.4162,28.3714,28.4072,1997184.0
2015-06-16 10:05:00,31.71,31.72,31.66,31.67,1853852.0,28.4072,28.4162,28.3624,28.3714,1853852.0
2015-06-16 10:10:00,31.67,31.68,31.6,31.61,3799788.0,28.3714,28.3803,28.3087,28.3176,3799788.0
2015-06-16 10:15:00,31.61,31.65,31.59,31.64,2076424.0,28.3176,28.3535,28.2997,28.3445,2076424.0
2015-06-16 10:20:00,31.64,31.66,31.6,31.66,1370816.0,28.3445,28.3624,28.3087,28.3624,1370816.0
2015-06-16 10:25:00,31.66,31.69,31.65,31.68,1790732.0,28.3624,28.3893,28.3535,28.3803,1790732.0
2015-06-16 10:30:00,31.68,31.71,31.66,31.66,1363008.0,28.3803,28.4072,28.3624,28.3624,1363008.0
2015-06-16 10:35:00,31.66,31.67,31.64,31.66,1215744.0,28.3624,28.3714,28.3445,28.3624,1215744.0
2015-06-16 10:40:00,31.66,31.71,31.66,31.7,1459804.0,28.3624,28.4072,28.3624,28.3983,1459804.0
2015-06-16 10:45:00,31.7,31.71,31.68,31.7,1093996.0,28.3983,28.4072,28.3803,28.3983,1093996.0
2015-06-16 10:50:00,31.7,31.73,31.68,31.72,1356532.0,28.3983,28.4251,28.3803,28.4162,1356532.0
2015-06-16 10:55:00,31.72,31.73,31.7,31.71,1514624.0,28.4162,28.4251,28.3983,28.4072,1514624.0
2015-06-16 11:00:00,31.71,31.75,31.71,31.75,1853624.0,28.4072,28.443,28.4072,28.443,1853624.0
2015-06-16 11:05:00,31.75,31.77,31.74,31.75,1643620.0,28.443,28.461,28.4341,28.443,1643620.0
2015-06-16 11:10:00,31.75,31.81,31.75,31.81,2342032.0,28.443,28.4968,28.443,28.4968,2342032.0
2015-06-16 11:15:00,31.81,31.82,31.77,31.78,1616136.0,28.4968,28.5058,28.461,28.4699,1616136.0
2015-06-16 11:20:00,31.78,31.8,31.78,31.79,1113404.0,28.4699,28.4878,28.4699,28.4789,1113404.0
2015-06-16 11:25:00,31.79,31.8,31.76,31.76,1082584.0,28.4789,28.4878,28.452,28.452,1082584.0
2015-06-16 11:30:00,31.76,31.78,31.76,31.78,1085012.0,28.452,28.4699,28.452,28.4699,1085012.0
2015-06-16 11:35:00,31.78,31.78,31.76,31.77,1013232.0,28.4699,28.4699,28.452,28.461,1013232.0
2015-06-16 11:40:00,31.77,31.78,31.75,31.77,529164.0,28.461,28.4699,28.443,28.461,529164.0
2015-06-16 11:45:00,31.77,31.78,31.75,31.77,783852.0,28.461,28.4699,28.443,28.461,783852.0
2015-06-16 11:50:00,31.77,31.79,31.76,31.77,970552.0,28.461,28.4789,28.452,28.461,970552.0
2015-06-16 11:55:00,31.77,31.79,31.77,31.78,529016.0,28.461,28.4789,28.461,28.4699,529016.0
2015-06-16 12:00:00,31.78,31.8,31.77,31.79,789384.0,28.4699,28.4878,28.461,28.4789,789384.0
2015-06-16 12:05:00,31.79,31.81,31.78,31.79,945448.0,28.4789,28.4968,28.4699,28.4789,945448.0
2015-06-16 12:10:00,31.79,31.81,31.78,31.8,978904.0,28.4789,28.4968,28.4699,28.4878,978904.0
2015-06-16 12:15:00,31.8,31.81,31.78,31.8,427544.0,28.4878,28.4968,28.4699,28.4878,427544.0
2015-06-16 12:20:00,31.8,31.81,31.79,31.81,692848.0,28.4878,28.4968,28.4789,28.4968,692848.0
2015-06-16 12:25:00,31.81,31.81,31.79,31.8,840272.0,28.4968,28.4968,28.4789,28.4878,840272.0
2015-06-16 12:30:00,31.8,31.82,31.8,31.81,1062752.0,28.4878,28.5058,28.4878,28.4968,1062752.0
2015-06-16 12:35:00,31.81,31.85,31.81,31.85,1327092.0,28.4968,28.5326,28.4968,28.5326,1327092.0
2015-06-16 12:40:00,31.85,31.86,31.83,31.84,1188780.0,28.5326,28.5416,28.5147,28.5237,1188780.0
2015-06-16 12:45:00,31.84,31.87,31.84,31.85,1035608.0,28.5237,28.5505,28.5237,28.5326,1035608.0
2015-06-16 12:50:00,31.85,31.86,31.84,31.85,921836.0,28.5326,28.5416,28.5237,28.5326,921836.0
2015-06-16 12:55:00,31.85,31.86,31.84,31.85,787544.0,28.5326,28.5416,28.5237,28.5326,787544.0
2015-06-16 13:00:00,31.85,31.85,31.83,31.84,1059460.0,28.5326,28.5326,28.5147,28.5237,1059460.0
2015-06-16 13:05:00,31.83,31.84,31.82,31.83,942600.0,28.5147,28.5237,28.5058,28.5147,942600.0
2015-06-16 13:10:00,31.83,31.85,31.83,31.84,764552.0,28.5147,28.5326,28.5147,28.5237,764552.0
2015-06-16 13:15:00,31.84,31.84,31.81,31.82,683060.0,28.5237,28.5237,28.4968,28.5058,683060.0
2015-06-16 13:20:00,31.82,31.85,31.82,31.85,565660.0,28.5058,28.5326,28.5058,28.5326,565660.0
2015-06-16 13:25:00,31.85,31.88,31.84,31.86,1323072.0,28.5326,28.5595,28.5237,28.5416,1323072.0
2015-06-16 13:30:00,31.86,31.89,31.86,31.88,757604.0,28.5416,28.5685,28.5416,28.5595,757604.0
2015-06-16 13:35:00,31.88,31.9,31.88,31.89,667092.0,28.5595,28.5774,28.5595,28.5685,667092.0
2015-06-16 13:40:00,31.89,31.91,31.88,31.89,1161632.0,28.5685,28.5864,28.5595,28.5685,1161632.0
2015-06-16 13:45:00,31.89,31.89,31.86,31.88,857308.0,28.5685,28.5685,28.5416,28.5595,857308.0
2015-06-16 13:50:00,31.88,31.9,31.87,31.89,557252.0,28.5595,28.5774,28.5505,28.5685,557252.0
2015-06-16 13:55:00,31.89,31.91,31.89,31.9,750044.0,28.5685,28.5864,28.5685,28.5774,750044.0
2015-06-16 14:00:00,31.9,31.91,31.89,31.9,793468.0,28.5774,28.5864,28.5685,28.5774,793468.0
2015-06-16 14:05:00,31.9,31.93,31.9,31.92,1201044.0,28.5774,28.6043,28.5774,28.5953,1201044.0
2015-06-16 14:10:00,31.92,31.94,31.9,31.91,1412620.0,28.5953,28.6133,28.5774,28.5864,1412620.0
2015-06-16 14:15:00,31.91,31.93,31.9,31.93,882144.0,28.5864,28.6043,28.5774,28.6043,882144.0
2015-06-16 14:20:00,31.93,31.94,31.91,31.93,977964.0,28.6043,28.6133,28.5864,28.6043,977964.0
2015-06-16 14:25:00,31.93,31.94,31.92,31.93,920452.0,28.6043,28.6133,28.5953,28.6043,920452.0
2015-06-16 14:30:00,31.93,31.96,31.92,31.95,1152340.0,28.6043,28.6312,28.5953,28.6222,1152340.0
2015-06-16 14:35:00,31.96,31.96,31.94,31.95,1048864.0,28.6312,28.6312,28.6133,28.6222,1048864.0
2015-06-16 14:40:00,31.94,31.95,31.91,31.93,966256.0,28.6133,28.6222,28.5864,28.6043,966256.0
2015-06-16 14:45:00,31.93,31.93,31.92,31.93,572816.0,28.6043,28.6043,28.5953,28.6043,572816.0
2015-06-16 14:50:00,31.93,31.93,31.92,31.93,769196.0,28.6043,28.6043,28.5953,28.6043,769196.0
2015-06-16 14:55:00,31.93,31.93,31.91,31.93,809596.0,28.6043,28.6043,28.5864,28.6043,809596.0
2015-06-16 15:00:00,31.93,31.93,31.92,31.93,767680.0,28.6043,28.6043,28.5953,28.6043,767680.0
2015-06-16 15:05:00,31.93,31.93,31.91,31.91,813480.0,28.6043,28.6043,28.5864,28.5864,813480.0
2015-06-16 15:10:00,31.91,31.93,31.88,31.89,1095596.0,28.5864,28.6043,28.5595,28.5685,1095596.0
2015-06-16 15:15:00,31.89,31.91,31.88,31.88,888748.0,28.5685,28.5864,28.5595,28.5595,888748.0
2015-06-16 15:20:00,31.88,31.9,31.88,31.9,636608.0,28.5595,28.5774,28.5595,28.5774,636608.0
2015-06-16 15:25:00,31.9,31.91,31.89,31.91,671812.0,28.5774,28.5864,28.5685,28.5864,671812.0
2015-06-16 15:30:00,31.91,31.93,31.9,31.91,1047528.0,28.5864,28.6043,28.5774,28.5864,1047528.0
2015-06-16 15:35:00,31.91,31.93,31.91,31.92,1188460.0,28.5864,28.6043,28.5864,28.5953,1188460.0
2015-06-16 15:40:00,31.92,31.93,31.86,31.86,1824076.0,28.5953,28.6043,28.5416,28.5416,1824076.0
2015-06-16 15:45:00,31.87,31.9,31.86,31.87,1985956.0,28.5505,28.5774,28.5416,28.5505,1985956.0
2015-06-16 15:50:00,31.87,31.88,31.85,31.85,1987880.0,28.5505,28.5595,28.5326,28.5326,1987880.0
2015-06-16 15:55:00,31.85,31.9,31.85,31.9,2987644.0,28.5326,28.5774,28.5326,28.5774,2987644.0
2015-06-17 09:30:00,31.93,31.97,31.9,31.92,3683184.0,28.6043,28.6401,28.5774,28.5953,3683184.0
2015-06-17 09:35:00,31.92,31.95,31.83,31.83,3318568.0,28.5953,28.6222,28.5147,28.5147,3318568.0
2015-06-17 09:40:00,31.83,31.88,31.83,31.86,1608924.0,28.5147,28.5595,28.5147,28.5416,1608924.0
2015-06-17 09:45:00,31.86,31.91,31.86,31.87,2256260.0,28.5416,28.5864,28.5416,28.5505,2256260.0
2015-06-17 09:50:00,31.87,31.9,31.83,31.84,1857256.0,28.5505,28.5774,28.5147,28.5237,1857256.0
2015-06-17 09:55:00,31.84,31.86,31.81,31.86,1586968.0,28.5237,28.5416,28.4968,28.5416,1586968.0
2015-06-17 10:00:00,31.86,31.88,31.84,31.86,1270488.0,28.5416,28.5595,28.5237,28.5416,1270488.0
2015-06-17 10:05:00,31.86,31.87,31.84,31.86,1020088.0,28.5416,28.5505,28.5237,28.5416,1020088.0
2015-06-17 10:10:00,31.86,31.87,31.84,31.85,1046116.0,28.5416,28.5505,28.5237,28.5326,1046116.0
2015-06-17 10:15:00,31.85,31.85,31.78,31.79,2722072.0,28.5326,28.5326,28.4699,28.4789,2722072.0
2015-06-17 10:20:00,31.79,31.79,31.77,31.79,1661476.0,28.4789,28.4789,28.461,28.4789,1661476.0
2015-06-17 10:25:00,31.79,31.81,31.78,31.8,1241864.0,28.4789,28.4968,28.4699,28.4878,1241864.0
2015-06-17 10:30:00,31.8,31.82,31.79,31.81,1151152.0,28.4878,28.5058,28.4789,28.4968,1151152.0
2015-06-17 10:35:00,31.81,31.82,31.78,31.8,1196928.0,28.4968,28.5058,28.4699,28.4878,1196928.0
2015-06-17 10:40:00,31.8,31.84,31.79,31.84,1239976.0,28.4878,28.5237,28.4789,28.5237,1239976.0
2015-06-17 10:45:00,31.84,31.84,31.82,31.84,991004.0,28.5237,28.5237,28.5058,28.5237,991004.0
2015-06-17 10:50:00,31.84,31.87,31.83,31.85,1511684.0,28.5237,28.5505,28.5147,28.5326,1511684.0
2015-06-17 10:55:00,31.85,31.86,31.83,31.85,981824.0,28.5326,28.5416,28.5147,28.5326,981824.0
2015-06-17 11:00:00,31.85,31.87,31.83,31.83,1433624.0,28.5326,28.5505,28.5147,28.5147,1433624.0
2015-06-17 11:05:00,31.83,31.84,31.82,31.83,815932.0,28.5147,28.5237,28.5058,28.5147,815932.0
2015-06-17 11:10:00,31.83,31.84,31.82,31.83,814712.0,28.5147,28.5237,28.5058,28.5147,814712.0
2015-06-17 11:15:00,31.83,31.83,31.79,31.83,1075784.0,28.5147,28.5147,28.4789,28.5147,1075784.0
2015-06-17 11:20:00,31.83,31.84,31.8,31.8,1301292.0,28.5147,28.5237,28.4878,28.4878,1301292.0
2015-06-17 11:25:00,31.8,31.81,31.76,31.76,1477420.0,28.4878,28.4968,28.452,28.452,1477420.0
2015-06-17 11:30:00,31.76,31.8,31.76,31.79,1188560.0,28.452,28.4878,28.452,28.4789,1188560.0
2015-06-17 11:35:00,31.79,31.8,31.77,31.78,754212.0,28.4789,28.4878,28.461,28.4699,754212.0
2015-06-17 11:40:00,31.78,31.79,31.78,31.79,690084.0,28.4699,28.4789,28.4699,28.4789,690084.0
2015-06-17 11:45:00,31.79,31.8,31.76,31.79,1076036.0,28.4789,28.4878,28.452,28.4789,1076036.0
2015-06-17 11:50:00,31.79,31.82,31.78,31.81,841752.0,28.4789,28.5058,28.4699,28.4968,841752.0
2015-06-17 11:55:00,31.81,31.82,31.79,31.8,477068.0,28.4968,28.5058,28.4789,28.4878,477068.0
2015-06-17 12:00:00,31.8,31.82,31.79,31.8,701076.0,28.4878,28.5058,28.4789,28.4878,701076.0
2015-06-17 12:05:00,31.8,31.81,31.76,31.78,1047796.0,28.4878,28.4968,28.452,28.4699,1047796.0
2015-06-17 12:10:00,31.78,31.78,31.75,31.76,786000.0,28.4699,28.4699,28.443,28.452,786000.0
2015-06-17 12:15:00,31.76,31.76,31.72,31.72,1841992.0,28.452,28.452,28.4162,28.4162,1841992.0
2015-06-17 12:20:00,31.72,31.74,31.71,31.73,973052.0,28.4162,28.4341,28.4072,28.4251,973052.0
2015-06-17 12:25:00,31.73,31.75,31.72,31.74,508468.0,28.4251,28.443,28.4162,28.4341,508468.0
2015-06-17 12:30:00,31.74,31.75,31.74,31.75,379196.0,28.4341,28.443,28.4341,28.443,379196.0
2015-06-17 12:35:00,31.75,31.75,31.74,31.74,510920.0,28.443,28.443,28.4341,28.4341,510920.0
2015-06-17 12:40:00,31.74,31.75,31.71,31.72,1274048.0,28.4341,28.443,28.4072,28.4162,1274048.0
2015-06-17 12:45:00,31.72,31.73,31.71,31.72,714496.0,28.4162,28.4251,28.4072,28.4162,714496.0
2015-06-17 12:50:00,31.72,31.72,31.7,31.71,1392332.0,28.4162,28.4162,28.3983,28.4072,1392332.0
2015-06-17 12:55:00,31.71,31.71,31.69,31.71,1066816.0,28.4072,28.4072,28.3893,28.4072,1066816.0
2015-06-17 13:00:00,31.71,31.74,31.7,31.73,1176568.0,28.4072,28.4341,28.3983,28.4251,1176568.0
2015-06-17 13:05:00,31.73,31.75,31.72,31.74,746092.0,28.4251,28.443,28.4162,28.4341,746092.0
2015-06-17 13:10:00,31.74,31.75,31.73,31.74,876268.0,28.4341,28.443,28.4251,28.4341,876268.0
2015-06-17 13:15:00,31.75,31.75,31.73,31.73,654264.0,28.443,28.443,28.4251,28.4251,654264.0
2015-06-17 13:20:00,31.73,31.75,31.73,31.75,499192.0,28.4251,28.443,28.4251,28.443,499192.0
2015-06-17 13:25:00,31.75,31.75,31.72,31.72,667872.0,28.443,28.443,28.4162,28.4162,667872.0
2015-06-17 13:30:00,31.73,31.73,31.71,31.72,634712.0,28.4251,28.4251,28.4072,28.4162,634712.0
2015-06-17 13:35:00,31.72,31.73,31.72,31.72,696592.0,28.4162,28.4251,28.4162,28.4162,696592.0
2015-06-17 13:40:00,31.72,31.73,31.72,31.72,709412.0,28.4162,28.4251,28.4162,28.4162,709412.0
2015-06-17 13:45:00,31.72,31.75,31.72,31.74,807208.0,28.4162,28.443,28.4162,28.4341,807208.0
2015-06-17 13:50:00,31.74,31.77,31.73,31.77,967564.0,28.4341,28.461,28.4251,28.461,967564.0
2015-06-17 13:55:00,31.77,31.79,31.74,31.75,1090248.0,28.461,28.4789,28.4341,28.443,1090248.0
2015-06-17 14:00:00,31.74,31.91,31.68,31.88,5638692.0,28.4341,28.5864,28.3803,28.5595,5638692.0
2015-06-17 14:05:00,31.88,31.89,31.82,31.85,2558308.0,28.5595,28.5685,28.5058,28.5326,2558308.0
2015-06-17 14:10:00,31.85,31.87,31.83,31.84,1755360.0,28.5326,28.5505,28.5147,28.5237,1755360.0
2015-06-17 14:15:00,31.84,31.86,31.81,31.82,1871692.0,28.5237,28.5416,28.4968,28.5058,1871692.0
2015-06-17 14:20:00,31.81,31.83,31.75,31.77,1994912.0,28.4968,28.5147,28.443,28.461,1994912.0
2015-06-17 14:25:00,31.77,31.8,31.76,31.76,913112.0,28.461,28.4878,28.452,28.452,913112.0
2015-06-17 14:30:00,31.77,31.85,31.75,31.83,2478728.0,28.461,28.5326,28.443,28.5147,2478728.0
2015-06-17 14:35:00,31.83,31.87,31.8,31.87,1978744.0,28.5147,28.5505,28.4878,28.5505,1978744.0
2015-06-17 14:40:00,31.87,31.93,31.86,31.88,3084128.0,28.5505,28.6043,28.5416,28.5595,3084128.0
2015-06-17 14:45:00,31.88,31.94,31.88,31.89,2656240.0,28.5595,28.6133,28.5595,28.5685,2656240.0
2015-06-17 14:50:00,31.89,31.92,31.87,31.91,1911012.0,28.5685,28.5953,28.5505,28.5864,1911012.0
2015-06-17 14:55:00,31.9,31.93,31.89,31.93,1637720.0,28.5774,28.6043,28.5685,28.6043,1637720.0
2015-06-17 15:00:00,31.92,31.93,31.88,31.88,1883016.0,28.5953,28.6043,28.5595,28.5595,1883016.0
2015-06-17 15:05:00,31.88,31.91,31.86,31.89,1308496.0,28.5595,28.5864,28.5416,28.5685,1308496.0
2015-06-17 15:10:00,31.89,31.9,31.85,31.89,1667892.0,28.5685,28.5774,28.5326,28.5685,1667892.0
2015-06-17 15:15:00,31.89,31.93,31.89,31.91,1543132.0,28.5685,28.6043,28.5685,28.5864,1543132.0
2015-06-17 15:20:00,31.91,31.94,31.9,31.93,1434620.0,28.5864,28.6133,28.5774,28.6043,1434620.0
2015-06-17 15:25:00,31.93,31.94,31.9,31.9,1328624.0,28.6043,28.6133,28.5774,28.5774,1328624.0
2015-06-17 15:30:00,31.9,31.92,31.88,31.89,1248948.0,28.5774,28.5953,28.5595,28.5685,1248948.0
2015-06-17 15:35:00,31.89,31.9,31.87,31.89,1209784.0,28.5685,28.5774,28.5505,28.5685,1209784.0
2015-06-17 15:40:00,31.89,31.89,31.86,31.87,1693028.0,28.5685,28.5685,28.5416,28.5505,1693028.0
2015-06-17 15:45:00,31.87,31.88,31.82,31.84,1829480.0,28.5505,28.5595,28.5058,28.5237,1829480.0
2015-06-17 15:50:00,31.84,31.86,31.84,31.84,1648580.0,28.5237,28.5416,28.5237,28.5237,1648580.0
2015-06-17 15:55:00,31.84,31.86,31.82,31.82,3057428.0,28.5237,28.5416,28.5058,28.5058,3057428.0
2015-06-18 09:30:00,31.81,31.94,31.81,31.93,5448436.0,28.4968,28.6133,28.4968,28.6043,5448436.0
2015-06-18 09:35:00,31.93,32.01,31.93,31.98,5612240.0,28.6043,28.676,28.6043,28.6491,5612240.0
2015-06-18 09:40:00,31.96,32.0,31.94,31.97,2769084.0,28.6312,28.667,28.6133,28.6401,2769084.0
2015-06-18 09:45:00,31.97,32.05,31.97,32.0,4629556.0,28.6401,28.7118,28.6401,28.667,4629556.0
2015-06-18 09:50:00,32.0,32.05,32.0,32.04,3504452.0,28.667,28.7118,28.667,28.7028,3504452.0
2015-06-18 09:55:00,32.04,32.05,32.0,32.02,2254044.0,28.7028,28.7118,28.667,28.6849,2254044.0
2015-06-18 10:00:00,32.02,32.03,32.01,32.01,2280880.0,28.6849,28.6939,28.676,28.676,2280880.0
2015-06-18 10:05:00,32.01,32.08,32.0,32.07,3263156.0,28.676,28.7387,28.667,28.7297,3263156.0
2015-06-18 10:10:00,32.07,32.08,32.06,32.07,2141100.0,28.7297,28.7387,28.7208,28.7297,2141100.0
2015-06-18 10:15:00,32.07,32.08,32.04,32.04,1585956.0,28.7297,28.7387,28.7028,28.7028,1585956.0
2015-06-18 10:20:00,32.05,32.06,32.04,32.05,1309320.0,28.7118,28.7208,28.7028,28.7118,1309320.0
2015-06-18 10:25:00,32.05,32.07,32.04,32.05,1648668.0,28.7118,28.7297,28.7028,28.7118,1648668.0
2015-06-18 10:30:00,32.04,32.06,32.01,32.02,1661676.0,28.7028,28.7208,28.676,28.6849,1661676.0
2015-06-18 10:35:00,32.02,32.05,32.02,32.04,1294680.0,28.6849,28.7118,28.6849,28.7028,1294680.0
2015-06-18 10:40:00,32.04,32.08,32.03,32.04,1766904.0,28.7028,28.7387,28.6939,28.7028,1766904.0
2015-06-18 10:45:00,32.04,32.08,32.04,32.06,1973596.0,28.7028,28.7387,28.7028,28.7208,1973596.0
2015-06-18 10:50:00,32.06,32.07,32.05,32.06,1443060.0,28.7208,28.7297,28.7118,28.7208,1443060.0
2015-06-18 10:55:00,32.06,32.07,32.02,32.03,1867276.0,28.7208,28.7297,28.6849,28.6939,1867276.0
2015-06-18 11:00:00,32.03,32.07,32.03,32.05,1686228.0,28.6939,28.7297,28.6939,28.7118,1686228.0
2015-06-18 11:05:00,32.05,32.07,32.04,32.06,1432392.0,28.7118,28.7297,28.7028,28.7208,1432392.0
2015-06-18 11:10:00,32.06,32.08,32.04,32.04,1383716.0,28.7208,28.7387,28.7028,28.7028,1383716.0
2015-06-18 11:15:00,32.04,32.05,32.03,32.03,1938980.0,28.7028,28.7118,28.6939,28.6939,1938980.0
2015-06-18 11:20:00,32.03,32.04,32.01,32.02,1569652.0,28.6939,28.7028,28.676,28.6849,1569652.0
2015-06-18 11:25:00,32.02,32.04,32.02,32.03,1388076.0,28.6849,28.7028,28.6849,28.6939,1388076.0
2015-06-18 11:30:00,32.03,32.03,32.02,32.02,1301872.0,28.6939,28.6939,28.6849,28.6849,1301872.0
2015-06-18 11:35:00,32.02,32.02,32.01,32.01,1271644.0,28.6849,28.6849,28.676,28.676,1271644.0
2015-06-18 11:40:00,32.01,32.03,32.0,32.02,1526140.0,28.676,28.6939,28.667,28.6849,1526140.0
2015-06-18 11:45:00,32.02,32.02,31.99,31.99,1770976.0,28.6849,28.6849,28.658,28.658,1770976.0
2015-06-18 11:50:00,31.99,32.0,31.98,31.98,1605412.0,28.658,28.667,28.6491,28.6491,1605412.0
2015-06-18 11:55:00,31.98,31.99,31.96,31.97,1401436.0,28.6491,28.658,28.6312,28.6401,1401436.0
2015-06-18 12:00:00,31.96,32.01,31.96,32.01,1440464.0,28.6312,28.676,28.6312,28.676,1440464.0
2015-06-18 12:05:00,32.0,32.01,31.99,31.99,826672.0,28.667,28.676,28.658,28.658,826672.0
2015-06-18 12:10:00,31.99,32.0,31.99,31.99,699948.0,28.658,28.667,28.658,28.658,699948.0
2015-06-18 12:15:00,31.99,32.0,31.97,31.97,850104.0,28.658,28.667,28.6401,28.6401,850104.0
2015-06-18 12:20:00,31.97,32.01,31.95,32.0,2285444.0,28.6401,28.676,28.6222,28.667,2285444.0
2015-06-18 12:25:00,32.0,32.01,31.98,32.01,1325060.0,28.667,28.676,28.6491,28.676,1325060.0
2015-06-18 12:30:00,32.01,32.04,32.0,32.02,1915640.0,28.676,28.7028,28.667,28.6849,1915640.0
2015-06-18 12:35:00,32.02,32.03,31.98,32.01,1736368.0,28.6849,28.6939,28.6491,28.676,1736368.0
2015-06-18 12:40:00,32.01,32.01,31.99,31.99,929276.0,28.676,28.676,28.658,28.658,929276.0
2015-06-18 12:45:00,31.99,32.01,31.98,31.98,1091176.0,28.658,28.676,28.6491,28.6491,1091176.0
2015-06-18 12:50:00,31.98,32.0,31.98,31.99,813676.0,28.6491,28.667,28.6491,28.658,813676.0
2015-06-18 12:55:00,31.99,32.0,31.97,31.98,857424.0,28.658,28.667,28.6401,28.6491,857424.0
2015-06-18 13:00:00,31.98,32.0,31.98,31.99,763860.0,28.6491,28.667,28.6491,28.658,763860.0
2015-06-18 13:05:00,31.99,32.0,31.97,31.97,698792.0,28.658,28.667,28.6401,28.6401,698792.0
2015-06-18 13:10:00,31.97,32.0,31.97,31.99,884924.0,28.6401,28.667,28.6401,28.658,884924.0
2015-06-18 13:15:00,31.99,31.99,31.95,31.95,1259732.0,28.658,28.658,28.6222,28.6222,1259732.0
2015-06-18 13:20:00,31.95,31.96,31.91,31.93,2083388.0,28.6222,28.6312,28.5864,28.6043,2083388.0
2015-06-18 13:25:00,31.93,31.95,31.92,31.93,1111452.0,28.6043,28.6222,28.5953,28.6043,1111452.0
2015-06-18 13:30:00,31.93,31.94,31.91,31.92,1180616.0,28.6043,28.6133,28.5864,28.5953,1180616.0
2015-06-18 13:35:00,31.92,31.95,31.91,31.92,1152508.0,28.5953,28.6222,28.5864,28.5953,1152508.0
2015-06-18 13:40:00,31.92,31.94,31.91,31.94,929676.0,28.5953,28.6133,28.5864,28.6133,929676.0
2015-06-18 13:45:00,31.94,31.94,31.92,31.92,781408.0,28.6133,28.6133,28.5953,28.5953,781408.0
2015-06-18 13:50:00,31.92,31.93,31.92,31.93,561288.0,28.5953,28.6043,28.5953,28.6043,561288.0
2015-06-18 13:55:00,31.92,31.94,31.92,31.92,644288.0,28.5953,28.6133,28.5953,28.5953,644288.0
2015-06-18 14:00:00,31.92,31.94,31.92,31.94,1085188.0,28.5953,28.6133,28.5953,28.6133,1085188.0
2015-06-18 14:05:00,31.94,31.96,31.93,31.94,1141732.0,28.6133,28.6312,28.6043,28.6133,1141732.0
2015-06-18 14:10:00,31.94,31.96,31.93,31.95,980700.0,28.6133,28.6312,28.6043,28.6222,980700.0
2015-06-18 14:15:00,31.95,31.96,31.94,31.95,912436.0,28.6222,28.6312,28.6133,28.6222,912436.0
2015-06-18 14:20:00,31.95,31.98,31.95,31.96,1124320.0,28.6222,28.6491,28.6222,28.6312,1124320.0
2015-06-18 14:25:00,31.96,31.97,31.94,31.95,906096.0,28.6312,28.6401,28.6133,28.6222,906096.0
2015-06-18 14:30:00,31.95,31.96,31.95,31.96,957408.0,28.6222,28.6312,28.6222,28.6312,957408.0
2015-06-18 14:35:00,31.96,31.98,31.95,31.98,1081040.0,28.6312,28.6491,28.6222,28.6491,1081040.0
2015-06-18 14:40:00,31.98,31.99,31.96,31.97,865812.0,28.6491,28.658,28.6312,28.6401,865812.0
2015-06-18 14:45:00,31.97,32.0,31.97,31.99,1042724.0,28.6401,28.667,28.6401,28.658,1042724.0
2015-06-18 14:50:00,31.99,32.03,31.99,32.02,1950912.0,28.658,28.6939,28.658,28.6849,1950912.0
2015-06-18 14:55:00,32.02,32.03,32.02,32.03,988416.0,28.6849,28.6939,28.6849,28.6939,988416.0
2015-06-18 15:00:00,32.03,32.04,32.0,32.0,1780900.0,28.6939,28.7028,28.667,28.667,1780900.0
2015-06-18 15:05:00,32.0,32.0,31.98,31.99,1332956.0,28.667,28.667,28.6491,28.658,1332956.0
2015-06-18 15:10:00,31.99,32.01,31.98,32.0,828072.0,28.658,28.676,28.6491,28.667,828072.0
2015-06-18 15:15:00,32.0,32.02,31.98,32.02,1133292.0,28.667,28.6849,28.6491,28.6849,1133292.0
2015-06-18 15:20:00,32.02,32.02,32.01,32.02,1077252.0,28.6849,28.6849,28.676,28.6849,1077252.0
2015-06-18 15:25:00,32.02,32.04,32.02,32.04,1858808.0,28.6849,28.7028,28.6849,28.7028,1858808.0
2015-06-18 15:30:00,32.04,32.05,32.03,32.03,1528772.0,28.7028,28.7118,28.6939,28.6939,1528772.0
2015-06-18 15:35:00,32.03,32.04,31.99,31.99,2456292.0,28.6939,28.7028,28.658,28.658,2456292.0
2015-06-18 15:40:00,31.99,32.02,31.98,31.99,1952124.0,28.658,28.6849,28.6491,28.658,1952124.0
2015-06-18 15:45:00,31.99,32.0,31.97,31.98,1471764.0,28.658,28.667,28.6401,28.6491,1471764.0
2015-06-18 15:50:00,31.97,32.0,31.95,31.96,2866748.0,28.6401,28.667,28.6222,28.6312,2866748.0
2015-06-18 15:55:00,31.96,31.97,31.94,31.96,4248756.0,28.6312,28.6401,28.6133,28.6312,4248756.0
2015-06-19 09:30:00,31.93,31.96,31.85,31.87,38469208.0,28.6043,28.6312,28.5326,28.5505,38469208.0
2015-06-19 09:35:00,31.87,31.89,31.84,31.85,3116820.0,28.5505,28.5685,28.5237,28.5326,3116820.0
2015-06-19 09:40:00,31.85,31.88,31.83,31.88,3448028.0,28.5326,28.5595,28.5147,28.5595,3448028.0
2015-06-19 09:45:00,31.88,31.89,31.82,31.82,2638984.0,28.5595,28.5685,28.5058,28.5058,2638984.0
2015-06-19 09:50:00,31.82,31.88,31.82,31.84,2297136.0,28.5058,28.5595,28.5058,28.5237,2297136.0
2015-06-19 09:55:00,31.84,31.9,31.83,31.88,2457776.0,28.5237,28.5774,28.5147,28.5595,2457776.0
2015-06-19 10:00:00,31.89,31.91,31.85,31.86,1887160.0,28.5685,28.5864,28.5326,28.5416,1887160.0
2015-06-19 10:05:00,31.85,31.87,31.84,31.84,1794520.0,28.5326,28.5505,28.5237,28.5237,1794520.0
2015-06-19 10:10:00,31.84,31.86,31.82,31.84,2231904.0,28.5237,28.5416,28.5058,28.5237,2231904.0
2015-06-19 10:15:00,31.84,31.85,31.82,31.84,1710904.0,28.5237,28.5326,28.5058,28.5237,1710904.0
2015-06-19 10:20:00,31.84,31.86,31.83,31.84,1586904.0,28.5237,28.5416,28.5147,28.5237,1586904.0
2015-06-19 10:25:00,31.84,31.85,31.83,31.83,1270996.0,28.5237,28.5326,28.5147,28.5147,1270996.0
2015-06-19 10:30:00,31.83,31.83,31.8,31.81,2316900.0,28.5147,28.5147,28.4878,28.4968,2316900.0
2015-06-19 10:35:00,31.8,31.83,31.8,31.8,1375392.0,28.4878,28.5147,28.4878,28.4878,1375392.0
2015-06-19 10:40:00,31.8,31.83,31.8,31.82,1431220.0,28.4878,28.5147,28.4878,28.5058,1431220.0
2015-06-19 10:45:00,31.82,31.85,31.81,31.85,1220308.0,28.5058,28.5326,28.4968,28.5326,1220308.0
2015-06-19 10:50:00,31.85,31.86,31.83,31.85,1665288.0,28.5326,28.5416,28.5147,28.5326,1665288.0
2015-06-19 10:55:00,31.85,31.86,31.84,31.84,1295996.0,28.5326,28.5416,28.5237,28.5237,1295996.0
2015-06-19 11:00:00,31.84,31.85,31.83,31.83,1215312.0,28.5237,28.5326,28.5147,28.5147,1215312.0
2015-06-19 11:05:00,31.84,31.84,31.81,31.82,927092.0,28.5237,28.5237,28.4968,28.5058,927092.0
2015-06-19 11:10:00,31.82,31.83,31.8,31.82,1325144.0,28.5058,28.5147,28.4878,28.5058,1325144.0
2015-06-19 11:15:00,31.82,31.83,31.8,31.81,853476.0,28.5058,28.5147,28.4878,28.4968,853476.0
2015-06-19 11:20:00,31.81,31.82,31.81,31.82,836616.0,28.4968,28.5058,28.4968,28.5058,836616.0
2015-06-19 11:25:00,31.82,31.83,31.81,31.82,958764.0,28.5058,28.5147,28.4968,28.5058,958764.0
2015-06-19 11:30:00,31.82,31.82,31.79,31.8,1122676.0,28.5058,28.5058,28.4789,28.4878,1122676.0
2015-06-19 11:35:00,31.8,31.81,31.78,31.79,1324680.0,28.4878,28.4968,28.4699,28.4789,1324680.0
2015-06-19 11:40:00,31.79,31.79,31.75,31.75,1716020.0,28.4789,28.4789,28.443,28.443,1716020.0
2015-06-19 11:45:00,31.75,31.75,31.72,31.72,2730504.0,28.443,28.443,28.4162,28.4162,2730504.0
2015-06-19 11:50:00,31.72,31.73,31.7,31.73,2084432.0,28.4162,28.4251,28.3983,28.4251,2084432.0
2015-06-19 11:55:00,31.73,31.74,31.71,31.72,1051908.0,28.4251,28.4341,28.4072,28.4162,1051908.0
2015-06-19 12:00:00,31.71,31.72,31.69,31.7,1444372.0,28.4072,28.4162,28.3893,28.3983,1444372.0
2015-06-19 12:05:00,31.7,31.71,31.68,31.68,1571784.0,28.3983,28.4072,28.3803,28.3803,1571784.0
2015-06-19 12:10:00,31.68,31.71,31.68,31.7,992828.0,28.3803,28.4072,28.3803,28.3983,992828.0
2015-06-19 12:15:00,31.7,31.72,31.7,31.7,717300.0,28.3983,28.4162,28.3983,28.3983,717300.0
2015-06-19 12:20:00,31.7,31.71,31.69,31.69,956764.0,28.3983,28.4072,28.3893,28.3893,956764.0
2015-06-19 12:25:00,31.69,31.7,31.68,31.68,946532.0,28.3893,28.3983,28.3803,28.3803,946532.0
2015-06-19 12:30:00,31.68,31.7,31.67,31.69,1612872.0,28.3803,28.3983,28.3714,28.3893,1612872.0
2015-06-19 12:35:00,31.69,31.71,31.68,31.7,1042208.0,28.3893,28.4072,28.3803,28.3983,1042208.0
2015-06-19 12:40:00,31.7,31.71,31.69,31.69,642148.0,28.3983,28.4072,28.3893,28.3893,642148.0
2015-06-19 12:45:00,31.7,31.7,31.68,31.69,841916.0,28.3983,28.3983,28.3803,28.3893,841916.0
2015-06-19 12:50:00,31.69,31.72,31.69,31.72,988552.0,28.3893,28.4162,28.3893,28.4162,988552.0
2015-06-19 12:55:00,31.72,31.72,31.71,31.72,553472.0,28.4162,28.4162,28.4072,28.4162,553472.0
2015-06-19 13:00:00,31.72,31.77,31.72,31.77,1995752.0,28.4162,28.461,28.4162,28.461,1995752.0
2015-06-19 13:05:00,31.77,31.78,31.75,31.75,1040648.0,28.461,28.4699,28.443,28.443,1040648.0
2015-06-19 13:10:00,31.75,31.79,31.75,31.78,974256.0,28.443,28.4789,28.443,28.4699,974256.0
2015-06-19 13:15:00,31.78,31.78,31.75,31.77,646744.0,28.4699,28.4699,28.443,28.461,646744.0
2015-06-19 13:20:00,31.77,31.77,31.75,31.75,660140.0,28.461,28.461,28.443,28.443,660140.0
2015-06-19 13:25:00,31.76,31.76,31.74,31.74,526372.0,28.452,28.452,28.4341,28.4341,526372.0
2015-06-19 13:30:00,31.75,31.78,31.74,31.77,1131644.0,28.443,28.4699,28.4341,28.461,1131644.0
2015-06-19 13:35:00,31.77,31.78,31.76,31.77,671296.0,28.461,28.4699,28.452,28.461,671296.0
2015-06-19 13:40:00,31.76,31.77,31.75,31.76,649244.0,28.452,28.461,28.443,28.452,649244.0
2015-06-19 13:45:00,31.76,31.76,31.75,31.75,458940.0,28.452,28.452,28.443,28.443,458940.0
2015-06-19 13:50:00,31.76,31.76,31.75,31.75,589100.0,28.452,28.452,28.443,28.443,589100.0
2015-06-19 13:55:00,31.75,31.77,31.75,31.76,888680.0,28.443,28.461,28.443,28.452,888680.0
2015-06-19 14:00:00,31.77,31.77,31.75,31.76,582412.0,28.461,28.461,28.443,28.452,582412.0
2015-06-19 14:05:00,31.76,31.77,31.74,31.75,954024.0,28.452,28.461,28.4341,28.443,954024.0
2015-06-19 14:10:00,31.74,31.76,31.73,31.74,962312.0,28.4341,28.452,28.4251,28.4341,962312.0
2015-06-19 14:15:00,31.74,31.75,31.73,31.75,709148.0,28.4341,28.443,28.4251,28.443,709148.0
2015-06-19 14:20:00,31.75,31.75,31.73,31.73,1134816.0,28.443,28.443,28.4251,28.4251,1134816.0
2015-06-19 14:25:00,31.73,31.75,31.72,31.73,1148716.0,28.4251,28.443,28.4162,28.4251,1148716.0
2015-06-19 14:30:00,31.73,31.73,31.71,31.72,1034328.0,28.4251,28.4251,28.4072,28.4162,1034328.0
2015-06-19 14:35:00,31.72,31.74,31.72,31.74,776828.0,28.4162,28.4341,28.4162,28.4341,776828.0
2015-06-19 14:40:00,31.74,31.74,31.72,31.73,767568.0,28.4341,28.4341,28.4162,28.4251,767568.0
2015-06-19 14:45:00,31.73,31.73,31.71,31.72,873072.0,28.4251,28.4251,28.4072,28.4162,873072.0
2015-06-19 14:50:00,31.72,31.72,31.69,31.69,1205800.0,28.4162,28.4162,28.3893,28.3893,1205800.0
2015-06-19 14:55:00,31.69,31.71,31.69,31.71,963216.0,28.3893,28.4072,28.3893,28.4072,963216.0
2015-06-19 15:00:00,31.71,31.72,31.7,31.72,753696.0,28.4072,28.4162,28.3983,28.4162,753696.0
2015-06-19 15:05:00,31.72,31.73,31.7,31.72,1113092.0,28.4162,28.4251,28.3983,28.4162,1113092.0
2015-06-19 15:10:00,31.72,31.72,31.69,31.7,1106692.0,28.4162,28.4162,28.3893,28.3983,1106692.0
2015-06-19 15:15:00,31.7,31.7,31.68,31.69,1532832.0,28.3983,28.3983,28.3803,28.3893,1532832.0
2015-06-19 15:20:00,31.69,31.69,31.65,31.65,1767856.0,28.3893,28.3893,28.3535,28.3535,1767856.0
2015-06-19 15:25:00,31.66,31.67,31.65,31.66,1744144.0,28.3624,28.3714,28.3535,28.3624,1744144.0
2015-06-19 15:30:00,31.66,31.72,31.66,31.71,3243556.0,28.3624,28.4162,28.3624,28.4072,3243556.0
2015-06-19 15:35:00,31.71,31.71,31.67,31.68,1605480.0,28.4072,28.4072,28.3714,28.3803,1605480.0
2015-06-19 15:40:00,31.68,31.69,31.68,31.68,1716800.0,28.3803,28.3893,28.3803,28.3803,1716800.0
2015-06-19 15:45:00,31.68,31.73,31.68,31.72,2548056.0,28.3803,28.4251,28.3803,28.4162,2548056.0
2015-06-19 15:50:00,31.72,31.72,31.66,31.66,2966748.0,28.4162,28.4162,28.3624,28.3624,2966748.0
2015-06-19 15:55:00,31.66,31.67,31.6,31.61,8698608.0,28.3624,28.3714,28.3087,28.3176,8698608.0
2015-06-22 09:30:00,31.86,31.93,31.83,31.87,6736596.0,28.5416,28.6043,28.5147,28.5505,6736596.0
2015-06-22 09:35:00,31.87,31.92,31.83,31.86,4419192.0,28.5505,28.5953,28.5147,28.5416,4419192.0
2015-06-22 09:40:00,31.86,31.89,31.81,31.85,3173976.0,28.5416,28.5685,28.4968,28.5326,3173976.0
2015-06-22 09:45:00,31.85,31.88,31.82,31.85,2613816.0,28.5326,28.5595,28.5058,28.5326,2613816.0
2015-06-22 09:50:00,31.85,31.87,31.82,31.83,2184080.0,28.5326,28.5505,28.5058,28.5147,2184080.0
2015-06-22 09:55:00,31.82,31.86,31.82,31.85,1696084.0,28.5058,28.5416,28.5058,28.5326,1696084.0
2015-06-22 10:00:00,31.85,31.87,31.83,31.85,1645752.0,28.5326,28.5505,28.5147,28.5326,1645752.0
2015-06-22 10:05:00,31.85,31.9,31.85,31.89,2569300.0,28.5326,28.5774,28.5326,28.5685,2569300.0
2015-06-22 10:10:00,31.89,31.89,31.86,31.88,1656720.0,28.5685,28.5685,28.5416,28.5595,1656720.0
2015-06-22 10:15:00,31.89,31.89,31.86,31.88,1347324.0,28.5685,28.5685,28.5416,28.5595,1347324.0
2015-06-22 10:20:00,31.88,31.88,31.85,31.86,1612368.0,28.5595,28.5595,28.5326,28.5416,1612368.0
2015-06-22 10:25:00,31.86,31.88,31.84,31.84,1122092.0,28.5416,28.5595,28.5237,28.5237,1122092.0
2015-06-22 10:30:00,31.84,31.86,31.83,31.84,1300712.0,28.5237,28.5416,28.5147,28.5237,1300712.0
2015-06-22 10:35:00,31.84,31.85,31.83,31.83,1047500.0,28.5237,28.5326,28.5147,28.5147,1047500.0
2015-06-22 10:40:00,31.83,31.88,31.83,31.88,1840968.0,28.5147,28.5595,28.5147,28.5595,1840968.0
2015-06-22 10:45:00,31.88,31.89,31.83,31.84,1183900.0,28.5595,28.5685,28.5147,28.5237,1183900.0
2015-06-22 10:50:00,31.84,31.86,31.82,31.85,1373156.0,28.5237,28.5416,28.5058,28.5326,1373156.0
2015-06-22 10:55:00,31.85,31.87,31.84,31.86,1134396.0,28.5326,28.5505,28.5237,28.5416,1134396.0
2015-06-22 11:00:00,31.86,31.87,31.84,31.87,1108272.0,28.5416,28.5505,28.5237,28.5505,1108272.0
2015-06-22 11:05:00,31.87,31.9,31.87,31.88,1832116.0,28.5505,28.5774,28.5505,28.5595,1832116.0
2015-06-22 11:10:00,31.88,31.9,31.87,31.9,1073836.0,28.5595,28.5774,28.5505,28.5774,1073836.0
2015-06-22 11:15:00,31.9,31.93,31.89,31.93,2115068.0,28.5774,28.6043,28.5685,28.6043,2115068.0
2015-06-22 11:20:00,31.93,31.97,31.92,31.96,2107584.0,28.6043,28.6401,28.5953,28.6312,2107584.0
2015-06-22 11:25:00,31.96,31.98,31.95,31.98,1731760.0,28.6312,28.6491,28.6222,28.6491,1731760.0
2015-06-22 11:30:00,31.98,31.99,31.97,31.98,2073400.0,28.6491,28.658,28.6401,28.6491,2073400.0
2015-06-22 11:35:00,31.98,32.01,31.97,31.99,2940792.0,28.6491,28.676,28.6401,28.658,2940792.0
2015-06-22 11:40:00,31.99,32.0,31.97,31.99,1629508.0,28.658,28.667,28.6401,28.658,1629508.0
2015-06-22 11:45:00,31.99,32.01,31.98,32.0,1454444.0,28.658,28.676,28.6491,28.667,1454444.0
2015-06-22 11:50:00,32.0,32.01,31.98,32.0,1075836.0,28.667,28.676,28.6491,28.667,1075836.0
2015-06-22 11:55:00,32.0,32.02,31.98,31.99,1656816.0,28.667,28.6849,28.6491,28.658,1656816.0
2015-06-22 12:00:00,31.99,32.0,31.98,31.99,860388.0,28.658,28.667,28.6491,28.658,860388.0
2015-06-22 12:05:00,31.99,32.0,31.95,31.96,1753400.0,28.658,28.667,28.6222,28.6312,1753400.0
2015-06-22 12:10:00,31.96,31.96,31.93,31.95,1339428.0,28.6312,28.6312,28.6043,28.6222,1339428.0
2015-06-22 12:15:00,31.95,31.95,31.91,31.91,1409356.0,28.6222,28.6222,28.5864,28.5864,1409356.0
2015-06-22 12:20:00,31.92,31.93,31.88,31.89,1574160.0,28.5953,28.6043,28.5595,28.5685,1574160.0
2015-06-22 12:25:00,31.89,31.91,31.87,31.89,1210916.0,28.5685,28.5864,28.5505,28.5685,1210916.0
2015-06-22 12:30:00,31.89,31.93,31.88,31.9,1059924.0,28.5685,28.6043,28.5595,28.5774,1059924.0
2015-06-22 12:35:00,31.9,31.92,31.88,31.91,713528.0,28.5774,28.5953,28.5595,28.5864,713528.0
2015-06-22 12:40:00,31.91,31.91,31.89,31.9,793724.0,28.5864,28.5864,28.5685,28.5774,793724.0
2015-06-22 12:45:00,31.9,31.9,31.88,31.9,586952.0,28.5774,28.5774,28.5595,28.5774,586952.0
2015-06-22 12:50:00,31.9,31.91,31.89,31.9,685400.0,28.5774,28.5864,28.5685,28.5774,685400.0
2015-06-22 12:55:00,31.9,31.91,31.9,31.91,765904.0,28.5774,28.5864,28.5774,28.5864,765904.0
2015-06-22 13:00:00,31.91,31.91,31.87,31.88,1108860.0,28.5864,28.5864,28.5505,28.5595,1108860.0
2015-06-22 13:05:00,31.89,31.89,31.86,31.87,1043760.0,28.5685,28.5685,28.5416,28.5505,1043760.0
2015-06-22 13:10:00,31.87,31.88,31.86,31.86,791864.0,28.5505,28.5595,28.5416,28.5416,791864.0
2015-06-22 13:15:00,31.86,31.86,31.83,31.86,1242336.0,28.5416,28.5416,28.5147,28.5416,1242336.0
2015-06-22 13:20:00,31.86,31.88,31.86,31.87,563716.0,28.5416,28.5595,28.5416,28.5505,563716.0
2015-06-22 13:25:00,31.87,31.88,31.83,31.83,1201852.0,28.5505,28.5595,28.5147,28.5147,1201852.0
2015-06-22 13:30:00,31.83,31.83,31.77,31.82,2520752.0,28.5147,28.5147,28.461,28.5058,2520752.0
2015-06-22 13:35:00,31.82,31.82,31.8,31.81,881284.0,28.5058,28.5058,28.4878,28.4968,881284.0
2015-06-22 13:40:00,31.8,31.83,31.8,31.82,940400.0,28.4878,28.5147,28.4878,28.5058,940400.0
2015-06-22 13:45:00,31.82,31.87,31.81,31.87,918300.0,28.5058,28.5505,28.4968,28.5505,918300.0
2015-06-22 13:50:00,31.87,31.88,31.85,31.86,875592.0,28.5505,28.5595,28.5326,28.5416,875592.0
2015-06-22 13:55:00,31.86,31.89,31.86,31.89,621468.0,28.5416,28.5685,28.5416,28.5685,621468.0
2015-06-22 14:00:00,31.89,31.89,31.86,31.87,983596.0,28.5685,28.5685,28.5416,28.5505,983596.0
2015-06-22 14:05:00,31.87,31.88,31.86,31.87,780560.0,28.5505,28.5595,28.5416,28.5505,780560.0
2015-06-22 14:10:00,31.87,31.88,31.86,31.87,574440.0,28.5505,28.5595,28.5416,28.5505,574440.0
2015-06-22 14:15:00,31.86,31.88,31.86,31.87,523044.0,28.5416,28.5595,28.5416,28.5505,523044.0
2015-06-22 14:20:00,31.86,31.88,31.86,31.87,597380.0,28.5416,28.5595,28.5416,28.5505,597380.0
2015-06-22 14:25:00,31.87,31.87,31.85,31.86,458344.0,28.5505,28.5505,28.5326,28.5416,458344.0
2015-06-22 14:30:00,31.86,31.86,31.83,31.85,846508.0,28.5416,28.5416,28.5147,28.5326,846508.0
2015-06-22 14:35:00,31.85,31.87,31.85,31.85,787308.0,28.5326,28.5505,28.5326,28.5326,787308.0
2015-06-22 14:40:00,31.85,31.87,31.85,31.87,673628.0,28.5326,28.5505,28.5326,28.5505,673628.0
2015-06-22 14:45:00,31.87,31.87,31.84,31.85,976596.0,28.5505,28.5505,28.5237,28.5326,976596.0
2015-06-22 14:50:00,31.85,31.89,31.84,31.88,1015336.0,28.5326,28.5685,28.5237,28.5595,1015336.0
2015-06-22 14:55:00,31.88,31.92,31.88,31.89,1339752.0,28.5595,28.5953,28.5595,28.5685,1339752.0
2015-06-22 15:00:00,31.9,31.9,31.88,31.9,602960.0,28.5774,28.5774,28.5595,28.5774,602960.0
2015-06-22 15:05:00,31.9,31.91,31.88,31.91,967300.0,28.5774,28.5864,28.5595,28.5864,967300.0
2015-06-22 15:10:00,31.91,31.91,31.9,31.91,659164.0,28.5864,28.5864,28.5774,28.5864,659164.0
2015-06-22 15:15:00,31.91,31.91,31.88,31.9,787544.0,28.5864,28.5864,28.5595,28.5774,787544.0
2015-06-22 15:20:00,31.9,31.9,31.89,31.9,795696.0,28.5774,28.5774,28.5685,28.5774,795696.0
2015-06-22 15:25:00,31.9,31.9,31.88,31.89,464884.0,28.5774,28.5774,28.5595,28.5685,464884.0
2015-06-22 15:30:00,31.89,31.91,31.89,31.9,922400.0,28.5685,28.5864,28.5685,28.5774,922400.0
2015-06-22 15:35:00,31.91,31.91,31.88,31.89,827156.0,28.5864,28.5864,28.5595,28.5685,827156.0
2015-06-22 15:40:00,31.89,31.9,31.87,31.88,1136500.0,28.5685,28.5774,28.5505,28.5595,1136500.0
2015-06-22 15:45:00,31.88,31.89,31.86,31.89,1187624.0,28.5595,28.5685,28.5416,28.5685,1187624.0
2015-06-22 15:50:00,31.89,31.89,31.87,31.87,1651220.0,28.5685,28.5685,28.5505,28.5505,1651220.0
2015-06-22 15:55:00,31.87,31.91,31.87,31.9,2665796.0,28.5505,28.5864,28.5505,28.5774,2665796.0
2015-06-23 09:30:00,31.86,31.89,31.77,31.78,6130296.0,28.5416,28.5685,28.461,28.4699,6130296.0
2015-06-23 09:35:00,31.78,31.81,31.72,31.78,5252768.0,28.4699,28.4968,28.4162,28.4699,5252768.0
2015-06-23 09:40:00,31.78,31.84,31.75,31.83,2877248.0,28.4699,28.5237,28.443,28.5147,2877248.0
2015-06-23 09:45:00,31.83,31.84,31.78,31.79,2401516.0,28.5147,28.5237,28.4699,28.4789,2401516.0
2015-06-23 09:50:00,31.79,31.85,31.79,31.81,2665828.0,28.4789,28.5326,28.4789,28.4968,2665828.0
2015-06-23 09:55:00,31.81,31.85,31.81,31.84,1430532.0,28.4968,28.5326,28.4968,28.5237,1430532.0
2015-06-23 10:00:00,31.84,31.86,31.82,31.86,2227328.0,28.5237,28.5416,28.5058,28.5416,2227328.0
2015-06-23 10:05:00,31.86,31.9,31.85,31.87,2623088.0,28.5416,28.5774,28.5326,28.5505,2623088.0
2015-06-23 10:10:00,31.88,31.88,31.85,31.87,1475724.0,28.5595,28.5595,28.5326,28.5505,1475724.0
2015-06-23 10:15:00,31.87,31.87,31.77,31.77,2489876.0,28.5505,28.5505,28.461,28.461,2489876.0
2015-06-23 10:20:00,31.77,31.8,31.77,31.8,1686220.0,28.461,28.4878,28.461,28.4878,1686220.0
2015-06-23 10:25:00,31.79,31.8,31.75,31.77,2222320.0,28.4789,28.4878,28.443,28.461,2222320.0
2015-06-23 10:30:00,31.77,31.79,31.76,31.76,1480836.0,28.461,28.4789,28.452,28.452,1480836.0
2015-06-23 10:35:00,31.76,31.77,31.74,31.74,1918272.0,28.452,28.461,28.4341,28.4341,1918272.0
2015-06-23 10:40:00,31.74,31.79,31.74,31.78,1668980.0,28.4341,28.4789,28.4341,28.4699,1668980.0
2015-06-23 10:45:00,31.78,31.82,31.78,31.82,2148196.0,28.4699,28.5058,28.4699,28.5058,2148196.0
2015-06-23 10:50:00,31.82,31.85,31.81,31.85,2049760.0,28.5058,28.5326,28.4968,28.5326,2049760.0
2015-06-23 10:55:00,31.85,31.85,31.82,31.82,1326908.0,28.5326,28.5326,28.5058,28.5058,1326908.0
2015-06-23 11:00:00,31.82,31.84,31.8,31.83,1350500.0,28.5058,28.5237,28.4878,28.5147,1350500.0
2015-06-23 11:05:00,31.83,31.83,31.81,31.81,956044.0,28.5147,28.5147,28.4968,28.4968,956044.0
2015-06-23 11:10:00,31.82,31.83,31.79,31.81,1477784.0,28.5058,28.5147,28.4789,28.4968,1477784.0
2015-06-23 11:15:00,31.8,31.83,31.77,31.8,1981492.0,28.4878,28.5147,28.461,28.4878,1981492.0
2015-06-23 11:20:00,31.8,31.82,31.79,31.8,1162560.0,28.4878,28.5058,28.4789,28.4878,1162560.0
2015-06-23 11:25:00,31.8,31.81,31.79,31.79,1711852.0,28.4878,28.4968,28.4789,28.4789,1711852.0
2015-06-23 11:30:00,31.79,31.82,31.79,31.82,1023876.0,28.4789,28.5058,28.4789,28.5058,1023876.0
2015-06-23 11:35:00,31.82,31.84,31.81,31.82,1145612.0,28.5058,28.5237,28.4968,28.5058,1145612.0
2015-06-23 11:40:00,31.82,31.82,31.79,31.8,768504.0,28.5058,28.5058,28.4789,28.4878,768504.0
2015-06-23 11:45:00,31.8,31.82,31.79,31.81,1360696.0,28.4878,28.5058,28.4789,28.4968,1360696.0
2015-06-23 11:50:00,31.81,31.81,31.79,31.8,773988.0,28.4968,28.4968,28.4789,28.4878,773988.0
2015-06-23 11:55:00,31.8,31.81,31.79,31.8,674800.0,28.4878,28.4968,28.4789,28.4878,674800.0
2015-06-23 12:00:00,31.8,31.8,31.78,31.79,970556.0,28.4878,28.4878,28.4699,28.4789,970556.0
2015-06-23 12:05:00,31.79,31.8,31.78,31.79,1014248.0,28.4789,28.4878,28.4699,28.4789,1014248.0
2015-06-23 12:10:00,31.79,31.79,31.78,31.78,748736.0,28.4789,28.4789,28.4699,28.4699,748736.0
2015-06-23 12:15:00,31.78,31.78,31.77,31.78,949484.0,28.4699,28.4699,28.461,28.4699,949484.0
2015-06-23 12:20:00,31.77,31.78,31.75,31.76,892476.0,28.461,28.4699,28.443,28.452,892476.0
2015-06-23 12:25:00,31.75,31.79,31.75,31.79,935052.0,28.443,28.4789,28.443,28.4789,935052.0
2015-06-23 12:30:00,31.79,31.8,31.78,31.79,681784.0,28.4789,28.4878,28.4699,28.4789,681784.0
2015-06-23 12:35:00,31.79,31.8,31.78,31.8,693516.0,28.4789,28.4878,28.4699,28.4878,693516.0
2015-06-23 12:40:00,31.79,31.8,31.78,31.78,409652.0,28.4789,28.4878,28.4699,28.4699,409652.0
2015-06-23 12:45:00,31.78,31.79,31.77,31.77,1003508.0,28.4699,28.4789,28.461,28.461,1003508.0
2015-06-23 12:50:00,31.77,31.78,31.77,31.77,467108.0,28.461,28.4699,28.461,28.461,467108.0
2015-06-23 12:55:00,31.77,31.77,31.76,31.77,549556.0,28.461,28.461,28.452,28.461,549556.0
2015-06-23 13:00:00,31.77,31.78,31.76,31.77,386504.0,28.461,28.4699,28.452,28.461,386504.0
2015-06-23 13:05:00,31.77,31.78,31.75,31.78,928416.0,28.461,28.4699,28.443,28.4699,928416.0
2015-06-23 13:10:00,31.78,31.81,31.78,31.8,747800.0,28.4699,28.4968,28.4699,28.4878,747800.0
2015-06-23 13:15:00,31.8,31.81,31.79,31.8,619740.0,28.4878,28.4968,28.4789,28.4878,619740.0
2015-06-23 13:20:00,31.8,31.81,31.79,31.8,731260.0,28.4878,28.4968,28.4789,28.4878,731260.0
2015-06-23 13:25:00,31.8,31.8,31.79,31.79,566748.0,28.4878,28.4878,28.4789,28.4789,566748.0
2015-06-23 13:30:00,31.79,31.8,31.78,31.8,431236.0,28.4789,28.4878,28.4699,28.4878,431236.0
2015-06-23 13:35:00,31.8,31.81,31.8,31.81,398052.0,28.4878,28.4968,28.4878,28.4968,398052.0
2015-06-23 13:40:00,31.81,31.82,31.8,31.81,1123296.0,28.4968,28.5058,28.4878,28.4968,1123296.0
2015-06-23 13:45:00,31.81,31.84,31.8,31.82,905876.0,28.4968,28.5237,28.4878,28.5058,905876.0
2015-06-23 13:50:00,31.82,31.83,31.82,31.82,428508.0,28.5058,28.5147,28.5058,28.5058,428508.0
2015-06-23 13:55:00,31.82,31.83,31.8,31.81,527588.0,28.5058,28.5147,28.4878,28.4968,527588.0
2015-06-23 14:00:00,31.81,31.82,31.8,31.82,414308.0,28.4968,28.5058,28.4878,28.5058,414308.0
2015-06-23 14:05:00,31.82,31.84,31.81,31.83,942820.0,28.5058,28.5237,28.4968,28.5147,942820.0
2015-06-23 14:10:00,31.83,31.85,31.83,31.84,786876.0,28.5147,28.5326,28.5147,28.5237,786876.0
2015-06-23 14:15:00,31.84,31.85,31.83,31.84,450268.0,28.5237,28.5326,28.5147,28.5237,450268.0
2015-06-23 14:20:00,31.84,31.85,31.83,31.83,398000.0,28.5237,28.5326,28.5147,28.5147,398000.0
2015-06-23 14:25:00,31.83,31.83,31.81,31.82,645160.0,28.5147,28.5147,28.4968,28.5058,645160.0
2015-06-23 14:30:00,31.82,31.82,31.8,31.81,600288.0,28.5058,28.5058,28.4878,28.4968,600288.0
2015-06-23 14:35:00,31.81,31.85,31.8,31.84,808596.0,28.4968,28.5326,28.4878,28.5237,808596.0
2015-06-23 14:40:00,31.84,31.85,31.82,31.82,892980.0,28.5237,28.5326,28.5058,28.5058,892980.0
2015-06-23 14:45:00,31.82,31.83,31.81,31.82,597052.0,28.5058,28.5147,28.4968,28.5058,597052.0
2015-06-23 14:50:00,31.82,31.84,31.82,31.83,703920.0,28.5058,28.5237,28.5058,28.5147,703920.0
2015-06-23 14:55:00,31.83,31.84,31.82,31.84,661788.0,28.5147,28.5237,28.5058,28.5237,661788.0
2015-06-23 15:00:00,31.84,31.84,31.82,31.82,658040.0,28.5237,28.5237,28.5058,28.5058,658040.0
2015-06-23 15:05:00,31.83,31.83,31.8,31.82,967744.0,28.5147,28.5147,28.4878,28.5058,967744.0
2015-06-23 15:10:00,31.82,31.82,31.79,31.79,1099044.0,28.5058,28.5058,28.4789,28.4789,1099044.0
2015-06-23 15:15:00,31.79,31.8,31.79,31.79,655952.0,28.4789,28.4878,28.4789,28.4789,655952.0
2015-06-23 15:20:00,31.79,31.79,31.77,31.79,1498780.0,28.4789,28.4789,28.461,28.4789,1498780.0
2015-06-23 15:25:00,31.79,31.81,31.79,31.81,913036.0,28.4789,28.4968,28.4789,28.4968,913036.0
2015-06-23 15:30:00,31.81,31.83,31.8,31.83,905160.0,28.4968,28.5147,28.4878,28.5147,905160.0
2015-06-23 15:35:00,31.82,31.83,31.8,31.8,1151968.0,28.5058,28.5147,28.4878,28.4878,1151968.0
2015-06-23 15:40:00,31.8,31.81,31.78,31.79,985116.0,28.4878,28.4968,28.4699,28.4789,985116.0
2015-06-23 15:45:00,31.79,31.79,31.77,31.77,1465748.0,28.4789,28.4789,28.461,28.461,1465748.0
2015-06-23 15:50:00,31.77,31.78,31.77,31.78,1760260.0,28.461,28.4699,28.461,28.4699,1760260.0
2015-06-23 15:55:00,31.78,31.78,31.75,31.75,3241696.0,28.4699,28.4699,28.443,28.443,3241696.0
2015-06-24 09:30:00,31.8,32.02,31.78,32.01,9620564.0,28.4878,28.6849,28.4699,28.676,9620564.0
2015-06-24 09:35:00,32.02,32.1,32.01,32.1,6534644.0,28.6849,28.7566,28.676,28.7566,6534644.0
2015-06-24 09:40:00,32.09,32.13,32.06,32.09,5835240.0,28.7476,28.7835,28.7208,28.7476,5835240.0
2015-06-24 09:45:00,32.09,32.14,32.08,32.08,4408540.0,28.7476,28.7924,28.7387,28.7387,4408540.0
2015-06-24 09:50:00,32.08,32.11,32.05,32.06,2771460.0,28.7387,28.7656,28.7118,28.7208,2771460.0
2015-06-24 09:55:00,32.06,32.13,32.06,32.12,4128496.0,28.7208,28.7835,28.7208,28.7745,4128496.0
2015-06-24 10:00:00,32.12,32.15,32.1,32.14,3471788.0,28.7745,28.8014,28.7566,28.7924,3471788.0
2015-06-24 10:05:00,32.14,32.17,32.11,32.14,4175028.0,28.7924,28.8193,28.7656,28.7924,4175028.0
2015-06-24 10:10:00,32.14,32.18,32.13,32.18,3072212.0,28.7924,28.8283,28.7835,28.8283,3072212.0
2015-06-24 10:15:00,32.18,32.18,32.16,32.17,2512292.0,28.8283,28.8283,28.8103,28.8193,2512292.0
2015-06-24 10:20:00,32.17,32.18,32.13,32.16,2132088.0,28.8193,28.8283,28.7835,28.8103,2132088.0
2015-06-24 10:25:00,32.16,32.2,32.16,32.2,2811132.0,28.8103,28.8462,28.8103,28.8462,2811132.0
2015-06-24 10:30:00,32.2,32.27,32.2,32.27,5850880.0,28.8462,28.9089,28.8462,28.9089,5850880.0
2015-06-24 10:35:00,32.27,32.33,32.26,32.31,4970644.0,28.9089,28.9626,28.8999,28.9447,4970644.0
2015-06-24 10:40:00,32.31,32.36,32.3,32.36,4643028.0,28.9447,28.9895,28.9358,28.9895,4643028.0
2015-06-24 10:45:00,32.36,32.45,32.36,32.43,6995456.0,28.9895,29.0701,28.9895,29.0522,6995456.0
2015-06-24 10:50:00,32.43,32.43,32.36,32.4,4414056.0,29.0522,29.0522,28.9895,29.0253,4414056.0
2015-06-24 10:55:00,32.4,32.41,32.34,32.35,4359932.0,29.0253,29.0343,28.9716,28.9806,4359932.0
2015-06-24 11:00:00,32.35,32.35,32.32,32.33,3349332.0,28.9806,28.9806,28.9537,28.9626,3349332.0
2015-06-24 11:05:00,32.33,32.34,32.3,32.34,2726064.0,28.9626,28.9716,28.9358,28.9716,2726064.0
2015-06-24 11:10:00,32.34,32.34,32.27,32.29,2639436.0,28.9716,28.9716,28.9089,28.9268,2639436.0
2015-06-24 11:15:00,32.29,32.32,32.27,32.32,2220060.0,28.9268,28.9537,28.9089,28.9537,2220060.0
2015-06-24 11:20:00,32.32,32.33,32.3,32.31,1797224.0,28.9537,28.9626,28.9358,28.9447,1797224.0
2015-06-24 11:25:00,32.31,32.37,32.31,32.36,2642684.0,28.9447,28.9985,28.9447,28.9895,2642684.0
2015-06-24 11:30:00,32.36,32.37,32.35,32.35,2131040.0,28.9895,28.9985,28.9806,28.9806,2131040.0
2015-06-24 11:35:00,32.35,32.35,32.33,32.35,1950560.0,28.9806,28.9806,28.9626,28.9806,1950560.0
2015-06-24 11:40:00,32.34,32.37,32.33,32.35,2666960.0,28.9716,28.9985,28.9626,28.9806,2666960.0
2015-06-24 11:45:00,32.35,32.37,32.33,32.36,2168192.0,28.9806,28.9985,28.9626,28.9895,2168192.0
2015-06-24 11:50:00,32.36,32.38,32.34,32.34,2367112.0,28.9895,29.0074,28.9716,28.9716,2367112.0
2015-06-24 11:55:00,32.34,32.35,32.3,32.31,2001868.0,28.9716,28.9806,28.9358,28.9447,2001868.0
2015-06-24 12:00:00,32.31,32.31,32.22,32.24,3409660.0,28.9447,28.9447,28.8641,28.882,3409660.0
2015-06-24 12:05:00,32.24,32.26,32.21,32.21,2115680.0,28.882,28.8999,28.8551,28.8551,2115680.0
2015-06-24 12:10:00,32.21,32.24,32.18,32.22,2950268.0,28.8551,28.882,28.8283,28.8641,2950268.0
2015-06-24 12:15:00,32.22,32.26,32.21,32.24,1483772.0,28.8641,28.8999,28.8551,28.882,1483772.0
2015-06-24 12:20:00,32.24,32.25,32.23,32.25,1137272.0,28.882,28.891,28.8731,28.891,1137272.0
2015-06-24 12:25:00,32.25,32.26,32.23,32.23,1446380.0,28.891,28.8999,28.8731,28.8731,1446380.0
2015-06-24 12:30:00,32.24,32.28,32.23,32.27,1656928.0,28.882,28.9178,28.8731,28.9089,1656928.0
2015-06-24 12:35:00,32.28,32.32,32.27,32.31,2379996.0,28.9178,28.9537,28.9089,28.9447,2379996.0
2015-06-24 12:40:00,32.31,32.32,32.27,32.31,1496292.0,28.9447,28.9537,28.9089,28.9447,1496292.0
2015-06-24 12:45:00,32.31,32.32,32.27,32.27,1701256.0,28.9447,28.9537,28.9089,28.9089,1701256.0
2015-06-24 12:50:00,32.27,32.27,32.23,32.25,2167752.0,28.9089,28.9089,28.8731,28.891,2167752.0
2015-06-24 12:55:00,32.25,32.25,32.23,32.25,1319108.0,28.891,28.891,28.8731,28.891,1319108.0
2015-06-24 13:00:00,32.24,32.29,32.24,32.29,1404360.0,28.882,28.9268,28.882,28.9268,1404360.0
2015-06-24 13:05:00,32.29,32.35,32.28,32.35,2805396.0,28.9268,28.9806,28.9178,28.9806,2805396.0
2015-06-24 13:10:00,32.35,32.35,32.3,32.3,1348604.0,28.9806,28.9806,28.9358,28.9358,1348604.0
2015-06-24 13:15:00,32.3,32.31,32.29,32.3,724448.0,28.9358,28.9447,28.9268,28.9358,724448.0
2015-06-24 13:20:00,32.3,32.32,32.25,32.25,1490568.0,28.9358,28.9537,28.891,28.891,1490568.0
2015-06-24 13:25:00,32.25,32.28,32.24,32.25,1597720.0,28.891,28.9178,28.882,28.891,1597720.0
2015-06-24 13:30:00,32.26,32.27,32.24,32.26,1380164.0,28.8999,28.9089,28.882,28.8999,1380164.0
2015-06-24 13:35:00,32.26,32.26,32.24,32.24,888920.0,28.8999,28.8999,28.882,28.882,888920.0
2015-06-24 13:40:00,32.24,32.24,32.11,32.12,4818284.0,28.882,28.882,28.7656,28.7745,4818284.0
2015-06-24 13:45:00,32.13,32.16,32.13,32.14,2703312.0,28.7835,28.8103,28.7835,28.7924,2703312.0
2015-06-24 13:50:00,32.14,32.16,32.13,32.14,1692504.0,28.7924,28.8103,28.7835,28.7924,1692504.0
2015-06-24 13:55:00,32.14,32.18,32.12,32.18,1904128.0,28.7924,28.8283,28.7745,28.8283,1904128.0
2015-06-24 14:00:00,32.18,32.2,32.16,32.19,1733660.0,28.8283,28.8462,28.8103,28.8372,1733660.0
2015-06-24 14:05:00,32.19,32.2,32.16,32.18,1386764.0,28.8372,28.8462,28.8103,28.8283,1386764.0
2015-06-24 14:10:00,32.18,32.18,32.13,32.14,1215264.0,28.8283,28.8283,28.7835,28.7924,1215264.0
2015-06-24 14:15:00,32.14,32.15,32.08,32.08,1815656.0,28.7924,28.8014,28.7387,28.7387,1815656.0
2015-06-24 14:20:00,32.08,32.09,32.07,32.09,1614248.0,28.7387,28.7476,28.7297,28.7476,1614248.0
2015-06-24 14:25:00,32.09,32.09,32.07,32.08,1229388.0,28.7476,28.7476,28.7297,28.7387,1229388.0
2015-06-24 14:30:00,32.08,32.12,32.06,32.11,2284636.0,28.7387,28.7745,28.7208,28.7656,2284636.0
2015-06-24 14:35:00,32.11,32.14,32.09,32.12,1652520.0,28.7656,28.7924,28.7476,28.7745,1652520.0
2015-06-24 14:40:00,32.12,32.13,32.1,32.1,867372.0,28.7745,28.7835,28.7566,28.7566,867372.0
2015-06-24 14:45:00,32.1,32.14,32.1,32.13,1147348.0,28.7566,28.7924,28.7566,28.7835,1147348.0
2015-06-24 14:50:00,32.13,32.16,32.11,32.14,1668704.0,28.7835,28.8103,28.7656,28.7924,1668704.0
2015-06-24 14:55:00,32.14,32.15,32.11,32.11,1306520.0,28.7924,28.8014,28.7656,28.7656,1306520.0
2015-06-24 15:00:00,32.11,32.12,32.07,32.1,1455856.0,28.7656,28.7745,28.7297,28.7566,1455856.0
2015-06-24 15:05:00,32.1,32.1,32.08,32.08,1299240.0,28.7566,28.7566,28.7387,28.7387,1299240.0
2015-06-24 15:10:00,32.09,32.11,32.06,32.1,1398884.0,28.7476,28.7656,28.7208,28.7566,1398884.0
2015-06-24 15:15:00,32.1,32.12,32.09,32.1,1301432.0,28.7566,28.7745,28.7476,28.7566,1301432.0
2015-06-24 15:20:00,32.1,32.11,32.07,32.09,1241072.0,28.7566,28.7656,28.7297,28.7476,1241072.0
2015-06-24 15:25:00,32.09,32.12,32.08,32.1,1546884.0,28.7476,28.7745,28.7387,28.7566,1546884.0
2015-06-24 15:30:00,32.1,32.12,32.1,32.11,1199004.0,28.7566,28.7745,28.7566,28.7656,1199004.0
2015-06-24 15:35:00,32.11,32.11,32.08,32.09,2033824.0,28.7656,28.7656,28.7387,28.7476,2033824.0
2015-06-24 15:40:00,32.09,32.09,32.08,32.09,1346956.0,28.7476,28.7476,28.7387,28.7476,1346956.0
2015-06-24 15:45:00,32.09,32.09,32.02,32.04,3406460.0,28.7476,28.7476,28.6849,28.7028,3406460.0
2015-06-24 15:50:00,32.03,32.04,31.99,32.03,4762348.0,28.6939,28.7028,28.658,28.6939,4762348.0
2015-06-24 15:55:00,32.03,32.06,32.02,32.04,4936204.0,28.6939,28.7208,28.6849,28.7028,4936204.0
2015-06-25 09:30:00,32.21,32.3,32.19,32.2,7022928.0,28.8551,28.9358,28.8372,28.8462,7022928.0
2015-06-25 09:35:00,32.2,32.23,32.13,32.16,3799004.0,28.8462,28.8731,28.7835,28.8103,3799004.0
2015-06-25 09:40:00,32.16,32.2,32.12,32.2,3260528.0,28.8103,28.8462,28.7745,28.8462,3260528.0
2015-06-25 09:45:00,32.2,32.2,32.13,32.17,2266340.0,28.8462,28.8462,28.7835,28.8193,2266340.0
2015-06-25 09:50:00,32.17,32.22,32.13,32.19,3233556.0,28.8193,28.8641,28.7835,28.8372,3233556.0
2015-06-25 09:55:00,32.19,32.22,32.18,32.19,1982236.0,28.8372,28.8641,28.8283,28.8372,1982236.0
2015-06-25 10:00:00,32.19,32.19,32.1,32.14,2724408.0,28.8372,28.8372,28.7566,28.7924,2724408.0
2015-06-25 10:05:00,32.14,32.16,32.11,32.13,1128892.0,28.7924,28.8103,28.7656,28.7835,1128892.0
2015-06-25 10:10:00,32.13,32.19,32.13,32.17,2130060.0,28.7835,28.8372,28.7835,28.8193,2130060.0
2015-06-25 10:15:00,32.17,32.18,32.15,32.17,1112760.0,28.8193,28.8283,28.8014,28.8193,1112760.0
2015-06-25 10:20:00,32.17,32.25,32.17,32.22,3461216.0,28.8193,28.891,28.8193,28.8641,3461216.0
2015-06-25 10:25:00,32.22,32.23,32.19,32.21,1420192.0,28.8641,28.8731,28.8372,28.8551,1420192.0
2015-06-25 10:30:00,32.22,32.22,32.17,32.19,962592.0,28.8641,28.8641,28.8193,28.8372,962592.0
2015-06-25 10:35:00,32.19,32.19,32.16,32.17,918204.0,28.8372,28.8372,28.8103,28.8193,918204.0
2015-06-25 10:40:00,32.17,32.18,32.15,32.17,1173440.0,28.8193,28.8283,28.8014,28.8193,1173440.0
2015-06-25 10:45:00,32.17,32.17,32.13,32.16,911112.0,28.8193,28.8193,28.7835,28.8103,911112.0
2015-06-25 10:50:00,32.16,32.17,32.15,32.17,625488.0,28.8103,28.8193,28.8014,28.8193,625488.0
2015-06-25 10:55:00,32.17,32.19,32.17,32.19,822540.0,28.8193,28.8372,28.8193,28.8372,822540.0
2015-06-25 11:00:00,32.19,32.24,32.18,32.21,1527656.0,28.8372,28.882,28.8283,28.8551,1527656.0
2015-06-25 11:05:00,32.21,32.22,32.19,32.19,885868.0,28.8551,28.8641,28.8372,28.8372,885868.0
2015-06-25 11:10:00,32.19,32.22,32.19,32.21,979128.0,28.8372,28.8641,28.8372,28.8551,979128.0
2015-06-25 11:15:00,32.2,32.21,32.18,32.18,834608.0,28.8462,28.8551,28.8283,28.8283,834608.0
2015-06-25 11:20:00,32.18,32.18,32.16,32.18,906500.0,28.8283,28.8283,28.8103,28.8283,906500.0
2015-06-25 11:25:00,32.18,32.19,32.16,32.17,852304.0,28.8283,28.8372,28.8103,28.8193,852304.0
2015-06-25 11:30:00,32.17,32.2,32.16,32.2,782808.0,28.8193,28.8462,28.8103,28.8462,782808.0
2015-06-25 11:35:00,32.2,32.2,32.18,32.18,502700.0,28.8462,28.8462,28.8283,28.8283,502700.0
2015-06-25 11:40:00,32.18,32.18,32.16,32.17,735720.0,28.8283,28.8283,28.8103,28.8193,735720.0
2015-06-25 11:45:00,32.17,32.18,32.16,32.17,624344.0,28.8193,28.8283,28.8103,28.8193,624344.0
2015-06-25 11:50:00,32.17,32.2,32.17,32.19,884564.0,28.8193,28.8462,28.8193,28.8372,884564.0
2015-06-25 11:55:00,32.19,32.21,32.18,32.18,744024.0,28.8372,28.8551,28.8283,28.8283,744024.0
2015-06-25 12:00:00,32.18,32.19,32.16,32.17,601032.0,28.8283,28.8372,28.8103,28.8193,601032.0
2015-06-25 12:05:00,32.17,32.18,32.16,32.17,598924.0,28.8193,28.8283,28.8103,28.8193,598924.0
2015-06-25 12:10:00,32.17,32.17,32.14,32.15,793784.0,28.8193,28.8193,28.7924,28.8014,793784.0
2015-06-25 12:15:00,32.15,32.17,32.15,32.16,594984.0,28.8014,28.8193,28.8014,28.8103,594984.0
2015-06-25 12:20:00,32.16,32.17,32.13,32.13,717360.0,28.8103,28.8193,28.7835,28.7835,717360.0
2015-06-25 12:25:00,32.13,32.14,32.11,32.12,1320812.0,28.7835,28.7924,28.7656,28.7745,1320812.0
2015-06-25 12:30:00,32.12,32.14,32.11,32.13,712876.0,28.7745,28.7924,28.7656,28.7835,712876.0
2015-06-25 12:35:00,32.13,32.13,32.12,32.12,660060.0,28.7835,28.7835,28.7745,28.7745,660060.0
2015-06-25 12:40:00,32.12,32.13,32.07,32.07,1587464.0,28.7745,28.7835,28.7297,28.7297,1587464.0
2015-06-25 12:45:00,32.07,32.07,32.04,32.06,1773052.0,28.7297,28.7297,28.7028,28.7208,1773052.0
2015-06-25 12:50:00,32.05,32.08,32.05,32.07,750052.0,28.7118,28.7387,28.7118,28.7297,750052.0
2015-06-25 12:55:00,32.08,32.08,32.05,32.06,702292.0,28.7387,28.7387,28.7118,28.7208,702292.0
2015-06-25 13:00:00,32.06,32.06,32.03,32.04,1034640.0,28.7208,28.7208,28.6939,28.7028,1034640.0
2015-06-25 13:05:00,32.04,32.07,32.04,32.07,975108.0,28.7028,28.7297,28.7028,28.7297,975108.0
2015-06-25 13:10:00,32.07,32.07,32.06,32.07,701576.0,28.7297,28.7297,28.7208,28.7297,701576.0
2015-06-25 13:15:00,32.07,32.07,32.06,32.06,556860.0,28.7297,28.7297,28.7208,28.7208,556860.0
2015-06-25 13:20:00,32.06,32.06,32.02,32.04,1260012.0,28.7208,28.7208,28.6849,28.7028,1260012.0
2015-06-25 13:25:00,32.04,32.06,32.04,32.06,895732.0,28.7028,28.7208,28.7028,28.7208,895732.0
2015-06-25 13:30:00,32.05,32.06,32.01,32.01,960948.0,28.7118,28.7208,28.676,28.676,960948.0
2015-06-25 13:35:00,32.01,32.02,31.99,32.01,1733496.0,28.676,28.6849,28.658,28.676,1733496.0
2015-06-25 13:40:00,32.01,32.02,32.0,32.01,574728.0,28.676,28.6849,28.667,28.676,574728.0
2015-06-25 13:45:00,32.01,32.04,32.01,32.04,600928.0,28.676,28.7028,28.676,28.7028,600928.0
2015-06-25 13:50:00,32.04,32.05,32.03,32.04,546748.0,28.7028,28.7118,28.6939,28.7028,546748.0
2015-06-25 13:55:00,32.04,32.04,32.01,32.02,751012.0,28.7028,28.7028,28.676,28.6849,751012.0
2015-06-25 14:00:00,32.02,32.02,31.99,31.99,1050284.0,28.6849,28.6849,28.658,28.658,1050284.0
2015-06-25 14:05:00,31.99,31.99,31.94,31.95,1890052.0,28.658,28.658,28.6133,28.6222,1890052.0
2015-06-25 14:10:00,31.95,31.95,31.9,31.9,2241908.0,28.6222,28.6222,28.5774,28.5774,2241908.0
2015-06-25 14:15:00,31.9,31.93,31.9,31.93,1317428.0,28.5774,28.6043,28.5774,28.6043,1317428.0
2015-06-25 14:20:00,31.93,31.95,31.91,31.92,1452108.0,28.6043,28.6222,28.5864,28.5953,1452108.0
2015-06-25 14:25:00,31.93,31.93,31.89,31.92,1938820.0,28.6043,28.6043,28.5685,28.5953,1938820.0
2015-06-25 14:30:00,31.92,31.93,31.91,31.93,1144180.0,28.5953,28.6043,28.5864,28.6043,1144180.0
2015-06-25 14:35:00,31.93,31.96,31.92,31.95,1385492.0,28.6043,28.6312,28.5953,28.6222,1385492.0
2015-06-25 14:40:00,31.96,31.96,31.94,31.95,857800.0,28.6312,28.6312,28.6133,28.6222,857800.0
2015-06-25 14:45:00,31.95,31.95,31.92,31.92,1052804.0,28.6222,28.6222,28.5953,28.5953,1052804.0
2015-06-25 14:50:00,31.92,31.93,31.89,31.91,896224.0,28.5953,28.6043,28.5685,28.5864,896224.0
2015-06-25 14:55:00,31.91,31.93,31.9,31.92,856496.0,28.5864,28.6043,28.5774,28.5953,856496.0
2015-06-25 15:00:00,31.92,31.96,31.91,31.96,1273296.0,28.5953,28.6312,28.5864,28.6312,1273296.0
2015-06-25 15:05:00,31.96,31.99,31.95,31.98,1543676.0,28.6312,28.658,28.6222,28.6491,1543676.0
2015-06-25 15:10:00,31.98,31.98,31.93,31.94,871544.0,28.6491,28.6491,28.6043,28.6133,871544.0
2015-06-25 15:15:00,31.94,31.95,31.92,31.93,602044.0,28.6133,28.6222,28.5953,28.6043,602044.0
2015-06-25 15:20:00,31.93,31.94,31.91,31.92,1002940.0,28.6043,28.6133,28.5864,28.5953,1002940.0
2015-06-25 15:25:00,31.92,31.95,31.9,31.94,981144.0,28.5953,28.6222,28.5774,28.6133,981144.0
2015-06-25 15:30:00,31.94,31.96,31.91,31.91,1352136.0,28.6133,28.6312,28.5864,28.5864,1352136.0
2015-06-25 15:35:00,31.91,31.93,31.91,31.92,937680.0,28.5864,28.6043,28.5864,28.5953,937680.0
2015-06-25 15:40:00,31.92,31.93,31.9,31.92,1290832.0,28.5953,28.6043,28.5774,28.5953,1290832.0
2015-06-25 15:45:00,31.92,31.93,31.91,31.92,1966760.0,28.5953,28.6043,28.5864,28.5953,1966760.0
2015-06-25 15:50:00,31.92,31.92,31.89,31.91,2207092.0,28.5953,28.5953,28.5685,28.5864,2207092.0
2015-06-25 15:55:00,31.91,31.93,31.88,31.88,5139896.0,28.5864,28.6043,28.5595,28.5595,5139896.0
2015-06-26 09:30:00,31.92,31.95,31.77,31.78,5620324.0,28.5953,28.6222,28.461,28.4699,5620324.0
2015-06-26 09:35:00,31.79,31.85,31.73,31.79,4353612.0,28.4789,28.5326,28.4251,28.4789,4353612.0
2015-06-26 09:40:00,31.79,31.85,31.75,31.83,3290380.0,28.4789,28.5326,28.443,28.5147,3290380.0
2015-06-26 09:45:00,31.83,31.86,31.81,31.85,2402712.0,28.5147,28.5416,28.4968,28.5326,2402712.0
2015-06-26 09:50:00,31.85,31.93,31.83,31.91,2481396.0,28.5326,28.6043,28.5147,28.5864,2481396.0
2015-06-26 09:55:00,31.91,32.0,31.9,31.98,3630520.0,28.5864,28.667,28.5774,28.6491,3630520.0
2015-06-26 10:00:00,31.98,32.0,31.93,31.94,2092588.0,28.6491,28.667,28.6043,28.6133,2092588.0
2015-06-26 10:05:00,31.94,31.95,31.9,31.93,1686364.0,28.6133,28.6222,28.5774,28.6043,1686364.0
2015-06-26 10:10:00,31.93,31.93,31.86,31.9,1910564.0,28.6043,28.6043,28.5416,28.5774,1910564.0
2015-06-26 10:15:00,31.9,31.93,31.86,31.89,1897364.0,28.5774,28.6043,28.5416,28.5685,1897364.0
2015-06-26 10:20:00,31.89,31.9,31.81,31.81,2234048.0,28.5685,28.5774,28.4968,28.4968,2234048.0
2015-06-26 10:25:00,31.82,31.87,31.81,31.87,1531540.0,28.5058,28.5505,28.4968,28.5505,1531540.0
2015-06-26 10:30:00,31.88,31.88,31.81,31.83,1116156.0,28.5595,28.5595,28.4968,28.5147,1116156.0
2015-06-26 10:35:00,31.83,31.87,31.83,31.84,1222668.0,28.5147,28.5505,28.5147,28.5237,1222668.0
2015-06-26 10:40:00,31.84,31.86,31.81,31.82,1154048.0,28.5237,28.5416,28.4968,28.5058,1154048.0
2015-06-26 10:45:00,31.82,31.83,31.78,31.78,1917668.0,28.5058,28.5147,28.4699,28.4699,1917668.0
2015-06-26 10:50:00,31.78,31.81,31.76,31.79,1752824.0,28.4699,28.4968,28.452,28.4789,1752824.0
2015-06-26 10:55:00,31.79,31.81,31.77,31.77,1442540.0,28.4789,28.4968,28.461,28.461,1442540.0
2015-06-26 11:00:00,31.77,31.78,31.76,31.77,1381896.0,28.461,28.4699,28.452,28.461,1381896.0
2015-06-26 11:05:00,31.77,31.82,31.76,31.82,1353260.0,28.461,28.5058,28.452,28.5058,1353260.0
2015-06-26 11:10:00,31.82,31.85,31.79,31.82,1263400.0,28.5058,28.5326,28.4789,28.5058,1263400.0
2015-06-26 11:15:00,31.82,31.84,31.81,31.83,1083540.0,28.5058,28.5237,28.4968,28.5147,1083540.0
2015-06-26 11:20:00,31.83,31.83,31.81,31.81,589248.0,28.5147,28.5147,28.4968,28.4968,589248.0
2015-06-26 11:25:00,31.81,31.82,31.78,31.78,830736.0,28.4968,28.5058,28.4699,28.4699,830736.0
2015-06-26 11:30:00,31.78,31.81,31.75,31.77,908252.0,28.4699,28.4968,28.443,28.461,908252.0
2015-06-26 11:35:00,31.77,31.8,31.77,31.79,836176.0,28.461,28.4878,28.461,28.4789,836176.0
2015-06-26 11:40:00,31.79,31.8,31.75,31.77,1235468.0,28.4789,28.4878,28.443,28.461,1235468.0
2015-06-26 11:45:00,31.77,31.78,31.75,31.76,1350020.0,28.461,28.4699,28.443,28.452,1350020.0
2015-06-26 11:50:00,31.76,31.76,31.69,31.73,2662628.0,28.452,28.452,28.3893,28.4251,2662628.0
2015-06-26 11:55:00,31.73,31.74,31.71,31.73,1073900.0,28.4251,28.4341,28.4072,28.4251,1073900.0
2015-06-26 12:00:00,31.73,31.73,31.68,31.69,1301564.0,28.4251,28.4251,28.3803,28.3893,1301564.0
2015-06-26 12:05:00,31.68,31.73,31.68,31.72,1190232.0,28.3803,28.4251,28.3803,28.4162,1190232.0
2015-06-26 12:10:00,31.72,31.73,31.72,31.73,600532.0,28.4162,28.4251,28.4162,28.4251,600532.0
2015-06-26 12:15:00,31.73,31.75,31.71,31.75,1319244.0,28.4251,28.443,28.4072,28.443,1319244.0
2015-06-26 12:20:00,31.75,31.77,31.74,31.74,1030952.0,28.443,28.461,28.4341,28.4341,1030952.0
2015-06-26 12:25:00,31.74,31.76,31.74,31.76,423820.0,28.4341,28.452,28.4341,28.452,423820.0
2015-06-26 12:30:00,31.76,31.76,31.71,31.72,812956.0,28.452,28.452,28.4072,28.4162,812956.0
2015-06-26 12:35:00,31.72,31.73,31.7,31.72,829788.0,28.4162,28.4251,28.3983,28.4162,829788.0
2015-06-26 12:40:00,31.72,31.73,31.69,31.71,837236.0,28.4162,28.4251,28.3893,28.4072,837236.0
2015-06-26 12:45:00,31.71,31.73,31.7,31.71,920944.0,28.4072,28.4251,28.3983,28.4072,920944.0
2015-06-26 12:50:00,31.71,31.72,31.67,31.67,1939044.0,28.4072,28.4162,28.3714,28.3714,1939044.0
2015-06-26 12:55:00,31.67,31.68,31.64,31.65,2110344.0,28.3714,28.3803,28.3445,28.3535,2110344.0
2015-06-26 13:00:00,31.65,31.67,31.63,31.67,1936340.0,28.3535,28.3714,28.3355,28.3714,1936340.0
2015-06-26 13:05:00,31.66,31.68,31.65,31.66,981300.0,28.3624,28.3803,28.3535,28.3624,981300.0
2015-06-26 13:10:00,31.66,31.66,31.63,31.64,1674884.0,28.3624,28.3624,28.3355,28.3445,1674884.0
2015-06-26 13:15:00,31.64,31.67,31.64,31.65,859732.0,28.3445,28.3714,28.3445,28.3535,859732.0
2015-06-26 13:20:00,31.65,31.66,31.63,31.65,1228628.0,28.3535,28.3624,28.3355,28.3535,1228628.0
2015-06-26 13:25:00,31.64,31.7,31.64,31.69,1395776.0,28.3445,28.3983,28.3445,28.3893,1395776.0
2015-06-26 13:30:00,31.69,31.69,31.66,31.67,775052.0,28.3893,28.3893,28.3624,28.3714,775052.0
2015-06-26 13:35:00,31.67,31.72,31.67,31.71,1056208.0,28.3714,28.4162,28.3714,28.4072,1056208.0
2015-06-26 13:40:00,31.71,31.75,31.7,31.73,1427508.0,28.4072,28.443,28.3983,28.4251,1427508.0
2015-06-26 13:45:00,31.74,31.74,31.71,31.74,767952.0,28.4341,28.4341,28.4072,28.4341,767952.0
2015-06-26 13:50:00,31.74,31.74,31.71,31.72,719064.0,28.4341,28.4341,28.4072,28.4162,719064.0
2015-06-26 13:55:00,31.72,31.74,31.69,31.7,619772.0,28.4162,28.4341,28.3893,28.3983,619772.0
2015-06-26 14:00:00,31.7,31.71,31.69,31.7,531504.0,28.3983,28.4072,28.3893,28.3983,531504.0
2015-06-26 14:05:00,31.7,31.7,31.65,31.65,1192492.0,28.3983,28.3983,28.3535,28.3535,1192492.0
2015-06-26 14:10:00,31.65,31.66,31.63,31.64,1203492.0,28.3535,28.3624,28.3355,28.3445,1203492.0
2015-06-26 14:15:00,31.64,31.66,31.63,31.63,987112.0,28.3445,28.3624,28.3355,28.3355,987112.0
2015-06-26 14:20:00,31.64,31.65,31.63,31.64,638120.0,28.3445,28.3535,28.3355,28.3445,638120.0
2015-06-26 14:25:00,31.64,31.66,31.63,31.66,692460.0,28.3445,28.3624,28.3355,28.3624,692460.0
2015-06-26 14:30:00,31.66,31.68,31.65,31.67,855224.0,28.3624,28.3803,28.3535,28.3714,855224.0
2015-06-26 14:35:00,31.67,31.69,31.66,31.69,780544.0,28.3714,28.3893,28.3624,28.3893,780544.0
2015-06-26 14:40:00,31.69,31.7,31.67,31.67,1122392.0,28.3893,28.3983,28.3714,28.3714,1122392.0
2015-06-26 14:45:00,31.67,31.7,31.65,31.7,759276.0,28.3714,28.3983,28.3535,28.3983,759276.0
2015-06-26 14:50:00,31.69,31.71,31.68,31.7,865284.0,28.3893,28.4072,28.3803,28.3983,865284.0
2015-06-26 14:55:00,31.7,31.72,31.68,31.69,845008.0,28.3983,28.4162,28.3803,28.3893,845008.0
2015-06-26 15:00:00,31.69,31.73,31.68,31.73,1008664.0,28.3893,28.4251,28.3803,28.4251,1008664.0
2015-06-26 15:05:00,31.73,31.77,31.73,31.75,1426976.0,28.4251,28.461,28.4251,28.443,1426976.0
2015-06-26 15:10:00,31.75,31.77,31.72,31.72,1418516.0,28.443,28.461,28.4162,28.4162,1418516.0
2015-06-26 15:15:00,31.72,31.75,31.71,31.74,1081844.0,28.4162,28.443,28.4072,28.4341,1081844.0
2015-06-26 15:20:00,31.74,31.76,31.72,31.74,1580224.0,28.4341,28.452,28.4162,28.4341,1580224.0
2015-06-26 15:25:00,31.74,31.75,31.74,31.75,964564.0,28.4341,28.443,28.4341,28.443,964564.0
2015-06-26 15:30:00,31.75,31.77,31.74,31.75,1300372.0,28.443,28.461,28.4341,28.443,1300372.0
2015-06-26 15:35:00,31.75,31.75,31.69,31.7,1777628.0,28.443,28.443,28.3893,28.3983,1777628.0
2015-06-26 15:40:00,31.7,31.71,31.68,31.71,1523068.0,28.3983,28.4072,28.3803,28.4072,1523068.0
2015-06-26 15:45:00,31.71,31.72,31.7,31.71,1465620.0,28.4072,28.4162,28.3983,28.4072,1465620.0
2015-06-26 15:50:00,31.71,31.71,31.67,31.7,4378560.0,28.4072,28.4072,28.3714,28.3983,4378560.0
2015-06-26 15:55:00,31.7,31.75,31.68,31.7,6029704.0,28.3983,28.443,28.3803,28.3983,6029704.0
2015-06-29 09:30:00,31.36,31.43,31.3,31.43,21422080.0,28.0937,28.1564,28.0399,28.1564,21422080.0
2015-06-29 09:35:00,31.43,31.46,31.36,31.4,10544680.0,28.1564,28.1833,28.0937,28.1295,10544680.0
2015-06-29 09:40:00,31.4,31.55,31.4,31.54,10586184.0,28.1295,28.2639,28.1295,28.2549,10586184.0
2015-06-29 09:45:00,31.54,31.62,31.53,31.56,9943320.0,28.2549,28.3266,28.246,28.2728,9943320.0
2015-06-29 09:50:00,31.56,31.57,31.5,31.54,6579392.0,28.2728,28.2818,28.2191,28.2549,6579392.0
2015-06-29 09:55:00,31.54,31.56,31.5,31.54,7339104.0,28.2549,28.2728,28.2191,28.2549,7339104.0
2015-06-29 10:00:00,31.54,31.61,31.52,31.59,5707488.0,28.2549,28.3176,28.237,28.2997,5707488.0
2015-06-29 10:05:00,31.58,31.59,31.53,31.55,4725960.0,28.2908,28.2997,28.246,28.2639,4725960.0
2015-06-29 10:10:00,31.55,31.55,31.5,31.52,4018608.0,28.2639,28.2639,28.2191,28.237,4018608.0
2015-06-29 10:15:00,31.52,31.56,31.48,31.5,6342712.0,28.237,28.2728,28.2012,28.2191,6342712.0
2015-06-29 10:20:00,31.5,31.53,31.48,31.51,3799392.0,28.2191,28.246,28.2012,28.228,3799392.0
2015-06-29 10:25:00,31.52,31.52,31.46,31.47,4147912.0,28.237,28.237,28.1833,28.1922,4147912.0
2015-06-29 10:30:00,31.47,31.47,31.43,31.45,5694368.0,28.1922,28.1922,28.1564,28.1743,5694368.0
2015-06-29 10:35:00,31.45,31.47,31.42,31.47,4744440.0,28.1743,28.1922,28.1474,28.1922,4744440.0
2015-06-29 10:40:00,31.47,31.5,31.46,31.49,3755256.0,28.1922,28.2191,28.1833,28.2101,3755256.0
2015-06-29 10:45:00,31.49,31.54,31.47,31.52,3914040.0,28.2101,28.2549,28.1922,28.237,3914040.0
2015-06-29 10:50:00,31.52,31.53,31.49,31.52,3178768.0,28.237,28.246,28.2101,28.237,3178768.0
2015-06-29 10:55:00,31.52,31.52,31.43,31.43,3501560.0,28.237,28.237,28.1564,28.1564,3501560.0
2015-06-29 11:00:00,31.43,31.46,31.43,31.44,3171032.0,28.1564,28.1833,28.1564,28.1653,3171032.0
2015-06-29 11:05:00,31.44,31.46,31.43,31.43,2556280.0,28.1653,28.1833,28.1564,28.1564,2556280.0
2015-06-29 11:10:00,31.43,31.45,31.4,31.41,3625680.0,28.1564,28.1743,28.1295,28.1385,3625680.0
2015-06-29 11:15:00,31.41,31.45,31.4,31.41,2516160.0,28.1385,28.1743,28.1295,28.1385,2516160.0
2015-06-29 11:20:00,31.41,31.46,31.4,31.45,2712472.0,28.1385,28.1833,28.1295,28.1743,2712472.0
2015-06-29 11:25:00,31.45,31.47,31.43,31.45,2185592.0,28.1743,28.1922,28.1564,28.1743,2185592.0
2015-06-29 11:30:00,31.45,31.46,31.39,31.41,2428120.0,28.1743,28.1833,28.1205,28.1385,2428120.0
2015-06-29 11:35:00,31.41,31.43,31.37,31.38,4505112.0,28.1385,28.1564,28.1026,28.1116,4505112.0
2015-06-29 11:40:00,31.38,31.38,31.36,31.38,3109040.0,28.1116,28.1116,28.0937,28.1116,3109040.0
2015-06-29 11:45:00,31.38,31.4,31.36,31.4,2530208.0,28.1116,28.1295,28.0937,28.1295,2530208.0
2015-06-29 11:50:00,31.4,31.42,31.38,31.38,2102864.0,28.1295,28.1474,28.1116,28.1116,2102864.0
2015-06-29 11:55:00,31.38,31.43,31.36,31.43,2044840.0,28.1116,28.1564,28.0937,28.1564,2044840.0
2015-06-29 12:00:00,31.43,31.43,31.39,31.41,1665888.0,28.1564,28.1564,28.1205,28.1385,1665888.0
2015-06-29 12:05:00,31.41,31.45,31.41,31.44,1949112.0,28.1385,28.1743,28.1385,28.1653,1949112.0
2015-06-29 12:10:00,31.44,31.45,31.43,31.43,1401640.0,28.1653,28.1743,28.1564,28.1564,1401640.0
2015-06-29 12:15:00,31.43,31.44,31.4,31.4,2304888.0,28.1564,28.1653,28.1295,28.1295,2304888.0
2015-06-29 12:20:00,31.4,31.4,31.37,31.38,2359936.0,28.1295,28.1295,28.1026,28.1116,2359936.0
2015-06-29 12:25:00,31.37,31.41,31.37,31.39,1820896.0,28.1026,28.1385,28.1026,28.1205,1820896.0
2015-06-29 12:30:00,31.39,31.42,31.38,31.4,1920448.0,28.1205,28.1474,28.1116,28.1295,1920448.0
2015-06-29 12:35:00,31.4,31.4,31.37,31.37,1467504.0,28.1295,28.1295,28.1026,28.1026,1467504.0
2015-06-29 12:40:00,31.38,31.39,31.35,31.37,2166024.0,28.1116,28.1205,28.0847,28.1026,2166024.0
2015-06-29 12:45:00,31.37,31.39,31.36,31.37,1556056.0,28.1026,28.1205,28.0937,28.1026,1556056.0
2015-06-29 12:50:00,31.37,31.4,31.35,31.38,2069856.0,28.1026,28.1295,28.0847,28.1116,2069856.0
2015-06-29 12:55:00,31.38,31.38,31.35,31.38,1500008.0,28.1116,28.1116,28.0847,28.1116,1500008.0
2015-06-29 13:00:00,31.37,31.37,31.34,31.34,2191712.0,28.1026,28.1026,28.0758,28.0758,2191712.0
2015-06-29 13:05:00,31.34,31.34,31.32,31.33,2863656.0,28.0758,28.0758,28.0578,28.0668,2863656.0
2015-06-29 13:10:00,31.33,31.33,31.31,31.32,2759864.0,28.0668,28.0668,28.0489,28.0578,2759864.0
2015-06-29 13:15:00,31.32,31.37,31.32,31.37,2361360.0,28.0578,28.1026,28.0578,28.1026,2361360.0
2015-06-29 13:20:00,31.37,31.4,31.36,31.39,2136712.0,28.1026,28.1295,28.0937,28.1205,2136712.0
2015-06-29 13:25:00,31.39,31.4,31.36,31.36,1930248.0,28.1205,28.1295,28.0937,28.0937,1930248.0
2015-06-29 13:30:00,31.36,31.39,31.36,31.39,1886280.0,28.0937,28.1205,28.0937,28.1205,1886280.0
2015-06-29 13:35:00,31.39,31.4,31.36,31.38,2038448.0,28.1205,28.1295,28.0937,28.1116,2038448.0
2015-06-29 13:40:00,31.38,31.38,31.34,31.34,2688632.0,28.1116,28.1116,28.0758,28.0758,2688632.0
2015-06-29 13:45:00,31.34,31.36,31.33,31.36,1452960.0,28.0758,28.0937,28.0668,28.0937,1452960.0
2015-06-29 13:50:00,31.35,31.36,31.33,31.33,1423424.0,28.0847,28.0937,28.0668,28.0668,1423424.0
2015-06-29 13:55:00,31.33,31.35,31.31,31.35,2609816.0,28.0668,28.0847,28.0489,28.0847,2609816.0
2015-06-29 14:00:00,31.35,31.35,31.33,31.33,1060840.0,28.0847,28.0847,28.0668,28.0668,1060840.0
2015-06-29 14:05:00,31.33,31.34,31.31,31.32,2150536.0,28.0668,28.0758,28.0489,28.0578,2150536.0
2015-06-29 14:10:00,31.32,31.33,31.28,31.28,4452280.0,28.0578,28.0668,28.022,28.022,4452280.0
2015-06-29 14:15:00,31.28,31.33,31.28,31.32,2193392.0,28.022,28.0668,28.022,28.0578,2193392.0
2015-06-29 14:20:00,31.32,31.33,31.28,31.32,3210696.0,28.0578,28.0668,28.022,28.0578,3210696.0
2015-06-29 14:25:00,31.32,31.32,31.28,31.29,1835240.0,28.0578,28.0578,28.022,28.031,1835240.0
2015-06-29 14:30:00,31.29,31.29,31.23,31.23,8454472.0,28.031,28.031,27.9772,27.9772,8454472.0
2015-06-29 14:35:00,31.23,31.3,31.23,31.28,4775728.0,27.9772,28.0399,27.9772,28.022,4775728.0
2015-06-29 14:40:00,31.28,31.31,31.26,31.31,2620968.0,28.022,28.0489,28.0041,28.0489,2620968.0
2015-06-29 14:45:00,31.31,31.35,31.29,31.3,3651152.0,28.0489,28.0847,28.031,28.0399,3651152.0
2015-06-29 14:50:00,31.3,31.31,31.25,31.27,2739728.0,28.0399,28.0489,27.9951,28.013,2739728.0
2015-06-29 14:55:00,31.27,31.27,31.23,31.23,4145984.0,28.013,28.013,27.9772,27.9772,4145984.0
2015-06-29 15:00:00,31.23,31.25,31.22,31.22,4214600.0,27.9772,27.9951,27.9682,27.9682,4214600.0
2015-06-29 15:05:00,31.22,31.25,31.21,31.22,4752280.0,27.9682,27.9951,27.9593,27.9682,4752280.0
2015-06-29 15:10:00,31.21,31.25,31.19,31.23,5357960.0,27.9593,27.9951,27.9414,27.9772,5357960.0
2015-06-29 15:15:00,31.23,31.25,31.21,31.24,5279288.0,27.9772,27.9951,27.9593,27.9862,5279288.0
2015-06-29 15:20:00,31.24,31.27,31.22,31.26,5083648.0,27.9862,28.013,27.9682,28.0041,5083648.0
2015-06-29 15:25:00,31.26,31.26,31.21,31.21,4150736.0,28.0041,28.0041,27.9593,27.9593,4150736.0
2015-06-29 15:30:00,31.21,31.25,31.19,31.22,6556872.0,27.9593,27.9951,27.9414,27.9682,6556872.0
2015-06-29 15:35:00,31.22,31.23,31.18,31.18,5369136.0,27.9682,27.9772,27.9324,27.9324,5369136.0
2015-06-29 15:40:00,31.18,31.2,31.17,31.17,5961152.0,27.9324,27.9503,27.9235,27.9235,5961152.0
2015-06-29 15:45:00,31.17,31.18,31.13,31.17,9531400.0,27.9235,27.9324,27.8876,27.9235,9531400.0
2015-06-29 15:50:00,31.17,31.19,31.15,31.17,7597704.0,27.9235,27.9414,27.9055,27.9235,7597704.0
2015-06-29 15:55:00,31.17,31.17,31.12,31.15,15044040.0,27.9235,27.9235,27.8787,27.9055,15044040.0
2015-06-30 09:30:00,31.4,31.43,31.28,31.31,7365608.0,28.1295,28.1564,28.022,28.0489,7365608.0
2015-06-30 09:35:00,31.31,31.34,31.27,31.31,2971192.0,28.0489,28.0758,28.013,28.0489,2971192.0
2015-06-30 09:40:00,31.31,31.31,31.23,31.25,3694024.0,28.0489,28.0489,27.9772,27.9951,3694024.0
2015-06-30 09:45:00,31.25,31.32,31.22,31.22,3487752.0,27.9951,28.0578,27.9682,27.9682,3487752.0
2015-06-30 09:50:00,31.22,31.27,31.22,31.23,3305284.0,27.9682,28.013,27.9682,27.9772,3305284.0
2015-06-30 09:55:00,31.23,31.28,31.23,31.25,2074124.0,27.9772,28.022,27.9772,27.9951,2074124.0
2015-06-30 10:00:00,31.26,31.34,31.25,31.33,2691160.0,28.0041,28.0758,27.9951,28.0668,2691160.0
2015-06-30 10:05:00,31.34,31.4,31.33,31.37,3447180.0,28.0758,28.1295,28.0668,28.1026,3447180.0
2015-06-30 10:10:00,31.37,31.39,31.32,31.35,2657644.0,28.1026,28.1205,28.0578,28.0847,2657644.0
2015-06-30 10:15:00,31.35,31.42,31.33,31.41,2881412.0,28.0847,28.1474,28.0668,28.1385,2881412.0
2015-06-30 10:20:00,31.41,31.42,31.35,31.38,2512676.0,28.1385,28.1474,28.0847,28.1116,2512676.0
2015-06-30 10:25:00,31.38,31.43,31.38,31.42,2237892.0,28.1116,28.1564,28.1116,28.1474,2237892.0
2015-06-30 10:30:00,31.42,31.43,31.38,31.39,1796096.0,28.1474,28.1564,28.1116,28.1205,1796096.0
2015-06-30 10:35:00,31.39,31.4,31.35,31.37,1909068.0,28.1205,28.1295,28.0847,28.1026,1909068.0
2015-06-30 10:40:00,31.37,31.38,31.34,31.36,1662388.0,28.1026,28.1116,28.0758,28.0937,1662388.0
2015-06-30 10:45:00,31.36,31.38,31.29,31.3,2195648.0,28.0937,28.1116,28.031,28.0399,2195648.0
2015-06-30 10:50:00,31.3,31.35,31.27,31.34,2116972.0,28.0399,28.0847,28.013,28.0758,2116972.0
2015-06-30 10:55:00,31.34,31.4,31.32,31.38,1904744.0,28.0758,28.1295,28.0578,28.1116,1904744.0
2015-06-30 11:00:00,31.38,31.4,31.36,31.39,1379908.0,28.1116,28.1295,28.0937,28.1205,1379908.0
2015-06-30 11:05:00,31.39,31.42,31.38,31.39,1776416.0,28.1205,28.1474,28.1116,28.1205,1776416.0
2015-06-30 11:10:00,31.39,31.41,31.36,31.38,1827896.0,28.1205,28.1385,28.0937,28.1116,1827896.0
2015-06-30 11:15:00,31.38,31.43,31.38,31.42,1856328.0,28.1116,28.1564,28.1116,28.1474,1856328.0
2015-06-30 11:20:00,31.42,31.45,31.4,31.42,2325756.0,28.1474,28.1743,28.1295,28.1474,2325756.0
2015-06-30 11:25:00,31.42,31.46,31.38,31.38,1964876.0,28.1474,28.1833,28.1116,28.1116,1964876.0
2015-06-30 11:30:00,31.38,31.42,31.35,31.36,1910432.0,28.1116,28.1474,28.0847,28.0937,1910432.0
2015-06-30 11:35:00,31.36,31.38,31.35,31.38,1379236.0,28.0937,28.1116,28.0847,28.1116,1379236.0
2015-06-30 11:40:00,31.38,31.4,31.35,31.37,1637760.0,28.1116,28.1295,28.0847,28.1026,1637760.0
2015-06-30 11:45:00,31.37,31.41,31.36,31.4,1271648.0,28.1026,28.1385,28.0937,28.1295,1271648.0
2015-06-30 11:50:00,31.41,31.42,31.36,31.4,1488224.0,28.1385,28.1474,28.0937,28.1295,1488224.0
2015-06-30 11:55:00,31.4,31.41,31.37,31.38,1211768.0,28.1295,28.1385,28.1026,28.1116,1211768.0
2015-06-30 12:00:00,31.38,31.4,31.37,31.39,1022644.0,28.1116,28.1295,28.1026,28.1205,1022644.0
2015-06-30 12:05:00,31.39,31.44,31.37,31.43,1734648.0,28.1205,28.1653,28.1026,28.1564,1734648.0
2015-06-30 12:10:00,31.44,31.44,31.4,31.41,880300.0,28.1653,28.1653,28.1295,28.1385,880300.0
2015-06-30 12:15:00,31.42,31.42,31.39,31.41,803848.0,28.1474,28.1474,28.1205,28.1385,803848.0
2015-06-30 12:20:00,31.41,31.42,31.33,31.35,1850420.0,28.1385,28.1474,28.0668,28.0847,1850420.0
2015-06-30 12:25:00,31.35,31.38,31.29,31.32,2813308.0,28.0847,28.1116,28.031,28.0578,2813308.0
2015-06-30 12:30:00,31.33,31.34,31.28,31.32,1675664.0,28.0668,28.0758,28.022,28.0578,1675664.0
2015-06-30 12:35:00,31.32,31.33,31.3,31.31,1215220.0,28.0578,28.0668,28.0399,28.0489,1215220.0
2015-06-30 12:40:00,31.31,31.33,31.3,31.31,1043756.0,28.0489,28.0668,28.0399,28.0489,1043756.0
2015-06-30 12:45:00,31.31,31.33,31.28,31.31,1090320.0,28.0489,28.0668,28.022,28.0489,1090320.0
2015-06-30 12:50:00,31.31,31.33,31.3,31.32,718952.0,28.0489,28.0668,28.0399,28.0578,718952.0
2015-06-30 12:55:00,31.32,31.35,31.3,31.34,984304.0,28.0578,28.0847,28.0399,28.0758,984304.0
2015-06-30 13:00:00,31.34,31.36,31.32,31.36,980176.0,28.0758,28.0937,28.0578,28.0937,980176.0
2015-06-30 13:05:00,31.36,31.36,31.32,31.34,682352.0,28.0937,28.0937,28.0578,28.0758,682352.0
2015-06-30 13:10:00,31.34,31.35,31.31,31.31,844648.0,28.0758,28.0847,28.0489,28.0489,844648.0
2015-06-30 13:15:00,31.31,31.32,31.28,31.3,946180.0,28.0489,28.0578,28.022,28.0399,946180.0
2015-06-30 13:20:00,31.3,31.31,31.29,31.31,612040.0,28.0399,28.0489,28.031,28.0489,612040.0
2015-06-30 13:25:00,31.31,31.37,31.3,31.37,1059824.0,28.0489,28.1026,28.0399,28.1026,1059824.0
2015-06-30 13:30:00,31.36,31.41,31.34,31.4,1233744.0,28.0937,28.1385,28.0758,28.1295,1233744.0
2015-06-30 13:35:00,31.4,31.46,31.39,31.44,2451436.0,28.1295,28.1833,28.1205,28.1653,2451436.0
2015-06-30 13:40:00,31.44,31.45,31.42,31.43,1761716.0,28.1653,28.1743,28.1474,28.1564,1761716.0
2015-06-30 13:45:00,31.43,31.46,31.41,31.46,1112980.0,28.1564,28.1833,28.1385,28.1833,1112980.0
2015-06-30 13:50:00,31.46,31.5,31.46,31.49,2257224.0,28.1833,28.2191,28.1833,28.2101,2257224.0
2015-06-30 13:55:00,31.48,31.49,31.45,31.45,1471412.0,28.2012,28.2101,28.1743,28.1743,1471412.0
2015-06-30 14:00:00,31.45,31.46,31.43,31.45,1045708.0,28.1743,28.1833,28.1564,28.1743,1045708.0
2015-06-30 14:05:00,31.45,31.53,31.43,31.5,2883276.0,28.1743,28.246,28.1564,28.2191,2883276.0
2015-06-30 14:10:00,31.5,31.52,31.49,31.5,1440008.0,28.2191,28.237,28.2101,28.2191,1440008.0
2015-06-30 14:15:00,31.5,31.53,31.49,31.5,2221140.0,28.2191,28.246,28.2101,28.2191,2221140.0
2015-06-30 14:20:00,31.5,31.5,31.44,31.45,1118172.0,28.2191,28.2191,28.1653,28.1743,1118172.0
2015-06-30 14:25:00,31.45,31.47,31.43,31.46,1006836.0,28.1743,28.1922,28.1564,28.1833,1006836.0
2015-06-30 14:30:00,31.46,31.46,31.39,31.43,1606428.0,28.1833,28.1833,28.1205,28.1564,1606428.0
2015-06-30 14:35:00,31.43,31.5,31.43,31.45,1757548.0,28.1564,28.2191,28.1564,28.1743,1757548.0
2015-06-30 14:40:00,31.45,31.46,31.4,31.43,1278076.0,28.1743,28.1833,28.1295,28.1564,1278076.0
2015-06-30 14:45:00,31.43,31.46,31.4,31.46,1056092.0,28.1564,28.1833,28.1295,28.1833,1056092.0
2015-06-30 14:50:00,31.46,31.46,31.41,31.42,1313760.0,28.1833,28.1833,28.1385,28.1474,1313760.0
2015-06-30 14:55:00,31.42,31.44,31.39,31.4,1312960.0,28.1474,28.1653,28.1205,28.1295,1312960.0
2015-06-30 15:00:00,31.4,31.43,31.38,31.4,1842124.0,28.1295,28.1564,28.1116,28.1295,1842124.0
2015-06-30 15:05:00,31.4,31.42,31.39,31.4,1282468.0,28.1295,28.1474,28.1205,28.1295,1282468.0
2015-06-30 15:10:00,31.4,31.41,31.36,31.37,1827724.0,28.1295,28.1385,28.0937,28.1026,1827724.0
2015-06-30 15:15:00,31.37,31.41,31.36,31.36,1769140.0,28.1026,28.1385,28.0937,28.0937,1769140.0
2015-06-30 15:20:00,31.36,31.39,31.36,31.36,1534760.0,28.0937,28.1205,28.0937,28.0937,1534760.0
2015-06-30 15:25:00,31.36,31.39,31.36,31.39,1056032.0,28.0937,28.1205,28.0937,28.1205,1056032.0
2015-06-30 15:30:00,31.38,31.41,31.37,31.39,1647000.0,28.1116,28.1385,28.1026,28.1205,1647000.0
2015-06-30 15:35:00,31.39,31.41,31.38,31.38,1642788.0,28.1205,28.1385,28.1116,28.1116,1642788.0
2015-06-30 15:40:00,31.38,31.39,31.35,31.37,1932188.0,28.1116,28.1205,28.0847,28.1026,1932188.0
2015-06-30 15:45:00,31.37,31.44,31.36,31.44,2618196.0,28.1026,28.1653,28.0937,28.1653,2618196.0
2015-06-30 15:50:00,31.43,31.44,31.39,31.43,4446800.0,28.1564,28.1653,28.1205,28.1564,4446800.0
2015-06-30 15:55:00,31.43,31.43,31.36,31.36,8025664.0,28.1564,28.1564,28.0937,28.0937,8025664.0
2015-07-01 09:30:00,31.73,31.74,31.64,31.67,6864916.0,28.4251,28.4341,28.3445,28.3714,6864916.0
2015-07-01 09:35:00,31.67,31.68,31.63,31.67,4224900.0,28.3714,28.3803,28.3355,28.3714,4224900.0
2015-07-01 09:40:00,31.68,31.68,31.63,31.64,2657800.0,28.3803,28.3803,28.3355,28.3445,2657800.0
2015-07-01 09:45:00,31.64,31.66,31.58,31.64,3353004.0,28.3445,28.3624,28.2908,28.3445,3353004.0
2015-07-01 09:50:00,31.64,31.69,31.63,31.68,2496240.0,28.3445,28.3893,28.3355,28.3803,2496240.0
2015-07-01 09:55:00,31.68,31.69,31.66,31.69,2142436.0,28.3803,28.3893,28.3624,28.3893,2142436.0
2015-07-01 10:00:00,31.69,31.72,31.68,31.7,3029792.0,28.3893,28.4162,28.3803,28.3983,3029792.0
2015-07-01 10:05:00,31.7,31.72,31.67,31.7,2263152.0,28.3983,28.4162,28.3714,28.3983,2263152.0
2015-07-01 10:10:00,31.7,31.71,31.65,31.69,1985252.0,28.3983,28.4072,28.3535,28.3893,1985252.0
2015-07-01 10:15:00,31.69,31.7,31.65,31.67,1755040.0,28.3893,28.3983,28.3535,28.3714,1755040.0
2015-07-01 10:20:00,31.67,31.7,31.67,31.7,1174604.0,28.3714,28.3983,28.3714,28.3983,1174604.0
2015-07-01 10:25:00,31.7,31.71,31.67,31.68,1869964.0,28.3983,28.4072,28.3714,28.3803,1869964.0
2015-07-01 10:30:00,31.68,31.69,31.59,31.65,3133924.0,28.3803,28.3893,28.2997,28.3535,3133924.0
2015-07-01 10:35:00,31.65,31.67,31.63,31.64,1367852.0,28.3535,28.3714,28.3355,28.3445,1367852.0
2015-07-01 10:40:00,31.64,31.66,31.63,31.65,1047764.0,28.3445,28.3624,28.3355,28.3535,1047764.0
2015-07-01 10:45:00,31.65,31.65,31.59,31.61,1771752.0,28.3535,28.3535,28.2997,28.3176,1771752.0
2015-07-01 10:50:00,31.61,31.63,31.58,31.62,1570872.0,28.3176,28.3355,28.2908,28.3266,1570872.0
2015-07-01 10:55:00,31.62,31.64,31.61,31.64,1139872.0,28.3266,28.3445,28.3176,28.3445,1139872.0
2015-07-01 11:00:00,31.64,31.64,31.59,31.62,1595060.0,28.3445,28.3445,28.2997,28.3266,1595060.0
2015-07-01 11:05:00,31.63,31.63,31.58,31.59,1100972.0,28.3355,28.3355,28.2908,28.2997,1100972.0
2015-07-01 11:10:00,31.59,31.6,31.58,31.59,941620.0,28.2997,28.3087,28.2908,28.2997,941620.0
2015-07-01 11:15:00,31.59,31.63,31.59,31.61,784608.0,28.2997,28.3355,28.2997,28.3176,784608.0
2015-07-01 11:20:00,31.61,31.62,31.59,31.61,799340.0,28.3176,28.3266,28.2997,28.3176,799340.0
2015-07-01 11:25:00,31.61,31.63,31.61,31.61,880164.0,28.3176,28.3355,28.3176,28.3176,880164.0
2015-07-01 11:30:00,31.61,31.64,31.61,31.64,819548.0,28.3176,28.3445,28.3176,28.3445,819548.0
2015-07-01 11:35:00,31.64,31.64,31.57,31.57,1203168.0,28.3445,28.3445,28.2818,28.2818,1203168.0
2015-07-01 11:40:00,31.57,31.59,31.55,31.55,1181616.0,28.2818,28.2997,28.2639,28.2639,1181616.0
2015-07-01 11:45:00,31.56,31.6,31.55,31.6,1310732.0,28.2728,28.3087,28.2639,28.3087,1310732.0
2015-07-01 11:50:00,31.6,31.6,31.58,31.59,742040.0,28.3087,28.3087,28.2908,28.2997,742040.0
2015-07-01 11:55:00,31.59,31.59,31.56,31.57,713308.0,28.2997,28.2997,28.2728,28.2818,713308.0
2015-07-01 12:00:00,31.56,31.58,31.55,31.57,784792.0,28.2728,28.2908,28.2639,28.2818,784792.0
2015-07-01 12:05:00,31.57,31.6,31.57,31.59,960464.0,28.2818,28.3087,28.2818,28.2997,960464.0
2015-07-01 12:10:00,31.59,31.6,31.58,31.59,691416.0,28.2997,28.3087,28.2908,28.2997,691416.0
2015-07-01 12:15:00,31.59,31.6,31.57,31.58,500104.0,28.2997,28.3087,28.2818,28.2908,500104.0
2015-07-01 12:20:00,31.58,31.59,31.53,31.56,1311332.0,28.2908,28.2997,28.246,28.2728,1311332.0
2015-07-01 12:25:00,31.57,31.59,31.56,31.57,673056.0,28.2818,28.2997,28.2728,28.2818,673056.0
2015-07-01 12:30:00,31.57,31.59,31.56,31.59,782916.0,28.2818,28.2997,28.2728,28.2997,782916.0
2015-07-01 12:35:00,31.59,31.59,31.56,31.57,484104.0,28.2997,28.2997,28.2728,28.2818,484104.0
2015-07-01 12:40:00,31.57,31.57,31.52,31.52,1015968.0,28.2818,28.2818,28.237,28.237,1015968.0
2015-07-01 12:45:00,31.53,31.56,31.52,31.54,947048.0,28.246,28.2728,28.237,28.2549,947048.0
2015-07-01 12:50:00,31.54,31.56,31.54,31.56,719572.0,28.2549,28.2728,28.2549,28.2728,719572.0
2015-07-01 12:55:00,31.56,31.56,31.53,31.55,1170512.0,28.2728,28.2728,28.246,28.2639,1170512.0
2015-07-01 13:00:00,31.54,31.54,31.5,31.53,1307708.0,28.2549,28.2549,28.2191,28.246,1307708.0
2015-07-01 13:05:00,31.53,31.54,31.5,31.52,663352.0,28.246,28.2549,28.2191,28.237,663352.0
2015-07-01 13:10:00,31.52,31.53,31.5,31.53,904192.0,28.237,28.246,28.2191,28.246,904192.0
2015-07-01 13:15:00,31.53,31.56,31.52,31.55,770872.0,28.246,28.2728,28.237,28.2639,770872.0
2015-07-01 13:20:00,31.55,31.59,31.55,31.58,812996.0,28.2639,28.2997,28.2639,28.2908,812996.0
2015-07-01 13:25:00,31.58,31.59,31.57,31.58,706452.0,28.2908,28.2997,28.2818,28.2908,706452.0
2015-07-01 13:30:00,31.58,31.6,31.57,31.59,905052.0,28.2908,28.3087,28.2818,28.2997,905052.0
2015-07-01 13:35:00,31.59,31.6,31.57,31.57,642944.0,28.2997,28.3087,28.2818,28.2818,642944.0
2015-07-01 13:40:00,31.57,31.58,31.55,31.57,660076.0,28.2818,28.2908,28.2639,28.2818,660076.0
2015-07-01 13:45:00,31.58,31.6,31.57,31.6,574436.0,28.2908,28.3087,28.2818,28.3087,574436.0
2015-07-01 13:50:00,31.6,31.62,31.59,31.61,1094828.0,28.3087,28.3266,28.2997,28.3176,1094828.0
2015-07-01 13:55:00,31.61,31.61,31.53,31.54,1179664.0,28.3176,28.3176,28.246,28.2549,1179664.0
2015-07-01 14:00:00,31.54,31.56,31.5,31.53,1585820.0,28.2549,28.2728,28.2191,28.246,1585820.0
2015-07-01 14:05:00,31.54,31.55,31.52,31.53,925844.0,28.2549,28.2639,28.237,28.246,925844.0
2015-07-01 14:10:00,31.54,31.56,31.53,31.56,518132.0,28.2549,28.2728,28.246,28.2728,518132.0
2015-07-01 14:15:00,31.55,31.56,31.53,31.56,623860.0,28.2639,28.2728,28.246,28.2728,623860.0
2015-07-01 14:20:00,31.56,31.57,31.53,31.53,616016.0,28.2728,28.2818,28.246,28.246,616016.0
2015-07-01 14:25:00,31.53,31.55,31.52,31.53,646596.0,28.246,28.2639,28.237,28.246,646596.0
2015-07-01 14:30:00,31.53,31.55,31.51,31.52,746612.0,28.246,28.2639,28.228,28.237,746612.0
2015-07-01 14:35:00,31.52,31.54,31.51,31.52,578064.0,28.237,28.2549,28.228,28.237,578064.0
2015-07-01 14:40:00,31.52,31.54,31.51,31.52,645804.0,28.237,28.2549,28.228,28.237,645804.0
2015-07-01 14:45:00,31.52,31.55,31.5,31.54,1547672.0,28.237,28.2639,28.2191,28.2549,1547672.0
2015-07-01 14:50:00,31.54,31.55,31.53,31.55,748180.0,28.2549,28.2639,28.246,28.2639,748180.0
2015-07-01 14:55:00,31.54,31.55,31.53,31.53,719928.0,28.2549,28.2639,28.246,28.246,719928.0
2015-07-01 15:00:00,31.53,31.56,31.53,31.56,549788.0,28.246,28.2728,28.246,28.2728,549788.0
2015-07-01 15:05:00,31.56,31.58,31.55,31.55,786580.0,28.2728,28.2908,28.2639,28.2639,786580.0
2015-07-01 15:10:00,31.55,31.57,31.54,31.56,656736.0,28.2639,28.2818,28.2549,28.2728,656736.0
2015-07-01 15:15:00,31.56,31.56,31.55,31.55,678680.0,28.2728,28.2728,28.2639,28.2639,678680.0
2015-07-01 15:20:00,31.55,31.59,31.54,31.58,784804.0,28.2639,28.2997,28.2549,28.2908,784804.0
2015-07-01 15:25:00,31.58,31.6,31.58,31.59,1064608.0,28.2908,28.3087,28.2908,28.2997,1064608.0
2015-07-01 15:30:00,31.59,31.6,31.57,31.59,986776.0,28.2997,28.3087,28.2818,28.2997,986776.0
2015-07-01 15:35:00,31.59,31.6,31.58,31.6,1282276.0,28.2997,28.3087,28.2908,28.3087,1282276.0
2015-07-01 15:40:00,31.6,31.61,31.56,31.61,1407900.0,28.3087,28.3176,28.2728,28.3176,1407900.0
2015-07-01 15:45:00,31.61,31.62,31.59,31.6,1588276.0,28.3176,28.3266,28.2997,28.3087,1588276.0
2015-07-01 15:50:00,31.6,31.63,31.6,31.63,2667824.0,28.3087,28.3355,28.3087,28.3355,2667824.0
2015-07-01 15:55:00,31.63,31.65,31.61,31.65,4447000.0,28.3355,28.3535,28.3176,28.3535,4447000.0
2015-07-02 09:30:00,31.61,31.67,31.57,31.61,6475244.0,28.3176,28.3714,28.2818,28.3176,6475244.0
2015-07-02 09:35:00,31.61,31.62,31.58,31.6,1321728.0,28.3176,28.3266,28.2908,28.3087,1321728.0
2015-07-02 09:40:00,31.6,31.66,31.57,31.63,2455948.0,28.3087,28.3624,28.2818,28.3355,2455948.0
2015-07-02 09:45:00,31.63,31.65,31.6,31.6,1858884.0,28.3355,28.3535,28.3087,28.3087,1858884.0
2015-07-02 09:50:00,31.61,31.63,31.58,31.61,1572388.0,28.3176,28.3355,28.2908,28.3176,1572388.0
2015-07-02 09:55:00,31.61,31.61,31.55,31.56,1917876.0,28.3176,28.3176,28.2639,28.2728,1917876.0
2015-07-02 10:00:00,31.56,31.58,31.53,31.55,1801916.0,28.2728,28.2908,28.246,28.2639,1801916.0
2015-07-02 10:05:00,31.55,31.56,31.53,31.53,1441244.0,28.2639,28.2728,28.246,28.246,1441244.0
2015-07-02 10:10:00,31.53,31.56,31.53,31.54,1278844.0,28.246,28.2728,28.246,28.2549,1278844.0
2015-07-02 10:15:00,31.54,31.58,31.54,31.54,1667324.0,28.2549,28.2908,28.2549,28.2549,1667324.0
2015-07-02 10:20:00,31.55,31.57,31.54,31.55,712740.0,28.2639,28.2818,28.2549,28.2639,712740.0
2015-07-02 10:25:00,31.56,31.58,31.56,31.56,948864.0,28.2728,28.2908,28.2728,28.2728,948864.0
2015-07-02 10:30:00,31.57,31.57,31.54,31.54,1237300.0,28.2818,28.2818,28.2549,28.2549,1237300.0
2015-07-02 10:35:00,31.54,31.55,31.51,31.53,1597548.0,28.2549,28.2639,28.228,28.246,1597548.0
2015-07-02 10:40:00,31.53,31.55,31.53,31.54,896920.0,28.246,28.2639,28.246,28.2549,896920.0
2015-07-02 10:45:00,31.54,31.55,31.52,31.53,1067852.0,28.2549,28.2639,28.237,28.246,1067852.0
2015-07-02 10:50:00,31.53,31.57,31.51,31.53,2040824.0,28.246,28.2818,28.228,28.246,2040824.0
2015-07-02 10:55:00,31.53,31.56,31.53,31.54,807028.0,28.246,28.2728,28.246,28.2549,807028.0
2015-07-02 11:00:00,31.55,31.55,31.51,31.53,1428484.0,28.2639,28.2639,28.228,28.246,1428484.0
2015-07-02 11:05:00,31.53,31.54,31.5,31.5,1663304.0,28.246,28.2549,28.2191,28.2191,1663304.0
2015-07-02 11:10:00,31.5,31.51,31.48,31.5,1576824.0,28.2191,28.228,28.2012,28.2191,1576824.0
2015-07-02 11:15:00,31.49,31.52,31.49,31.51,766268.0,28.2101,28.237,28.2101,28.228,766268.0
2015-07-02 11:20:00,31.5,31.51,31.48,31.49,801832.0,28.2191,28.228,28.2012,28.2101,801832.0
2015-07-02 11:25:00,31.49,31.51,31.48,31.49,1196424.0,28.2101,28.228,28.2012,28.2101,1196424.0
2015-07-02 11:30:00,31.5,31.51,31.49,31.5,864132.0,28.2191,28.228,28.2101,28.2191,864132.0
2015-07-02 11:35:00,31.5,31.51,31.49,31.49,757416.0,28.2191,28.228,28.2101,28.2101,757416.0
2015-07-02 11:40:00,31.49,31.5,31.49,31.49,565096.0,28.2101,28.2191,28.2101,28.2101,565096.0
2015-07-02 11:45:00,31.49,31.5,31.44,31.46,1654596.0,28.2101,28.2191,28.1653,28.1833,1654596.0
2015-07-02 11:50:00,31.46,31.47,31.45,31.46,1070492.0,28.1833,28.1922,28.1743,28.1833,1070492.0
2015-07-02 11:55:00,31.46,31.5,31.46,31.49,1243220.0,28.1833,28.2191,28.1833,28.2101,1243220.0
2015-07-02 12:00:00,31.49,31.51,31.49,31.5,906068.0,28.2101,28.228,28.2101,28.2191,906068.0
2015-07-02 12:05:00,31.5,31.51,31.49,31.5,725620.0,28.2191,28.228,28.2101,28.2191,725620.0
2015-07-02 12:10:00,31.5,31.51,31.49,31.5,519600.0,28.2191,28.228,28.2101,28.2191,519600.0
2015-07-02 12:15:00,31.51,31.51,31.47,31.47,782988.0,28.228,28.228,28.1922,28.1922,782988.0
2015-07-02 12:20:00,31.47,31.49,31.45,31.46,795476.0,28.1922,28.2101,28.1743,28.1833,795476.0
2015-07-02 12:25:00,31.46,31.49,31.46,31.47,491608.0,28.1833,28.2101,28.1833,28.1922,491608.0
2015-07-02 12:30:00,31.47,31.48,31.47,31.48,430520.0,28.1922,28.2012,28.1922,28.2012,430520.0
2015-07-02 12:35:00,31.48,31.49,31.46,31.47,429424.0,28.2012,28.2101,28.1833,28.1922,429424.0
2015-07-02 12:40:00,31.47,31.49,31.46,31.48,692860.0,28.1922,28.2101,28.1833,28.2012,692860.0
2015-07-02 12:45:00,31.48,31.5,31.48,31.5,605984.0,28.2012,28.2191,28.2012,28.2191,605984.0
2015-07-02 12:50:00,31.5,31.5,31.48,31.48,501276.0,28.2191,28.2191,28.2012,28.2012,501276.0
2015-07-02 12:55:00,31.48,31.51,31.48,31.5,944632.0,28.2012,28.228,28.2012,28.2191,944632.0
2015-07-02 13:00:00,31.5,31.5,31.48,31.49,783412.0,28.2191,28.2191,28.2012,28.2101,783412.0
2015-07-02 13:05:00,31.49,31.5,31.48,31.5,498280.0,28.2101,28.2191,28.2012,28.2191,498280.0
2015-07-02 13:10:00,31.5,31.5,31.47,31.48,511724.0,28.2191,28.2191,28.1922,28.2012,511724.0
2015-07-02 13:15:00,31.48,31.5,31.48,31.49,491332.0,28.2012,28.2191,28.2012,28.2101,491332.0
2015-07-02 13:20:00,31.49,31.5,31.48,31.49,390188.0,28.2101,28.2191,28.2012,28.2101,390188.0
2015-07-02 13:25:00,31.49,31.52,31.49,31.5,1196232.0,28.2101,28.237,28.2101,28.2191,1196232.0
2015-07-02 13:30:00,31.5,31.53,31.5,31.51,1352492.0,28.2191,28.246,28.2191,28.228,1352492.0
2015-07-02 13:35:00,31.5,31.51,31.49,31.51,608176.0,28.2191,28.228,28.2101,28.228,608176.0
2015-07-02 13:40:00,31.5,31.51,31.5,31.51,581160.0,28.2191,28.228,28.2191,28.228,581160.0
2015-07-02 13:45:00,31.51,31.52,31.5,31.52,863340.0,28.228,28.237,28.2191,28.237,863340.0
2015-07-02 13:50:00,31.52,31.54,31.51,31.53,921940.0,28.237,28.2549,28.228,28.246,921940.0
2015-07-02 13:55:00,31.53,31.54,31.51,31.52,949560.0,28.246,28.2549,28.228,28.237,949560.0
2015-07-02 14:00:00,31.52,31.54,31.52,31.53,606108.0,28.237,28.2549,28.237,28.246,606108.0
2015-07-02 14:05:00,31.53,31.53,31.49,31.52,1050480.0,28.246,28.246,28.2101,28.237,1050480.0
2015-07-02 14:10:00,31.52,31.52,31.5,31.52,615120.0,28.237,28.237,28.2191,28.237,615120.0
2015-07-02 14:15:00,31.52,31.52,31.5,31.51,730272.0,28.237,28.237,28.2191,28.228,730272.0
2015-07-02 14:20:00,31.51,31.53,31.51,31.53,592752.0,28.228,28.246,28.228,28.246,592752.0
2015-07-02 14:25:00,31.53,31.53,31.51,31.52,577220.0,28.246,28.246,28.228,28.237,577220.0
2015-07-02 14:30:00,31.52,31.53,31.5,31.53,527432.0,28.237,28.246,28.2191,28.246,527432.0
2015-07-02 14:35:00,31.53,31.54,31.52,31.53,903244.0,28.246,28.2549,28.237,28.246,903244.0
2015-07-02 14:40:00,31.53,31.53,31.51,31.51,545296.0,28.246,28.246,28.228,28.228,545296.0
2015-07-02 14:45:00,31.51,31.53,31.51,31.53,487604.0,28.228,28.246,28.228,28.246,487604.0
2015-07-02 14:50:00,31.53,31.54,31.52,31.52,456604.0,28.246,28.2549,28.237,28.237,456604.0
2015-07-02 14:55:00,31.52,31.56,31.52,31.56,1686056.0,28.237,28.2728,28.237,28.2728,1686056.0
2015-07-02 15:00:00,31.56,31.57,31.54,31.56,1475976.0,28.2728,28.2818,28.2549,28.2728,1475976.0
2015-07-02 15:05:00,31.56,31.57,31.54,31.55,1146416.0,28.2728,28.2818,28.2549,28.2639,1146416.0
2015-07-02 15:10:00,31.55,31.56,31.54,31.56,947148.0,28.2639,28.2728,28.2549,28.2728,947148.0
2015-07-02 15:15:00,31.56,31.56,31.55,31.55,915136.0,28.2728,28.2728,28.2639,28.2639,915136.0
2015-07-02 15:20:00,31.55,31.59,31.55,31.58,1908748.0,28.2639,28.2997,28.2639,28.2908,1908748.0
2015-07-02 15:25:00,31.58,31.6,31.58,31.6,1673600.0,28.2908,28.3087,28.2908,28.3087,1673600.0
2015-07-02 15:30:00,31.6,31.62,31.59,31.61,3045168.0,28.3087,28.3266,28.2997,28.3176,3045168.0
2015-07-02 15:35:00,31.61,31.61,31.58,31.59,1049072.0,28.3176,28.3176,28.2908,28.2997,1049072.0
2015-07-02 15:40:00,31.59,31.61,31.58,31.61,1259036.0,28.2997,28.3176,28.2908,28.3176,1259036.0
2015-07-02 15:45:00,31.61,31.61,31.58,31.6,1749192.0,28.3176,28.3176,28.2908,28.3087,1749192.0
2015-07-02 15:50:00,31.6,31.62,31.59,31.6,2831228.0,28.3087,28.3266,28.2997,28.3087,2831228.0
2015-07-02 15:55:00,31.6,31.63,31.57,31.6,6886536.0,28.3087,28.3355,28.2818,28.3087,6886536.0
2015-07-06 09:30:00,31.24,31.34,31.21,31.27,9162136.0,27.9862,28.0758,27.9593,28.013,9162136.0
2015-07-06 09:35:00,31.27,31.41,31.27,31.38,4609692.0,28.013,28.1385,28.013,28.1116,4609692.0
2015-07-06 09:40:00,31.38,31.41,31.34,31.39,2739052.0,28.1116,28.1385,28.0758,28.1205,2739052.0
2015-07-06 09:45:00,31.39,31.47,31.38,31.45,2712912.0,28.1205,28.1922,28.1116,28.1743,2712912.0
2015-07-06 09:50:00,31.45,31.48,31.39,31.41,2232920.0,28.1743,28.2012,28.1205,28.1385,2232920.0
2015-07-06 09:55:00,31.41,31.44,31.37,31.42,1377604.0,28.1385,28.1653,28.1026,28.1474,1377604.0
2015-07-06 10:00:00,31.42,31.46,31.4,31.42,1750920.0,28.1474,28.1833,28.1295,28.1474,1750920.0
2015-07-06 10:05:00,31.42,31.42,31.38,31.42,1512316.0,28.1474,28.1474,28.1116,28.1474,1512316.0
2015-07-06 10:10:00,31.41,31.49,31.41,31.45,2260556.0,28.1385,28.2101,28.1385,28.1743,2260556.0
2015-07-06 10:15:00,31.45,31.46,31.4,31.44,1177616.0,28.1743,28.1833,28.1295,28.1653,1177616.0
2015-07-06 10:20:00,31.44,31.44,31.39,31.39,1292032.0,28.1653,28.1653,28.1205,28.1205,1292032.0
2015-07-06 10:25:00,31.39,31.41,31.38,31.4,1277352.0,28.1205,28.1385,28.1116,28.1295,1277352.0
2015-07-06 10:30:00,31.4,31.46,31.39,31.46,1650904.0,28.1295,28.1833,28.1205,28.1833,1650904.0
2015-07-06 10:35:00,31.46,31.47,31.43,31.45,1769712.0,28.1833,28.1922,28.1564,28.1743,1769712.0
2015-07-06 10:40:00,31.45,31.53,31.43,31.52,1938680.0,28.1743,28.246,28.1564,28.237,1938680.0
2015-07-06 10:45:00,31.52,31.56,31.49,31.51,1857676.0,28.237,28.2728,28.2101,28.228,1857676.0
2015-07-06 10:50:00,31.51,31.52,31.5,31.51,1235416.0,28.228,28.237,28.2191,28.228,1235416.0
2015-07-06 10:55:00,31.51,31.52,31.49,31.5,825024.0,28.228,28.237,28.2101,28.2191,825024.0
2015-07-06 11:00:00,31.5,31.52,31.49,31.49,1076832.0,28.2191,28.237,28.2101,28.2101,1076832.0
2015-07-06 11:05:00,31.49,31.5,31.47,31.49,1041232.0,28.2101,28.2191,28.1922,28.2101,1041232.0
2015-07-06 11:10:00,31.49,31.49,31.45,31.48,1146532.0,28.2101,28.2101,28.1743,28.2012,1146532.0
2015-07-06 11:15:00,31.48,31.48,31.43,31.44,985084.0,28.2012,28.2012,28.1564,28.1653,985084.0
2015-07-06 11:20:00,31.45,31.47,31.44,31.45,873040.0,28.1743,28.1922,28.1653,28.1743,873040.0
2015-07-06 11:25:00,31.45,31.46,31.42,31.43,1173488.0,28.1743,28.1833,28.1474,28.1564,1173488.0
2015-07-06 11:30:00,31.43,31.45,31.41,31.44,1455600.0,28.1564,28.1743,28.1385,28.1653,1455600.0
2015-07-06 11:35:00,31.44,31.45,31.43,31.43,521368.0,28.1653,28.1743,28.1564,28.1564,521368.0
2015-07-06 11:40:00,31.44,31.46,31.43,31.45,539148.0,28.1653,28.1833,28.1564,28.1743,539148.0
2015-07-06 11:45:00,31.45,31.46,31.44,31.46,702428.0,28.1743,28.1833,28.1653,28.1833,702428.0
2015-07-06 11:50:00,31.46,31.47,31.43,31.43,905952.0,28.1833,28.1922,28.1564,28.1564,905952.0
2015-07-06 11:55:00,31.43,31.44,31.4,31.44,1087708.0,28.1564,28.1653,28.1295,28.1653,1087708.0
2015-07-06 12:00:00,31.44,31.44,31.4,31.41,767624.0,28.1653,28.1653,28.1295,28.1385,767624.0
2015-07-06 12:05:00,31.41,31.43,31.41,31.42,733616.0,28.1385,28.1564,28.1385,28.1474,733616.0
2015-07-06 12:10:00,31.42,31.44,31.41,31.44,385928.0,28.1474,28.1653,28.1385,28.1653,385928.0
2015-07-06 12:15:00,31.43,31.45,31.42,31.43,646560.0,28.1564,28.1743,28.1474,28.1564,646560.0
2015-07-06 12:20:00,31.42,31.44,31.42,31.42,592628.0,28.1474,28.1653,28.1474,28.1474,592628.0
2015-07-06 12:25:00,31.42,31.43,31.42,31.42,536580.0,28.1474,28.1564,28.1474,28.1474,536580.0
2015-07-06 12:30:00,31.42,31.43,31.41,31.43,966240.0,28.1474,28.1564,28.1385,28.1564,966240.0
2015-07-06 12:35:00,31.43,31.43,31.41,31.43,572988.0,28.1564,28.1564,28.1385,28.1564,572988.0
2015-07-06 12:40:00,31.43,31.46,31.42,31.44,665800.0,28.1564,28.1833,28.1474,28.1653,665800.0
2015-07-06 12:45:00,31.44,31.45,31.42,31.44,491380.0,28.1653,28.1743,28.1474,28.1653,491380.0
2015-07-06 12:50:00,31.44,31.45,31.42,31.44,460380.0,28.1653,28.1743,28.1474,28.1653,460380.0
2015-07-06 12:55:00,31.44,31.47,31.43,31.47,577488.0,28.1653,28.1922,28.1564,28.1922,577488.0
2015-07-06 13:00:00,31.47,31.47,31.46,31.47,467796.0,28.1922,28.1922,28.1833,28.1922,467796.0
2015-07-06 13:05:00,31.47,31.49,31.46,31.47,710896.0,28.1922,28.2101,28.1833,28.1922,710896.0
2015-07-06 13:10:00,31.47,31.48,31.45,31.46,699016.0,28.1922,28.2012,28.1743,28.1833,699016.0
2015-07-06 13:15:00,31.46,31.47,31.41,31.43,1304284.0,28.1833,28.1922,28.1385,28.1564,1304284.0
2015-07-06 13:20:00,31.43,31.44,31.41,31.42,886984.0,28.1564,28.1653,28.1385,28.1474,886984.0
2015-07-06 13:25:00,31.42,31.42,31.41,31.42,742728.0,28.1474,28.1474,28.1385,28.1474,742728.0
2015-07-06 13:30:00,31.41,31.42,31.38,31.39,1127032.0,28.1385,28.1474,28.1116,28.1205,1127032.0
2015-07-06 13:35:00,31.39,31.39,31.37,31.38,1572608.0,28.1205,28.1205,28.1026,28.1116,1572608.0
2015-07-06 13:40:00,31.38,31.4,31.38,31.4,1064820.0,28.1116,28.1295,28.1116,28.1295,1064820.0
2015-07-06 13:45:00,31.4,31.4,31.35,31.39,1145500.0,28.1295,28.1295,28.0847,28.1205,1145500.0
2015-07-06 13:50:00,31.39,31.41,31.38,31.39,767612.0,28.1205,28.1385,28.1116,28.1205,767612.0
2015-07-06 13:55:00,31.39,31.4,31.38,31.38,565288.0,28.1205,28.1295,28.1116,28.1116,565288.0
2015-07-06 14:00:00,31.38,31.39,31.35,31.39,1035576.0,28.1116,28.1205,28.0847,28.1205,1035576.0
2015-07-06 14:05:00,31.39,31.4,31.38,31.39,693292.0,28.1205,28.1295,28.1116,28.1205,693292.0
2015-07-06 14:10:00,31.39,31.42,31.39,31.4,768544.0,28.1205,28.1474,28.1205,28.1295,768544.0
2015-07-06 14:15:00,31.39,31.4,31.36,31.38,1039820.0,28.1205,28.1295,28.0937,28.1116,1039820.0
2015-07-06 14:20:00,31.38,31.39,31.36,31.36,655948.0,28.1116,28.1205,28.0937,28.0937,655948.0
2015-07-06 14:25:00,31.36,31.38,31.34,31.35,1346880.0,28.0937,28.1116,28.0758,28.0847,1346880.0
2015-07-06 14:30:00,31.35,31.37,31.34,31.37,903688.0,28.0847,28.1026,28.0758,28.1026,903688.0
2015-07-06 14:35:00,31.37,31.38,31.36,31.36,642496.0,28.1026,28.1116,28.0937,28.0937,642496.0
2015-07-06 14:40:00,31.36,31.38,31.35,31.36,779688.0,28.0937,28.1116,28.0847,28.0937,779688.0
2015-07-06 14:45:00,31.35,31.4,31.35,31.4,1075688.0,28.0847,28.1295,28.0847,28.1295,1075688.0
2015-07-06 14:50:00,31.4,31.41,31.38,31.39,675588.0,28.1295,28.1385,28.1116,28.1205,675588.0
2015-07-06 14:55:00,31.39,31.39,31.36,31.37,612840.0,28.1205,28.1205,28.0937,28.1026,612840.0
2015-07-06 15:00:00,31.37,31.39,31.36,31.37,759060.0,28.1026,28.1205,28.0937,28.1026,759060.0
2015-07-06 15:05:00,31.37,31.39,31.36,31.38,708492.0,28.1026,28.1205,28.0937,28.1116,708492.0
2015-07-06 15:10:00,31.38,31.4,31.38,31.4,1139540.0,28.1116,28.1295,28.1116,28.1295,1139540.0
2015-07-06 15:15:00,31.4,31.44,31.4,31.41,1346144.0,28.1295,28.1653,28.1295,28.1385,1346144.0
2015-07-06 15:20:00,31.42,31.44,31.41,31.43,1250800.0,28.1474,28.1653,28.1385,28.1564,1250800.0
2015-07-06 15:25:00,31.43,31.44,31.42,31.43,564184.0,28.1564,28.1653,28.1474,28.1564,564184.0
2015-07-06 15:30:00,31.43,31.49,31.42,31.47,1679476.0,28.1564,28.2101,28.1474,28.1922,1679476.0
2015-07-06 15:35:00,31.47,31.49,31.45,31.47,1429464.0,28.1922,28.2101,28.1743,28.1922,1429464.0
2015-07-06 15:40:00,31.47,31.47,31.44,31.45,1157800.0,28.1922,28.1922,28.1653,28.1743,1157800.0
2015-07-06 15:45:00,31.45,31.48,31.45,31.45,1338204.0,28.1743,28.2012,28.1743,28.1743,1338204.0
2015-07-06 15:50:00,31.45,31.5,31.45,31.49,2087948.0,28.1743,28.2191,28.1743,28.2101,2087948.0
2015-07-06 15:55:00,31.49,31.5,31.46,31.5,3195560.0,28.2101,28.2191,28.1833,28.2191,3195560.0
2015-07-07 09:30:00,31.48,31.54,31.44,31.46,4712792.0,28.2012,28.2549,28.1653,28.1833,4712792.0
2015-07-07 09:35:00,31.46,31.48,31.38,31.4,2894400.0,28.1833,28.2012,28.1116,28.1295,2894400.0
2015-07-07 09:40:00,31.4,31.43,31.37,31.42,2229352.0,28.1295,28.1564,28.1026,28.1474,2229352.0
2015-07-07 09:45:00,31.42,31.43,31.37,31.41,1660336.0,28.1474,28.1564,28.1026,28.1385,1660336.0
2015-07-07 09:50:00,31.41,31.43,31.38,31.39,2081236.0,28.1385,28.1564,28.1116,28.1205,2081236.0
2015-07-07 09:55:00,31.39,31.39,31.34,31.36,2956984.0,28.1205,28.1205,28.0758,28.0937,2956984.0
2015-07-07 10:00:00,31.35,31.36,31.31,31.31,2150464.0,28.0847,28.0937,28.0489,28.0489,2150464.0
2015-07-07 10:05:00,31.31,31.32,31.25,31.3,3076748.0,28.0489,28.0578,27.9951,28.0399,3076748.0
2015-07-07 10:10:00,31.3,31.32,31.27,31.29,2274332.0,28.0399,28.0578,28.013,28.031,2274332.0
2015-07-07 10:15:00,31.29,31.31,31.25,31.27,1649104.0,28.031,28.0489,27.9951,28.013,1649104.0
2015-07-07 10:20:00,31.27,31.31,31.25,31.3,1672244.0,28.013,28.0489,27.9951,28.0399,1672244.0
2015-07-07 10:25:00,31.3,31.3,31.25,31.26,2305396.0,28.0399,28.0399,27.9951,28.0041,2305396.0
2015-07-07 10:30:00,31.26,31.28,31.22,31.23,4129332.0,28.0041,28.022,27.9682,27.9772,4129332.0
2015-07-07 10:35:00,31.23,31.24,31.14,31.14,3884796.0,27.9772,27.9862,27.8966,27.8966,3884796.0
2015-07-07 10:40:00,31.14,31.18,31.09,31.11,4598972.0,27.8966,27.9324,27.8518,27.8697,4598972.0
2015-07-07 10:45:00,31.11,31.24,31.09,31.22,3757200.0,27.8697,27.9862,27.8518,27.9682,3757200.0
2015-07-07 10:50:00,31.22,31.25,31.19,31.25,2418276.0,27.9682,27.9951,27.9414,27.9951,2418276.0
2015-07-07 10:55:00,31.24,31.24,31.16,31.16,2061508.0,27.9862,27.9862,27.9145,27.9145,2061508.0
2015-07-07 11:00:00,31.16,31.17,31.13,31.13,1930820.0,27.9145,27.9235,27.8876,27.8876,1930820.0
2015-07-07 11:05:00,31.13,31.15,31.1,31.12,2313720.0,27.8876,27.9055,27.8607,27.8787,2313720.0
2015-07-07 11:10:00,31.11,31.18,31.11,31.15,1739464.0,27.8697,27.9324,27.8697,27.9055,1739464.0
2015-07-07 11:15:00,31.15,31.18,31.13,31.14,1663788.0,27.9055,27.9324,27.8876,27.8966,1663788.0
2015-07-07 11:20:00,31.14,31.14,31.08,31.11,2406780.0,27.8966,27.8966,27.8428,27.8697,2406780.0
2015-07-07 11:25:00,31.1,31.11,31.04,31.05,2571068.0,27.8607,27.8697,27.807,27.816,2571068.0
2015-07-07 11:30:00,31.05,31.05,30.98,30.98,5201536.0,27.816,27.816,27.7532,27.7532,5201536.0
2015-07-07 11:35:00,30.98,31.06,30.94,31.05,4399428.0,27.7532,27.8249,27.7174,27.816,4399428.0
2015-07-07 11:40:00,31.05,31.09,31.02,31.07,2581756.0,27.816,27.8518,27.7891,27.8339,2581756.0
2015-07-07 11:45:00,31.07,31.09,31.04,31.06,1521224.0,27.8339,27.8518,27.807,27.8249,1521224.0
2015-07-07 11:50:00,31.06,31.08,31.05,31.06,1553632.0,27.8249,27.8428,27.816,27.8249,1553632.0
2015-07-07 11:55:00,31.06,31.18,31.06,31.13,2858064.0,27.8249,27.9324,27.8249,27.8876,2858064.0
2015-07-07 12:00:00,31.13,31.15,31.11,31.13,1336712.0,27.8876,27.9055,27.8697,27.8876,1336712.0
2015-07-07 12:05:00,31.13,31.14,31.08,31.09,1573068.0,27.8876,27.8966,27.8428,27.8518,1573068.0
2015-07-07 12:10:00,31.08,31.1,31.04,31.05,1404772.0,27.8428,27.8607,27.807,27.816,1404772.0
2015-07-07 12:15:00,31.05,31.08,31.05,31.06,1065856.0,27.816,27.8428,27.816,27.8249,1065856.0
2015-07-07 12:20:00,31.06,31.09,31.05,31.07,1047384.0,27.8249,27.8518,27.816,27.8339,1047384.0
2015-07-07 12:25:00,31.07,31.1,31.06,31.08,1182916.0,27.8339,27.8607,27.8249,27.8428,1182916.0
2015-07-07 12:30:00,31.07,31.11,31.07,31.08,1065848.0,27.8339,27.8697,27.8339,27.8428,1065848.0
2015-07-07 12:35:00,31.08,31.11,31.05,31.1,1916296.0,27.8428,27.8697,27.816,27.8607,1916296.0
2015-07-07 12:40:00,31.11,31.16,31.11,31.16,1608216.0,27.8697,27.9145,27.8697,27.9145,1608216.0
2015-07-07 12:45:00,31.16,31.2,31.16,31.17,1973036.0,27.9145,27.9503,27.9145,27.9235,1973036.0
2015-07-07 12:50:00,31.18,31.2,31.16,31.2,1186188.0,27.9324,27.9503,27.9145,27.9503,1186188.0
2015-07-07 12:55:00,31.2,31.24,31.18,31.22,1777852.0,27.9503,27.9862,27.9324,27.9682,1777852.0
2015-07-07 13:00:00,31.22,31.23,31.18,31.19,1196500.0,27.9682,27.9772,27.9324,27.9414,1196500.0
2015-07-07 13:05:00,31.19,31.2,31.17,31.2,994544.0,27.9414,27.9503,27.9235,27.9503,994544.0
2015-07-07 13:10:00,31.2,31.33,31.19,31.31,2606356.0,27.9503,28.0668,27.9414,28.0489,2606356.0
2015-07-07 13:15:00,31.3,31.31,31.23,31.27,1809808.0,28.0399,28.0489,27.9772,28.013,1809808.0
2015-07-07 13:20:00,31.27,31.28,31.23,31.26,1326320.0,28.013,28.022,27.9772,28.0041,1326320.0
2015-07-07 13:25:00,31.26,31.27,31.24,31.27,1171860.0,28.0041,28.013,27.9862,28.013,1171860.0
2015-07-07 13:30:00,31.27,31.27,31.22,31.23,1702736.0,28.013,28.013,27.9682,27.9772,1702736.0
2015-07-07 13:35:00,31.23,31.24,31.21,31.23,628096.0,27.9772,27.9862,27.9593,27.9772,628096.0
2015-07-07 13:40:00,31.23,31.27,31.21,31.25,1536004.0,27.9772,28.013,27.9593,27.9951,1536004.0
2015-07-07 13:45:00,31.25,31.27,31.21,31.24,1255164.0,27.9951,28.013,27.9593,27.9862,1255164.0
2015-07-07 13:50:00,31.24,31.24,31.2,31.22,1229424.0,27.9862,27.9862,27.9503,27.9682,1229424.0
2015-07-07 13:55:00,31.22,31.25,31.22,31.23,851160.0,27.9682,27.9951,27.9682,27.9772,851160.0
2015-07-07 14:00:00,31.24,31.25,31.23,31.25,743184.0,27.9862,27.9951,27.9772,27.9951,743184.0
2015-07-07 14:05:00,31.25,31.25,31.22,31.25,833856.0,27.9951,27.9951,27.9682,27.9951,833856.0
2015-07-07 14:10:00,31.25,31.27,31.24,31.26,896236.0,27.9951,28.013,27.9862,28.0041,896236.0
2015-07-07 14:15:00,31.26,31.26,31.2,31.21,1098152.0,28.0041,28.0041,27.9503,27.9593,1098152.0
2015-07-07 14:20:00,31.21,31.23,31.19,31.22,1108104.0,27.9593,27.9772,27.9414,27.9682,1108104.0
2015-07-07 14:25:00,31.22,31.24,31.22,31.23,840808.0,27.9682,27.9862,27.9682,27.9772,840808.0
2015-07-07 14:30:00,31.24,31.25,31.22,31.25,1019728.0,27.9862,27.9951,27.9682,27.9951,1019728.0
2015-07-07 14:35:00,31.24,31.29,31.24,31.28,1249480.0,27.9862,28.031,27.9862,28.022,1249480.0
2015-07-07 14:40:00,31.28,31.4,31.28,31.38,3647804.0,28.022,28.1295,28.022,28.1116,3647804.0
2015-07-07 14:45:00,31.38,31.39,31.35,31.36,2182424.0,28.1116,28.1205,28.0847,28.0937,2182424.0
2015-07-07 14:50:00,31.36,31.37,31.35,31.36,1447020.0,28.0937,28.1026,28.0847,28.0937,1447020.0
2015-07-07 14:55:00,31.36,31.43,31.35,31.42,2704996.0,28.0937,28.1564,28.0847,28.1474,2704996.0
2015-07-07 15:00:00,31.42,31.44,31.39,31.4,2296624.0,28.1474,28.1653,28.1205,28.1295,2296624.0
2015-07-07 15:05:00,31.4,31.42,31.38,31.39,2002948.0,28.1295,28.1474,28.1116,28.1205,2002948.0
2015-07-07 15:10:00,31.4,31.4,31.37,31.39,1266852.0,28.1295,28.1295,28.1026,28.1205,1266852.0
2015-07-07 15:15:00,31.39,31.42,31.37,31.41,1793112.0,28.1205,28.1474,28.1026,28.1385,1793112.0
2015-07-07 15:20:00,31.4,31.41,31.38,31.41,1713608.0,28.1295,28.1385,28.1116,28.1385,1713608.0
2015-07-07 15:25:00,31.41,31.43,31.39,31.41,2790708.0,28.1385,28.1564,28.1205,28.1385,2790708.0
2015-07-07 15:30:00,31.41,31.43,31.4,31.41,1952920.0,28.1385,28.1564,28.1295,28.1385,1952920.0
2015-07-07 15:35:00,31.41,31.42,31.38,31.38,2112688.0,28.1385,28.1474,28.1116,28.1116,2112688.0
2015-07-07 15:40:00,31.38,31.38,31.34,31.35,2060444.0,28.1116,28.1116,28.0758,28.0847,2060444.0
2015-07-07 15:45:00,31.35,31.37,31.32,31.34,2276608.0,28.0847,28.1026,28.0578,28.0758,2276608.0
2015-07-07 15:50:00,31.34,31.42,31.34,31.38,2350332.0,28.0758,28.1474,28.0758,28.1116,2350332.0
2015-07-07 15:55:00,31.38,31.42,31.36,31.42,4497612.0,28.1116,28.1474,28.0937,28.1474,4497612.0
2015-07-08 09:30:00,31.13,31.16,31.07,31.1,7426304.0,27.8876,27.9145,27.8339,27.8607,7426304.0
2015-07-08 09:35:00,31.1,31.1,31.03,31.07,5782884.0,27.8607,27.8607,27.798,27.8339,5782884.0
2015-07-08 09:40:00,31.06,31.12,31.04,31.05,3784512.0,27.8249,27.8787,27.807,27.816,3784512.0
2015-07-08 09:45:00,31.05,31.05,30.95,30.97,6866304.0,27.816,27.816,27.7264,27.7443,6866304.0
2015-07-08 09:50:00,30.97,30.97,30.84,30.88,10294724.0,27.7443,27.7443,27.6278,27.6637,10294724.0
2015-07-08 09:55:00,30.88,30.96,30.88,30.92,5215652.0,27.6637,27.7353,27.6637,27.6995,5215652.0
2015-07-08 10:00:00,30.92,30.92,30.84,30.84,4173636.0,27.6995,27.6995,27.6278,27.6278,4173636.0
2015-07-08 10:05:00,30.84,30.91,30.81,30.9,6562376.0,27.6278,27.6905,27.601,27.6816,6562376.0
2015-07-08 10:10:00,30.9,30.91,30.83,30.85,3723860.0,27.6816,27.6905,27.6189,27.6368,3723860.0
2015-07-08 10:15:00,30.84,30.91,30.8,30.91,4738532.0,27.6278,27.6905,27.592,27.6905,4738532.0
2015-07-08 10:20:00,30.91,30.95,30.88,30.93,3837824.0,27.6905,27.7264,27.6637,27.7085,3837824.0
2015-07-08 10:25:00,30.93,30.93,30.83,30.85,3457796.0,27.7085,27.7085,27.6189,27.6368,3457796.0
2015-07-08 10:30:00,30.85,30.85,30.75,30.77,5322436.0,27.6368,27.6368,27.5472,27.5651,5322436.0
2015-07-08 10:35:00,30.77,30.85,30.76,30.85,3648156.0,27.5651,27.6368,27.5562,27.6368,3648156.0
2015-07-08 10:40:00,30.85,30.88,30.82,30.86,2749708.0,27.6368,27.6637,27.6099,27.6457,2749708.0
2015-07-08 10:45:00,30.86,30.89,30.83,30.88,2747268.0,27.6457,27.6726,27.6189,27.6637,2747268.0
2015-07-08 10:50:00,30.88,31.07,30.88,30.97,9063312.0,27.6637,27.8339,27.6637,27.7443,9063312.0
2015-07-08 10:55:00,30.97,31.05,30.93,31.04,4814408.0,27.7443,27.816,27.7085,27.807,4814408.0
2015-07-08 11:00:00,31.04,31.04,30.93,30.96,2969928.0,27.807,27.807,27.7085,27.7353,2969928.0
2015-07-08 11:05:00,30.96,30.98,30.88,30.89,2528912.0,27.7353,27.7532,27.6637,27.6726,2528912.0
2015-07-08 11:10:00,30.89,30.96,30.87,30.94,3332092.0,27.6726,27.7353,27.6547,27.7174,3332092.0
2015-07-08 11:15:00,30.94,30.95,30.9,30.93,1448684.0,27.7174,27.7264,27.6816,27.7085,1448684.0
2015-07-08 11:20:00,30.93,30.95,30.88,30.88,2131384.0,27.7085,27.7264,27.6637,27.6637,2131384.0
2015-07-08 11:25:00,30.88,30.91,30.87,30.89,2051124.0,27.6637,27.6905,27.6547,27.6726,2051124.0
2015-07-08 11:30:00,30.89,30.94,30.88,30.91,1424420.0,27.6726,27.7174,27.6637,27.6905,1424420.0
2015-07-08 11:35:00,30.91,30.93,30.88,30.88,1308832.0,27.6905,27.7085,27.6637,27.6637,1308832.0
2015-07-08 11:40:00,30.88,30.92,30.86,30.92,2859124.0,27.6637,27.6995,27.6457,27.6995,2859124.0
2015-07-08 11:45:00,30.92,30.93,30.88,30.9,1181168.0,27.6995,27.7085,27.6637,27.6816,1181168.0
2015-07-08 11:50:00,30.9,30.9,30.81,30.82,2526308.0,27.6816,27.6816,27.601,27.6099,2526308.0
2015-07-08 11:55:00,30.82,30.82,30.78,30.81,2407180.0,27.6099,27.6099,27.5741,27.601,2407180.0
2015-07-08 12:00:00,30.81,30.88,30.8,30.87,2071628.0,27.601,27.6637,27.592,27.6547,2071628.0
2015-07-08 12:05:00,30.87,30.89,30.86,30.87,1349668.0,27.6547,27.6726,27.6457,27.6547,1349668.0
2015-07-08 12:10:00,30.87,30.87,30.84,30.86,1226412.0,27.6547,27.6547,27.6278,27.6457,1226412.0
2015-07-08 12:15:00,30.86,30.86,30.84,30.85,892916.0,27.6457,27.6457,27.6278,27.6368,892916.0
2015-07-08 12:20:00,30.85,30.89,30.85,30.86,1252268.0,27.6368,27.6726,27.6368,27.6457,1252268.0
2015-07-08 12:25:00,30.87,30.88,30.86,30.87,1172400.0,27.6547,27.6637,27.6457,27.6547,1172400.0
2015-07-08 12:30:00,30.87,30.87,30.83,30.84,1266700.0,27.6547,27.6547,27.6189,27.6278,1266700.0
2015-07-08 12:35:00,30.84,30.85,30.83,30.83,1103880.0,27.6278,27.6368,27.6189,27.6189,1103880.0
2015-07-08 12:40:00,30.83,30.84,30.82,30.83,1617216.0,27.6189,27.6278,27.6099,27.6189,1617216.0
2015-07-08 12:45:00,30.83,30.86,30.81,30.85,1681236.0,27.6189,27.6457,27.601,27.6368,1681236.0
2015-07-08 12:50:00,30.85,30.85,30.83,30.85,949452.0,27.6368,27.6368,27.6189,27.6368,949452.0
2015-07-08 12:55:00,30.85,30.89,30.84,30.88,1981952.0,27.6368,27.6726,27.6278,27.6637,1981952.0
2015-07-08 13:00:00,30.88,30.88,30.84,30.84,1583832.0,27.6637,27.6637,27.6278,27.6278,1583832.0
2015-07-08 13:05:00,30.84,30.86,30.83,30.84,850404.0,27.6278,27.6457,27.6189,27.6278,850404.0
2015-07-08 13:10:00,30.84,30.88,30.82,30.82,2339192.0,27.6278,27.6637,27.6099,27.6099,2339192.0
2015-07-08 13:15:00,30.82,30.85,30.81,30.83,1146872.0,27.6099,27.6368,27.601,27.6189,1146872.0
2015-07-08 13:20:00,30.83,30.84,30.82,30.83,906044.0,27.6189,27.6278,27.6099,27.6189,906044.0
2015-07-08 13:25:00,30.83,30.86,30.83,30.86,917308.0,27.6189,27.6457,27.6189,27.6457,917308.0
2015-07-08 13:30:00,30.86,30.86,30.82,30.83,855108.0,27.6457,27.6457,27.6099,27.6189,855108.0
2015-07-08 13:35:00,30.83,30.86,30.83,30.85,664016.0,27.6189,27.6457,27.6189,27.6368,664016.0
2015-07-08 13:40:00,30.85,30.91,30.85,30.91,1637548.0,27.6368,27.6905,27.6368,27.6905,1637548.0
2015-07-08 13:45:00,30.91,30.93,30.89,30.93,1471188.0,27.6905,27.7085,27.6726,27.7085,1471188.0
2015-07-08 13:50:00,30.93,30.93,30.9,30.92,929244.0,27.7085,27.7085,27.6816,27.6995,929244.0
2015-07-08 13:55:00,30.92,30.98,30.91,30.97,1725424.0,27.6995,27.7532,27.6905,27.7443,1725424.0
2015-07-08 14:00:00,30.97,30.97,30.9,30.95,1861056.0,27.7443,27.7443,27.6816,27.7264,1861056.0
2015-07-08 14:05:00,30.95,30.99,30.9,30.93,3128608.0,27.7264,27.7622,27.6816,27.7085,3128608.0
2015-07-08 14:10:00,30.93,30.95,30.92,30.94,999984.0,27.7085,27.7264,27.6995,27.7174,999984.0
2015-07-08 14:15:00,30.95,30.97,30.88,30.88,1284784.0,27.7264,27.7443,27.6637,27.6637,1284784.0
2015-07-08 14:20:00,30.88,30.91,30.88,30.9,1086860.0,27.6637,27.6905,27.6637,27.6816,1086860.0
2015-07-08 14:25:00,30.9,30.9,30.85,30.87,1442352.0,27.6816,27.6816,27.6368,27.6547,1442352.0
2015-07-08 14:30:00,30.87,30.87,30.82,30.82,1664184.0,27.6547,27.6547,27.6099,27.6099,1664184.0
2015-07-08 14:35:00,30.82,30.83,30.8,30.81,2070984.0,27.6099,27.6189,27.592,27.601,2070984.0
2015-07-08 14:40:00,30.81,30.81,30.77,30.77,2501692.0,27.601,27.601,27.5651,27.5651,2501692.0
2015-07-08 14:45:00,30.77,30.79,30.71,30.72,5465156.0,27.5651,27.583,27.5114,27.5203,5465156.0
2015-07-08 14:50:00,30.72,30.79,30.7,30.79,3339116.0,27.5203,27.583,27.5024,27.583,3339116.0
2015-07-08 14:55:00,30.79,30.85,30.74,30.75,3369752.0,27.583,27.6368,27.5382,27.5472,3369752.0
2015-07-08 15:00:00,30.75,30.8,30.74,30.74,1990200.0,27.5472,27.592,27.5382,27.5382,1990200.0
2015-07-08 15:05:00,30.74,30.8,30.73,30.8,2238952.0,27.5382,27.592,27.5293,27.592,2238952.0
2015-07-08 15:10:00,30.8,30.85,30.79,30.81,2250528.0,27.592,27.6368,27.583,27.601,2250528.0
2015-07-08 15:15:00,30.81,30.83,30.76,30.77,2324160.0,27.601,27.6189,27.5562,27.5651,2324160.0
2015-07-08 15:20:00,30.77,30.81,30.75,30.79,2320476.0,27.5651,27.601,27.5472,27.583,2320476.0
2015-07-08 15:25:00,30.79,30.8,30.71,30.73,3462180.0,27.583,27.592,27.5114,27.5293,3462180.0
2015-07-08 15:30:00,30.73,30.78,30.72,30.74,2452116.0,27.5293,27.5741,27.5203,27.5382,2452116.0
2015-07-08 15:35:00,30.74,30.75,30.7,30.72,2868480.0,27.5382,27.5472,27.5024,27.5203,2868480.0
2015-07-08 15:40:00,30.72,30.77,30.71,30.75,2948340.0,27.5203,27.5651,27.5114,27.5472,2948340.0
2015-07-08 15:45:00,30.75,30.75,30.7,30.72,3733392.0,27.5472,27.5472,27.5024,27.5203,3733392.0
2015-07-08 15:50:00,30.72,30.72,30.68,30.7,4737252.0,27.5203,27.5203,27.4845,27.5024,4737252.0
2015-07-08 15:55:00,30.7,30.7,30.64,30.65,8752844.0,27.5024,27.5024,27.4487,27.4576,8752844.0
2015-07-09 09:30:00,30.97,31.02,30.94,30.97,10347532.0,27.7443,27.7891,27.7174,27.7443,10347532.0
2015-07-09 09:35:00,30.98,30.98,30.89,30.92,5584848.0,27.7532,27.7532,27.6726,27.6995,5584848.0
2015-07-09 09:40:00,30.92,30.93,30.83,30.91,5476248.0,27.6995,27.7085,27.6189,27.6905,5476248.0
2015-07-09 09:45:00,30.91,30.94,30.88,30.94,3319392.0,27.6905,27.7174,27.6637,27.7174,3319392.0
2015-07-09 09:50:00,30.94,31.0,30.93,30.99,3799596.0,27.7174,27.7712,27.7085,27.7622,3799596.0
2015-07-09 09:55:00,30.99,31.0,30.94,30.98,3970368.0,27.7622,27.7712,27.7174,27.7532,3970368.0
2015-07-09 10:00:00,30.98,31.0,30.95,30.97,2726304.0,27.7532,27.7712,27.7264,27.7443,2726304.0
2015-07-09 10:05:00,30.97,30.98,30.9,30.92,2501540.0,27.7443,27.7532,27.6816,27.6995,2501540.0
2015-07-09 10:10:00,30.92,30.96,30.89,30.96,2501552.0,27.6995,27.7353,27.6726,27.7353,2501552.0
2015-07-09 10:15:00,30.96,30.96,30.88,30.88,2295240.0,27.7353,27.7353,27.6637,27.6637,2295240.0
2015-07-09 10:20:00,30.88,30.89,30.84,30.87,2791736.0,27.6637,27.6726,27.6278,27.6547,2791736.0
2015-07-09 10:25:00,30.87,30.88,30.83,30.84,2839024.0,27.6547,27.6637,27.6189,27.6278,2839024.0
2015-07-09 10:30:00,30.84,30.88,30.83,30.86,2127424.0,27.6278,27.6637,27.6189,27.6457,2127424.0
2015-07-09 10:35:00,30.86,30.89,30.85,30.87,1573352.0,27.6457,27.6726,27.6368,27.6547,1573352.0
2015-07-09 10:40:00,30.87,30.92,30.84,30.9,1841012.0,27.6547,27.6995,27.6278,27.6816,1841012.0
2015-07-09 10:45:00,30.9,30.91,30.88,30.88,1286412.0,27.6816,27.6905,27.6637,27.6637,1286412.0
2015-07-09 10:50:00,30.89,30.91,30.86,30.88,1207480.0,27.6726,27.6905,27.6457,27.6637,1207480.0
2015-07-09 10:55:00,30.88,30.9,30.87,30.88,1624800.0,27.6637,27.6816,27.6547,27.6637,1624800.0
2015-07-09 11:00:00,30.88,30.89,30.83,30.84,1881156.0,27.6637,27.6726,27.6189,27.6278,1881156.0
2015-07-09 11:05:00,30.84,30.85,30.8,30.85,2607560.0,27.6278,27.6368,27.592,27.6368,2607560.0
2015-07-09 11:10:00,30.85,30.85,30.82,30.83,2171124.0,27.6368,27.6368,27.6099,27.6189,2171124.0
2015-07-09 11:15:00,30.84,30.86,30.83,30.86,1229360.0,27.6278,27.6457,27.6189,27.6457,1229360.0
2015-07-09 11:20:00,30.86,30.86,30.8,30.81,1547792.0,27.6457,27.6457,27.592,27.601,1547792.0
2015-07-09 11:25:00,30.81,30.82,30.77,30.77,1689324.0,27.601,27.6099,27.5651,27.5651,1689324.0
2015-07-09 11:30:00,30.77,30.78,30.65,30.7,5121504.0,27.5651,27.5741,27.4576,27.5024,5121504.0
2015-07-09 11:35:00,30.7,30.75,30.69,30.74,2699004.0,27.5024,27.5472,27.4935,27.5382,2699004.0
2015-07-09 11:40:00,30.74,30.78,30.74,30.77,1992560.0,27.5382,27.5741,27.5382,27.5651,1992560.0
2015-07-09 11:45:00,30.77,30.79,30.75,30.78,1460488.0,27.5651,27.583,27.5472,27.5741,1460488.0
2015-07-09 11:50:00,30.78,30.79,30.75,30.77,1711184.0,27.5741,27.583,27.5472,27.5651,1711184.0
2015-07-09 11:55:00,30.78,30.79,30.73,30.73,1654540.0,27.5741,27.583,27.5293,27.5293,1654540.0
2015-07-09 12:00:00,30.73,30.77,30.72,30.75,1654056.0,27.5293,27.5651,27.5203,27.5472,1654056.0
2015-07-09 12:05:00,30.75,30.76,30.7,30.73,1947108.0,27.5472,27.5562,27.5024,27.5293,1947108.0
2015-07-09 12:10:00,30.73,30.75,30.71,30.75,1479008.0,27.5293,27.5472,27.5114,27.5472,1479008.0
2015-07-09 12:15:00,30.74,30.76,30.71,30.75,1236724.0,27.5382,27.5562,27.5114,27.5472,1236724.0
2015-07-09 12:20:00,30.76,30.76,30.73,30.75,1301672.0,27.5562,27.5562,27.5293,27.5472,1301672.0
2015-07-09 12:25:00,30.75,30.75,30.7,30.71,1056180.0,27.5472,27.5472,27.5024,27.5114,1056180.0
2015-07-09 12:30:00,30.71,30.73,30.7,30.72,1444528.0,27.5114,27.5293,27.5024,27.5203,1444528.0
2015-07-09 12:35:00,30.72,30.72,30.69,30.69,1482924.0,27.5203,27.5203,27.4935,27.4935,1482924.0
2015-07-09 12:40:00,30.69,30.7,30.66,30.67,2611436.0,27.4935,27.5024,27.4666,27.4755,2611436.0
2015-07-09 12:45:00,30.67,30.72,30.66,30.66,2392424.0,27.4755,27.5203,27.4666,27.4666,2392424.0
2015-07-09 12:50:00,30.66,30.7,30.66,30.7,1044800.0,27.4666,27.5024,27.4666,27.5024,1044800.0
2015-07-09 12:55:00,30.7,30.7,30.67,30.68,1181004.0,27.5024,27.5024,27.4755,27.4845,1181004.0
2015-07-09 13:00:00,30.68,30.68,30.6,30.63,2903928.0,27.4845,27.4845,27.4128,27.4397,2903928.0
2015-07-09 13:05:00,30.63,30.64,30.58,30.62,2289708.0,27.4397,27.4487,27.3949,27.4307,2289708.0
2015-07-09 13:10:00,30.62,30.62,30.58,30.58,1437972.0,27.4307,27.4307,27.3949,27.3949,1437972.0
2015-07-09 13:15:00,30.58,30.59,30.53,30.54,2800736.0,27.3949,27.4039,27.3501,27.3591,2800736.0
2015-07-09 13:20:00,30.54,30.54,30.44,30.5,5496052.0,27.3591,27.3591,27.2695,27.3232,5496052.0
2015-07-09 13:25:00,30.49,30.51,30.41,30.44,3226256.0,27.3143,27.3322,27.2426,27.2695,3226256.0
2015-07-09 13:30:00,30.44,30.49,30.4,30.47,3176312.0,27.2695,27.3143,27.2337,27.2964,3176312.0
2015-07-09 13:35:00,30.48,30.52,30.47,30.5,2990408.0,27.3053,27.3412,27.2964,27.3232,2990408.0
2015-07-09 13:40:00,30.5,30.5,30.42,30.42,2273580.0,27.3232,27.3232,27.2516,27.2516,2273580.0
2015-07-09 13:45:00,30.42,30.46,30.41,30.44,1982232.0,27.2516,27.2874,27.2426,27.2695,1982232.0
2015-07-09 13:50:00,30.44,30.45,30.33,30.34,3963760.0,27.2695,27.2784,27.1709,27.1799,3963760.0
2015-07-09 13:55:00,30.34,30.4,30.34,30.36,3553968.0,27.1799,27.2337,27.1799,27.1978,3553968.0
2015-07-09 14:00:00,30.36,30.4,30.34,30.39,2617692.0,27.1978,27.2337,27.1799,27.2247,2617692.0
2015-07-09 14:05:00,30.4,30.4,30.35,30.35,2476108.0,27.2337,27.2337,27.1889,27.1889,2476108.0
2015-07-09 14:10:00,30.35,30.36,30.21,30.22,7657096.0,27.1889,27.1978,27.0634,27.0724,7657096.0
2015-07-09 14:15:00,30.22,30.23,30.06,30.17,9723156.0,27.0724,27.0814,26.9291,27.0276,9723156.0
2015-07-09 14:20:00,30.17,30.18,30.09,30.11,5651640.0,27.0276,27.0366,26.9559,26.9739,5651640.0
2015-07-09 14:25:00,30.11,30.17,30.06,30.11,5728328.0,26.9739,27.0276,26.9291,26.9739,5728328.0
2015-07-09 14:30:00,30.12,30.14,29.81,29.98,18467988.0,26.9828,27.0007,26.7051,26.8574,18467988.0
2015-07-09 14:35:00,29.99,30.07,29.93,30.06,8810440.0,26.8664,26.938,26.8126,26.9291,8810440.0
2015-07-09 14:40:00,30.06,30.09,29.99,30.08,6112188.0,26.9291,26.9559,26.8664,26.947,6112188.0
2015-07-09 14:45:00,30.09,30.09,30.0,30.01,5042712.0,26.9559,26.9559,26.8753,26.8843,5042712.0
2015-07-09 14:50:00,30.01,30.1,29.98,30.08,6178396.0,26.8843,26.9649,26.8574,26.947,6178396.0
2015-07-09 14:55:00,30.07,30.15,30.05,30.13,4710456.0,26.938,27.0097,26.9201,26.9918,4710456.0
2015-07-09 15:00:00,30.13,30.17,30.09,30.15,4874524.0,26.9918,27.0276,26.9559,27.0097,4874524.0
2015-07-09 15:05:00,30.15,30.18,30.13,30.16,4451080.0,27.0097,27.0366,26.9918,27.0187,4451080.0
2015-07-09 15:10:00,30.16,30.22,30.16,30.2,4474612.0,27.0187,27.0724,27.0187,27.0545,4474612.0
2015-07-09 15:15:00,30.2,30.27,30.19,30.25,5064352.0,27.0545,27.1172,27.0455,27.0993,5064352.0
2015-07-09 15:20:00,30.26,30.27,30.16,30.17,4357432.0,27.1082,27.1172,27.0187,27.0276,4357432.0
2015-07-09 15:25:00,30.17,30.19,30.1,30.1,4052688.0,27.0276,27.0455,26.9649,26.9649,4052688.0
2015-07-09 15:30:00,30.1,30.16,30.06,30.07,4173724.0,26.9649,27.0187,26.9291,26.938,4173724.0
2015-07-09 15:35:00,30.07,30.09,30.02,30.04,5489656.0,26.938,26.9559,26.8932,26.9112,5489656.0
2015-07-09 15:40:00,30.04,30.1,30.02,30.06,5044244.0,26.9112,26.9649,26.8932,26.9291,5044244.0
2015-07-09 15:45:00,30.06,30.1,30.06,30.09,4134184.0,26.9291,26.9649,26.9291,26.9559,4134184.0
2015-07-09 15:50:00,30.09,30.1,30.04,30.05,5043056.0,26.9559,26.9649,26.9112,26.9201,5043056.0
2015-07-09 15:55:00,30.05,30.06,30.0,30.01,10178408.0,26.9201,26.9291,26.8753,26.8843,10178408.0
2015-07-10 09:30:00,30.49,30.56,30.46,30.47,11976424.0,27.3143,27.377,27.2874,27.2964,11976424.0
2015-07-10 09:35:00,30.47,30.47,30.35,30.38,6336440.0,27.2964,27.2964,27.1889,27.2157,6336440.0
2015-07-10 09:40:00,30.37,30.4,30.3,30.33,5328484.0,27.2068,27.2337,27.1441,27.1709,5328484.0
2015-07-10 09:45:00,30.34,30.39,30.31,30.36,5322696.0,27.1799,27.2247,27.153,27.1978,5322696.0
2015-07-10 09:50:00,30.36,30.53,30.36,30.51,6622460.0,27.1978,27.3501,27.1978,27.3322,6622460.0
2015-07-10 09:55:00,30.5,30.54,30.47,30.51,6312552.0,27.3232,27.3591,27.2964,27.3322,6312552.0
2015-07-10 10:00:00,30.51,30.59,30.51,30.59,6500152.0,27.3322,27.4039,27.3322,27.4039,6500152.0
2015-07-10 10:05:00,30.59,30.63,30.53,30.58,6812232.0,27.4039,27.4397,27.3501,27.3949,6812232.0
2015-07-10 10:10:00,30.58,30.7,30.56,30.7,6199512.0,27.3949,27.5024,27.377,27.5024,6199512.0
2015-07-10 10:15:00,30.7,30.76,30.68,30.7,8649680.0,27.5024,27.5562,27.4845,27.5024,8649680.0
2015-07-10 10:20:00,30.7,30.73,30.64,30.65,4405924.0,27.5024,27.5293,27.4487,27.4576,4405924.0
2015-07-10 10:25:00,30.64,30.72,30.61,30.72,3258056.0,27.4487,27.5203,27.4218,27.5203,3258056.0
2015-07-10 10:30:00,30.72,30.75,30.69,30.74,3733524.0,27.5203,27.5472,27.4935,27.5382,3733524.0
2015-07-10 10:35:00,30.74,30.79,30.68,30.7,5771108.0,27.5382,27.583,27.4845,27.5024,5771108.0
2015-07-10 10:40:00,30.7,30.7,30.61,30.63,4624864.0,27.5024,27.5024,27.4218,27.4397,4624864.0
2015-07-10 10:45:00,30.63,30.67,30.61,30.66,2972364.0,27.4397,27.4755,27.4218,27.4666,2972364.0
2015-07-10 10:50:00,30.66,30.7,30.65,30.69,2376568.0,27.4666,27.5024,27.4576,27.4935,2376568.0
2015-07-10 10:55:00,30.69,30.76,30.69,30.72,3228408.0,27.4935,27.5562,27.4935,27.5203,3228408.0
2015-07-10 11:00:00,30.73,30.79,30.72,30.75,4939232.0,27.5293,27.583,27.5203,27.5472,4939232.0
2015-07-10 11:05:00,30.75,30.8,30.75,30.77,2415404.0,27.5472,27.592,27.5472,27.5651,2415404.0
2015-07-10 11:10:00,30.77,30.78,30.73,30.75,1717220.0,27.5651,27.5741,27.5293,27.5472,1717220.0
2015-07-10 11:15:00,30.75,30.78,30.72,30.77,2131292.0,27.5472,27.5741,27.5203,27.5651,2131292.0
2015-07-10 11:20:00,30.77,30.79,30.76,30.76,2237992.0,27.5651,27.583,27.5562,27.5562,2237992.0
2015-07-10 11:25:00,30.76,30.78,30.73,30.77,1982668.0,27.5562,27.5741,27.5293,27.5651,1982668.0
2015-07-10 11:30:00,30.77,30.78,30.72,30.74,1804724.0,27.5651,27.5741,27.5203,27.5382,1804724.0
2015-07-10 11:35:00,30.74,30.76,30.73,30.76,1635512.0,27.5382,27.5562,27.5293,27.5562,1635512.0
2015-07-10 11:40:00,30.76,30.82,30.75,30.82,2706220.0,27.5562,27.6099,27.5472,27.6099,2706220.0
2015-07-10 11:45:00,30.82,30.82,30.78,30.81,2579208.0,27.6099,27.6099,27.5741,27.601,2579208.0
2015-07-10 11:50:00,30.81,30.82,30.77,30.78,2110632.0,27.601,27.6099,27.5651,27.5741,2110632.0
2015-07-10 11:55:00,30.77,30.8,30.77,30.77,1396284.0,27.5651,27.592,27.5651,27.5651,1396284.0
2015-07-10 12:00:00,30.77,30.79,30.75,30.75,865316.0,27.5651,27.583,27.5472,27.5472,865316.0
2015-07-10 12:05:00,30.75,30.77,30.74,30.77,1612776.0,27.5472,27.5651,27.5382,27.5651,1612776.0
2015-07-10 12:10:00,30.77,30.79,30.72,30.73,1991252.0,27.5651,27.583,27.5203,27.5293,1991252.0
2015-07-10 12:15:00,30.73,30.75,30.7,30.71,1717100.0,27.5293,27.5472,27.5024,27.5114,1717100.0
2015-07-10 12:20:00,30.71,30.76,30.71,30.75,1582464.0,27.5114,27.5562,27.5114,27.5472,1582464.0
2015-07-10 12:25:00,30.75,30.78,30.74,30.75,1590412.0,27.5472,27.5741,27.5382,27.5472,1590412.0
2015-07-10 12:30:00,30.75,30.75,30.68,30.68,3222468.0,27.5472,27.5472,27.4845,27.4845,3222468.0
2015-07-10 12:35:00,30.68,30.72,30.67,30.71,2258252.0,27.4845,27.5203,27.4755,27.5114,2258252.0
2015-07-10 12:40:00,30.71,30.72,30.69,30.71,1209052.0,27.5114,27.5203,27.4935,27.5114,1209052.0
2015-07-10 12:45:00,30.71,30.75,30.7,30.75,1448392.0,27.5114,27.5472,27.5024,27.5472,1448392.0
2015-07-10 12:50:00,30.75,30.78,30.75,30.77,1454000.0,27.5472,27.5741,27.5472,27.5651,1454000.0
2015-07-10 12:55:00,30.77,30.78,30.6,30.76,1463068.0,27.5651,27.5741,27.4128,27.5562,1463068.0
2015-07-10 13:00:00,30.76,30.77,30.73,30.76,1095880.0,27.5562,27.5651,27.5293,27.5562,1095880.0
2015-07-10 13:05:00,30.76,30.77,30.74,30.74,1178384.0,27.5562,27.5651,27.5382,27.5382,1178384.0
2015-07-10 13:10:00,30.74,30.75,30.71,30.75,1058124.0,27.5382,27.5472,27.5114,27.5472,1058124.0
2015-07-10 13:15:00,30.75,30.75,30.72,30.73,1239524.0,27.5472,27.5472,27.5203,27.5293,1239524.0
2015-07-10 13:20:00,30.73,30.74,30.72,30.74,881544.0,27.5293,27.5382,27.5203,27.5382,881544.0
2015-07-10 13:25:00,30.74,30.75,30.73,30.74,963120.0,27.5382,27.5472,27.5293,27.5382,963120.0
2015-07-10 13:30:00,30.73,30.75,30.73,30.75,786432.0,27.5293,27.5472,27.5293,27.5472,786432.0
2015-07-10 13:35:00,30.75,30.78,30.74,30.77,962136.0,27.5472,27.5741,27.5382,27.5651,962136.0
2015-07-10 13:40:00,30.77,30.79,30.76,30.79,1537716.0,27.5651,27.583,27.5562,27.583,1537716.0
2015-07-10 13:45:00,30.79,30.79,30.75,30.76,1240952.0,27.583,27.583,27.5472,27.5562,1240952.0
2015-07-10 13:50:00,30.76,30.78,30.75,30.77,692168.0,27.5562,27.5741,27.5472,27.5651,692168.0
2015-07-10 13:55:00,30.77,30.78,30.76,30.78,885188.0,27.5651,27.5741,27.5562,27.5741,885188.0
2015-07-10 14:00:00,30.78,30.81,30.77,30.81,1616272.0,27.5741,27.601,27.5651,27.601,1616272.0
2015-07-10 14:05:00,30.81,30.82,30.79,30.82,1478080.0,27.601,27.6099,27.583,27.6099,1478080.0
2015-07-10 14:10:00,30.82,30.86,30.82,30.86,2378188.0,27.6099,27.6457,27.6099,27.6457,2378188.0
2015-07-10 14:15:00,30.86,30.89,30.85,30.87,2480568.0,27.6457,27.6726,27.6368,27.6547,2480568.0
2015-07-10 14:20:00,30.87,30.89,30.86,30.88,1813880.0,27.6547,27.6726,27.6457,27.6637,1813880.0
2015-07-10 14:25:00,30.88,30.88,30.86,30.86,997380.0,27.6637,27.6637,27.6457,27.6457,997380.0
2015-07-10 14:30:00,30.86,30.88,30.85,30.87,1100736.0,27.6457,27.6637,27.6368,27.6547,1100736.0
2015-07-10 14:35:00,30.86,30.88,30.84,30.88,1379540.0,27.6457,27.6637,27.6278,27.6637,1379540.0
2015-07-10 14:40:00,30.88,30.91,30.86,30.91,2417572.0,27.6637,27.6905,27.6457,27.6905,2417572.0
2015-07-10 14:45:00,30.91,30.96,30.91,30.96,2698836.0,27.6905,27.7353,27.6905,27.7353,2698836.0
2015-07-10 14:50:00,30.96,30.96,30.93,30.94,1855848.0,27.7353,27.7353,27.7085,27.7174,1855848.0
2015-07-10 14:55:00,30.94,30.95,30.9,30.92,2118288.0,27.7174,27.7264,27.6816,27.6995,2118288.0
2015-07-10 15:00:00,30.92,30.93,30.89,30.89,1598624.0,27.6995,27.7085,27.6726,27.6726,1598624.0
2015-07-10 15:05:00,30.89,30.9,30.88,30.89,1864576.0,27.6726,27.6816,27.6637,27.6726,1864576.0
2015-07-10 15:10:00,30.89,30.93,30.89,30.93,1806480.0,27.6726,27.7085,27.6726,27.7085,1806480.0
2015-07-10 15:15:00,30.93,30.96,30.93,30.95,2129896.0,27.7085,27.7353,27.7085,27.7264,2129896.0
2015-07-10 15:20:00,30.94,30.96,30.92,30.92,1743104.0,27.7174,27.7353,27.6995,27.6995,1743104.0
2015-07-10 15:25:00,30.92,30.93,30.88,30.88,1942212.0,27.6995,27.7085,27.6637,27.6637,1942212.0
2015-07-10 15:30:00,30.88,30.9,30.87,30.88,2159792.0,27.6637,27.6816,27.6547,27.6637,2159792.0
2015-07-10 15:35:00,30.88,30.9,30.85,30.89,2646148.0,27.6637,27.6816,27.6368,27.6726,2646148.0
2015-07-10 15:40:00,30.89,30.89,30.86,30.88,2017496.0,27.6726,27.6726,27.6457,27.6637,2017496.0
2015-07-10 15:45:00,30.87,30.88,30.84,30.87,3071128.0,27.6547,27.6637,27.6278,27.6547,3071128.0
2015-07-10 15:50:00,30.87,30.91,30.86,30.88,3262304.0,27.6547,27.6905,27.6457,27.6637,3262304.0
2015-07-10 15:55:00,30.87,30.88,30.81,30.82,7801240.0,27.6547,27.6637,27.601,27.6099,7801240.0
2015-07-13 09:30:00,31.26,31.27,31.18,31.19,9845668.0,28.0041,28.013,27.9324,27.9414,9845668.0
2015-07-13 09:35:00,31.19,31.2,31.14,31.16,4321196.0,27.9414,27.9503,27.8966,27.9145,4321196.0
2015-07-13 09:40:00,31.16,31.16,31.08,31.16,4945956.0,27.9145,27.9145,27.8428,27.9145,4945956.0
2015-07-13 09:45:00,31.16,31.2,31.15,31.17,3540632.0,27.9145,27.9503,27.9055,27.9235,3540632.0
2015-07-13 09:50:00,31.18,31.19,31.1,31.1,2999428.0,27.9324,27.9414,27.8607,27.8607,2999428.0
2015-07-13 09:55:00,31.1,31.14,31.09,31.14,2609560.0,27.8607,27.8966,27.8518,27.8966,2609560.0
2015-07-13 10:00:00,31.14,31.2,31.13,31.14,2459284.0,27.8966,27.9503,27.8876,27.8966,2459284.0
2015-07-13 10:05:00,31.14,31.18,31.14,31.18,1818564.0,27.8966,27.9324,27.8966,27.9324,1818564.0
2015-07-13 10:10:00,31.18,31.19,31.16,31.17,2159660.0,27.9324,27.9414,27.9145,27.9235,2159660.0
2015-07-13 10:15:00,31.17,31.2,31.13,31.16,2160112.0,27.9235,27.9503,27.8876,27.9145,2160112.0
2015-07-13 10:20:00,31.16,31.17,31.13,31.16,1190984.0,27.9145,27.9235,27.8876,27.9145,1190984.0
2015-07-13 10:25:00,31.16,31.17,31.13,31.14,1482432.0,27.9145,27.9235,27.8876,27.8966,1482432.0
2015-07-13 10:30:00,31.13,31.18,31.13,31.18,1420560.0,27.8876,27.9324,27.8876,27.9324,1420560.0
2015-07-13 10:35:00,31.18,31.18,31.11,31.14,1491356.0,27.9324,27.9324,27.8697,27.8966,1491356.0
2015-07-13 10:40:00,31.14,31.16,31.12,31.14,917188.0,27.8966,27.9145,27.8787,27.8966,917188.0
2015-07-13 10:45:00,31.14,31.17,31.13,31.16,1073388.0,27.8966,27.9235,27.8876,27.9145,1073388.0
2015-07-13 10:50:00,31.16,31.18,31.15,31.15,1072312.0,27.9145,27.9324,27.9055,27.9055,1072312.0
2015-07-13 10:55:00,31.15,31.16,31.14,31.14,1009060.0,27.9055,27.9145,27.8966,27.8966,1009060.0
2015-07-13 11:00:00,31.14,31.18,31.14,31.17,1002804.0,27.8966,27.9324,27.8966,27.9235,1002804.0
2015-07-13 11:05:00,31.18,31.24,31.17,31.22,2493132.0,27.9324,27.9862,27.9235,27.9682,2493132.0
2015-07-13 11:10:00,31.22,31.22,31.16,31.17,1230672.0,27.9682,27.9682,27.9145,27.9235,1230672.0
2015-07-13 11:15:00,31.17,31.22,31.15,31.21,999464.0,27.9235,27.9682,27.9055,27.9593,999464.0
2015-07-13 11:20:00,31.21,31.22,31.2,31.21,633932.0,27.9593,27.9682,27.9503,27.9593,633932.0
2015-07-13 11:25:00,31.21,31.23,31.18,31.23,1046480.0,27.9593,27.9772,27.9324,27.9772,1046480.0
2015-07-13 11:30:00,31.23,31.25,31.22,31.25,1620860.0,27.9772,27.9951,27.9682,27.9951,1620860.0
2015-07-13 11:35:00,31.25,31.29,31.24,31.29,2931128.0,27.9951,28.031,27.9862,28.031,2931128.0
2015-07-13 11:40:00,31.29,31.3,31.27,31.3,1923152.0,28.031,28.0399,28.013,28.0399,1923152.0
2015-07-13 11:45:00,31.3,31.3,31.27,31.27,1553952.0,28.0399,28.0399,28.013,28.013,1553952.0
2015-07-13 11:50:00,31.27,31.3,31.27,31.29,1222364.0,28.013,28.0399,28.013,28.031,1222364.0
2015-07-13 11:55:00,31.29,31.31,31.29,31.3,1200220.0,28.031,28.0489,28.031,28.0399,1200220.0
2015-07-13 12:00:00,31.3,31.31,31.29,31.3,989280.0,28.0399,28.0489,28.031,28.0399,989280.0
2015-07-13 12:05:00,31.31,31.36,31.3,31.36,2055428.0,28.0489,28.0937,28.0399,28.0937,2055428.0
2015-07-13 12:10:00,31.36,31.37,31.35,31.35,1880680.0,28.0937,28.1026,28.0847,28.0847,1880680.0
2015-07-13 12:15:00,31.35,31.35,31.31,31.31,957320.0,28.0847,28.0847,28.0489,28.0489,957320.0
2015-07-13 12:20:00,31.31,31.33,31.31,31.32,1207424.0,28.0489,28.0668,28.0489,28.0578,1207424.0
2015-07-13 12:25:00,31.32,31.36,31.31,31.35,1049612.0,28.0578,28.0937,28.0489,28.0847,1049612.0
2015-07-13 12:30:00,31.35,31.36,31.34,31.35,646192.0,28.0847,28.0937,28.0758,28.0847,646192.0
2015-07-13 12:35:00,31.35,31.35,31.33,31.34,635252.0,28.0847,28.0847,28.0668,28.0758,635252.0
2015-07-13 12:40:00,31.34,31.34,31.32,31.32,760880.0,28.0758,28.0758,28.0578,28.0578,760880.0
2015-07-13 12:45:00,31.32,31.33,31.31,31.33,856388.0,28.0578,28.0668,28.0489,28.0668,856388.0
2015-07-13 12:50:00,31.32,31.33,31.31,31.31,688244.0,28.0578,28.0668,28.0489,28.0489,688244.0
2015-07-13 12:55:00,31.31,31.33,31.31,31.33,539132.0,28.0489,28.0668,28.0489,28.0668,539132.0
2015-07-13 13:00:00,31.33,31.35,31.32,31.34,625360.0,28.0668,28.0847,28.0578,28.0758,625360.0
2015-07-13 13:05:00,31.34,31.39,31.34,31.38,1558916.0,28.0758,28.1205,28.0758,28.1116,1558916.0
2015-07-13 13:10:00,31.38,31.4,31.37,31.37,1169288.0,28.1116,28.1295,28.1026,28.1026,1169288.0
2015-07-13 13:15:00,31.38,31.41,31.37,31.4,1018252.0,28.1116,28.1385,28.1026,28.1295,1018252.0
2015-07-13 13:20:00,31.4,31.41,31.38,31.39,771272.0,28.1295,28.1385,28.1116,28.1205,771272.0
2015-07-13 13:25:00,31.39,31.4,31.38,31.39,524400.0,28.1205,28.1295,28.1116,28.1205,524400.0
2015-07-13 13:30:00,31.39,31.4,31.39,31.4,850608.0,28.1205,28.1295,28.1205,28.1295,850608.0
2015-07-13 13:35:00,31.4,31.41,31.39,31.41,519732.0,28.1295,28.1385,28.1205,28.1385,519732.0
2015-07-13 13:40:00,31.41,31.41,31.39,31.39,560932.0,28.1385,28.1385,28.1205,28.1205,560932.0
2015-07-13 13:45:00,31.4,31.4,31.38,31.38,776588.0,28.1295,28.1295,28.1116,28.1116,776588.0
2015-07-13 13:50:00,31.38,31.39,31.36,31.36,742364.0,28.1116,28.1205,28.0937,28.0937,742364.0
2015-07-13 13:55:00,31.36,31.38,31.35,31.37,820564.0,28.0937,28.1116,28.0847,28.1026,820564.0
2015-07-13 14:00:00,31.37,31.4,31.37,31.39,593068.0,28.1026,28.1295,28.1026,28.1205,593068.0
2015-07-13 14:05:00,31.39,31.41,31.38,31.41,1054604.0,28.1205,28.1385,28.1116,28.1385,1054604.0
2015-07-13 14:10:00,31.41,31.42,31.37,31.39,1293796.0,28.1385,28.1474,28.1026,28.1205,1293796.0
2015-07-13 14:15:00,31.39,31.41,31.38,31.41,635952.0,28.1205,28.1385,28.1116,28.1385,635952.0
2015-07-13 14:20:00,31.41,31.43,31.41,31.42,852444.0,28.1385,28.1564,28.1385,28.1474,852444.0
2015-07-13 14:25:00,31.42,31.43,31.4,31.4,797452.0,28.1474,28.1564,28.1295,28.1295,797452.0
2015-07-13 14:30:00,31.4,31.41,31.39,31.39,670036.0,28.1295,28.1385,28.1205,28.1205,670036.0
2015-07-13 14:35:00,31.39,31.39,31.36,31.37,1042588.0,28.1205,28.1205,28.0937,28.1026,1042588.0
2015-07-13 14:40:00,31.37,31.4,31.36,31.39,816148.0,28.1026,28.1295,28.0937,28.1205,816148.0
2015-07-13 14:45:00,31.39,31.39,31.37,31.38,611992.0,28.1205,28.1205,28.1026,28.1116,611992.0
2015-07-13 14:50:00,31.38,31.4,31.38,31.39,798956.0,28.1116,28.1295,28.1116,28.1205,798956.0
2015-07-13 14:55:00,31.39,31.43,31.39,31.4,1457572.0,28.1205,28.1564,28.1205,28.1295,1457572.0
2015-07-13 15:00:00,31.41,31.41,31.39,31.4,783280.0,28.1385,28.1385,28.1205,28.1295,783280.0
2015-07-13 15:05:00,31.4,31.41,31.39,31.41,742720.0,28.1295,28.1385,28.1205,28.1385,742720.0
2015-07-13 15:10:00,31.41,31.42,31.4,31.41,880044.0,28.1385,28.1474,28.1295,28.1385,880044.0
2015-07-13 15:15:00,31.41,31.41,31.4,31.41,759824.0,28.1385,28.1385,28.1295,28.1385,759824.0
2015-07-13 15:20:00,31.41,31.42,31.41,31.42,827776.0,28.1385,28.1474,28.1385,28.1474,827776.0
2015-07-13 15:25:00,31.42,31.43,31.42,31.43,1424824.0,28.1474,28.1564,28.1474,28.1564,1424824.0
2015-07-13 15:30:00,31.43,31.44,31.39,31.41,2265260.0,28.1564,28.1653,28.1205,28.1385,2265260.0
2015-07-13 15:35:00,31.41,31.41,31.4,31.41,1105176.0,28.1385,28.1385,28.1295,28.1385,1105176.0
2015-07-13 15:40:00,31.41,31.42,31.4,31.4,1390224.0,28.1385,28.1474,28.1295,28.1295,1390224.0
2015-07-13 15:45:00,31.4,31.43,31.39,31.42,2361320.0,28.1295,28.1564,28.1205,28.1474,2361320.0
2015-07-13 15:50:00,31.41,31.43,31.4,31.42,2468224.0,28.1385,28.1564,28.1295,28.1474,2468224.0
2015-07-13 15:55:00,31.42,31.43,31.4,31.41,4696584.0,28.1474,28.1564,28.1295,28.1385,4696584.0
2015-07-14 09:30:00,31.47,31.54,31.36,31.37,5284564.0,28.1922,28.2549,28.0937,28.1026,5284564.0
2015-07-14 09:35:00,31.37,31.38,31.33,31.36,3106424.0,28.1026,28.1116,28.0668,28.0937,3106424.0
2015-07-14 09:40:00,31.36,31.37,31.29,31.33,2895464.0,28.0937,28.1026,28.031,28.0668,2895464.0
2015-07-14 09:45:00,31.33,31.39,31.31,31.38,2417712.0,28.0668,28.1205,28.0489,28.1116,2417712.0
2015-07-14 09:50:00,31.38,31.41,31.33,31.35,2491676.0,28.1116,28.1385,28.0668,28.0847,2491676.0
2015-07-14 09:55:00,31.36,31.37,31.32,31.33,1578652.0,28.0937,28.1026,28.0578,28.0668,1578652.0
2015-07-14 10:00:00,31.33,31.35,31.29,31.34,1982024.0,28.0668,28.0847,28.031,28.0758,1982024.0
2015-07-14 10:05:00,31.34,31.36,31.29,31.29,1991992.0,28.0758,28.0937,28.031,28.031,1991992.0
2015-07-14 10:10:00,31.29,31.31,31.26,31.3,2646304.0,28.031,28.0489,28.0041,28.0399,2646304.0
2015-07-14 10:15:00,31.3,31.33,31.28,31.32,2099968.0,28.0399,28.0668,28.022,28.0578,2099968.0
2015-07-14 10:20:00,31.32,31.35,31.32,31.35,1763656.0,28.0578,28.0847,28.0578,28.0847,1763656.0
2015-07-14 10:25:00,31.35,31.41,31.34,31.4,2777120.0,28.0847,28.1385,28.0758,28.1295,2777120.0
2015-07-14 10:30:00,31.4,31.43,31.38,31.39,2305680.0,28.1295,28.1564,28.1116,28.1205,2305680.0
2015-07-14 10:35:00,31.39,31.41,31.37,31.37,1141960.0,28.1205,28.1385,28.1026,28.1026,1141960.0
2015-07-14 10:40:00,31.38,31.38,31.35,31.37,1908592.0,28.1116,28.1116,28.0847,28.1026,1908592.0
2015-07-14 10:45:00,31.37,31.38,31.34,31.35,996232.0,28.1026,28.1116,28.0758,28.0847,996232.0
2015-07-14 10:50:00,31.35,31.4,31.35,31.39,1529236.0,28.0847,28.1295,28.0847,28.1205,1529236.0
2015-07-14 10:55:00,31.39,31.41,31.38,31.39,985764.0,28.1205,28.1385,28.1116,28.1205,985764.0
2015-07-14 11:00:00,31.38,31.41,31.38,31.4,1128688.0,28.1116,28.1385,28.1116,28.1295,1128688.0
2015-07-14 11:05:00,31.4,31.42,31.39,31.41,1104524.0,28.1295,28.1474,28.1205,28.1385,1104524.0
2015-07-14 11:10:00,31.41,31.48,31.41,31.45,1962380.0,28.1385,28.2012,28.1385,28.1743,1962380.0
2015-07-14 11:15:00,31.45,31.47,31.44,31.46,1183416.0,28.1743,28.1922,28.1653,28.1833,1183416.0
2015-07-14 11:20:00,31.47,31.48,31.42,31.45,1166920.0,28.1922,28.2012,28.1474,28.1743,1166920.0
2015-07-14 11:25:00,31.45,31.45,31.42,31.42,1466016.0,28.1743,28.1743,28.1474,28.1474,1466016.0
2015-07-14 11:30:00,31.43,31.43,31.41,31.43,869740.0,28.1564,28.1564,28.1385,28.1564,869740.0
2015-07-14 11:35:00,31.43,31.5,31.43,31.48,1643284.0,28.1564,28.2191,28.1564,28.2012,1643284.0
2015-07-14 11:40:00,31.49,31.5,31.48,31.49,1181456.0,28.2101,28.2191,28.2012,28.2101,1181456.0
2015-07-14 11:45:00,31.49,31.5,31.47,31.47,1036184.0,28.2101,28.2191,28.1922,28.1922,1036184.0
2015-07-14 11:50:00,31.47,31.51,31.47,31.51,1515400.0,28.1922,28.228,28.1922,28.228,1515400.0
2015-07-14 11:55:00,31.5,31.51,31.47,31.47,721048.0,28.2191,28.228,28.1922,28.1922,721048.0
2015-07-14 12:00:00,31.47,31.48,31.46,31.47,897920.0,28.1922,28.2012,28.1833,28.1922,897920.0
2015-07-14 12:05:00,31.47,31.47,31.43,31.44,1036956.0,28.1922,28.1922,28.1564,28.1653,1036956.0
2015-07-14 12:10:00,31.44,31.45,31.43,31.43,643052.0,28.1653,28.1743,28.1564,28.1564,643052.0
2015-07-14 12:15:00,31.43,31.46,31.42,31.46,1035612.0,28.1564,28.1833,28.1474,28.1833,1035612.0
2015-07-14 12:20:00,31.45,31.47,31.43,31.45,670532.0,28.1743,28.1922,28.1564,28.1743,670532.0
2015-07-14 12:25:00,31.45,31.46,31.44,31.46,674760.0,28.1743,28.1833,28.1653,28.1833,674760.0
2015-07-14 12:30:00,31.46,31.49,31.46,31.49,596364.0,28.1833,28.2101,28.1833,28.2101,596364.0
2015-07-14 12:35:00,31.49,31.5,31.48,31.49,664456.0,28.2101,28.2191,28.2012,28.2101,664456.0
2015-07-14 12:40:00,31.49,31.5,31.47,31.47,919524.0,28.2101,28.2191,28.1922,28.1922,919524.0
2015-07-14 12:45:00,31.47,31.47,31.45,31.45,790496.0,28.1922,28.1922,28.1743,28.1743,790496.0
2015-07-14 12:50:00,31.45,31.48,31.45,31.47,894440.0,28.1743,28.2012,28.1743,28.1922,894440.0
2015-07-14 12:55:00,31.47,31.49,31.47,31.48,630032.0,28.1922,28.2101,28.1922,28.2012,630032.0
2015-07-14 13:00:00,31.48,31.49,31.46,31.47,606236.0,28.2012,28.2101,28.1833,28.1922,606236.0
2015-07-14 13:05:00,31.47,31.49,31.47,31.48,603964.0,28.1922,28.2101,28.1922,28.2012,603964.0
2015-07-14 13:10:00,31.48,31.51,31.48,31.51,1415332.0,28.2012,28.228,28.2012,28.228,1415332.0
2015-07-14 13:15:00,31.51,31.54,31.5,31.52,1292304.0,28.228,28.2549,28.2191,28.237,1292304.0
2015-07-14 13:20:00,31.52,31.54,31.52,31.54,835792.0,28.237,28.2549,28.237,28.2549,835792.0
2015-07-14 13:25:00,31.54,31.54,31.53,31.54,850564.0,28.2549,28.2549,28.246,28.2549,850564.0
2015-07-14 13:30:00,31.54,31.57,31.54,31.57,1407772.0,28.2549,28.2818,28.2549,28.2818,1407772.0
2015-07-14 13:35:00,31.57,31.57,31.56,31.56,1038436.0,28.2818,28.2818,28.2728,28.2728,1038436.0
2015-07-14 13:40:00,31.56,31.57,31.53,31.53,1125772.0,28.2728,28.2818,28.246,28.246,1125772.0
2015-07-14 13:45:00,31.54,31.55,31.53,31.54,1046864.0,28.2549,28.2639,28.246,28.2549,1046864.0
2015-07-14 13:50:00,31.54,31.55,31.54,31.54,836252.0,28.2549,28.2639,28.2549,28.2549,836252.0
2015-07-14 13:55:00,31.54,31.58,31.54,31.58,1016480.0,28.2549,28.2908,28.2549,28.2908,1016480.0
2015-07-14 14:00:00,31.57,31.59,31.55,31.56,1511628.0,28.2818,28.2997,28.2639,28.2728,1511628.0
2015-07-14 14:05:00,31.56,31.57,31.54,31.56,787468.0,28.2728,28.2818,28.2549,28.2728,787468.0
2015-07-14 14:10:00,31.56,31.58,31.54,31.55,686228.0,28.2728,28.2908,28.2549,28.2639,686228.0
2015-07-14 14:15:00,31.55,31.58,31.54,31.58,740532.0,28.2639,28.2908,28.2549,28.2908,740532.0
2015-07-14 14:20:00,31.58,31.58,31.56,31.57,583296.0,28.2908,28.2908,28.2728,28.2818,583296.0
2015-07-14 14:25:00,31.57,31.57,31.54,31.55,890848.0,28.2818,28.2818,28.2549,28.2639,890848.0
2015-07-14 14:30:00,31.55,31.58,31.54,31.57,1657596.0,28.2639,28.2908,28.2549,28.2818,1657596.0
2015-07-14 14:35:00,31.56,31.57,31.55,31.56,652248.0,28.2728,28.2818,28.2639,28.2728,652248.0
2015-07-14 14:40:00,31.56,31.57,31.55,31.56,579040.0,28.2728,28.2818,28.2639,28.2728,579040.0
2015-07-14 14:45:00,31.56,31.57,31.54,31.54,807724.0,28.2728,28.2818,28.2549,28.2549,807724.0
2015-07-14 14:50:00,31.54,31.56,31.54,31.55,666752.0,28.2549,28.2728,28.2549,28.2639,666752.0
2015-07-14 14:55:00,31.55,31.56,31.55,31.55,612356.0,28.2639,28.2728,28.2639,28.2639,612356.0
2015-07-14 15:00:00,31.55,31.56,31.53,31.53,1352880.0,28.2639,28.2728,28.246,28.246,1352880.0
2015-07-14 15:05:00,31.53,31.54,31.5,31.51,1353272.0,28.246,28.2549,28.2191,28.228,1353272.0
2015-07-14 15:10:00,31.5,31.5,31.43,31.43,2954784.0,28.2191,28.2191,28.1564,28.1564,2954784.0
2015-07-14 15:15:00,31.43,31.49,31.43,31.48,1743504.0,28.1564,28.2101,28.1564,28.2012,1743504.0
2015-07-14 15:20:00,31.48,31.49,31.43,31.45,1559628.0,28.2012,28.2101,28.1564,28.1743,1559628.0
2015-07-14 15:25:00,31.45,31.46,31.44,31.45,1133200.0,28.1743,28.1833,28.1653,28.1743,1133200.0
2015-07-14 15:30:00,31.45,31.45,31.43,31.43,1354476.0,28.1743,28.1743,28.1564,28.1564,1354476.0
2015-07-14 15:35:00,31.43,31.43,31.39,31.4,1710468.0,28.1564,28.1564,28.1205,28.1295,1710468.0
2015-07-14 15:40:00,31.4,31.43,31.4,31.4,2129256.0,28.1295,28.1564,28.1295,28.1295,2129256.0
2015-07-14 15:45:00,31.4,31.43,31.4,31.43,1363148.0,28.1295,28.1564,28.1295,28.1564,1363148.0
2015-07-14 15:50:00,31.43,31.44,31.4,31.42,1963496.0,28.1564,28.1653,28.1295,28.1474,1963496.0
2015-07-14 15:55:00,31.42,31.42,31.4,31.4,3853048.0,28.1474,28.1474,28.1295,28.1295,3853048.0
2015-07-15 09:30:00,31.42,31.54,31.4,31.53,5303192.0,28.1474,28.2549,28.1295,28.246,5303192.0
2015-07-15 09:35:00,31.53,31.55,31.4,31.41,3902284.0,28.246,28.2639,28.1295,28.1385,3902284.0
2015-07-15 09:40:00,31.41,31.45,31.41,31.44,2551808.0,28.1385,28.1743,28.1385,28.1653,2551808.0
2015-07-15 09:45:00,31.44,31.5,31.42,31.48,3236420.0,28.1653,28.2191,28.1474,28.2012,3236420.0
2015-07-15 09:50:00,31.48,31.53,31.46,31.51,2523092.0,28.2012,28.246,28.1833,28.228,2523092.0
2015-07-15 09:55:00,31.51,31.55,31.5,31.5,2160268.0,28.228,28.2639,28.2191,28.2191,2160268.0
2015-07-15 10:00:00,31.5,31.54,31.49,31.53,1263148.0,28.2191,28.2549,28.2101,28.246,1263148.0
2015-07-15 10:05:00,31.53,31.65,31.52,31.63,4667232.0,28.246,28.3535,28.237,28.3355,4667232.0
2015-07-15 10:10:00,31.63,31.67,31.6,31.64,2701972.0,28.3355,28.3714,28.3087,28.3445,2701972.0
2015-07-15 10:15:00,31.64,31.66,31.61,31.63,1847700.0,28.3445,28.3624,28.3176,28.3355,1847700.0
2015-07-15 10:20:00,31.63,31.64,31.6,31.62,1876860.0,28.3355,28.3445,28.3087,28.3266,1876860.0
2015-07-15 10:25:00,31.62,31.63,31.59,31.59,1417376.0,28.3266,28.3355,28.2997,28.2997,1417376.0
2015-07-15 10:30:00,31.59,31.64,31.59,31.64,1934720.0,28.2997,28.3445,28.2997,28.3445,1934720.0
2015-07-15 10:35:00,31.64,31.66,31.63,31.65,1987388.0,28.3445,28.3624,28.3355,28.3535,1987388.0
2015-07-15 10:40:00,31.65,31.69,31.65,31.68,2709468.0,28.3535,28.3893,28.3535,28.3803,2709468.0
2015-07-15 10:45:00,31.69,31.71,31.67,31.68,2642960.0,28.3893,28.4072,28.3714,28.3803,2642960.0
2015-07-15 10:50:00,31.68,31.73,31.67,31.72,1817588.0,28.3803,28.4251,28.3714,28.4162,1817588.0
2015-07-15 10:55:00,31.73,31.74,31.71,31.73,1545692.0,28.4251,28.4341,28.4072,28.4251,1545692.0
2015-07-15 11:00:00,31.73,31.76,31.73,31.76,2968440.0,28.4251,28.452,28.4251,28.452,2968440.0
2015-07-15 11:05:00,31.76,31.78,31.73,31.78,2986836.0,28.452,28.4699,28.4251,28.4699,2986836.0
2015-07-15 11:10:00,31.78,31.79,31.75,31.75,2483604.0,28.4699,28.4789,28.443,28.443,2483604.0
2015-07-15 11:15:00,31.75,31.76,31.72,31.72,1732936.0,28.443,28.452,28.4162,28.4162,1732936.0
2015-07-15 11:20:00,31.73,31.74,31.71,31.73,1209224.0,28.4251,28.4341,28.4072,28.4251,1209224.0
2015-07-15 11:25:00,31.73,31.73,31.7,31.72,1157656.0,28.4251,28.4251,28.3983,28.4162,1157656.0
2015-07-15 11:30:00,31.72,31.74,31.71,31.73,1039776.0,28.4162,28.4341,28.4072,28.4251,1039776.0
2015-07-15 11:35:00,31.73,31.74,31.72,31.74,746596.0,28.4251,28.4341,28.4162,28.4341,746596.0
2015-07-15 11:40:00,31.74,31.75,31.72,31.72,821376.0,28.4341,28.443,28.4162,28.4162,821376.0
2015-07-15 11:45:00,31.72,31.72,31.67,31.68,1341800.0,28.4162,28.4162,28.3714,28.3803,1341800.0
2015-07-15 11:50:00,31.68,31.69,31.63,31.64,1768672.0,28.3803,28.3893,28.3355,28.3445,1768672.0
2015-07-15 11:55:00,31.64,31.7,31.63,31.68,1533512.0,28.3445,28.3983,28.3355,28.3803,1533512.0
2015-07-15 12:00:00,31.68,31.7,31.68,31.69,587936.0,28.3803,28.3983,28.3803,28.3893,587936.0
2015-07-15 12:05:00,31.69,31.71,31.68,31.7,553096.0,28.3893,28.4072,28.3803,28.3983,553096.0
2015-07-15 12:10:00,31.71,31.71,31.69,31.69,702856.0,28.4072,28.4072,28.3893,28.3893,702856.0
2015-07-15 12:15:00,31.69,31.69,31.65,31.66,742844.0,28.3893,28.3893,28.3535,28.3624,742844.0
2015-07-15 12:20:00,31.66,31.7,31.66,31.69,806652.0,28.3624,28.3983,28.3624,28.3893,806652.0
2015-07-15 12:25:00,31.69,31.7,31.68,31.7,512532.0,28.3893,28.3983,28.3803,28.3983,512532.0
2015-07-15 12:30:00,31.7,31.71,31.66,31.68,761852.0,28.3983,28.4072,28.3624,28.3803,761852.0
2015-07-15 12:35:00,31.68,31.7,31.68,31.7,589588.0,28.3803,28.3983,28.3803,28.3983,589588.0
2015-07-15 12:40:00,31.7,31.72,31.69,31.72,832548.0,28.3983,28.4162,28.3893,28.4162,832548.0
2015-07-15 12:45:00,31.72,31.73,31.7,31.7,593924.0,28.4162,28.4251,28.3983,28.3983,593924.0
2015-07-15 12:50:00,31.7,31.71,31.66,31.67,811944.0,28.3983,28.4072,28.3624,28.3714,811944.0
2015-07-15 12:55:00,31.68,31.68,31.65,31.68,655224.0,28.3803,28.3803,28.3535,28.3803,655224.0
2015-07-15 13:00:00,31.68,31.68,31.65,31.67,455584.0,28.3803,28.3803,28.3535,28.3714,455584.0
2015-07-15 13:05:00,31.67,31.68,31.66,31.67,632680.0,28.3714,28.3803,28.3624,28.3714,632680.0
2015-07-15 13:10:00,31.67,31.7,31.66,31.69,852832.0,28.3714,28.3983,28.3624,28.3893,852832.0
2015-07-15 13:15:00,31.69,31.7,31.68,31.69,629552.0,28.3893,28.3983,28.3803,28.3893,629552.0
2015-07-15 13:20:00,31.69,31.7,31.69,31.7,389644.0,28.3893,28.3983,28.3893,28.3983,389644.0
2015-07-15 13:25:00,31.7,31.7,31.69,31.7,349468.0,28.3983,28.3983,28.3893,28.3983,349468.0
2015-07-15 13:30:00,31.7,31.7,31.68,31.7,690872.0,28.3983,28.3983,28.3803,28.3983,690872.0
2015-07-15 13:35:00,31.7,31.7,31.66,31.67,754576.0,28.3983,28.3983,28.3624,28.3714,754576.0
2015-07-15 13:40:00,31.67,31.68,31.65,31.66,740568.0,28.3714,28.3803,28.3535,28.3624,740568.0
2015-07-15 13:45:00,31.66,31.68,31.66,31.67,379068.0,28.3624,28.3803,28.3624,28.3714,379068.0
2015-07-15 13:50:00,31.67,31.68,31.67,31.68,539752.0,28.3714,28.3803,28.3714,28.3803,539752.0
2015-07-15 13:55:00,31.68,31.7,31.67,31.7,448280.0,28.3803,28.3983,28.3714,28.3983,448280.0
2015-07-15 14:00:00,31.7,31.71,31.69,31.71,897296.0,28.3983,28.4072,28.3893,28.4072,897296.0
2015-07-15 14:05:00,31.71,31.72,31.7,31.72,863580.0,28.4072,28.4162,28.3983,28.4162,863580.0
2015-07-15 14:10:00,31.72,31.75,31.71,31.75,1272448.0,28.4162,28.443,28.4072,28.443,1272448.0
2015-07-15 14:15:00,31.75,31.77,31.74,31.75,1719636.0,28.443,28.461,28.4341,28.443,1719636.0
2015-07-15 14:20:00,31.75,31.76,31.74,31.75,996740.0,28.443,28.452,28.4341,28.443,996740.0
2015-07-15 14:25:00,31.75,31.75,31.73,31.74,667068.0,28.443,28.443,28.4251,28.4341,667068.0
2015-07-15 14:30:00,31.74,31.74,31.7,31.72,1341916.0,28.4341,28.4341,28.3983,28.4162,1341916.0
2015-07-15 14:35:00,31.71,31.72,31.67,31.7,1643244.0,28.4072,28.4162,28.3714,28.3983,1643244.0
2015-07-15 14:40:00,31.7,31.7,31.65,31.65,1516544.0,28.3983,28.3983,28.3535,28.3535,1516544.0
2015-07-15 14:45:00,31.65,31.66,31.63,31.66,2048528.0,28.3535,28.3624,28.3355,28.3624,2048528.0
2015-07-15 14:50:00,31.66,31.66,31.64,31.65,1337628.0,28.3624,28.3624,28.3445,28.3535,1337628.0
2015-07-15 14:55:00,31.65,31.66,31.6,31.66,2417444.0,28.3535,28.3624,28.3087,28.3624,2417444.0
2015-07-15 15:00:00,31.66,31.68,31.65,31.67,1538912.0,28.3624,28.3803,28.3535,28.3714,1538912.0
2015-07-15 15:05:00,31.67,31.68,31.65,31.65,1015264.0,28.3714,28.3803,28.3535,28.3535,1015264.0
2015-07-15 15:10:00,31.66,31.68,31.64,31.66,1248396.0,28.3624,28.3803,28.3445,28.3624,1248396.0
2015-07-15 15:15:00,31.66,31.67,31.64,31.67,974272.0,28.3624,28.3714,28.3445,28.3714,974272.0
2015-07-15 15:20:00,31.67,31.67,31.64,31.64,932980.0,28.3714,28.3714,28.3445,28.3445,932980.0
2015-07-15 15:25:00,31.64,31.71,31.64,31.7,1472352.0,28.3445,28.4072,28.3445,28.3983,1472352.0
2015-07-15 15:30:00,31.7,31.72,31.67,31.68,1583840.0,28.3983,28.4162,28.3714,28.3803,1583840.0
2015-07-15 15:35:00,31.68,31.71,31.66,31.68,1406516.0,28.3803,28.4072,28.3624,28.3803,1406516.0
2015-07-15 15:40:00,31.68,31.69,31.66,31.68,1224968.0,28.3803,28.3893,28.3624,28.3803,1224968.0
2015-07-15 15:45:00,31.68,31.68,31.66,31.68,1583544.0,28.3803,28.3803,28.3624,28.3803,1583544.0
2015-07-15 15:50:00,31.68,31.71,31.67,31.7,2018756.0,28.3803,28.4072,28.3714,28.3983,2018756.0
2015-07-15 15:55:00,31.7,31.72,31.68,31.71,3776776.0,28.3983,28.4162,28.3803,28.4072,3776776.0
2015-07-16 09:30:00,31.93,31.95,31.88,31.9,5827040.0,28.6043,28.6222,28.5595,28.5774,5827040.0
2015-07-16 09:35:00,31.9,31.91,31.84,31.86,3635580.0,28.5774,28.5864,28.5237,28.5416,3635580.0
2015-07-16 09:40:00,31.86,31.91,31.84,31.91,2552608.0,28.5416,28.5864,28.5237,28.5864,2552608.0
2015-07-16 09:45:00,31.91,31.97,31.88,31.97,3977552.0,28.5864,28.6401,28.5595,28.6401,3977552.0
2015-07-16 09:50:00,31.97,32.05,31.96,32.01,6048600.0,28.6401,28.7118,28.6312,28.676,6048600.0
2015-07-16 09:55:00,32.02,32.02,31.98,31.99,2516456.0,28.6849,28.6849,28.6491,28.658,2516456.0
2015-07-16 10:00:00,31.99,32.01,31.96,32.0,2489984.0,28.658,28.676,28.6312,28.667,2489984.0
2015-07-16 10:05:00,32.0,32.0,31.95,31.98,2353708.0,28.667,28.667,28.6222,28.6491,2353708.0
2015-07-16 10:10:00,31.98,31.99,31.93,31.93,1731372.0,28.6491,28.658,28.6043,28.6043,1731372.0
2015-07-16 10:15:00,31.93,31.96,31.91,31.94,2189608.0,28.6043,28.6312,28.5864,28.6133,2189608.0
2015-07-16 10:20:00,31.94,31.95,31.92,31.92,1940852.0,28.6133,28.6222,28.5953,28.5953,1940852.0
2015-07-16 10:25:00,31.92,31.95,31.88,31.88,1654168.0,28.5953,28.6222,28.5595,28.5595,1654168.0
2015-07-16 10:30:00,31.88,31.9,31.88,31.9,1209612.0,28.5595,28.5774,28.5595,28.5774,1209612.0
2015-07-16 10:35:00,31.9,31.93,31.89,31.93,1212028.0,28.5774,28.6043,28.5685,28.6043,1212028.0
2015-07-16 10:40:00,31.93,31.93,31.85,31.86,1876952.0,28.6043,28.6043,28.5326,28.5416,1876952.0
2015-07-16 10:45:00,31.87,31.9,31.86,31.89,1004364.0,28.5505,28.5774,28.5416,28.5685,1004364.0
2015-07-16 10:50:00,31.89,31.93,31.88,31.93,1281276.0,28.5685,28.6043,28.5595,28.6043,1281276.0
2015-07-16 10:55:00,31.93,31.98,31.93,31.94,1253316.0,28.6043,28.6491,28.6043,28.6133,1253316.0
2015-07-16 11:00:00,31.94,31.96,31.94,31.96,943820.0,28.6133,28.6312,28.6133,28.6312,943820.0
2015-07-16 11:05:00,31.96,31.96,31.93,31.95,1021300.0,28.6312,28.6312,28.6043,28.6222,1021300.0
2015-07-16 11:10:00,31.95,31.96,31.93,31.93,815292.0,28.6222,28.6312,28.6043,28.6043,815292.0
2015-07-16 11:15:00,31.93,31.94,31.9,31.93,1054536.0,28.6043,28.6133,28.5774,28.6043,1054536.0
2015-07-16 11:20:00,31.93,31.93,31.91,31.92,671284.0,28.6043,28.6043,28.5864,28.5953,671284.0
2015-07-16 11:25:00,31.92,31.95,31.92,31.95,945484.0,28.5953,28.6222,28.5953,28.6222,945484.0
2015-07-16 11:30:00,31.95,31.98,31.94,31.97,1211348.0,28.6222,28.6491,28.6133,28.6401,1211348.0
2015-07-16 11:35:00,31.97,32.0,31.97,32.0,1715856.0,28.6401,28.667,28.6401,28.667,1715856.0
2015-07-16 11:40:00,32.0,32.03,31.99,32.0,2083188.0,28.667,28.6939,28.658,28.667,2083188.0
2015-07-16 11:45:00,32.0,32.0,31.98,31.99,863144.0,28.667,28.667,28.6491,28.658,863144.0
2015-07-16 11:50:00,31.99,32.0,31.96,31.97,774500.0,28.658,28.667,28.6312,28.6401,774500.0
2015-07-16 11:55:00,31.97,31.99,31.97,31.98,543356.0,28.6401,28.658,28.6401,28.6491,543356.0
2015-07-16 12:00:00,31.98,31.98,31.97,31.98,746672.0,28.6491,28.6491,28.6401,28.6491,746672.0
2015-07-16 12:05:00,31.98,31.99,31.96,31.99,515436.0,28.6491,28.658,28.6312,28.658,515436.0
2015-07-16 12:10:00,31.98,31.99,31.97,31.98,652360.0,28.6491,28.658,28.6401,28.6491,652360.0
2015-07-16 12:15:00,31.98,32.0,31.97,32.0,1299080.0,28.6491,28.667,28.6401,28.667,1299080.0
2015-07-16 12:20:00,32.0,32.02,32.0,32.02,1114784.0,28.667,28.6849,28.667,28.6849,1114784.0
2015-07-16 12:25:00,32.02,32.04,32.0,32.01,1149104.0,28.6849,28.7028,28.667,28.676,1149104.0
2015-07-16 12:30:00,32.01,32.02,32.01,32.01,463972.0,28.676,28.6849,28.676,28.676,463972.0
2015-07-16 12:35:00,32.01,32.02,31.99,32.0,704920.0,28.676,28.6849,28.658,28.667,704920.0
2015-07-16 12:40:00,32.0,32.01,31.99,32.01,631720.0,28.667,28.676,28.658,28.676,631720.0
2015-07-16 12:45:00,32.01,32.02,32.01,32.02,791252.0,28.676,28.6849,28.676,28.6849,791252.0
2015-07-16 12:50:00,32.02,32.03,31.99,32.01,879960.0,28.6849,28.6939,28.658,28.676,879960.0
2015-07-16 12:55:00,32.01,32.01,32.0,32.01,618124.0,28.676,28.676,28.667,28.676,618124.0
2015-07-16 13:00:00,32.01,32.02,32.0,32.0,678820.0,28.676,28.6849,28.667,28.667,678820.0
2015-07-16 13:05:00,32.0,32.0,31.98,31.99,615620.0,28.667,28.667,28.6491,28.658,615620.0
2015-07-16 13:10:00,31.99,32.0,31.99,31.99,477452.0,28.658,28.667,28.658,28.658,477452.0
2015-07-16 13:15:00,31.99,32.0,31.96,31.96,1243180.0,28.658,28.667,28.6312,28.6312,1243180.0
2015-07-16 13:20:00,31.96,31.97,31.95,31.96,901596.0,28.6312,28.6401,28.6222,28.6312,901596.0
2015-07-16 13:25:00,31.96,31.99,31.96,31.98,831344.0,28.6312,28.658,28.6312,28.6491,831344.0
2015-07-16 13:30:00,31.98,32.0,31.98,32.0,555120.0,28.6491,28.667,28.6491,28.667,555120.0
2015-07-16 13:35:00,32.0,32.01,31.99,32.0,1011744.0,28.667,28.676,28.658,28.667,1011744.0
2015-07-16 13:40:00,32.0,32.01,31.98,31.98,885520.0,28.667,28.676,28.6491,28.6491,885520.0
2015-07-16 13:45:00,31.98,32.01,31.98,32.01,565076.0,28.6491,28.676,28.6491,28.676,565076.0
2015-07-16 13:50:00,32.01,32.01,32.0,32.0,598864.0,28.676,28.676,28.667,28.667,598864.0
2015-07-16 13:55:00,32.0,32.0,31.99,32.0,560784.0,28.667,28.667,28.658,28.667,560784.0
2015-07-16 14:00:00,32.0,32.01,31.99,32.01,607048.0,28.667,28.676,28.658,28.676,607048.0
2015-07-16 14:05:00,32.01,32.02,32.0,32.02,724992.0,28.676,28.6849,28.667,28.6849,724992.0
2015-07-16 14:10:00,32.01,32.02,32.0,32.01,648120.0,28.676,28.6849,28.667,28.676,648120.0
2015-07-16 14:15:00,32.01,32.02,32.01,32.02,666196.0,28.676,28.6849,28.676,28.6849,666196.0
2015-07-16 14:20:00,32.02,32.02,32.02,32.02,752992.0,28.6849,28.6849,28.6849,28.6849,752992.0
2015-07-16 14:25:00,32.02,32.06,32.02,32.04,2016192.0,28.6849,28.7208,28.6849,28.7028,2016192.0
2015-07-16 14:30:00,32.03,32.06,32.03,32.06,1094100.0,28.6939,28.7208,28.6939,28.7208,1094100.0
2015-07-16 14:35:00,32.06,32.1,32.06,32.09,2105676.0,28.7208,28.7566,28.7208,28.7476,2105676.0
2015-07-16 14:40:00,32.09,32.1,32.08,32.08,1603080.0,28.7476,28.7566,28.7387,28.7387,1603080.0
2015-07-16 14:45:00,32.09,32.12,32.08,32.11,2225176.0,28.7476,28.7745,28.7387,28.7656,2225176.0
2015-07-16 14:50:00,32.1,32.1,32.08,32.1,993012.0,28.7566,28.7566,28.7387,28.7566,993012.0
2015-07-16 14:55:00,32.1,32.11,32.09,32.11,1485112.0,28.7566,28.7656,28.7476,28.7656,1485112.0
2015-07-16 15:00:00,32.11,32.12,32.1,32.12,1263096.0,28.7656,28.7745,28.7566,28.7745,1263096.0
2015-07-16 15:05:00,32.12,32.12,32.1,32.11,1080416.0,28.7745,28.7745,28.7566,28.7656,1080416.0
2015-07-16 15:10:00,32.11,32.14,32.1,32.1,3270524.0,28.7656,28.7924,28.7566,28.7566,3270524.0
2015-07-16 15:15:00,32.1,32.13,32.09,32.11,1464916.0,28.7566,28.7835,28.7476,28.7656,1464916.0
2015-07-16 15:20:00,32.11,32.11,32.1,32.11,1041220.0,28.7656,28.7656,28.7566,28.7656,1041220.0
2015-07-16 15:25:00,32.11,32.14,32.11,32.14,1601784.0,28.7656,28.7924,28.7656,28.7924,1601784.0
2015-07-16 15:30:00,32.13,32.14,32.12,32.13,1596868.0,28.7835,28.7924,28.7745,28.7835,1596868.0
2015-07-16 15:35:00,32.13,32.13,32.12,32.13,1235640.0,28.7835,28.7835,28.7745,28.7835,1235640.0
2015-07-16 15:40:00,32.13,32.14,32.12,32.12,1381052.0,28.7835,28.7924,28.7745,28.7745,1381052.0
2015-07-16 15:45:00,32.12,32.12,32.09,32.11,1808744.0,28.7745,28.7745,28.7476,28.7656,1808744.0
2015-07-16 15:50:00,32.12,32.12,32.09,32.09,2454772.0,28.7745,28.7745,28.7476,28.7476,2454772.0
2015-07-16 15:55:00,32.09,32.13,32.09,32.13,6406608.0,28.7476,28.7835,28.7476,28.7835,6406608.0
2015-07-17 09:30:00,32.27,32.27,32.16,32.27,12424148.0,28.9089,28.9089,28.8103,28.9089,12424148.0
2015-07-17 09:35:00,32.27,32.27,32.16,32.17,5324572.0,28.9089,28.9089,28.8103,28.8193,5324572.0
2015-07-17 09:40:00,32.17,32.18,32.09,32.13,5321336.0,28.8193,28.8283,28.7476,28.7835,5321336.0
2015-07-17 09:45:00,32.13,32.24,32.12,32.21,4207744.0,28.7835,28.882,28.7745,28.8551,4207744.0
2015-07-17 09:50:00,32.21,32.24,32.21,32.24,2654968.0,28.8551,28.882,28.8551,28.882,2654968.0
2015-07-17 09:55:00,32.24,32.24,32.16,32.17,2389840.0,28.882,28.882,28.8103,28.8193,2389840.0
2015-07-17 10:00:00,32.17,32.18,32.1,32.13,3989496.0,28.8193,28.8283,28.7566,28.7835,3989496.0
2015-07-17 10:05:00,32.13,32.16,32.1,32.13,3316660.0,28.7835,28.8103,28.7566,28.7835,3316660.0
2015-07-17 10:10:00,32.13,32.18,32.13,32.13,2519300.0,28.7835,28.8283,28.7835,28.7835,2519300.0
2015-07-17 10:15:00,32.13,32.14,32.1,32.11,2359896.0,28.7835,28.7924,28.7566,28.7656,2359896.0
2015-07-17 10:20:00,32.11,32.11,32.08,32.09,2744028.0,28.7656,28.7656,28.7387,28.7476,2744028.0
2015-07-17 10:25:00,32.09,32.16,32.09,32.15,2502864.0,28.7476,28.8103,28.7476,28.8014,2502864.0
2015-07-17 10:30:00,32.15,32.24,32.13,32.24,3490300.0,28.8014,28.882,28.7835,28.882,3490300.0
2015-07-17 10:35:00,32.24,32.27,32.2,32.26,3155172.0,28.882,28.9089,28.8462,28.8999,3155172.0
2015-07-17 10:40:00,32.26,32.35,32.26,32.32,5164584.0,28.8999,28.9806,28.8999,28.9537,5164584.0
2015-07-17 10:45:00,32.32,32.35,32.32,32.34,1846936.0,28.9537,28.9806,28.9537,28.9716,1846936.0
2015-07-17 10:50:00,32.34,32.38,32.34,32.37,3642264.0,28.9716,29.0074,28.9716,28.9985,3642264.0
2015-07-17 10:55:00,32.38,32.38,32.32,32.35,3070752.0,29.0074,29.0074,28.9537,28.9806,3070752.0
2015-07-17 11:00:00,32.35,32.35,32.33,32.34,1746520.0,28.9806,28.9806,28.9626,28.9716,1746520.0
2015-07-17 11:05:00,32.34,32.35,32.32,32.33,1635136.0,28.9716,28.9806,28.9537,28.9626,1635136.0
2015-07-17 11:10:00,32.33,32.36,32.33,32.34,1927276.0,28.9626,28.9895,28.9626,28.9716,1927276.0
2015-07-17 11:15:00,32.35,32.35,32.32,32.32,1479736.0,28.9806,28.9806,28.9537,28.9537,1479736.0
2015-07-17 11:20:00,32.32,32.34,32.29,32.3,1382372.0,28.9537,28.9716,28.9268,28.9358,1382372.0
2015-07-17 11:25:00,32.31,32.33,32.29,32.33,1423868.0,28.9447,28.9626,28.9268,28.9626,1423868.0
2015-07-17 11:30:00,32.33,32.36,32.32,32.33,1390752.0,28.9626,28.9895,28.9537,28.9626,1390752.0
2015-07-17 11:35:00,32.34,32.34,32.32,32.33,834168.0,28.9716,28.9716,28.9537,28.9626,834168.0
2015-07-17 11:40:00,32.33,32.34,32.33,32.33,844812.0,28.9626,28.9716,28.9626,28.9626,844812.0
2015-07-17 11:45:00,32.33,32.33,32.31,32.32,840260.0,28.9626,28.9626,28.9447,28.9537,840260.0
2015-07-17 11:50:00,32.32,32.32,32.26,32.27,1487464.0,28.9537,28.9537,28.8999,28.9089,1487464.0
2015-07-17 11:55:00,32.27,32.27,32.24,32.26,1877628.0,28.9089,28.9089,28.882,28.8999,1877628.0
2015-07-17 12:00:00,32.26,32.26,32.2,32.23,1868644.0,28.8999,28.8999,28.8462,28.8731,1868644.0
2015-07-17 12:05:00,32.23,32.26,32.23,32.25,981540.0,28.8731,28.8999,28.8731,28.891,981540.0
2015-07-17 12:10:00,32.25,32.26,32.24,32.25,809768.0,28.891,28.8999,28.882,28.891,809768.0
2015-07-17 12:15:00,32.25,32.29,32.24,32.28,923992.0,28.891,28.9268,28.882,28.9178,923992.0
2015-07-17 12:20:00,32.28,32.29,32.23,32.24,1331864.0,28.9178,28.9268,28.8731,28.882,1331864.0
2015-07-17 12:25:00,32.24,32.25,32.23,32.24,476200.0,28.882,28.891,28.8731,28.882,476200.0
2015-07-17 12:30:00,32.24,32.26,32.24,32.24,548876.0,28.882,28.8999,28.882,28.882,548876.0
2015-07-17 12:35:00,32.24,32.25,32.23,32.23,532052.0,28.882,28.891,28.8731,28.8731,532052.0
2015-07-17 12:40:00,32.23,32.23,32.22,32.23,689424.0,28.8731,28.8731,28.8641,28.8731,689424.0
2015-07-17 12:45:00,32.23,32.26,32.23,32.25,679804.0,28.8731,28.8999,28.8731,28.891,679804.0
2015-07-17 12:50:00,32.25,32.26,32.24,32.25,707532.0,28.891,28.8999,28.882,28.891,707532.0
2015-07-17 12:55:00,32.25,32.25,32.22,32.23,676516.0,28.891,28.891,28.8641,28.8731,676516.0
2015-07-17 13:00:00,32.23,32.25,32.23,32.24,818168.0,28.8731,28.891,28.8731,28.882,818168.0
2015-07-17 13:05:00,32.24,32.25,32.23,32.24,635308.0,28.882,28.891,28.8731,28.882,635308.0
2015-07-17 13:10:00,32.24,32.24,32.23,32.24,812536.0,28.882,28.882,28.8731,28.882,812536.0
2015-07-17 13:15:00,32.24,32.25,32.22,32.24,1362992.0,28.882,28.891,28.8641,28.882,1362992.0
2015-07-17 13:20:00,32.24,32.28,32.24,32.27,898868.0,28.882,28.9178,28.882,28.9089,898868.0
2015-07-17 13:25:00,32.27,32.27,32.26,32.26,698984.0,28.9089,28.9089,28.8999,28.8999,698984.0
2015-07-17 13:30:00,32.26,32.27,32.25,32.27,931716.0,28.8999,28.9089,28.891,28.9089,931716.0
2015-07-17 13:35:00,32.27,32.29,32.26,32.28,884692.0,28.9089,28.9268,28.8999,28.9178,884692.0
2015-07-17 13:40:00,32.28,32.32,32.28,32.31,1205952.0,28.9178,28.9537,28.9178,28.9447,1205952.0
2015-07-17 13:45:00,32.31,32.33,32.31,32.33,1206824.0,28.9447,28.9626,28.9447,28.9626,1206824.0
2015-07-17 13:50:00,32.33,32.35,32.33,32.33,1566200.0,28.9626,28.9806,28.9626,28.9626,1566200.0
2015-07-17 13:55:00,32.33,32.33,32.29,32.32,1051444.0,28.9626,28.9626,28.9268,28.9537,1051444.0
2015-07-17 14:00:00,32.32,32.32,32.29,32.29,927792.0,28.9537,28.9537,28.9268,28.9268,927792.0
2015-07-17 14:05:00,32.29,32.31,32.29,32.31,971768.0,28.9268,28.9447,28.9268,28.9447,971768.0
2015-07-17 14:10:00,32.31,32.33,32.3,32.32,832612.0,28.9447,28.9626,28.9358,28.9537,832612.0
2015-07-17 14:15:00,32.32,32.34,32.32,32.33,913028.0,28.9537,28.9716,28.9537,28.9626,913028.0
2015-07-17 14:20:00,32.33,32.33,32.32,32.33,1111952.0,28.9626,28.9626,28.9537,28.9626,1111952.0
2015-07-17 14:25:00,32.33,32.36,32.33,32.36,1241072.0,28.9626,28.9895,28.9626,28.9895,1241072.0
2015-07-17 14:30:00,32.36,32.37,32.35,32.37,2003728.0,28.9895,28.9985,28.9806,28.9985,2003728.0
2015-07-17 14:35:00,32.37,32.37,32.34,32.35,1318072.0,28.9985,28.9985,28.9716,28.9806,1318072.0
2015-07-17 14:40:00,32.35,32.36,32.33,32.35,1035536.0,28.9806,28.9895,28.9626,28.9806,1035536.0
2015-07-17 14:45:00,32.34,32.37,32.34,32.36,1191772.0,28.9716,28.9985,28.9716,28.9895,1191772.0
2015-07-17 14:50:00,32.36,32.37,32.35,32.36,598920.0,28.9895,28.9985,28.9806,28.9895,598920.0
2015-07-17 14:55:00,32.36,32.38,32.36,32.37,1094948.0,28.9895,29.0074,28.9895,28.9985,1094948.0
2015-07-17 15:00:00,32.37,32.39,32.37,32.37,2420132.0,28.9985,29.0164,28.9985,28.9985,2420132.0
2015-07-17 15:05:00,32.37,32.38,32.34,32.34,1354900.0,28.9985,29.0074,28.9716,28.9716,1354900.0
2015-07-17 15:10:00,32.34,32.34,32.32,32.32,1428780.0,28.9716,28.9716,28.9537,28.9537,1428780.0
2015-07-17 15:15:00,32.32,32.32,32.29,32.31,1963552.0,28.9537,28.9537,28.9268,28.9447,1963552.0
2015-07-17 15:20:00,32.31,32.32,32.29,32.3,1336264.0,28.9447,28.9537,28.9268,28.9358,1336264.0
2015-07-17 15:25:00,32.29,32.33,32.29,32.32,1804892.0,28.9268,28.9626,28.9268,28.9537,1804892.0
2015-07-17 15:30:00,32.32,32.34,32.31,32.34,1775192.0,28.9537,28.9716,28.9447,28.9716,1775192.0
2015-07-17 15:35:00,32.34,32.38,32.34,32.38,2089940.0,28.9716,29.0074,28.9716,29.0074,2089940.0
2015-07-17 15:40:00,32.38,32.38,32.34,32.34,2192164.0,29.0074,29.0074,28.9716,28.9716,2192164.0
2015-07-17 15:45:00,32.34,32.35,32.33,32.33,2326252.0,28.9716,28.9806,28.9626,28.9626,2326252.0
2015-07-17 15:50:00,32.33,32.37,32.33,32.35,3756580.0,28.9626,28.9985,28.9626,28.9806,3756580.0
2015-07-17 15:55:00,32.35,32.41,32.35,32.41,8382744.0,28.9806,29.0343,28.9806,29.0343,8382744.0
2015-07-20 09:30:00,32.75,32.93,32.68,32.89,13723268.0,29.3389,29.5001,29.2762,29.4643,13723268.0
2015-07-20 09:35:00,32.89,32.94,32.87,32.92,6452848.0,29.4643,29.5091,29.4464,29.4912,6452848.0
2015-07-20 09:40:00,32.92,32.92,32.84,32.85,4769404.0,29.4912,29.4912,29.4195,29.4285,4769404.0
2015-07-20 09:45:00,32.85,32.9,32.76,32.89,5454032.0,29.4285,29.4733,29.3478,29.4643,5454032.0
2015-07-20 09:50:00,32.89,32.96,32.89,32.96,5360000.0,29.4643,29.527,29.4643,29.527,5360000.0
2015-07-20 09:55:00,32.96,32.99,32.91,32.92,4559368.0,29.527,29.5539,29.4822,29.4912,4559368.0
2015-07-20 10:00:00,32.92,32.97,32.84,32.85,3486992.0,29.4912,29.536,29.4195,29.4285,3486992.0
2015-07-20 10:05:00,32.85,32.89,32.84,32.89,2560412.0,29.4285,29.4643,29.4195,29.4643,2560412.0
2015-07-20 10:10:00,32.89,32.92,32.86,32.87,3565764.0,29.4643,29.4912,29.4374,29.4464,3565764.0
2015-07-20 10:15:00,32.87,32.88,32.82,32.82,2852480.0,29.4464,29.4554,29.4016,29.4016,2852480.0
2015-07-20 10:20:00,32.82,32.86,32.79,32.85,2876604.0,29.4016,29.4374,29.3747,29.4285,2876604.0
2015-07-20 10:25:00,32.85,32.9,32.84,32.88,2299400.0,29.4285,29.4733,29.4195,29.4554,2299400.0
2015-07-20 10:30:00,32.87,32.89,32.87,32.88,1733364.0,29.4464,29.4643,29.4464,29.4554,1733364.0
2015-07-20 10:35:00,32.88,32.93,32.87,32.93,2596544.0,29.4554,29.5001,29.4464,29.5001,2596544.0
2015-07-20 10:40:00,32.93,32.95,32.88,32.93,2786968.0,29.5001,29.5181,29.4554,29.5001,2786968.0
2015-07-20 10:45:00,32.94,32.96,32.93,32.96,2257280.0,29.5091,29.527,29.5001,29.527,2257280.0
2015-07-20 10:50:00,32.96,32.99,32.94,32.99,3044344.0,29.527,29.5539,29.5091,29.5539,3044344.0
2015-07-20 10:55:00,32.99,33.0,32.95,32.98,2175232.0,29.5539,29.5629,29.5181,29.5449,2175232.0
2015-07-20 11:00:00,32.98,33.02,32.98,33.02,5712860.0,29.5449,29.5808,29.5449,29.5808,5712860.0
2015-07-20 11:05:00,33.02,33.02,32.97,33.01,2640312.0,29.5808,29.5808,29.536,29.5718,2640312.0
2015-07-20 11:10:00,33.01,33.04,33.0,33.02,2301616.0,29.5718,29.5987,29.5629,29.5808,2301616.0
2015-07-20 11:15:00,33.02,33.03,33.01,33.02,1330128.0,29.5808,29.5897,29.5718,29.5808,1330128.0
2015-07-20 11:20:00,33.02,33.02,33.0,33.0,1338588.0,29.5808,29.5808,29.5629,29.5629,1338588.0
2015-07-20 11:25:00,33.01,33.04,32.98,32.99,2397916.0,29.5718,29.5987,29.5449,29.5539,2397916.0
2015-07-20 11:30:00,32.99,33.03,32.98,32.98,1828504.0,29.5539,29.5897,29.5449,29.5449,1828504.0
2015-07-20 11:35:00,32.98,32.99,32.94,32.98,2011764.0,29.5449,29.5539,29.5091,29.5449,2011764.0
2015-07-20 11:40:00,32.98,32.99,32.97,32.99,1130860.0,29.5449,29.5539,29.536,29.5539,1130860.0
2015-07-20 11:45:00,32.99,33.01,32.98,32.98,1518312.0,29.5539,29.5718,29.5449,29.5449,1518312.0
2015-07-20 11:50:00,32.99,32.99,32.95,32.96,1324144.0,29.5539,29.5539,29.5181,29.527,1324144.0
2015-07-20 11:55:00,32.96,33.02,32.96,33.02,2325544.0,29.527,29.5808,29.527,29.5808,2325544.0
2015-07-20 12:00:00,33.02,33.04,33.01,33.03,1704476.0,29.5808,29.5987,29.5718,29.5897,1704476.0
2015-07-20 12:05:00,33.03,33.05,33.02,33.04,2040160.0,29.5897,29.6076,29.5808,29.5987,2040160.0
2015-07-20 12:10:00,33.04,33.06,33.01,33.04,2012312.0,29.5987,29.6166,29.5718,29.5987,2012312.0
2015-07-20 12:15:00,33.04,33.07,33.02,33.03,2263096.0,29.5987,29.6256,29.5808,29.5897,2263096.0
2015-07-20 12:20:00,33.03,33.05,33.02,33.03,930864.0,29.5897,29.6076,29.5808,29.5897,930864.0
2015-07-20 12:25:00,33.03,33.04,33.01,33.02,1904320.0,29.5897,29.5987,29.5718,29.5808,1904320.0
2015-07-20 12:30:00,33.02,33.05,33.01,33.04,1666052.0,29.5808,29.6076,29.5718,29.5987,1666052.0
2015-07-20 12:35:00,33.04,33.05,33.02,33.03,1248964.0,29.5987,29.6076,29.5808,29.5897,1248964.0
2015-07-20 12:40:00,33.03,33.05,33.03,33.05,807948.0,29.5897,29.6076,29.5897,29.6076,807948.0
2015-07-20 12:45:00,33.05,33.05,33.01,33.02,884172.0,29.6076,29.6076,29.5718,29.5808,884172.0
2015-07-20 12:50:00,33.02,33.02,33.01,33.01,1221412.0,29.5808,29.5808,29.5718,29.5718,1221412.0
2015-07-20 12:55:00,33.01,33.03,33.01,33.02,1249368.0,29.5718,29.5897,29.5718,29.5808,1249368.0
2015-07-20 13:00:00,33.02,33.03,33.01,33.02,920704.0,29.5808,29.5897,29.5718,29.5808,920704.0
2015-07-20 13:05:00,33.02,33.05,33.02,33.04,1470376.0,29.5808,29.6076,29.5808,29.5987,1470376.0
2015-07-20 13:10:00,33.04,33.05,33.03,33.04,1039512.0,29.5987,29.6076,29.5897,29.5987,1039512.0
2015-07-20 13:15:00,33.04,33.04,33.01,33.02,957876.0,29.5987,29.5987,29.5718,29.5808,957876.0
2015-07-20 13:20:00,33.02,33.05,33.01,33.04,1405040.0,29.5808,29.6076,29.5718,29.5987,1405040.0
2015-07-20 13:25:00,33.04,33.05,33.02,33.05,1193764.0,29.5987,29.6076,29.5808,29.6076,1193764.0
2015-07-20 13:30:00,33.05,33.06,33.04,33.06,1334048.0,29.6076,29.6166,29.5987,29.6166,1334048.0
2015-07-20 13:35:00,33.06,33.08,33.06,33.06,1898764.0,29.6166,29.6345,29.6166,29.6166,1898764.0
2015-07-20 13:40:00,33.06,33.09,33.06,33.08,1245072.0,29.6166,29.6435,29.6166,29.6345,1245072.0
2015-07-20 13:45:00,33.08,33.08,33.06,33.07,1753356.0,29.6345,29.6345,29.6166,29.6256,1753356.0
2015-07-20 13:50:00,33.07,33.08,33.05,33.06,1334008.0,29.6256,29.6345,29.6076,29.6166,1334008.0
2015-07-20 13:55:00,33.06,33.07,33.04,33.05,1264940.0,29.6166,29.6256,29.5987,29.6076,1264940.0
2015-07-20 14:00:00,33.05,33.07,33.04,33.07,1252168.0,29.6076,29.6256,29.5987,29.6256,1252168.0
2015-07-20 14:05:00,33.07,33.1,33.07,33.09,1763636.0,29.6256,29.6524,29.6256,29.6435,1763636.0
2015-07-20 14:10:00,33.09,33.11,33.07,33.1,1763192.0,29.6435,29.6614,29.6256,29.6524,1763192.0
2015-07-20 14:15:00,33.1,33.13,33.1,33.12,2794312.0,29.6524,29.6793,29.6524,29.6704,2794312.0
2015-07-20 14:20:00,33.12,33.15,33.12,33.14,1653040.0,29.6704,29.6972,29.6704,29.6883,1653040.0
2015-07-20 14:25:00,33.14,33.18,33.12,33.16,3197428.0,29.6883,29.7241,29.6704,29.7062,3197428.0
2015-07-20 14:30:00,33.16,33.17,33.14,33.16,1644616.0,29.7062,29.7151,29.6883,29.7062,1644616.0
2015-07-20 14:35:00,33.16,33.19,33.16,33.18,1892968.0,29.7062,29.7331,29.7062,29.7241,1892968.0
2015-07-20 14:40:00,33.18,33.19,33.16,33.17,1417816.0,29.7241,29.7331,29.7062,29.7151,1417816.0
2015-07-20 14:45:00,33.18,33.19,33.16,33.17,1825424.0,29.7241,29.7331,29.7062,29.7151,1825424.0
2015-07-20 14:50:00,33.18,33.21,33.17,33.19,1642004.0,29.7241,29.751,29.7151,29.7331,1642004.0
2015-07-20 14:55:00,33.19,33.2,33.18,33.19,1451864.0,29.7331,29.742,29.7241,29.7331,1451864.0
2015-07-20 15:00:00,33.18,33.2,33.18,33.2,1551652.0,29.7241,29.742,29.7241,29.742,1551652.0
2015-07-20 15:05:00,33.19,33.23,33.19,33.23,2360572.0,29.7331,29.7689,29.7331,29.7689,2360572.0
2015-07-20 15:10:00,33.23,33.24,33.2,33.21,2120160.0,29.7689,29.7779,29.742,29.751,2120160.0
2015-07-20 15:15:00,33.21,33.22,33.18,33.18,2117488.0,29.751,29.7599,29.7241,29.7241,2117488.0
2015-07-20 15:20:00,33.18,33.22,33.17,33.18,1773792.0,29.7241,29.7599,29.7151,29.7241,1773792.0
2015-07-20 15:25:00,33.18,33.19,33.16,33.16,1917368.0,29.7241,29.7331,29.7062,29.7062,1917368.0
2015-07-20 15:30:00,33.16,33.17,33.1,33.11,3192652.0,29.7062,29.7151,29.6524,29.6614,3192652.0
2015-07-20 15:35:00,33.11,33.15,33.03,33.05,4528364.0,29.6614,29.6972,29.5897,29.6076,4528364.0
2015-07-20 15:40:00,33.05,33.1,32.96,32.99,5606844.0,29.6076,29.6524,29.527,29.5539,5606844.0
2015-07-20 15:45:00,32.99,33.03,32.98,33.02,3836488.0,29.5539,29.5897,29.5449,29.5808,3836488.0
2015-07-20 15:50:00,33.03,33.05,32.98,32.98,4136112.0,29.5897,29.6076,29.5449,29.5449,4136112.0
2015-07-20 15:55:00,32.98,33.05,32.98,33.02,5032980.0,29.5449,29.6076,29.5449,29.5808,5032980.0
2015-07-21 09:30:00,33.21,33.23,33.02,33.08,9985448.0,29.751,29.7689,29.5808,29.6345,9985448.0
2015-07-21 09:35:00,33.08,33.08,32.7,32.72,11700972.0,29.6345,29.6345,29.2941,29.312,11700972.0
2015-07-21 09:40:00,32.72,32.89,32.71,32.88,6718808.0,29.312,29.4643,29.3031,29.4554,6718808.0
2015-07-21 09:45:00,32.88,32.92,32.78,32.82,4993212.0,29.4554,29.4912,29.3658,29.4016,4993212.0
2015-07-21 09:50:00,32.82,32.86,32.77,32.85,3530660.0,29.4016,29.4374,29.3568,29.4285,3530660.0
2015-07-21 09:55:00,32.86,32.94,32.83,32.93,3737988.0,29.4374,29.5091,29.4106,29.5001,3737988.0
2015-07-21 10:00:00,32.93,32.95,32.85,32.86,3216180.0,29.5001,29.5181,29.4285,29.4374,3216180.0
2015-07-21 10:05:00,32.87,32.87,32.81,32.82,2456320.0,29.4464,29.4464,29.3926,29.4016,2456320.0
2015-07-21 10:10:00,32.82,32.83,32.77,32.82,4081944.0,29.4016,29.4106,29.3568,29.4016,4081944.0
2015-07-21 10:15:00,32.81,32.85,32.8,32.84,2478792.0,29.3926,29.4285,29.3837,29.4195,2478792.0
2015-07-21 10:20:00,32.84,32.85,32.78,32.8,2469688.0,29.4195,29.4285,29.3658,29.3837,2469688.0
2015-07-21 10:25:00,32.8,32.8,32.75,32.77,3231316.0,29.3837,29.3837,29.3389,29.3568,3231316.0
2015-07-21 10:30:00,32.77,32.77,32.72,32.74,3752428.0,29.3568,29.3568,29.312,29.3299,3752428.0
2015-07-21 10:35:00,32.74,32.79,32.74,32.78,2452024.0,29.3299,29.3747,29.3299,29.3658,2452024.0
2015-07-21 10:40:00,32.78,32.8,32.76,32.76,2167156.0,29.3658,29.3837,29.3478,29.3478,2167156.0
2015-07-21 10:45:00,32.76,32.76,32.72,32.72,2294360.0,29.3478,29.3478,29.312,29.312,2294360.0
2015-07-21 10:50:00,32.72,32.72,32.61,32.67,5668492.0,29.312,29.312,29.2135,29.2672,5668492.0
2015-07-21 10:55:00,32.67,32.68,32.63,32.64,2348572.0,29.2672,29.2762,29.2314,29.2403,2348572.0
2015-07-21 11:00:00,32.65,32.65,32.58,32.65,3438156.0,29.2493,29.2493,29.1866,29.2493,3438156.0
2015-07-21 11:05:00,32.65,32.69,32.64,32.68,2432296.0,29.2493,29.2851,29.2403,29.2762,2432296.0
2015-07-21 11:10:00,32.68,32.7,32.67,32.68,1940212.0,29.2762,29.2941,29.2672,29.2762,1940212.0
2015-07-21 11:15:00,32.68,32.69,32.63,32.63,2219580.0,29.2762,29.2851,29.2314,29.2314,2219580.0
2015-07-21 11:20:00,32.63,32.67,32.61,32.67,1956648.0,29.2314,29.2672,29.2135,29.2672,1956648.0
2015-07-21 11:25:00,32.67,32.73,32.67,32.73,2430052.0,29.2672,29.321,29.2672,29.321,2430052.0
2015-07-21 11:30:00,32.73,32.79,32.7,32.76,2666728.0,29.321,29.3747,29.2941,29.3478,2666728.0
2015-07-21 11:35:00,32.76,32.8,32.73,32.79,2316860.0,29.3478,29.3837,29.321,29.3747,2316860.0
2015-07-21 11:40:00,32.79,32.79,32.74,32.77,2004036.0,29.3747,29.3747,29.3299,29.3568,2004036.0
2015-07-21 11:45:00,32.77,32.79,32.76,32.79,1169712.0,29.3568,29.3747,29.3478,29.3747,1169712.0
2015-07-21 11:50:00,32.79,32.8,32.75,32.75,1116564.0,29.3747,29.3837,29.3389,29.3389,1116564.0
2015-07-21 11:55:00,32.75,32.77,32.73,32.77,1374496.0,29.3389,29.3568,29.321,29.3568,1374496.0
2015-07-21 12:00:00,32.77,32.89,32.77,32.85,2749404.0,29.3568,29.4643,29.3568,29.4285,2749404.0
2015-07-21 12:05:00,32.85,32.88,32.85,32.88,1673680.0,29.4285,29.4554,29.4285,29.4554,1673680.0
2015-07-21 12:10:00,32.87,32.91,32.87,32.9,1593912.0,29.4464,29.4822,29.4464,29.4733,1593912.0
2015-07-21 12:15:00,32.9,32.91,32.85,32.86,1451268.0,29.4733,29.4822,29.4285,29.4374,1451268.0
2015-07-21 12:20:00,32.86,32.9,32.85,32.88,1152144.0,29.4374,29.4733,29.4285,29.4554,1152144.0
2015-07-21 12:25:00,32.88,32.91,32.88,32.9,1221508.0,29.4554,29.4822,29.4554,29.4733,1221508.0
2015-07-21 12:30:00,32.9,32.91,32.88,32.88,1243348.0,29.4733,29.4822,29.4554,29.4554,1243348.0
2015-07-21 12:35:00,32.88,32.88,32.82,32.82,2191584.0,29.4554,29.4554,29.4016,29.4016,2191584.0
2015-07-21 12:40:00,32.82,32.85,32.8,32.81,1053996.0,29.4016,29.4285,29.3837,29.3926,1053996.0
2015-07-21 12:45:00,32.81,32.83,32.8,32.83,1009420.0,29.3926,29.4106,29.3837,29.4106,1009420.0
2015-07-21 12:50:00,32.83,32.83,32.8,32.81,1091708.0,29.4106,29.4106,29.3837,29.3926,1091708.0
2015-07-21 12:55:00,32.81,32.82,32.8,32.82,803248.0,29.3926,29.4016,29.3837,29.4016,803248.0
2015-07-21 13:00:00,32.82,32.82,32.77,32.78,1223348.0,29.4016,29.4016,29.3568,29.3658,1223348.0
2015-07-21 13:05:00,32.78,32.78,32.72,32.73,1996276.0,29.3658,29.3658,29.312,29.321,1996276.0
2015-07-21 13:10:00,32.73,32.79,32.73,32.79,1080504.0,29.321,29.3747,29.321,29.3747,1080504.0
2015-07-21 13:15:00,32.79,32.86,32.78,32.85,1438580.0,29.3747,29.4374,29.3658,29.4285,1438580.0
2015-07-21 13:20:00,32.85,32.85,32.81,32.83,1402504.0,29.4285,29.4285,29.3926,29.4106,1402504.0
2015-07-21 13:25:00,32.83,32.83,32.8,32.82,778712.0,29.4106,29.4106,29.3837,29.4016,778712.0
2015-07-21 13:30:00,32.82,32.82,32.77,32.77,829128.0,29.4016,29.4016,29.3568,29.3568,829128.0
2015-07-21 13:35:00,32.77,32.79,32.74,32.78,1422740.0,29.3568,29.3747,29.3299,29.3658,1422740.0
2015-07-21 13:40:00,32.78,32.82,32.77,32.8,1156424.0,29.3658,29.4016,29.3568,29.3837,1156424.0
2015-07-21 13:45:00,32.8,32.82,32.79,32.81,843824.0,29.3837,29.4016,29.3747,29.3926,843824.0
2015-07-21 13:50:00,32.81,32.82,32.8,32.81,939568.0,29.3926,29.4016,29.3837,29.3926,939568.0
2015-07-21 13:55:00,32.81,32.83,32.81,32.81,908440.0,29.3926,29.4106,29.3926,29.3926,908440.0
2015-07-21 14:00:00,32.81,32.82,32.75,32.76,1709984.0,29.3926,29.4016,29.3389,29.3478,1709984.0
2015-07-21 14:05:00,32.76,32.76,32.71,32.72,2001052.0,29.3478,29.3478,29.3031,29.312,2001052.0
2015-07-21 14:10:00,32.72,32.72,32.67,32.69,2517452.0,29.312,29.312,29.2672,29.2851,2517452.0
2015-07-21 14:15:00,32.69,32.78,32.69,32.78,2149644.0,29.2851,29.3658,29.2851,29.3658,2149644.0
2015-07-21 14:20:00,32.78,32.81,32.75,32.79,2150384.0,29.3658,29.3926,29.3389,29.3747,2150384.0
2015-07-21 14:25:00,32.79,32.81,32.78,32.79,1585720.0,29.3747,29.3926,29.3658,29.3747,1585720.0
2015-07-21 14:30:00,32.79,32.8,32.73,32.75,2290664.0,29.3747,29.3837,29.321,29.3389,2290664.0
2015-07-21 14:35:00,32.75,32.77,32.73,32.77,1352116.0,29.3389,29.3568,29.321,29.3568,1352116.0
2015-07-21 14:40:00,32.77,32.79,32.76,32.79,1730780.0,29.3568,29.3747,29.3478,29.3747,1730780.0
2015-07-21 14:45:00,32.79,32.8,32.77,32.77,1604036.0,29.3747,29.3837,29.3568,29.3568,1604036.0
2015-07-21 14:50:00,32.77,32.77,32.7,32.74,2345732.0,29.3568,29.3568,29.2941,29.3299,2345732.0
2015-07-21 14:55:00,32.74,32.77,32.73,32.77,1502648.0,29.3299,29.3568,29.321,29.3568,1502648.0
2015-07-21 15:00:00,32.77,32.8,32.76,32.78,2421720.0,29.3568,29.3837,29.3478,29.3658,2421720.0
2015-07-21 15:05:00,32.77,32.79,32.73,32.74,2363328.0,29.3568,29.3747,29.321,29.3299,2363328.0
2015-07-21 15:10:00,32.74,32.76,32.72,32.73,2235012.0,29.3299,29.3478,29.312,29.321,2235012.0
2015-07-21 15:15:00,32.73,32.73,32.69,32.72,2715684.0,29.321,29.321,29.2851,29.312,2715684.0
2015-07-21 15:20:00,32.72,32.73,32.7,32.71,2071500.0,29.312,29.321,29.2941,29.3031,2071500.0
2015-07-21 15:25:00,32.71,32.72,32.69,32.69,2303164.0,29.3031,29.312,29.2851,29.2851,2303164.0
2015-07-21 15:30:00,32.69,32.71,32.66,32.71,3410688.0,29.2851,29.3031,29.2583,29.3031,3410688.0
2015-07-21 15:35:00,32.71,32.76,32.7,32.75,2947216.0,29.3031,29.3478,29.2941,29.3389,2947216.0
2015-07-21 15:40:00,32.75,32.77,32.72,32.73,2955956.0,29.3389,29.3568,29.312,29.321,2955956.0
2015-07-21 15:45:00,32.73,32.75,32.71,32.75,4280300.0,29.321,29.3389,29.3031,29.3389,4280300.0
2015-07-21 15:50:00,32.75,32.76,32.72,32.74,4906232.0,29.3389,29.3478,29.312,29.3299,4906232.0
2015-07-21 15:55:00,32.74,32.76,32.63,32.68,8807504.0,29.3299,29.3478,29.2314,29.2762,8807504.0
2015-07-22 09:30:00,30.5,30.97,30.5,30.96,42826136.0,27.3232,27.7443,27.3232,27.7353,42826136.0
2015-07-22 09:35:00,30.97,31.14,30.88,31.0,26457176.0,27.7443,27.8966,27.6637,27.7712,26457176.0
2015-07-22 09:40:00,31.0,31.06,30.89,31.0,16313260.0,27.7712,27.8249,27.6726,27.7712,16313260.0
2015-07-22 09:45:00,31.0,31.1,30.8,30.85,16574528.0,27.7712,27.8607,27.592,27.6368,16574528.0
2015-07-22 09:50:00,30.85,30.95,30.74,30.94,15465896.0,27.6368,27.7264,27.5382,27.7174,15465896.0
2015-07-22 09:55:00,30.94,31.23,30.93,31.19,14010156.0,27.7174,27.9772,27.7085,27.9414,14010156.0
2015-07-22 10:00:00,31.18,31.23,31.08,31.21,9489120.0,27.9324,27.9772,27.8428,27.9593,9489120.0
2015-07-22 10:05:00,31.21,31.24,31.11,31.13,10077352.0,27.9593,27.9862,27.8697,27.8876,10077352.0
2015-07-22 10:10:00,31.14,31.16,31.03,31.06,8764264.0,27.8966,27.9145,27.798,27.8249,8764264.0
2015-07-22 10:15:00,31.06,31.16,31.05,31.15,7059264.0,27.8249,27.9145,27.816,27.9055,7059264.0
2015-07-22 10:20:00,31.15,31.21,31.09,31.11,6955764.0,27.9055,27.9593,27.8518,27.8697,6955764.0
2015-07-22 10:25:00,31.11,31.17,31.1,31.15,4462596.0,27.8697,27.9235,27.8607,27.9055,4462596.0
2015-07-22 10:30:00,31.15,31.16,31.03,31.08,6631988.0,27.9055,27.9145,27.798,27.8428,6631988.0
2015-07-22 10:35:00,31.08,31.08,30.98,31.02,6504056.0,27.8428,27.8428,27.7532,27.7891,6504056.0
2015-07-22 10:40:00,31.02,31.13,31.01,31.06,5245808.0,27.7891,27.8876,27.7801,27.8249,5245808.0
2015-07-22 10:45:00,31.06,31.1,31.03,31.05,4138856.0,27.8249,27.8607,27.798,27.816,4138856.0
2015-07-22 10:50:00,31.05,31.09,31.02,31.02,4281804.0,27.816,27.8518,27.7891,27.7891,4281804.0
2015-07-22 10:55:00,31.02,31.22,31.02,31.2,5716348.0,27.7891,27.9682,27.7891,27.9503,5716348.0
2015-07-22 11:00:00,31.21,31.23,31.1,31.17,4168344.0,27.9593,27.9772,27.8607,27.9235,4168344.0
2015-07-22 11:05:00,31.17,31.18,31.07,31.07,3565540.0,27.9235,27.9324,27.8339,27.8339,3565540.0
2015-07-22 11:10:00,31.07,31.11,31.07,31.09,2698812.0,27.8339,27.8697,27.8339,27.8518,2698812.0
2015-07-22 11:15:00,31.09,31.09,31.04,31.09,3308908.0,27.8518,27.8518,27.807,27.8518,3308908.0
2015-07-22 11:20:00,31.09,31.13,31.05,31.06,2879824.0,27.8518,27.8876,27.816,27.8249,2879824.0
2015-07-22 11:25:00,31.06,31.06,30.98,30.98,5072784.0,27.8249,27.8249,27.7532,27.7532,5072784.0
2015-07-22 11:30:00,30.98,31.01,30.98,30.99,3531864.0,27.7532,27.7801,27.7532,27.7622,3531864.0
2015-07-22 11:35:00,30.99,31.04,30.98,31.0,3567864.0,27.7622,27.807,27.7532,27.7712,3567864.0
2015-07-22 11:40:00,31.0,31.05,30.99,31.02,2288420.0,27.7712,27.816,27.7622,27.7891,2288420.0
2015-07-22 11:45:00,31.02,31.02,30.99,31.0,2657744.0,27.7891,27.7891,27.7622,27.7712,2657744.0
2015-07-22 11:50:00,31.0,31.0,30.94,30.95,4092456.0,27.7712,27.7712,27.7174,27.7264,4092456.0
2015-07-22 11:55:00,30.95,30.98,30.92,30.97,4349776.0,27.7264,27.7532,27.6995,27.7443,4349776.0
2015-07-22 12:00:00,30.97,31.04,30.96,31.01,3260988.0,27.7443,27.807,27.7353,27.7801,3260988.0
2015-07-22 12:05:00,31.01,31.03,30.99,31.0,1958052.0,27.7801,27.798,27.7622,27.7712,1958052.0
2015-07-22 12:10:00,31.0,31.07,30.97,31.05,2813196.0,27.7712,27.8339,27.7443,27.816,2813196.0
2015-07-22 12:15:00,31.05,31.09,31.03,31.07,1877652.0,27.816,27.8518,27.798,27.8339,1877652.0
2015-07-22 12:20:00,31.07,31.12,31.07,31.08,2982092.0,27.8339,27.8787,27.8339,27.8428,2982092.0
2015-07-22 12:25:00,31.09,31.15,31.08,31.15,2337528.0,27.8518,27.9055,27.8428,27.9055,2337528.0
2015-07-22 12:30:00,31.15,31.16,31.09,31.11,2177212.0,27.9055,27.9145,27.8518,27.8697,2177212.0
2015-07-22 12:35:00,31.11,31.15,31.1,31.13,1980784.0,27.8697,27.9055,27.8607,27.8876,1980784.0
2015-07-22 12:40:00,31.13,31.18,31.11,31.16,2215824.0,27.8876,27.9324,27.8697,27.9145,2215824.0
2015-07-22 12:45:00,31.17,31.22,31.16,31.2,3908456.0,27.9235,27.9682,27.9145,27.9503,3908456.0
2015-07-22 12:50:00,31.2,31.2,31.14,31.16,2386936.0,27.9503,27.9503,27.8966,27.9145,2386936.0
2015-07-22 12:55:00,31.16,31.18,31.15,31.18,1906696.0,27.9145,27.9324,27.9055,27.9324,1906696.0
2015-07-22 13:00:00,31.18,31.24,31.17,31.23,3389964.0,27.9324,27.9862,27.9235,27.9772,3389964.0
2015-07-22 13:05:00,31.23,31.27,31.17,31.21,5810352.0,27.9772,28.013,27.9235,27.9593,5810352.0
2015-07-22 13:10:00,31.21,31.24,31.21,31.23,1881148.0,27.9593,27.9862,27.9593,27.9772,1881148.0
2015-07-22 13:15:00,31.24,31.38,31.24,31.29,6302528.0,27.9862,28.1116,27.9862,28.031,6302528.0
2015-07-22 13:20:00,31.3,31.33,31.26,31.29,2897700.0,28.0399,28.0668,28.0041,28.031,2897700.0
2015-07-22 13:25:00,31.28,31.29,31.2,31.21,2971408.0,28.022,28.031,27.9503,27.9593,2971408.0
2015-07-22 13:30:00,31.21,31.25,31.21,31.24,2053544.0,27.9593,27.9951,27.9593,27.9862,2053544.0
2015-07-22 13:35:00,31.24,31.25,31.22,31.22,2061484.0,27.9862,27.9951,27.9682,27.9682,2061484.0
2015-07-22 13:40:00,31.22,31.25,31.18,31.24,2198896.0,27.9682,27.9951,27.9324,27.9862,2198896.0
2015-07-22 13:45:00,31.25,31.25,31.18,31.18,1241644.0,27.9951,27.9951,27.9324,27.9324,1241644.0
2015-07-22 13:50:00,31.18,31.21,31.13,31.2,2398896.0,27.9324,27.9593,27.8876,27.9503,2398896.0
2015-07-22 13:55:00,31.2,31.24,31.18,31.22,1403892.0,27.9503,27.9862,27.9324,27.9682,1403892.0
2015-07-22 14:00:00,31.22,31.22,31.19,31.21,1413672.0,27.9682,27.9682,27.9414,27.9593,1413672.0
2015-07-22 14:05:00,31.21,31.24,31.19,31.24,1784224.0,27.9593,27.9862,27.9414,27.9862,1784224.0
2015-07-22 14:10:00,31.24,31.24,31.19,31.21,1798616.0,27.9862,27.9862,27.9414,27.9593,1798616.0
2015-07-22 14:15:00,31.2,31.23,31.18,31.22,1883432.0,27.9503,27.9772,27.9324,27.9682,1883432.0
2015-07-22 14:20:00,31.22,31.28,31.19,31.21,3525520.0,27.9682,28.022,27.9414,27.9593,3525520.0
2015-07-22 14:25:00,31.2,31.23,31.17,31.21,2145792.0,27.9503,27.9772,27.9235,27.9593,2145792.0
2015-07-22 14:30:00,31.21,31.23,31.18,31.2,1725148.0,27.9593,27.9772,27.9324,27.9503,1725148.0
2015-07-22 14:35:00,31.2,31.22,31.18,31.2,1832728.0,27.9503,27.9682,27.9324,27.9503,1832728.0
2015-07-22 14:40:00,31.21,31.23,31.18,31.2,2445252.0,27.9593,27.9772,27.9324,27.9503,2445252.0
2015-07-22 14:45:00,31.2,31.23,31.2,31.21,1788116.0,27.9503,27.9772,27.9503,27.9593,1788116.0
2015-07-22 14:50:00,31.21,31.25,31.2,31.24,1944836.0,27.9593,27.9951,27.9503,27.9862,1944836.0
2015-07-22 14:55:00,31.24,31.32,31.23,31.29,3861212.0,27.9862,28.0578,27.9772,28.031,3861212.0
2015-07-22 15:00:00,31.28,31.31,31.25,31.26,1999624.0,28.022,28.0489,27.9951,28.0041,1999624.0
2015-07-22 15:05:00,31.26,31.27,31.24,31.25,2698096.0,28.0041,28.013,27.9862,27.9951,2698096.0
2015-07-22 15:10:00,31.25,31.25,31.18,31.18,2640224.0,27.9951,27.9951,27.9324,27.9324,2640224.0
2015-07-22 15:15:00,31.18,31.25,31.18,31.24,2727072.0,27.9324,27.9951,27.9324,27.9862,2727072.0
2015-07-22 15:20:00,31.24,31.3,31.24,31.25,2724656.0,27.9862,28.0399,27.9862,27.9951,2724656.0
2015-07-22 15:25:00,31.26,31.27,31.23,31.25,1701040.0,28.0041,28.013,27.9772,27.9951,1701040.0
2015-07-22 15:30:00,31.25,31.25,31.23,31.25,2190040.0,27.9951,27.9951,27.9772,27.9951,2190040.0
2015-07-22 15:35:00,31.25,31.27,31.24,31.26,2566864.0,27.9951,28.013,27.9862,28.0041,2566864.0
2015-07-22 15:40:00,31.26,31.27,31.18,31.2,4477068.0,28.0041,28.013,27.9324,27.9503,4477068.0
2015-07-22 15:45:00,31.2,31.22,31.18,31.19,4495932.0,27.9503,27.9682,27.9324,27.9414,4495932.0
2015-07-22 15:50:00,31.19,31.25,31.19,31.24,4683280.0,27.9414,27.9951,27.9414,27.9862,4683280.0
2015-07-22 15:55:00,31.24,31.31,31.24,31.31,9639956.0,27.9862,28.0489,27.9862,28.0489,9639956.0
2015-07-23 09:30:00,31.56,31.69,31.46,31.61,12555012.0,28.2728,28.3893,28.1833,28.3176,12555012.0
2015-07-23 09:35:00,31.61,31.67,31.54,31.57,5483004.0,28.3176,28.3714,28.2549,28.2818,5483004.0
2015-07-23 09:40:00,31.57,31.58,31.5,31.52,5608848.0,28.2818,28.2908,28.2191,28.237,5608848.0
2015-07-23 09:45:00,31.53,31.57,31.49,31.57,4186496.0,28.246,28.2818,28.2101,28.2818,4186496.0
2015-07-23 09:50:00,31.56,31.57,31.45,31.5,4401672.0,28.2728,28.2818,28.1743,28.2191,4401672.0
2015-07-23 09:55:00,31.5,31.51,31.43,31.49,3396112.0,28.2191,28.228,28.1564,28.2101,3396112.0
2015-07-23 10:00:00,31.49,31.57,31.48,31.54,3248092.0,28.2101,28.2818,28.2012,28.2549,3248092.0
2015-07-23 10:05:00,31.54,31.58,31.5,31.58,2869936.0,28.2549,28.2908,28.2191,28.2908,2869936.0
2015-07-23 10:10:00,31.57,31.63,31.56,31.62,4849852.0,28.2818,28.3355,28.2728,28.3266,4849852.0
2015-07-23 10:15:00,31.62,31.67,31.61,31.67,3763716.0,28.3266,28.3714,28.3176,28.3714,3763716.0
2015-07-23 10:20:00,31.66,31.77,31.66,31.7,7177180.0,28.3624,28.461,28.3624,28.3983,7177180.0
2015-07-23 10:25:00,31.7,31.74,31.66,31.73,3150944.0,28.3983,28.4341,28.3624,28.4251,3150944.0
2015-07-23 10:30:00,31.73,31.74,31.68,31.74,2410744.0,28.4251,28.4341,28.3803,28.4341,2410744.0
2015-07-23 10:35:00,31.74,31.75,31.66,31.67,2785644.0,28.4341,28.443,28.3624,28.3714,2785644.0
2015-07-23 10:40:00,31.66,31.7,31.61,31.63,3023776.0,28.3624,28.3983,28.3176,28.3355,3023776.0
2015-07-23 10:45:00,31.64,31.68,31.63,31.66,2454124.0,28.3445,28.3803,28.3355,28.3624,2454124.0
2015-07-23 10:50:00,31.66,31.71,31.66,31.71,2179312.0,28.3624,28.4072,28.3624,28.4072,2179312.0
2015-07-23 10:55:00,31.71,31.73,31.69,31.72,2072792.0,28.4072,28.4251,28.3893,28.4162,2072792.0
2015-07-23 11:00:00,31.72,31.74,31.7,31.73,2323444.0,28.4162,28.4341,28.3983,28.4251,2323444.0
2015-07-23 11:05:00,31.73,31.74,31.69,31.7,1933032.0,28.4251,28.4341,28.3893,28.3983,1933032.0
2015-07-23 11:10:00,31.69,31.71,31.66,31.69,1578000.0,28.3893,28.4072,28.3624,28.3893,1578000.0
2015-07-23 11:15:00,31.69,31.69,31.64,31.65,1990576.0,28.3893,28.3893,28.3445,28.3535,1990576.0
2015-07-23 11:20:00,31.65,31.66,31.61,31.65,1947124.0,28.3535,28.3624,28.3176,28.3535,1947124.0
2015-07-23 11:25:00,31.65,31.66,31.61,31.65,1915500.0,28.3535,28.3624,28.3176,28.3535,1915500.0
2015-07-23 11:30:00,31.65,31.67,31.62,31.67,1477236.0,28.3535,28.3714,28.3266,28.3714,1477236.0
2015-07-23 11:35:00,31.67,31.68,31.63,31.64,1221028.0,28.3714,28.3803,28.3355,28.3445,1221028.0
2015-07-23 11:40:00,31.64,31.65,31.62,31.65,1462068.0,28.3445,28.3535,28.3266,28.3535,1462068.0
2015-07-23 11:45:00,31.65,31.67,31.63,31.66,1258820.0,28.3535,28.3714,28.3355,28.3624,1258820.0
2015-07-23 11:50:00,31.66,31.67,31.63,31.64,1546028.0,28.3624,28.3714,28.3355,28.3445,1546028.0
2015-07-23 11:55:00,31.64,31.65,31.59,31.6,2207456.0,28.3445,28.3535,28.2997,28.3087,2207456.0
2015-07-23 12:00:00,31.6,31.6,31.55,31.57,2341716.0,28.3087,28.3087,28.2639,28.2818,2341716.0
2015-07-23 12:05:00,31.57,31.61,31.54,31.6,1888800.0,28.2818,28.3176,28.2549,28.3087,1888800.0
2015-07-23 12:10:00,31.6,31.61,31.57,31.59,1096976.0,28.3087,28.3176,28.2818,28.2997,1096976.0
2015-07-23 12:15:00,31.59,31.6,31.55,31.57,1211092.0,28.2997,28.3087,28.2639,28.2818,1211092.0
2015-07-23 12:20:00,31.57,31.57,31.54,31.56,1344260.0,28.2818,28.2818,28.2549,28.2728,1344260.0
2015-07-23 12:25:00,31.56,31.56,31.54,31.54,989420.0,28.2728,28.2728,28.2549,28.2549,989420.0
2015-07-23 12:30:00,31.55,31.61,31.54,31.59,1818380.0,28.2639,28.3176,28.2549,28.2997,1818380.0
2015-07-23 12:35:00,31.59,31.59,31.55,31.55,1214220.0,28.2997,28.2997,28.2639,28.2639,1214220.0
2015-07-23 12:40:00,31.55,31.56,31.48,31.5,2388768.0,28.2639,28.2728,28.2012,28.2191,2388768.0
2015-07-23 12:45:00,31.51,31.52,31.46,31.47,1618068.0,28.228,28.237,28.1833,28.1922,1618068.0
2015-07-23 12:50:00,31.47,31.48,31.42,31.45,2183916.0,28.1922,28.2012,28.1474,28.1743,2183916.0
2015-07-23 12:55:00,31.45,31.5,31.44,31.49,955516.0,28.1743,28.2191,28.1653,28.2101,955516.0
2015-07-23 13:00:00,31.49,31.49,31.46,31.48,800564.0,28.2101,28.2101,28.1833,28.2012,800564.0
2015-07-23 13:05:00,31.48,31.5,31.47,31.47,823948.0,28.2012,28.2191,28.1922,28.1922,823948.0
2015-07-23 13:10:00,31.47,31.48,31.45,31.45,915904.0,28.1922,28.2012,28.1743,28.1743,915904.0
2015-07-23 13:15:00,31.45,31.46,31.42,31.46,1315736.0,28.1743,28.1833,28.1474,28.1833,1315736.0
2015-07-23 13:20:00,31.46,31.46,31.42,31.42,797868.0,28.1833,28.1833,28.1474,28.1474,797868.0
2015-07-23 13:25:00,31.42,31.43,31.38,31.43,2137392.0,28.1474,28.1564,28.1116,28.1564,2137392.0
2015-07-23 13:30:00,31.43,31.43,31.38,31.38,1284836.0,28.1564,28.1564,28.1116,28.1116,1284836.0
2015-07-23 13:35:00,31.38,31.38,31.33,31.36,2010048.0,28.1116,28.1116,28.0668,28.0937,2010048.0
2015-07-23 13:40:00,31.36,31.37,31.34,31.37,1352568.0,28.0937,28.1026,28.0758,28.1026,1352568.0
2015-07-23 13:45:00,31.37,31.45,31.36,31.45,1746684.0,28.1026,28.1743,28.0937,28.1743,1746684.0
2015-07-23 13:50:00,31.45,31.47,31.42,31.46,1250848.0,28.1743,28.1922,28.1474,28.1833,1250848.0
2015-07-23 13:55:00,31.46,31.49,31.44,31.47,1540840.0,28.1833,28.2101,28.1653,28.1922,1540840.0
2015-07-23 14:00:00,31.47,31.48,31.43,31.45,887548.0,28.1922,28.2012,28.1564,28.1743,887548.0
2015-07-23 14:05:00,31.45,31.46,31.41,31.42,1207304.0,28.1743,28.1833,28.1385,28.1474,1207304.0
2015-07-23 14:10:00,31.42,31.44,31.4,31.44,713484.0,28.1474,28.1653,28.1295,28.1653,713484.0
2015-07-23 14:15:00,31.44,31.45,31.42,31.43,726204.0,28.1653,28.1743,28.1474,28.1564,726204.0
2015-07-23 14:20:00,31.42,31.44,31.41,31.42,626016.0,28.1474,28.1653,28.1385,28.1474,626016.0
2015-07-23 14:25:00,31.42,31.45,31.39,31.45,1301988.0,28.1474,28.1743,28.1205,28.1743,1301988.0
2015-07-23 14:30:00,31.44,31.47,31.44,31.46,776984.0,28.1653,28.1922,28.1653,28.1833,776984.0
2015-07-23 14:35:00,31.46,31.5,31.43,31.5,1355304.0,28.1833,28.2191,28.1564,28.2191,1355304.0
2015-07-23 14:40:00,31.5,31.5,31.46,31.49,1024396.0,28.2191,28.2191,28.1833,28.2101,1024396.0
2015-07-23 14:45:00,31.49,31.49,31.46,31.47,887432.0,28.2101,28.2101,28.1833,28.1922,887432.0
2015-07-23 14:50:00,31.48,31.48,31.41,31.43,965684.0,28.2012,28.2012,28.1385,28.1564,965684.0
2015-07-23 14:55:00,31.43,31.43,31.39,31.41,1626120.0,28.1564,28.1564,28.1205,28.1385,1626120.0
2015-07-23 15:00:00,31.41,31.41,31.36,31.39,1964128.0,28.1385,28.1385,28.0937,28.1205,1964128.0
2015-07-23 15:05:00,31.39,31.39,31.34,31.34,2009600.0,28.1205,28.1205,28.0758,28.0758,2009600.0
2015-07-23 15:10:00,31.34,31.34,31.27,31.32,3749972.0,28.0758,28.0758,28.013,28.0578,3749972.0
2015-07-23 15:15:00,31.32,31.36,31.31,31.32,2368832.0,28.0578,28.0937,28.0489,28.0578,2368832.0
2015-07-23 15:20:00,31.32,31.34,31.3,31.33,1567164.0,28.0578,28.0758,28.0399,28.0668,1567164.0
2015-07-23 15:25:00,31.33,31.34,31.31,31.33,1602296.0,28.0668,28.0758,28.0489,28.0668,1602296.0
2015-07-23 15:30:00,31.33,31.33,31.29,31.31,1767548.0,28.0668,28.0668,28.031,28.0489,1767548.0
2015-07-23 15:35:00,31.31,31.36,31.29,31.35,2095240.0,28.0489,28.0937,28.031,28.0847,2095240.0
2015-07-23 15:40:00,31.35,31.37,31.34,31.35,1993108.0,28.0847,28.1026,28.0758,28.0847,1993108.0
2015-07-23 15:45:00,31.35,31.38,31.34,31.36,2165416.0,28.0847,28.1116,28.0758,28.0937,2165416.0
2015-07-23 15:50:00,31.36,31.36,31.29,31.29,3428996.0,28.0937,28.0937,28.031,28.031,3428996.0
2015-07-23 15:55:00,31.29,31.31,31.27,31.29,6701860.0,28.031,28.0489,28.013,28.031,6701860.0
2015-07-24 09:30:00,31.33,31.36,31.15,31.23,7809068.0,28.0668,28.0937,27.9055,27.9772,7809068.0
2015-07-24 09:35:00,31.23,31.32,31.22,31.29,3654872.0,27.9772,28.0578,27.9682,28.031,3654872.0
2015-07-24 09:40:00,31.28,31.29,31.2,31.22,2861648.0,28.022,28.031,27.9503,27.9682,2861648.0
2015-07-24 09:45:00,31.22,31.32,31.22,31.3,3191480.0,27.9682,28.0578,27.9682,28.0399,3191480.0
2015-07-24 09:50:00,31.3,31.35,31.26,31.35,3411188.0,28.0399,28.0847,28.0041,28.0847,3411188.0
2015-07-24 09:55:00,31.35,31.41,31.33,31.35,3349072.0,28.0847,28.1385,28.0668,28.0847,3349072.0
2015-07-24 10:00:00,31.35,31.36,31.28,31.34,2559596.0,28.0847,28.0937,28.022,28.0758,2559596.0
2015-07-24 10:05:00,31.35,31.43,31.34,31.42,2648720.0,28.0847,28.1564,28.0758,28.1474,2648720.0
2015-07-24 10:10:00,31.42,31.43,31.36,31.38,2144524.0,28.1474,28.1564,28.0937,28.1116,2144524.0
2015-07-24 10:15:00,31.38,31.38,31.3,31.31,2083896.0,28.1116,28.1116,28.0399,28.0489,2083896.0
2015-07-24 10:20:00,31.31,31.31,31.26,31.28,1930192.0,28.0489,28.0489,28.0041,28.022,1930192.0
2015-07-24 10:25:00,31.28,31.31,31.27,31.3,1515460.0,28.022,28.0489,28.013,28.0399,1515460.0
2015-07-24 10:30:00,31.3,31.3,31.27,31.28,1549924.0,28.0399,28.0399,28.013,28.022,1549924.0
2015-07-24 10:35:00,31.28,31.3,31.26,31.27,1062348.0,28.022,28.0399,28.0041,28.013,1062348.0
2015-07-24 10:40:00,31.28,31.3,31.26,31.29,1349876.0,28.022,28.0399,28.0041,28.031,1349876.0
2015-07-24 10:45:00,31.29,31.31,31.26,31.29,1847244.0,28.031,28.0489,28.0041,28.031,1847244.0
2015-07-24 10:50:00,31.29,31.36,31.29,31.34,2594800.0,28.031,28.0937,28.031,28.0758,2594800.0
2015-07-24 10:55:00,31.34,31.39,31.33,31.34,1966688.0,28.0758,28.1205,28.0668,28.0758,1966688.0
2015-07-24 11:00:00,31.34,31.4,31.33,31.4,1475216.0,28.0758,28.1295,28.0668,28.1295,1475216.0
2015-07-24 11:05:00,31.39,31.4,31.34,31.36,1139592.0,28.1205,28.1295,28.0758,28.0937,1139592.0
2015-07-24 11:10:00,31.36,31.36,31.3,31.3,1268828.0,28.0937,28.0937,28.0399,28.0399,1268828.0
2015-07-24 11:15:00,31.3,31.34,31.28,31.33,1150108.0,28.0399,28.0758,28.022,28.0668,1150108.0
2015-07-24 11:20:00,31.33,31.35,31.3,31.31,859404.0,28.0668,28.0847,28.0399,28.0489,859404.0
2015-07-24 11:25:00,31.31,31.36,31.31,31.34,1048892.0,28.0489,28.0937,28.0489,28.0758,1048892.0
2015-07-24 11:30:00,31.33,31.37,31.31,31.32,1093772.0,28.0668,28.1026,28.0489,28.0578,1093772.0
2015-07-24 11:35:00,31.32,31.34,31.31,31.33,668292.0,28.0578,28.0758,28.0489,28.0668,668292.0
2015-07-24 11:40:00,31.33,31.35,31.3,31.31,843532.0,28.0668,28.0847,28.0399,28.0489,843532.0
2015-07-24 11:45:00,31.31,31.31,31.28,31.28,1104880.0,28.0489,28.0489,28.022,28.022,1104880.0
2015-07-24 11:50:00,31.29,31.31,31.27,31.27,1364092.0,28.031,28.0489,28.013,28.013,1364092.0
2015-07-24 11:55:00,31.27,31.29,31.22,31.28,2154388.0,28.013,28.031,27.9682,28.022,2154388.0
2015-07-24 12:00:00,31.28,31.29,31.23,31.25,1563404.0,28.022,28.031,27.9772,27.9951,1563404.0
2015-07-24 12:05:00,31.25,31.28,31.24,31.25,1301092.0,27.9951,28.022,27.9862,27.9951,1301092.0
2015-07-24 12:10:00,31.25,31.25,31.23,31.24,772516.0,27.9951,27.9951,27.9772,27.9862,772516.0
2015-07-24 12:15:00,31.24,31.24,31.21,31.23,1180088.0,27.9862,27.9862,27.9593,27.9772,1180088.0
2015-07-24 12:20:00,31.23,31.25,31.2,31.21,724500.0,27.9772,27.9951,27.9503,27.9593,724500.0
2015-07-24 12:25:00,31.21,31.23,31.21,31.22,970464.0,27.9593,27.9772,27.9593,27.9682,970464.0
2015-07-24 12:30:00,31.22,31.22,31.2,31.22,1127748.0,27.9682,27.9682,27.9503,27.9682,1127748.0
2015-07-24 12:35:00,31.22,31.23,31.21,31.21,861620.0,27.9682,27.9772,27.9593,27.9593,861620.0
2015-07-24 12:40:00,31.21,31.22,31.19,31.21,1048236.0,27.9593,27.9682,27.9414,27.9593,1048236.0
2015-07-24 12:45:00,31.21,31.22,31.18,31.2,1194428.0,27.9593,27.9682,27.9324,27.9503,1194428.0
2015-07-24 12:50:00,31.2,31.2,31.17,31.17,1163092.0,27.9503,27.9503,27.9235,27.9235,1163092.0
2015-07-24 12:55:00,31.18,31.19,31.1,31.11,3781448.0,27.9324,27.9414,27.8607,27.8697,3781448.0
2015-07-24 13:00:00,31.11,31.15,31.09,31.15,1699400.0,27.8697,27.9055,27.8518,27.9055,1699400.0
2015-07-24 13:05:00,31.15,31.16,31.14,31.16,1117352.0,27.9055,27.9145,27.8966,27.9145,1117352.0
2015-07-24 13:10:00,31.16,31.17,31.11,31.11,1214880.0,27.9145,27.9235,27.8697,27.8697,1214880.0
2015-07-24 13:15:00,31.11,31.11,31.04,31.09,2761484.0,27.8697,27.8697,27.807,27.8518,2761484.0
2015-07-24 13:20:00,31.09,31.13,31.08,31.13,1201012.0,27.8518,27.8876,27.8428,27.8876,1201012.0
2015-07-24 13:25:00,31.13,31.13,31.09,31.1,1177884.0,27.8876,27.8876,27.8518,27.8607,1177884.0
2015-07-24 13:30:00,31.1,31.1,31.04,31.06,1760048.0,27.8607,27.8607,27.807,27.8249,1760048.0
2015-07-24 13:35:00,31.06,31.07,31.05,31.05,968228.0,27.8249,27.8339,27.816,27.816,968228.0
2015-07-24 13:40:00,31.05,31.05,31.0,31.01,1914992.0,27.816,27.816,27.7712,27.7801,1914992.0
2015-07-24 13:45:00,31.01,31.06,30.98,31.06,4006872.0,27.7801,27.8249,27.7532,27.8249,4006872.0
2015-07-24 13:50:00,31.06,31.09,31.04,31.06,1475820.0,27.8249,27.8518,27.807,27.8249,1475820.0
2015-07-24 13:55:00,31.06,31.09,31.05,31.08,1120176.0,27.8249,27.8518,27.816,27.8428,1120176.0
2015-07-24 14:00:00,31.07,31.09,31.02,31.03,1281728.0,27.8339,27.8518,27.7891,27.798,1281728.0
2015-07-24 14:05:00,31.03,31.07,31.01,31.01,1461224.0,27.798,27.8339,27.7801,27.7801,1461224.0
2015-07-24 14:10:00,31.01,31.06,31.01,31.02,1282324.0,27.7801,27.8249,27.7801,27.7891,1282324.0
2015-07-24 14:15:00,31.02,31.03,30.99,31.03,1851312.0,27.7891,27.798,27.7622,27.798,1851312.0
2015-07-24 14:20:00,31.03,31.06,31.01,31.02,1435060.0,27.798,27.8249,27.7801,27.7891,1435060.0
2015-07-24 14:25:00,31.02,31.05,31.01,31.03,1000912.0,27.7891,27.816,27.7801,27.798,1000912.0
2015-07-24 14:30:00,31.03,31.04,31.02,31.02,983260.0,27.798,27.807,27.7891,27.7891,983260.0
2015-07-24 14:35:00,31.02,31.07,31.0,31.05,1477228.0,27.7891,27.8339,27.7712,27.816,1477228.0
2015-07-24 14:40:00,31.05,31.05,31.02,31.05,985860.0,27.816,27.816,27.7891,27.816,985860.0
2015-07-24 14:45:00,31.04,31.05,31.01,31.02,1209440.0,27.807,27.816,27.7801,27.7891,1209440.0
2015-07-24 14:50:00,31.02,31.06,31.02,31.05,1445532.0,27.7891,27.8249,27.7891,27.816,1445532.0
2015-07-24 14:55:00,31.04,31.13,31.04,31.11,1900072.0,27.807,27.8876,27.807,27.8697,1900072.0
2015-07-24 15:00:00,31.11,31.12,31.05,31.11,1973512.0,27.8697,27.8787,27.816,27.8697,1973512.0
2015-07-24 15:05:00,31.12,31.17,31.12,31.16,2074012.0,27.8787,27.9235,27.8787,27.9145,2074012.0
2015-07-24 15:10:00,31.16,31.2,31.16,31.19,1755308.0,27.9145,27.9503,27.9145,27.9414,1755308.0
2015-07-24 15:15:00,31.19,31.25,31.16,31.22,2674560.0,27.9414,27.9951,27.9145,27.9682,2674560.0
2015-07-24 15:20:00,31.22,31.24,31.18,31.18,2467144.0,27.9682,27.9862,27.9324,27.9324,2467144.0
2015-07-24 15:25:00,31.18,31.21,31.16,31.17,1571388.0,27.9324,27.9593,27.9145,27.9235,1571388.0
2015-07-24 15:30:00,31.17,31.21,31.16,31.18,2084036.0,27.9235,27.9593,27.9145,27.9324,2084036.0
2015-07-24 15:35:00,31.18,31.18,31.1,31.11,2314140.0,27.9324,27.9324,27.8607,27.8697,2314140.0
2015-07-24 15:40:00,31.11,31.14,31.1,31.12,2562464.0,27.8697,27.8966,27.8607,27.8787,2562464.0
2015-07-24 15:45:00,31.12,31.18,31.11,31.16,3012184.0,27.8787,27.9324,27.8697,27.9145,3012184.0
2015-07-24 15:50:00,31.16,31.16,31.11,31.11,3410188.0,27.9145,27.9145,27.8697,27.8697,3410188.0
2015-07-24 15:55:00,31.11,31.13,31.09,31.13,6440432.0,27.8697,27.8876,27.8518,27.8876,6440432.0
2015-07-27 09:30:00,30.78,30.82,30.67,30.69,10348240.0,27.5741,27.6099,27.4755,27.4935,10348240.0
2015-07-27 09:35:00,30.69,30.69,30.53,30.62,8641368.0,27.4935,27.4935,27.3501,27.4307,8641368.0
2015-07-27 09:40:00,30.62,30.71,30.61,30.7,5224212.0,27.4307,27.5114,27.4218,27.5024,5224212.0
2015-07-27 09:45:00,30.69,30.72,30.63,30.69,4456440.0,27.4935,27.5203,27.4397,27.4935,4456440.0
2015-07-27 09:50:00,30.69,30.73,30.65,30.7,3573928.0,27.4935,27.5293,27.4576,27.5024,3573928.0
2015-07-27 09:55:00,30.7,30.83,30.68,30.8,4824144.0,27.5024,27.6189,27.4845,27.592,4824144.0
2015-07-27 10:00:00,30.8,30.8,30.67,30.68,3208328.0,27.592,27.592,27.4755,27.4845,3208328.0
2015-07-27 10:05:00,30.68,30.68,30.6,30.61,3971496.0,27.4845,27.4845,27.4128,27.4218,3971496.0
2015-07-27 10:10:00,30.61,30.68,30.61,30.68,2742412.0,27.4218,27.4845,27.4218,27.4845,2742412.0
2015-07-27 10:15:00,30.68,30.75,30.66,30.73,2367264.0,27.4845,27.5472,27.4666,27.5293,2367264.0
2015-07-27 10:20:00,30.73,30.75,30.65,30.67,2335720.0,27.5293,27.5472,27.4576,27.4755,2335720.0
2015-07-27 10:25:00,30.67,30.71,30.66,30.7,1252852.0,27.4755,27.5114,27.4666,27.5024,1252852.0
2015-07-27 10:30:00,30.7,30.81,30.69,30.78,2636572.0,27.5024,27.601,27.4935,27.5741,2636572.0
2015-07-27 10:35:00,30.78,30.88,30.78,30.88,3158164.0,27.5741,27.6637,27.5741,27.6637,3158164.0
2015-07-27 10:40:00,30.88,30.89,30.84,30.85,2308424.0,27.6637,27.6726,27.6278,27.6368,2308424.0
2015-07-27 10:45:00,30.85,30.88,30.8,30.83,1939972.0,27.6368,27.6637,27.592,27.6189,1939972.0
2015-07-27 10:50:00,30.83,30.85,30.81,30.83,1312084.0,27.6189,27.6368,27.601,27.6189,1312084.0
2015-07-27 10:55:00,30.84,30.86,30.83,30.84,1341368.0,27.6278,27.6457,27.6189,27.6278,1341368.0
2015-07-27 11:00:00,30.84,30.87,30.83,30.86,956956.0,27.6278,27.6547,27.6189,27.6457,956956.0
2015-07-27 11:05:00,30.85,30.9,30.85,30.88,1969164.0,27.6368,27.6816,27.6368,27.6637,1969164.0
2015-07-27 11:10:00,30.88,30.89,30.81,30.82,1422792.0,27.6637,27.6726,27.601,27.6099,1422792.0
2015-07-27 11:15:00,30.82,30.84,30.77,30.79,1734180.0,27.6099,27.6278,27.5651,27.583,1734180.0
2015-07-27 11:20:00,30.8,30.81,30.73,30.75,1939996.0,27.592,27.601,27.5293,27.5472,1939996.0
2015-07-27 11:25:00,30.75,30.77,30.73,30.73,1206388.0,27.5472,27.5651,27.5293,27.5293,1206388.0
2015-07-27 11:30:00,30.73,30.77,30.72,30.73,1542792.0,27.5293,27.5651,27.5203,27.5293,1542792.0
2015-07-27 11:35:00,30.73,30.75,30.7,30.71,1814260.0,27.5293,27.5472,27.5024,27.5114,1814260.0
2015-07-27 11:40:00,30.71,30.74,30.69,30.72,1309480.0,27.5114,27.5382,27.4935,27.5203,1309480.0
2015-07-27 11:45:00,30.72,30.79,30.72,30.76,1397056.0,27.5203,27.583,27.5203,27.5562,1397056.0
2015-07-27 11:50:00,30.77,30.77,30.7,30.73,1278956.0,27.5651,27.5651,27.5024,27.5293,1278956.0
2015-07-27 11:55:00,30.73,30.76,30.71,30.75,1141988.0,27.5293,27.5562,27.5114,27.5472,1141988.0
2015-07-27 12:00:00,30.75,30.77,30.74,30.75,761792.0,27.5472,27.5651,27.5382,27.5472,761792.0
2015-07-27 12:05:00,30.75,30.76,30.73,30.75,1221760.0,27.5472,27.5562,27.5293,27.5472,1221760.0
2015-07-27 12:10:00,30.75,30.75,30.72,30.72,867488.0,27.5472,27.5472,27.5203,27.5203,867488.0
2015-07-27 12:15:00,30.72,30.73,30.7,30.72,868728.0,27.5203,27.5293,27.5024,27.5203,868728.0
2015-07-27 12:20:00,30.72,30.74,30.7,30.73,923840.0,27.5203,27.5382,27.5024,27.5293,923840.0
2015-07-27 12:25:00,30.73,30.73,30.71,30.73,924464.0,27.5293,27.5293,27.5114,27.5293,924464.0
2015-07-27 12:30:00,30.73,30.73,30.7,30.7,1027352.0,27.5293,27.5293,27.5024,27.5024,1027352.0
2015-07-27 12:35:00,30.7,30.72,30.69,30.71,720272.0,27.5024,27.5203,27.4935,27.5114,720272.0
2015-07-27 12:40:00,30.71,30.72,30.69,30.7,761568.0,27.5114,27.5203,27.4935,27.5024,761568.0
2015-07-27 12:45:00,30.7,30.7,30.68,30.68,788052.0,27.5024,27.5024,27.4845,27.4845,788052.0
2015-07-27 12:50:00,30.68,30.68,30.65,30.66,1597800.0,27.4845,27.4845,27.4576,27.4666,1597800.0
2015-07-27 12:55:00,30.66,30.69,30.66,30.69,1145776.0,27.4666,27.4935,27.4666,27.4935,1145776.0
2015-07-27 13:00:00,30.69,30.73,30.68,30.72,1055788.0,27.4935,27.5293,27.4845,27.5203,1055788.0
2015-07-27 13:05:00,30.72,30.76,30.7,30.75,1421008.0,27.5203,27.5562,27.5024,27.5472,1421008.0
2015-07-27 13:10:00,30.75,30.77,30.73,30.75,916152.0,27.5472,27.5651,27.5293,27.5472,916152.0
2015-07-27 13:15:00,30.75,30.76,30.74,30.74,805620.0,27.5472,27.5562,27.5382,27.5382,805620.0
2015-07-27 13:20:00,30.74,30.74,30.71,30.72,872308.0,27.5382,27.5382,27.5114,27.5203,872308.0
2015-07-27 13:25:00,30.72,30.74,30.7,30.74,803064.0,27.5203,27.5382,27.5024,27.5382,803064.0
2015-07-27 13:30:00,30.74,30.75,30.7,30.73,1335748.0,27.5382,27.5472,27.5024,27.5293,1335748.0
2015-07-27 13:35:00,30.73,30.73,30.68,30.7,1040364.0,27.5293,27.5293,27.4845,27.5024,1040364.0
2015-07-27 13:40:00,30.7,30.7,30.68,30.68,958432.0,27.5024,27.5024,27.4845,27.4845,958432.0
2015-07-27 13:45:00,30.68,30.69,30.67,30.68,1219588.0,27.4845,27.4935,27.4755,27.4845,1219588.0
2015-07-27 13:50:00,30.68,30.75,30.68,30.75,1167872.0,27.4845,27.5472,27.4845,27.5472,1167872.0
2015-07-27 13:55:00,30.75,30.76,30.73,30.75,1070008.0,27.5472,27.5562,27.5293,27.5472,1070008.0
2015-07-27 14:00:00,30.75,30.81,30.74,30.8,1400572.0,27.5472,27.601,27.5382,27.592,1400572.0
2015-07-27 14:05:00,30.8,30.82,30.77,30.78,1113632.0,27.592,27.6099,27.5651,27.5741,1113632.0
2015-07-27 14:10:00,30.78,30.79,30.76,30.78,583228.0,27.5741,27.583,27.5562,27.5741,583228.0
2015-07-27 14:15:00,30.78,30.83,30.77,30.8,1055344.0,27.5741,27.6189,27.5651,27.592,1055344.0
2015-07-27 14:20:00,30.8,30.81,30.77,30.77,907396.0,27.592,27.601,27.5651,27.5651,907396.0
2015-07-27 14:25:00,30.77,30.79,30.76,30.77,587188.0,27.5651,27.583,27.5562,27.5651,587188.0
2015-07-27 14:30:00,30.77,30.78,30.75,30.77,980308.0,27.5651,27.5741,27.5472,27.5651,980308.0
2015-07-27 14:35:00,30.77,30.77,30.74,30.76,1019324.0,27.5651,27.5651,27.5382,27.5562,1019324.0
2015-07-27 14:40:00,30.76,30.77,30.73,30.74,880044.0,27.5562,27.5651,27.5293,27.5382,880044.0
2015-07-27 14:45:00,30.74,30.75,30.72,30.74,727000.0,27.5382,27.5472,27.5203,27.5382,727000.0
2015-07-27 14:50:00,30.74,30.75,30.7,30.7,1251240.0,27.5382,27.5472,27.5024,27.5024,1251240.0
2015-07-27 14:55:00,30.7,30.72,30.69,30.71,988960.0,27.5024,27.5203,27.4935,27.5114,988960.0
2015-07-27 15:00:00,30.71,30.72,30.7,30.7,1060404.0,27.5114,27.5203,27.5024,27.5024,1060404.0
2015-07-27 15:05:00,30.7,30.71,30.68,30.69,1730620.0,27.5024,27.5114,27.4845,27.4935,1730620.0
2015-07-27 15:10:00,30.69,30.73,30.69,30.73,936880.0,27.4935,27.5293,27.4935,27.5293,936880.0
2015-07-27 15:15:00,30.73,30.74,30.66,30.67,1731076.0,27.5293,27.5382,27.4666,27.4755,1731076.0
2015-07-27 15:20:00,30.67,30.72,30.65,30.7,1507668.0,27.4755,27.5203,27.4576,27.5024,1507668.0
2015-07-27 15:25:00,30.7,30.71,30.68,30.68,1529856.0,27.5024,27.5114,27.4845,27.4845,1529856.0
2015-07-27 15:30:00,30.68,30.7,30.66,30.67,1606268.0,27.4845,27.5024,27.4666,27.4755,1606268.0
2015-07-27 15:35:00,30.67,30.69,30.67,30.68,1381136.0,27.4755,27.4935,27.4755,27.4845,1381136.0
2015-07-27 15:40:00,30.67,30.68,30.63,30.65,2212064.0,27.4755,27.4845,27.4397,27.4576,2212064.0
2015-07-27 15:45:00,30.65,30.67,30.65,30.66,1921692.0,27.4576,27.4755,27.4576,27.4666,1921692.0
2015-07-27 15:50:00,30.66,30.66,30.61,30.64,4540084.0,27.4666,27.4666,27.4218,27.4487,4540084.0
2015-07-27 15:55:00,30.64,30.73,30.64,30.73,8573740.0,27.4487,27.5293,27.4487,27.5293,8573740.0
2015-07-28 09:30:00,30.85,30.92,30.74,30.76,5431000.0,27.6368,27.6995,27.5382,27.5562,5431000.0
2015-07-28 09:35:00,30.76,30.84,30.75,30.83,3420296.0,27.5562,27.6278,27.5472,27.6189,3420296.0
2015-07-28 09:40:00,30.83,30.83,30.76,30.8,2666220.0,27.6189,27.6189,27.5562,27.592,2666220.0
2015-07-28 09:45:00,30.8,30.82,30.73,30.75,2719092.0,27.592,27.6099,27.5293,27.5472,2719092.0
2015-07-28 09:50:00,30.75,30.81,30.73,30.8,2665312.0,27.5472,27.601,27.5293,27.592,2665312.0
2015-07-28 09:55:00,30.8,30.86,30.78,30.82,2241020.0,27.592,27.6457,27.5741,27.6099,2241020.0
2015-07-28 10:00:00,30.82,30.83,30.78,30.8,1804868.0,27.6099,27.6189,27.5741,27.592,1804868.0
2015-07-28 10:05:00,30.8,30.81,30.73,30.75,2282848.0,27.592,27.601,27.5293,27.5472,2282848.0
2015-07-28 10:10:00,30.76,30.78,30.73,30.76,1795716.0,27.5562,27.5741,27.5293,27.5562,1795716.0
2015-07-28 10:15:00,30.76,30.77,30.64,30.66,3114300.0,27.5562,27.5651,27.4487,27.4666,3114300.0
2015-07-28 10:20:00,30.66,30.71,30.65,30.67,1720244.0,27.4666,27.5114,27.4576,27.4755,1720244.0
2015-07-28 10:25:00,30.67,30.7,30.64,30.68,2371040.0,27.4755,27.5024,27.4487,27.4845,2371040.0
2015-07-28 10:30:00,30.68,30.71,30.66,30.71,1687064.0,27.4845,27.5114,27.4666,27.5114,1687064.0
2015-07-28 10:35:00,30.71,30.75,30.7,30.73,1715392.0,27.5114,27.5472,27.5024,27.5293,1715392.0
2015-07-28 10:40:00,30.73,30.77,30.73,30.77,1705444.0,27.5293,27.5651,27.5293,27.5651,1705444.0
2015-07-28 10:45:00,30.77,30.79,30.75,30.75,1647912.0,27.5651,27.583,27.5472,27.5472,1647912.0
2015-07-28 10:50:00,30.75,30.81,30.74,30.81,1525552.0,27.5472,27.601,27.5382,27.601,1525552.0
2015-07-28 10:55:00,30.81,30.82,30.79,30.81,1473304.0,27.601,27.6099,27.583,27.601,1473304.0
2015-07-28 11:00:00,30.81,30.84,30.81,30.83,1226792.0,27.601,27.6278,27.601,27.6189,1226792.0
2015-07-28 11:05:00,30.83,30.85,30.81,30.83,1309828.0,27.6189,27.6368,27.601,27.6189,1309828.0
2015-07-28 11:10:00,30.83,30.89,30.83,30.86,1819284.0,27.6189,27.6726,27.6189,27.6457,1819284.0
2015-07-28 11:15:00,30.86,30.87,30.83,30.85,1064200.0,27.6457,27.6547,27.6189,27.6368,1064200.0
2015-07-28 11:20:00,30.85,30.85,30.8,30.83,1284300.0,27.6368,27.6368,27.592,27.6189,1284300.0
2015-07-28 11:25:00,30.82,30.85,30.82,30.83,984944.0,27.6099,27.6368,27.6099,27.6189,984944.0
2015-07-28 11:30:00,30.83,30.86,30.81,30.83,1518616.0,27.6189,27.6457,27.601,27.6189,1518616.0
2015-07-28 11:35:00,30.83,30.83,30.81,30.82,813080.0,27.6189,27.6189,27.601,27.6099,813080.0
2015-07-28 11:40:00,30.83,30.83,30.8,30.81,1010780.0,27.6189,27.6189,27.592,27.601,1010780.0
2015-07-28 11:45:00,30.81,30.84,30.81,30.82,1044740.0,27.601,27.6278,27.601,27.6099,1044740.0
2015-07-28 11:50:00,30.82,30.82,30.79,30.8,819824.0,27.6099,27.6099,27.583,27.592,819824.0
2015-07-28 11:55:00,30.8,30.82,30.79,30.82,788584.0,27.592,27.6099,27.583,27.6099,788584.0
2015-07-28 12:00:00,30.82,30.84,30.8,30.81,957192.0,27.6099,27.6278,27.592,27.601,957192.0
2015-07-28 12:05:00,30.81,30.83,30.81,30.82,464448.0,27.601,27.6189,27.601,27.6099,464448.0
2015-07-28 12:10:00,30.82,30.83,30.8,30.81,755124.0,27.6099,27.6189,27.592,27.601,755124.0
2015-07-28 12:15:00,30.81,30.9,30.79,30.89,2117692.0,27.601,27.6816,27.583,27.6726,2117692.0
2015-07-28 12:20:00,30.89,30.91,30.87,30.88,1088456.0,27.6726,27.6905,27.6547,27.6637,1088456.0
2015-07-28 12:25:00,30.88,30.89,30.84,30.87,718496.0,27.6637,27.6726,27.6278,27.6547,718496.0
2015-07-28 12:30:00,30.87,30.88,30.83,30.83,985372.0,27.6547,27.6637,27.6189,27.6189,985372.0
2015-07-28 12:35:00,30.83,30.84,30.8,30.81,855876.0,27.6189,27.6278,27.592,27.601,855876.0
2015-07-28 12:40:00,30.81,30.82,30.8,30.82,579372.0,27.601,27.6099,27.592,27.6099,579372.0
2015-07-28 12:45:00,30.82,30.82,30.79,30.81,953796.0,27.6099,27.6099,27.583,27.601,953796.0
2015-07-28 12:50:00,30.81,30.82,30.8,30.82,607296.0,27.601,27.6099,27.592,27.6099,607296.0
2015-07-28 12:55:00,30.82,30.84,30.8,30.81,773424.0,27.6099,27.6278,27.592,27.601,773424.0
2015-07-28 13:00:00,30.8,30.81,30.8,30.81,712336.0,27.592,27.601,27.592,27.601,712336.0
2015-07-28 13:05:00,30.81,30.87,30.81,30.87,1000256.0,27.601,27.6547,27.601,27.6547,1000256.0
2015-07-28 13:10:00,30.87,30.88,30.86,30.88,827792.0,27.6547,27.6637,27.6457,27.6637,827792.0
2015-07-28 13:15:00,30.88,30.88,30.86,30.88,741496.0,27.6637,27.6637,27.6457,27.6637,741496.0
2015-07-28 13:20:00,30.88,30.89,30.88,30.88,649656.0,27.6637,27.6726,27.6637,27.6637,649656.0
2015-07-28 13:25:00,30.88,30.89,30.84,30.85,782164.0,27.6637,27.6726,27.6278,27.6368,782164.0
2015-07-28 13:30:00,30.85,30.85,30.83,30.84,882548.0,27.6368,27.6368,27.6189,27.6278,882548.0
2015-07-28 13:35:00,30.84,30.86,30.83,30.86,748504.0,27.6278,27.6457,27.6189,27.6457,748504.0
2015-07-28 13:40:00,30.86,30.89,30.86,30.88,774464.0,27.6457,27.6726,27.6457,27.6637,774464.0
2015-07-28 13:45:00,30.88,30.89,30.86,30.89,696816.0,27.6637,27.6726,27.6457,27.6726,696816.0
2015-07-28 13:50:00,30.89,30.9,30.88,30.89,543896.0,27.6726,27.6816,27.6637,27.6726,543896.0
2015-07-28 13:55:00,30.89,30.91,30.88,30.89,968556.0,27.6726,27.6905,27.6637,27.6726,968556.0
2015-07-28 14:00:00,30.88,30.89,30.86,30.89,1249348.0,27.6637,27.6726,27.6457,27.6726,1249348.0
2015-07-28 14:05:00,30.89,30.94,30.89,30.93,1705088.0,27.6726,27.7174,27.6726,27.7085,1705088.0
2015-07-28 14:10:00,30.93,30.96,30.93,30.95,1452000.0,27.7085,27.7353,27.7085,27.7264,1452000.0
2015-07-28 14:15:00,30.95,30.96,30.92,30.92,1005100.0,27.7264,27.7353,27.6995,27.6995,1005100.0
2015-07-28 14:20:00,30.92,30.94,30.91,30.93,858172.0,27.6995,27.7174,27.6905,27.7085,858172.0
2015-07-28 14:25:00,30.93,30.97,30.93,30.96,1462724.0,27.7085,27.7443,27.7085,27.7353,1462724.0
2015-07-28 14:30:00,30.96,30.97,30.92,30.94,1269080.0,27.7353,27.7443,27.6995,27.7174,1269080.0
2015-07-28 14:35:00,30.94,30.95,30.92,30.94,891984.0,27.7174,27.7264,27.6995,27.7174,891984.0
2015-07-28 14:40:00,30.95,30.97,30.93,30.93,1291060.0,27.7264,27.7443,27.7085,27.7085,1291060.0
2015-07-28 14:45:00,30.94,30.96,30.93,30.95,733884.0,27.7174,27.7353,27.7085,27.7264,733884.0
2015-07-28 14:50:00,30.95,30.97,30.94,30.97,758312.0,27.7264,27.7443,27.7174,27.7443,758312.0
2015-07-28 14:55:00,30.97,30.98,30.96,30.97,1043568.0,27.7443,27.7532,27.7353,27.7443,1043568.0
2015-07-28 15:00:00,30.97,30.97,30.93,30.94,888308.0,27.7443,27.7443,27.7085,27.7174,888308.0
2015-07-28 15:05:00,30.94,30.95,30.92,30.92,1203276.0,27.7174,27.7264,27.6995,27.6995,1203276.0
2015-07-28 15:10:00,30.93,30.93,30.89,30.9,1479100.0,27.7085,27.7085,27.6726,27.6816,1479100.0
2015-07-28 15:15:00,30.9,30.91,30.89,30.9,1888064.0,27.6816,27.6905,27.6726,27.6816,1888064.0
2015-07-28 15:20:00,30.9,30.91,30.84,30.84,2007832.0,27.6816,27.6905,27.6278,27.6278,2007832.0
2015-07-28 15:25:00,30.84,30.85,30.81,30.82,1640772.0,27.6278,27.6368,27.601,27.6099,1640772.0
2015-07-28 15:30:00,30.82,30.84,30.8,30.81,2148928.0,27.6099,27.6278,27.592,27.601,2148928.0
2015-07-28 15:35:00,30.81,30.85,30.81,30.82,1921140.0,27.601,27.6368,27.601,27.6099,1921140.0
2015-07-28 15:40:00,30.82,30.83,30.82,30.83,2090484.0,27.6099,27.6189,27.6099,27.6189,2090484.0
2015-07-28 15:45:00,30.83,30.85,30.81,30.82,1819688.0,27.6189,27.6368,27.601,27.6099,1819688.0
2015-07-28 15:50:00,30.82,30.83,30.79,30.82,2881524.0,27.6099,27.6189,27.583,27.6099,2881524.0
2015-07-28 15:55:00,30.83,30.86,30.82,30.85,4732608.0,27.6189,27.6457,27.6099,27.6368,4732608.0
2015-07-29 09:30:00,30.79,30.88,30.72,30.86,5268620.0,27.583,27.6637,27.5203,27.6457,5268620.0
2015-07-29 09:35:00,30.86,30.87,30.75,30.81,2000692.0,27.6457,27.6547,27.5472,27.601,2000692.0
2015-07-29 09:40:00,30.81,30.82,30.72,30.75,2854644.0,27.601,27.6099,27.5203,27.5472,2854644.0
2015-07-29 09:45:00,30.75,30.79,30.66,30.67,3143268.0,27.5472,27.583,27.4666,27.4755,3143268.0
2015-07-29 09:50:00,30.67,30.73,30.65,30.7,2270200.0,27.4755,27.5293,27.4576,27.5024,2270200.0
2015-07-29 09:55:00,30.7,30.73,30.67,30.68,2035356.0,27.5024,27.5293,27.4755,27.4845,2035356.0
2015-07-29 10:00:00,30.68,30.7,30.58,30.6,3345356.0,27.4845,27.5024,27.3949,27.4128,3345356.0
2015-07-29 10:05:00,30.6,30.65,30.57,30.64,3074616.0,27.4128,27.4576,27.386,27.4487,3074616.0
2015-07-29 10:10:00,30.63,30.64,30.58,30.59,2150408.0,27.4397,27.4487,27.3949,27.4039,2150408.0
2015-07-29 10:15:00,30.59,30.61,30.57,30.61,2456796.0,27.4039,27.4218,27.386,27.4218,2456796.0
2015-07-29 10:20:00,30.61,30.68,30.6,30.64,2253764.0,27.4218,27.4845,27.4128,27.4487,2253764.0
2015-07-29 10:25:00,30.65,30.69,30.61,30.68,1586268.0,27.4576,27.4935,27.4218,27.4845,1586268.0
2015-07-29 10:30:00,30.68,30.72,30.68,30.71,1234876.0,27.4845,27.5203,27.4845,27.5114,1234876.0
2015-07-29 10:35:00,30.71,30.74,30.71,30.74,1651152.0,27.5114,27.5382,27.5114,27.5382,1651152.0
2015-07-29 10:40:00,30.74,30.77,30.72,30.73,2935376.0,27.5382,27.5651,27.5203,27.5293,2935376.0
2015-07-29 10:45:00,30.73,30.75,30.72,30.74,993128.0,27.5293,27.5472,27.5203,27.5382,993128.0
2015-07-29 10:50:00,30.74,30.74,30.69,30.72,1413704.0,27.5382,27.5382,27.4935,27.5203,1413704.0
2015-07-29 10:55:00,30.72,30.72,30.66,30.68,1092656.0,27.5203,27.5203,27.4666,27.4845,1092656.0
2015-07-29 11:00:00,30.68,30.7,30.64,30.66,1435352.0,27.4845,27.5024,27.4487,27.4666,1435352.0
2015-07-29 11:05:00,30.66,30.68,30.63,30.65,1197624.0,27.4666,27.4845,27.4397,27.4576,1197624.0
2015-07-29 11:10:00,30.65,30.67,30.63,30.67,1005288.0,27.4576,27.4755,27.4397,27.4755,1005288.0
2015-07-29 11:15:00,30.67,30.69,30.64,30.69,1025668.0,27.4755,27.4935,27.4487,27.4935,1025668.0
2015-07-29 11:20:00,30.68,30.71,30.68,30.69,1693244.0,27.4845,27.5114,27.4845,27.4935,1693244.0
2015-07-29 11:25:00,30.69,30.69,30.63,30.64,1093860.0,27.4935,27.4935,27.4397,27.4487,1093860.0
2015-07-29 11:30:00,30.64,30.67,30.63,30.65,963568.0,27.4487,27.4755,27.4397,27.4576,963568.0
2015-07-29 11:35:00,30.65,30.69,30.65,30.66,880924.0,27.4576,27.4935,27.4576,27.4666,880924.0
2015-07-29 11:40:00,30.66,30.7,30.66,30.69,829124.0,27.4666,27.5024,27.4666,27.4935,829124.0
2015-07-29 11:45:00,30.69,30.7,30.65,30.67,913048.0,27.4935,27.5024,27.4576,27.4755,913048.0
2015-07-29 11:50:00,30.67,30.69,30.65,30.67,763412.0,27.4755,27.4935,27.4576,27.4755,763412.0
2015-07-29 11:55:00,30.67,30.7,30.67,30.69,623444.0,27.4755,27.5024,27.4755,27.4935,623444.0
2015-07-29 12:00:00,30.69,30.71,30.66,30.68,626552.0,27.4935,27.5114,27.4666,27.4845,626552.0
2015-07-29 12:05:00,30.68,30.68,30.66,30.67,405088.0,27.4845,27.4845,27.4666,27.4755,405088.0
2015-07-29 12:10:00,30.67,30.68,30.66,30.66,561900.0,27.4755,27.4845,27.4666,27.4666,561900.0
2015-07-29 12:15:00,30.66,30.66,30.64,30.66,1217000.0,27.4666,27.4666,27.4487,27.4666,1217000.0
2015-07-29 12:20:00,30.65,30.65,30.62,30.63,1525380.0,27.4576,27.4576,27.4307,27.4397,1525380.0
2015-07-29 12:25:00,30.63,30.65,30.63,30.65,704100.0,27.4397,27.4576,27.4397,27.4576,704100.0
2015-07-29 12:30:00,30.65,30.65,30.63,30.63,481700.0,27.4576,27.4576,27.4397,27.4397,481700.0
2015-07-29 12:35:00,30.63,30.65,30.62,30.65,929504.0,27.4397,27.4576,27.4307,27.4576,929504.0
2015-07-29 12:40:00,30.65,30.65,30.61,30.63,757800.0,27.4576,27.4576,27.4218,27.4397,757800.0
2015-07-29 12:45:00,30.63,30.67,30.63,30.66,809184.0,27.4397,27.4755,27.4397,27.4666,809184.0
2015-07-29 12:50:00,30.66,30.68,30.64,30.65,584488.0,27.4666,27.4845,27.4487,27.4576,584488.0
2015-07-29 12:55:00,30.65,30.65,30.63,30.65,694320.0,27.4576,27.4576,27.4397,27.4576,694320.0
2015-07-29 13:00:00,30.65,30.66,30.64,30.66,496640.0,27.4576,27.4666,27.4487,27.4666,496640.0
2015-07-29 13:05:00,30.66,30.68,30.66,30.66,583260.0,27.4666,27.4845,27.4666,27.4666,583260.0
2015-07-29 13:10:00,30.66,30.68,30.66,30.67,794664.0,27.4666,27.4845,27.4666,27.4755,794664.0
2015-07-29 13:15:00,30.67,30.68,30.65,30.67,655260.0,27.4755,27.4845,27.4576,27.4755,655260.0
2015-07-29 13:20:00,30.67,30.68,30.66,30.66,522836.0,27.4755,27.4845,27.4666,27.4666,522836.0
2015-07-29 13:25:00,30.67,30.69,30.66,30.68,611972.0,27.4755,27.4935,27.4666,27.4845,611972.0
2015-07-29 13:30:00,30.68,30.71,30.68,30.71,709172.0,27.4845,27.5114,27.4845,27.5114,709172.0
2015-07-29 13:35:00,30.7,30.72,30.69,30.72,614024.0,27.5024,27.5203,27.4935,27.5203,614024.0
2015-07-29 13:40:00,30.71,30.73,30.71,30.72,590104.0,27.5114,27.5293,27.5114,27.5203,590104.0
2015-07-29 13:45:00,30.72,30.72,30.69,30.7,857412.0,27.5203,27.5203,27.4935,27.5024,857412.0
2015-07-29 13:50:00,30.71,30.71,30.65,30.68,1004832.0,27.5114,27.5114,27.4576,27.4845,1004832.0
2015-07-29 13:55:00,30.68,30.7,30.67,30.69,506752.0,27.4845,27.5024,27.4755,27.4935,506752.0
2015-07-29 14:00:00,30.69,30.78,30.62,30.63,4078760.0,27.4935,27.5741,27.4307,27.4397,4078760.0
2015-07-29 14:05:00,30.64,30.71,30.63,30.68,1628996.0,27.4487,27.5114,27.4397,27.4845,1628996.0
2015-07-29 14:10:00,30.68,30.72,30.66,30.7,1506536.0,27.4845,27.5203,27.4666,27.5024,1506536.0
2015-07-29 14:15:00,30.71,30.78,30.7,30.75,1485616.0,27.5114,27.5741,27.5024,27.5472,1485616.0
2015-07-29 14:20:00,30.75,30.77,30.71,30.73,1576860.0,27.5472,27.5651,27.5114,27.5293,1576860.0
2015-07-29 14:25:00,30.73,30.75,30.71,30.74,903396.0,27.5293,27.5472,27.5114,27.5382,903396.0
2015-07-29 14:30:00,30.74,30.77,30.74,30.77,1068924.0,27.5382,27.5651,27.5382,27.5651,1068924.0
2015-07-29 14:35:00,30.77,30.78,30.74,30.77,1037532.0,27.5651,27.5741,27.5382,27.5651,1037532.0
2015-07-29 14:40:00,30.77,30.81,30.76,30.79,1792512.0,27.5651,27.601,27.5562,27.583,1792512.0
2015-07-29 14:45:00,30.79,30.82,30.76,30.79,2254092.0,27.583,27.6099,27.5562,27.583,2254092.0
2015-07-29 14:50:00,30.79,30.81,30.77,30.78,1370120.0,27.583,27.601,27.5651,27.5741,1370120.0
2015-07-29 14:55:00,30.78,30.81,30.77,30.78,1308204.0,27.5741,27.601,27.5651,27.5741,1308204.0
2015-07-29 15:00:00,30.78,30.8,30.74,30.75,1375212.0,27.5741,27.592,27.5382,27.5472,1375212.0
2015-07-29 15:05:00,30.75,30.77,30.71,30.72,1388956.0,27.5472,27.5651,27.5114,27.5203,1388956.0
2015-07-29 15:10:00,30.72,30.74,30.71,30.72,1494188.0,27.5203,27.5382,27.5114,27.5203,1494188.0
2015-07-29 15:15:00,30.72,30.73,30.7,30.72,1403652.0,27.5203,27.5293,27.5024,27.5203,1403652.0
2015-07-29 15:20:00,30.72,30.75,30.71,30.74,1347648.0,27.5203,27.5472,27.5114,27.5382,1347648.0
2015-07-29 15:25:00,30.75,30.75,30.71,30.72,1369888.0,27.5472,27.5472,27.5114,27.5203,1369888.0
2015-07-29 15:30:00,30.72,30.74,30.67,30.69,2106300.0,27.5203,27.5382,27.4755,27.4935,2106300.0
2015-07-29 15:35:00,30.69,30.7,30.66,30.69,1641344.0,27.4935,27.5024,27.4666,27.4935,1641344.0
2015-07-29 15:40:00,30.69,30.71,30.68,30.69,1625248.0,27.4935,27.5114,27.4845,27.4935,1625248.0
2015-07-29 15:45:00,30.69,30.7,30.67,30.68,1361064.0,27.4935,27.5024,27.4755,27.4845,1361064.0
2015-07-29 15:50:00,30.68,30.75,30.68,30.71,3125792.0,27.4845,27.5472,27.4845,27.5114,3125792.0
2015-07-29 15:55:00,30.71,30.75,30.69,30.75,6901776.0,27.5114,27.5472,27.4935,27.5472,6901776.0
2015-07-30 09:30:00,30.57,30.64,30.56,30.58,6831656.0,27.386,27.4487,27.377,27.3949,6831656.0
2015-07-30 09:35:00,30.58,30.63,30.48,30.56,6640372.0,27.3949,27.4397,27.3053,27.377,6640372.0
2015-07-30 09:40:00,30.56,30.61,30.52,30.55,3751516.0,27.377,27.4218,27.3412,27.368,3751516.0
2015-07-30 09:45:00,30.55,30.56,30.47,30.48,3511316.0,27.368,27.377,27.2964,27.3053,3511316.0
2015-07-30 09:50:00,30.48,30.53,30.43,30.49,5516260.0,27.3053,27.3501,27.2605,27.3143,5516260.0
2015-07-30 09:55:00,30.49,30.52,30.45,30.47,2613388.0,27.3143,27.3412,27.2784,27.2964,2613388.0
2015-07-30 10:00:00,30.47,30.51,30.43,30.5,3428540.0,27.2964,27.3322,27.2605,27.3232,3428540.0
2015-07-30 10:05:00,30.5,30.52,30.47,30.47,2368356.0,27.3232,27.3412,27.2964,27.2964,2368356.0
2015-07-30 10:10:00,30.47,30.54,30.46,30.53,2446476.0,27.2964,27.3591,27.2874,27.3501,2446476.0
2015-07-30 10:15:00,30.53,30.55,30.51,30.53,1848816.0,27.3501,27.368,27.3322,27.3501,1848816.0
2015-07-30 10:20:00,30.53,30.54,30.5,30.52,1090824.0,27.3501,27.3591,27.3232,27.3412,1090824.0
2015-07-30 10:25:00,30.52,30.53,30.49,30.52,1306096.0,27.3412,27.3501,27.3143,27.3412,1306096.0
2015-07-30 10:30:00,30.52,30.56,30.51,30.52,1904232.0,27.3412,27.377,27.3322,27.3412,1904232.0
2015-07-30 10:35:00,30.53,30.54,30.49,30.53,1376012.0,27.3501,27.3591,27.3143,27.3501,1376012.0
2015-07-30 10:40:00,30.53,30.59,30.51,30.58,1860104.0,27.3501,27.4039,27.3322,27.3949,1860104.0
2015-07-30 10:45:00,30.59,30.61,30.56,30.57,1738036.0,27.4039,27.4218,27.377,27.386,1738036.0
2015-07-30 10:50:00,30.58,30.59,30.54,30.57,876296.0,27.3949,27.4039,27.3591,27.386,876296.0
2015-07-30 10:55:00,30.57,30.58,30.51,30.52,1593428.0,27.386,27.3949,27.3322,27.3412,1593428.0
2015-07-30 11:00:00,30.52,30.53,30.48,30.5,1633176.0,27.3412,27.3501,27.3053,27.3232,1633176.0
2015-07-30 11:05:00,30.5,30.5,30.44,30.47,1623312.0,27.3232,27.3232,27.2695,27.2964,1623312.0
2015-07-30 11:10:00,30.47,30.5,30.46,30.47,1651440.0,27.2964,27.3232,27.2874,27.2964,1651440.0
2015-07-30 11:15:00,30.47,30.52,30.47,30.5,1471332.0,27.2964,27.3412,27.2964,27.3232,1471332.0
2015-07-30 11:20:00,30.5,30.54,30.49,30.52,1196848.0,27.3232,27.3591,27.3143,27.3412,1196848.0
2015-07-30 11:25:00,30.52,30.54,30.51,30.53,1283060.0,27.3412,27.3591,27.3322,27.3501,1283060.0
2015-07-30 11:30:00,30.53,30.58,30.53,30.56,1327312.0,27.3501,27.3949,27.3501,27.377,1327312.0
2015-07-30 11:35:00,30.55,30.58,30.55,30.56,788064.0,27.368,27.3949,27.368,27.377,788064.0
2015-07-30 11:40:00,30.56,30.57,30.53,30.56,843904.0,27.377,27.386,27.3501,27.377,843904.0
2015-07-30 11:45:00,30.56,30.58,30.54,30.55,1383360.0,27.377,27.3949,27.3591,27.368,1383360.0
2015-07-30 11:50:00,30.55,30.57,30.54,30.56,734276.0,27.368,27.386,27.3591,27.377,734276.0
2015-07-30 11:55:00,30.56,30.57,30.55,30.57,731756.0,27.377,27.386,27.368,27.386,731756.0
2015-07-30 12:00:00,30.57,30.57,30.55,30.57,1091588.0,27.386,27.386,27.368,27.386,1091588.0
2015-07-30 12:05:00,30.57,30.58,30.55,30.55,551560.0,27.386,27.3949,27.368,27.368,551560.0
2015-07-30 12:10:00,30.56,30.57,30.54,30.56,519728.0,27.377,27.386,27.3591,27.377,519728.0
2015-07-30 12:15:00,30.56,30.58,30.54,30.57,882360.0,27.377,27.3949,27.3591,27.386,882360.0
2015-07-30 12:20:00,30.56,30.6,30.56,30.58,1030052.0,27.377,27.4128,27.377,27.3949,1030052.0
2015-07-30 12:25:00,30.58,30.6,30.57,30.57,793620.0,27.3949,27.4128,27.386,27.386,793620.0
2015-07-30 12:30:00,30.57,30.58,30.55,30.56,658956.0,27.386,27.3949,27.368,27.377,658956.0
2015-07-30 12:35:00,30.56,30.57,30.53,30.56,575344.0,27.377,27.386,27.3501,27.377,575344.0
2015-07-30 12:40:00,30.55,30.57,30.55,30.57,588136.0,27.368,27.386,27.368,27.386,588136.0
2015-07-30 12:45:00,30.57,30.57,30.55,30.55,634560.0,27.386,27.386,27.368,27.368,634560.0
2015-07-30 12:50:00,30.55,30.57,30.55,30.56,525336.0,27.368,27.386,27.368,27.377,525336.0
2015-07-30 12:55:00,30.57,30.58,30.55,30.58,664932.0,27.386,27.3949,27.368,27.3949,664932.0
2015-07-30 13:00:00,30.58,30.6,30.57,30.57,876972.0,27.3949,27.4128,27.386,27.386,876972.0
2015-07-30 13:05:00,30.57,30.58,30.54,30.56,1051968.0,27.386,27.3949,27.3591,27.377,1051968.0
2015-07-30 13:10:00,30.56,30.56,30.55,30.56,627132.0,27.377,27.377,27.368,27.377,627132.0
2015-07-30 13:15:00,30.56,30.58,30.55,30.57,854288.0,27.377,27.3949,27.368,27.386,854288.0
2015-07-30 13:20:00,30.57,30.58,30.55,30.56,754852.0,27.386,27.3949,27.368,27.377,754852.0
2015-07-30 13:25:00,30.56,30.58,30.56,30.56,877444.0,27.377,27.3949,27.377,27.377,877444.0
2015-07-30 13:30:00,30.56,30.57,30.54,30.54,802856.0,27.377,27.386,27.3591,27.3591,802856.0
2015-07-30 13:35:00,30.54,30.56,30.54,30.54,882784.0,27.3591,27.377,27.3591,27.3591,882784.0
2015-07-30 13:40:00,30.54,30.55,30.51,30.51,1255140.0,27.3591,27.368,27.3322,27.3322,1255140.0
2015-07-30 13:45:00,30.51,30.53,30.49,30.52,1091892.0,27.3322,27.3501,27.3143,27.3412,1091892.0
2015-07-30 13:50:00,30.52,30.54,30.5,30.5,933416.0,27.3412,27.3591,27.3232,27.3232,933416.0
2015-07-30 13:55:00,30.5,30.5,30.48,30.49,987696.0,27.3232,27.3232,27.3053,27.3143,987696.0
2015-07-30 14:00:00,30.49,30.52,30.49,30.49,891116.0,27.3143,27.3412,27.3143,27.3143,891116.0
2015-07-30 14:05:00,30.49,30.5,30.47,30.49,1126104.0,27.3143,27.3232,27.2964,27.3143,1126104.0
2015-07-30 14:10:00,30.49,30.51,30.48,30.5,730676.0,27.3143,27.3322,27.3053,27.3232,730676.0
2015-07-30 14:15:00,30.5,30.52,30.5,30.51,829580.0,27.3232,27.3412,27.3232,27.3322,829580.0
2015-07-30 14:20:00,30.51,30.54,30.5,30.52,634616.0,27.3322,27.3591,27.3232,27.3412,634616.0
2015-07-30 14:25:00,30.52,30.54,30.51,30.52,638788.0,27.3412,27.3591,27.3322,27.3412,638788.0
2015-07-30 14:30:00,30.52,30.53,30.5,30.5,591144.0,27.3412,27.3501,27.3232,27.3232,591144.0
2015-07-30 14:35:00,30.51,30.53,30.5,30.52,617652.0,27.3322,27.3501,27.3232,27.3412,617652.0
2015-07-30 14:40:00,30.52,30.54,30.51,30.53,551956.0,27.3412,27.3591,27.3322,27.3501,551956.0
2015-07-30 14:45:00,30.53,30.56,30.53,30.55,921504.0,27.3501,27.377,27.3501,27.368,921504.0
2015-07-30 14:50:00,30.55,30.57,30.54,30.56,883696.0,27.368,27.386,27.3591,27.377,883696.0
2015-07-30 14:55:00,30.56,30.57,30.53,30.54,1229980.0,27.377,27.386,27.3501,27.3591,1229980.0
2015-07-30 15:00:00,30.54,30.56,30.53,30.55,822460.0,27.3591,27.377,27.3501,27.368,822460.0
2015-07-30 15:05:00,30.55,30.57,30.54,30.56,739820.0,27.368,27.386,27.3591,27.377,739820.0
2015-07-30 15:10:00,30.55,30.56,30.54,30.55,775736.0,27.368,27.377,27.3591,27.368,775736.0
2015-07-30 15:15:00,30.55,30.55,30.54,30.55,846724.0,27.368,27.368,27.3591,27.368,846724.0
2015-07-30 15:20:00,30.55,30.56,30.55,30.56,861788.0,27.368,27.377,27.368,27.377,861788.0
2015-07-30 15:25:00,30.56,30.6,30.55,30.6,1812684.0,27.377,27.4128,27.368,27.4128,1812684.0
2015-07-30 15:30:00,30.6,30.64,30.58,30.62,2556568.0,27.4128,27.4487,27.3949,27.4307,2556568.0
2015-07-30 15:35:00,30.62,30.64,30.6,30.61,1500448.0,27.4307,27.4487,27.4128,27.4218,1500448.0
2015-07-30 15:40:00,30.61,30.64,30.59,30.59,1279748.0,27.4218,27.4487,27.4039,27.4039,1279748.0
2015-07-30 15:45:00,30.59,30.63,30.59,30.63,1582356.0,27.4039,27.4397,27.4039,27.4397,1582356.0
2015-07-30 15:50:00,30.63,30.63,30.61,30.63,1610944.0,27.4397,27.4397,27.4218,27.4397,1610944.0
2015-07-30 15:55:00,30.63,30.63,30.59,30.59,3976240.0,27.4397,27.4397,27.4039,27.4039,3976240.0
2015-07-31 09:30:00,30.65,30.66,30.46,30.5,7411860.0,27.4576,27.4666,27.2874,27.3232,7411860.0
2015-07-31 09:35:00,30.49,30.51,30.44,30.44,3037352.0,27.3143,27.3322,27.2695,27.2695,3037352.0
2015-07-31 09:40:00,30.45,30.47,30.38,30.42,4574240.0,27.2784,27.2964,27.2157,27.2516,4574240.0
2015-07-31 09:45:00,30.42,30.48,30.38,30.4,3076100.0,27.2516,27.3053,27.2157,27.2337,3076100.0
2015-07-31 09:50:00,30.4,30.45,30.39,30.4,2369416.0,27.2337,27.2784,27.2247,27.2337,2369416.0
2015-07-31 09:55:00,30.41,30.44,30.38,30.39,3095608.0,27.2426,27.2695,27.2157,27.2247,3095608.0
2015-07-31 10:00:00,30.39,30.41,30.34,30.34,4519296.0,27.2247,27.2426,27.1799,27.1799,4519296.0
2015-07-31 10:05:00,30.35,30.38,30.3,30.38,4532552.0,27.1889,27.2157,27.1441,27.2157,4532552.0
2015-07-31 10:10:00,30.37,30.38,30.33,30.35,3032080.0,27.2068,27.2157,27.1709,27.1889,3032080.0
2015-07-31 10:15:00,30.35,30.36,30.23,30.25,5374432.0,27.1889,27.1978,27.0814,27.0993,5374432.0
2015-07-31 10:20:00,30.25,30.34,30.25,30.31,4078284.0,27.0993,27.1799,27.0993,27.153,4078284.0
2015-07-31 10:25:00,30.31,30.34,30.3,30.32,2007672.0,27.153,27.1799,27.1441,27.162,2007672.0
2015-07-31 10:30:00,30.33,30.33,30.29,30.29,2239940.0,27.1709,27.1709,27.1351,27.1351,2239940.0
2015-07-31 10:35:00,30.29,30.36,30.29,30.32,2264020.0,27.1351,27.1978,27.1351,27.162,2264020.0
2015-07-31 10:40:00,30.32,30.35,30.3,30.33,1339016.0,27.162,27.1889,27.1441,27.1709,1339016.0
2015-07-31 10:45:00,30.33,30.34,30.3,30.34,1308380.0,27.1709,27.1799,27.1441,27.1799,1308380.0
2015-07-31 10:50:00,30.34,30.38,30.34,30.36,1760856.0,27.1799,27.2157,27.1799,27.1978,1760856.0
2015-07-31 10:55:00,30.36,30.41,30.35,30.37,1820600.0,27.1978,27.2426,27.1889,27.2068,1820600.0
2015-07-31 11:00:00,30.37,30.37,30.32,30.34,1590228.0,27.2068,27.2068,27.162,27.1799,1590228.0
2015-07-31 11:05:00,30.34,30.35,30.31,30.32,1034152.0,27.1799,27.1889,27.153,27.162,1034152.0
2015-07-31 11:10:00,30.32,30.33,30.28,30.3,1643516.0,27.162,27.1709,27.1262,27.1441,1643516.0
2015-07-31 11:15:00,30.3,30.32,30.28,30.31,2226912.0,27.1441,27.162,27.1262,27.153,2226912.0
2015-07-31 11:20:00,30.31,30.33,30.3,30.31,1617860.0,27.153,27.1709,27.1441,27.153,1617860.0
2015-07-31 11:25:00,30.31,30.34,30.31,30.34,1593804.0,27.153,27.1799,27.153,27.1799,1593804.0
2015-07-31 11:30:00,30.34,30.38,30.32,30.32,1463076.0,27.1799,27.2157,27.162,27.162,1463076.0
2015-07-31 11:35:00,30.32,30.34,30.31,30.34,958524.0,27.162,27.1799,27.153,27.1799,958524.0
2015-07-31 11:40:00,30.34,30.34,30.32,30.33,1147392.0,27.1799,27.1799,27.162,27.1709,1147392.0
2015-07-31 11:45:00,30.33,30.37,30.33,30.36,1221648.0,27.1709,27.2068,27.1709,27.1978,1221648.0
2015-07-31 11:50:00,30.36,30.39,30.35,30.37,1266964.0,27.1978,27.2247,27.1889,27.2068,1266964.0
2015-07-31 11:55:00,30.37,30.37,30.35,30.36,703256.0,27.2068,27.2068,27.1889,27.1978,703256.0
2015-07-31 12:00:00,30.36,30.36,30.35,30.36,501012.0,27.1978,27.1978,27.1889,27.1978,501012.0
2015-07-31 12:05:00,30.36,30.38,30.35,30.37,835932.0,27.1978,27.2157,27.1889,27.2068,835932.0
2015-07-31 12:10:00,30.37,30.41,30.37,30.4,1215988.0,27.2068,27.2426,27.2068,27.2337,1215988.0
2015-07-31 12:15:00,30.4,30.43,30.39,30.4,1820268.0,27.2337,27.2605,27.2247,27.2337,1820268.0
2015-07-31 12:20:00,30.4,30.42,30.39,30.41,854008.0,27.2337,27.2516,27.2247,27.2426,854008.0
2015-07-31 12:25:00,30.41,30.42,30.38,30.38,924040.0,27.2426,27.2516,27.2157,27.2157,924040.0
2015-07-31 12:30:00,30.38,30.39,30.34,30.35,1423132.0,27.2157,27.2247,27.1799,27.1889,1423132.0
2015-07-31 12:35:00,30.35,30.36,30.32,30.33,1205380.0,27.1889,27.1978,27.162,27.1709,1205380.0
2015-07-31 12:40:00,30.33,30.36,30.33,30.35,973804.0,27.1709,27.1978,27.1709,27.1889,973804.0
2015-07-31 12:45:00,30.35,30.36,30.34,30.34,634724.0,27.1889,27.1978,27.1799,27.1799,634724.0
2015-07-31 12:50:00,30.34,30.36,30.34,30.36,626992.0,27.1799,27.1978,27.1799,27.1978,626992.0
2015-07-31 12:55:00,30.36,30.36,30.32,30.33,1143216.0,27.1978,27.1978,27.162,27.1709,1143216.0
2015-07-31 13:00:00,30.32,30.35,30.32,30.34,809040.0,27.162,27.1889,27.162,27.1799,809040.0
2015-07-31 13:05:00,30.34,30.34,30.33,30.34,694628.0,27.1799,27.1799,27.1709,27.1799,694628.0
2015-07-31 13:10:00,30.34,30.34,30.32,30.34,845152.0,27.1799,27.1799,27.162,27.1799,845152.0
2015-07-31 13:15:00,30.34,30.37,30.34,30.36,950112.0,27.1799,27.2068,27.1799,27.1978,950112.0
2015-07-31 13:20:00,30.36,30.38,30.35,30.36,624924.0,27.1978,27.2157,27.1889,27.1978,624924.0
2015-07-31 13:25:00,30.36,30.36,30.34,30.34,830408.0,27.1978,27.1978,27.1799,27.1799,830408.0
2015-07-31 13:30:00,30.34,30.34,30.32,30.34,920452.0,27.1799,27.1799,27.162,27.1799,920452.0
2015-07-31 13:35:00,30.34,30.35,30.33,30.33,810424.0,27.1799,27.1889,27.1709,27.1709,810424.0
2015-07-31 13:40:00,30.33,30.34,30.31,30.32,852848.0,27.1709,27.1799,27.153,27.162,852848.0
2015-07-31 13:45:00,30.32,30.33,30.32,30.32,606024.0,27.162,27.1709,27.162,27.162,606024.0
2015-07-31 13:50:00,30.32,30.33,30.3,30.32,1139136.0,27.162,27.1709,27.1441,27.162,1139136.0
2015-07-31 13:55:00,30.32,30.33,30.31,30.32,869104.0,27.162,27.1709,27.153,27.162,869104.0
2015-07-31 14:00:00,30.32,30.35,30.31,30.31,1345268.0,27.162,27.1889,27.153,27.153,1345268.0
2015-07-31 14:05:00,30.31,30.33,30.31,30.33,1088892.0,27.153,27.1709,27.153,27.1709,1088892.0
2015-07-31 14:10:00,30.33,30.33,30.32,30.32,753520.0,27.1709,27.1709,27.162,27.162,753520.0
2015-07-31 14:15:00,30.33,30.34,30.32,30.32,1457992.0,27.1709,27.1799,27.162,27.162,1457992.0
2015-07-31 14:20:00,30.33,30.33,30.3,30.33,1911284.0,27.1709,27.1709,27.1441,27.1709,1911284.0
2015-07-31 14:25:00,30.32,30.34,30.31,30.33,1042828.0,27.162,27.1799,27.153,27.1709,1042828.0
2015-07-31 14:30:00,30.33,30.36,30.32,30.33,1108052.0,27.1709,27.1978,27.162,27.1709,1108052.0
2015-07-31 14:35:00,30.33,30.33,30.28,30.31,1077168.0,27.1709,27.1709,27.1262,27.153,1077168.0
2015-07-31 14:40:00,30.31,30.32,30.28,30.31,1227700.0,27.153,27.162,27.1262,27.153,1227700.0
2015-07-31 14:45:00,30.32,30.32,30.28,30.3,1602212.0,27.162,27.162,27.1262,27.1441,1602212.0
2015-07-31 14:50:00,30.3,30.32,30.29,30.31,964160.0,27.1441,27.162,27.1351,27.153,964160.0
2015-07-31 14:55:00,30.31,30.31,30.27,30.28,1525864.0,27.153,27.153,27.1172,27.1262,1525864.0
2015-07-31 15:00:00,30.28,30.31,30.27,30.3,1364556.0,27.1262,27.153,27.1172,27.1441,1364556.0
2015-07-31 15:05:00,30.3,30.31,30.29,30.29,1061072.0,27.1441,27.153,27.1351,27.1351,1061072.0
2015-07-31 15:10:00,30.29,30.3,30.28,30.3,1280736.0,27.1351,27.1441,27.1262,27.1441,1280736.0
2015-07-31 15:15:00,30.3,30.33,30.3,30.33,1344740.0,27.1441,27.1709,27.1441,27.1709,1344740.0
2015-07-31 15:20:00,30.33,30.33,30.29,30.31,1772852.0,27.1709,27.1709,27.1351,27.153,1772852.0
2015-07-31 15:25:00,30.31,30.32,30.27,30.27,1713688.0,27.153,27.162,27.1172,27.1172,1713688.0
2015-07-31 15:30:00,30.27,30.32,30.27,30.3,2137652.0,27.1172,27.162,27.1172,27.1441,2137652.0
2015-07-31 15:35:00,30.3,30.32,30.3,30.31,1381484.0,27.1441,27.162,27.1441,27.153,1381484.0
2015-07-31 15:40:00,30.31,30.35,30.31,30.34,3200660.0,27.153,27.1889,27.153,27.1799,3200660.0
2015-07-31 15:45:00,30.34,30.35,30.33,30.33,2136932.0,27.1799,27.1889,27.1709,27.1709,2136932.0
2015-07-31 15:50:00,30.33,30.36,30.29,30.35,4479528.0,27.1709,27.1978,27.1351,27.1889,4479528.0
2015-07-31 15:55:00,30.35,30.39,30.35,30.36,9045124.0,27.1889,27.2247,27.1889,27.1978,9045124.0
2015-08-03 09:30:00,30.38,30.38,30.26,30.31,7776316.0,27.2157,27.2157,27.1082,27.153,7776316.0
2015-08-03 09:35:00,30.31,30.62,30.31,30.61,6251732.0,27.153,27.4307,27.153,27.4218,6251732.0
2015-08-03 09:40:00,30.61,30.64,30.53,30.55,5853864.0,27.4218,27.4487,27.3501,27.368,5853864.0
2015-08-03 09:45:00,30.54,30.55,30.47,30.51,4385496.0,27.3591,27.368,27.2964,27.3322,4385496.0
2015-08-03 09:50:00,30.51,30.57,30.5,30.52,2523268.0,27.3322,27.386,27.3232,27.3412,2523268.0
2015-08-03 09:55:00,30.52,30.55,30.43,30.44,3062592.0,27.3412,27.368,27.2605,27.2695,3062592.0
2015-08-03 10:00:00,30.45,30.47,30.35,30.39,2424900.0,27.2784,27.2964,27.1889,27.2247,2424900.0
2015-08-03 10:05:00,30.39,30.39,30.31,30.32,3346476.0,27.2247,27.2247,27.153,27.162,3346476.0
2015-08-03 10:10:00,30.32,30.41,30.31,30.38,2760340.0,27.162,27.2426,27.153,27.2157,2760340.0
2015-08-03 10:15:00,30.38,30.38,30.32,30.32,1859668.0,27.2157,27.2157,27.162,27.162,1859668.0
2015-08-03 10:20:00,30.32,30.34,30.29,30.29,1817308.0,27.162,27.1799,27.1351,27.1351,1817308.0
2015-08-03 10:25:00,30.29,30.29,30.19,30.25,4976076.0,27.1351,27.1351,27.0455,27.0993,4976076.0
2015-08-03 10:30:00,30.26,30.26,30.2,30.23,1748720.0,27.1082,27.1082,27.0545,27.0814,1748720.0
2015-08-03 10:35:00,30.23,30.25,30.2,30.25,2227980.0,27.0814,27.0993,27.0545,27.0993,2227980.0
2015-08-03 10:40:00,30.25,30.25,30.22,30.22,1713952.0,27.0993,27.0993,27.0724,27.0724,1713952.0
2015-08-03 10:45:00,30.22,30.23,30.18,30.2,2278324.0,27.0724,27.0814,27.0366,27.0545,2278324.0
2015-08-03 10:50:00,30.2,30.21,30.14,30.16,2369720.0,27.0545,27.0634,27.0007,27.0187,2369720.0
2015-08-03 10:55:00,30.15,30.18,30.13,30.16,2158632.0,27.0097,27.0366,26.9918,27.0187,2158632.0
2015-08-03 11:00:00,30.16,30.21,30.16,30.17,1921936.0,27.0187,27.0634,27.0187,27.0276,1921936.0
2015-08-03 11:05:00,30.18,30.25,30.16,30.24,2244452.0,27.0366,27.0993,27.0187,27.0903,2244452.0
2015-08-03 11:10:00,30.25,30.3,30.23,30.25,2047688.0,27.0993,27.1441,27.0814,27.0993,2047688.0
2015-08-03 11:15:00,30.26,30.29,30.24,30.27,1082624.0,27.1082,27.1351,27.0903,27.1172,1082624.0
2015-08-03 11:20:00,30.27,30.29,30.26,30.28,1179136.0,27.1172,27.1351,27.1082,27.1262,1179136.0
2015-08-03 11:25:00,30.28,30.29,30.24,30.25,1234636.0,27.1262,27.1351,27.0903,27.0993,1234636.0
2015-08-03 11:30:00,30.25,30.28,30.23,30.25,1003776.0,27.0993,27.1262,27.0814,27.0993,1003776.0
2015-08-03 11:35:00,30.25,30.25,30.17,30.17,1685072.0,27.0993,27.0993,27.0276,27.0276,1685072.0
2015-08-03 11:40:00,30.17,30.21,30.14,30.21,1674504.0,27.0276,27.0634,27.0007,27.0634,1674504.0
2015-08-03 11:45:00,30.2,30.22,30.17,30.17,1206224.0,27.0545,27.0724,27.0276,27.0276,1206224.0
2015-08-03 11:50:00,30.17,30.17,30.08,30.11,3177148.0,27.0276,27.0276,26.947,26.9739,3177148.0
2015-08-03 11:55:00,30.11,30.13,30.1,30.12,1216092.0,26.9739,26.9918,26.9649,26.9828,1216092.0
2015-08-03 12:00:00,30.13,30.14,30.06,30.06,2076596.0,26.9918,27.0007,26.9291,26.9291,2076596.0
2015-08-03 12:05:00,30.06,30.08,30.03,30.04,1827180.0,26.9291,26.947,26.9022,26.9112,1827180.0
2015-08-03 12:10:00,30.04,30.05,29.98,30.0,6070008.0,26.9112,26.9201,26.8574,26.8753,6070008.0
2015-08-03 12:15:00,30.0,30.02,29.97,29.97,3515312.0,26.8753,26.8932,26.8484,26.8484,3515312.0
2015-08-03 12:20:00,29.97,30.0,29.95,29.99,2694520.0,26.8484,26.8753,26.8305,26.8664,2694520.0
2015-08-03 12:25:00,29.99,30.06,29.97,30.05,2266396.0,26.8664,26.9291,26.8484,26.9201,2266396.0
2015-08-03 12:30:00,30.04,30.05,29.98,29.99,1982632.0,26.9112,26.9201,26.8574,26.8664,1982632.0
2015-08-03 12:35:00,29.99,30.0,29.94,29.96,1911976.0,26.8664,26.8753,26.8216,26.8395,1911976.0
2015-08-03 12:40:00,29.96,29.98,29.94,29.96,1421272.0,26.8395,26.8574,26.8216,26.8395,1421272.0
2015-08-03 12:45:00,29.96,29.96,29.68,29.74,10686564.0,26.8395,26.8395,26.5886,26.6424,10686564.0
2015-08-03 12:50:00,29.74,29.75,29.57,29.62,7427500.0,26.6424,26.6514,26.4901,26.5349,7427500.0
2015-08-03 12:55:00,29.62,29.63,29.38,29.5,11559880.0,26.5349,26.5439,26.3199,26.4274,11559880.0
2015-08-03 13:00:00,29.5,29.61,29.49,29.61,6300720.0,26.4274,26.5259,26.4184,26.5259,6300720.0
2015-08-03 13:05:00,29.61,29.61,29.43,29.43,5715260.0,26.5259,26.5259,26.3647,26.3647,5715260.0
2015-08-03 13:10:00,29.43,29.53,29.42,29.48,5107304.0,26.3647,26.4543,26.3557,26.4095,5107304.0
2015-08-03 13:15:00,29.48,29.5,29.42,29.42,4531312.0,26.4095,26.4274,26.3557,26.3557,4531312.0
2015-08-03 13:20:00,29.42,29.54,29.4,29.53,4514788.0,26.3557,26.4632,26.3378,26.4543,4514788.0
2015-08-03 13:25:00,29.53,29.61,29.5,29.59,3688512.0,26.4543,26.5259,26.4274,26.508,3688512.0
2015-08-03 13:30:00,29.59,29.61,29.55,29.61,2986044.0,26.508,26.5259,26.4722,26.5259,2986044.0
2015-08-03 13:35:00,29.61,29.64,29.58,29.58,3336496.0,26.5259,26.5528,26.4991,26.4991,3336496.0
2015-08-03 13:40:00,29.58,29.66,29.58,29.64,2450608.0,26.4991,26.5707,26.4991,26.5528,2450608.0
2015-08-03 13:45:00,29.64,29.67,29.61,29.66,2695264.0,26.5528,26.5797,26.5259,26.5707,2695264.0
2015-08-03 13:50:00,29.66,29.71,29.65,29.7,3168348.0,26.5707,26.6155,26.5618,26.6066,3168348.0
2015-08-03 13:55:00,29.7,29.71,29.66,29.68,2931728.0,26.6066,26.6155,26.5707,26.5886,2931728.0
2015-08-03 14:00:00,29.68,29.68,29.63,29.66,2792628.0,26.5886,26.5886,26.5439,26.5707,2792628.0
2015-08-03 14:05:00,29.66,29.66,29.61,29.62,2298200.0,26.5707,26.5707,26.5259,26.5349,2298200.0
2015-08-03 14:10:00,29.62,29.65,29.61,29.64,1646392.0,26.5349,26.5618,26.5259,26.5528,1646392.0
2015-08-03 14:15:00,29.64,29.68,29.61,29.63,2279376.0,26.5528,26.5886,26.5259,26.5439,2279376.0
2015-08-03 14:20:00,29.63,29.64,29.6,29.63,1918568.0,26.5439,26.5528,26.517,26.5439,1918568.0
2015-08-03 14:25:00,29.63,29.66,29.58,29.66,2229012.0,26.5439,26.5707,26.4991,26.5707,2229012.0
2015-08-03 14:30:00,29.66,29.67,29.62,29.64,1557516.0,26.5707,26.5797,26.5349,26.5528,1557516.0
2015-08-03 14:35:00,29.64,29.66,29.62,29.65,1987856.0,26.5528,26.5707,26.5349,26.5618,1987856.0
2015-08-03 14:40:00,29.65,29.7,29.64,29.69,2686656.0,26.5618,26.6066,26.5528,26.5976,2686656.0
2015-08-03 14:45:00,29.69,29.7,29.66,29.69,2305696.0,26.5976,26.6066,26.5707,26.5976,2305696.0
2015-08-03 14:50:00,29.7,29.7,29.66,29.66,1787916.0,26.6066,26.6066,26.5707,26.5707,1787916.0
2015-08-03 14:55:00,29.66,29.69,29.64,29.68,1867992.0,26.5707,26.5976,26.5528,26.5886,1867992.0
2015-08-03 15:00:00,29.68,29.72,29.66,29.72,2206504.0,26.5886,26.6245,26.5707,26.6245,2206504.0
2015-08-03 15:05:00,29.71,29.72,29.67,29.68,1944468.0,26.6155,26.6245,26.5797,26.5886,1944468.0
2015-08-03 15:10:00,29.68,29.68,29.61,29.65,2398688.0,26.5886,26.5886,26.5259,26.5618,2398688.0
2015-08-03 15:15:00,29.65,29.65,29.58,29.58,2383744.0,26.5618,26.5618,26.4991,26.4991,2383744.0
2015-08-03 15:20:00,29.59,29.6,29.52,29.52,2827272.0,26.508,26.517,26.4453,26.4453,2827272.0
2015-08-03 15:25:00,29.52,29.53,29.47,29.51,5183928.0,26.4453,26.4543,26.4005,26.4364,5183928.0
2015-08-03 15:30:00,29.51,29.55,29.49,29.5,3077576.0,26.4364,26.4722,26.4184,26.4274,3077576.0
2015-08-03 15:35:00,29.5,29.54,29.47,29.54,4090204.0,26.4274,26.4632,26.4005,26.4632,4090204.0
2015-08-03 15:40:00,29.54,29.57,29.53,29.54,4049656.0,26.4632,26.4901,26.4543,26.4632,4049656.0
2015-08-03 15:45:00,29.54,29.55,29.49,29.53,3666068.0,26.4632,26.4722,26.4184,26.4543,3666068.0
2015-08-03 15:50:00,29.52,29.54,29.5,29.52,3709272.0,26.4453,26.4632,26.4274,26.4453,3709272.0
2015-08-03 15:55:00,29.51,29.61,29.51,29.61,9184424.0,26.4364,26.5259,26.4364,26.5259,9184424.0
2015-08-04 09:30:00,29.36,29.43,29.06,29.13,19284824.0,26.302,26.3647,26.0332,26.0959,19284824.0
2015-08-04 09:35:00,29.13,29.21,28.94,28.98,13833036.0,26.0959,26.1676,25.9257,25.9616,13833036.0
2015-08-04 09:40:00,28.98,29.11,28.88,29.1,12952856.0,25.9616,26.078,25.872,26.0691,12952856.0
2015-08-04 09:45:00,29.1,29.15,28.96,29.06,8617980.0,26.0691,26.1139,25.9436,26.0332,8617980.0
2015-08-04 09:50:00,29.06,29.2,29.06,29.08,7887648.0,26.0332,26.1586,26.0332,26.0511,7887648.0
2015-08-04 09:55:00,29.08,29.1,28.95,28.99,7057460.0,26.0511,26.0691,25.9347,25.9705,7057460.0
2015-08-04 10:00:00,29.0,29.04,28.92,29.01,7108528.0,25.9795,26.0153,25.9078,25.9884,7108528.0
2015-08-04 10:05:00,29.01,29.06,28.94,29.04,6649308.0,25.9884,26.0332,25.9257,26.0153,6649308.0
2015-08-04 10:10:00,29.04,29.04,28.75,28.75,15064504.0,26.0153,26.0153,25.7555,25.7555,15064504.0
2015-08-04 10:15:00,28.75,28.8,28.53,28.7,21609888.0,25.7555,25.8003,25.5584,25.7107,21609888.0
2015-08-04 10:20:00,28.7,28.82,28.7,28.81,10942640.0,25.7107,25.8182,25.7107,25.8093,10942640.0
2015-08-04 10:25:00,28.81,28.84,28.68,28.72,8247684.0,25.8093,25.8361,25.6928,25.7286,8247684.0
2015-08-04 10:30:00,28.71,28.79,28.66,28.67,5933744.0,25.7197,25.7913,25.6749,25.6838,5933744.0
2015-08-04 10:35:00,28.68,28.72,28.59,28.6,6738808.0,25.6928,25.7286,25.6122,25.6211,6738808.0
2015-08-04 10:40:00,28.6,28.62,28.53,28.58,10479292.0,25.6211,25.6391,25.5584,25.6032,10479292.0
2015-08-04 10:45:00,28.58,28.58,28.43,28.45,12687968.0,25.6032,25.6032,25.4688,25.4868,12687968.0
2015-08-04 10:50:00,28.45,28.47,28.31,28.46,16264236.0,25.4868,25.5047,25.3613,25.4957,16264236.0
2015-08-04 10:55:00,28.46,28.48,28.35,28.4,9649632.0,25.4957,25.5136,25.3972,25.442,9649632.0
2015-08-04 11:00:00,28.4,28.52,28.36,28.49,11113080.0,25.442,25.5495,25.4061,25.5226,11113080.0
2015-08-04 11:05:00,28.49,28.6,28.48,28.56,8474660.0,25.5226,25.6211,25.5136,25.5853,8474660.0
2015-08-04 11:10:00,28.57,28.64,28.54,28.61,6407816.0,25.5943,25.657,25.5674,25.6301,6407816.0
2015-08-04 11:15:00,28.61,28.66,28.54,28.62,6711528.0,25.6301,25.6749,25.5674,25.6391,6711528.0
2015-08-04 11:20:00,28.62,28.72,28.61,28.71,7185912.0,25.6391,25.7286,25.6301,25.7197,7185912.0
2015-08-04 11:25:00,28.71,28.72,28.65,28.72,4544636.0,25.7197,25.7286,25.6659,25.7286,4544636.0
2015-08-04 11:30:00,28.72,28.72,28.65,28.66,4579460.0,25.7286,25.7286,25.6659,25.6749,4579460.0
2015-08-04 11:35:00,28.66,28.75,28.65,28.74,5567528.0,25.6749,25.7555,25.6659,25.7466,5567528.0
2015-08-04 11:40:00,28.74,28.78,28.71,28.75,5476120.0,25.7466,25.7824,25.7197,25.7555,5476120.0
2015-08-04 11:45:00,28.75,28.77,28.7,28.72,4474048.0,25.7555,25.7734,25.7107,25.7286,4474048.0
2015-08-04 11:50:00,28.72,28.73,28.66,28.68,3321296.0,25.7286,25.7376,25.6749,25.6928,3321296.0
2015-08-04 11:55:00,28.68,28.8,28.68,28.78,4506532.0,25.6928,25.8003,25.6928,25.7824,4506532.0
2015-08-04 12:00:00,28.78,28.83,28.78,28.83,3203060.0,25.7824,25.8272,25.7824,25.8272,3203060.0
2015-08-04 12:05:00,28.83,28.87,28.81,28.82,4522360.0,25.8272,25.863,25.8093,25.8182,4522360.0
2015-08-04 12:10:00,28.82,28.83,28.72,28.76,4612428.0,25.8182,25.8272,25.7286,25.7645,4612428.0
2015-08-04 12:15:00,28.76,28.76,28.72,28.75,3031496.0,25.7645,25.7645,25.7286,25.7555,3031496.0
2015-08-04 12:20:00,28.75,28.75,28.69,28.69,2951620.0,25.7555,25.7555,25.7018,25.7018,2951620.0
2015-08-04 12:25:00,28.69,28.72,28.58,28.6,5355024.0,25.7018,25.7286,25.6032,25.6211,5355024.0
2015-08-04 12:30:00,28.61,28.68,28.6,28.67,3251520.0,25.6301,25.6928,25.6211,25.6838,3251520.0
2015-08-04 12:35:00,28.67,28.68,28.66,28.67,1746312.0,25.6838,25.6928,25.6749,25.6838,1746312.0
2015-08-04 12:40:00,28.67,28.7,28.61,28.65,2885612.0,25.6838,25.7107,25.6301,25.6659,2885612.0
2015-08-04 12:45:00,28.65,28.65,28.61,28.62,2813072.0,25.6659,25.6659,25.6301,25.6391,2813072.0
2015-08-04 12:50:00,28.62,28.62,28.56,28.56,1776712.0,25.6391,25.6391,25.5853,25.5853,1776712.0
2015-08-04 12:55:00,28.56,28.64,28.54,28.63,2545960.0,25.5853,25.657,25.5674,25.648,2545960.0
2015-08-04 13:00:00,28.63,28.65,28.6,28.64,1783248.0,25.648,25.6659,25.6211,25.657,1783248.0
2015-08-04 13:05:00,28.64,28.68,28.63,28.64,1716468.0,25.657,25.6928,25.648,25.657,1716468.0
2015-08-04 13:10:00,28.64,28.68,28.63,28.68,1299416.0,25.657,25.6928,25.648,25.6928,1299416.0
2015-08-04 13:15:00,28.68,28.75,28.68,28.75,3109872.0,25.6928,25.7555,25.6928,25.7555,3109872.0
2015-08-04 13:20:00,28.75,28.76,28.71,28.72,2262548.0,25.7555,25.7645,25.7197,25.7286,2262548.0
2015-08-04 13:25:00,28.72,28.76,28.72,28.75,2444180.0,25.7286,25.7645,25.7286,25.7555,2444180.0
2015-08-04 13:30:00,28.75,28.85,28.75,28.84,3953336.0,25.7555,25.8451,25.7555,25.8361,3953336.0
2015-08-04 13:35:00,28.84,28.85,28.79,28.84,2328284.0,25.8361,25.8451,25.7913,25.8361,2328284.0
2015-08-04 13:40:00,28.84,28.84,28.75,28.75,2621832.0,25.8361,25.8361,25.7555,25.7555,2621832.0
2015-08-04 13:45:00,28.75,28.79,28.74,28.74,1919980.0,25.7555,25.7913,25.7466,25.7466,1919980.0
2015-08-04 13:50:00,28.74,28.76,28.65,28.7,3751640.0,25.7466,25.7645,25.6659,25.7107,3751640.0
2015-08-04 13:55:00,28.7,28.71,28.62,28.68,3231200.0,25.7107,25.7197,25.6391,25.6928,3231200.0
2015-08-04 14:00:00,28.68,28.74,28.67,28.73,2449292.0,25.6928,25.7466,25.6838,25.7376,2449292.0
2015-08-04 14:05:00,28.73,28.76,28.69,28.7,2189356.0,25.7376,25.7645,25.7018,25.7107,2189356.0
2015-08-04 14:10:00,28.7,28.74,28.68,28.72,2010648.0,25.7107,25.7466,25.6928,25.7286,2010648.0
2015-08-04 14:15:00,28.73,28.77,28.71,28.76,2273020.0,25.7376,25.7734,25.7197,25.7645,2273020.0
2015-08-04 14:20:00,28.76,28.78,28.73,28.76,2626812.0,25.7645,25.7824,25.7376,25.7645,2626812.0
2015-08-04 14:25:00,28.76,28.84,28.75,28.83,2893348.0,25.7645,25.8361,25.7555,25.8272,2893348.0
2015-08-04 14:30:00,28.83,28.84,28.78,28.8,2190876.0,25.8272,25.8361,25.7824,25.8003,2190876.0
2015-08-04 14:35:00,28.8,28.83,28.76,28.81,2923176.0,25.8003,25.8272,25.7645,25.8093,2923176.0
2015-08-04 14:40:00,28.81,28.85,28.8,28.84,2730880.0,25.8093,25.8451,25.8003,25.8361,2730880.0
2015-08-04 14:45:00,28.84,28.91,28.82,28.91,4835292.0,25.8361,25.8988,25.8182,25.8988,4835292.0
2015-08-04 14:50:00,28.91,28.91,28.85,28.87,3526808.0,25.8988,25.8988,25.8451,25.863,3526808.0
2015-08-04 14:55:00,28.87,28.91,28.85,28.91,2198728.0,25.863,25.8988,25.8451,25.8988,2198728.0
2015-08-04 15:00:00,28.91,28.96,28.89,28.93,3885324.0,25.8988,25.9436,25.8809,25.9168,3885324.0
2015-08-04 15:05:00,28.93,28.94,28.86,28.87,3556496.0,25.9168,25.9257,25.8541,25.863,3556496.0
2015-08-04 15:10:00,28.87,28.88,28.79,28.82,4183688.0,25.863,25.872,25.7913,25.8182,4183688.0
2015-08-04 15:15:00,28.82,28.85,28.77,28.77,2882688.0,25.8182,25.8451,25.7734,25.7734,2882688.0
2015-08-04 15:20:00,28.77,28.79,28.72,28.75,4135216.0,25.7734,25.7913,25.7286,25.7555,4135216.0
2015-08-04 15:25:00,28.74,28.75,28.7,28.71,3469044.0,25.7466,25.7555,25.7107,25.7197,3469044.0
2015-08-04 15:30:00,28.72,28.77,28.68,28.74,3721380.0,25.7286,25.7734,25.6928,25.7466,3721380.0
2015-08-04 15:35:00,28.74,28.75,28.69,28.7,2817092.0,25.7466,25.7555,25.7018,25.7107,2817092.0
2015-08-04 15:40:00,28.7,28.7,28.61,28.62,4542276.0,25.7107,25.7107,25.6301,25.6391,4542276.0
2015-08-04 15:45:00,28.63,28.63,28.54,28.56,6362720.0,25.648,25.648,25.5674,25.5853,6362720.0
2015-08-04 15:50:00,28.56,28.68,28.55,28.64,6661772.0,25.5853,25.6928,25.5763,25.657,6661772.0
2015-08-04 15:55:00,28.64,28.67,28.63,28.66,8765428.0,25.657,25.6838,25.648,25.6749,8765428.0
2015-08-05 09:30:00,28.24,28.28,28.04,28.06,25643464.0,25.2986,25.3345,25.1195,25.1374,25643464.0
2015-08-05 09:35:00,28.06,28.42,28.03,28.33,17532840.0,25.1374,25.4599,25.1105,25.3793,17532840.0
2015-08-05 09:40:00,28.33,28.45,28.28,28.38,10016588.0,25.3793,25.4868,25.3345,25.4241,10016588.0
2015-08-05 09:45:00,28.38,28.73,28.36,28.72,15421496.0,25.4241,25.7376,25.4061,25.7286,15421496.0
2015-08-05 09:50:00,28.72,28.91,28.7,28.84,15738592.0,25.7286,25.8988,25.7107,25.8361,15738592.0
2015-08-05 09:55:00,28.84,28.99,28.84,28.98,10084916.0,25.8361,25.9705,25.8361,25.9616,10084916.0
2015-08-05 10:00:00,28.97,29.02,28.88,28.96,10047700.0,25.9526,25.9974,25.872,25.9436,10047700.0
2015-08-05 10:05:00,28.96,28.98,28.89,28.97,6328624.0,25.9436,25.9616,25.8809,25.9526,6328624.0
2015-08-05 10:10:00,28.96,29.0,28.63,28.83,9930560.0,25.9436,25.9795,25.648,25.8272,9930560.0
2015-08-05 10:15:00,28.83,28.95,28.81,28.95,4761668.0,25.8272,25.9347,25.8093,25.9347,4761668.0
2015-08-05 10:20:00,28.95,29.11,28.94,29.06,9212844.0,25.9347,26.078,25.9257,26.0332,9212844.0
2015-08-05 10:25:00,29.05,29.16,29.05,29.13,6233324.0,26.0243,26.1228,26.0243,26.0959,6233324.0
2015-08-05 10:30:00,29.13,29.14,29.08,29.11,4867704.0,26.0959,26.1049,26.0511,26.078,4867704.0
2015-08-05 10:35:00,29.11,29.23,29.1,29.18,7261972.0,26.078,26.1855,26.0691,26.1407,7261972.0
2015-08-05 10:40:00,29.18,29.18,29.1,29.13,5887836.0,26.1407,26.1407,26.0691,26.0959,5887836.0
2015-08-05 10:45:00,29.13,29.13,29.02,29.05,5206336.0,26.0959,26.0959,25.9974,26.0243,5206336.0
2015-08-05 10:50:00,29.05,29.2,29.05,29.19,4432548.0,26.0243,26.1586,26.0243,26.1497,4432548.0
2015-08-05 10:55:00,29.18,29.28,29.18,29.28,6402776.0,26.1407,26.2303,26.1407,26.2303,6402776.0
2015-08-05 11:00:00,29.28,29.31,29.22,29.24,5668548.0,26.2303,26.2572,26.1766,26.1945,5668548.0
2015-08-05 11:05:00,29.24,29.27,29.17,29.18,5023936.0,26.1945,26.2214,26.1318,26.1407,5023936.0
2015-08-05 11:10:00,29.18,29.25,29.16,29.25,3209496.0,26.1407,26.2034,26.1228,26.2034,3209496.0
2015-08-05 11:15:00,29.25,29.31,29.23,29.27,3208992.0,26.2034,26.2572,26.1855,26.2214,3208992.0
2015-08-05 11:20:00,29.28,29.35,29.25,29.33,3934464.0,26.2303,26.293,26.2034,26.2751,3934464.0
2015-08-05 11:25:00,29.33,29.36,29.31,29.34,3563068.0,26.2751,26.302,26.2572,26.2841,3563068.0
2015-08-05 11:30:00,29.34,29.36,29.27,29.28,3490052.0,26.2841,26.302,26.2214,26.2303,3490052.0
2015-08-05 11:35:00,29.29,29.3,29.22,29.24,3468472.0,26.2393,26.2482,26.1766,26.1945,3468472.0
2015-08-05 11:40:00,29.24,29.26,29.18,29.2,3431388.0,26.1945,26.2124,26.1407,26.1586,3431388.0
2015-08-05 11:45:00,29.2,29.2,29.07,29.09,5626676.0,26.1586,26.1586,26.0422,26.0601,5626676.0
2015-08-05 11:50:00,29.09,29.18,29.06,29.13,3810636.0,26.0601,26.1407,26.0332,26.0959,3810636.0
2015-08-05 11:55:00,29.13,29.18,29.12,29.17,2265568.0,26.0959,26.1407,26.087,26.1318,2265568.0
2015-08-05 12:00:00,29.17,29.17,29.05,29.14,4473924.0,26.1318,26.1318,26.0243,26.1049,4473924.0
2015-08-05 12:05:00,29.14,29.15,29.11,29.12,2059884.0,26.1049,26.1139,26.078,26.087,2059884.0
2015-08-05 12:10:00,29.11,29.19,29.11,29.19,2665192.0,26.078,26.1497,26.078,26.1497,2665192.0
2015-08-05 12:15:00,29.18,29.19,29.11,29.11,1786624.0,26.1407,26.1497,26.078,26.078,1786624.0
2015-08-05 12:20:00,29.11,29.14,29.09,29.12,2311436.0,26.078,26.1049,26.0601,26.087,2311436.0
2015-08-05 12:25:00,29.12,29.18,29.1,29.13,1994488.0,26.087,26.1407,26.0691,26.0959,1994488.0
2015-08-05 12:30:00,29.13,29.14,29.06,29.12,3595308.0,26.0959,26.1049,26.0332,26.087,3595308.0
2015-08-05 12:35:00,29.12,29.12,29.08,29.08,2627264.0,26.087,26.087,26.0511,26.0511,2627264.0
2015-08-05 12:40:00,29.08,29.12,29.04,29.08,3614336.0,26.0511,26.087,26.0153,26.0511,3614336.0
2015-08-05 12:45:00,29.08,29.13,29.07,29.13,1690828.0,26.0511,26.0959,26.0422,26.0959,1690828.0
2015-08-05 12:50:00,29.13,29.14,29.06,29.08,1435192.0,26.0959,26.1049,26.0332,26.0511,1435192.0
2015-08-05 12:55:00,29.09,29.17,29.08,29.16,2069272.0,26.0601,26.1318,26.0511,26.1228,2069272.0
2015-08-05 13:00:00,29.16,29.16,29.1,29.11,1410612.0,26.1228,26.1228,26.0691,26.078,1410612.0
2015-08-05 13:05:00,29.11,29.13,29.09,29.11,929932.0,26.078,26.0959,26.0601,26.078,929932.0
2015-08-05 13:10:00,29.11,29.12,29.01,29.02,2372928.0,26.078,26.087,25.9884,25.9974,2372928.0
2015-08-05 13:15:00,29.02,29.04,28.93,28.93,5122324.0,25.9974,26.0153,25.9168,25.9168,5122324.0
2015-08-05 13:20:00,28.93,28.98,28.9,28.96,3290216.0,25.9168,25.9616,25.8899,25.9436,3290216.0
2015-08-05 13:25:00,28.97,28.97,28.9,28.92,2435004.0,25.9526,25.9526,25.8899,25.9078,2435004.0
2015-08-05 13:30:00,28.92,28.93,28.85,28.87,3109736.0,25.9078,25.9168,25.8451,25.863,3109736.0
2015-08-05 13:35:00,28.87,28.9,28.86,28.86,2750760.0,25.863,25.8899,25.8541,25.8541,2750760.0
2015-08-05 13:40:00,28.86,28.88,28.75,28.79,5512168.0,25.8541,25.872,25.7555,25.7913,5512168.0
2015-08-05 13:45:00,28.79,28.81,28.73,28.74,3833308.0,25.7913,25.8093,25.7376,25.7466,3833308.0
2015-08-05 13:50:00,28.74,28.75,28.66,28.72,5447352.0,25.7466,25.7555,25.6749,25.7286,5447352.0
2015-08-05 13:55:00,28.72,28.8,28.72,28.74,3488216.0,25.7286,25.8003,25.7286,25.7466,3488216.0
2015-08-05 14:00:00,28.75,28.81,28.72,28.8,3002972.0,25.7555,25.8093,25.7286,25.8003,3002972.0
2015-08-05 14:05:00,28.8,28.81,28.74,28.75,2382220.0,25.8003,25.8093,25.7466,25.7555,2382220.0
2015-08-05 14:10:00,28.75,28.76,28.68,28.75,2878032.0,25.7555,25.7645,25.6928,25.7555,2878032.0
2015-08-05 14:15:00,28.75,28.79,28.72,28.76,2232784.0,25.7555,25.7913,25.7286,25.7645,2232784.0
2015-08-05 14:20:00,28.76,28.79,28.75,28.78,1854860.0,25.7645,25.7913,25.7555,25.7824,1854860.0
2015-08-05 14:25:00,28.78,28.78,28.75,28.75,1868164.0,25.7824,25.7824,25.7555,25.7555,1868164.0
2015-08-05 14:30:00,28.75,28.85,28.75,28.83,2476592.0,25.7555,25.8451,25.7555,25.8272,2476592.0
2015-08-05 14:35:00,28.83,28.94,28.83,28.91,4073572.0,25.8272,25.9257,25.8272,25.8988,4073572.0
2015-08-05 14:40:00,28.91,28.94,28.86,28.93,2561684.0,25.8988,25.9257,25.8541,25.9168,2561684.0
2015-08-05 14:45:00,28.93,28.95,28.89,28.93,1984668.0,25.9168,25.9347,25.8809,25.9168,1984668.0
2015-08-05 14:50:00,28.92,28.93,28.88,28.91,2021816.0,25.9078,25.9168,25.872,25.8988,2021816.0
2015-08-05 14:55:00,28.91,28.94,28.89,28.93,1927412.0,25.8988,25.9257,25.8809,25.9168,1927412.0
2015-08-05 15:00:00,28.93,28.94,28.86,28.88,2539912.0,25.9168,25.9257,25.8541,25.872,2539912.0
2015-08-05 15:05:00,28.88,28.9,28.87,28.9,1884292.0,25.872,25.8899,25.863,25.8899,1884292.0
2015-08-05 15:10:00,28.9,28.96,28.9,28.93,2778200.0,25.8899,25.9436,25.8899,25.9168,2778200.0
2015-08-05 15:15:00,28.93,28.94,28.88,28.89,2018508.0,25.9168,25.9257,25.872,25.8809,2018508.0
2015-08-05 15:20:00,28.89,28.93,28.89,28.91,1592860.0,25.8809,25.9168,25.8809,25.8988,1592860.0
2015-08-05 15:25:00,28.92,28.95,28.89,28.94,1832204.0,25.9078,25.9347,25.8809,25.9257,1832204.0
2015-08-05 15:30:00,28.94,28.94,28.89,28.89,1636288.0,25.9257,25.9257,25.8809,25.8809,1636288.0
2015-08-05 15:35:00,28.89,28.91,28.89,28.9,1679308.0,25.8809,25.8988,25.8809,25.8899,1679308.0
2015-08-05 15:40:00,28.9,28.9,28.86,28.88,2213348.0,25.8899,25.8899,25.8541,25.872,2213348.0
2015-08-05 15:45:00,28.88,28.91,28.88,28.9,2066288.0,25.872,25.8988,25.872,25.8899,2066288.0
2015-08-05 15:50:00,28.89,28.9,28.85,28.86,2658652.0,25.8809,25.8899,25.8451,25.8541,2658652.0
2015-08-05 15:55:00,28.86,28.87,28.83,28.85,5457832.0,25.8541,25.863,25.8272,25.8451,5457832.0
2015-08-06 09:30:00,28.99,29.13,28.93,28.93,10382776.0,26.0878,26.2138,26.0338,26.0338,10382776.0
2015-08-06 09:35:00,28.95,28.97,28.78,28.78,7173228.0,26.0518,26.0698,25.8988,25.8988,7173228.0
2015-08-06 09:40:00,28.78,28.86,28.7,28.79,6568412.0,25.8988,25.9708,25.8268,25.9078,6568412.0
2015-08-06 09:45:00,28.79,28.93,28.79,28.81,4361288.0,25.9078,26.0338,25.9078,25.9258,4361288.0
2015-08-06 09:50:00,28.81,28.89,28.71,28.73,4723312.0,25.9258,25.9978,25.8358,25.8538,4723312.0
2015-08-06 09:55:00,28.73,28.78,28.68,28.75,4713484.0,25.8538,25.8988,25.8089,25.8718,4713484.0
2015-08-06 10:00:00,28.75,28.75,28.68,28.71,3757996.0,25.8718,25.8718,25.8089,25.8358,3757996.0
2015-08-06 10:05:00,28.71,28.78,28.68,28.71,3860720.0,25.8358,25.8988,25.8089,25.8358,3860720.0
2015-08-06 10:10:00,28.71,28.79,28.69,28.73,4169448.0,25.8358,25.9078,25.8178,25.8538,4169448.0
2015-08-06 10:15:00,28.73,28.75,28.64,28.66,3614952.0,25.8538,25.8718,25.7729,25.7909,3614952.0
2015-08-06 10:20:00,28.67,28.68,28.58,28.63,4043568.0,25.7999,25.8089,25.7189,25.7639,4043568.0
2015-08-06 10:25:00,28.62,28.64,28.6,28.62,2663456.0,25.7549,25.7729,25.7369,25.7549,2663456.0
2015-08-06 10:30:00,28.62,28.63,28.6,28.61,3484180.0,25.7549,25.7639,25.7369,25.7459,3484180.0
2015-08-06 10:35:00,28.61,28.74,28.6,28.74,3980128.0,25.7459,25.8628,25.7369,25.8628,3980128.0
2015-08-06 10:40:00,28.74,28.75,28.69,28.7,2518952.0,25.8628,25.8718,25.8178,25.8268,2518952.0
2015-08-06 10:45:00,28.7,28.75,28.69,28.7,2390428.0,25.8268,25.8718,25.8178,25.8268,2390428.0
2015-08-06 10:50:00,28.7,28.71,28.63,28.66,1953312.0,25.8268,25.8358,25.7639,25.7909,1953312.0
2015-08-06 10:55:00,28.66,28.66,28.6,28.61,2160228.0,25.7909,25.7909,25.7369,25.7459,2160228.0
2015-08-06 11:00:00,28.61,28.66,28.6,28.63,2306132.0,25.7459,25.7909,25.7369,25.7639,2306132.0
2015-08-06 11:05:00,28.63,28.63,28.59,28.61,2268968.0,25.7639,25.7639,25.7279,25.7459,2268968.0
2015-08-06 11:10:00,28.61,28.61,28.53,28.56,2969084.0,25.7459,25.7459,25.6739,25.7009,2969084.0
2015-08-06 11:15:00,28.56,28.61,28.54,28.58,2421448.0,25.7009,25.7459,25.6829,25.7189,2421448.0
2015-08-06 11:20:00,28.58,28.68,28.58,28.68,2473820.0,25.7189,25.8089,25.7189,25.8089,2473820.0
2015-08-06 11:25:00,28.68,28.68,28.61,28.62,2027416.0,25.8089,25.8089,25.7459,25.7549,2027416.0
2015-08-06 11:30:00,28.63,28.67,28.6,28.64,2354116.0,25.7639,25.7999,25.7369,25.7729,2354116.0
2015-08-06 11:35:00,28.63,28.69,28.61,28.67,2588632.0,25.7639,25.8178,25.7459,25.7999,2588632.0
2015-08-06 11:40:00,28.67,28.71,28.63,28.7,2439504.0,25.7999,25.8358,25.7639,25.8268,2439504.0
2015-08-06 11:45:00,28.7,28.75,28.68,28.75,2028804.0,25.8268,25.8718,25.8089,25.8718,2028804.0
2015-08-06 11:50:00,28.74,28.76,28.71,28.71,2645404.0,25.8628,25.8808,25.8358,25.8358,2645404.0
2015-08-06 11:55:00,28.71,28.74,28.65,28.65,1831140.0,25.8358,25.8628,25.7819,25.7819,1831140.0
2015-08-06 12:00:00,28.65,28.66,28.63,28.64,2146644.0,25.7819,25.7909,25.7639,25.7729,2146644.0
2015-08-06 12:05:00,28.64,28.69,28.63,28.68,1141996.0,25.7729,25.8178,25.7639,25.8089,1141996.0
2015-08-06 12:10:00,28.68,28.69,28.64,28.65,1061728.0,25.8089,25.8178,25.7729,25.7819,1061728.0
2015-08-06 12:15:00,28.65,28.65,28.61,28.63,1310544.0,25.7819,25.7819,25.7459,25.7639,1310544.0
2015-08-06 12:20:00,28.64,28.64,28.6,28.62,1281404.0,25.7729,25.7729,25.7369,25.7549,1281404.0
2015-08-06 12:25:00,28.62,28.67,28.62,28.67,1171684.0,25.7549,25.7999,25.7549,25.7999,1171684.0
2015-08-06 12:30:00,28.66,28.67,28.64,28.64,1001624.0,25.7909,25.7999,25.7729,25.7729,1001624.0
2015-08-06 12:35:00,28.64,28.65,28.6,28.6,1742556.0,25.7729,25.7819,25.7369,25.7369,1742556.0
2015-08-06 12:40:00,28.6,28.62,28.57,28.62,1629028.0,25.7369,25.7549,25.7099,25.7549,1629028.0
2015-08-06 12:45:00,28.62,28.67,28.61,28.65,1310772.0,25.7549,25.7999,25.7459,25.7819,1310772.0
2015-08-06 12:50:00,28.65,28.7,28.64,28.69,2091080.0,25.7819,25.8268,25.7729,25.8178,2091080.0
2015-08-06 12:55:00,28.68,28.72,28.66,28.71,1313080.0,25.8089,25.8448,25.7909,25.8358,1313080.0
2015-08-06 13:00:00,28.71,28.71,28.67,28.68,1876224.0,25.8358,25.8358,25.7999,25.8089,1876224.0
2015-08-06 13:05:00,28.69,28.7,28.67,28.68,1170812.0,25.8178,25.8268,25.7999,25.8089,1170812.0
2015-08-06 13:10:00,28.68,28.72,28.68,28.72,1140656.0,25.8089,25.8448,25.8089,25.8448,1140656.0
2015-08-06 13:15:00,28.72,28.77,28.71,28.77,2440864.0,25.8448,25.8898,25.8358,25.8898,2440864.0
2015-08-06 13:20:00,28.77,28.81,28.75,28.79,2574452.0,25.8898,25.9258,25.8718,25.9078,2574452.0
2015-08-06 13:25:00,28.79,28.81,28.78,28.79,1525200.0,25.9078,25.9258,25.8988,25.9078,1525200.0
2015-08-06 13:30:00,28.79,28.8,28.74,28.74,1757552.0,25.9078,25.9168,25.8628,25.8628,1757552.0
2015-08-06 13:35:00,28.74,28.75,28.72,28.73,1279724.0,25.8628,25.8718,25.8448,25.8538,1279724.0
2015-08-06 13:40:00,28.73,28.74,28.71,28.74,1026132.0,25.8538,25.8628,25.8358,25.8628,1026132.0
2015-08-06 13:45:00,28.74,28.78,28.73,28.75,1822364.0,25.8628,25.8988,25.8538,25.8718,1822364.0
2015-08-06 13:50:00,28.75,28.75,28.72,28.73,896480.0,25.8718,25.8718,25.8448,25.8538,896480.0
2015-08-06 13:55:00,28.73,28.74,28.7,28.72,1087256.0,25.8538,25.8628,25.8268,25.8448,1087256.0
2015-08-06 14:00:00,28.71,28.77,28.71,28.75,1177520.0,25.8358,25.8898,25.8358,25.8718,1177520.0
2015-08-06 14:05:00,28.75,28.8,28.75,28.79,1584492.0,25.8718,25.9168,25.8718,25.9078,1584492.0
2015-08-06 14:10:00,28.79,28.83,28.78,28.81,1640372.0,25.9078,25.9438,25.8988,25.9258,1640372.0
2015-08-06 14:15:00,28.81,28.82,28.77,28.81,1571752.0,25.9258,25.9348,25.8898,25.9258,1571752.0
2015-08-06 14:20:00,28.81,28.94,28.79,28.93,3192724.0,25.9258,26.0428,25.9078,26.0338,3192724.0
2015-08-06 14:25:00,28.94,28.94,28.89,28.93,1895836.0,26.0428,26.0428,25.9978,26.0338,1895836.0
2015-08-06 14:30:00,28.93,28.95,28.85,28.86,2534892.0,26.0338,26.0518,25.9618,25.9708,2534892.0
2015-08-06 14:35:00,28.85,28.89,28.81,28.83,1974024.0,25.9618,25.9978,25.9258,25.9438,1974024.0
2015-08-06 14:40:00,28.83,28.83,28.8,28.82,1457808.0,25.9438,25.9438,25.9168,25.9348,1457808.0
2015-08-06 14:45:00,28.82,28.85,28.81,28.82,1451988.0,25.9348,25.9618,25.9258,25.9348,1451988.0
2015-08-06 14:50:00,28.82,28.83,28.77,28.78,1287520.0,25.9348,25.9438,25.8898,25.8988,1287520.0
2015-08-06 14:55:00,28.78,28.81,28.78,28.81,1246188.0,25.8988,25.9258,25.8988,25.9258,1246188.0
2015-08-06 15:00:00,28.81,28.82,28.8,28.81,970840.0,25.9258,25.9348,25.9168,25.9258,970840.0
2015-08-06 15:05:00,28.81,28.82,28.77,28.77,1147848.0,25.9258,25.9348,25.8898,25.8898,1147848.0
2015-08-06 15:10:00,28.77,28.81,28.76,28.76,1461268.0,25.8898,25.9258,25.8808,25.8808,1461268.0
2015-08-06 15:15:00,28.76,28.79,28.74,28.79,1746864.0,25.8808,25.9078,25.8628,25.9078,1746864.0
2015-08-06 15:20:00,28.78,28.79,28.74,28.75,1319004.0,25.8988,25.9078,25.8628,25.8718,1319004.0
2015-08-06 15:25:00,28.75,28.76,28.73,28.73,1630276.0,25.8718,25.8808,25.8538,25.8538,1630276.0
2015-08-06 15:30:00,28.73,28.75,28.7,28.75,2178132.0,25.8538,25.8718,25.8268,25.8718,2178132.0
2015-08-06 15:35:00,28.75,28.77,28.74,28.76,2060840.0,25.8718,25.8898,25.8628,25.8808,2060840.0
2015-08-06 15:40:00,28.76,28.78,28.75,28.77,2075100.0,25.8808,25.8988,25.8718,25.8898,2075100.0
2015-08-06 15:45:00,28.77,28.84,28.76,28.83,3317880.0,25.8898,25.9528,25.8808,25.9438,3317880.0
2015-08-06 15:50:00,28.83,28.83,28.79,28.82,2879208.0,25.9438,25.9438,25.9078,25.9348,2879208.0
2015-08-06 15:55:00,28.81,28.84,28.78,28.79,5305540.0,25.9258,25.9528,25.8988,25.9078,5305540.0
2015-08-07 09:30:00,28.65,28.77,28.63,28.74,6978696.0,25.7819,25.8898,25.7639,25.8628,6978696.0
2015-08-07 09:35:00,28.74,28.98,28.74,28.91,5958688.0,25.8628,26.0788,25.8628,26.0158,5958688.0
2015-08-07 09:40:00,28.92,29.03,28.84,28.93,5979552.0,26.0248,26.1238,25.9528,26.0338,5979552.0
2015-08-07 09:45:00,28.93,28.94,28.81,28.86,3767024.0,26.0338,26.0428,25.9258,25.9708,3767024.0
2015-08-07 09:50:00,28.86,28.99,28.82,28.98,3779152.0,25.9708,26.0878,25.9348,26.0788,3779152.0
2015-08-07 09:55:00,28.98,29.05,28.93,29.03,3907540.0,26.0788,26.1418,26.0338,26.1238,3907540.0
2015-08-07 10:00:00,29.03,29.06,28.98,29.04,3959764.0,26.1238,26.1508,26.0788,26.1328,3959764.0
2015-08-07 10:05:00,29.04,29.05,28.95,28.95,2677232.0,26.1328,26.1418,26.0518,26.0518,2677232.0
2015-08-07 10:10:00,28.95,29.03,28.95,29.01,2272744.0,26.0518,26.1238,26.0518,26.1058,2272744.0
2015-08-07 10:15:00,29.01,29.03,28.97,28.98,2553124.0,26.1058,26.1238,26.0698,26.0788,2553124.0
2015-08-07 10:20:00,28.98,28.98,28.86,28.88,3182356.0,26.0788,26.0788,25.9708,25.9888,3182356.0
2015-08-07 10:25:00,28.88,28.89,28.81,28.84,2633132.0,25.9888,25.9978,25.9258,25.9528,2633132.0
2015-08-07 10:30:00,28.84,28.86,28.78,28.84,2325520.0,25.9528,25.9708,25.8988,25.9528,2325520.0
2015-08-07 10:35:00,28.84,28.91,28.84,28.88,1708572.0,25.9528,26.0158,25.9528,25.9888,1708572.0
2015-08-07 10:40:00,28.88,28.9,28.84,28.86,1365376.0,25.9888,26.0068,25.9528,25.9708,1365376.0
2015-08-07 10:45:00,28.86,28.87,28.82,28.85,1553828.0,25.9708,25.9798,25.9348,25.9618,1553828.0
2015-08-07 10:50:00,28.85,28.89,28.82,28.83,1875004.0,25.9618,25.9978,25.9348,25.9438,1875004.0
2015-08-07 10:55:00,28.83,28.85,28.8,28.81,1581544.0,25.9438,25.9618,25.9168,25.9258,1581544.0
2015-08-07 11:00:00,28.81,28.84,28.77,28.79,1825184.0,25.9258,25.9528,25.8898,25.9078,1825184.0
2015-08-07 11:05:00,28.79,28.81,28.77,28.78,1317580.0,25.9078,25.9258,25.8898,25.8988,1317580.0
2015-08-07 11:10:00,28.78,28.8,28.75,28.77,1449428.0,25.8988,25.9168,25.8718,25.8898,1449428.0
2015-08-07 11:15:00,28.77,28.79,28.73,28.74,2211336.0,25.8898,25.9078,25.8538,25.8628,2211336.0
2015-08-07 11:20:00,28.74,28.77,28.7,28.72,1754916.0,25.8628,25.8898,25.8268,25.8448,1754916.0
2015-08-07 11:25:00,28.72,28.76,28.7,28.73,1758736.0,25.8448,25.8808,25.8268,25.8538,1758736.0
2015-08-07 11:30:00,28.73,28.73,28.69,28.72,1469744.0,25.8538,25.8538,25.8178,25.8448,1469744.0
2015-08-07 11:35:00,28.72,28.74,28.68,28.69,1427428.0,25.8448,25.8628,25.8089,25.8178,1427428.0
2015-08-07 11:40:00,28.69,28.75,28.69,28.75,1445876.0,25.8178,25.8718,25.8178,25.8718,1445876.0
2015-08-07 11:45:00,28.75,28.8,28.73,28.8,1694256.0,25.8718,25.9168,25.8538,25.9168,1694256.0
2015-08-07 11:50:00,28.79,28.81,28.76,28.78,1375160.0,25.9078,25.9258,25.8808,25.8988,1375160.0
2015-08-07 11:55:00,28.78,28.81,28.77,28.8,992856.0,25.8988,25.9258,25.8898,25.9168,992856.0
2015-08-07 12:00:00,28.8,28.82,28.78,28.79,1215524.0,25.9168,25.9348,25.8988,25.9078,1215524.0
2015-08-07 12:05:00,28.79,28.83,28.78,28.82,1111180.0,25.9078,25.9438,25.8988,25.9348,1111180.0
2015-08-07 12:10:00,28.82,28.83,28.79,28.79,783824.0,25.9348,25.9438,25.9078,25.9078,783824.0
2015-08-07 12:15:00,28.79,28.8,28.78,28.78,680880.0,25.9078,25.9168,25.8988,25.8988,680880.0
2015-08-07 12:20:00,28.78,28.78,28.75,28.78,829352.0,25.8988,25.8988,25.8718,25.8988,829352.0
2015-08-07 12:25:00,28.78,28.78,28.75,28.75,743508.0,25.8988,25.8988,25.8718,25.8718,743508.0
2015-08-07 12:30:00,28.75,28.75,28.68,28.68,1968184.0,25.8718,25.8718,25.8089,25.8089,1968184.0
2015-08-07 12:35:00,28.68,28.75,28.68,28.74,1749832.0,25.8089,25.8718,25.8089,25.8628,1749832.0
2015-08-07 12:40:00,28.74,28.77,28.74,28.76,951232.0,25.8628,25.8898,25.8628,25.8808,951232.0
2015-08-07 12:45:00,28.76,28.78,28.75,28.75,811088.0,25.8808,25.8988,25.8718,25.8718,811088.0
2015-08-07 12:50:00,28.75,28.77,28.74,28.74,822196.0,25.8718,25.8898,25.8628,25.8628,822196.0
2015-08-07 12:55:00,28.74,28.75,28.71,28.73,934752.0,25.8628,25.8718,25.8358,25.8538,934752.0
2015-08-07 13:00:00,28.73,28.75,28.72,28.75,909876.0,25.8538,25.8718,25.8448,25.8718,909876.0
2015-08-07 13:05:00,28.75,28.77,28.75,28.76,911144.0,25.8718,25.8898,25.8718,25.8808,911144.0
2015-08-07 13:10:00,28.76,28.76,28.73,28.74,1199552.0,25.8808,25.8808,25.8538,25.8628,1199552.0
2015-08-07 13:15:00,28.74,28.77,28.74,28.75,946740.0,25.8628,25.8898,25.8628,25.8718,946740.0
2015-08-07 13:20:00,28.76,28.76,28.74,28.75,871516.0,25.8808,25.8808,25.8628,25.8718,871516.0
2015-08-07 13:25:00,28.75,28.75,28.73,28.75,862296.0,25.8718,25.8718,25.8538,25.8718,862296.0
2015-08-07 13:30:00,28.75,28.8,28.75,28.79,1664668.0,25.8718,25.9168,25.8718,25.9078,1664668.0
2015-08-07 13:35:00,28.79,28.82,28.78,28.8,1047044.0,25.9078,25.9348,25.8988,25.9168,1047044.0
2015-08-07 13:40:00,28.8,28.82,28.8,28.81,969612.0,25.9168,25.9348,25.9168,25.9258,969612.0
2015-08-07 13:45:00,28.81,28.83,28.8,28.8,1057660.0,25.9258,25.9438,25.9168,25.9168,1057660.0
2015-08-07 13:50:00,28.81,28.81,28.78,28.79,821956.0,25.9258,25.9258,25.8988,25.9078,821956.0
2015-08-07 13:55:00,28.79,28.79,28.75,28.76,1048832.0,25.9078,25.9078,25.8718,25.8808,1048832.0
2015-08-07 14:00:00,28.76,28.77,28.75,28.77,946460.0,25.8808,25.8898,25.8718,25.8898,946460.0
2015-08-07 14:05:00,28.76,28.81,28.76,28.79,1214952.0,25.8808,25.9258,25.8808,25.9078,1214952.0
2015-08-07 14:10:00,28.79,28.8,28.77,28.79,867672.0,25.9078,25.9168,25.8898,25.9078,867672.0
2015-08-07 14:15:00,28.79,28.8,28.75,28.76,974412.0,25.9078,25.9168,25.8718,25.8808,974412.0
2015-08-07 14:20:00,28.75,28.78,28.75,28.77,785456.0,25.8718,25.8988,25.8718,25.8898,785456.0
2015-08-07 14:25:00,28.77,28.78,28.75,28.77,682720.0,25.8898,25.8988,25.8718,25.8898,682720.0
2015-08-07 14:30:00,28.77,28.8,28.77,28.79,620172.0,25.8898,25.9168,25.8898,25.9078,620172.0
2015-08-07 14:35:00,28.79,28.81,28.78,28.78,906412.0,25.9078,25.9258,25.8988,25.8988,906412.0
2015-08-07 14:40:00,28.78,28.79,28.76,28.77,759124.0,25.8988,25.9078,25.8808,25.8898,759124.0
2015-08-07 14:45:00,28.77,28.78,28.75,28.77,935768.0,25.8898,25.8988,25.8718,25.8898,935768.0
2015-08-07 14:50:00,28.77,28.79,28.76,28.78,910772.0,25.8898,25.9078,25.8808,25.8988,910772.0
2015-08-07 14:55:00,28.78,28.8,28.76,28.8,811136.0,25.8988,25.9168,25.8808,25.9168,811136.0
2015-08-07 15:00:00,28.8,28.8,28.78,28.79,985320.0,25.9168,25.9168,25.8988,25.9078,985320.0
2015-08-07 15:05:00,28.79,28.8,28.76,28.8,1287956.0,25.9078,25.9168,25.8808,25.9168,1287956.0
2015-08-07 15:10:00,28.8,28.8,28.76,28.79,1323876.0,25.9168,25.9168,25.8808,25.9078,1323876.0
2015-08-07 15:15:00,28.78,28.8,28.77,28.8,1298308.0,25.8988,25.9168,25.8898,25.9168,1298308.0
2015-08-07 15:20:00,28.8,28.84,28.8,28.81,2466016.0,25.9168,25.9528,25.9168,25.9258,2466016.0
2015-08-07 15:25:00,28.81,28.87,28.81,28.87,1869284.0,25.9258,25.9798,25.9258,25.9798,1869284.0
2015-08-07 15:30:00,28.87,28.9,28.86,28.9,1947312.0,25.9798,26.0068,25.9708,26.0068,1947312.0
2015-08-07 15:35:00,28.89,28.9,28.84,28.85,1848208.0,25.9978,26.0068,25.9528,25.9618,1848208.0
2015-08-07 15:40:00,28.84,28.86,28.82,28.85,1939032.0,25.9528,25.9708,25.9348,25.9618,1939032.0
2015-08-07 15:45:00,28.85,28.87,28.83,28.83,2470716.0,25.9618,25.9798,25.9438,25.9438,2470716.0
2015-08-07 15:50:00,28.83,28.88,28.82,28.87,2806796.0,25.9438,25.9888,25.9348,25.9798,2806796.0
2015-08-07 15:55:00,28.87,28.89,28.84,28.89,5193596.0,25.9798,25.9978,25.9528,25.9978,5193596.0
2015-08-10 09:30:00,29.14,29.35,29.13,29.34,8229368.0,26.2228,26.4118,26.2138,26.4028,8229368.0
2015-08-10 09:35:00,29.34,29.42,29.28,29.35,7414084.0,26.4028,26.4748,26.3488,26.4118,7414084.0
2015-08-10 09:40:00,29.35,29.46,29.33,29.44,5361048.0,26.4118,26.5108,26.3938,26.4928,5361048.0
2015-08-10 09:45:00,29.45,29.46,29.38,29.44,4794044.0,26.5018,26.5108,26.4388,26.4928,4794044.0
2015-08-10 09:50:00,29.44,29.46,29.38,29.4,3984644.0,26.4928,26.5108,26.4388,26.4568,3984644.0
2015-08-10 09:55:00,29.41,29.41,29.34,29.35,4223568.0,26.4658,26.4658,26.4028,26.4118,4223568.0
2015-08-10 10:00:00,29.35,29.44,29.35,29.43,2953028.0,26.4118,26.4928,26.4118,26.4838,2953028.0
2015-08-10 10:05:00,29.43,29.49,29.43,29.48,4070036.0,26.4838,26.5378,26.4838,26.5288,4070036.0
2015-08-10 10:10:00,29.48,29.52,29.46,29.48,4024320.0,26.5288,26.5648,26.5108,26.5288,4024320.0
2015-08-10 10:15:00,29.48,29.55,29.47,29.52,3425872.0,26.5288,26.5918,26.5198,26.5648,3425872.0
2015-08-10 10:20:00,29.52,29.58,29.51,29.58,3112792.0,26.5648,26.6188,26.5558,26.6188,3112792.0
2015-08-10 10:25:00,29.58,29.58,29.53,29.55,3253196.0,26.6188,26.6188,26.5738,26.5918,3253196.0
2015-08-10 10:30:00,29.55,29.6,29.53,29.6,3740416.0,26.5918,26.6367,26.5738,26.6367,3740416.0
2015-08-10 10:35:00,29.6,29.61,29.55,29.59,3005624.0,26.6367,26.6457,26.5918,26.6278,3005624.0
2015-08-10 10:40:00,29.59,29.66,29.57,29.64,3598888.0,26.6278,26.6907,26.6098,26.6727,3598888.0
2015-08-10 10:45:00,29.64,29.68,29.6,29.68,2594964.0,26.6727,26.7087,26.6367,26.7087,2594964.0
2015-08-10 10:50:00,29.68,29.68,29.58,29.59,3821332.0,26.7087,26.7087,26.6188,26.6278,3821332.0
2015-08-10 10:55:00,29.59,29.63,29.57,29.6,2950200.0,26.6278,26.6637,26.6098,26.6367,2950200.0
2015-08-10 11:00:00,29.6,29.62,29.57,29.62,1888156.0,26.6367,26.6547,26.6098,26.6547,1888156.0
2015-08-10 11:05:00,29.62,29.63,29.6,29.61,1677680.0,26.6547,26.6637,26.6367,26.6457,1677680.0
2015-08-10 11:10:00,29.61,29.61,29.55,29.6,2266808.0,26.6457,26.6457,26.5918,26.6367,2266808.0
2015-08-10 11:15:00,29.6,29.63,29.59,29.61,1463416.0,26.6367,26.6637,26.6278,26.6457,1463416.0
2015-08-10 11:20:00,29.61,29.67,29.61,29.67,2180836.0,26.6457,26.6997,26.6457,26.6997,2180836.0
2015-08-10 11:25:00,29.67,29.7,29.66,29.69,2878360.0,26.6997,26.7267,26.6907,26.7177,2878360.0
2015-08-10 11:30:00,29.68,29.72,29.68,29.72,2054760.0,26.7087,26.7447,26.7087,26.7447,2054760.0
2015-08-10 11:35:00,29.72,29.72,29.69,29.7,1275120.0,26.7447,26.7447,26.7177,26.7267,1275120.0
2015-08-10 11:40:00,29.7,29.72,29.67,29.69,1861024.0,26.7267,26.7447,26.6997,26.7177,1861024.0
2015-08-10 11:45:00,29.7,29.77,29.69,29.77,3332544.0,26.7267,26.7897,26.7177,26.7897,3332544.0
2015-08-10 11:50:00,29.77,29.8,29.75,29.75,3376604.0,26.7897,26.8167,26.7717,26.7717,3376604.0
2015-08-10 11:55:00,29.75,29.8,29.74,29.76,2057824.0,26.7717,26.8167,26.7627,26.7807,2057824.0
2015-08-10 12:00:00,29.76,29.81,29.75,29.79,2183636.0,26.7807,26.8257,26.7717,26.8077,2183636.0
2015-08-10 12:05:00,29.78,29.85,29.78,29.83,2351944.0,26.7987,26.8617,26.7987,26.8437,2351944.0
2015-08-10 12:10:00,29.83,29.85,29.79,29.81,2473440.0,26.8437,26.8617,26.8077,26.8257,2473440.0
2015-08-10 12:15:00,29.81,29.82,29.78,29.79,2293304.0,26.8257,26.8347,26.7987,26.8077,2293304.0
2015-08-10 12:20:00,29.79,29.8,29.73,29.73,2607092.0,26.8077,26.8167,26.7537,26.7537,2607092.0
2015-08-10 12:25:00,29.73,29.77,29.73,29.76,2000344.0,26.7537,26.7897,26.7537,26.7807,2000344.0
2015-08-10 12:30:00,29.76,29.78,29.72,29.73,2192776.0,26.7807,26.7987,26.7447,26.7537,2192776.0
2015-08-10 12:35:00,29.73,29.8,29.73,29.8,1564396.0,26.7537,26.8167,26.7537,26.8167,1564396.0
2015-08-10 12:40:00,29.79,29.82,29.79,29.81,1354748.0,26.8077,26.8347,26.8077,26.8257,1354748.0
2015-08-10 12:45:00,29.81,29.84,29.81,29.83,969048.0,26.8257,26.8527,26.8257,26.8437,969048.0
2015-08-10 12:50:00,29.84,29.86,29.82,29.83,1944968.0,26.8527,26.8707,26.8347,26.8437,1944968.0
2015-08-10 12:55:00,29.83,29.86,29.81,29.86,1530208.0,26.8437,26.8707,26.8257,26.8707,1530208.0
2015-08-10 13:00:00,29.86,29.9,29.85,29.9,2276720.0,26.8707,26.9067,26.8617,26.9067,2276720.0
2015-08-10 13:05:00,29.9,29.92,29.86,29.89,1803480.0,26.9067,26.9247,26.8707,26.8977,1803480.0
2015-08-10 13:10:00,29.89,29.91,29.87,29.87,1713248.0,26.8977,26.9157,26.8797,26.8797,1713248.0
2015-08-10 13:15:00,29.87,29.89,29.85,29.86,1655024.0,26.8797,26.8977,26.8617,26.8707,1655024.0
2015-08-10 13:20:00,29.86,29.88,29.86,29.87,833608.0,26.8707,26.8887,26.8707,26.8797,833608.0
2015-08-10 13:25:00,29.86,29.87,29.85,29.85,1107060.0,26.8707,26.8797,26.8617,26.8617,1107060.0
2015-08-10 13:30:00,29.85,29.87,29.82,29.87,1566076.0,26.8617,26.8797,26.8347,26.8797,1566076.0
2015-08-10 13:35:00,29.87,29.91,29.86,29.9,1327444.0,26.8797,26.9157,26.8707,26.9067,1327444.0
2015-08-10 13:40:00,29.9,29.91,29.88,29.9,1038312.0,26.9067,26.9157,26.8887,26.9067,1038312.0
2015-08-10 13:45:00,29.9,29.91,29.9,29.9,980160.0,26.9067,26.9157,26.9067,26.9067,980160.0
2015-08-10 13:50:00,29.9,29.94,29.89,29.91,2364144.0,26.9067,26.9427,26.8977,26.9157,2364144.0
2015-08-10 13:55:00,29.91,29.92,29.88,29.91,1448196.0,26.9157,26.9247,26.8887,26.9157,1448196.0
2015-08-10 14:00:00,29.91,29.93,29.91,29.92,1330528.0,26.9157,26.9337,26.9157,26.9247,1330528.0
2015-08-10 14:05:00,29.92,29.95,29.91,29.93,1882896.0,26.9247,26.9517,26.9157,26.9337,1882896.0
2015-08-10 14:10:00,29.93,29.96,29.93,29.95,1769204.0,26.9337,26.9607,26.9337,26.9517,1769204.0
2015-08-10 14:15:00,29.95,30.0,29.95,29.98,3533224.0,26.9517,26.9967,26.9517,26.9787,3533224.0
2015-08-10 14:20:00,29.98,29.99,29.96,29.96,2073412.0,26.9787,26.9877,26.9607,26.9607,2073412.0
2015-08-10 14:25:00,29.96,29.97,29.93,29.95,2517704.0,26.9607,26.9697,26.9337,26.9517,2517704.0
2015-08-10 14:30:00,29.95,29.99,29.95,29.97,2061700.0,26.9517,26.9877,26.9517,26.9697,2061700.0
2015-08-10 14:35:00,29.97,30.0,29.97,29.98,1982760.0,26.9697,26.9967,26.9697,26.9787,1982760.0
2015-08-10 14:40:00,29.98,29.98,29.95,29.95,1332712.0,26.9787,26.9787,26.9517,26.9517,1332712.0
2015-08-10 14:45:00,29.95,29.96,29.9,29.92,2036860.0,26.9517,26.9607,26.9067,26.9247,2036860.0
2015-08-10 14:50:00,29.92,29.93,29.88,29.92,2256188.0,26.9247,26.9337,26.8887,26.9247,2256188.0
2015-08-10 14:55:00,29.92,29.94,29.91,29.94,1587172.0,26.9247,26.9427,26.9157,26.9427,1587172.0
2015-08-10 15:00:00,29.94,29.95,29.93,29.93,1544816.0,26.9427,26.9517,26.9337,26.9337,1544816.0
2015-08-10 15:05:00,29.93,29.96,29.93,29.95,1453036.0,26.9337,26.9607,26.9337,26.9517,1453036.0
2015-08-10 15:10:00,29.95,29.95,29.9,29.91,1623240.0,26.9517,26.9517,26.9067,26.9157,1623240.0
2015-08-10 15:15:00,29.91,29.93,29.9,29.92,1572504.0,26.9157,26.9337,26.9067,26.9247,1572504.0
2015-08-10 15:20:00,29.92,29.95,29.92,29.93,1512844.0,26.9247,26.9517,26.9247,26.9337,1512844.0
2015-08-10 15:25:00,29.94,29.95,29.93,29.93,1492620.0,26.9427,26.9517,26.9337,26.9337,1492620.0
2015-08-10 15:30:00,29.93,29.94,29.92,29.93,1331288.0,26.9337,26.9427,26.9247,26.9337,1331288.0
2015-08-10 15:35:00,29.93,29.93,29.91,29.91,2431652.0,26.9337,26.9337,26.9157,26.9157,2431652.0
2015-08-10 15:40:00,29.91,29.93,29.9,29.92,2122908.0,26.9157,26.9337,26.9067,26.9247,2122908.0
2015-08-10 15:45:00,29.92,29.92,29.89,29.92,2736880.0,26.9247,26.9247,26.8977,26.9247,2736880.0
2015-08-10 15:50:00,29.92,29.95,29.92,29.94,3312384.0,26.9247,26.9517,26.9247,26.9427,3312384.0
2015-08-10 15:55:00,29.94,29.95,29.89,29.93,7696828.0,26.9427,26.9517,26.8977,26.9337,7696828.0
2015-08-11 09:30:00,29.45,29.5,29.32,29.48,11929644.0,26.5018,26.5468,26.3848,26.5288,11929644.0
2015-08-11 09:35:00,29.48,29.55,29.38,29.43,6141436.0,26.5288,26.5918,26.4388,26.4838,6141436.0
2015-08-11 09:40:00,29.43,29.52,29.39,29.51,5311320.0,26.4838,26.5648,26.4478,26.5558,5311320.0
2015-08-11 09:45:00,29.51,29.51,29.43,29.47,3569308.0,26.5558,26.5558,26.4838,26.5198,3569308.0
2015-08-11 09:50:00,29.48,29.49,29.23,29.25,7231576.0,26.5288,26.5378,26.3038,26.3218,7231576.0
2015-08-11 09:55:00,29.25,29.34,29.23,29.32,5457092.0,26.3218,26.4028,26.3038,26.3848,5457092.0
2015-08-11 10:00:00,29.32,29.32,29.2,29.21,4513664.0,26.3848,26.3848,26.2768,26.2858,4513664.0
2015-08-11 10:05:00,29.21,29.24,29.15,29.19,7509944.0,26.2858,26.3128,26.2318,26.2678,7509944.0
2015-08-11 10:10:00,29.19,29.2,29.14,29.18,4391868.0,26.2678,26.2768,26.2228,26.2588,4391868.0
2015-08-11 10:15:00,29.18,29.18,29.09,29.15,4927752.0,26.2588,26.2588,26.1778,26.2318,4927752.0
2015-08-11 10:20:00,29.15,29.21,29.13,29.14,4122848.0,26.2318,26.2858,26.2138,26.2228,4122848.0
2015-08-11 10:25:00,29.14,29.21,29.12,29.15,3622216.0,26.2228,26.2858,26.2048,26.2318,3622216.0
2015-08-11 10:30:00,29.16,29.16,29.09,29.11,3362116.0,26.2408,26.2408,26.1778,26.1958,3362116.0
2015-08-11 10:35:00,29.11,29.13,29.06,29.08,4169132.0,26.1958,26.2138,26.1508,26.1688,4169132.0
2015-08-11 10:40:00,29.08,29.22,29.07,29.22,4191976.0,26.1688,26.2948,26.1598,26.2948,4191976.0
2015-08-11 10:45:00,29.22,29.22,29.14,29.15,2763684.0,26.2948,26.2948,26.2228,26.2318,2763684.0
2015-08-11 10:50:00,29.15,29.16,29.11,29.13,2553616.0,26.2318,26.2408,26.1958,26.2138,2553616.0
2015-08-11 10:55:00,29.13,29.15,29.09,29.09,2573964.0,26.2138,26.2318,26.1778,26.1778,2573964.0
2015-08-11 11:00:00,29.09,29.11,29.05,29.07,3111188.0,26.1778,26.1958,26.1418,26.1598,3111188.0
2015-08-11 11:05:00,29.07,29.08,29.03,29.05,2942696.0,26.1598,26.1688,26.1238,26.1418,2942696.0
2015-08-11 11:10:00,29.05,29.13,29.03,29.09,2514404.0,26.1418,26.2138,26.1238,26.1778,2514404.0
2015-08-11 11:15:00,29.09,29.09,29.05,29.08,2058224.0,26.1778,26.1778,26.1418,26.1688,2058224.0
2015-08-11 11:20:00,29.07,29.08,29.02,29.02,1824104.0,26.1598,26.1688,26.1148,26.1148,1824104.0
2015-08-11 11:25:00,29.02,29.03,28.96,28.97,4757516.0,26.1148,26.1238,26.0608,26.0698,4757516.0
2015-08-11 11:30:00,28.97,28.99,28.95,28.97,3416252.0,26.0698,26.0878,26.0518,26.0698,3416252.0
2015-08-11 11:35:00,28.97,29.0,28.94,28.97,2320360.0,26.0698,26.0968,26.0428,26.0698,2320360.0
2015-08-11 11:40:00,28.97,28.97,28.91,28.92,3017332.0,26.0698,26.0698,26.0158,26.0248,3017332.0
2015-08-11 11:45:00,28.92,28.97,28.89,28.9,2930540.0,26.0248,26.0698,25.9978,26.0068,2930540.0
2015-08-11 11:50:00,28.9,28.94,28.85,28.89,3465864.0,26.0068,26.0428,25.9618,25.9978,3465864.0
2015-08-11 11:55:00,28.88,28.91,28.85,28.88,2794116.0,25.9888,26.0158,25.9618,25.9888,2794116.0
2015-08-11 12:00:00,28.87,28.89,28.83,28.86,3440320.0,25.9798,25.9978,25.9438,25.9708,3440320.0
2015-08-11 12:05:00,28.86,28.87,28.81,28.84,3475208.0,25.9708,25.9798,25.9258,25.9528,3475208.0
2015-08-11 12:10:00,28.84,28.89,28.83,28.85,3636756.0,25.9528,25.9978,25.9438,25.9618,3636756.0
2015-08-11 12:15:00,28.85,28.86,28.79,28.81,3455544.0,25.9618,25.9708,25.9078,25.9258,3455544.0
2015-08-11 12:20:00,28.81,28.82,28.79,28.8,2268544.0,25.9258,25.9348,25.9078,25.9168,2268544.0
2015-08-11 12:25:00,28.8,28.84,28.8,28.83,2997984.0,25.9168,25.9528,25.9168,25.9438,2997984.0
2015-08-11 12:30:00,28.83,28.87,28.82,28.85,3164944.0,25.9438,25.9798,25.9348,25.9618,3164944.0
2015-08-11 12:35:00,28.85,28.87,28.84,28.86,2586684.0,25.9618,25.9798,25.9528,25.9708,2586684.0
2015-08-11 12:40:00,28.86,28.88,28.8,28.81,2660320.0,25.9708,25.9888,25.9168,25.9258,2660320.0
2015-08-11 12:45:00,28.81,28.82,28.77,28.77,2477932.0,25.9258,25.9348,25.8898,25.8898,2477932.0
2015-08-11 12:50:00,28.77,28.78,28.73,28.75,4689364.0,25.8898,25.8988,25.8538,25.8718,4689364.0
2015-08-11 12:55:00,28.75,28.75,28.7,28.72,3402568.0,25.8718,25.8718,25.8268,25.8448,3402568.0
2015-08-11 13:00:00,28.71,28.72,28.64,28.64,3987644.0,25.8358,25.8448,25.7729,25.7729,3987644.0
2015-08-11 13:05:00,28.64,28.68,28.58,28.58,5198864.0,25.7729,25.8089,25.7189,25.7189,5198864.0
2015-08-11 13:10:00,28.58,28.61,28.53,28.59,6574084.0,25.7189,25.7459,25.6739,25.7279,6574084.0
2015-08-11 13:15:00,28.59,28.6,28.53,28.54,5472220.0,25.7279,25.7369,25.6739,25.6829,5472220.0
2015-08-11 13:20:00,28.53,28.59,28.46,28.56,6639568.0,25.6739,25.7279,25.6109,25.7009,6639568.0
2015-08-11 13:25:00,28.57,28.6,28.54,28.57,4455860.0,25.7099,25.7369,25.6829,25.7099,4455860.0
2015-08-11 13:30:00,28.57,28.58,28.49,28.54,4566636.0,25.7099,25.7189,25.6379,25.6829,4566636.0
2015-08-11 13:35:00,28.53,28.59,28.53,28.56,4102724.0,25.6739,25.7279,25.6739,25.7009,4102724.0
2015-08-11 13:40:00,28.56,28.61,28.49,28.49,5617324.0,25.7009,25.7459,25.6379,25.6379,5617324.0
2015-08-11 13:45:00,28.49,28.52,28.43,28.45,4840060.0,25.6379,25.6649,25.5839,25.6019,4840060.0
2015-08-11 13:50:00,28.45,28.5,28.45,28.49,4019780.0,25.6019,25.6469,25.6019,25.6379,4019780.0
2015-08-11 13:55:00,28.49,28.49,28.44,28.47,3856152.0,25.6379,25.6379,25.5929,25.6199,3856152.0
2015-08-11 14:00:00,28.48,28.51,28.45,28.46,3584160.0,25.6289,25.6559,25.6019,25.6109,3584160.0
2015-08-11 14:05:00,28.46,28.49,28.39,28.43,4670288.0,25.6109,25.6379,25.5479,25.5839,4670288.0
2015-08-11 14:10:00,28.43,28.47,28.39,28.39,4245712.0,25.5839,25.6199,25.5479,25.5479,4245712.0
2015-08-11 14:15:00,28.39,28.41,28.34,28.38,5724344.0,25.5479,25.5659,25.5029,25.5389,5724344.0
2015-08-11 14:20:00,28.37,28.41,28.34,28.36,4375680.0,25.5299,25.5659,25.5029,25.5209,4375680.0
2015-08-11 14:25:00,28.36,28.45,28.35,28.41,4811364.0,25.5209,25.6019,25.5119,25.5659,4811364.0
2015-08-11 14:30:00,28.42,28.44,28.36,28.37,3649444.0,25.5749,25.5929,25.5209,25.5299,3649444.0
2015-08-11 14:35:00,28.37,28.42,28.33,28.39,5159204.0,25.5299,25.5749,25.4939,25.5479,5159204.0
2015-08-11 14:40:00,28.4,28.41,28.38,28.4,2661320.0,25.5569,25.5659,25.5389,25.5569,2661320.0
2015-08-11 14:45:00,28.4,28.47,28.4,28.43,4857372.0,25.5569,25.6199,25.5569,25.5839,4857372.0
2015-08-11 14:50:00,28.43,28.45,28.39,28.44,3229140.0,25.5839,25.6019,25.5479,25.5929,3229140.0
2015-08-11 14:55:00,28.44,28.53,28.43,28.51,6708452.0,25.5929,25.6739,25.5839,25.6559,6708452.0
2015-08-11 15:00:00,28.52,28.56,28.51,28.53,5258308.0,25.6649,25.7009,25.6559,25.6739,5258308.0
2015-08-11 15:05:00,28.53,28.56,28.5,28.52,4276472.0,25.6739,25.7009,25.6469,25.6649,4276472.0
2015-08-11 15:10:00,28.53,28.59,28.52,28.57,5296296.0,25.6739,25.7279,25.6649,25.7099,5296296.0
2015-08-11 15:15:00,28.58,28.58,28.48,28.51,4830612.0,25.7189,25.7189,25.6289,25.6559,4830612.0
2015-08-11 15:20:00,28.52,28.53,28.46,28.48,3755716.0,25.6649,25.6739,25.6109,25.6289,3755716.0
2015-08-11 15:25:00,28.48,28.52,28.48,28.49,3505024.0,25.6289,25.6649,25.6289,25.6379,3505024.0
2015-08-11 15:30:00,28.49,28.5,28.39,28.4,5810488.0,25.6379,25.6469,25.5479,25.5569,5810488.0
2015-08-11 15:35:00,28.4,28.46,28.39,28.45,5154756.0,25.5569,25.6109,25.5479,25.6019,5154756.0
2015-08-11 15:40:00,28.45,28.45,28.4,28.42,4489664.0,25.6019,25.6019,25.5569,25.5749,4489664.0
2015-08-11 15:45:00,28.42,28.46,28.41,28.45,5608868.0,25.5749,25.6109,25.5659,25.6019,5608868.0
2015-08-11 15:50:00,28.45,28.48,28.42,28.45,6809412.0,25.6019,25.6289,25.5749,25.6019,6809412.0
2015-08-11 15:55:00,28.45,28.45,28.37,28.39,12461340.0,25.6019,25.6019,25.5299,25.5479,12461340.0
2015-08-12 09:30:00,28.14,28.16,27.78,27.84,19584816.0,25.3229,25.3409,24.9989,25.0529,19584816.0
2015-08-12 09:35:00,27.84,27.88,27.41,27.6,22920456.0,25.0529,25.0889,24.666,24.837,22920456.0
2015-08-12 09:40:00,27.61,27.81,27.56,27.7,13027012.0,24.846,25.0259,24.801,24.927,13027012.0
2015-08-12 09:45:00,27.7,27.79,27.59,27.64,9500796.0,24.927,25.0079,24.828,24.873,9500796.0
2015-08-12 09:50:00,27.65,27.72,27.53,27.72,8852204.0,24.882,24.945,24.774,24.945,8852204.0
2015-08-12 09:55:00,27.72,27.8,27.68,27.73,7779008.0,24.945,25.0169,24.909,24.954,7779008.0
2015-08-12 10:00:00,27.73,27.76,27.67,27.73,5693600.0,24.954,24.981,24.9,24.954,5693600.0
2015-08-12 10:05:00,27.73,27.76,27.68,27.71,6214592.0,24.954,24.981,24.909,24.936,6214592.0
2015-08-12 10:10:00,27.71,27.78,27.67,27.7,7511368.0,24.936,24.9989,24.9,24.927,7511368.0
2015-08-12 10:15:00,27.7,27.78,27.6,27.75,6735560.0,24.927,24.9989,24.837,24.972,6735560.0
2015-08-12 10:20:00,27.75,27.78,27.63,27.64,6860928.0,24.972,24.9989,24.864,24.873,6860928.0
2015-08-12 10:25:00,27.64,27.89,27.64,27.88,7368128.0,24.873,25.0979,24.873,25.0889,7368128.0
2015-08-12 10:30:00,27.88,27.93,27.81,27.92,5558032.0,25.0889,25.1339,25.0259,25.1249,5558032.0
2015-08-12 10:35:00,27.92,27.98,27.9,27.97,5462652.0,25.1249,25.1789,25.1069,25.1699,5462652.0
2015-08-12 10:40:00,27.97,28.0,27.91,27.93,4417400.0,25.1699,25.1969,25.1159,25.1339,4417400.0
2015-08-12 10:45:00,27.93,27.99,27.84,27.97,4498876.0,25.1339,25.1879,25.0529,25.1699,4498876.0
2015-08-12 10:50:00,27.97,27.98,27.86,27.86,3804912.0,25.1699,25.1789,25.0709,25.0709,3804912.0
2015-08-12 10:55:00,27.86,27.99,27.86,27.98,3475648.0,25.0709,25.1879,25.0709,25.1789,3475648.0
2015-08-12 11:00:00,27.98,28.13,27.97,28.1,7373508.0,25.1789,25.3139,25.1699,25.2869,7373508.0
2015-08-12 11:05:00,28.1,28.22,28.07,28.21,5143720.0,25.2869,25.3949,25.2599,25.3859,5143720.0
2015-08-12 11:10:00,28.2,28.33,28.2,28.29,7116400.0,25.3769,25.4939,25.3769,25.4579,7116400.0
2015-08-12 11:15:00,28.29,28.39,28.29,28.38,6010564.0,25.4579,25.5479,25.4579,25.5389,6010564.0
2015-08-12 11:20:00,28.37,28.45,28.27,28.3,6867000.0,25.5299,25.6019,25.4399,25.4669,6867000.0
2015-08-12 11:25:00,28.3,28.46,28.29,28.46,4612640.0,25.4669,25.6109,25.4579,25.6109,4612640.0
2015-08-12 11:30:00,28.45,28.5,28.4,28.49,6693892.0,25.6019,25.6469,25.5569,25.6379,6693892.0
2015-08-12 11:35:00,28.49,28.5,28.4,28.42,4909004.0,25.6379,25.6469,25.5569,25.5749,4909004.0
2015-08-12 11:40:00,28.43,28.46,28.34,28.38,4077400.0,25.5839,25.6109,25.5029,25.5389,4077400.0
2015-08-12 11:45:00,28.38,28.39,28.29,28.31,3131856.0,25.5389,25.5479,25.4579,25.4759,3131856.0
2015-08-12 11:50:00,28.31,28.33,28.16,28.17,4534072.0,25.4759,25.4939,25.3409,25.3499,4534072.0
2015-08-12 11:55:00,28.17,28.22,28.08,28.11,5068560.0,25.3499,25.3949,25.2689,25.2959,5068560.0
2015-08-12 12:00:00,28.12,28.18,28.07,28.17,3701040.0,25.3049,25.3589,25.2599,25.3499,3701040.0
2015-08-12 12:05:00,28.17,28.32,28.16,28.3,3813820.0,25.3499,25.4849,25.3409,25.4669,3813820.0
2015-08-12 12:10:00,28.3,28.38,28.28,28.37,2759380.0,25.4669,25.5389,25.4489,25.5299,2759380.0
2015-08-12 12:15:00,28.37,28.45,28.37,28.41,3930156.0,25.5299,25.6019,25.5299,25.5659,3930156.0
2015-08-12 12:20:00,28.41,28.42,28.32,28.35,3181944.0,25.5659,25.5749,25.4849,25.5119,3181944.0
2015-08-12 12:25:00,28.35,28.44,28.27,28.42,3289572.0,25.5119,25.5929,25.4399,25.5749,3289572.0
2015-08-12 12:30:00,28.42,28.52,28.39,28.51,3930528.0,25.5749,25.6649,25.5479,25.6559,3930528.0
2015-08-12 12:35:00,28.51,28.55,28.45,28.5,3660572.0,25.6559,25.6919,25.6019,25.6469,3660572.0
2015-08-12 12:40:00,28.5,28.56,28.48,28.52,3707076.0,25.6469,25.7009,25.6289,25.6649,3707076.0
2015-08-12 12:45:00,28.52,28.56,28.47,28.53,3464488.0,25.6649,25.7009,25.6199,25.6739,3464488.0
2015-08-12 12:50:00,28.53,28.59,28.5,28.58,3067472.0,25.6739,25.7279,25.6469,25.7189,3067472.0
2015-08-12 12:55:00,28.58,28.6,28.5,28.55,3307200.0,25.7189,25.7369,25.6469,25.6919,3307200.0
2015-08-12 13:00:00,28.55,28.66,28.52,28.66,4019932.0,25.6919,25.7909,25.6649,25.7909,4019932.0
2015-08-12 13:05:00,28.66,28.7,28.64,28.67,5030296.0,25.7909,25.8268,25.7729,25.7999,5030296.0
2015-08-12 13:10:00,28.67,28.69,28.61,28.64,3402508.0,25.7999,25.8178,25.7459,25.7729,3402508.0
2015-08-12 13:15:00,28.64,28.71,28.63,28.7,3142780.0,25.7729,25.8358,25.7639,25.8268,3142780.0
2015-08-12 13:20:00,28.7,28.75,28.69,28.74,3370244.0,25.8268,25.8718,25.8178,25.8628,3370244.0
2015-08-12 13:25:00,28.74,28.75,28.64,28.65,3358088.0,25.8628,25.8718,25.7729,25.7819,3358088.0
2015-08-12 13:30:00,28.65,28.67,28.56,28.62,3301876.0,25.7819,25.7999,25.7009,25.7549,3301876.0
2015-08-12 13:35:00,28.61,28.63,28.57,28.59,2415648.0,25.7459,25.7639,25.7099,25.7279,2415648.0
2015-08-12 13:40:00,28.59,28.71,28.58,28.71,2537724.0,25.7279,25.8358,25.7189,25.8358,2537724.0
2015-08-12 13:45:00,28.7,28.81,28.7,28.78,4063440.0,25.8268,25.9258,25.8268,25.8988,4063440.0
2015-08-12 13:50:00,28.78,28.84,28.75,28.78,4336200.0,25.8988,25.9528,25.8718,25.8988,4336200.0
2015-08-12 13:55:00,28.78,28.83,28.71,28.75,3522756.0,25.8988,25.9438,25.8358,25.8718,3522756.0
2015-08-12 14:00:00,28.75,28.76,28.69,28.71,2689080.0,25.8718,25.8808,25.8178,25.8358,2689080.0
2015-08-12 14:05:00,28.71,28.76,28.65,28.76,2703992.0,25.8358,25.8808,25.7819,25.8808,2703992.0
2015-08-12 14:10:00,28.76,28.8,28.75,28.76,2929712.0,25.8808,25.9168,25.8718,25.8808,2929712.0
2015-08-12 14:15:00,28.76,28.76,28.69,28.7,2459896.0,25.8808,25.8808,25.8178,25.8268,2459896.0
2015-08-12 14:20:00,28.7,28.75,28.67,28.75,2959432.0,25.8268,25.8718,25.7999,25.8718,2959432.0
2015-08-12 14:25:00,28.75,28.75,28.61,28.67,3266760.0,25.8718,25.8718,25.7459,25.7999,3266760.0
2015-08-12 14:30:00,28.67,28.71,28.63,28.66,2446384.0,25.7999,25.8358,25.7639,25.7909,2446384.0
2015-08-12 14:35:00,28.65,28.76,28.65,28.75,2955096.0,25.7819,25.8808,25.7819,25.8718,2955096.0
2015-08-12 14:40:00,28.76,28.79,28.74,28.76,2012888.0,25.8808,25.9078,25.8628,25.8808,2012888.0
2015-08-12 14:45:00,28.76,28.82,28.75,28.82,2652196.0,25.8808,25.9348,25.8718,25.9348,2652196.0
2015-08-12 14:50:00,28.82,28.82,28.74,28.78,2109356.0,25.9348,25.9348,25.8628,25.8988,2109356.0
2015-08-12 14:55:00,28.78,28.8,28.74,28.8,1919232.0,25.8988,25.9168,25.8628,25.9168,1919232.0
2015-08-12 15:00:00,28.79,28.82,28.75,28.75,2315676.0,25.9078,25.9348,25.8718,25.8718,2315676.0
2015-08-12 15:05:00,28.76,28.8,28.75,28.8,1295960.0,25.8808,25.9168,25.8718,25.9168,1295960.0
2015-08-12 15:10:00,28.8,28.8,28.72,28.74,1891128.0,25.9168,25.9168,25.8448,25.8628,1891128.0
2015-08-12 15:15:00,28.74,28.77,28.73,28.76,1973856.0,25.8628,25.8898,25.8538,25.8808,1973856.0
2015-08-12 15:20:00,28.76,28.81,28.75,28.8,2603816.0,25.8808,25.9258,25.8718,25.9168,2603816.0
2015-08-12 15:25:00,28.8,28.84,28.77,28.83,3151644.0,25.9168,25.9528,25.8898,25.9438,3151644.0
2015-08-12 15:30:00,28.83,28.86,28.82,28.85,3372440.0,25.9438,25.9708,25.9348,25.9618,3372440.0
2015-08-12 15:35:00,28.84,28.85,28.79,28.79,2196452.0,25.9528,25.9618,25.9078,25.9078,2196452.0
2015-08-12 15:40:00,28.79,28.8,28.75,28.77,3139008.0,25.9078,25.9168,25.8718,25.8898,3139008.0
2015-08-12 15:45:00,28.77,28.8,28.76,28.78,1966900.0,25.8898,25.9168,25.8808,25.8988,1966900.0
2015-08-12 15:50:00,28.77,28.82,28.76,28.8,3687444.0,25.8898,25.9348,25.8808,25.9168,3687444.0
2015-08-12 15:55:00,28.8,28.83,28.79,28.82,5101064.0,25.9168,25.9438,25.9078,25.9348,5101064.0
2015-08-13 09:30:00,29.0,29.1,28.86,29.04,10193808.0,26.0968,26.1868,25.9708,26.1328,10193808.0
2015-08-13 09:35:00,29.04,29.07,28.82,28.86,6760440.0,26.1328,26.1598,25.9348,25.9708,6760440.0
2015-08-13 09:40:00,28.86,28.94,28.76,28.89,5312832.0,25.9708,26.0428,25.8808,25.9978,5312832.0
2015-08-13 09:45:00,28.89,28.91,28.68,28.68,6147328.0,25.9978,26.0158,25.8089,25.8089,6147328.0
2015-08-13 09:50:00,28.69,28.79,28.64,28.78,6076568.0,25.8178,25.9078,25.7729,25.8988,6076568.0
2015-08-13 09:55:00,28.78,28.83,28.67,28.73,4329512.0,25.8988,25.9438,25.7999,25.8538,4329512.0
2015-08-13 10:00:00,28.73,28.78,28.69,28.69,3235308.0,25.8538,25.8988,25.8178,25.8178,3235308.0
2015-08-13 10:05:00,28.69,28.8,28.68,28.76,2927964.0,25.8178,25.9168,25.8089,25.8808,2927964.0
2015-08-13 10:10:00,28.76,28.79,28.68,28.71,2899976.0,25.8808,25.9078,25.8089,25.8358,2899976.0
2015-08-13 10:15:00,28.71,28.74,28.65,28.72,3903396.0,25.8358,25.8628,25.7819,25.8448,3903396.0
2015-08-13 10:20:00,28.72,28.75,28.68,28.73,2517936.0,25.8448,25.8718,25.8089,25.8538,2517936.0
2015-08-13 10:25:00,28.73,28.79,28.71,28.79,2802640.0,25.8538,25.9078,25.8358,25.9078,2802640.0
2015-08-13 10:30:00,28.78,28.81,28.72,28.77,2414944.0,25.8988,25.9258,25.8448,25.8898,2414944.0
2015-08-13 10:35:00,28.77,28.89,28.76,28.88,3828496.0,25.8898,25.9978,25.8808,25.9888,3828496.0
2015-08-13 10:40:00,28.89,29.04,28.89,28.98,6388652.0,25.9978,26.1328,25.9978,26.0788,6388652.0
2015-08-13 10:45:00,28.98,29.0,28.93,28.94,3026888.0,26.0788,26.0968,26.0338,26.0428,3026888.0
2015-08-13 10:50:00,28.94,28.98,28.92,28.96,2135572.0,26.0428,26.0788,26.0248,26.0608,2135572.0
2015-08-13 10:55:00,28.96,28.97,28.85,28.86,2247692.0,26.0608,26.0698,25.9618,25.9708,2247692.0
2015-08-13 11:00:00,28.86,28.89,28.79,28.89,2794076.0,25.9708,25.9978,25.9078,25.9978,2794076.0
2015-08-13 11:05:00,28.88,28.91,28.86,28.88,1675128.0,25.9888,26.0158,25.9708,25.9888,1675128.0
2015-08-13 11:10:00,28.87,28.93,28.84,28.92,1863328.0,25.9798,26.0338,25.9528,26.0248,1863328.0
2015-08-13 11:15:00,28.92,29.0,28.92,28.97,2183904.0,26.0248,26.0968,26.0248,26.0698,2183904.0
2015-08-13 11:20:00,28.97,28.99,28.92,28.93,1569976.0,26.0698,26.0878,26.0248,26.0338,1569976.0
2015-08-13 11:25:00,28.93,28.96,28.89,28.92,1807844.0,26.0338,26.0608,25.9978,26.0248,1807844.0
2015-08-13 11:30:00,28.92,28.99,28.91,28.98,1630196.0,26.0248,26.0878,26.0158,26.0788,1630196.0
2015-08-13 11:35:00,28.98,29.0,28.93,28.97,2266024.0,26.0788,26.0968,26.0338,26.0698,2266024.0
2015-08-13 11:40:00,28.97,28.97,28.94,28.95,1141304.0,26.0698,26.0698,26.0428,26.0518,1141304.0
2015-08-13 11:45:00,28.95,29.0,28.94,28.99,1810892.0,26.0518,26.0968,26.0428,26.0878,1810892.0
2015-08-13 11:50:00,28.98,29.0,28.96,28.97,1565416.0,26.0788,26.0968,26.0608,26.0698,1565416.0
2015-08-13 11:55:00,28.97,29.0,28.95,28.98,1470464.0,26.0698,26.0968,26.0518,26.0788,1470464.0
2015-08-13 12:00:00,28.98,28.98,28.95,28.97,1685488.0,26.0788,26.0788,26.0518,26.0698,1685488.0
2015-08-13 12:05:00,28.97,28.98,28.93,28.94,1929288.0,26.0698,26.0788,26.0338,26.0428,1929288.0
2015-08-13 12:10:00,28.94,28.95,28.91,28.91,1295548.0,26.0428,26.0518,26.0158,26.0158,1295548.0
2015-08-13 12:15:00,28.91,28.96,28.89,28.9,1596188.0,26.0158,26.0608,25.9978,26.0068,1596188.0
2015-08-13 12:20:00,28.9,28.91,28.88,28.9,1426956.0,26.0068,26.0158,25.9888,26.0068,1426956.0
2015-08-13 12:25:00,28.91,28.96,28.9,28.95,1908768.0,26.0158,26.0608,26.0068,26.0518,1908768.0
2015-08-13 12:30:00,28.95,28.99,28.95,28.98,1536940.0,26.0518,26.0878,26.0518,26.0788,1536940.0
2015-08-13 12:35:00,28.98,28.98,28.93,28.94,905300.0,26.0788,26.0788,26.0338,26.0428,905300.0
2015-08-13 12:40:00,28.94,28.95,28.9,28.94,1025188.0,26.0428,26.0518,26.0068,26.0428,1025188.0
2015-08-13 12:45:00,28.94,28.96,28.92,28.94,710340.0,26.0428,26.0608,26.0248,26.0428,710340.0
2015-08-13 12:50:00,28.94,28.98,28.94,28.97,1251068.0,26.0428,26.0788,26.0428,26.0698,1251068.0
2015-08-13 12:55:00,28.97,28.98,28.93,28.94,853496.0,26.0698,26.0788,26.0338,26.0428,853496.0
2015-08-13 13:00:00,28.94,29.0,28.93,28.99,883092.0,26.0428,26.0968,26.0338,26.0878,883092.0
2015-08-13 13:05:00,28.99,29.05,28.98,29.03,2437072.0,26.0878,26.1418,26.0788,26.1238,2437072.0
2015-08-13 13:10:00,29.03,29.03,28.99,29.01,951776.0,26.1238,26.1238,26.0878,26.1058,951776.0
2015-08-13 13:15:00,29.01,29.03,28.97,28.97,1562396.0,26.1058,26.1238,26.0698,26.0698,1562396.0
2015-08-13 13:20:00,28.97,29.03,28.96,28.99,1291920.0,26.0698,26.1238,26.0608,26.0878,1291920.0
2015-08-13 13:25:00,28.99,29.02,28.99,29.0,1142064.0,26.0878,26.1148,26.0878,26.0968,1142064.0
2015-08-13 13:30:00,29.01,29.03,29.0,29.0,938392.0,26.1058,26.1238,26.0968,26.0968,938392.0
2015-08-13 13:35:00,29.0,29.01,28.98,29.0,977908.0,26.0968,26.1058,26.0788,26.0968,977908.0
2015-08-13 13:40:00,29.0,29.0,28.96,28.98,923284.0,26.0968,26.0968,26.0608,26.0788,923284.0
2015-08-13 13:45:00,28.99,29.04,28.98,29.02,999396.0,26.0878,26.1328,26.0788,26.1148,999396.0
2015-08-13 13:50:00,29.02,29.03,28.96,28.98,1358940.0,26.1148,26.1238,26.0608,26.0788,1358940.0
2015-08-13 13:55:00,28.98,28.99,28.96,28.98,808416.0,26.0788,26.0878,26.0608,26.0788,808416.0
2015-08-13 14:00:00,28.99,29.01,28.96,29.0,1205580.0,26.0878,26.1058,26.0608,26.0968,1205580.0
2015-08-13 14:05:00,29.0,29.03,29.0,29.02,1341264.0,26.0968,26.1238,26.0968,26.1148,1341264.0
2015-08-13 14:10:00,29.02,29.03,29.01,29.03,809412.0,26.1148,26.1238,26.1058,26.1238,809412.0
2015-08-13 14:15:00,29.03,29.03,29.0,29.02,846744.0,26.1238,26.1238,26.0968,26.1148,846744.0
2015-08-13 14:20:00,29.02,29.03,29.01,29.03,1118976.0,26.1148,26.1238,26.1058,26.1238,1118976.0
2015-08-13 14:25:00,29.02,29.08,29.02,29.08,2070720.0,26.1148,26.1688,26.1148,26.1688,2070720.0
2015-08-13 14:30:00,29.07,29.09,29.04,29.05,2334112.0,26.1598,26.1778,26.1328,26.1418,2334112.0
2015-08-13 14:35:00,29.05,29.07,29.04,29.05,1136744.0,26.1418,26.1598,26.1328,26.1418,1136744.0
2015-08-13 14:40:00,29.04,29.07,29.04,29.06,1068996.0,26.1328,26.1598,26.1328,26.1508,1068996.0
2015-08-13 14:45:00,29.06,29.06,29.02,29.05,1866512.0,26.1508,26.1508,26.1148,26.1418,1866512.0
2015-08-13 14:50:00,29.05,29.08,29.02,29.05,1961880.0,26.1418,26.1688,26.1148,26.1418,1961880.0
2015-08-13 14:55:00,29.05,29.06,29.04,29.05,832540.0,26.1418,26.1508,26.1328,26.1418,832540.0
2015-08-13 15:00:00,29.05,29.05,29.03,29.03,1079156.0,26.1418,26.1418,26.1238,26.1238,1079156.0
2015-08-13 15:05:00,29.04,29.04,28.97,28.98,1909280.0,26.1328,26.1328,26.0698,26.0788,1909280.0
2015-08-13 15:10:00,28.98,28.99,28.94,28.97,2242204.0,26.0788,26.0878,26.0428,26.0698,2242204.0
2015-08-13 15:15:00,28.97,28.99,28.95,28.96,1208936.0,26.0698,26.0878,26.0518,26.0608,1208936.0
2015-08-13 15:20:00,28.96,28.97,28.89,28.9,2753324.0,26.0608,26.0698,25.9978,26.0068,2753324.0
2015-08-13 15:25:00,28.9,28.93,28.88,28.9,1784364.0,26.0068,26.0338,25.9888,26.0068,1784364.0
2015-08-13 15:30:00,28.9,28.91,28.83,28.84,3373684.0,26.0068,26.0158,25.9438,25.9528,3373684.0
2015-08-13 15:35:00,28.84,28.85,28.78,28.82,3147096.0,25.9528,25.9618,25.8988,25.9348,3147096.0
2015-08-13 15:40:00,28.82,28.84,28.79,28.8,1862980.0,25.9348,25.9528,25.9078,25.9168,1862980.0
2015-08-13 15:45:00,28.8,28.84,28.79,28.83,2339112.0,25.9168,25.9528,25.9078,25.9438,2339112.0
2015-08-13 15:50:00,28.83,28.83,28.8,28.83,2304584.0,25.9438,25.9438,25.9168,25.9438,2304584.0
2015-08-13 15:55:00,28.82,28.84,28.78,28.79,3986280.0,25.9348,25.9528,25.8988,25.9078,3986280.0
2015-08-14 09:30:00,28.58,28.74,28.5,28.68,8033288.0,25.7189,25.8628,25.6469,25.8089,8033288.0
2015-08-14 09:35:00,28.68,28.74,28.62,28.69,4580404.0,25.8089,25.8628,25.7549,25.8178,4580404.0
2015-08-14 09:40:00,28.69,28.8,28.66,28.75,4710040.0,25.8178,25.9168,25.7909,25.8718,4710040.0
2015-08-14 09:45:00,28.75,28.77,28.68,28.77,3811824.0,25.8718,25.8898,25.8089,25.8898,3811824.0
2015-08-14 09:50:00,28.77,28.86,28.74,28.84,5019616.0,25.8898,25.9708,25.8628,25.9528,5019616.0
2015-08-14 09:55:00,28.84,28.85,28.76,28.78,3429408.0,25.9528,25.9618,25.8808,25.8988,3429408.0
2015-08-14 10:00:00,28.78,28.81,28.74,28.76,2666384.0,25.8988,25.9258,25.8628,25.8808,2666384.0
2015-08-14 10:05:00,28.76,28.79,28.73,28.78,2302592.0,25.8808,25.9078,25.8538,25.8988,2302592.0
2015-08-14 10:10:00,28.77,28.78,28.69,28.74,3591776.0,25.8898,25.8988,25.8178,25.8628,3591776.0
2015-08-14 10:15:00,28.75,28.79,28.72,28.79,2641016.0,25.8718,25.9078,25.8448,25.9078,2641016.0
2015-08-14 10:20:00,28.79,28.79,28.74,28.78,1592280.0,25.9078,25.9078,25.8628,25.8988,1592280.0
2015-08-14 10:25:00,28.78,28.78,28.74,28.77,2084276.0,25.8988,25.8988,25.8628,25.8898,2084276.0
2015-08-14 10:30:00,28.77,28.92,28.77,28.89,4388776.0,25.8898,26.0248,25.8898,25.9978,4388776.0
2015-08-14 10:35:00,28.88,28.9,28.84,28.85,2473772.0,25.9888,26.0068,25.9528,25.9618,2473772.0
2015-08-14 10:40:00,28.85,28.87,28.79,28.8,2340960.0,25.9618,25.9798,25.9078,25.9168,2340960.0
2015-08-14 10:45:00,28.8,28.8,28.7,28.73,3431064.0,25.9168,25.9168,25.8268,25.8538,3431064.0
2015-08-14 10:50:00,28.74,28.77,28.73,28.76,1819888.0,25.8628,25.8898,25.8538,25.8808,1819888.0
2015-08-14 10:55:00,28.76,28.79,28.74,28.76,1751168.0,25.8808,25.9078,25.8628,25.8808,1751168.0
2015-08-14 11:00:00,28.75,28.81,28.75,28.79,1807832.0,25.8718,25.9258,25.8718,25.9078,1807832.0
2015-08-14 11:05:00,28.79,28.79,28.73,28.75,1624076.0,25.9078,25.9078,25.8538,25.8718,1624076.0
2015-08-14 11:10:00,28.75,28.76,28.72,28.74,1673660.0,25.8718,25.8808,25.8448,25.8628,1673660.0
2015-08-14 11:15:00,28.74,28.74,28.7,28.73,1863508.0,25.8628,25.8628,25.8268,25.8538,1863508.0
2015-08-14 11:20:00,28.73,28.75,28.72,28.75,1479000.0,25.8538,25.8718,25.8448,25.8718,1479000.0
2015-08-14 11:25:00,28.75,28.78,28.74,28.77,1689236.0,25.8718,25.8988,25.8628,25.8898,1689236.0
2015-08-14 11:30:00,28.77,28.79,28.75,28.77,1181880.0,25.8898,25.9078,25.8718,25.8898,1181880.0
2015-08-14 11:35:00,28.77,28.79,28.75,28.78,1140272.0,25.8898,25.9078,25.8718,25.8988,1140272.0
2015-08-14 11:40:00,28.78,28.82,28.77,28.81,1711272.0,25.8988,25.9348,25.8898,25.9258,1711272.0
2015-08-14 11:45:00,28.81,28.82,28.78,28.8,992644.0,25.9258,25.9348,25.8988,25.9168,992644.0
2015-08-14 11:50:00,28.8,28.82,28.8,28.81,961304.0,25.9168,25.9348,25.9168,25.9258,961304.0
2015-08-14 11:55:00,28.81,28.82,28.78,28.81,1136132.0,25.9258,25.9348,25.8988,25.9258,1136132.0
2015-08-14 12:00:00,28.8,28.81,28.78,28.78,653940.0,25.9168,25.9258,25.8988,25.8988,653940.0
2015-08-14 12:05:00,28.78,28.79,28.77,28.77,824116.0,25.8988,25.9078,25.8898,25.8898,824116.0
2015-08-14 12:10:00,28.77,28.77,28.75,28.76,1021024.0,25.8898,25.8898,25.8718,25.8808,1021024.0
2015-08-14 12:15:00,28.76,28.77,28.72,28.75,1316392.0,25.8808,25.8898,25.8448,25.8718,1316392.0
2015-08-14 12:20:00,28.75,28.77,28.74,28.75,728396.0,25.8718,25.8898,25.8628,25.8718,728396.0
2015-08-14 12:25:00,28.75,28.77,28.74,28.77,743184.0,25.8718,25.8898,25.8628,25.8898,743184.0
2015-08-14 12:30:00,28.77,28.8,28.75,28.79,961404.0,25.8898,25.9168,25.8718,25.9078,961404.0
2015-08-14 12:35:00,28.8,28.8,28.78,28.78,747532.0,25.9168,25.9168,25.8988,25.8988,747532.0
2015-08-14 12:40:00,28.79,28.8,28.76,28.77,807000.0,25.9078,25.9168,25.8808,25.8898,807000.0
2015-08-14 12:45:00,28.77,28.77,28.69,28.71,1710696.0,25.8898,25.8898,25.8178,25.8358,1710696.0
2015-08-14 12:50:00,28.71,28.72,28.66,28.71,1980164.0,25.8358,25.8448,25.7909,25.8358,1980164.0
2015-08-14 12:55:00,28.71,28.72,28.7,28.71,873456.0,25.8358,25.8448,25.8268,25.8358,873456.0
2015-08-14 13:00:00,28.71,28.71,28.68,28.7,1388092.0,25.8358,25.8358,25.8089,25.8268,1388092.0
2015-08-14 13:05:00,28.7,28.75,28.7,28.74,1151316.0,25.8268,25.8718,25.8268,25.8628,1151316.0
2015-08-14 13:10:00,28.74,28.79,28.74,28.79,1854040.0,25.8628,25.9078,25.8628,25.9078,1854040.0
2015-08-14 13:15:00,28.79,28.81,28.79,28.81,1418852.0,25.9078,25.9258,25.9078,25.9258,1418852.0
2015-08-14 13:20:00,28.81,28.82,28.78,28.79,1527972.0,25.9258,25.9348,25.8988,25.9078,1527972.0
2015-08-14 13:25:00,28.79,28.81,28.78,28.8,650908.0,25.9078,25.9258,25.8988,25.9168,650908.0
2015-08-14 13:30:00,28.8,28.85,28.8,28.83,1567428.0,25.9168,25.9618,25.9168,25.9438,1567428.0
2015-08-14 13:35:00,28.83,28.84,28.81,28.83,942444.0,25.9438,25.9528,25.9258,25.9438,942444.0
2015-08-14 13:40:00,28.83,28.84,28.81,28.82,807588.0,25.9438,25.9528,25.9258,25.9348,807588.0
2015-08-14 13:45:00,28.82,28.82,28.78,28.79,891272.0,25.9348,25.9348,25.8988,25.9078,891272.0
2015-08-14 13:50:00,28.79,28.82,28.78,28.81,707220.0,25.9078,25.9348,25.8988,25.9258,707220.0
2015-08-14 13:55:00,28.81,28.83,28.81,28.82,854472.0,25.9258,25.9438,25.9258,25.9348,854472.0
2015-08-14 14:00:00,28.82,28.84,28.82,28.84,783268.0,25.9348,25.9528,25.9348,25.9528,783268.0
2015-08-14 14:05:00,28.84,28.85,28.83,28.85,826440.0,25.9528,25.9618,25.9438,25.9618,826440.0
2015-08-14 14:10:00,28.85,28.89,28.85,28.89,2053512.0,25.9618,25.9978,25.9618,25.9978,2053512.0
2015-08-14 14:15:00,28.89,28.89,28.84,28.85,1773720.0,25.9978,25.9978,25.9528,25.9618,1773720.0
2015-08-14 14:20:00,28.85,28.87,28.85,28.87,894792.0,25.9618,25.9798,25.9618,25.9798,894792.0
2015-08-14 14:25:00,28.87,28.89,28.86,28.88,999764.0,25.9798,25.9978,25.9708,25.9888,999764.0
2015-08-14 14:30:00,28.87,28.88,28.86,28.87,1005196.0,25.9798,25.9888,25.9708,25.9798,1005196.0
2015-08-14 14:35:00,28.88,28.89,28.87,28.89,1238304.0,25.9888,25.9978,25.9798,25.9978,1238304.0
2015-08-14 14:40:00,28.88,28.89,28.87,28.87,970276.0,25.9888,25.9978,25.9798,25.9798,970276.0
2015-08-14 14:45:00,28.87,28.88,28.86,28.87,602980.0,25.9798,25.9888,25.9708,25.9798,602980.0
2015-08-14 14:50:00,28.87,28.89,28.86,28.88,864796.0,25.9798,25.9978,25.9708,25.9888,864796.0
2015-08-14 14:55:00,28.88,28.89,28.87,28.89,1331624.0,25.9888,25.9978,25.9798,25.9978,1331624.0
2015-08-14 15:00:00,28.89,28.95,28.89,28.93,2506984.0,25.9978,26.0518,25.9978,26.0338,2506984.0
2015-08-14 15:05:00,28.94,28.97,28.94,28.97,2128568.0,26.0428,26.0698,26.0428,26.0698,2128568.0
2015-08-14 15:10:00,28.97,28.99,28.96,28.99,2120476.0,26.0698,26.0878,26.0608,26.0878,2120476.0
2015-08-14 15:15:00,28.99,29.0,28.97,29.0,2260716.0,26.0878,26.0968,26.0698,26.0968,2260716.0
2015-08-14 15:20:00,29.0,29.04,28.99,29.03,3369216.0,26.0968,26.1328,26.0878,26.1238,3369216.0
2015-08-14 15:25:00,29.03,29.04,29.02,29.03,2050588.0,26.1238,26.1328,26.1148,26.1238,2050588.0
2015-08-14 15:30:00,29.03,29.08,29.03,29.06,3091008.0,26.1238,26.1688,26.1238,26.1508,3091008.0
2015-08-14 15:35:00,29.06,29.07,29.03,29.04,2217672.0,26.1508,26.1598,26.1238,26.1328,2217672.0
2015-08-14 15:40:00,29.03,29.04,29.0,29.03,2606064.0,26.1238,26.1328,26.0968,26.1238,2606064.0
2015-08-14 15:45:00,29.03,29.03,28.99,29.0,3109752.0,26.1238,26.1238,26.0878,26.0968,3109752.0
2015-08-14 15:50:00,29.0,29.0,28.99,29.0,2576412.0,26.0968,26.0968,26.0878,26.0968,2576412.0
2015-08-14 15:55:00,29.0,29.0,28.98,28.99,5104648.0,26.0968,26.0968,26.0788,26.0878,5104648.0
2015-08-17 09:30:00,29.01,29.05,28.88,28.96,5545960.0,26.1058,26.1418,25.9888,26.0608,5545960.0
2015-08-17 09:35:00,28.96,29.0,28.88,28.99,3701996.0,26.0608,26.0968,25.9888,26.0878,3701996.0
2015-08-17 09:40:00,28.99,29.12,28.96,29.09,4581472.0,26.0878,26.2048,26.0608,26.1778,4581472.0
2015-08-17 09:45:00,29.08,29.09,28.97,29.0,3845764.0,26.1688,26.1778,26.0698,26.0968,3845764.0
2015-08-17 09:50:00,29.0,29.05,28.97,29.02,2792548.0,26.0968,26.1418,26.0698,26.1148,2792548.0
2015-08-17 09:55:00,29.02,29.05,28.97,29.01,2364072.0,26.1148,26.1418,26.0698,26.1058,2364072.0
2015-08-17 10:00:00,29.01,29.07,28.99,29.05,2792604.0,26.1058,26.1598,26.0878,26.1418,2792604.0
2015-08-17 10:05:00,29.05,29.08,29.03,29.04,2515924.0,26.1418,26.1688,26.1238,26.1328,2515924.0
2015-08-17 10:10:00,29.04,29.11,29.01,29.11,3539560.0,26.1328,26.1958,26.1058,26.1958,3539560.0
2015-08-17 10:15:00,29.11,29.18,29.06,29.16,3663468.0,26.1958,26.2588,26.1508,26.2408,3663468.0
2015-08-17 10:20:00,29.16,29.2,29.13,29.14,2774916.0,26.2408,26.2768,26.2138,26.2228,2774916.0
2015-08-17 10:25:00,29.14,29.2,29.12,29.16,2192732.0,26.2228,26.2768,26.2048,26.2408,2192732.0
2015-08-17 10:30:00,29.16,29.2,29.16,29.18,1978572.0,26.2408,26.2768,26.2408,26.2588,1978572.0
2015-08-17 10:35:00,29.18,29.19,29.11,29.14,2466092.0,26.2588,26.2678,26.1958,26.2228,2466092.0
2015-08-17 10:40:00,29.14,29.2,29.13,29.2,2227484.0,26.2228,26.2768,26.2138,26.2768,2227484.0
2015-08-17 10:45:00,29.2,29.24,29.19,29.21,2432128.0,26.2768,26.3128,26.2678,26.2858,2432128.0
2015-08-17 10:50:00,29.22,29.27,29.21,29.23,3019616.0,26.2948,26.3398,26.2858,26.3038,3019616.0
2015-08-17 10:55:00,29.23,29.32,29.23,29.3,3504956.0,26.3038,26.3848,26.3038,26.3668,3504956.0
2015-08-17 11:00:00,29.3,29.31,29.28,29.31,2869848.0,26.3668,26.3758,26.3488,26.3758,2869848.0
2015-08-17 11:05:00,29.31,29.32,29.28,29.29,2421532.0,26.3758,26.3848,26.3488,26.3578,2421532.0
2015-08-17 11:10:00,29.29,29.34,29.29,29.31,2686404.0,26.3578,26.4028,26.3578,26.3758,2686404.0
2015-08-17 11:15:00,29.31,29.33,29.3,29.32,1734204.0,26.3758,26.3938,26.3668,26.3848,1734204.0
2015-08-17 11:20:00,29.32,29.33,29.27,29.29,2146916.0,26.3848,26.3938,26.3398,26.3578,2146916.0
2015-08-17 11:25:00,29.28,29.31,29.26,29.27,2105396.0,26.3488,26.3758,26.3308,26.3398,2105396.0
2015-08-17 11:30:00,29.27,29.3,29.26,29.3,1914660.0,26.3398,26.3668,26.3308,26.3668,1914660.0
2015-08-17 11:35:00,29.3,29.37,29.3,29.37,2892072.0,26.3668,26.4298,26.3668,26.4298,2892072.0
2015-08-17 11:40:00,29.37,29.37,29.32,29.34,2091236.0,26.4298,26.4298,26.3848,26.4028,2091236.0
2015-08-17 11:45:00,29.34,29.39,29.32,29.39,2296436.0,26.4028,26.4478,26.3848,26.4478,2296436.0
2015-08-17 11:50:00,29.38,29.39,29.31,29.32,1870856.0,26.4388,26.4478,26.3758,26.3848,1870856.0
2015-08-17 11:55:00,29.32,29.36,29.3,29.36,1500888.0,26.3848,26.4208,26.3668,26.4208,1500888.0
2015-08-17 12:00:00,29.36,29.37,29.34,29.35,1268620.0,26.4208,26.4298,26.4028,26.4118,1268620.0
2015-08-17 12:05:00,29.35,29.38,29.35,29.37,1295008.0,26.4118,26.4388,26.4118,26.4298,1295008.0
2015-08-17 12:10:00,29.37,29.37,29.34,29.35,1458428.0,26.4298,26.4298,26.4028,26.4118,1458428.0
2015-08-17 12:15:00,29.35,29.36,29.33,29.33,921484.0,26.4118,26.4208,26.3938,26.3938,921484.0
2015-08-17 12:20:00,29.33,29.35,29.31,29.34,1421376.0,26.3938,26.4118,26.3758,26.4028,1421376.0
2015-08-17 12:25:00,29.34,29.34,29.31,29.32,1018440.0,26.4028,26.4028,26.3758,26.3848,1018440.0
2015-08-17 12:30:00,29.32,29.34,29.27,29.27,1332360.0,26.3848,26.4028,26.3398,26.3398,1332360.0
2015-08-17 12:35:00,29.27,29.32,29.27,29.31,1298180.0,26.3398,26.3848,26.3398,26.3758,1298180.0
2015-08-17 12:40:00,29.31,29.33,29.29,29.3,1027780.0,26.3758,26.3938,26.3578,26.3668,1027780.0
2015-08-17 12:45:00,29.3,29.3,29.28,29.29,937140.0,26.3668,26.3668,26.3488,26.3578,937140.0
2015-08-17 12:50:00,29.29,29.31,29.27,29.3,1252912.0,26.3578,26.3758,26.3398,26.3668,1252912.0
2015-08-17 12:55:00,29.3,29.35,29.3,29.35,1461132.0,26.3668,26.4118,26.3668,26.4118,1461132.0
2015-08-17 13:00:00,29.35,29.36,29.33,29.35,1432092.0,26.4118,26.4208,26.3938,26.4118,1432092.0
2015-08-17 13:05:00,29.35,29.36,29.34,29.36,851200.0,26.4118,26.4208,26.4028,26.4208,851200.0
2015-08-17 13:10:00,29.36,29.36,29.33,29.33,738044.0,26.4208,26.4208,26.3938,26.3938,738044.0
2015-08-17 13:15:00,29.33,29.35,29.32,29.35,1058508.0,26.3938,26.4118,26.3848,26.4118,1058508.0
2015-08-17 13:20:00,29.35,29.39,29.34,29.37,1375876.0,26.4118,26.4478,26.4028,26.4298,1375876.0
2015-08-17 13:25:00,29.37,29.4,29.37,29.39,1720348.0,26.4298,26.4568,26.4298,26.4478,1720348.0
2015-08-17 13:30:00,29.39,29.4,29.36,29.4,1198876.0,26.4478,26.4568,26.4208,26.4568,1198876.0
2015-08-17 13:35:00,29.39,29.41,29.39,29.4,1155648.0,26.4478,26.4658,26.4478,26.4568,1155648.0
2015-08-17 13:40:00,29.4,29.41,29.34,29.37,1596340.0,26.4568,26.4658,26.4028,26.4298,1596340.0
2015-08-17 13:45:00,29.37,29.38,29.35,29.37,1192616.0,26.4298,26.4388,26.4118,26.4298,1192616.0
2015-08-17 13:50:00,29.37,29.38,29.36,29.38,741816.0,26.4298,26.4388,26.4208,26.4388,741816.0
2015-08-17 13:55:00,29.38,29.38,29.35,29.36,913104.0,26.4388,26.4388,26.4118,26.4208,913104.0
2015-08-17 14:00:00,29.35,29.38,29.35,29.38,1015760.0,26.4118,26.4388,26.4118,26.4388,1015760.0
2015-08-17 14:05:00,29.38,29.41,29.37,29.38,1194452.0,26.4388,26.4658,26.4298,26.4388,1194452.0
2015-08-17 14:10:00,29.38,29.38,29.36,29.37,911612.0,26.4388,26.4388,26.4208,26.4298,911612.0
2015-08-17 14:15:00,29.37,29.37,29.31,29.35,1665560.0,26.4298,26.4298,26.3758,26.4118,1665560.0
2015-08-17 14:20:00,29.35,29.38,29.34,29.36,923468.0,26.4118,26.4388,26.4028,26.4208,923468.0
2015-08-17 14:25:00,29.36,29.37,29.35,29.35,835904.0,26.4208,26.4298,26.4118,26.4118,835904.0
2015-08-17 14:30:00,29.35,29.37,29.34,29.35,1035340.0,26.4118,26.4298,26.4028,26.4118,1035340.0
2015-08-17 14:35:00,29.35,29.36,29.31,29.33,1270464.0,26.4118,26.4208,26.3758,26.3938,1270464.0
2015-08-17 14:40:00,29.33,29.36,29.33,29.33,1076972.0,26.3938,26.4208,26.3938,26.3938,1076972.0
2015-08-17 14:45:00,29.33,29.34,29.3,29.3,1137964.0,26.3938,26.4028,26.3668,26.3668,1137964.0
2015-08-17 14:50:00,29.3,29.31,29.27,29.3,1395068.0,26.3668,26.3758,26.3398,26.3668,1395068.0
2015-08-17 14:55:00,29.3,29.33,29.29,29.32,1193264.0,26.3668,26.3938,26.3578,26.3848,1193264.0
2015-08-17 15:00:00,29.32,29.33,29.3,29.32,1030212.0,26.3848,26.3938,26.3668,26.3848,1030212.0
2015-08-17 15:05:00,29.32,29.33,29.3,29.31,1515364.0,26.3848,26.3938,26.3668,26.3758,1515364.0
2015-08-17 15:10:00,29.31,29.32,29.3,29.32,969692.0,26.3758,26.3848,26.3668,26.3848,969692.0
2015-08-17 15:15:00,29.32,29.32,29.28,29.3,1170504.0,26.3848,26.3848,26.3488,26.3668,1170504.0
2015-08-17 15:20:00,29.3,29.3,29.26,29.28,2094160.0,26.3668,26.3668,26.3308,26.3488,2094160.0
2015-08-17 15:25:00,29.28,29.29,29.25,29.29,1397672.0,26.3488,26.3578,26.3218,26.3578,1397672.0
2015-08-17 15:30:00,29.29,29.31,29.27,29.27,1905064.0,26.3578,26.3758,26.3398,26.3398,1905064.0
2015-08-17 15:35:00,29.27,29.3,29.26,29.27,1664804.0,26.3398,26.3668,26.3308,26.3398,1664804.0
2015-08-17 15:40:00,29.28,29.3,29.27,29.3,1508060.0,26.3488,26.3668,26.3398,26.3668,1508060.0
2015-08-17 15:45:00,29.3,29.33,29.3,29.32,1908772.0,26.3668,26.3938,26.3668,26.3848,1908772.0
2015-08-17 15:50:00,29.32,29.32,29.29,29.31,1920448.0,26.3848,26.3848,26.3578,26.3758,1920448.0
2015-08-17 15:55:00,29.31,29.32,29.28,29.29,3477812.0,26.3758,26.3848,26.3488,26.3578,3477812.0
2015-08-18 09:30:00,29.06,29.23,29.0,29.2,7053708.0,26.1508,26.3038,26.0968,26.2768,7053708.0
2015-08-18 09:35:00,29.2,29.23,29.13,29.13,2912640.0,26.2768,26.3038,26.2138,26.2138,2912640.0
2015-08-18 09:40:00,29.13,29.15,29.05,29.07,3850512.0,26.2138,26.2318,26.1418,26.1598,3850512.0
2015-08-18 09:45:00,29.07,29.12,29.04,29.09,3729412.0,26.1598,26.2048,26.1328,26.1778,3729412.0
2015-08-18 09:50:00,29.09,29.1,29.03,29.06,2964540.0,26.1778,26.1868,26.1238,26.1508,2964540.0
2015-08-18 09:55:00,29.06,29.17,29.05,29.12,3224328.0,26.1508,26.2498,26.1418,26.2048,3224328.0
2015-08-18 10:00:00,29.12,29.14,29.07,29.14,2211252.0,26.2048,26.2228,26.1598,26.2228,2211252.0
2015-08-18 10:05:00,29.14,29.16,29.11,29.16,2016072.0,26.2228,26.2408,26.1958,26.2408,2016072.0
2015-08-18 10:10:00,29.16,29.16,29.1,29.14,2161724.0,26.2408,26.2408,26.1868,26.2228,2161724.0
2015-08-18 10:15:00,29.14,29.23,29.11,29.22,2191132.0,26.2228,26.3038,26.1958,26.2948,2191132.0
2015-08-18 10:20:00,29.22,29.27,29.21,29.24,3449180.0,26.2948,26.3398,26.2858,26.3128,3449180.0
2015-08-18 10:25:00,29.24,29.24,29.18,29.19,1371588.0,26.3128,26.3128,26.2588,26.2678,1371588.0
2015-08-18 10:30:00,29.19,29.25,29.18,29.21,1374820.0,26.2678,26.3218,26.2588,26.2858,1374820.0
2015-08-18 10:35:00,29.21,29.22,29.17,29.22,1316412.0,26.2858,26.2948,26.2498,26.2948,1316412.0
2015-08-18 10:40:00,29.22,29.22,29.19,29.22,1175772.0,26.2948,26.2948,26.2678,26.2948,1175772.0
2015-08-18 10:45:00,29.22,29.25,29.22,29.25,2115332.0,26.2948,26.3218,26.2948,26.3218,2115332.0
2015-08-18 10:50:00,29.25,29.26,29.23,29.25,1492528.0,26.3218,26.3308,26.3038,26.3218,1492528.0
2015-08-18 10:55:00,29.25,29.29,29.24,29.29,2639996.0,26.3218,26.3578,26.3128,26.3578,2639996.0
2015-08-18 11:00:00,29.28,29.29,29.23,29.25,2002600.0,26.3488,26.3578,26.3038,26.3218,2002600.0
2015-08-18 11:05:00,29.25,29.28,29.24,29.27,1205076.0,26.3218,26.3488,26.3128,26.3398,1205076.0
2015-08-18 11:10:00,29.27,29.31,29.27,29.29,1873576.0,26.3398,26.3758,26.3398,26.3578,1873576.0
2015-08-18 11:15:00,29.29,29.31,29.27,29.31,1840196.0,26.3578,26.3758,26.3398,26.3758,1840196.0
2015-08-18 11:20:00,29.31,29.33,29.28,29.29,1745264.0,26.3758,26.3938,26.3488,26.3578,1745264.0
2015-08-18 11:25:00,29.29,29.32,29.25,29.25,1823496.0,26.3578,26.3848,26.3218,26.3218,1823496.0
2015-08-18 11:30:00,29.25,29.28,29.16,29.2,2395440.0,26.3218,26.3488,26.2408,26.2768,2395440.0
2015-08-18 11:35:00,29.2,29.23,29.16,29.17,1448924.0,26.2768,26.3038,26.2408,26.2498,1448924.0
2015-08-18 11:40:00,29.17,29.23,29.14,29.22,1581280.0,26.2498,26.3038,26.2228,26.2948,1581280.0
2015-08-18 11:45:00,29.22,29.23,29.2,29.2,914752.0,26.2948,26.3038,26.2768,26.2768,914752.0
2015-08-18 11:50:00,29.2,29.27,29.18,29.26,1216212.0,26.2768,26.3398,26.2588,26.3308,1216212.0
2015-08-18 11:55:00,29.26,29.28,29.24,29.28,1304736.0,26.3308,26.3488,26.3128,26.3488,1304736.0
2015-08-18 12:00:00,29.27,29.36,29.27,29.33,2502632.0,26.3398,26.4208,26.3398,26.3938,2502632.0
2015-08-18 12:05:00,29.33,29.34,29.3,29.32,800904.0,26.3938,26.4028,26.3668,26.3848,800904.0
2015-08-18 12:10:00,29.32,29.34,29.32,29.33,999388.0,26.3848,26.4028,26.3848,26.3938,999388.0
2015-08-18 12:15:00,29.33,29.34,29.3,29.3,864244.0,26.3938,26.4028,26.3668,26.3668,864244.0
2015-08-18 12:20:00,29.3,29.31,29.28,29.29,960296.0,26.3668,26.3758,26.3488,26.3578,960296.0
2015-08-18 12:25:00,29.29,29.31,29.28,29.31,854684.0,26.3578,26.3758,26.3488,26.3758,854684.0
2015-08-18 12:30:00,29.31,29.32,29.3,29.31,709344.0,26.3758,26.3848,26.3668,26.3758,709344.0
2015-08-18 12:35:00,29.32,29.32,29.3,29.31,437092.0,26.3848,26.3848,26.3668,26.3758,437092.0
2015-08-18 12:40:00,29.31,29.31,29.29,29.3,599632.0,26.3758,26.3758,26.3578,26.3668,599632.0
2015-08-18 12:45:00,29.31,29.33,29.3,29.31,585832.0,26.3758,26.3938,26.3668,26.3758,585832.0
2015-08-18 12:50:00,29.31,29.32,29.31,29.31,481352.0,26.3758,26.3848,26.3758,26.3758,481352.0
2015-08-18 12:55:00,29.31,29.31,29.29,29.29,661032.0,26.3758,26.3758,26.3578,26.3578,661032.0
2015-08-18 13:00:00,29.29,29.3,29.25,29.27,1174904.0,26.3578,26.3668,26.3218,26.3398,1174904.0
2015-08-18 13:05:00,29.27,29.29,29.26,29.28,753644.0,26.3398,26.3578,26.3308,26.3488,753644.0
2015-08-18 13:10:00,29.28,29.29,29.25,29.25,585812.0,26.3488,26.3578,26.3218,26.3218,585812.0
2015-08-18 13:15:00,29.25,29.29,29.25,29.27,661644.0,26.3218,26.3578,26.3218,26.3398,661644.0
2015-08-18 13:20:00,29.27,29.27,29.24,29.25,699656.0,26.3398,26.3398,26.3128,26.3218,699656.0
2015-08-18 13:25:00,29.25,29.28,29.24,29.26,614740.0,26.3218,26.3488,26.3128,26.3308,614740.0
2015-08-18 13:30:00,29.26,29.27,29.24,29.25,591752.0,26.3308,26.3398,26.3128,26.3218,591752.0
2015-08-18 13:35:00,29.25,29.25,29.23,29.24,529740.0,26.3218,26.3218,26.3038,26.3128,529740.0
2015-08-18 13:40:00,29.24,29.25,29.24,29.24,491444.0,26.3128,26.3218,26.3128,26.3128,491444.0
2015-08-18 13:45:00,29.24,29.24,29.17,29.18,2356664.0,26.3128,26.3128,26.2498,26.2588,2356664.0
2015-08-18 13:50:00,29.18,29.19,29.14,29.18,1481736.0,26.2588,26.2678,26.2228,26.2588,1481736.0
2015-08-18 13:55:00,29.18,29.2,29.18,29.19,1232044.0,26.2588,26.2768,26.2588,26.2678,1232044.0
2015-08-18 14:00:00,29.18,29.2,29.18,29.19,683876.0,26.2588,26.2768,26.2588,26.2678,683876.0
2015-08-18 14:05:00,29.19,29.24,29.18,29.23,1182848.0,26.2678,26.3128,26.2588,26.3038,1182848.0
2015-08-18 14:10:00,29.24,29.25,29.2,29.23,1220964.0,26.3128,26.3218,26.2768,26.3038,1220964.0
2015-08-18 14:15:00,29.23,29.25,29.22,29.24,485956.0,26.3038,26.3218,26.2948,26.3128,485956.0
2015-08-18 14:20:00,29.24,29.24,29.23,29.23,690800.0,26.3128,26.3128,26.3038,26.3038,690800.0
2015-08-18 14:25:00,29.23,29.25,29.23,29.24,538184.0,26.3038,26.3218,26.3038,26.3128,538184.0
2015-08-18 14:30:00,29.24,29.24,29.2,29.2,863524.0,26.3128,26.3128,26.2768,26.2768,863524.0
2015-08-18 14:35:00,29.2,29.22,29.19,29.21,1147520.0,26.2768,26.2948,26.2678,26.2858,1147520.0
2015-08-18 14:40:00,29.21,29.21,29.18,29.18,807844.0,26.2858,26.2858,26.2588,26.2588,807844.0
2015-08-18 14:45:00,29.19,29.19,29.16,29.17,1060836.0,26.2678,26.2678,26.2408,26.2498,1060836.0
2015-08-18 14:50:00,29.17,29.17,29.09,29.11,2493404.0,26.2498,26.2498,26.1778,26.1958,2493404.0
2015-08-18 14:55:00,29.11,29.12,29.08,29.1,1929260.0,26.1958,26.2048,26.1688,26.1868,1929260.0
2015-08-18 15:00:00,29.1,29.13,29.09,29.13,1590424.0,26.1868,26.2138,26.1778,26.2138,1590424.0
2015-08-18 15:05:00,29.13,29.16,29.13,29.13,1236780.0,26.2138,26.2408,26.2138,26.2138,1236780.0
2015-08-18 15:10:00,29.13,29.14,29.09,29.13,1784852.0,26.2138,26.2228,26.1778,26.2138,1784852.0
2015-08-18 15:15:00,29.13,29.15,29.09,29.11,1908564.0,26.2138,26.2318,26.1778,26.1958,1908564.0
2015-08-18 15:20:00,29.11,29.13,29.09,29.1,1065968.0,26.1958,26.2138,26.1778,26.1868,1065968.0
2015-08-18 15:25:00,29.1,29.13,29.1,29.12,1164192.0,26.1868,26.2138,26.1868,26.2048,1164192.0
2015-08-18 15:30:00,29.12,29.13,29.1,29.1,1036788.0,26.2048,26.2138,26.1868,26.1868,1036788.0
2015-08-18 15:35:00,29.1,29.13,29.09,29.11,1347732.0,26.1868,26.2138,26.1778,26.1958,1347732.0
2015-08-18 15:40:00,29.11,29.11,29.09,29.09,1282896.0,26.1958,26.1958,26.1778,26.1778,1282896.0
2015-08-18 15:45:00,29.09,29.14,29.08,29.11,2326656.0,26.1778,26.2228,26.1688,26.1958,2326656.0
2015-08-18 15:50:00,29.11,29.14,29.1,29.12,2321380.0,26.1958,26.2228,26.1868,26.2048,2321380.0
2015-08-18 15:55:00,29.12,29.13,29.1,29.13,4176812.0,26.2048,26.2138,26.1868,26.2138,4176812.0
2015-08-19 09:30:00,29.03,29.11,28.96,29.01,5581612.0,26.1238,26.1958,26.0608,26.1058,5581612.0
2015-08-19 09:35:00,29.01,29.06,28.95,29.04,4488524.0,26.1058,26.1508,26.0518,26.1328,4488524.0
2015-08-19 09:40:00,29.03,29.13,29.0,29.05,3610832.0,26.1238,26.2138,26.0968,26.1418,3610832.0
2015-08-19 09:45:00,29.05,29.06,28.95,28.97,4125908.0,26.1418,26.1508,26.0518,26.0698,4125908.0
2015-08-19 09:50:00,28.97,28.99,28.89,28.99,4547824.0,26.0698,26.0878,25.9978,26.0878,4547824.0
2015-08-19 09:55:00,28.99,28.99,28.89,28.9,2510804.0,26.0878,26.0878,25.9978,26.0068,2510804.0
2015-08-19 10:00:00,28.9,28.98,28.89,28.94,2789916.0,26.0068,26.0788,25.9978,26.0428,2789916.0
2015-08-19 10:05:00,28.94,29.01,28.91,28.97,2936084.0,26.0428,26.1058,26.0158,26.0698,2936084.0
2015-08-19 10:10:00,28.97,29.0,28.96,28.98,1684696.0,26.0698,26.0968,26.0608,26.0788,1684696.0
2015-08-19 10:15:00,28.99,28.99,28.9,28.93,1808776.0,26.0878,26.0878,26.0068,26.0338,1808776.0
2015-08-19 10:20:00,28.93,28.97,28.91,28.95,1712004.0,26.0338,26.0698,26.0158,26.0518,1712004.0
2015-08-19 10:25:00,28.94,28.98,28.93,28.95,1821328.0,26.0428,26.0788,26.0338,26.0518,1821328.0
2015-08-19 10:30:00,28.95,28.95,28.92,28.93,1281740.0,26.0518,26.0518,26.0248,26.0338,1281740.0
2015-08-19 10:35:00,28.93,28.94,28.9,28.91,1881628.0,26.0338,26.0428,26.0068,26.0158,1881628.0
2015-08-19 10:40:00,28.91,28.94,28.85,28.9,3306076.0,26.0158,26.0428,25.9618,26.0068,3306076.0
2015-08-19 10:45:00,28.91,28.91,28.83,28.85,2537180.0,26.0158,26.0158,25.9438,25.9618,2537180.0
2015-08-19 10:50:00,28.85,28.86,28.8,28.82,3062940.0,25.9618,25.9708,25.9168,25.9348,3062940.0
2015-08-19 10:55:00,28.82,28.84,28.77,28.82,3130144.0,25.9348,25.9528,25.8898,25.9348,3130144.0
2015-08-19 11:00:00,28.82,28.86,28.81,28.82,2490684.0,25.9348,25.9708,25.9258,25.9348,2490684.0
2015-08-19 11:05:00,28.82,28.85,28.81,28.83,1368712.0,25.9348,25.9618,25.9258,25.9438,1368712.0
2015-08-19 11:10:00,28.83,28.84,28.78,28.79,1384880.0,25.9438,25.9528,25.8988,25.9078,1384880.0
2015-08-19 11:15:00,28.79,28.8,28.74,28.75,3253828.0,25.9078,25.9168,25.8628,25.8718,3253828.0
2015-08-19 11:20:00,28.75,28.77,28.71,28.71,1947484.0,25.8718,25.8898,25.8358,25.8358,1947484.0
2015-08-19 11:25:00,28.71,28.72,28.67,28.7,2938136.0,25.8358,25.8448,25.7999,25.8268,2938136.0
2015-08-19 11:30:00,28.7,28.72,28.67,28.71,2219312.0,25.8268,25.8448,25.7999,25.8358,2219312.0
2015-08-19 11:35:00,28.71,28.77,28.69,28.76,2398140.0,25.8358,25.8898,25.8178,25.8808,2398140.0
2015-08-19 11:40:00,28.76,28.77,28.7,28.71,1698904.0,25.8808,25.8898,25.8268,25.8358,1698904.0
2015-08-19 11:45:00,28.71,28.74,28.68,28.69,1964024.0,25.8358,25.8628,25.8089,25.8178,1964024.0
2015-08-19 11:50:00,28.69,28.71,28.67,28.68,1616128.0,25.8178,25.8358,25.7999,25.8089,1616128.0
2015-08-19 11:55:00,28.68,28.75,28.68,28.74,1827040.0,25.8089,25.8718,25.8089,25.8628,1827040.0
2015-08-19 12:00:00,28.74,28.74,28.7,28.71,1475160.0,25.8628,25.8628,25.8268,25.8358,1475160.0
2015-08-19 12:05:00,28.71,28.74,28.71,28.74,1241604.0,25.8358,25.8628,25.8358,25.8628,1241604.0
2015-08-19 12:10:00,28.74,28.75,28.71,28.73,1399904.0,25.8628,25.8718,25.8358,25.8538,1399904.0
2015-08-19 12:15:00,28.73,28.74,28.7,28.73,1356552.0,25.8538,25.8628,25.8268,25.8538,1356552.0
2015-08-19 12:20:00,28.73,28.73,28.68,28.72,1063840.0,25.8538,25.8538,25.8089,25.8448,1063840.0
2015-08-19 12:25:00,28.72,28.74,28.72,28.73,809640.0,25.8448,25.8628,25.8448,25.8538,809640.0
2015-08-19 12:30:00,28.73,28.8,28.72,28.79,1928352.0,25.8538,25.9168,25.8448,25.9078,1928352.0
2015-08-19 12:35:00,28.79,28.8,28.76,28.79,1188772.0,25.9078,25.9168,25.8808,25.9078,1188772.0
2015-08-19 12:40:00,28.8,28.82,28.76,28.78,1298120.0,25.9168,25.9348,25.8808,25.8988,1298120.0
2015-08-19 12:45:00,28.78,28.78,28.74,28.74,1280708.0,25.8988,25.8988,25.8628,25.8628,1280708.0
2015-08-19 12:50:00,28.74,28.77,28.72,28.76,1205884.0,25.8628,25.8898,25.8448,25.8808,1205884.0
2015-08-19 12:55:00,28.76,28.77,28.75,28.77,855136.0,25.8808,25.8898,25.8718,25.8898,855136.0
2015-08-19 13:00:00,28.77,28.79,28.75,28.79,953872.0,25.8898,25.9078,25.8718,25.9078,953872.0
2015-08-19 13:05:00,28.79,28.8,28.77,28.78,1073844.0,25.9078,25.9168,25.8898,25.8988,1073844.0
2015-08-19 13:10:00,28.79,28.83,28.77,28.83,1336836.0,25.9078,25.9438,25.8898,25.9438,1336836.0
2015-08-19 13:15:00,28.83,28.85,28.81,28.83,1541076.0,25.9438,25.9618,25.9258,25.9438,1541076.0
2015-08-19 13:20:00,28.83,28.85,28.81,28.83,1480472.0,25.9438,25.9618,25.9258,25.9438,1480472.0
2015-08-19 13:25:00,28.83,28.83,28.75,28.75,1578720.0,25.9438,25.9438,25.8718,25.8718,1578720.0
2015-08-19 13:30:00,28.75,28.79,28.75,28.77,954048.0,25.8718,25.9078,25.8718,25.8898,954048.0
2015-08-19 13:35:00,28.77,28.8,28.73,28.76,1645760.0,25.8898,25.9168,25.8538,25.8808,1645760.0
2015-08-19 13:40:00,28.76,28.8,28.74,28.79,1699376.0,25.8808,25.9168,25.8628,25.9078,1699376.0
2015-08-19 13:45:00,28.79,28.85,28.76,28.84,2222932.0,25.9078,25.9618,25.8808,25.9528,2222932.0
2015-08-19 13:50:00,28.83,28.86,28.81,28.86,1680812.0,25.9438,25.9708,25.9258,25.9708,1680812.0
2015-08-19 13:55:00,28.86,28.87,28.8,28.82,1920712.0,25.9708,25.9798,25.9168,25.9348,1920712.0
2015-08-19 14:00:00,28.82,28.93,28.81,28.92,2912384.0,25.9348,26.0338,25.9258,26.0248,2912384.0
2015-08-19 14:05:00,28.92,29.02,28.9,28.99,4666368.0,26.0248,26.1148,26.0068,26.0878,4666368.0
2015-08-19 14:10:00,28.99,29.08,28.98,29.03,4557564.0,26.0878,26.1688,26.0788,26.1238,4557564.0
2015-08-19 14:15:00,29.03,29.04,28.96,28.99,2839556.0,26.1238,26.1328,26.0608,26.0878,2839556.0
2015-08-19 14:20:00,28.99,29.02,28.98,29.0,1553928.0,26.0878,26.1148,26.0788,26.0968,1553928.0
2015-08-19 14:25:00,29.0,29.02,28.96,28.97,1692520.0,26.0968,26.1148,26.0608,26.0698,1692520.0
2015-08-19 14:30:00,28.98,29.0,28.92,28.93,2079700.0,26.0788,26.0968,26.0248,26.0338,2079700.0
2015-08-19 14:35:00,28.92,28.96,28.92,28.95,1629584.0,26.0248,26.0608,26.0248,26.0518,1629584.0
2015-08-19 14:40:00,28.95,28.95,28.86,28.88,1904648.0,26.0518,26.0518,25.9708,25.9888,1904648.0
2015-08-19 14:45:00,28.88,28.89,28.84,28.88,1849308.0,25.9888,25.9978,25.9528,25.9888,1849308.0
2015-08-19 14:50:00,28.88,28.88,28.82,28.84,1212880.0,25.9888,25.9888,25.9348,25.9528,1212880.0
2015-08-19 14:55:00,28.84,28.84,28.74,28.78,3370808.0,25.9528,25.9528,25.8628,25.8988,3370808.0
2015-08-19 15:00:00,28.78,28.79,28.74,28.77,2585652.0,25.8988,25.9078,25.8628,25.8898,2585652.0
2015-08-19 15:05:00,28.77,28.81,28.75,28.8,1898572.0,25.8898,25.9258,25.8718,25.9168,1898572.0
2015-08-19 15:10:00,28.8,28.81,28.76,28.78,1433464.0,25.9168,25.9258,25.8808,25.8988,1433464.0
2015-08-19 15:15:00,28.79,28.8,28.75,28.78,2228744.0,25.9078,25.9168,25.8718,25.8988,2228744.0
2015-08-19 15:20:00,28.78,28.82,28.76,28.81,1948104.0,25.8988,25.9348,25.8808,25.9258,1948104.0
2015-08-19 15:25:00,28.82,28.84,28.79,28.82,1555404.0,25.9348,25.9528,25.9078,25.9348,1555404.0
2015-08-19 15:30:00,28.82,28.88,28.82,28.85,2117420.0,25.9348,25.9888,25.9348,25.9618,2117420.0
2015-08-19 15:35:00,28.84,28.86,28.79,28.8,1452348.0,25.9528,25.9708,25.9078,25.9168,1452348.0
2015-08-19 15:40:00,28.8,28.85,28.79,28.82,2233020.0,25.9168,25.9618,25.9078,25.9348,2233020.0
2015-08-19 15:45:00,28.82,28.86,28.82,28.84,2302524.0,25.9348,25.9708,25.9348,25.9528,2302524.0
2015-08-19 15:50:00,28.84,28.85,28.82,28.83,2188364.0,25.9528,25.9618,25.9348,25.9438,2188364.0
2015-08-19 15:55:00,28.84,28.84,28.75,28.75,5139644.0,25.9528,25.9528,25.8718,25.8718,5139644.0
2015-08-20 09:30:00,28.52,28.56,28.43,28.49,8468148.0,25.6649,25.7009,25.5839,25.6379,8468148.0
2015-08-20 09:35:00,28.48,28.53,28.43,28.53,4614600.0,25.6289,25.6739,25.5839,25.6739,4614600.0
2015-08-20 09:40:00,28.53,28.59,28.48,28.55,4724528.0,25.6739,25.7279,25.6289,25.6919,4724528.0
2015-08-20 09:45:00,28.55,28.55,28.38,28.41,4477164.0,25.6919,25.6919,25.5389,25.5659,4477164.0
2015-08-20 09:50:00,28.42,28.43,28.34,28.38,4477492.0,25.5749,25.5839,25.5029,25.5389,4477492.0
2015-08-20 09:55:00,28.38,28.4,28.3,28.33,4521808.0,25.5389,25.5569,25.4669,25.4939,4521808.0
2015-08-20 10:00:00,28.32,28.35,28.29,28.31,3812016.0,25.4849,25.5119,25.4579,25.4759,3812016.0
2015-08-20 10:05:00,28.31,28.34,28.22,28.24,4796456.0,25.4759,25.5029,25.3949,25.4129,4796456.0
2015-08-20 10:10:00,28.24,28.26,28.2,28.23,4733712.0,25.4129,25.4309,25.3769,25.4039,4733712.0
2015-08-20 10:15:00,28.23,28.23,28.11,28.13,5646908.0,25.4039,25.4039,25.2959,25.3139,5646908.0
2015-08-20 10:20:00,28.11,28.12,27.97,27.97,8483780.0,25.2959,25.3049,25.1699,25.1699,8483780.0
2015-08-20 10:25:00,27.97,28.05,27.94,28.02,6632320.0,25.1699,25.2419,25.1429,25.2149,6632320.0
2015-08-20 10:30:00,28.02,28.11,28.0,28.09,4337220.0,25.2149,25.2959,25.1969,25.2779,4337220.0
2015-08-20 10:35:00,28.09,28.09,28.02,28.06,4257356.0,25.2779,25.2779,25.2149,25.2509,4257356.0
2015-08-20 10:40:00,28.06,28.09,28.03,28.06,3091608.0,25.2509,25.2779,25.2239,25.2509,3091608.0
2015-08-20 10:45:00,28.06,28.14,28.05,28.14,3627412.0,25.2509,25.3229,25.2419,25.3229,3627412.0
2015-08-20 10:50:00,28.13,28.19,28.11,28.19,4287764.0,25.3139,25.3679,25.2959,25.3679,4287764.0
2015-08-20 10:55:00,28.19,28.22,28.13,28.15,3779636.0,25.3679,25.3949,25.3139,25.3319,3779636.0
2015-08-20 11:00:00,28.15,28.2,28.13,28.18,2682024.0,25.3319,25.3769,25.3139,25.3589,2682024.0
2015-08-20 11:05:00,28.18,28.18,28.13,28.13,2226940.0,25.3589,25.3589,25.3139,25.3139,2226940.0
2015-08-20 11:10:00,28.13,28.16,28.06,28.06,3247964.0,25.3139,25.3409,25.2509,25.2509,3247964.0
2015-08-20 11:15:00,28.06,28.07,28.02,28.03,2989168.0,25.2509,25.2599,25.2149,25.2239,2989168.0
2015-08-20 11:20:00,28.03,28.07,28.02,28.07,2766008.0,25.2239,25.2599,25.2149,25.2599,2766008.0
2015-08-20 11:25:00,28.07,28.11,28.03,28.03,3126764.0,25.2599,25.2959,25.2239,25.2239,3126764.0
2015-08-20 11:30:00,28.03,28.03,27.91,27.93,4871296.0,25.2239,25.2239,25.1159,25.1339,4871296.0
2015-08-20 11:35:00,27.93,28.04,27.92,28.01,2892340.0,25.1339,25.2329,25.1249,25.2059,2892340.0
2015-08-20 11:40:00,28.01,28.04,27.98,28.01,2163400.0,25.2059,25.2329,25.1789,25.2059,2163400.0
2015-08-20 11:45:00,28.01,28.07,28.0,28.03,2841568.0,25.2059,25.2599,25.1969,25.2239,2841568.0
2015-08-20 11:50:00,28.04,28.05,28.0,28.03,1994612.0,25.2329,25.2419,25.1969,25.2239,1994612.0
2015-08-20 11:55:00,28.03,28.15,28.03,28.15,2327892.0,25.2239,25.3319,25.2239,25.3319,2327892.0
2015-08-20 12:00:00,28.15,28.16,28.1,28.1,2167036.0,25.3319,25.3409,25.2869,25.2869,2167036.0
2015-08-20 12:05:00,28.1,28.15,28.08,28.15,1983224.0,25.2869,25.3319,25.2689,25.3319,1983224.0
2015-08-20 12:10:00,28.15,28.16,28.1,28.13,1619220.0,25.3319,25.3409,25.2869,25.3139,1619220.0
2015-08-20 12:15:00,28.13,28.13,28.07,28.13,2322352.0,25.3139,25.3139,25.2599,25.3139,2322352.0
2015-08-20 12:20:00,28.13,28.13,28.08,28.09,2202468.0,25.3139,25.3139,25.2689,25.2779,2202468.0
2015-08-20 12:25:00,28.09,28.1,28.06,28.1,1628880.0,25.2779,25.2869,25.2509,25.2869,1628880.0
2015-08-20 12:30:00,28.1,28.14,28.07,28.12,2218672.0,25.2869,25.3229,25.2599,25.3049,2218672.0
2015-08-20 12:35:00,28.13,28.16,28.12,28.13,1813428.0,25.3139,25.3409,25.3049,25.3139,1813428.0
2015-08-20 12:40:00,28.13,28.14,28.1,28.1,1866064.0,25.3139,25.3229,25.2869,25.2869,1866064.0
2015-08-20 12:45:00,28.1,28.12,28.06,28.12,2400476.0,25.2869,25.3049,25.2509,25.3049,2400476.0
2015-08-20 12:50:00,28.12,28.13,28.08,28.1,1675024.0,25.3049,25.3139,25.2689,25.2869,1675024.0
2015-08-20 12:55:00,28.09,28.11,28.07,28.09,2054232.0,25.2779,25.2959,25.2599,25.2779,2054232.0
2015-08-20 13:00:00,28.09,28.09,28.06,28.06,1744992.0,25.2779,25.2779,25.2509,25.2509,1744992.0
2015-08-20 13:05:00,28.06,28.11,28.06,28.1,1997884.0,25.2509,25.2959,25.2509,25.2869,1997884.0
2015-08-20 13:10:00,28.1,28.14,28.09,28.13,2354532.0,25.2869,25.3229,25.2779,25.3139,2354532.0
2015-08-20 13:15:00,28.13,28.24,28.13,28.23,3023732.0,25.3139,25.4129,25.3139,25.4039,3023732.0
2015-08-20 13:20:00,28.23,28.24,28.18,28.19,1844952.0,25.4039,25.4129,25.3589,25.3679,1844952.0
2015-08-20 13:25:00,28.19,28.24,28.17,28.2,1766016.0,25.3679,25.4129,25.3499,25.3769,1766016.0
2015-08-20 13:30:00,28.2,28.22,28.18,28.2,1736548.0,25.3769,25.3949,25.3589,25.3769,1736548.0
2015-08-20 13:35:00,28.2,28.22,28.16,28.16,1903260.0,25.3769,25.3949,25.3409,25.3409,1903260.0
2015-08-20 13:40:00,28.16,28.21,28.12,28.2,2498372.0,25.3409,25.3859,25.3049,25.3769,2498372.0
2015-08-20 13:45:00,28.2,28.24,28.18,28.23,1955008.0,25.3769,25.4129,25.3589,25.4039,1955008.0
2015-08-20 13:50:00,28.24,28.28,28.24,28.25,3413184.0,25.4129,25.4489,25.4129,25.4219,3413184.0
2015-08-20 13:55:00,28.25,28.3,28.25,28.27,2022596.0,25.4219,25.4669,25.4219,25.4399,2022596.0
2015-08-20 14:00:00,28.27,28.27,28.25,28.25,2544796.0,25.4399,25.4399,25.4219,25.4219,2544796.0
2015-08-20 14:05:00,28.25,28.25,28.18,28.19,2738164.0,25.4219,25.4219,25.3589,25.3679,2738164.0
2015-08-20 14:10:00,28.19,28.21,28.18,28.19,1922040.0,25.3679,25.3859,25.3589,25.3679,1922040.0
2015-08-20 14:15:00,28.19,28.25,28.17,28.25,2970348.0,25.3679,25.4219,25.3499,25.4219,2970348.0
2015-08-20 14:20:00,28.25,28.27,28.22,28.23,2109304.0,25.4219,25.4399,25.3949,25.4039,2109304.0
2015-08-20 14:25:00,28.23,28.23,28.18,28.19,1783840.0,25.4039,25.4039,25.3589,25.3679,1783840.0
2015-08-20 14:30:00,28.19,28.21,28.16,28.18,2441084.0,25.3679,25.3859,25.3409,25.3589,2441084.0
2015-08-20 14:35:00,28.17,28.19,28.16,28.18,1400416.0,25.3499,25.3679,25.3409,25.3589,1400416.0
2015-08-20 14:40:00,28.18,28.18,28.12,28.14,2306892.0,25.3589,25.3589,25.3049,25.3229,2306892.0
2015-08-20 14:45:00,28.14,28.16,28.12,28.14,1897516.0,25.3229,25.3409,25.3049,25.3229,1897516.0
2015-08-20 14:50:00,28.14,28.2,28.14,28.19,2165816.0,25.3229,25.3769,25.3229,25.3679,2165816.0
2015-08-20 14:55:00,28.19,28.21,28.16,28.17,1468436.0,25.3679,25.3859,25.3409,25.3499,1468436.0
2015-08-20 15:00:00,28.17,28.2,28.13,28.2,2303816.0,25.3499,25.3769,25.3139,25.3769,2303816.0
2015-08-20 15:05:00,28.2,28.21,28.18,28.21,1498596.0,25.3769,25.3859,25.3589,25.3859,1498596.0
2015-08-20 15:10:00,28.21,28.26,28.2,28.22,2793052.0,25.3859,25.4309,25.3769,25.3949,2793052.0
2015-08-20 15:15:00,28.22,28.28,28.2,28.25,3857208.0,25.3949,25.4489,25.3769,25.4219,3857208.0
2015-08-20 15:20:00,28.25,28.3,28.25,28.25,2176628.0,25.4219,25.4669,25.4219,25.4219,2176628.0
2015-08-20 15:25:00,28.25,28.29,28.25,28.28,1653160.0,25.4219,25.4579,25.4219,25.4489,1653160.0
2015-08-20 15:30:00,28.28,28.3,28.26,28.28,2012740.0,25.4489,25.4669,25.4309,25.4489,2012740.0
2015-08-20 15:35:00,28.28,28.3,28.25,28.25,2253484.0,25.4489,25.4669,25.4219,25.4219,2253484.0
2015-08-20 15:40:00,28.25,28.31,28.25,28.29,3124976.0,25.4219,25.4759,25.4219,25.4579,3124976.0
2015-08-20 15:45:00,28.29,28.29,28.25,28.26,3534012.0,25.4579,25.4579,25.4219,25.4309,3534012.0
2015-08-20 15:50:00,28.26,28.26,28.2,28.22,6380308.0,25.4309,25.4309,25.3769,25.3949,6380308.0
2015-08-20 15:55:00,28.21,28.25,28.16,28.17,11955020.0,25.3859,25.4219,25.3409,25.3499,11955020.0
2015-08-21 09:30:00,27.61,27.84,27.53,27.84,20792848.0,24.846,25.0529,24.774,25.0529,20792848.0
2015-08-21 09:35:00,27.83,27.98,27.79,27.96,7371476.0,25.0439,25.1789,25.0079,25.1609,7371476.0
2015-08-21 09:40:00,27.96,27.96,27.75,27.79,6028824.0,25.1609,25.1609,24.972,25.0079,6028824.0
2015-08-21 09:45:00,27.79,27.9,27.71,27.83,6542128.0,25.0079,25.1069,24.936,25.0439,6542128.0
2015-08-21 09:50:00,27.83,27.9,27.78,27.85,5180316.0,25.0439,25.1069,24.9989,25.0619,5180316.0
2015-08-21 09:55:00,27.85,27.9,27.8,27.87,3843248.0,25.0619,25.1069,25.0169,25.0799,3843248.0
2015-08-21 10:00:00,27.87,27.92,27.83,27.9,5398824.0,25.0799,25.1249,25.0439,25.1069,5398824.0
2015-08-21 10:05:00,27.91,27.95,27.86,27.88,5577260.0,25.1159,25.1519,25.0709,25.0889,5577260.0
2015-08-21 10:10:00,27.88,27.88,27.7,27.71,5123256.0,25.0889,25.0889,24.927,24.936,5123256.0
2015-08-21 10:15:00,27.71,27.79,27.71,27.73,3366912.0,24.936,25.0079,24.936,24.954,3366912.0
2015-08-21 10:20:00,27.73,27.8,27.66,27.71,4555404.0,24.954,25.0169,24.891,24.936,4555404.0
2015-08-21 10:25:00,27.71,27.72,27.64,27.65,3872608.0,24.936,24.945,24.873,24.882,3872608.0
2015-08-21 10:30:00,27.66,27.7,27.56,27.57,4141176.0,24.891,24.927,24.801,24.81,4141176.0
2015-08-21 10:35:00,27.57,27.58,27.03,27.19,18420056.0,24.81,24.819,24.324,24.468,18420056.0
2015-08-21 10:40:00,27.18,27.41,27.14,27.3,11089176.0,24.459,24.666,24.423,24.567,11089176.0
2015-08-21 10:45:00,27.3,27.42,27.28,27.29,6981212.0,24.567,24.675,24.549,24.558,6981212.0
2015-08-21 10:50:00,27.29,27.36,27.2,27.34,7642300.0,24.558,24.621,24.477,24.603,7642300.0
2015-08-21 10:55:00,27.34,27.39,27.26,27.27,4405144.0,24.603,24.648,24.531,24.54,4405144.0
2015-08-21 11:00:00,27.27,27.28,27.08,27.11,7421872.0,24.54,24.549,24.369,24.396,7421872.0
2015-08-21 11:05:00,27.11,27.15,26.94,27.04,11937364.0,24.396,24.432,24.243,24.333,11937364.0
2015-08-21 11:10:00,27.04,27.1,26.97,27.08,7524168.0,24.333,24.387,24.27,24.369,7524168.0
2015-08-21 11:15:00,27.08,27.25,27.03,27.23,7063960.0,24.369,24.522,24.324,24.504,7063960.0
2015-08-21 11:20:00,27.23,27.29,27.16,27.17,6435088.0,24.504,24.558,24.441,24.45,6435088.0
2015-08-21 11:25:00,27.17,27.25,27.13,27.21,4622964.0,24.45,24.522,24.414,24.486,4622964.0
2015-08-21 11:30:00,27.21,27.26,27.16,27.18,5638752.0,24.486,24.531,24.441,24.459,5638752.0
2015-08-21 11:35:00,27.18,27.18,27.03,27.03,6181932.0,24.459,24.459,24.324,24.324,6181932.0
2015-08-21 11:40:00,27.03,27.18,27.02,27.16,4351888.0,24.324,24.459,24.315,24.441,4351888.0
2015-08-21 11:45:00,27.16,27.22,27.14,27.22,3952648.0,24.441,24.495,24.423,24.495,3952648.0
2015-08-21 11:50:00,27.22,27.22,27.05,27.13,4186960.0,24.495,24.495,24.342,24.414,4186960.0
2015-08-21 11:55:00,27.13,27.24,27.12,27.17,3237956.0,24.414,24.513,24.405,24.45,3237956.0
2015-08-21 12:00:00,27.18,27.18,27.11,27.17,4305132.0,24.459,24.459,24.396,24.45,4305132.0
2015-08-21 12:05:00,27.17,27.21,27.09,27.16,5705320.0,24.45,24.486,24.378,24.441,5705320.0
2015-08-21 12:10:00,27.16,27.22,27.07,27.1,4301404.0,24.441,24.495,24.36,24.387,4301404.0
2015-08-21 12:15:00,27.1,27.12,27.04,27.11,3473820.0,24.387,24.405,24.333,24.396,3473820.0
2015-08-21 12:20:00,27.11,27.12,26.96,27.0,4657796.0,24.396,24.405,24.261,24.297,4657796.0
2015-08-21 12:25:00,26.99,27.06,26.91,26.95,5579872.0,24.288,24.351,24.216,24.252,5579872.0
2015-08-21 12:30:00,26.95,27.05,26.94,27.0,4172492.0,24.252,24.342,24.243,24.297,4172492.0
2015-08-21 12:35:00,27.0,27.09,26.99,27.03,3991352.0,24.297,24.378,24.288,24.324,3991352.0
2015-08-21 12:40:00,27.03,27.04,26.98,27.0,4087392.0,24.324,24.333,24.279,24.297,4087392.0
2015-08-21 12:45:00,27.0,27.07,26.98,27.05,2538872.0,24.297,24.36,24.279,24.342,2538872.0
2015-08-21 12:50:00,27.05,27.05,26.97,27.01,2978376.0,24.342,24.342,24.27,24.306,2978376.0
2015-08-21 12:55:00,27.01,27.03,26.97,26.98,2536756.0,24.306,24.324,24.27,24.279,2536756.0
2015-08-21 13:00:00,26.98,27.02,26.93,26.98,3546624.0,24.279,24.315,24.234,24.279,3546624.0
2015-08-21 13:05:00,26.98,27.01,26.94,26.99,2469720.0,24.279,24.306,24.243,24.288,2469720.0
2015-08-21 13:10:00,26.99,27.07,26.97,27.05,4000888.0,24.288,24.36,24.27,24.342,4000888.0
2015-08-21 13:15:00,27.05,27.05,26.99,27.0,2349068.0,24.342,24.342,24.288,24.297,2349068.0
2015-08-21 13:20:00,27.0,27.09,26.99,27.07,2795928.0,24.297,24.378,24.288,24.36,2795928.0
2015-08-21 13:25:00,27.07,27.15,27.04,27.14,3640768.0,24.36,24.432,24.333,24.423,3640768.0
2015-08-21 13:30:00,27.14,27.14,27.02,27.02,3584020.0,24.423,24.423,24.315,24.315,3584020.0
2015-08-21 13:35:00,27.02,27.07,26.99,27.04,3750324.0,24.315,24.36,24.288,24.333,3750324.0
2015-08-21 13:40:00,27.04,27.09,27.03,27.05,2282844.0,24.333,24.378,24.324,24.342,2282844.0
2015-08-21 13:45:00,27.05,27.07,27.0,27.0,2579264.0,24.342,24.36,24.297,24.297,2579264.0
2015-08-21 13:50:00,27.0,27.03,26.95,27.01,3578384.0,24.297,24.324,24.252,24.306,3578384.0
2015-08-21 13:55:00,27.0,27.12,27.0,27.11,2985332.0,24.297,24.405,24.297,24.396,2985332.0
2015-08-21 14:00:00,27.11,27.2,27.09,27.16,4189928.0,24.396,24.477,24.378,24.441,4189928.0
2015-08-21 14:05:00,27.16,27.17,27.08,27.14,2541180.0,24.441,24.45,24.369,24.423,2541180.0
2015-08-21 14:10:00,27.14,27.14,27.06,27.07,2038576.0,24.423,24.423,24.351,24.36,2038576.0
2015-08-21 14:15:00,27.07,27.11,27.01,27.02,2728328.0,24.36,24.396,24.306,24.315,2728328.0
2015-08-21 14:20:00,27.02,27.07,26.99,27.02,3097556.0,24.315,24.36,24.288,24.315,3097556.0
2015-08-21 14:25:00,27.02,27.05,27.0,27.03,1894016.0,24.315,24.342,24.297,24.324,1894016.0
2015-08-21 14:30:00,27.04,27.05,27.02,27.04,2167396.0,24.333,24.342,24.315,24.333,2167396.0
2015-08-21 14:35:00,27.04,27.04,26.95,26.97,2876020.0,24.333,24.333,24.252,24.27,2876020.0
2015-08-21 14:40:00,26.97,26.98,26.85,26.88,4867464.0,24.27,24.279,24.1621,24.189,4867464.0
2015-08-21 14:45:00,26.88,26.9,26.83,26.84,4181480.0,24.189,24.207,24.1441,24.1531,4181480.0
2015-08-21 14:50:00,26.84,26.85,26.76,26.84,6685508.0,24.1531,24.1621,24.0811,24.1531,6685508.0
2015-08-21 14:55:00,26.84,26.91,26.83,26.86,4910840.0,24.1531,24.216,24.1441,24.1711,4910840.0
2015-08-21 15:00:00,26.85,26.9,26.84,26.89,3609200.0,24.1621,24.207,24.1531,24.198,3609200.0
2015-08-21 15:05:00,26.89,26.89,26.76,26.77,5555824.0,24.198,24.198,24.0811,24.0901,5555824.0
2015-08-21 15:10:00,26.76,26.77,26.57,26.59,10660696.0,24.0811,24.0901,23.9101,23.9281,10660696.0
2015-08-21 15:15:00,26.59,26.66,26.42,26.64,12189340.0,23.9281,23.9911,23.7751,23.9731,12189340.0
2015-08-21 15:20:00,26.64,26.65,26.51,26.61,6594128.0,23.9731,23.9821,23.8561,23.9461,6594128.0
2015-08-21 15:25:00,26.61,26.62,26.48,26.55,7256748.0,23.9461,23.9551,23.8291,23.8921,7256748.0
2015-08-21 15:30:00,26.55,26.55,26.41,26.5,9023936.0,23.8921,23.8921,23.7661,23.8471,9023936.0
2015-08-21 15:35:00,26.5,26.59,26.43,26.58,8185428.0,23.8471,23.9281,23.7841,23.9191,8185428.0
2015-08-21 15:40:00,26.58,26.74,26.55,26.71,9789900.0,23.9191,24.0631,23.8921,24.0361,9789900.0
2015-08-21 15:45:00,26.72,26.75,26.64,26.74,9253304.0,24.0451,24.0721,23.9731,24.0631,9253304.0
2015-08-21 15:50:00,26.74,26.74,26.55,26.55,11706844.0,24.0631,24.0631,23.8921,23.8921,11706844.0
2015-08-21 15:55:00,26.56,26.61,26.44,26.44,18054904.0,23.9011,23.9461,23.7931,23.7931,18054904.0
2015-08-24 09:30:00,23.73,24.55,23.0,24.51,55656924.0,21.3544,22.0923,20.6975,22.0563,55656924.0
2015-08-24 09:35:00,24.5,25.06,24.3,25.06,20360308.0,22.0473,22.5512,21.8673,22.5512,20360308.0
2015-08-24 09:40:00,25.06,25.59,25.05,25.59,16779072.0,22.5512,23.0282,22.5422,23.0282,16779072.0
2015-08-24 09:45:00,25.58,25.86,25.09,25.1,16017236.0,23.0192,23.2712,22.5782,22.5872,16017236.0
2015-08-24 09:50:00,25.1,25.15,24.78,24.95,14441016.0,22.5872,22.6322,22.2993,22.4523,14441016.0
2015-08-24 09:55:00,24.95,25.49,24.94,25.4,11512760.0,22.4523,22.9382,22.4433,22.8572,11512760.0
2015-08-24 10:00:00,25.4,25.75,25.25,25.74,9090692.0,22.8572,23.1722,22.7222,23.1632,9090692.0
2015-08-24 10:05:00,25.74,25.87,25.46,25.86,10414040.0,23.1632,23.2802,22.9112,23.2712,10414040.0
2015-08-24 10:10:00,25.86,25.97,25.73,25.82,10338516.0,23.2712,23.3701,23.1542,23.2352,10338516.0
2015-08-24 10:15:00,25.82,26.16,25.81,25.98,10329368.0,23.2352,23.5411,23.2262,23.3791,10329368.0
2015-08-24 10:20:00,25.98,26.44,25.95,26.44,10699216.0,23.3791,23.7931,23.3522,23.7931,10699216.0
2015-08-24 10:25:00,26.44,26.45,26.05,26.11,9258880.0,23.7931,23.8021,23.4421,23.4961,9258880.0
2015-08-24 10:30:00,26.11,26.11,25.7,25.73,8720796.0,23.4961,23.4961,23.1272,23.1542,8720796.0
2015-08-24 10:35:00,25.73,26.25,25.72,26.1,7051460.0,23.1542,23.6221,23.1452,23.4871,7051460.0
2015-08-24 10:40:00,26.09,26.2,25.96,26.1,5984432.0,23.4781,23.5771,23.3611,23.4871,5984432.0
2015-08-24 10:45:00,26.09,26.25,26.05,26.13,4941052.0,23.4781,23.6221,23.4421,23.5141,4941052.0
2015-08-24 10:50:00,26.13,26.31,26.09,26.18,6066108.0,23.5141,23.6761,23.4781,23.5591,6066108.0
2015-08-24 10:55:00,26.18,26.2,26.03,26.12,4500948.0,23.5591,23.5771,23.4241,23.5051,4500948.0
2015-08-24 11:00:00,26.11,26.18,25.88,26.02,7064656.0,23.4961,23.5591,23.2892,23.4151,7064656.0
2015-08-24 11:05:00,26.03,26.06,25.89,25.98,4948056.0,23.4241,23.4511,23.2982,23.3791,4948056.0
2015-08-24 11:10:00,25.98,26.0,25.83,26.0,4664864.0,23.3791,23.3971,23.2442,23.3971,4664864.0
2015-08-24 11:15:00,26.0,26.1,25.91,26.09,3871812.0,23.3971,23.4871,23.3162,23.4781,3871812.0
2015-08-24 11:20:00,26.09,26.1,25.95,26.05,3602636.0,23.4781,23.4871,23.3522,23.4421,3602636.0
2015-08-24 11:25:00,26.05,26.22,26.03,26.16,4173044.0,23.4421,23.5951,23.4241,23.5411,4173044.0
2015-08-24 11:30:00,26.16,26.2,26.0,26.19,4363784.0,23.5411,23.5771,23.3971,23.5681,4363784.0
2015-08-24 11:35:00,26.19,26.42,26.18,26.4,7127732.0,23.5681,23.7751,23.5591,23.7571,7127732.0
2015-08-24 11:40:00,26.4,26.67,26.29,26.65,10134512.0,23.7571,24.0001,23.6581,23.9821,10134512.0
2015-08-24 11:45:00,26.65,26.68,26.5,26.63,7605520.0,23.9821,24.0091,23.8471,23.9641,7605520.0
2015-08-24 11:50:00,26.63,26.95,26.6,26.94,8061532.0,23.9641,24.252,23.9371,24.243,8061532.0
2015-08-24 11:55:00,26.94,27.06,26.89,26.95,9350612.0,24.243,24.351,24.198,24.252,9350612.0
2015-08-24 12:00:00,26.95,27.0,26.79,26.84,7285136.0,24.252,24.297,24.1081,24.1531,7285136.0
2015-08-24 12:05:00,26.84,27.06,26.77,27.04,6496104.0,24.1531,24.351,24.0901,24.333,6496104.0
2015-08-24 12:10:00,27.04,27.2,26.95,27.06,7850764.0,24.333,24.477,24.252,24.351,7850764.0
2015-08-24 12:15:00,27.06,27.06,26.91,26.96,6324516.0,24.351,24.351,24.216,24.261,6324516.0
2015-08-24 12:20:00,26.96,27.11,26.89,27.09,4861628.0,24.261,24.396,24.198,24.378,4861628.0
2015-08-24 12:25:00,27.09,27.09,26.95,26.95,4532684.0,24.378,24.378,24.252,24.252,4532684.0
2015-08-24 12:30:00,26.95,26.96,26.84,26.94,4876188.0,24.252,24.261,24.1531,24.243,4876188.0
2015-08-24 12:35:00,26.94,27.0,26.87,26.91,3950468.0,24.243,24.297,24.18,24.216,3950468.0
2015-08-24 12:40:00,26.9,26.94,26.84,26.9,2961928.0,24.207,24.243,24.1531,24.207,2961928.0
2015-08-24 12:45:00,26.9,26.92,26.69,26.75,4611384.0,24.207,24.225,24.0181,24.0721,4611384.0
2015-08-24 12:50:00,26.75,26.88,26.66,26.88,4674724.0,24.0721,24.189,23.9911,24.189,4674724.0
2015-08-24 12:55:00,26.88,26.98,26.87,26.95,3586900.0,24.189,24.279,24.18,24.252,3586900.0
2015-08-24 13:00:00,26.93,27.07,26.92,27.0,3163940.0,24.234,24.36,24.225,24.297,3163940.0
2015-08-24 13:05:00,27.0,27.1,26.96,27.07,2943304.0,24.297,24.387,24.261,24.36,2943304.0
2015-08-24 13:10:00,27.08,27.11,26.98,27.04,3210788.0,24.369,24.396,24.279,24.333,3210788.0
2015-08-24 13:15:00,27.03,27.04,26.94,26.98,3194592.0,24.324,24.333,24.243,24.279,3194592.0
2015-08-24 13:20:00,26.98,27.0,26.79,26.81,2895508.0,24.279,24.297,24.1081,24.1261,2895508.0
2015-08-24 13:25:00,26.81,26.86,26.72,26.78,3772752.0,24.1261,24.1711,24.0451,24.0991,3772752.0
2015-08-24 13:30:00,26.78,26.78,26.54,26.55,3470728.0,24.0991,24.0991,23.8831,23.8921,3470728.0
2015-08-24 13:35:00,26.56,26.62,26.35,26.39,5731440.0,23.9011,23.9551,23.7121,23.7481,5731440.0
2015-08-24 13:40:00,26.39,26.55,26.33,26.46,4371780.0,23.7481,23.8921,23.6941,23.8111,4371780.0
2015-08-24 13:45:00,26.46,26.65,26.45,26.61,2974132.0,23.8111,23.9821,23.8021,23.9461,2974132.0
2015-08-24 13:50:00,26.61,26.62,26.4,26.42,2724776.0,23.9461,23.9551,23.7571,23.7751,2724776.0
2015-08-24 13:55:00,26.42,26.43,26.29,26.31,3286780.0,23.7751,23.7841,23.6581,23.6761,3286780.0
2015-08-24 14:00:00,26.31,26.43,26.31,26.43,3271036.0,23.6761,23.7841,23.6761,23.7841,3271036.0
2015-08-24 14:05:00,26.43,26.43,26.3,26.31,2784832.0,23.7841,23.7841,23.6671,23.6761,2784832.0
2015-08-24 14:10:00,26.31,26.38,26.12,26.12,6544580.0,23.6761,23.7391,23.5051,23.5051,6544580.0
2015-08-24 14:15:00,26.13,26.33,26.07,26.33,4734416.0,23.5141,23.6941,23.4601,23.6941,4734416.0
2015-08-24 14:20:00,26.33,26.46,26.3,26.37,3941692.0,23.6941,23.8111,23.6671,23.7301,3941692.0
2015-08-24 14:25:00,26.37,26.38,26.16,26.2,2827172.0,23.7301,23.7391,23.5411,23.5771,2827172.0
2015-08-24 14:30:00,26.2,26.31,26.11,26.24,2801772.0,23.5771,23.6761,23.4961,23.6131,2801772.0
2015-08-24 14:35:00,26.24,26.31,26.19,26.24,3324248.0,23.6131,23.6761,23.5681,23.6131,3324248.0
2015-08-24 14:40:00,26.24,26.24,26.03,26.03,3333216.0,23.6131,23.6131,23.4241,23.4241,3333216.0
2015-08-24 14:45:00,26.03,26.1,25.95,26.03,4514036.0,23.4241,23.4871,23.3522,23.4241,4514036.0
2015-08-24 14:50:00,26.03,26.08,25.8,25.8,4656808.0,23.4241,23.4691,23.2172,23.2172,4656808.0
2015-08-24 14:55:00,25.8,25.89,25.59,25.67,5948312.0,23.2172,23.2982,23.0282,23.1002,5948312.0
2015-08-24 15:00:00,25.67,25.83,25.57,25.83,6548316.0,23.1002,23.2442,23.0102,23.2442,6548316.0
2015-08-24 15:05:00,25.82,26.07,25.81,26.05,5611636.0,23.2352,23.4601,23.2262,23.4421,5611636.0
2015-08-24 15:10:00,26.05,26.05,25.66,25.78,4677576.0,23.4421,23.4421,23.0912,23.1992,4677576.0
2015-08-24 15:15:00,25.78,25.84,25.6,25.65,4133700.0,23.1992,23.2532,23.0372,23.0822,4133700.0
2015-08-24 15:20:00,25.65,25.66,25.34,25.53,8053008.0,23.0822,23.0912,22.8032,22.9742,8053008.0
2015-08-24 15:25:00,25.53,25.7,25.47,25.57,5125596.0,22.9742,23.1272,22.9202,23.0102,5125596.0
2015-08-24 15:30:00,25.59,25.62,25.45,25.61,4655928.0,23.0282,23.0552,22.9022,23.0462,4655928.0
2015-08-24 15:35:00,25.62,26.15,25.6,26.11,6722144.0,23.0552,23.5321,23.0372,23.4961,6722144.0
2015-08-24 15:40:00,26.11,26.2,25.86,26.2,6645648.0,23.4961,23.5771,23.2712,23.5771,6645648.0
2015-08-24 15:45:00,26.2,26.42,25.99,26.0,8042628.0,23.5771,23.7751,23.3881,23.3971,8042628.0
2015-08-24 15:50:00,26.0,26.23,25.94,26.13,7834716.0,23.3971,23.6041,23.3432,23.5141,7834716.0
2015-08-24 15:55:00,26.13,26.14,25.77,25.78,8765400.0,23.5141,23.5231,23.1902,23.1992,8765400.0
2015-08-25 09:30:00,27.78,27.79,27.03,27.13,30750404.0,24.9989,25.0079,24.324,24.414,30750404.0
2015-08-25 09:35:00,27.13,27.19,27.03,27.16,9984592.0,24.414,24.468,24.324,24.441,9984592.0
2015-08-25 09:40:00,27.14,27.16,26.83,26.97,18116912.0,24.423,24.441,24.1441,24.27,18116912.0
2015-08-25 09:45:00,26.97,27.16,26.93,27.04,8412236.0,24.27,24.441,24.234,24.333,8412236.0
2015-08-25 09:50:00,27.03,27.2,27.0,27.0,6004500.0,24.324,24.477,24.297,24.297,6004500.0
2015-08-25 09:55:00,27.0,27.07,26.91,26.91,5472092.0,24.297,24.36,24.216,24.216,5472092.0
2015-08-25 10:00:00,26.91,27.15,26.88,27.03,6344900.0,24.216,24.432,24.189,24.324,6344900.0
2015-08-25 10:05:00,27.03,27.15,26.98,27.07,5586276.0,24.324,24.432,24.279,24.36,5586276.0
2015-08-25 10:10:00,27.06,27.19,26.98,27.17,5530760.0,24.351,24.468,24.279,24.45,5530760.0
2015-08-25 10:15:00,27.16,27.23,27.03,27.13,6103104.0,24.441,24.504,24.324,24.414,6103104.0
2015-08-25 10:20:00,27.13,27.14,27.01,27.07,3823196.0,24.414,24.423,24.306,24.36,3823196.0
2015-08-25 10:25:00,27.07,27.08,26.87,26.98,6010480.0,24.36,24.369,24.18,24.279,6010480.0
2015-08-25 10:30:00,26.98,26.99,26.92,26.99,3563300.0,24.279,24.288,24.225,24.288,3563300.0
2015-08-25 10:35:00,26.99,27.06,26.92,27.02,3575932.0,24.288,24.351,24.225,24.315,3575932.0
2015-08-25 10:40:00,27.02,27.14,27.02,27.06,4109304.0,24.315,24.423,24.315,24.351,4109304.0
2015-08-25 10:45:00,27.06,27.09,27.02,27.08,3113444.0,24.351,24.378,24.315,24.369,3113444.0
2015-08-25 10:50:00,27.08,27.13,27.05,27.07,2852628.0,24.369,24.414,24.342,24.36,2852628.0
2015-08-25 10:55:00,27.07,27.13,27.06,27.12,2658800.0,24.36,24.414,24.351,24.405,2658800.0
2015-08-25 11:00:00,27.12,27.21,27.12,27.18,4715080.0,24.405,24.486,24.405,24.459,4715080.0
2015-08-25 11:05:00,27.18,27.28,27.16,27.25,5024844.0,24.459,24.549,24.441,24.522,5024844.0
2015-08-25 11:10:00,27.26,27.31,27.22,27.3,5673172.0,24.531,24.576,24.495,24.567,5673172.0
2015-08-25 11:15:00,27.3,27.31,27.21,27.24,3669396.0,24.567,24.576,24.486,24.513,3669396.0
2015-08-25 11:20:00,27.24,27.31,27.22,27.25,3340360.0,24.513,24.576,24.495,24.522,3340360.0
2015-08-25 11:25:00,27.25,27.27,27.21,27.22,2325632.0,24.522,24.54,24.486,24.495,2325632.0
2015-08-25 11:30:00,27.22,27.24,27.14,27.23,2725288.0,24.495,24.513,24.423,24.504,2725288.0
2015-08-25 11:35:00,27.23,27.25,27.2,27.24,1959328.0,24.504,24.522,24.477,24.513,1959328.0
2015-08-25 11:40:00,27.24,27.27,27.22,27.24,2288648.0,24.513,24.54,24.495,24.513,2288648.0
2015-08-25 11:45:00,27.24,27.31,27.24,27.31,3157184.0,24.513,24.576,24.513,24.576,3157184.0
2015-08-25 11:50:00,27.31,27.31,27.23,27.25,2331468.0,24.576,24.576,24.504,24.522,2331468.0
2015-08-25 11:55:00,27.25,27.25,27.22,27.23,1543120.0,24.522,24.522,24.495,24.504,1543120.0
2015-08-25 12:00:00,27.23,27.25,27.2,27.24,2170152.0,24.504,24.522,24.477,24.513,2170152.0
2015-08-25 12:05:00,27.24,27.32,27.24,27.31,2516016.0,24.513,24.585,24.513,24.576,2516016.0
2015-08-25 12:10:00,27.31,27.32,27.23,27.25,2228620.0,24.576,24.585,24.504,24.522,2228620.0
2015-08-25 12:15:00,27.25,27.26,27.13,27.18,3099920.0,24.522,24.531,24.414,24.459,3099920.0
2015-08-25 12:20:00,27.18,27.27,27.17,27.24,2258400.0,24.459,24.54,24.45,24.513,2258400.0
2015-08-25 12:25:00,27.24,27.25,27.19,27.21,1384664.0,24.513,24.522,24.468,24.486,1384664.0
2015-08-25 12:30:00,27.21,27.25,27.19,27.25,1651468.0,24.486,24.522,24.468,24.522,1651468.0
2015-08-25 12:35:00,27.25,27.25,27.17,27.2,1769368.0,24.522,24.522,24.45,24.477,1769368.0
2015-08-25 12:40:00,27.2,27.25,27.2,27.25,1390932.0,24.477,24.522,24.477,24.522,1390932.0
2015-08-25 12:45:00,27.25,27.28,27.21,27.25,1811836.0,24.522,24.549,24.486,24.522,1811836.0
2015-08-25 12:50:00,27.25,27.29,27.23,27.23,1794988.0,24.522,24.558,24.504,24.504,1794988.0
2015-08-25 12:55:00,27.23,27.25,27.15,27.16,1705860.0,24.504,24.522,24.432,24.441,1705860.0
2015-08-25 13:00:00,27.16,27.18,27.13,27.17,2044112.0,24.441,24.459,24.414,24.45,2044112.0
2015-08-25 13:05:00,27.17,27.2,27.1,27.11,2185216.0,24.45,24.477,24.387,24.396,2185216.0
2015-08-25 13:10:00,27.11,27.12,27.05,27.07,2098904.0,24.396,24.405,24.342,24.36,2098904.0
2015-08-25 13:15:00,27.07,27.1,27.0,27.0,2254920.0,24.36,24.387,24.297,24.297,2254920.0
2015-08-25 13:20:00,27.0,27.03,26.95,26.99,3683932.0,24.297,24.324,24.252,24.288,3683932.0
2015-08-25 13:25:00,26.99,26.99,26.75,26.78,6717568.0,24.288,24.288,24.0721,24.0991,6717568.0
2015-08-25 13:30:00,26.78,26.9,26.75,26.83,4725892.0,24.0991,24.207,24.0721,24.1441,4725892.0
2015-08-25 13:35:00,26.83,26.97,26.82,26.91,3528180.0,24.1441,24.27,24.1351,24.216,3528180.0
2015-08-25 13:40:00,26.91,26.91,26.75,26.77,4016044.0,24.216,24.216,24.0721,24.0901,4016044.0
2015-08-25 13:45:00,26.77,26.94,26.77,26.86,3501836.0,24.0901,24.243,24.0901,24.1711,3501836.0
2015-08-25 13:50:00,26.86,26.99,26.84,26.96,2693916.0,24.1711,24.288,24.1531,24.261,2693916.0
2015-08-25 13:55:00,26.96,27.08,26.96,27.02,3223380.0,24.261,24.369,24.261,24.315,3223380.0
2015-08-25 14:00:00,27.02,27.05,26.94,26.98,2920636.0,24.315,24.342,24.243,24.279,2920636.0
2015-08-25 14:05:00,26.98,27.02,26.94,26.95,2316108.0,24.279,24.315,24.243,24.252,2316108.0
2015-08-25 14:10:00,26.95,26.96,26.8,26.82,3407556.0,24.252,24.261,24.1171,24.1351,3407556.0
2015-08-25 14:15:00,26.83,26.98,26.79,26.97,2771896.0,24.1441,24.279,24.1081,24.27,2771896.0
2015-08-25 14:20:00,26.98,27.02,26.89,26.92,3104836.0,24.279,24.315,24.198,24.225,3104836.0
2015-08-25 14:25:00,26.92,26.99,26.91,26.94,2258144.0,24.225,24.288,24.216,24.243,2258144.0
2015-08-25 14:30:00,26.94,27.01,26.93,26.97,2255776.0,24.243,24.306,24.234,24.27,2255776.0
2015-08-25 14:35:00,26.97,27.0,26.86,26.91,2212944.0,24.27,24.297,24.1711,24.216,2212944.0
2015-08-25 14:40:00,26.91,26.97,26.9,26.93,1785836.0,24.216,24.27,24.207,24.234,1785836.0
2015-08-25 14:45:00,26.93,27.03,26.91,27.03,2252344.0,24.234,24.324,24.216,24.324,2252344.0
2015-08-25 14:50:00,27.03,27.1,27.01,27.04,3173960.0,24.324,24.387,24.306,24.333,3173960.0
2015-08-25 14:55:00,27.04,27.1,27.04,27.04,2567868.0,24.333,24.387,24.333,24.333,2567868.0
2015-08-25 15:00:00,27.04,27.1,27.03,27.03,1942084.0,24.333,24.387,24.324,24.324,1942084.0
2015-08-25 15:05:00,27.03,27.03,26.95,26.98,2646332.0,24.324,24.324,24.252,24.279,2646332.0
2015-08-25 15:10:00,26.98,27.0,26.95,26.95,1692928.0,24.279,24.297,24.252,24.252,1692928.0
2015-08-25 15:15:00,26.95,26.95,26.8,26.81,3562696.0,24.252,24.252,24.1171,24.1261,3562696.0
2015-08-25 15:20:00,26.81,26.84,26.75,26.75,6100492.0,24.1261,24.1531,24.0721,24.0721,6100492.0
2015-08-25 15:25:00,26.75,26.82,26.68,26.7,4957880.0,24.0721,24.1351,24.0091,24.0271,4957880.0
2015-08-25 15:30:00,26.7,26.79,26.54,26.61,5589944.0,24.0271,24.1081,23.8831,23.9461,5589944.0
2015-08-25 15:35:00,26.61,26.7,26.38,26.42,7918684.0,23.9461,24.0271,23.7391,23.7751,7918684.0
2015-08-25 15:40:00,26.42,26.59,26.38,26.4,6133592.0,23.7751,23.9281,23.7391,23.7571,6133592.0
2015-08-25 15:45:00,26.41,26.43,26.13,26.13,10727492.0,23.7661,23.7841,23.5141,23.5141,10727492.0
2015-08-25 15:50:00,26.13,26.24,26.0,26.22,12029640.0,23.5141,23.6131,23.3971,23.5951,12029640.0
2015-08-25 15:55:00,26.22,26.23,25.88,25.94,12366976.0,23.5951,23.6041,23.2892,23.3432,12366976.0
2015-08-26 09:30:00,26.77,27.08,26.58,26.97,17450584.0,24.0901,24.369,23.9191,24.27,17450584.0
2015-08-26 09:35:00,26.98,26.99,26.7,26.78,8079944.0,24.279,24.288,24.0271,24.0991,8079944.0
2015-08-26 09:40:00,26.78,26.89,26.58,26.62,7921384.0,24.0991,24.198,23.9191,23.9551,7921384.0
2015-08-26 09:45:00,26.62,26.86,26.59,26.83,6806468.0,23.9551,24.1711,23.9281,24.1441,6806468.0
2015-08-26 09:50:00,26.83,26.83,26.61,26.65,6997288.0,24.1441,24.1441,23.9461,23.9821,6997288.0
2015-08-26 09:55:00,26.65,26.81,26.63,26.77,6202136.0,23.9821,24.1261,23.9641,24.0901,6202136.0
2015-08-26 10:00:00,26.77,26.88,26.66,26.83,5954256.0,24.0901,24.189,23.9911,24.1441,5954256.0
2015-08-26 10:05:00,26.84,26.92,26.79,26.81,4904724.0,24.1531,24.225,24.1081,24.1261,4904724.0
2015-08-26 10:10:00,26.81,26.89,26.75,26.82,4549308.0,24.1261,24.198,24.0721,24.1351,4549308.0
2015-08-26 10:15:00,26.82,26.82,26.5,26.53,8650488.0,24.1351,24.1351,23.8471,23.8741,8650488.0
2015-08-26 10:20:00,26.53,26.65,26.51,26.61,4590076.0,23.8741,23.9821,23.8561,23.9461,4590076.0
2015-08-26 10:25:00,26.61,26.75,26.59,26.67,3332664.0,23.9461,24.0721,23.9281,24.0001,3332664.0
2015-08-26 10:30:00,26.67,26.85,26.61,26.83,5895868.0,24.0001,24.1621,23.9461,24.1441,5895868.0
2015-08-26 10:35:00,26.83,26.84,26.66,26.73,3458844.0,24.1441,24.1531,23.9911,24.0541,3458844.0
2015-08-26 10:40:00,26.73,26.73,26.59,26.69,3456936.0,24.0541,24.0541,23.9281,24.0181,3456936.0
2015-08-26 10:45:00,26.69,26.7,26.61,26.69,2909856.0,24.0181,24.0271,23.9461,24.0181,2909856.0
2015-08-26 10:50:00,26.68,26.84,26.65,26.82,3830816.0,24.0091,24.1531,23.9821,24.1351,3830816.0
2015-08-26 10:55:00,26.81,26.81,26.64,26.68,3049632.0,24.1261,24.1261,23.9731,24.0091,3049632.0
2015-08-26 11:00:00,26.68,26.71,26.56,26.69,3720528.0,24.0091,24.0361,23.9011,24.0181,3720528.0
2015-08-26 11:05:00,26.7,26.72,26.6,26.6,2785608.0,24.0271,24.0451,23.9371,23.9371,2785608.0
2015-08-26 11:10:00,26.6,26.64,26.53,26.58,3095948.0,23.9371,23.9731,23.8741,23.9191,3095948.0
2015-08-26 11:15:00,26.58,26.63,26.56,26.59,2474416.0,23.9191,23.9641,23.9011,23.9281,2474416.0
2015-08-26 11:20:00,26.59,26.62,26.55,26.56,2665572.0,23.9281,23.9551,23.8921,23.9011,2665572.0
2015-08-26 11:25:00,26.56,26.66,26.56,26.58,2830120.0,23.9011,23.9911,23.9011,23.9191,2830120.0
2015-08-26 11:30:00,26.58,26.63,26.43,26.45,3934168.0,23.9191,23.9641,23.7841,23.8021,3934168.0
2015-08-26 11:35:00,26.45,26.45,26.32,26.33,4362784.0,23.8021,23.8021,23.6851,23.6941,4362784.0
2015-08-26 11:40:00,26.33,26.53,26.29,26.49,4626472.0,23.6941,23.8741,23.6581,23.8381,4626472.0
2015-08-26 11:45:00,26.48,26.51,26.39,26.49,3023048.0,23.8291,23.8561,23.7481,23.8381,3023048.0
2015-08-26 11:50:00,26.49,26.57,26.46,26.49,2601940.0,23.8381,23.9101,23.8111,23.8381,2601940.0
2015-08-26 11:55:00,26.49,26.54,26.44,26.5,2283228.0,23.8381,23.8831,23.7931,23.8471,2283228.0
2015-08-26 12:00:00,26.5,26.5,26.42,26.43,2424304.0,23.8471,23.8471,23.7751,23.7841,2424304.0
2015-08-26 12:05:00,26.43,26.54,26.41,26.49,2744044.0,23.7841,23.8831,23.7661,23.8381,2744044.0
2015-08-26 12:10:00,26.49,26.51,26.46,26.51,1900180.0,23.8381,23.8561,23.8111,23.8561,1900180.0
2015-08-26 12:15:00,26.51,26.61,26.46,26.59,2987860.0,23.8561,23.9461,23.8111,23.9281,2987860.0
2015-08-26 12:20:00,26.59,26.62,26.45,26.46,2539656.0,23.9281,23.9551,23.8021,23.8111,2539656.0
2015-08-26 12:25:00,26.46,26.48,26.38,26.39,2276376.0,23.8111,23.8291,23.7391,23.7481,2276376.0
2015-08-26 12:30:00,26.39,26.4,26.29,26.3,3149620.0,23.7481,23.7571,23.6581,23.6671,3149620.0
2015-08-26 12:35:00,26.3,26.41,26.3,26.31,2653640.0,23.6671,23.7661,23.6671,23.6761,2653640.0
2015-08-26 12:40:00,26.31,26.33,26.26,26.29,2887268.0,23.6761,23.6941,23.6311,23.6581,2887268.0
2015-08-26 12:45:00,26.29,26.41,26.29,26.37,2755820.0,23.6581,23.7661,23.6581,23.7301,2755820.0
2015-08-26 12:50:00,26.37,26.46,26.33,26.44,2726572.0,23.7301,23.8111,23.6941,23.7931,2726572.0
2015-08-26 12:55:00,26.44,26.49,26.41,26.49,2389412.0,23.7931,23.8381,23.7661,23.8381,2389412.0
2015-08-26 13:00:00,26.49,26.59,26.47,26.55,3753012.0,23.8381,23.9281,23.8201,23.8921,3753012.0
2015-08-26 13:05:00,26.55,26.59,26.5,26.53,2577616.0,23.8921,23.9281,23.8471,23.8741,2577616.0
2015-08-26 13:10:00,26.53,26.58,26.51,26.54,2048640.0,23.8741,23.9191,23.8561,23.8831,2048640.0
2015-08-26 13:15:00,26.54,26.57,26.5,26.52,2065536.0,23.8831,23.9101,23.8471,23.8651,2065536.0
2015-08-26 13:20:00,26.53,26.71,26.53,26.67,4428100.0,23.8741,24.0361,23.8741,24.0001,4428100.0
2015-08-26 13:25:00,26.67,26.75,26.64,26.75,3193280.0,24.0001,24.0721,23.9731,24.0721,3193280.0
2015-08-26 13:30:00,26.75,26.81,26.7,26.8,3896740.0,24.0721,24.1261,24.0271,24.1171,3896740.0
2015-08-26 13:35:00,26.8,26.95,26.78,26.94,4512284.0,24.1171,24.252,24.0991,24.243,4512284.0
2015-08-26 13:40:00,26.94,26.96,26.83,26.84,4372212.0,24.243,24.261,24.1441,24.1531,4372212.0
2015-08-26 13:45:00,26.85,26.91,26.75,26.81,3176092.0,24.1621,24.216,24.0721,24.1261,3176092.0
2015-08-26 13:50:00,26.8,26.88,26.8,26.86,2833184.0,24.1171,24.189,24.1171,24.1711,2833184.0
2015-08-26 13:55:00,26.86,26.91,26.81,26.86,2736256.0,24.1711,24.216,24.1261,24.1711,2736256.0
2015-08-26 14:00:00,26.86,26.89,26.77,26.8,2974136.0,24.1711,24.198,24.0901,24.1171,2974136.0
2015-08-26 14:05:00,26.79,26.86,26.78,26.82,2427632.0,24.1081,24.1711,24.0991,24.1351,2427632.0
2015-08-26 14:10:00,26.83,26.84,26.66,26.7,5349424.0,24.1441,24.1531,23.9911,24.0271,5349424.0
2015-08-26 14:15:00,26.7,26.73,26.56,26.6,3496812.0,24.0271,24.0541,23.9011,23.9371,3496812.0
2015-08-26 14:20:00,26.6,26.67,26.57,26.66,2608164.0,23.9371,24.0001,23.9101,23.9911,2608164.0
2015-08-26 14:25:00,26.65,26.71,26.61,26.68,2330844.0,23.9821,24.0361,23.9461,24.0091,2330844.0
2015-08-26 14:30:00,26.68,26.75,26.67,26.74,2530704.0,24.0091,24.0721,24.0001,24.0631,2530704.0
2015-08-26 14:35:00,26.75,26.85,26.74,26.84,3121596.0,24.0721,24.1621,24.0631,24.1531,3121596.0
2015-08-26 14:40:00,26.84,26.97,26.84,26.93,4275456.0,24.1531,24.27,24.1531,24.234,4275456.0
2015-08-26 14:45:00,26.93,27.08,26.9,26.9,7903532.0,24.234,24.369,24.207,24.207,7903532.0
2015-08-26 14:50:00,26.9,26.95,26.85,26.88,3590912.0,24.207,24.252,24.1621,24.189,3590912.0
2015-08-26 14:55:00,26.88,26.92,26.8,26.86,3607592.0,24.189,24.225,24.1171,24.1711,3607592.0
2015-08-26 15:00:00,26.86,26.89,26.81,26.86,3255748.0,24.1711,24.198,24.1261,24.1711,3255748.0
2015-08-26 15:05:00,26.86,27.11,26.86,27.11,5992256.0,24.1711,24.396,24.1711,24.396,5992256.0
2015-08-26 15:10:00,27.11,27.15,27.05,27.11,7219948.0,24.396,24.432,24.342,24.396,7219948.0
2015-08-26 15:15:00,27.11,27.15,27.0,27.13,4822136.0,24.396,24.432,24.297,24.414,4822136.0
2015-08-26 15:20:00,27.14,27.18,27.08,27.13,4616604.0,24.423,24.459,24.369,24.414,4616604.0
2015-08-26 15:25:00,27.13,27.15,27.07,27.09,3618744.0,24.414,24.432,24.36,24.378,3618744.0
2015-08-26 15:30:00,27.09,27.25,27.09,27.24,5378640.0,24.378,24.522,24.378,24.513,5378640.0
2015-08-26 15:35:00,27.25,27.25,27.18,27.23,4497412.0,24.522,24.522,24.459,24.504,4497412.0
2015-08-26 15:40:00,27.23,27.45,27.2,27.38,8786904.0,24.504,24.702,24.477,24.639,8786904.0
2015-08-26 15:45:00,27.38,27.43,27.3,27.31,6624468.0,24.639,24.684,24.567,24.576,6624468.0
2015-08-26 15:50:00,27.32,27.47,27.31,27.47,7063700.0,24.585,24.72,24.576,24.72,7063700.0
2015-08-26 15:55:00,27.47,27.47,27.33,27.43,9570700.0,24.72,24.72,24.594,24.684,9570700.0
2015-08-27 09:30:00,28.06,28.08,27.76,27.79,15609368.0,25.2509,25.2689,24.981,25.0079,15609368.0
2015-08-27 09:35:00,27.79,27.94,27.7,27.91,8855256.0,25.0079,25.1429,24.927,25.1159,8855256.0
2015-08-27 09:40:00,27.91,27.95,27.84,27.86,6148536.0,25.1159,25.1519,25.0529,25.0709,6148536.0
2015-08-27 09:45:00,27.86,27.98,27.76,27.76,6149296.0,25.0709,25.1789,24.981,24.981,6149296.0
2015-08-27 09:50:00,27.76,27.89,27.76,27.78,4872204.0,24.981,25.0979,24.981,24.9989,4872204.0
2015-08-27 09:55:00,27.78,27.79,27.68,27.76,5834988.0,24.9989,25.0079,24.909,24.981,5834988.0
2015-08-27 10:00:00,27.76,27.84,27.69,27.71,4517328.0,24.981,25.0529,24.918,24.936,4517328.0
2015-08-27 10:05:00,27.71,27.73,27.6,27.7,5777520.0,24.936,24.954,24.837,24.927,5777520.0
2015-08-27 10:10:00,27.7,27.8,27.7,27.7,4350448.0,24.927,25.0169,24.927,24.927,4350448.0
2015-08-27 10:15:00,27.7,27.76,27.67,27.73,4008432.0,24.927,24.981,24.9,24.954,4008432.0
2015-08-27 10:20:00,27.73,27.87,27.67,27.85,3616588.0,24.954,25.0799,24.9,25.0619,3616588.0
2015-08-27 10:25:00,27.85,27.87,27.77,27.79,3532416.0,25.0619,25.0799,24.99,25.0079,3532416.0
2015-08-27 10:30:00,27.8,27.82,27.76,27.82,2552752.0,25.0169,25.0349,24.981,25.0349,2552752.0
2015-08-27 10:35:00,27.82,27.87,27.79,27.8,3062848.0,25.0349,25.0799,25.0079,25.0169,3062848.0
2015-08-27 10:40:00,27.8,27.85,27.77,27.82,2587112.0,25.0169,25.0619,24.99,25.0349,2587112.0
2015-08-27 10:45:00,27.82,27.94,27.81,27.92,3739816.0,25.0349,25.1429,25.0259,25.1249,3739816.0
2015-08-27 10:50:00,27.92,27.94,27.88,27.92,3078676.0,25.1249,25.1429,25.0889,25.1249,3078676.0
2015-08-27 10:55:00,27.92,28.0,27.9,28.0,3146108.0,25.1249,25.1969,25.1069,25.1969,3146108.0
2015-08-27 11:00:00,28.0,28.04,27.95,28.02,3709020.0,25.1969,25.2329,25.1519,25.2149,3709020.0
2015-08-27 11:05:00,28.02,28.14,27.98,28.03,5224480.0,25.2149,25.3229,25.1789,25.2239,5224480.0
2015-08-27 11:10:00,28.03,28.2,28.03,28.12,4189088.0,25.2239,25.3769,25.2239,25.3049,4189088.0
2015-08-27 11:15:00,28.12,28.12,28.02,28.06,3234660.0,25.3049,25.3049,25.2149,25.2509,3234660.0
2015-08-27 11:20:00,28.06,28.12,28.03,28.1,2466712.0,25.2509,25.3049,25.2239,25.2869,2466712.0
2015-08-27 11:25:00,28.1,28.1,28.02,28.05,2192040.0,25.2869,25.2869,25.2149,25.2419,2192040.0
2015-08-27 11:30:00,28.05,28.06,27.98,28.0,2932436.0,25.2419,25.2509,25.1789,25.1969,2932436.0
2015-08-27 11:35:00,28.0,28.02,27.98,27.99,1873652.0,25.1969,25.2149,25.1789,25.1879,1873652.0
2015-08-27 11:40:00,27.98,28.0,27.88,27.91,3383108.0,25.1789,25.1969,25.0889,25.1159,3383108.0
2015-08-27 11:45:00,27.92,28.06,27.92,28.06,2963272.0,25.1249,25.2509,25.1249,25.2509,2963272.0
2015-08-27 11:50:00,28.06,28.1,28.03,28.1,2220892.0,25.2509,25.2869,25.2239,25.2869,2220892.0
2015-08-27 11:55:00,28.1,28.1,27.98,28.03,2640944.0,25.2869,25.2869,25.1789,25.2239,2640944.0
2015-08-27 12:00:00,28.03,28.09,28.02,28.08,1516424.0,25.2239,25.2779,25.2149,25.2689,1516424.0
2015-08-27 12:05:00,28.09,28.13,28.05,28.1,2998096.0,25.2779,25.3139,25.2419,25.2869,2998096.0
2015-08-27 12:10:00,28.1,28.12,28.07,28.08,1631028.0,25.2869,25.3049,25.2599,25.2689,1631028.0
2015-08-27 12:15:00,28.08,28.21,28.07,28.18,4205540.0,25.2689,25.3859,25.2599,25.3589,4205540.0
2015-08-27 12:20:00,28.19,28.19,28.14,28.17,2317436.0,25.3679,25.3679,25.3229,25.3499,2317436.0
2015-08-27 12:25:00,28.17,28.25,28.16,28.25,3364036.0,25.3499,25.4219,25.3409,25.4219,3364036.0
2015-08-27 12:30:00,28.25,28.25,28.18,28.18,3053960.0,25.4219,25.4219,25.3589,25.3589,3053960.0
2015-08-27 12:35:00,28.18,28.27,28.18,28.25,2142092.0,25.3589,25.4399,25.3589,25.4219,2142092.0
2015-08-27 12:40:00,28.25,28.25,28.2,28.24,2003592.0,25.4219,25.4219,25.3769,25.4129,2003592.0
2015-08-27 12:45:00,28.24,28.26,28.21,28.25,2236344.0,25.4129,25.4309,25.3859,25.4219,2236344.0
2015-08-27 12:50:00,28.25,28.31,28.25,28.3,3563632.0,25.4219,25.4759,25.4219,25.4669,3563632.0
2015-08-27 12:55:00,28.3,28.3,28.22,28.26,2701032.0,25.4669,25.4669,25.3949,25.4309,2701032.0
2015-08-27 13:00:00,28.26,28.3,28.23,28.25,4441504.0,25.4309,25.4669,25.4039,25.4219,4441504.0
2015-08-27 13:05:00,28.25,28.26,28.21,28.25,2141156.0,25.4219,25.4309,25.3859,25.4219,2141156.0
2015-08-27 13:10:00,28.25,28.27,28.23,28.25,2028272.0,25.4219,25.4399,25.4039,25.4219,2028272.0
2015-08-27 13:15:00,28.25,28.29,28.25,28.25,1663620.0,25.4219,25.4579,25.4219,25.4219,1663620.0
2015-08-27 13:20:00,28.25,28.27,28.2,28.22,1926148.0,25.4219,25.4399,25.3769,25.3949,1926148.0
2015-08-27 13:25:00,28.22,28.23,28.18,28.2,2299248.0,25.3949,25.4039,25.3589,25.3769,2299248.0
2015-08-27 13:30:00,28.2,28.26,28.2,28.22,1756296.0,25.3769,25.4309,25.3769,25.3949,1756296.0
2015-08-27 13:35:00,28.23,28.23,28.16,28.17,2345436.0,25.4039,25.4039,25.3409,25.3499,2345436.0
2015-08-27 13:40:00,28.17,28.22,28.16,28.19,2242116.0,25.3499,25.3949,25.3409,25.3679,2242116.0
2015-08-27 13:45:00,28.18,28.18,28.1,28.13,2812420.0,25.3589,25.3589,25.2869,25.3139,2812420.0
2015-08-27 13:50:00,28.13,28.14,28.1,28.14,1705336.0,25.3139,25.3229,25.2869,25.3229,1705336.0
2015-08-27 13:55:00,28.14,28.22,28.12,28.21,2276132.0,25.3229,25.3949,25.3049,25.3859,2276132.0
2015-08-27 14:00:00,28.21,28.25,28.18,28.2,1784844.0,25.3859,25.4219,25.3589,25.3769,1784844.0
2015-08-27 14:05:00,28.2,28.21,28.17,28.17,1827648.0,25.3769,25.3859,25.3499,25.3499,1827648.0
2015-08-27 14:10:00,28.17,28.21,28.15,28.16,1989288.0,25.3499,25.3859,25.3319,25.3409,1989288.0
2015-08-27 14:15:00,28.16,28.17,28.02,28.05,3955032.0,25.3409,25.3499,25.2149,25.2419,3955032.0
2015-08-27 14:20:00,28.05,28.07,28.02,28.04,3044544.0,25.2419,25.2599,25.2149,25.2329,3044544.0
2015-08-27 14:25:00,28.04,28.07,27.86,27.92,6658952.0,25.2329,25.2599,25.0709,25.1249,6658952.0
2015-08-27 14:30:00,27.92,27.97,27.88,27.89,3676448.0,25.1249,25.1699,25.0889,25.0979,3676448.0
2015-08-27 14:35:00,27.89,28.04,27.87,28.03,3398572.0,25.0979,25.2329,25.0799,25.2239,3398572.0
2015-08-27 14:40:00,28.03,28.04,27.89,27.91,2573764.0,25.2239,25.2329,25.0979,25.1159,2573764.0
2015-08-27 14:45:00,27.91,27.96,27.81,27.83,3133480.0,25.1159,25.1609,25.0259,25.0439,3133480.0
2015-08-27 14:50:00,27.83,27.88,27.79,27.83,3405140.0,25.0439,25.0889,25.0079,25.0439,3405140.0
2015-08-27 14:55:00,27.83,27.84,27.65,27.68,5483740.0,25.0439,25.0529,24.882,24.909,5483740.0
2015-08-27 15:00:00,27.68,27.78,27.57,27.58,5554768.0,24.909,24.9989,24.81,24.819,5554768.0
2015-08-27 15:05:00,27.57,27.74,27.52,27.72,5056728.0,24.81,24.963,24.765,24.945,5056728.0
2015-08-27 15:10:00,27.72,27.76,27.55,27.57,4445560.0,24.945,24.981,24.792,24.81,4445560.0
2015-08-27 15:15:00,27.57,27.68,27.5,27.66,5054920.0,24.81,24.909,24.747,24.891,5054920.0
2015-08-27 15:20:00,27.66,27.66,27.57,27.64,3083728.0,24.891,24.891,24.81,24.873,3083728.0
2015-08-27 15:25:00,27.63,27.9,27.59,27.86,5610028.0,24.864,25.1069,24.828,25.0709,5610028.0
2015-08-27 15:30:00,27.86,27.99,27.79,27.94,4870904.0,25.0709,25.1879,25.0079,25.1429,4870904.0
2015-08-27 15:35:00,27.95,27.96,27.85,27.9,3090044.0,25.1519,25.1609,25.0619,25.1069,3090044.0
2015-08-27 15:40:00,27.9,28.05,27.88,28.02,4243032.0,25.1069,25.2419,25.0889,25.2149,4243032.0
2015-08-27 15:45:00,28.02,28.11,28.0,28.1,6019152.0,25.2149,25.2959,25.1969,25.2869,6019152.0
2015-08-27 15:50:00,28.1,28.17,28.06,28.12,6317772.0,25.2869,25.3499,25.2509,25.3049,6317772.0
2015-08-27 15:55:00,28.12,28.23,28.12,28.23,8845128.0,25.3049,25.4039,25.3049,25.4039,8845128.0
2015-08-28 09:30:00,28.04,28.2,27.95,28.16,8529332.0,25.2329,25.3769,25.1519,25.3409,8529332.0
2015-08-28 09:35:00,28.17,28.21,28.11,28.16,4911348.0,25.3499,25.3859,25.2959,25.3409,4911348.0
2015-08-28 09:40:00,28.16,28.16,28.05,28.09,4045140.0,25.3409,25.3409,25.2419,25.2779,4045140.0
2015-08-28 09:45:00,28.09,28.09,27.97,28.0,4142376.0,25.2779,25.2779,25.1699,25.1969,4142376.0
2015-08-28 09:50:00,28.0,28.09,27.98,28.03,3615292.0,25.1969,25.2779,25.1789,25.2239,3615292.0
2015-08-28 09:55:00,28.03,28.1,27.96,28.03,3731504.0,25.2239,25.2869,25.1609,25.2239,3731504.0
2015-08-28 10:00:00,28.03,28.05,27.91,27.96,4118452.0,25.2239,25.2419,25.1159,25.1609,4118452.0
2015-08-28 10:05:00,27.96,28.0,27.89,27.92,3215024.0,25.1609,25.1969,25.0979,25.1249,3215024.0
2015-08-28 10:10:00,27.92,28.0,27.89,27.96,2914940.0,25.1249,25.1969,25.0979,25.1609,2914940.0
2015-08-28 10:15:00,27.97,28.08,27.96,28.02,3281364.0,25.1699,25.2689,25.1609,25.2149,3281364.0
2015-08-28 10:20:00,28.02,28.06,27.96,28.05,2640808.0,25.2149,25.2509,25.1609,25.2419,2640808.0
2015-08-28 10:25:00,28.05,28.1,28.02,28.07,2767184.0,25.2419,25.2869,25.2149,25.2599,2767184.0
2015-08-28 10:30:00,28.07,28.13,28.06,28.11,2813060.0,25.2599,25.3139,25.2509,25.2959,2813060.0
2015-08-28 10:35:00,28.11,28.11,28.03,28.06,1973324.0,25.2959,25.2959,25.2239,25.2509,1973324.0
2015-08-28 10:40:00,28.06,28.07,28.01,28.03,2309492.0,25.2509,25.2599,25.2059,25.2239,2309492.0
2015-08-28 10:45:00,28.03,28.04,27.94,28.0,2601000.0,25.2239,25.2329,25.1429,25.1969,2601000.0
2015-08-28 10:50:00,28.0,28.06,27.99,28.04,2233040.0,25.1969,25.2509,25.1879,25.2329,2233040.0
2015-08-28 10:55:00,28.04,28.07,27.99,28.03,1736636.0,25.2329,25.2599,25.1879,25.2239,1736636.0
2015-08-28 11:00:00,28.02,28.07,28.02,28.05,1177300.0,25.2149,25.2599,25.2149,25.2419,1177300.0
2015-08-28 11:05:00,28.05,28.08,28.03,28.05,1696896.0,25.2419,25.2689,25.2239,25.2419,1696896.0
2015-08-28 11:10:00,28.05,28.11,28.05,28.1,2630332.0,25.2419,25.2959,25.2419,25.2869,2630332.0
2015-08-28 11:15:00,28.1,28.2,28.09,28.19,2852728.0,25.2869,25.3769,25.2779,25.3679,2852728.0
2015-08-28 11:20:00,28.19,28.26,28.19,28.21,3122280.0,25.3679,25.4309,25.3679,25.3859,3122280.0
2015-08-28 11:25:00,28.21,28.25,28.21,28.24,2354820.0,25.3859,25.4219,25.3859,25.4129,2354820.0
2015-08-28 11:30:00,28.24,28.32,28.21,28.3,3460572.0,25.4129,25.4849,25.3859,25.4669,3460572.0
2015-08-28 11:35:00,28.3,28.3,28.2,28.23,3121604.0,25.4669,25.4669,25.3769,25.4039,3121604.0
2015-08-28 11:40:00,28.23,28.23,28.13,28.17,3375056.0,25.4039,25.4039,25.3139,25.3499,3375056.0
2015-08-28 11:45:00,28.17,28.22,28.14,28.16,2011208.0,25.3499,25.3949,25.3229,25.3409,2011208.0
2015-08-28 11:50:00,28.16,28.24,28.11,28.11,2127468.0,25.3409,25.4129,25.2959,25.2959,2127468.0
2015-08-28 11:55:00,28.11,28.13,28.05,28.09,2760876.0,25.2959,25.3139,25.2419,25.2779,2760876.0
2015-08-28 12:00:00,28.09,28.12,28.07,28.1,1897636.0,25.2779,25.3049,25.2599,25.2869,1897636.0
2015-08-28 12:05:00,28.1,28.14,28.09,28.11,2069224.0,25.2869,25.3229,25.2779,25.2959,2069224.0
2015-08-28 12:10:00,28.11,28.18,28.07,28.17,2017908.0,25.2959,25.3589,25.2599,25.3499,2017908.0
2015-08-28 12:15:00,28.17,28.21,28.15,28.2,1664100.0,25.3499,25.3859,25.3319,25.3769,1664100.0
2015-08-28 12:20:00,28.21,28.22,28.13,28.16,1770912.0,25.3859,25.3949,25.3139,25.3409,1770912.0
2015-08-28 12:25:00,28.16,28.19,28.15,28.17,1085792.0,25.3409,25.3679,25.3319,25.3499,1085792.0
2015-08-28 12:30:00,28.17,28.22,28.16,28.2,1438464.0,25.3499,25.3949,25.3409,25.3769,1438464.0
2015-08-28 12:35:00,28.2,28.24,28.19,28.2,1398052.0,25.3769,25.4129,25.3679,25.3769,1398052.0
2015-08-28 12:40:00,28.2,28.25,28.2,28.22,1496492.0,25.3769,25.4219,25.3769,25.3949,1496492.0
2015-08-28 12:45:00,28.22,28.22,28.18,28.21,1172188.0,25.3949,25.3949,25.3589,25.3859,1172188.0
2015-08-28 12:50:00,28.21,28.24,28.2,28.22,944480.0,25.3859,25.4129,25.3769,25.3949,944480.0
2015-08-28 12:55:00,28.22,28.22,28.18,28.19,915808.0,25.3949,25.3949,25.3589,25.3679,915808.0
2015-08-28 13:00:00,28.2,28.2,28.13,28.17,1300744.0,25.3769,25.3769,25.3139,25.3499,1300744.0
2015-08-28 13:05:00,28.18,28.18,28.16,28.16,855884.0,25.3589,25.3589,25.3409,25.3409,855884.0
2015-08-28 13:10:00,28.16,28.2,28.16,28.18,1139580.0,25.3409,25.3769,25.3409,25.3589,1139580.0
2015-08-28 13:15:00,28.18,28.22,28.16,28.22,786628.0,25.3589,25.3949,25.3409,25.3949,786628.0
2015-08-28 13:20:00,28.22,28.22,28.18,28.2,919800.0,25.3949,25.3949,25.3589,25.3769,919800.0
2015-08-28 13:25:00,28.2,28.21,28.08,28.09,1676544.0,25.3769,25.3859,25.2689,25.2779,1676544.0
2015-08-28 13:30:00,28.09,28.14,28.08,28.1,1378944.0,25.2779,25.3229,25.2689,25.2869,1378944.0
2015-08-28 13:35:00,28.1,28.11,28.02,28.03,2655276.0,25.2869,25.2959,25.2149,25.2239,2655276.0
2015-08-28 13:40:00,28.03,28.08,28.0,28.08,2081504.0,25.2239,25.2689,25.1969,25.2689,2081504.0
2015-08-28 13:45:00,28.07,28.15,28.06,28.11,2137228.0,25.2599,25.3319,25.2509,25.2959,2137228.0
2015-08-28 13:50:00,28.11,28.17,28.11,28.15,1890288.0,25.2959,25.3499,25.2959,25.3319,1890288.0
2015-08-28 13:55:00,28.15,28.16,28.09,28.1,1550648.0,25.3319,25.3409,25.2779,25.2869,1550648.0
2015-08-28 14:00:00,28.1,28.19,28.1,28.16,1969512.0,25.2869,25.3679,25.2869,25.3409,1969512.0
2015-08-28 14:05:00,28.17,28.21,28.17,28.21,1182276.0,25.3499,25.3859,25.3499,25.3859,1182276.0
2015-08-28 14:10:00,28.21,28.23,28.16,28.18,1923684.0,25.3859,25.4039,25.3409,25.3589,1923684.0
2015-08-28 14:15:00,28.18,28.18,28.15,28.16,1385804.0,25.3589,25.3589,25.3319,25.3409,1385804.0
2015-08-28 14:20:00,28.17,28.2,28.14,28.14,1173584.0,25.3499,25.3769,25.3229,25.3229,1173584.0
2015-08-28 14:25:00,28.14,28.19,28.12,28.18,1421692.0,25.3229,25.3679,25.3049,25.3589,1421692.0
2015-08-28 14:30:00,28.18,28.2,28.13,28.14,1152192.0,25.3589,25.3769,25.3139,25.3229,1152192.0
2015-08-28 14:35:00,28.14,28.19,28.11,28.18,2145732.0,25.3229,25.3679,25.2959,25.3589,2145732.0
2015-08-28 14:40:00,28.18,28.19,28.15,28.17,1098956.0,25.3589,25.3679,25.3319,25.3499,1098956.0
2015-08-28 14:45:00,28.18,28.27,28.17,28.22,2757116.0,25.3589,25.4399,25.3499,25.3949,2757116.0
2015-08-28 14:50:00,28.22,28.24,28.16,28.17,2056008.0,25.3949,25.4129,25.3409,25.3499,2056008.0
2015-08-28 14:55:00,28.17,28.22,28.16,28.19,2015664.0,25.3499,25.3949,25.3409,25.3679,2015664.0
2015-08-28 15:00:00,28.19,28.21,28.11,28.17,2432924.0,25.3679,25.3859,25.2959,25.3499,2432924.0
2015-08-28 15:05:00,28.17,28.18,28.13,28.15,1999436.0,25.3499,25.3589,25.3139,25.3319,1999436.0
2015-08-28 15:10:00,28.15,28.17,28.13,28.15,1897448.0,25.3319,25.3499,25.3139,25.3319,1897448.0
2015-08-28 15:15:00,28.15,28.2,28.13,28.15,2174936.0,25.3319,25.3769,25.3139,25.3319,2174936.0
2015-08-28 15:20:00,28.15,28.17,28.08,28.1,2107720.0,25.3319,25.3499,25.2689,25.2869,2107720.0
2015-08-28 15:25:00,28.1,28.15,28.07,28.12,2343404.0,25.2869,25.3319,25.2599,25.3049,2343404.0
2015-08-28 15:30:00,28.12,28.15,28.09,28.12,1971916.0,25.3049,25.3319,25.2779,25.3049,1971916.0
2015-08-28 15:35:00,28.13,28.15,28.1,28.12,2718740.0,25.3139,25.3319,25.2869,25.3049,2718740.0
2015-08-28 15:40:00,28.12,28.17,28.06,28.14,3010336.0,25.3049,25.3499,25.2509,25.3229,3010336.0
2015-08-28 15:45:00,28.14,28.2,28.12,28.18,3485140.0,25.3229,25.3769,25.3049,25.3589,3485140.0
2015-08-28 15:50:00,28.18,28.32,28.18,28.27,5778676.0,25.3589,25.4849,25.3589,25.4399,5778676.0
2015-08-28 15:55:00,28.28,28.33,28.26,28.32,7622680.0,25.4489,25.4939,25.4309,25.4849,7622680.0
2015-08-31 09:30:00,28.01,28.3,28.0,28.23,15766312.0,25.2059,25.4669,25.1969,25.4039,15766312.0
2015-08-31 09:35:00,28.23,28.24,28.13,28.13,7695784.0,25.4039,25.4129,25.3139,25.3139,7695784.0
2015-08-31 09:40:00,28.13,28.19,28.07,28.11,6880512.0,25.3139,25.3679,25.2599,25.2959,6880512.0
2015-08-31 09:45:00,28.11,28.18,28.05,28.07,6394328.0,25.2959,25.3589,25.2419,25.2599,6394328.0
2015-08-31 09:50:00,28.08,28.17,28.06,28.14,6838144.0,25.2689,25.3499,25.2509,25.3229,6838144.0
2015-08-31 09:55:00,28.14,28.17,28.09,28.09,4610144.0,25.3229,25.3499,25.2779,25.2779,4610144.0
2015-08-31 10:00:00,28.1,28.11,28.03,28.04,5840280.0,25.2869,25.2959,25.2239,25.2329,5840280.0
2015-08-31 10:05:00,28.04,28.12,28.01,28.09,5772176.0,25.2329,25.3049,25.2059,25.2779,5772176.0
2015-08-31 10:10:00,28.09,28.13,28.06,28.09,4557248.0,25.2779,25.3139,25.2509,25.2779,4557248.0
2015-08-31 10:15:00,28.09,28.16,28.06,28.15,5602760.0,25.2779,25.3409,25.2509,25.3319,5602760.0
2015-08-31 10:20:00,28.15,28.17,28.11,28.17,3242024.0,25.3319,25.3499,25.2959,25.3499,3242024.0
2015-08-31 10:25:00,28.17,28.28,28.15,28.24,8349200.0,25.3499,25.4489,25.3319,25.4129,8349200.0
2015-08-31 10:30:00,28.24,28.25,28.21,28.23,3199280.0,25.4129,25.4219,25.3859,25.4039,3199280.0
2015-08-31 10:35:00,28.23,28.36,28.22,28.36,6648888.0,25.4039,25.5209,25.3949,25.5209,6648888.0
2015-08-31 10:40:00,28.36,28.36,28.28,28.31,5808104.0,25.5209,25.5209,25.4489,25.4759,5808104.0
2015-08-31 10:45:00,28.31,28.32,28.24,28.25,3889360.0,25.4759,25.4849,25.4129,25.4219,3889360.0
2015-08-31 10:50:00,28.25,28.28,28.23,28.28,3596344.0,25.4219,25.4489,25.4039,25.4489,3596344.0
2015-08-31 10:55:00,28.28,28.28,28.19,28.22,3859864.0,25.4489,25.4489,25.3679,25.3949,3859864.0
2015-08-31 11:00:00,28.22,28.23,28.15,28.2,4393656.0,25.3949,25.4039,25.3319,25.3769,4393656.0
2015-08-31 11:05:00,28.2,28.22,28.13,28.19,4839464.0,25.3769,25.3949,25.3139,25.3679,4839464.0
2015-08-31 11:10:00,28.19,28.23,28.17,28.23,2953912.0,25.3679,25.4039,25.3499,25.4039,2953912.0
2015-08-31 11:15:00,28.23,28.29,28.22,28.27,3777376.0,25.4039,25.4579,25.3949,25.4399,3777376.0
2015-08-31 11:20:00,28.27,28.29,28.25,28.28,3410240.0,25.4399,25.4579,25.4219,25.4489,3410240.0
2015-08-31 11:25:00,28.28,28.35,28.27,28.3,4510720.0,25.4489,25.5119,25.4399,25.4669,4510720.0
2015-08-31 11:30:00,28.29,28.3,28.22,28.28,4648928.0,25.4579,25.4669,25.3949,25.4489,4648928.0
2015-08-31 11:35:00,28.28,28.33,28.25,28.33,4685016.0,25.4489,25.4939,25.4219,25.4939,4685016.0
2015-08-31 11:40:00,28.33,28.44,28.33,28.4,9994248.0,25.4939,25.5929,25.4939,25.5569,9994248.0
2015-08-31 11:45:00,28.4,28.46,28.36,28.45,5982968.0,25.5569,25.6109,25.5209,25.6019,5982968.0
2015-08-31 11:50:00,28.45,28.47,28.4,28.46,3880960.0,25.6019,25.6199,25.5569,25.6109,3880960.0
2015-08-31 11:55:00,28.45,28.47,28.4,28.45,4200640.0,25.6019,25.6199,25.5569,25.6019,4200640.0
2015-08-31 12:00:00,28.45,28.49,28.44,28.49,5567584.0,25.6019,25.6379,25.5929,25.6379,5567584.0
2015-08-31 12:05:00,28.49,28.5,28.46,28.47,6519824.0,25.6379,25.6469,25.6109,25.6199,6519824.0
2015-08-31 12:10:00,28.47,28.5,28.44,28.47,3484984.0,25.6199,25.6469,25.5929,25.6199,3484984.0
2015-08-31 12:15:00,28.46,28.49,28.44,28.49,2382080.0,25.6109,25.6379,25.5929,25.6379,2382080.0
2015-08-31 12:20:00,28.49,28.5,28.46,28.49,5072784.0,25.6379,25.6469,25.6109,25.6379,5072784.0
2015-08-31 12:25:00,28.49,28.63,28.49,28.61,8290880.0,25.6379,25.7639,25.6379,25.7459,8290880.0
2015-08-31 12:30:00,28.61,28.62,28.58,28.59,3917016.0,25.7459,25.7549,25.7189,25.7279,3917016.0
2015-08-31 12:35:00,28.59,28.62,28.58,28.61,3931784.0,25.7279,25.7549,25.7189,25.7459,3931784.0
2015-08-31 12:40:00,28.61,28.62,28.52,28.56,5789112.0,25.7459,25.7549,25.6649,25.7009,5789112.0
2015-08-31 12:45:00,28.57,28.57,28.52,28.55,2899512.0,25.7099,25.7099,25.6649,25.6919,2899512.0
2015-08-31 12:50:00,28.55,28.58,28.53,28.56,3497752.0,25.6919,25.7189,25.6739,25.7009,3497752.0
2015-08-31 12:55:00,28.56,28.57,28.52,28.52,2776312.0,25.7009,25.7099,25.6649,25.6649,2776312.0
2015-08-31 13:00:00,28.52,28.54,28.48,28.5,3399040.0,25.6649,25.6829,25.6289,25.6469,3399040.0
2015-08-31 13:05:00,28.5,28.54,28.5,28.53,2553968.0,25.6469,25.6829,25.6469,25.6739,2553968.0
2015-08-31 13:10:00,28.53,28.55,28.5,28.5,2378392.0,25.6739,25.6919,25.6469,25.6469,2378392.0
2015-08-31 13:15:00,28.51,28.51,28.45,28.47,3488856.0,25.6559,25.6559,25.6019,25.6199,3488856.0
2015-08-31 13:20:00,28.46,28.46,28.36,28.4,5547928.0,25.6109,25.6109,25.5209,25.5569,5547928.0
2015-08-31 13:25:00,28.4,28.46,28.4,28.45,3757464.0,25.5569,25.6109,25.5569,25.6019,3757464.0
2015-08-31 13:30:00,28.45,28.45,28.34,28.34,4139344.0,25.6019,25.6019,25.5029,25.5029,4139344.0
2015-08-31 13:35:00,28.34,28.4,28.31,28.4,3106704.0,25.5029,25.5569,25.4759,25.5569,3106704.0
2015-08-31 13:40:00,28.39,28.44,28.35,28.43,4336440.0,25.5479,25.5929,25.5119,25.5839,4336440.0
2015-08-31 13:45:00,28.42,28.43,28.36,28.38,2596496.0,25.5749,25.5839,25.5209,25.5389,2596496.0
2015-08-31 13:50:00,28.38,28.41,28.35,28.39,3582512.0,25.5389,25.5659,25.5119,25.5479,3582512.0
2015-08-31 13:55:00,28.4,28.4,28.34,28.36,2427832.0,25.5569,25.5569,25.5029,25.5209,2427832.0
2015-08-31 14:00:00,28.36,28.46,28.36,28.41,4330264.0,25.5209,25.6109,25.5209,25.5659,4330264.0
2015-08-31 14:05:00,28.41,28.42,28.34,28.35,3007880.0,25.5659,25.5749,25.5029,25.5119,3007880.0
2015-08-31 14:10:00,28.35,28.35,28.25,28.28,4795728.0,25.5119,25.5119,25.4219,25.4489,4795728.0
2015-08-31 14:15:00,28.28,28.29,28.2,28.24,5814896.0,25.4489,25.4579,25.3769,25.4129,5814896.0
2015-08-31 14:20:00,28.24,28.29,28.24,28.27,3313480.0,25.4129,25.4579,25.4129,25.4399,3313480.0
2015-08-31 14:25:00,28.27,28.29,28.24,28.25,3770680.0,25.4399,25.4579,25.4129,25.4219,3770680.0
2015-08-31 14:30:00,28.25,28.29,28.22,28.26,3321168.0,25.4219,25.4579,25.3949,25.4309,3321168.0
2015-08-31 14:35:00,28.26,28.27,28.2,28.2,4168312.0,25.4309,25.4399,25.3769,25.3769,4168312.0
2015-08-31 14:40:00,28.21,28.25,28.19,28.21,3181584.0,25.3859,25.4219,25.3679,25.3859,3181584.0
2015-08-31 14:45:00,28.21,28.22,28.17,28.17,3901464.0,25.3859,25.3949,25.3499,25.3499,3901464.0
2015-08-31 14:50:00,28.17,28.18,28.13,28.13,4829984.0,25.3499,25.3589,25.3139,25.3139,4829984.0
2015-08-31 14:55:00,28.13,28.14,28.08,28.13,5185808.0,25.3139,25.3229,25.2689,25.3139,5185808.0
2015-08-31 15:00:00,28.12,28.23,28.12,28.17,5835080.0,25.3049,25.4039,25.3049,25.3499,5835080.0
2015-08-31 15:05:00,28.18,28.26,28.16,28.25,5042064.0,25.3589,25.4309,25.3409,25.4219,5042064.0
2015-08-31 15:10:00,28.25,28.3,28.23,28.26,4901928.0,25.4219,25.4669,25.4039,25.4309,4901928.0
2015-08-31 15:15:00,28.26,28.26,28.18,28.18,4707312.0,25.4309,25.4309,25.3589,25.3589,4707312.0
2015-08-31 15:20:00,28.18,28.26,28.15,28.25,4575640.0,25.3589,25.4309,25.3319,25.4219,4575640.0
2015-08-31 15:25:00,28.25,28.25,28.18,28.19,4290976.0,25.4219,25.4219,25.3589,25.3679,4290976.0
2015-08-31 15:30:00,28.19,28.33,28.18,28.31,6783584.0,25.3679,25.4939,25.3589,25.4759,6783584.0
2015-08-31 15:35:00,28.31,28.31,28.22,28.22,5522616.0,25.4759,25.4759,25.3949,25.3949,5522616.0
2015-08-31 15:40:00,28.22,28.28,28.22,28.27,5481712.0,25.3949,25.4489,25.3949,25.4399,5481712.0
2015-08-31 15:45:00,28.27,28.31,28.18,28.22,8115352.0,25.4399,25.4759,25.3589,25.3949,8115352.0
2015-08-31 15:50:00,28.23,28.27,28.2,28.25,6623024.0,25.4039,25.4399,25.3769,25.4219,6623024.0
2015-08-31 15:55:00,28.25,28.25,28.17,28.18,13839152.0,25.4219,25.4219,25.3499,25.3589,13839152.0
2015-09-01 09:30:00,27.54,27.86,27.52,27.76,12585664.0,24.783,25.0709,24.765,24.981,12585664.0
2015-09-01 09:35:00,27.76,27.97,27.74,27.89,7209632.0,24.981,25.1699,24.963,25.0979,7209632.0
2015-09-01 09:40:00,27.89,27.89,27.7,27.83,5129512.0,25.0979,25.0979,24.927,25.0439,5129512.0
2015-09-01 09:45:00,27.83,27.96,27.76,27.9,6425140.0,25.0439,25.1609,24.981,25.1069,6425140.0
2015-09-01 09:50:00,27.9,27.91,27.75,27.8,3486344.0,25.1069,25.1159,24.972,25.0169,3486344.0
2015-09-01 09:55:00,27.81,27.84,27.71,27.72,3261508.0,25.0259,25.0529,24.936,24.945,3261508.0
2015-09-01 10:00:00,27.71,27.76,27.66,27.71,4081452.0,24.936,24.981,24.891,24.936,4081452.0
2015-09-01 10:05:00,27.71,27.73,27.57,27.7,6542368.0,24.936,24.954,24.81,24.927,6542368.0
2015-09-01 10:10:00,27.7,27.75,27.65,27.73,3616960.0,24.927,24.972,24.882,24.954,3616960.0
2015-09-01 10:15:00,27.73,27.79,27.7,27.72,3698508.0,24.954,25.0079,24.927,24.945,3698508.0
2015-09-01 10:20:00,27.72,27.74,27.65,27.71,2866432.0,24.945,24.963,24.882,24.936,2866432.0
2015-09-01 10:25:00,27.71,27.78,27.71,27.77,3289128.0,24.936,24.9989,24.936,24.99,3289128.0
2015-09-01 10:30:00,27.77,27.81,27.71,27.81,3153416.0,24.99,25.0259,24.936,25.0259,3153416.0
2015-09-01 10:35:00,27.8,27.93,27.8,27.85,4780312.0,25.0169,25.1339,25.0169,25.0619,4780312.0
2015-09-01 10:40:00,27.85,27.86,27.74,27.77,2688824.0,25.0619,25.0709,24.963,24.99,2688824.0
2015-09-01 10:45:00,27.77,27.8,27.69,27.73,2606316.0,24.99,25.0169,24.918,24.954,2606316.0
2015-09-01 10:50:00,27.73,27.73,27.64,27.67,2843020.0,24.954,24.954,24.873,24.9,2843020.0
2015-09-01 10:55:00,27.67,27.74,27.64,27.74,2687844.0,24.9,24.963,24.873,24.963,2687844.0
2015-09-01 11:00:00,27.74,27.77,27.67,27.7,2230040.0,24.963,24.99,24.9,24.927,2230040.0
2015-09-01 11:05:00,27.7,27.77,27.69,27.76,2028084.0,24.927,24.99,24.918,24.981,2028084.0
2015-09-01 11:10:00,27.76,27.8,27.73,27.79,2531476.0,24.981,25.0169,24.954,25.0079,2531476.0
2015-09-01 11:15:00,27.78,27.85,27.74,27.8,2437164.0,24.9989,25.0619,24.963,25.0169,2437164.0
2015-09-01 11:20:00,27.8,27.85,27.77,27.83,2084540.0,25.0169,25.0619,24.99,25.0439,2084540.0
2015-09-01 11:25:00,27.83,27.84,27.71,27.75,2755464.0,25.0439,25.0529,24.936,24.972,2755464.0
2015-09-01 11:30:00,27.75,27.78,27.71,27.77,1600652.0,24.972,24.9989,24.936,24.99,1600652.0
2015-09-01 11:35:00,27.77,27.8,27.74,27.78,1951780.0,24.99,25.0169,24.963,24.9989,1951780.0
2015-09-01 11:40:00,27.78,27.79,27.74,27.78,2234360.0,24.9989,25.0079,24.963,24.9989,2234360.0
2015-09-01 11:45:00,27.78,27.83,27.75,27.83,1840556.0,24.9989,25.0439,24.972,25.0439,1840556.0
2015-09-01 11:50:00,27.83,27.85,27.78,27.83,1763992.0,25.0439,25.0619,24.9989,25.0439,1763992.0
2015-09-01 11:55:00,27.83,27.85,27.77,27.78,1630372.0,25.0439,25.0619,24.99,24.9989,1630372.0
2015-09-01 12:00:00,27.78,27.83,27.73,27.74,1797092.0,24.9989,25.0439,24.954,24.963,1797092.0
2015-09-01 12:05:00,27.74,27.75,27.68,27.7,2084920.0,24.963,24.972,24.909,24.927,2084920.0
2015-09-01 12:10:00,27.7,27.75,27.69,27.74,1626112.0,24.927,24.972,24.918,24.963,1626112.0
2015-09-01 12:15:00,27.74,27.76,27.69,27.72,1582088.0,24.963,24.981,24.918,24.945,1582088.0
2015-09-01 12:20:00,27.72,27.73,27.67,27.69,1353880.0,24.945,24.954,24.9,24.918,1353880.0
2015-09-01 12:25:00,27.69,27.69,27.61,27.63,2464400.0,24.918,24.918,24.846,24.864,2464400.0
2015-09-01 12:30:00,27.63,27.66,27.56,27.65,3241504.0,24.864,24.891,24.801,24.882,3241504.0
2015-09-01 12:35:00,27.65,27.67,27.61,27.64,1689232.0,24.882,24.9,24.846,24.873,1689232.0
2015-09-01 12:40:00,27.65,27.65,27.51,27.58,3439276.0,24.882,24.882,24.756,24.819,3439276.0
2015-09-01 12:45:00,27.58,27.58,27.5,27.52,1934300.0,24.819,24.819,24.747,24.765,1934300.0
2015-09-01 12:50:00,27.51,27.53,27.44,27.51,4393720.0,24.756,24.774,24.693,24.756,4393720.0
2015-09-01 12:55:00,27.51,27.54,27.48,27.51,3051292.0,24.756,24.783,24.729,24.756,3051292.0
2015-09-01 13:00:00,27.52,27.61,27.5,27.58,2286704.0,24.765,24.846,24.747,24.819,2286704.0
2015-09-01 13:05:00,27.58,27.59,27.48,27.49,2462792.0,24.819,24.828,24.729,24.738,2462792.0
2015-09-01 13:10:00,27.49,27.52,27.45,27.47,2226496.0,24.738,24.765,24.702,24.72,2226496.0
2015-09-01 13:15:00,27.47,27.55,27.46,27.48,2168280.0,24.72,24.792,24.711,24.729,2168280.0
2015-09-01 13:20:00,27.49,27.5,27.45,27.49,1487016.0,24.738,24.747,24.702,24.738,1487016.0
2015-09-01 13:25:00,27.49,27.56,27.47,27.53,2668732.0,24.738,24.801,24.72,24.774,2668732.0
2015-09-01 13:30:00,27.53,27.6,27.51,27.57,2376960.0,24.774,24.837,24.756,24.81,2376960.0
2015-09-01 13:35:00,27.56,27.6,27.5,27.53,1465092.0,24.801,24.837,24.747,24.774,1465092.0
2015-09-01 13:40:00,27.53,27.55,27.48,27.54,1683372.0,24.774,24.792,24.729,24.783,1683372.0
2015-09-01 13:45:00,27.54,27.56,27.5,27.51,1532700.0,24.783,24.801,24.747,24.756,1532700.0
2015-09-01 13:50:00,27.51,27.58,27.51,27.58,1778828.0,24.756,24.819,24.756,24.819,1778828.0
2015-09-01 13:55:00,27.58,27.59,27.52,27.56,1480904.0,24.819,24.828,24.765,24.801,1480904.0
2015-09-01 14:00:00,27.55,27.56,27.49,27.5,1892136.0,24.792,24.801,24.738,24.747,1892136.0
2015-09-01 14:05:00,27.5,27.53,27.45,27.46,2228168.0,24.747,24.774,24.702,24.711,2228168.0
2015-09-01 14:10:00,27.46,27.47,27.41,27.43,2183780.0,24.711,24.72,24.666,24.684,2183780.0
2015-09-01 14:15:00,27.43,27.43,27.29,27.29,4165264.0,24.684,24.684,24.558,24.558,4165264.0
2015-09-01 14:20:00,27.29,27.37,27.28,27.35,2802360.0,24.558,24.63,24.549,24.612,2802360.0
2015-09-01 14:25:00,27.35,27.39,27.34,27.34,2126224.0,24.612,24.648,24.603,24.603,2126224.0
2015-09-01 14:30:00,27.34,27.47,27.33,27.43,2810156.0,24.603,24.72,24.594,24.684,2810156.0
2015-09-01 14:35:00,27.42,27.48,27.39,27.47,2523188.0,24.675,24.729,24.648,24.72,2523188.0
2015-09-01 14:40:00,27.47,27.49,27.34,27.34,2681776.0,24.72,24.738,24.603,24.603,2681776.0
2015-09-01 14:45:00,27.35,27.37,27.31,27.33,2332664.0,24.612,24.63,24.576,24.594,2332664.0
2015-09-01 14:50:00,27.33,27.42,27.3,27.31,3308812.0,24.594,24.675,24.567,24.576,3308812.0
2015-09-01 14:55:00,27.3,27.34,27.22,27.24,4411008.0,24.567,24.603,24.495,24.513,4411008.0
2015-09-01 15:00:00,27.24,27.28,27.11,27.18,5140500.0,24.513,24.549,24.396,24.459,5140500.0
2015-09-01 15:05:00,27.19,27.22,27.13,27.16,4507960.0,24.468,24.495,24.414,24.441,4507960.0
2015-09-01 15:10:00,27.15,27.22,27.08,27.17,3852764.0,24.432,24.495,24.369,24.45,3852764.0
2015-09-01 15:15:00,27.17,27.19,27.09,27.11,3544164.0,24.45,24.468,24.378,24.396,3544164.0
2015-09-01 15:20:00,27.11,27.2,27.07,27.17,3868500.0,24.396,24.477,24.36,24.45,3868500.0
2015-09-01 15:25:00,27.17,27.21,27.03,27.07,3899036.0,24.45,24.486,24.324,24.36,3899036.0
2015-09-01 15:30:00,27.07,27.12,27.05,27.08,3334528.0,24.36,24.405,24.342,24.369,3334528.0
2015-09-01 15:35:00,27.08,27.08,26.95,26.98,6762676.0,24.369,24.369,24.252,24.279,6762676.0
2015-09-01 15:40:00,26.98,26.98,26.84,26.94,7608552.0,24.279,24.279,24.1531,24.243,7608552.0
2015-09-01 15:45:00,26.95,27.08,26.92,27.07,9210864.0,24.252,24.369,24.225,24.36,9210864.0
2015-09-01 15:50:00,27.07,27.11,26.99,27.02,7669736.0,24.36,24.396,24.288,24.315,7669736.0
2015-09-01 15:55:00,27.02,27.16,26.93,26.93,13696436.0,24.315,24.441,24.234,24.234,13696436.0
2015-09-02 09:30:00,27.59,27.59,27.39,27.49,10378336.0,24.828,24.828,24.648,24.738,10378336.0
2015-09-02 09:35:00,27.49,27.55,27.4,27.51,5232844.0,24.738,24.792,24.657,24.756,5232844.0
2015-09-02 09:40:00,27.5,27.54,27.35,27.35,4892804.0,24.747,24.783,24.612,24.612,4892804.0
2015-09-02 09:45:00,27.35,27.48,27.32,27.44,4315788.0,24.612,24.729,24.585,24.693,4315788.0
2015-09-02 09:50:00,27.44,27.5,27.39,27.5,3462824.0,24.693,24.747,24.648,24.747,3462824.0
2015-09-02 09:55:00,27.5,27.56,27.42,27.5,4344784.0,24.747,24.801,24.675,24.747,4344784.0
2015-09-02 10:00:00,27.49,27.55,27.45,27.49,3512528.0,24.738,24.792,24.702,24.738,3512528.0
2015-09-02 10:05:00,27.49,27.63,27.48,27.6,4717084.0,24.738,24.864,24.729,24.837,4717084.0
2015-09-02 10:10:00,27.6,27.66,27.52,27.62,4577872.0,24.837,24.891,24.765,24.855,4577872.0
2015-09-02 10:15:00,27.62,27.62,27.46,27.47,4345136.0,24.855,24.855,24.711,24.72,4345136.0
2015-09-02 10:20:00,27.48,27.51,27.42,27.45,3780180.0,24.729,24.756,24.675,24.702,3780180.0
2015-09-02 10:25:00,27.45,27.51,27.42,27.42,2523920.0,24.702,24.756,24.675,24.675,2523920.0
2015-09-02 10:30:00,27.42,27.46,27.35,27.45,3310712.0,24.675,24.711,24.612,24.702,3310712.0
2015-09-02 10:35:00,27.45,27.49,27.4,27.4,2498448.0,24.702,24.738,24.657,24.657,2498448.0
2015-09-02 10:40:00,27.4,27.47,27.37,27.42,2407728.0,24.657,24.72,24.63,24.675,2407728.0
2015-09-02 10:45:00,27.42,27.43,27.28,27.33,2730772.0,24.675,24.684,24.549,24.594,2730772.0
2015-09-02 10:50:00,27.33,27.39,27.32,27.34,1818564.0,24.594,24.648,24.585,24.603,1818564.0
2015-09-02 10:55:00,27.34,27.45,27.33,27.43,2759820.0,24.603,24.702,24.594,24.684,2759820.0
2015-09-02 11:00:00,27.44,27.48,27.41,27.41,1930432.0,24.693,24.729,24.666,24.666,1930432.0
2015-09-02 11:05:00,27.41,27.45,27.37,27.41,2456556.0,24.666,24.702,24.63,24.666,2456556.0
2015-09-02 11:10:00,27.41,27.48,27.37,27.42,2099380.0,24.666,24.729,24.63,24.675,2099380.0
2015-09-02 11:15:00,27.42,27.49,27.38,27.47,2051548.0,24.675,24.738,24.639,24.72,2051548.0
2015-09-02 11:20:00,27.48,27.57,27.43,27.54,2942356.0,24.729,24.81,24.684,24.783,2942356.0
2015-09-02 11:25:00,27.54,27.58,27.5,27.53,2157144.0,24.783,24.819,24.747,24.774,2157144.0
2015-09-02 11:30:00,27.53,27.55,27.47,27.47,1531332.0,24.774,24.792,24.72,24.72,1531332.0
2015-09-02 11:35:00,27.47,27.5,27.44,27.49,1998856.0,24.72,24.747,24.693,24.738,1998856.0
2015-09-02 11:40:00,27.5,27.55,27.47,27.54,1328608.0,24.747,24.792,24.72,24.783,1328608.0
2015-09-02 11:45:00,27.54,27.56,27.5,27.5,2109700.0,24.783,24.801,24.747,24.747,2109700.0
2015-09-02 11:50:00,27.5,27.54,27.46,27.48,2135808.0,24.747,24.783,24.711,24.729,2135808.0
2015-09-02 11:55:00,27.47,27.51,27.44,27.5,1308392.0,24.72,24.756,24.693,24.747,1308392.0
2015-09-02 12:00:00,27.5,27.5,27.46,27.48,973908.0,24.747,24.747,24.711,24.729,973908.0
2015-09-02 12:05:00,27.48,27.49,27.43,27.46,1291936.0,24.729,24.738,24.684,24.711,1291936.0
2015-09-02 12:10:00,27.46,27.47,27.41,27.46,1366288.0,24.711,24.72,24.666,24.711,1366288.0
2015-09-02 12:15:00,27.46,27.47,27.36,27.39,1998012.0,24.711,24.72,24.621,24.648,1998012.0
2015-09-02 12:20:00,27.39,27.44,27.37,27.4,1582832.0,24.648,24.693,24.63,24.657,1582832.0
2015-09-02 12:25:00,27.4,27.48,27.39,27.45,1711468.0,24.657,24.729,24.648,24.702,1711468.0
2015-09-02 12:30:00,27.45,27.5,27.44,27.48,1281880.0,24.702,24.747,24.693,24.729,1281880.0
2015-09-02 12:35:00,27.48,27.52,27.46,27.5,1403980.0,24.729,24.765,24.711,24.747,1403980.0
2015-09-02 12:40:00,27.5,27.59,27.48,27.58,1930124.0,24.747,24.828,24.729,24.819,1930124.0
2015-09-02 12:45:00,27.58,27.65,27.56,27.64,2629780.0,24.819,24.882,24.801,24.873,2629780.0
2015-09-02 12:50:00,27.64,27.65,27.58,27.65,2592848.0,24.873,24.882,24.819,24.882,2592848.0
2015-09-02 12:55:00,27.65,27.74,27.65,27.72,2733156.0,24.882,24.963,24.882,24.945,2733156.0
2015-09-02 13:00:00,27.72,27.75,27.66,27.67,1978528.0,24.945,24.972,24.891,24.9,1978528.0
2015-09-02 13:05:00,27.67,27.68,27.63,27.68,1772192.0,24.9,24.909,24.864,24.909,1772192.0
2015-09-02 13:10:00,27.68,27.74,27.68,27.71,1539604.0,24.909,24.963,24.909,24.936,1539604.0
2015-09-02 13:15:00,27.7,27.71,27.66,27.68,1552488.0,24.927,24.936,24.891,24.909,1552488.0
2015-09-02 13:20:00,27.68,27.78,27.67,27.77,2818064.0,24.909,24.9989,24.9,24.99,2818064.0
2015-09-02 13:25:00,27.76,27.82,27.72,27.79,2249956.0,24.981,25.0349,24.945,25.0079,2249956.0
2015-09-02 13:30:00,27.79,27.81,27.77,27.79,1354880.0,25.0079,25.0259,24.99,25.0079,1354880.0
2015-09-02 13:35:00,27.79,27.81,27.73,27.76,1864580.0,25.0079,25.0259,24.954,24.981,1864580.0
2015-09-02 13:40:00,27.76,27.78,27.74,27.75,1127564.0,24.981,24.9989,24.963,24.972,1127564.0
2015-09-02 13:45:00,27.75,27.78,27.72,27.72,1670892.0,24.972,24.9989,24.945,24.945,1670892.0
2015-09-02 13:50:00,27.72,27.73,27.66,27.7,1854052.0,24.945,24.954,24.891,24.927,1854052.0
2015-09-02 13:55:00,27.7,27.73,27.67,27.69,960636.0,24.927,24.954,24.9,24.918,960636.0
2015-09-02 14:00:00,27.68,27.77,27.64,27.69,2298960.0,24.909,24.99,24.873,24.918,2298960.0
2015-09-02 14:05:00,27.7,27.73,27.68,27.7,1528168.0,24.927,24.954,24.909,24.927,1528168.0
2015-09-02 14:10:00,27.71,27.8,27.71,27.79,1980016.0,24.936,25.0169,24.936,25.0079,1980016.0
2015-09-02 14:15:00,27.79,27.88,27.77,27.85,3294884.0,25.0079,25.0889,24.99,25.0619,3294884.0
2015-09-02 14:20:00,27.84,27.86,27.79,27.81,2196816.0,25.0529,25.0709,25.0079,25.0259,2196816.0
2015-09-02 14:25:00,27.81,27.84,27.77,27.79,1787600.0,25.0259,25.0529,24.99,25.0079,1787600.0
2015-09-02 14:30:00,27.79,27.79,27.71,27.79,2357012.0,25.0079,25.0079,24.936,25.0079,2357012.0
2015-09-02 14:35:00,27.79,27.8,27.68,27.69,1681060.0,25.0079,25.0169,24.909,24.918,1681060.0
2015-09-02 14:40:00,27.7,27.73,27.61,27.64,3323412.0,24.927,24.954,24.846,24.873,3323412.0
2015-09-02 14:45:00,27.64,27.64,27.54,27.63,3590464.0,24.873,24.873,24.783,24.864,3590464.0
2015-09-02 14:50:00,27.63,27.7,27.61,27.67,2135604.0,24.864,24.927,24.846,24.9,2135604.0
2015-09-02 14:55:00,27.68,27.77,27.65,27.76,1955576.0,24.909,24.99,24.882,24.981,1955576.0
2015-09-02 15:00:00,27.75,27.77,27.71,27.75,2008644.0,24.972,24.99,24.936,24.972,2008644.0
2015-09-02 15:05:00,27.75,27.8,27.72,27.73,2204304.0,24.972,25.0169,24.945,24.954,2204304.0
2015-09-02 15:10:00,27.73,27.78,27.7,27.7,2074960.0,24.954,24.9989,24.927,24.927,2074960.0
2015-09-02 15:15:00,27.7,27.71,27.63,27.68,2793784.0,24.927,24.936,24.864,24.909,2793784.0
2015-09-02 15:20:00,27.68,27.71,27.67,27.68,2156128.0,24.909,24.936,24.9,24.909,2156128.0
2015-09-02 15:25:00,27.68,27.78,27.68,27.77,2580344.0,24.909,24.9989,24.909,24.99,2580344.0
2015-09-02 15:30:00,27.77,27.79,27.73,27.74,2302876.0,24.99,25.0079,24.954,24.963,2302876.0
2015-09-02 15:35:00,27.74,27.81,27.74,27.78,2966960.0,24.963,25.0259,24.963,24.9989,2966960.0
2015-09-02 15:40:00,27.78,27.79,27.75,27.78,2093880.0,24.9989,25.0079,24.972,24.9989,2093880.0
2015-09-02 15:45:00,27.78,27.84,27.77,27.81,3218888.0,24.9989,25.0529,24.99,25.0259,3218888.0
2015-09-02 15:50:00,27.81,27.97,27.81,27.93,6425108.0,25.0259,25.1699,25.0259,25.1339,6425108.0
2015-09-02 15:55:00,27.93,28.08,27.93,28.08,10040880.0,25.1339,25.2689,25.1339,25.2689,10040880.0
2015-09-03 09:30:00,28.12,28.16,27.94,27.99,9345352.0,25.3049,25.3409,25.1429,25.1879,9345352.0
2015-09-03 09:35:00,27.99,28.2,27.96,28.15,5356024.0,25.1879,25.3769,25.1609,25.3319,5356024.0
2015-09-03 09:40:00,28.15,28.17,28.06,28.08,3200056.0,25.3319,25.3499,25.2509,25.2689,3200056.0
2015-09-03 09:45:00,28.07,28.12,27.99,28.01,3139560.0,25.2599,25.3049,25.1879,25.2059,3139560.0
2015-09-03 09:50:00,28.01,28.04,27.96,27.97,2945768.0,25.2059,25.2329,25.1609,25.1699,2945768.0
2015-09-03 09:55:00,27.97,27.99,27.82,27.89,5652204.0,25.1699,25.1879,25.0349,25.0979,5652204.0
2015-09-03 10:00:00,27.89,27.96,27.87,27.91,2752124.0,25.0979,25.1609,25.0799,25.1159,2752124.0
2015-09-03 10:05:00,27.91,27.96,27.89,27.94,2832344.0,25.1159,25.1609,25.0979,25.1429,2832344.0
2015-09-03 10:10:00,27.94,27.96,27.9,27.95,2522172.0,25.1429,25.1609,25.1069,25.1519,2522172.0
2015-09-03 10:15:00,27.95,28.06,27.95,28.04,3545804.0,25.1519,25.2509,25.1519,25.2329,3545804.0
2015-09-03 10:20:00,28.04,28.1,28.03,28.06,3107920.0,25.2329,25.2869,25.2239,25.2509,3107920.0
2015-09-03 10:25:00,28.07,28.09,28.02,28.04,2379620.0,25.2599,25.2779,25.2149,25.2329,2379620.0
2015-09-03 10:30:00,28.04,28.05,27.92,27.95,2978716.0,25.2329,25.2419,25.1249,25.1519,2978716.0
2015-09-03 10:35:00,27.95,28.01,27.95,27.99,1970436.0,25.1519,25.2059,25.1519,25.1879,1970436.0
2015-09-03 10:40:00,27.99,28.04,27.99,28.02,1633860.0,25.1879,25.2329,25.1879,25.2149,1633860.0
2015-09-03 10:45:00,28.02,28.03,27.96,28.0,1632620.0,25.2149,25.2239,25.1609,25.1969,1632620.0
2015-09-03 10:50:00,28.0,28.06,27.99,28.02,2871720.0,25.1969,25.2509,25.1879,25.2149,2871720.0
2015-09-03 10:55:00,28.02,28.06,28.01,28.03,1610304.0,25.2149,25.2509,25.2059,25.2239,1610304.0
2015-09-03 11:00:00,28.04,28.05,27.99,28.05,2037400.0,25.2329,25.2419,25.1879,25.2419,2037400.0
2015-09-03 11:05:00,28.04,28.11,28.04,28.08,2861016.0,25.2329,25.2959,25.2329,25.2689,2861016.0
2015-09-03 11:10:00,28.08,28.11,28.03,28.05,2012672.0,25.2689,25.2959,25.2239,25.2419,2012672.0
2015-09-03 11:15:00,28.05,28.06,28.02,28.04,1266584.0,25.2419,25.2509,25.2149,25.2329,1266584.0
2015-09-03 11:20:00,28.04,28.05,27.97,27.98,1917268.0,25.2329,25.2419,25.1699,25.1789,1917268.0
2015-09-03 11:25:00,27.98,28.01,27.94,27.97,1954384.0,25.1789,25.2059,25.1429,25.1699,1954384.0
2015-09-03 11:30:00,27.97,27.99,27.92,27.92,1915512.0,25.1699,25.1879,25.1249,25.1249,1915512.0
2015-09-03 11:35:00,27.92,27.94,27.86,27.89,2717572.0,25.1249,25.1429,25.0709,25.0979,2717572.0
2015-09-03 11:40:00,27.89,27.95,27.89,27.93,2027296.0,25.0979,25.1519,25.0979,25.1339,2027296.0
2015-09-03 11:45:00,27.93,27.95,27.87,27.88,2340940.0,25.1339,25.1519,25.0799,25.0889,2340940.0
2015-09-03 11:50:00,27.88,27.89,27.84,27.87,2224144.0,25.0889,25.0979,25.0529,25.0799,2224144.0
2015-09-03 11:55:00,27.87,27.93,27.86,27.93,1746888.0,25.0799,25.1339,25.0709,25.1339,1746888.0
2015-09-03 12:00:00,27.92,27.94,27.88,27.91,1149592.0,25.1249,25.1429,25.0889,25.1159,1149592.0
2015-09-03 12:05:00,27.91,27.94,27.9,27.94,1568868.0,25.1159,25.1429,25.1069,25.1429,1568868.0
2015-09-03 12:10:00,27.94,27.95,27.88,27.91,866112.0,25.1429,25.1519,25.0889,25.1159,866112.0
2015-09-03 12:15:00,27.91,27.95,27.91,27.94,925104.0,25.1159,25.1519,25.1159,25.1429,925104.0
2015-09-03 12:20:00,27.94,27.98,27.92,27.96,1784052.0,25.1429,25.1789,25.1249,25.1609,1784052.0
2015-09-03 12:25:00,27.96,27.98,27.92,27.94,1075176.0,25.1609,25.1789,25.1249,25.1429,1075176.0
2015-09-03 12:30:00,27.94,27.95,27.85,27.87,1486808.0,25.1429,25.1519,25.0619,25.0799,1486808.0
2015-09-03 12:35:00,27.87,27.9,27.8,27.83,1611172.0,25.0799,25.1069,25.0169,25.0439,1611172.0
2015-09-03 12:40:00,27.83,27.84,27.78,27.83,3420480.0,25.0439,25.0529,24.9989,25.0439,3420480.0
2015-09-03 12:45:00,27.83,27.86,27.81,27.84,1340432.0,25.0439,25.0709,25.0259,25.0529,1340432.0
2015-09-03 12:50:00,27.84,27.86,27.77,27.83,1867304.0,25.0529,25.0709,24.99,25.0439,1867304.0
2015-09-03 12:55:00,27.83,27.84,27.77,27.8,1552256.0,25.0439,25.0529,24.99,25.0169,1552256.0
2015-09-03 13:00:00,27.8,27.81,27.75,27.77,1816128.0,25.0169,25.0259,24.972,24.99,1816128.0
2015-09-03 13:05:00,27.77,27.77,27.63,27.67,4610140.0,24.99,24.99,24.864,24.9,4610140.0
2015-09-03 13:10:00,27.67,27.68,27.61,27.66,2659700.0,24.9,24.909,24.846,24.891,2659700.0
2015-09-03 13:15:00,27.67,27.71,27.64,27.7,2508276.0,24.9,24.936,24.873,24.927,2508276.0
2015-09-03 13:20:00,27.7,27.71,27.66,27.71,1599024.0,24.927,24.936,24.891,24.936,1599024.0
2015-09-03 13:25:00,27.71,27.74,27.7,27.73,1974676.0,24.936,24.963,24.927,24.954,1974676.0
2015-09-03 13:30:00,27.74,27.74,27.68,27.69,1818100.0,24.963,24.963,24.909,24.918,1818100.0
2015-09-03 13:35:00,27.7,27.7,27.63,27.66,1937764.0,24.927,24.927,24.864,24.891,1937764.0
2015-09-03 13:40:00,27.66,27.66,27.6,27.63,1637332.0,24.891,24.891,24.837,24.864,1637332.0
2015-09-03 13:45:00,27.64,27.68,27.64,27.66,1910564.0,24.873,24.909,24.873,24.891,1910564.0
2015-09-03 13:50:00,27.66,27.66,27.53,27.59,2940928.0,24.891,24.891,24.774,24.828,2940928.0
2015-09-03 13:55:00,27.59,27.61,27.51,27.52,2041972.0,24.828,24.846,24.756,24.765,2041972.0
2015-09-03 14:00:00,27.52,27.59,27.51,27.58,2320708.0,24.765,24.828,24.756,24.819,2320708.0
2015-09-03 14:05:00,27.58,27.63,27.51,27.53,2065328.0,24.819,24.864,24.756,24.774,2065328.0
2015-09-03 14:10:00,27.53,27.58,27.52,27.56,1672364.0,24.774,24.819,24.765,24.801,1672364.0
2015-09-03 14:15:00,27.55,27.63,27.55,27.62,1626740.0,24.792,24.864,24.792,24.855,1626740.0
2015-09-03 14:20:00,27.61,27.66,27.57,27.65,1431112.0,24.846,24.891,24.81,24.882,1431112.0
2015-09-03 14:25:00,27.65,27.71,27.65,27.69,2675752.0,24.882,24.936,24.882,24.918,2675752.0
2015-09-03 14:30:00,27.69,27.71,27.64,27.66,1868720.0,24.918,24.936,24.873,24.891,1868720.0
2015-09-03 14:35:00,27.67,27.73,27.63,27.72,2102048.0,24.9,24.954,24.864,24.945,2102048.0
2015-09-03 14:40:00,27.73,27.78,27.67,27.77,2141784.0,24.954,24.9989,24.9,24.99,2141784.0
2015-09-03 14:45:00,27.77,27.79,27.73,27.76,1953520.0,24.99,25.0079,24.954,24.981,1953520.0
2015-09-03 14:50:00,27.75,27.75,27.7,27.71,1610520.0,24.972,24.972,24.927,24.936,1610520.0
2015-09-03 14:55:00,27.71,27.73,27.64,27.69,1782456.0,24.936,24.954,24.873,24.918,1782456.0
2015-09-03 15:00:00,27.69,27.75,27.69,27.71,1551100.0,24.918,24.972,24.918,24.936,1551100.0
2015-09-03 15:05:00,27.71,27.73,27.61,27.64,2030408.0,24.936,24.954,24.846,24.873,2030408.0
2015-09-03 15:10:00,27.64,27.72,27.63,27.71,1390308.0,24.873,24.945,24.864,24.936,1390308.0
2015-09-03 15:15:00,27.71,27.75,27.68,27.75,2241404.0,24.936,24.972,24.909,24.972,2241404.0
2015-09-03 15:20:00,27.75,27.76,27.68,27.68,2021652.0,24.972,24.981,24.909,24.909,2021652.0
2015-09-03 15:25:00,27.68,27.68,27.6,27.65,2443748.0,24.909,24.909,24.837,24.882,2443748.0
2015-09-03 15:30:00,27.65,27.67,27.61,27.65,2041192.0,24.882,24.9,24.846,24.882,2041192.0
2015-09-03 15:35:00,27.65,27.66,27.53,27.58,3062256.0,24.882,24.891,24.774,24.819,3062256.0
2015-09-03 15:40:00,27.58,27.62,27.53,27.57,2418952.0,24.819,24.855,24.774,24.81,2418952.0
2015-09-03 15:45:00,27.57,27.69,27.56,27.61,3036300.0,24.81,24.918,24.801,24.846,3036300.0
2015-09-03 15:50:00,27.61,27.67,27.58,27.64,2904136.0,24.846,24.9,24.819,24.873,2904136.0
2015-09-03 15:55:00,27.64,27.68,27.58,27.59,5534064.0,24.873,24.909,24.819,24.828,5534064.0
2015-09-04 09:30:00,27.24,27.46,27.24,27.36,7352292.0,24.513,24.711,24.513,24.621,7352292.0
2015-09-04 09:35:00,27.36,27.53,27.35,27.49,4309504.0,24.621,24.774,24.612,24.738,4309504.0
2015-09-04 09:40:00,27.49,27.61,27.41,27.61,4484256.0,24.738,24.846,24.666,24.846,4484256.0
2015-09-04 09:45:00,27.61,27.61,27.32,27.4,6813264.0,24.846,24.846,24.585,24.657,6813264.0
2015-09-04 09:50:00,27.4,27.43,27.35,27.39,4049356.0,24.657,24.684,24.612,24.648,4049356.0
2015-09-04 09:55:00,27.39,27.46,27.34,27.43,3452176.0,24.648,24.711,24.603,24.684,3452176.0
2015-09-04 10:00:00,27.43,27.45,27.38,27.41,2716456.0,24.684,24.702,24.639,24.666,2716456.0
2015-09-04 10:05:00,27.41,27.45,27.35,27.45,2473180.0,24.666,24.702,24.612,24.702,2473180.0
2015-09-04 10:10:00,27.44,27.5,27.39,27.42,2534880.0,24.693,24.747,24.648,24.675,2534880.0
2015-09-04 10:15:00,27.42,27.45,27.35,27.38,2288392.0,24.675,24.702,24.612,24.639,2288392.0
2015-09-04 10:20:00,27.38,27.41,27.3,27.36,3187176.0,24.639,24.666,24.567,24.621,3187176.0
2015-09-04 10:25:00,27.36,27.44,27.33,27.41,2451892.0,24.621,24.693,24.594,24.666,2451892.0
2015-09-04 10:30:00,27.41,27.47,27.39,27.44,2360856.0,24.666,24.72,24.648,24.693,2360856.0
2015-09-04 10:35:00,27.45,27.46,27.39,27.45,1713532.0,24.702,24.711,24.648,24.702,1713532.0
2015-09-04 10:40:00,27.45,27.48,27.4,27.44,2430244.0,24.702,24.729,24.657,24.693,2430244.0
2015-09-04 10:45:00,27.44,27.44,27.35,27.35,2074276.0,24.693,24.693,24.612,24.612,2074276.0
2015-09-04 10:50:00,27.35,27.4,27.34,27.38,1176368.0,24.612,24.657,24.603,24.639,1176368.0
2015-09-04 10:55:00,27.38,27.38,27.31,27.36,2150676.0,24.639,24.639,24.576,24.621,2150676.0
2015-09-04 11:00:00,27.37,27.41,27.32,27.33,1494044.0,24.63,24.666,24.585,24.594,1494044.0
2015-09-04 11:05:00,27.33,27.35,27.28,27.29,1805604.0,24.594,24.612,24.549,24.558,1805604.0
2015-09-04 11:10:00,27.29,27.33,27.28,27.31,1767936.0,24.558,24.594,24.549,24.576,1767936.0
2015-09-04 11:15:00,27.31,27.35,27.3,27.33,1586596.0,24.576,24.612,24.567,24.594,1586596.0
2015-09-04 11:20:00,27.33,27.35,27.28,27.34,1543812.0,24.594,24.612,24.549,24.603,1543812.0
2015-09-04 11:25:00,27.34,27.37,27.33,27.36,2015904.0,24.603,24.63,24.594,24.621,2015904.0
2015-09-04 11:30:00,27.35,27.36,27.25,27.28,1942260.0,24.612,24.621,24.522,24.549,1942260.0
2015-09-04 11:35:00,27.27,27.3,27.24,27.3,2073980.0,24.54,24.567,24.513,24.567,2073980.0
2015-09-04 11:40:00,27.3,27.32,27.29,27.31,1379816.0,24.567,24.585,24.558,24.576,1379816.0
2015-09-04 11:45:00,27.31,27.38,27.29,27.36,1932556.0,24.576,24.639,24.558,24.621,1932556.0
2015-09-04 11:50:00,27.36,27.37,27.31,27.31,1447636.0,24.621,24.63,24.576,24.576,1447636.0
2015-09-04 11:55:00,27.31,27.34,27.29,27.3,992696.0,24.576,24.603,24.558,24.567,992696.0
2015-09-04 12:00:00,27.3,27.32,27.26,27.28,1383152.0,24.567,24.585,24.531,24.549,1383152.0
2015-09-04 12:05:00,27.28,27.32,27.26,27.3,1036032.0,24.549,24.585,24.531,24.567,1036032.0
2015-09-04 12:10:00,27.31,27.32,27.25,27.26,1316068.0,24.576,24.585,24.522,24.531,1316068.0
2015-09-04 12:15:00,27.26,27.29,27.23,27.25,1620668.0,24.531,24.558,24.504,24.522,1620668.0
2015-09-04 12:20:00,27.25,27.25,27.2,27.2,1891448.0,24.522,24.522,24.477,24.477,1891448.0
2015-09-04 12:25:00,27.21,27.21,27.16,27.21,2219648.0,24.486,24.486,24.441,24.486,2219648.0
2015-09-04 12:30:00,27.21,27.21,27.13,27.18,2263924.0,24.486,24.486,24.414,24.459,2263924.0
2015-09-04 12:35:00,27.17,27.22,27.16,27.2,1630488.0,24.45,24.495,24.441,24.477,1630488.0
2015-09-04 12:40:00,27.2,27.21,27.16,27.18,1138472.0,24.477,24.486,24.441,24.459,1138472.0
2015-09-04 12:45:00,27.18,27.21,27.15,27.18,1415116.0,24.459,24.486,24.432,24.459,1415116.0
2015-09-04 12:50:00,27.19,27.23,27.18,27.2,1334180.0,24.468,24.504,24.459,24.477,1334180.0
2015-09-04 12:55:00,27.2,27.21,27.16,27.18,1378416.0,24.477,24.486,24.441,24.459,1378416.0
2015-09-04 13:00:00,27.18,27.21,27.13,27.18,1948984.0,24.459,24.486,24.414,24.459,1948984.0
2015-09-04 13:05:00,27.17,27.2,27.14,27.18,1241908.0,24.45,24.477,24.423,24.459,1241908.0
2015-09-04 13:10:00,27.18,27.21,27.14,27.15,1331988.0,24.459,24.486,24.423,24.432,1331988.0
2015-09-04 13:15:00,27.15,27.21,27.14,27.19,1208524.0,24.432,24.486,24.423,24.468,1208524.0
2015-09-04 13:20:00,27.19,27.22,27.18,27.22,1816500.0,24.468,24.495,24.459,24.495,1816500.0
2015-09-04 13:25:00,27.22,27.29,27.2,27.27,2124984.0,24.495,24.558,24.477,24.54,2124984.0
2015-09-04 13:30:00,27.27,27.31,27.25,27.3,1739964.0,24.54,24.576,24.522,24.567,1739964.0
2015-09-04 13:35:00,27.3,27.31,27.27,27.29,1537880.0,24.567,24.576,24.54,24.558,1537880.0
2015-09-04 13:40:00,27.29,27.29,27.23,27.24,1237252.0,24.558,24.558,24.504,24.513,1237252.0
2015-09-04 13:45:00,27.24,27.27,27.23,27.25,984012.0,24.513,24.54,24.504,24.522,984012.0
2015-09-04 13:50:00,27.25,27.3,27.25,27.27,1208356.0,24.522,24.567,24.522,24.54,1208356.0
2015-09-04 13:55:00,27.27,27.28,27.24,27.25,933428.0,24.54,24.549,24.513,24.522,933428.0
2015-09-04 14:00:00,27.25,27.26,27.2,27.22,1278696.0,24.522,24.531,24.477,24.495,1278696.0
2015-09-04 14:05:00,27.22,27.24,27.19,27.21,1238380.0,24.495,24.513,24.468,24.486,1238380.0
2015-09-04 14:10:00,27.21,27.27,27.2,27.25,1711292.0,24.486,24.54,24.477,24.522,1711292.0
2015-09-04 14:15:00,27.25,27.25,27.2,27.21,1112292.0,24.522,24.522,24.477,24.486,1112292.0
2015-09-04 14:20:00,27.21,27.22,27.15,27.15,1877080.0,24.486,24.495,24.432,24.432,1877080.0
2015-09-04 14:25:00,27.15,27.2,27.14,27.19,1637180.0,24.432,24.477,24.423,24.468,1637180.0
2015-09-04 14:30:00,27.19,27.2,27.16,27.17,1070532.0,24.468,24.477,24.441,24.45,1070532.0
2015-09-04 14:35:00,27.17,27.2,27.15,27.19,1831572.0,24.45,24.477,24.432,24.468,1831572.0
2015-09-04 14:40:00,27.19,27.22,27.18,27.22,1281544.0,24.468,24.495,24.459,24.495,1281544.0
2015-09-04 14:45:00,27.22,27.27,27.2,27.25,1836032.0,24.495,24.54,24.477,24.522,1836032.0
2015-09-04 14:50:00,27.25,27.26,27.21,27.24,1124060.0,24.522,24.531,24.486,24.513,1124060.0
2015-09-04 14:55:00,27.23,27.28,27.21,27.28,1431172.0,24.504,24.549,24.486,24.549,1431172.0
2015-09-04 15:00:00,27.27,27.3,27.25,27.28,2537060.0,24.54,24.567,24.522,24.549,2537060.0
2015-09-04 15:05:00,27.27,27.31,27.24,27.25,2318180.0,24.54,24.576,24.513,24.522,2318180.0
2015-09-04 15:10:00,27.25,27.26,27.22,27.25,1799260.0,24.522,24.531,24.495,24.522,1799260.0
2015-09-04 15:15:00,27.25,27.33,27.22,27.3,2545896.0,24.522,24.594,24.495,24.567,2545896.0
2015-09-04 15:20:00,27.3,27.32,27.26,27.29,1636780.0,24.567,24.585,24.531,24.558,1636780.0
2015-09-04 15:25:00,27.29,27.31,27.26,27.31,1831512.0,24.558,24.576,24.531,24.576,1831512.0
2015-09-04 15:30:00,27.31,27.36,27.27,27.35,2568964.0,24.576,24.621,24.54,24.612,2568964.0
2015-09-04 15:35:00,27.35,27.38,27.32,27.32,3368932.0,24.612,24.639,24.585,24.585,3368932.0
2015-09-04 15:40:00,27.32,27.41,27.31,27.32,3778920.0,24.585,24.666,24.576,24.585,3778920.0
2015-09-04 15:45:00,27.32,27.43,27.32,27.42,3897204.0,24.585,24.684,24.585,24.675,3897204.0
2015-09-04 15:50:00,27.43,27.44,27.35,27.4,4224256.0,24.684,24.693,24.612,24.657,4224256.0
2015-09-04 15:55:00,27.4,27.42,27.29,27.29,7016992.0,24.657,24.675,24.558,24.558,7016992.0
2015-09-08 09:30:00,27.91,27.98,27.79,27.97,9121668.0,25.1159,25.1789,25.0079,25.1699,9121668.0
2015-09-08 09:35:00,27.96,28.02,27.93,27.99,5728160.0,25.1609,25.2149,25.1339,25.1879,5728160.0
2015-09-08 09:40:00,27.99,28.14,27.97,28.13,6389384.0,25.1879,25.3229,25.1699,25.3139,6389384.0
2015-09-08 09:45:00,28.13,28.14,28.07,28.1,3745852.0,25.3139,25.3229,25.2599,25.2869,3745852.0
2015-09-08 09:50:00,28.1,28.13,28.04,28.08,4166896.0,25.2869,25.3139,25.2329,25.2689,4166896.0
2015-09-08 09:55:00,28.08,28.1,28.02,28.03,4118316.0,25.2689,25.2869,25.2149,25.2239,4118316.0
2015-09-08 10:00:00,28.03,28.08,28.02,28.07,3194224.0,25.2239,25.2689,25.2149,25.2599,3194224.0
2015-09-08 10:05:00,28.07,28.12,28.05,28.07,3260732.0,25.2599,25.3049,25.2419,25.2599,3260732.0
2015-09-08 10:10:00,28.07,28.11,28.03,28.05,2823796.0,25.2599,25.2959,25.2239,25.2419,2823796.0
2015-09-08 10:15:00,28.05,28.07,28.03,28.04,1982624.0,25.2419,25.2599,25.2239,25.2329,1982624.0
2015-09-08 10:20:00,28.04,28.05,27.99,28.0,2838240.0,25.2329,25.2419,25.1879,25.1969,2838240.0
2015-09-08 10:25:00,28.0,28.06,27.94,28.01,3330176.0,25.1969,25.2509,25.1429,25.2059,3330176.0
2015-09-08 10:30:00,28.01,28.05,28.0,28.01,1561964.0,25.2059,25.2419,25.1969,25.2059,1561964.0
2015-09-08 10:35:00,28.01,28.02,27.98,28.0,2065492.0,25.2059,25.2149,25.1789,25.1969,2065492.0
2015-09-08 10:40:00,27.99,28.0,27.92,27.94,2750812.0,25.1879,25.1969,25.1249,25.1429,2750812.0
2015-09-08 10:45:00,27.94,27.95,27.92,27.93,1786240.0,25.1429,25.1519,25.1249,25.1339,1786240.0
2015-09-08 10:50:00,27.93,27.94,27.88,27.91,2436684.0,25.1339,25.1429,25.0889,25.1159,2436684.0
2015-09-08 10:55:00,27.92,27.97,27.89,27.93,2396316.0,25.1249,25.1699,25.0979,25.1339,2396316.0
2015-09-08 11:00:00,27.93,27.95,27.91,27.92,1314428.0,25.1339,25.1519,25.1159,25.1249,1314428.0
2015-09-08 11:05:00,27.93,27.95,27.88,27.91,1544744.0,25.1339,25.1519,25.0889,25.1159,1544744.0
2015-09-08 11:10:00,27.91,27.94,27.9,27.9,1010912.0,25.1159,25.1429,25.1069,25.1069,1010912.0
2015-09-08 11:15:00,27.9,27.93,27.9,27.9,1210140.0,25.1069,25.1339,25.1069,25.1069,1210140.0
2015-09-08 11:20:00,27.9,27.96,27.89,27.95,1798088.0,25.1069,25.1609,25.0979,25.1519,1798088.0
2015-09-08 11:25:00,27.95,27.98,27.94,27.96,1358148.0,25.1519,25.1789,25.1429,25.1609,1358148.0
2015-09-08 11:30:00,27.96,27.97,27.94,27.95,1116292.0,25.1609,25.1699,25.1429,25.1519,1116292.0
2015-09-08 11:35:00,27.96,27.99,27.96,27.96,1502176.0,25.1609,25.1879,25.1609,25.1609,1502176.0
2015-09-08 11:40:00,27.96,27.98,27.94,27.97,1327800.0,25.1609,25.1789,25.1429,25.1699,1327800.0
2015-09-08 11:45:00,27.97,27.97,27.94,27.94,916112.0,25.1699,25.1699,25.1429,25.1429,916112.0
2015-09-08 11:50:00,27.94,27.96,27.85,27.85,2474592.0,25.1429,25.1609,25.0619,25.0619,2474592.0
2015-09-08 11:55:00,27.85,27.88,27.84,27.87,1559356.0,25.0619,25.0889,25.0529,25.0799,1559356.0
2015-09-08 12:00:00,27.87,27.89,27.83,27.86,1459416.0,25.0799,25.0979,25.0439,25.0709,1459416.0
2015-09-08 12:05:00,27.85,27.91,27.85,27.91,1324880.0,25.0619,25.1159,25.0619,25.1159,1324880.0
2015-09-08 12:10:00,27.91,27.92,27.88,27.91,1515332.0,25.1159,25.1249,25.0889,25.1159,1515332.0
2015-09-08 12:15:00,27.91,27.96,27.9,27.9,1701244.0,25.1159,25.1609,25.1069,25.1069,1701244.0
2015-09-08 12:20:00,27.91,27.92,27.9,27.9,1025476.0,25.1159,25.1249,25.1069,25.1069,1025476.0
2015-09-08 12:25:00,27.9,27.96,27.9,27.96,1437488.0,25.1069,25.1609,25.1069,25.1609,1437488.0
2015-09-08 12:30:00,27.96,27.97,27.93,27.94,1501888.0,25.1609,25.1699,25.1339,25.1429,1501888.0
2015-09-08 12:35:00,27.93,27.96,27.91,27.92,1628828.0,25.1339,25.1609,25.1159,25.1249,1628828.0
2015-09-08 12:40:00,27.92,27.93,27.9,27.93,1150928.0,25.1249,25.1339,25.1069,25.1339,1150928.0
2015-09-08 12:45:00,27.93,27.93,27.89,27.91,863708.0,25.1339,25.1339,25.0979,25.1159,863708.0
2015-09-08 12:50:00,27.91,27.92,27.86,27.87,1403440.0,25.1159,25.1249,25.0709,25.0799,1403440.0
2015-09-08 12:55:00,27.87,27.87,27.76,27.77,2850628.0,25.0799,25.0799,24.981,24.99,2850628.0
2015-09-08 13:00:00,27.77,27.8,27.7,27.7,2805188.0,24.99,25.0169,24.927,24.927,2805188.0
2015-09-08 13:05:00,27.71,27.71,27.64,27.67,3012180.0,24.936,24.936,24.873,24.9,3012180.0
2015-09-08 13:10:00,27.67,27.73,27.66,27.71,2518112.0,24.9,24.954,24.891,24.936,2518112.0
2015-09-08 13:15:00,27.71,27.73,27.63,27.64,2050316.0,24.936,24.954,24.864,24.873,2050316.0
2015-09-08 13:20:00,27.64,27.68,27.61,27.64,2699872.0,24.873,24.909,24.846,24.873,2699872.0
2015-09-08 13:25:00,27.64,27.66,27.58,27.65,2408828.0,24.873,24.891,24.819,24.882,2408828.0
2015-09-08 13:30:00,27.66,27.67,27.61,27.65,1729480.0,24.891,24.9,24.846,24.882,1729480.0
2015-09-08 13:35:00,27.66,27.68,27.64,27.68,1726660.0,24.891,24.909,24.873,24.909,1726660.0
2015-09-08 13:40:00,27.68,27.7,27.67,27.69,2024384.0,24.909,24.927,24.9,24.918,2024384.0
2015-09-08 13:45:00,27.69,27.72,27.68,27.7,1771832.0,24.918,24.945,24.909,24.927,1771832.0
2015-09-08 13:50:00,27.7,27.71,27.67,27.7,1400600.0,24.927,24.936,24.9,24.927,1400600.0
2015-09-08 13:55:00,27.7,27.72,27.66,27.71,1203076.0,24.927,24.945,24.891,24.936,1203076.0
2015-09-08 14:00:00,27.71,27.74,27.71,27.72,1730372.0,24.936,24.963,24.936,24.945,1730372.0
2015-09-08 14:05:00,27.72,27.77,27.72,27.76,1983516.0,24.945,24.99,24.945,24.981,1983516.0
2015-09-08 14:10:00,27.77,27.78,27.73,27.75,1350312.0,24.99,24.9989,24.954,24.972,1350312.0
2015-09-08 14:15:00,27.75,27.82,27.75,27.8,2316124.0,24.972,25.0349,24.972,25.0169,2316124.0
2015-09-08 14:20:00,27.8,27.82,27.78,27.81,1761988.0,25.0169,25.0349,24.9989,25.0259,1761988.0
2015-09-08 14:25:00,27.81,27.82,27.77,27.79,1827632.0,25.0259,25.0349,24.99,25.0079,1827632.0
2015-09-08 14:30:00,27.79,27.8,27.77,27.78,1728204.0,25.0079,25.0169,24.99,24.9989,1728204.0
2015-09-08 14:35:00,27.78,27.83,27.78,27.8,2537836.0,24.9989,25.0439,24.9989,25.0169,2537836.0
2015-09-08 14:40:00,27.8,27.82,27.8,27.81,1693000.0,25.0169,25.0349,25.0169,25.0259,1693000.0
2015-09-08 14:45:00,27.81,27.83,27.77,27.79,1978496.0,25.0259,25.0439,24.99,25.0079,1978496.0
2015-09-08 14:50:00,27.79,27.82,27.77,27.79,1604484.0,25.0079,25.0349,24.99,25.0079,1604484.0
2015-09-08 14:55:00,27.8,27.8,27.74,27.76,2195372.0,25.0169,25.0169,24.963,24.981,2195372.0
2015-09-08 15:00:00,27.76,27.78,27.75,27.75,1685320.0,24.981,24.9989,24.972,24.972,1685320.0
2015-09-08 15:05:00,27.75,27.77,27.74,27.77,1490072.0,24.972,24.99,24.963,24.99,1490072.0
2015-09-08 15:10:00,27.77,27.81,27.76,27.78,1439208.0,24.99,25.0259,24.981,24.9989,1439208.0
2015-09-08 15:15:00,27.78,27.81,27.77,27.8,1143756.0,24.9989,25.0259,24.99,25.0169,1143756.0
2015-09-08 15:20:00,27.8,27.8,27.75,27.79,1522632.0,25.0169,25.0169,24.972,25.0079,1522632.0
2015-09-08 15:25:00,27.79,27.91,27.79,27.9,3293000.0,25.0079,25.1159,25.0079,25.1069,3293000.0
2015-09-08 15:30:00,27.9,27.93,27.88,27.93,2010996.0,25.1069,25.1339,25.0889,25.1339,2010996.0
2015-09-08 15:35:00,27.93,28.02,27.93,27.99,4792192.0,25.1339,25.2149,25.1339,25.1879,4792192.0
2015-09-08 15:40:00,28.0,28.0,27.97,27.97,2463204.0,25.1969,25.1969,25.1699,25.1699,2463204.0
2015-09-08 15:45:00,27.97,28.02,27.95,28.01,3035264.0,25.1699,25.2149,25.1519,25.2059,3035264.0
2015-09-08 15:50:00,28.01,28.04,27.98,28.04,4080192.0,25.2059,25.2329,25.1789,25.2329,4080192.0
2015-09-08 15:55:00,28.04,28.08,28.03,28.08,8505492.0,25.2329,25.2689,25.2239,25.2689,8505492.0
2015-09-09 09:30:00,28.44,28.45,28.16,28.19,10174560.0,25.5929,25.6019,25.3409,25.3679,10174560.0
2015-09-09 09:35:00,28.19,28.25,28.13,28.15,5710476.0,25.3679,25.4219,25.3139,25.3319,5710476.0
2015-09-09 09:40:00,28.15,28.21,28.15,28.16,4853424.0,25.3319,25.3859,25.3319,25.3409,4853424.0
2015-09-09 09:45:00,28.16,28.19,27.96,28.0,7369184.0,25.3409,25.3679,25.1609,25.1969,7369184.0
2015-09-09 09:50:00,28.0,28.03,27.93,27.98,5269636.0,25.1969,25.2239,25.1339,25.1789,5269636.0
2015-09-09 09:55:00,27.98,28.06,27.98,28.05,4068820.0,25.1789,25.2509,25.1789,25.2419,4068820.0
2015-09-09 10:00:00,28.05,28.1,27.99,28.01,4706248.0,25.2419,25.2869,25.1879,25.2059,4706248.0
2015-09-09 10:05:00,28.01,28.02,27.98,27.99,3043168.0,25.2059,25.2149,25.1789,25.1879,3043168.0
2015-09-09 10:10:00,27.98,28.06,27.97,27.98,3461932.0,25.1789,25.2509,25.1699,25.1789,3461932.0
2015-09-09 10:15:00,27.98,28.02,27.97,27.99,2155884.0,25.1789,25.2149,25.1699,25.1879,2155884.0
2015-09-09 10:20:00,27.99,28.12,27.97,28.12,3586964.0,25.1879,25.3049,25.1699,25.3049,3586964.0
2015-09-09 10:25:00,28.12,28.15,28.1,28.12,3018324.0,25.3049,25.3319,25.2869,25.3049,3018324.0
2015-09-09 10:30:00,28.12,28.24,28.12,28.2,4266172.0,25.3049,25.4129,25.3049,25.3769,4266172.0
2015-09-09 10:35:00,28.2,28.21,28.13,28.18,3196432.0,25.3769,25.3859,25.3139,25.3589,3196432.0
2015-09-09 10:40:00,28.18,28.18,28.1,28.13,2223928.0,25.3589,25.3589,25.2869,25.3139,2223928.0
2015-09-09 10:45:00,28.12,28.13,28.08,28.11,1842144.0,25.3049,25.3139,25.2689,25.2959,1842144.0
2015-09-09 10:50:00,28.11,28.11,28.02,28.03,2534108.0,25.2959,25.2959,25.2149,25.2239,2534108.0
2015-09-09 10:55:00,28.03,28.08,28.02,28.08,1856740.0,25.2239,25.2689,25.2149,25.2689,1856740.0
2015-09-09 11:00:00,28.07,28.11,28.05,28.09,1670704.0,25.2599,25.2959,25.2419,25.2779,1670704.0
2015-09-09 11:05:00,28.1,28.13,28.07,28.11,1369228.0,25.2869,25.3139,25.2599,25.2959,1369228.0
2015-09-09 11:10:00,28.12,28.17,28.11,28.15,2031164.0,25.3049,25.3499,25.2959,25.3319,2031164.0
2015-09-09 11:15:00,28.15,28.15,28.09,28.09,1091596.0,25.3319,25.3319,25.2779,25.2779,1091596.0
2015-09-09 11:20:00,28.09,28.1,28.05,28.06,1713676.0,25.2779,25.2869,25.2419,25.2509,1713676.0
2015-09-09 11:25:00,28.05,28.06,28.03,28.04,1519116.0,25.2419,25.2509,25.2239,25.2329,1519116.0
2015-09-09 11:30:00,28.04,28.14,28.04,28.09,1728100.0,25.2329,25.3229,25.2329,25.2779,1728100.0
2015-09-09 11:35:00,28.1,28.14,28.08,28.09,1184516.0,25.2869,25.3229,25.2689,25.2779,1184516.0
2015-09-09 11:40:00,28.09,28.09,28.03,28.07,1718016.0,25.2779,25.2779,25.2239,25.2599,1718016.0
2015-09-09 11:45:00,28.08,28.1,28.05,28.06,1260392.0,25.2689,25.2869,25.2419,25.2509,1260392.0
2015-09-09 11:50:00,28.05,28.08,28.04,28.08,1262896.0,25.2419,25.2689,25.2329,25.2689,1262896.0
2015-09-09 11:55:00,28.08,28.15,28.08,28.14,1589276.0,25.2689,25.3319,25.2689,25.3229,1589276.0
2015-09-09 12:00:00,28.14,28.17,28.12,28.14,1067832.0,25.3229,25.3499,25.3049,25.3229,1067832.0
2015-09-09 12:05:00,28.14,28.21,28.11,28.18,1940836.0,25.3229,25.3859,25.2959,25.3589,1940836.0
2015-09-09 12:10:00,28.18,28.18,28.14,28.15,1444564.0,25.3589,25.3589,25.3229,25.3319,1444564.0
2015-09-09 12:15:00,28.16,28.21,28.15,28.2,1683392.0,25.3409,25.3859,25.3319,25.3769,1683392.0
2015-09-09 12:20:00,28.2,28.23,28.2,28.21,2080232.0,25.3769,25.4039,25.3769,25.3859,2080232.0
2015-09-09 12:25:00,28.21,28.23,28.2,28.23,1343556.0,25.3859,25.4039,25.3769,25.4039,1343556.0
2015-09-09 12:30:00,28.23,28.27,28.23,28.24,2516820.0,25.4039,25.4399,25.4039,25.4129,2516820.0
2015-09-09 12:35:00,28.24,28.26,28.22,28.25,1481900.0,25.4129,25.4309,25.3949,25.4219,1481900.0
2015-09-09 12:40:00,28.25,28.28,28.23,28.26,2188168.0,25.4219,25.4489,25.4039,25.4309,2188168.0
2015-09-09 12:45:00,28.26,28.27,28.22,28.22,1771016.0,25.4309,25.4399,25.3949,25.3949,1771016.0
2015-09-09 12:50:00,28.22,28.23,28.15,28.2,2227304.0,25.3949,25.4039,25.3319,25.3769,2227304.0
2015-09-09 12:55:00,28.2,28.21,28.17,28.2,1506024.0,25.3769,25.3859,25.3499,25.3769,1506024.0
2015-09-09 13:00:00,28.2,28.27,28.14,28.21,4070120.0,25.3769,25.4399,25.3229,25.3859,4070120.0
2015-09-09 13:05:00,28.21,28.27,28.19,28.23,3858980.0,25.3859,25.4399,25.3679,25.4039,3858980.0
2015-09-09 13:10:00,28.24,28.35,28.23,28.29,5962728.0,25.4129,25.5119,25.4039,25.4579,5962728.0
2015-09-09 13:15:00,28.29,28.46,28.29,28.46,8080880.0,25.4579,25.6109,25.4579,25.6109,8080880.0
2015-09-09 13:20:00,28.46,28.5,28.29,28.35,12250376.0,25.6109,25.6469,25.4579,25.5119,12250376.0
2015-09-09 13:25:00,28.34,28.34,28.14,28.18,8433012.0,25.5029,25.5029,25.3229,25.3589,8433012.0
2015-09-09 13:30:00,28.18,28.2,28.04,28.19,7521412.0,25.3589,25.3769,25.2329,25.3679,7521412.0
2015-09-09 13:35:00,28.19,28.21,28.1,28.14,3885248.0,25.3679,25.3859,25.2869,25.3229,3885248.0
2015-09-09 13:40:00,28.13,28.2,28.1,28.14,3679392.0,25.3139,25.3769,25.2869,25.3229,3679392.0
2015-09-09 13:45:00,28.14,28.22,28.03,28.05,5655388.0,25.3229,25.3949,25.2239,25.2419,5655388.0
2015-09-09 13:50:00,28.05,28.15,27.98,28.15,7563212.0,25.2419,25.3319,25.1789,25.3319,7563212.0
2015-09-09 13:55:00,28.14,28.15,28.0,28.04,3540092.0,25.3229,25.3319,25.1969,25.2329,3540092.0
2015-09-09 14:00:00,28.04,28.05,27.96,28.03,4872716.0,25.2329,25.2419,25.1609,25.2239,4872716.0
2015-09-09 14:05:00,28.03,28.08,27.94,28.05,4608336.0,25.2239,25.2689,25.1429,25.2419,4608336.0
2015-09-09 14:10:00,28.05,28.12,28.04,28.07,3172364.0,25.2419,25.3049,25.2329,25.2599,3172364.0
2015-09-09 14:15:00,28.07,28.07,28.0,28.01,2120044.0,25.2599,25.2599,25.1969,25.2059,2120044.0
2015-09-09 14:20:00,28.01,28.03,27.86,27.9,5309104.0,25.2059,25.2239,25.0709,25.1069,5309104.0
2015-09-09 14:25:00,27.91,28.0,27.82,27.91,7045048.0,25.1159,25.1969,25.0349,25.1159,7045048.0
2015-09-09 14:30:00,27.91,27.91,27.79,27.8,4572444.0,25.1159,25.1159,25.0079,25.0169,4572444.0
2015-09-09 14:35:00,27.8,27.9,27.8,27.84,3923336.0,25.0169,25.1069,25.0169,25.0529,3923336.0
2015-09-09 14:40:00,27.84,27.86,27.68,27.71,7058664.0,25.0529,25.0709,24.909,24.936,7058664.0
2015-09-09 14:45:00,27.71,27.82,27.7,27.79,3214104.0,24.936,25.0349,24.927,25.0079,3214104.0
2015-09-09 14:50:00,27.8,27.89,27.77,27.87,3727412.0,25.0169,25.0979,24.99,25.0799,3727412.0
2015-09-09 14:55:00,27.88,27.95,27.86,27.9,4051868.0,25.0889,25.1519,25.0709,25.1069,4051868.0
2015-09-09 15:00:00,27.89,27.93,27.79,27.9,5160124.0,25.0979,25.1339,25.0079,25.1069,5160124.0
2015-09-09 15:05:00,27.91,27.95,27.85,27.89,3979028.0,25.1159,25.1519,25.0619,25.0979,3979028.0
2015-09-09 15:10:00,27.89,27.9,27.8,27.83,3370900.0,25.0979,25.1069,25.0169,25.0439,3370900.0
2015-09-09 15:15:00,27.83,27.89,27.77,27.84,4157104.0,25.0439,25.0979,24.99,25.0529,4157104.0
2015-09-09 15:20:00,27.84,27.86,27.79,27.82,2643008.0,25.0529,25.0709,25.0079,25.0349,2643008.0
2015-09-09 15:25:00,27.81,27.83,27.72,27.75,4070740.0,25.0259,25.0439,24.945,24.972,4070740.0
2015-09-09 15:30:00,27.75,27.75,27.67,27.73,4135460.0,24.972,24.972,24.9,24.954,4135460.0
2015-09-09 15:35:00,27.73,27.74,27.64,27.65,2932448.0,24.954,24.963,24.873,24.882,2932448.0
2015-09-09 15:40:00,27.64,27.64,27.51,27.53,6659424.0,24.873,24.873,24.756,24.774,6659424.0
2015-09-09 15:45:00,27.53,27.59,27.47,27.51,7684160.0,24.774,24.828,24.72,24.756,7684160.0
2015-09-09 15:50:00,27.52,27.56,27.48,27.48,5064980.0,24.765,24.801,24.729,24.729,5064980.0
2015-09-09 15:55:00,27.48,27.54,27.44,27.54,7847828.0,24.729,24.783,24.693,24.783,7847828.0
2015-09-10 09:30:00,27.57,27.68,27.49,27.55,9281876.0,24.81,24.909,24.738,24.792,9281876.0
2015-09-10 09:35:00,27.55,27.79,27.48,27.79,8319496.0,24.792,25.0079,24.729,25.0079,8319496.0
2015-09-10 09:40:00,27.79,27.92,27.78,27.8,8218068.0,25.0079,25.1249,24.9989,25.0169,8218068.0
2015-09-10 09:45:00,27.8,27.9,27.8,27.85,4104088.0,25.0169,25.1069,25.0169,25.0619,4104088.0
2015-09-10 09:50:00,27.85,27.85,27.75,27.83,5917384.0,25.0619,25.0619,24.972,25.0439,5917384.0
2015-09-10 09:55:00,27.83,27.86,27.79,27.8,4490428.0,25.0439,25.0709,25.0079,25.0169,4490428.0
2015-09-10 10:00:00,27.8,27.84,27.7,27.75,4143424.0,25.0169,25.0529,24.927,24.972,4143424.0
2015-09-10 10:05:00,27.75,27.8,27.73,27.77,2990892.0,24.972,25.0169,24.954,24.99,2990892.0
2015-09-10 10:10:00,27.77,27.77,27.67,27.71,3309272.0,24.99,24.99,24.9,24.936,3309272.0
2015-09-10 10:15:00,27.71,27.84,27.7,27.83,3841692.0,24.936,25.0529,24.927,25.0439,3841692.0
2015-09-10 10:20:00,27.83,27.87,27.8,27.82,3447656.0,25.0439,25.0799,25.0169,25.0349,3447656.0
2015-09-10 10:25:00,27.82,27.86,27.79,27.86,2579356.0,25.0349,25.0709,25.0079,25.0709,2579356.0
2015-09-10 10:30:00,27.86,27.97,27.86,27.96,4762612.0,25.0709,25.1699,25.0709,25.1609,4762612.0
2015-09-10 10:35:00,27.95,28.0,27.93,28.0,3648804.0,25.1519,25.1969,25.1339,25.1969,3648804.0
2015-09-10 10:40:00,27.99,28.05,27.99,28.03,4666852.0,25.1879,25.2419,25.1879,25.2239,4666852.0
2015-09-10 10:45:00,28.03,28.12,28.02,28.1,4103180.0,25.2239,25.3049,25.2149,25.2869,4103180.0
2015-09-10 10:50:00,28.1,28.18,28.1,28.11,4094804.0,25.2869,25.3589,25.2869,25.2959,4094804.0
2015-09-10 10:55:00,28.11,28.12,28.06,28.09,3318188.0,25.2959,25.3049,25.2509,25.2779,3318188.0
2015-09-10 11:00:00,28.08,28.11,28.06,28.07,3010936.0,25.2689,25.2959,25.2509,25.2599,3010936.0
2015-09-10 11:05:00,28.07,28.11,28.06,28.07,2563100.0,25.2599,25.2959,25.2509,25.2599,2563100.0
2015-09-10 11:10:00,28.07,28.08,28.03,28.03,2750252.0,25.2599,25.2689,25.2239,25.2239,2750252.0
2015-09-10 11:15:00,28.03,28.04,27.98,27.99,2857304.0,25.2239,25.2329,25.1789,25.1879,2857304.0
2015-09-10 11:20:00,27.99,28.01,27.96,27.98,3119312.0,25.1879,25.2059,25.1609,25.1789,3119312.0
2015-09-10 11:25:00,27.98,28.03,27.94,28.03,2671672.0,25.1789,25.2239,25.1429,25.2239,2671672.0
2015-09-10 11:30:00,28.03,28.07,28.0,28.04,2556164.0,25.2239,25.2599,25.1969,25.2329,2556164.0
2015-09-10 11:35:00,28.04,28.17,28.04,28.12,2846160.0,25.2329,25.3499,25.2329,25.3049,2846160.0
2015-09-10 11:40:00,28.12,28.15,28.08,28.12,2163760.0,25.3049,25.3319,25.2689,25.3049,2163760.0
2015-09-10 11:45:00,28.13,28.14,28.05,28.06,1927824.0,25.3139,25.3229,25.2419,25.2509,1927824.0
2015-09-10 11:50:00,28.06,28.12,28.04,28.11,1694516.0,25.2509,25.3049,25.2329,25.2959,1694516.0
2015-09-10 11:55:00,28.11,28.14,28.06,28.11,1737388.0,25.2959,25.3229,25.2509,25.2959,1737388.0
2015-09-10 12:00:00,28.11,28.14,28.11,28.14,1636296.0,25.2959,25.3229,25.2959,25.3229,1636296.0
2015-09-10 12:05:00,28.14,28.2,28.1,28.18,2779856.0,25.3229,25.3769,25.2869,25.3589,2779856.0
2015-09-10 12:10:00,28.18,28.18,28.13,28.15,1917864.0,25.3589,25.3589,25.3139,25.3319,1917864.0
2015-09-10 12:15:00,28.15,28.18,28.08,28.1,2131364.0,25.3319,25.3589,25.2689,25.2869,2131364.0
2015-09-10 12:20:00,28.1,28.13,28.07,28.09,1794880.0,25.2869,25.3139,25.2599,25.2779,1794880.0
2015-09-10 12:25:00,28.09,28.13,28.07,28.09,1839648.0,25.2779,25.3139,25.2599,25.2779,1839648.0
2015-09-10 12:30:00,28.09,28.11,28.05,28.1,1485072.0,25.2779,25.2959,25.2419,25.2869,1485072.0
2015-09-10 12:35:00,28.1,28.14,28.09,28.13,1462060.0,25.2869,25.3229,25.2779,25.3139,1462060.0
2015-09-10 12:40:00,28.14,28.14,28.09,28.11,1335412.0,25.3229,25.3229,25.2779,25.2959,1335412.0
2015-09-10 12:45:00,28.11,28.16,28.09,28.15,1525400.0,25.2959,25.3409,25.2779,25.3319,1525400.0
2015-09-10 12:50:00,28.15,28.16,28.13,28.15,1222668.0,25.3319,25.3409,25.3139,25.3319,1222668.0
2015-09-10 12:55:00,28.15,28.16,28.1,28.12,1615608.0,25.3319,25.3409,25.2869,25.3049,1615608.0
2015-09-10 13:00:00,28.12,28.12,28.08,28.1,1032200.0,25.3049,25.3049,25.2689,25.2869,1032200.0
2015-09-10 13:05:00,28.1,28.14,28.1,28.1,974672.0,25.2869,25.3229,25.2869,25.2869,974672.0
2015-09-10 13:10:00,28.1,28.14,28.06,28.06,1452000.0,25.2869,25.3229,25.2509,25.2509,1452000.0
2015-09-10 13:15:00,28.07,28.11,28.06,28.11,1002784.0,25.2599,25.2959,25.2509,25.2959,1002784.0
2015-09-10 13:20:00,28.11,28.17,28.09,28.17,1868852.0,25.2959,25.3499,25.2779,25.3499,1868852.0
2015-09-10 13:25:00,28.17,28.23,28.14,28.23,2854808.0,25.3499,25.4039,25.3229,25.4039,2854808.0
2015-09-10 13:30:00,28.23,28.26,28.2,28.26,3128364.0,25.4039,25.4309,25.3769,25.4309,3128364.0
2015-09-10 13:35:00,28.26,28.32,28.24,28.27,3982716.0,25.4309,25.4849,25.4129,25.4399,3982716.0
2015-09-10 13:40:00,28.27,28.28,28.21,28.25,2695096.0,25.4399,25.4489,25.3859,25.4219,2695096.0
2015-09-10 13:45:00,28.25,28.25,28.2,28.22,2406920.0,25.4219,25.4219,25.3769,25.3949,2406920.0
2015-09-10 13:50:00,28.22,28.27,28.18,28.2,2422428.0,25.3949,25.4399,25.3589,25.3769,2422428.0
2015-09-10 13:55:00,28.2,28.21,28.17,28.21,1456556.0,25.3769,25.3859,25.3499,25.3859,1456556.0
2015-09-10 14:00:00,28.21,28.22,28.14,28.17,2028248.0,25.3859,25.3949,25.3229,25.3499,2028248.0
2015-09-10 14:05:00,28.17,28.2,28.15,28.17,1173816.0,25.3499,25.3769,25.3319,25.3499,1173816.0
2015-09-10 14:10:00,28.16,28.22,28.16,28.18,1562692.0,25.3409,25.3949,25.3409,25.3589,1562692.0
2015-09-10 14:15:00,28.18,28.19,28.08,28.11,2833456.0,25.3589,25.3679,25.2689,25.2959,2833456.0
2015-09-10 14:20:00,28.11,28.15,28.09,28.14,1316764.0,25.2959,25.3319,25.2779,25.3229,1316764.0
2015-09-10 14:25:00,28.14,28.17,28.13,28.17,1409780.0,25.3229,25.3499,25.3139,25.3499,1409780.0
2015-09-10 14:30:00,28.17,28.24,28.16,28.21,2074228.0,25.3499,25.4129,25.3409,25.3859,2074228.0
2015-09-10 14:35:00,28.21,28.23,28.18,28.22,1381120.0,25.3859,25.4039,25.3589,25.3949,1381120.0
2015-09-10 14:40:00,28.22,28.28,28.21,28.25,2279176.0,25.3949,25.4489,25.3859,25.4219,2279176.0
2015-09-10 14:45:00,28.25,28.26,28.2,28.24,1621520.0,25.4219,25.4309,25.3769,25.4129,1621520.0
2015-09-10 14:50:00,28.24,28.25,28.2,28.22,1784812.0,25.4129,25.4219,25.3769,25.3949,1784812.0
2015-09-10 14:55:00,28.21,28.21,28.12,28.13,2003664.0,25.3859,25.3859,25.3049,25.3139,2003664.0
2015-09-10 15:00:00,28.13,28.17,28.03,28.06,3505644.0,25.3139,25.3499,25.2239,25.2509,3505644.0
2015-09-10 15:05:00,28.06,28.13,28.06,28.13,2239632.0,25.2509,25.3139,25.2509,25.3139,2239632.0
2015-09-10 15:10:00,28.13,28.17,28.12,28.16,2012936.0,25.3139,25.3499,25.3049,25.3409,2012936.0
2015-09-10 15:15:00,28.17,28.21,28.15,28.17,2207348.0,25.3499,25.3859,25.3319,25.3499,2207348.0
2015-09-10 15:20:00,28.17,28.18,28.11,28.13,2761396.0,25.3499,25.3589,25.2959,25.3139,2761396.0
2015-09-10 15:25:00,28.13,28.15,28.08,28.12,2685800.0,25.3139,25.3319,25.2689,25.3049,2685800.0
2015-09-10 15:30:00,28.12,28.12,28.04,28.08,2618668.0,25.3049,25.3049,25.2329,25.2689,2618668.0
2015-09-10 15:35:00,28.09,28.11,28.03,28.06,3003780.0,25.2779,25.2959,25.2239,25.2509,3003780.0
2015-09-10 15:40:00,28.06,28.07,27.99,28.07,3858380.0,25.2509,25.2599,25.1879,25.2599,3858380.0
2015-09-10 15:45:00,28.07,28.09,28.03,28.06,3094296.0,25.2599,25.2779,25.2239,25.2509,3094296.0
2015-09-10 15:50:00,28.07,28.11,28.05,28.1,3040436.0,25.2599,25.2959,25.2419,25.2869,3040436.0
2015-09-10 15:55:00,28.1,28.17,28.09,28.15,6065224.0,25.2869,25.3499,25.2779,25.3319,6065224.0
2015-09-11 09:30:00,27.95,28.03,27.94,27.99,5970324.0,25.1519,25.2239,25.1429,25.1879,5970324.0
2015-09-11 09:35:00,27.99,28.11,27.94,28.07,4546524.0,25.1879,25.2959,25.1429,25.2599,4546524.0
2015-09-11 09:40:00,28.07,28.08,27.99,28.0,4556156.0,25.2599,25.2689,25.1879,25.1969,4556156.0
2015-09-11 09:45:00,28.01,28.04,27.99,28.0,3253096.0,25.2059,25.2329,25.1879,25.1969,3253096.0
2015-09-11 09:50:00,28.0,28.03,27.97,27.97,2889836.0,25.1969,25.2239,25.1699,25.1699,2889836.0
2015-09-11 09:55:00,27.97,28.07,27.97,28.0,3423096.0,25.1699,25.2599,25.1699,25.1969,3423096.0
2015-09-11 10:00:00,28.0,28.03,27.96,27.98,2693340.0,25.1969,25.2239,25.1609,25.1789,2693340.0
2015-09-11 10:05:00,27.98,28.04,27.96,28.02,2715952.0,25.1789,25.2329,25.1609,25.2149,2715952.0
2015-09-11 10:10:00,28.02,28.04,27.98,27.99,2254856.0,25.2149,25.2329,25.1789,25.1879,2254856.0
2015-09-11 10:15:00,27.99,28.05,27.98,28.03,1933672.0,25.1879,25.2419,25.1789,25.2239,1933672.0
2015-09-11 10:20:00,28.03,28.07,28.03,28.05,1723148.0,25.2239,25.2599,25.2239,25.2419,1723148.0
2015-09-11 10:25:00,28.05,28.07,28.0,28.0,1742140.0,25.2419,25.2599,25.1969,25.1969,1742140.0
2015-09-11 10:30:00,28.0,28.02,27.98,28.01,1361140.0,25.1969,25.2149,25.1789,25.2059,1361140.0
2015-09-11 10:35:00,28.02,28.04,27.99,28.04,1598136.0,25.2149,25.2329,25.1879,25.2329,1598136.0
2015-09-11 10:40:00,28.04,28.14,28.03,28.13,2569608.0,25.2329,25.3229,25.2239,25.3139,2569608.0
2015-09-11 10:45:00,28.13,28.15,28.1,28.13,1964468.0,25.3139,25.3319,25.2869,25.3139,1964468.0
2015-09-11 10:50:00,28.13,28.13,28.09,28.1,2051100.0,25.3139,25.3139,25.2779,25.2869,2051100.0
2015-09-11 10:55:00,28.1,28.11,28.07,28.08,1815428.0,25.2869,25.2959,25.2599,25.2689,1815428.0
2015-09-11 11:00:00,28.08,28.09,28.02,28.04,1974508.0,25.2689,25.2779,25.2149,25.2329,1974508.0
2015-09-11 11:05:00,28.04,28.08,28.04,28.04,1588568.0,25.2329,25.2689,25.2329,25.2329,1588568.0
2015-09-11 11:10:00,28.04,28.07,28.01,28.02,1463036.0,25.2329,25.2599,25.2059,25.2149,1463036.0
2015-09-11 11:15:00,28.02,28.06,28.0,28.06,1454556.0,25.2149,25.2509,25.1969,25.2509,1454556.0
2015-09-11 11:20:00,28.05,28.06,28.02,28.05,1097668.0,25.2419,25.2509,25.2149,25.2419,1097668.0
2015-09-11 11:25:00,28.04,28.05,28.02,28.05,932336.0,25.2329,25.2419,25.2149,25.2419,932336.0
2015-09-11 11:30:00,28.05,28.07,28.01,28.01,1396412.0,25.2419,25.2599,25.2059,25.2059,1396412.0
2015-09-11 11:35:00,28.01,28.08,28.0,28.07,1915576.0,25.2059,25.2689,25.1969,25.2599,1915576.0
2015-09-11 11:40:00,28.08,28.1,28.05,28.06,1367216.0,25.2689,25.2869,25.2419,25.2509,1367216.0
2015-09-11 11:45:00,28.06,28.09,28.05,28.07,1081332.0,25.2509,25.2779,25.2419,25.2599,1081332.0
2015-09-11 11:50:00,28.07,28.14,28.06,28.12,1866328.0,25.2599,25.3229,25.2509,25.3049,1866328.0
2015-09-11 11:55:00,28.13,28.15,28.12,28.13,1898428.0,25.3139,25.3319,25.3049,25.3139,1898428.0
2015-09-11 12:00:00,28.13,28.22,28.13,28.2,3088068.0,25.3139,25.3949,25.3139,25.3769,3088068.0
2015-09-11 12:05:00,28.2,28.23,28.17,28.19,2425416.0,25.3769,25.4039,25.3499,25.3679,2425416.0
2015-09-11 12:10:00,28.18,28.23,28.18,28.23,1540916.0,25.3589,25.4039,25.3589,25.4039,1540916.0
2015-09-11 12:15:00,28.22,28.23,28.17,28.18,1492680.0,25.3949,25.4039,25.3499,25.3589,1492680.0
2015-09-11 12:20:00,28.18,28.2,28.18,28.2,921460.0,25.3589,25.3769,25.3589,25.3769,921460.0
2015-09-11 12:25:00,28.2,28.24,28.19,28.24,1563732.0,25.3769,25.4129,25.3679,25.4129,1563732.0
2015-09-11 12:30:00,28.24,28.29,28.23,28.27,3241644.0,25.4129,25.4579,25.4039,25.4399,3241644.0
2015-09-11 12:35:00,28.27,28.27,28.23,28.23,1497848.0,25.4399,25.4399,25.4039,25.4039,1497848.0
2015-09-11 12:40:00,28.23,28.28,28.23,28.27,1140244.0,25.4039,25.4489,25.4039,25.4399,1140244.0
2015-09-11 12:45:00,28.27,28.3,28.25,28.3,1756680.0,25.4399,25.4669,25.4219,25.4669,1756680.0
2015-09-11 12:50:00,28.3,28.33,28.29,28.3,2222072.0,25.4669,25.4939,25.4579,25.4669,2222072.0
2015-09-11 12:55:00,28.3,28.33,28.28,28.31,1654220.0,25.4669,25.4939,25.4489,25.4759,1654220.0
2015-09-11 13:00:00,28.31,28.33,28.3,28.32,1433292.0,25.4759,25.4939,25.4669,25.4849,1433292.0
2015-09-11 13:05:00,28.32,28.33,28.29,28.31,1612776.0,25.4849,25.4939,25.4579,25.4759,1612776.0
2015-09-11 13:10:00,28.31,28.32,28.29,28.29,1008012.0,25.4759,25.4849,25.4579,25.4579,1008012.0
2015-09-11 13:15:00,28.29,28.3,28.26,28.26,1274280.0,25.4579,25.4669,25.4309,25.4309,1274280.0
2015-09-11 13:20:00,28.26,28.27,28.21,28.21,1906092.0,25.4309,25.4399,25.3859,25.3859,1906092.0
2015-09-11 13:25:00,28.21,28.24,28.2,28.24,1443152.0,25.3859,25.4129,25.3769,25.4129,1443152.0
2015-09-11 13:30:00,28.23,28.26,28.21,28.21,1632008.0,25.4039,25.4309,25.3859,25.3859,1632008.0
2015-09-11 13:35:00,28.22,28.24,28.21,28.24,875584.0,25.3949,25.4129,25.3859,25.4129,875584.0
2015-09-11 13:40:00,28.24,28.28,28.23,28.26,1471600.0,25.4129,25.4489,25.4039,25.4309,1471600.0
2015-09-11 13:45:00,28.26,28.29,28.24,28.27,1172048.0,25.4309,25.4579,25.4129,25.4399,1172048.0
2015-09-11 13:50:00,28.26,28.31,28.25,28.3,1419108.0,25.4309,25.4759,25.4219,25.4669,1419108.0
2015-09-11 13:55:00,28.3,28.36,28.3,28.32,2931956.0,25.4669,25.5209,25.4669,25.4849,2931956.0
2015-09-11 14:00:00,28.32,28.34,28.3,28.31,1391056.0,25.4849,25.5029,25.4669,25.4759,1391056.0
2015-09-11 14:05:00,28.31,28.31,28.27,28.3,1444240.0,25.4759,25.4759,25.4399,25.4669,1444240.0
2015-09-11 14:10:00,28.3,28.34,28.3,28.31,1212184.0,25.4669,25.5029,25.4669,25.4759,1212184.0
2015-09-11 14:15:00,28.31,28.36,28.31,28.36,1875824.0,25.4759,25.5209,25.4759,25.5209,1875824.0
2015-09-11 14:20:00,28.36,28.42,28.36,28.41,3116016.0,25.5209,25.5749,25.5209,25.5659,3116016.0
2015-09-11 14:25:00,28.41,28.42,28.39,28.41,2190832.0,25.5659,25.5749,25.5479,25.5659,2190832.0
2015-09-11 14:30:00,28.41,28.47,28.41,28.44,3677544.0,25.5659,25.6199,25.5659,25.5929,3677544.0
2015-09-11 14:35:00,28.44,28.49,28.43,28.48,2782544.0,25.5929,25.6379,25.5839,25.6289,2782544.0
2015-09-11 14:40:00,28.49,28.5,28.47,28.48,3669172.0,25.6379,25.6469,25.6199,25.6289,3669172.0
2015-09-11 14:45:00,28.49,28.51,28.48,28.51,2968380.0,25.6379,25.6559,25.6289,25.6559,2968380.0
2015-09-11 14:50:00,28.51,28.53,28.44,28.44,2843620.0,25.6559,25.6739,25.5929,25.5929,2843620.0
2015-09-11 14:55:00,28.44,28.48,28.44,28.45,2068208.0,25.5929,25.6289,25.5929,25.6019,2068208.0
2015-09-11 15:00:00,28.45,28.52,28.45,28.49,2437972.0,25.6019,25.6649,25.6019,25.6379,2437972.0
2015-09-11 15:05:00,28.49,28.54,28.48,28.52,2655232.0,25.6379,25.6829,25.6289,25.6649,2655232.0
2015-09-11 15:10:00,28.52,28.53,28.49,28.52,2548336.0,25.6649,25.6739,25.6379,25.6649,2548336.0
2015-09-11 15:15:00,28.52,28.54,28.49,28.49,2813760.0,25.6649,25.6829,25.6379,25.6379,2813760.0
2015-09-11 15:20:00,28.5,28.52,28.48,28.5,2940368.0,25.6469,25.6649,25.6289,25.6469,2940368.0
2015-09-11 15:25:00,28.5,28.51,28.48,28.5,1924344.0,25.6469,25.6559,25.6289,25.6469,1924344.0
2015-09-11 15:30:00,28.5,28.51,28.47,28.48,2087824.0,25.6469,25.6559,25.6199,25.6289,2087824.0
2015-09-11 15:35:00,28.48,28.52,28.48,28.51,2987496.0,25.6289,25.6649,25.6289,25.6559,2987496.0
2015-09-11 15:40:00,28.51,28.51,28.48,28.5,2668752.0,25.6559,25.6559,25.6289,25.6469,2668752.0
2015-09-11 15:45:00,28.5,28.51,28.48,28.48,2107376.0,25.6469,25.6559,25.6289,25.6289,2107376.0
2015-09-11 15:50:00,28.48,28.52,28.48,28.5,3603628.0,25.6289,25.6649,25.6289,25.6469,3603628.0
2015-09-11 15:55:00,28.5,28.55,28.49,28.55,7777616.0,25.6469,25.6919,25.6379,25.6919,7777616.0
2015-09-14 09:30:00,29.15,29.22,29.04,29.1,17929140.0,26.2318,26.2948,26.1328,26.1868,17929140.0
2015-09-14 09:35:00,29.09,29.15,29.01,29.1,8914208.0,26.1778,26.2318,26.1058,26.1868,8914208.0
2015-09-14 09:40:00,29.1,29.19,28.95,29.0,7573624.0,26.1868,26.2678,26.0518,26.0968,7573624.0
2015-09-14 09:45:00,29.0,29.03,28.92,29.01,6482632.0,26.0968,26.1238,26.0248,26.1058,6482632.0
2015-09-14 09:50:00,29.01,29.04,28.93,28.99,5238368.0,26.1058,26.1328,26.0338,26.0878,5238368.0
2015-09-14 09:55:00,28.99,29.01,28.94,28.99,3610284.0,26.0878,26.1058,26.0428,26.0878,3610284.0
2015-09-14 10:00:00,28.98,29.08,28.94,29.06,4701380.0,26.0788,26.1688,26.0428,26.1508,4701380.0
2015-09-14 10:05:00,29.06,29.07,29.02,29.06,3483668.0,26.1508,26.1598,26.1148,26.1508,3483668.0
2015-09-14 10:10:00,29.06,29.08,29.02,29.06,3121876.0,26.1508,26.1688,26.1148,26.1508,3121876.0
2015-09-14 10:15:00,29.06,29.14,29.06,29.11,4548192.0,26.1508,26.2228,26.1508,26.1958,4548192.0
2015-09-14 10:20:00,29.11,29.13,29.07,29.11,2573204.0,26.1958,26.2138,26.1598,26.1958,2573204.0
2015-09-14 10:25:00,29.11,29.14,29.06,29.07,2554244.0,26.1958,26.2228,26.1508,26.1598,2554244.0
2015-09-14 10:30:00,29.07,29.08,28.99,29.02,3773456.0,26.1598,26.1688,26.0878,26.1148,3773456.0
2015-09-14 10:35:00,29.02,29.05,28.96,29.0,4114804.0,26.1148,26.1418,26.0608,26.0968,4114804.0
2015-09-14 10:40:00,29.0,29.04,28.98,29.0,2252404.0,26.0968,26.1328,26.0788,26.0968,2252404.0
2015-09-14 10:45:00,29.0,29.02,28.96,29.0,2450028.0,26.0968,26.1148,26.0608,26.0968,2450028.0
2015-09-14 10:50:00,29.0,29.0,28.84,28.93,5520112.0,26.0968,26.0968,25.9528,26.0338,5520112.0
2015-09-14 10:55:00,28.93,28.98,28.9,28.94,2451460.0,26.0338,26.0788,26.0068,26.0428,2451460.0
2015-09-14 11:00:00,28.95,29.0,28.93,28.98,2042396.0,26.0518,26.0968,26.0338,26.0788,2042396.0
2015-09-14 11:05:00,28.98,29.0,28.96,28.98,1733752.0,26.0788,26.0968,26.0608,26.0788,1733752.0
2015-09-14 11:10:00,28.98,28.98,28.94,28.97,1562292.0,26.0788,26.0788,26.0428,26.0698,1562292.0
2015-09-14 11:15:00,28.97,28.98,28.92,28.94,1572648.0,26.0698,26.0788,26.0248,26.0428,1572648.0
2015-09-14 11:20:00,28.94,28.96,28.92,28.93,1657752.0,26.0428,26.0608,26.0248,26.0338,1657752.0
2015-09-14 11:25:00,28.93,28.94,28.84,28.85,2903668.0,26.0338,26.0428,25.9528,25.9618,2903668.0
2015-09-14 11:30:00,28.85,28.88,28.83,28.85,2163180.0,25.9618,25.9888,25.9438,25.9618,2163180.0
2015-09-14 11:35:00,28.85,28.91,28.84,28.9,2331704.0,25.9618,26.0158,25.9528,26.0068,2331704.0
2015-09-14 11:40:00,28.89,28.92,28.87,28.88,2053512.0,25.9978,26.0248,25.9798,25.9888,2053512.0
2015-09-14 11:45:00,28.87,28.89,28.84,28.88,1678068.0,25.9798,25.9978,25.9528,25.9888,1678068.0
2015-09-14 11:50:00,28.88,28.92,28.87,28.89,1441124.0,25.9888,26.0248,25.9798,25.9978,1441124.0
2015-09-14 11:55:00,28.89,28.9,28.85,28.86,1170032.0,25.9978,26.0068,25.9618,25.9708,1170032.0
2015-09-14 12:00:00,28.86,28.89,28.78,28.82,2526820.0,25.9708,25.9978,25.8988,25.9348,2526820.0
2015-09-14 12:05:00,28.82,28.82,28.77,28.78,2418464.0,25.9348,25.9348,25.8898,25.8988,2418464.0
2015-09-14 12:10:00,28.77,28.79,28.74,28.75,3528800.0,25.8898,25.9078,25.8628,25.8718,3528800.0
2015-09-14 12:15:00,28.75,28.8,28.75,28.76,2047068.0,25.8718,25.9168,25.8718,25.8808,2047068.0
2015-09-14 12:20:00,28.76,28.78,28.72,28.77,2346748.0,25.8808,25.8988,25.8448,25.8898,2346748.0
2015-09-14 12:25:00,28.77,28.79,28.75,28.77,1658944.0,25.8898,25.9078,25.8718,25.8898,1658944.0
2015-09-14 12:30:00,28.77,28.9,28.75,28.8,2566384.0,25.8898,26.0068,25.8718,25.9168,2566384.0
2015-09-14 12:35:00,28.81,28.84,28.81,28.83,1262056.0,25.9258,25.9528,25.9258,25.9438,1262056.0
2015-09-14 12:40:00,28.82,28.85,28.78,28.78,1475676.0,25.9348,25.9618,25.8988,25.8988,1475676.0
2015-09-14 12:45:00,28.78,28.79,28.73,28.76,1725976.0,25.8988,25.9078,25.8538,25.8808,1725976.0
2015-09-14 12:50:00,28.76,28.77,28.75,28.76,1061540.0,25.8808,25.8898,25.8718,25.8808,1061540.0
2015-09-14 12:55:00,28.77,28.78,28.75,28.77,1062864.0,25.8898,25.8988,25.8718,25.8898,1062864.0
2015-09-14 13:00:00,28.77,28.78,28.74,28.75,1337720.0,25.8898,25.8988,25.8628,25.8718,1337720.0
2015-09-14 13:05:00,28.75,28.78,28.75,28.77,1420424.0,25.8718,25.8988,25.8718,25.8898,1420424.0
2015-09-14 13:10:00,28.77,28.8,28.77,28.77,1065680.0,25.8898,25.9168,25.8898,25.8898,1065680.0
2015-09-14 13:15:00,28.78,28.79,28.76,28.79,882144.0,25.8988,25.9078,25.8808,25.9078,882144.0
2015-09-14 13:20:00,28.79,28.79,28.77,28.79,831536.0,25.9078,25.9078,25.8898,25.9078,831536.0
2015-09-14 13:25:00,28.79,28.83,28.78,28.82,1306764.0,25.9078,25.9438,25.8988,25.9348,1306764.0
2015-09-14 13:30:00,28.82,28.85,28.81,28.84,1267416.0,25.9348,25.9618,25.9258,25.9528,1267416.0
2015-09-14 13:35:00,28.84,28.93,28.84,28.9,2662944.0,25.9528,26.0338,25.9528,26.0068,2662944.0
2015-09-14 13:40:00,28.9,28.95,28.89,28.91,1489356.0,26.0068,26.0518,25.9978,26.0158,1489356.0
2015-09-14 13:45:00,28.91,28.93,28.89,28.92,1819796.0,26.0158,26.0338,25.9978,26.0248,1819796.0
2015-09-14 13:50:00,28.92,28.92,28.88,28.89,1258516.0,26.0248,26.0248,25.9888,25.9978,1258516.0
2015-09-14 13:55:00,28.89,28.93,28.88,28.93,1302848.0,25.9978,26.0338,25.9888,26.0338,1302848.0
2015-09-14 14:00:00,28.93,28.93,28.9,28.91,1084252.0,26.0338,26.0338,26.0068,26.0158,1084252.0
2015-09-14 14:05:00,28.91,28.92,28.84,28.85,1428676.0,26.0158,26.0248,25.9528,25.9618,1428676.0
2015-09-14 14:10:00,28.85,28.87,28.83,28.85,1171488.0,25.9618,25.9798,25.9438,25.9618,1171488.0
2015-09-14 14:15:00,28.86,28.88,28.84,28.86,1358760.0,25.9708,25.9888,25.9528,25.9708,1358760.0
2015-09-14 14:20:00,28.86,28.91,28.86,28.86,1259172.0,25.9708,26.0158,25.9708,25.9708,1259172.0
2015-09-14 14:25:00,28.87,28.88,28.84,28.85,1344996.0,25.9798,25.9888,25.9528,25.9618,1344996.0
2015-09-14 14:30:00,28.85,28.87,28.83,28.85,1083352.0,25.9618,25.9798,25.9438,25.9618,1083352.0
2015-09-14 14:35:00,28.86,28.88,28.85,28.88,1020376.0,25.9708,25.9888,25.9618,25.9888,1020376.0
2015-09-14 14:40:00,28.88,28.93,28.88,28.91,1873972.0,25.9888,26.0338,25.9888,26.0158,1873972.0
2015-09-14 14:45:00,28.9,28.95,28.9,28.91,1709220.0,26.0068,26.0518,26.0068,26.0158,1709220.0
2015-09-14 14:50:00,28.91,28.93,28.89,28.91,1539728.0,26.0158,26.0338,25.9978,26.0158,1539728.0
2015-09-14 14:55:00,28.91,28.91,28.85,28.86,1972576.0,26.0158,26.0158,25.9618,25.9708,1972576.0
2015-09-14 15:00:00,28.86,28.86,28.79,28.8,2720144.0,25.9708,25.9708,25.9078,25.9168,2720144.0
2015-09-14 15:05:00,28.8,28.85,28.77,28.84,2621320.0,25.9168,25.9618,25.8898,25.9528,2621320.0
2015-09-14 15:10:00,28.84,28.9,28.82,28.9,1992556.0,25.9528,26.0068,25.9348,26.0068,1992556.0
2015-09-14 15:15:00,28.9,28.93,28.86,28.88,2045556.0,26.0068,26.0338,25.9708,25.9888,2045556.0
2015-09-14 15:20:00,28.87,28.9,28.85,28.86,1636280.0,25.9798,26.0068,25.9618,25.9708,1636280.0
2015-09-14 15:25:00,28.86,28.86,28.83,28.85,1539652.0,25.9708,25.9708,25.9438,25.9618,1539652.0
2015-09-14 15:30:00,28.85,28.88,28.83,28.83,1867608.0,25.9618,25.9888,25.9438,25.9438,1867608.0
2015-09-14 15:35:00,28.83,28.84,28.79,28.81,3274436.0,25.9438,25.9528,25.9078,25.9258,3274436.0
2015-09-14 15:40:00,28.81,28.85,28.8,28.82,2264460.0,25.9258,25.9618,25.9168,25.9348,2264460.0
2015-09-14 15:45:00,28.82,28.86,28.8,28.8,2325220.0,25.9348,25.9708,25.9168,25.9168,2325220.0
2015-09-14 15:50:00,28.8,28.83,28.8,28.81,2803524.0,25.9168,25.9438,25.9168,25.9258,2803524.0
2015-09-14 15:55:00,28.81,28.85,28.8,28.84,4467268.0,25.9258,25.9618,25.9168,25.9528,4467268.0
2015-09-15 09:30:00,28.98,28.99,28.75,28.79,7476348.0,26.0788,26.0878,25.8718,25.9078,7476348.0
2015-09-15 09:35:00,28.79,28.8,28.69,28.75,5421244.0,25.9078,25.9168,25.8178,25.8718,5421244.0
2015-09-15 09:40:00,28.75,28.78,28.71,28.76,2674560.0,25.8718,25.8988,25.8358,25.8808,2674560.0
2015-09-15 09:45:00,28.76,28.77,28.61,28.68,5526304.0,25.8808,25.8898,25.7459,25.8089,5526304.0
2015-09-15 09:50:00,28.68,28.77,28.68,28.75,3369244.0,25.8089,25.8898,25.8089,25.8718,3369244.0
2015-09-15 09:55:00,28.75,28.78,28.72,28.72,2658904.0,25.8718,25.8988,25.8448,25.8448,2658904.0
2015-09-15 10:00:00,28.73,28.81,28.73,28.81,2888984.0,25.8538,25.9258,25.8538,25.9258,2888984.0
2015-09-15 10:05:00,28.81,28.85,28.79,28.8,2846732.0,25.9258,25.9618,25.9078,25.9168,2846732.0
2015-09-15 10:10:00,28.8,28.82,28.78,28.82,2312856.0,25.9168,25.9348,25.8988,25.9348,2312856.0
2015-09-15 10:15:00,28.82,28.9,28.82,28.89,3008620.0,25.9348,26.0068,25.9348,25.9978,3008620.0
2015-09-15 10:20:00,28.89,28.95,28.88,28.92,2855356.0,25.9978,26.0518,25.9888,26.0248,2855356.0
2015-09-15 10:25:00,28.92,28.93,28.89,28.9,2026360.0,26.0248,26.0338,25.9978,26.0068,2026360.0
2015-09-15 10:30:00,28.9,28.96,28.9,28.91,2907812.0,26.0068,26.0608,26.0068,26.0158,2907812.0
2015-09-15 10:35:00,28.91,28.94,28.89,28.93,2218992.0,26.0158,26.0428,25.9978,26.0338,2218992.0
2015-09-15 10:40:00,28.93,28.98,28.93,28.97,2974044.0,26.0338,26.0788,26.0338,26.0698,2974044.0
2015-09-15 10:45:00,28.97,29.02,28.97,28.98,3608368.0,26.0698,26.1148,26.0698,26.0788,3608368.0
2015-09-15 10:50:00,28.98,28.99,28.93,28.96,2305936.0,26.0788,26.0878,26.0338,26.0608,2305936.0
2015-09-15 10:55:00,28.96,29.0,28.96,28.99,1411144.0,26.0608,26.0968,26.0608,26.0878,1411144.0
2015-09-15 11:00:00,28.99,29.02,28.97,29.0,2337372.0,26.0878,26.1148,26.0698,26.0968,2337372.0
2015-09-15 11:05:00,29.0,29.04,29.0,29.03,2083384.0,26.0968,26.1328,26.0968,26.1238,2083384.0
2015-09-15 11:10:00,29.03,29.03,29.0,29.0,1426744.0,26.1238,26.1238,26.0968,26.0968,1426744.0
2015-09-15 11:15:00,29.01,29.02,28.96,28.96,1707272.0,26.1058,26.1148,26.0608,26.0608,1707272.0
2015-09-15 11:20:00,28.96,28.98,28.95,28.96,1068876.0,26.0608,26.0788,26.0518,26.0608,1068876.0
2015-09-15 11:25:00,28.96,28.99,28.96,28.99,909648.0,26.0608,26.0878,26.0608,26.0878,909648.0
2015-09-15 11:30:00,28.98,28.99,28.91,28.91,1801444.0,26.0788,26.0878,26.0158,26.0158,1801444.0
2015-09-15 11:35:00,28.91,28.94,28.91,28.92,1070736.0,26.0158,26.0428,26.0158,26.0248,1070736.0
2015-09-15 11:40:00,28.92,28.94,28.92,28.93,853376.0,26.0248,26.0428,26.0248,26.0338,853376.0
2015-09-15 11:45:00,28.93,28.96,28.93,28.96,947876.0,26.0338,26.0608,26.0338,26.0608,947876.0
2015-09-15 11:50:00,28.95,28.99,28.95,28.97,1161020.0,26.0518,26.0878,26.0518,26.0698,1161020.0
2015-09-15 11:55:00,28.97,28.98,28.93,28.94,798316.0,26.0698,26.0788,26.0338,26.0428,798316.0
2015-09-15 12:00:00,28.93,28.94,28.91,28.93,955324.0,26.0338,26.0428,26.0158,26.0338,955324.0
2015-09-15 12:05:00,28.93,28.94,28.91,28.93,615972.0,26.0338,26.0428,26.0158,26.0338,615972.0
2015-09-15 12:10:00,28.93,28.93,28.91,28.93,1160948.0,26.0338,26.0338,26.0158,26.0338,1160948.0
2015-09-15 12:15:00,28.93,28.97,28.93,28.95,1511800.0,26.0338,26.0698,26.0338,26.0518,1511800.0
2015-09-15 12:20:00,28.95,28.99,28.95,28.96,1272488.0,26.0518,26.0878,26.0518,26.0608,1272488.0
2015-09-15 12:25:00,28.96,29.0,28.94,28.99,1039124.0,26.0608,26.0968,26.0428,26.0878,1039124.0
2015-09-15 12:30:00,28.99,29.02,28.99,29.0,1890768.0,26.0878,26.1148,26.0878,26.0968,1890768.0
2015-09-15 12:35:00,29.0,29.01,28.99,29.0,1063000.0,26.0968,26.1058,26.0878,26.0968,1063000.0
2015-09-15 12:40:00,29.0,29.01,28.99,29.0,1151664.0,26.0968,26.1058,26.0878,26.0968,1151664.0
2015-09-15 12:45:00,29.0,29.02,29.0,29.02,1114444.0,26.0968,26.1148,26.0968,26.1148,1114444.0
2015-09-15 12:50:00,29.02,29.06,29.0,29.01,2772976.0,26.1148,26.1508,26.0968,26.1058,2772976.0
2015-09-15 12:55:00,29.01,29.02,28.97,28.99,1449512.0,26.1058,26.1148,26.0698,26.0878,1449512.0
2015-09-15 13:00:00,28.99,29.0,28.98,29.0,825244.0,26.0878,26.0968,26.0788,26.0968,825244.0
2015-09-15 13:05:00,28.99,29.0,28.97,28.98,811940.0,26.0878,26.0968,26.0698,26.0788,811940.0
2015-09-15 13:10:00,28.98,28.99,28.96,28.98,1093668.0,26.0788,26.0878,26.0608,26.0788,1093668.0
2015-09-15 13:15:00,28.98,29.02,28.98,29.0,1593824.0,26.0788,26.1148,26.0788,26.0968,1593824.0
2015-09-15 13:20:00,29.0,29.02,28.99,29.0,1015364.0,26.0968,26.1148,26.0878,26.0968,1015364.0
2015-09-15 13:25:00,29.0,29.04,28.99,29.01,1531904.0,26.0968,26.1328,26.0878,26.1058,1531904.0
2015-09-15 13:30:00,29.02,29.05,29.01,29.01,1695436.0,26.1148,26.1418,26.1058,26.1058,1695436.0
2015-09-15 13:35:00,29.01,29.03,29.0,29.03,856936.0,26.1058,26.1238,26.0968,26.1238,856936.0
2015-09-15 13:40:00,29.02,29.08,29.02,29.06,2189756.0,26.1148,26.1688,26.1148,26.1508,2189756.0
2015-09-15 13:45:00,29.06,29.09,29.04,29.05,1719940.0,26.1508,26.1778,26.1328,26.1418,1719940.0
2015-09-15 13:50:00,29.05,29.05,28.99,28.99,1931952.0,26.1418,26.1418,26.0878,26.0878,1931952.0
2015-09-15 13:55:00,28.99,29.03,28.97,29.03,1939812.0,26.0878,26.1238,26.0698,26.1238,1939812.0
2015-09-15 14:00:00,29.03,29.03,28.98,29.01,1080268.0,26.1238,26.1238,26.0788,26.1058,1080268.0
2015-09-15 14:05:00,29.01,29.02,28.98,29.02,1436880.0,26.1058,26.1148,26.0788,26.1148,1436880.0
2015-09-15 14:10:00,29.01,29.08,29.01,29.04,1868080.0,26.1058,26.1688,26.1058,26.1328,1868080.0
2015-09-15 14:15:00,29.03,29.05,29.02,29.02,1118084.0,26.1238,26.1418,26.1148,26.1148,1118084.0
2015-09-15 14:20:00,29.02,29.03,28.99,29.01,1581596.0,26.1148,26.1238,26.0878,26.1058,1581596.0
2015-09-15 14:25:00,29.01,29.04,29.0,29.02,1075064.0,26.1058,26.1328,26.0968,26.1148,1075064.0
2015-09-15 14:30:00,29.02,29.06,29.01,29.06,1237332.0,26.1148,26.1508,26.1058,26.1508,1237332.0
2015-09-15 14:35:00,29.06,29.07,29.04,29.06,1238780.0,26.1508,26.1598,26.1328,26.1508,1238780.0
2015-09-15 14:40:00,29.06,29.09,29.05,29.05,1762016.0,26.1508,26.1778,26.1418,26.1418,1762016.0
2015-09-15 14:45:00,29.05,29.11,29.04,29.09,2304312.0,26.1418,26.1958,26.1328,26.1778,2304312.0
2015-09-15 14:50:00,29.09,29.11,29.05,29.07,1391012.0,26.1778,26.1958,26.1418,26.1598,1391012.0
2015-09-15 14:55:00,29.07,29.11,29.06,29.09,1769672.0,26.1598,26.1958,26.1508,26.1778,1769672.0
2015-09-15 15:00:00,29.09,29.12,29.07,29.08,1664388.0,26.1778,26.2048,26.1598,26.1688,1664388.0
2015-09-15 15:05:00,29.09,29.13,29.08,29.11,1683840.0,26.1778,26.2138,26.1688,26.1958,1683840.0
2015-09-15 15:10:00,29.11,29.13,29.09,29.11,2556296.0,26.1958,26.2138,26.1778,26.1958,2556296.0
2015-09-15 15:15:00,29.11,29.12,29.08,29.08,1437816.0,26.1958,26.2048,26.1688,26.1688,1437816.0
2015-09-15 15:20:00,29.08,29.1,29.07,29.09,1584204.0,26.1688,26.1868,26.1598,26.1778,1584204.0
2015-09-15 15:25:00,29.09,29.13,29.07,29.11,2275980.0,26.1778,26.2138,26.1598,26.1958,2275980.0
2015-09-15 15:30:00,29.11,29.12,29.08,29.11,1716244.0,26.1958,26.2048,26.1688,26.1958,1716244.0
2015-09-15 15:35:00,29.11,29.11,29.07,29.08,1914664.0,26.1958,26.1958,26.1598,26.1688,1914664.0
2015-09-15 15:40:00,29.08,29.1,29.07,29.09,2144804.0,26.1688,26.1868,26.1598,26.1778,2144804.0
2015-09-15 15:45:00,29.09,29.09,28.97,29.05,2997904.0,26.1778,26.1778,26.0698,26.1418,2997904.0
2015-09-15 15:50:00,29.05,29.07,29.04,29.04,2489404.0,26.1418,26.1598,26.1328,26.1328,2489404.0
2015-09-15 15:55:00,29.04,29.1,29.04,29.07,4437336.0,26.1328,26.1868,26.1328,26.1598,4437336.0
2015-09-16 09:30:00,29.05,29.09,28.94,28.95,6106848.0,26.1418,26.1778,26.0428,26.0518,6106848.0
2015-09-16 09:35:00,28.95,29.02,28.91,28.93,4759492.0,26.0518,26.1148,26.0158,26.0338,4759492.0
2015-09-16 09:40:00,28.93,28.96,28.86,28.92,4369352.0,26.0338,26.0608,25.9708,26.0248,4369352.0
2015-09-16 09:45:00,28.92,28.93,28.9,28.91,2288256.0,26.0248,26.0338,26.0068,26.0158,2288256.0
2015-09-16 09:50:00,28.91,28.99,28.91,28.96,3674684.0,26.0158,26.0878,26.0158,26.0608,3674684.0
2015-09-16 09:55:00,28.96,28.99,28.94,28.96,1844196.0,26.0608,26.0878,26.0428,26.0608,1844196.0
2015-09-16 10:00:00,28.95,28.97,28.91,28.95,1947352.0,26.0518,26.0698,26.0158,26.0518,1947352.0
2015-09-16 10:05:00,28.95,29.03,28.95,29.02,3227032.0,26.0518,26.1238,26.0518,26.1148,3227032.0
2015-09-16 10:10:00,29.02,29.05,28.99,29.0,2617020.0,26.1148,26.1418,26.0878,26.0968,2617020.0
2015-09-16 10:15:00,29.0,29.05,29.0,29.04,2062580.0,26.0968,26.1418,26.0968,26.1328,2062580.0
2015-09-16 10:20:00,29.04,29.06,28.99,29.0,2559308.0,26.1328,26.1508,26.0878,26.0968,2559308.0
2015-09-16 10:25:00,28.99,29.05,28.97,29.04,2073644.0,26.0878,26.1418,26.0698,26.1328,2073644.0
2015-09-16 10:30:00,29.03,29.07,29.03,29.05,1614824.0,26.1238,26.1598,26.1238,26.1418,1614824.0
2015-09-16 10:35:00,29.04,29.05,29.01,29.02,1590084.0,26.1328,26.1418,26.1058,26.1148,1590084.0
2015-09-16 10:40:00,29.02,29.04,28.99,29.02,1422552.0,26.1148,26.1328,26.0878,26.1148,1422552.0
2015-09-16 10:45:00,29.01,29.06,28.99,29.01,1780872.0,26.1058,26.1508,26.0878,26.1058,1780872.0
2015-09-16 10:50:00,29.01,29.01,28.97,28.97,1281132.0,26.1058,26.1058,26.0698,26.0698,1281132.0
2015-09-16 10:55:00,28.97,29.0,28.96,28.97,1392000.0,26.0698,26.0968,26.0608,26.0698,1392000.0
2015-09-16 11:00:00,28.97,28.98,28.93,28.95,1586664.0,26.0698,26.0788,26.0338,26.0518,1586664.0
2015-09-16 11:05:00,28.95,29.02,28.94,29.02,1771820.0,26.0518,26.1148,26.0428,26.1148,1771820.0
2015-09-16 11:10:00,29.02,29.05,29.01,29.03,1980896.0,26.1148,26.1418,26.1058,26.1238,1980896.0
2015-09-16 11:15:00,29.03,29.06,29.01,29.03,1794988.0,26.1238,26.1508,26.1058,26.1238,1794988.0
2015-09-16 11:20:00,29.03,29.1,29.01,29.08,2855300.0,26.1238,26.1868,26.1058,26.1688,2855300.0
2015-09-16 11:25:00,29.08,29.14,29.08,29.12,2497660.0,26.1688,26.2228,26.1688,26.2048,2497660.0
2015-09-16 11:30:00,29.12,29.13,29.08,29.1,1036292.0,26.2048,26.2138,26.1688,26.1868,1036292.0
2015-09-16 11:35:00,29.1,29.11,29.06,29.07,1055908.0,26.1868,26.1958,26.1508,26.1598,1055908.0
2015-09-16 11:40:00,29.07,29.07,29.04,29.05,1126036.0,26.1598,26.1598,26.1328,26.1418,1126036.0
2015-09-16 11:45:00,29.05,29.05,29.03,29.04,1055332.0,26.1418,26.1418,26.1238,26.1328,1055332.0
2015-09-16 11:50:00,29.05,29.07,29.03,29.07,875660.0,26.1418,26.1598,26.1238,26.1598,875660.0
2015-09-16 11:55:00,29.07,29.09,29.06,29.08,1200680.0,26.1598,26.1778,26.1508,26.1688,1200680.0
2015-09-16 12:00:00,29.08,29.1,29.05,29.06,1049188.0,26.1688,26.1868,26.1418,26.1508,1049188.0
2015-09-16 12:05:00,29.06,29.06,29.03,29.04,1122448.0,26.1508,26.1508,26.1238,26.1328,1122448.0
2015-09-16 12:10:00,29.04,29.05,29.03,29.04,726856.0,26.1328,26.1418,26.1238,26.1328,726856.0
2015-09-16 12:15:00,29.05,29.08,29.04,29.07,903124.0,26.1418,26.1688,26.1328,26.1598,903124.0
2015-09-16 12:20:00,29.07,29.08,29.05,29.06,767220.0,26.1598,26.1688,26.1418,26.1508,767220.0
2015-09-16 12:25:00,29.06,29.07,29.06,29.07,626332.0,26.1508,26.1598,26.1508,26.1598,626332.0
2015-09-16 12:30:00,29.07,29.08,29.04,29.06,1438460.0,26.1598,26.1688,26.1328,26.1508,1438460.0
2015-09-16 12:35:00,29.06,29.07,29.04,29.07,975316.0,26.1508,26.1598,26.1328,26.1598,975316.0
2015-09-16 12:40:00,29.07,29.08,29.05,29.06,929940.0,26.1598,26.1688,26.1418,26.1508,929940.0
2015-09-16 12:45:00,29.06,29.07,29.05,29.06,618364.0,26.1508,26.1598,26.1418,26.1508,618364.0
2015-09-16 12:50:00,29.06,29.07,29.04,29.04,921544.0,26.1508,26.1598,26.1328,26.1328,921544.0
2015-09-16 12:55:00,29.04,29.06,29.04,29.05,639636.0,26.1328,26.1508,26.1328,26.1418,639636.0
2015-09-16 13:00:00,29.05,29.05,29.0,29.02,1528464.0,26.1418,26.1418,26.0968,26.1148,1528464.0
2015-09-16 13:05:00,29.03,29.05,29.02,29.04,845464.0,26.1238,26.1418,26.1148,26.1328,845464.0
2015-09-16 13:10:00,29.04,29.05,29.03,29.04,684616.0,26.1328,26.1418,26.1238,26.1328,684616.0
2015-09-16 13:15:00,29.04,29.04,28.99,29.0,1068020.0,26.1328,26.1328,26.0878,26.0968,1068020.0
2015-09-16 13:20:00,29.0,29.01,28.98,29.01,1041240.0,26.0968,26.1058,26.0788,26.1058,1041240.0
2015-09-16 13:25:00,29.01,29.01,28.96,28.97,1200808.0,26.1058,26.1058,26.0608,26.0698,1200808.0
2015-09-16 13:30:00,28.97,29.0,28.96,28.99,851508.0,26.0698,26.0968,26.0608,26.0878,851508.0
2015-09-16 13:35:00,29.0,29.01,28.98,28.99,695372.0,26.0968,26.1058,26.0788,26.0878,695372.0
2015-09-16 13:40:00,28.99,29.01,28.98,29.0,558440.0,26.0878,26.1058,26.0788,26.0968,558440.0
2015-09-16 13:45:00,29.0,29.02,28.99,28.99,652048.0,26.0968,26.1148,26.0878,26.0878,652048.0
2015-09-16 13:50:00,28.99,29.03,28.99,29.0,901196.0,26.0878,26.1238,26.0878,26.0968,901196.0
2015-09-16 13:55:00,29.0,29.02,29.0,29.01,877688.0,26.0968,26.1148,26.0968,26.1058,877688.0
2015-09-16 14:00:00,29.01,29.03,28.98,29.02,703788.0,26.1058,26.1238,26.0788,26.1148,703788.0
2015-09-16 14:05:00,29.02,29.03,29.0,29.03,679288.0,26.1148,26.1238,26.0968,26.1238,679288.0
2015-09-16 14:10:00,29.03,29.03,28.99,29.0,816160.0,26.1238,26.1238,26.0878,26.0968,816160.0
2015-09-16 14:15:00,29.0,29.0,28.97,28.99,1001180.0,26.0968,26.0968,26.0698,26.0878,1001180.0
2015-09-16 14:20:00,28.99,29.0,28.95,28.97,1370132.0,26.0878,26.0968,26.0518,26.0698,1370132.0
2015-09-16 14:25:00,28.97,28.98,28.95,28.98,1026636.0,26.0698,26.0788,26.0518,26.0788,1026636.0
2015-09-16 14:30:00,28.98,28.98,28.95,28.98,837052.0,26.0788,26.0788,26.0518,26.0788,837052.0
2015-09-16 14:35:00,28.98,28.99,28.96,28.97,1219460.0,26.0788,26.0878,26.0608,26.0698,1219460.0
2015-09-16 14:40:00,28.97,28.98,28.96,28.97,1363732.0,26.0698,26.0788,26.0608,26.0698,1363732.0
2015-09-16 14:45:00,28.97,29.0,28.97,28.99,1035492.0,26.0698,26.0968,26.0698,26.0878,1035492.0
2015-09-16 14:50:00,28.98,28.99,28.94,28.94,1205192.0,26.0788,26.0878,26.0428,26.0428,1205192.0
2015-09-16 14:55:00,28.94,29.02,28.93,29.0,2829276.0,26.0428,26.1148,26.0338,26.0968,2829276.0
2015-09-16 15:00:00,29.0,29.03,29.0,29.01,1455876.0,26.0968,26.1238,26.0968,26.1058,1455876.0
2015-09-16 15:05:00,29.01,29.02,28.99,29.0,1967240.0,26.1058,26.1148,26.0878,26.0968,1967240.0
2015-09-16 15:10:00,29.0,29.03,29.0,29.01,1983548.0,26.0968,26.1238,26.0968,26.1058,1983548.0
2015-09-16 15:15:00,29.02,29.03,29.0,29.03,1374312.0,26.1148,26.1238,26.0968,26.1238,1374312.0
2015-09-16 15:20:00,29.03,29.06,29.01,29.05,2387736.0,26.1238,26.1508,26.1058,26.1418,2387736.0
2015-09-16 15:25:00,29.05,29.06,29.04,29.06,1861224.0,26.1418,26.1508,26.1328,26.1508,1861224.0
2015-09-16 15:30:00,29.06,29.07,29.04,29.06,2551596.0,26.1508,26.1598,26.1328,26.1508,2551596.0
2015-09-16 15:35:00,29.05,29.08,29.03,29.07,2160204.0,26.1418,26.1688,26.1238,26.1598,2160204.0
2015-09-16 15:40:00,29.08,29.11,29.06,29.08,3452628.0,26.1688,26.1958,26.1508,26.1688,3452628.0
2015-09-16 15:45:00,29.08,29.1,29.05,29.08,2191308.0,26.1688,26.1868,26.1418,26.1688,2191308.0
2015-09-16 15:50:00,29.08,29.12,29.07,29.1,3927084.0,26.1688,26.2048,26.1598,26.1868,3927084.0
2015-09-16 15:55:00,29.1,29.11,29.07,29.11,4875904.0,26.1868,26.1958,26.1598,26.1958,4875904.0
2015-09-17 09:30:00,28.91,28.95,28.88,28.91,4616308.0,26.0158,26.0518,25.9888,26.0158,4616308.0
2015-09-17 09:35:00,28.91,28.91,28.86,28.87,4208056.0,26.0158,26.0158,25.9708,25.9798,4208056.0
2015-09-17 09:40:00,28.87,28.88,28.79,28.86,4848892.0,25.9798,25.9888,25.9078,25.9708,4848892.0
2015-09-17 09:45:00,28.86,28.89,28.82,28.88,2928292.0,25.9708,25.9978,25.9348,25.9888,2928292.0
2015-09-17 09:50:00,28.88,28.91,28.85,28.86,2658728.0,25.9888,26.0158,25.9618,25.9708,2658728.0
2015-09-17 09:55:00,28.86,28.9,28.83,28.83,2293716.0,25.9708,26.0068,25.9438,25.9438,2293716.0
2015-09-17 10:00:00,28.83,28.91,28.83,28.9,2063508.0,25.9438,26.0158,25.9438,26.0068,2063508.0
2015-09-17 10:05:00,28.9,28.92,28.88,28.89,1826500.0,26.0068,26.0248,25.9888,25.9978,1826500.0
2015-09-17 10:10:00,28.89,28.89,28.83,28.84,2161120.0,25.9978,25.9978,25.9438,25.9528,2161120.0
2015-09-17 10:15:00,28.84,28.86,28.83,28.83,1616844.0,25.9528,25.9708,25.9438,25.9438,1616844.0
2015-09-17 10:20:00,28.83,28.89,28.83,28.88,1767756.0,25.9438,25.9978,25.9438,25.9888,1767756.0
2015-09-17 10:25:00,28.88,28.89,28.83,28.84,1443444.0,25.9888,25.9978,25.9438,25.9528,1443444.0
2015-09-17 10:30:00,28.83,28.84,28.81,28.83,2046120.0,25.9438,25.9528,25.9258,25.9438,2046120.0
2015-09-17 10:35:00,28.83,28.83,28.78,28.79,2516784.0,25.9438,25.9438,25.8988,25.9078,2516784.0
2015-09-17 10:40:00,28.79,28.83,28.77,28.83,2480344.0,25.9078,25.9438,25.8898,25.9438,2480344.0
2015-09-17 10:45:00,28.83,28.83,28.79,28.82,1158416.0,25.9438,25.9438,25.9078,25.9348,1158416.0
2015-09-17 10:50:00,28.82,28.86,28.81,28.86,1365792.0,25.9348,25.9708,25.9258,25.9708,1365792.0
2015-09-17 10:55:00,28.86,28.88,28.84,28.87,1441632.0,25.9708,25.9888,25.9528,25.9798,1441632.0
2015-09-17 11:00:00,28.87,28.89,28.84,28.85,1615636.0,25.9798,25.9978,25.9528,25.9618,1615636.0
2015-09-17 11:05:00,28.85,28.89,28.84,28.88,1106112.0,25.9618,25.9978,25.9528,25.9888,1106112.0
2015-09-17 11:10:00,28.88,28.89,28.85,28.86,1279260.0,25.9888,25.9978,25.9618,25.9708,1279260.0
2015-09-17 11:15:00,28.86,28.91,28.86,28.88,1563284.0,25.9708,26.0158,25.9708,25.9888,1563284.0
2015-09-17 11:20:00,28.88,28.92,28.88,28.9,1330672.0,25.9888,26.0248,25.9888,26.0068,1330672.0
2015-09-17 11:25:00,28.9,28.91,28.88,28.9,952796.0,26.0068,26.0158,25.9888,26.0068,952796.0
2015-09-17 11:30:00,28.9,28.91,28.83,28.84,2304844.0,26.0068,26.0158,25.9438,25.9528,2304844.0
2015-09-17 11:35:00,28.84,28.86,28.83,28.86,1043200.0,25.9528,25.9708,25.9438,25.9708,1043200.0
2015-09-17 11:40:00,28.86,28.88,28.84,28.87,997888.0,25.9708,25.9888,25.9528,25.9798,997888.0
2015-09-17 11:45:00,28.87,28.91,28.86,28.9,1166800.0,25.9798,26.0158,25.9708,26.0068,1166800.0
2015-09-17 11:50:00,28.9,28.92,28.87,28.88,1314912.0,26.0068,26.0248,25.9798,25.9888,1314912.0
2015-09-17 11:55:00,28.87,28.9,28.87,28.89,442752.0,25.9798,26.0068,25.9798,25.9978,442752.0
2015-09-17 12:00:00,28.89,28.9,28.88,28.88,568352.0,25.9978,26.0068,25.9888,25.9888,568352.0
2015-09-17 12:05:00,28.88,28.89,28.87,28.88,563488.0,25.9888,25.9978,25.9798,25.9888,563488.0
2015-09-17 12:10:00,28.88,28.9,28.88,28.88,921124.0,25.9888,26.0068,25.9888,25.9888,921124.0
2015-09-17 12:15:00,28.88,28.92,28.88,28.9,1220640.0,25.9888,26.0248,25.9888,26.0068,1220640.0
2015-09-17 12:20:00,28.9,28.91,28.88,28.89,640844.0,26.0068,26.0158,25.9888,25.9978,640844.0
2015-09-17 12:25:00,28.89,28.9,28.88,28.9,744292.0,25.9978,26.0068,25.9888,26.0068,744292.0
2015-09-17 12:30:00,28.9,28.93,28.88,28.89,1400604.0,26.0068,26.0338,25.9888,25.9978,1400604.0
2015-09-17 12:35:00,28.89,28.9,28.85,28.85,921060.0,25.9978,26.0068,25.9618,25.9618,921060.0
2015-09-17 12:40:00,28.86,28.89,28.85,28.89,1140032.0,25.9708,25.9978,25.9618,25.9978,1140032.0
2015-09-17 12:45:00,28.89,28.89,28.83,28.86,1586920.0,25.9978,25.9978,25.9438,25.9708,1586920.0
2015-09-17 12:50:00,28.86,28.87,28.85,28.86,914952.0,25.9708,25.9798,25.9618,25.9708,914952.0
2015-09-17 12:55:00,28.86,28.89,28.85,28.86,1104540.0,25.9708,25.9978,25.9618,25.9708,1104540.0
2015-09-17 13:00:00,28.86,28.86,28.85,28.86,967324.0,25.9708,25.9708,25.9618,25.9708,967324.0
2015-09-17 13:05:00,28.86,28.87,28.83,28.83,985664.0,25.9708,25.9798,25.9438,25.9438,985664.0
2015-09-17 13:10:00,28.83,28.85,28.83,28.83,1361920.0,25.9438,25.9618,25.9438,25.9438,1361920.0
2015-09-17 13:15:00,28.83,28.89,28.83,28.88,1492316.0,25.9438,25.9978,25.9438,25.9888,1492316.0
2015-09-17 13:20:00,28.88,28.9,28.85,28.85,1727412.0,25.9888,26.0068,25.9618,25.9618,1727412.0
2015-09-17 13:25:00,28.85,28.89,28.85,28.86,1285224.0,25.9618,25.9978,25.9618,25.9708,1285224.0
2015-09-17 13:30:00,28.86,28.89,28.85,28.86,1634464.0,25.9708,25.9978,25.9618,25.9708,1634464.0
2015-09-17 13:35:00,28.86,28.87,28.82,28.83,1704648.0,25.9708,25.9798,25.9348,25.9438,1704648.0
2015-09-17 13:40:00,28.83,28.83,28.79,28.8,2283884.0,25.9438,25.9438,25.9078,25.9168,2283884.0
2015-09-17 13:45:00,28.8,28.82,28.79,28.82,1485148.0,25.9168,25.9348,25.9078,25.9348,1485148.0
2015-09-17 13:50:00,28.81,28.83,28.79,28.83,1603808.0,25.9258,25.9438,25.9078,25.9438,1603808.0
2015-09-17 13:55:00,28.82,28.83,28.8,28.82,1551404.0,25.9348,25.9438,25.9168,25.9348,1551404.0
2015-09-17 14:00:00,28.83,29.0,28.67,28.71,12188084.0,25.9438,26.0968,25.7999,25.8358,12188084.0
2015-09-17 14:05:00,28.71,28.83,28.71,28.81,6291596.0,25.8358,25.9438,25.8358,25.9258,6291596.0
2015-09-17 14:10:00,28.8,28.93,28.8,28.82,4974824.0,25.9168,26.0338,25.9168,25.9348,4974824.0
2015-09-17 14:15:00,28.83,28.91,28.81,28.85,3915712.0,25.9438,26.0158,25.9258,25.9618,3915712.0
2015-09-17 14:20:00,28.85,28.86,28.76,28.8,4095468.0,25.9618,25.9708,25.8808,25.9168,4095468.0
2015-09-17 14:25:00,28.8,28.86,28.77,28.78,3563296.0,25.9168,25.9708,25.8898,25.8988,3563296.0
2015-09-17 14:30:00,28.78,28.86,28.77,28.85,3896708.0,25.8988,25.9708,25.8898,25.9618,3896708.0
2015-09-17 14:35:00,28.85,28.87,28.79,28.81,3172100.0,25.9618,25.9798,25.9078,25.9258,3172100.0
2015-09-17 14:40:00,28.81,28.93,28.79,28.92,4013516.0,25.9258,26.0338,25.9078,26.0248,4013516.0
2015-09-17 14:45:00,28.92,29.11,28.91,29.02,7830928.0,26.0248,26.1958,26.0158,26.1148,7830928.0
2015-09-17 14:50:00,29.03,29.1,29.01,29.08,4419488.0,26.1238,26.1868,26.1058,26.1688,4419488.0
2015-09-17 14:55:00,29.08,29.09,29.02,29.06,3820148.0,26.1688,26.1778,26.1148,26.1508,3820148.0
2015-09-17 15:00:00,29.05,29.12,29.05,29.07,4812168.0,26.1418,26.2048,26.1418,26.1598,4812168.0
2015-09-17 15:05:00,29.07,29.07,28.89,28.93,5394792.0,26.1598,26.1598,25.9978,26.0338,5394792.0
2015-09-17 15:10:00,28.93,28.99,28.84,28.86,4080840.0,26.0338,26.0878,25.9528,25.9708,4080840.0
2015-09-17 15:15:00,28.86,28.92,28.83,28.86,4168760.0,25.9708,26.0248,25.9438,25.9708,4168760.0
2015-09-17 15:20:00,28.86,28.86,28.7,28.79,6878248.0,25.9708,25.9708,25.8268,25.9078,6878248.0
2015-09-17 15:25:00,28.79,28.8,28.75,28.78,4105728.0,25.9078,25.9168,25.8718,25.8988,4105728.0
2015-09-17 15:30:00,28.78,28.82,28.73,28.78,4605264.0,25.8988,25.9348,25.8538,25.8988,4605264.0
2015-09-17 15:35:00,28.78,28.78,28.71,28.74,5189556.0,25.8988,25.8988,25.8358,25.8628,5189556.0
2015-09-17 15:40:00,28.74,28.79,28.71,28.75,4774808.0,25.8628,25.9078,25.8358,25.8718,4774808.0
2015-09-17 15:45:00,28.74,28.77,28.71,28.73,4249552.0,25.8628,25.8898,25.8358,25.8538,4249552.0
2015-09-17 15:50:00,28.73,28.74,28.52,28.53,8759824.0,25.8538,25.8628,25.6649,25.6739,8759824.0
2015-09-17 15:55:00,28.52,28.56,28.43,28.48,13179484.0,25.6649,25.7009,25.5839,25.6289,13179484.0
2015-09-18 09:30:00,27.96,28.29,27.96,28.27,47971700.0,25.1609,25.4579,25.1609,25.4399,47971700.0
2015-09-18 09:35:00,28.27,28.28,28.18,28.22,4535664.0,25.4399,25.4489,25.3589,25.3949,4535664.0
2015-09-18 09:40:00,28.22,28.23,28.16,28.23,4072392.0,25.3949,25.4039,25.3409,25.4039,4072392.0
2015-09-18 09:45:00,28.22,28.32,28.19,28.23,4856280.0,25.3949,25.4849,25.3679,25.4039,4856280.0
2015-09-18 09:50:00,28.23,28.27,28.19,28.26,2961876.0,25.4039,25.4399,25.3679,25.4309,2961876.0
2015-09-18 09:55:00,28.26,28.33,28.22,28.32,3050836.0,25.4309,25.4939,25.3949,25.4849,3050836.0
2015-09-18 10:00:00,28.32,28.43,28.29,28.4,3818016.0,25.4849,25.5839,25.4579,25.5569,3818016.0
2015-09-18 10:05:00,28.4,28.5,28.38,28.5,4513576.0,25.5569,25.6469,25.5389,25.6469,4513576.0
2015-09-18 10:10:00,28.5,28.56,28.49,28.5,4180472.0,25.6469,25.7009,25.6379,25.6469,4180472.0
2015-09-18 10:15:00,28.5,28.51,28.43,28.43,2993424.0,25.6469,25.6559,25.5839,25.5839,2993424.0
2015-09-18 10:20:00,28.43,28.48,28.42,28.44,2590424.0,25.5839,25.6289,25.5749,25.5929,2590424.0
2015-09-18 10:25:00,28.44,28.58,28.44,28.48,3962852.0,25.5929,25.7189,25.5929,25.6289,3962852.0
2015-09-18 10:30:00,28.48,28.5,28.44,28.45,2343564.0,25.6289,25.6469,25.5929,25.6019,2343564.0
2015-09-18 10:35:00,28.45,28.45,28.37,28.37,3103580.0,25.6019,25.6019,25.5299,25.5299,3103580.0
2015-09-18 10:40:00,28.37,28.4,28.36,28.38,2240896.0,25.5299,25.5569,25.5209,25.5389,2240896.0
2015-09-18 10:45:00,28.38,28.43,28.37,28.39,1472640.0,25.5389,25.5839,25.5299,25.5479,1472640.0
2015-09-18 10:50:00,28.4,28.41,28.33,28.34,1918156.0,25.5569,25.5659,25.4939,25.5029,1918156.0
2015-09-18 10:55:00,28.34,28.4,28.32,28.39,2282172.0,25.5029,25.5569,25.4849,25.5479,2282172.0
2015-09-18 11:00:00,28.39,28.48,28.38,28.47,2139776.0,25.5479,25.6289,25.5389,25.6199,2139776.0
2015-09-18 11:05:00,28.46,28.53,28.46,28.48,2206152.0,25.6109,25.6739,25.6109,25.6289,2206152.0
2015-09-18 11:10:00,28.48,28.52,28.45,28.51,1934172.0,25.6289,25.6649,25.6019,25.6559,1934172.0
2015-09-18 11:15:00,28.5,28.5,28.45,28.48,1623924.0,25.6469,25.6469,25.6019,25.6289,1623924.0
2015-09-18 11:20:00,28.48,28.5,28.45,28.49,1411292.0,25.6289,25.6469,25.6019,25.6379,1411292.0
2015-09-18 11:25:00,28.49,28.52,28.43,28.43,2479148.0,25.6379,25.6649,25.5839,25.5839,2479148.0
2015-09-18 11:30:00,28.43,28.47,28.41,28.45,2001672.0,25.5839,25.6199,25.5659,25.6019,2001672.0
2015-09-18 11:35:00,28.45,28.46,28.4,28.45,1412784.0,25.6019,25.6109,25.5569,25.6019,1412784.0
2015-09-18 11:40:00,28.45,28.51,28.42,28.5,1887700.0,25.6019,25.6559,25.5749,25.6469,1887700.0
2015-09-18 11:45:00,28.5,28.58,28.49,28.56,2773664.0,25.6469,25.7189,25.6379,25.7009,2773664.0
2015-09-18 11:50:00,28.56,28.57,28.48,28.49,1441292.0,25.7009,25.7099,25.6289,25.6379,1441292.0
2015-09-18 11:55:00,28.49,28.54,28.49,28.51,1171320.0,25.6379,25.6829,25.6379,25.6559,1171320.0
2015-09-18 12:00:00,28.51,28.52,28.47,28.5,1208668.0,25.6559,25.6649,25.6199,25.6469,1208668.0
2015-09-18 12:05:00,28.49,28.52,28.47,28.47,1757328.0,25.6379,25.6649,25.6199,25.6199,1757328.0
2015-09-18 12:10:00,28.47,28.47,28.42,28.45,2164300.0,25.6199,25.6199,25.5749,25.6019,2164300.0
2015-09-18 12:15:00,28.45,28.46,28.41,28.43,1315212.0,25.6019,25.6109,25.5659,25.5839,1315212.0
2015-09-18 12:20:00,28.43,28.43,28.34,28.38,3065176.0,25.5839,25.5839,25.5029,25.5389,3065176.0
2015-09-18 12:25:00,28.39,28.43,28.38,28.43,1392780.0,25.5479,25.5839,25.5389,25.5839,1392780.0
2015-09-18 12:30:00,28.43,28.43,28.38,28.4,1276344.0,25.5839,25.5839,25.5389,25.5569,1276344.0
2015-09-18 12:35:00,28.4,28.46,28.39,28.44,1097616.0,25.5569,25.6109,25.5479,25.5929,1097616.0
2015-09-18 12:40:00,28.43,28.44,28.36,28.36,1087628.0,25.5839,25.5929,25.5209,25.5209,1087628.0
2015-09-18 12:45:00,28.37,28.4,28.36,28.37,1122348.0,25.5299,25.5569,25.5209,25.5299,1122348.0
2015-09-18 12:50:00,28.37,28.39,28.36,28.37,972720.0,25.5299,25.5479,25.5209,25.5299,972720.0
2015-09-18 12:55:00,28.37,28.4,28.36,28.38,1447316.0,25.5299,25.5569,25.5209,25.5389,1447316.0
2015-09-18 13:00:00,28.37,28.48,28.35,28.47,2624308.0,25.5299,25.6289,25.5119,25.6199,2624308.0
2015-09-18 13:05:00,28.47,28.51,28.45,28.49,2025472.0,25.6199,25.6559,25.6019,25.6379,2025472.0
2015-09-18 13:10:00,28.49,28.49,28.43,28.45,1128448.0,25.6379,25.6379,25.5839,25.6019,1128448.0
2015-09-18 13:15:00,28.45,28.52,28.43,28.5,1694264.0,25.6019,25.6649,25.5839,25.6469,1694264.0
2015-09-18 13:20:00,28.5,28.5,28.42,28.43,2023988.0,25.6469,25.6469,25.5749,25.5839,2023988.0
2015-09-18 13:25:00,28.43,28.47,28.4,28.47,1676308.0,25.5839,25.6199,25.5569,25.6199,1676308.0
2015-09-18 13:30:00,28.46,28.48,28.44,28.46,958584.0,25.6109,25.6289,25.5929,25.6109,958584.0
2015-09-18 13:35:00,28.46,28.46,28.38,28.4,1820300.0,25.6109,25.6109,25.5389,25.5569,1820300.0
2015-09-18 13:40:00,28.4,28.47,28.39,28.46,1116104.0,25.5569,25.6199,25.5479,25.6109,1116104.0
2015-09-18 13:45:00,28.46,28.49,28.43,28.45,1125796.0,25.6109,25.6379,25.5839,25.6019,1125796.0
2015-09-18 13:50:00,28.45,28.45,28.36,28.41,1931824.0,25.6019,25.6019,25.5209,25.5659,1931824.0
2015-09-18 13:55:00,28.41,28.41,28.32,28.35,2359104.0,25.5659,25.5659,25.4849,25.5119,2359104.0
2015-09-18 14:00:00,28.35,28.39,28.33,28.38,1543612.0,25.5119,25.5479,25.4939,25.5389,1543612.0
2015-09-18 14:05:00,28.38,28.43,28.37,28.4,1612720.0,25.5389,25.5839,25.5299,25.5569,1612720.0
2015-09-18 14:10:00,28.4,28.41,28.36,28.38,1330244.0,25.5569,25.5659,25.5209,25.5389,1330244.0
2015-09-18 14:15:00,28.38,28.42,28.36,28.39,1336272.0,25.5389,25.5749,25.5209,25.5479,1336272.0
2015-09-18 14:20:00,28.39,28.47,28.39,28.47,1767608.0,25.5479,25.6199,25.5479,25.6199,1767608.0
2015-09-18 14:25:00,28.47,28.49,28.43,28.46,1313648.0,25.6199,25.6379,25.5839,25.6109,1313648.0
2015-09-18 14:30:00,28.47,28.48,28.44,28.46,1017500.0,25.6199,25.6289,25.5929,25.6109,1017500.0
2015-09-18 14:35:00,28.46,28.47,28.41,28.47,1291584.0,25.6109,25.6199,25.5659,25.6199,1291584.0
2015-09-18 14:40:00,28.47,28.53,28.47,28.5,1918352.0,25.6199,25.6739,25.6199,25.6469,1918352.0
2015-09-18 14:45:00,28.5,28.5,28.45,28.46,1358116.0,25.6469,25.6469,25.6019,25.6109,1358116.0
2015-09-18 14:50:00,28.46,28.46,28.39,28.41,2152780.0,25.6109,25.6109,25.5479,25.5659,2152780.0
2015-09-18 14:55:00,28.41,28.52,28.4,28.49,1631656.0,25.5659,25.6649,25.5569,25.6379,1631656.0
2015-09-18 15:00:00,28.49,28.52,28.46,28.47,1933896.0,25.6379,25.6649,25.6109,25.6199,1933896.0
2015-09-18 15:05:00,28.46,28.46,28.4,28.41,2131108.0,25.6109,25.6109,25.5569,25.5659,2131108.0
2015-09-18 15:10:00,28.41,28.48,28.41,28.47,1497524.0,25.5659,25.6289,25.5659,25.6199,1497524.0
2015-09-18 15:15:00,28.47,28.47,28.42,28.43,2040680.0,25.6199,25.6199,25.5749,25.5839,2040680.0
2015-09-18 15:20:00,28.43,28.45,28.39,28.44,2347692.0,25.5839,25.6019,25.5479,25.5929,2347692.0
2015-09-18 15:25:00,28.43,28.47,28.4,28.46,2616600.0,25.5839,25.6199,25.5569,25.6109,2616600.0
2015-09-18 15:30:00,28.46,28.47,28.42,28.44,2018860.0,25.6109,25.6199,25.5749,25.5929,2018860.0
2015-09-18 15:35:00,28.44,28.45,28.42,28.43,2104128.0,25.5929,25.6019,25.5749,25.5839,2104128.0
2015-09-18 15:40:00,28.43,28.43,28.38,28.39,3455520.0,25.5839,25.5839,25.5389,25.5479,3455520.0
2015-09-18 15:45:00,28.39,28.4,28.34,28.35,3926856.0,25.5479,25.5569,25.5029,25.5119,3926856.0
2015-09-18 15:50:00,28.35,28.42,28.33,28.38,5722240.0,25.5119,25.5749,25.4939,25.5389,5722240.0
2015-09-18 15:55:00,28.38,28.4,28.33,28.37,8109036.0,25.5389,25.5569,25.4939,25.5299,8109036.0
2015-09-21 09:30:00,28.42,28.53,28.41,28.46,5377232.0,25.5749,25.6739,25.5659,25.6109,5377232.0
2015-09-21 09:35:00,28.46,28.56,28.44,28.48,3868228.0,25.6109,25.7009,25.5929,25.6289,3868228.0
2015-09-21 09:40:00,28.48,28.56,28.46,28.54,3022748.0,25.6289,25.7009,25.6109,25.6829,3022748.0
2015-09-21 09:45:00,28.54,28.61,28.54,28.58,3758780.0,25.6829,25.7459,25.6829,25.7189,3758780.0
2015-09-21 09:50:00,28.58,28.62,28.57,28.59,2685184.0,25.7189,25.7549,25.7099,25.7279,2685184.0
2015-09-21 09:55:00,28.59,28.64,28.55,28.58,3086104.0,25.7279,25.7729,25.6919,25.7189,3086104.0
2015-09-21 10:00:00,28.58,28.6,28.55,28.59,2605408.0,25.7189,25.7369,25.6919,25.7279,2605408.0
2015-09-21 10:05:00,28.59,28.6,28.57,28.58,2239824.0,25.7279,25.7369,25.7099,25.7189,2239824.0
2015-09-21 10:10:00,28.58,28.6,28.55,28.57,2029040.0,25.7189,25.7369,25.6919,25.7099,2029040.0
2015-09-21 10:15:00,28.57,28.61,28.55,28.59,2367584.0,25.7099,25.7459,25.6919,25.7279,2367584.0
2015-09-21 10:20:00,28.59,28.61,28.56,28.58,1738500.0,25.7279,25.7459,25.7009,25.7189,1738500.0
2015-09-21 10:25:00,28.58,28.58,28.55,28.55,1657540.0,25.7189,25.7189,25.6919,25.6919,1657540.0
2015-09-21 10:30:00,28.55,28.6,28.55,28.59,2224204.0,25.6919,25.7369,25.6919,25.7279,2224204.0
2015-09-21 10:35:00,28.59,28.65,28.58,28.65,3225172.0,25.7279,25.7819,25.7189,25.7819,3225172.0
2015-09-21 10:40:00,28.65,28.69,28.63,28.69,2229548.0,25.7819,25.8178,25.7639,25.8178,2229548.0
2015-09-21 10:45:00,28.69,28.71,28.65,28.68,2167348.0,25.8178,25.8358,25.7819,25.8089,2167348.0
2015-09-21 10:50:00,28.68,28.71,28.68,28.7,1584312.0,25.8089,25.8358,25.8089,25.8268,1584312.0
2015-09-21 10:55:00,28.7,28.71,28.67,28.68,1512452.0,25.8268,25.8358,25.7999,25.8089,1512452.0
2015-09-21 11:00:00,28.67,28.69,28.65,28.66,1512112.0,25.7999,25.8178,25.7819,25.7909,1512112.0
2015-09-21 11:05:00,28.65,28.67,28.64,28.65,1596604.0,25.7819,25.7999,25.7729,25.7819,1596604.0
2015-09-21 11:10:00,28.65,28.68,28.64,28.67,1495552.0,25.7819,25.8089,25.7729,25.7999,1495552.0
2015-09-21 11:15:00,28.68,28.75,28.67,28.75,2154724.0,25.8089,25.8718,25.7999,25.8718,2154724.0
2015-09-21 11:20:00,28.75,28.75,28.71,28.72,1133588.0,25.8718,25.8718,25.8358,25.8448,1133588.0
2015-09-21 11:25:00,28.72,28.75,28.68,28.7,1941432.0,25.8448,25.8718,25.8089,25.8268,1941432.0
2015-09-21 11:30:00,28.69,28.72,28.62,28.63,2440700.0,25.8178,25.8448,25.7549,25.7639,2440700.0
2015-09-21 11:35:00,28.63,28.65,28.59,28.61,2438176.0,25.7639,25.7819,25.7279,25.7459,2438176.0
2015-09-21 11:40:00,28.62,28.64,28.6,28.62,1403592.0,25.7549,25.7729,25.7369,25.7549,1403592.0
2015-09-21 11:45:00,28.62,28.62,28.57,28.6,1667652.0,25.7549,25.7549,25.7099,25.7369,1667652.0
2015-09-21 11:50:00,28.6,28.61,28.56,28.57,1032352.0,25.7369,25.7459,25.7009,25.7099,1032352.0
2015-09-21 11:55:00,28.57,28.59,28.56,28.57,1389076.0,25.7099,25.7279,25.7009,25.7099,1389076.0
2015-09-21 12:00:00,28.58,28.59,28.5,28.52,2518712.0,25.7189,25.7279,25.6469,25.6649,2518712.0
2015-09-21 12:05:00,28.52,28.53,28.49,28.51,2085792.0,25.6649,25.6739,25.6379,25.6559,2085792.0
2015-09-21 12:10:00,28.51,28.52,28.49,28.51,1037212.0,25.6559,25.6649,25.6379,25.6559,1037212.0
2015-09-21 12:15:00,28.51,28.55,28.5,28.52,1597128.0,25.6559,25.6919,25.6469,25.6649,1597128.0
2015-09-21 12:20:00,28.52,28.55,28.49,28.54,1198932.0,25.6649,25.6919,25.6379,25.6829,1198932.0
2015-09-21 12:25:00,28.54,28.55,28.52,28.55,888844.0,25.6829,25.6919,25.6649,25.6919,888844.0
2015-09-21 12:30:00,28.55,28.55,28.47,28.48,1616908.0,25.6919,25.6919,25.6199,25.6289,1616908.0
2015-09-21 12:35:00,28.48,28.52,28.47,28.51,942596.0,25.6289,25.6649,25.6199,25.6559,942596.0
2015-09-21 12:40:00,28.51,28.55,28.5,28.55,1602408.0,25.6559,25.6919,25.6469,25.6919,1602408.0
2015-09-21 12:45:00,28.55,28.55,28.51,28.51,901512.0,25.6919,25.6919,25.6559,25.6559,901512.0
2015-09-21 12:50:00,28.51,28.52,28.43,28.48,2543196.0,25.6559,25.6649,25.5839,25.6289,2543196.0
2015-09-21 12:55:00,28.48,28.48,28.43,28.47,1419772.0,25.6289,25.6289,25.5839,25.6199,1419772.0
2015-09-21 13:00:00,28.47,28.5,28.45,28.49,1463108.0,25.6199,25.6469,25.6019,25.6379,1463108.0
2015-09-21 13:05:00,28.49,28.51,28.46,28.49,1331528.0,25.6379,25.6559,25.6109,25.6379,1331528.0
2015-09-21 13:10:00,28.48,28.5,28.46,28.5,1036828.0,25.6289,25.6469,25.6109,25.6469,1036828.0
2015-09-21 13:15:00,28.5,28.54,28.47,28.5,1777668.0,25.6469,25.6829,25.6199,25.6469,1777668.0
2015-09-21 13:20:00,28.5,28.52,28.49,28.52,1086492.0,25.6469,25.6649,25.6379,25.6649,1086492.0
2015-09-21 13:25:00,28.52,28.55,28.52,28.54,1269060.0,25.6649,25.6919,25.6649,25.6829,1269060.0
2015-09-21 13:30:00,28.54,28.55,28.53,28.55,836836.0,25.6829,25.6919,25.6739,25.6919,836836.0
2015-09-21 13:35:00,28.55,28.61,28.55,28.59,1714764.0,25.6919,25.7459,25.6919,25.7279,1714764.0
2015-09-21 13:40:00,28.6,28.71,28.6,28.7,4236724.0,25.7369,25.8358,25.7369,25.8268,4236724.0
2015-09-21 13:45:00,28.7,28.7,28.61,28.62,2515788.0,25.8268,25.8268,25.7459,25.7549,2515788.0
2015-09-21 13:50:00,28.62,28.64,28.59,28.64,1947124.0,25.7549,25.7729,25.7279,25.7729,1947124.0
2015-09-21 13:55:00,28.64,28.64,28.59,28.61,1279288.0,25.7729,25.7729,25.7279,25.7459,1279288.0
2015-09-21 14:00:00,28.61,28.7,28.61,28.7,2427756.0,25.7459,25.8268,25.7459,25.8268,2427756.0
2015-09-21 14:05:00,28.7,28.73,28.68,28.69,2502152.0,25.8268,25.8538,25.8089,25.8178,2502152.0
2015-09-21 14:10:00,28.7,28.72,28.64,28.68,1811612.0,25.8268,25.8448,25.7729,25.8089,1811612.0
2015-09-21 14:15:00,28.68,28.73,28.67,28.7,1546148.0,25.8089,25.8538,25.7999,25.8268,1546148.0
2015-09-21 14:20:00,28.7,28.76,28.7,28.73,3149536.0,25.8268,25.8808,25.8268,25.8538,3149536.0
2015-09-21 14:25:00,28.73,28.74,28.69,28.71,1384088.0,25.8538,25.8628,25.8178,25.8358,1384088.0
2015-09-21 14:30:00,28.71,28.74,28.66,28.73,1914904.0,25.8358,25.8628,25.7909,25.8538,1914904.0
2015-09-21 14:35:00,28.72,28.77,28.72,28.76,2180380.0,25.8448,25.8898,25.8448,25.8808,2180380.0
2015-09-21 14:40:00,28.76,28.78,28.75,28.76,1818720.0,25.8808,25.8988,25.8718,25.8808,1818720.0
2015-09-21 14:45:00,28.76,28.78,28.71,28.78,1972904.0,25.8808,25.8988,25.8358,25.8988,1972904.0
2015-09-21 14:50:00,28.78,28.82,28.78,28.81,2295060.0,25.8988,25.9348,25.8988,25.9258,2295060.0
2015-09-21 14:55:00,28.81,28.83,28.8,28.81,1666624.0,25.9258,25.9438,25.9168,25.9258,1666624.0
2015-09-21 15:00:00,28.81,28.82,28.79,28.82,1152104.0,25.9258,25.9348,25.9078,25.9348,1152104.0
2015-09-21 15:05:00,28.82,28.82,28.78,28.82,1654592.0,25.9348,25.9348,25.8988,25.9348,1654592.0
2015-09-21 15:10:00,28.82,28.83,28.8,28.81,1657320.0,25.9348,25.9438,25.9168,25.9258,1657320.0
2015-09-21 15:15:00,28.81,28.83,28.79,28.82,1673544.0,25.9258,25.9438,25.9078,25.9348,1673544.0
2015-09-21 15:20:00,28.82,28.84,28.79,28.81,1848680.0,25.9348,25.9528,25.9078,25.9258,1848680.0
2015-09-21 15:25:00,28.81,28.84,28.8,28.83,1532428.0,25.9258,25.9528,25.9168,25.9438,1532428.0
2015-09-21 15:30:00,28.83,28.84,28.72,28.75,3087952.0,25.9438,25.9528,25.8448,25.8718,3087952.0
2015-09-21 15:35:00,28.75,28.75,28.72,28.72,2329984.0,25.8718,25.8718,25.8448,25.8448,2329984.0
2015-09-21 15:40:00,28.73,28.75,28.7,28.74,2338624.0,25.8538,25.8718,25.8268,25.8628,2338624.0
2015-09-21 15:45:00,28.74,28.79,28.73,28.78,2411808.0,25.8628,25.9078,25.8538,25.8988,2411808.0
2015-09-21 15:50:00,28.78,28.78,28.74,28.75,2396972.0,25.8988,25.8988,25.8628,25.8718,2396972.0
2015-09-21 15:55:00,28.75,28.81,28.75,28.81,5456828.0,25.8718,25.9258,25.8718,25.9258,5456828.0
2015-09-22 09:30:00,28.37,28.52,28.33,28.47,8085640.0,25.5299,25.6649,25.4939,25.6199,8085640.0
2015-09-22 09:35:00,28.46,28.5,28.41,28.47,4251576.0,25.6109,25.6469,25.5659,25.6199,4251576.0
2015-09-22 09:40:00,28.47,28.55,28.43,28.5,4714424.0,25.6199,25.6919,25.5839,25.6469,4714424.0
2015-09-22 09:45:00,28.5,28.52,28.41,28.42,4184756.0,25.6469,25.6649,25.5659,25.5749,4184756.0
2015-09-22 09:50:00,28.42,28.46,28.41,28.44,3508988.0,25.5749,25.6109,25.5659,25.5929,3508988.0
2015-09-22 09:55:00,28.44,28.48,28.41,28.42,2656636.0,25.5929,25.6289,25.5659,25.5749,2656636.0
2015-09-22 10:00:00,28.42,28.52,28.41,28.48,3761900.0,25.5749,25.6649,25.5659,25.6289,3761900.0
2015-09-22 10:05:00,28.48,28.49,28.44,28.44,2037556.0,25.6289,25.6379,25.5929,25.5929,2037556.0
2015-09-22 10:10:00,28.44,28.46,28.4,28.43,2295288.0,25.5929,25.6109,25.5569,25.5839,2295288.0
2015-09-22 10:15:00,28.43,28.44,28.39,28.4,2596384.0,25.5839,25.5929,25.5479,25.5569,2596384.0
2015-09-22 10:20:00,28.4,28.42,28.38,28.4,2044400.0,25.5569,25.5749,25.5389,25.5569,2044400.0
2015-09-22 10:25:00,28.4,28.44,28.38,28.43,2246296.0,25.5569,25.5929,25.5389,25.5839,2246296.0
2015-09-22 10:30:00,28.43,28.44,28.41,28.42,1866392.0,25.5839,25.5929,25.5659,25.5749,1866392.0
2015-09-22 10:35:00,28.42,28.43,28.39,28.41,2130128.0,25.5749,25.5839,25.5479,25.5659,2130128.0
2015-09-22 10:40:00,28.41,28.41,28.35,28.36,2929132.0,25.5659,25.5659,25.5119,25.5209,2929132.0
2015-09-22 10:45:00,28.36,28.38,28.27,28.29,3582704.0,25.5209,25.5389,25.4399,25.4579,3582704.0
2015-09-22 10:50:00,28.29,28.34,28.27,28.31,2901416.0,25.4579,25.5029,25.4399,25.4759,2901416.0
2015-09-22 10:55:00,28.31,28.33,28.29,28.31,1977556.0,25.4759,25.4939,25.4579,25.4759,1977556.0
2015-09-22 11:00:00,28.31,28.36,28.3,28.35,2321728.0,25.4759,25.5209,25.4669,25.5119,2321728.0
2015-09-22 11:05:00,28.35,28.36,28.31,28.31,1604288.0,25.5119,25.5209,25.4759,25.4759,1604288.0
2015-09-22 11:10:00,28.32,28.36,28.31,28.34,1612100.0,25.4849,25.5209,25.4759,25.5029,1612100.0
2015-09-22 11:15:00,28.35,28.36,28.31,28.34,1210408.0,25.5119,25.5209,25.4759,25.5029,1210408.0
2015-09-22 11:20:00,28.35,28.36,28.29,28.3,1382296.0,25.5119,25.5209,25.4579,25.4669,1382296.0
2015-09-22 11:25:00,28.3,28.32,28.25,28.26,1752440.0,25.4669,25.4849,25.4219,25.4309,1752440.0
2015-09-22 11:30:00,28.25,28.3,28.24,28.26,3282612.0,25.4219,25.4669,25.4129,25.4309,3282612.0
2015-09-22 11:35:00,28.27,28.27,28.22,28.22,2382380.0,25.4399,25.4399,25.3949,25.3949,2382380.0
2015-09-22 11:40:00,28.22,28.24,28.19,28.2,2151988.0,25.3949,25.4129,25.3679,25.3769,2151988.0
2015-09-22 11:45:00,28.2,28.24,28.19,28.24,1973488.0,25.3769,25.4129,25.3679,25.4129,1973488.0
2015-09-22 11:50:00,28.24,28.25,28.21,28.24,1540832.0,25.4129,25.4219,25.3859,25.4129,1540832.0
2015-09-22 11:55:00,28.24,28.27,28.23,28.25,1755404.0,25.4129,25.4399,25.4039,25.4219,1755404.0
2015-09-22 12:00:00,28.25,28.25,28.2,28.23,1463360.0,25.4219,25.4219,25.3769,25.4039,1463360.0
2015-09-22 12:05:00,28.23,28.3,28.22,28.27,2513632.0,25.4039,25.4669,25.3949,25.4399,2513632.0
2015-09-22 12:10:00,28.27,28.31,28.25,28.26,1215720.0,25.4399,25.4759,25.4219,25.4309,1215720.0
2015-09-22 12:15:00,28.26,28.28,28.23,28.25,950564.0,25.4309,25.4489,25.4039,25.4219,950564.0
2015-09-22 12:20:00,28.25,28.28,28.23,28.24,1422296.0,25.4219,25.4489,25.4039,25.4129,1422296.0
2015-09-22 12:25:00,28.24,28.24,28.19,28.23,1152996.0,25.4129,25.4129,25.3679,25.4039,1152996.0
2015-09-22 12:30:00,28.23,28.23,28.19,28.2,1101312.0,25.4039,25.4039,25.3679,25.3769,1101312.0
2015-09-22 12:35:00,28.2,28.23,28.18,28.23,1725196.0,25.3769,25.4039,25.3589,25.4039,1725196.0
2015-09-22 12:40:00,28.23,28.26,28.22,28.25,1380300.0,25.4039,25.4309,25.3949,25.4219,1380300.0
2015-09-22 12:45:00,28.25,28.25,28.18,28.18,1851388.0,25.4219,25.4219,25.3589,25.3589,1851388.0
2015-09-22 12:50:00,28.18,28.2,28.15,28.16,2208768.0,25.3589,25.3769,25.3319,25.3409,2208768.0
2015-09-22 12:55:00,28.16,28.19,28.15,28.16,1410696.0,25.3409,25.3679,25.3319,25.3409,1410696.0
2015-09-22 13:00:00,28.16,28.22,28.15,28.2,1336660.0,25.3409,25.3949,25.3319,25.3769,1336660.0
2015-09-22 13:05:00,28.21,28.23,28.18,28.18,1008376.0,25.3859,25.4039,25.3589,25.3589,1008376.0
2015-09-22 13:10:00,28.18,28.22,28.17,28.18,1069192.0,25.3589,25.3949,25.3499,25.3589,1069192.0
2015-09-22 13:15:00,28.18,28.21,28.16,28.19,1114792.0,25.3589,25.3859,25.3409,25.3679,1114792.0
2015-09-22 13:20:00,28.19,28.21,28.17,28.18,1058820.0,25.3679,25.3859,25.3499,25.3589,1058820.0
2015-09-22 13:25:00,28.18,28.18,28.13,28.14,1765028.0,25.3589,25.3589,25.3139,25.3229,1765028.0
2015-09-22 13:30:00,28.14,28.18,28.13,28.16,1517376.0,25.3229,25.3589,25.3139,25.3409,1517376.0
2015-09-22 13:35:00,28.16,28.2,28.15,28.18,1766732.0,25.3409,25.3769,25.3319,25.3589,1766732.0
2015-09-22 13:40:00,28.19,28.26,28.19,28.24,1800020.0,25.3679,25.4309,25.3679,25.4129,1800020.0
2015-09-22 13:45:00,28.24,28.25,28.22,28.24,1447856.0,25.4129,25.4219,25.3949,25.4129,1447856.0
2015-09-22 13:50:00,28.24,28.24,28.2,28.22,1497288.0,25.4129,25.4129,25.3769,25.3949,1497288.0
2015-09-22 13:55:00,28.22,28.28,28.21,28.28,1703304.0,25.3949,25.4489,25.3859,25.4489,1703304.0
2015-09-22 14:00:00,28.28,28.28,28.21,28.26,1784336.0,25.4489,25.4489,25.3859,25.4309,1784336.0
2015-09-22 14:05:00,28.26,28.27,28.22,28.22,1759088.0,25.4309,25.4399,25.3949,25.3949,1759088.0
2015-09-22 14:10:00,28.22,28.24,28.19,28.24,1499316.0,25.3949,25.4129,25.3679,25.4129,1499316.0
2015-09-22 14:15:00,28.24,28.26,28.22,28.23,1099656.0,25.4129,25.4309,25.3949,25.4039,1099656.0
2015-09-22 14:20:00,28.24,28.24,28.18,28.2,1618708.0,25.4129,25.4129,25.3589,25.3769,1618708.0
2015-09-22 14:25:00,28.19,28.27,28.19,28.27,1693372.0,25.3679,25.4399,25.3679,25.4399,1693372.0
2015-09-22 14:30:00,28.27,28.32,28.25,28.29,2351152.0,25.4399,25.4849,25.4219,25.4579,2351152.0
2015-09-22 14:35:00,28.29,28.3,28.25,28.29,1337780.0,25.4579,25.4669,25.4219,25.4579,1337780.0
2015-09-22 14:40:00,28.29,28.31,28.27,28.29,1462940.0,25.4579,25.4759,25.4399,25.4579,1462940.0
2015-09-22 14:45:00,28.29,28.3,28.2,28.21,2044892.0,25.4579,25.4669,25.3769,25.3859,2044892.0
2015-09-22 14:50:00,28.21,28.27,28.21,28.26,1292292.0,25.3859,25.4399,25.3859,25.4309,1292292.0
2015-09-22 14:55:00,28.26,28.31,28.23,28.31,2089680.0,25.4309,25.4759,25.4039,25.4759,2089680.0
2015-09-22 15:00:00,28.3,28.3,28.27,28.28,1065472.0,25.4669,25.4669,25.4399,25.4489,1065472.0
2015-09-22 15:05:00,28.28,28.31,28.24,28.25,1460316.0,25.4489,25.4759,25.4129,25.4219,1460316.0
2015-09-22 15:10:00,28.25,28.25,28.19,28.23,1826136.0,25.4219,25.4219,25.3679,25.4039,1826136.0
2015-09-22 15:15:00,28.23,28.26,28.2,28.21,1746936.0,25.4039,25.4309,25.3769,25.3859,1746936.0
2015-09-22 15:20:00,28.21,28.25,28.21,28.24,1437292.0,25.3859,25.4219,25.3859,25.4129,1437292.0
2015-09-22 15:25:00,28.23,28.29,28.23,28.28,2375616.0,25.4039,25.4579,25.4039,25.4489,2375616.0
2015-09-22 15:30:00,28.28,28.32,28.27,28.32,2373820.0,25.4489,25.4849,25.4399,25.4849,2373820.0
2015-09-22 15:35:00,28.32,28.35,28.3,28.34,3320956.0,25.4849,25.5119,25.4669,25.5029,3320956.0
2015-09-22 15:40:00,28.34,28.36,28.31,28.34,2639180.0,25.5029,25.5209,25.4759,25.5029,2639180.0
2015-09-22 15:45:00,28.33,28.35,28.31,28.33,2915400.0,25.4939,25.5119,25.4759,25.4939,2915400.0
2015-09-22 15:50:00,28.33,28.34,28.29,28.33,2789000.0,25.4939,25.5029,25.4579,25.4939,2789000.0
2015-09-22 15:55:00,28.33,28.39,28.32,28.34,6826052.0,25.4939,25.5479,25.4849,25.5029,6826052.0
2015-09-23 09:30:00,28.41,28.49,28.38,28.48,4426932.0,25.5659,25.6379,25.5389,25.6289,4426932.0
2015-09-23 09:35:00,28.48,28.53,28.44,28.45,3652576.0,25.6289,25.6739,25.5929,25.6019,3652576.0
2015-09-23 09:40:00,28.44,28.48,28.42,28.42,2331416.0,25.5929,25.6289,25.5749,25.5749,2331416.0
2015-09-23 09:45:00,28.42,28.44,28.35,28.36,3359044.0,25.5749,25.5929,25.5119,25.5209,3359044.0
2015-09-23 09:50:00,28.36,28.47,28.35,28.43,3330120.0,25.5209,25.6199,25.5119,25.5839,3330120.0
2015-09-23 09:55:00,28.43,28.49,28.43,28.47,2380120.0,25.5839,25.6379,25.5839,25.6199,2380120.0
2015-09-23 10:00:00,28.47,28.5,28.44,28.5,2442804.0,25.6199,25.6469,25.5929,25.6469,2442804.0
2015-09-23 10:05:00,28.49,28.5,28.43,28.44,1652976.0,25.6379,25.6469,25.5839,25.5929,1652976.0
2015-09-23 10:10:00,28.44,28.51,28.43,28.5,1986648.0,25.5929,25.6559,25.5839,25.6469,1986648.0
2015-09-23 10:15:00,28.5,28.52,28.47,28.52,1741108.0,25.6469,25.6649,25.6199,25.6649,1741108.0
2015-09-23 10:20:00,28.52,28.52,28.48,28.49,1474020.0,25.6649,25.6649,25.6289,25.6379,1474020.0
2015-09-23 10:25:00,28.49,28.5,28.45,28.49,1608996.0,25.6379,25.6469,25.6019,25.6379,1608996.0
2015-09-23 10:30:00,28.49,28.5,28.47,28.49,1092684.0,25.6379,25.6469,25.6199,25.6379,1092684.0
2015-09-23 10:35:00,28.49,28.55,28.48,28.49,2004928.0,25.6379,25.6919,25.6289,25.6379,2004928.0
2015-09-23 10:40:00,28.49,28.52,28.48,28.52,1480508.0,25.6379,25.6649,25.6289,25.6649,1480508.0
2015-09-23 10:45:00,28.52,28.54,28.5,28.51,981600.0,25.6649,25.6829,25.6469,25.6559,981600.0
2015-09-23 10:50:00,28.51,28.58,28.51,28.57,2254240.0,25.6559,25.7189,25.6559,25.7099,2254240.0
2015-09-23 10:55:00,28.58,28.58,28.52,28.54,1495684.0,25.7189,25.7189,25.6649,25.6829,1495684.0
2015-09-23 11:00:00,28.53,28.54,28.51,28.53,1004140.0,25.6739,25.6829,25.6559,25.6739,1004140.0
2015-09-23 11:05:00,28.53,28.54,28.51,28.53,1142956.0,25.6739,25.6829,25.6559,25.6739,1142956.0
2015-09-23 11:10:00,28.53,28.53,28.46,28.48,1562728.0,25.6739,25.6739,25.6109,25.6289,1562728.0
2015-09-23 11:15:00,28.48,28.48,28.43,28.46,1924840.0,25.6289,25.6289,25.5839,25.6109,1924840.0
2015-09-23 11:20:00,28.46,28.46,28.42,28.45,1297708.0,25.6109,25.6109,25.5749,25.6019,1297708.0
2015-09-23 11:25:00,28.45,28.47,28.41,28.43,1156468.0,25.6019,25.6199,25.5659,25.5839,1156468.0
2015-09-23 11:30:00,28.44,28.45,28.42,28.43,1228980.0,25.5929,25.6019,25.5749,25.5839,1228980.0
2015-09-23 11:35:00,28.42,28.45,28.42,28.44,969196.0,25.5749,25.6019,25.5749,25.5929,969196.0
2015-09-23 11:40:00,28.44,28.44,28.36,28.38,2066056.0,25.5929,25.5929,25.5209,25.5389,2066056.0
2015-09-23 11:45:00,28.38,28.39,28.36,28.38,1245700.0,25.5389,25.5479,25.5209,25.5389,1245700.0
2015-09-23 11:50:00,28.38,28.39,28.33,28.35,1725784.0,25.5389,25.5479,25.4939,25.5119,1725784.0
2015-09-23 11:55:00,28.34,28.39,28.34,28.39,1536452.0,25.5029,25.5479,25.5029,25.5479,1536452.0
2015-09-23 12:00:00,28.39,28.39,28.34,28.36,1705816.0,25.5479,25.5479,25.5029,25.5209,1705816.0
2015-09-23 12:05:00,28.36,28.37,28.34,28.35,1344716.0,25.5209,25.5299,25.5029,25.5119,1344716.0
2015-09-23 12:10:00,28.35,28.39,28.35,28.38,1030428.0,25.5119,25.5479,25.5119,25.5389,1030428.0
2015-09-23 12:15:00,28.38,28.4,28.36,28.4,1052456.0,25.5389,25.5569,25.5209,25.5569,1052456.0
2015-09-23 12:20:00,28.4,28.44,28.38,28.43,1473628.0,25.5569,25.5929,25.5389,25.5839,1473628.0
2015-09-23 12:25:00,28.43,28.46,28.43,28.46,1208316.0,25.5839,25.6109,25.5839,25.6109,1208316.0
2015-09-23 12:30:00,28.46,28.47,28.45,28.47,985280.0,25.6109,25.6199,25.6019,25.6199,985280.0
2015-09-23 12:35:00,28.47,28.47,28.43,28.43,1009888.0,25.6199,25.6199,25.5839,25.5839,1009888.0
2015-09-23 12:40:00,28.43,28.45,28.43,28.45,774388.0,25.5839,25.6019,25.5839,25.6019,774388.0
2015-09-23 12:45:00,28.45,28.45,28.43,28.43,537116.0,25.6019,25.6019,25.5839,25.5839,537116.0
2015-09-23 12:50:00,28.43,28.49,28.43,28.47,1196032.0,25.5839,25.6379,25.5839,25.6199,1196032.0
2015-09-23 12:55:00,28.47,28.5,28.45,28.49,924392.0,25.6199,25.6469,25.6019,25.6379,924392.0
2015-09-23 13:00:00,28.49,28.5,28.47,28.49,723756.0,25.6379,25.6469,25.6199,25.6379,723756.0
2015-09-23 13:05:00,28.49,28.52,28.48,28.5,1292948.0,25.6379,25.6649,25.6289,25.6469,1292948.0
2015-09-23 13:10:00,28.5,28.5,28.48,28.5,650080.0,25.6469,25.6469,25.6289,25.6469,650080.0
2015-09-23 13:15:00,28.5,28.5,28.47,28.49,581904.0,25.6469,25.6469,25.6199,25.6379,581904.0
2015-09-23 13:20:00,28.49,28.5,28.45,28.45,666488.0,25.6379,25.6469,25.6019,25.6019,666488.0
2015-09-23 13:25:00,28.45,28.45,28.42,28.43,1112172.0,25.6019,25.6019,25.5749,25.5839,1112172.0
2015-09-23 13:30:00,28.43,28.47,28.43,28.46,558928.0,25.5839,25.6199,25.5839,25.6109,558928.0
2015-09-23 13:35:00,28.46,28.48,28.45,28.47,609256.0,25.6109,25.6289,25.6019,25.6199,609256.0
2015-09-23 13:40:00,28.47,28.55,28.46,28.55,1864404.0,25.6199,25.6919,25.6109,25.6919,1864404.0
2015-09-23 13:45:00,28.55,28.56,28.54,28.54,1437572.0,25.6919,25.7009,25.6829,25.6829,1437572.0
2015-09-23 13:50:00,28.54,28.55,28.53,28.53,1094680.0,25.6829,25.6919,25.6739,25.6739,1094680.0
2015-09-23 13:55:00,28.53,28.56,28.52,28.55,985964.0,25.6739,25.7009,25.6649,25.6919,985964.0
2015-09-23 14:00:00,28.55,28.61,28.54,28.6,2636852.0,25.6919,25.7459,25.6829,25.7369,2636852.0
2015-09-23 14:05:00,28.61,28.64,28.6,28.61,2984880.0,25.7459,25.7729,25.7369,25.7459,2984880.0
2015-09-23 14:10:00,28.61,28.66,28.61,28.62,1644012.0,25.7459,25.7909,25.7459,25.7549,1644012.0
2015-09-23 14:15:00,28.62,28.63,28.6,28.61,1434932.0,25.7549,25.7639,25.7369,25.7459,1434932.0
2015-09-23 14:20:00,28.61,28.62,28.58,28.61,1300368.0,25.7459,25.7549,25.7189,25.7459,1300368.0
2015-09-23 14:25:00,28.61,28.63,28.58,28.58,1661784.0,25.7459,25.7639,25.7189,25.7189,1661784.0
2015-09-23 14:30:00,28.58,28.63,28.57,28.63,1146992.0,25.7189,25.7639,25.7099,25.7639,1146992.0
2015-09-23 14:35:00,28.63,28.64,28.54,28.56,1964480.0,25.7639,25.7729,25.6829,25.7009,1964480.0
2015-09-23 14:40:00,28.56,28.56,28.52,28.56,1313700.0,25.7009,25.7009,25.6649,25.7009,1313700.0
2015-09-23 14:45:00,28.56,28.57,28.52,28.57,1055492.0,25.7009,25.7099,25.6649,25.7099,1055492.0
2015-09-23 14:50:00,28.57,28.58,28.52,28.53,1185860.0,25.7099,25.7189,25.6649,25.6739,1185860.0
2015-09-23 14:55:00,28.53,28.56,28.51,28.55,1152092.0,25.6739,25.7009,25.6559,25.6919,1152092.0
2015-09-23 15:00:00,28.55,28.59,28.52,28.57,2001472.0,25.6919,25.7279,25.6649,25.7099,2001472.0
2015-09-23 15:05:00,28.57,28.6,28.56,28.6,1512056.0,25.7099,25.7369,25.7009,25.7369,1512056.0
2015-09-23 15:10:00,28.6,28.61,28.56,28.56,1656772.0,25.7369,25.7459,25.7009,25.7009,1656772.0
2015-09-23 15:15:00,28.56,28.59,28.54,28.58,1578012.0,25.7009,25.7279,25.6829,25.7189,1578012.0
2015-09-23 15:20:00,28.58,28.61,28.57,28.59,2041480.0,25.7189,25.7459,25.7099,25.7279,2041480.0
2015-09-23 15:25:00,28.59,28.61,28.56,28.6,1842112.0,25.7279,25.7459,25.7009,25.7369,1842112.0
2015-09-23 15:30:00,28.6,28.62,28.57,28.62,1972628.0,25.7369,25.7549,25.7099,25.7549,1972628.0
2015-09-23 15:35:00,28.62,28.67,28.61,28.66,2969400.0,25.7549,25.7999,25.7459,25.7909,2969400.0
2015-09-23 15:40:00,28.66,28.68,28.64,28.65,2420408.0,25.7909,25.8089,25.7729,25.7819,2420408.0
2015-09-23 15:45:00,28.65,28.65,28.62,28.64,2332204.0,25.7819,25.7819,25.7549,25.7729,2332204.0
2015-09-23 15:50:00,28.64,28.66,28.61,28.63,2335464.0,25.7729,25.7909,25.7459,25.7639,2335464.0
2015-09-23 15:55:00,28.63,28.64,28.58,28.59,4275508.0,25.7639,25.7729,25.7189,25.7279,4275508.0
2015-09-24 09:30:00,28.33,28.42,28.31,28.41,5264732.0,25.4939,25.5749,25.4759,25.5659,5264732.0
2015-09-24 09:35:00,28.41,28.41,28.29,28.32,3235664.0,25.5659,25.5659,25.4579,25.4849,3235664.0
2015-09-24 09:40:00,28.32,28.35,28.28,28.3,3760912.0,25.4849,25.5119,25.4489,25.4669,3760912.0
2015-09-24 09:45:00,28.29,28.3,28.18,28.24,5327016.0,25.4579,25.4669,25.3589,25.4129,5327016.0
2015-09-24 09:50:00,28.24,28.27,28.21,28.23,3252752.0,25.4129,25.4399,25.3859,25.4039,3252752.0
2015-09-24 09:55:00,28.23,28.28,28.22,28.26,2304988.0,25.4039,25.4489,25.3949,25.4309,2304988.0
2015-09-24 10:00:00,28.26,28.3,28.25,28.26,2722560.0,25.4309,25.4669,25.4219,25.4309,2722560.0
2015-09-24 10:05:00,28.26,28.32,28.23,28.3,2652768.0,25.4309,25.4849,25.4039,25.4669,2652768.0
2015-09-24 10:10:00,28.3,28.34,28.29,28.31,2207168.0,25.4669,25.5029,25.4579,25.4759,2207168.0
2015-09-24 10:15:00,28.31,28.31,28.26,28.3,1447068.0,25.4759,25.4759,25.4309,25.4669,1447068.0
2015-09-24 10:20:00,28.3,28.3,28.22,28.26,2240468.0,25.4669,25.4669,25.3949,25.4309,2240468.0
2015-09-24 10:25:00,28.26,28.26,28.2,28.22,2390852.0,25.4309,25.4309,25.3769,25.3949,2390852.0
2015-09-24 10:30:00,28.22,28.25,28.2,28.21,2195276.0,25.3949,25.4219,25.3769,25.3859,2195276.0
2015-09-24 10:35:00,28.21,28.21,28.15,28.15,3219852.0,25.3859,25.3859,25.3319,25.3319,3219852.0
2015-09-24 10:40:00,28.15,28.18,28.14,28.14,2448072.0,25.3319,25.3589,25.3229,25.3229,2448072.0
2015-09-24 10:45:00,28.15,28.19,28.1,28.18,3457984.0,25.3319,25.3679,25.2869,25.3589,3457984.0
2015-09-24 10:50:00,28.18,28.2,28.13,28.15,1621504.0,25.3589,25.3769,25.3139,25.3319,1621504.0
2015-09-24 10:55:00,28.14,28.16,28.12,28.14,1577868.0,25.3229,25.3409,25.3049,25.3229,1577868.0
2015-09-24 11:00:00,28.13,28.16,28.11,28.12,2407288.0,25.3139,25.3409,25.2959,25.3049,2407288.0
2015-09-24 11:05:00,28.12,28.17,28.09,28.17,2323972.0,25.3049,25.3499,25.2779,25.3499,2323972.0
2015-09-24 11:10:00,28.17,28.18,28.14,28.17,1555292.0,25.3499,25.3589,25.3229,25.3499,1555292.0
2015-09-24 11:15:00,28.17,28.23,28.15,28.21,2035780.0,25.3499,25.4039,25.3319,25.3859,2035780.0
2015-09-24 11:20:00,28.21,28.24,28.2,28.23,1394536.0,25.3859,25.4129,25.3769,25.4039,1394536.0
2015-09-24 11:25:00,28.23,28.23,28.16,28.16,1516796.0,25.4039,25.4039,25.3409,25.3409,1516796.0
2015-09-24 11:30:00,28.16,28.24,28.15,28.21,1566504.0,25.3409,25.4129,25.3319,25.3859,1566504.0
2015-09-24 11:35:00,28.21,28.23,28.18,28.23,1311128.0,25.3859,25.4039,25.3589,25.4039,1311128.0
2015-09-24 11:40:00,28.23,28.28,28.21,28.26,2030512.0,25.4039,25.4489,25.3859,25.4309,2030512.0
2015-09-24 11:45:00,28.25,28.26,28.22,28.24,1296952.0,25.4219,25.4309,25.3949,25.4129,1296952.0
2015-09-24 11:50:00,28.24,28.25,28.22,28.24,666760.0,25.4129,25.4219,25.3949,25.4129,666760.0
2015-09-24 11:55:00,28.24,28.31,28.24,28.3,2026748.0,25.4129,25.4759,25.4129,25.4669,2026748.0
2015-09-24 12:00:00,28.3,28.32,28.27,28.31,1231928.0,25.4669,25.4849,25.4399,25.4759,1231928.0
2015-09-24 12:05:00,28.32,28.33,28.29,28.32,1145104.0,25.4849,25.4939,25.4579,25.4849,1145104.0
2015-09-24 12:10:00,28.32,28.33,28.3,28.31,798384.0,25.4849,25.4939,25.4669,25.4759,798384.0
2015-09-24 12:15:00,28.31,28.35,28.3,28.34,1308964.0,25.4759,25.5119,25.4669,25.5029,1308964.0
2015-09-24 12:20:00,28.34,28.38,28.33,28.36,1475012.0,25.5029,25.5389,25.4939,25.5209,1475012.0
2015-09-24 12:25:00,28.36,28.39,28.34,28.39,1368000.0,25.5209,25.5479,25.5029,25.5479,1368000.0
2015-09-24 12:30:00,28.39,28.45,28.39,28.42,2882748.0,25.5479,25.6019,25.5479,25.5749,2882748.0
2015-09-24 12:35:00,28.42,28.43,28.39,28.42,1170688.0,25.5749,25.5839,25.5479,25.5749,1170688.0
2015-09-24 12:40:00,28.43,28.45,28.38,28.39,1523152.0,25.5839,25.6019,25.5389,25.5479,1523152.0
2015-09-24 12:45:00,28.4,28.41,28.38,28.41,895700.0,25.5569,25.5659,25.5389,25.5659,895700.0
2015-09-24 12:50:00,28.41,28.43,28.36,28.38,1303920.0,25.5659,25.5839,25.5209,25.5389,1303920.0
2015-09-24 12:55:00,28.38,28.41,28.35,28.35,1127768.0,25.5389,25.5659,25.5119,25.5119,1127768.0
2015-09-24 13:00:00,28.35,28.37,28.3,28.32,2565992.0,25.5119,25.5299,25.4669,25.4849,2565992.0
2015-09-24 13:05:00,28.32,28.36,28.31,28.36,1689424.0,25.4849,25.5209,25.4759,25.5209,1689424.0
2015-09-24 13:10:00,28.35,28.4,28.34,28.39,1025092.0,25.5119,25.5569,25.5029,25.5479,1025092.0
2015-09-24 13:15:00,28.39,28.4,28.33,28.34,957908.0,25.5479,25.5569,25.4939,25.5029,957908.0
2015-09-24 13:20:00,28.34,28.36,28.33,28.36,572932.0,25.5029,25.5209,25.4939,25.5209,572932.0
2015-09-24 13:25:00,28.36,28.36,28.29,28.34,1271384.0,25.5209,25.5209,25.4579,25.5029,1271384.0
2015-09-24 13:30:00,28.34,28.35,28.31,28.33,932184.0,25.5029,25.5119,25.4759,25.4939,932184.0
2015-09-24 13:35:00,28.34,28.34,28.3,28.3,754724.0,25.5029,25.5029,25.4669,25.4669,754724.0
2015-09-24 13:40:00,28.3,28.37,28.29,28.36,1233972.0,25.4669,25.5299,25.4579,25.5209,1233972.0
2015-09-24 13:45:00,28.36,28.43,28.35,28.42,1492016.0,25.5209,25.5839,25.5119,25.5749,1492016.0
2015-09-24 13:50:00,28.42,28.48,28.42,28.46,2286000.0,25.5749,25.6289,25.5749,25.6109,2286000.0
2015-09-24 13:55:00,28.46,28.48,28.42,28.43,1868064.0,25.6109,25.6289,25.5749,25.5839,1868064.0
2015-09-24 14:00:00,28.43,28.43,28.39,28.41,878784.0,25.5839,25.5839,25.5479,25.5659,878784.0
2015-09-24 14:05:00,28.41,28.48,28.41,28.47,1299028.0,25.5659,25.6289,25.5659,25.6199,1299028.0
2015-09-24 14:10:00,28.47,28.5,28.47,28.48,1676172.0,25.6199,25.6469,25.6199,25.6289,1676172.0
2015-09-24 14:15:00,28.48,28.59,28.48,28.58,2876832.0,25.6289,25.7279,25.6289,25.7189,2876832.0
2015-09-24 14:20:00,28.58,28.62,28.57,28.6,2596976.0,25.7189,25.7549,25.7099,25.7369,2596976.0
2015-09-24 14:25:00,28.6,28.64,28.59,28.6,2408660.0,25.7369,25.7729,25.7279,25.7369,2408660.0
2015-09-24 14:30:00,28.6,28.64,28.59,28.61,2023960.0,25.7369,25.7729,25.7279,25.7459,2023960.0
2015-09-24 14:35:00,28.61,28.64,28.59,28.63,1337312.0,25.7459,25.7729,25.7279,25.7639,1337312.0
2015-09-24 14:40:00,28.63,28.68,28.58,28.65,2476136.0,25.7639,25.8089,25.7189,25.7819,2476136.0
2015-09-24 14:45:00,28.65,28.78,28.65,28.77,4223252.0,25.7819,25.8988,25.7819,25.8898,4223252.0
2015-09-24 14:50:00,28.77,28.81,28.75,28.8,2617780.0,25.8898,25.9258,25.8718,25.9168,2617780.0
2015-09-24 14:55:00,28.8,28.88,28.8,28.82,3966720.0,25.9168,25.9888,25.9168,25.9348,3966720.0
2015-09-24 15:00:00,28.82,28.83,28.71,28.73,3513068.0,25.9348,25.9438,25.8358,25.8538,3513068.0
2015-09-24 15:05:00,28.73,28.75,28.64,28.67,3206584.0,25.8538,25.8718,25.7729,25.7999,3206584.0
2015-09-24 15:10:00,28.66,28.73,28.63,28.71,2860080.0,25.7909,25.8538,25.7639,25.8358,2860080.0
2015-09-24 15:15:00,28.71,28.76,28.69,28.75,2365456.0,25.8358,25.8808,25.8178,25.8718,2365456.0
2015-09-24 15:20:00,28.75,28.78,28.71,28.72,2719616.0,25.8718,25.8988,25.8358,25.8448,2719616.0
2015-09-24 15:25:00,28.71,28.8,28.71,28.76,2310768.0,25.8358,25.9168,25.8358,25.8808,2310768.0
2015-09-24 15:30:00,28.77,28.79,28.72,28.74,1927996.0,25.8898,25.9078,25.8448,25.8628,1927996.0
2015-09-24 15:35:00,28.74,28.76,28.72,28.74,2192488.0,25.8628,25.8808,25.8448,25.8628,2192488.0
2015-09-24 15:40:00,28.74,28.79,28.73,28.76,2734440.0,25.8628,25.9078,25.8538,25.8808,2734440.0
2015-09-24 15:45:00,28.76,28.78,28.73,28.77,2220388.0,25.8808,25.8988,25.8538,25.8898,2220388.0
2015-09-24 15:50:00,28.77,28.77,28.69,28.74,2587460.0,25.8898,25.8898,25.8178,25.8628,2587460.0
2015-09-24 15:55:00,28.74,28.81,28.72,28.75,5077100.0,25.8628,25.9258,25.8448,25.8718,5077100.0
2015-09-25 09:30:00,29.09,29.17,29.04,29.07,10334524.0,26.1778,26.2498,26.1328,26.1598,10334524.0
2015-09-25 09:35:00,29.07,29.09,28.93,28.99,6298228.0,26.1598,26.1778,26.0338,26.0878,6298228.0
2015-09-25 09:40:00,28.99,29.08,28.97,29.02,4273288.0,26.0878,26.1688,26.0698,26.1148,4273288.0
2015-09-25 09:45:00,29.01,29.06,29.0,29.05,3212236.0,26.1058,26.1508,26.0968,26.1418,3212236.0
2015-09-25 09:50:00,29.05,29.11,29.03,29.05,3430556.0,26.1418,26.1958,26.1238,26.1418,3430556.0
2015-09-25 09:55:00,29.04,29.07,29.01,29.02,2313632.0,26.1328,26.1598,26.1058,26.1148,2313632.0
2015-09-25 10:00:00,29.02,29.04,28.95,28.95,3127560.0,26.1148,26.1328,26.0518,26.0518,3127560.0
2015-09-25 10:05:00,28.95,28.96,28.89,28.93,4295656.0,26.0518,26.0608,25.9978,26.0338,4295656.0
2015-09-25 10:10:00,28.93,28.98,28.92,28.97,2287468.0,26.0338,26.0788,26.0248,26.0698,2287468.0
2015-09-25 10:15:00,28.97,29.0,28.93,28.94,2077860.0,26.0698,26.0968,26.0338,26.0428,2077860.0
2015-09-25 10:20:00,28.94,28.94,28.82,28.82,4258900.0,26.0428,26.0428,25.9348,25.9348,4258900.0
2015-09-25 10:25:00,28.82,28.91,28.81,28.89,2745208.0,25.9348,26.0158,25.9258,25.9978,2745208.0
2015-09-25 10:30:00,28.89,28.94,28.88,28.92,1810308.0,25.9978,26.0428,25.9888,26.0248,1810308.0
2015-09-25 10:35:00,28.92,28.94,28.89,28.93,1492296.0,26.0248,26.0428,25.9978,26.0338,1492296.0
2015-09-25 10:40:00,28.93,28.93,28.84,28.84,1941772.0,26.0338,26.0338,25.9528,25.9528,1941772.0
2015-09-25 10:45:00,28.84,28.88,28.82,28.84,2768712.0,25.9528,25.9888,25.9348,25.9528,2768712.0
2015-09-25 10:50:00,28.84,28.93,28.83,28.89,2328384.0,25.9528,26.0338,25.9438,25.9978,2328384.0
2015-09-25 10:55:00,28.89,28.96,28.88,28.94,2187184.0,25.9978,26.0608,25.9888,26.0428,2187184.0
2015-09-25 11:00:00,28.94,28.96,28.92,28.93,1610004.0,26.0428,26.0608,26.0248,26.0338,1610004.0
2015-09-25 11:05:00,28.93,28.96,28.91,28.95,1433108.0,26.0338,26.0608,26.0158,26.0518,1433108.0
2015-09-25 11:10:00,28.95,28.99,28.94,28.97,1737164.0,26.0518,26.0878,26.0428,26.0698,1737164.0
2015-09-25 11:15:00,28.97,28.99,28.93,28.93,1675692.0,26.0698,26.0878,26.0338,26.0338,1675692.0
2015-09-25 11:20:00,28.93,28.97,28.92,28.97,1190568.0,26.0338,26.0698,26.0248,26.0698,1190568.0
2015-09-25 11:25:00,28.97,28.99,28.96,28.97,1526620.0,26.0698,26.0878,26.0608,26.0698,1526620.0
2015-09-25 11:30:00,28.97,28.98,28.92,28.93,1261156.0,26.0698,26.0788,26.0248,26.0338,1261156.0
2015-09-25 11:35:00,28.92,28.94,28.83,28.83,2264988.0,26.0248,26.0428,25.9438,25.9438,2264988.0
2015-09-25 11:40:00,28.83,28.88,28.8,28.86,2572804.0,25.9438,25.9888,25.9168,25.9708,2572804.0
2015-09-25 11:45:00,28.86,28.87,28.85,28.86,1011332.0,25.9708,25.9798,25.9618,25.9708,1011332.0
2015-09-25 11:50:00,28.86,28.9,28.85,28.87,1348540.0,25.9708,26.0068,25.9618,25.9798,1348540.0
2015-09-25 11:55:00,28.87,28.88,28.85,28.85,1261356.0,25.9798,25.9888,25.9618,25.9618,1261356.0
2015-09-25 12:00:00,28.86,28.86,28.77,28.78,2444800.0,25.9708,25.9708,25.8898,25.8988,2444800.0
2015-09-25 12:05:00,28.78,28.81,28.77,28.78,1554604.0,25.8988,25.9258,25.8898,25.8988,1554604.0
2015-09-25 12:10:00,28.79,28.81,28.74,28.76,2186512.0,25.9078,25.9258,25.8628,25.8808,2186512.0
2015-09-25 12:15:00,28.76,28.76,28.68,28.69,2724236.0,25.8808,25.8808,25.8089,25.8178,2724236.0
2015-09-25 12:20:00,28.69,28.73,28.68,28.73,2441820.0,25.8178,25.8538,25.8089,25.8538,2441820.0
2015-09-25 12:25:00,28.73,28.75,28.7,28.72,1376368.0,25.8538,25.8718,25.8268,25.8448,1376368.0
2015-09-25 12:30:00,28.72,28.78,28.72,28.78,1891492.0,25.8448,25.8988,25.8448,25.8988,1891492.0
2015-09-25 12:35:00,28.78,28.8,28.77,28.77,1311796.0,25.8988,25.9168,25.8898,25.8898,1311796.0
2015-09-25 12:40:00,28.77,28.84,28.77,28.83,1340836.0,25.8898,25.9528,25.8898,25.9438,1340836.0
2015-09-25 12:45:00,28.83,28.85,28.79,28.81,1458392.0,25.9438,25.9618,25.9078,25.9258,1458392.0
2015-09-25 12:50:00,28.8,28.84,28.79,28.83,1081592.0,25.9168,25.9528,25.9078,25.9438,1081592.0
2015-09-25 12:55:00,28.84,28.89,28.83,28.86,1914216.0,25.9528,25.9978,25.9438,25.9708,1914216.0
2015-09-25 13:00:00,28.86,28.91,28.86,28.91,1289976.0,25.9708,26.0158,25.9708,26.0158,1289976.0
2015-09-25 13:05:00,28.91,28.95,28.9,28.93,2119828.0,26.0158,26.0518,26.0068,26.0338,2119828.0
2015-09-25 13:10:00,28.93,28.98,28.92,28.98,1765200.0,26.0338,26.0788,26.0248,26.0788,1765200.0
2015-09-25 13:15:00,28.98,29.0,28.92,28.93,3070792.0,26.0788,26.0968,26.0248,26.0338,3070792.0
2015-09-25 13:20:00,28.93,28.95,28.88,28.89,1990308.0,26.0338,26.0518,25.9888,25.9978,1990308.0
2015-09-25 13:25:00,28.89,28.91,28.86,28.88,1262116.0,25.9978,26.0158,25.9708,25.9888,1262116.0
2015-09-25 13:30:00,28.88,28.93,28.88,28.91,1103052.0,25.9888,26.0338,25.9888,26.0158,1103052.0
2015-09-25 13:35:00,28.91,28.92,28.84,28.85,1596972.0,26.0158,26.0248,25.9528,25.9618,1596972.0
2015-09-25 13:40:00,28.84,28.84,28.79,28.83,1149000.0,25.9528,25.9528,25.9078,25.9438,1149000.0
2015-09-25 13:45:00,28.83,28.86,28.78,28.86,1691916.0,25.9438,25.9708,25.8988,25.9708,1691916.0
2015-09-25 13:50:00,28.86,28.87,28.83,28.83,1019156.0,25.9708,25.9798,25.9438,25.9438,1019156.0
2015-09-25 13:55:00,28.83,28.83,28.79,28.81,1168996.0,25.9438,25.9438,25.9078,25.9258,1168996.0
2015-09-25 14:00:00,28.81,28.86,28.81,28.83,1463608.0,25.9258,25.9708,25.9258,25.9438,1463608.0
2015-09-25 14:05:00,28.83,28.88,28.81,28.84,1466156.0,25.9438,25.9888,25.9258,25.9528,1466156.0
2015-09-25 14:10:00,28.84,28.85,28.77,28.77,1170040.0,25.9528,25.9618,25.8898,25.8898,1170040.0
2015-09-25 14:15:00,28.77,28.79,28.72,28.73,3043524.0,25.8898,25.9078,25.8448,25.8538,3043524.0
2015-09-25 14:20:00,28.73,28.75,28.7,28.74,2302296.0,25.8538,25.8718,25.8268,25.8628,2302296.0
2015-09-25 14:25:00,28.74,28.75,28.7,28.73,2112584.0,25.8628,25.8718,25.8268,25.8538,2112584.0
2015-09-25 14:30:00,28.73,28.75,28.68,28.73,2477596.0,25.8538,25.8718,25.8089,25.8538,2477596.0
2015-09-25 14:35:00,28.73,28.77,28.72,28.73,1684344.0,25.8538,25.8898,25.8448,25.8538,1684344.0
2015-09-25 14:40:00,28.73,28.75,28.65,28.65,2611336.0,25.8538,25.8718,25.7819,25.7819,2611336.0
2015-09-25 14:45:00,28.65,28.73,28.65,28.68,2798268.0,25.7819,25.8538,25.7819,25.8089,2798268.0
2015-09-25 14:50:00,28.68,28.71,28.57,28.66,5061168.0,25.8089,25.8358,25.7099,25.7909,5061168.0
2015-09-25 14:55:00,28.66,28.72,28.63,28.72,3094636.0,25.7909,25.8448,25.7639,25.8448,3094636.0
2015-09-25 15:00:00,28.72,28.72,28.63,28.64,2637184.0,25.8448,25.8448,25.7639,25.7729,2637184.0
2015-09-25 15:05:00,28.64,28.66,28.54,28.55,3345340.0,25.7729,25.7909,25.6829,25.6919,3345340.0
2015-09-25 15:10:00,28.55,28.56,28.5,28.53,3452544.0,25.6919,25.7009,25.6469,25.6739,3452544.0
2015-09-25 15:15:00,28.53,28.62,28.53,28.59,3452940.0,25.6739,25.7549,25.6739,25.7279,3452940.0
2015-09-25 15:20:00,28.59,28.67,28.57,28.67,3008708.0,25.7279,25.7999,25.7099,25.7999,3008708.0
2015-09-25 15:25:00,28.67,28.75,28.67,28.72,3826296.0,25.7999,25.8718,25.7999,25.8448,3826296.0
2015-09-25 15:30:00,28.72,28.77,28.68,28.76,3144788.0,25.8448,25.8898,25.8089,25.8808,3144788.0
2015-09-25 15:35:00,28.76,28.77,28.71,28.75,3230088.0,25.8808,25.8898,25.8358,25.8718,3230088.0
2015-09-25 15:40:00,28.75,28.8,28.73,28.79,3455312.0,25.8718,25.9168,25.8538,25.9078,3455312.0
2015-09-25 15:45:00,28.79,28.81,28.74,28.79,3194564.0,25.9078,25.9258,25.8628,25.9078,3194564.0
2015-09-25 15:50:00,28.78,28.79,28.67,28.7,4706168.0,25.8988,25.9078,25.7999,25.8268,4706168.0
2015-09-25 15:55:00,28.69,28.75,28.67,28.69,6605608.0,25.8178,25.8718,25.7999,25.8178,6605608.0
2015-09-28 09:30:00,28.46,28.52,28.38,28.49,8491148.0,25.6109,25.6649,25.5389,25.6379,8491148.0
2015-09-28 09:35:00,28.49,28.64,28.45,28.5,5172640.0,25.6379,25.7729,25.6019,25.6469,5172640.0
2015-09-28 09:40:00,28.48,28.52,28.42,28.43,4325856.0,25.6289,25.6649,25.5749,25.5839,4325856.0
2015-09-28 09:45:00,28.43,28.47,28.22,28.27,7382012.0,25.5839,25.6199,25.3949,25.4399,7382012.0
2015-09-28 09:50:00,28.27,28.27,28.19,28.2,5084920.0,25.4399,25.4399,25.3679,25.3769,5084920.0
2015-09-28 09:55:00,28.19,28.25,28.16,28.17,3589488.0,25.3679,25.4219,25.3409,25.3499,3589488.0
2015-09-28 10:00:00,28.16,28.21,28.15,28.19,3219864.0,25.3409,25.3859,25.3319,25.3679,3219864.0
2015-09-28 10:05:00,28.19,28.23,28.14,28.14,3748336.0,25.3679,25.4039,25.3229,25.3229,3748336.0
2015-09-28 10:10:00,28.14,28.19,28.11,28.19,4036832.0,25.3229,25.3679,25.2959,25.3679,4036832.0
2015-09-28 10:15:00,28.19,28.26,28.16,28.24,3547564.0,25.3679,25.4309,25.3409,25.4129,3547564.0
2015-09-28 10:20:00,28.24,28.26,28.18,28.26,2182188.0,25.4129,25.4309,25.3589,25.4309,2182188.0
2015-09-28 10:25:00,28.26,28.32,28.25,28.31,3140656.0,25.4309,25.4849,25.4219,25.4759,3140656.0
2015-09-28 10:30:00,28.31,28.32,28.27,28.28,1845384.0,25.4759,25.4849,25.4399,25.4489,1845384.0
2015-09-28 10:35:00,28.28,28.35,28.25,28.35,3054576.0,25.4489,25.5119,25.4219,25.5119,3054576.0
2015-09-28 10:40:00,28.35,28.4,28.3,28.37,2199688.0,25.5119,25.5569,25.4669,25.5299,2199688.0
2015-09-28 10:45:00,28.37,28.41,28.34,28.36,1987588.0,25.5299,25.5659,25.5029,25.5209,1987588.0
2015-09-28 10:50:00,28.36,28.38,28.31,28.37,1733096.0,25.5209,25.5389,25.4759,25.5299,1733096.0
2015-09-28 10:55:00,28.37,28.42,28.34,28.41,1486272.0,25.5299,25.5749,25.5029,25.5659,1486272.0
2015-09-28 11:00:00,28.41,28.43,28.35,28.41,2618476.0,25.5659,25.5839,25.5119,25.5659,2618476.0
2015-09-28 11:05:00,28.41,28.46,28.4,28.41,1789348.0,25.5659,25.6109,25.5569,25.5659,1789348.0
2015-09-28 11:10:00,28.41,28.42,28.38,28.39,1267420.0,25.5659,25.5749,25.5389,25.5479,1267420.0
2015-09-28 11:15:00,28.4,28.43,28.35,28.36,1360992.0,25.5569,25.5839,25.5119,25.5209,1360992.0
2015-09-28 11:20:00,28.36,28.39,28.32,28.35,1068700.0,25.5209,25.5479,25.4849,25.5119,1068700.0
2015-09-28 11:25:00,28.35,28.35,28.25,28.28,2030752.0,25.5119,25.5119,25.4219,25.4489,2030752.0
2015-09-28 11:30:00,28.28,28.31,28.26,28.3,1615740.0,25.4489,25.4759,25.4309,25.4669,1615740.0
2015-09-28 11:35:00,28.3,28.35,28.27,28.33,1762604.0,25.4669,25.5119,25.4399,25.4939,1762604.0
2015-09-28 11:40:00,28.33,28.35,28.3,28.33,1142332.0,25.4939,25.5119,25.4669,25.4939,1142332.0
2015-09-28 11:45:00,28.33,28.34,28.28,28.31,1412272.0,25.4939,25.5029,25.4489,25.4759,1412272.0
2015-09-28 11:50:00,28.31,28.32,28.26,28.32,1242396.0,25.4759,25.4849,25.4309,25.4849,1242396.0
2015-09-28 11:55:00,28.32,28.33,28.25,28.25,1222284.0,25.4849,25.4939,25.4219,25.4219,1222284.0
2015-09-28 12:00:00,28.26,28.27,28.22,28.26,1693192.0,25.4309,25.4399,25.3949,25.4309,1693192.0
2015-09-28 12:05:00,28.27,28.27,28.21,28.25,1573304.0,25.4399,25.4399,25.3859,25.4219,1573304.0
2015-09-28 12:10:00,28.25,28.29,28.23,28.29,1550052.0,25.4219,25.4579,25.4039,25.4579,1550052.0
2015-09-28 12:15:00,28.28,28.32,28.27,28.28,1373572.0,25.4489,25.4849,25.4399,25.4489,1373572.0
2015-09-28 12:20:00,28.28,28.3,28.25,28.28,1755192.0,25.4489,25.4669,25.4219,25.4489,1755192.0
2015-09-28 12:25:00,28.28,28.32,28.28,28.29,1090140.0,25.4489,25.4849,25.4489,25.4579,1090140.0
2015-09-28 12:30:00,28.29,28.31,28.23,28.24,1596216.0,25.4579,25.4759,25.4039,25.4129,1596216.0
2015-09-28 12:35:00,28.25,28.26,28.22,28.24,1598576.0,25.4219,25.4309,25.3949,25.4129,1598576.0
2015-09-28 12:40:00,28.24,28.28,28.23,28.24,1210904.0,25.4129,25.4489,25.4039,25.4129,1210904.0
2015-09-28 12:45:00,28.24,28.29,28.22,28.27,1200820.0,25.4129,25.4579,25.3949,25.4399,1200820.0
2015-09-28 12:50:00,28.28,28.3,28.24,28.29,1117432.0,25.4489,25.4669,25.4129,25.4579,1117432.0
2015-09-28 12:55:00,28.29,28.33,28.25,28.29,1706000.0,25.4579,25.4939,25.4219,25.4579,1706000.0
2015-09-28 13:00:00,28.29,28.35,28.28,28.35,1289164.0,25.4579,25.5119,25.4489,25.5119,1289164.0
2015-09-28 13:05:00,28.35,28.38,28.34,28.36,1635528.0,25.5119,25.5389,25.5029,25.5209,1635528.0
2015-09-28 13:10:00,28.36,28.36,28.32,28.34,855664.0,25.5209,25.5209,25.4849,25.5029,855664.0
2015-09-28 13:15:00,28.34,28.35,28.3,28.32,879256.0,25.5029,25.5119,25.4669,25.4849,879256.0
2015-09-28 13:20:00,28.32,28.34,28.3,28.31,1025604.0,25.4849,25.5029,25.4669,25.4759,1025604.0
2015-09-28 13:25:00,28.3,28.32,28.26,28.31,1655876.0,25.4669,25.4849,25.4309,25.4759,1655876.0
2015-09-28 13:30:00,28.31,28.36,28.29,28.36,1402036.0,25.4759,25.5209,25.4579,25.5209,1402036.0
2015-09-28 13:35:00,28.36,28.36,28.31,28.35,1259900.0,25.5209,25.5209,25.4759,25.5119,1259900.0
2015-09-28 13:40:00,28.34,28.38,28.32,28.36,1227376.0,25.5029,25.5389,25.4849,25.5209,1227376.0
2015-09-28 13:45:00,28.35,28.39,28.34,28.34,1447400.0,25.5119,25.5479,25.5029,25.5029,1447400.0
2015-09-28 13:50:00,28.35,28.36,28.28,28.29,1287364.0,25.5119,25.5209,25.4489,25.4579,1287364.0
2015-09-28 13:55:00,28.29,28.33,28.28,28.29,1198832.0,25.4579,25.4939,25.4489,25.4579,1198832.0
2015-09-28 14:00:00,28.29,28.32,28.27,28.3,1407352.0,25.4579,25.4849,25.4399,25.4669,1407352.0
2015-09-28 14:05:00,28.3,28.3,28.24,28.27,2081060.0,25.4669,25.4669,25.4129,25.4399,2081060.0
2015-09-28 14:10:00,28.27,28.27,28.21,28.23,1736724.0,25.4399,25.4399,25.3859,25.4039,1736724.0
2015-09-28 14:15:00,28.23,28.24,28.19,28.23,1819696.0,25.4039,25.4129,25.3679,25.4039,1819696.0
2015-09-28 14:20:00,28.22,28.28,28.19,28.27,1834432.0,25.3949,25.4489,25.3679,25.4399,1834432.0
2015-09-28 14:25:00,28.27,28.3,28.25,28.3,1159412.0,25.4399,25.4669,25.4219,25.4669,1159412.0
2015-09-28 14:30:00,28.3,28.3,28.26,28.28,965072.0,25.4669,25.4669,25.4309,25.4489,965072.0
2015-09-28 14:35:00,28.28,28.31,28.26,28.3,1382852.0,25.4489,25.4759,25.4309,25.4669,1382852.0
2015-09-28 14:40:00,28.3,28.3,28.24,28.29,1367144.0,25.4669,25.4669,25.4129,25.4579,1367144.0
2015-09-28 14:45:00,28.29,28.3,28.21,28.21,1928120.0,25.4579,25.4669,25.3859,25.3859,1928120.0
2015-09-28 14:50:00,28.21,28.24,28.16,28.2,1605984.0,25.3859,25.4129,25.3409,25.3769,1605984.0
2015-09-28 14:55:00,28.2,28.21,28.15,28.19,1850856.0,25.3769,25.3859,25.3319,25.3679,1850856.0
2015-09-28 15:00:00,28.19,28.22,28.16,28.22,1855368.0,25.3679,25.3949,25.3409,25.3949,1855368.0
2015-09-28 15:05:00,28.22,28.23,28.13,28.15,1857500.0,25.3949,25.4039,25.3139,25.3319,1857500.0
2015-09-28 15:10:00,28.15,28.18,28.11,28.16,2407720.0,25.3319,25.3589,25.2959,25.3409,2407720.0
2015-09-28 15:15:00,28.16,28.19,28.13,28.17,1556688.0,25.3409,25.3679,25.3139,25.3499,1556688.0
2015-09-28 15:20:00,28.17,28.21,28.15,28.16,1704484.0,25.3499,25.3859,25.3319,25.3409,1704484.0
2015-09-28 15:25:00,28.16,28.2,28.14,28.16,1715504.0,25.3409,25.3769,25.3229,25.3409,1715504.0
2015-09-28 15:30:00,28.16,28.22,28.15,28.21,1790240.0,25.3409,25.3949,25.3319,25.3859,1790240.0
2015-09-28 15:35:00,28.21,28.3,28.2,28.23,3928804.0,25.3859,25.4669,25.3769,25.4039,3928804.0
2015-09-28 15:40:00,28.22,28.32,28.22,28.27,3186904.0,25.3949,25.4849,25.3949,25.4399,3186904.0
2015-09-28 15:45:00,28.27,28.29,28.22,28.25,2897088.0,25.4399,25.4579,25.3949,25.4219,2897088.0
2015-09-28 15:50:00,28.25,28.29,28.21,28.21,4128112.0,25.4219,25.4579,25.3859,25.3859,4128112.0
2015-09-28 15:55:00,28.21,28.22,28.11,28.11,6914136.0,25.3859,25.3949,25.2959,25.2959,6914136.0
2015-09-29 09:30:00,28.21,28.28,28.15,28.23,5697252.0,25.3859,25.4489,25.3319,25.4039,5697252.0
2015-09-29 09:35:00,28.22,28.31,28.18,28.26,3419512.0,25.3949,25.4759,25.3589,25.4309,3419512.0
2015-09-29 09:40:00,28.26,28.28,28.21,28.24,2924572.0,25.4309,25.4489,25.3859,25.4129,2924572.0
2015-09-29 09:45:00,28.24,28.28,28.18,28.2,4303556.0,25.4129,25.4489,25.3589,25.3769,4303556.0
2015-09-29 09:50:00,28.19,28.26,28.18,28.25,3487316.0,25.3679,25.4309,25.3589,25.4219,3487316.0
2015-09-29 09:55:00,28.25,28.33,28.25,28.28,3047328.0,25.4219,25.4939,25.4219,25.4489,3047328.0
2015-09-29 10:00:00,28.28,28.32,28.24,28.26,3141592.0,25.4489,25.4849,25.4129,25.4309,3141592.0
2015-09-29 10:05:00,28.26,28.32,28.21,28.23,2434104.0,25.4309,25.4849,25.3859,25.4039,2434104.0
2015-09-29 10:10:00,28.23,28.3,28.22,28.29,1908580.0,25.4039,25.4669,25.3949,25.4579,1908580.0
2015-09-29 10:15:00,28.3,28.3,28.24,28.25,1944360.0,25.4669,25.4669,25.4129,25.4219,1944360.0
2015-09-29 10:20:00,28.26,28.29,28.23,28.26,2134588.0,25.4309,25.4579,25.4039,25.4309,2134588.0
2015-09-29 10:25:00,28.26,28.37,28.25,28.37,3485612.0,25.4309,25.5299,25.4219,25.5299,3485612.0
2015-09-29 10:30:00,28.37,28.38,28.33,28.35,2341436.0,25.5299,25.5389,25.4939,25.5119,2341436.0
2015-09-29 10:35:00,28.35,28.36,28.31,28.31,1580164.0,25.5119,25.5209,25.4759,25.4759,1580164.0
2015-09-29 10:40:00,28.31,28.31,28.23,28.24,2838180.0,25.4759,25.4759,25.4039,25.4129,2838180.0
2015-09-29 10:45:00,28.24,28.26,28.17,28.18,2750100.0,25.4129,25.4309,25.3499,25.3589,2750100.0
2015-09-29 10:50:00,28.18,28.2,28.14,28.18,2647272.0,25.3589,25.3769,25.3229,25.3589,2647272.0
2015-09-29 10:55:00,28.18,28.23,28.15,28.22,2332552.0,25.3589,25.4039,25.3319,25.3949,2332552.0
2015-09-29 11:00:00,28.22,28.25,28.18,28.23,2152112.0,25.3949,25.4219,25.3589,25.4039,2152112.0
2015-09-29 11:05:00,28.23,28.25,28.19,28.2,1399344.0,25.4039,25.4219,25.3679,25.3769,1399344.0
2015-09-29 11:10:00,28.2,28.21,28.15,28.17,1492260.0,25.3769,25.3859,25.3319,25.3499,1492260.0
2015-09-29 11:15:00,28.16,28.17,28.1,28.11,3116272.0,25.3409,25.3499,25.2869,25.2959,3116272.0
2015-09-29 11:20:00,28.11,28.13,28.05,28.08,3260564.0,25.2959,25.3139,25.2419,25.2689,3260564.0
2015-09-29 11:25:00,28.09,28.12,28.06,28.1,1781796.0,25.2779,25.3049,25.2509,25.2869,1781796.0
2015-09-29 11:30:00,28.1,28.11,28.01,28.02,2118620.0,25.2869,25.2959,25.2059,25.2149,2118620.0
2015-09-29 11:35:00,28.02,28.06,28.0,28.05,2812864.0,25.2149,25.2509,25.1969,25.2419,2812864.0
2015-09-29 11:40:00,28.04,28.08,27.98,27.98,2650608.0,25.2329,25.2689,25.1789,25.1789,2650608.0
2015-09-29 11:45:00,27.99,27.99,27.9,27.93,4180380.0,25.1879,25.1879,25.1069,25.1339,4180380.0
2015-09-29 11:50:00,27.93,28.01,27.93,27.96,2280112.0,25.1339,25.2059,25.1339,25.1609,2280112.0
2015-09-29 11:55:00,27.96,27.98,27.79,27.8,3725960.0,25.1609,25.1789,25.0079,25.0169,3725960.0
2015-09-29 12:00:00,27.8,27.85,27.69,27.75,6475596.0,25.0169,25.0619,24.918,24.972,6475596.0
2015-09-29 12:05:00,27.75,27.78,27.64,27.67,4191896.0,24.972,24.9989,24.873,24.9,4191896.0
2015-09-29 12:10:00,27.67,27.7,27.59,27.7,4439136.0,24.9,24.927,24.828,24.927,4439136.0
2015-09-29 12:15:00,27.7,27.74,27.65,27.7,3159564.0,24.927,24.963,24.882,24.927,3159564.0
2015-09-29 12:20:00,27.7,27.77,27.68,27.73,3812832.0,24.927,24.99,24.909,24.954,3812832.0
2015-09-29 12:25:00,27.73,27.87,27.73,27.79,5617108.0,24.954,25.0799,24.954,25.0079,5617108.0
2015-09-29 12:30:00,27.79,27.82,27.74,27.78,2942440.0,25.0079,25.0349,24.963,24.9989,2942440.0
2015-09-29 12:35:00,27.78,27.78,27.71,27.71,2261820.0,24.9989,24.9989,24.936,24.936,2261820.0
2015-09-29 12:40:00,27.71,27.72,27.63,27.71,3047884.0,24.936,24.945,24.864,24.936,3047884.0
2015-09-29 12:45:00,27.71,27.72,27.58,27.63,3568320.0,24.936,24.945,24.819,24.864,3568320.0
2015-09-29 12:50:00,27.63,27.69,27.59,27.67,2101416.0,24.864,24.918,24.828,24.9,2101416.0
2015-09-29 12:55:00,27.67,27.67,27.57,27.58,2214804.0,24.9,24.9,24.81,24.819,2214804.0
2015-09-29 13:00:00,27.58,27.65,27.58,27.63,2323536.0,24.819,24.882,24.819,24.864,2323536.0
2015-09-29 13:05:00,27.62,27.65,27.54,27.56,3903064.0,24.855,24.882,24.783,24.801,3903064.0
2015-09-29 13:10:00,27.56,27.62,27.55,27.58,1927844.0,24.801,24.855,24.792,24.819,1927844.0
2015-09-29 13:15:00,27.58,27.64,27.56,27.63,2409432.0,24.819,24.873,24.801,24.864,2409432.0
2015-09-29 13:20:00,27.64,27.67,27.61,27.62,3445056.0,24.873,24.9,24.846,24.855,3445056.0
2015-09-29 13:25:00,27.62,27.7,27.6,27.67,2037776.0,24.855,24.927,24.837,24.9,2037776.0
2015-09-29 13:30:00,27.67,27.76,27.67,27.7,3352724.0,24.9,24.981,24.9,24.927,3352724.0
2015-09-29 13:35:00,27.7,27.7,27.65,27.67,1483832.0,24.927,24.927,24.882,24.9,1483832.0
2015-09-29 13:40:00,27.67,27.75,27.67,27.73,1983364.0,24.9,24.972,24.9,24.954,1983364.0
2015-09-29 13:45:00,27.73,27.74,27.68,27.72,1299184.0,24.954,24.963,24.909,24.945,1299184.0
2015-09-29 13:50:00,27.72,27.73,27.65,27.68,1382016.0,24.945,24.954,24.882,24.909,1382016.0
2015-09-29 13:55:00,27.68,27.74,27.68,27.72,1119712.0,24.909,24.963,24.909,24.945,1119712.0
2015-09-29 14:00:00,27.72,27.74,27.61,27.62,1800512.0,24.945,24.963,24.846,24.855,1800512.0
2015-09-29 14:05:00,27.62,27.64,27.58,27.6,1695808.0,24.855,24.873,24.819,24.837,1695808.0
2015-09-29 14:10:00,27.6,27.61,27.53,27.54,2423864.0,24.837,24.846,24.774,24.783,2423864.0
2015-09-29 14:15:00,27.53,27.54,27.46,27.5,5820452.0,24.774,24.783,24.711,24.747,5820452.0
2015-09-29 14:20:00,27.5,27.52,27.45,27.47,2021144.0,24.747,24.765,24.702,24.72,2021144.0
2015-09-29 14:25:00,27.47,27.55,27.47,27.52,2279860.0,24.72,24.792,24.72,24.765,2279860.0
2015-09-29 14:30:00,27.52,27.53,27.44,27.44,2259288.0,24.765,24.774,24.693,24.693,2259288.0
2015-09-29 14:35:00,27.44,27.5,27.43,27.5,2364132.0,24.693,24.747,24.684,24.747,2364132.0
2015-09-29 14:40:00,27.49,27.52,27.46,27.48,2141288.0,24.738,24.765,24.711,24.729,2141288.0
2015-09-29 14:45:00,27.47,27.49,27.42,27.42,2000360.0,24.72,24.738,24.675,24.675,2000360.0
2015-09-29 14:50:00,27.42,27.46,27.4,27.42,2760592.0,24.675,24.711,24.657,24.675,2760592.0
2015-09-29 14:55:00,27.42,27.44,27.36,27.36,2906432.0,24.675,24.693,24.621,24.621,2906432.0
2015-09-29 15:00:00,27.36,27.38,27.23,27.28,7039036.0,24.621,24.639,24.504,24.549,7039036.0
2015-09-29 15:05:00,27.28,27.3,27.21,27.23,5224912.0,24.549,24.567,24.486,24.504,5224912.0
2015-09-29 15:10:00,27.23,27.3,27.2,27.25,4088164.0,24.504,24.567,24.477,24.522,4088164.0
2015-09-29 15:15:00,27.25,27.27,27.14,27.14,3685892.0,24.522,24.54,24.423,24.423,3685892.0
2015-09-29 15:20:00,27.14,27.18,27.09,27.12,6007272.0,24.423,24.459,24.378,24.405,6007272.0
2015-09-29 15:25:00,27.12,27.13,26.98,27.0,7928676.0,24.405,24.414,24.279,24.297,7928676.0
2015-09-29 15:30:00,27.0,27.08,26.98,27.03,6224664.0,24.297,24.369,24.279,24.324,6224664.0
2015-09-29 15:35:00,27.03,27.18,27.01,27.12,6244772.0,24.324,24.459,24.306,24.405,6244772.0
2015-09-29 15:40:00,27.12,27.13,27.03,27.1,4650096.0,24.405,24.414,24.324,24.387,4650096.0
2015-09-29 15:45:00,27.11,27.11,26.97,27.09,6968772.0,24.396,24.396,24.27,24.378,6968772.0
2015-09-29 15:50:00,27.09,27.23,27.08,27.2,8452668.0,24.378,24.504,24.369,24.477,8452668.0
2015-09-29 15:55:00,27.2,27.37,27.2,27.27,10391204.0,24.477,24.63,24.477,24.54,10391204.0
2015-09-30 09:30:00,27.58,27.58,27.45,27.45,10609588.0,24.819,24.819,24.702,24.702,10609588.0
2015-09-30 09:35:00,27.45,27.63,27.45,27.59,6509452.0,24.702,24.864,24.702,24.828,6509452.0
2015-09-30 09:40:00,27.59,27.61,27.51,27.55,4561788.0,24.828,24.846,24.756,24.792,4561788.0
2015-09-30 09:45:00,27.56,27.59,27.5,27.53,4199564.0,24.801,24.828,24.747,24.774,4199564.0
2015-09-30 09:50:00,27.52,27.63,27.52,27.62,4444692.0,24.765,24.864,24.765,24.855,4444692.0
2015-09-30 09:55:00,27.62,27.68,27.5,27.52,4859964.0,24.855,24.909,24.747,24.765,4859964.0
2015-09-30 10:00:00,27.52,27.6,27.52,27.56,2529168.0,24.765,24.837,24.765,24.801,2529168.0
2015-09-30 10:05:00,27.56,27.67,27.52,27.66,4258740.0,24.801,24.9,24.765,24.891,4258740.0
2015-09-30 10:10:00,27.65,27.7,27.63,27.68,2960928.0,24.882,24.927,24.864,24.909,2960928.0
2015-09-30 10:15:00,27.68,27.72,27.65,27.7,3073352.0,24.909,24.945,24.882,24.927,3073352.0
2015-09-30 10:20:00,27.7,27.79,27.69,27.76,4744472.0,24.927,25.0079,24.918,24.981,4744472.0
2015-09-30 10:25:00,27.76,27.84,27.76,27.83,3103836.0,24.981,25.0529,24.981,25.0439,3103836.0
2015-09-30 10:30:00,27.83,27.83,27.75,27.77,3312148.0,25.0439,25.0439,24.972,24.99,3312148.0
2015-09-30 10:35:00,27.77,27.87,27.77,27.86,3290440.0,24.99,25.0799,24.99,25.0709,3290440.0
2015-09-30 10:40:00,27.86,27.89,27.8,27.82,2925536.0,25.0709,25.0979,25.0169,25.0349,2925536.0
2015-09-30 10:45:00,27.82,27.86,27.81,27.83,1943212.0,25.0349,25.0709,25.0259,25.0439,1943212.0
2015-09-30 10:50:00,27.83,27.87,27.82,27.83,1908548.0,25.0439,25.0799,25.0349,25.0439,1908548.0
2015-09-30 10:55:00,27.83,27.84,27.77,27.79,2194040.0,25.0439,25.0529,24.99,25.0079,2194040.0
2015-09-30 11:00:00,27.79,27.8,27.76,27.78,1886408.0,25.0079,25.0169,24.981,24.9989,1886408.0
2015-09-30 11:05:00,27.78,27.81,27.71,27.72,2430828.0,24.9989,25.0259,24.936,24.945,2430828.0
2015-09-30 11:10:00,27.72,27.8,27.72,27.77,1381704.0,24.945,25.0169,24.945,24.99,1381704.0
2015-09-30 11:15:00,27.78,27.8,27.73,27.75,1605900.0,24.9989,25.0169,24.954,24.972,1605900.0
2015-09-30 11:20:00,27.76,27.79,27.69,27.7,1871424.0,24.981,25.0079,24.918,24.927,1871424.0
2015-09-30 11:25:00,27.7,27.76,27.7,27.74,1608188.0,24.927,24.981,24.927,24.963,1608188.0
2015-09-30 11:30:00,27.74,27.77,27.7,27.71,1476536.0,24.963,24.99,24.927,24.936,1476536.0
2015-09-30 11:35:00,27.71,27.72,27.63,27.65,2232808.0,24.936,24.945,24.864,24.882,2232808.0
2015-09-30 11:40:00,27.65,27.66,27.53,27.54,3422724.0,24.882,24.891,24.774,24.783,3422724.0
2015-09-30 11:45:00,27.54,27.56,27.49,27.52,3453560.0,24.783,24.801,24.738,24.765,3453560.0
2015-09-30 11:50:00,27.51,27.56,27.46,27.49,3473892.0,24.756,24.801,24.711,24.738,3473892.0
2015-09-30 11:55:00,27.49,27.55,27.46,27.52,2093028.0,24.738,24.792,24.711,24.765,2093028.0
2015-09-30 12:00:00,27.52,27.54,27.41,27.41,2653356.0,24.765,24.783,24.666,24.666,2653356.0
2015-09-30 12:05:00,27.42,27.42,27.33,27.34,3566792.0,24.675,24.675,24.594,24.603,3566792.0
2015-09-30 12:10:00,27.34,27.38,27.29,27.31,3721292.0,24.603,24.639,24.558,24.576,3721292.0
2015-09-30 12:15:00,27.31,27.36,27.29,27.36,3834044.0,24.576,24.621,24.558,24.621,3834044.0
2015-09-30 12:20:00,27.36,27.4,27.32,27.37,2875236.0,24.621,24.657,24.585,24.63,2875236.0
2015-09-30 12:25:00,27.37,27.43,27.35,27.43,2430420.0,24.63,24.684,24.612,24.684,2430420.0
2015-09-30 12:30:00,27.43,27.44,27.36,27.39,3430916.0,24.684,24.693,24.621,24.648,3430916.0
2015-09-30 12:35:00,27.38,27.39,27.33,27.34,1717704.0,24.639,24.648,24.594,24.603,1717704.0
2015-09-30 12:40:00,27.34,27.38,27.32,27.36,1564784.0,24.603,24.639,24.585,24.621,1564784.0
2015-09-30 12:45:00,27.36,27.36,27.25,27.28,3584476.0,24.621,24.621,24.522,24.549,3584476.0
2015-09-30 12:50:00,27.29,27.32,27.27,27.3,2569280.0,24.558,24.585,24.54,24.567,2569280.0
2015-09-30 12:55:00,27.29,27.33,27.28,27.3,2121412.0,24.558,24.594,24.549,24.567,2121412.0
2015-09-30 13:00:00,27.3,27.38,27.3,27.36,2504956.0,24.567,24.639,24.567,24.621,2504956.0
2015-09-30 13:05:00,27.36,27.38,27.35,27.36,1445740.0,24.621,24.639,24.612,24.621,1445740.0
2015-09-30 13:10:00,27.36,27.38,27.3,27.3,1771320.0,24.621,24.639,24.567,24.567,1771320.0
2015-09-30 13:15:00,27.3,27.44,27.3,27.44,2846592.0,24.567,24.693,24.567,24.693,2846592.0
2015-09-30 13:20:00,27.44,27.44,27.41,27.43,2026664.0,24.693,24.693,24.666,24.684,2026664.0
2015-09-30 13:25:00,27.42,27.47,27.41,27.42,1974416.0,24.675,24.72,24.666,24.675,1974416.0
2015-09-30 13:30:00,27.42,27.43,27.35,27.35,1586048.0,24.675,24.684,24.612,24.612,1586048.0
2015-09-30 13:35:00,27.36,27.39,27.34,27.37,1373404.0,24.621,24.648,24.603,24.63,1373404.0
2015-09-30 13:40:00,27.37,27.44,27.36,27.43,1943288.0,24.63,24.693,24.621,24.684,1943288.0
2015-09-30 13:45:00,27.44,27.46,27.42,27.43,1190512.0,24.693,24.711,24.675,24.684,1190512.0
2015-09-30 13:50:00,27.44,27.49,27.43,27.46,1586860.0,24.693,24.738,24.684,24.711,1586860.0
2015-09-30 13:55:00,27.46,27.49,27.42,27.42,1700436.0,24.711,24.738,24.675,24.675,1700436.0
2015-09-30 14:00:00,27.42,27.43,27.38,27.41,1500720.0,24.675,24.684,24.639,24.666,1500720.0
2015-09-30 14:05:00,27.41,27.42,27.35,27.35,1936328.0,24.666,24.675,24.612,24.612,1936328.0
2015-09-30 14:10:00,27.34,27.35,27.28,27.31,3488580.0,24.603,24.612,24.549,24.576,3488580.0
2015-09-30 14:15:00,27.31,27.35,27.29,27.33,2177440.0,24.576,24.612,24.558,24.594,2177440.0
2015-09-30 14:20:00,27.34,27.36,27.27,27.32,2888276.0,24.603,24.621,24.54,24.585,2888276.0
2015-09-30 14:25:00,27.32,27.32,27.27,27.32,2255288.0,24.585,24.585,24.54,24.585,2255288.0
2015-09-30 14:30:00,27.32,27.34,27.21,27.23,4178508.0,24.585,24.603,24.486,24.504,4178508.0
2015-09-30 14:35:00,27.23,27.23,27.18,27.21,2421376.0,24.504,24.504,24.459,24.486,2421376.0
2015-09-30 14:40:00,27.21,27.29,27.2,27.27,2272880.0,24.486,24.558,24.477,24.54,2272880.0
2015-09-30 14:45:00,27.27,27.36,27.25,27.33,3019820.0,24.54,24.621,24.522,24.594,3019820.0
2015-09-30 14:50:00,27.33,27.37,27.31,27.37,2088772.0,24.594,24.63,24.576,24.63,2088772.0
2015-09-30 14:55:00,27.37,27.43,27.36,27.4,2401644.0,24.63,24.684,24.621,24.657,2401644.0
2015-09-30 15:00:00,27.4,27.44,27.33,27.34,2409004.0,24.657,24.693,24.594,24.603,2409004.0
2015-09-30 15:05:00,27.34,27.39,27.34,27.37,1489232.0,24.603,24.648,24.603,24.63,1489232.0
2015-09-30 15:10:00,27.37,27.41,27.36,27.38,1803964.0,24.63,24.666,24.621,24.639,1803964.0
2015-09-30 15:15:00,27.39,27.39,27.33,27.34,1873592.0,24.648,24.648,24.594,24.603,1873592.0
2015-09-30 15:20:00,27.34,27.4,27.34,27.34,1853360.0,24.603,24.657,24.603,24.603,1853360.0
2015-09-30 15:25:00,27.34,27.4,27.34,27.38,2042876.0,24.603,24.657,24.603,24.639,2042876.0
2015-09-30 15:30:00,27.38,27.46,27.36,27.45,2756084.0,24.639,24.711,24.621,24.702,2756084.0
2015-09-30 15:35:00,27.45,27.47,27.38,27.4,2029580.0,24.702,24.72,24.639,24.657,2029580.0
2015-09-30 15:40:00,27.4,27.49,27.38,27.47,2556608.0,24.657,24.738,24.639,24.72,2556608.0
2015-09-30 15:45:00,27.47,27.5,27.43,27.47,3961852.0,24.72,24.747,24.684,24.72,3961852.0
2015-09-30 15:50:00,27.48,27.54,27.48,27.53,4849548.0,24.729,24.783,24.729,24.774,4849548.0
2015-09-30 15:55:00,27.53,27.57,27.47,27.57,11300072.0,24.774,24.81,24.72,24.81,11300072.0
2015-10-01 09:30:00,27.27,27.31,27.05,27.11,11406148.0,24.54,24.576,24.342,24.396,11406148.0
2015-10-01 09:35:00,27.11,27.23,26.98,27.04,8894212.0,24.396,24.504,24.279,24.333,8894212.0
2015-10-01 09:40:00,27.05,27.13,26.99,27.03,5114488.0,24.342,24.414,24.288,24.324,5114488.0
2015-10-01 09:45:00,27.03,27.04,26.93,27.02,7253608.0,24.324,24.333,24.234,24.315,7253608.0
2015-10-01 09:50:00,27.02,27.14,27.02,27.11,6539540.0,24.315,24.423,24.315,24.396,6539540.0
2015-10-01 09:55:00,27.11,27.16,26.93,26.99,5692052.0,24.396,24.441,24.234,24.288,5692052.0
2015-10-01 10:00:00,26.99,27.07,26.92,27.0,4953468.0,24.288,24.36,24.225,24.297,4953468.0
2015-10-01 10:05:00,27.0,27.07,26.97,27.05,3843232.0,24.297,24.36,24.27,24.342,3843232.0
2015-10-01 10:10:00,27.05,27.08,26.96,26.98,3044868.0,24.342,24.369,24.261,24.279,3044868.0
2015-10-01 10:15:00,26.99,27.13,26.97,27.03,3951588.0,24.288,24.414,24.27,24.324,3951588.0
2015-10-01 10:20:00,27.03,27.07,26.93,26.94,5069192.0,24.324,24.36,24.234,24.243,5069192.0
2015-10-01 10:25:00,26.94,27.04,26.93,27.0,3671328.0,24.243,24.333,24.234,24.297,3671328.0
2015-10-01 10:30:00,27.0,27.02,26.89,26.91,3091888.0,24.297,24.315,24.198,24.216,3091888.0
2015-10-01 10:35:00,26.91,26.95,26.86,26.94,4283212.0,24.216,24.252,24.1711,24.243,4283212.0
2015-10-01 10:40:00,26.93,26.98,26.89,26.91,3695064.0,24.234,24.279,24.198,24.216,3695064.0
2015-10-01 10:45:00,26.91,26.96,26.89,26.9,2439140.0,24.216,24.261,24.198,24.207,2439140.0
2015-10-01 10:50:00,26.9,26.93,26.83,26.85,4176308.0,24.207,24.234,24.1441,24.1621,4176308.0
2015-10-01 10:55:00,26.85,26.93,26.83,26.88,2775436.0,24.1621,24.234,24.1441,24.189,2775436.0
2015-10-01 11:00:00,26.88,26.91,26.85,26.91,2070736.0,24.189,24.216,24.1621,24.216,2070736.0
2015-10-01 11:05:00,26.91,26.94,26.86,26.93,2131276.0,24.216,24.243,24.1711,24.234,2131276.0
2015-10-01 11:10:00,26.93,27.0,26.92,26.96,2662792.0,24.234,24.297,24.225,24.261,2662792.0
2015-10-01 11:15:00,26.95,26.97,26.93,26.96,1737228.0,24.252,24.27,24.234,24.261,1737228.0
2015-10-01 11:20:00,26.95,26.95,26.87,26.89,2618180.0,24.252,24.252,24.18,24.198,2618180.0
2015-10-01 11:25:00,26.89,26.97,26.87,26.93,1925632.0,24.198,24.27,24.18,24.234,1925632.0
2015-10-01 11:30:00,26.94,27.0,26.92,26.93,2521348.0,24.243,24.297,24.225,24.234,2521348.0
2015-10-01 11:35:00,26.93,27.08,26.92,27.06,3292332.0,24.234,24.369,24.225,24.351,3292332.0
2015-10-01 11:40:00,27.06,27.12,27.02,27.1,3079800.0,24.351,24.405,24.315,24.387,3079800.0
2015-10-01 11:45:00,27.1,27.13,27.04,27.13,2290488.0,24.387,24.414,24.333,24.414,2290488.0
2015-10-01 11:50:00,27.13,27.16,27.06,27.06,3029104.0,24.414,24.441,24.351,24.351,3029104.0
2015-10-01 11:55:00,27.06,27.08,27.01,27.06,2360724.0,24.351,24.369,24.306,24.351,2360724.0
2015-10-01 12:00:00,27.06,27.08,27.03,27.06,1865892.0,24.351,24.369,24.324,24.351,1865892.0
2015-10-01 12:05:00,27.06,27.06,26.96,27.0,2839560.0,24.351,24.351,24.261,24.297,2839560.0
2015-10-01 12:10:00,27.0,27.05,26.98,27.05,1893136.0,24.297,24.342,24.279,24.342,1893136.0
2015-10-01 12:15:00,27.04,27.06,27.02,27.05,1183012.0,24.333,24.351,24.315,24.342,1183012.0
2015-10-01 12:20:00,27.05,27.09,27.04,27.07,1967772.0,24.342,24.378,24.333,24.36,1967772.0
2015-10-01 12:25:00,27.07,27.21,27.07,27.17,3095908.0,24.36,24.486,24.36,24.45,3095908.0
2015-10-01 12:30:00,27.17,27.26,27.16,27.22,3320868.0,24.45,24.531,24.441,24.495,3320868.0
2015-10-01 12:35:00,27.22,27.26,27.2,27.23,1939024.0,24.495,24.531,24.477,24.504,1939024.0
2015-10-01 12:40:00,27.23,27.24,27.19,27.23,1714496.0,24.504,24.513,24.468,24.504,1714496.0
2015-10-01 12:45:00,27.23,27.23,27.19,27.2,1278332.0,24.504,24.504,24.468,24.477,1278332.0
2015-10-01 12:50:00,27.2,27.22,27.16,27.17,1690116.0,24.477,24.495,24.441,24.45,1690116.0
2015-10-01 12:55:00,27.17,27.18,27.14,27.15,1799044.0,24.45,24.459,24.423,24.432,1799044.0
2015-10-01 13:00:00,27.15,27.15,27.05,27.07,2808900.0,24.432,24.432,24.342,24.36,2808900.0
2015-10-01 13:05:00,27.07,27.09,27.05,27.09,1780412.0,24.36,24.378,24.342,24.378,1780412.0
2015-10-01 13:10:00,27.09,27.1,27.04,27.04,1243324.0,24.378,24.387,24.333,24.333,1243324.0
2015-10-01 13:15:00,27.04,27.14,27.03,27.11,1657144.0,24.333,24.423,24.324,24.396,1657144.0
2015-10-01 13:20:00,27.11,27.11,27.03,27.06,1283564.0,24.396,24.396,24.324,24.351,1283564.0
2015-10-01 13:25:00,27.06,27.07,26.98,27.01,2174592.0,24.351,24.36,24.279,24.306,2174592.0
2015-10-01 13:30:00,27.01,27.04,26.99,27.03,1550756.0,24.306,24.333,24.288,24.324,1550756.0
2015-10-01 13:35:00,27.03,27.06,27.01,27.03,1283584.0,24.324,24.351,24.306,24.324,1283584.0
2015-10-01 13:40:00,27.03,27.03,26.99,27.0,1076384.0,24.324,24.324,24.288,24.297,1076384.0
2015-10-01 13:45:00,27.0,27.06,27.0,27.06,1078980.0,24.297,24.351,24.297,24.351,1078980.0
2015-10-01 13:50:00,27.06,27.11,27.04,27.08,1639568.0,24.351,24.396,24.333,24.369,1639568.0
2015-10-01 13:55:00,27.08,27.13,27.07,27.11,1535920.0,24.369,24.414,24.36,24.396,1535920.0
2015-10-01 14:00:00,27.12,27.12,27.09,27.09,1127844.0,24.405,24.405,24.378,24.378,1127844.0
2015-10-01 14:05:00,27.09,27.18,27.09,27.18,2143548.0,24.378,24.459,24.378,24.459,2143548.0
2015-10-01 14:10:00,27.18,27.2,27.15,27.17,1874784.0,24.459,24.477,24.432,24.45,1874784.0
2015-10-01 14:15:00,27.17,27.2,27.15,27.19,1409212.0,24.45,24.477,24.432,24.468,1409212.0
2015-10-01 14:20:00,27.19,27.21,27.12,27.13,1840744.0,24.468,24.486,24.405,24.414,1840744.0
2015-10-01 14:25:00,27.13,27.14,27.09,27.13,1485972.0,24.414,24.423,24.378,24.414,1485972.0
2015-10-01 14:30:00,27.13,27.21,27.13,27.15,1471612.0,24.414,24.486,24.414,24.432,1471612.0
2015-10-01 14:35:00,27.15,27.19,27.15,27.18,1010692.0,24.432,24.468,24.432,24.459,1010692.0
2015-10-01 14:40:00,27.18,27.19,27.14,27.16,993992.0,24.459,24.468,24.423,24.441,993992.0
2015-10-01 14:45:00,27.15,27.2,27.13,27.13,1525116.0,24.432,24.477,24.414,24.414,1525116.0
2015-10-01 14:50:00,27.14,27.23,27.13,27.22,1389312.0,24.423,24.504,24.414,24.495,1389312.0
2015-10-01 14:55:00,27.22,27.3,27.22,27.29,3155532.0,24.495,24.567,24.495,24.558,3155532.0
2015-10-01 15:00:00,27.29,27.35,27.28,27.28,3300264.0,24.558,24.612,24.549,24.549,3300264.0
2015-10-01 15:05:00,27.28,27.3,27.25,27.28,2120372.0,24.549,24.567,24.522,24.549,2120372.0
2015-10-01 15:10:00,27.28,27.33,27.25,27.32,2513192.0,24.549,24.594,24.522,24.585,2513192.0
2015-10-01 15:15:00,27.33,27.35,27.29,27.33,1843252.0,24.594,24.612,24.558,24.594,1843252.0
2015-10-01 15:20:00,27.33,27.37,27.31,27.36,2346676.0,24.594,24.63,24.576,24.621,2346676.0
2015-10-01 15:25:00,27.36,27.39,27.32,27.33,2438280.0,24.621,24.648,24.585,24.594,2438280.0
2015-10-01 15:30:00,27.32,27.33,27.25,27.29,2473084.0,24.585,24.594,24.522,24.558,2473084.0
2015-10-01 15:35:00,27.29,27.29,27.18,27.21,2907184.0,24.558,24.558,24.459,24.486,2907184.0
2015-10-01 15:40:00,27.21,27.27,27.2,27.26,1623796.0,24.486,24.54,24.477,24.531,1623796.0
2015-10-01 15:45:00,27.26,27.37,27.26,27.36,2740132.0,24.531,24.63,24.531,24.621,2740132.0
2015-10-01 15:50:00,27.36,27.39,27.35,27.37,2757060.0,24.621,24.648,24.612,24.63,2757060.0
2015-10-01 15:55:00,27.37,27.41,27.35,27.39,6516844.0,24.63,24.666,24.612,24.648,6516844.0
2015-10-02 09:30:00,27.0,27.13,26.98,27.03,8179732.0,24.297,24.414,24.279,24.324,8179732.0
2015-10-02 09:35:00,27.02,27.11,27.0,27.03,3804100.0,24.315,24.396,24.297,24.324,3804100.0
2015-10-02 09:40:00,27.03,27.1,27.03,27.08,4348816.0,24.324,24.387,24.324,24.369,4348816.0
2015-10-02 09:45:00,27.08,27.09,26.99,26.99,4709148.0,24.369,24.378,24.288,24.288,4709148.0
2015-10-02 09:50:00,27.0,27.01,26.92,26.99,4271428.0,24.297,24.306,24.225,24.288,4271428.0
2015-10-02 09:55:00,26.99,27.05,26.97,27.05,3346292.0,24.288,24.342,24.27,24.342,3346292.0
2015-10-02 10:00:00,27.04,27.04,26.94,26.96,3330452.0,24.333,24.333,24.243,24.261,3330452.0
2015-10-02 10:05:00,26.96,26.96,26.89,26.94,3707192.0,24.261,24.261,24.198,24.243,3707192.0
2015-10-02 10:10:00,26.94,26.98,26.91,26.97,2307884.0,24.243,24.279,24.216,24.27,2307884.0
2015-10-02 10:15:00,26.97,27.06,26.97,26.99,3529988.0,24.27,24.351,24.27,24.288,3529988.0
2015-10-02 10:20:00,26.99,27.06,26.99,27.03,2175536.0,24.288,24.351,24.288,24.324,2175536.0
2015-10-02 10:25:00,27.03,27.03,26.96,26.98,2090768.0,24.324,24.324,24.261,24.279,2090768.0
2015-10-02 10:30:00,26.99,27.0,26.95,27.0,1736444.0,24.288,24.297,24.252,24.297,1736444.0
2015-10-02 10:35:00,27.0,27.07,26.97,27.06,2016956.0,24.297,24.36,24.27,24.351,2016956.0
2015-10-02 10:40:00,27.07,27.15,27.05,27.12,3984716.0,24.36,24.432,24.342,24.405,3984716.0
2015-10-02 10:45:00,27.12,27.12,27.07,27.12,1839648.0,24.405,24.405,24.36,24.405,1839648.0
2015-10-02 10:50:00,27.12,27.14,27.08,27.08,1852720.0,24.405,24.423,24.369,24.369,1852720.0
2015-10-02 10:55:00,27.09,27.22,27.08,27.22,3343628.0,24.378,24.495,24.369,24.495,3343628.0
2015-10-02 11:00:00,27.22,27.22,27.16,27.21,2601948.0,24.495,24.495,24.441,24.486,2601948.0
2015-10-02 11:05:00,27.21,27.29,27.18,27.25,3302052.0,24.486,24.558,24.459,24.522,3302052.0
2015-10-02 11:10:00,27.25,27.25,27.18,27.18,2072728.0,24.522,24.522,24.459,24.459,2072728.0
2015-10-02 11:15:00,27.18,27.21,27.15,27.17,1737728.0,24.459,24.486,24.432,24.45,1737728.0
2015-10-02 11:20:00,27.17,27.19,27.13,27.13,1684744.0,24.45,24.468,24.414,24.414,1684744.0
2015-10-02 11:25:00,27.13,27.23,27.12,27.19,2019200.0,24.414,24.504,24.405,24.468,2019200.0
2015-10-02 11:30:00,27.19,27.25,27.18,27.24,1853356.0,24.468,24.522,24.459,24.513,1853356.0
2015-10-02 11:35:00,27.25,27.32,27.23,27.24,2422204.0,24.522,24.585,24.504,24.513,2422204.0
2015-10-02 11:40:00,27.24,27.25,27.19,27.22,1498044.0,24.513,24.522,24.468,24.495,1498044.0
2015-10-02 11:45:00,27.22,27.27,27.2,27.24,1424096.0,24.495,24.54,24.477,24.513,1424096.0
2015-10-02 11:50:00,27.24,27.26,27.22,27.26,1260788.0,24.513,24.531,24.495,24.531,1260788.0
2015-10-02 11:55:00,27.26,27.31,27.25,27.26,1762512.0,24.531,24.576,24.522,24.531,1762512.0
2015-10-02 12:00:00,27.26,27.3,27.25,27.27,1240680.0,24.531,24.567,24.522,24.54,1240680.0
2015-10-02 12:05:00,27.27,27.33,27.27,27.3,1261868.0,24.54,24.594,24.54,24.567,1261868.0
2015-10-02 12:10:00,27.31,27.39,27.31,27.38,2504212.0,24.576,24.648,24.576,24.639,2504212.0
2015-10-02 12:15:00,27.38,27.4,27.36,27.37,2122472.0,24.639,24.657,24.621,24.63,2122472.0
2015-10-02 12:20:00,27.37,27.41,27.34,27.36,1799396.0,24.63,24.666,24.603,24.621,1799396.0
2015-10-02 12:25:00,27.36,27.38,27.33,27.35,1311016.0,24.621,24.639,24.594,24.612,1311016.0
2015-10-02 12:30:00,27.35,27.46,27.34,27.38,3739344.0,24.612,24.711,24.603,24.639,3739344.0
2015-10-02 12:35:00,27.38,27.39,27.34,27.34,1541320.0,24.639,24.648,24.603,24.603,1541320.0
2015-10-02 12:40:00,27.35,27.42,27.34,27.41,1191432.0,24.612,24.675,24.603,24.666,1191432.0
2015-10-02 12:45:00,27.41,27.49,27.38,27.47,2228388.0,24.666,24.738,24.639,24.72,2228388.0
2015-10-02 12:50:00,27.47,27.48,27.43,27.43,2646908.0,24.72,24.729,24.684,24.684,2646908.0
2015-10-02 12:55:00,27.43,27.49,27.43,27.45,1669724.0,24.684,24.738,24.684,24.702,1669724.0
2015-10-02 13:00:00,27.45,27.46,27.42,27.45,2115512.0,24.702,24.711,24.675,24.702,2115512.0
2015-10-02 13:05:00,27.45,27.5,27.43,27.48,1820532.0,24.702,24.747,24.684,24.729,1820532.0
2015-10-02 13:10:00,27.48,27.52,27.47,27.52,1776152.0,24.729,24.765,24.72,24.765,1776152.0
2015-10-02 13:15:00,27.51,27.54,27.48,27.49,2145600.0,24.756,24.783,24.729,24.738,2145600.0
2015-10-02 13:20:00,27.49,27.5,27.41,27.42,2659012.0,24.738,24.747,24.666,24.675,2659012.0
2015-10-02 13:25:00,27.42,27.46,27.41,27.43,1462556.0,24.675,24.711,24.666,24.684,1462556.0
2015-10-02 13:30:00,27.43,27.47,27.43,27.45,1081764.0,24.684,24.72,24.684,24.702,1081764.0
2015-10-02 13:35:00,27.45,27.46,27.38,27.39,1386932.0,24.702,24.711,24.639,24.648,1386932.0
2015-10-02 13:40:00,27.39,27.43,27.36,27.41,1655728.0,24.648,24.684,24.621,24.666,1655728.0
2015-10-02 13:45:00,27.41,27.46,27.41,27.45,1304804.0,24.666,24.711,24.666,24.702,1304804.0
2015-10-02 13:50:00,27.45,27.47,27.4,27.41,924064.0,24.702,24.72,24.657,24.666,924064.0
2015-10-02 13:55:00,27.41,27.43,27.38,27.39,1405336.0,24.666,24.684,24.639,24.648,1405336.0
2015-10-02 14:00:00,27.39,27.42,27.39,27.41,1068168.0,24.648,24.675,24.648,24.666,1068168.0
2015-10-02 14:05:00,27.41,27.49,27.41,27.49,2111976.0,24.666,24.738,24.666,24.738,2111976.0
2015-10-02 14:10:00,27.49,27.51,27.45,27.49,1826540.0,24.738,24.756,24.702,24.738,1826540.0
2015-10-02 14:15:00,27.49,27.5,27.47,27.49,897492.0,24.738,24.747,24.72,24.738,897492.0
2015-10-02 14:20:00,27.48,27.57,27.45,27.56,2824076.0,24.729,24.81,24.702,24.801,2824076.0
2015-10-02 14:25:00,27.55,27.61,27.55,27.59,2339756.0,24.792,24.846,24.792,24.828,2339756.0
2015-10-02 14:30:00,27.58,27.62,27.57,27.59,1790724.0,24.819,24.855,24.81,24.828,1790724.0
2015-10-02 14:35:00,27.59,27.61,27.55,27.61,1783780.0,24.828,24.846,24.792,24.846,1783780.0
2015-10-02 14:40:00,27.61,27.63,27.54,27.55,2033180.0,24.846,24.864,24.783,24.792,2033180.0
2015-10-02 14:45:00,27.55,27.56,27.49,27.49,1729092.0,24.792,24.801,24.738,24.738,1729092.0
2015-10-02 14:50:00,27.49,27.52,27.49,27.5,2168200.0,24.738,24.765,24.738,24.747,2168200.0
2015-10-02 14:55:00,27.5,27.53,27.48,27.49,1639852.0,24.747,24.774,24.729,24.738,1639852.0
2015-10-02 15:00:00,27.49,27.54,27.48,27.54,1554008.0,24.738,24.783,24.729,24.783,1554008.0
2015-10-02 15:05:00,27.54,27.61,27.52,27.61,2363456.0,24.783,24.846,24.765,24.846,2363456.0
2015-10-02 15:10:00,27.61,27.62,27.57,27.59,2383956.0,24.846,24.855,24.81,24.828,2383956.0
2015-10-02 15:15:00,27.59,27.66,27.58,27.66,3775920.0,24.828,24.891,24.819,24.891,3775920.0
2015-10-02 15:20:00,27.66,27.72,27.65,27.7,3497212.0,24.891,24.945,24.882,24.927,3497212.0
2015-10-02 15:25:00,27.7,27.74,27.68,27.73,2928480.0,24.927,24.963,24.909,24.954,2928480.0
2015-10-02 15:30:00,27.73,27.75,27.71,27.74,3898596.0,24.954,24.972,24.936,24.963,3898596.0
2015-10-02 15:35:00,27.74,27.75,27.69,27.69,3464804.0,24.963,24.972,24.918,24.918,3464804.0
2015-10-02 15:40:00,27.69,27.7,27.65,27.65,4219332.0,24.918,24.927,24.882,24.882,4219332.0
2015-10-02 15:45:00,27.65,27.65,27.56,27.58,6435836.0,24.882,24.882,24.801,24.819,6435836.0
2015-10-02 15:50:00,27.58,27.64,27.57,27.61,4674148.0,24.819,24.873,24.81,24.846,4674148.0
2015-10-02 15:55:00,27.62,27.62,27.56,27.57,9898140.0,24.855,24.855,24.801,24.81,9898140.0
2015-10-05 09:30:00,27.47,27.54,27.32,27.39,7950344.0,24.72,24.783,24.585,24.648,7950344.0
2015-10-05 09:35:00,27.39,27.53,27.34,27.36,5885596.0,24.648,24.774,24.603,24.621,5885596.0
2015-10-05 09:40:00,27.35,27.38,27.29,27.33,4590940.0,24.612,24.639,24.558,24.594,4590940.0
2015-10-05 09:45:00,27.33,27.46,27.33,27.43,4661324.0,24.594,24.711,24.594,24.684,4661324.0
2015-10-05 09:50:00,27.43,27.46,27.37,27.39,4104672.0,24.684,24.711,24.63,24.648,4104672.0
2015-10-05 09:55:00,27.39,27.43,27.34,27.38,2954532.0,24.648,24.684,24.603,24.639,2954532.0
2015-10-05 10:00:00,27.37,27.43,27.36,27.4,2403256.0,24.63,24.684,24.621,24.657,2403256.0
2015-10-05 10:05:00,27.39,27.42,27.36,27.37,2271740.0,24.648,24.675,24.621,24.63,2271740.0
2015-10-05 10:10:00,27.37,27.39,27.3,27.32,3667904.0,24.63,24.648,24.567,24.585,3667904.0
2015-10-05 10:15:00,27.32,27.33,27.28,27.29,3337884.0,24.585,24.594,24.549,24.558,3337884.0
2015-10-05 10:20:00,27.29,27.37,27.27,27.36,3977228.0,24.558,24.63,24.54,24.621,3977228.0
2015-10-05 10:25:00,27.36,27.41,27.35,27.41,2630444.0,24.621,24.666,24.612,24.666,2630444.0
2015-10-05 10:30:00,27.41,27.42,27.38,27.38,2074148.0,24.666,24.675,24.639,24.639,2074148.0
2015-10-05 10:35:00,27.38,27.39,27.35,27.38,1957828.0,24.639,24.648,24.612,24.639,1957828.0
2015-10-05 10:40:00,27.38,27.39,27.33,27.38,2210360.0,24.639,24.648,24.594,24.639,2210360.0
2015-10-05 10:45:00,27.38,27.41,27.36,27.39,2434580.0,24.639,24.666,24.621,24.648,2434580.0
2015-10-05 10:50:00,27.39,27.48,27.38,27.48,3184640.0,24.648,24.729,24.639,24.729,3184640.0
2015-10-05 10:55:00,27.48,27.55,27.47,27.49,4617544.0,24.729,24.792,24.72,24.738,4617544.0
2015-10-05 11:00:00,27.49,27.5,27.47,27.5,2797220.0,24.738,24.747,24.72,24.747,2797220.0
2015-10-05 11:05:00,27.5,27.57,27.5,27.56,3502400.0,24.747,24.81,24.747,24.801,3502400.0
2015-10-05 11:10:00,27.56,27.59,27.51,27.52,2588320.0,24.801,24.828,24.756,24.765,2588320.0
2015-10-05 11:15:00,27.52,27.53,27.48,27.49,1997408.0,24.765,24.774,24.729,24.738,1997408.0
2015-10-05 11:20:00,27.49,27.49,27.45,27.48,1719576.0,24.738,24.738,24.702,24.729,1719576.0
2015-10-05 11:25:00,27.48,27.5,27.42,27.45,1672356.0,24.729,24.747,24.675,24.702,1672356.0
2015-10-05 11:30:00,27.44,27.48,27.43,27.46,1289024.0,24.693,24.729,24.684,24.711,1289024.0
2015-10-05 11:35:00,27.46,27.47,27.42,27.42,1203540.0,24.711,24.72,24.675,24.675,1203540.0
2015-10-05 11:40:00,27.42,27.43,27.41,27.41,1286424.0,24.675,24.684,24.666,24.666,1286424.0
2015-10-05 11:45:00,27.41,27.43,27.38,27.39,1343568.0,24.666,24.684,24.639,24.648,1343568.0
2015-10-05 11:50:00,27.39,27.45,27.39,27.44,1400832.0,24.648,24.702,24.648,24.693,1400832.0
2015-10-05 11:55:00,27.44,27.44,27.41,27.43,1364908.0,24.693,24.693,24.666,24.684,1364908.0
2015-10-05 12:00:00,27.43,27.43,27.39,27.41,1443228.0,24.684,24.684,24.648,24.666,1443228.0
2015-10-05 12:05:00,27.41,27.46,27.41,27.41,1633752.0,24.666,24.711,24.666,24.666,1633752.0
2015-10-05 12:10:00,27.41,27.42,27.38,27.39,1317796.0,24.666,24.675,24.639,24.648,1317796.0
2015-10-05 12:15:00,27.39,27.44,27.38,27.44,1894048.0,24.648,24.693,24.639,24.693,1894048.0
2015-10-05 12:20:00,27.44,27.45,27.41,27.43,1131616.0,24.693,24.702,24.666,24.684,1131616.0
2015-10-05 12:25:00,27.43,27.48,27.42,27.46,1747972.0,24.684,24.729,24.675,24.711,1747972.0
2015-10-05 12:30:00,27.46,27.5,27.44,27.5,1398464.0,24.711,24.747,24.693,24.747,1398464.0
2015-10-05 12:35:00,27.5,27.53,27.49,27.52,2136324.0,24.747,24.774,24.738,24.765,2136324.0
2015-10-05 12:40:00,27.52,27.53,27.49,27.52,1562136.0,24.765,24.774,24.738,24.765,1562136.0
2015-10-05 12:45:00,27.52,27.54,27.49,27.52,1107808.0,24.765,24.783,24.738,24.765,1107808.0
2015-10-05 12:50:00,27.52,27.54,27.5,27.52,1434956.0,24.765,24.783,24.747,24.765,1434956.0
2015-10-05 12:55:00,27.52,27.53,27.48,27.49,1689744.0,24.765,24.774,24.729,24.738,1689744.0
2015-10-05 13:00:00,27.49,27.5,27.47,27.49,1214140.0,24.738,24.747,24.72,24.738,1214140.0
2015-10-05 13:05:00,27.49,27.56,27.49,27.56,1793972.0,24.738,24.801,24.738,24.801,1793972.0
2015-10-05 13:10:00,27.56,27.65,27.55,27.6,3418876.0,24.801,24.882,24.792,24.837,3418876.0
2015-10-05 13:15:00,27.6,27.68,27.6,27.66,2070104.0,24.837,24.909,24.837,24.891,2070104.0
2015-10-05 13:20:00,27.66,27.67,27.61,27.64,1469084.0,24.891,24.9,24.846,24.873,1469084.0
2015-10-05 13:25:00,27.64,27.64,27.62,27.62,1015312.0,24.873,24.873,24.855,24.855,1015312.0
2015-10-05 13:30:00,27.62,27.65,27.61,27.63,1520580.0,24.855,24.882,24.846,24.864,1520580.0
2015-10-05 13:35:00,27.63,27.7,27.63,27.68,1920708.0,24.864,24.927,24.864,24.909,1920708.0
2015-10-05 13:40:00,27.68,27.69,27.63,27.65,1285036.0,24.909,24.918,24.864,24.882,1285036.0
2015-10-05 13:45:00,27.65,27.68,27.64,27.68,973620.0,24.882,24.909,24.873,24.909,973620.0
2015-10-05 13:50:00,27.68,27.7,27.66,27.69,1554328.0,24.909,24.927,24.891,24.918,1554328.0
2015-10-05 13:55:00,27.7,27.72,27.67,27.67,1748100.0,24.927,24.945,24.9,24.9,1748100.0
2015-10-05 14:00:00,27.67,27.7,27.63,27.64,1663280.0,24.9,24.927,24.864,24.873,1663280.0
2015-10-05 14:05:00,27.64,27.68,27.64,27.67,1154352.0,24.873,24.909,24.873,24.9,1154352.0
2015-10-05 14:10:00,27.67,27.69,27.66,27.68,1021708.0,24.9,24.918,24.891,24.909,1021708.0
2015-10-05 14:15:00,27.68,27.72,27.67,27.71,1261124.0,24.909,24.945,24.9,24.936,1261124.0
2015-10-05 14:20:00,27.71,27.71,27.68,27.69,1311528.0,24.936,24.936,24.909,24.918,1311528.0
2015-10-05 14:25:00,27.69,27.74,27.69,27.73,1145944.0,24.918,24.963,24.918,24.954,1145944.0
2015-10-05 14:30:00,27.72,27.76,27.72,27.75,2125424.0,24.945,24.981,24.945,24.972,2125424.0
2015-10-05 14:35:00,27.75,27.8,27.74,27.79,1476992.0,24.972,25.0169,24.963,25.0079,1476992.0
2015-10-05 14:40:00,27.79,27.84,27.79,27.81,2063196.0,25.0079,25.0529,25.0079,25.0259,2063196.0
2015-10-05 14:45:00,27.81,27.82,27.72,27.72,2776624.0,25.0259,25.0349,24.945,24.945,2776624.0
2015-10-05 14:50:00,27.72,27.76,27.7,27.7,1902276.0,24.945,24.981,24.927,24.927,1902276.0
2015-10-05 14:55:00,27.7,27.74,27.66,27.73,2173952.0,24.927,24.963,24.891,24.954,2173952.0
2015-10-05 15:00:00,27.73,27.77,27.71,27.77,1585568.0,24.954,24.99,24.936,24.99,1585568.0
2015-10-05 15:05:00,27.77,27.77,27.73,27.76,1570952.0,24.99,24.99,24.954,24.981,1570952.0
2015-10-05 15:10:00,27.76,27.76,27.7,27.71,1576100.0,24.981,24.981,24.927,24.936,1576100.0
2015-10-05 15:15:00,27.71,27.72,27.68,27.71,1938528.0,24.936,24.945,24.909,24.936,1938528.0
2015-10-05 15:20:00,27.71,27.74,27.7,27.74,1250680.0,24.936,24.963,24.927,24.963,1250680.0
2015-10-05 15:25:00,27.74,27.74,27.69,27.7,1509712.0,24.963,24.963,24.918,24.927,1509712.0
2015-10-05 15:30:00,27.7,27.71,27.68,27.69,1750548.0,24.927,24.936,24.909,24.918,1750548.0
2015-10-05 15:35:00,27.69,27.7,27.6,27.62,3566548.0,24.918,24.927,24.837,24.855,3566548.0
2015-10-05 15:40:00,27.61,27.63,27.57,27.57,2734932.0,24.846,24.864,24.81,24.81,2734932.0
2015-10-05 15:45:00,27.57,27.65,27.56,27.65,3297832.0,24.81,24.882,24.801,24.882,3297832.0
2015-10-05 15:50:00,27.65,27.69,27.62,27.63,3960468.0,24.882,24.918,24.855,24.864,3960468.0
2015-10-05 15:55:00,27.63,27.69,27.62,27.69,7694744.0,24.864,24.918,24.855,24.918,7694744.0
2015-10-06 09:30:00,27.66,27.84,27.63,27.82,7119404.0,24.891,25.0529,24.864,25.0349,7119404.0
2015-10-06 09:35:00,27.82,27.87,27.65,27.74,5360612.0,25.0349,25.0799,24.882,24.963,5360612.0
2015-10-06 09:40:00,27.74,27.77,27.58,27.62,5108248.0,24.963,24.99,24.819,24.855,5108248.0
2015-10-06 09:45:00,27.61,27.63,27.57,27.6,4534280.0,24.846,24.864,24.81,24.837,4534280.0
2015-10-06 09:50:00,27.6,27.6,27.53,27.6,4187284.0,24.837,24.837,24.774,24.837,4187284.0
2015-10-06 09:55:00,27.6,27.67,27.57,27.6,4111156.0,24.837,24.9,24.81,24.837,4111156.0
2015-10-06 10:00:00,27.6,27.61,27.44,27.46,4942628.0,24.837,24.846,24.693,24.711,4942628.0
2015-10-06 10:05:00,27.47,27.53,27.45,27.51,3382576.0,24.72,24.774,24.702,24.756,3382576.0
2015-10-06 10:10:00,27.51,27.53,27.45,27.51,2343592.0,24.756,24.774,24.702,24.756,2343592.0
2015-10-06 10:15:00,27.5,27.51,27.44,27.47,2476852.0,24.747,24.756,24.693,24.72,2476852.0
2015-10-06 10:20:00,27.47,27.5,27.45,27.47,2469248.0,24.72,24.747,24.702,24.72,2469248.0
2015-10-06 10:25:00,27.47,27.55,27.47,27.53,2928584.0,24.72,24.792,24.72,24.774,2928584.0
2015-10-06 10:30:00,27.52,27.57,27.49,27.54,2575276.0,24.765,24.81,24.738,24.783,2575276.0
2015-10-06 10:35:00,27.54,27.56,27.49,27.54,2731676.0,24.783,24.801,24.738,24.783,2731676.0
2015-10-06 10:40:00,27.54,27.55,27.49,27.51,1606344.0,24.783,24.792,24.738,24.756,1606344.0
2015-10-06 10:45:00,27.51,27.54,27.5,27.5,1246424.0,24.756,24.783,24.747,24.747,1246424.0
2015-10-06 10:50:00,27.5,27.51,27.45,27.48,2168640.0,24.747,24.756,24.702,24.729,2168640.0
2015-10-06 10:55:00,27.48,27.51,27.46,27.5,1642648.0,24.729,24.756,24.711,24.747,1642648.0
2015-10-06 11:00:00,27.5,27.54,27.5,27.53,1648808.0,24.747,24.783,24.747,24.774,1648808.0
2015-10-06 11:05:00,27.54,27.54,27.5,27.53,1437580.0,24.783,24.783,24.747,24.774,1437580.0
2015-10-06 11:10:00,27.53,27.54,27.51,27.54,1058940.0,24.774,24.783,24.756,24.783,1058940.0
2015-10-06 11:15:00,27.54,27.64,27.52,27.62,3669988.0,24.783,24.873,24.765,24.855,3669988.0
2015-10-06 11:20:00,27.62,27.65,27.59,27.64,2064080.0,24.855,24.882,24.828,24.873,2064080.0
2015-10-06 11:25:00,27.63,27.65,27.59,27.64,1695376.0,24.864,24.882,24.828,24.873,1695376.0
2015-10-06 11:30:00,27.64,27.67,27.51,27.58,3228792.0,24.873,24.9,24.756,24.819,3228792.0
2015-10-06 11:35:00,27.58,27.59,27.53,27.56,1432612.0,24.819,24.828,24.774,24.801,1432612.0
2015-10-06 11:40:00,27.56,27.59,27.54,27.57,974984.0,24.801,24.828,24.783,24.81,974984.0
2015-10-06 11:45:00,27.57,27.71,27.56,27.65,3101540.0,24.81,24.936,24.801,24.882,3101540.0
2015-10-06 11:50:00,27.65,27.78,27.65,27.78,3620592.0,24.882,24.9989,24.882,24.9989,3620592.0
2015-10-06 11:55:00,27.78,27.79,27.67,27.73,3345000.0,24.9989,25.0079,24.9,24.954,3345000.0
2015-10-06 12:00:00,27.73,27.81,27.71,27.75,2575384.0,24.954,25.0259,24.936,24.972,2575384.0
2015-10-06 12:05:00,27.75,27.78,27.73,27.78,1582996.0,24.972,24.9989,24.954,24.9989,1582996.0
2015-10-06 12:10:00,27.78,27.79,27.73,27.79,1763676.0,24.9989,25.0079,24.954,25.0079,1763676.0
2015-10-06 12:15:00,27.79,27.79,27.72,27.72,1391896.0,25.0079,25.0079,24.945,24.945,1391896.0
2015-10-06 12:20:00,27.72,27.8,27.72,27.75,1721364.0,24.945,25.0169,24.945,24.972,1721364.0
2015-10-06 12:25:00,27.75,27.8,27.75,27.79,1204628.0,24.972,25.0169,24.972,25.0079,1204628.0
2015-10-06 12:30:00,27.79,27.83,27.74,27.75,2619880.0,25.0079,25.0439,24.963,24.972,2619880.0
2015-10-06 12:35:00,27.75,27.76,27.69,27.72,1759028.0,24.972,24.981,24.918,24.945,1759028.0
2015-10-06 12:40:00,27.72,27.75,27.67,27.75,1710396.0,24.945,24.972,24.9,24.972,1710396.0
2015-10-06 12:45:00,27.74,27.78,27.72,27.77,1091068.0,24.963,24.9989,24.945,24.99,1091068.0
2015-10-06 12:50:00,27.77,27.77,27.73,27.73,1140200.0,24.99,24.99,24.954,24.954,1140200.0
2015-10-06 12:55:00,27.73,27.75,27.72,27.75,1355224.0,24.954,24.972,24.945,24.972,1355224.0
2015-10-06 13:00:00,27.75,27.77,27.73,27.75,843852.0,24.972,24.99,24.954,24.972,843852.0
2015-10-06 13:05:00,27.75,27.77,27.75,27.77,862504.0,24.972,24.99,24.972,24.99,862504.0
2015-10-06 13:10:00,27.78,27.82,27.77,27.82,1471604.0,24.9989,25.0349,24.99,25.0349,1471604.0
2015-10-06 13:15:00,27.82,27.86,27.81,27.84,2242896.0,25.0349,25.0709,25.0259,25.0529,2242896.0
2015-10-06 13:20:00,27.83,27.88,27.83,27.88,2431144.0,25.0439,25.0889,25.0439,25.0889,2431144.0
2015-10-06 13:25:00,27.88,27.91,27.86,27.91,3523284.0,25.0889,25.1159,25.0709,25.1159,3523284.0
2015-10-06 13:30:00,27.91,27.93,27.87,27.87,3229864.0,25.1159,25.1339,25.0799,25.0799,3229864.0
2015-10-06 13:35:00,27.88,27.9,27.86,27.89,1141300.0,25.0889,25.1069,25.0709,25.0979,1141300.0
2015-10-06 13:40:00,27.89,27.89,27.85,27.86,1459748.0,25.0979,25.0979,25.0619,25.0709,1459748.0
2015-10-06 13:45:00,27.86,27.88,27.85,27.87,1101180.0,25.0709,25.0889,25.0619,25.0799,1101180.0
2015-10-06 13:50:00,27.87,27.88,27.81,27.86,1830348.0,25.0799,25.0889,25.0259,25.0709,1830348.0
2015-10-06 13:55:00,27.86,27.88,27.83,27.86,1006064.0,25.0709,25.0889,25.0439,25.0709,1006064.0
2015-10-06 14:00:00,27.86,27.9,27.85,27.85,1035516.0,25.0709,25.1069,25.0619,25.0619,1035516.0
2015-10-06 14:05:00,27.85,27.85,27.79,27.8,1605196.0,25.0619,25.0619,25.0079,25.0169,1605196.0
2015-10-06 14:10:00,27.8,27.89,27.8,27.89,1655492.0,25.0169,25.0979,25.0169,25.0979,1655492.0
2015-10-06 14:15:00,27.89,27.92,27.87,27.91,2042612.0,25.0979,25.1249,25.0799,25.1159,2042612.0
2015-10-06 14:20:00,27.91,27.92,27.88,27.88,1324872.0,25.1159,25.1249,25.0889,25.0889,1324872.0
2015-10-06 14:25:00,27.88,27.91,27.85,27.91,1067336.0,25.0889,25.1159,25.0619,25.1159,1067336.0
2015-10-06 14:30:00,27.9,27.93,27.88,27.91,1775912.0,25.1069,25.1339,25.0889,25.1159,1775912.0
2015-10-06 14:35:00,27.91,27.92,27.89,27.9,1423800.0,25.1159,25.1249,25.0979,25.1069,1423800.0
2015-10-06 14:40:00,27.9,27.91,27.86,27.87,1372020.0,25.1069,25.1159,25.0709,25.0799,1372020.0
2015-10-06 14:45:00,27.88,27.9,27.84,27.88,1542048.0,25.0889,25.1069,25.0529,25.0889,1542048.0
2015-10-06 14:50:00,27.88,27.9,27.83,27.85,1426908.0,25.0889,25.1069,25.0439,25.0619,1426908.0
2015-10-06 14:55:00,27.85,27.86,27.81,27.84,1336636.0,25.0619,25.0709,25.0259,25.0529,1336636.0
2015-10-06 15:00:00,27.84,27.86,27.81,27.84,1406276.0,25.0529,25.0709,25.0259,25.0529,1406276.0
2015-10-06 15:05:00,27.84,27.88,27.83,27.86,1211880.0,25.0529,25.0889,25.0439,25.0709,1211880.0
2015-10-06 15:10:00,27.86,27.86,27.8,27.82,1291220.0,25.0709,25.0709,25.0169,25.0349,1291220.0
2015-10-06 15:15:00,27.82,27.86,27.78,27.85,1749856.0,25.0349,25.0709,24.9989,25.0619,1749856.0
2015-10-06 15:20:00,27.85,27.86,27.82,27.83,1400048.0,25.0619,25.0709,25.0349,25.0439,1400048.0
2015-10-06 15:25:00,27.84,27.85,27.81,27.82,1633384.0,25.0529,25.0619,25.0259,25.0349,1633384.0
2015-10-06 15:30:00,27.82,27.87,27.82,27.85,2389728.0,25.0349,25.0799,25.0349,25.0619,2389728.0
2015-10-06 15:35:00,27.85,27.86,27.83,27.84,1308124.0,25.0619,25.0709,25.0439,25.0529,1308124.0
2015-10-06 15:40:00,27.84,27.87,27.82,27.86,2058188.0,25.0529,25.0799,25.0349,25.0709,2058188.0
2015-10-06 15:45:00,27.86,27.89,27.84,27.85,2460204.0,25.0709,25.0979,25.0529,25.0619,2460204.0
2015-10-06 15:50:00,27.85,27.85,27.83,27.83,2300756.0,25.0619,25.0619,25.0439,25.0439,2300756.0
2015-10-06 15:55:00,27.83,27.84,27.79,27.83,5896568.0,25.0439,25.0529,25.0079,25.0439,5896568.0
2015-10-07 09:30:00,27.93,27.94,27.85,27.87,7009364.0,25.1339,25.1429,25.0619,25.0799,7009364.0
2015-10-07 09:35:00,27.87,27.87,27.74,27.81,5118884.0,25.0799,25.0799,24.963,25.0259,5118884.0
2015-10-07 09:40:00,27.81,27.86,27.73,27.74,3268292.0,25.0259,25.0709,24.954,24.963,3268292.0
2015-10-07 09:45:00,27.74,27.76,27.71,27.73,3608912.0,24.963,24.981,24.936,24.954,3608912.0
2015-10-07 09:50:00,27.73,27.87,27.73,27.82,4168012.0,24.954,25.0799,24.954,25.0349,4168012.0
2015-10-07 09:55:00,27.82,27.86,27.8,27.84,2975152.0,25.0349,25.0709,25.0169,25.0529,2975152.0
2015-10-07 10:00:00,27.84,27.86,27.75,27.76,3525440.0,25.0529,25.0709,24.972,24.981,3525440.0
2015-10-07 10:05:00,27.76,27.78,27.73,27.74,2700112.0,24.981,24.9989,24.954,24.963,2700112.0
2015-10-07 10:10:00,27.74,27.78,27.74,27.77,2187460.0,24.963,24.9989,24.963,24.99,2187460.0
2015-10-07 10:15:00,27.77,27.78,27.74,27.74,2379224.0,24.99,24.9989,24.963,24.963,2379224.0
2015-10-07 10:20:00,27.74,27.75,27.72,27.75,2209256.0,24.963,24.972,24.945,24.972,2209256.0
2015-10-07 10:25:00,27.75,27.75,27.7,27.74,2314272.0,24.972,24.972,24.927,24.963,2314272.0
2015-10-07 10:30:00,27.74,27.74,27.68,27.7,3222588.0,24.963,24.963,24.909,24.927,3222588.0
2015-10-07 10:35:00,27.7,27.72,27.68,27.7,1580608.0,24.927,24.945,24.909,24.927,1580608.0
2015-10-07 10:40:00,27.7,27.7,27.61,27.65,3851164.0,24.927,24.927,24.846,24.882,3851164.0
2015-10-07 10:45:00,27.65,27.66,27.61,27.62,1453128.0,24.882,24.891,24.846,24.855,1453128.0
2015-10-07 10:50:00,27.62,27.66,27.59,27.66,2071604.0,24.855,24.891,24.828,24.891,2071604.0
2015-10-07 10:55:00,27.66,27.69,27.65,27.68,1751796.0,24.891,24.918,24.882,24.909,1751796.0
2015-10-07 11:00:00,27.68,27.68,27.54,27.55,3322048.0,24.909,24.909,24.783,24.792,3322048.0
2015-10-07 11:05:00,27.55,27.56,27.44,27.49,5210968.0,24.792,24.801,24.693,24.738,5210968.0
2015-10-07 11:10:00,27.5,27.5,27.45,27.49,2670568.0,24.747,24.747,24.702,24.738,2670568.0
2015-10-07 11:15:00,27.48,27.51,27.44,27.49,2635612.0,24.729,24.756,24.693,24.738,2635612.0
2015-10-07 11:20:00,27.49,27.5,27.44,27.44,1954492.0,24.738,24.747,24.693,24.693,1954492.0
2015-10-07 11:25:00,27.44,27.45,27.35,27.39,4270600.0,24.693,24.702,24.612,24.648,4270600.0
2015-10-07 11:30:00,27.39,27.45,27.37,27.42,2006848.0,24.648,24.702,24.63,24.675,2006848.0
2015-10-07 11:35:00,27.42,27.46,27.4,27.44,2304680.0,24.675,24.711,24.657,24.693,2304680.0
2015-10-07 11:40:00,27.45,27.45,27.37,27.39,2064896.0,24.702,24.702,24.63,24.648,2064896.0
2015-10-07 11:45:00,27.4,27.47,27.38,27.44,2140076.0,24.657,24.72,24.639,24.693,2140076.0
2015-10-07 11:50:00,27.44,27.54,27.43,27.51,2532672.0,24.693,24.783,24.684,24.756,2532672.0
2015-10-07 11:55:00,27.51,27.54,27.41,27.52,2161200.0,24.756,24.783,24.666,24.765,2161200.0
2015-10-07 12:00:00,27.52,27.53,27.45,27.48,2565292.0,24.765,24.774,24.702,24.729,2565292.0
2015-10-07 12:05:00,27.48,27.51,27.47,27.47,999404.0,24.729,24.756,24.72,24.72,999404.0
2015-10-07 12:10:00,27.47,27.49,27.45,27.46,1342364.0,24.72,24.738,24.702,24.711,1342364.0
2015-10-07 12:15:00,27.46,27.49,27.43,27.49,1281756.0,24.711,24.738,24.684,24.738,1281756.0
2015-10-07 12:20:00,27.49,27.49,27.41,27.41,1658840.0,24.738,24.738,24.666,24.666,1658840.0
2015-10-07 12:25:00,27.41,27.43,27.38,27.4,1697404.0,24.666,24.684,24.639,24.657,1697404.0
2015-10-07 12:30:00,27.4,27.42,27.39,27.39,1074164.0,24.657,24.675,24.648,24.648,1074164.0
2015-10-07 12:35:00,27.38,27.4,27.36,27.38,1586384.0,24.639,24.657,24.621,24.639,1586384.0
2015-10-07 12:40:00,27.38,27.44,27.35,27.44,2284948.0,24.639,24.693,24.612,24.693,2284948.0
2015-10-07 12:45:00,27.44,27.44,27.42,27.43,855696.0,24.693,24.693,24.675,24.684,855696.0
2015-10-07 12:50:00,27.43,27.43,27.37,27.4,1299140.0,24.684,24.684,24.63,24.657,1299140.0
2015-10-07 12:55:00,27.4,27.42,27.39,27.39,806980.0,24.657,24.675,24.648,24.648,806980.0
2015-10-07 13:00:00,27.39,27.43,27.39,27.4,784732.0,24.648,24.684,24.648,24.657,784732.0
2015-10-07 13:05:00,27.4,27.48,27.4,27.48,1653756.0,24.657,24.729,24.657,24.729,1653756.0
2015-10-07 13:10:00,27.47,27.5,27.46,27.48,1728140.0,24.72,24.747,24.711,24.729,1728140.0
2015-10-07 13:15:00,27.48,27.53,27.48,27.51,2014336.0,24.729,24.774,24.729,24.756,2014336.0
2015-10-07 13:20:00,27.51,27.52,27.5,27.51,928772.0,24.756,24.765,24.747,24.756,928772.0
2015-10-07 13:25:00,27.51,27.55,27.5,27.51,1414692.0,24.756,24.792,24.747,24.756,1414692.0
2015-10-07 13:30:00,27.51,27.56,27.51,27.54,1687688.0,24.756,24.801,24.756,24.783,1687688.0
2015-10-07 13:35:00,27.54,27.57,27.53,27.56,1480252.0,24.783,24.81,24.774,24.801,1480252.0
2015-10-07 13:40:00,27.55,27.6,27.54,27.59,1645584.0,24.792,24.837,24.783,24.828,1645584.0
2015-10-07 13:45:00,27.59,27.62,27.56,27.6,1714504.0,24.828,24.855,24.801,24.837,1714504.0
2015-10-07 13:50:00,27.6,27.61,27.56,27.58,1697304.0,24.837,24.846,24.801,24.819,1697304.0
2015-10-07 13:55:00,27.58,27.62,27.58,27.61,1653156.0,24.819,24.855,24.819,24.846,1653156.0
2015-10-07 14:00:00,27.61,27.65,27.59,27.64,2041008.0,24.846,24.882,24.828,24.873,2041008.0
2015-10-07 14:05:00,27.63,27.66,27.61,27.61,1814004.0,24.864,24.891,24.846,24.846,1814004.0
2015-10-07 14:10:00,27.61,27.62,27.57,27.57,1567840.0,24.846,24.855,24.81,24.81,1567840.0
2015-10-07 14:15:00,27.57,27.61,27.55,27.56,1134160.0,24.81,24.846,24.792,24.801,1134160.0
2015-10-07 14:20:00,27.56,27.57,27.53,27.56,1322196.0,24.801,24.81,24.774,24.801,1322196.0
2015-10-07 14:25:00,27.56,27.58,27.53,27.56,952456.0,24.801,24.819,24.774,24.801,952456.0
2015-10-07 14:30:00,27.56,27.61,27.55,27.55,1411796.0,24.801,24.846,24.792,24.792,1411796.0
2015-10-07 14:35:00,27.56,27.58,27.54,27.57,1405608.0,24.801,24.819,24.783,24.81,1405608.0
2015-10-07 14:40:00,27.57,27.6,27.56,27.58,1190200.0,24.81,24.837,24.801,24.819,1190200.0
2015-10-07 14:45:00,27.59,27.61,27.55,27.56,1275964.0,24.828,24.846,24.792,24.801,1275964.0
2015-10-07 14:50:00,27.56,27.61,27.54,27.61,1451984.0,24.801,24.846,24.783,24.846,1451984.0
2015-10-07 14:55:00,27.61,27.67,27.6,27.6,2861336.0,24.846,24.9,24.837,24.837,2861336.0
2015-10-07 15:00:00,27.61,27.66,27.6,27.64,1598256.0,24.846,24.891,24.837,24.873,1598256.0
2015-10-07 15:05:00,27.64,27.67,27.62,27.63,1386652.0,24.873,24.9,24.855,24.864,1386652.0
2015-10-07 15:10:00,27.63,27.68,27.62,27.65,1659416.0,24.864,24.909,24.855,24.882,1659416.0
2015-10-07 15:15:00,27.65,27.7,27.64,27.67,2555216.0,24.882,24.927,24.873,24.9,2555216.0
2015-10-07 15:20:00,27.67,27.68,27.64,27.66,1554936.0,24.9,24.909,24.873,24.891,1554936.0
2015-10-07 15:25:00,27.66,27.67,27.63,27.65,1435184.0,24.891,24.9,24.864,24.882,1435184.0
2015-10-07 15:30:00,27.65,27.67,27.62,27.63,1509368.0,24.882,24.9,24.855,24.864,1509368.0
2015-10-07 15:35:00,27.63,27.65,27.6,27.64,1980252.0,24.864,24.882,24.837,24.873,1980252.0
2015-10-07 15:40:00,27.64,27.68,27.62,27.67,1861284.0,24.873,24.909,24.855,24.9,1861284.0
2015-10-07 15:45:00,27.67,27.68,27.61,27.62,1996660.0,24.9,24.909,24.846,24.855,1996660.0
2015-10-07 15:50:00,27.62,27.64,27.6,27.62,3159436.0,24.855,24.873,24.837,24.855,3159436.0
2015-10-07 15:55:00,27.63,27.69,27.62,27.69,5248444.0,24.864,24.918,24.855,24.918,5248444.0
2015-10-08 09:30:00,27.54,27.55,27.26,27.3,10077540.0,24.783,24.792,24.531,24.567,10077540.0
2015-10-08 09:35:00,27.3,27.4,27.28,27.32,4910948.0,24.567,24.657,24.549,24.585,4910948.0
2015-10-08 09:40:00,27.32,27.45,27.31,27.43,5437264.0,24.585,24.702,24.576,24.684,5437264.0
2015-10-08 09:45:00,27.43,27.48,27.35,27.36,4799512.0,24.684,24.729,24.612,24.621,4799512.0
2015-10-08 09:50:00,27.37,27.39,27.3,27.33,4948772.0,24.63,24.648,24.567,24.594,4948772.0
2015-10-08 09:55:00,27.33,27.37,27.23,27.25,5756496.0,24.594,24.63,24.504,24.522,5756496.0
2015-10-08 10:00:00,27.25,27.25,27.18,27.25,6315792.0,24.522,24.522,24.459,24.522,6315792.0
2015-10-08 10:05:00,27.25,27.29,27.2,27.21,5267944.0,24.522,24.558,24.477,24.486,5267944.0
2015-10-08 10:10:00,27.21,27.22,27.15,27.16,5028752.0,24.486,24.495,24.432,24.441,5028752.0
2015-10-08 10:15:00,27.16,27.17,27.11,27.13,5576164.0,24.441,24.45,24.396,24.414,5576164.0
2015-10-08 10:20:00,27.13,27.23,27.11,27.22,3536068.0,24.414,24.504,24.396,24.495,3536068.0
2015-10-08 10:25:00,27.21,27.23,27.2,27.22,2630988.0,24.486,24.504,24.477,24.495,2630988.0
2015-10-08 10:30:00,27.22,27.25,27.18,27.18,3017036.0,24.495,24.522,24.459,24.459,3017036.0
2015-10-08 10:35:00,27.19,27.23,27.18,27.22,2190068.0,24.468,24.504,24.459,24.495,2190068.0
2015-10-08 10:40:00,27.23,27.24,27.2,27.21,1826728.0,24.504,24.513,24.477,24.486,1826728.0
2015-10-08 10:45:00,27.22,27.3,27.22,27.24,3246724.0,24.495,24.567,24.495,24.513,3246724.0
2015-10-08 10:50:00,27.24,27.25,27.2,27.21,1988832.0,24.513,24.522,24.477,24.486,1988832.0
2015-10-08 10:55:00,27.21,27.26,27.19,27.25,1561152.0,24.486,24.531,24.468,24.522,1561152.0
2015-10-08 11:00:00,27.25,27.25,27.19,27.19,2350500.0,24.522,24.522,24.468,24.468,2350500.0
2015-10-08 11:05:00,27.19,27.2,27.11,27.14,3618016.0,24.468,24.477,24.396,24.423,3618016.0
2015-10-08 11:10:00,27.14,27.18,27.13,27.17,1690368.0,24.423,24.459,24.414,24.45,1690368.0
2015-10-08 11:15:00,27.17,27.25,27.16,27.24,2873684.0,24.45,24.522,24.441,24.513,2873684.0
2015-10-08 11:20:00,27.24,27.27,27.23,27.23,2788968.0,24.513,24.54,24.504,24.504,2788968.0
2015-10-08 11:25:00,27.23,27.28,27.23,27.25,2074968.0,24.504,24.549,24.504,24.522,2074968.0
2015-10-08 11:30:00,27.25,27.28,27.23,27.24,2610960.0,24.522,24.549,24.504,24.513,2610960.0
2015-10-08 11:35:00,27.24,27.25,27.2,27.2,1160576.0,24.513,24.522,24.477,24.477,1160576.0
2015-10-08 11:40:00,27.21,27.22,27.18,27.21,1566212.0,24.486,24.495,24.459,24.486,1566212.0
2015-10-08 11:45:00,27.21,27.25,27.21,27.25,1254996.0,24.486,24.522,24.486,24.522,1254996.0
2015-10-08 11:50:00,27.25,27.27,27.23,27.24,1355592.0,24.522,24.54,24.504,24.513,1355592.0
2015-10-08 11:55:00,27.24,27.25,27.22,27.23,1595104.0,24.513,24.522,24.495,24.504,1595104.0
2015-10-08 12:00:00,27.23,27.26,27.22,27.25,1712080.0,24.504,24.531,24.495,24.522,1712080.0
2015-10-08 12:05:00,27.25,27.25,27.2,27.2,2331048.0,24.522,24.522,24.477,24.477,2331048.0
2015-10-08 12:10:00,27.2,27.22,27.17,27.18,1573096.0,24.477,24.495,24.45,24.459,1573096.0
2015-10-08 12:15:00,27.18,27.23,27.18,27.18,1520196.0,24.459,24.504,24.459,24.459,1520196.0
2015-10-08 12:20:00,27.18,27.19,27.14,27.16,1828584.0,24.459,24.468,24.423,24.441,1828584.0
2015-10-08 12:25:00,27.16,27.16,27.09,27.1,3294672.0,24.441,24.441,24.378,24.387,3294672.0
2015-10-08 12:30:00,27.1,27.15,27.09,27.13,2151040.0,24.387,24.432,24.378,24.414,2151040.0
2015-10-08 12:35:00,27.13,27.15,27.11,27.13,1178440.0,24.414,24.432,24.396,24.414,1178440.0
2015-10-08 12:40:00,27.13,27.18,27.1,27.11,1685788.0,24.414,24.459,24.387,24.396,1685788.0
2015-10-08 12:45:00,27.11,27.13,27.06,27.08,2646884.0,24.396,24.414,24.351,24.369,2646884.0
2015-10-08 12:50:00,27.07,27.12,27.05,27.09,1991564.0,24.36,24.405,24.342,24.378,1991564.0
2015-10-08 12:55:00,27.09,27.14,27.09,27.12,1454868.0,24.378,24.423,24.378,24.405,1454868.0
2015-10-08 13:00:00,27.11,27.17,27.11,27.11,1318928.0,24.396,24.45,24.396,24.396,1318928.0
2015-10-08 13:05:00,27.11,27.15,27.11,27.13,880044.0,24.396,24.432,24.396,24.414,880044.0
2015-10-08 13:10:00,27.13,27.18,27.11,27.17,1723212.0,24.414,24.459,24.396,24.45,1723212.0
2015-10-08 13:15:00,27.17,27.2,27.15,27.2,1740004.0,24.45,24.477,24.432,24.477,1740004.0
2015-10-08 13:20:00,27.2,27.22,27.18,27.19,1694896.0,24.477,24.495,24.459,24.468,1694896.0
2015-10-08 13:25:00,27.19,27.21,27.18,27.19,1390220.0,24.468,24.486,24.459,24.468,1390220.0
2015-10-08 13:30:00,27.18,27.21,27.18,27.2,1164792.0,24.459,24.486,24.459,24.477,1164792.0
2015-10-08 13:35:00,27.2,27.21,27.15,27.16,1401024.0,24.477,24.486,24.432,24.441,1401024.0
2015-10-08 13:40:00,27.15,27.16,27.14,27.14,675436.0,24.432,24.441,24.423,24.423,675436.0
2015-10-08 13:45:00,27.14,27.18,27.14,27.16,1013200.0,24.423,24.459,24.423,24.441,1013200.0
2015-10-08 13:50:00,27.16,27.18,27.15,27.17,1055860.0,24.441,24.459,24.432,24.45,1055860.0
2015-10-08 13:55:00,27.17,27.2,27.16,27.2,1005652.0,24.45,24.477,24.441,24.477,1005652.0
2015-10-08 14:00:00,27.19,27.25,27.19,27.21,4270956.0,24.468,24.522,24.468,24.486,4270956.0
2015-10-08 14:05:00,27.21,27.22,27.14,27.17,3409992.0,24.486,24.495,24.423,24.45,3409992.0
2015-10-08 14:10:00,27.18,27.25,27.17,27.25,3056004.0,24.459,24.522,24.45,24.522,3056004.0
2015-10-08 14:15:00,27.25,27.33,27.22,27.31,5055484.0,24.522,24.594,24.495,24.576,5055484.0
2015-10-08 14:20:00,27.31,27.31,27.2,27.25,3179628.0,24.576,24.576,24.477,24.522,3179628.0
2015-10-08 14:25:00,27.24,27.26,27.21,27.24,1073728.0,24.513,24.531,24.486,24.513,1073728.0
2015-10-08 14:30:00,27.24,27.37,27.24,27.36,2959860.0,24.513,24.63,24.513,24.621,2959860.0
2015-10-08 14:35:00,27.36,27.37,27.31,27.34,2177444.0,24.621,24.63,24.576,24.603,2177444.0
2015-10-08 14:40:00,27.34,27.39,27.34,27.38,3209412.0,24.603,24.648,24.603,24.639,3209412.0
2015-10-08 14:45:00,27.38,27.39,27.32,27.36,2578800.0,24.639,24.648,24.585,24.621,2578800.0
2015-10-08 14:50:00,27.36,27.36,27.31,27.34,2034124.0,24.621,24.621,24.576,24.603,2034124.0
2015-10-08 14:55:00,27.35,27.42,27.33,27.39,2585384.0,24.612,24.675,24.594,24.648,2585384.0
2015-10-08 15:00:00,27.39,27.46,27.38,27.45,3229752.0,24.648,24.711,24.639,24.702,3229752.0
2015-10-08 15:05:00,27.45,27.5,27.43,27.47,2987964.0,24.702,24.747,24.684,24.72,2987964.0
2015-10-08 15:10:00,27.47,27.51,27.46,27.5,3658856.0,24.72,24.756,24.711,24.747,3658856.0
2015-10-08 15:15:00,27.5,27.54,27.44,27.47,4726156.0,24.747,24.783,24.693,24.72,4726156.0
2015-10-08 15:20:00,27.47,27.48,27.38,27.4,4743324.0,24.72,24.729,24.639,24.657,4743324.0
2015-10-08 15:25:00,27.4,27.42,27.31,27.34,3212400.0,24.657,24.675,24.576,24.603,3212400.0
2015-10-08 15:30:00,27.34,27.38,27.33,27.35,2294172.0,24.603,24.639,24.594,24.612,2294172.0
2015-10-08 15:35:00,27.35,27.38,27.3,27.3,3571660.0,24.612,24.639,24.567,24.567,3571660.0
2015-10-08 15:40:00,27.3,27.36,27.3,27.36,2889164.0,24.567,24.621,24.567,24.621,2889164.0
2015-10-08 15:45:00,27.35,27.38,27.33,27.33,2529992.0,24.612,24.639,24.594,24.594,2529992.0
2015-10-08 15:50:00,27.34,27.37,27.33,27.37,3094912.0,24.603,24.63,24.594,24.63,3094912.0
2015-10-08 15:55:00,27.37,27.39,27.35,27.38,5581840.0,24.63,24.648,24.612,24.639,5581840.0
2015-10-09 09:30:00,27.53,27.6,27.43,27.47,7284708.0,24.774,24.837,24.684,24.72,7284708.0
2015-10-09 09:35:00,27.47,27.54,27.37,27.52,4630720.0,24.72,24.783,24.63,24.765,4630720.0
2015-10-09 09:40:00,27.52,27.63,27.47,27.63,4619932.0,24.765,24.864,24.72,24.864,4619932.0
2015-10-09 09:45:00,27.62,27.63,27.54,27.57,3436508.0,24.855,24.864,24.783,24.81,3436508.0
2015-10-09 09:50:00,27.57,27.64,27.54,27.59,3979660.0,24.81,24.873,24.783,24.828,3979660.0
2015-10-09 09:55:00,27.59,27.63,27.56,27.58,3971768.0,24.828,24.864,24.801,24.819,3971768.0
2015-10-09 10:00:00,27.59,27.62,27.57,27.61,2696788.0,24.828,24.855,24.81,24.846,2696788.0
2015-10-09 10:05:00,27.61,27.61,27.57,27.6,2644100.0,24.846,24.846,24.81,24.837,2644100.0
2015-10-09 10:10:00,27.6,27.68,27.59,27.68,4418484.0,24.837,24.909,24.828,24.909,4418484.0
2015-10-09 10:15:00,27.68,27.75,27.67,27.74,4260672.0,24.909,24.972,24.9,24.963,4260672.0
2015-10-09 10:20:00,27.74,27.79,27.74,27.75,3800800.0,24.963,25.0079,24.963,24.972,3800800.0
2015-10-09 10:25:00,27.75,27.84,27.75,27.8,4714660.0,24.972,25.0529,24.972,25.0169,4714660.0
2015-10-09 10:30:00,27.8,27.88,27.8,27.86,4543328.0,25.0169,25.0889,25.0169,25.0709,4543328.0
2015-10-09 10:35:00,27.86,27.92,27.84,27.92,4972528.0,25.0709,25.1249,25.0529,25.1249,4972528.0
2015-10-09 10:40:00,27.92,27.96,27.9,27.93,4415332.0,25.1249,25.1609,25.1069,25.1339,4415332.0
2015-10-09 10:45:00,27.93,27.97,27.93,27.95,2996844.0,25.1339,25.1699,25.1339,25.1519,2996844.0
2015-10-09 10:50:00,27.95,27.95,27.88,27.91,3694448.0,25.1519,25.1519,25.0889,25.1159,3694448.0
2015-10-09 10:55:00,27.91,27.99,27.91,27.97,3200904.0,25.1159,25.1879,25.1159,25.1699,3200904.0
2015-10-09 11:00:00,27.97,27.98,27.92,27.93,2653180.0,25.1699,25.1789,25.1249,25.1339,2653180.0
2015-10-09 11:05:00,27.93,27.94,27.9,27.92,1712604.0,25.1339,25.1429,25.1069,25.1249,1712604.0
2015-10-09 11:10:00,27.92,27.96,27.89,27.94,2124584.0,25.1249,25.1609,25.0979,25.1429,2124584.0
2015-10-09 11:15:00,27.94,28.0,27.91,27.92,2598816.0,25.1429,25.1969,25.1159,25.1249,2598816.0
2015-10-09 11:20:00,27.92,27.94,27.86,27.88,2556416.0,25.1249,25.1429,25.0709,25.0889,2556416.0
2015-10-09 11:25:00,27.88,27.94,27.87,27.93,1701620.0,25.0889,25.1429,25.0799,25.1339,1701620.0
2015-10-09 11:30:00,27.93,27.93,27.83,27.85,1813456.0,25.1339,25.1339,25.0439,25.0619,1813456.0
2015-10-09 11:35:00,27.85,27.88,27.84,27.86,1248320.0,25.0619,25.0889,25.0529,25.0709,1248320.0
2015-10-09 11:40:00,27.86,27.89,27.81,27.82,1800948.0,25.0709,25.0979,25.0259,25.0349,1800948.0
2015-10-09 11:45:00,27.82,27.89,27.81,27.87,2112076.0,25.0349,25.0979,25.0259,25.0799,2112076.0
2015-10-09 11:50:00,27.87,27.9,27.86,27.88,1704148.0,25.0799,25.1069,25.0709,25.0889,1704148.0
2015-10-09 11:55:00,27.87,27.93,27.87,27.92,1644392.0,25.0799,25.1339,25.0799,25.1249,1644392.0
2015-10-09 12:00:00,27.92,27.92,27.9,27.9,1184428.0,25.1249,25.1249,25.1069,25.1069,1184428.0
2015-10-09 12:05:00,27.9,27.91,27.84,27.86,1147444.0,25.1069,25.1159,25.0529,25.0709,1147444.0
2015-10-09 12:10:00,27.86,27.89,27.86,27.89,970724.0,25.0709,25.0979,25.0709,25.0979,970724.0
2015-10-09 12:15:00,27.88,27.89,27.85,27.87,1133180.0,25.0889,25.0979,25.0619,25.0799,1133180.0
2015-10-09 12:20:00,27.87,27.89,27.85,27.86,1053232.0,25.0799,25.0979,25.0619,25.0709,1053232.0
2015-10-09 12:25:00,27.86,27.91,27.85,27.89,1222596.0,25.0709,25.1159,25.0619,25.0979,1222596.0
2015-10-09 12:30:00,27.89,27.9,27.83,27.85,1161584.0,25.0979,25.1069,25.0439,25.0619,1161584.0
2015-10-09 12:35:00,27.85,27.86,27.84,27.85,774884.0,25.0619,25.0709,25.0529,25.0619,774884.0
2015-10-09 12:40:00,27.85,27.85,27.81,27.82,1208448.0,25.0619,25.0619,25.0259,25.0349,1208448.0
2015-10-09 12:45:00,27.83,27.86,27.81,27.85,1228388.0,25.0439,25.0709,25.0259,25.0619,1228388.0
2015-10-09 12:50:00,27.85,27.88,27.85,27.87,860592.0,25.0619,25.0889,25.0619,25.0799,860592.0
2015-10-09 12:55:00,27.87,27.92,27.86,27.88,1354056.0,25.0799,25.1249,25.0709,25.0889,1354056.0
2015-10-09 13:00:00,27.88,27.92,27.88,27.9,1157912.0,25.0889,25.1249,25.0889,25.1069,1157912.0
2015-10-09 13:05:00,27.9,27.91,27.88,27.89,1593548.0,25.1069,25.1159,25.0889,25.0979,1593548.0
2015-10-09 13:10:00,27.88,27.89,27.85,27.89,2426376.0,25.0889,25.0979,25.0619,25.0979,2426376.0
2015-10-09 13:15:00,27.89,27.92,27.89,27.92,1316276.0,25.0979,25.1249,25.0979,25.1249,1316276.0
2015-10-09 13:20:00,27.92,27.97,27.92,27.97,2168412.0,25.1249,25.1699,25.1249,25.1699,2168412.0
2015-10-09 13:25:00,27.97,28.0,27.96,27.98,4131436.0,25.1699,25.1969,25.1609,25.1789,4131436.0
2015-10-09 13:30:00,27.98,27.99,27.93,27.98,2752360.0,25.1789,25.1879,25.1339,25.1789,2752360.0
2015-10-09 13:35:00,27.98,27.99,27.93,27.93,1538252.0,25.1789,25.1879,25.1339,25.1339,1538252.0
2015-10-09 13:40:00,27.93,27.94,27.92,27.94,1539396.0,25.1339,25.1429,25.1249,25.1429,1539396.0
2015-10-09 13:45:00,27.94,27.98,27.93,27.95,1651564.0,25.1429,25.1789,25.1339,25.1519,1651564.0
2015-10-09 13:50:00,27.95,27.95,27.9,27.91,1546004.0,25.1519,25.1519,25.1069,25.1159,1546004.0
2015-10-09 13:55:00,27.91,27.92,27.87,27.87,1687392.0,25.1159,25.1249,25.0799,25.0799,1687392.0
2015-10-09 14:00:00,27.87,27.91,27.87,27.9,1587540.0,25.0799,25.1159,25.0799,25.1069,1587540.0
2015-10-09 14:05:00,27.91,27.96,27.9,27.94,1064944.0,25.1159,25.1609,25.1069,25.1429,1064944.0
2015-10-09 14:10:00,27.94,27.97,27.94,27.95,1077348.0,25.1429,25.1699,25.1429,25.1519,1077348.0
2015-10-09 14:15:00,27.95,27.96,27.92,27.94,1001192.0,25.1519,25.1609,25.1249,25.1429,1001192.0
2015-10-09 14:20:00,27.94,27.96,27.92,27.94,1190352.0,25.1429,25.1609,25.1249,25.1429,1190352.0
2015-10-09 14:25:00,27.94,27.99,27.93,27.99,1274244.0,25.1429,25.1879,25.1339,25.1879,1274244.0
2015-10-09 14:30:00,27.99,28.02,27.97,28.0,3097448.0,25.1879,25.2149,25.1699,25.1969,3097448.0
2015-10-09 14:35:00,28.0,28.02,27.98,27.99,1516192.0,25.1969,25.2149,25.1789,25.1879,1516192.0
2015-10-09 14:40:00,27.99,28.0,27.98,27.98,1365620.0,25.1879,25.1969,25.1789,25.1789,1365620.0
2015-10-09 14:45:00,27.98,28.0,27.96,27.99,2230748.0,25.1789,25.1969,25.1609,25.1879,2230748.0
2015-10-09 14:50:00,27.99,28.01,27.99,28.0,1779712.0,25.1879,25.2059,25.1879,25.1969,1779712.0
2015-10-09 14:55:00,28.0,28.0,27.98,27.99,994152.0,25.1969,25.1969,25.1789,25.1879,994152.0
2015-10-09 15:00:00,27.99,27.99,27.95,27.97,1294592.0,25.1879,25.1879,25.1519,25.1699,1294592.0
2015-10-09 15:05:00,27.97,27.98,27.95,27.96,1459320.0,25.1699,25.1789,25.1519,25.1609,1459320.0
2015-10-09 15:10:00,27.96,27.96,27.92,27.95,1318536.0,25.1609,25.1609,25.1249,25.1519,1318536.0
2015-10-09 15:15:00,27.95,27.99,27.95,27.99,1429736.0,25.1519,25.1879,25.1519,25.1879,1429736.0
2015-10-09 15:20:00,27.99,28.04,27.97,28.02,2717028.0,25.1879,25.2329,25.1699,25.2149,2717028.0
2015-10-09 15:25:00,28.02,28.02,27.99,28.01,1850044.0,25.2149,25.2149,25.1879,25.2059,1850044.0
2015-10-09 15:30:00,28.01,28.05,28.0,28.05,2499516.0,25.2059,25.2419,25.1969,25.2419,2499516.0
2015-10-09 15:35:00,28.05,28.07,28.01,28.03,3491528.0,25.2419,25.2599,25.2059,25.2239,3491528.0
2015-10-09 15:40:00,28.03,28.07,28.02,28.06,2821248.0,25.2239,25.2599,25.2149,25.2509,2821248.0
2015-10-09 15:45:00,28.06,28.07,28.03,28.03,2607168.0,25.2509,25.2599,25.2239,25.2239,2607168.0
2015-10-09 15:50:00,28.03,28.04,28.01,28.02,3072100.0,25.2239,25.2329,25.2059,25.2149,3072100.0
2015-10-09 15:55:00,28.02,28.04,28.0,28.03,6182284.0,25.2149,25.2329,25.1969,25.2239,6182284.0
2015-10-12 09:30:00,28.18,28.19,28.05,28.08,6231424.0,25.3589,25.3679,25.2419,25.2689,6231424.0
2015-10-12 09:35:00,28.08,28.08,27.99,28.03,3925384.0,25.2689,25.2689,25.1879,25.2239,3925384.0
2015-10-12 09:40:00,28.03,28.1,28.02,28.07,3625340.0,25.2239,25.2869,25.2149,25.2599,3625340.0
2015-10-12 09:45:00,28.07,28.11,28.06,28.1,2546768.0,25.2599,25.2959,25.2509,25.2869,2546768.0
2015-10-12 09:50:00,28.1,28.12,28.02,28.02,3931568.0,25.2869,25.3049,25.2149,25.2149,3931568.0
2015-10-12 09:55:00,28.02,28.02,27.96,27.97,2742900.0,25.2149,25.2149,25.1609,25.1699,2742900.0
2015-10-12 10:00:00,27.97,28.0,27.93,27.99,2165068.0,25.1699,25.1969,25.1339,25.1879,2165068.0
2015-10-12 10:05:00,27.99,28.03,27.96,27.97,1758416.0,25.1879,25.2239,25.1609,25.1699,1758416.0
2015-10-12 10:10:00,27.97,28.03,27.96,27.99,1739744.0,25.1699,25.2239,25.1609,25.1879,1739744.0
2015-10-12 10:15:00,27.99,27.99,27.95,27.97,2126200.0,25.1879,25.1879,25.1519,25.1699,2126200.0
2015-10-12 10:20:00,27.97,28.01,27.96,27.99,1167856.0,25.1699,25.2059,25.1609,25.1879,1167856.0
2015-10-12 10:25:00,27.99,28.08,27.98,28.06,2211664.0,25.1879,25.2689,25.1789,25.2509,2211664.0
2015-10-12 10:30:00,28.06,28.11,28.04,28.06,2482744.0,25.2509,25.2959,25.2329,25.2509,2482744.0
2015-10-12 10:35:00,28.06,28.08,28.04,28.06,1202968.0,25.2509,25.2689,25.2329,25.2509,1202968.0
2015-10-12 10:40:00,28.06,28.06,28.01,28.02,1329476.0,25.2509,25.2509,25.2059,25.2149,1329476.0
2015-10-12 10:45:00,28.01,28.05,28.0,28.03,1165704.0,25.2059,25.2419,25.1969,25.2239,1165704.0
2015-10-12 10:50:00,28.03,28.06,28.01,28.03,1562240.0,25.2239,25.2509,25.2059,25.2239,1562240.0
2015-10-12 10:55:00,28.04,28.04,28.0,28.01,736244.0,25.2329,25.2329,25.1969,25.2059,736244.0
2015-10-12 11:00:00,28.01,28.01,27.98,28.0,1780544.0,25.2059,25.2059,25.1789,25.1969,1780544.0
2015-10-12 11:05:00,28.0,28.03,27.98,27.99,1046800.0,25.1969,25.2239,25.1789,25.1879,1046800.0
2015-10-12 11:10:00,27.99,27.99,27.97,27.98,1395076.0,25.1879,25.1879,25.1699,25.1789,1395076.0
2015-10-12 11:15:00,27.98,27.99,27.97,27.98,1214684.0,25.1789,25.1879,25.1699,25.1789,1214684.0
2015-10-12 11:20:00,27.99,28.0,27.96,27.98,1027892.0,25.1879,25.1969,25.1609,25.1789,1027892.0
2015-10-12 11:25:00,27.98,28.0,27.97,27.98,859196.0,25.1789,25.1969,25.1699,25.1789,859196.0
2015-10-12 11:30:00,27.98,28.0,27.98,27.98,894412.0,25.1789,25.1969,25.1789,25.1789,894412.0
2015-10-12 11:35:00,27.98,27.99,27.97,27.98,720768.0,25.1789,25.1879,25.1699,25.1789,720768.0
2015-10-12 11:40:00,27.98,28.02,27.95,28.01,1660524.0,25.1789,25.2149,25.1519,25.2059,1660524.0
2015-10-12 11:45:00,28.01,28.02,27.97,27.97,1255664.0,25.2059,25.2149,25.1699,25.1699,1255664.0
2015-10-12 11:50:00,27.98,27.98,27.95,27.96,1309596.0,25.1789,25.1789,25.1519,25.1609,1309596.0
2015-10-12 11:55:00,27.96,27.97,27.92,27.95,1898372.0,25.1609,25.1699,25.1249,25.1519,1898372.0
2015-10-12 12:00:00,27.95,27.96,27.92,27.95,1173432.0,25.1519,25.1609,25.1249,25.1519,1173432.0
2015-10-12 12:05:00,27.95,27.99,27.95,27.99,861472.0,25.1519,25.1879,25.1519,25.1879,861472.0
2015-10-12 12:10:00,27.99,28.0,27.95,27.96,842032.0,25.1879,25.1969,25.1519,25.1609,842032.0
2015-10-12 12:15:00,27.96,27.97,27.94,27.95,485628.0,25.1609,25.1699,25.1429,25.1519,485628.0
2015-10-12 12:20:00,27.95,27.95,27.92,27.94,916000.0,25.1519,25.1519,25.1249,25.1429,916000.0
2015-10-12 12:25:00,27.94,27.96,27.93,27.95,786908.0,25.1429,25.1609,25.1339,25.1519,786908.0
2015-10-12 12:30:00,27.95,27.98,27.95,27.97,572028.0,25.1519,25.1789,25.1519,25.1699,572028.0
2015-10-12 12:35:00,27.96,27.98,27.95,27.97,512972.0,25.1609,25.1789,25.1519,25.1699,512972.0
2015-10-12 12:40:00,27.97,27.98,27.95,27.96,490740.0,25.1699,25.1789,25.1519,25.1609,490740.0
2015-10-12 12:45:00,27.96,27.96,27.87,27.91,2323980.0,25.1609,25.1609,25.0799,25.1159,2323980.0
2015-10-12 12:50:00,27.91,27.93,27.88,27.9,1865716.0,25.1159,25.1339,25.0889,25.1069,1865716.0
2015-10-12 12:55:00,27.9,27.91,27.86,27.87,1549252.0,25.1069,25.1159,25.0709,25.0799,1549252.0
2015-10-12 13:00:00,27.88,27.91,27.87,27.91,1193836.0,25.0889,25.1159,25.0799,25.1159,1193836.0
2015-10-12 13:05:00,27.91,27.92,27.9,27.9,646656.0,25.1159,25.1249,25.1069,25.1069,646656.0
2015-10-12 13:10:00,27.9,27.9,27.86,27.86,711660.0,25.1069,25.1069,25.0709,25.0709,711660.0
2015-10-12 13:15:00,27.86,27.89,27.86,27.89,964556.0,25.0709,25.0979,25.0709,25.0979,964556.0
2015-10-12 13:20:00,27.89,27.92,27.88,27.92,573720.0,25.0979,25.1249,25.0889,25.1249,573720.0
2015-10-12 13:25:00,27.92,27.93,27.91,27.92,572692.0,25.1249,25.1339,25.1159,25.1249,572692.0
2015-10-12 13:30:00,27.92,27.96,27.91,27.96,839824.0,25.1249,25.1609,25.1159,25.1609,839824.0
2015-10-12 13:35:00,27.95,27.97,27.95,27.96,936428.0,25.1519,25.1699,25.1519,25.1609,936428.0
2015-10-12 13:40:00,27.96,27.97,27.93,27.94,665260.0,25.1609,25.1699,25.1339,25.1429,665260.0
2015-10-12 13:45:00,27.94,27.99,27.93,27.99,625564.0,25.1429,25.1879,25.1339,25.1879,625564.0
2015-10-12 13:50:00,27.99,28.01,27.95,27.96,1245528.0,25.1879,25.2059,25.1519,25.1609,1245528.0
2015-10-12 13:55:00,27.96,27.97,27.94,27.95,875820.0,25.1609,25.1699,25.1429,25.1519,875820.0
2015-10-12 14:00:00,27.94,27.95,27.93,27.94,609964.0,25.1429,25.1519,25.1339,25.1429,609964.0
2015-10-12 14:05:00,27.94,28.0,27.94,27.99,877856.0,25.1429,25.1969,25.1429,25.1879,877856.0
2015-10-12 14:10:00,27.99,28.0,27.98,27.98,560240.0,25.1879,25.1969,25.1789,25.1789,560240.0
2015-10-12 14:15:00,27.98,27.98,27.96,27.97,444744.0,25.1789,25.1789,25.1609,25.1699,444744.0
2015-10-12 14:20:00,27.97,27.98,27.97,27.97,467948.0,25.1699,25.1789,25.1699,25.1699,467948.0
2015-10-12 14:25:00,27.97,27.99,27.97,27.97,566952.0,25.1699,25.1879,25.1699,25.1699,566952.0
2015-10-12 14:30:00,27.97,27.97,27.95,27.97,728396.0,25.1699,25.1699,25.1519,25.1699,728396.0
2015-10-12 14:35:00,27.96,27.97,27.96,27.96,523512.0,25.1609,25.1699,25.1609,25.1609,523512.0
2015-10-12 14:40:00,27.97,27.97,27.96,27.97,408668.0,25.1699,25.1699,25.1609,25.1699,408668.0
2015-10-12 14:45:00,27.96,27.98,27.94,27.97,946312.0,25.1609,25.1789,25.1429,25.1699,946312.0
2015-10-12 14:50:00,27.97,27.97,27.95,27.96,548032.0,25.1699,25.1699,25.1519,25.1609,548032.0
2015-10-12 14:55:00,27.96,27.96,27.93,27.93,834816.0,25.1609,25.1609,25.1339,25.1339,834816.0
2015-10-12 15:00:00,27.93,27.96,27.92,27.93,873928.0,25.1339,25.1609,25.1249,25.1339,873928.0
2015-10-12 15:05:00,27.93,27.95,27.92,27.94,971676.0,25.1339,25.1519,25.1249,25.1429,971676.0
2015-10-12 15:10:00,27.93,27.95,27.93,27.93,657512.0,25.1339,25.1519,25.1339,25.1339,657512.0
2015-10-12 15:15:00,27.93,27.95,27.93,27.94,729872.0,25.1339,25.1519,25.1339,25.1429,729872.0
2015-10-12 15:20:00,27.94,27.96,27.94,27.94,713960.0,25.1429,25.1609,25.1429,25.1429,713960.0
2015-10-12 15:25:00,27.94,27.98,27.94,27.97,1213612.0,25.1429,25.1789,25.1429,25.1699,1213612.0
2015-10-12 15:30:00,27.97,27.97,27.94,27.95,1142812.0,25.1699,25.1699,25.1429,25.1519,1142812.0
2015-10-12 15:35:00,27.95,27.96,27.93,27.95,1365156.0,25.1519,25.1609,25.1339,25.1519,1365156.0
2015-10-12 15:40:00,27.95,27.95,27.92,27.93,1578076.0,25.1519,25.1519,25.1249,25.1339,1578076.0
2015-10-12 15:45:00,27.93,27.94,27.92,27.93,1741236.0,25.1339,25.1429,25.1249,25.1339,1741236.0
2015-10-12 15:50:00,27.93,27.94,27.9,27.91,2245512.0,25.1339,25.1429,25.1069,25.1159,2245512.0
2015-10-12 15:55:00,27.91,27.91,27.86,27.9,5730872.0,25.1159,25.1159,25.0709,25.1069,5730872.0
2015-10-13 09:30:00,27.71,27.76,27.67,27.76,4561104.0,24.936,24.981,24.9,24.981,4561104.0
2015-10-13 09:35:00,27.75,27.85,27.75,27.85,2740876.0,24.972,25.0619,24.972,25.0619,2740876.0
2015-10-13 09:40:00,27.85,27.86,27.78,27.83,3142384.0,25.0619,25.0709,24.9989,25.0439,3142384.0
2015-10-13 09:45:00,27.83,27.91,27.8,27.9,2566720.0,25.0439,25.1159,25.0169,25.1069,2566720.0
2015-10-13 09:50:00,27.91,27.97,27.89,27.91,3451132.0,25.1159,25.1699,25.0979,25.1159,3451132.0
2015-10-13 09:55:00,27.91,27.94,27.89,27.93,1606928.0,25.1159,25.1429,25.0979,25.1339,1606928.0
2015-10-13 10:00:00,27.93,27.93,27.81,27.89,3029556.0,25.1339,25.1339,25.0259,25.0979,3029556.0
2015-10-13 10:05:00,27.89,27.91,27.85,27.89,1566252.0,25.0979,25.1159,25.0619,25.0979,1566252.0
2015-10-13 10:10:00,27.9,27.92,27.88,27.88,2053824.0,25.1069,25.1249,25.0889,25.0889,2053824.0
2015-10-13 10:15:00,27.89,27.95,27.88,27.95,2025824.0,25.0979,25.1519,25.0889,25.1519,2025824.0
2015-10-13 10:20:00,27.95,27.99,27.95,27.98,2151796.0,25.1519,25.1879,25.1519,25.1789,2151796.0
2015-10-13 10:25:00,27.98,28.02,27.97,28.0,2325156.0,25.1789,25.2149,25.1699,25.1969,2325156.0
2015-10-13 10:30:00,28.0,28.01,27.97,27.98,1343864.0,25.1969,25.2059,25.1699,25.1789,1343864.0
2015-10-13 10:35:00,27.97,28.01,27.97,28.01,1380460.0,25.1699,25.2059,25.1699,25.2059,1380460.0
2015-10-13 10:40:00,28.01,28.03,27.99,28.01,1576292.0,25.2059,25.2239,25.1879,25.2059,1576292.0
2015-10-13 10:45:00,28.02,28.02,27.99,27.99,1208120.0,25.2149,25.2149,25.1879,25.1879,1208120.0
2015-10-13 10:50:00,27.99,28.0,27.97,28.0,1141204.0,25.1879,25.1969,25.1699,25.1969,1141204.0
2015-10-13 10:55:00,28.0,28.1,27.99,28.1,4092672.0,25.1969,25.2869,25.1879,25.2869,4092672.0
2015-10-13 11:00:00,28.1,28.11,28.07,28.09,1729332.0,25.2869,25.2959,25.2599,25.2779,1729332.0
2015-10-13 11:05:00,28.09,28.11,28.08,28.09,1528100.0,25.2779,25.2959,25.2689,25.2779,1528100.0
2015-10-13 11:10:00,28.09,28.09,28.04,28.05,2727824.0,25.2779,25.2779,25.2329,25.2419,2727824.0
2015-10-13 11:15:00,28.05,28.06,27.99,28.0,1606688.0,25.2419,25.2509,25.1879,25.1969,1606688.0
2015-10-13 11:20:00,28.0,28.02,27.99,28.0,1810744.0,25.1969,25.2149,25.1879,25.1969,1810744.0
2015-10-13 11:25:00,28.0,28.01,27.98,28.0,1447916.0,25.1969,25.2059,25.1789,25.1969,1447916.0
2015-10-13 11:30:00,27.99,28.0,27.96,27.99,1766376.0,25.1879,25.1969,25.1609,25.1879,1766376.0
2015-10-13 11:35:00,27.98,27.99,27.96,27.98,1840952.0,25.1789,25.1879,25.1609,25.1789,1840952.0
2015-10-13 11:40:00,27.98,27.99,27.95,27.98,1389132.0,25.1789,25.1879,25.1519,25.1789,1389132.0
2015-10-13 11:45:00,27.98,28.0,27.96,27.98,1297240.0,25.1789,25.1969,25.1609,25.1789,1297240.0
2015-10-13 11:50:00,27.98,27.99,27.93,27.94,1504164.0,25.1789,25.1879,25.1339,25.1429,1504164.0
2015-10-13 11:55:00,27.93,27.96,27.93,27.96,815700.0,25.1339,25.1609,25.1339,25.1609,815700.0
2015-10-13 12:00:00,27.96,27.96,27.93,27.96,876252.0,25.1609,25.1609,25.1339,25.1609,876252.0
2015-10-13 12:05:00,27.96,27.96,27.93,27.93,800892.0,25.1609,25.1609,25.1339,25.1339,800892.0
2015-10-13 12:10:00,27.93,27.94,27.91,27.92,935520.0,25.1339,25.1429,25.1159,25.1249,935520.0
2015-10-13 12:15:00,27.92,27.97,27.91,27.95,942308.0,25.1249,25.1699,25.1159,25.1519,942308.0
2015-10-13 12:20:00,27.95,28.0,27.95,27.99,997772.0,25.1519,25.1969,25.1519,25.1879,997772.0
2015-10-13 12:25:00,27.99,28.0,27.98,27.99,698772.0,25.1879,25.1969,25.1789,25.1879,698772.0
2015-10-13 12:30:00,27.99,28.01,27.97,28.01,912084.0,25.1879,25.2059,25.1699,25.2059,912084.0
2015-10-13 12:35:00,28.01,28.02,27.98,28.0,785876.0,25.2059,25.2149,25.1789,25.1969,785876.0
2015-10-13 12:40:00,28.0,28.01,27.99,28.0,704944.0,25.1969,25.2059,25.1879,25.1969,704944.0
2015-10-13 12:45:00,28.0,28.0,27.95,27.96,993228.0,25.1969,25.1969,25.1519,25.1609,993228.0
2015-10-13 12:50:00,27.96,27.97,27.93,27.95,880604.0,25.1609,25.1699,25.1339,25.1519,880604.0
2015-10-13 12:55:00,27.95,27.97,27.93,27.93,889932.0,25.1519,25.1699,25.1339,25.1339,889932.0
2015-10-13 13:00:00,27.93,27.96,27.91,27.93,813136.0,25.1339,25.1609,25.1159,25.1339,813136.0
2015-10-13 13:05:00,27.93,27.93,27.9,27.91,853284.0,25.1339,25.1339,25.1069,25.1159,853284.0
2015-10-13 13:10:00,27.91,27.93,27.9,27.93,506068.0,25.1159,25.1339,25.1069,25.1339,506068.0
2015-10-13 13:15:00,27.93,27.96,27.92,27.96,1101472.0,25.1339,25.1609,25.1249,25.1609,1101472.0
2015-10-13 13:20:00,27.96,27.97,27.93,27.94,946448.0,25.1609,25.1699,25.1339,25.1429,946448.0
2015-10-13 13:25:00,27.93,27.97,27.93,27.96,770988.0,25.1339,25.1699,25.1339,25.1609,770988.0
2015-10-13 13:30:00,27.96,27.97,27.95,27.96,525128.0,25.1609,25.1699,25.1519,25.1609,525128.0
2015-10-13 13:35:00,27.96,27.96,27.92,27.95,1044836.0,25.1609,25.1609,25.1249,25.1519,1044836.0
2015-10-13 13:40:00,27.95,27.97,27.94,27.95,541672.0,25.1519,25.1699,25.1429,25.1519,541672.0
2015-10-13 13:45:00,27.95,27.99,27.95,27.99,866660.0,25.1519,25.1879,25.1519,25.1879,866660.0
2015-10-13 13:50:00,27.99,28.0,27.98,27.98,651592.0,25.1879,25.1969,25.1789,25.1789,651592.0
2015-10-13 13:55:00,27.98,27.99,27.95,27.96,966028.0,25.1789,25.1879,25.1519,25.1609,966028.0
2015-10-13 14:00:00,27.96,27.99,27.95,27.99,994316.0,25.1609,25.1879,25.1519,25.1879,994316.0
2015-10-13 14:05:00,27.99,28.0,27.97,27.99,1066156.0,25.1879,25.1969,25.1699,25.1879,1066156.0
2015-10-13 14:10:00,27.99,28.0,27.98,28.0,887284.0,25.1879,25.1969,25.1789,25.1969,887284.0
2015-10-13 14:15:00,28.0,28.0,27.98,27.98,713856.0,25.1969,25.1969,25.1789,25.1789,713856.0
2015-10-13 14:20:00,27.98,27.99,27.95,27.95,664704.0,25.1789,25.1879,25.1519,25.1519,664704.0
2015-10-13 14:25:00,27.95,27.97,27.94,27.97,832300.0,25.1519,25.1699,25.1429,25.1699,832300.0
2015-10-13 14:30:00,27.97,27.99,27.94,27.99,940452.0,25.1699,25.1879,25.1429,25.1879,940452.0
2015-10-13 14:35:00,27.99,28.0,27.98,28.0,1101184.0,25.1879,25.1969,25.1789,25.1969,1101184.0
2015-10-13 14:40:00,28.0,28.0,27.98,28.0,722828.0,25.1969,25.1969,25.1789,25.1969,722828.0
2015-10-13 14:45:00,28.0,28.03,28.0,28.01,1771144.0,25.1969,25.2239,25.1969,25.2059,1771144.0
2015-10-13 14:50:00,28.01,28.01,27.97,27.98,983192.0,25.2059,25.2059,25.1699,25.1789,983192.0
2015-10-13 14:55:00,27.98,28.06,27.97,28.05,1542616.0,25.1789,25.2509,25.1699,25.2419,1542616.0
2015-10-13 15:00:00,28.05,28.05,28.01,28.01,1396364.0,25.2419,25.2419,25.2059,25.2059,1396364.0
2015-10-13 15:05:00,28.01,28.01,27.98,28.0,1230884.0,25.2059,25.2059,25.1789,25.1969,1230884.0
2015-10-13 15:10:00,28.0,28.03,27.95,27.98,1277564.0,25.1969,25.2239,25.1519,25.1789,1277564.0
2015-10-13 15:15:00,27.98,27.98,27.93,27.94,1079228.0,25.1789,25.1789,25.1339,25.1429,1079228.0
2015-10-13 15:20:00,27.94,27.95,27.92,27.93,1197464.0,25.1429,25.1519,25.1249,25.1339,1197464.0
2015-10-13 15:25:00,27.94,27.96,27.91,27.96,1258492.0,25.1429,25.1609,25.1159,25.1609,1258492.0
2015-10-13 15:30:00,27.96,27.97,27.92,27.92,1314112.0,25.1609,25.1699,25.1249,25.1249,1314112.0
2015-10-13 15:35:00,27.92,27.94,27.91,27.92,1781012.0,25.1249,25.1429,25.1159,25.1249,1781012.0
2015-10-13 15:40:00,27.91,27.93,27.89,27.9,1780668.0,25.1159,25.1339,25.0979,25.1069,1780668.0
2015-10-13 15:45:00,27.9,27.93,27.9,27.93,1495488.0,25.1069,25.1339,25.1069,25.1339,1495488.0
2015-10-13 15:50:00,27.93,27.96,27.92,27.95,2250020.0,25.1339,25.1609,25.1249,25.1519,2250020.0
2015-10-13 15:55:00,27.95,27.96,27.91,27.95,4204852.0,25.1519,25.1609,25.1159,25.1519,4204852.0
2015-10-14 09:30:00,27.82,27.88,27.77,27.78,4552992.0,25.0349,25.0889,24.99,24.9989,4552992.0
2015-10-14 09:35:00,27.78,27.83,27.75,27.83,4343576.0,24.9989,25.0439,24.972,25.0439,4343576.0
2015-10-14 09:40:00,27.83,27.87,27.81,27.84,2808724.0,25.0439,25.0799,25.0259,25.0529,2808724.0
2015-10-14 09:45:00,27.84,27.86,27.78,27.79,2446460.0,25.0529,25.0709,24.9989,25.0079,2446460.0
2015-10-14 09:50:00,27.78,27.79,27.71,27.74,4334060.0,24.9989,25.0079,24.936,24.963,4334060.0
2015-10-14 09:55:00,27.74,27.75,27.69,27.7,2426004.0,24.963,24.972,24.918,24.927,2426004.0
2015-10-14 10:00:00,27.7,27.71,27.61,27.62,4481936.0,24.927,24.936,24.846,24.855,4481936.0
2015-10-14 10:05:00,27.62,27.64,27.56,27.59,3601172.0,24.855,24.873,24.801,24.828,3601172.0
2015-10-14 10:10:00,27.59,27.6,27.52,27.54,3744068.0,24.828,24.837,24.765,24.783,3744068.0
2015-10-14 10:15:00,27.54,27.55,27.5,27.52,2953032.0,24.783,24.792,24.747,24.765,2953032.0
2015-10-14 10:20:00,27.51,27.52,27.44,27.46,6033948.0,24.756,24.765,24.693,24.711,6033948.0
2015-10-14 10:25:00,27.46,27.56,27.45,27.54,3750540.0,24.711,24.801,24.702,24.783,3750540.0
2015-10-14 10:30:00,27.54,27.55,27.45,27.46,2889204.0,24.783,24.792,24.702,24.711,2889204.0
2015-10-14 10:35:00,27.46,27.5,27.44,27.48,3054520.0,24.711,24.747,24.693,24.729,3054520.0
2015-10-14 10:40:00,27.48,27.53,27.47,27.52,2616628.0,24.729,24.774,24.72,24.765,2616628.0
2015-10-14 10:45:00,27.51,27.56,27.47,27.49,3235012.0,24.756,24.801,24.72,24.738,3235012.0
2015-10-14 10:50:00,27.49,27.57,27.48,27.53,2385260.0,24.738,24.81,24.729,24.774,2385260.0
2015-10-14 10:55:00,27.53,27.57,27.52,27.56,1803548.0,24.774,24.81,24.765,24.801,1803548.0
2015-10-14 11:00:00,27.56,27.57,27.54,27.56,1625636.0,24.801,24.81,24.783,24.801,1625636.0
2015-10-14 11:05:00,27.56,27.57,27.53,27.56,1136444.0,24.801,24.81,24.774,24.801,1136444.0
2015-10-14 11:10:00,27.55,27.56,27.51,27.51,1776504.0,24.792,24.801,24.756,24.756,1776504.0
2015-10-14 11:15:00,27.51,27.56,27.5,27.51,2330760.0,24.756,24.801,24.747,24.756,2330760.0
2015-10-14 11:20:00,27.51,27.52,27.48,27.49,1317544.0,24.756,24.765,24.729,24.738,1317544.0
2015-10-14 11:25:00,27.49,27.52,27.49,27.5,1230292.0,24.738,24.765,24.738,24.747,1230292.0
2015-10-14 11:30:00,27.5,27.53,27.49,27.51,1591188.0,24.747,24.774,24.738,24.756,1591188.0
2015-10-14 11:35:00,27.51,27.57,27.5,27.56,1651712.0,24.756,24.81,24.747,24.801,1651712.0
2015-10-14 11:40:00,27.56,27.59,27.55,27.57,1906776.0,24.801,24.828,24.792,24.81,1906776.0
2015-10-14 11:45:00,27.57,27.57,27.52,27.53,1403324.0,24.81,24.81,24.765,24.774,1403324.0
2015-10-14 11:50:00,27.53,27.56,27.52,27.55,1000440.0,24.774,24.801,24.765,24.792,1000440.0
2015-10-14 11:55:00,27.55,27.55,27.51,27.51,1090824.0,24.792,24.792,24.756,24.756,1090824.0
2015-10-14 12:00:00,27.51,27.52,27.46,27.46,1827912.0,24.756,24.765,24.711,24.711,1827912.0
2015-10-14 12:05:00,27.46,27.46,27.39,27.41,3265196.0,24.711,24.711,24.648,24.666,3265196.0
2015-10-14 12:10:00,27.41,27.46,27.4,27.44,1370304.0,24.666,24.711,24.657,24.693,1370304.0
2015-10-14 12:15:00,27.44,27.47,27.44,27.46,1088988.0,24.693,24.72,24.693,24.711,1088988.0
2015-10-14 12:20:00,27.46,27.49,27.45,27.49,1440336.0,24.711,24.738,24.702,24.738,1440336.0
2015-10-14 12:25:00,27.48,27.49,27.45,27.47,1030000.0,24.729,24.738,24.702,24.72,1030000.0
2015-10-14 12:30:00,27.47,27.51,27.47,27.5,1764300.0,24.72,24.756,24.72,24.747,1764300.0
2015-10-14 12:35:00,27.5,27.53,27.49,27.52,1443140.0,24.747,24.774,24.738,24.765,1443140.0
2015-10-14 12:40:00,27.52,27.57,27.52,27.56,2294332.0,24.765,24.81,24.765,24.801,2294332.0
2015-10-14 12:45:00,27.55,27.64,27.55,27.6,2705016.0,24.792,24.873,24.792,24.837,2705016.0
2015-10-14 12:50:00,27.6,27.65,27.6,27.61,2140368.0,24.837,24.882,24.837,24.846,2140368.0
2015-10-14 12:55:00,27.61,27.64,27.61,27.62,1177672.0,24.846,24.873,24.846,24.855,1177672.0
2015-10-14 13:00:00,27.62,27.64,27.6,27.61,1133904.0,24.855,24.873,24.837,24.846,1133904.0
2015-10-14 13:05:00,27.61,27.65,27.6,27.65,1006084.0,24.846,24.882,24.837,24.882,1006084.0
2015-10-14 13:10:00,27.65,27.66,27.63,27.66,1112336.0,24.882,24.891,24.864,24.891,1112336.0
2015-10-14 13:15:00,27.66,27.66,27.6,27.62,1208064.0,24.891,24.891,24.837,24.855,1208064.0
2015-10-14 13:20:00,27.63,27.63,27.6,27.61,958548.0,24.864,24.864,24.837,24.846,958548.0
2015-10-14 13:25:00,27.61,27.64,27.6,27.63,830012.0,24.846,24.873,24.837,24.864,830012.0
2015-10-14 13:30:00,27.63,27.65,27.61,27.64,968408.0,24.864,24.882,24.846,24.873,968408.0
2015-10-14 13:35:00,27.64,27.65,27.62,27.63,845236.0,24.873,24.882,24.855,24.864,845236.0
2015-10-14 13:40:00,27.64,27.64,27.6,27.62,965516.0,24.873,24.873,24.837,24.855,965516.0
2015-10-14 13:45:00,27.62,27.63,27.61,27.62,832352.0,24.855,24.864,24.846,24.855,832352.0
2015-10-14 13:50:00,27.62,27.63,27.6,27.61,849640.0,24.855,24.864,24.837,24.846,849640.0
2015-10-14 13:55:00,27.61,27.63,27.6,27.62,834344.0,24.846,24.864,24.837,24.855,834344.0
2015-10-14 14:00:00,27.62,27.66,27.61,27.63,1409428.0,24.855,24.891,24.846,24.864,1409428.0
2015-10-14 14:05:00,27.63,27.63,27.59,27.6,1616208.0,24.864,24.864,24.828,24.837,1616208.0
2015-10-14 14:10:00,27.6,27.65,27.59,27.63,1441544.0,24.837,24.882,24.828,24.864,1441544.0
2015-10-14 14:15:00,27.63,27.64,27.59,27.59,854080.0,24.864,24.873,24.828,24.828,854080.0
2015-10-14 14:20:00,27.59,27.62,27.59,27.61,708852.0,24.828,24.855,24.828,24.846,708852.0
2015-10-14 14:25:00,27.6,27.61,27.56,27.57,1151080.0,24.837,24.846,24.801,24.81,1151080.0
2015-10-14 14:30:00,27.56,27.56,27.46,27.47,2959444.0,24.801,24.801,24.711,24.72,2959444.0
2015-10-14 14:35:00,27.47,27.52,27.46,27.51,1384440.0,24.72,24.765,24.711,24.756,1384440.0
2015-10-14 14:40:00,27.51,27.51,27.47,27.48,1107312.0,24.756,24.756,24.72,24.729,1107312.0
2015-10-14 14:45:00,27.48,27.48,27.45,27.47,2091320.0,24.729,24.729,24.702,24.72,2091320.0
2015-10-14 14:50:00,27.47,27.5,27.45,27.47,1493088.0,24.72,24.747,24.702,24.72,1493088.0
2015-10-14 14:55:00,27.47,27.5,27.45,27.5,1567444.0,24.72,24.747,24.702,24.747,1567444.0
2015-10-14 15:00:00,27.5,27.56,27.49,27.55,1998908.0,24.747,24.801,24.738,24.792,1998908.0
2015-10-14 15:05:00,27.55,27.59,27.53,27.57,1582596.0,24.792,24.828,24.774,24.81,1582596.0
2015-10-14 15:10:00,27.57,27.59,27.54,27.54,1075616.0,24.81,24.828,24.783,24.783,1075616.0
2015-10-14 15:15:00,27.54,27.56,27.52,27.55,1715672.0,24.783,24.801,24.765,24.792,1715672.0
2015-10-14 15:20:00,27.54,27.58,27.52,27.57,1520164.0,24.783,24.819,24.765,24.81,1520164.0
2015-10-14 15:25:00,27.57,27.6,27.55,27.59,1597936.0,24.81,24.837,24.792,24.828,1597936.0
2015-10-14 15:30:00,27.59,27.63,27.59,27.6,2280548.0,24.828,24.864,24.828,24.837,2280548.0
2015-10-14 15:35:00,27.6,27.63,27.57,27.59,1898544.0,24.837,24.864,24.81,24.828,1898544.0
2015-10-14 15:40:00,27.58,27.61,27.57,27.58,1884004.0,24.819,24.846,24.81,24.819,1884004.0
2015-10-14 15:45:00,27.58,27.59,27.55,27.57,2481676.0,24.819,24.828,24.792,24.81,2481676.0
2015-10-14 15:50:00,27.57,27.59,27.51,27.52,3091408.0,24.81,24.828,24.756,24.765,3091408.0
2015-10-14 15:55:00,27.52,27.56,27.49,27.55,4532132.0,24.765,24.801,24.738,24.792,4532132.0
2015-10-15 09:30:00,27.74,27.75,27.62,27.66,5257132.0,24.963,24.972,24.855,24.891,5257132.0
2015-10-15 09:35:00,27.66,27.79,27.66,27.79,4474028.0,24.891,25.0079,24.891,25.0079,4474028.0
2015-10-15 09:40:00,27.78,27.88,27.78,27.88,5670848.0,24.9989,25.0889,24.9989,25.0889,5670848.0
2015-10-15 09:45:00,27.88,27.96,27.88,27.93,5250068.0,25.0889,25.1609,25.0889,25.1339,5250068.0
2015-10-15 09:50:00,27.93,28.02,27.89,28.02,5234408.0,25.1339,25.2149,25.0979,25.2149,5234408.0
2015-10-15 09:55:00,28.02,28.03,27.99,28.0,3790428.0,25.2149,25.2239,25.1879,25.1969,3790428.0
2015-10-15 10:00:00,28.0,28.0,27.89,27.94,3982944.0,25.1969,25.1969,25.0979,25.1429,3982944.0
2015-10-15 10:05:00,27.94,27.95,27.86,27.87,3272560.0,25.1429,25.1519,25.0709,25.0799,3272560.0
2015-10-15 10:10:00,27.87,27.92,27.86,27.92,2365068.0,25.0799,25.1249,25.0709,25.1249,2365068.0
2015-10-15 10:15:00,27.92,27.94,27.87,27.92,1573152.0,25.1249,25.1429,25.0799,25.1249,1573152.0
2015-10-15 10:20:00,27.92,27.93,27.86,27.86,1806556.0,25.1249,25.1339,25.0709,25.0709,1806556.0
2015-10-15 10:25:00,27.86,27.86,27.83,27.83,1751028.0,25.0709,25.0709,25.0439,25.0439,1751028.0
2015-10-15 10:30:00,27.83,27.89,27.8,27.89,1911660.0,25.0439,25.0979,25.0169,25.0979,1911660.0
2015-10-15 10:35:00,27.89,27.92,27.86,27.89,1411280.0,25.0979,25.1249,25.0709,25.0979,1411280.0
2015-10-15 10:40:00,27.89,27.93,27.88,27.92,965876.0,25.0979,25.1339,25.0889,25.1249,965876.0
2015-10-15 10:45:00,27.92,27.92,27.88,27.92,868756.0,25.1249,25.1249,25.0889,25.1249,868756.0
2015-10-15 10:50:00,27.92,27.92,27.88,27.88,1130896.0,25.1249,25.1249,25.0889,25.0889,1130896.0
2015-10-15 10:55:00,27.88,27.9,27.86,27.86,832232.0,25.0889,25.1069,25.0709,25.0709,832232.0
2015-10-15 11:00:00,27.86,27.88,27.85,27.85,840916.0,25.0709,25.0889,25.0619,25.0619,840916.0
2015-10-15 11:05:00,27.85,27.85,27.78,27.82,1451856.0,25.0619,25.0619,24.9989,25.0349,1451856.0
2015-10-15 11:10:00,27.81,27.84,27.8,27.82,1289308.0,25.0259,25.0529,25.0169,25.0349,1289308.0
2015-10-15 11:15:00,27.82,27.83,27.75,27.76,1113804.0,25.0349,25.0439,24.972,24.981,1113804.0
2015-10-15 11:20:00,27.76,27.81,27.75,27.8,1019588.0,24.981,25.0259,24.972,25.0169,1019588.0
2015-10-15 11:25:00,27.81,27.81,27.77,27.81,922580.0,25.0259,25.0259,24.99,25.0259,922580.0
2015-10-15 11:30:00,27.81,27.82,27.76,27.78,904076.0,25.0259,25.0349,24.981,24.9989,904076.0
2015-10-15 11:35:00,27.78,27.79,27.72,27.72,1794028.0,24.9989,25.0079,24.945,24.945,1794028.0
2015-10-15 11:40:00,27.72,27.73,27.69,27.7,1950316.0,24.945,24.954,24.918,24.927,1950316.0
2015-10-15 11:45:00,27.7,27.74,27.69,27.71,1589024.0,24.927,24.963,24.918,24.936,1589024.0
2015-10-15 11:50:00,27.71,27.71,27.65,27.67,1777952.0,24.936,24.936,24.882,24.9,1777952.0
2015-10-15 11:55:00,27.67,27.68,27.63,27.66,1813264.0,24.9,24.909,24.864,24.891,1813264.0
2015-10-15 12:00:00,27.66,27.7,27.66,27.69,1734100.0,24.891,24.927,24.891,24.918,1734100.0
2015-10-15 12:05:00,27.69,27.71,27.68,27.69,1004432.0,24.918,24.936,24.909,24.918,1004432.0
2015-10-15 12:10:00,27.69,27.7,27.67,27.67,937316.0,24.918,24.927,24.9,24.9,937316.0
2015-10-15 12:15:00,27.67,27.68,27.63,27.67,992868.0,24.9,24.909,24.864,24.9,992868.0
2015-10-15 12:20:00,27.67,27.72,27.66,27.71,1284372.0,24.9,24.945,24.891,24.936,1284372.0
2015-10-15 12:25:00,27.71,27.74,27.7,27.73,1132872.0,24.936,24.963,24.927,24.954,1132872.0
2015-10-15 12:30:00,27.73,27.74,27.71,27.73,829676.0,24.954,24.963,24.936,24.954,829676.0
2015-10-15 12:35:00,27.73,27.75,27.72,27.75,1090664.0,24.954,24.972,24.945,24.972,1090664.0
2015-10-15 12:40:00,27.75,27.82,27.75,27.81,1721664.0,24.972,25.0349,24.972,25.0259,1721664.0
2015-10-15 12:45:00,27.81,27.81,27.76,27.78,1340384.0,25.0259,25.0259,24.981,24.9989,1340384.0
2015-10-15 12:50:00,27.78,27.82,27.76,27.8,955952.0,24.9989,25.0349,24.981,25.0169,955952.0
2015-10-15 12:55:00,27.8,27.82,27.79,27.81,821848.0,25.0169,25.0349,25.0079,25.0259,821848.0
2015-10-15 13:00:00,27.81,27.83,27.8,27.82,1046928.0,25.0259,25.0439,25.0169,25.0349,1046928.0
2015-10-15 13:05:00,27.82,27.86,27.81,27.83,1435740.0,25.0349,25.0709,25.0259,25.0439,1435740.0
2015-10-15 13:10:00,27.83,27.87,27.83,27.85,1166548.0,25.0439,25.0799,25.0439,25.0619,1166548.0
2015-10-15 13:15:00,27.85,27.91,27.85,27.89,1922372.0,25.0619,25.1159,25.0619,25.0979,1922372.0
2015-10-15 13:20:00,27.89,27.91,27.88,27.91,1185108.0,25.0979,25.1159,25.0889,25.1159,1185108.0
2015-10-15 13:25:00,27.91,27.93,27.91,27.92,1263588.0,25.1159,25.1339,25.1159,25.1249,1263588.0
2015-10-15 13:30:00,27.92,27.92,27.88,27.89,1145932.0,25.1249,25.1249,25.0889,25.0979,1145932.0
2015-10-15 13:35:00,27.9,27.93,27.88,27.91,879084.0,25.1069,25.1339,25.0889,25.1159,879084.0
2015-10-15 13:40:00,27.91,27.91,27.88,27.88,570408.0,25.1159,25.1159,25.0889,25.0889,570408.0
2015-10-15 13:45:00,27.89,27.92,27.88,27.89,1152340.0,25.0979,25.1249,25.0889,25.0979,1152340.0
2015-10-15 13:50:00,27.89,27.89,27.85,27.88,1163264.0,25.0979,25.0979,25.0619,25.0889,1163264.0
2015-10-15 13:55:00,27.88,27.92,27.88,27.89,1369664.0,25.0889,25.1249,25.0889,25.0979,1369664.0
2015-10-15 14:00:00,27.89,27.93,27.89,27.93,1277436.0,25.0979,25.1339,25.0979,25.1339,1277436.0
2015-10-15 14:05:00,27.93,27.94,27.91,27.93,986384.0,25.1339,25.1429,25.1159,25.1339,986384.0
2015-10-15 14:10:00,27.93,27.97,27.92,27.97,1308408.0,25.1339,25.1699,25.1249,25.1699,1308408.0
2015-10-15 14:15:00,27.97,28.0,27.97,27.99,3086180.0,25.1699,25.1969,25.1699,25.1879,3086180.0
2015-10-15 14:20:00,27.99,28.0,27.94,27.95,1163972.0,25.1879,25.1969,25.1429,25.1519,1163972.0
2015-10-15 14:25:00,27.95,27.96,27.92,27.93,1172644.0,25.1519,25.1609,25.1249,25.1339,1172644.0
2015-10-15 14:30:00,27.93,27.93,27.91,27.92,1064376.0,25.1339,25.1339,25.1159,25.1249,1064376.0
2015-10-15 14:35:00,27.92,27.95,27.91,27.95,1151032.0,25.1249,25.1519,25.1159,25.1519,1151032.0
2015-10-15 14:40:00,27.95,27.95,27.92,27.92,1308172.0,25.1519,25.1519,25.1249,25.1249,1308172.0
2015-10-15 14:45:00,27.92,27.93,27.89,27.91,969720.0,25.1249,25.1339,25.0979,25.1159,969720.0
2015-10-15 14:50:00,27.91,27.93,27.89,27.9,870004.0,25.1159,25.1339,25.0979,25.1069,870004.0
2015-10-15 14:55:00,27.9,27.93,27.9,27.92,950792.0,25.1069,25.1339,25.1069,25.1249,950792.0
2015-10-15 15:00:00,27.92,27.94,27.91,27.93,1082792.0,25.1249,25.1429,25.1159,25.1339,1082792.0
2015-10-15 15:05:00,27.93,27.93,27.9,27.91,1000900.0,25.1339,25.1339,25.1069,25.1159,1000900.0
2015-10-15 15:10:00,27.91,27.92,27.9,27.92,634468.0,25.1159,25.1249,25.1069,25.1249,634468.0
2015-10-15 15:15:00,27.92,27.95,27.92,27.95,1302044.0,25.1249,25.1519,25.1249,25.1519,1302044.0
2015-10-15 15:20:00,27.95,27.97,27.93,27.94,1743100.0,25.1519,25.1699,25.1339,25.1429,1743100.0
2015-10-15 15:25:00,27.94,27.97,27.94,27.96,1287624.0,25.1429,25.1699,25.1429,25.1609,1287624.0
2015-10-15 15:30:00,27.96,27.98,27.95,27.97,1094884.0,25.1609,25.1789,25.1519,25.1699,1094884.0
2015-10-15 15:35:00,27.97,27.98,27.95,27.97,1169320.0,25.1699,25.1789,25.1519,25.1699,1169320.0
2015-10-15 15:40:00,27.97,27.97,27.92,27.93,1820740.0,25.1699,25.1699,25.1249,25.1339,1820740.0
2015-10-15 15:45:00,27.93,27.94,27.92,27.93,1930528.0,25.1339,25.1429,25.1249,25.1339,1930528.0
2015-10-15 15:50:00,27.93,27.96,27.93,27.94,2411504.0,25.1339,25.1609,25.1339,25.1429,2411504.0
2015-10-15 15:55:00,27.95,27.97,27.93,27.97,5172136.0,25.1519,25.1699,25.1339,25.1699,5172136.0
2015-10-16 09:30:00,27.95,28.0,27.85,27.87,11993572.0,25.1519,25.1969,25.0619,25.0799,11993572.0
2015-10-16 09:35:00,27.87,27.88,27.79,27.86,3905624.0,25.0799,25.0889,25.0079,25.0709,3905624.0
2015-10-16 09:40:00,27.86,27.88,27.82,27.83,2779980.0,25.0709,25.0889,25.0349,25.0439,2779980.0
2015-10-16 09:45:00,27.83,27.88,27.8,27.85,2502652.0,25.0439,25.0889,25.0169,25.0619,2502652.0
2015-10-16 09:50:00,27.85,27.92,27.84,27.9,2396480.0,25.0619,25.1249,25.0529,25.1069,2396480.0
2015-10-16 09:55:00,27.9,27.9,27.85,27.89,2112500.0,25.1069,25.1069,25.0619,25.0979,2112500.0
2015-10-16 10:00:00,27.89,27.97,27.87,27.92,3327032.0,25.0979,25.1699,25.0799,25.1249,3327032.0
2015-10-16 10:05:00,27.92,27.93,27.83,27.87,3163832.0,25.1249,25.1339,25.0439,25.0799,3163832.0
2015-10-16 10:10:00,27.87,27.9,27.84,27.86,2091896.0,25.0799,25.1069,25.0529,25.0709,2091896.0
2015-10-16 10:15:00,27.86,27.86,27.81,27.82,2327000.0,25.0709,25.0709,25.0259,25.0349,2327000.0
2015-10-16 10:20:00,27.82,27.84,27.77,27.8,2384152.0,25.0349,25.0529,24.99,25.0169,2384152.0
2015-10-16 10:25:00,27.8,27.82,27.78,27.82,1440620.0,25.0169,25.0349,24.9989,25.0349,1440620.0
2015-10-16 10:30:00,27.82,27.88,27.8,27.85,1844068.0,25.0349,25.0889,25.0169,25.0619,1844068.0
2015-10-16 10:35:00,27.85,27.87,27.82,27.82,1140556.0,25.0619,25.0799,25.0349,25.0349,1140556.0
2015-10-16 10:40:00,27.82,27.83,27.8,27.8,1045412.0,25.0349,25.0439,25.0169,25.0169,1045412.0
2015-10-16 10:45:00,27.8,27.9,27.79,27.88,2744640.0,25.0169,25.1069,25.0079,25.0889,2744640.0
2015-10-16 10:50:00,27.88,27.9,27.86,27.86,1774336.0,25.0889,25.1069,25.0709,25.0709,1774336.0
2015-10-16 10:55:00,27.86,27.87,27.85,27.87,1179092.0,25.0709,25.0799,25.0619,25.0799,1179092.0
2015-10-16 11:00:00,27.87,27.88,27.86,27.87,1010812.0,25.0799,25.0889,25.0709,25.0799,1010812.0
2015-10-16 11:05:00,27.86,27.9,27.84,27.89,1670812.0,25.0709,25.1069,25.0529,25.0979,1670812.0
2015-10-16 11:10:00,27.89,27.89,27.86,27.88,1074780.0,25.0979,25.0979,25.0709,25.0889,1074780.0
2015-10-16 11:15:00,27.88,27.94,27.87,27.93,1795792.0,25.0889,25.1429,25.0799,25.1339,1795792.0
2015-10-16 11:20:00,27.93,27.93,27.91,27.91,920960.0,25.1339,25.1339,25.1159,25.1159,920960.0
2015-10-16 11:25:00,27.91,27.91,27.85,27.87,1908528.0,25.1159,25.1159,25.0619,25.0799,1908528.0
2015-10-16 11:30:00,27.87,27.88,27.85,27.85,1064724.0,25.0799,25.0889,25.0619,25.0619,1064724.0
2015-10-16 11:35:00,27.85,27.86,27.84,27.84,1194004.0,25.0619,25.0709,25.0529,25.0529,1194004.0
2015-10-16 11:40:00,27.84,27.85,27.81,27.83,1484980.0,25.0529,25.0619,25.0259,25.0439,1484980.0
2015-10-16 11:45:00,27.83,27.85,27.82,27.85,897188.0,25.0439,25.0619,25.0349,25.0619,897188.0
2015-10-16 11:50:00,27.85,27.87,27.84,27.86,1463128.0,25.0619,25.0799,25.0529,25.0709,1463128.0
2015-10-16 11:55:00,27.86,27.92,27.85,27.89,1472912.0,25.0709,25.1249,25.0619,25.0979,1472912.0
2015-10-16 12:00:00,27.89,27.9,27.84,27.86,1066336.0,25.0979,25.1069,25.0529,25.0709,1066336.0
2015-10-16 12:05:00,27.85,27.86,27.82,27.83,1317196.0,25.0619,25.0709,25.0349,25.0439,1317196.0
2015-10-16 12:10:00,27.83,27.84,27.8,27.81,1295740.0,25.0439,25.0529,25.0169,25.0259,1295740.0
2015-10-16 12:15:00,27.8,27.81,27.8,27.81,774844.0,25.0169,25.0259,25.0169,25.0259,774844.0
2015-10-16 12:20:00,27.81,27.83,27.78,27.78,1317096.0,25.0259,25.0439,24.9989,24.9989,1317096.0
2015-10-16 12:25:00,27.79,27.79,27.75,27.75,2472364.0,25.0079,25.0079,24.972,24.972,2472364.0
2015-10-16 12:30:00,27.75,27.76,27.73,27.75,1491324.0,24.972,24.981,24.954,24.972,1491324.0
2015-10-16 12:35:00,27.75,27.75,27.7,27.72,2021968.0,24.972,24.972,24.927,24.945,2021968.0
2015-10-16 12:40:00,27.72,27.73,27.71,27.72,915468.0,24.945,24.954,24.936,24.945,915468.0
2015-10-16 12:45:00,27.72,27.75,27.69,27.75,2003932.0,24.945,24.972,24.918,24.972,2003932.0
2015-10-16 12:50:00,27.75,27.75,27.73,27.75,1060412.0,24.972,24.972,24.954,24.972,1060412.0
2015-10-16 12:55:00,27.75,27.78,27.74,27.77,1220324.0,24.972,24.9989,24.963,24.99,1220324.0
2015-10-16 13:00:00,27.77,27.77,27.74,27.75,939884.0,24.99,24.99,24.963,24.972,939884.0
2015-10-16 13:05:00,27.75,27.75,27.71,27.73,942776.0,24.972,24.972,24.936,24.954,942776.0
2015-10-16 13:10:00,27.73,27.78,27.73,27.75,1089896.0,24.954,24.9989,24.954,24.972,1089896.0
2015-10-16 13:15:00,27.75,27.77,27.75,27.77,554460.0,24.972,24.99,24.972,24.99,554460.0
2015-10-16 13:20:00,27.77,27.79,27.76,27.76,848260.0,24.99,25.0079,24.981,24.981,848260.0
2015-10-16 13:25:00,27.76,27.76,27.75,27.75,684556.0,24.981,24.981,24.972,24.972,684556.0
2015-10-16 13:30:00,27.75,27.77,27.74,27.75,743844.0,24.972,24.99,24.963,24.972,743844.0
2015-10-16 13:35:00,27.75,27.77,27.74,27.75,820280.0,24.972,24.99,24.963,24.972,820280.0
2015-10-16 13:40:00,27.75,27.75,27.71,27.72,938704.0,24.972,24.972,24.936,24.945,938704.0
2015-10-16 13:45:00,27.72,27.73,27.71,27.71,693964.0,24.945,24.954,24.936,24.936,693964.0
2015-10-16 13:50:00,27.71,27.73,27.71,27.72,774088.0,24.936,24.954,24.936,24.945,774088.0
2015-10-16 13:55:00,27.72,27.72,27.67,27.68,1610148.0,24.945,24.945,24.9,24.909,1610148.0
2015-10-16 14:00:00,27.68,27.68,27.63,27.65,2131920.0,24.909,24.909,24.864,24.882,2131920.0
2015-10-16 14:05:00,27.65,27.66,27.63,27.65,1199776.0,24.882,24.891,24.864,24.882,1199776.0
2015-10-16 14:10:00,27.66,27.72,27.65,27.71,1478376.0,24.891,24.945,24.882,24.936,1478376.0
2015-10-16 14:15:00,27.71,27.71,27.68,27.68,1300824.0,24.936,24.936,24.909,24.909,1300824.0
2015-10-16 14:20:00,27.68,27.71,27.67,27.7,1085380.0,24.909,24.936,24.9,24.927,1085380.0
2015-10-16 14:25:00,27.7,27.71,27.68,27.68,1154852.0,24.927,24.936,24.909,24.909,1154852.0
2015-10-16 14:30:00,27.68,27.69,27.67,27.67,833420.0,24.909,24.918,24.9,24.9,833420.0
2015-10-16 14:35:00,27.67,27.68,27.66,27.67,1283500.0,24.9,24.909,24.891,24.9,1283500.0
2015-10-16 14:40:00,27.67,27.7,27.67,27.7,1409980.0,24.9,24.927,24.9,24.927,1409980.0
2015-10-16 14:45:00,27.7,27.73,27.7,27.71,1278412.0,24.927,24.954,24.927,24.936,1278412.0
2015-10-16 14:50:00,27.71,27.71,27.69,27.71,1158216.0,24.936,24.936,24.918,24.936,1158216.0
2015-10-16 14:55:00,27.7,27.72,27.69,27.69,737416.0,24.927,24.945,24.918,24.918,737416.0
2015-10-16 15:00:00,27.69,27.72,27.69,27.71,996704.0,24.918,24.945,24.918,24.936,996704.0
2015-10-16 15:05:00,27.71,27.73,27.71,27.72,1042400.0,24.936,24.954,24.936,24.945,1042400.0
2015-10-16 15:10:00,27.72,27.74,27.72,27.74,868776.0,24.945,24.963,24.945,24.963,868776.0
2015-10-16 15:15:00,27.74,27.78,27.74,27.77,1828764.0,24.963,24.9989,24.963,24.99,1828764.0
2015-10-16 15:20:00,27.77,27.78,27.75,27.76,1495728.0,24.99,24.9989,24.972,24.981,1495728.0
2015-10-16 15:25:00,27.75,27.77,27.74,27.74,1499908.0,24.972,24.99,24.963,24.963,1499908.0
2015-10-16 15:30:00,27.74,27.77,27.74,27.75,1622220.0,24.963,24.99,24.963,24.972,1622220.0
2015-10-16 15:35:00,27.75,27.76,27.74,27.75,1523980.0,24.972,24.981,24.963,24.972,1523980.0
2015-10-16 15:40:00,27.75,27.76,27.74,27.75,2166580.0,24.972,24.981,24.963,24.972,2166580.0
2015-10-16 15:45:00,27.75,27.76,27.73,27.75,1936856.0,24.972,24.981,24.954,24.972,1936856.0
2015-10-16 15:50:00,27.75,27.75,27.73,27.74,2541608.0,24.972,24.972,24.954,24.963,2541608.0
2015-10-16 15:55:00,27.74,27.77,27.71,27.75,6744372.0,24.963,24.99,24.936,24.972,6744372.0
2015-10-19 09:30:00,27.7,27.75,27.58,27.62,4972620.0,24.927,24.972,24.819,24.855,4972620.0
2015-10-19 09:35:00,27.62,27.64,27.53,27.55,3396272.0,24.855,24.873,24.774,24.792,3396272.0
2015-10-19 09:40:00,27.55,27.62,27.54,27.6,2715928.0,24.792,24.855,24.783,24.837,2715928.0
2015-10-19 09:45:00,27.61,27.7,27.59,27.69,2655800.0,24.846,24.927,24.828,24.918,2655800.0
2015-10-19 09:50:00,27.69,27.71,27.64,27.67,1865604.0,24.918,24.936,24.873,24.9,1865604.0
2015-10-19 09:55:00,27.67,27.72,27.63,27.71,1363048.0,24.9,24.945,24.864,24.936,1363048.0
2015-10-19 10:00:00,27.7,27.71,27.65,27.67,1576600.0,24.927,24.936,24.882,24.9,1576600.0
2015-10-19 10:05:00,27.67,27.68,27.63,27.65,1547452.0,24.9,24.909,24.864,24.882,1547452.0
2015-10-19 10:10:00,27.66,27.71,27.62,27.71,1690360.0,24.891,24.936,24.855,24.936,1690360.0
2015-10-19 10:15:00,27.71,27.82,27.69,27.8,3389380.0,24.936,25.0349,24.918,25.0169,3389380.0
2015-10-19 10:20:00,27.8,27.86,27.8,27.83,2134240.0,25.0169,25.0709,25.0169,25.0439,2134240.0
2015-10-19 10:25:00,27.82,27.85,27.81,27.83,1344948.0,25.0349,25.0619,25.0259,25.0439,1344948.0
2015-10-19 10:30:00,27.83,27.84,27.77,27.78,1524160.0,25.0439,25.0529,24.99,24.9989,1524160.0
2015-10-19 10:35:00,27.78,27.81,27.77,27.8,1247028.0,24.9989,25.0259,24.99,25.0169,1247028.0
2015-10-19 10:40:00,27.8,27.83,27.78,27.83,1174688.0,25.0169,25.0439,24.9989,25.0439,1174688.0
2015-10-19 10:45:00,27.82,27.83,27.8,27.81,807016.0,25.0349,25.0439,25.0169,25.0259,807016.0
2015-10-19 10:50:00,27.81,27.82,27.76,27.82,1264312.0,25.0259,25.0349,24.981,25.0349,1264312.0
2015-10-19 10:55:00,27.82,27.87,27.8,27.86,1420892.0,25.0349,25.0799,25.0169,25.0709,1420892.0
2015-10-19 11:00:00,27.86,27.9,27.84,27.85,2153268.0,25.0709,25.1069,25.0529,25.0619,2153268.0
2015-10-19 11:05:00,27.85,27.87,27.82,27.84,1248044.0,25.0619,25.0799,25.0349,25.0529,1248044.0
2015-10-19 11:10:00,27.84,27.86,27.81,27.83,1148508.0,25.0529,25.0709,25.0259,25.0439,1148508.0
2015-10-19 11:15:00,27.83,27.84,27.81,27.82,831168.0,25.0439,25.0529,25.0259,25.0349,831168.0
2015-10-19 11:20:00,27.81,27.83,27.8,27.81,809392.0,25.0259,25.0439,25.0169,25.0259,809392.0
2015-10-19 11:25:00,27.81,27.82,27.75,27.75,1170932.0,25.0259,25.0349,24.972,24.972,1170932.0
2015-10-19 11:30:00,27.75,27.8,27.74,27.77,1482068.0,24.972,25.0169,24.963,24.99,1482068.0
2015-10-19 11:35:00,27.77,27.77,27.73,27.73,1264028.0,24.99,24.99,24.954,24.954,1264028.0
2015-10-19 11:40:00,27.73,27.75,27.72,27.75,826672.0,24.954,24.972,24.945,24.972,826672.0
2015-10-19 11:45:00,27.75,27.78,27.74,27.76,907760.0,24.972,24.9989,24.963,24.981,907760.0
2015-10-19 11:50:00,27.76,27.82,27.76,27.81,1464196.0,24.981,25.0349,24.981,25.0259,1464196.0
2015-10-19 11:55:00,27.81,27.81,27.77,27.8,678264.0,25.0259,25.0259,24.99,25.0169,678264.0
2015-10-19 12:00:00,27.8,27.8,27.77,27.78,691372.0,25.0169,25.0169,24.99,24.9989,691372.0
2015-10-19 12:05:00,27.78,27.78,27.76,27.78,712924.0,24.9989,24.9989,24.981,24.9989,712924.0
2015-10-19 12:10:00,27.78,27.8,27.77,27.78,561832.0,24.9989,25.0169,24.99,24.9989,561832.0
2015-10-19 12:15:00,27.78,27.8,27.76,27.78,637328.0,24.9989,25.0169,24.981,24.9989,637328.0
2015-10-19 12:20:00,27.77,27.8,27.77,27.78,671456.0,24.99,25.0169,24.99,24.9989,671456.0
2015-10-19 12:25:00,27.78,27.81,27.77,27.81,649408.0,24.9989,25.0259,24.99,25.0259,649408.0
2015-10-19 12:30:00,27.81,27.81,27.76,27.79,753212.0,25.0259,25.0259,24.981,25.0079,753212.0
2015-10-19 12:35:00,27.79,27.81,27.79,27.8,627876.0,25.0079,25.0259,25.0079,25.0169,627876.0
2015-10-19 12:40:00,27.81,27.81,27.78,27.79,441380.0,25.0259,25.0259,24.9989,25.0079,441380.0
2015-10-19 12:45:00,27.79,27.8,27.77,27.78,410648.0,25.0079,25.0169,24.99,24.9989,410648.0
2015-10-19 12:50:00,27.78,27.79,27.76,27.77,637300.0,24.9989,25.0079,24.981,24.99,637300.0
2015-10-19 12:55:00,27.77,27.79,27.77,27.78,897000.0,24.99,25.0079,24.99,24.9989,897000.0
2015-10-19 13:00:00,27.78,27.8,27.78,27.79,714136.0,24.9989,25.0169,24.9989,25.0079,714136.0
2015-10-19 13:05:00,27.79,27.79,27.76,27.77,466432.0,25.0079,25.0079,24.981,24.99,466432.0
2015-10-19 13:10:00,27.77,27.79,27.75,27.75,733472.0,24.99,25.0079,24.972,24.972,733472.0
2015-10-19 13:15:00,27.76,27.77,27.73,27.74,1075264.0,24.981,24.99,24.954,24.963,1075264.0
2015-10-19 13:20:00,27.73,27.74,27.71,27.74,873740.0,24.954,24.963,24.936,24.963,873740.0
2015-10-19 13:25:00,27.74,27.75,27.72,27.72,654452.0,24.963,24.972,24.945,24.945,654452.0
2015-10-19 13:30:00,27.72,27.75,27.72,27.73,651840.0,24.945,24.972,24.945,24.954,651840.0
2015-10-19 13:35:00,27.73,27.77,27.73,27.75,1015212.0,24.954,24.99,24.954,24.972,1015212.0
2015-10-19 13:40:00,27.76,27.77,27.75,27.75,830580.0,24.981,24.99,24.972,24.972,830580.0
2015-10-19 13:45:00,27.75,27.79,27.74,27.77,979704.0,24.972,25.0079,24.963,24.99,979704.0
2015-10-19 13:50:00,27.77,27.8,27.77,27.8,1305692.0,24.99,25.0169,24.99,25.0169,1305692.0
2015-10-19 13:55:00,27.8,27.8,27.78,27.79,687384.0,25.0169,25.0169,24.9989,25.0079,687384.0
2015-10-19 14:00:00,27.79,27.81,27.77,27.81,1336616.0,25.0079,25.0259,24.99,25.0259,1336616.0
2015-10-19 14:05:00,27.81,27.82,27.79,27.81,1289936.0,25.0259,25.0349,25.0079,25.0259,1289936.0
2015-10-19 14:10:00,27.81,27.85,27.8,27.84,1579840.0,25.0259,25.0619,25.0169,25.0529,1579840.0
2015-10-19 14:15:00,27.84,27.84,27.81,27.83,1189400.0,25.0529,25.0529,25.0259,25.0439,1189400.0
2015-10-19 14:20:00,27.83,27.84,27.81,27.83,944864.0,25.0439,25.0529,25.0259,25.0439,944864.0
2015-10-19 14:25:00,27.82,27.83,27.8,27.8,459384.0,25.0349,25.0439,25.0169,25.0169,459384.0
2015-10-19 14:30:00,27.8,27.82,27.8,27.81,459788.0,25.0169,25.0349,25.0169,25.0259,459788.0
2015-10-19 14:35:00,27.81,27.84,27.81,27.84,1340164.0,25.0259,25.0529,25.0259,25.0529,1340164.0
2015-10-19 14:40:00,27.84,27.84,27.82,27.83,1042388.0,25.0529,25.0529,25.0349,25.0439,1042388.0
2015-10-19 14:45:00,27.83,27.83,27.81,27.82,1015700.0,25.0439,25.0439,25.0259,25.0349,1015700.0
2015-10-19 14:50:00,27.82,27.88,27.81,27.88,1586088.0,25.0349,25.0889,25.0259,25.0889,1586088.0
2015-10-19 14:55:00,27.88,27.9,27.85,27.89,1382424.0,25.0889,25.1069,25.0619,25.0979,1382424.0
2015-10-19 15:00:00,27.89,27.9,27.86,27.87,1096196.0,25.0979,25.1069,25.0709,25.0799,1096196.0
2015-10-19 15:05:00,27.87,27.88,27.84,27.86,1280956.0,25.0799,25.0889,25.0529,25.0709,1280956.0
2015-10-19 15:10:00,27.86,27.86,27.83,27.83,1111288.0,25.0709,25.0709,25.0439,25.0439,1111288.0
2015-10-19 15:15:00,27.83,27.86,27.83,27.85,729680.0,25.0439,25.0709,25.0439,25.0619,729680.0
2015-10-19 15:20:00,27.85,27.87,27.84,27.85,887216.0,25.0619,25.0799,25.0529,25.0619,887216.0
2015-10-19 15:25:00,27.85,27.88,27.85,27.85,1030852.0,25.0619,25.0889,25.0619,25.0619,1030852.0
2015-10-19 15:30:00,27.85,27.86,27.85,27.85,1440176.0,25.0619,25.0709,25.0619,25.0619,1440176.0
2015-10-19 15:35:00,27.85,27.88,27.85,27.86,1093052.0,25.0619,25.0889,25.0619,25.0709,1093052.0
2015-10-19 15:40:00,27.86,27.88,27.85,27.85,1070252.0,25.0709,25.0889,25.0619,25.0619,1070252.0
2015-10-19 15:45:00,27.85,27.88,27.84,27.86,1470436.0,25.0619,25.0889,25.0529,25.0709,1470436.0
2015-10-19 15:50:00,27.86,27.88,27.85,27.88,2531992.0,25.0709,25.0889,25.0619,25.0889,2531992.0
2015-10-19 15:55:00,27.88,27.94,27.88,27.93,5471712.0,25.0889,25.1429,25.0889,25.1339,5471712.0
2015-10-20 09:30:00,27.8,27.86,27.78,27.83,5425644.0,25.0169,25.0709,24.9989,25.0439,5425644.0
2015-10-20 09:35:00,27.82,27.83,27.71,27.74,4324092.0,25.0349,25.0439,24.936,24.963,4324092.0
2015-10-20 09:40:00,27.74,27.82,27.73,27.78,3853200.0,24.963,25.0349,24.954,24.9989,3853200.0
2015-10-20 09:45:00,27.78,27.88,27.78,27.83,3042888.0,24.9989,25.0889,24.9989,25.0439,3042888.0
2015-10-20 09:50:00,27.83,27.87,27.8,27.85,2204384.0,25.0439,25.0799,25.0169,25.0619,2204384.0
2015-10-20 09:55:00,27.85,28.09,27.85,28.05,5756440.0,25.0619,25.2779,25.0619,25.2419,5756440.0
2015-10-20 10:00:00,28.05,28.11,28.04,28.06,4205756.0,25.2419,25.2959,25.2329,25.2509,4205756.0
2015-10-20 10:05:00,28.06,28.24,28.06,28.23,7287688.0,25.2509,25.4129,25.2509,25.4039,7287688.0
2015-10-20 10:10:00,28.23,28.29,28.2,28.22,6253424.0,25.4039,25.4579,25.3769,25.3949,6253424.0
2015-10-20 10:15:00,28.22,28.28,28.21,28.24,3103376.0,25.3949,25.4489,25.3859,25.4129,3103376.0
2015-10-20 10:20:00,28.24,28.31,28.24,28.29,4969984.0,25.4129,25.4759,25.4129,25.4579,4969984.0
2015-10-20 10:25:00,28.29,28.41,28.29,28.37,6199508.0,25.4579,25.5659,25.4579,25.5299,6199508.0
2015-10-20 10:30:00,28.37,28.47,28.37,28.38,4596264.0,25.5299,25.6199,25.5299,25.5389,4596264.0
2015-10-20 10:35:00,28.38,28.43,28.35,28.4,3410392.0,25.5389,25.5839,25.5119,25.5569,3410392.0
2015-10-20 10:40:00,28.4,28.41,28.36,28.39,2783700.0,25.5569,25.5659,25.5209,25.5479,2783700.0
2015-10-20 10:45:00,28.39,28.46,28.39,28.39,2739452.0,25.5479,25.6109,25.5479,25.5479,2739452.0
2015-10-20 10:50:00,28.39,28.47,28.39,28.45,2210900.0,25.5479,25.6199,25.5479,25.6019,2210900.0
2015-10-20 10:55:00,28.45,28.48,28.4,28.43,2487952.0,25.6019,25.6289,25.5569,25.5839,2487952.0
2015-10-20 11:00:00,28.43,28.44,28.36,28.36,3129076.0,25.5839,25.5929,25.5209,25.5209,3129076.0
2015-10-20 11:05:00,28.36,28.36,28.29,28.33,3081732.0,25.5209,25.5209,25.4579,25.4939,3081732.0
2015-10-20 11:10:00,28.33,28.38,28.3,28.38,2274300.0,25.4939,25.5389,25.4669,25.5389,2274300.0
2015-10-20 11:15:00,28.37,28.4,28.34,28.38,1525140.0,25.5299,25.5569,25.5029,25.5389,1525140.0
2015-10-20 11:20:00,28.38,28.4,28.35,28.4,1633156.0,25.5389,25.5569,25.5119,25.5569,1633156.0
2015-10-20 11:25:00,28.4,28.45,28.39,28.42,2208416.0,25.5569,25.6019,25.5479,25.5749,2208416.0
2015-10-20 11:30:00,28.42,28.43,28.35,28.36,2283916.0,25.5749,25.5839,25.5119,25.5209,2283916.0
2015-10-20 11:35:00,28.36,28.39,28.34,28.38,1985696.0,25.5209,25.5479,25.5029,25.5389,1985696.0
2015-10-20 11:40:00,28.38,28.45,28.36,28.44,1646636.0,25.5389,25.6019,25.5209,25.5929,1646636.0
2015-10-20 11:45:00,28.44,28.48,28.42,28.43,3063712.0,25.5929,25.6289,25.5749,25.5839,3063712.0
2015-10-20 11:50:00,28.43,28.45,28.41,28.43,1605924.0,25.5839,25.6019,25.5659,25.5839,1605924.0
2015-10-20 11:55:00,28.42,28.44,28.37,28.41,2007760.0,25.5749,25.5929,25.5299,25.5659,2007760.0
2015-10-20 12:00:00,28.41,28.45,28.38,28.44,1643116.0,25.5659,25.6019,25.5389,25.5929,1643116.0
2015-10-20 12:05:00,28.44,28.52,28.43,28.51,4677000.0,25.5929,25.6649,25.5839,25.6559,4677000.0
2015-10-20 12:10:00,28.51,28.54,28.48,28.48,2809284.0,25.6559,25.6829,25.6289,25.6289,2809284.0
2015-10-20 12:15:00,28.49,28.53,28.46,28.46,2013172.0,25.6379,25.6739,25.6109,25.6109,2013172.0
2015-10-20 12:20:00,28.46,28.48,28.44,28.46,1689656.0,25.6109,25.6289,25.5929,25.6109,1689656.0
2015-10-20 12:25:00,28.47,28.5,28.45,28.49,1081136.0,25.6199,25.6469,25.6019,25.6379,1081136.0
2015-10-20 12:30:00,28.49,28.5,28.41,28.42,2255520.0,25.6379,25.6469,25.5659,25.5749,2255520.0
2015-10-20 12:35:00,28.41,28.43,28.39,28.41,1598624.0,25.5659,25.5839,25.5479,25.5659,1598624.0
2015-10-20 12:40:00,28.42,28.46,28.4,28.45,1584892.0,25.5749,25.6109,25.5569,25.6019,1584892.0
2015-10-20 12:45:00,28.45,28.48,28.44,28.48,1370284.0,25.6019,25.6289,25.5929,25.6289,1370284.0
2015-10-20 12:50:00,28.48,28.5,28.46,28.5,1207580.0,25.6289,25.6469,25.6109,25.6469,1207580.0
2015-10-20 12:55:00,28.5,28.52,28.47,28.51,1765720.0,25.6469,25.6649,25.6199,25.6559,1765720.0
2015-10-20 13:00:00,28.51,28.51,28.43,28.44,1391876.0,25.6559,25.6559,25.5839,25.5929,1391876.0
2015-10-20 13:05:00,28.45,28.47,28.43,28.44,1090976.0,25.6019,25.6199,25.5839,25.5929,1090976.0
2015-10-20 13:10:00,28.44,28.46,28.43,28.45,1314500.0,25.5929,25.6109,25.5839,25.6019,1314500.0
2015-10-20 13:15:00,28.45,28.5,28.45,28.46,1162620.0,25.6019,25.6469,25.6019,25.6109,1162620.0
2015-10-20 13:20:00,28.47,28.48,28.41,28.43,1290976.0,25.6199,25.6289,25.5659,25.5839,1290976.0
2015-10-20 13:25:00,28.43,28.43,28.37,28.4,1713676.0,25.5839,25.5839,25.5299,25.5569,1713676.0
2015-10-20 13:30:00,28.4,28.41,28.35,28.41,1480888.0,25.5569,25.5659,25.5119,25.5659,1480888.0
2015-10-20 13:35:00,28.41,28.41,28.35,28.39,1269576.0,25.5659,25.5659,25.5119,25.5479,1269576.0
2015-10-20 13:40:00,28.39,28.43,28.38,28.41,1187932.0,25.5479,25.5839,25.5389,25.5659,1187932.0
2015-10-20 13:45:00,28.41,28.43,28.38,28.42,720512.0,25.5659,25.5839,25.5389,25.5749,720512.0
2015-10-20 13:50:00,28.42,28.43,28.38,28.41,1080480.0,25.5749,25.5839,25.5389,25.5659,1080480.0
2015-10-20 13:55:00,28.41,28.44,28.4,28.43,985688.0,25.5659,25.5929,25.5569,25.5839,985688.0
2015-10-20 14:00:00,28.42,28.43,28.39,28.42,714996.0,25.5749,25.5839,25.5479,25.5749,714996.0
2015-10-20 14:05:00,28.42,28.43,28.4,28.42,698960.0,25.5749,25.5839,25.5569,25.5749,698960.0
2015-10-20 14:10:00,28.42,28.46,28.41,28.46,1385196.0,25.5749,25.6109,25.5659,25.6109,1385196.0
2015-10-20 14:15:00,28.46,28.47,28.44,28.47,958444.0,25.6109,25.6199,25.5929,25.6199,958444.0
2015-10-20 14:20:00,28.47,28.48,28.42,28.43,705452.0,25.6199,25.6289,25.5749,25.5839,705452.0
2015-10-20 14:25:00,28.43,28.48,28.42,28.46,909748.0,25.5839,25.6289,25.5749,25.6109,909748.0
2015-10-20 14:30:00,28.46,28.48,28.43,28.43,1146872.0,25.6109,25.6289,25.5839,25.5839,1146872.0
2015-10-20 14:35:00,28.43,28.45,28.41,28.43,1125336.0,25.5839,25.6019,25.5659,25.5839,1125336.0
2015-10-20 14:40:00,28.43,28.47,28.41,28.42,1593344.0,25.5839,25.6199,25.5659,25.5749,1593344.0
2015-10-20 14:45:00,28.42,28.45,28.42,28.43,734744.0,25.5749,25.6019,25.5749,25.5839,734744.0
2015-10-20 14:50:00,28.43,28.45,28.42,28.44,1004896.0,25.5839,25.6019,25.5749,25.5929,1004896.0
2015-10-20 14:55:00,28.44,28.44,28.41,28.43,1173708.0,25.5929,25.5929,25.5659,25.5839,1173708.0
2015-10-20 15:00:00,28.43,28.44,28.41,28.42,1128288.0,25.5839,25.5929,25.5659,25.5749,1128288.0
2015-10-20 15:05:00,28.42,28.43,28.41,28.43,745956.0,25.5749,25.5839,25.5659,25.5839,745956.0
2015-10-20 15:10:00,28.43,28.44,28.42,28.43,1164116.0,25.5839,25.5929,25.5749,25.5839,1164116.0
2015-10-20 15:15:00,28.43,28.44,28.38,28.4,1185288.0,25.5839,25.5929,25.5389,25.5569,1185288.0
2015-10-20 15:20:00,28.4,28.45,28.39,28.44,1043044.0,25.5569,25.6019,25.5479,25.5929,1043044.0
2015-10-20 15:25:00,28.44,28.48,28.44,28.46,1927356.0,25.5929,25.6289,25.5929,25.6109,1927356.0
2015-10-20 15:30:00,28.46,28.48,28.43,28.43,1460508.0,25.6109,25.6289,25.5839,25.5839,1460508.0
2015-10-20 15:35:00,28.43,28.46,28.43,28.45,1182124.0,25.5839,25.6109,25.5839,25.6019,1182124.0
2015-10-20 15:40:00,28.46,28.47,28.43,28.45,1225976.0,25.6109,25.6199,25.5839,25.6019,1225976.0
2015-10-20 15:45:00,28.45,28.45,28.43,28.45,2032368.0,25.6019,25.6019,25.5839,25.6019,2032368.0
2015-10-20 15:50:00,28.45,28.45,28.4,28.44,2612916.0,25.6019,25.6019,25.5569,25.5929,2612916.0
2015-10-20 15:55:00,28.44,28.46,28.43,28.45,4688968.0,25.5929,25.6109,25.5839,25.6019,4688968.0
2015-10-21 09:30:00,28.48,28.53,28.43,28.52,6131520.0,25.6289,25.6739,25.5839,25.6649,6131520.0
2015-10-21 09:35:00,28.52,28.59,28.45,28.49,5302592.0,25.6649,25.7279,25.6019,25.6379,5302592.0
2015-10-21 09:40:00,28.49,28.61,28.47,28.58,4301068.0,25.6379,25.7459,25.6199,25.7189,4301068.0
2015-10-21 09:45:00,28.58,28.62,28.58,28.61,2924260.0,25.7189,25.7549,25.7189,25.7459,2924260.0
2015-10-21 09:50:00,28.61,28.63,28.5,28.53,3686644.0,25.7459,25.7639,25.6469,25.6739,3686644.0
2015-10-21 09:55:00,28.53,28.58,28.53,28.56,2112884.0,25.6739,25.7189,25.6739,25.7009,2112884.0
2015-10-21 10:00:00,28.56,28.56,28.47,28.5,2657848.0,25.7009,25.7009,25.6199,25.6469,2657848.0
2015-10-21 10:05:00,28.5,28.53,28.48,28.51,1589748.0,25.6469,25.6739,25.6289,25.6559,1589748.0
2015-10-21 10:10:00,28.5,28.52,28.48,28.5,1767824.0,25.6469,25.6649,25.6289,25.6469,1767824.0
2015-10-21 10:15:00,28.5,28.53,28.5,28.5,1550200.0,25.6469,25.6739,25.6469,25.6469,1550200.0
2015-10-21 10:20:00,28.5,28.5,28.46,28.49,2024860.0,25.6469,25.6469,25.6109,25.6379,2024860.0
2015-10-21 10:25:00,28.49,28.5,28.45,28.47,1603276.0,25.6379,25.6469,25.6019,25.6199,1603276.0
2015-10-21 10:30:00,28.47,28.5,28.45,28.48,1214792.0,25.6199,25.6469,25.6019,25.6289,1214792.0
2015-10-21 10:35:00,28.48,28.54,28.46,28.51,1770324.0,25.6289,25.6829,25.6109,25.6559,1770324.0
2015-10-21 10:40:00,28.51,28.57,28.5,28.56,2013244.0,25.6559,25.7099,25.6469,25.7009,2013244.0
2015-10-21 10:45:00,28.56,28.58,28.5,28.53,1649756.0,25.7009,25.7189,25.6469,25.6739,1649756.0
2015-10-21 10:50:00,28.53,28.59,28.53,28.55,1352408.0,25.6739,25.7279,25.6739,25.6919,1352408.0
2015-10-21 10:55:00,28.56,28.61,28.55,28.57,1391816.0,25.7009,25.7459,25.6919,25.7099,1391816.0
2015-10-21 11:00:00,28.58,28.58,28.54,28.56,1206592.0,25.7189,25.7189,25.6829,25.7009,1206592.0
2015-10-21 11:05:00,28.56,28.58,28.53,28.53,1051956.0,25.7009,25.7189,25.6739,25.6739,1051956.0
2015-10-21 11:10:00,28.53,28.54,28.52,28.54,886376.0,25.6739,25.6829,25.6649,25.6829,886376.0
2015-10-21 11:15:00,28.53,28.59,28.53,28.58,1179560.0,25.6739,25.7279,25.6739,25.7189,1179560.0
2015-10-21 11:20:00,28.58,28.6,28.56,28.59,1328488.0,25.7189,25.7369,25.7009,25.7279,1328488.0
2015-10-21 11:25:00,28.59,28.61,28.57,28.57,1099528.0,25.7279,25.7459,25.7099,25.7099,1099528.0
2015-10-21 11:30:00,28.58,28.65,28.58,28.64,1972040.0,25.7189,25.7819,25.7189,25.7729,1972040.0
2015-10-21 11:35:00,28.64,28.71,28.64,28.71,3006516.0,25.7729,25.8358,25.7729,25.8358,3006516.0
2015-10-21 11:40:00,28.71,28.75,28.7,28.71,4667088.0,25.8358,25.8718,25.8268,25.8358,4667088.0
2015-10-21 11:45:00,28.72,28.74,28.7,28.72,1742952.0,25.8448,25.8628,25.8268,25.8448,1742952.0
2015-10-21 11:50:00,28.72,28.73,28.72,28.73,1188844.0,25.8448,25.8538,25.8448,25.8538,1188844.0
2015-10-21 11:55:00,28.73,28.79,28.73,28.78,2389732.0,25.8538,25.9078,25.8538,25.8988,2389732.0
2015-10-21 12:00:00,28.78,28.82,28.78,28.78,2868132.0,25.8988,25.9348,25.8988,25.8988,2868132.0
2015-10-21 12:05:00,28.78,28.81,28.76,28.78,1644152.0,25.8988,25.9258,25.8808,25.8988,1644152.0
2015-10-21 12:10:00,28.78,28.79,28.75,28.78,1572368.0,25.8988,25.9078,25.8718,25.8988,1572368.0
2015-10-21 12:15:00,28.78,28.79,28.76,28.77,1096392.0,25.8988,25.9078,25.8808,25.8898,1096392.0
2015-10-21 12:20:00,28.77,28.85,28.77,28.83,2153092.0,25.8898,25.9618,25.8898,25.9438,2153092.0
2015-10-21 12:25:00,28.83,28.87,28.82,28.86,1791124.0,25.9438,25.9798,25.9348,25.9708,1791124.0
2015-10-21 12:30:00,28.86,28.9,28.85,28.87,2545384.0,25.9708,26.0068,25.9618,25.9798,2545384.0
2015-10-21 12:35:00,28.87,28.88,28.8,28.85,2015124.0,25.9798,25.9888,25.9168,25.9618,2015124.0
2015-10-21 12:40:00,28.85,28.9,28.85,28.86,1945168.0,25.9618,26.0068,25.9618,25.9708,1945168.0
2015-10-21 12:45:00,28.87,28.87,28.8,28.81,1826280.0,25.9798,25.9798,25.9168,25.9258,1826280.0
2015-10-21 12:50:00,28.81,28.87,28.77,28.84,2279124.0,25.9258,25.9798,25.8898,25.9528,2279124.0
2015-10-21 12:55:00,28.84,28.84,28.77,28.77,1221396.0,25.9528,25.9528,25.8898,25.8898,1221396.0
2015-10-21 13:00:00,28.77,28.78,28.72,28.74,2181040.0,25.8898,25.8988,25.8448,25.8628,2181040.0
2015-10-21 13:05:00,28.74,28.77,28.74,28.75,943512.0,25.8628,25.8898,25.8628,25.8718,943512.0
2015-10-21 13:10:00,28.75,28.79,28.74,28.75,1085424.0,25.8718,25.9078,25.8628,25.8718,1085424.0
2015-10-21 13:15:00,28.75,28.78,28.71,28.71,1869340.0,25.8718,25.8988,25.8358,25.8358,1869340.0
2015-10-21 13:20:00,28.71,28.74,28.67,28.73,2073108.0,25.8358,25.8628,25.7999,25.8538,2073108.0
2015-10-21 13:25:00,28.73,28.75,28.67,28.69,1471832.0,25.8538,25.8718,25.7999,25.8178,1471832.0
2015-10-21 13:30:00,28.69,28.76,28.66,28.75,1968288.0,25.8178,25.8808,25.7909,25.8718,1968288.0
2015-10-21 13:35:00,28.75,28.76,28.71,28.73,1431768.0,25.8718,25.8808,25.8358,25.8538,1431768.0
2015-10-21 13:40:00,28.72,28.77,28.72,28.75,1186240.0,25.8448,25.8898,25.8448,25.8718,1186240.0
2015-10-21 13:45:00,28.75,28.75,28.71,28.73,1173432.0,25.8718,25.8718,25.8358,25.8538,1173432.0
2015-10-21 13:50:00,28.73,28.74,28.7,28.71,1069116.0,25.8538,25.8628,25.8268,25.8358,1069116.0
2015-10-21 13:55:00,28.71,28.74,28.68,28.68,1373476.0,25.8358,25.8628,25.8089,25.8089,1373476.0
2015-10-21 14:00:00,28.68,28.69,28.59,28.61,2071868.0,25.8089,25.8178,25.7279,25.7459,2071868.0
2015-10-21 14:05:00,28.61,28.68,28.58,28.64,2237728.0,25.7459,25.8089,25.7189,25.7729,2237728.0
2015-10-21 14:10:00,28.64,28.68,28.64,28.68,1001784.0,25.7729,25.8089,25.7729,25.8089,1001784.0
2015-10-21 14:15:00,28.68,28.69,28.65,28.68,1098520.0,25.8089,25.8178,25.7819,25.8089,1098520.0
2015-10-21 14:20:00,28.68,28.68,28.64,28.65,961684.0,25.8089,25.8089,25.7729,25.7819,961684.0
2015-10-21 14:25:00,28.65,28.66,28.62,28.65,1061400.0,25.7819,25.7909,25.7549,25.7819,1061400.0
2015-10-21 14:30:00,28.65,28.68,28.61,28.63,1397732.0,25.7819,25.8089,25.7459,25.7639,1397732.0
2015-10-21 14:35:00,28.63,28.68,28.61,28.66,1775756.0,25.7639,25.8089,25.7459,25.7909,1775756.0
2015-10-21 14:40:00,28.67,28.72,28.67,28.7,1158572.0,25.7999,25.8448,25.7999,25.8268,1158572.0
2015-10-21 14:45:00,28.71,28.71,28.67,28.71,986312.0,25.8358,25.8358,25.7999,25.8358,986312.0
2015-10-21 14:50:00,28.71,28.72,28.69,28.7,1023884.0,25.8358,25.8448,25.8178,25.8268,1023884.0
2015-10-21 14:55:00,28.7,28.71,28.63,28.64,1292088.0,25.8268,25.8358,25.7639,25.7729,1292088.0
2015-10-21 15:00:00,28.64,28.67,28.62,28.67,928828.0,25.7729,25.7999,25.7549,25.7999,928828.0
2015-10-21 15:05:00,28.67,28.68,28.66,28.67,909544.0,25.7999,25.8089,25.7909,25.7999,909544.0
2015-10-21 15:10:00,28.67,28.67,28.6,28.61,1235048.0,25.7999,25.7999,25.7369,25.7459,1235048.0
2015-10-21 15:15:00,28.61,28.61,28.53,28.57,2178608.0,25.7459,25.7459,25.6739,25.7099,2178608.0
2015-10-21 15:20:00,28.57,28.61,28.56,28.59,1400176.0,25.7099,25.7459,25.7009,25.7279,1400176.0
2015-10-21 15:25:00,28.59,28.61,28.57,28.6,1466608.0,25.7279,25.7459,25.7099,25.7369,1466608.0
2015-10-21 15:30:00,28.6,28.61,28.58,28.61,946208.0,25.7369,25.7459,25.7189,25.7459,946208.0
2015-10-21 15:35:00,28.6,28.61,28.57,28.59,1614740.0,25.7369,25.7459,25.7099,25.7279,1614740.0
2015-10-21 15:40:00,28.59,28.59,28.52,28.53,1828732.0,25.7279,25.7279,25.6649,25.6739,1828732.0
2015-10-21 15:45:00,28.53,28.55,28.49,28.52,2687384.0,25.6739,25.6919,25.6379,25.6649,2687384.0
2015-10-21 15:50:00,28.52,28.53,28.47,28.47,2624100.0,25.6649,25.6739,25.6199,25.6199,2624100.0
2015-10-21 15:55:00,28.47,28.47,28.43,28.44,4920024.0,25.6199,25.6199,25.5839,25.5929,4920024.0
2015-10-22 09:30:00,28.59,28.65,28.54,28.56,4348864.0,25.7279,25.7819,25.6829,25.7009,4348864.0
2015-10-22 09:35:00,28.56,28.72,28.54,28.71,3540440.0,25.7009,25.8448,25.6829,25.8358,3540440.0
2015-10-22 09:40:00,28.71,28.75,28.67,28.7,3412328.0,25.8358,25.8718,25.7999,25.8268,3412328.0
2015-10-22 09:45:00,28.7,28.74,28.67,28.71,2719884.0,25.8268,25.8628,25.7999,25.8358,2719884.0
2015-10-22 09:50:00,28.71,28.73,28.68,28.72,2227400.0,25.8358,25.8538,25.8089,25.8448,2227400.0
2015-10-22 09:55:00,28.72,28.72,28.65,28.67,2205244.0,25.8448,25.8448,25.7819,25.7999,2205244.0
2015-10-22 10:00:00,28.67,28.7,28.63,28.63,2303612.0,25.7999,25.8268,25.7639,25.7639,2303612.0
2015-10-22 10:05:00,28.63,28.7,28.63,28.66,2193268.0,25.7639,25.8268,25.7639,25.7909,2193268.0
2015-10-22 10:10:00,28.65,28.68,28.65,28.67,1111716.0,25.7819,25.8089,25.7819,25.7999,1111716.0
2015-10-22 10:15:00,28.67,28.68,28.61,28.62,1814304.0,25.7999,25.8089,25.7459,25.7549,1814304.0
2015-10-22 10:20:00,28.62,28.63,28.59,28.62,1603360.0,25.7549,25.7639,25.7279,25.7549,1603360.0
2015-10-22 10:25:00,28.62,28.65,28.61,28.64,1328276.0,25.7549,25.7819,25.7459,25.7729,1328276.0
2015-10-22 10:30:00,28.64,28.67,28.63,28.65,1464124.0,25.7729,25.7999,25.7639,25.7819,1464124.0
2015-10-22 10:35:00,28.66,28.71,28.65,28.7,1633560.0,25.7909,25.8358,25.7819,25.8268,1633560.0
2015-10-22 10:40:00,28.7,28.71,28.69,28.7,907848.0,25.8268,25.8358,25.8178,25.8268,907848.0
2015-10-22 10:45:00,28.7,28.77,28.7,28.74,3814752.0,25.8268,25.8898,25.8268,25.8628,3814752.0
2015-10-22 10:50:00,28.75,28.78,28.74,28.75,1972692.0,25.8718,25.8988,25.8628,25.8718,1972692.0
2015-10-22 10:55:00,28.75,28.8,28.74,28.77,2364304.0,25.8718,25.9168,25.8628,25.8898,2364304.0
2015-10-22 11:00:00,28.76,28.77,28.74,28.77,1446860.0,25.8808,25.8898,25.8628,25.8898,1446860.0
2015-10-22 11:05:00,28.77,28.8,28.76,28.79,1106888.0,25.8898,25.9168,25.8808,25.9078,1106888.0
2015-10-22 11:10:00,28.79,28.8,28.75,28.76,1463420.0,25.9078,25.9168,25.8718,25.8808,1463420.0
2015-10-22 11:15:00,28.76,28.78,28.75,28.77,1281148.0,25.8808,25.8988,25.8718,25.8898,1281148.0
2015-10-22 11:20:00,28.77,28.78,28.75,28.76,1740636.0,25.8898,25.8988,25.8718,25.8808,1740636.0
2015-10-22 11:25:00,28.76,28.77,28.64,28.65,2470860.0,25.8808,25.8898,25.7729,25.7819,2470860.0
2015-10-22 11:30:00,28.65,28.65,28.55,28.62,4188260.0,25.7819,25.7819,25.6919,25.7549,4188260.0
2015-10-22 11:35:00,28.62,28.63,28.53,28.61,3740004.0,25.7549,25.7639,25.6739,25.7459,3740004.0
2015-10-22 11:40:00,28.61,28.66,28.61,28.65,1838096.0,25.7459,25.7909,25.7459,25.7819,1838096.0
2015-10-22 11:45:00,28.65,28.73,28.65,28.71,2558976.0,25.7819,25.8538,25.7819,25.8358,2558976.0
2015-10-22 11:50:00,28.71,28.73,28.68,28.7,1673468.0,25.8358,25.8538,25.8089,25.8268,1673468.0
2015-10-22 11:55:00,28.7,28.71,28.67,28.68,1665192.0,25.8268,25.8358,25.7999,25.8089,1665192.0
2015-10-22 12:00:00,28.68,28.74,28.68,28.72,1376624.0,25.8089,25.8628,25.8089,25.8448,1376624.0
2015-10-22 12:05:00,28.72,28.75,28.71,28.74,1474488.0,25.8448,25.8718,25.8358,25.8628,1474488.0
2015-10-22 12:10:00,28.74,28.75,28.69,28.72,1164128.0,25.8628,25.8718,25.8178,25.8448,1164128.0
2015-10-22 12:15:00,28.72,28.74,28.69,28.7,887432.0,25.8448,25.8628,25.8178,25.8268,887432.0
2015-10-22 12:20:00,28.7,28.75,28.69,28.74,1796520.0,25.8268,25.8718,25.8178,25.8628,1796520.0
2015-10-22 12:25:00,28.74,28.76,28.73,28.76,2006788.0,25.8628,25.8808,25.8538,25.8808,2006788.0
2015-10-22 12:30:00,28.76,28.78,28.74,28.75,2102236.0,25.8808,25.8988,25.8628,25.8718,2102236.0
2015-10-22 12:35:00,28.75,28.78,28.75,28.77,1309492.0,25.8718,25.8988,25.8718,25.8898,1309492.0
2015-10-22 12:40:00,28.77,28.78,28.75,28.75,1495480.0,25.8898,25.8988,25.8718,25.8718,1495480.0
2015-10-22 12:45:00,28.75,28.76,28.74,28.75,955952.0,25.8718,25.8808,25.8628,25.8718,955952.0
2015-10-22 12:50:00,28.75,28.75,28.73,28.75,1252004.0,25.8718,25.8718,25.8538,25.8718,1252004.0
2015-10-22 12:55:00,28.75,28.77,28.74,28.75,1076408.0,25.8718,25.8898,25.8628,25.8718,1076408.0
2015-10-22 13:00:00,28.75,28.76,28.73,28.74,836432.0,25.8718,25.8808,25.8538,25.8628,836432.0
2015-10-22 13:05:00,28.75,28.75,28.73,28.75,723336.0,25.8718,25.8718,25.8538,25.8718,723336.0
2015-10-22 13:10:00,28.75,28.76,28.74,28.76,1284600.0,25.8718,25.8808,25.8628,25.8808,1284600.0
2015-10-22 13:15:00,28.76,28.78,28.74,28.75,1291388.0,25.8808,25.8988,25.8628,25.8718,1291388.0
2015-10-22 13:20:00,28.75,28.77,28.73,28.74,1124800.0,25.8718,25.8898,25.8538,25.8628,1124800.0
2015-10-22 13:25:00,28.73,28.74,28.66,28.69,2045908.0,25.8538,25.8628,25.7909,25.8178,2045908.0
2015-10-22 13:30:00,28.69,28.74,28.68,28.73,1404820.0,25.8178,25.8628,25.8089,25.8538,1404820.0
2015-10-22 13:35:00,28.73,28.74,28.72,28.73,1047320.0,25.8538,25.8628,25.8448,25.8538,1047320.0
2015-10-22 13:40:00,28.73,28.74,28.69,28.72,1042212.0,25.8538,25.8628,25.8178,25.8448,1042212.0
2015-10-22 13:45:00,28.72,28.74,28.71,28.72,836664.0,25.8448,25.8628,25.8358,25.8448,836664.0
2015-10-22 13:50:00,28.72,28.74,28.71,28.74,1076560.0,25.8448,25.8628,25.8358,25.8628,1076560.0
2015-10-22 13:55:00,28.74,28.74,28.71,28.72,1296084.0,25.8628,25.8628,25.8358,25.8448,1296084.0
2015-10-22 14:00:00,28.72,28.73,28.68,28.69,1466240.0,25.8448,25.8538,25.8089,25.8178,1466240.0
2015-10-22 14:05:00,28.69,28.71,28.68,28.68,1121736.0,25.8178,25.8358,25.8089,25.8089,1121736.0
2015-10-22 14:10:00,28.68,28.69,28.65,28.68,1446448.0,25.8089,25.8178,25.7819,25.8089,1446448.0
2015-10-22 14:15:00,28.68,28.69,28.66,28.66,1408916.0,25.8089,25.8178,25.7909,25.7909,1408916.0
2015-10-22 14:20:00,28.66,28.68,28.64,28.67,1735344.0,25.7909,25.8089,25.7729,25.7999,1735344.0
2015-10-22 14:25:00,28.67,28.71,28.67,28.7,1657668.0,25.7999,25.8358,25.7999,25.8268,1657668.0
2015-10-22 14:30:00,28.7,28.71,28.68,28.7,1001496.0,25.8268,25.8358,25.8089,25.8268,1001496.0
2015-10-22 14:35:00,28.7,28.75,28.7,28.74,1867852.0,25.8268,25.8718,25.8268,25.8628,1867852.0
2015-10-22 14:40:00,28.74,28.76,28.74,28.76,1116176.0,25.8628,25.8808,25.8628,25.8808,1116176.0
2015-10-22 14:45:00,28.76,28.8,28.75,28.79,2595064.0,25.8808,25.9168,25.8718,25.9078,2595064.0
2015-10-22 14:50:00,28.8,28.85,28.79,28.82,2780988.0,25.9168,25.9618,25.9078,25.9348,2780988.0
2015-10-22 14:55:00,28.82,28.86,28.81,28.86,2224664.0,25.9348,25.9708,25.9258,25.9708,2224664.0
2015-10-22 15:00:00,28.86,28.87,28.82,28.85,1415000.0,25.9708,25.9798,25.9348,25.9618,1415000.0
2015-10-22 15:05:00,28.85,28.86,28.82,28.83,1468176.0,25.9618,25.9708,25.9348,25.9438,1468176.0
2015-10-22 15:10:00,28.83,28.85,28.82,28.83,1447380.0,25.9438,25.9618,25.9348,25.9438,1447380.0
2015-10-22 15:15:00,28.83,28.87,28.83,28.85,1724184.0,25.9438,25.9798,25.9438,25.9618,1724184.0
2015-10-22 15:20:00,28.85,28.86,28.8,28.85,2027168.0,25.9618,25.9708,25.9168,25.9618,2027168.0
2015-10-22 15:25:00,28.85,28.87,28.83,28.86,1858208.0,25.9618,25.9798,25.9438,25.9708,1858208.0
2015-10-22 15:30:00,28.86,28.88,28.85,28.85,1312860.0,25.9708,25.9888,25.9618,25.9618,1312860.0
2015-10-22 15:35:00,28.86,28.87,28.84,28.85,1574532.0,25.9708,25.9798,25.9528,25.9618,1574532.0
2015-10-22 15:40:00,28.85,28.86,28.84,28.85,2198232.0,25.9618,25.9708,25.9528,25.9618,2198232.0
2015-10-22 15:45:00,28.85,28.87,28.81,28.83,2878112.0,25.9618,25.9798,25.9258,25.9438,2878112.0
2015-10-22 15:50:00,28.83,28.84,28.81,28.84,2553432.0,25.9438,25.9528,25.9258,25.9528,2553432.0
2015-10-22 15:55:00,28.84,28.88,28.83,28.87,5541544.0,25.9528,25.9888,25.9438,25.9798,5541544.0
2015-10-23 09:30:00,29.18,29.24,29.11,29.22,10981320.0,26.2588,26.3128,26.1958,26.2948,10981320.0
2015-10-23 09:35:00,29.22,29.22,29.08,29.11,6707008.0,26.2948,26.2948,26.1688,26.1958,6707008.0
2015-10-23 09:40:00,29.12,29.28,29.1,29.27,6489480.0,26.2048,26.3488,26.1868,26.3398,6489480.0
2015-10-23 09:45:00,29.27,29.37,29.25,29.35,5776696.0,26.3398,26.4298,26.3218,26.4118,5776696.0
2015-10-23 09:50:00,29.35,29.43,29.33,29.42,5295220.0,26.4118,26.4838,26.3938,26.4748,5295220.0
2015-10-23 09:55:00,29.42,29.6,29.41,29.59,8813960.0,26.4748,26.6367,26.4658,26.6278,8813960.0
2015-10-23 10:00:00,29.59,29.6,29.47,29.55,7896080.0,26.6278,26.6367,26.5198,26.5918,7896080.0
2015-10-23 10:05:00,29.55,29.58,29.49,29.5,4914600.0,26.5918,26.6188,26.5378,26.5468,4914600.0
2015-10-23 10:10:00,29.5,29.52,29.47,29.51,4058228.0,26.5468,26.5648,26.5198,26.5558,4058228.0
2015-10-23 10:15:00,29.51,29.52,29.43,29.47,3370660.0,26.5558,26.5648,26.4838,26.5198,3370660.0
2015-10-23 10:20:00,29.47,29.54,29.47,29.52,2979384.0,26.5198,26.5828,26.5198,26.5648,2979384.0
2015-10-23 10:25:00,29.52,29.58,29.51,29.56,3412244.0,26.5648,26.6188,26.5558,26.6008,3412244.0
2015-10-23 10:30:00,29.56,29.64,29.54,29.61,4925468.0,26.6008,26.6727,26.5828,26.6457,4925468.0
2015-10-23 10:35:00,29.61,29.62,29.52,29.54,3174904.0,26.6457,26.6547,26.5648,26.5828,3174904.0
2015-10-23 10:40:00,29.54,29.56,29.51,29.55,2544044.0,26.5828,26.6008,26.5558,26.5918,2544044.0
2015-10-23 10:45:00,29.55,29.56,29.5,29.51,2222480.0,26.5918,26.6008,26.5468,26.5558,2222480.0
2015-10-23 10:50:00,29.51,29.56,29.51,29.56,2179924.0,26.5558,26.6008,26.5558,26.6008,2179924.0
2015-10-23 10:55:00,29.56,29.61,29.55,29.61,2969376.0,26.6008,26.6457,26.5918,26.6457,2969376.0
2015-10-23 11:00:00,29.6,29.66,29.56,29.65,3401964.0,26.6367,26.6907,26.6008,26.6817,3401964.0
2015-10-23 11:05:00,29.65,29.68,29.63,29.65,2642408.0,26.6817,26.7087,26.6637,26.6817,2642408.0
2015-10-23 11:10:00,29.65,29.68,29.63,29.66,1909104.0,26.6817,26.7087,26.6637,26.6907,1909104.0
2015-10-23 11:15:00,29.66,29.66,29.61,29.63,2888024.0,26.6907,26.6907,26.6457,26.6637,2888024.0
2015-10-23 11:20:00,29.63,29.64,29.6,29.61,2216252.0,26.6637,26.6727,26.6367,26.6457,2216252.0
2015-10-23 11:25:00,29.61,29.65,29.56,29.63,3036748.0,26.6457,26.6817,26.6008,26.6637,3036748.0
2015-10-23 11:30:00,29.63,29.63,29.58,29.61,2034684.0,26.6637,26.6637,26.6188,26.6457,2034684.0
2015-10-23 11:35:00,29.61,29.63,29.55,29.56,2430212.0,26.6457,26.6637,26.5918,26.6008,2430212.0
2015-10-23 11:40:00,29.56,29.61,29.56,29.6,1630036.0,26.6008,26.6457,26.6008,26.6367,1630036.0
2015-10-23 11:45:00,29.6,29.6,29.56,29.56,1305868.0,26.6367,26.6367,26.6008,26.6008,1305868.0
2015-10-23 11:50:00,29.56,29.57,29.53,29.55,1787180.0,26.6008,26.6098,26.5738,26.5918,1787180.0
2015-10-23 11:55:00,29.55,29.58,29.54,29.55,1588164.0,26.5918,26.6188,26.5828,26.5918,1588164.0
2015-10-23 12:00:00,29.55,29.6,29.52,29.59,1810280.0,26.5918,26.6367,26.5648,26.6278,1810280.0
2015-10-23 12:05:00,29.59,29.59,29.56,29.57,1317776.0,26.6278,26.6278,26.6008,26.6098,1317776.0
2015-10-23 12:10:00,29.57,29.58,29.54,29.56,956720.0,26.6098,26.6188,26.5828,26.6008,956720.0
2015-10-23 12:15:00,29.56,29.64,29.55,29.62,2513248.0,26.6008,26.6727,26.5918,26.6547,2513248.0
2015-10-23 12:20:00,29.62,29.64,29.61,29.62,1436984.0,26.6547,26.6727,26.6457,26.6547,1436984.0
2015-10-23 12:25:00,29.62,29.64,29.61,29.64,1454452.0,26.6547,26.6727,26.6457,26.6727,1454452.0
2015-10-23 12:30:00,29.64,29.65,29.62,29.65,1668668.0,26.6727,26.6817,26.6547,26.6817,1668668.0
2015-10-23 12:35:00,29.65,29.67,29.64,29.65,1591084.0,26.6817,26.6997,26.6727,26.6817,1591084.0
2015-10-23 12:40:00,29.65,29.66,29.62,29.63,1026404.0,26.6817,26.6907,26.6547,26.6637,1026404.0
2015-10-23 12:45:00,29.63,29.66,29.61,29.66,996128.0,26.6637,26.6907,26.6457,26.6907,996128.0
2015-10-23 12:50:00,29.65,29.66,29.63,29.63,1013136.0,26.6817,26.6907,26.6637,26.6637,1013136.0
2015-10-23 12:55:00,29.64,29.67,29.64,29.66,960892.0,26.6727,26.6997,26.6727,26.6907,960892.0
2015-10-23 13:00:00,29.66,29.66,29.59,29.61,2223148.0,26.6907,26.6907,26.6278,26.6457,2223148.0
2015-10-23 13:05:00,29.61,29.64,29.59,29.63,1420780.0,26.6457,26.6727,26.6278,26.6637,1420780.0
2015-10-23 13:10:00,29.63,29.65,29.62,29.64,817532.0,26.6637,26.6817,26.6547,26.6727,817532.0
2015-10-23 13:15:00,29.64,29.66,29.63,29.66,1007904.0,26.6727,26.6907,26.6637,26.6907,1007904.0
2015-10-23 13:20:00,29.66,29.68,29.64,29.67,1183972.0,26.6907,26.7087,26.6727,26.6997,1183972.0
2015-10-23 13:25:00,29.67,29.69,29.65,29.65,1364484.0,26.6997,26.7177,26.6817,26.6817,1364484.0
2015-10-23 13:30:00,29.65,29.67,29.65,29.67,1498256.0,26.6817,26.6997,26.6817,26.6997,1498256.0
2015-10-23 13:35:00,29.67,29.7,29.67,29.69,1559996.0,26.6997,26.7267,26.6997,26.7177,1559996.0
2015-10-23 13:40:00,29.69,29.71,29.67,29.67,1697808.0,26.7177,26.7357,26.6997,26.6997,1697808.0
2015-10-23 13:45:00,29.67,29.68,29.65,29.67,1504704.0,26.6997,26.7087,26.6817,26.6997,1504704.0
2015-10-23 13:50:00,29.67,29.7,29.66,29.69,1399320.0,26.6997,26.7267,26.6907,26.7177,1399320.0
2015-10-23 13:55:00,29.69,29.7,29.67,29.68,1295628.0,26.7177,26.7267,26.6997,26.7087,1295628.0
2015-10-23 14:00:00,29.68,29.68,29.67,29.68,1128932.0,26.7087,26.7087,26.6997,26.7087,1128932.0
2015-10-23 14:05:00,29.68,29.69,29.67,29.68,1244300.0,26.7087,26.7177,26.6997,26.7087,1244300.0
2015-10-23 14:10:00,29.68,29.68,29.64,29.66,1837740.0,26.7087,26.7087,26.6727,26.6907,1837740.0
2015-10-23 14:15:00,29.66,29.69,29.65,29.68,1579428.0,26.6907,26.7177,26.6817,26.7087,1579428.0
2015-10-23 14:20:00,29.68,29.74,29.68,29.73,2637880.0,26.7087,26.7627,26.7087,26.7537,2637880.0
2015-10-23 14:25:00,29.73,29.74,29.71,29.72,1676436.0,26.7537,26.7627,26.7357,26.7447,1676436.0
2015-10-23 14:30:00,29.72,29.73,29.7,29.71,1359536.0,26.7447,26.7537,26.7267,26.7357,1359536.0
2015-10-23 14:35:00,29.71,29.73,29.71,29.73,1646596.0,26.7357,26.7537,26.7357,26.7537,1646596.0
2015-10-23 14:40:00,29.73,29.75,29.72,29.75,2842572.0,26.7537,26.7717,26.7447,26.7717,2842572.0
2015-10-23 14:45:00,29.75,29.79,29.73,29.78,3527084.0,26.7717,26.8077,26.7537,26.7987,3527084.0
2015-10-23 14:50:00,29.78,29.81,29.77,29.79,2684856.0,26.7987,26.8257,26.7897,26.8077,2684856.0
2015-10-23 14:55:00,29.79,29.79,29.75,29.75,2396992.0,26.8077,26.8077,26.7717,26.7717,2396992.0
2015-10-23 15:00:00,29.76,29.77,29.74,29.75,1749556.0,26.7807,26.7897,26.7627,26.7717,1749556.0
2015-10-23 15:05:00,29.75,29.75,29.7,29.75,2258516.0,26.7717,26.7717,26.7267,26.7717,2258516.0
2015-10-23 15:10:00,29.75,29.76,29.72,29.72,1830008.0,26.7717,26.7807,26.7447,26.7447,1830008.0
2015-10-23 15:15:00,29.72,29.73,29.69,29.72,1938760.0,26.7447,26.7537,26.7177,26.7447,1938760.0
2015-10-23 15:20:00,29.72,29.72,29.66,29.68,1919496.0,26.7447,26.7447,26.6907,26.7087,1919496.0
2015-10-23 15:25:00,29.67,29.7,29.66,29.68,1689888.0,26.6997,26.7267,26.6907,26.7087,1689888.0
2015-10-23 15:30:00,29.68,29.71,29.67,29.7,1790444.0,26.7087,26.7357,26.6997,26.7267,1790444.0
2015-10-23 15:35:00,29.7,29.78,29.68,29.75,2962736.0,26.7267,26.7987,26.7087,26.7717,2962736.0
2015-10-23 15:40:00,29.75,29.77,29.72,29.74,2237816.0,26.7717,26.7897,26.7447,26.7627,2237816.0
2015-10-23 15:45:00,29.74,29.77,29.74,29.77,2861308.0,26.7627,26.7897,26.7627,26.7897,2861308.0
2015-10-23 15:50:00,29.77,29.77,29.74,29.76,3731980.0,26.7897,26.7897,26.7627,26.7807,3731980.0
2015-10-23 15:55:00,29.75,29.78,29.75,29.77,7216252.0,26.7717,26.7987,26.7717,26.7897,7216252.0
2015-10-26 09:30:00,29.52,29.53,29.31,29.34,13482480.0,26.5648,26.5738,26.3758,26.4028,13482480.0
2015-10-26 09:35:00,29.34,29.43,29.31,29.32,6194084.0,26.4028,26.4838,26.3758,26.3848,6194084.0
2015-10-26 09:40:00,29.32,29.33,29.11,29.19,10191144.0,26.3848,26.3938,26.1958,26.2678,10191144.0
2015-10-26 09:45:00,29.19,29.24,28.97,29.0,10125884.0,26.2678,26.3128,26.0698,26.0968,10125884.0
2015-10-26 09:50:00,29.0,29.06,28.9,29.05,9515372.0,26.0968,26.1508,26.0068,26.1418,9515372.0
2015-10-26 09:55:00,29.05,29.07,28.97,28.98,6010024.0,26.1418,26.1598,26.0698,26.0788,6010024.0
2015-10-26 10:00:00,28.99,29.05,28.96,29.0,4313448.0,26.0878,26.1418,26.0608,26.0968,4313448.0
2015-10-26 10:05:00,29.0,29.07,28.99,29.04,4326216.0,26.0968,26.1598,26.0878,26.1328,4326216.0
2015-10-26 10:10:00,29.03,29.03,28.9,28.91,5508364.0,26.1238,26.1238,26.0068,26.0158,5508364.0
2015-10-26 10:15:00,28.91,28.97,28.86,28.9,6311608.0,26.0158,26.0698,25.9708,26.0068,6311608.0
2015-10-26 10:20:00,28.9,28.94,28.83,28.86,5478204.0,26.0068,26.0428,25.9438,25.9708,5478204.0
2015-10-26 10:25:00,28.86,28.97,28.86,28.92,4696160.0,25.9708,26.0698,25.9708,26.0248,4696160.0
2015-10-26 10:30:00,28.92,29.01,28.91,29.0,4098752.0,26.0248,26.1058,26.0158,26.0968,4098752.0
2015-10-26 10:35:00,29.0,29.05,28.98,28.99,3854160.0,26.0968,26.1418,26.0788,26.0878,3854160.0
2015-10-26 10:40:00,28.99,29.03,28.95,28.96,2794844.0,26.0878,26.1238,26.0518,26.0608,2794844.0
2015-10-26 10:45:00,28.95,28.99,28.95,28.98,2222792.0,26.0518,26.0878,26.0518,26.0788,2222792.0
2015-10-26 10:50:00,28.98,29.03,28.98,29.03,2118320.0,26.0788,26.1238,26.0788,26.1238,2118320.0
2015-10-26 10:55:00,29.03,29.04,28.99,29.02,2000176.0,26.1238,26.1328,26.0878,26.1148,2000176.0
2015-10-26 11:00:00,29.02,29.03,28.98,29.0,2036176.0,26.1148,26.1238,26.0788,26.0968,2036176.0
2015-10-26 11:05:00,29.0,29.01,28.96,28.98,2071236.0,26.0968,26.1058,26.0608,26.0788,2071236.0
2015-10-26 11:10:00,28.98,28.99,28.94,28.96,2365128.0,26.0788,26.0878,26.0428,26.0608,2365128.0
2015-10-26 11:15:00,28.97,28.97,28.9,28.9,2306844.0,26.0698,26.0698,26.0068,26.0068,2306844.0
2015-10-26 11:20:00,28.9,28.92,28.89,28.9,2077320.0,26.0068,26.0248,25.9978,26.0068,2077320.0
2015-10-26 11:25:00,28.9,28.9,28.82,28.84,4621572.0,26.0068,26.0068,25.9348,25.9528,4621572.0
2015-10-26 11:30:00,28.84,28.86,28.8,28.84,3771596.0,25.9528,25.9708,25.9168,25.9528,3771596.0
2015-10-26 11:35:00,28.84,28.91,28.83,28.83,3037540.0,25.9528,26.0158,25.9438,25.9438,3037540.0
2015-10-26 11:40:00,28.84,28.85,28.8,28.84,2655164.0,25.9528,25.9618,25.9168,25.9528,2655164.0
2015-10-26 11:45:00,28.84,28.86,28.8,28.81,2081340.0,25.9528,25.9708,25.9168,25.9258,2081340.0
2015-10-26 11:50:00,28.81,28.86,28.81,28.82,1750756.0,25.9258,25.9708,25.9258,25.9348,1750756.0
2015-10-26 11:55:00,28.82,28.83,28.78,28.8,2462796.0,25.9348,25.9438,25.8988,25.9168,2462796.0
2015-10-26 12:00:00,28.8,28.83,28.78,28.8,1925120.0,25.9168,25.9438,25.8988,25.9168,1925120.0
2015-10-26 12:05:00,28.79,28.86,28.79,28.86,1873216.0,25.9078,25.9708,25.9078,25.9708,1873216.0
2015-10-26 12:10:00,28.86,28.9,28.84,28.88,2044764.0,25.9708,26.0068,25.9528,25.9888,2044764.0
2015-10-26 12:15:00,28.88,28.93,28.86,28.91,1887292.0,25.9888,26.0338,25.9708,26.0158,1887292.0
2015-10-26 12:20:00,28.91,28.92,28.89,28.9,1638256.0,26.0158,26.0248,25.9978,26.0068,1638256.0
2015-10-26 12:25:00,28.9,28.91,28.88,28.9,1220756.0,26.0068,26.0158,25.9888,26.0068,1220756.0
2015-10-26 12:30:00,28.9,28.95,28.89,28.94,1529516.0,26.0068,26.0518,25.9978,26.0428,1529516.0
2015-10-26 12:35:00,28.94,28.95,28.91,28.95,1180620.0,26.0428,26.0518,26.0158,26.0518,1180620.0
2015-10-26 12:40:00,28.95,28.98,28.94,28.96,1539704.0,26.0518,26.0788,26.0428,26.0608,1539704.0
2015-10-26 12:45:00,28.96,28.97,28.9,28.93,1567348.0,26.0608,26.0698,26.0068,26.0338,1567348.0
2015-10-26 12:50:00,28.93,28.94,28.9,28.9,1280188.0,26.0338,26.0428,26.0068,26.0068,1280188.0
2015-10-26 12:55:00,28.91,28.92,28.86,28.86,2285632.0,26.0158,26.0248,25.9708,25.9708,2285632.0
2015-10-26 13:00:00,28.86,28.89,28.85,28.87,2036872.0,25.9708,25.9978,25.9618,25.9798,2036872.0
2015-10-26 13:05:00,28.87,28.88,28.84,28.87,1676584.0,25.9798,25.9888,25.9528,25.9798,1676584.0
2015-10-26 13:10:00,28.86,28.87,28.85,28.86,1006324.0,25.9708,25.9798,25.9618,25.9708,1006324.0
2015-10-26 13:15:00,28.85,28.89,28.85,28.88,1171512.0,25.9618,25.9978,25.9618,25.9888,1171512.0
2015-10-26 13:20:00,28.88,28.89,28.85,28.89,1422268.0,25.9888,25.9978,25.9618,25.9978,1422268.0
2015-10-26 13:25:00,28.89,28.93,28.88,28.88,1624636.0,25.9978,26.0338,25.9888,25.9888,1624636.0
2015-10-26 13:30:00,28.89,28.9,28.86,28.86,2073032.0,25.9978,26.0068,25.9708,25.9708,2073032.0
2015-10-26 13:35:00,28.86,28.87,28.83,28.83,1643704.0,25.9708,25.9798,25.9438,25.9438,1643704.0
2015-10-26 13:40:00,28.83,28.84,28.81,28.84,1761728.0,25.9438,25.9528,25.9258,25.9528,1761728.0
2015-10-26 13:45:00,28.84,28.84,28.76,28.77,2076184.0,25.9528,25.9528,25.8808,25.8898,2076184.0
2015-10-26 13:50:00,28.76,28.8,28.73,28.73,3868656.0,25.8808,25.9168,25.8538,25.8538,3868656.0
2015-10-26 13:55:00,28.73,28.81,28.73,28.78,2229956.0,25.8538,25.9258,25.8538,25.8988,2229956.0
2015-10-26 14:00:00,28.78,28.81,28.78,28.8,1035248.0,25.8988,25.9258,25.8988,25.9168,1035248.0
2015-10-26 14:05:00,28.8,28.82,28.79,28.81,1168972.0,25.9168,25.9348,25.9078,25.9258,1168972.0
2015-10-26 14:10:00,28.81,28.81,28.78,28.79,1123824.0,25.9258,25.9258,25.8988,25.9078,1123824.0
2015-10-26 14:15:00,28.79,28.8,28.76,28.79,1164308.0,25.9078,25.9168,25.8808,25.9078,1164308.0
2015-10-26 14:20:00,28.79,28.8,28.76,28.78,1336372.0,25.9078,25.9168,25.8808,25.8988,1336372.0
2015-10-26 14:25:00,28.78,28.78,28.75,28.78,1569232.0,25.8988,25.8988,25.8718,25.8988,1569232.0
2015-10-26 14:30:00,28.78,28.79,28.76,28.77,1475232.0,25.8988,25.9078,25.8808,25.8898,1475232.0
2015-10-26 14:35:00,28.78,28.78,28.77,28.77,885976.0,25.8988,25.8988,25.8898,25.8898,885976.0
2015-10-26 14:40:00,28.77,28.79,28.77,28.78,1074888.0,25.8898,25.9078,25.8898,25.8988,1074888.0
2015-10-26 14:45:00,28.78,28.81,28.77,28.8,1424552.0,25.8988,25.9258,25.8898,25.9168,1424552.0
2015-10-26 14:50:00,28.8,28.84,28.8,28.83,2028680.0,25.9168,25.9528,25.9168,25.9438,2028680.0
2015-10-26 14:55:00,28.83,28.84,28.82,28.83,1303804.0,25.9438,25.9528,25.9348,25.9438,1303804.0
2015-10-26 15:00:00,28.84,28.84,28.79,28.79,1852248.0,25.9528,25.9528,25.9078,25.9078,1852248.0
2015-10-26 15:05:00,28.8,28.82,28.79,28.82,1394316.0,25.9168,25.9348,25.9078,25.9348,1394316.0
2015-10-26 15:10:00,28.81,28.82,28.79,28.82,1366212.0,25.9258,25.9348,25.9078,25.9348,1366212.0
2015-10-26 15:15:00,28.82,28.91,28.81,28.9,2737108.0,25.9348,26.0158,25.9258,26.0068,2737108.0
2015-10-26 15:20:00,28.9,28.93,28.86,28.88,4630884.0,26.0068,26.0338,25.9708,25.9888,4630884.0
2015-10-26 15:25:00,28.88,28.91,28.87,28.91,2507944.0,25.9888,26.0158,25.9798,26.0158,2507944.0
2015-10-26 15:30:00,28.9,28.97,28.9,28.91,4198052.0,26.0068,26.0698,26.0068,26.0158,4198052.0
2015-10-26 15:35:00,28.91,28.91,28.88,28.89,2621760.0,26.0158,26.0158,25.9888,25.9978,2621760.0
2015-10-26 15:40:00,28.89,28.9,28.85,28.86,2996820.0,25.9978,26.0068,25.9618,25.9708,2996820.0
2015-10-26 15:45:00,28.86,28.86,28.76,28.76,4250452.0,25.9708,25.9708,25.8808,25.8808,4250452.0
2015-10-26 15:50:00,28.76,28.84,28.76,28.83,4348416.0,25.8808,25.9528,25.8808,25.9438,4348416.0
2015-10-26 15:55:00,28.84,28.84,28.78,28.82,6903584.0,25.9528,25.9528,25.8988,25.9348,6903584.0
2015-10-27 09:30:00,28.86,28.99,28.7,28.81,8013952.0,25.9708,26.0878,25.8268,25.9258,8013952.0
2015-10-27 09:35:00,28.81,28.86,28.75,28.82,3518144.0,25.9258,25.9708,25.8718,25.9348,3518144.0
2015-10-27 09:40:00,28.82,29.04,28.81,28.98,6511588.0,25.9348,26.1328,25.9258,26.0788,6511588.0
2015-10-27 09:45:00,28.98,29.07,28.95,28.96,4957992.0,26.0788,26.1598,26.0518,26.0608,4957992.0
2015-10-27 09:50:00,28.97,29.04,28.95,29.02,3059328.0,26.0698,26.1328,26.0518,26.1148,3059328.0
2015-10-27 09:55:00,29.02,29.04,28.96,29.02,2883968.0,26.1148,26.1328,26.0608,26.1148,2883968.0
2015-10-27 10:00:00,29.02,29.05,28.92,28.95,2933224.0,26.1148,26.1418,26.0248,26.0518,2933224.0
2015-10-27 10:05:00,28.95,28.96,28.92,28.94,2407404.0,26.0518,26.0608,26.0248,26.0428,2407404.0
2015-10-27 10:10:00,28.94,28.97,28.9,28.94,1850320.0,26.0428,26.0698,26.0068,26.0428,1850320.0
2015-10-27 10:15:00,28.94,28.98,28.93,28.97,2277492.0,26.0428,26.0788,26.0338,26.0698,2277492.0
2015-10-27 10:20:00,28.97,29.0,28.95,28.98,2017348.0,26.0698,26.0968,26.0518,26.0788,2017348.0
2015-10-27 10:25:00,28.98,29.03,28.98,29.01,2128004.0,26.0788,26.1238,26.0788,26.1058,2128004.0
2015-10-27 10:30:00,29.0,29.02,28.92,28.93,2303456.0,26.0968,26.1148,26.0248,26.0338,2303456.0
2015-10-27 10:35:00,28.94,29.04,28.93,29.04,2001332.0,26.0428,26.1328,26.0338,26.1328,2001332.0
2015-10-27 10:40:00,29.04,29.14,29.0,29.13,4283700.0,26.1328,26.2228,26.0968,26.2138,4283700.0
2015-10-27 10:45:00,29.13,29.13,28.98,29.03,3057816.0,26.2138,26.2138,26.0788,26.1238,3057816.0
2015-10-27 10:50:00,29.03,29.04,29.02,29.04,1711192.0,26.1238,26.1328,26.1148,26.1328,1711192.0
2015-10-27 10:55:00,29.04,29.07,29.04,29.05,1583472.0,26.1328,26.1598,26.1328,26.1418,1583472.0
2015-10-27 11:00:00,29.05,29.09,29.04,29.09,2038176.0,26.1418,26.1778,26.1328,26.1778,2038176.0
2015-10-27 11:05:00,29.08,29.1,29.06,29.06,2010416.0,26.1688,26.1868,26.1508,26.1508,2010416.0
2015-10-27 11:10:00,29.06,29.06,28.97,29.0,2541068.0,26.1508,26.1508,26.0698,26.0968,2541068.0
2015-10-27 11:15:00,29.0,29.0,28.97,28.98,1431792.0,26.0968,26.0968,26.0698,26.0788,1431792.0
2015-10-27 11:20:00,28.98,28.98,28.93,28.96,1987776.0,26.0788,26.0788,26.0338,26.0608,1987776.0
2015-10-27 11:25:00,28.96,28.98,28.93,28.94,1581212.0,26.0608,26.0788,26.0338,26.0428,1581212.0
2015-10-27 11:30:00,28.94,28.94,28.84,28.86,3363024.0,26.0428,26.0428,25.9528,25.9708,3363024.0
2015-10-27 11:35:00,28.86,28.92,28.85,28.9,2647844.0,25.9708,26.0248,25.9618,26.0068,2647844.0
2015-10-27 11:40:00,28.9,28.93,28.89,28.93,1295508.0,26.0068,26.0338,25.9978,26.0338,1295508.0
2015-10-27 11:45:00,28.93,28.97,28.91,28.97,1487568.0,26.0338,26.0698,26.0158,26.0698,1487568.0
2015-10-27 11:50:00,28.97,28.97,28.9,28.91,2324188.0,26.0698,26.0698,26.0068,26.0158,2324188.0
2015-10-27 11:55:00,28.91,28.93,28.9,28.92,1388028.0,26.0158,26.0338,26.0068,26.0248,1388028.0
2015-10-27 12:00:00,28.92,28.94,28.91,28.92,1282944.0,26.0248,26.0428,26.0158,26.0248,1282944.0
2015-10-27 12:05:00,28.92,28.93,28.85,28.85,1808228.0,26.0248,26.0338,25.9618,25.9618,1808228.0
2015-10-27 12:10:00,28.85,28.86,28.81,28.83,2670944.0,25.9618,25.9708,25.9258,25.9438,2670944.0
2015-10-27 12:15:00,28.83,28.83,28.73,28.75,3935452.0,25.9438,25.9438,25.8538,25.8718,3935452.0
2015-10-27 12:20:00,28.75,28.77,28.72,28.76,2437788.0,25.8718,25.8898,25.8448,25.8808,2437788.0
2015-10-27 12:25:00,28.76,28.76,28.73,28.73,2075636.0,25.8808,25.8808,25.8538,25.8538,2075636.0
2015-10-27 12:30:00,28.73,28.75,28.7,28.73,2001260.0,25.8538,25.8718,25.8268,25.8538,2001260.0
2015-10-27 12:35:00,28.72,28.75,28.69,28.7,1953264.0,25.8448,25.8718,25.8178,25.8268,1953264.0
2015-10-27 12:40:00,28.7,28.77,28.68,28.75,2134272.0,25.8268,25.8898,25.8089,25.8718,2134272.0
2015-10-27 12:45:00,28.75,28.8,28.74,28.79,2039064.0,25.8718,25.9168,25.8628,25.9078,2039064.0
2015-10-27 12:50:00,28.79,28.81,28.75,28.77,1250888.0,25.9078,25.9258,25.8718,25.8898,1250888.0
2015-10-27 12:55:00,28.76,28.82,28.75,28.81,1240404.0,25.8808,25.9348,25.8718,25.9258,1240404.0
2015-10-27 13:00:00,28.82,28.84,28.8,28.81,1995248.0,25.9348,25.9528,25.9168,25.9258,1995248.0
2015-10-27 13:05:00,28.81,28.82,28.79,28.82,1236132.0,25.9258,25.9348,25.9078,25.9348,1236132.0
2015-10-27 13:10:00,28.82,28.88,28.81,28.88,2421328.0,25.9348,25.9888,25.9258,25.9888,2421328.0
2015-10-27 13:15:00,28.88,28.93,28.85,28.86,2307184.0,25.9888,26.0338,25.9618,25.9708,2307184.0
2015-10-27 13:20:00,28.86,28.88,28.8,28.8,1564668.0,25.9708,25.9888,25.9168,25.9168,1564668.0
2015-10-27 13:25:00,28.81,28.81,28.77,28.79,1563332.0,25.9258,25.9258,25.8898,25.9078,1563332.0
2015-10-27 13:30:00,28.79,28.84,28.79,28.83,2145188.0,25.9078,25.9528,25.9078,25.9438,2145188.0
2015-10-27 13:35:00,28.83,28.83,28.82,28.83,1198432.0,25.9438,25.9438,25.9348,25.9438,1198432.0
2015-10-27 13:40:00,28.83,28.88,28.83,28.87,1641508.0,25.9438,25.9888,25.9438,25.9798,1641508.0
2015-10-27 13:45:00,28.87,28.9,28.86,28.87,2081376.0,25.9798,26.0068,25.9708,25.9798,2081376.0
2015-10-27 13:50:00,28.87,28.87,28.79,28.79,1642416.0,25.9798,25.9798,25.9078,25.9078,1642416.0
2015-10-27 13:55:00,28.79,28.82,28.77,28.78,1413732.0,25.9078,25.9348,25.8898,25.8988,1413732.0
2015-10-27 14:00:00,28.78,28.81,28.78,28.78,1511880.0,25.8988,25.9258,25.8988,25.8988,1511880.0
2015-10-27 14:05:00,28.78,28.81,28.75,28.78,2305880.0,25.8988,25.9258,25.8718,25.8988,2305880.0
2015-10-27 14:10:00,28.78,28.8,28.75,28.75,1215460.0,25.8988,25.9168,25.8718,25.8718,1215460.0
2015-10-27 14:15:00,28.75,28.8,28.75,28.79,1384060.0,25.8718,25.9168,25.8718,25.9078,1384060.0
2015-10-27 14:20:00,28.79,28.83,28.78,28.81,1397400.0,25.9078,25.9438,25.8988,25.9258,1397400.0
2015-10-27 14:25:00,28.81,28.82,28.8,28.81,1155656.0,25.9258,25.9348,25.9168,25.9258,1155656.0
2015-10-27 14:30:00,28.81,28.82,28.8,28.81,1284684.0,25.9258,25.9348,25.9168,25.9258,1284684.0
2015-10-27 14:35:00,28.81,28.83,28.8,28.82,1467656.0,25.9258,25.9438,25.9168,25.9348,1467656.0
2015-10-27 14:40:00,28.82,28.82,28.76,28.76,1257528.0,25.9348,25.9348,25.8808,25.8808,1257528.0
2015-10-27 14:45:00,28.76,28.77,28.75,28.76,1976328.0,25.8808,25.8898,25.8718,25.8808,1976328.0
2015-10-27 14:50:00,28.77,28.78,28.75,28.75,1469164.0,25.8898,25.8988,25.8718,25.8718,1469164.0
2015-10-27 14:55:00,28.75,28.77,28.73,28.73,2303396.0,25.8718,25.8898,25.8538,25.8538,2303396.0
2015-10-27 15:00:00,28.73,28.75,28.7,28.75,2614908.0,25.8538,25.8718,25.8268,25.8718,2614908.0
2015-10-27 15:05:00,28.75,28.77,28.74,28.75,1761392.0,25.8718,25.8898,25.8628,25.8718,1761392.0
2015-10-27 15:10:00,28.75,28.75,28.72,28.72,2368184.0,25.8718,25.8718,25.8448,25.8448,2368184.0
2015-10-27 15:15:00,28.72,28.72,28.64,28.65,3834788.0,25.8448,25.8448,25.7729,25.7819,3834788.0
2015-10-27 15:20:00,28.65,28.67,28.63,28.63,4520560.0,25.7819,25.7999,25.7639,25.7639,4520560.0
2015-10-27 15:25:00,28.63,28.68,28.63,28.68,3146272.0,25.7639,25.8089,25.7639,25.8089,3146272.0
2015-10-27 15:30:00,28.68,28.68,28.63,28.63,3857684.0,25.8089,25.8089,25.7639,25.7639,3857684.0
2015-10-27 15:35:00,28.63,28.64,28.5,28.5,8117304.0,25.7639,25.7729,25.6469,25.6469,8117304.0
2015-10-27 15:40:00,28.5,28.61,28.5,28.61,5409088.0,25.6469,25.7459,25.6469,25.7459,5409088.0
2015-10-27 15:45:00,28.61,28.64,28.58,28.59,4424192.0,25.7459,25.7729,25.7189,25.7279,4424192.0
2015-10-27 15:50:00,28.59,28.62,28.56,28.62,5741748.0,25.7279,25.7549,25.7009,25.7549,5741748.0
2015-10-27 15:55:00,28.62,28.65,28.58,28.65,9449840.0,25.7549,25.7819,25.7189,25.7819,9449840.0
2015-10-28 09:30:00,29.23,29.39,29.06,29.16,21324504.0,26.3038,26.4478,26.1508,26.2408,21324504.0
2015-10-28 09:35:00,29.16,29.3,29.16,29.25,10036436.0,26.2408,26.3668,26.2408,26.3218,10036436.0
2015-10-28 09:40:00,29.24,29.49,29.24,29.48,12122580.0,26.3128,26.5378,26.3128,26.5288,12122580.0
2015-10-28 09:45:00,29.47,29.48,29.34,29.41,8770392.0,26.5198,26.5288,26.4028,26.4658,8770392.0
2015-10-28 09:50:00,29.41,29.42,29.23,29.24,8227624.0,26.4658,26.4748,26.3038,26.3128,8227624.0
2015-10-28 09:55:00,29.24,29.3,29.16,29.23,7778092.0,26.3128,26.3668,26.2408,26.3038,7778092.0
2015-10-28 10:00:00,29.23,29.25,29.09,29.1,7705868.0,26.3038,26.3218,26.1778,26.1868,7705868.0
2015-10-28 10:05:00,29.1,29.21,29.06,29.2,5701244.0,26.1868,26.2858,26.1508,26.2768,5701244.0
2015-10-28 10:10:00,29.2,29.25,29.05,29.06,5180784.0,26.2768,26.3218,26.1418,26.1508,5180784.0
2015-10-28 10:15:00,29.06,29.11,29.02,29.08,6418012.0,26.1508,26.1958,26.1148,26.1688,6418012.0
2015-10-28 10:20:00,29.08,29.11,29.03,29.05,3524308.0,26.1688,26.1958,26.1238,26.1418,3524308.0
2015-10-28 10:25:00,29.05,29.19,29.02,29.16,6017016.0,26.1418,26.2678,26.1148,26.2408,6017016.0
2015-10-28 10:30:00,29.16,29.22,29.14,29.16,4201728.0,26.2408,26.2948,26.2228,26.2408,4201728.0
2015-10-28 10:35:00,29.16,29.25,29.15,29.18,4744912.0,26.2408,26.3218,26.2318,26.2588,4744912.0
2015-10-28 10:40:00,29.19,29.22,29.18,29.21,2507152.0,26.2678,26.2948,26.2588,26.2858,2507152.0
2015-10-28 10:45:00,29.21,29.23,29.15,29.21,3136644.0,26.2858,26.3038,26.2318,26.2858,3136644.0
2015-10-28 10:50:00,29.21,29.25,29.2,29.21,2405924.0,26.2858,26.3218,26.2768,26.2858,2405924.0
2015-10-28 10:55:00,29.21,29.24,29.18,29.22,1722364.0,26.2858,26.3128,26.2588,26.2948,1722364.0
2015-10-28 11:00:00,29.22,29.22,29.1,29.13,3738572.0,26.2948,26.2948,26.1868,26.2138,3738572.0
2015-10-28 11:05:00,29.13,29.2,29.13,29.16,2135216.0,26.2138,26.2768,26.2138,26.2408,2135216.0
2015-10-28 11:10:00,29.16,29.2,29.15,29.2,2356092.0,26.2408,26.2768,26.2318,26.2768,2356092.0
2015-10-28 11:15:00,29.19,29.23,29.19,29.21,2037904.0,26.2678,26.3038,26.2678,26.2858,2037904.0
2015-10-28 11:20:00,29.21,29.23,29.19,29.22,1859112.0,26.2858,26.3038,26.2678,26.2948,1859112.0
2015-10-28 11:25:00,29.22,29.3,29.21,29.28,4583684.0,26.2948,26.3668,26.2858,26.3488,4583684.0
2015-10-28 11:30:00,29.28,29.31,29.27,29.29,2953996.0,26.3488,26.3758,26.3398,26.3578,2953996.0
2015-10-28 11:35:00,29.29,29.35,29.28,29.33,2965312.0,26.3578,26.4118,26.3488,26.3938,2965312.0
2015-10-28 11:40:00,29.33,29.35,29.3,29.31,2903052.0,26.3938,26.4118,26.3668,26.3758,2903052.0
2015-10-28 11:45:00,29.31,29.34,29.3,29.34,1762744.0,26.3758,26.4028,26.3668,26.4028,1762744.0
2015-10-28 11:50:00,29.34,29.36,29.33,29.34,1748368.0,26.4028,26.4208,26.3938,26.4028,1748368.0
2015-10-28 11:55:00,29.34,29.36,29.33,29.36,2465468.0,26.4028,26.4208,26.3938,26.4208,2465468.0
2015-10-28 12:00:00,29.36,29.43,29.36,29.43,3589532.0,26.4208,26.4838,26.4208,26.4838,3589532.0
2015-10-28 12:05:00,29.43,29.44,29.39,29.42,3543228.0,26.4838,26.4928,26.4478,26.4748,3543228.0
2015-10-28 12:10:00,29.42,29.43,29.38,29.43,3159576.0,26.4748,26.4838,26.4388,26.4838,3159576.0
2015-10-28 12:15:00,29.43,29.46,29.42,29.46,2139980.0,26.4838,26.5108,26.4748,26.5108,2139980.0
2015-10-28 12:20:00,29.46,29.5,29.45,29.49,3112416.0,26.5108,26.5468,26.5018,26.5378,3112416.0
2015-10-28 12:25:00,29.49,29.51,29.47,29.49,4492676.0,26.5378,26.5558,26.5198,26.5378,4492676.0
2015-10-28 12:30:00,29.49,29.49,29.43,29.45,2224572.0,26.5378,26.5378,26.4838,26.5018,2224572.0
2015-10-28 12:35:00,29.45,29.46,29.4,29.41,2118600.0,26.5018,26.5108,26.4568,26.4658,2118600.0
2015-10-28 12:40:00,29.41,29.43,29.36,29.37,2099160.0,26.4658,26.4838,26.4208,26.4298,2099160.0
2015-10-28 12:45:00,29.37,29.39,29.36,29.37,2055408.0,26.4298,26.4478,26.4208,26.4298,2055408.0
2015-10-28 12:50:00,29.37,29.46,29.37,29.43,2671236.0,26.4298,26.5108,26.4298,26.4838,2671236.0
2015-10-28 12:55:00,29.43,29.46,29.41,29.43,1600800.0,26.4838,26.5108,26.4658,26.4838,1600800.0
2015-10-28 13:00:00,29.43,29.46,29.43,29.45,1559340.0,26.4838,26.5108,26.4838,26.5018,1559340.0
2015-10-28 13:05:00,29.45,29.45,29.39,29.42,1858748.0,26.5018,26.5018,26.4478,26.4748,1858748.0
2015-10-28 13:10:00,29.42,29.46,29.41,29.46,1545156.0,26.4748,26.5108,26.4658,26.5108,1545156.0
2015-10-28 13:15:00,29.46,29.47,29.43,29.46,1454424.0,26.5108,26.5198,26.4838,26.5108,1454424.0
2015-10-28 13:20:00,29.46,29.5,29.46,29.5,2843252.0,26.5108,26.5468,26.5108,26.5468,2843252.0
2015-10-28 13:25:00,29.5,29.53,29.47,29.49,3940576.0,26.5468,26.5738,26.5198,26.5378,3940576.0
2015-10-28 13:30:00,29.49,29.5,29.47,29.5,1835040.0,26.5378,26.5468,26.5198,26.5468,1835040.0
2015-10-28 13:35:00,29.5,29.5,29.47,29.49,2197824.0,26.5468,26.5468,26.5198,26.5378,2197824.0
2015-10-28 13:40:00,29.49,29.5,29.46,29.46,2099840.0,26.5378,26.5468,26.5108,26.5108,2099840.0
2015-10-28 13:45:00,29.46,29.47,29.4,29.4,2766104.0,26.5108,26.5198,26.4568,26.4568,2766104.0
2015-10-28 13:50:00,29.4,29.41,29.38,29.38,2565788.0,26.4568,26.4658,26.4388,26.4388,2565788.0
2015-10-28 13:55:00,29.38,29.45,29.38,29.41,3414260.0,26.4388,26.5018,26.4388,26.4658,3414260.0
2015-10-28 14:00:00,29.41,29.46,29.3,29.38,5886664.0,26.4658,26.5108,26.3668,26.4388,5886664.0
2015-10-28 14:05:00,29.38,29.44,29.35,29.43,3581484.0,26.4388,26.4928,26.4118,26.4838,3581484.0
2015-10-28 14:10:00,29.43,29.43,29.27,29.31,4551700.0,26.4838,26.4838,26.3398,26.3758,4551700.0
2015-10-28 14:15:00,29.31,29.4,29.29,29.38,3159456.0,26.3758,26.4568,26.3578,26.4388,3159456.0
2015-10-28 14:20:00,29.37,29.44,29.37,29.43,3013220.0,26.4298,26.4928,26.4298,26.4838,3013220.0
2015-10-28 14:25:00,29.43,29.47,29.39,29.39,2878804.0,26.4838,26.5198,26.4478,26.4478,2878804.0
2015-10-28 14:30:00,29.39,29.39,29.33,29.36,2168672.0,26.4478,26.4478,26.3938,26.4208,2168672.0
2015-10-28 14:35:00,29.36,29.45,29.34,29.41,2218212.0,26.4208,26.5018,26.4028,26.4658,2218212.0
2015-10-28 14:40:00,29.41,29.43,29.36,29.41,1928476.0,26.4658,26.4838,26.4208,26.4658,1928476.0
2015-10-28 14:45:00,29.41,29.52,29.4,29.5,4335044.0,26.4658,26.5648,26.4568,26.5468,4335044.0
2015-10-28 14:50:00,29.5,29.52,29.5,29.5,2532988.0,26.5468,26.5648,26.5468,26.5468,2532988.0
2015-10-28 14:55:00,29.5,29.53,29.48,29.53,2433648.0,26.5468,26.5738,26.5288,26.5738,2433648.0
2015-10-28 15:00:00,29.53,29.6,29.53,29.57,4665340.0,26.5738,26.6367,26.5738,26.6098,4665340.0
2015-10-28 15:05:00,29.57,29.62,29.57,29.6,3508156.0,26.6098,26.6547,26.6098,26.6367,3508156.0
2015-10-28 15:10:00,29.6,29.65,29.6,29.64,3193444.0,26.6367,26.6817,26.6367,26.6727,3193444.0
2015-10-28 15:15:00,29.65,29.67,29.63,29.66,2998088.0,26.6817,26.6997,26.6637,26.6907,2998088.0
2015-10-28 15:20:00,29.66,29.66,29.58,29.64,3122064.0,26.6907,26.6907,26.6188,26.6727,3122064.0
2015-10-28 15:25:00,29.64,29.72,29.64,29.7,4419936.0,26.6727,26.7447,26.6727,26.7267,4419936.0
2015-10-28 15:30:00,29.7,29.75,29.69,29.72,4839504.0,26.7267,26.7717,26.7177,26.7447,4839504.0
2015-10-28 15:35:00,29.72,29.81,29.71,29.8,5584536.0,26.7447,26.8257,26.7357,26.8167,5584536.0
2015-10-28 15:40:00,29.81,29.81,29.74,29.75,5115928.0,26.8257,26.8257,26.7627,26.7717,5115928.0
2015-10-28 15:45:00,29.75,29.8,29.75,29.77,3939504.0,26.7717,26.8167,26.7717,26.7897,3939504.0
2015-10-28 15:50:00,29.77,29.77,29.72,29.76,5196864.0,26.7897,26.7897,26.7447,26.7807,5196864.0
2015-10-28 15:55:00,29.76,29.83,29.75,29.83,9331604.0,26.7807,26.8437,26.7717,26.8437,9331604.0
2015-10-29 09:30:00,29.68,29.78,29.63,29.67,7436168.0,26.7087,26.7987,26.6637,26.6997,7436168.0
2015-10-29 09:35:00,29.66,29.8,29.66,29.77,5139160.0,26.6907,26.8167,26.6907,26.7897,5139160.0
2015-10-29 09:40:00,29.76,29.76,29.61,29.63,4797184.0,26.7807,26.7807,26.6457,26.6637,4797184.0
2015-10-29 09:45:00,29.63,29.73,29.63,29.65,3524620.0,26.6637,26.7537,26.6637,26.6817,3524620.0
2015-10-29 09:50:00,29.66,29.68,29.58,29.64,3525032.0,26.6907,26.7087,26.6188,26.6727,3525032.0
2015-10-29 09:55:00,29.63,29.66,29.6,29.62,2631588.0,26.6637,26.6907,26.6367,26.6547,2631588.0
2015-10-29 10:00:00,29.62,29.66,29.57,29.61,3326440.0,26.6547,26.6907,26.6098,26.6457,3326440.0
2015-10-29 10:05:00,29.61,29.69,29.61,29.64,2321868.0,26.6457,26.7177,26.6457,26.6727,2321868.0
2015-10-29 10:10:00,29.64,29.69,29.64,29.69,2224536.0,26.6727,26.7177,26.6727,26.7177,2224536.0
2015-10-29 10:15:00,29.69,29.8,29.68,29.72,4741624.0,26.7177,26.8167,26.7087,26.7447,4741624.0
2015-10-29 10:20:00,29.72,29.75,29.69,29.7,2983072.0,26.7447,26.7717,26.7177,26.7267,2983072.0
2015-10-29 10:25:00,29.7,29.73,29.66,29.67,2221584.0,26.7267,26.7537,26.6907,26.6997,2221584.0
2015-10-29 10:30:00,29.67,29.71,29.67,29.69,1475504.0,26.6997,26.7357,26.6997,26.7177,1475504.0
2015-10-29 10:35:00,29.7,29.74,29.68,29.7,1922948.0,26.7267,26.7627,26.7087,26.7267,1922948.0
2015-10-29 10:40:00,29.7,29.77,29.68,29.75,2263392.0,26.7267,26.7897,26.7087,26.7717,2263392.0
2015-10-29 10:45:00,29.75,29.75,29.68,29.69,1674140.0,26.7717,26.7717,26.7087,26.7177,1674140.0
2015-10-29 10:50:00,29.69,29.72,29.68,29.7,1420580.0,26.7177,26.7447,26.7087,26.7267,1420580.0
2015-10-29 10:55:00,29.69,29.7,29.66,29.66,1875476.0,26.7177,26.7267,26.6907,26.6907,1875476.0
2015-10-29 11:00:00,29.66,29.67,29.62,29.66,2504420.0,26.6907,26.6997,26.6547,26.6907,2504420.0
2015-10-29 11:05:00,29.66,29.69,29.65,29.69,1138172.0,26.6907,26.7177,26.6817,26.7177,1138172.0
2015-10-29 11:10:00,29.69,29.7,29.66,29.66,1399312.0,26.7177,26.7267,26.6907,26.6907,1399312.0
2015-10-29 11:15:00,29.66,29.68,29.63,29.68,1278040.0,26.6907,26.7087,26.6637,26.7087,1278040.0
2015-10-29 11:20:00,29.68,29.69,29.66,29.68,1092448.0,26.7087,26.7177,26.6907,26.7087,1092448.0
2015-10-29 11:25:00,29.68,29.68,29.65,29.65,1111896.0,26.7087,26.7087,26.6817,26.6817,1111896.0
2015-10-29 11:30:00,29.65,29.7,29.65,29.68,1327216.0,26.6817,26.7267,26.6817,26.7087,1327216.0
2015-10-29 11:35:00,29.68,29.68,29.65,29.65,1330520.0,26.7087,26.7087,26.6817,26.6817,1330520.0
2015-10-29 11:40:00,29.65,29.68,29.64,29.68,1072712.0,26.6817,26.7087,26.6727,26.7087,1072712.0
2015-10-29 11:45:00,29.68,29.71,29.68,29.71,1167680.0,26.7087,26.7357,26.7087,26.7357,1167680.0
2015-10-29 11:50:00,29.71,29.72,29.68,29.69,929472.0,26.7357,26.7447,26.7087,26.7177,929472.0
2015-10-29 11:55:00,29.7,29.73,29.68,29.72,1079324.0,26.7267,26.7537,26.7087,26.7447,1079324.0
2015-10-29 12:00:00,29.72,29.72,29.7,29.71,566740.0,26.7447,26.7447,26.7267,26.7357,566740.0
2015-10-29 12:05:00,29.72,29.73,29.7,29.7,1233400.0,26.7447,26.7537,26.7267,26.7267,1233400.0
2015-10-29 12:10:00,29.7,29.72,29.68,29.72,947036.0,26.7267,26.7447,26.7087,26.7447,947036.0
2015-10-29 12:15:00,29.72,29.73,29.7,29.72,758380.0,26.7447,26.7537,26.7267,26.7447,758380.0
2015-10-29 12:20:00,29.72,29.75,29.72,29.73,894924.0,26.7447,26.7717,26.7447,26.7537,894924.0
2015-10-29 12:25:00,29.73,29.82,29.73,29.81,2599836.0,26.7537,26.8347,26.7537,26.8257,2599836.0
2015-10-29 12:30:00,29.82,29.85,29.81,29.84,2336644.0,26.8347,26.8617,26.8257,26.8527,2336644.0
2015-10-29 12:35:00,29.84,29.85,29.81,29.82,1857540.0,26.8527,26.8617,26.8257,26.8347,1857540.0
2015-10-29 12:40:00,29.82,29.87,29.81,29.87,1618952.0,26.8347,26.8797,26.8257,26.8797,1618952.0
2015-10-29 12:45:00,29.86,29.93,29.86,29.92,3301200.0,26.8707,26.9337,26.8707,26.9247,3301200.0
2015-10-29 12:50:00,29.93,29.93,29.89,29.9,2134316.0,26.9337,26.9337,26.8977,26.9067,2134316.0
2015-10-29 12:55:00,29.91,29.96,29.89,29.95,1845668.0,26.9157,26.9607,26.8977,26.9517,1845668.0
2015-10-29 13:00:00,29.95,29.96,29.91,29.94,1832000.0,26.9517,26.9607,26.9157,26.9427,1832000.0
2015-10-29 13:05:00,29.94,29.95,29.89,29.91,2063288.0,26.9427,26.9517,26.8977,26.9157,2063288.0
2015-10-29 13:10:00,29.91,29.95,29.89,29.94,1086356.0,26.9157,26.9517,26.8977,26.9427,1086356.0
2015-10-29 13:15:00,29.94,29.97,29.93,29.94,1664988.0,26.9427,26.9697,26.9337,26.9427,1664988.0
2015-10-29 13:20:00,29.94,29.94,29.91,29.92,904488.0,26.9427,26.9427,26.9157,26.9247,904488.0
2015-10-29 13:25:00,29.92,29.93,29.9,29.91,1055420.0,26.9247,26.9337,26.9067,26.9157,1055420.0
2015-10-29 13:30:00,29.91,29.93,29.9,29.91,1304304.0,26.9157,26.9337,26.9067,26.9157,1304304.0
2015-10-29 13:35:00,29.91,29.91,29.83,29.84,2558620.0,26.9157,26.9157,26.8437,26.8527,2558620.0
2015-10-29 13:40:00,29.84,29.92,29.84,29.9,1825052.0,26.8527,26.9247,26.8527,26.9067,1825052.0
2015-10-29 13:45:00,29.91,29.93,29.9,29.91,1488844.0,26.9157,26.9337,26.9067,26.9157,1488844.0
2015-10-29 13:50:00,29.91,29.96,29.91,29.96,1988024.0,26.9157,26.9607,26.9157,26.9607,1988024.0
2015-10-29 13:55:00,29.96,29.97,29.94,29.95,1598808.0,26.9607,26.9697,26.9427,26.9517,1598808.0
2015-10-29 14:00:00,29.95,29.95,29.93,29.95,1565448.0,26.9517,26.9517,26.9337,26.9517,1565448.0
2015-10-29 14:05:00,29.95,30.02,29.95,30.01,4575704.0,26.9517,27.0147,26.9517,27.0057,4575704.0
2015-10-29 14:10:00,30.01,30.01,29.97,30.0,1736432.0,27.0057,27.0057,26.9697,26.9967,1736432.0
2015-10-29 14:15:00,30.0,30.03,30.0,30.03,1936068.0,26.9967,27.0237,26.9967,27.0237,1936068.0
2015-10-29 14:20:00,30.03,30.06,30.02,30.06,2521300.0,27.0237,27.0507,27.0147,27.0507,2521300.0
2015-10-29 14:25:00,30.06,30.1,30.05,30.07,2969212.0,27.0507,27.0867,27.0417,27.0597,2969212.0
2015-10-29 14:30:00,30.07,30.09,30.05,30.07,1861352.0,27.0597,27.0777,27.0417,27.0597,1861352.0
2015-10-29 14:35:00,30.07,30.09,30.04,30.08,2063580.0,27.0597,27.0777,27.0327,27.0687,2063580.0
2015-10-29 14:40:00,30.08,30.13,30.08,30.12,2941028.0,27.0687,27.1137,27.0687,27.1047,2941028.0
2015-10-29 14:45:00,30.12,30.13,30.09,30.1,2267168.0,27.1047,27.1137,27.0777,27.0867,2267168.0
2015-10-29 14:50:00,30.1,30.14,30.09,30.12,1871912.0,27.0867,27.1227,27.0777,27.1047,1871912.0
2015-10-29 14:55:00,30.12,30.14,30.1,30.12,1724388.0,27.1047,27.1227,27.0867,27.1047,1724388.0
2015-10-29 15:00:00,30.12,30.12,30.07,30.09,2533876.0,27.1047,27.1047,27.0597,27.0777,2533876.0
2015-10-29 15:05:00,30.09,30.09,30.03,30.08,2633812.0,27.0777,27.0777,27.0237,27.0687,2633812.0
2015-10-29 15:10:00,30.08,30.11,30.08,30.11,2817780.0,27.0687,27.0957,27.0687,27.0957,2817780.0
2015-10-29 15:15:00,30.11,30.14,30.1,30.13,2594004.0,27.0957,27.1227,27.0867,27.1137,2594004.0
2015-10-29 15:20:00,30.13,30.15,30.13,30.14,2333136.0,27.1137,27.1317,27.1137,27.1227,2333136.0
2015-10-29 15:25:00,30.14,30.14,30.1,30.11,2984896.0,27.1227,27.1227,27.0867,27.0957,2984896.0
2015-10-29 15:30:00,30.1,30.13,30.1,30.12,2175056.0,27.0867,27.1137,27.0867,27.1047,2175056.0
2015-10-29 15:35:00,30.12,30.16,30.11,30.14,3680412.0,27.1047,27.1407,27.0957,27.1227,3680412.0
2015-10-29 15:40:00,30.15,30.17,30.14,30.17,3146856.0,27.1317,27.1497,27.1227,27.1497,3146856.0
2015-10-29 15:45:00,30.17,30.17,30.14,30.15,3639956.0,27.1497,27.1497,27.1227,27.1317,3639956.0
2015-10-29 15:50:00,30.15,30.15,30.11,30.12,4301304.0,27.1317,27.1317,27.0957,27.1047,4301304.0
2015-10-29 15:55:00,30.13,30.14,30.11,30.13,5776700.0,27.1137,27.1227,27.0957,27.1137,5776700.0
2015-10-30 09:30:00,30.25,30.3,30.19,30.19,7779800.0,27.2217,27.2667,27.1677,27.1677,7779800.0
2015-10-30 09:35:00,30.19,30.23,30.19,30.22,3837808.0,27.1677,27.2037,27.1677,27.1947,3837808.0
2015-10-30 09:40:00,30.22,30.23,30.11,30.12,5228480.0,27.1947,27.2037,27.0957,27.1047,5228480.0
2015-10-30 09:45:00,30.12,30.25,30.12,30.25,4415168.0,27.1047,27.2217,27.1047,27.2217,4415168.0
2015-10-30 09:50:00,30.25,30.31,30.23,30.23,4012604.0,27.2217,27.2757,27.2037,27.2037,4012604.0
2015-10-30 09:55:00,30.23,30.24,30.2,30.23,2658216.0,27.2037,27.2127,27.1767,27.2037,2658216.0
2015-10-30 10:00:00,30.23,30.28,30.19,30.19,2813376.0,27.2037,27.2487,27.1677,27.1677,2813376.0
2015-10-30 10:05:00,30.19,30.2,30.14,30.15,3253168.0,27.1677,27.1767,27.1227,27.1317,3253168.0
2015-10-30 10:10:00,30.16,30.22,30.16,30.21,2698464.0,27.1407,27.1947,27.1407,27.1857,2698464.0
2015-10-30 10:15:00,30.21,30.25,30.19,30.25,2347976.0,27.1857,27.2217,27.1677,27.2217,2347976.0
2015-10-30 10:20:00,30.25,30.25,30.2,30.21,2605460.0,27.2217,27.2217,27.1767,27.1857,2605460.0
2015-10-30 10:25:00,30.2,30.23,30.16,30.21,2588520.0,27.1767,27.2037,27.1407,27.1857,2588520.0
2015-10-30 10:30:00,30.21,30.25,30.21,30.23,1991428.0,27.1857,27.2217,27.1857,27.2037,1991428.0
2015-10-30 10:35:00,30.24,30.25,30.2,30.22,1907104.0,27.2127,27.2217,27.1767,27.1947,1907104.0
2015-10-30 10:40:00,30.22,30.23,30.16,30.18,2323464.0,27.1947,27.2037,27.1407,27.1587,2323464.0
2015-10-30 10:45:00,30.18,30.19,30.13,30.18,2871920.0,27.1587,27.1677,27.1137,27.1587,2871920.0
2015-10-30 10:50:00,30.18,30.18,30.13,30.15,2098536.0,27.1587,27.1587,27.1137,27.1317,2098536.0
2015-10-30 10:55:00,30.16,30.16,30.1,30.14,2659460.0,27.1407,27.1407,27.0867,27.1227,2659460.0
2015-10-30 11:00:00,30.15,30.15,30.08,30.09,2133692.0,27.1317,27.1317,27.0687,27.0777,2133692.0
2015-10-30 11:05:00,30.09,30.11,30.04,30.04,2550692.0,27.0777,27.0957,27.0327,27.0327,2550692.0
2015-10-30 11:10:00,30.04,30.07,30.04,30.05,2089156.0,27.0327,27.0597,27.0327,27.0417,2089156.0
2015-10-30 11:15:00,30.05,30.05,29.98,30.0,3838256.0,27.0417,27.0417,26.9787,26.9967,3838256.0
2015-10-30 11:20:00,30.0,30.02,29.98,30.01,2365084.0,26.9967,27.0147,26.9787,27.0057,2365084.0
2015-10-30 11:25:00,30.01,30.02,30.0,30.01,2042572.0,27.0057,27.0147,26.9967,27.0057,2042572.0
2015-10-30 11:30:00,30.01,30.09,30.01,30.07,2731044.0,27.0057,27.0777,27.0057,27.0597,2731044.0
2015-10-30 11:35:00,30.07,30.08,30.01,30.03,1829256.0,27.0597,27.0687,27.0057,27.0237,1829256.0
2015-10-30 11:40:00,30.02,30.06,30.02,30.02,1316912.0,27.0147,27.0507,27.0147,27.0147,1316912.0
2015-10-30 11:45:00,30.02,30.03,30.0,30.02,1154140.0,27.0147,27.0237,26.9967,27.0147,1154140.0
2015-10-30 11:50:00,30.02,30.09,30.02,30.07,1908428.0,27.0147,27.0777,27.0147,27.0597,1908428.0
2015-10-30 11:55:00,30.07,30.1,30.07,30.09,1658940.0,27.0597,27.0867,27.0597,27.0777,1658940.0
2015-10-30 12:00:00,30.08,30.09,30.04,30.04,1213904.0,27.0687,27.0777,27.0327,27.0327,1213904.0
2015-10-30 12:05:00,30.04,30.05,30.02,30.05,1385500.0,27.0327,27.0417,27.0147,27.0417,1385500.0
2015-10-30 12:10:00,30.05,30.08,30.05,30.08,1130624.0,27.0417,27.0687,27.0417,27.0687,1130624.0
2015-10-30 12:15:00,30.08,30.15,30.08,30.14,2097632.0,27.0687,27.1317,27.0687,27.1227,2097632.0
2015-10-30 12:20:00,30.14,30.16,30.13,30.14,1679780.0,27.1227,27.1407,27.1137,27.1227,1679780.0
2015-10-30 12:25:00,30.14,30.15,30.12,30.12,1055064.0,27.1227,27.1317,27.1047,27.1047,1055064.0
2015-10-30 12:30:00,30.12,30.19,30.12,30.18,1557672.0,27.1047,27.1677,27.1047,27.1587,1557672.0
2015-10-30 12:35:00,30.18,30.2,30.17,30.17,1184988.0,27.1587,27.1767,27.1497,27.1497,1184988.0
2015-10-30 12:40:00,30.17,30.18,30.14,30.17,1249664.0,27.1497,27.1587,27.1227,27.1497,1249664.0
2015-10-30 12:45:00,30.17,30.17,30.12,30.13,1302524.0,27.1497,27.1497,27.1047,27.1137,1302524.0
2015-10-30 12:50:00,30.13,30.16,30.13,30.16,1276724.0,27.1137,27.1407,27.1137,27.1407,1276724.0
2015-10-30 12:55:00,30.16,30.18,30.15,30.17,1318236.0,27.1407,27.1587,27.1317,27.1497,1318236.0
2015-10-30 13:00:00,30.17,30.17,30.14,30.16,970004.0,27.1497,27.1497,27.1227,27.1407,970004.0
2015-10-30 13:05:00,30.17,30.17,30.13,30.14,1250216.0,27.1497,27.1497,27.1137,27.1227,1250216.0
2015-10-30 13:10:00,30.14,30.15,30.13,30.14,780216.0,27.1227,27.1317,27.1137,27.1227,780216.0
2015-10-30 13:15:00,30.14,30.14,30.08,30.09,1301048.0,27.1227,27.1227,27.0687,27.0777,1301048.0
2015-10-30 13:20:00,30.09,30.1,30.07,30.1,1387840.0,27.0777,27.0867,27.0597,27.0867,1387840.0
2015-10-30 13:25:00,30.1,30.11,30.08,30.09,1049352.0,27.0867,27.0957,27.0687,27.0777,1049352.0
2015-10-30 13:30:00,30.09,30.1,30.07,30.07,1182152.0,27.0777,27.0867,27.0597,27.0597,1182152.0
2015-10-30 13:35:00,30.07,30.14,30.07,30.14,2039204.0,27.0597,27.1227,27.0597,27.1227,2039204.0
2015-10-30 13:40:00,30.14,30.15,30.11,30.12,1238768.0,27.1227,27.1317,27.0957,27.1047,1238768.0
2015-10-30 13:45:00,30.12,30.14,30.09,30.12,1173984.0,27.1047,27.1227,27.0777,27.1047,1173984.0
2015-10-30 13:50:00,30.12,30.14,30.11,30.12,1143524.0,27.1047,27.1227,27.0957,27.1047,1143524.0
2015-10-30 13:55:00,30.12,30.12,30.09,30.1,852060.0,27.1047,27.1047,27.0777,27.0867,852060.0
2015-10-30 14:00:00,30.1,30.12,30.08,30.1,1384736.0,27.0867,27.1047,27.0687,27.0867,1384736.0
2015-10-30 14:05:00,30.1,30.1,30.07,30.07,952420.0,27.0867,27.0867,27.0597,27.0597,952420.0
2015-10-30 14:10:00,30.07,30.09,30.06,30.07,1156052.0,27.0597,27.0777,27.0507,27.0597,1156052.0
2015-10-30 14:15:00,30.07,30.07,30.05,30.05,1006088.0,27.0597,27.0597,27.0417,27.0417,1006088.0
2015-10-30 14:20:00,30.05,30.05,30.0,30.01,1716676.0,27.0417,27.0417,26.9967,27.0057,1716676.0
2015-10-30 14:25:00,30.01,30.01,29.98,29.99,2365064.0,27.0057,27.0057,26.9787,26.9877,2365064.0
2015-10-30 14:30:00,29.99,30.04,29.98,30.03,1319608.0,26.9877,27.0327,26.9787,27.0237,1319608.0
2015-10-30 14:35:00,30.03,30.04,29.99,29.99,999856.0,27.0237,27.0327,26.9877,26.9877,999856.0
2015-10-30 14:40:00,30.0,30.0,29.91,29.94,3622628.0,26.9967,26.9967,26.9157,26.9427,3622628.0
2015-10-30 14:45:00,29.94,29.96,29.92,29.94,2196980.0,26.9427,26.9607,26.9247,26.9427,2196980.0
2015-10-30 14:50:00,29.94,29.96,29.93,29.94,1365112.0,26.9427,26.9607,26.9337,26.9427,1365112.0
2015-10-30 14:55:00,29.94,29.95,29.9,29.91,1514336.0,26.9427,26.9517,26.9067,26.9157,1514336.0
2015-10-30 15:00:00,29.91,29.92,29.86,29.91,2411156.0,26.9157,26.9247,26.8707,26.9157,2411156.0
2015-10-30 15:05:00,29.91,29.95,29.89,29.95,1794264.0,26.9157,26.9517,26.8977,26.9517,1794264.0
2015-10-30 15:10:00,29.95,29.96,29.92,29.93,1381496.0,26.9517,26.9607,26.9247,26.9337,1381496.0
2015-10-30 15:15:00,29.93,29.98,29.92,29.95,1613928.0,26.9337,26.9787,26.9247,26.9517,1613928.0
2015-10-30 15:20:00,29.95,29.98,29.92,29.94,1640248.0,26.9517,26.9787,26.9247,26.9427,1640248.0
2015-10-30 15:25:00,29.94,29.94,29.89,29.9,1613800.0,26.9427,26.9427,26.8977,26.9067,1613800.0
2015-10-30 15:30:00,29.9,29.96,29.89,29.95,1845596.0,26.9067,26.9607,26.8977,26.9517,1845596.0
2015-10-30 15:35:00,29.95,29.97,29.92,29.96,2180960.0,26.9517,26.9697,26.9247,26.9607,2180960.0
2015-10-30 15:40:00,29.96,29.98,29.94,29.95,2233404.0,26.9607,26.9787,26.9427,26.9517,2233404.0
2015-10-30 15:45:00,29.95,30.03,29.94,30.01,4404540.0,26.9517,27.0237,26.9427,27.0057,4404540.0
2015-10-30 15:50:00,30.01,30.01,29.97,29.98,4206532.0,27.0057,27.0057,26.9697,26.9787,4206532.0
2015-10-30 15:55:00,29.98,29.99,29.88,29.88,7974592.0,26.9787,26.9877,26.8887,26.8887,7974592.0
2015-11-02 09:30:00,29.97,30.0,29.9,29.99,4856964.0,26.9697,26.9967,26.9067,26.9877,4856964.0
2015-11-02 09:35:00,29.99,30.0,29.93,29.97,2624596.0,26.9877,26.9967,26.9337,26.9697,2624596.0
2015-11-02 09:40:00,29.97,29.99,29.94,29.98,1939716.0,26.9697,26.9877,26.9427,26.9787,1939716.0
2015-11-02 09:45:00,29.98,30.02,29.97,30.0,3721592.0,26.9787,27.0147,26.9697,26.9967,3721592.0
2015-11-02 09:50:00,30.0,30.03,29.98,30.0,2996688.0,26.9967,27.0237,26.9787,26.9967,2996688.0
2015-11-02 09:55:00,30.0,30.09,30.0,30.05,3336544.0,26.9967,27.0777,26.9967,27.0417,3336544.0
2015-11-02 10:00:00,30.07,30.1,30.02,30.08,2425356.0,27.0597,27.0867,27.0147,27.0687,2425356.0
2015-11-02 10:05:00,30.08,30.17,30.08,30.16,3264072.0,27.0687,27.1497,27.0687,27.1407,3264072.0
2015-11-02 10:10:00,30.16,30.16,30.11,30.13,2154168.0,27.1407,27.1407,27.0957,27.1137,2154168.0
2015-11-02 10:15:00,30.13,30.15,30.1,30.14,1707140.0,27.1137,27.1317,27.0867,27.1227,1707140.0
2015-11-02 10:20:00,30.14,30.17,30.12,30.15,1719812.0,27.1227,27.1497,27.1047,27.1317,1719812.0
2015-11-02 10:25:00,30.15,30.22,30.15,30.2,3001780.0,27.1317,27.1947,27.1317,27.1767,3001780.0
2015-11-02 10:30:00,30.2,30.21,30.16,30.2,1868072.0,27.1767,27.1857,27.1407,27.1767,1868072.0
2015-11-02 10:35:00,30.19,30.23,30.19,30.21,2006208.0,27.1677,27.2037,27.1677,27.1857,2006208.0
2015-11-02 10:40:00,30.21,30.22,30.18,30.2,1462964.0,27.1857,27.1947,27.1587,27.1767,1462964.0
2015-11-02 10:45:00,30.2,30.2,30.15,30.18,1777200.0,27.1767,27.1767,27.1317,27.1587,1777200.0
2015-11-02 10:50:00,30.18,30.2,30.18,30.19,1050656.0,27.1587,27.1767,27.1587,27.1677,1050656.0
2015-11-02 10:55:00,30.19,30.24,30.18,30.23,1607500.0,27.1677,27.2127,27.1587,27.2037,1607500.0
2015-11-02 11:00:00,30.24,30.25,30.2,30.21,1693440.0,27.2127,27.2217,27.1767,27.1857,1693440.0
2015-11-02 11:05:00,30.21,30.25,30.21,30.24,1922384.0,27.1857,27.2217,27.1857,27.2127,1922384.0
2015-11-02 11:10:00,30.24,30.26,30.22,30.23,2248236.0,27.2127,27.2307,27.1947,27.2037,2248236.0
2015-11-02 11:15:00,30.24,30.24,30.2,30.21,1259140.0,27.2127,27.2127,27.1767,27.1857,1259140.0
2015-11-02 11:20:00,30.21,30.22,30.17,30.19,1677156.0,27.1857,27.1947,27.1497,27.1677,1677156.0
2015-11-02 11:25:00,30.19,30.22,30.18,30.2,1280244.0,27.1677,27.1947,27.1587,27.1767,1280244.0
2015-11-02 11:30:00,30.2,30.2,30.18,30.18,978256.0,27.1767,27.1767,27.1587,27.1587,978256.0
2015-11-02 11:35:00,30.18,30.18,30.16,30.18,1349552.0,27.1587,27.1587,27.1407,27.1587,1349552.0
2015-11-02 11:40:00,30.18,30.19,30.17,30.18,897564.0,27.1587,27.1677,27.1497,27.1587,897564.0
2015-11-02 11:45:00,30.18,30.2,30.17,30.2,939976.0,27.1587,27.1767,27.1497,27.1767,939976.0
2015-11-02 11:50:00,30.21,30.25,30.2,30.25,1591600.0,27.1857,27.2217,27.1767,27.2217,1591600.0
2015-11-02 11:55:00,30.25,30.25,30.23,30.23,1402196.0,27.2217,27.2217,27.2037,27.2037,1402196.0
2015-11-02 12:00:00,30.23,30.25,30.23,30.24,981936.0,27.2037,27.2217,27.2037,27.2127,981936.0
2015-11-02 12:05:00,30.24,30.24,30.21,30.21,736392.0,27.2127,27.2127,27.1857,27.1857,736392.0
2015-11-02 12:10:00,30.21,30.23,30.19,30.2,988804.0,27.1857,27.2037,27.1677,27.1767,988804.0
2015-11-02 12:15:00,30.2,30.23,30.19,30.22,702624.0,27.1767,27.2037,27.1677,27.1947,702624.0
2015-11-02 12:20:00,30.22,30.24,30.22,30.23,633032.0,27.1947,27.2127,27.1947,27.2037,633032.0
2015-11-02 12:25:00,30.23,30.23,30.22,30.22,546148.0,27.2037,27.2037,27.1947,27.1947,546148.0
2015-11-02 12:30:00,30.23,30.23,30.18,30.19,1257892.0,27.2037,27.2037,27.1587,27.1677,1257892.0
2015-11-02 12:35:00,30.19,30.21,30.19,30.21,627112.0,27.1677,27.1857,27.1677,27.1857,627112.0
2015-11-02 12:40:00,30.21,30.22,30.19,30.21,914396.0,27.1857,27.1947,27.1677,27.1857,914396.0
2015-11-02 12:45:00,30.21,30.22,30.2,30.22,625540.0,27.1857,27.1947,27.1767,27.1947,625540.0
2015-11-02 12:50:00,30.21,30.22,30.21,30.21,455008.0,27.1857,27.1947,27.1857,27.1857,455008.0
2015-11-02 12:55:00,30.22,30.25,30.21,30.22,1244952.0,27.1947,27.2217,27.1857,27.1947,1244952.0
2015-11-02 13:00:00,30.22,30.23,30.21,30.21,695208.0,27.1947,27.2037,27.1857,27.1857,695208.0
2015-11-02 13:05:00,30.21,30.23,30.21,30.22,618756.0,27.1857,27.2037,27.1857,27.1947,618756.0
2015-11-02 13:10:00,30.22,30.22,30.19,30.2,596804.0,27.1947,27.1947,27.1677,27.1767,596804.0
2015-11-02 13:15:00,30.2,30.22,30.2,30.2,774964.0,27.1767,27.1947,27.1767,27.1767,774964.0
2015-11-02 13:20:00,30.2,30.22,30.2,30.21,446700.0,27.1767,27.1947,27.1767,27.1857,446700.0
2015-11-02 13:25:00,30.21,30.23,30.21,30.22,512676.0,27.1857,27.2037,27.1857,27.1947,512676.0
2015-11-02 13:30:00,30.23,30.24,30.22,30.23,962444.0,27.2037,27.2127,27.1947,27.2037,962444.0
2015-11-02 13:35:00,30.23,30.24,30.22,30.23,947032.0,27.2037,27.2127,27.1947,27.2037,947032.0
2015-11-02 13:40:00,30.23,30.23,30.21,30.22,657924.0,27.2037,27.2037,27.1857,27.1947,657924.0
2015-11-02 13:45:00,30.23,30.23,30.2,30.22,588200.0,27.2037,27.2037,27.1767,27.1947,588200.0
2015-11-02 13:50:00,30.22,30.23,30.22,30.23,473356.0,27.1947,27.2037,27.1947,27.2037,473356.0
2015-11-02 13:55:00,30.23,30.24,30.23,30.24,817616.0,27.2037,27.2127,27.2037,27.2127,817616.0
2015-11-02 14:00:00,30.24,30.25,30.22,30.22,933436.0,27.2127,27.2217,27.1947,27.1947,933436.0
2015-11-02 14:05:00,30.22,30.23,30.21,30.22,818664.0,27.1947,27.2037,27.1857,27.1947,818664.0
2015-11-02 14:10:00,30.22,30.23,30.21,30.23,821784.0,27.1947,27.2037,27.1857,27.2037,821784.0
2015-11-02 14:15:00,30.23,30.23,30.22,30.23,717200.0,27.2037,27.2037,27.1947,27.2037,717200.0
2015-11-02 14:20:00,30.23,30.23,30.22,30.23,585976.0,27.2037,27.2037,27.1947,27.2037,585976.0
2015-11-02 14:25:00,30.23,30.24,30.23,30.23,1014096.0,27.2037,27.2127,27.2037,27.2037,1014096.0
2015-11-02 14:30:00,30.23,30.24,30.21,30.21,982452.0,27.2037,27.2127,27.1857,27.1857,982452.0
2015-11-02 14:35:00,30.21,30.23,30.21,30.22,588408.0,27.1857,27.2037,27.1857,27.1947,588408.0
2015-11-02 14:40:00,30.22,30.23,30.2,30.21,1020928.0,27.1947,27.2037,27.1767,27.1857,1020928.0
2015-11-02 14:45:00,30.21,30.22,30.2,30.2,713160.0,27.1857,27.1947,27.1767,27.1767,713160.0
2015-11-02 14:50:00,30.2,30.21,30.18,30.19,1169736.0,27.1767,27.1857,27.1587,27.1677,1169736.0
2015-11-02 14:55:00,30.2,30.24,30.19,30.23,1761804.0,27.1767,27.2127,27.1677,27.2037,1761804.0
2015-11-02 15:00:00,30.23,30.24,30.22,30.23,819340.0,27.2037,27.2127,27.1947,27.2037,819340.0
2015-11-02 15:05:00,30.23,30.24,30.2,30.22,1157904.0,27.2037,27.2127,27.1767,27.1947,1157904.0
2015-11-02 15:10:00,30.22,30.25,30.22,30.24,1012204.0,27.1947,27.2217,27.1947,27.2127,1012204.0
2015-11-02 15:15:00,30.24,30.29,30.24,30.28,2367936.0,27.2127,27.2577,27.2127,27.2487,2367936.0
2015-11-02 15:20:00,30.28,30.3,30.28,30.29,1786360.0,27.2487,27.2667,27.2487,27.2577,1786360.0
2015-11-02 15:25:00,30.29,30.31,30.29,30.29,2161592.0,27.2577,27.2757,27.2577,27.2577,2161592.0
2015-11-02 15:30:00,30.29,30.32,30.29,30.29,1341880.0,27.2577,27.2847,27.2577,27.2577,1341880.0
2015-11-02 15:35:00,30.29,30.31,30.28,30.29,1339272.0,27.2577,27.2757,27.2487,27.2577,1339272.0
2015-11-02 15:40:00,30.29,30.34,30.29,30.33,2247112.0,27.2577,27.3027,27.2577,27.2937,2247112.0
2015-11-02 15:45:00,30.33,30.33,30.26,30.29,2339336.0,27.2937,27.2937,27.2307,27.2577,2339336.0
2015-11-02 15:50:00,30.29,30.3,30.27,30.28,1731256.0,27.2577,27.2667,27.2397,27.2487,1731256.0
2015-11-02 15:55:00,30.27,30.34,30.25,30.3,4104788.0,27.2397,27.3027,27.2217,27.2667,4104788.0
2015-11-03 09:30:00,30.2,30.27,30.18,30.19,4919056.0,27.1767,27.2397,27.1587,27.1677,4919056.0
2015-11-03 09:35:00,30.19,30.4,30.19,30.37,4651040.0,27.1677,27.3567,27.1677,27.3297,4651040.0
2015-11-03 09:40:00,30.37,30.46,30.36,30.44,4547448.0,27.3297,27.4107,27.3207,27.3927,4547448.0
2015-11-03 09:45:00,30.44,30.45,30.36,30.39,3562192.0,27.3927,27.4017,27.3207,27.3477,3562192.0
2015-11-03 09:50:00,30.39,30.43,30.37,30.4,2469360.0,27.3477,27.3837,27.3297,27.3567,2469360.0
2015-11-03 09:55:00,30.4,30.42,30.32,30.39,3084456.0,27.3567,27.3747,27.2847,27.3477,3084456.0
2015-11-03 10:00:00,30.39,30.44,30.39,30.42,2571440.0,27.3477,27.3927,27.3477,27.3747,2571440.0
2015-11-03 10:05:00,30.42,30.48,30.41,30.47,3556064.0,27.3747,27.4287,27.3657,27.4197,3556064.0
2015-11-03 10:10:00,30.47,30.53,30.46,30.51,4928176.0,27.4197,27.4736,27.4107,27.4556,4928176.0
2015-11-03 10:15:00,30.5,30.59,30.5,30.58,3137420.0,27.4467,27.5276,27.4467,27.5186,3137420.0
2015-11-03 10:20:00,30.58,30.61,30.56,30.59,3542000.0,27.5186,27.5456,27.5006,27.5276,3542000.0
2015-11-03 10:25:00,30.59,30.61,30.55,30.57,2716396.0,27.5276,27.5456,27.4916,27.5096,2716396.0
2015-11-03 10:30:00,30.57,30.62,30.56,30.62,2048888.0,27.5096,27.5546,27.5006,27.5546,2048888.0
2015-11-03 10:35:00,30.62,30.66,30.61,30.64,3034492.0,27.5546,27.5906,27.5456,27.5726,3034492.0
2015-11-03 10:40:00,30.64,30.64,30.59,30.62,2996848.0,27.5726,27.5726,27.5276,27.5546,2996848.0
2015-11-03 10:45:00,30.62,30.68,30.61,30.68,2379160.0,27.5546,27.6086,27.5456,27.6086,2379160.0
2015-11-03 10:50:00,30.68,30.7,30.66,30.67,2649888.0,27.6086,27.6266,27.5906,27.5996,2649888.0
2015-11-03 10:55:00,30.67,30.67,30.63,30.63,2041744.0,27.5996,27.5996,27.5636,27.5636,2041744.0
2015-11-03 11:00:00,30.64,30.66,30.58,30.59,1830912.0,27.5726,27.5906,27.5186,27.5276,1830912.0
2015-11-03 11:05:00,30.59,30.64,30.58,30.63,1831012.0,27.5276,27.5726,27.5186,27.5636,1831012.0
2015-11-03 11:10:00,30.63,30.66,30.61,30.63,1859512.0,27.5636,27.5906,27.5456,27.5636,1859512.0
2015-11-03 11:15:00,30.63,30.64,30.61,30.61,813104.0,27.5636,27.5726,27.5456,27.5456,813104.0
2015-11-03 11:20:00,30.61,30.64,30.59,30.62,1499944.0,27.5456,27.5726,27.5276,27.5546,1499944.0
2015-11-03 11:25:00,30.62,30.64,30.55,30.57,1976000.0,27.5546,27.5726,27.4916,27.5096,1976000.0
2015-11-03 11:30:00,30.57,30.59,30.55,30.56,1951464.0,27.5096,27.5276,27.4916,27.5006,1951464.0
2015-11-03 11:35:00,30.56,30.62,30.56,30.6,1743068.0,27.5006,27.5546,27.5006,27.5366,1743068.0
2015-11-03 11:40:00,30.59,30.62,30.58,30.61,1424072.0,27.5276,27.5546,27.5186,27.5456,1424072.0
2015-11-03 11:45:00,30.61,30.66,30.61,30.65,1801620.0,27.5456,27.5906,27.5456,27.5816,1801620.0
2015-11-03 11:50:00,30.65,30.65,30.63,30.64,883972.0,27.5816,27.5816,27.5636,27.5726,883972.0
2015-11-03 11:55:00,30.64,30.65,30.59,30.62,1831760.0,27.5726,27.5816,27.5276,27.5546,1831760.0
2015-11-03 12:00:00,30.62,30.63,30.6,30.63,1062540.0,27.5546,27.5636,27.5366,27.5636,1062540.0
2015-11-03 12:05:00,30.63,30.64,30.61,30.64,1158856.0,27.5636,27.5726,27.5456,27.5726,1158856.0
2015-11-03 12:10:00,30.64,30.65,30.61,30.61,1017776.0,27.5726,27.5816,27.5456,27.5456,1017776.0
2015-11-03 12:15:00,30.61,30.64,30.61,30.63,765112.0,27.5456,27.5726,27.5456,27.5636,765112.0
2015-11-03 12:20:00,30.63,30.67,30.63,30.66,1314600.0,27.5636,27.5996,27.5636,27.5906,1314600.0
2015-11-03 12:25:00,30.66,30.66,30.64,30.65,910608.0,27.5906,27.5906,27.5726,27.5816,910608.0
2015-11-03 12:30:00,30.65,30.66,30.64,30.65,724700.0,27.5816,27.5906,27.5726,27.5816,724700.0
2015-11-03 12:35:00,30.65,30.66,30.64,30.64,748244.0,27.5816,27.5906,27.5726,27.5726,748244.0
2015-11-03 12:40:00,30.64,30.65,30.61,30.63,932452.0,27.5726,27.5816,27.5456,27.5636,932452.0
2015-11-03 12:45:00,30.63,30.63,30.61,30.63,668636.0,27.5636,27.5636,27.5456,27.5636,668636.0
2015-11-03 12:50:00,30.63,30.65,30.62,30.64,682256.0,27.5636,27.5816,27.5546,27.5726,682256.0
2015-11-03 12:55:00,30.63,30.66,30.63,30.64,747120.0,27.5636,27.5906,27.5636,27.5726,747120.0
2015-11-03 13:00:00,30.64,30.66,30.63,30.65,561672.0,27.5726,27.5906,27.5636,27.5816,561672.0
2015-11-03 13:05:00,30.65,30.67,30.65,30.65,942740.0,27.5816,27.5996,27.5816,27.5816,942740.0
2015-11-03 13:10:00,30.65,30.67,30.65,30.66,794596.0,27.5816,27.5996,27.5816,27.5906,794596.0
2015-11-03 13:15:00,30.66,30.68,30.65,30.68,971896.0,27.5906,27.6086,27.5816,27.6086,971896.0
2015-11-03 13:20:00,30.68,30.69,30.67,30.68,727236.0,27.6086,27.6176,27.5996,27.6086,727236.0
2015-11-03 13:25:00,30.68,30.69,30.66,30.68,870956.0,27.6086,27.6176,27.5906,27.6086,870956.0
2015-11-03 13:30:00,30.68,30.74,30.67,30.73,2186344.0,27.6086,27.6626,27.5996,27.6536,2186344.0
2015-11-03 13:35:00,30.73,30.74,30.7,30.72,1303916.0,27.6536,27.6626,27.6266,27.6446,1303916.0
2015-11-03 13:40:00,30.72,30.75,30.71,30.74,1696788.0,27.6446,27.6716,27.6356,27.6626,1696788.0
2015-11-03 13:45:00,30.74,30.79,30.74,30.79,3424452.0,27.6626,27.7076,27.6626,27.7076,3424452.0
2015-11-03 13:50:00,30.79,30.8,30.75,30.77,1540852.0,27.7076,27.7166,27.6716,27.6896,1540852.0
2015-11-03 13:55:00,30.77,30.8,30.76,30.79,1269280.0,27.6896,27.7166,27.6806,27.7076,1269280.0
2015-11-03 14:00:00,30.79,30.84,30.78,30.83,2508844.0,27.7076,27.7526,27.6986,27.7436,2508844.0
2015-11-03 14:05:00,30.83,30.87,30.81,30.87,2266696.0,27.7436,27.7796,27.7256,27.7796,2266696.0
2015-11-03 14:10:00,30.87,30.87,30.83,30.85,2031788.0,27.7796,27.7796,27.7436,27.7616,2031788.0
2015-11-03 14:15:00,30.85,30.87,30.84,30.84,1623132.0,27.7616,27.7796,27.7526,27.7526,1623132.0
2015-11-03 14:20:00,30.84,30.86,30.84,30.85,1023272.0,27.7526,27.7706,27.7526,27.7616,1023272.0
2015-11-03 14:25:00,30.85,30.85,30.81,30.83,1658408.0,27.7616,27.7616,27.7256,27.7436,1658408.0
2015-11-03 14:30:00,30.83,30.85,30.82,30.84,1338876.0,27.7436,27.7616,27.7346,27.7526,1338876.0
2015-11-03 14:35:00,30.83,30.87,30.83,30.85,1666968.0,27.7436,27.7796,27.7436,27.7616,1666968.0
2015-11-03 14:40:00,30.85,30.86,30.78,30.79,1968676.0,27.7616,27.7706,27.6986,27.7076,1968676.0
2015-11-03 14:45:00,30.79,30.81,30.78,30.8,1680108.0,27.7076,27.7256,27.6986,27.7166,1680108.0
2015-11-03 14:50:00,30.8,30.82,30.78,30.81,1596064.0,27.7166,27.7346,27.6986,27.7256,1596064.0
2015-11-03 14:55:00,30.81,30.84,30.81,30.84,1923220.0,27.7256,27.7526,27.7256,27.7526,1923220.0
2015-11-03 15:00:00,30.83,30.84,30.79,30.8,2052868.0,27.7436,27.7526,27.7076,27.7166,2052868.0
2015-11-03 15:05:00,30.79,30.83,30.79,30.83,1687788.0,27.7076,27.7436,27.7076,27.7436,1687788.0
2015-11-03 15:10:00,30.83,30.85,30.81,30.83,2000364.0,27.7436,27.7616,27.7256,27.7436,2000364.0
2015-11-03 15:15:00,30.83,30.83,30.81,30.83,1221728.0,27.7436,27.7436,27.7256,27.7436,1221728.0
2015-11-03 15:20:00,30.83,30.83,30.81,30.82,1283364.0,27.7436,27.7436,27.7256,27.7346,1283364.0
2015-11-03 15:25:00,30.82,30.82,30.72,30.72,3135536.0,27.7346,27.7346,27.6446,27.6446,3135536.0
2015-11-03 15:30:00,30.72,30.74,30.69,30.73,3795272.0,27.6446,27.6626,27.6176,27.6536,3795272.0
2015-11-03 15:35:00,30.73,30.74,30.68,30.68,2329088.0,27.6536,27.6626,27.6086,27.6086,2329088.0
2015-11-03 15:40:00,30.68,30.7,30.63,30.67,2502728.0,27.6086,27.6266,27.5636,27.5996,2502728.0
2015-11-03 15:45:00,30.67,30.7,30.67,30.7,2017260.0,27.5996,27.6266,27.5996,27.6266,2017260.0
2015-11-03 15:50:00,30.7,30.7,30.66,30.66,2988068.0,27.6266,27.6266,27.5906,27.5906,2988068.0
2015-11-03 15:55:00,30.66,30.66,30.61,30.65,4669252.0,27.5906,27.5906,27.5456,27.5816,4669252.0
2015-11-04 09:30:00,30.78,30.96,30.76,30.94,7836584.0,27.6986,27.8606,27.6806,27.8426,7836584.0
2015-11-04 09:35:00,30.94,30.95,30.88,30.91,4834996.0,27.8426,27.8516,27.7886,27.8156,4834996.0
2015-11-04 09:40:00,30.91,30.94,30.84,30.85,4242532.0,27.8156,27.8426,27.7526,27.7616,4242532.0
2015-11-04 09:45:00,30.85,30.86,30.78,30.8,3988092.0,27.7616,27.7706,27.6986,27.7166,3988092.0
2015-11-04 09:50:00,30.8,30.81,30.73,30.81,4562016.0,27.7166,27.7256,27.6536,27.7256,4562016.0
2015-11-04 09:55:00,30.81,30.85,30.79,30.81,3065648.0,27.7256,27.7616,27.7076,27.7256,3065648.0
2015-11-04 10:00:00,30.81,30.84,30.75,30.84,2995572.0,27.7256,27.7526,27.6716,27.7526,2995572.0
2015-11-04 10:05:00,30.83,30.84,30.75,30.79,1803644.0,27.7436,27.7526,27.6716,27.7076,1803644.0
2015-11-04 10:10:00,30.79,30.79,30.71,30.72,3589992.0,27.7076,27.7076,27.6356,27.6446,3589992.0
2015-11-04 10:15:00,30.72,30.77,30.69,30.77,2898904.0,27.6446,27.6896,27.6176,27.6896,2898904.0
2015-11-04 10:20:00,30.77,30.77,30.67,30.7,2899208.0,27.6896,27.6896,27.5996,27.6266,2899208.0
2015-11-04 10:25:00,30.71,30.72,30.63,30.68,2916924.0,27.6356,27.6446,27.5636,27.6086,2916924.0
2015-11-04 10:30:00,30.68,30.73,30.67,30.71,2226620.0,27.6086,27.6536,27.5996,27.6356,2226620.0
2015-11-04 10:35:00,30.71,30.71,30.61,30.61,3013572.0,27.6356,27.6356,27.5456,27.5456,3013572.0
2015-11-04 10:40:00,30.61,30.65,30.56,30.6,3526140.0,27.5456,27.5816,27.5006,27.5366,3526140.0
2015-11-04 10:45:00,30.6,30.63,30.55,30.58,2146704.0,27.5366,27.5636,27.4916,27.5186,2146704.0
2015-11-04 10:50:00,30.58,30.61,30.55,30.55,2383380.0,27.5186,27.5456,27.4916,27.4916,2383380.0
2015-11-04 10:55:00,30.56,30.56,30.49,30.53,3634004.0,27.5006,27.5006,27.4377,27.4736,3634004.0
2015-11-04 11:00:00,30.53,30.53,30.46,30.53,2748920.0,27.4736,27.4736,27.4107,27.4736,2748920.0
2015-11-04 11:05:00,30.52,30.53,30.44,30.47,2508484.0,27.4646,27.4736,27.3927,27.4197,2508484.0
2015-11-04 11:10:00,30.47,30.54,30.46,30.52,2181512.0,27.4197,27.4826,27.4107,27.4646,2181512.0
2015-11-04 11:15:00,30.52,30.64,30.52,30.61,2433188.0,27.4646,27.5726,27.4646,27.5456,2433188.0
2015-11-04 11:20:00,30.61,30.66,30.6,30.65,2187412.0,27.5456,27.5906,27.5366,27.5816,2187412.0
2015-11-04 11:25:00,30.65,30.67,30.63,30.65,1827708.0,27.5816,27.5996,27.5636,27.5816,1827708.0
2015-11-04 11:30:00,30.65,30.67,30.61,30.65,2209320.0,27.5816,27.5996,27.5456,27.5816,2209320.0
2015-11-04 11:35:00,30.65,30.7,30.61,30.69,1843244.0,27.5816,27.6266,27.5456,27.6176,1843244.0
2015-11-04 11:40:00,30.69,30.69,30.64,30.67,1121848.0,27.6176,27.6176,27.5726,27.5996,1121848.0
2015-11-04 11:45:00,30.67,30.69,30.63,30.68,1176204.0,27.5996,27.6176,27.5636,27.6086,1176204.0
2015-11-04 11:50:00,30.68,30.69,30.64,30.65,1164804.0,27.6086,27.6176,27.5726,27.5816,1164804.0
2015-11-04 11:55:00,30.65,30.65,30.58,30.61,1637688.0,27.5816,27.5816,27.5186,27.5456,1637688.0
2015-11-04 12:00:00,30.6,30.65,30.58,30.65,1069584.0,27.5366,27.5816,27.5186,27.5816,1069584.0
2015-11-04 12:05:00,30.66,30.68,30.64,30.67,958856.0,27.5906,27.6086,27.5726,27.5996,958856.0
2015-11-04 12:10:00,30.67,30.71,30.67,30.68,1391580.0,27.5996,27.6356,27.5996,27.6086,1391580.0
2015-11-04 12:15:00,30.68,30.7,30.66,30.68,1079208.0,27.6086,27.6266,27.5906,27.6086,1079208.0
2015-11-04 12:20:00,30.68,30.7,30.66,30.68,1026076.0,27.6086,27.6266,27.5906,27.6086,1026076.0
2015-11-04 12:25:00,30.68,30.69,30.63,30.64,890060.0,27.6086,27.6176,27.5636,27.5726,890060.0
2015-11-04 12:30:00,30.63,30.66,30.61,30.62,1110772.0,27.5636,27.5906,27.5456,27.5546,1110772.0
2015-11-04 12:35:00,30.62,30.62,30.6,30.61,717752.0,27.5546,27.5546,27.5366,27.5456,717752.0
2015-11-04 12:40:00,30.61,30.61,30.56,30.57,1188328.0,27.5456,27.5456,27.5006,27.5096,1188328.0
2015-11-04 12:45:00,30.57,30.58,30.53,30.53,1258248.0,27.5096,27.5186,27.4736,27.4736,1258248.0
2015-11-04 12:50:00,30.53,30.55,30.51,30.54,1272012.0,27.4736,27.4916,27.4556,27.4826,1272012.0
2015-11-04 12:55:00,30.54,30.57,30.53,30.56,1092044.0,27.4826,27.5096,27.4736,27.5006,1092044.0
2015-11-04 13:00:00,30.56,30.58,30.5,30.52,1415852.0,27.5006,27.5186,27.4467,27.4646,1415852.0
2015-11-04 13:05:00,30.52,30.52,30.48,30.51,1613832.0,27.4646,27.4646,27.4287,27.4556,1613832.0
2015-11-04 13:10:00,30.51,30.55,30.5,30.53,1023064.0,27.4556,27.4916,27.4467,27.4736,1023064.0
2015-11-04 13:15:00,30.53,30.53,30.5,30.51,811876.0,27.4736,27.4736,27.4467,27.4556,811876.0
2015-11-04 13:20:00,30.52,30.53,30.48,30.53,1794160.0,27.4646,27.4736,27.4287,27.4736,1794160.0
2015-11-04 13:25:00,30.52,30.53,30.5,30.53,845172.0,27.4646,27.4736,27.4467,27.4736,845172.0
2015-11-04 13:30:00,30.53,30.54,30.5,30.51,913008.0,27.4736,27.4826,27.4467,27.4556,913008.0
2015-11-04 13:35:00,30.51,30.53,30.5,30.52,831228.0,27.4556,27.4736,27.4467,27.4646,831228.0
2015-11-04 13:40:00,30.52,30.52,30.47,30.49,954312.0,27.4646,27.4646,27.4197,27.4377,954312.0
2015-11-04 13:45:00,30.49,30.51,30.48,30.51,831856.0,27.4377,27.4556,27.4287,27.4556,831856.0
2015-11-04 13:50:00,30.51,30.52,30.5,30.5,864176.0,27.4556,27.4646,27.4467,27.4467,864176.0
2015-11-04 13:55:00,30.5,30.57,30.49,30.56,1027916.0,27.4467,27.5096,27.4377,27.5006,1027916.0
2015-11-04 14:00:00,30.55,30.56,30.53,30.55,883844.0,27.4916,27.5006,27.4736,27.4916,883844.0
2015-11-04 14:05:00,30.55,30.6,30.55,30.6,1903320.0,27.4916,27.5366,27.4916,27.5366,1903320.0
2015-11-04 14:10:00,30.6,30.64,30.6,30.6,1667200.0,27.5366,27.5726,27.5366,27.5366,1667200.0
2015-11-04 14:15:00,30.6,30.63,30.59,30.61,964184.0,27.5366,27.5636,27.5276,27.5456,964184.0
2015-11-04 14:20:00,30.61,30.61,30.56,30.57,1514692.0,27.5456,27.5456,27.5006,27.5096,1514692.0
2015-11-04 14:25:00,30.57,30.59,30.55,30.57,946052.0,27.5096,27.5276,27.4916,27.5096,946052.0
2015-11-04 14:30:00,30.56,30.61,30.56,30.6,966048.0,27.5006,27.5456,27.5006,27.5366,966048.0
2015-11-04 14:35:00,30.6,30.62,30.58,30.58,1558620.0,27.5366,27.5546,27.5186,27.5186,1558620.0
2015-11-04 14:40:00,30.58,30.6,30.58,30.59,1113340.0,27.5186,27.5366,27.5186,27.5276,1113340.0
2015-11-04 14:45:00,30.6,30.61,30.58,30.59,1189508.0,27.5366,27.5456,27.5186,27.5276,1189508.0
2015-11-04 14:50:00,30.6,30.6,30.56,30.56,964236.0,27.5366,27.5366,27.5006,27.5006,964236.0
2015-11-04 14:55:00,30.57,30.58,30.53,30.55,929756.0,27.5096,27.5186,27.4736,27.4916,929756.0
2015-11-04 15:00:00,30.55,30.57,30.51,30.53,1545844.0,27.4916,27.5096,27.4556,27.4736,1545844.0
2015-11-04 15:05:00,30.53,30.55,30.5,30.54,1241932.0,27.4736,27.4916,27.4467,27.4826,1241932.0
2015-11-04 15:10:00,30.54,30.54,30.51,30.51,1085560.0,27.4826,27.4826,27.4556,27.4556,1085560.0
2015-11-04 15:15:00,30.5,30.56,30.49,30.55,1707748.0,27.4467,27.5006,27.4377,27.4916,1707748.0
2015-11-04 15:20:00,30.55,30.57,30.52,30.55,1199236.0,27.4916,27.5096,27.4646,27.4916,1199236.0
2015-11-04 15:25:00,30.55,30.57,30.52,30.52,1064408.0,27.4916,27.5096,27.4646,27.4646,1064408.0
2015-11-04 15:30:00,30.52,30.55,30.5,30.53,1842348.0,27.4646,27.4916,27.4467,27.4736,1842348.0
2015-11-04 15:35:00,30.53,30.55,30.5,30.51,1230268.0,27.4736,27.4916,27.4467,27.4556,1230268.0
2015-11-04 15:40:00,30.51,30.52,30.47,30.47,1709144.0,27.4556,27.4646,27.4197,27.4197,1709144.0
2015-11-04 15:45:00,30.47,30.5,30.47,30.48,1766244.0,27.4197,27.4467,27.4197,27.4287,1766244.0
2015-11-04 15:50:00,30.48,30.48,30.41,30.42,3064604.0,27.4287,27.4287,27.3657,27.3747,3064604.0
2015-11-04 15:55:00,30.42,30.51,30.41,30.5,4970012.0,27.3747,27.4556,27.3657,27.4467,4970012.0
2015-11-05 09:30:00,30.46,30.56,30.45,30.54,6301444.0,27.5285,27.6189,27.5195,27.6008,6301444.0
2015-11-05 09:35:00,30.54,30.64,30.51,30.63,3988116.0,27.6008,27.6912,27.5737,27.6822,3988116.0
2015-11-05 09:40:00,30.63,30.66,30.58,30.64,3518008.0,27.6822,27.7093,27.637,27.6912,3518008.0
2015-11-05 09:45:00,30.65,30.67,30.61,30.63,3401516.0,27.7002,27.7183,27.6641,27.6822,3401516.0
2015-11-05 09:50:00,30.63,30.67,30.57,30.58,3197876.0,27.6822,27.7183,27.6279,27.637,3197876.0
2015-11-05 09:55:00,30.57,30.63,30.57,30.61,2435696.0,27.6279,27.6822,27.6279,27.6641,2435696.0
2015-11-05 10:00:00,30.61,30.66,30.55,30.56,2131692.0,27.6641,27.7093,27.6099,27.6189,2131692.0
2015-11-05 10:05:00,30.56,30.57,30.48,30.5,2959428.0,27.6189,27.6279,27.5466,27.5647,2959428.0
2015-11-05 10:10:00,30.49,30.51,30.46,30.47,2437312.0,27.5556,27.5737,27.5285,27.5376,2437312.0
2015-11-05 10:15:00,30.47,30.47,30.41,30.45,2821228.0,27.5376,27.5376,27.4833,27.5195,2821228.0
2015-11-05 10:20:00,30.45,30.49,30.43,30.44,2829164.0,27.5195,27.5556,27.5014,27.5105,2829164.0
2015-11-05 10:25:00,30.44,30.45,30.28,30.28,3871984.0,27.5105,27.5195,27.3659,27.3659,3871984.0
2015-11-05 10:30:00,30.28,30.32,30.2,30.24,4848728.0,27.3659,27.402,27.2936,27.3297,4848728.0
2015-11-05 10:35:00,30.24,30.31,30.24,30.28,2272744.0,27.3297,27.393,27.3297,27.3659,2272744.0
2015-11-05 10:40:00,30.28,30.29,30.21,30.26,1983092.0,27.3659,27.3749,27.3026,27.3478,1983092.0
2015-11-05 10:45:00,30.25,30.28,30.22,30.26,1529976.0,27.3387,27.3659,27.3116,27.3478,1529976.0
2015-11-05 10:50:00,30.26,30.35,30.25,30.33,2095700.0,27.3478,27.4291,27.3387,27.411,2095700.0
2015-11-05 10:55:00,30.33,30.33,30.28,30.28,1570944.0,27.411,27.411,27.3659,27.3659,1570944.0
2015-11-05 11:00:00,30.28,30.31,30.24,30.3,1755720.0,27.3659,27.393,27.3297,27.3839,1755720.0
2015-11-05 11:05:00,30.3,30.32,30.27,30.27,1388940.0,27.3839,27.402,27.3568,27.3568,1388940.0
2015-11-05 11:10:00,30.27,30.3,30.24,30.25,981956.0,27.3568,27.3839,27.3297,27.3387,981956.0
2015-11-05 11:15:00,30.25,30.27,30.24,30.26,1413644.0,27.3387,27.3568,27.3297,27.3478,1413644.0
2015-11-05 11:20:00,30.26,30.3,30.26,30.26,1080912.0,27.3478,27.3839,27.3478,27.3478,1080912.0
2015-11-05 11:25:00,30.26,30.3,30.26,30.26,1073824.0,27.3478,27.3839,27.3478,27.3478,1073824.0
2015-11-05 11:30:00,30.27,30.27,30.24,30.24,1132568.0,27.3568,27.3568,27.3297,27.3297,1132568.0
2015-11-05 11:35:00,30.24,30.25,30.21,30.23,1616464.0,27.3297,27.3387,27.3026,27.3207,1616464.0
2015-11-05 11:40:00,30.23,30.25,30.21,30.22,1407852.0,27.3207,27.3387,27.3026,27.3116,1407852.0
2015-11-05 11:45:00,30.22,30.27,30.21,30.26,1758264.0,27.3116,27.3568,27.3026,27.3478,1758264.0
2015-11-05 11:50:00,30.26,30.3,30.25,30.27,1061576.0,27.3478,27.3839,27.3387,27.3568,1061576.0
2015-11-05 11:55:00,30.27,30.28,30.22,30.23,1340964.0,27.3568,27.3659,27.3116,27.3207,1340964.0
2015-11-05 12:00:00,30.23,30.24,30.2,30.21,1229420.0,27.3207,27.3297,27.2936,27.3026,1229420.0
2015-11-05 12:05:00,30.2,30.22,30.18,30.19,1955148.0,27.2936,27.3116,27.2755,27.2845,1955148.0
2015-11-05 12:10:00,30.19,30.19,30.07,30.1,3600668.0,27.2845,27.2845,27.1761,27.2032,3600668.0
2015-11-05 12:15:00,30.1,30.12,30.06,30.07,1893764.0,27.2032,27.2213,27.167,27.1761,1893764.0
2015-11-05 12:20:00,30.07,30.11,30.05,30.07,1664504.0,27.1761,27.2122,27.158,27.1761,1664504.0
2015-11-05 12:25:00,30.07,30.15,30.05,30.14,1613696.0,27.1761,27.2484,27.158,27.2393,1613696.0
2015-11-05 12:30:00,30.14,30.16,30.12,30.15,1263864.0,27.2393,27.2574,27.2213,27.2484,1263864.0
2015-11-05 12:35:00,30.15,30.16,30.12,30.13,880232.0,27.2484,27.2574,27.2213,27.2303,880232.0
2015-11-05 12:40:00,30.13,30.2,30.13,30.18,1297960.0,27.2303,27.2936,27.2303,27.2755,1297960.0
2015-11-05 12:45:00,30.18,30.19,30.13,30.14,970356.0,27.2755,27.2845,27.2303,27.2393,970356.0
2015-11-05 12:50:00,30.14,30.15,30.13,30.15,821008.0,27.2393,27.2484,27.2303,27.2484,821008.0
2015-11-05 12:55:00,30.15,30.21,30.15,30.2,1147764.0,27.2484,27.3026,27.2484,27.2936,1147764.0
2015-11-05 13:00:00,30.2,30.24,30.19,30.23,1229864.0,27.2936,27.3297,27.2845,27.3207,1229864.0
2015-11-05 13:05:00,30.24,30.24,30.21,30.24,972196.0,27.3297,27.3297,27.3026,27.3297,972196.0
2015-11-05 13:10:00,30.23,30.24,30.18,30.18,973620.0,27.3207,27.3297,27.2755,27.2755,973620.0
2015-11-05 13:15:00,30.18,30.2,30.18,30.19,561552.0,27.2755,27.2936,27.2755,27.2845,561552.0
2015-11-05 13:20:00,30.19,30.21,30.15,30.16,969552.0,27.2845,27.3026,27.2484,27.2574,969552.0
2015-11-05 13:25:00,30.16,30.2,30.15,30.17,807676.0,27.2574,27.2936,27.2484,27.2664,807676.0
2015-11-05 13:30:00,30.18,30.24,30.17,30.24,775880.0,27.2755,27.3297,27.2664,27.3297,775880.0
2015-11-05 13:35:00,30.24,30.26,30.21,30.25,1376956.0,27.3297,27.3478,27.3026,27.3387,1376956.0
2015-11-05 13:40:00,30.25,30.26,30.22,30.23,854596.0,27.3387,27.3478,27.3116,27.3207,854596.0
2015-11-05 13:45:00,30.23,30.24,30.2,30.21,651932.0,27.3207,27.3297,27.2936,27.3026,651932.0
2015-11-05 13:50:00,30.21,30.22,30.17,30.18,994868.0,27.3026,27.3116,27.2664,27.2755,994868.0
2015-11-05 13:55:00,30.18,30.18,30.16,30.18,717492.0,27.2755,27.2755,27.2574,27.2755,717492.0
2015-11-05 14:00:00,30.18,30.22,30.17,30.19,715780.0,27.2755,27.3116,27.2664,27.2845,715780.0
2015-11-05 14:05:00,30.19,30.2,30.13,30.14,995176.0,27.2845,27.2936,27.2303,27.2393,995176.0
2015-11-05 14:10:00,30.14,30.17,30.1,30.15,1409780.0,27.2393,27.2664,27.2032,27.2484,1409780.0
2015-11-05 14:15:00,30.15,30.16,30.12,30.12,728920.0,27.2484,27.2574,27.2213,27.2213,728920.0
2015-11-05 14:20:00,30.12,30.15,30.11,30.15,1058136.0,27.2213,27.2484,27.2122,27.2484,1058136.0
2015-11-05 14:25:00,30.15,30.15,30.12,30.12,745660.0,27.2484,27.2484,27.2213,27.2213,745660.0
2015-11-05 14:30:00,30.12,30.13,30.11,30.12,1366320.0,27.2213,27.2303,27.2122,27.2213,1366320.0
2015-11-05 14:35:00,30.12,30.12,30.09,30.1,1069436.0,27.2213,27.2213,27.1941,27.2032,1069436.0
2015-11-05 14:40:00,30.1,30.14,30.09,30.12,1205884.0,27.2032,27.2393,27.1941,27.2213,1205884.0
2015-11-05 14:45:00,30.12,30.12,30.08,30.08,1151704.0,27.2213,27.2213,27.1851,27.1851,1151704.0
2015-11-05 14:50:00,30.08,30.1,30.06,30.09,1214080.0,27.1851,27.2032,27.167,27.1941,1214080.0
2015-11-05 14:55:00,30.09,30.11,30.08,30.11,873708.0,27.1941,27.2122,27.1851,27.2122,873708.0
2015-11-05 15:00:00,30.11,30.12,30.08,30.09,616816.0,27.2122,27.2213,27.1851,27.1941,616816.0
2015-11-05 15:05:00,30.09,30.1,30.08,30.09,938104.0,27.1941,27.2032,27.1851,27.1941,938104.0
2015-11-05 15:10:00,30.09,30.1,30.08,30.09,1045548.0,27.1941,27.2032,27.1851,27.1941,1045548.0
2015-11-05 15:15:00,30.09,30.14,30.09,30.13,1602128.0,27.1941,27.2393,27.1941,27.2303,1602128.0
2015-11-05 15:20:00,30.13,30.15,30.12,30.14,1165180.0,27.2303,27.2484,27.2213,27.2393,1165180.0
2015-11-05 15:25:00,30.14,30.21,30.14,30.2,1449020.0,27.2393,27.3026,27.2393,27.2936,1449020.0
2015-11-05 15:30:00,30.2,30.2,30.17,30.2,1072960.0,27.2936,27.2936,27.2664,27.2936,1072960.0
2015-11-05 15:35:00,30.2,30.2,30.18,30.19,1445100.0,27.2936,27.2936,27.2755,27.2845,1445100.0
2015-11-05 15:40:00,30.19,30.25,30.18,30.25,1488304.0,27.2845,27.3387,27.2755,27.3387,1488304.0
2015-11-05 15:45:00,30.25,30.25,30.19,30.21,2301096.0,27.3387,27.3387,27.2845,27.3026,2301096.0
2015-11-05 15:50:00,30.21,30.25,30.21,30.23,2874012.0,27.3026,27.3387,27.3026,27.3207,2874012.0
2015-11-05 15:55:00,30.23,30.25,30.21,30.23,4009424.0,27.3207,27.3387,27.3026,27.3207,4009424.0
2015-11-06 09:30:00,30.28,30.37,30.23,30.31,5312496.0,27.3659,27.4472,27.3207,27.393,5312496.0
2015-11-06 09:35:00,30.3,30.38,30.27,30.37,2911232.0,27.3839,27.4562,27.3568,27.4472,2911232.0
2015-11-06 09:40:00,30.36,30.45,30.35,30.4,4022836.0,27.4382,27.5195,27.4291,27.4743,4022836.0
2015-11-06 09:45:00,30.4,30.43,30.32,30.32,2491920.0,27.4743,27.5014,27.402,27.402,2491920.0
2015-11-06 09:50:00,30.32,30.35,30.26,30.3,2912020.0,27.402,27.4291,27.3478,27.3839,2912020.0
2015-11-06 09:55:00,30.3,30.3,30.22,30.25,3111108.0,27.3839,27.3839,27.3116,27.3387,3111108.0
2015-11-06 10:00:00,30.25,30.31,30.24,30.26,2552568.0,27.3387,27.393,27.3297,27.3478,2552568.0
2015-11-06 10:05:00,30.26,30.26,30.16,30.23,2817320.0,27.3478,27.3478,27.2574,27.3207,2817320.0
2015-11-06 10:10:00,30.23,30.29,30.2,30.29,1971988.0,27.3207,27.3749,27.2936,27.3749,1971988.0
2015-11-06 10:15:00,30.29,30.29,30.25,30.29,1365668.0,27.3749,27.3749,27.3387,27.3749,1365668.0
2015-11-06 10:20:00,30.29,30.29,30.25,30.28,1686228.0,27.3749,27.3749,27.3387,27.3659,1686228.0
2015-11-06 10:25:00,30.28,30.3,30.25,30.3,1606948.0,27.3659,27.3839,27.3387,27.3839,1606948.0
2015-11-06 10:30:00,30.3,30.37,30.29,30.34,1958408.0,27.3839,27.4472,27.3749,27.4201,1958408.0
2015-11-06 10:35:00,30.34,30.4,30.34,30.39,1768528.0,27.4201,27.4743,27.4201,27.4653,1768528.0
2015-11-06 10:40:00,30.39,30.44,30.39,30.42,1915896.0,27.4653,27.5105,27.4653,27.4924,1915896.0
2015-11-06 10:45:00,30.42,30.42,30.34,30.36,1641280.0,27.4924,27.4924,27.4201,27.4382,1641280.0
2015-11-06 10:50:00,30.36,30.4,30.35,30.37,1508656.0,27.4382,27.4743,27.4291,27.4472,1508656.0
2015-11-06 10:55:00,30.37,30.41,30.35,30.37,1171248.0,27.4472,27.4833,27.4291,27.4472,1171248.0
2015-11-06 11:00:00,30.37,30.39,30.33,30.36,858260.0,27.4472,27.4653,27.411,27.4382,858260.0
2015-11-06 11:05:00,30.35,30.41,30.35,30.4,1408576.0,27.4291,27.4833,27.4291,27.4743,1408576.0
2015-11-06 11:10:00,30.4,30.43,30.37,30.43,1464448.0,27.4743,27.5014,27.4472,27.5014,1464448.0
2015-11-06 11:15:00,30.43,30.43,30.34,30.36,1512788.0,27.5014,27.5014,27.4201,27.4382,1512788.0
2015-11-06 11:20:00,30.36,30.37,30.33,30.35,1519484.0,27.4382,27.4472,27.411,27.4291,1519484.0
2015-11-06 11:25:00,30.35,30.36,30.32,30.35,1699144.0,27.4291,27.4382,27.402,27.4291,1699144.0
2015-11-06 11:30:00,30.35,30.37,30.34,30.35,823156.0,27.4291,27.4472,27.4201,27.4291,823156.0
2015-11-06 11:35:00,30.35,30.38,30.35,30.35,1036972.0,27.4291,27.4562,27.4291,27.4291,1036972.0
2015-11-06 11:40:00,30.35,30.36,30.33,30.35,950672.0,27.4291,27.4382,27.411,27.4291,950672.0
2015-11-06 11:45:00,30.35,30.39,30.35,30.37,1111392.0,27.4291,27.4653,27.4291,27.4472,1111392.0
2015-11-06 11:50:00,30.37,30.38,30.35,30.35,1139260.0,27.4472,27.4562,27.4291,27.4291,1139260.0
2015-11-06 11:55:00,30.35,30.36,30.34,30.35,1089928.0,27.4291,27.4382,27.4201,27.4291,1089928.0
2015-11-06 12:00:00,30.35,30.36,30.34,30.35,870460.0,27.4291,27.4382,27.4201,27.4291,870460.0
2015-11-06 12:05:00,30.35,30.36,30.32,30.33,1165464.0,27.4291,27.4382,27.402,27.411,1165464.0
2015-11-06 12:10:00,30.33,30.36,30.32,30.36,1100636.0,27.411,27.4382,27.402,27.4382,1100636.0
2015-11-06 12:15:00,30.36,30.37,30.35,30.35,839516.0,27.4382,27.4472,27.4291,27.4291,839516.0
2015-11-06 12:20:00,30.35,30.35,30.31,30.32,1046112.0,27.4291,27.4291,27.393,27.402,1046112.0
2015-11-06 12:25:00,30.32,30.32,30.25,30.27,1408008.0,27.402,27.402,27.3387,27.3568,1408008.0
2015-11-06 12:30:00,30.27,30.27,30.23,30.23,1264020.0,27.3568,27.3568,27.3207,27.3207,1264020.0
2015-11-06 12:35:00,30.24,30.24,30.18,30.2,1400508.0,27.3297,27.3297,27.2755,27.2936,1400508.0
2015-11-06 12:40:00,30.2,30.25,30.19,30.22,1149956.0,27.2936,27.3387,27.2845,27.3116,1149956.0
2015-11-06 12:45:00,30.22,30.25,30.22,30.24,736588.0,27.3116,27.3387,27.3116,27.3297,736588.0
2015-11-06 12:50:00,30.24,30.25,30.24,30.25,951788.0,27.3297,27.3387,27.3297,27.3387,951788.0
2015-11-06 12:55:00,30.25,30.25,30.22,30.24,791488.0,27.3387,27.3387,27.3116,27.3297,791488.0
2015-11-06 13:00:00,30.24,30.26,30.22,30.24,1435132.0,27.3297,27.3478,27.3116,27.3297,1435132.0
2015-11-06 13:05:00,30.24,30.25,30.21,30.24,745036.0,27.3297,27.3387,27.3026,27.3297,745036.0
2015-11-06 13:10:00,30.24,30.25,30.23,30.25,797316.0,27.3297,27.3387,27.3207,27.3387,797316.0
2015-11-06 13:15:00,30.25,30.25,30.24,30.25,722932.0,27.3387,27.3387,27.3297,27.3387,722932.0
2015-11-06 13:20:00,30.25,30.25,30.24,30.25,1476016.0,27.3387,27.3387,27.3297,27.3387,1476016.0
2015-11-06 13:25:00,30.25,30.25,30.24,30.24,583376.0,27.3387,27.3387,27.3297,27.3297,583376.0
2015-11-06 13:30:00,30.24,30.27,30.24,30.27,846148.0,27.3297,27.3568,27.3297,27.3568,846148.0
2015-11-06 13:35:00,30.27,30.3,30.27,30.28,770036.0,27.3568,27.3839,27.3568,27.3659,770036.0
2015-11-06 13:40:00,30.28,30.3,30.25,30.25,602048.0,27.3659,27.3839,27.3387,27.3387,602048.0
2015-11-06 13:45:00,30.25,30.27,30.23,30.26,650280.0,27.3387,27.3568,27.3207,27.3478,650280.0
2015-11-06 13:50:00,30.27,30.27,30.24,30.25,760184.0,27.3568,27.3568,27.3297,27.3387,760184.0
2015-11-06 13:55:00,30.25,30.27,30.25,30.27,635424.0,27.3387,27.3568,27.3387,27.3568,635424.0
2015-11-06 14:00:00,30.27,30.33,30.27,30.31,1453592.0,27.3568,27.411,27.3568,27.393,1453592.0
2015-11-06 14:05:00,30.31,30.33,30.31,30.31,922416.0,27.393,27.411,27.393,27.393,922416.0
2015-11-06 14:10:00,30.31,30.32,30.29,30.3,608340.0,27.393,27.402,27.3749,27.3839,608340.0
2015-11-06 14:15:00,30.3,30.3,30.24,30.26,1674236.0,27.3839,27.3839,27.3297,27.3478,1674236.0
2015-11-06 14:20:00,30.26,30.26,30.23,30.24,747824.0,27.3478,27.3478,27.3207,27.3297,747824.0
2015-11-06 14:25:00,30.24,30.26,30.22,30.25,950524.0,27.3297,27.3478,27.3116,27.3387,950524.0
2015-11-06 14:30:00,30.25,30.25,30.21,30.22,902992.0,27.3387,27.3387,27.3026,27.3116,902992.0
2015-11-06 14:35:00,30.22,30.23,30.2,30.2,1023640.0,27.3116,27.3207,27.2936,27.2936,1023640.0
2015-11-06 14:40:00,30.2,30.24,30.18,30.24,1457256.0,27.2936,27.3297,27.2755,27.3297,1457256.0
2015-11-06 14:45:00,30.23,30.25,30.22,30.25,1077788.0,27.3207,27.3387,27.3116,27.3387,1077788.0
2015-11-06 14:50:00,30.25,30.25,30.24,30.24,691924.0,27.3387,27.3387,27.3297,27.3297,691924.0
2015-11-06 14:55:00,30.24,30.24,30.2,30.23,980700.0,27.3297,27.3297,27.2936,27.3207,980700.0
2015-11-06 15:00:00,30.22,30.25,30.21,30.22,683360.0,27.3116,27.3387,27.3026,27.3116,683360.0
2015-11-06 15:05:00,30.22,30.22,30.21,30.22,576268.0,27.3116,27.3116,27.3026,27.3116,576268.0
2015-11-06 15:10:00,30.22,30.24,30.21,30.24,867864.0,27.3116,27.3297,27.3026,27.3297,867864.0
2015-11-06 15:15:00,30.24,30.25,30.22,30.23,900216.0,27.3297,27.3387,27.3116,27.3207,900216.0
2015-11-06 15:20:00,30.23,30.23,30.19,30.23,1082080.0,27.3207,27.3207,27.2845,27.3207,1082080.0
2015-11-06 15:25:00,30.23,30.24,30.19,30.21,1252392.0,27.3207,27.3297,27.2845,27.3026,1252392.0
2015-11-06 15:30:00,30.21,30.25,30.21,30.25,1221876.0,27.3026,27.3387,27.3026,27.3387,1221876.0
2015-11-06 15:35:00,30.25,30.25,30.2,30.21,1371880.0,27.3387,27.3387,27.2936,27.3026,1371880.0
2015-11-06 15:40:00,30.21,30.25,30.2,30.24,1295572.0,27.3026,27.3387,27.2936,27.3297,1295572.0
2015-11-06 15:45:00,30.24,30.26,30.24,30.25,1991192.0,27.3297,27.3478,27.3297,27.3387,1991192.0
2015-11-06 15:50:00,30.25,30.28,30.25,30.25,1938748.0,27.3387,27.3659,27.3387,27.3387,1938748.0
2015-11-06 15:55:00,30.25,30.27,30.24,30.27,3900788.0,27.3387,27.3568,27.3297,27.3568,3900788.0
2015-11-09 09:30:00,30.2,30.28,30.12,30.27,5883284.0,27.2936,27.3659,27.2213,27.3568,5883284.0
2015-11-09 09:35:00,30.27,30.43,30.27,30.4,4541352.0,27.3568,27.5014,27.3568,27.4743,4541352.0
2015-11-09 09:40:00,30.4,30.42,30.32,30.33,2096672.0,27.4743,27.4924,27.402,27.411,2096672.0
2015-11-09 09:45:00,30.33,30.45,30.32,30.39,3194292.0,27.411,27.5195,27.402,27.4653,3194292.0
2015-11-09 09:50:00,30.39,30.4,30.34,30.39,2389432.0,27.4653,27.4743,27.4201,27.4653,2389432.0
2015-11-09 09:55:00,30.39,30.42,30.31,30.32,2578044.0,27.4653,27.4924,27.393,27.402,2578044.0
2015-11-09 10:00:00,30.32,30.35,30.25,30.29,2291308.0,27.402,27.4291,27.3387,27.3749,2291308.0
2015-11-09 10:05:00,30.29,30.37,30.26,30.34,2535016.0,27.3749,27.4472,27.3478,27.4201,2535016.0
2015-11-09 10:10:00,30.35,30.36,30.32,30.33,1502196.0,27.4291,27.4382,27.402,27.411,1502196.0
2015-11-09 10:15:00,30.33,30.38,30.31,30.32,2520332.0,27.411,27.4562,27.393,27.402,2520332.0
2015-11-09 10:20:00,30.31,30.32,30.21,30.22,3175252.0,27.393,27.402,27.3026,27.3116,3175252.0
2015-11-09 10:25:00,30.22,30.27,30.19,30.26,1781564.0,27.3116,27.3568,27.2845,27.3478,1781564.0
2015-11-09 10:30:00,30.26,30.26,30.21,30.24,1184064.0,27.3478,27.3478,27.3026,27.3297,1184064.0
2015-11-09 10:35:00,30.24,30.27,30.22,30.26,1754848.0,27.3297,27.3568,27.3116,27.3478,1754848.0
2015-11-09 10:40:00,30.26,30.28,30.23,30.27,989360.0,27.3478,27.3659,27.3207,27.3568,989360.0
2015-11-09 10:45:00,30.27,30.32,30.26,30.29,1220964.0,27.3568,27.402,27.3478,27.3749,1220964.0
2015-11-09 10:50:00,30.29,30.32,30.27,30.3,1148200.0,27.3749,27.402,27.3568,27.3839,1148200.0
2015-11-09 10:55:00,30.3,30.33,30.3,30.3,1053556.0,27.3839,27.411,27.3839,27.3839,1053556.0
2015-11-09 11:00:00,30.3,30.32,30.25,30.26,1335084.0,27.3839,27.402,27.3387,27.3478,1335084.0
2015-11-09 11:05:00,30.26,30.26,30.22,30.23,1998124.0,27.3478,27.3478,27.3116,27.3207,1998124.0
2015-11-09 11:10:00,30.23,30.25,30.18,30.22,1687700.0,27.3207,27.3387,27.2755,27.3116,1687700.0
2015-11-09 11:15:00,30.22,30.22,30.15,30.21,1445832.0,27.3116,27.3116,27.2484,27.3026,1445832.0
2015-11-09 11:20:00,30.2,30.2,30.13,30.13,1517152.0,27.2936,27.2936,27.2303,27.2303,1517152.0
2015-11-09 11:25:00,30.13,30.14,30.01,30.06,3556112.0,27.2303,27.2393,27.1218,27.167,3556112.0
2015-11-09 11:30:00,30.07,30.11,30.05,30.08,1652032.0,27.1761,27.2122,27.158,27.1851,1652032.0
2015-11-09 11:35:00,30.08,30.1,30.06,30.09,882408.0,27.1851,27.2032,27.167,27.1941,882408.0
2015-11-09 11:40:00,30.09,30.12,30.07,30.08,1399284.0,27.1941,27.2213,27.1761,27.1851,1399284.0
2015-11-09 11:45:00,30.08,30.11,30.05,30.09,1382320.0,27.1851,27.2122,27.158,27.1941,1382320.0
2015-11-09 11:50:00,30.09,30.11,30.09,30.1,890748.0,27.1941,27.2122,27.1941,27.2032,890748.0
2015-11-09 11:55:00,30.1,30.11,30.07,30.09,798888.0,27.2032,27.2122,27.1761,27.1941,798888.0
2015-11-09 12:00:00,30.09,30.16,30.08,30.16,1492004.0,27.1941,27.2574,27.1851,27.2574,1492004.0
2015-11-09 12:05:00,30.16,30.18,30.11,30.15,1654216.0,27.2574,27.2755,27.2122,27.2484,1654216.0
2015-11-09 12:10:00,30.15,30.15,30.11,30.11,791896.0,27.2484,27.2484,27.2122,27.2122,791896.0
2015-11-09 12:15:00,30.11,30.16,30.11,30.15,865420.0,27.2122,27.2574,27.2122,27.2484,865420.0
2015-11-09 12:20:00,30.14,30.16,30.12,30.14,645324.0,27.2393,27.2574,27.2213,27.2393,645324.0
2015-11-09 12:25:00,30.14,30.15,30.13,30.14,375712.0,27.2393,27.2484,27.2303,27.2393,375712.0
2015-11-09 12:30:00,30.14,30.14,30.1,30.11,511356.0,27.2393,27.2393,27.2032,27.2122,511356.0
2015-11-09 12:35:00,30.11,30.14,30.11,30.14,542172.0,27.2122,27.2393,27.2122,27.2393,542172.0
2015-11-09 12:40:00,30.14,30.18,30.14,30.16,980700.0,27.2393,27.2755,27.2393,27.2574,980700.0
2015-11-09 12:45:00,30.16,30.16,30.14,30.14,371008.0,27.2574,27.2574,27.2393,27.2393,371008.0
2015-11-09 12:50:00,30.14,30.16,30.12,30.15,547844.0,27.2393,27.2574,27.2213,27.2484,547844.0
2015-11-09 12:55:00,30.15,30.16,30.13,30.16,506712.0,27.2484,27.2574,27.2303,27.2574,506712.0
2015-11-09 13:00:00,30.16,30.19,30.15,30.18,1372992.0,27.2574,27.2845,27.2484,27.2755,1372992.0
2015-11-09 13:05:00,30.18,30.23,30.16,30.17,1541532.0,27.2755,27.3207,27.2574,27.2664,1541532.0
2015-11-09 13:10:00,30.17,30.18,30.13,30.14,705320.0,27.2664,27.2755,27.2303,27.2393,705320.0
2015-11-09 13:15:00,30.14,30.15,30.12,30.13,710724.0,27.2393,27.2484,27.2213,27.2303,710724.0
2015-11-09 13:20:00,30.13,30.16,30.12,30.15,704892.0,27.2303,27.2574,27.2213,27.2484,704892.0
2015-11-09 13:25:00,30.15,30.17,30.14,30.14,604436.0,27.2484,27.2664,27.2393,27.2393,604436.0
2015-11-09 13:30:00,30.14,30.15,30.12,30.13,550108.0,27.2393,27.2484,27.2213,27.2303,550108.0
2015-11-09 13:35:00,30.13,30.17,30.12,30.16,559116.0,27.2303,27.2664,27.2213,27.2574,559116.0
2015-11-09 13:40:00,30.16,30.18,30.14,30.17,492796.0,27.2574,27.2755,27.2393,27.2664,492796.0
2015-11-09 13:45:00,30.17,30.18,30.13,30.14,492484.0,27.2664,27.2755,27.2303,27.2393,492484.0
2015-11-09 13:50:00,30.14,30.14,30.11,30.13,585412.0,27.2393,27.2393,27.2122,27.2303,585412.0
2015-11-09 13:55:00,30.13,30.14,30.09,30.12,900380.0,27.2303,27.2393,27.1941,27.2213,900380.0
2015-11-09 14:00:00,30.12,30.12,30.09,30.1,811456.0,27.2213,27.2213,27.1941,27.2032,811456.0
2015-11-09 14:05:00,30.11,30.13,30.1,30.12,698440.0,27.2122,27.2303,27.2032,27.2213,698440.0
2015-11-09 14:10:00,30.12,30.13,30.07,30.08,1112164.0,27.2213,27.2303,27.1761,27.1851,1112164.0
2015-11-09 14:15:00,30.08,30.08,30.04,30.06,1366920.0,27.1851,27.1851,27.149,27.167,1366920.0
2015-11-09 14:20:00,30.06,30.09,30.06,30.08,671084.0,27.167,27.1941,27.167,27.1851,671084.0
2015-11-09 14:25:00,30.08,30.11,30.07,30.08,732664.0,27.1851,27.2122,27.1761,27.1851,732664.0
2015-11-09 14:30:00,30.08,30.09,30.06,30.07,673948.0,27.1851,27.1941,27.167,27.1761,673948.0
2015-11-09 14:35:00,30.07,30.08,30.05,30.07,802700.0,27.1761,27.1851,27.158,27.1761,802700.0
2015-11-09 14:40:00,30.07,30.09,30.06,30.06,573848.0,27.1761,27.1941,27.167,27.167,573848.0
2015-11-09 14:45:00,30.06,30.06,30.03,30.05,1126484.0,27.167,27.167,27.1399,27.158,1126484.0
2015-11-09 14:50:00,30.05,30.07,30.04,30.05,668548.0,27.158,27.1761,27.149,27.158,668548.0
2015-11-09 14:55:00,30.05,30.08,30.05,30.07,587268.0,27.158,27.1851,27.158,27.1761,587268.0
2015-11-09 15:00:00,30.06,30.08,30.04,30.08,582120.0,27.167,27.1851,27.149,27.1851,582120.0
2015-11-09 15:05:00,30.08,30.1,30.07,30.08,1063156.0,27.1851,27.2032,27.1761,27.1851,1063156.0
2015-11-09 15:10:00,30.09,30.1,30.07,30.08,661896.0,27.1941,27.2032,27.1761,27.1851,661896.0
2015-11-09 15:15:00,30.08,30.09,30.03,30.06,1309664.0,27.1851,27.1941,27.1399,27.167,1309664.0
2015-11-09 15:20:00,30.06,30.07,30.05,30.07,777316.0,27.167,27.1761,27.158,27.1761,777316.0
2015-11-09 15:25:00,30.07,30.1,30.06,30.09,974372.0,27.1761,27.2032,27.167,27.1941,974372.0
2015-11-09 15:30:00,30.09,30.14,30.09,30.14,1220184.0,27.1941,27.2393,27.1941,27.2393,1220184.0
2015-11-09 15:35:00,30.13,30.16,30.13,30.16,1483140.0,27.2303,27.2574,27.2303,27.2574,1483140.0
2015-11-09 15:40:00,30.16,30.19,30.15,30.16,1478988.0,27.2574,27.2845,27.2484,27.2574,1478988.0
2015-11-09 15:45:00,30.16,30.23,30.15,30.23,2524520.0,27.2574,27.3207,27.2484,27.3207,2524520.0
2015-11-09 15:50:00,30.23,30.23,30.19,30.22,1904496.0,27.3207,27.3207,27.2845,27.3116,1904496.0
2015-11-09 15:55:00,30.22,30.22,30.14,30.15,4498552.0,27.3116,27.3116,27.2393,27.2484,4498552.0
2015-11-10 09:30:00,29.23,29.44,29.14,29.36,17555172.0,26.4169,26.6067,26.3356,26.5344,17555172.0
2015-11-10 09:35:00,29.37,29.48,29.35,29.41,8050204.0,26.5434,26.6428,26.5254,26.5796,8050204.0
2015-11-10 09:40:00,29.41,29.42,29.27,29.31,6415620.0,26.5796,26.5886,26.4531,26.4892,6415620.0
2015-11-10 09:45:00,29.3,29.33,29.22,29.3,5516508.0,26.4802,26.5073,26.4079,26.4802,5516508.0
2015-11-10 09:50:00,29.3,29.3,29.17,29.21,5225544.0,26.4802,26.4802,26.3627,26.3988,5225544.0
2015-11-10 09:55:00,29.21,29.38,29.21,29.35,4876892.0,26.3988,26.5525,26.3988,26.5254,4876892.0
2015-11-10 10:00:00,29.35,29.43,29.32,29.32,4168232.0,26.5254,26.5977,26.4982,26.4982,4168232.0
2015-11-10 10:05:00,29.33,29.35,29.3,29.31,2506528.0,26.5073,26.5254,26.4802,26.4892,2506528.0
2015-11-10 10:10:00,29.31,29.4,29.31,29.33,2776468.0,26.4892,26.5705,26.4892,26.5073,2776468.0
2015-11-10 10:15:00,29.33,29.41,29.28,29.36,2978772.0,26.5073,26.5796,26.4621,26.5344,2978772.0
2015-11-10 10:20:00,29.36,29.38,29.3,29.3,2817064.0,26.5344,26.5525,26.4802,26.4802,2817064.0
2015-11-10 10:25:00,29.3,29.37,29.29,29.36,1698932.0,26.4802,26.5434,26.4711,26.5344,1698932.0
2015-11-10 10:30:00,29.36,29.39,29.32,29.33,2020400.0,26.5344,26.5615,26.4982,26.5073,2020400.0
2015-11-10 10:35:00,29.33,29.43,29.33,29.38,2601776.0,26.5073,26.5977,26.5073,26.5525,2601776.0
2015-11-10 10:40:00,29.38,29.38,29.3,29.34,2013832.0,26.5525,26.5525,26.4802,26.5163,2013832.0
2015-11-10 10:45:00,29.34,29.38,29.33,29.38,1327584.0,26.5163,26.5525,26.5073,26.5525,1327584.0
2015-11-10 10:50:00,29.38,29.42,29.35,29.41,1449976.0,26.5525,26.5886,26.5254,26.5796,1449976.0
2015-11-10 10:55:00,29.41,29.49,29.41,29.46,2624944.0,26.5796,26.6519,26.5796,26.6248,2624944.0
2015-11-10 11:00:00,29.45,29.47,29.41,29.42,2018312.0,26.6157,26.6338,26.5796,26.5886,2018312.0
2015-11-10 11:05:00,29.42,29.44,29.4,29.43,1731368.0,26.5886,26.6067,26.5705,26.5977,1731368.0
2015-11-10 11:10:00,29.43,29.46,29.41,29.42,1389616.0,26.5977,26.6248,26.5796,26.5886,1389616.0
2015-11-10 11:15:00,29.42,29.47,29.41,29.46,1527604.0,26.5886,26.6338,26.5796,26.6248,1527604.0
2015-11-10 11:20:00,29.46,29.52,29.46,29.52,2757460.0,26.6248,26.679,26.6248,26.679,2757460.0
2015-11-10 11:25:00,29.52,29.52,29.44,29.45,1716732.0,26.679,26.679,26.6067,26.6157,1716732.0
2015-11-10 11:30:00,29.45,29.47,29.41,29.46,1336568.0,26.6157,26.6338,26.5796,26.6248,1336568.0
2015-11-10 11:35:00,29.45,29.47,29.39,29.39,1775380.0,26.6157,26.6338,26.5615,26.5615,1775380.0
2015-11-10 11:40:00,29.39,29.48,29.39,29.46,1499616.0,26.5615,26.6428,26.5615,26.6248,1499616.0
2015-11-10 11:45:00,29.46,29.47,29.41,29.42,1212808.0,26.6248,26.6338,26.5796,26.5886,1212808.0
2015-11-10 11:50:00,29.42,29.43,29.36,29.36,1643068.0,26.5886,26.5977,26.5344,26.5344,1643068.0
2015-11-10 11:55:00,29.36,29.38,29.35,29.37,1145804.0,26.5344,26.5525,26.5254,26.5434,1145804.0
2015-11-10 12:00:00,29.37,29.37,29.3,29.3,2598688.0,26.5434,26.5434,26.4802,26.4802,2598688.0
2015-11-10 12:05:00,29.3,29.31,29.28,29.29,2658496.0,26.4802,26.4892,26.4621,26.4711,2658496.0
2015-11-10 12:10:00,29.29,29.3,29.23,29.29,4468288.0,26.4711,26.4802,26.4169,26.4711,4468288.0
2015-11-10 12:15:00,29.29,29.3,29.25,29.28,1832876.0,26.4711,26.4802,26.435,26.4621,1832876.0
2015-11-10 12:20:00,29.28,29.33,29.27,29.32,1661312.0,26.4621,26.5073,26.4531,26.4982,1661312.0
2015-11-10 12:25:00,29.32,29.36,29.31,29.32,1743128.0,26.4982,26.5344,26.4892,26.4982,1743128.0
2015-11-10 12:30:00,29.32,29.32,29.3,29.31,1271676.0,26.4982,26.4982,26.4802,26.4892,1271676.0
2015-11-10 12:35:00,29.31,29.32,29.28,29.28,1048332.0,26.4892,26.4982,26.4621,26.4621,1048332.0
2015-11-10 12:40:00,29.28,29.29,29.25,29.27,1518940.0,26.4621,26.4711,26.435,26.4531,1518940.0
2015-11-10 12:45:00,29.26,29.26,29.22,29.23,1819648.0,26.444,26.444,26.4079,26.4169,1819648.0
2015-11-10 12:50:00,29.23,29.23,29.2,29.21,1831432.0,26.4169,26.4169,26.3898,26.3988,1831432.0
2015-11-10 12:55:00,29.21,29.24,29.2,29.23,1144004.0,26.3988,26.4259,26.3898,26.4169,1144004.0
2015-11-10 13:00:00,29.23,29.24,29.2,29.21,916808.0,26.4169,26.4259,26.3898,26.3988,916808.0
2015-11-10 13:05:00,29.21,29.21,29.16,29.16,2320708.0,26.3988,26.3988,26.3536,26.3536,2320708.0
2015-11-10 13:10:00,29.16,29.21,29.14,29.2,2375880.0,26.3536,26.3988,26.3356,26.3898,2375880.0
2015-11-10 13:15:00,29.2,29.22,29.16,29.16,1098996.0,26.3898,26.4079,26.3536,26.3536,1098996.0
2015-11-10 13:20:00,29.16,29.17,29.13,29.16,2253956.0,26.3536,26.3627,26.3265,26.3536,2253956.0
2015-11-10 13:25:00,29.16,29.2,29.14,29.2,1769424.0,26.3536,26.3898,26.3356,26.3898,1769424.0
2015-11-10 13:30:00,29.2,29.2,29.15,29.18,1364548.0,26.3898,26.3898,26.3446,26.3717,1364548.0
2015-11-10 13:35:00,29.18,29.21,29.17,29.19,953300.0,26.3717,26.3988,26.3627,26.3808,953300.0
2015-11-10 13:40:00,29.19,29.2,29.15,29.17,1596948.0,26.3808,26.3898,26.3446,26.3627,1596948.0
2015-11-10 13:45:00,29.17,29.19,29.15,29.17,1231412.0,26.3627,26.3808,26.3446,26.3627,1231412.0
2015-11-10 13:50:00,29.17,29.19,29.16,29.18,1629976.0,26.3627,26.3808,26.3536,26.3717,1629976.0
2015-11-10 13:55:00,29.18,29.18,29.1,29.1,3490140.0,26.3717,26.3717,26.2994,26.2994,3490140.0
2015-11-10 14:00:00,29.1,29.15,29.09,29.11,3093508.0,26.2994,26.3446,26.2904,26.3085,3093508.0
2015-11-10 14:05:00,29.11,29.12,29.05,29.05,2746152.0,26.3085,26.3175,26.2542,26.2542,2746152.0
2015-11-10 14:10:00,29.05,29.12,29.03,29.09,3433228.0,26.2542,26.3175,26.2362,26.2904,3433228.0
2015-11-10 14:15:00,29.09,29.11,29.05,29.06,1305420.0,26.2904,26.3085,26.2542,26.2633,1305420.0
2015-11-10 14:20:00,29.06,29.08,29.02,29.04,2413432.0,26.2633,26.2813,26.2271,26.2452,2413432.0
2015-11-10 14:25:00,29.04,29.06,29.04,29.06,1550636.0,26.2452,26.2633,26.2452,26.2633,1550636.0
2015-11-10 14:30:00,29.06,29.13,29.05,29.11,1926276.0,26.2633,26.3265,26.2542,26.3085,1926276.0
2015-11-10 14:35:00,29.11,29.15,29.1,29.12,1783804.0,26.3085,26.3446,26.2994,26.3175,1783804.0
2015-11-10 14:40:00,29.12,29.17,29.09,29.16,2241816.0,26.3175,26.3627,26.2904,26.3536,2241816.0
2015-11-10 14:45:00,29.16,29.18,29.14,29.18,1815040.0,26.3536,26.3717,26.3356,26.3717,1815040.0
2015-11-10 14:50:00,29.18,29.19,29.13,29.16,2435908.0,26.3717,26.3808,26.3265,26.3536,2435908.0
2015-11-10 14:55:00,29.16,29.2,29.15,29.19,1435776.0,26.3536,26.3898,26.3446,26.3808,1435776.0
2015-11-10 15:00:00,29.19,29.21,29.18,29.2,1323332.0,26.3808,26.3988,26.3717,26.3898,1323332.0
2015-11-10 15:05:00,29.2,29.23,29.18,29.21,2560236.0,26.3898,26.4169,26.3717,26.3988,2560236.0
2015-11-10 15:10:00,29.21,29.24,29.21,29.24,1813160.0,26.3988,26.4259,26.3988,26.4259,1813160.0
2015-11-10 15:15:00,29.24,29.24,29.17,29.19,2292428.0,26.4259,26.4259,26.3627,26.3808,2292428.0
2015-11-10 15:20:00,29.18,29.2,29.18,29.19,2215152.0,26.3717,26.3898,26.3717,26.3808,2215152.0
2015-11-10 15:25:00,29.19,29.23,29.18,29.2,1989580.0,26.3808,26.4169,26.3717,26.3898,1989580.0
2015-11-10 15:30:00,29.2,29.27,29.2,29.25,3018168.0,26.3898,26.4531,26.3898,26.435,3018168.0
2015-11-10 15:35:00,29.24,29.25,29.23,29.24,1677640.0,26.4259,26.435,26.4169,26.4259,1677640.0
2015-11-10 15:40:00,29.24,29.27,29.2,29.21,3185820.0,26.4259,26.4531,26.3898,26.3988,3185820.0
2015-11-10 15:45:00,29.21,29.22,29.19,29.21,2451888.0,26.3988,26.4079,26.3808,26.3988,2451888.0
2015-11-10 15:50:00,29.21,29.21,29.11,29.12,4221096.0,26.3988,26.3988,26.3085,26.3175,4221096.0
2015-11-10 15:55:00,29.11,29.2,29.08,29.2,8168832.0,26.3085,26.3898,26.2813,26.3898,8168832.0
2015-11-11 09:30:00,29.09,29.16,28.9,28.99,9135868.0,26.2904,26.3536,26.1187,26.2,9135868.0
2015-11-11 09:35:00,28.98,29.13,28.97,29.06,4393424.0,26.191,26.3265,26.1819,26.2633,4393424.0
2015-11-11 09:40:00,29.06,29.06,28.94,28.97,4718372.0,26.2633,26.2633,26.1548,26.1819,4718372.0
2015-11-11 09:45:00,28.97,28.97,28.85,28.87,5117300.0,26.1819,26.1819,26.0735,26.0916,5117300.0
2015-11-11 09:50:00,28.87,28.89,28.8,28.88,5815060.0,26.0916,26.1096,26.0283,26.1006,5815060.0
2015-11-11 09:55:00,28.88,28.89,28.81,28.86,3028724.0,26.1006,26.1096,26.0373,26.0825,3028724.0
2015-11-11 10:00:00,28.86,28.91,28.81,28.88,3086408.0,26.0825,26.1277,26.0373,26.1006,3086408.0
2015-11-11 10:05:00,28.88,28.93,28.86,28.88,2709544.0,26.1006,26.1458,26.0825,26.1006,2709544.0
2015-11-11 10:10:00,28.89,28.91,28.85,28.91,2504212.0,26.1096,26.1277,26.0735,26.1277,2504212.0
2015-11-11 10:15:00,28.91,28.97,28.9,28.96,2720724.0,26.1277,26.1819,26.1187,26.1729,2720724.0
2015-11-11 10:20:00,28.96,29.05,28.92,29.03,4913516.0,26.1729,26.2542,26.1367,26.2362,4913516.0
2015-11-11 10:25:00,29.04,29.05,28.93,28.99,3347836.0,26.2452,26.2542,26.1458,26.2,3347836.0
2015-11-11 10:30:00,28.99,29.05,28.99,29.05,1957384.0,26.2,26.2542,26.2,26.2542,1957384.0
2015-11-11 10:35:00,29.05,29.05,28.99,29.01,3047968.0,26.2542,26.2542,26.2,26.2181,3047968.0
2015-11-11 10:40:00,29.02,29.03,28.94,28.96,2187556.0,26.2271,26.2362,26.1548,26.1729,2187556.0
2015-11-11 10:45:00,28.96,28.96,28.88,28.88,2419300.0,26.1729,26.1729,26.1006,26.1006,2419300.0
2015-11-11 10:50:00,28.88,28.91,28.85,28.89,2130848.0,26.1006,26.1277,26.0735,26.1096,2130848.0
2015-11-11 10:55:00,28.88,28.93,28.85,28.88,2058816.0,26.1006,26.1458,26.0735,26.1006,2058816.0
2015-11-11 11:00:00,28.88,28.95,28.83,28.92,2079644.0,26.1006,26.1639,26.0554,26.1367,2079644.0
2015-11-11 11:05:00,28.93,28.96,28.9,28.93,1075788.0,26.1458,26.1729,26.1187,26.1458,1075788.0
2015-11-11 11:10:00,28.93,28.95,28.9,28.92,1207148.0,26.1458,26.1639,26.1187,26.1367,1207148.0
2015-11-11 11:15:00,28.92,28.96,28.92,28.95,1368316.0,26.1367,26.1729,26.1367,26.1639,1368316.0
2015-11-11 11:20:00,28.95,28.99,28.95,28.99,1248040.0,26.1639,26.2,26.1639,26.2,1248040.0
2015-11-11 11:25:00,28.99,29.09,28.99,29.09,2974688.0,26.2,26.2904,26.2,26.2904,2974688.0
2015-11-11 11:30:00,29.09,29.12,29.08,29.08,2437768.0,26.2904,26.3175,26.2813,26.2813,2437768.0
2015-11-11 11:35:00,29.09,29.13,29.06,29.1,2457696.0,26.2904,26.3265,26.2633,26.2994,2457696.0
2015-11-11 11:40:00,29.1,29.13,29.1,29.1,1932584.0,26.2994,26.3265,26.2994,26.2994,1932584.0
2015-11-11 11:45:00,29.1,29.12,29.05,29.09,1919000.0,26.2994,26.3175,26.2542,26.2904,1919000.0
2015-11-11 11:50:00,29.09,29.14,29.09,29.13,1656280.0,26.2904,26.3356,26.2904,26.3265,1656280.0
2015-11-11 11:55:00,29.13,29.13,29.08,29.1,1391484.0,26.3265,26.3265,26.2813,26.2994,1391484.0
2015-11-11 12:00:00,29.1,29.1,29.07,29.1,1069084.0,26.2994,26.2994,26.2723,26.2994,1069084.0
2015-11-11 12:05:00,29.1,29.15,29.09,29.15,1618132.0,26.2994,26.3446,26.2904,26.3446,1618132.0
2015-11-11 12:10:00,29.15,29.26,29.15,29.24,4494848.0,26.3446,26.444,26.3446,26.4259,4494848.0
2015-11-11 12:15:00,29.24,29.26,29.22,29.24,2386900.0,26.4259,26.444,26.4079,26.4259,2386900.0
2015-11-11 12:20:00,29.24,29.34,29.24,29.33,2801020.0,26.4259,26.5163,26.4259,26.5073,2801020.0
2015-11-11 12:25:00,29.33,29.35,29.27,29.28,3097820.0,26.5073,26.5254,26.4531,26.4621,3097820.0
2015-11-11 12:30:00,29.28,29.3,29.27,29.3,1699084.0,26.4621,26.4802,26.4531,26.4802,1699084.0
2015-11-11 12:35:00,29.3,29.36,29.3,29.32,1757696.0,26.4802,26.5344,26.4802,26.4982,1757696.0
2015-11-11 12:40:00,29.32,29.34,29.28,29.31,2105048.0,26.4982,26.5163,26.4621,26.4892,2105048.0
2015-11-11 12:45:00,29.31,29.33,29.29,29.3,1415012.0,26.4892,26.5073,26.4711,26.4802,1415012.0
2015-11-11 12:50:00,29.3,29.3,29.28,29.3,779708.0,26.4802,26.4802,26.4621,26.4802,779708.0
2015-11-11 12:55:00,29.3,29.3,29.23,29.28,1824324.0,26.4802,26.4802,26.4169,26.4621,1824324.0
2015-11-11 13:00:00,29.28,29.29,29.24,29.26,1369372.0,26.4621,26.4711,26.4259,26.444,1369372.0
2015-11-11 13:05:00,29.26,29.26,29.2,29.22,1607072.0,26.444,26.444,26.3898,26.4079,1607072.0
2015-11-11 13:10:00,29.22,29.27,29.22,29.26,1067656.0,26.4079,26.4531,26.4079,26.444,1067656.0
2015-11-11 13:15:00,29.26,29.26,29.23,29.23,1510364.0,26.444,26.444,26.4169,26.4169,1510364.0
2015-11-11 13:20:00,29.23,29.23,29.18,29.18,1389788.0,26.4169,26.4169,26.3717,26.3717,1389788.0
2015-11-11 13:25:00,29.18,29.18,29.1,29.13,2347240.0,26.3717,26.3717,26.2994,26.3265,2347240.0
2015-11-11 13:30:00,29.13,29.18,29.12,29.16,1608424.0,26.3265,26.3717,26.3175,26.3536,1608424.0
2015-11-11 13:35:00,29.15,29.21,29.15,29.21,1059932.0,26.3446,26.3988,26.3446,26.3988,1059932.0
2015-11-11 13:40:00,29.21,29.24,29.19,29.24,1028872.0,26.3988,26.4259,26.3808,26.4259,1028872.0
2015-11-11 13:45:00,29.23,29.24,29.19,29.21,987936.0,26.4169,26.4259,26.3808,26.3988,987936.0
2015-11-11 13:50:00,29.21,29.21,29.18,29.19,951400.0,26.3988,26.3988,26.3717,26.3808,951400.0
2015-11-11 13:55:00,29.19,29.2,29.13,29.15,1027124.0,26.3808,26.3898,26.3265,26.3446,1027124.0
2015-11-11 14:00:00,29.14,29.16,29.13,29.15,933196.0,26.3356,26.3536,26.3265,26.3446,933196.0
2015-11-11 14:05:00,29.15,29.2,29.14,29.2,1217404.0,26.3446,26.3898,26.3356,26.3898,1217404.0
2015-11-11 14:10:00,29.2,29.24,29.17,29.23,1264528.0,26.3898,26.4259,26.3627,26.4169,1264528.0
2015-11-11 14:15:00,29.23,29.27,29.21,29.27,1190508.0,26.4169,26.4531,26.3988,26.4531,1190508.0
2015-11-11 14:20:00,29.27,29.3,29.25,29.26,1413808.0,26.4531,26.4802,26.435,26.444,1413808.0
2015-11-11 14:25:00,29.26,29.3,29.25,29.29,1292092.0,26.444,26.4802,26.435,26.4711,1292092.0
2015-11-11 14:30:00,29.29,29.3,29.27,29.27,1276004.0,26.4711,26.4802,26.4531,26.4531,1276004.0
2015-11-11 14:35:00,29.28,29.28,29.25,29.25,676692.0,26.4621,26.4621,26.435,26.435,676692.0
2015-11-11 14:40:00,29.24,29.25,29.18,29.2,1593972.0,26.4259,26.435,26.3717,26.3898,1593972.0
2015-11-11 14:45:00,29.2,29.25,29.19,29.21,1122800.0,26.3898,26.435,26.3808,26.3988,1122800.0
2015-11-11 14:50:00,29.21,29.21,29.18,29.19,988072.0,26.3988,26.3988,26.3717,26.3808,988072.0
2015-11-11 14:55:00,29.19,29.19,29.11,29.14,1543264.0,26.3808,26.3808,26.3085,26.3356,1543264.0
2015-11-11 15:00:00,29.14,29.15,29.1,29.11,1832004.0,26.3356,26.3446,26.2994,26.3085,1832004.0
2015-11-11 15:05:00,29.11,29.16,29.1,29.11,1567952.0,26.3085,26.3536,26.2994,26.3085,1567952.0
2015-11-11 15:10:00,29.11,29.16,29.09,29.15,1453940.0,26.3085,26.3536,26.2904,26.3446,1453940.0
2015-11-11 15:15:00,29.15,29.18,29.13,29.16,1554868.0,26.3446,26.3717,26.3265,26.3536,1554868.0
2015-11-11 15:20:00,29.16,29.19,29.16,29.17,1346668.0,26.3536,26.3808,26.3536,26.3627,1346668.0
2015-11-11 15:25:00,29.17,29.21,29.16,29.17,1837548.0,26.3627,26.3988,26.3536,26.3627,1837548.0
2015-11-11 15:30:00,29.17,29.18,29.12,29.13,1439244.0,26.3627,26.3717,26.3175,26.3265,1439244.0
2015-11-11 15:35:00,29.13,29.14,29.07,29.09,1659548.0,26.3265,26.3356,26.2723,26.2904,1659548.0
2015-11-11 15:40:00,29.09,29.13,29.08,29.11,1502892.0,26.2904,26.3265,26.2813,26.3085,1502892.0
2015-11-11 15:45:00,29.11,29.11,29.04,29.04,2807104.0,26.3085,26.3085,26.2452,26.2452,2807104.0
2015-11-11 15:50:00,29.04,29.08,29.04,29.06,2326612.0,26.2452,26.2813,26.2452,26.2633,2326612.0
2015-11-11 15:55:00,29.06,29.07,29.03,29.03,3281404.0,26.2633,26.2723,26.2362,26.2362,3281404.0
2015-11-12 09:30:00,29.07,29.11,28.93,28.96,6915448.0,26.2723,26.3085,26.1458,26.1729,6915448.0
2015-11-12 09:35:00,28.95,29.13,28.94,29.03,2719984.0,26.1639,26.3265,26.1548,26.2362,2719984.0
2015-11-12 09:40:00,29.03,29.06,28.93,28.96,3598980.0,26.2362,26.2633,26.1458,26.1729,3598980.0
2015-11-12 09:45:00,28.96,29.02,28.93,29.0,2664800.0,26.1729,26.2271,26.1458,26.209,2664800.0
2015-11-12 09:50:00,29.0,29.01,28.93,28.98,2991652.0,26.209,26.2181,26.1458,26.191,2991652.0
2015-11-12 09:55:00,28.97,29.1,28.94,29.08,3446388.0,26.1819,26.2994,26.1548,26.2813,3446388.0
2015-11-12 10:00:00,29.08,29.11,29.05,29.07,2503768.0,26.2813,26.3085,26.2542,26.2723,2503768.0
2015-11-12 10:05:00,29.07,29.19,29.03,29.17,3092088.0,26.2723,26.3808,26.2362,26.3627,3092088.0
2015-11-12 10:10:00,29.17,29.21,29.11,29.12,3341480.0,26.3627,26.3988,26.3085,26.3175,3341480.0
2015-11-12 10:15:00,29.12,29.17,29.1,29.14,1940924.0,26.3175,26.3627,26.2994,26.3356,1940924.0
2015-11-12 10:20:00,29.15,29.15,29.06,29.06,1891672.0,26.3446,26.3446,26.2633,26.2633,1891672.0
2015-11-12 10:25:00,29.07,29.1,29.0,29.04,2126192.0,26.2723,26.2994,26.209,26.2452,2126192.0
2015-11-12 10:30:00,29.04,29.04,28.98,29.03,1775420.0,26.2452,26.2452,26.191,26.2362,1775420.0
2015-11-12 10:35:00,29.03,29.05,28.97,29.03,1704152.0,26.2362,26.2542,26.1819,26.2362,1704152.0
2015-11-12 10:40:00,29.03,29.1,29.03,29.08,1477476.0,26.2362,26.2994,26.2362,26.2813,1477476.0
2015-11-12 10:45:00,29.08,29.1,29.04,29.05,1168140.0,26.2813,26.2994,26.2452,26.2542,1168140.0
2015-11-12 10:50:00,29.05,29.06,29.01,29.05,1111660.0,26.2542,26.2633,26.2181,26.2542,1111660.0
2015-11-12 10:55:00,29.05,29.11,29.04,29.09,1204176.0,26.2542,26.3085,26.2452,26.2904,1204176.0
2015-11-12 11:00:00,29.09,29.13,29.07,29.11,1340468.0,26.2904,26.3265,26.2723,26.3085,1340468.0
2015-11-12 11:05:00,29.11,29.13,29.08,29.12,1034768.0,26.3085,26.3265,26.2813,26.3175,1034768.0
2015-11-12 11:10:00,29.12,29.12,29.07,29.08,989516.0,26.3175,26.3175,26.2723,26.2813,989516.0
2015-11-12 11:15:00,29.08,29.09,29.03,29.04,1340080.0,26.2813,26.2904,26.2362,26.2452,1340080.0
2015-11-12 11:20:00,29.03,29.06,29.03,29.03,828232.0,26.2362,26.2633,26.2362,26.2362,828232.0
2015-11-12 11:25:00,29.03,29.05,29.01,29.02,880808.0,26.2362,26.2542,26.2181,26.2271,880808.0
2015-11-12 11:30:00,29.02,29.03,28.98,29.0,1300464.0,26.2271,26.2362,26.191,26.209,1300464.0
2015-11-12 11:35:00,29.0,29.02,28.99,29.02,721876.0,26.209,26.2271,26.2,26.2271,721876.0
2015-11-12 11:40:00,29.02,29.03,29.0,29.02,779652.0,26.2271,26.2362,26.209,26.2271,779652.0
2015-11-12 11:45:00,29.02,29.03,28.99,29.02,859316.0,26.2271,26.2362,26.2,26.2271,859316.0
2015-11-12 11:50:00,29.02,29.02,28.98,28.98,809620.0,26.2271,26.2271,26.191,26.191,809620.0
2015-11-12 11:55:00,28.98,29.04,28.98,29.02,741020.0,26.191,26.2452,26.191,26.2271,741020.0
2015-11-12 12:00:00,29.02,29.03,29.0,29.01,663536.0,26.2271,26.2362,26.209,26.2181,663536.0
2015-11-12 12:05:00,29.01,29.02,29.0,29.0,592668.0,26.2181,26.2271,26.209,26.209,592668.0
2015-11-12 12:10:00,29.0,29.01,28.98,29.0,765624.0,26.209,26.2181,26.191,26.209,765624.0
2015-11-12 12:15:00,29.0,29.0,28.96,28.97,1161984.0,26.209,26.209,26.1729,26.1819,1161984.0
2015-11-12 12:20:00,28.97,28.97,28.92,28.92,1534168.0,26.1819,26.1819,26.1367,26.1367,1534168.0
2015-11-12 12:25:00,28.92,28.97,28.92,28.97,847040.0,26.1367,26.1819,26.1367,26.1819,847040.0
2015-11-12 12:30:00,28.97,28.97,28.95,28.97,584748.0,26.1819,26.1819,26.1639,26.1819,584748.0
2015-11-12 12:35:00,28.97,28.97,28.93,28.95,661832.0,26.1819,26.1819,26.1458,26.1639,661832.0
2015-11-12 12:40:00,28.95,28.98,28.94,28.97,862928.0,26.1639,26.191,26.1548,26.1819,862928.0
2015-11-12 12:45:00,28.97,29.0,28.96,29.0,910888.0,26.1819,26.209,26.1729,26.209,910888.0
2015-11-12 12:50:00,29.0,29.02,28.96,28.98,1594056.0,26.209,26.2271,26.1729,26.191,1594056.0
2015-11-12 12:55:00,28.98,29.01,28.96,28.96,1092320.0,26.191,26.2181,26.1729,26.1729,1092320.0
2015-11-12 13:00:00,28.96,28.98,28.95,28.95,727416.0,26.1729,26.191,26.1639,26.1639,727416.0
2015-11-12 13:05:00,28.95,28.97,28.93,28.94,1237584.0,26.1639,26.1819,26.1458,26.1548,1237584.0
2015-11-12 13:10:00,28.94,28.96,28.93,28.95,561404.0,26.1548,26.1729,26.1458,26.1639,561404.0
2015-11-12 13:15:00,28.95,29.01,28.95,29.0,1237164.0,26.1639,26.2181,26.1639,26.209,1237164.0
2015-11-12 13:20:00,29.0,29.02,28.98,29.0,987464.0,26.209,26.2271,26.191,26.209,987464.0
2015-11-12 13:25:00,29.0,29.0,28.97,28.98,583448.0,26.209,26.209,26.1819,26.191,583448.0
2015-11-12 13:30:00,28.98,29.0,28.97,28.98,662100.0,26.191,26.209,26.1819,26.191,662100.0
2015-11-12 13:35:00,28.98,29.02,28.98,29.01,711208.0,26.191,26.2271,26.191,26.2181,711208.0
2015-11-12 13:40:00,29.01,29.03,28.99,28.99,518644.0,26.2181,26.2362,26.2,26.2,518644.0
2015-11-12 13:45:00,28.99,29.0,28.96,28.99,922692.0,26.2,26.209,26.1729,26.2,922692.0
2015-11-12 13:50:00,28.99,29.0,28.97,28.98,651192.0,26.2,26.209,26.1819,26.191,651192.0
2015-11-12 13:55:00,28.98,29.0,28.96,28.98,787060.0,26.191,26.209,26.1729,26.191,787060.0
2015-11-12 14:00:00,28.98,28.99,28.96,28.96,873992.0,26.191,26.2,26.1729,26.1729,873992.0
2015-11-12 14:05:00,28.96,28.99,28.95,28.98,897704.0,26.1729,26.2,26.1639,26.191,897704.0
2015-11-12 14:10:00,28.98,28.98,28.95,28.96,723824.0,26.191,26.191,26.1639,26.1729,723824.0
2015-11-12 14:15:00,28.96,29.0,28.94,29.0,1369172.0,26.1729,26.209,26.1548,26.209,1369172.0
2015-11-12 14:20:00,29.0,29.0,28.97,28.98,811336.0,26.209,26.209,26.1819,26.191,811336.0
2015-11-12 14:25:00,28.98,29.04,28.97,29.04,1320348.0,26.191,26.2452,26.1819,26.2452,1320348.0
2015-11-12 14:30:00,29.04,29.06,29.0,29.01,1621984.0,26.2452,26.2633,26.209,26.2181,1621984.0
2015-11-12 14:35:00,29.01,29.02,28.98,28.99,896732.0,26.2181,26.2271,26.191,26.2,896732.0
2015-11-12 14:40:00,28.99,29.01,28.97,29.01,962160.0,26.2,26.2181,26.1819,26.2181,962160.0
2015-11-12 14:45:00,29.0,29.01,28.98,29.0,726072.0,26.209,26.2181,26.191,26.209,726072.0
2015-11-12 14:50:00,29.0,29.0,28.96,28.97,1738956.0,26.209,26.209,26.1729,26.1819,1738956.0
2015-11-12 14:55:00,28.97,28.98,28.94,28.95,1165540.0,26.1819,26.191,26.1548,26.1639,1165540.0
2015-11-12 15:00:00,28.95,28.98,28.94,28.95,1084200.0,26.1639,26.191,26.1548,26.1639,1084200.0
2015-11-12 15:05:00,28.95,28.96,28.93,28.95,982040.0,26.1639,26.1729,26.1458,26.1639,982040.0
2015-11-12 15:10:00,28.95,28.97,28.91,28.96,1482708.0,26.1639,26.1819,26.1277,26.1729,1482708.0
2015-11-12 15:15:00,28.96,29.05,28.95,29.03,2277956.0,26.1729,26.2542,26.1639,26.2362,2277956.0
2015-11-12 15:20:00,29.03,29.04,29.0,29.01,1041452.0,26.2362,26.2452,26.209,26.2181,1041452.0
2015-11-12 15:25:00,29.02,29.04,29.0,29.02,1381720.0,26.2271,26.2452,26.209,26.2271,1381720.0
2015-11-12 15:30:00,29.02,29.03,28.98,28.98,1326400.0,26.2271,26.2362,26.191,26.191,1326400.0
2015-11-12 15:35:00,28.99,29.03,28.99,29.0,1496480.0,26.2,26.2362,26.2,26.209,1496480.0
2015-11-12 15:40:00,29.0,29.0,28.97,28.99,1926088.0,26.209,26.209,26.1819,26.2,1926088.0
2015-11-12 15:45:00,28.98,29.01,28.97,28.98,1792680.0,26.191,26.2181,26.1819,26.191,1792680.0
2015-11-12 15:50:00,28.97,28.98,28.94,28.96,3022532.0,26.1819,26.191,26.1548,26.1729,3022532.0
2015-11-12 15:55:00,28.96,28.97,28.93,28.93,4723736.0,26.1729,26.1819,26.1458,26.1458,4723736.0
2015-11-13 09:30:00,28.8,28.89,28.78,28.83,5499612.0,26.0283,26.1096,26.0102,26.0554,5499612.0
2015-11-13 09:35:00,28.83,28.85,28.68,28.72,5119900.0,26.0554,26.0735,25.9198,25.956,5119900.0
2015-11-13 09:40:00,28.71,28.74,28.6,28.66,3846428.0,25.947,25.9741,25.8475,25.9018,3846428.0
2015-11-13 09:45:00,28.66,28.66,28.56,28.63,3165252.0,25.9018,25.9018,25.8114,25.8746,3165252.0
2015-11-13 09:50:00,28.63,28.64,28.54,28.54,2728984.0,25.8746,25.8837,25.7933,25.7933,2728984.0
2015-11-13 09:55:00,28.54,28.64,28.54,28.56,2705580.0,25.7933,25.8837,25.7933,25.8114,2705580.0
2015-11-13 10:00:00,28.56,28.6,28.54,28.55,2324352.0,25.8114,25.8475,25.7933,25.8023,2324352.0
2015-11-13 10:05:00,28.55,28.55,28.45,28.5,5209396.0,25.8023,25.8023,25.712,25.7572,5209396.0
2015-11-13 10:10:00,28.5,28.51,28.47,28.48,2241396.0,25.7572,25.7662,25.73,25.7391,2241396.0
2015-11-13 10:15:00,28.48,28.5,28.33,28.36,4548332.0,25.7391,25.7572,25.6035,25.6306,4548332.0
2015-11-13 10:20:00,28.36,28.46,28.35,28.43,3489984.0,25.6306,25.721,25.6216,25.6939,3489984.0
2015-11-13 10:25:00,28.42,28.49,28.41,28.44,2368656.0,25.6849,25.7481,25.6758,25.7029,2368656.0
2015-11-13 10:30:00,28.44,28.48,28.41,28.44,1942296.0,25.7029,25.7391,25.6758,25.7029,1942296.0
2015-11-13 10:35:00,28.44,28.45,28.38,28.44,2327160.0,25.7029,25.712,25.6487,25.7029,2327160.0
2015-11-13 10:40:00,28.44,28.49,28.43,28.48,2068160.0,25.7029,25.7481,25.6939,25.7391,2068160.0
2015-11-13 10:45:00,28.48,28.48,28.4,28.43,1911728.0,25.7391,25.7391,25.6668,25.6939,1911728.0
2015-11-13 10:50:00,28.42,28.43,28.38,28.42,1897280.0,25.6849,25.6939,25.6487,25.6849,1897280.0
2015-11-13 10:55:00,28.42,28.44,28.38,28.39,2267920.0,25.6849,25.7029,25.6487,25.6577,2267920.0
2015-11-13 11:00:00,28.4,28.4,28.28,28.3,4678640.0,25.6668,25.6668,25.5583,25.5764,4678640.0
2015-11-13 11:05:00,28.3,28.32,28.23,28.27,4032332.0,25.5764,25.5945,25.5131,25.5493,4032332.0
2015-11-13 11:10:00,28.28,28.28,28.2,28.2,2922252.0,25.5583,25.5583,25.486,25.486,2922252.0
2015-11-13 11:15:00,28.2,28.33,28.17,28.25,3997432.0,25.486,25.6035,25.4589,25.5312,3997432.0
2015-11-13 11:20:00,28.26,28.38,28.24,28.36,2581120.0,25.5403,25.6487,25.5222,25.6306,2581120.0
2015-11-13 11:25:00,28.36,28.4,28.35,28.36,2164420.0,25.6306,25.6668,25.6216,25.6306,2164420.0
2015-11-13 11:30:00,28.36,28.36,28.32,28.35,1356332.0,25.6306,25.6306,25.5945,25.6216,1356332.0
2015-11-13 11:35:00,28.35,28.36,28.31,28.32,1345608.0,25.6216,25.6306,25.5854,25.5945,1345608.0
2015-11-13 11:40:00,28.32,28.35,28.29,28.32,919200.0,25.5945,25.6216,25.5674,25.5945,919200.0
2015-11-13 11:45:00,28.32,28.38,28.32,28.37,1697520.0,25.5945,25.6487,25.5945,25.6397,1697520.0
2015-11-13 11:50:00,28.37,28.38,28.35,28.36,1007652.0,25.6397,25.6487,25.6216,25.6306,1007652.0
2015-11-13 11:55:00,28.36,28.42,28.35,28.42,1594004.0,25.6306,25.6849,25.6216,25.6849,1594004.0
2015-11-13 12:00:00,28.42,28.47,28.4,28.46,1960212.0,25.6849,25.73,25.6668,25.721,1960212.0
2015-11-13 12:05:00,28.45,28.47,28.41,28.42,1290992.0,25.712,25.73,25.6758,25.6849,1290992.0
2015-11-13 12:10:00,28.42,28.5,28.42,28.49,1281532.0,25.6849,25.7572,25.6849,25.7481,1281532.0
2015-11-13 12:15:00,28.49,28.54,28.48,28.5,2431452.0,25.7481,25.7933,25.7391,25.7572,2431452.0
2015-11-13 12:20:00,28.5,28.51,28.46,28.47,1332928.0,25.7572,25.7662,25.721,25.73,1332928.0
2015-11-13 12:25:00,28.47,28.49,28.44,28.44,1178552.0,25.73,25.7481,25.7029,25.7029,1178552.0
2015-11-13 12:30:00,28.44,28.46,28.39,28.4,1325568.0,25.7029,25.721,25.6577,25.6668,1325568.0
2015-11-13 12:35:00,28.4,28.4,28.37,28.38,804760.0,25.6668,25.6668,25.6397,25.6487,804760.0
2015-11-13 12:40:00,28.39,28.39,28.35,28.37,1190840.0,25.6577,25.6577,25.6216,25.6397,1190840.0
2015-11-13 12:45:00,28.37,28.37,28.31,28.32,1095572.0,25.6397,25.6397,25.5854,25.5945,1095572.0
2015-11-13 12:50:00,28.32,28.35,28.3,28.3,1037220.0,25.5945,25.6216,25.5764,25.5764,1037220.0
2015-11-13 12:55:00,28.3,28.35,28.3,28.33,751420.0,25.5764,25.6216,25.5764,25.6035,751420.0
2015-11-13 13:00:00,28.34,28.37,28.32,28.35,936900.0,25.6126,25.6397,25.5945,25.6216,936900.0
2015-11-13 13:05:00,28.35,28.35,28.26,28.29,1521456.0,25.6216,25.6216,25.5403,25.5674,1521456.0
2015-11-13 13:10:00,28.29,28.31,28.27,28.29,850540.0,25.5674,25.5854,25.5493,25.5674,850540.0
2015-11-13 13:15:00,28.29,28.33,28.28,28.32,1330640.0,25.5674,25.6035,25.5583,25.5945,1330640.0
2015-11-13 13:20:00,28.31,28.34,28.3,28.32,1077296.0,25.5854,25.6126,25.5764,25.5945,1077296.0
2015-11-13 13:25:00,28.32,28.34,28.32,28.32,839004.0,25.5945,25.6126,25.5945,25.5945,839004.0
2015-11-13 13:30:00,28.32,28.35,28.32,28.33,942584.0,25.5945,25.6216,25.5945,25.6035,942584.0
2015-11-13 13:35:00,28.33,28.34,28.29,28.32,1198012.0,25.6035,25.6126,25.5674,25.5945,1198012.0
2015-11-13 13:40:00,28.32,28.32,28.28,28.3,892640.0,25.5945,25.5945,25.5583,25.5764,892640.0
2015-11-13 13:45:00,28.3,28.33,28.29,28.3,695084.0,25.5764,25.6035,25.5674,25.5764,695084.0
2015-11-13 13:50:00,28.3,28.35,28.3,28.33,824240.0,25.5764,25.6216,25.5764,25.6035,824240.0
2015-11-13 13:55:00,28.33,28.35,28.32,28.33,582216.0,25.6035,25.6216,25.5945,25.6035,582216.0
2015-11-13 14:00:00,28.33,28.35,28.32,28.33,976724.0,25.6035,25.6216,25.5945,25.6035,976724.0
2015-11-13 14:05:00,28.33,28.34,28.3,28.3,1388276.0,25.6035,25.6126,25.5764,25.5764,1388276.0
2015-11-13 14:10:00,28.3,28.35,28.29,28.34,1003580.0,25.5764,25.6216,25.5674,25.6126,1003580.0
2015-11-13 14:15:00,28.34,28.35,28.32,28.34,1099440.0,25.6126,25.6216,25.5945,25.6126,1099440.0
2015-11-13 14:20:00,28.34,28.35,28.31,28.34,1172968.0,25.6126,25.6216,25.5854,25.6126,1172968.0
2015-11-13 14:25:00,28.34,28.34,28.29,28.3,1179980.0,25.6126,25.6126,25.5674,25.5764,1179980.0
2015-11-13 14:30:00,28.3,28.32,28.29,28.32,1061744.0,25.5764,25.5945,25.5674,25.5945,1061744.0
2015-11-13 14:35:00,28.32,28.32,28.29,28.31,1153936.0,25.5945,25.5945,25.5674,25.5854,1153936.0
2015-11-13 14:40:00,28.3,28.3,28.28,28.29,971272.0,25.5764,25.5764,25.5583,25.5674,971272.0
2015-11-13 14:45:00,28.29,28.29,28.22,28.24,2244704.0,25.5674,25.5674,25.5041,25.5222,2244704.0
2015-11-13 14:50:00,28.24,28.26,28.2,28.21,2006380.0,25.5222,25.5403,25.486,25.4951,2006380.0
2015-11-13 14:55:00,28.21,28.25,28.2,28.23,1291744.0,25.4951,25.5312,25.486,25.5131,1291744.0
2015-11-13 15:00:00,28.23,28.26,28.22,28.23,1661928.0,25.5131,25.5403,25.5041,25.5131,1661928.0
2015-11-13 15:05:00,28.23,28.25,28.21,28.25,1551672.0,25.5131,25.5312,25.4951,25.5312,1551672.0
2015-11-13 15:10:00,28.25,28.27,28.23,28.26,1088260.0,25.5312,25.5493,25.5131,25.5403,1088260.0
2015-11-13 15:15:00,28.26,28.27,28.19,28.2,1520468.0,25.5403,25.5493,25.477,25.486,1520468.0
2015-11-13 15:20:00,28.19,28.2,28.14,28.19,2570584.0,25.477,25.486,25.4318,25.477,2570584.0
2015-11-13 15:25:00,28.19,28.22,28.18,28.19,1649128.0,25.477,25.5041,25.468,25.477,1649128.0
2015-11-13 15:30:00,28.19,28.23,28.18,28.21,2595168.0,25.477,25.5131,25.468,25.4951,2595168.0
2015-11-13 15:35:00,28.21,28.25,28.18,28.24,2837484.0,25.4951,25.5312,25.468,25.5222,2837484.0
2015-11-13 15:40:00,28.24,28.25,28.21,28.23,2998204.0,25.5222,25.5312,25.4951,25.5131,2998204.0
2015-11-13 15:45:00,28.23,28.24,28.21,28.21,2387144.0,25.5131,25.5222,25.4951,25.4951,2387144.0
2015-11-13 15:50:00,28.21,28.22,28.16,28.16,3109644.0,25.4951,25.5041,25.4499,25.4499,3109644.0
2015-11-13 15:55:00,28.16,28.17,28.07,28.08,8113832.0,25.4499,25.4589,25.3685,25.3776,8113832.0
2015-11-16 09:30:00,27.85,27.96,27.75,27.93,7942268.0,25.1697,25.2691,25.0793,25.242,7942268.0
2015-11-16 09:35:00,27.93,28.13,27.87,28.11,4936568.0,25.242,25.4228,25.1878,25.4047,4936568.0
2015-11-16 09:40:00,28.11,28.24,28.09,28.11,4427132.0,25.4047,25.5222,25.3866,25.4047,4427132.0
2015-11-16 09:45:00,28.11,28.23,28.11,28.14,2806316.0,25.4047,25.5131,25.4047,25.4318,2806316.0
2015-11-16 09:50:00,28.14,28.21,28.11,28.2,2730964.0,25.4318,25.4951,25.4047,25.486,2730964.0
2015-11-16 09:55:00,28.2,28.29,28.17,28.26,4120248.0,25.486,25.5674,25.4589,25.5403,4120248.0
2015-11-16 10:00:00,28.26,28.28,28.18,28.2,2682988.0,25.5403,25.5583,25.468,25.486,2682988.0
2015-11-16 10:05:00,28.2,28.28,28.2,28.25,2363776.0,25.486,25.5583,25.486,25.5312,2363776.0
2015-11-16 10:10:00,28.25,28.31,28.22,28.31,2414548.0,25.5312,25.5854,25.5041,25.5854,2414548.0
2015-11-16 10:15:00,28.31,28.35,28.27,28.33,2365892.0,25.5854,25.6216,25.5493,25.6035,2365892.0
2015-11-16 10:20:00,28.32,28.39,28.28,28.38,2564132.0,25.5945,25.6577,25.5583,25.6487,2564132.0
2015-11-16 10:25:00,28.38,28.39,28.35,28.36,1781108.0,25.6487,25.6577,25.6216,25.6306,1781108.0
2015-11-16 10:30:00,28.36,28.37,28.27,28.29,2280556.0,25.6306,25.6397,25.5493,25.5674,2280556.0
2015-11-16 10:35:00,28.28,28.3,28.25,28.27,1884992.0,25.5583,25.5764,25.5312,25.5493,1884992.0
2015-11-16 10:40:00,28.27,28.35,28.25,28.34,1826108.0,25.5493,25.6216,25.5312,25.6126,1826108.0
2015-11-16 10:45:00,28.34,28.37,28.31,28.31,1190824.0,25.6126,25.6397,25.5854,25.5854,1190824.0
2015-11-16 10:50:00,28.31,28.32,28.27,28.27,1449180.0,25.5854,25.5945,25.5493,25.5493,1449180.0
2015-11-16 10:55:00,28.27,28.27,28.19,28.21,1861976.0,25.5493,25.5493,25.477,25.4951,1861976.0
2015-11-16 11:00:00,28.21,28.25,28.2,28.2,1520256.0,25.4951,25.5312,25.486,25.486,1520256.0
2015-11-16 11:05:00,28.2,28.21,28.16,28.18,1212152.0,25.486,25.4951,25.4499,25.468,1212152.0
2015-11-16 11:10:00,28.18,28.22,28.15,28.16,1517768.0,25.468,25.5041,25.4408,25.4499,1517768.0
2015-11-16 11:15:00,28.16,28.18,28.14,28.16,1351368.0,25.4499,25.468,25.4318,25.4499,1351368.0
2015-11-16 11:20:00,28.16,28.2,28.15,28.19,1622200.0,25.4499,25.486,25.4408,25.477,1622200.0
2015-11-16 11:25:00,28.19,28.2,28.11,28.13,1876776.0,25.477,25.486,25.4047,25.4228,1876776.0
2015-11-16 11:30:00,28.13,28.2,28.13,28.15,1295128.0,25.4228,25.486,25.4228,25.4408,1295128.0
2015-11-16 11:35:00,28.15,28.17,28.11,28.12,973384.0,25.4408,25.4589,25.4047,25.4137,973384.0
2015-11-16 11:40:00,28.12,28.18,28.11,28.17,1145888.0,25.4137,25.468,25.4047,25.4589,1145888.0
2015-11-16 11:45:00,28.17,28.25,28.15,28.21,1528632.0,25.4589,25.5312,25.4408,25.4951,1528632.0
2015-11-16 11:50:00,28.21,28.23,28.19,28.23,1024808.0,25.4951,25.5131,25.477,25.5131,1024808.0
2015-11-16 11:55:00,28.23,28.25,28.2,28.22,1300544.0,25.5131,25.5312,25.486,25.5041,1300544.0
2015-11-16 12:00:00,28.22,28.32,28.21,28.28,1723116.0,25.5041,25.5945,25.4951,25.5583,1723116.0
2015-11-16 12:05:00,28.28,28.32,28.27,28.32,647008.0,25.5583,25.5945,25.5493,25.5945,647008.0
2015-11-16 12:10:00,28.31,28.32,28.25,28.26,1071588.0,25.5854,25.5945,25.5312,25.5403,1071588.0
2015-11-16 12:15:00,28.26,28.29,28.24,28.29,1051956.0,25.5403,25.5674,25.5222,25.5674,1051956.0
2015-11-16 12:20:00,28.29,28.37,28.29,28.36,1436264.0,25.5674,25.6397,25.5674,25.6306,1436264.0
2015-11-16 12:25:00,28.36,28.38,28.34,28.35,1427088.0,25.6306,25.6487,25.6126,25.6216,1427088.0
2015-11-16 12:30:00,28.35,28.45,28.35,28.42,2071144.0,25.6216,25.712,25.6216,25.6849,2071144.0
2015-11-16 12:35:00,28.42,28.42,28.38,28.39,1550148.0,25.6849,25.6849,25.6487,25.6577,1550148.0
2015-11-16 12:40:00,28.4,28.4,28.36,28.38,1204280.0,25.6668,25.6668,25.6306,25.6487,1204280.0
2015-11-16 12:45:00,28.38,28.39,28.32,28.33,1341800.0,25.6487,25.6577,25.5945,25.6035,1341800.0
2015-11-16 12:50:00,28.33,28.33,28.3,28.32,999880.0,25.6035,25.6035,25.5764,25.5945,999880.0
2015-11-16 12:55:00,28.32,28.35,28.31,28.34,827752.0,25.5945,25.6216,25.5854,25.6126,827752.0
2015-11-16 13:00:00,28.35,28.35,28.33,28.33,595452.0,25.6216,25.6216,25.6035,25.6035,595452.0
2015-11-16 13:05:00,28.33,28.38,28.33,28.36,1076496.0,25.6035,25.6487,25.6035,25.6306,1076496.0
2015-11-16 13:10:00,28.36,28.39,28.36,28.38,636552.0,25.6306,25.6577,25.6306,25.6487,636552.0
2015-11-16 13:15:00,28.38,28.41,28.36,28.4,989008.0,25.6487,25.6758,25.6306,25.6668,989008.0
2015-11-16 13:20:00,28.4,28.43,28.4,28.42,961132.0,25.6668,25.6939,25.6668,25.6849,961132.0
2015-11-16 13:25:00,28.42,28.43,28.38,28.38,886180.0,25.6849,25.6939,25.6487,25.6487,886180.0
2015-11-16 13:30:00,28.38,28.4,28.37,28.4,886152.0,25.6487,25.6668,25.6397,25.6668,886152.0
2015-11-16 13:35:00,28.39,28.42,28.39,28.4,1065248.0,25.6577,25.6849,25.6577,25.6668,1065248.0
2015-11-16 13:40:00,28.4,28.44,28.39,28.42,972024.0,25.6668,25.7029,25.6577,25.6849,972024.0
2015-11-16 13:45:00,28.42,28.45,28.41,28.43,991244.0,25.6849,25.712,25.6758,25.6939,991244.0
2015-11-16 13:50:00,28.43,28.48,28.42,28.47,1192596.0,25.6939,25.7391,25.6849,25.73,1192596.0
2015-11-16 13:55:00,28.48,28.48,28.43,28.47,900148.0,25.7391,25.7391,25.6939,25.73,900148.0
2015-11-16 14:00:00,28.47,28.49,28.45,28.47,988712.0,25.73,25.7481,25.712,25.73,988712.0
2015-11-16 14:05:00,28.47,28.49,28.45,28.48,850276.0,25.73,25.7481,25.712,25.7391,850276.0
2015-11-16 14:10:00,28.48,28.52,28.47,28.5,1559620.0,25.7391,25.7752,25.73,25.7572,1559620.0
2015-11-16 14:15:00,28.51,28.56,28.5,28.54,1726844.0,25.7662,25.8114,25.7572,25.7933,1726844.0
2015-11-16 14:20:00,28.54,28.56,28.52,28.53,1132112.0,25.7933,25.8114,25.7752,25.7843,1132112.0
2015-11-16 14:25:00,28.53,28.54,28.49,28.51,1085880.0,25.7843,25.7933,25.7481,25.7662,1085880.0
2015-11-16 14:30:00,28.51,28.54,28.5,28.53,1112580.0,25.7662,25.7933,25.7572,25.7843,1112580.0
2015-11-16 14:35:00,28.54,28.55,28.5,28.52,950524.0,25.7933,25.8023,25.7572,25.7752,950524.0
2015-11-16 14:40:00,28.52,28.54,28.51,28.52,688600.0,25.7752,25.7933,25.7662,25.7752,688600.0
2015-11-16 14:45:00,28.53,28.54,28.48,28.49,991560.0,25.7843,25.7933,25.7391,25.7481,991560.0
2015-11-16 14:50:00,28.49,28.49,28.44,28.48,1379972.0,25.7481,25.7481,25.7029,25.7391,1379972.0
2015-11-16 14:55:00,28.48,28.48,28.46,28.48,803464.0,25.7391,25.7391,25.721,25.7391,803464.0
2015-11-16 15:00:00,28.48,28.55,28.47,28.5,1086276.0,25.7391,25.8023,25.73,25.7572,1086276.0
2015-11-16 15:05:00,28.5,28.52,28.48,28.51,814148.0,25.7572,25.7752,25.7391,25.7662,814148.0
2015-11-16 15:10:00,28.51,28.53,28.5,28.5,1144064.0,25.7662,25.7843,25.7572,25.7572,1144064.0
2015-11-16 15:15:00,28.5,28.5,28.49,28.5,933692.0,25.7572,25.7572,25.7481,25.7572,933692.0
2015-11-16 15:20:00,28.5,28.53,28.5,28.53,2584476.0,25.7572,25.7843,25.7572,25.7843,2584476.0
2015-11-16 15:25:00,28.53,28.56,28.52,28.54,1432304.0,25.7843,25.8114,25.7752,25.7933,1432304.0
2015-11-16 15:30:00,28.54,28.56,28.51,28.52,1206496.0,25.7933,25.8114,25.7662,25.7752,1206496.0
2015-11-16 15:35:00,28.51,28.55,28.51,28.53,1562256.0,25.7662,25.8023,25.7662,25.7843,1562256.0
2015-11-16 15:40:00,28.53,28.54,28.5,28.51,1686924.0,25.7843,25.7933,25.7572,25.7662,1686924.0
2015-11-16 15:45:00,28.51,28.52,28.5,28.51,1501144.0,25.7662,25.7752,25.7572,25.7662,1501144.0
2015-11-16 15:50:00,28.51,28.51,28.49,28.5,2179276.0,25.7662,25.7662,25.7481,25.7572,2179276.0
2015-11-16 15:55:00,28.5,28.56,28.5,28.55,4074840.0,25.7572,25.8114,25.7572,25.8023,4074840.0
2015-11-17 09:30:00,28.73,28.76,28.62,28.64,6010036.0,25.965,25.9921,25.8656,25.8837,6010036.0
2015-11-17 09:35:00,28.64,28.7,28.58,28.6,2981328.0,25.8837,25.9379,25.8295,25.8475,2981328.0
2015-11-17 09:40:00,28.6,28.61,28.53,28.58,2545720.0,25.8475,25.8566,25.7843,25.8295,2545720.0
2015-11-17 09:45:00,28.58,28.62,28.55,28.56,2314500.0,25.8295,25.8656,25.8023,25.8114,2314500.0
2015-11-17 09:50:00,28.56,28.58,28.48,28.48,2850124.0,25.8114,25.8295,25.7391,25.7391,2850124.0
2015-11-17 09:55:00,28.48,28.53,28.46,28.5,2183160.0,25.7391,25.7843,25.721,25.7572,2183160.0
2015-11-17 10:00:00,28.5,28.55,28.43,28.43,2398068.0,25.7572,25.8023,25.6939,25.6939,2398068.0
2015-11-17 10:05:00,28.43,28.52,28.42,28.51,2052896.0,25.6939,25.7752,25.6849,25.7662,2052896.0
2015-11-17 10:10:00,28.5,28.51,28.44,28.47,1104552.0,25.7572,25.7662,25.7029,25.73,1104552.0
2015-11-17 10:15:00,28.47,28.47,28.42,28.46,1289648.0,25.73,25.73,25.6849,25.721,1289648.0
2015-11-17 10:20:00,28.46,28.49,28.43,28.49,933572.0,25.721,25.7481,25.6939,25.7481,933572.0
2015-11-17 10:25:00,28.49,28.54,28.45,28.54,1343748.0,25.7481,25.7933,25.712,25.7933,1343748.0
2015-11-17 10:30:00,28.55,28.59,28.52,28.58,1598840.0,25.8023,25.8385,25.7752,25.8295,1598840.0
2015-11-17 10:35:00,28.58,28.58,28.54,28.55,1478052.0,25.8295,25.8295,25.7933,25.8023,1478052.0
2015-11-17 10:40:00,28.55,28.61,28.52,28.59,1571968.0,25.8023,25.8566,25.7752,25.8385,1571968.0
2015-11-17 10:45:00,28.59,28.61,28.56,28.6,1255408.0,25.8385,25.8566,25.8114,25.8475,1255408.0
2015-11-17 10:50:00,28.6,28.6,28.56,28.59,1226108.0,25.8475,25.8475,25.8114,25.8385,1226108.0
2015-11-17 10:55:00,28.6,28.64,28.59,28.62,1299628.0,25.8475,25.8837,25.8385,25.8656,1299628.0
2015-11-17 11:00:00,28.62,28.63,28.56,28.56,1887484.0,25.8656,25.8746,25.8114,25.8114,1887484.0
2015-11-17 11:05:00,28.56,28.59,28.54,28.58,847392.0,25.8114,25.8385,25.7933,25.8295,847392.0
2015-11-17 11:10:00,28.57,28.61,28.56,28.58,717156.0,25.8204,25.8566,25.8114,25.8295,717156.0
2015-11-17 11:15:00,28.58,28.61,28.58,28.6,824496.0,25.8295,25.8566,25.8295,25.8475,824496.0
2015-11-17 11:20:00,28.6,28.62,28.59,28.61,1024348.0,25.8475,25.8656,25.8385,25.8566,1024348.0
2015-11-17 11:25:00,28.61,28.65,28.6,28.65,1006568.0,25.8566,25.8927,25.8475,25.8927,1006568.0
2015-11-17 11:30:00,28.64,28.7,28.64,28.68,1863988.0,25.8837,25.9379,25.8837,25.9198,1863988.0
2015-11-17 11:35:00,28.68,28.69,28.62,28.65,2116492.0,25.9198,25.9289,25.8656,25.8927,2116492.0
2015-11-17 11:40:00,28.65,28.65,28.6,28.62,1328628.0,25.8927,25.8927,25.8475,25.8656,1328628.0
2015-11-17 11:45:00,28.62,28.65,28.61,28.64,676272.0,25.8656,25.8927,25.8566,25.8837,676272.0
2015-11-17 11:50:00,28.64,28.65,28.61,28.63,828892.0,25.8837,25.8927,25.8566,25.8746,828892.0
2015-11-17 11:55:00,28.63,28.64,28.58,28.6,1136300.0,25.8746,25.8837,25.8295,25.8475,1136300.0
2015-11-17 12:00:00,28.6,28.62,28.59,28.62,684100.0,25.8475,25.8656,25.8385,25.8656,684100.0
2015-11-17 12:05:00,28.63,28.65,28.61,28.64,768440.0,25.8746,25.8927,25.8566,25.8837,768440.0
2015-11-17 12:10:00,28.63,28.67,28.62,28.64,845388.0,25.8746,25.9108,25.8656,25.8837,845388.0
2015-11-17 12:15:00,28.64,28.67,28.64,28.66,922992.0,25.8837,25.9108,25.8837,25.9018,922992.0
2015-11-17 12:20:00,28.66,28.67,28.57,28.57,998532.0,25.9018,25.9108,25.8204,25.8204,998532.0
2015-11-17 12:25:00,28.57,28.57,28.54,28.55,696820.0,25.8204,25.8204,25.7933,25.8023,696820.0
2015-11-17 12:30:00,28.54,28.57,28.53,28.55,606216.0,25.7933,25.8204,25.7843,25.8023,606216.0
2015-11-17 12:35:00,28.55,28.56,28.49,28.5,950256.0,25.8023,25.8114,25.7481,25.7572,950256.0
2015-11-17 12:40:00,28.5,28.52,28.48,28.51,926636.0,25.7572,25.7752,25.7391,25.7662,926636.0
2015-11-17 12:45:00,28.5,28.52,28.49,28.51,602016.0,25.7572,25.7752,25.7481,25.7662,602016.0
2015-11-17 12:50:00,28.51,28.56,28.51,28.53,835736.0,25.7662,25.8114,25.7662,25.7843,835736.0
2015-11-17 12:55:00,28.53,28.58,28.53,28.58,506336.0,25.7843,25.8295,25.7843,25.8295,506336.0
2015-11-17 13:00:00,28.57,28.59,28.55,28.59,645440.0,25.8204,25.8385,25.8023,25.8385,645440.0
2015-11-17 13:05:00,28.59,28.6,28.57,28.57,459708.0,25.8385,25.8475,25.8204,25.8204,459708.0
2015-11-17 13:10:00,28.58,28.58,28.55,28.57,478556.0,25.8295,25.8295,25.8023,25.8204,478556.0
2015-11-17 13:15:00,28.58,28.58,28.54,28.54,489060.0,25.8295,25.8295,25.7933,25.7933,489060.0
2015-11-17 13:20:00,28.55,28.55,28.52,28.52,439704.0,25.8023,25.8023,25.7752,25.7752,439704.0
2015-11-17 13:25:00,28.52,28.53,28.49,28.5,705496.0,25.7752,25.7843,25.7481,25.7572,705496.0
2015-11-17 13:30:00,28.5,28.55,28.49,28.54,679472.0,25.7572,25.8023,25.7481,25.7933,679472.0
2015-11-17 13:35:00,28.54,28.54,28.5,28.53,532196.0,25.7933,25.7933,25.7572,25.7843,532196.0
2015-11-17 13:40:00,28.53,28.55,28.51,28.55,640416.0,25.7843,25.8023,25.7662,25.8023,640416.0
2015-11-17 13:45:00,28.55,28.56,28.53,28.54,462748.0,25.8023,25.8114,25.7843,25.7933,462748.0
2015-11-17 13:50:00,28.54,28.55,28.53,28.55,375856.0,25.7933,25.8023,25.7843,25.8023,375856.0
2015-11-17 13:55:00,28.55,28.59,28.55,28.58,646396.0,25.8023,25.8385,25.8023,25.8295,646396.0
2015-11-17 14:00:00,28.58,28.58,28.55,28.57,402428.0,25.8295,25.8295,25.8023,25.8204,402428.0
2015-11-17 14:05:00,28.57,28.61,28.55,28.59,608260.0,25.8204,25.8566,25.8023,25.8385,608260.0
2015-11-17 14:10:00,28.59,28.61,28.59,28.59,673612.0,25.8385,25.8566,25.8385,25.8385,673612.0
2015-11-17 14:15:00,28.59,28.6,28.53,28.54,789936.0,25.8385,25.8475,25.7843,25.7933,789936.0
2015-11-17 14:20:00,28.54,28.54,28.51,28.52,544124.0,25.7933,25.7933,25.7662,25.7752,544124.0
2015-11-17 14:25:00,28.52,28.52,28.48,28.48,861820.0,25.7752,25.7752,25.7391,25.7391,861820.0
2015-11-17 14:30:00,28.48,28.48,28.45,28.46,1330816.0,25.7391,25.7391,25.712,25.721,1330816.0
2015-11-17 14:35:00,28.46,28.49,28.43,28.49,910724.0,25.721,25.7481,25.6939,25.7481,910724.0
2015-11-17 14:40:00,28.49,28.5,28.4,28.4,1106860.0,25.7481,25.7572,25.6668,25.6668,1106860.0
2015-11-17 14:45:00,28.4,28.45,28.39,28.43,1151964.0,25.6668,25.712,25.6577,25.6939,1151964.0
2015-11-17 14:50:00,28.43,28.45,28.4,28.43,1018192.0,25.6939,25.712,25.6668,25.6939,1018192.0
2015-11-17 14:55:00,28.43,28.49,28.42,28.47,1107216.0,25.6939,25.7481,25.6849,25.73,1107216.0
2015-11-17 15:00:00,28.47,28.48,28.4,28.41,1535288.0,25.73,25.7391,25.6668,25.6758,1535288.0
2015-11-17 15:05:00,28.41,28.46,28.4,28.4,1034188.0,25.6758,25.721,25.6668,25.6668,1034188.0
2015-11-17 15:10:00,28.4,28.43,28.35,28.38,2235392.0,25.6668,25.6939,25.6216,25.6487,2235392.0
2015-11-17 15:15:00,28.38,28.4,28.36,28.37,1378956.0,25.6487,25.6668,25.6306,25.6397,1378956.0
2015-11-17 15:20:00,28.36,28.4,28.33,28.36,1645532.0,25.6306,25.6668,25.6035,25.6306,1645532.0
2015-11-17 15:25:00,28.36,28.43,28.34,28.43,1462104.0,25.6306,25.6939,25.6126,25.6939,1462104.0
2015-11-17 15:30:00,28.43,28.43,28.38,28.4,1070336.0,25.6939,25.6939,25.6487,25.6668,1070336.0
2015-11-17 15:35:00,28.4,28.43,28.37,28.39,1325668.0,25.6668,25.6939,25.6397,25.6577,1325668.0
2015-11-17 15:40:00,28.39,28.46,28.39,28.43,1133364.0,25.6577,25.721,25.6577,25.6939,1133364.0
2015-11-17 15:45:00,28.43,28.46,28.36,28.38,1776464.0,25.6939,25.721,25.6306,25.6487,1776464.0
2015-11-17 15:50:00,28.38,28.43,28.38,28.41,1792252.0,25.6487,25.6939,25.6487,25.6758,1792252.0
2015-11-17 15:55:00,28.41,28.45,28.38,28.42,2893696.0,25.6758,25.712,25.6487,25.6849,2893696.0
2015-11-18 09:30:00,28.93,29.02,28.92,28.99,9641668.0,26.1458,26.2271,26.1367,26.2,9641668.0
2015-11-18 09:35:00,28.99,29.19,28.99,29.15,8656440.0,26.2,26.3808,26.2,26.3446,8656440.0
2015-11-18 09:40:00,29.15,29.23,29.13,29.18,5398460.0,26.3446,26.4169,26.3265,26.3717,5398460.0
2015-11-18 09:45:00,29.18,29.26,29.13,29.22,5864296.0,26.3717,26.444,26.3265,26.4079,5864296.0
2015-11-18 09:50:00,29.22,29.31,29.19,29.31,5578604.0,26.4079,26.4892,26.3808,26.4892,5578604.0
2015-11-18 09:55:00,29.31,29.37,29.28,29.29,6099068.0,26.4892,26.5434,26.4621,26.4711,6099068.0
2015-11-18 10:00:00,29.29,29.3,29.17,29.29,4703816.0,26.4711,26.4802,26.3627,26.4711,4703816.0
2015-11-18 10:05:00,29.29,29.3,29.25,29.25,2930512.0,26.4711,26.4802,26.435,26.435,2930512.0
2015-11-18 10:10:00,29.26,29.27,29.24,29.25,2462152.0,26.444,26.4531,26.4259,26.435,2462152.0
2015-11-18 10:15:00,29.25,29.29,29.23,29.29,2671500.0,26.435,26.4711,26.4169,26.4711,2671500.0
2015-11-18 10:20:00,29.29,29.31,29.27,29.31,2267696.0,26.4711,26.4892,26.4531,26.4892,2267696.0
2015-11-18 10:25:00,29.31,29.31,29.21,29.24,2892028.0,26.4892,26.4892,26.3988,26.4259,2892028.0
2015-11-18 10:30:00,29.24,29.24,29.2,29.21,1929180.0,26.4259,26.4259,26.3898,26.3988,1929180.0
2015-11-18 10:35:00,29.21,29.26,29.2,29.26,2837896.0,26.3988,26.444,26.3898,26.444,2837896.0
2015-11-18 10:40:00,29.26,29.29,29.24,29.27,1804188.0,26.444,26.4711,26.4259,26.4531,1804188.0
2015-11-18 10:45:00,29.27,29.29,29.23,29.25,1529712.0,26.4531,26.4711,26.4169,26.435,1529712.0
2015-11-18 10:50:00,29.25,29.27,29.22,29.25,1468064.0,26.435,26.4531,26.4079,26.435,1468064.0
2015-11-18 10:55:00,29.25,29.25,29.23,29.25,1178180.0,26.435,26.435,26.4169,26.435,1178180.0
2015-11-18 11:00:00,29.25,29.25,29.21,29.23,1072100.0,26.435,26.435,26.3988,26.4169,1072100.0
2015-11-18 11:05:00,29.23,29.25,29.22,29.25,1283528.0,26.4169,26.435,26.4079,26.435,1283528.0
2015-11-18 11:10:00,29.25,29.29,29.22,29.29,2095940.0,26.435,26.4711,26.4079,26.4711,2095940.0
2015-11-18 11:15:00,29.29,29.34,28.88,29.31,2838996.0,26.4711,26.5163,26.1006,26.4892,2838996.0
2015-11-18 11:20:00,29.31,29.34,29.31,29.33,1348320.0,26.4892,26.5163,26.4892,26.5073,1348320.0
2015-11-18 11:25:00,29.33,29.33,29.25,29.25,2062224.0,26.5073,26.5073,26.435,26.435,2062224.0
2015-11-18 11:30:00,29.25,29.28,29.24,29.25,1485752.0,26.435,26.4621,26.4259,26.435,1485752.0
2015-11-18 11:35:00,29.25,29.26,29.21,29.25,1405316.0,26.435,26.444,26.3988,26.435,1405316.0
2015-11-18 11:40:00,29.24,29.26,29.21,29.25,1233612.0,26.4259,26.444,26.3988,26.435,1233612.0
2015-11-18 11:45:00,29.25,29.27,29.23,29.24,1031164.0,26.435,26.4531,26.4169,26.4259,1031164.0
2015-11-18 11:50:00,29.23,29.25,29.22,29.23,1059236.0,26.4169,26.435,26.4079,26.4169,1059236.0
2015-11-18 11:55:00,29.22,29.24,29.22,29.23,1042092.0,26.4079,26.4259,26.4079,26.4169,1042092.0
2015-11-18 12:00:00,29.22,29.24,29.16,29.19,2461876.0,26.4079,26.4259,26.3536,26.3808,2461876.0
2015-11-18 12:05:00,29.19,29.21,29.18,29.18,1554856.0,26.3808,26.3988,26.3717,26.3717,1554856.0
2015-11-18 12:10:00,29.18,29.2,29.17,29.2,915444.0,26.3717,26.3898,26.3627,26.3898,915444.0
2015-11-18 12:15:00,29.19,29.23,29.19,29.22,949396.0,26.3808,26.4169,26.3808,26.4079,949396.0
2015-11-18 12:20:00,29.22,29.23,29.18,29.19,1165644.0,26.4079,26.4169,26.3717,26.3808,1165644.0
2015-11-18 12:25:00,29.18,29.19,29.15,29.16,1431844.0,26.3717,26.3808,26.3446,26.3536,1431844.0
2015-11-18 12:30:00,29.16,29.17,29.11,29.16,2320128.0,26.3536,26.3627,26.3085,26.3536,2320128.0
2015-11-18 12:35:00,29.16,29.17,29.09,29.09,1594360.0,26.3536,26.3627,26.2904,26.2904,1594360.0
2015-11-18 12:40:00,29.1,29.14,29.09,29.11,1600860.0,26.2994,26.3356,26.2904,26.3085,1600860.0
2015-11-18 12:45:00,29.11,29.16,29.11,29.16,1271832.0,26.3085,26.3536,26.3085,26.3536,1271832.0
2015-11-18 12:50:00,29.16,29.18,29.15,29.16,880292.0,26.3536,26.3717,26.3446,26.3536,880292.0
2015-11-18 12:55:00,29.16,29.16,29.13,29.13,934512.0,26.3536,26.3536,26.3265,26.3265,934512.0
2015-11-18 13:00:00,29.13,29.15,29.13,29.14,576232.0,26.3265,26.3446,26.3265,26.3356,576232.0
2015-11-18 13:05:00,29.14,29.19,29.13,29.18,1060512.0,26.3356,26.3808,26.3265,26.3717,1060512.0
2015-11-18 13:10:00,29.18,29.18,29.13,29.14,876040.0,26.3717,26.3717,26.3265,26.3356,876040.0
2015-11-18 13:15:00,29.14,29.16,29.12,29.13,1374924.0,26.3356,26.3536,26.3175,26.3265,1374924.0
2015-11-18 13:20:00,29.13,29.16,29.11,29.15,871340.0,26.3265,26.3536,26.3085,26.3446,871340.0
2015-11-18 13:25:00,29.15,29.17,29.13,29.14,928952.0,26.3446,26.3627,26.3265,26.3356,928952.0
2015-11-18 13:30:00,29.14,29.15,29.12,29.12,625032.0,26.3356,26.3446,26.3175,26.3175,625032.0
2015-11-18 13:35:00,29.12,29.15,29.1,29.13,1108536.0,26.3175,26.3446,26.2994,26.3265,1108536.0
2015-11-18 13:40:00,29.13,29.16,29.12,29.14,557692.0,26.3265,26.3536,26.3175,26.3356,557692.0
2015-11-18 13:45:00,29.14,29.15,29.11,29.11,527556.0,26.3356,26.3446,26.3085,26.3085,527556.0
2015-11-18 13:50:00,29.11,29.13,29.11,29.11,565264.0,26.3085,26.3265,26.3085,26.3085,565264.0
2015-11-18 13:55:00,29.12,29.13,29.11,29.11,516728.0,26.3175,26.3265,26.3085,26.3085,516728.0
2015-11-18 14:00:00,29.11,29.17,29.05,29.1,2752244.0,26.3085,26.3627,26.2542,26.2994,2752244.0
2015-11-18 14:05:00,29.1,29.21,29.1,29.18,2373884.0,26.2994,26.3988,26.2994,26.3717,2373884.0
2015-11-18 14:10:00,29.18,29.25,29.18,29.23,2819436.0,26.3717,26.435,26.3717,26.4169,2819436.0
2015-11-18 14:15:00,29.23,29.24,29.18,29.19,1594332.0,26.4169,26.4259,26.3717,26.3808,1594332.0
2015-11-18 14:20:00,29.19,29.22,29.18,29.2,1547552.0,26.3808,26.4079,26.3717,26.3898,1547552.0
2015-11-18 14:25:00,29.2,29.21,29.15,29.18,1206116.0,26.3898,26.3988,26.3446,26.3717,1206116.0
2015-11-18 14:30:00,29.18,29.18,29.14,29.15,1298044.0,26.3717,26.3717,26.3356,26.3446,1298044.0
2015-11-18 14:35:00,29.15,29.16,29.13,29.15,1043900.0,26.3446,26.3536,26.3265,26.3446,1043900.0
2015-11-18 14:40:00,29.15,29.18,29.14,29.18,1565800.0,26.3446,26.3717,26.3356,26.3717,1565800.0
2015-11-18 14:45:00,29.18,29.2,29.17,29.18,987644.0,26.3717,26.3898,26.3627,26.3717,987644.0
2015-11-18 14:50:00,29.18,29.21,29.17,29.2,1197128.0,26.3717,26.3988,26.3627,26.3898,1197128.0
2015-11-18 14:55:00,29.2,29.22,29.18,29.21,1202784.0,26.3898,26.4079,26.3717,26.3988,1202784.0
2015-11-18 15:00:00,29.21,29.22,29.17,29.18,1433412.0,26.3988,26.4079,26.3627,26.3717,1433412.0
2015-11-18 15:05:00,29.18,29.19,29.15,29.15,1164044.0,26.3717,26.3808,26.3446,26.3446,1164044.0
2015-11-18 15:10:00,29.15,29.19,29.15,29.18,1092416.0,26.3446,26.3808,26.3446,26.3717,1092416.0
2015-11-18 15:15:00,29.18,29.22,29.18,29.2,1488096.0,26.3717,26.4079,26.3717,26.3898,1488096.0
2015-11-18 15:20:00,29.2,29.21,29.18,29.2,969564.0,26.3898,26.3988,26.3717,26.3898,969564.0
2015-11-18 15:25:00,29.2,29.21,29.18,29.2,1253248.0,26.3898,26.3988,26.3717,26.3898,1253248.0
2015-11-18 15:30:00,29.2,29.25,29.19,29.25,2436108.0,26.3898,26.435,26.3808,26.435,2436108.0
2015-11-18 15:35:00,29.25,29.3,29.24,29.25,2485308.0,26.435,26.4802,26.4259,26.435,2485308.0
2015-11-18 15:40:00,29.25,29.29,29.23,29.27,2412212.0,26.435,26.4711,26.4169,26.4531,2412212.0
2015-11-18 15:45:00,29.27,29.3,29.25,29.3,3350252.0,26.4531,26.4802,26.435,26.4802,3350252.0
2015-11-18 15:50:00,29.3,29.34,29.29,29.33,4042100.0,26.4802,26.5163,26.4711,26.5073,4042100.0
2015-11-18 15:55:00,29.33,29.36,29.31,29.32,6061960.0,26.5073,26.5344,26.4892,26.4982,6061960.0
2015-11-19 09:30:00,29.43,29.49,29.35,29.39,8425308.0,26.5977,26.6519,26.5254,26.5615,8425308.0
2015-11-19 09:35:00,29.39,29.41,29.19,29.25,5126380.0,26.5615,26.5796,26.3808,26.435,5126380.0
2015-11-19 09:40:00,29.25,29.41,29.25,29.4,3139188.0,26.435,26.5796,26.435,26.5705,3139188.0
2015-11-19 09:45:00,29.4,29.42,29.35,29.38,2888580.0,26.5705,26.5886,26.5254,26.5525,2888580.0
2015-11-19 09:50:00,29.38,29.43,29.35,29.35,2914012.0,26.5525,26.5977,26.5254,26.5254,2914012.0
2015-11-19 09:55:00,29.35,29.37,29.3,29.34,2411460.0,26.5254,26.5434,26.4802,26.5163,2411460.0
2015-11-19 10:00:00,29.35,29.35,29.3,29.32,2564372.0,26.5254,26.5254,26.4802,26.4982,2564372.0
2015-11-19 10:05:00,29.32,29.44,29.32,29.43,2566408.0,26.4982,26.6067,26.4982,26.5977,2566408.0
2015-11-19 10:10:00,29.43,29.43,29.36,29.38,1955480.0,26.5977,26.5977,26.5344,26.5525,1955480.0
2015-11-19 10:15:00,29.38,29.4,29.35,29.38,1819256.0,26.5525,26.5705,26.5254,26.5525,1819256.0
2015-11-19 10:20:00,29.38,29.46,29.37,29.45,2435068.0,26.5525,26.6248,26.5434,26.6157,2435068.0
2015-11-19 10:25:00,29.45,29.49,29.43,29.48,2583460.0,26.6157,26.6519,26.5977,26.6428,2583460.0
2015-11-19 10:30:00,29.48,29.56,29.48,29.52,4388416.0,26.6428,26.7151,26.6428,26.679,4388416.0
2015-11-19 10:35:00,29.52,29.53,29.45,29.48,1965136.0,26.679,26.688,26.6157,26.6428,1965136.0
2015-11-19 10:40:00,29.48,29.59,29.47,29.56,2470268.0,26.6428,26.7423,26.6338,26.7151,2470268.0
2015-11-19 10:45:00,29.56,29.57,29.54,29.55,1523032.0,26.7151,26.7242,26.6971,26.7061,1523032.0
2015-11-19 10:50:00,29.55,29.62,29.54,29.61,2370416.0,26.7061,26.7694,26.6971,26.7603,2370416.0
2015-11-19 10:55:00,29.61,29.64,29.59,29.63,2002716.0,26.7603,26.7874,26.7423,26.7784,2002716.0
2015-11-19 11:00:00,29.63,29.68,29.62,29.66,2269760.0,26.7784,26.8236,26.7694,26.8055,2269760.0
2015-11-19 11:05:00,29.66,29.71,29.64,29.71,2031168.0,26.8055,26.8507,26.7874,26.8507,2031168.0
2015-11-19 11:10:00,29.71,29.72,29.69,29.7,1993336.0,26.8507,26.8597,26.8326,26.8417,1993336.0
2015-11-19 11:15:00,29.7,29.71,29.68,29.71,1681132.0,26.8417,26.8507,26.8236,26.8507,1681132.0
2015-11-19 11:20:00,29.71,29.71,29.66,29.69,1618504.0,26.8507,26.8507,26.8055,26.8326,1618504.0
2015-11-19 11:25:00,29.69,29.74,29.68,29.73,1842616.0,26.8326,26.8778,26.8236,26.8688,1842616.0
2015-11-19 11:30:00,29.73,29.76,29.72,29.73,3105548.0,26.8688,26.8959,26.8597,26.8688,3105548.0
2015-11-19 11:35:00,29.73,29.73,29.68,29.7,1606340.0,26.8688,26.8688,26.8236,26.8417,1606340.0
2015-11-19 11:40:00,29.7,29.72,29.67,29.71,1303780.0,26.8417,26.8597,26.8146,26.8507,1303780.0
2015-11-19 11:45:00,29.71,29.74,29.7,29.71,1253644.0,26.8507,26.8778,26.8417,26.8507,1253644.0
2015-11-19 11:50:00,29.71,29.72,29.64,29.65,1752448.0,26.8507,26.8597,26.7874,26.7965,1752448.0
2015-11-19 11:55:00,29.64,29.71,29.64,29.7,1488628.0,26.7874,26.8507,26.7874,26.8417,1488628.0
2015-11-19 12:00:00,29.7,29.78,29.69,29.75,2635052.0,26.8417,26.914,26.8326,26.8869,2635052.0
2015-11-19 12:05:00,29.75,29.79,29.75,29.76,2085308.0,26.8869,26.923,26.8869,26.8959,2085308.0
2015-11-19 12:10:00,29.75,29.82,29.75,29.82,2052336.0,26.8869,26.9501,26.8869,26.9501,2052336.0
2015-11-19 12:15:00,29.82,29.85,29.81,29.85,2246364.0,26.9501,26.9772,26.9411,26.9772,2246364.0
2015-11-19 12:20:00,29.85,29.86,29.81,29.82,1364072.0,26.9772,26.9863,26.9411,26.9501,1364072.0
2015-11-19 12:25:00,29.82,29.85,29.81,29.84,1263212.0,26.9501,26.9772,26.9411,26.9682,1263212.0
2015-11-19 12:30:00,29.84,29.89,29.83,29.85,2214020.0,26.9682,27.0134,26.9592,26.9772,2214020.0
2015-11-19 12:35:00,29.85,29.88,29.83,29.85,1320896.0,26.9772,27.0043,26.9592,26.9772,1320896.0
2015-11-19 12:40:00,29.85,29.85,29.81,29.83,1250016.0,26.9772,26.9772,26.9411,26.9592,1250016.0
2015-11-19 12:45:00,29.83,29.88,29.83,29.88,1624016.0,26.9592,27.0043,26.9592,27.0043,1624016.0
2015-11-19 12:50:00,29.88,29.91,29.86,29.87,1962592.0,27.0043,27.0315,26.9863,26.9953,1962592.0
2015-11-19 12:55:00,29.87,29.89,29.86,29.87,1450264.0,26.9953,27.0134,26.9863,26.9953,1450264.0
2015-11-19 13:00:00,29.88,29.9,29.87,29.9,1326472.0,27.0043,27.0224,26.9953,27.0224,1326472.0
2015-11-19 13:05:00,29.9,29.94,29.89,29.93,2127996.0,27.0224,27.0586,27.0134,27.0495,2127996.0
2015-11-19 13:10:00,29.93,29.93,29.9,29.93,1140748.0,27.0495,27.0495,27.0224,27.0495,1140748.0
2015-11-19 13:15:00,29.93,29.93,29.91,29.92,1115512.0,27.0495,27.0495,27.0315,27.0405,1115512.0
2015-11-19 13:20:00,29.92,29.92,29.89,29.9,1393552.0,27.0405,27.0405,27.0134,27.0224,1393552.0
2015-11-19 13:25:00,29.9,29.9,29.8,29.81,2349908.0,27.0224,27.0224,26.932,26.9411,2349908.0
2015-11-19 13:30:00,29.81,29.84,29.78,29.82,2102000.0,26.9411,26.9682,26.914,26.9501,2102000.0
2015-11-19 13:35:00,29.82,29.83,29.75,29.78,1896020.0,26.9501,26.9592,26.8869,26.914,1896020.0
2015-11-19 13:40:00,29.78,29.8,29.76,29.76,1129232.0,26.914,26.932,26.8959,26.8959,1129232.0
2015-11-19 13:45:00,29.76,29.82,29.76,29.81,1272720.0,26.8959,26.9501,26.8959,26.9411,1272720.0
2015-11-19 13:50:00,29.81,29.81,29.75,29.76,1324952.0,26.9411,26.9411,26.8869,26.8959,1324952.0
2015-11-19 13:55:00,29.76,29.79,29.75,29.78,602500.0,26.8959,26.923,26.8869,26.914,602500.0
2015-11-19 14:00:00,29.78,29.8,29.75,29.75,1313424.0,26.914,26.932,26.8869,26.8869,1313424.0
2015-11-19 14:05:00,29.75,29.75,29.7,29.7,1911668.0,26.8869,26.8869,26.8417,26.8417,1911668.0
2015-11-19 14:10:00,29.7,29.72,29.66,29.7,1960432.0,26.8417,26.8597,26.8055,26.8417,1960432.0
2015-11-19 14:15:00,29.7,29.76,29.69,29.74,1115292.0,26.8417,26.8959,26.8326,26.8778,1115292.0
2015-11-19 14:20:00,29.74,29.78,29.72,29.77,996896.0,26.8778,26.914,26.8597,26.9049,996896.0
2015-11-19 14:25:00,29.77,29.77,29.74,29.75,723756.0,26.9049,26.9049,26.8778,26.8869,723756.0
2015-11-19 14:30:00,29.75,29.78,29.74,29.75,685064.0,26.8869,26.914,26.8778,26.8869,685064.0
2015-11-19 14:35:00,29.75,29.76,29.73,29.75,1218816.0,26.8869,26.8959,26.8688,26.8869,1218816.0
2015-11-19 14:40:00,29.75,29.76,29.73,29.75,824924.0,26.8869,26.8959,26.8688,26.8869,824924.0
2015-11-19 14:45:00,29.75,29.78,29.74,29.78,1263768.0,26.8869,26.914,26.8778,26.914,1263768.0
2015-11-19 14:50:00,29.78,29.84,29.77,29.82,2181468.0,26.914,26.9682,26.9049,26.9501,2181468.0
2015-11-19 14:55:00,29.82,29.84,29.81,29.82,1143108.0,26.9501,26.9682,26.9411,26.9501,1143108.0
2015-11-19 15:00:00,29.82,29.82,29.76,29.76,1357820.0,26.9501,26.9501,26.8959,26.8959,1357820.0
2015-11-19 15:05:00,29.76,29.76,29.7,29.73,1911096.0,26.8959,26.8959,26.8417,26.8688,1911096.0
2015-11-19 15:10:00,29.73,29.75,29.7,29.72,1148580.0,26.8688,26.8869,26.8417,26.8597,1148580.0
2015-11-19 15:15:00,29.72,29.75,29.72,29.72,801288.0,26.8597,26.8869,26.8597,26.8597,801288.0
2015-11-19 15:20:00,29.72,29.79,29.71,29.78,1226216.0,26.8597,26.923,26.8507,26.914,1226216.0
2015-11-19 15:25:00,29.79,29.8,29.77,29.78,984152.0,26.923,26.932,26.9049,26.914,984152.0
2015-11-19 15:30:00,29.78,29.82,29.78,29.79,1872956.0,26.914,26.9501,26.914,26.923,1872956.0
2015-11-19 15:35:00,29.79,29.8,29.73,29.73,1523428.0,26.923,26.932,26.8688,26.8688,1523428.0
2015-11-19 15:40:00,29.73,29.75,29.72,29.72,1630088.0,26.8688,26.8869,26.8597,26.8597,1630088.0
2015-11-19 15:45:00,29.72,29.75,29.72,29.73,1493480.0,26.8597,26.8869,26.8597,26.8688,1493480.0
2015-11-19 15:50:00,29.73,29.75,29.73,29.74,1941068.0,26.8688,26.8869,26.8688,26.8778,1941068.0
2015-11-19 15:55:00,29.74,29.75,29.68,29.7,5028440.0,26.8778,26.8869,26.8236,26.8417,5028440.0
2015-11-20 09:30:00,29.8,29.84,29.71,29.82,11422320.0,26.932,26.9682,26.8507,26.9501,11422320.0
2015-11-20 09:35:00,29.81,29.86,29.78,29.79,3247872.0,26.9411,26.9863,26.914,26.923,3247872.0
2015-11-20 09:40:00,29.79,29.89,29.75,29.88,3443588.0,26.923,27.0134,26.8869,27.0043,3443588.0
2015-11-20 09:45:00,29.88,29.9,29.79,29.85,3484600.0,27.0043,27.0224,26.923,26.9772,3484600.0
2015-11-20 09:50:00,29.86,29.92,29.86,29.87,2563164.0,26.9863,27.0405,26.9863,26.9953,2563164.0
2015-11-20 09:55:00,29.87,29.91,29.84,29.9,1805384.0,26.9953,27.0315,26.9682,27.0224,1805384.0
2015-11-20 10:00:00,29.91,29.92,29.89,29.91,1878396.0,27.0315,27.0405,27.0134,27.0315,1878396.0
2015-11-20 10:05:00,29.91,29.92,29.86,29.9,2074860.0,27.0315,27.0405,26.9863,27.0224,2074860.0
2015-11-20 10:10:00,29.9,29.95,29.88,29.95,2193944.0,27.0224,27.0676,27.0043,27.0676,2193944.0
2015-11-20 10:15:00,29.95,29.97,29.93,29.95,2323308.0,27.0676,27.0857,27.0495,27.0676,2323308.0
2015-11-20 10:20:00,29.95,29.98,29.94,29.95,1856788.0,27.0676,27.0947,27.0586,27.0676,1856788.0
2015-11-20 10:25:00,29.95,29.98,29.94,29.97,1673852.0,27.0676,27.0947,27.0586,27.0857,1673852.0
2015-11-20 10:30:00,29.97,29.98,29.92,29.92,1544380.0,27.0857,27.0947,27.0405,27.0405,1544380.0
2015-11-20 10:35:00,29.92,29.93,29.88,29.9,1731900.0,27.0405,27.0495,27.0043,27.0224,1731900.0
2015-11-20 10:40:00,29.9,29.9,29.87,29.88,1528448.0,27.0224,27.0224,26.9953,27.0043,1528448.0
2015-11-20 10:45:00,29.88,29.91,29.88,29.9,1142160.0,27.0043,27.0315,27.0043,27.0224,1142160.0
2015-11-20 10:50:00,29.9,29.9,29.84,29.87,1830420.0,27.0224,27.0224,26.9682,26.9953,1830420.0
2015-11-20 10:55:00,29.87,29.88,29.82,29.84,1923628.0,26.9953,27.0043,26.9501,26.9682,1923628.0
2015-11-20 11:00:00,29.84,29.87,29.82,29.86,1075812.0,26.9682,26.9953,26.9501,26.9863,1075812.0
2015-11-20 11:05:00,29.86,29.9,29.86,29.89,1079500.0,26.9863,27.0224,26.9863,27.0134,1079500.0
2015-11-20 11:10:00,29.88,29.9,29.87,29.87,992844.0,27.0043,27.0224,26.9953,26.9953,992844.0
2015-11-20 11:15:00,29.87,29.91,29.85,29.9,1266944.0,26.9953,27.0315,26.9772,27.0224,1266944.0
2015-11-20 11:20:00,29.9,29.91,29.88,29.9,807536.0,27.0224,27.0315,27.0043,27.0224,807536.0
2015-11-20 11:25:00,29.9,29.91,29.89,29.9,871996.0,27.0224,27.0315,27.0134,27.0224,871996.0
2015-11-20 11:30:00,29.9,29.9,29.86,29.86,1235196.0,27.0224,27.0224,26.9863,26.9863,1235196.0
2015-11-20 11:35:00,29.86,29.86,29.84,29.85,1055716.0,26.9863,26.9863,26.9682,26.9772,1055716.0
2015-11-20 11:40:00,29.85,29.86,29.84,29.84,621956.0,26.9772,26.9863,26.9682,26.9682,621956.0
2015-11-20 11:45:00,29.84,29.85,29.8,29.81,1452324.0,26.9682,26.9772,26.932,26.9411,1452324.0
2015-11-20 11:50:00,29.81,29.81,29.74,29.76,2341720.0,26.9411,26.9411,26.8778,26.8959,2341720.0
2015-11-20 11:55:00,29.76,29.81,29.75,29.79,1451572.0,26.8959,26.9411,26.8869,26.923,1451572.0
2015-11-20 12:00:00,29.79,29.81,29.74,29.75,2019192.0,26.923,26.9411,26.8778,26.8869,2019192.0
2015-11-20 12:05:00,29.75,29.81,29.74,29.8,1414440.0,26.8869,26.9411,26.8778,26.932,1414440.0
2015-11-20 12:10:00,29.8,29.83,29.8,29.83,1587048.0,26.932,26.9592,26.932,26.9592,1587048.0
2015-11-20 12:15:00,29.83,29.85,29.8,29.85,1933852.0,26.9592,26.9772,26.932,26.9772,1933852.0
2015-11-20 12:20:00,29.85,29.89,29.84,29.88,1969008.0,26.9772,27.0134,26.9682,27.0043,1969008.0
2015-11-20 12:25:00,29.88,29.89,29.85,29.87,1201484.0,27.0043,27.0134,26.9772,26.9953,1201484.0
2015-11-20 12:30:00,29.87,29.9,29.86,29.89,1279464.0,26.9953,27.0224,26.9863,27.0134,1279464.0
2015-11-20 12:35:00,29.89,29.91,29.89,29.89,1196176.0,27.0134,27.0315,27.0134,27.0134,1196176.0
2015-11-20 12:40:00,29.89,29.9,29.86,29.87,1261216.0,27.0134,27.0224,26.9863,26.9953,1261216.0
2015-11-20 12:45:00,29.87,29.88,29.85,29.86,890488.0,26.9953,27.0043,26.9772,26.9863,890488.0
2015-11-20 12:50:00,29.86,29.86,29.83,29.83,899664.0,26.9863,26.9863,26.9592,26.9592,899664.0
2015-11-20 12:55:00,29.83,29.85,29.83,29.83,576532.0,26.9592,26.9772,26.9592,26.9592,576532.0
2015-11-20 13:00:00,29.83,29.89,29.83,29.88,1096340.0,26.9592,27.0134,26.9592,27.0043,1096340.0
2015-11-20 13:05:00,29.89,29.89,29.87,29.87,754732.0,27.0134,27.0134,26.9953,26.9953,754732.0
2015-11-20 13:10:00,29.87,29.88,29.86,29.87,737388.0,26.9953,27.0043,26.9863,26.9953,737388.0
2015-11-20 13:15:00,29.87,29.88,29.84,29.84,470712.0,26.9953,27.0043,26.9682,26.9682,470712.0
2015-11-20 13:20:00,29.84,29.85,29.82,29.83,656728.0,26.9682,26.9772,26.9501,26.9592,656728.0
2015-11-20 13:25:00,29.83,29.84,29.81,29.82,624232.0,26.9592,26.9682,26.9411,26.9501,624232.0
2015-11-20 13:30:00,29.82,29.83,29.79,29.79,988936.0,26.9501,26.9592,26.923,26.923,988936.0
2015-11-20 13:35:00,29.78,29.8,29.78,29.8,749500.0,26.914,26.932,26.914,26.932,749500.0
2015-11-20 13:40:00,29.8,29.82,29.79,29.79,922280.0,26.932,26.9501,26.923,26.923,922280.0
2015-11-20 13:45:00,29.79,29.82,29.79,29.82,619156.0,26.923,26.9501,26.923,26.9501,619156.0
2015-11-20 13:50:00,29.82,29.83,29.8,29.81,637444.0,26.9501,26.9592,26.932,26.9411,637444.0
2015-11-20 13:55:00,29.81,29.83,29.81,29.82,629684.0,26.9411,26.9592,26.9411,26.9501,629684.0
2015-11-20 14:00:00,29.82,29.83,29.81,29.82,862412.0,26.9501,26.9592,26.9411,26.9501,862412.0
2015-11-20 14:05:00,29.82,29.83,29.79,29.8,778648.0,26.9501,26.9592,26.923,26.932,778648.0
2015-11-20 14:10:00,29.8,29.82,29.79,29.8,663812.0,26.932,26.9501,26.923,26.932,663812.0
2015-11-20 14:15:00,29.8,29.81,29.79,29.81,419220.0,26.932,26.9411,26.923,26.9411,419220.0
2015-11-20 14:20:00,29.81,29.81,29.8,29.81,678148.0,26.9411,26.9411,26.932,26.9411,678148.0
2015-11-20 14:25:00,29.81,29.83,29.81,29.82,666172.0,26.9411,26.9592,26.9411,26.9501,666172.0
2015-11-20 14:30:00,29.82,29.83,29.8,29.82,719076.0,26.9501,26.9592,26.932,26.9501,719076.0
2015-11-20 14:35:00,29.82,29.83,29.81,29.83,789616.0,26.9501,26.9592,26.9411,26.9592,789616.0
2015-11-20 14:40:00,29.83,29.84,29.83,29.84,692872.0,26.9592,26.9682,26.9592,26.9682,692872.0
2015-11-20 14:45:00,29.84,29.84,29.82,29.83,678944.0,26.9682,26.9682,26.9501,26.9592,678944.0
2015-11-20 14:50:00,29.83,29.84,29.82,29.84,576840.0,26.9592,26.9682,26.9501,26.9682,576840.0
2015-11-20 14:55:00,29.84,29.84,29.79,29.79,1504644.0,26.9682,26.9682,26.923,26.923,1504644.0
2015-11-20 15:00:00,29.79,29.81,29.78,29.78,991120.0,26.923,26.9411,26.914,26.914,991120.0
2015-11-20 15:05:00,29.78,29.8,29.77,29.79,1221560.0,26.914,26.932,26.9049,26.923,1221560.0
2015-11-20 15:10:00,29.79,29.82,29.78,29.82,1174332.0,26.923,26.9501,26.914,26.9501,1174332.0
2015-11-20 15:15:00,29.82,29.82,29.8,29.81,874812.0,26.9501,26.9501,26.932,26.9411,874812.0
2015-11-20 15:20:00,29.81,29.82,29.79,29.8,814848.0,26.9411,26.9501,26.923,26.932,814848.0
2015-11-20 15:25:00,29.8,29.81,29.79,29.8,963440.0,26.932,26.9411,26.923,26.932,963440.0
2015-11-20 15:30:00,29.8,29.81,29.8,29.81,1060368.0,26.932,26.9411,26.932,26.9411,1060368.0
2015-11-20 15:35:00,29.81,29.81,29.79,29.79,1420504.0,26.9411,26.9411,26.923,26.923,1420504.0
2015-11-20 15:40:00,29.79,29.81,29.79,29.8,1572312.0,26.923,26.9411,26.923,26.932,1572312.0
2015-11-20 15:45:00,29.8,29.81,29.79,29.81,1794944.0,26.932,26.9411,26.923,26.9411,1794944.0
2015-11-20 15:50:00,29.81,29.81,29.8,29.81,1688824.0,26.9411,26.9411,26.932,26.9411,1688824.0
2015-11-20 15:55:00,29.81,29.83,29.79,29.83,4813620.0,26.9411,26.9592,26.923,26.9592,4813620.0
2015-11-23 09:30:00,29.82,29.86,29.69,29.73,4604544.0,26.9501,26.9863,26.8326,26.8688,4604544.0
2015-11-23 09:35:00,29.73,29.77,29.69,29.75,2175892.0,26.8688,26.9049,26.8326,26.8869,2175892.0
2015-11-23 09:40:00,29.75,29.9,29.74,29.86,3444016.0,26.8869,27.0224,26.8778,26.9863,3444016.0
2015-11-23 09:45:00,29.86,29.93,29.84,29.9,2793316.0,26.9863,27.0495,26.9682,27.0224,2793316.0
2015-11-23 09:50:00,29.9,29.9,29.83,29.83,1772328.0,27.0224,27.0224,26.9592,26.9592,1772328.0
2015-11-23 09:55:00,29.84,29.88,29.81,29.87,1981148.0,26.9682,27.0043,26.9411,26.9953,1981148.0
2015-11-23 10:00:00,29.86,29.87,29.81,29.82,1187780.0,26.9863,26.9953,26.9411,26.9501,1187780.0
2015-11-23 10:05:00,29.82,29.85,29.79,29.81,1175740.0,26.9501,26.9772,26.923,26.9411,1175740.0
2015-11-23 10:10:00,29.81,29.82,29.79,29.8,1593600.0,26.9411,26.9501,26.923,26.932,1593600.0
2015-11-23 10:15:00,29.8,29.85,29.8,29.84,1153264.0,26.932,26.9772,26.932,26.9682,1153264.0
2015-11-23 10:20:00,29.84,29.86,29.83,29.85,1083384.0,26.9682,26.9863,26.9592,26.9772,1083384.0
2015-11-23 10:25:00,29.85,29.85,29.81,29.82,1254160.0,26.9772,26.9772,26.9411,26.9501,1254160.0
2015-11-23 10:30:00,29.82,29.83,29.78,29.79,1190740.0,26.9501,26.9592,26.914,26.923,1190740.0
2015-11-23 10:35:00,29.79,29.79,29.73,29.74,1797312.0,26.923,26.923,26.8688,26.8778,1797312.0
2015-11-23 10:40:00,29.74,29.76,29.7,29.75,1718308.0,26.8778,26.8959,26.8417,26.8869,1718308.0
2015-11-23 10:45:00,29.75,29.78,29.75,29.75,1504976.0,26.8869,26.914,26.8869,26.8869,1504976.0
2015-11-23 10:50:00,29.75,29.76,29.7,29.72,1105984.0,26.8869,26.8959,26.8417,26.8597,1105984.0
2015-11-23 10:55:00,29.71,29.75,29.71,29.74,1200008.0,26.8507,26.8869,26.8507,26.8778,1200008.0
2015-11-23 11:00:00,29.74,29.74,29.69,29.71,1093792.0,26.8778,26.8778,26.8326,26.8507,1093792.0
2015-11-23 11:05:00,29.71,29.72,29.69,29.7,876944.0,26.8507,26.8597,26.8326,26.8417,876944.0
2015-11-23 11:10:00,29.7,29.71,29.66,29.66,1714660.0,26.8417,26.8507,26.8055,26.8055,1714660.0
2015-11-23 11:15:00,29.67,29.67,29.61,29.61,1893212.0,26.8146,26.8146,26.7603,26.7603,1893212.0
2015-11-23 11:20:00,29.61,29.66,29.61,29.62,1487160.0,26.7603,26.8055,26.7603,26.7694,1487160.0
2015-11-23 11:25:00,29.62,29.63,29.56,29.59,2070860.0,26.7694,26.7784,26.7151,26.7423,2070860.0
2015-11-23 11:30:00,29.59,29.61,29.58,29.58,1644272.0,26.7423,26.7603,26.7332,26.7332,1644272.0
2015-11-23 11:35:00,29.58,29.59,29.53,29.53,1497756.0,26.7332,26.7423,26.688,26.688,1497756.0
2015-11-23 11:40:00,29.54,29.59,29.53,29.57,1531836.0,26.6971,26.7423,26.688,26.7242,1531836.0
2015-11-23 11:45:00,29.58,29.58,29.53,29.57,1323392.0,26.7332,26.7332,26.688,26.7242,1323392.0
2015-11-23 11:50:00,29.56,29.59,29.54,29.58,1313208.0,26.7151,26.7423,26.6971,26.7332,1313208.0
2015-11-23 11:55:00,29.58,29.59,29.56,29.56,998880.0,26.7332,26.7423,26.7151,26.7151,998880.0
2015-11-23 12:00:00,29.56,29.56,29.53,29.53,1102884.0,26.7151,26.7151,26.688,26.688,1102884.0
2015-11-23 12:05:00,29.53,29.56,29.52,29.52,1002796.0,26.688,26.7151,26.679,26.679,1002796.0
2015-11-23 12:10:00,29.52,29.54,29.52,29.54,881932.0,26.679,26.6971,26.679,26.6971,881932.0
2015-11-23 12:15:00,29.54,29.55,29.48,29.5,1840804.0,26.6971,26.7061,26.6428,26.6609,1840804.0
2015-11-23 12:20:00,29.5,29.5,29.47,29.48,1138384.0,26.6609,26.6609,26.6338,26.6428,1138384.0
2015-11-23 12:25:00,29.47,29.54,29.45,29.53,1929628.0,26.6338,26.6971,26.6157,26.688,1929628.0
2015-11-23 12:30:00,29.54,29.54,29.48,29.5,965064.0,26.6971,26.6971,26.6428,26.6609,965064.0
2015-11-23 12:35:00,29.5,29.53,29.5,29.52,743056.0,26.6609,26.688,26.6609,26.679,743056.0
2015-11-23 12:40:00,29.52,29.59,29.52,29.59,1428656.0,26.679,26.7423,26.679,26.7423,1428656.0
2015-11-23 12:45:00,29.59,29.59,29.53,29.54,668720.0,26.7423,26.7423,26.688,26.6971,668720.0
2015-11-23 12:50:00,29.54,29.55,29.52,29.55,490620.0,26.6971,26.7061,26.679,26.7061,490620.0
2015-11-23 12:55:00,29.55,29.59,29.55,29.58,954060.0,26.7061,26.7423,26.7061,26.7332,954060.0
2015-11-23 13:00:00,29.58,29.61,29.58,29.6,1043152.0,26.7332,26.7603,26.7332,26.7513,1043152.0
2015-11-23 13:05:00,29.6,29.61,29.56,29.57,1055928.0,26.7513,26.7603,26.7151,26.7242,1055928.0
2015-11-23 13:10:00,29.57,29.58,29.5,29.51,998724.0,26.7242,26.7332,26.6609,26.67,998724.0
2015-11-23 13:15:00,29.51,29.57,29.51,29.55,1018660.0,26.67,26.7242,26.67,26.7061,1018660.0
2015-11-23 13:20:00,29.55,29.56,29.5,29.51,701500.0,26.7061,26.7151,26.6609,26.67,701500.0
2015-11-23 13:25:00,29.51,29.54,29.5,29.52,1025080.0,26.67,26.6971,26.6609,26.679,1025080.0
2015-11-23 13:30:00,29.52,29.53,29.5,29.5,777876.0,26.679,26.688,26.6609,26.6609,777876.0
2015-11-23 13:35:00,29.5,29.53,29.5,29.52,657228.0,26.6609,26.688,26.6609,26.679,657228.0
2015-11-23 13:40:00,29.52,29.56,29.51,29.55,1019868.0,26.679,26.7151,26.67,26.7061,1019868.0
2015-11-23 13:45:00,29.55,29.55,29.51,29.52,602076.0,26.7061,26.7061,26.67,26.679,602076.0
2015-11-23 13:50:00,29.52,29.52,29.48,29.49,815440.0,26.679,26.679,26.6428,26.6519,815440.0
2015-11-23 13:55:00,29.49,29.5,29.45,29.45,1284220.0,26.6519,26.6609,26.6157,26.6157,1284220.0
2015-11-23 14:00:00,29.45,29.46,29.4,29.41,1722040.0,26.6157,26.6248,26.5705,26.5796,1722040.0
2015-11-23 14:05:00,29.41,29.44,29.4,29.41,1288892.0,26.5796,26.6067,26.5705,26.5796,1288892.0
2015-11-23 14:10:00,29.41,29.45,29.41,29.44,1548784.0,26.5796,26.6157,26.5796,26.6067,1548784.0
2015-11-23 14:15:00,29.44,29.48,29.43,29.45,1079040.0,26.6067,26.6428,26.5977,26.6157,1079040.0
2015-11-23 14:20:00,29.44,29.45,29.4,29.42,850376.0,26.6067,26.6157,26.5705,26.5886,850376.0
2015-11-23 14:25:00,29.42,29.43,29.4,29.41,675980.0,26.5886,26.5977,26.5705,26.5796,675980.0
2015-11-23 14:30:00,29.41,29.45,29.41,29.42,887916.0,26.5796,26.6157,26.5796,26.5886,887916.0
2015-11-23 14:35:00,29.42,29.42,29.34,29.36,2421304.0,26.5886,26.5886,26.5163,26.5344,2421304.0
2015-11-23 14:40:00,29.36,29.41,29.35,29.39,1436416.0,26.5344,26.5796,26.5254,26.5615,1436416.0
2015-11-23 14:45:00,29.39,29.42,29.39,29.41,940080.0,26.5615,26.5886,26.5615,26.5796,940080.0
2015-11-23 14:50:00,29.41,29.44,29.41,29.42,883088.0,26.5796,26.6067,26.5796,26.5886,883088.0
2015-11-23 14:55:00,29.42,29.44,29.41,29.42,596288.0,26.5886,26.6067,26.5796,26.5886,596288.0
2015-11-23 15:00:00,29.43,29.44,29.41,29.41,690408.0,26.5977,26.6067,26.5796,26.5796,690408.0
2015-11-23 15:05:00,29.41,29.47,29.41,29.47,988184.0,26.5796,26.6338,26.5796,26.6338,988184.0
2015-11-23 15:10:00,29.47,29.5,29.47,29.5,1178296.0,26.6338,26.6609,26.6338,26.6609,1178296.0
2015-11-23 15:15:00,29.5,29.51,29.46,29.49,1071816.0,26.6609,26.67,26.6248,26.6519,1071816.0
2015-11-23 15:20:00,29.49,29.5,29.48,29.49,714104.0,26.6519,26.6609,26.6428,26.6519,714104.0
2015-11-23 15:25:00,29.5,29.5,29.47,29.49,705360.0,26.6609,26.6609,26.6338,26.6519,705360.0
2015-11-23 15:30:00,29.49,29.52,29.49,29.5,1539552.0,26.6519,26.679,26.6519,26.6609,1539552.0
2015-11-23 15:35:00,29.5,29.52,29.5,29.51,1009192.0,26.6609,26.679,26.6609,26.67,1009192.0
2015-11-23 15:40:00,29.51,29.51,29.46,29.46,1069264.0,26.67,26.67,26.6248,26.6248,1069264.0
2015-11-23 15:45:00,29.47,29.49,29.46,29.47,1083656.0,26.6338,26.6519,26.6248,26.6338,1083656.0
2015-11-23 15:50:00,29.47,29.47,29.4,29.44,2624336.0,26.6338,26.6338,26.5705,26.6067,2624336.0
2015-11-23 15:55:00,29.44,29.47,29.43,29.44,3013000.0,26.6067,26.6338,26.5977,26.6067,3013000.0
2015-11-24 09:30:00,29.33,29.52,29.28,29.51,5894376.0,26.5073,26.679,26.4621,26.67,5894376.0
2015-11-24 09:35:00,29.51,29.69,29.5,29.68,5769452.0,26.67,26.8326,26.6609,26.8236,5769452.0
2015-11-24 09:40:00,29.68,29.71,29.62,29.64,4399736.0,26.8236,26.8507,26.7694,26.7874,4399736.0
2015-11-24 09:45:00,29.64,29.68,29.61,29.64,2637572.0,26.7874,26.8236,26.7603,26.7874,2637572.0
2015-11-24 09:50:00,29.65,29.74,29.64,29.74,3489392.0,26.7965,26.8778,26.7874,26.8778,3489392.0
2015-11-24 09:55:00,29.74,29.79,29.73,29.75,3855668.0,26.8778,26.923,26.8688,26.8869,3855668.0
2015-11-24 10:00:00,29.75,29.81,29.7,29.79,2995868.0,26.8869,26.9411,26.8417,26.923,2995868.0
2015-11-24 10:05:00,29.79,29.8,29.74,29.75,2251896.0,26.923,26.932,26.8778,26.8869,2251896.0
2015-11-24 10:10:00,29.75,29.78,29.67,29.68,2395492.0,26.8869,26.914,26.8146,26.8236,2395492.0
2015-11-24 10:15:00,29.68,29.71,29.65,29.7,2628892.0,26.8236,26.8507,26.7965,26.8417,2628892.0
2015-11-24 10:20:00,29.7,29.7,29.64,29.65,1600772.0,26.8417,26.8417,26.7874,26.7965,1600772.0
2015-11-24 10:25:00,29.65,29.66,29.53,29.58,3425504.0,26.7965,26.8055,26.688,26.7332,3425504.0
2015-11-24 10:30:00,29.58,29.59,29.48,29.48,2761480.0,26.7332,26.7423,26.6428,26.6428,2761480.0
2015-11-24 10:35:00,29.48,29.51,29.44,29.46,2962784.0,26.6428,26.67,26.6067,26.6248,2962784.0
2015-11-24 10:40:00,29.46,29.49,29.42,29.42,2510712.0,26.6248,26.6519,26.5886,26.5886,2510712.0
2015-11-24 10:45:00,29.42,29.43,29.36,29.39,3582044.0,26.5886,26.5977,26.5344,26.5615,3582044.0
2015-11-24 10:50:00,29.39,29.45,29.38,29.45,2643144.0,26.5615,26.6157,26.5525,26.6157,2643144.0
2015-11-24 10:55:00,29.45,29.49,29.44,29.48,1861496.0,26.6157,26.6519,26.6067,26.6428,1861496.0
2015-11-24 11:00:00,29.48,29.54,29.46,29.53,2284748.0,26.6428,26.6971,26.6248,26.688,2284748.0
2015-11-24 11:05:00,29.53,29.58,29.53,29.57,2431128.0,26.688,26.7332,26.688,26.7242,2431128.0
2015-11-24 11:10:00,29.57,29.58,29.53,29.54,1261828.0,26.7242,26.7332,26.688,26.6971,1261828.0
2015-11-24 11:15:00,29.54,29.57,29.53,29.55,826988.0,26.6971,26.7242,26.688,26.7061,826988.0
2015-11-24 11:20:00,29.55,29.6,29.53,29.58,1097540.0,26.7061,26.7513,26.688,26.7332,1097540.0
2015-11-24 11:25:00,29.59,29.67,29.58,29.66,1592220.0,26.7423,26.8146,26.7332,26.8055,1592220.0
2015-11-24 11:30:00,29.66,29.69,29.63,29.66,1527300.0,26.8055,26.8326,26.7784,26.8055,1527300.0
2015-11-24 11:35:00,29.66,29.68,29.65,29.67,862828.0,26.8055,26.8236,26.7965,26.8146,862828.0
2015-11-24 11:40:00,29.67,29.67,29.63,29.66,1013644.0,26.8146,26.8146,26.7784,26.8055,1013644.0
2015-11-24 11:45:00,29.66,29.75,29.66,29.75,3987872.0,26.8055,26.8869,26.8055,26.8869,3987872.0
2015-11-24 11:50:00,29.75,29.84,29.74,29.8,3769796.0,26.8869,26.9682,26.8778,26.932,3769796.0
2015-11-24 11:55:00,29.8,29.81,29.75,29.76,1557624.0,26.932,26.9411,26.8869,26.8959,1557624.0
2015-11-24 12:00:00,29.76,29.79,29.75,29.75,1344408.0,26.8959,26.923,26.8869,26.8869,1344408.0
2015-11-24 12:05:00,29.75,29.76,29.69,29.7,1250528.0,26.8869,26.8959,26.8326,26.8417,1250528.0
2015-11-24 12:10:00,29.7,29.72,29.68,29.7,1202848.0,26.8417,26.8597,26.8236,26.8417,1202848.0
2015-11-24 12:15:00,29.7,29.7,29.65,29.67,1271040.0,26.8417,26.8417,26.7965,26.8146,1271040.0
2015-11-24 12:20:00,29.67,29.68,29.64,29.66,851624.0,26.8146,26.8236,26.7874,26.8055,851624.0
2015-11-24 12:25:00,29.65,29.71,29.64,29.7,1012808.0,26.7965,26.8507,26.7874,26.8417,1012808.0
2015-11-24 12:30:00,29.71,29.72,29.68,29.71,747424.0,26.8507,26.8597,26.8236,26.8507,747424.0
2015-11-24 12:35:00,29.71,29.73,29.7,29.73,597056.0,26.8507,26.8688,26.8417,26.8688,597056.0
2015-11-24 12:40:00,29.73,29.73,29.71,29.72,520628.0,26.8688,26.8688,26.8507,26.8597,520628.0
2015-11-24 12:45:00,29.72,29.73,29.69,29.7,511552.0,26.8597,26.8688,26.8326,26.8417,511552.0
2015-11-24 12:50:00,29.7,29.71,29.69,29.7,696520.0,26.8417,26.8507,26.8326,26.8417,696520.0
2015-11-24 12:55:00,29.7,29.7,29.67,29.68,961336.0,26.8417,26.8417,26.8146,26.8236,961336.0
2015-11-24 13:00:00,29.68,29.73,29.68,29.71,1333168.0,26.8236,26.8688,26.8236,26.8507,1333168.0
2015-11-24 13:05:00,29.71,29.73,29.67,29.67,1074364.0,26.8507,26.8688,26.8146,26.8146,1074364.0
2015-11-24 13:10:00,29.67,29.7,29.66,29.69,709280.0,26.8146,26.8417,26.8055,26.8326,709280.0
2015-11-24 13:15:00,29.69,29.7,29.66,29.67,608680.0,26.8326,26.8417,26.8055,26.8146,608680.0
2015-11-24 13:20:00,29.67,29.71,29.66,29.67,742340.0,26.8146,26.8507,26.8055,26.8146,742340.0
2015-11-24 13:25:00,29.68,29.71,29.67,29.71,661940.0,26.8236,26.8507,26.8146,26.8507,661940.0
2015-11-24 13:30:00,29.71,29.74,29.7,29.73,985140.0,26.8507,26.8778,26.8417,26.8688,985140.0
2015-11-24 13:35:00,29.73,29.74,29.71,29.71,748484.0,26.8688,26.8778,26.8507,26.8507,748484.0
2015-11-24 13:40:00,29.71,29.74,29.71,29.74,697228.0,26.8507,26.8778,26.8507,26.8778,697228.0
2015-11-24 13:45:00,29.74,29.74,29.71,29.73,479264.0,26.8778,26.8778,26.8507,26.8688,479264.0
2015-11-24 13:50:00,29.73,29.74,29.7,29.72,713348.0,26.8688,26.8778,26.8417,26.8597,713348.0
2015-11-24 13:55:00,29.73,29.74,29.69,29.69,831800.0,26.8688,26.8778,26.8326,26.8326,831800.0
2015-11-24 14:00:00,29.69,29.73,29.69,29.72,609212.0,26.8326,26.8688,26.8326,26.8597,609212.0
2015-11-24 14:05:00,29.72,29.78,29.72,29.76,2630764.0,26.8597,26.914,26.8597,26.8959,2630764.0
2015-11-24 14:10:00,29.76,29.76,29.68,29.68,1424908.0,26.8959,26.8959,26.8236,26.8236,1424908.0
2015-11-24 14:15:00,29.68,29.68,29.64,29.65,1111536.0,26.8236,26.8236,26.7874,26.7965,1111536.0
2015-11-24 14:20:00,29.65,29.66,29.59,29.63,1387868.0,26.7965,26.8055,26.7423,26.7784,1387868.0
2015-11-24 14:25:00,29.63,29.67,29.63,29.66,839624.0,26.7784,26.8146,26.7784,26.8055,839624.0
2015-11-24 14:30:00,29.65,29.68,29.6,29.68,1195656.0,26.7965,26.8236,26.7513,26.8236,1195656.0
2015-11-24 14:35:00,29.68,29.72,29.68,29.7,1255420.0,26.8236,26.8597,26.8236,26.8417,1255420.0
2015-11-24 14:40:00,29.7,29.72,29.68,29.69,580556.0,26.8417,26.8597,26.8236,26.8326,580556.0
2015-11-24 14:45:00,29.69,29.7,29.67,29.67,517484.0,26.8326,26.8417,26.8146,26.8146,517484.0
2015-11-24 14:50:00,29.67,29.72,29.67,29.72,866748.0,26.8146,26.8597,26.8146,26.8597,866748.0
2015-11-24 14:55:00,29.72,29.77,29.71,29.75,1352596.0,26.8597,26.9049,26.8507,26.8869,1352596.0
2015-11-24 15:00:00,29.75,29.75,29.71,29.72,838112.0,26.8869,26.8869,26.8507,26.8597,838112.0
2015-11-24 15:05:00,29.72,29.77,29.71,29.76,1265868.0,26.8597,26.9049,26.8507,26.8959,1265868.0
2015-11-24 15:10:00,29.76,29.79,29.74,29.75,1627316.0,26.8959,26.923,26.8778,26.8869,1627316.0
2015-11-24 15:15:00,29.75,29.76,29.72,29.73,1486352.0,26.8869,26.8959,26.8597,26.8688,1486352.0
2015-11-24 15:20:00,29.73,29.74,29.7,29.7,1131308.0,26.8688,26.8778,26.8417,26.8417,1131308.0
2015-11-24 15:25:00,29.7,29.74,29.7,29.72,916472.0,26.8417,26.8778,26.8417,26.8597,916472.0
2015-11-24 15:30:00,29.72,29.72,29.68,29.68,1316316.0,26.8597,26.8597,26.8236,26.8236,1316316.0
2015-11-24 15:35:00,29.68,29.69,29.64,29.67,1430284.0,26.8236,26.8326,26.7874,26.8146,1430284.0
2015-11-24 15:40:00,29.67,29.71,29.66,29.7,1368628.0,26.8146,26.8507,26.8055,26.8417,1368628.0
2015-11-24 15:45:00,29.7,29.71,29.69,29.69,1151976.0,26.8417,26.8507,26.8326,26.8326,1151976.0
2015-11-24 15:50:00,29.69,29.69,29.67,29.68,1877084.0,26.8326,26.8326,26.8146,26.8236,1877084.0
2015-11-24 15:55:00,29.68,29.73,29.67,29.73,4068980.0,26.8236,26.8688,26.8146,26.8688,4068980.0
2015-11-25 09:30:00,29.8,29.81,29.74,29.75,3795228.0,26.932,26.9411,26.8778,26.8869,3795228.0
2015-11-25 09:35:00,29.75,29.76,29.67,29.71,2180568.0,26.8869,26.8959,26.8146,26.8507,2180568.0
2015-11-25 09:40:00,29.71,29.71,29.62,29.65,2742064.0,26.8507,26.8507,26.7694,26.7965,2742064.0
2015-11-25 09:45:00,29.65,29.65,29.56,29.62,2989432.0,26.7965,26.7965,26.7151,26.7694,2989432.0
2015-11-25 09:50:00,29.61,29.66,29.58,29.65,1848308.0,26.7603,26.8055,26.7332,26.7965,1848308.0
2015-11-25 09:55:00,29.65,29.7,29.61,29.64,1920120.0,26.7965,26.8417,26.7603,26.7874,1920120.0
2015-11-25 10:00:00,29.64,29.66,29.57,29.59,1859936.0,26.7874,26.8055,26.7242,26.7423,1859936.0
2015-11-25 10:05:00,29.6,29.62,29.58,29.58,1572984.0,26.7513,26.7694,26.7332,26.7332,1572984.0
2015-11-25 10:10:00,29.58,29.66,29.58,29.64,1445700.0,26.7332,26.8055,26.7332,26.7874,1445700.0
2015-11-25 10:15:00,29.64,29.64,29.61,29.61,939664.0,26.7874,26.7874,26.7603,26.7603,939664.0
2015-11-25 10:20:00,29.61,29.62,29.58,29.6,1383492.0,26.7603,26.7694,26.7332,26.7513,1383492.0
2015-11-25 10:25:00,29.59,29.61,29.54,29.56,1786576.0,26.7423,26.7603,26.6971,26.7151,1786576.0
2015-11-25 10:30:00,29.56,29.61,29.54,29.57,1440292.0,26.7151,26.7603,26.6971,26.7242,1440292.0
2015-11-25 10:35:00,29.57,29.59,29.56,29.58,730144.0,26.7242,26.7423,26.7151,26.7332,730144.0
2015-11-25 10:40:00,29.58,29.63,29.58,29.59,1228688.0,26.7332,26.7784,26.7332,26.7423,1228688.0
2015-11-25 10:45:00,29.59,29.64,29.59,29.63,1038380.0,26.7423,26.7874,26.7423,26.7784,1038380.0
2015-11-25 10:50:00,29.63,29.63,29.57,29.57,1327116.0,26.7784,26.7784,26.7242,26.7242,1327116.0
2015-11-25 10:55:00,29.57,29.58,29.55,29.56,1166884.0,26.7242,26.7332,26.7061,26.7151,1166884.0
2015-11-25 11:00:00,29.56,29.56,29.53,29.55,1353540.0,26.7151,26.7151,26.688,26.7061,1353540.0
2015-11-25 11:05:00,29.55,29.57,29.54,29.57,734004.0,26.7061,26.7242,26.6971,26.7242,734004.0
2015-11-25 11:10:00,29.57,29.58,29.52,29.52,817536.0,26.7242,26.7332,26.679,26.679,817536.0
2015-11-25 11:15:00,29.52,29.57,29.51,29.56,931056.0,26.679,26.7242,26.67,26.7151,931056.0
2015-11-25 11:20:00,29.56,29.59,29.56,29.57,1073156.0,26.7151,26.7423,26.7151,26.7242,1073156.0
2015-11-25 11:25:00,29.57,29.59,29.52,29.54,778740.0,26.7242,26.7423,26.679,26.6971,778740.0
2015-11-25 11:30:00,29.54,29.58,29.52,29.57,721360.0,26.6971,26.7332,26.679,26.7242,721360.0
2015-11-25 11:35:00,29.57,29.58,29.56,29.58,432948.0,26.7242,26.7332,26.7151,26.7332,432948.0
2015-11-25 11:40:00,29.58,29.58,29.55,29.56,472964.0,26.7332,26.7332,26.7061,26.7151,472964.0
2015-11-25 11:45:00,29.56,29.57,29.55,29.56,562092.0,26.7151,26.7242,26.7061,26.7151,562092.0
2015-11-25 11:50:00,29.56,29.57,29.56,29.56,575252.0,26.7151,26.7242,26.7151,26.7151,575252.0
2015-11-25 11:55:00,29.56,29.58,29.56,29.57,639856.0,26.7151,26.7332,26.7151,26.7242,639856.0
2015-11-25 12:00:00,29.57,29.57,29.52,29.53,995244.0,26.7242,26.7242,26.679,26.688,995244.0
2015-11-25 12:05:00,29.53,29.56,29.52,29.55,942452.0,26.688,26.7151,26.679,26.7061,942452.0
2015-11-25 12:10:00,29.55,29.56,29.53,29.54,396200.0,26.7061,26.7151,26.688,26.6971,396200.0
2015-11-25 12:15:00,29.54,29.56,29.53,29.56,562020.0,26.6971,26.7151,26.688,26.7151,562020.0
2015-11-25 12:20:00,29.56,29.57,29.55,29.57,415624.0,26.7151,26.7242,26.7061,26.7242,415624.0
2015-11-25 12:25:00,29.57,29.59,29.55,29.58,758068.0,26.7242,26.7423,26.7061,26.7332,758068.0
2015-11-25 12:30:00,29.58,29.61,29.57,29.61,678984.0,26.7332,26.7603,26.7242,26.7603,678984.0
2015-11-25 12:35:00,29.61,29.61,29.57,29.58,582852.0,26.7603,26.7603,26.7242,26.7332,582852.0
2015-11-25 12:40:00,29.58,29.6,29.57,29.59,347408.0,26.7332,26.7513,26.7242,26.7423,347408.0
2015-11-25 12:45:00,29.6,29.6,29.57,29.57,378016.0,26.7513,26.7513,26.7242,26.7242,378016.0
2015-11-25 12:50:00,29.57,29.59,29.57,29.59,288588.0,26.7242,26.7423,26.7242,26.7423,288588.0
2015-11-25 12:55:00,29.59,29.59,29.57,29.57,337920.0,26.7423,26.7423,26.7242,26.7242,337920.0
2015-11-25 13:00:00,29.57,29.59,29.57,29.58,327384.0,26.7242,26.7423,26.7242,26.7332,327384.0
2015-11-25 13:05:00,29.58,29.58,29.57,29.57,412080.0,26.7332,26.7332,26.7242,26.7242,412080.0
2015-11-25 13:10:00,29.57,29.58,29.56,29.57,443852.0,26.7242,26.7332,26.7151,26.7242,443852.0
2015-11-25 13:15:00,29.57,29.58,29.55,29.56,331136.0,26.7242,26.7332,26.7061,26.7151,331136.0
2015-11-25 13:20:00,29.56,29.56,29.54,29.54,596196.0,26.7151,26.7151,26.6971,26.6971,596196.0
2015-11-25 13:25:00,29.54,29.55,29.54,29.55,360632.0,26.6971,26.7061,26.6971,26.7061,360632.0
2015-11-25 13:30:00,29.55,29.58,29.55,29.57,404588.0,26.7061,26.7332,26.7061,26.7242,404588.0
2015-11-25 13:35:00,29.56,29.58,29.56,29.57,405268.0,26.7151,26.7332,26.7151,26.7242,405268.0
2015-11-25 13:40:00,29.57,29.58,29.57,29.58,378604.0,26.7242,26.7332,26.7242,26.7332,378604.0
2015-11-25 13:45:00,29.58,29.59,29.56,29.58,475740.0,26.7332,26.7423,26.7151,26.7332,475740.0
2015-11-25 13:50:00,29.58,29.59,29.58,29.58,313288.0,26.7332,26.7423,26.7332,26.7332,313288.0
2015-11-25 13:55:00,29.58,29.6,29.57,29.58,413520.0,26.7332,26.7513,26.7242,26.7332,413520.0
2015-11-25 14:00:00,29.58,29.6,29.58,29.58,348360.0,26.7332,26.7513,26.7332,26.7332,348360.0
2015-11-25 14:05:00,29.58,29.58,29.57,29.58,319356.0,26.7332,26.7332,26.7242,26.7332,319356.0
2015-11-25 14:10:00,29.58,29.59,29.58,29.58,296516.0,26.7332,26.7423,26.7332,26.7332,296516.0
2015-11-25 14:15:00,29.58,29.59,29.57,29.58,311884.0,26.7332,26.7423,26.7242,26.7332,311884.0
2015-11-25 14:20:00,29.58,29.61,29.57,29.61,949224.0,26.7332,26.7603,26.7242,26.7603,949224.0
2015-11-25 14:25:00,29.6,29.61,29.6,29.6,474232.0,26.7513,26.7603,26.7513,26.7513,474232.0
2015-11-25 14:30:00,29.6,29.62,29.6,29.61,428840.0,26.7513,26.7694,26.7513,26.7603,428840.0
2015-11-25 14:35:00,29.61,29.62,29.58,29.59,429488.0,26.7603,26.7694,26.7332,26.7423,429488.0
2015-11-25 14:40:00,29.59,29.6,29.58,29.59,226216.0,26.7423,26.7513,26.7332,26.7423,226216.0
2015-11-25 14:45:00,29.59,29.59,29.57,29.59,606612.0,26.7423,26.7423,26.7242,26.7423,606612.0
2015-11-25 14:50:00,29.59,29.6,29.59,29.59,358656.0,26.7423,26.7513,26.7423,26.7423,358656.0
2015-11-25 14:55:00,29.6,29.61,29.59,29.6,314476.0,26.7513,26.7603,26.7423,26.7513,314476.0
2015-11-25 15:00:00,29.6,29.61,29.58,29.58,394568.0,26.7513,26.7603,26.7332,26.7332,394568.0
2015-11-25 15:05:00,29.58,29.59,29.57,29.58,485668.0,26.7332,26.7423,26.7242,26.7332,485668.0
2015-11-25 15:10:00,29.58,29.58,29.56,29.57,386988.0,26.7332,26.7332,26.7151,26.7242,386988.0
2015-11-25 15:15:00,29.57,29.58,29.56,29.58,576392.0,26.7242,26.7332,26.7151,26.7332,576392.0
2015-11-25 15:20:00,29.58,29.58,29.55,29.57,674796.0,26.7332,26.7332,26.7061,26.7242,674796.0
2015-11-25 15:25:00,29.57,29.58,29.55,29.57,615960.0,26.7242,26.7332,26.7061,26.7242,615960.0
2015-11-25 15:30:00,29.57,29.57,29.53,29.54,1039824.0,26.7242,26.7242,26.688,26.6971,1039824.0
2015-11-25 15:35:00,29.54,29.55,29.52,29.53,1662836.0,26.6971,26.7061,26.679,26.688,1662836.0
2015-11-25 15:40:00,29.53,29.54,29.53,29.54,728288.0,26.688,26.6971,26.688,26.6971,728288.0
2015-11-25 15:45:00,29.54,29.54,29.51,29.54,1678360.0,26.6971,26.6971,26.67,26.6971,1678360.0
2015-11-25 15:50:00,29.54,29.54,29.48,29.5,2423160.0,26.6971,26.6971,26.6428,26.6609,2423160.0
2015-11-25 15:55:00,29.5,29.52,29.48,29.5,3360348.0,26.6609,26.679,26.6428,26.6609,3360348.0
2015-11-27 09:30:00,29.54,29.6,29.5,29.52,3254268.0,26.6971,26.7513,26.6609,26.679,3254268.0
2015-11-27 09:35:00,29.51,29.54,29.43,29.46,2098044.0,26.67,26.6971,26.5977,26.6248,2098044.0
2015-11-27 09:40:00,29.46,29.49,29.42,29.43,1695048.0,26.6248,26.6519,26.5886,26.5977,1695048.0
2015-11-27 09:45:00,29.43,29.49,29.4,29.42,1874336.0,26.5977,26.6519,26.5705,26.5886,1874336.0
2015-11-27 09:50:00,29.42,29.47,29.41,29.44,1158800.0,26.5886,26.6338,26.5796,26.6067,1158800.0
2015-11-27 09:55:00,29.44,29.49,29.4,29.47,1892764.0,26.6067,26.6519,26.5705,26.6338,1892764.0
2015-11-27 10:00:00,29.47,29.5,29.43,29.45,1645304.0,26.6338,26.6609,26.5977,26.6157,1645304.0
2015-11-27 10:05:00,29.45,29.49,29.43,29.47,872984.0,26.6157,26.6519,26.5977,26.6338,872984.0
2015-11-27 10:10:00,29.47,29.49,29.46,29.47,562592.0,26.6338,26.6519,26.6248,26.6338,562592.0
2015-11-27 10:15:00,29.46,29.49,29.45,29.49,772496.0,26.6248,26.6519,26.6157,26.6519,772496.0
2015-11-27 10:20:00,29.48,29.51,29.48,29.48,984360.0,26.6428,26.67,26.6428,26.6428,984360.0
2015-11-27 10:25:00,29.48,29.5,29.46,29.48,890924.0,26.6428,26.6609,26.6248,26.6428,890924.0
2015-11-27 10:30:00,29.47,29.48,29.46,29.47,800320.0,26.6338,26.6428,26.6248,26.6338,800320.0
2015-11-27 10:35:00,29.47,29.5,29.46,29.47,607712.0,26.6338,26.6609,26.6248,26.6338,607712.0
2015-11-27 10:40:00,29.47,29.48,29.46,29.47,580808.0,26.6338,26.6428,26.6248,26.6338,580808.0
2015-11-27 10:45:00,29.47,29.47,29.44,29.44,630160.0,26.6338,26.6338,26.6067,26.6067,630160.0
2015-11-27 10:50:00,29.45,29.45,29.43,29.43,651120.0,26.6157,26.6157,26.5977,26.5977,651120.0
2015-11-27 10:55:00,29.43,29.44,29.42,29.43,880116.0,26.5977,26.6067,26.5886,26.5977,880116.0
2015-11-27 11:00:00,29.43,29.46,29.43,29.46,550472.0,26.5977,26.6248,26.5977,26.6248,550472.0
2015-11-27 11:05:00,29.46,29.47,29.45,29.45,583740.0,26.6248,26.6338,26.6157,26.6157,583740.0
2015-11-27 11:10:00,29.45,29.47,29.43,29.45,678224.0,26.6157,26.6338,26.5977,26.6157,678224.0
2015-11-27 11:15:00,29.46,29.5,29.45,29.5,664832.0,26.6248,26.6609,26.6157,26.6609,664832.0
2015-11-27 11:20:00,29.5,29.5,29.48,29.5,952428.0,26.6609,26.6609,26.6428,26.6609,952428.0
2015-11-27 11:25:00,29.5,29.54,29.49,29.52,1513800.0,26.6609,26.6971,26.6519,26.679,1513800.0
2015-11-27 11:30:00,29.53,29.55,29.5,29.5,1399244.0,26.688,26.7061,26.6609,26.6609,1399244.0
2015-11-27 11:35:00,29.5,29.51,29.49,29.5,854952.0,26.6609,26.67,26.6519,26.6609,854952.0
2015-11-27 11:40:00,29.5,29.5,29.48,29.48,465712.0,26.6609,26.6609,26.6428,26.6428,465712.0
2015-11-27 11:45:00,29.48,29.49,29.47,29.49,558672.0,26.6428,26.6519,26.6338,26.6519,558672.0
2015-11-27 11:50:00,29.49,29.5,29.48,29.49,668760.0,26.6519,26.6609,26.6428,26.6519,668760.0
2015-11-27 11:55:00,29.49,29.5,29.48,29.48,540120.0,26.6519,26.6609,26.6428,26.6428,540120.0
2015-11-27 12:00:00,29.48,29.51,29.48,29.51,612760.0,26.6428,26.67,26.6428,26.67,612760.0
2015-11-27 12:05:00,29.51,29.51,29.49,29.51,800700.0,26.67,26.67,26.6519,26.67,800700.0
2015-11-27 12:10:00,29.51,29.53,29.5,29.53,807212.0,26.67,26.688,26.6609,26.688,807212.0
2015-11-27 12:15:00,29.53,29.54,29.51,29.51,1337392.0,26.688,26.6971,26.67,26.67,1337392.0
2015-11-27 12:20:00,29.51,29.52,29.49,29.5,772304.0,26.67,26.679,26.6519,26.6609,772304.0
2015-11-27 12:25:00,29.5,29.5,29.48,29.5,508104.0,26.6609,26.6609,26.6428,26.6609,508104.0
2015-11-27 12:30:00,29.5,29.5,29.49,29.49,480672.0,26.6609,26.6609,26.6519,26.6519,480672.0
2015-11-27 12:35:00,29.49,29.52,29.48,29.51,879556.0,26.6519,26.679,26.6428,26.67,879556.0
2015-11-27 12:40:00,29.52,29.52,29.49,29.5,568576.0,26.679,26.679,26.6519,26.6609,568576.0
2015-11-27 12:45:00,29.5,29.5,29.48,29.5,1018676.0,26.6609,26.6609,26.6428,26.6609,1018676.0
2015-11-27 12:50:00,29.5,29.5,29.48,29.48,1136528.0,26.6609,26.6609,26.6428,26.6428,1136528.0
2015-11-27 12:55:00,29.48,29.49,29.46,29.46,1841648.0,26.6428,26.6519,26.6248,26.6248,1841648.0
2015-11-30 09:30:00,29.49,29.56,29.44,29.49,4219212.0,26.6519,26.7151,26.6067,26.6519,4219212.0
2015-11-30 09:35:00,29.5,29.66,29.49,29.66,3929788.0,26.6609,26.8055,26.6519,26.8055,3929788.0
2015-11-30 09:40:00,29.66,29.77,29.63,29.76,4070292.0,26.8055,26.9049,26.7784,26.8959,4070292.0
2015-11-30 09:45:00,29.76,29.81,29.71,29.72,4468868.0,26.8959,26.9411,26.8507,26.8597,4468868.0
2015-11-30 09:50:00,29.72,29.76,29.69,29.75,2601656.0,26.8597,26.8959,26.8326,26.8869,2601656.0
2015-11-30 09:55:00,29.76,29.76,29.69,29.7,1920300.0,26.8959,26.8959,26.8326,26.8417,1920300.0
2015-11-30 10:00:00,29.7,29.75,29.66,29.75,2945208.0,26.8417,26.8869,26.8055,26.8869,2945208.0
2015-11-30 10:05:00,29.75,29.79,29.73,29.79,3239352.0,26.8869,26.923,26.8688,26.923,3239352.0
2015-11-30 10:10:00,29.79,29.81,29.73,29.76,2122508.0,26.923,26.9411,26.8688,26.8959,2122508.0
2015-11-30 10:15:00,29.76,29.78,29.71,29.72,1847948.0,26.8959,26.914,26.8507,26.8597,1847948.0
2015-11-30 10:20:00,29.72,29.83,29.72,29.83,2245024.0,26.8597,26.9592,26.8597,26.9592,2245024.0
2015-11-30 10:25:00,29.82,29.85,29.8,29.82,2518664.0,26.9501,26.9772,26.932,26.9501,2518664.0
2015-11-30 10:30:00,29.82,29.85,29.8,29.81,1726872.0,26.9501,26.9772,26.932,26.9411,1726872.0
2015-11-30 10:35:00,29.81,29.83,29.77,29.8,2397316.0,26.9411,26.9592,26.9049,26.932,2397316.0
2015-11-30 10:40:00,29.8,29.83,29.78,29.79,1243828.0,26.932,26.9592,26.914,26.923,1243828.0
2015-11-30 10:45:00,29.79,29.83,29.79,29.8,1100424.0,26.923,26.9592,26.923,26.932,1100424.0
2015-11-30 10:50:00,29.8,29.82,29.77,29.77,997408.0,26.932,26.9501,26.9049,26.9049,997408.0
2015-11-30 10:55:00,29.77,29.78,29.73,29.74,1533416.0,26.9049,26.914,26.8688,26.8778,1533416.0
2015-11-30 11:00:00,29.75,29.75,29.71,29.74,1275104.0,26.8869,26.8869,26.8507,26.8778,1275104.0
2015-11-30 11:05:00,29.74,29.74,29.72,29.74,739424.0,26.8778,26.8778,26.8597,26.8778,739424.0
2015-11-30 11:10:00,29.74,29.76,29.72,29.75,801316.0,26.8778,26.8959,26.8597,26.8869,801316.0
2015-11-30 11:15:00,29.75,29.75,29.68,29.68,1400728.0,26.8869,26.8869,26.8236,26.8236,1400728.0
2015-11-30 11:20:00,29.68,29.7,29.6,29.61,2357976.0,26.8236,26.8417,26.7513,26.7603,2357976.0
2015-11-30 11:25:00,29.61,29.63,29.58,29.61,1633220.0,26.7603,26.7784,26.7332,26.7603,1633220.0
2015-11-30 11:30:00,29.61,29.62,29.59,29.59,1366440.0,26.7603,26.7694,26.7423,26.7423,1366440.0
2015-11-30 11:35:00,29.59,29.63,29.57,29.61,1417464.0,26.7423,26.7784,26.7242,26.7603,1417464.0
2015-11-30 11:40:00,29.61,29.62,29.54,29.59,1477608.0,26.7603,26.7694,26.6971,26.7423,1477608.0
2015-11-30 11:45:00,29.59,29.6,29.54,29.54,1334088.0,26.7423,26.7513,26.6971,26.6971,1334088.0
2015-11-30 11:50:00,29.54,29.55,29.51,29.52,1378216.0,26.6971,26.7061,26.67,26.679,1378216.0
2015-11-30 11:55:00,29.52,29.57,29.52,29.55,1118924.0,26.679,26.7242,26.679,26.7061,1118924.0
2015-11-30 12:00:00,29.56,29.58,29.54,29.58,813404.0,26.7151,26.7332,26.6971,26.7332,813404.0
2015-11-30 12:05:00,29.58,29.61,29.57,29.59,873180.0,26.7332,26.7603,26.7242,26.7423,873180.0
2015-11-30 12:10:00,29.59,29.6,29.58,29.6,748412.0,26.7423,26.7513,26.7332,26.7513,748412.0
2015-11-30 12:15:00,29.6,29.65,29.6,29.64,1068824.0,26.7513,26.7965,26.7513,26.7874,1068824.0
2015-11-30 12:20:00,29.64,29.67,29.64,29.65,1078264.0,26.7874,26.8146,26.7874,26.7965,1078264.0
2015-11-30 12:25:00,29.65,29.66,29.63,29.63,571372.0,26.7965,26.8055,26.7784,26.7784,571372.0
2015-11-30 12:30:00,29.63,29.65,29.62,29.64,585748.0,26.7784,26.7965,26.7694,26.7874,585748.0
2015-11-30 12:35:00,29.63,29.65,29.63,29.65,497532.0,26.7784,26.7965,26.7784,26.7965,497532.0
2015-11-30 12:40:00,29.65,29.65,29.61,29.63,474440.0,26.7965,26.7965,26.7603,26.7784,474440.0
2015-11-30 12:45:00,29.63,29.64,29.63,29.63,377936.0,26.7784,26.7874,26.7784,26.7784,377936.0
2015-11-30 12:50:00,29.63,29.65,29.62,29.65,442680.0,26.7784,26.7965,26.7694,26.7965,442680.0
2015-11-30 12:55:00,29.65,29.67,29.65,29.66,717708.0,26.7965,26.8146,26.7965,26.8055,717708.0
2015-11-30 13:00:00,29.66,29.66,29.63,29.65,616652.0,26.8055,26.8055,26.7784,26.7965,616652.0
2015-11-30 13:05:00,29.65,29.67,29.65,29.66,527944.0,26.7965,26.8146,26.7965,26.8055,527944.0
2015-11-30 13:10:00,29.66,29.66,29.61,29.62,512932.0,26.8055,26.8055,26.7603,26.7694,512932.0
2015-11-30 13:15:00,29.62,29.63,29.6,29.61,579360.0,26.7694,26.7784,26.7513,26.7603,579360.0
2015-11-30 13:20:00,29.61,29.62,29.58,29.61,486892.0,26.7603,26.7694,26.7332,26.7603,486892.0
2015-11-30 13:25:00,29.61,29.71,29.61,29.71,1392584.0,26.7603,26.8507,26.7603,26.8507,1392584.0
2015-11-30 13:30:00,29.71,29.72,29.68,29.69,1049872.0,26.8507,26.8597,26.8236,26.8326,1049872.0
2015-11-30 13:35:00,29.7,29.7,29.67,29.67,730092.0,26.8417,26.8417,26.8146,26.8146,730092.0
2015-11-30 13:40:00,29.67,29.7,29.67,29.68,678700.0,26.8146,26.8417,26.8146,26.8236,678700.0
2015-11-30 13:45:00,29.68,29.7,29.67,29.69,647332.0,26.8236,26.8417,26.8146,26.8326,647332.0
2015-11-30 13:50:00,29.69,29.71,29.68,29.71,512000.0,26.8326,26.8507,26.8236,26.8507,512000.0
2015-11-30 13:55:00,29.71,29.74,29.7,29.73,850980.0,26.8507,26.8778,26.8417,26.8688,850980.0
2015-11-30 14:00:00,29.73,29.75,29.73,29.75,952572.0,26.8688,26.8869,26.8688,26.8869,952572.0
2015-11-30 14:05:00,29.75,29.77,29.74,29.77,1213724.0,26.8869,26.9049,26.8778,26.9049,1213724.0
2015-11-30 14:10:00,29.77,29.78,29.76,29.77,799512.0,26.9049,26.914,26.8959,26.9049,799512.0
2015-11-30 14:15:00,29.77,29.79,29.75,29.76,745524.0,26.9049,26.923,26.8869,26.8959,745524.0
2015-11-30 14:20:00,29.77,29.77,29.74,29.75,850800.0,26.9049,26.9049,26.8778,26.8869,850800.0
2015-11-30 14:25:00,29.75,29.75,29.73,29.74,768044.0,26.8869,26.8869,26.8688,26.8778,768044.0
2015-11-30 14:30:00,29.73,29.73,29.71,29.72,873868.0,26.8688,26.8688,26.8507,26.8597,873868.0
2015-11-30 14:35:00,29.72,29.75,29.72,29.74,627744.0,26.8597,26.8869,26.8597,26.8778,627744.0
2015-11-30 14:40:00,29.74,29.74,29.71,29.72,765704.0,26.8778,26.8778,26.8507,26.8597,765704.0
2015-11-30 14:45:00,29.72,29.72,29.7,29.72,724968.0,26.8597,26.8597,26.8417,26.8597,724968.0
2015-11-30 14:50:00,29.72,29.74,29.7,29.71,577120.0,26.8597,26.8778,26.8417,26.8507,577120.0
2015-11-30 14:55:00,29.71,29.71,29.66,29.67,823208.0,26.8507,26.8507,26.8055,26.8146,823208.0
2015-11-30 15:00:00,29.67,29.68,29.65,29.67,665772.0,26.8146,26.8236,26.7965,26.8146,665772.0
2015-11-30 15:05:00,29.67,29.69,29.65,29.69,688484.0,26.8146,26.8326,26.7965,26.8326,688484.0
2015-11-30 15:10:00,29.69,29.7,29.68,29.68,642360.0,26.8326,26.8417,26.8236,26.8236,642360.0
2015-11-30 15:15:00,29.68,29.68,29.65,29.66,714780.0,26.8236,26.8236,26.7965,26.8055,714780.0
2015-11-30 15:20:00,29.67,29.67,29.63,29.63,865552.0,26.8146,26.8146,26.7784,26.7784,865552.0
2015-11-30 15:25:00,29.63,29.63,29.61,29.62,1263700.0,26.7784,26.7784,26.7603,26.7694,1263700.0
2015-11-30 15:30:00,29.62,29.66,29.61,29.64,1309152.0,26.7694,26.8055,26.7603,26.7874,1309152.0
2015-11-30 15:35:00,29.64,29.66,29.62,29.63,952000.0,26.7874,26.8055,26.7694,26.7784,952000.0
2015-11-30 15:40:00,29.64,29.65,29.62,29.63,1088384.0,26.7874,26.7965,26.7694,26.7784,1088384.0
2015-11-30 15:45:00,29.63,29.64,29.61,29.64,2226744.0,26.7784,26.7874,26.7603,26.7874,2226744.0
2015-11-30 15:50:00,29.64,29.65,29.61,29.64,4307668.0,26.7874,26.7965,26.7603,26.7874,4307668.0
2015-11-30 15:55:00,29.64,29.65,29.57,29.59,9163972.0,26.7874,26.7965,26.7242,26.7423,9163972.0
2015-12-01 09:30:00,29.69,29.7,29.59,29.6,4551532.0,26.8326,26.8417,26.7423,26.7513,4551532.0
2015-12-01 09:35:00,29.6,29.63,29.54,29.6,2807492.0,26.7513,26.7784,26.6971,26.7513,2807492.0
2015-12-01 09:40:00,29.59,29.63,29.54,29.56,2310200.0,26.7423,26.7784,26.6971,26.7151,2310200.0
2015-12-01 09:45:00,29.56,29.63,29.56,29.61,1806240.0,26.7151,26.7784,26.7151,26.7603,1806240.0
2015-12-01 09:50:00,29.61,29.65,29.6,29.64,2129704.0,26.7603,26.7965,26.7513,26.7874,2129704.0
2015-12-01 09:55:00,29.64,29.67,29.63,29.66,1583792.0,26.7874,26.8146,26.7784,26.8055,1583792.0
2015-12-01 10:00:00,29.66,29.68,29.61,29.63,2916592.0,26.8055,26.8236,26.7603,26.7784,2916592.0
2015-12-01 10:05:00,29.63,29.66,29.59,29.64,1695352.0,26.7784,26.8055,26.7423,26.7874,1695352.0
2015-12-01 10:10:00,29.64,29.67,29.63,29.65,1618060.0,26.7874,26.8146,26.7784,26.7965,1618060.0
2015-12-01 10:15:00,29.65,29.65,29.46,29.54,4681096.0,26.7965,26.7965,26.6248,26.6971,4681096.0
2015-12-01 10:20:00,29.53,29.54,29.46,29.52,2041000.0,26.688,26.6971,26.6248,26.679,2041000.0
2015-12-01 10:25:00,29.52,29.55,29.51,29.54,1422720.0,26.679,26.7061,26.67,26.6971,1422720.0
2015-12-01 10:30:00,29.54,29.54,29.49,29.49,1413204.0,26.6971,26.6971,26.6519,26.6519,1413204.0
2015-12-01 10:35:00,29.49,29.57,29.49,29.56,1314480.0,26.6519,26.7242,26.6519,26.7151,1314480.0
2015-12-01 10:40:00,29.56,29.58,29.53,29.55,1041520.0,26.7151,26.7332,26.688,26.7061,1041520.0
2015-12-01 10:45:00,29.55,29.6,29.53,29.59,1660104.0,26.7061,26.7513,26.688,26.7423,1660104.0
2015-12-01 10:50:00,29.59,29.62,29.58,29.6,1281744.0,26.7423,26.7694,26.7332,26.7513,1281744.0
2015-12-01 10:55:00,29.6,29.61,29.56,29.57,1138300.0,26.7513,26.7603,26.7151,26.7242,1138300.0
2015-12-01 11:00:00,29.57,29.61,29.57,29.6,830456.0,26.7242,26.7603,26.7242,26.7513,830456.0
2015-12-01 11:05:00,29.6,29.61,29.57,29.59,816632.0,26.7513,26.7603,26.7242,26.7423,816632.0
2015-12-01 11:10:00,29.59,29.61,29.57,29.59,737180.0,26.7423,26.7603,26.7242,26.7423,737180.0
2015-12-01 11:15:00,29.59,29.61,29.58,29.6,675816.0,26.7423,26.7603,26.7332,26.7513,675816.0
2015-12-01 11:20:00,29.59,29.62,29.58,29.6,683588.0,26.7423,26.7694,26.7332,26.7513,683588.0
2015-12-01 11:25:00,29.6,29.61,29.56,29.56,904892.0,26.7513,26.7603,26.7151,26.7151,904892.0
2015-12-01 11:30:00,29.56,29.58,29.53,29.54,1197056.0,26.7151,26.7332,26.688,26.6971,1197056.0
2015-12-01 11:35:00,29.54,29.54,29.51,29.51,884980.0,26.6971,26.6971,26.67,26.67,884980.0
2015-12-01 11:40:00,29.51,29.53,29.5,29.52,937000.0,26.67,26.688,26.6609,26.679,937000.0
2015-12-01 11:45:00,29.51,29.55,29.49,29.54,1294796.0,26.67,26.7061,26.6519,26.6971,1294796.0
2015-12-01 11:50:00,29.54,29.54,29.52,29.53,458028.0,26.6971,26.6971,26.679,26.688,458028.0
2015-12-01 11:55:00,29.54,29.54,29.5,29.52,664748.0,26.6971,26.6971,26.6609,26.679,664748.0
2015-12-01 12:00:00,29.52,29.57,29.51,29.54,1023512.0,26.679,26.7242,26.67,26.6971,1023512.0
2015-12-01 12:05:00,29.55,29.55,29.53,29.55,440124.0,26.7061,26.7061,26.688,26.7061,440124.0
2015-12-01 12:10:00,29.55,29.56,29.53,29.54,934564.0,26.7061,26.7151,26.688,26.6971,934564.0
2015-12-01 12:15:00,29.54,29.55,29.52,29.53,837540.0,26.6971,26.7061,26.679,26.688,837540.0
2015-12-01 12:20:00,29.53,29.53,29.46,29.5,3357924.0,26.688,26.688,26.6248,26.6609,3357924.0
2015-12-01 12:25:00,29.5,29.55,29.5,29.55,1208500.0,26.6609,26.7061,26.6609,26.7061,1208500.0
2015-12-01 12:30:00,29.55,29.56,29.49,29.5,1069144.0,26.7061,26.7151,26.6519,26.6609,1069144.0
2015-12-01 12:35:00,29.5,29.52,29.49,29.49,964320.0,26.6609,26.679,26.6519,26.6519,964320.0
2015-12-01 12:40:00,29.49,29.51,29.48,29.48,1429328.0,26.6519,26.67,26.6428,26.6428,1429328.0
2015-12-01 12:45:00,29.48,29.49,29.44,29.46,2629268.0,26.6428,26.6519,26.6067,26.6248,2629268.0
2015-12-01 12:50:00,29.46,29.48,29.44,29.47,1192596.0,26.6248,26.6428,26.6067,26.6338,1192596.0
2015-12-01 12:55:00,29.47,29.49,29.45,29.46,709900.0,26.6338,26.6519,26.6157,26.6248,709900.0
2015-12-01 13:00:00,29.46,29.46,29.43,29.43,1284088.0,26.6248,26.6248,26.5977,26.5977,1284088.0
2015-12-01 13:05:00,29.43,29.44,29.38,29.39,1457848.0,26.5977,26.6067,26.5525,26.5615,1457848.0
2015-12-01 13:10:00,29.39,29.43,29.39,29.41,1147008.0,26.5615,26.5977,26.5615,26.5796,1147008.0
2015-12-01 13:15:00,29.4,29.41,29.35,29.35,1754344.0,26.5705,26.5796,26.5254,26.5254,1754344.0
2015-12-01 13:20:00,29.35,29.38,29.35,29.37,1326500.0,26.5254,26.5525,26.5254,26.5434,1326500.0
2015-12-01 13:25:00,29.36,29.37,29.33,29.34,1047548.0,26.5344,26.5434,26.5073,26.5163,1047548.0
2015-12-01 13:30:00,29.34,29.35,29.28,29.31,2446828.0,26.5163,26.5254,26.4621,26.4892,2446828.0
2015-12-01 13:35:00,29.31,29.36,29.31,29.32,1267424.0,26.4892,26.5344,26.4892,26.4982,1267424.0
2015-12-01 13:40:00,29.32,29.38,29.32,29.35,1299516.0,26.4982,26.5525,26.4982,26.5254,1299516.0
2015-12-01 13:45:00,29.35,29.35,29.31,29.34,1171468.0,26.5254,26.5254,26.4892,26.5163,1171468.0
2015-12-01 13:50:00,29.34,29.38,29.33,29.35,909180.0,26.5163,26.5525,26.5073,26.5254,909180.0
2015-12-01 13:55:00,29.35,29.39,29.34,29.34,1303196.0,26.5254,26.5615,26.5163,26.5163,1303196.0
2015-12-01 14:00:00,29.34,29.38,29.33,29.35,1231636.0,26.5163,26.5525,26.5073,26.5254,1231636.0
2015-12-01 14:05:00,29.35,29.36,29.32,29.32,919152.0,26.5254,26.5344,26.4982,26.4982,919152.0
2015-12-01 14:10:00,29.32,29.33,29.3,29.3,1037232.0,26.4982,26.5073,26.4802,26.4802,1037232.0
2015-12-01 14:15:00,29.3,29.33,29.3,29.31,1030092.0,26.4802,26.5073,26.4802,26.4892,1030092.0
2015-12-01 14:20:00,29.31,29.35,29.31,29.32,832664.0,26.4892,26.5254,26.4892,26.4982,832664.0
2015-12-01 14:25:00,29.32,29.32,29.28,29.29,1044428.0,26.4982,26.4982,26.4621,26.4711,1044428.0
2015-12-01 14:30:00,29.28,29.29,29.23,29.23,3117496.0,26.4621,26.4711,26.4169,26.4169,3117496.0
2015-12-01 14:35:00,29.23,29.26,29.22,29.26,1841004.0,26.4169,26.444,26.4079,26.444,1841004.0
2015-12-01 14:40:00,29.25,29.28,29.25,29.27,1340292.0,26.435,26.4621,26.435,26.4531,1340292.0
2015-12-01 14:45:00,29.27,29.29,29.27,29.29,1152140.0,26.4531,26.4711,26.4531,26.4711,1152140.0
2015-12-01 14:50:00,29.29,29.3,29.27,29.3,951216.0,26.4711,26.4802,26.4531,26.4802,951216.0
2015-12-01 14:55:00,29.29,29.31,29.27,29.29,1156256.0,26.4711,26.4892,26.4531,26.4711,1156256.0
2015-12-01 15:00:00,29.29,29.31,29.28,29.29,1062952.0,26.4711,26.4892,26.4621,26.4711,1062952.0
2015-12-01 15:05:00,29.29,29.3,29.27,29.27,986936.0,26.4711,26.4802,26.4531,26.4531,986936.0
2015-12-01 15:10:00,29.27,29.33,29.27,29.31,1241224.0,26.4531,26.5073,26.4531,26.4892,1241224.0
2015-12-01 15:15:00,29.31,29.32,29.29,29.31,1376264.0,26.4892,26.4982,26.4711,26.4892,1376264.0
2015-12-01 15:20:00,29.31,29.31,29.27,29.29,1222488.0,26.4892,26.4892,26.4531,26.4711,1222488.0
2015-12-01 15:25:00,29.29,29.29,29.25,29.27,1557812.0,26.4711,26.4711,26.435,26.4531,1557812.0
2015-12-01 15:30:00,29.27,29.33,29.27,29.33,2223060.0,26.4531,26.5073,26.4531,26.5073,2223060.0
2015-12-01 15:35:00,29.33,29.33,29.29,29.29,2279744.0,26.5073,26.5073,26.4711,26.4711,2279744.0
2015-12-01 15:40:00,29.29,29.32,29.29,29.31,1417108.0,26.4711,26.4982,26.4711,26.4892,1417108.0
2015-12-01 15:45:00,29.31,29.33,29.29,29.29,2166832.0,26.4892,26.5073,26.4711,26.4711,2166832.0
2015-12-01 15:50:00,29.29,29.33,29.29,29.33,2862556.0,26.4711,26.5073,26.4711,26.5073,2862556.0
2015-12-01 15:55:00,29.33,29.35,29.3,29.33,5518260.0,26.5073,26.5254,26.4802,26.5073,5518260.0
2015-12-02 09:30:00,29.26,29.33,29.25,29.28,3250604.0,26.444,26.5073,26.435,26.4621,3250604.0
2015-12-02 09:35:00,29.28,29.39,29.28,29.38,2791032.0,26.4621,26.5615,26.4621,26.5525,2791032.0
2015-12-02 09:40:00,29.38,29.45,29.37,29.42,3277048.0,26.5525,26.6157,26.5434,26.5886,3277048.0
2015-12-02 09:45:00,29.42,29.43,29.4,29.42,2051372.0,26.5886,26.5977,26.5705,26.5886,2051372.0
2015-12-02 09:50:00,29.42,29.44,29.39,29.41,1838868.0,26.5886,26.6067,26.5615,26.5796,1838868.0
2015-12-02 09:55:00,29.41,29.42,29.38,29.41,1391364.0,26.5796,26.5886,26.5525,26.5796,1391364.0
2015-12-02 10:00:00,29.41,29.44,29.4,29.43,2094144.0,26.5796,26.6067,26.5705,26.5977,2094144.0
2015-12-02 10:05:00,29.43,29.45,29.39,29.4,2272356.0,26.5977,26.6157,26.5615,26.5705,2272356.0
2015-12-02 10:10:00,29.4,29.42,29.36,29.38,1310440.0,26.5705,26.5886,26.5344,26.5525,1310440.0
2015-12-02 10:15:00,29.38,29.42,29.36,29.39,1515552.0,26.5525,26.5886,26.5344,26.5615,1515552.0
2015-12-02 10:20:00,29.39,29.41,29.37,29.39,1239228.0,26.5615,26.5796,26.5434,26.5615,1239228.0
2015-12-02 10:25:00,29.38,29.41,29.38,29.39,1110312.0,26.5525,26.5796,26.5525,26.5615,1110312.0
2015-12-02 10:30:00,29.39,29.39,29.34,29.37,1351140.0,26.5615,26.5615,26.5163,26.5434,1351140.0
2015-12-02 10:35:00,29.36,29.43,29.36,29.43,1614412.0,26.5344,26.5977,26.5344,26.5977,1614412.0
2015-12-02 10:40:00,29.43,29.52,29.42,29.51,3552720.0,26.5977,26.679,26.5886,26.67,3552720.0
2015-12-02 10:45:00,29.51,29.53,29.48,29.51,2524000.0,26.67,26.688,26.6428,26.67,2524000.0
2015-12-02 10:50:00,29.51,29.52,29.46,29.46,1451988.0,26.67,26.679,26.6248,26.6248,1451988.0
2015-12-02 10:55:00,29.46,29.49,29.46,29.47,739648.0,26.6248,26.6519,26.6248,26.6338,739648.0
2015-12-02 11:00:00,29.47,29.48,29.43,29.46,1586332.0,26.6338,26.6428,26.5977,26.6248,1586332.0
2015-12-02 11:05:00,29.46,29.49,29.44,29.48,1333020.0,26.6248,26.6519,26.6067,26.6428,1333020.0
2015-12-02 11:10:00,29.48,29.5,29.48,29.49,1225688.0,26.6428,26.6609,26.6428,26.6519,1225688.0
2015-12-02 11:15:00,29.49,29.5,29.44,29.47,1149372.0,26.6519,26.6609,26.6067,26.6338,1149372.0
2015-12-02 11:20:00,29.47,29.48,29.43,29.45,842020.0,26.6338,26.6428,26.5977,26.6157,842020.0
2015-12-02 11:25:00,29.45,29.47,29.44,29.46,926968.0,26.6157,26.6338,26.6067,26.6248,926968.0
2015-12-02 11:30:00,29.46,29.47,29.45,29.47,590100.0,26.6248,26.6338,26.6157,26.6338,590100.0
2015-12-02 11:35:00,29.47,29.47,29.44,29.46,822944.0,26.6338,26.6338,26.6067,26.6248,822944.0
2015-12-02 11:40:00,29.46,29.48,29.45,29.46,1438404.0,26.6248,26.6428,26.6157,26.6248,1438404.0
2015-12-02 11:45:00,29.46,29.47,29.43,29.45,761632.0,26.6248,26.6338,26.5977,26.6157,761632.0
2015-12-02 11:50:00,29.45,29.45,29.42,29.43,1190308.0,26.6157,26.6157,26.5886,26.5977,1190308.0
2015-12-02 11:55:00,29.43,29.46,29.42,29.44,705276.0,26.5977,26.6248,26.5886,26.6067,705276.0
2015-12-02 12:00:00,29.44,29.48,29.42,29.48,868596.0,26.6067,26.6428,26.5886,26.6428,868596.0
2015-12-02 12:05:00,29.48,29.49,29.47,29.48,734696.0,26.6428,26.6519,26.6338,26.6428,734696.0
2015-12-02 12:10:00,29.48,29.49,29.47,29.47,486396.0,26.6428,26.6519,26.6338,26.6338,486396.0
2015-12-02 12:15:00,29.47,29.49,29.46,29.47,526828.0,26.6338,26.6519,26.6248,26.6338,526828.0
2015-12-02 12:20:00,29.47,29.49,29.45,29.47,629412.0,26.6338,26.6519,26.6157,26.6338,629412.0
2015-12-02 12:25:00,29.47,29.51,29.44,29.51,1367808.0,26.6338,26.67,26.6067,26.67,1367808.0
2015-12-02 12:30:00,29.51,29.52,29.46,29.48,1259192.0,26.67,26.679,26.6248,26.6428,1259192.0
2015-12-02 12:35:00,29.48,29.5,29.46,29.49,772544.0,26.6428,26.6609,26.6248,26.6519,772544.0
2015-12-02 12:40:00,29.49,29.51,29.47,29.48,803064.0,26.6519,26.67,26.6338,26.6428,803064.0
2015-12-02 12:45:00,29.48,29.49,29.47,29.49,525724.0,26.6428,26.6519,26.6338,26.6519,525724.0
2015-12-02 12:50:00,29.49,29.5,29.47,29.5,633564.0,26.6519,26.6609,26.6338,26.6609,633564.0
2015-12-02 12:55:00,29.5,29.52,29.48,29.48,684428.0,26.6609,26.679,26.6428,26.6428,684428.0
2015-12-02 13:00:00,29.48,29.49,29.45,29.46,991716.0,26.6428,26.6519,26.6157,26.6248,991716.0
2015-12-02 13:05:00,29.46,29.48,29.45,29.46,553224.0,26.6248,26.6428,26.6157,26.6248,553224.0
2015-12-02 13:10:00,29.46,29.47,29.43,29.46,802656.0,26.6248,26.6338,26.5977,26.6248,802656.0
2015-12-02 13:15:00,29.46,29.47,29.42,29.42,746288.0,26.6248,26.6338,26.5886,26.5886,746288.0
2015-12-02 13:20:00,29.42,29.43,29.41,29.43,462628.0,26.5886,26.5977,26.5796,26.5977,462628.0
2015-12-02 13:25:00,29.43,29.43,29.4,29.43,716288.0,26.5977,26.5977,26.5705,26.5977,716288.0
2015-12-02 13:30:00,29.43,29.44,29.39,29.39,633424.0,26.5977,26.6067,26.5615,26.5615,633424.0
2015-12-02 13:35:00,29.39,29.42,29.39,29.39,614808.0,26.5615,26.5886,26.5615,26.5615,614808.0
2015-12-02 13:40:00,29.39,29.41,29.38,29.38,497500.0,26.5615,26.5796,26.5525,26.5525,497500.0
2015-12-02 13:45:00,29.38,29.38,29.36,29.36,902924.0,26.5525,26.5525,26.5344,26.5344,902924.0
2015-12-02 13:50:00,29.36,29.36,29.33,29.34,1143728.0,26.5344,26.5344,26.5073,26.5163,1143728.0
2015-12-02 13:55:00,29.34,29.36,29.31,29.32,1019540.0,26.5163,26.5344,26.4892,26.4982,1019540.0
2015-12-02 14:00:00,29.32,29.32,29.28,29.29,1237976.0,26.4982,26.4982,26.4621,26.4711,1237976.0
2015-12-02 14:05:00,29.29,29.31,29.26,29.29,1234852.0,26.4711,26.4892,26.444,26.4711,1234852.0
2015-12-02 14:10:00,29.29,29.29,29.23,29.27,1574096.0,26.4711,26.4711,26.4169,26.4531,1574096.0
2015-12-02 14:15:00,29.27,29.27,29.18,29.25,2635676.0,26.4531,26.4531,26.3717,26.435,2635676.0
2015-12-02 14:20:00,29.24,29.26,29.21,29.24,1260864.0,26.4259,26.444,26.3988,26.4259,1260864.0
2015-12-02 14:25:00,29.24,29.27,29.21,29.25,1233872.0,26.4259,26.4531,26.3988,26.435,1233872.0
2015-12-02 14:30:00,29.25,29.25,29.17,29.23,1561688.0,26.435,26.435,26.3627,26.4169,1561688.0
2015-12-02 14:35:00,29.23,29.23,29.18,29.18,1043996.0,26.4169,26.4169,26.3717,26.3717,1043996.0
2015-12-02 14:40:00,29.18,29.21,29.16,29.18,1352244.0,26.3717,26.3988,26.3536,26.3717,1352244.0
2015-12-02 14:45:00,29.18,29.18,29.08,29.14,2393252.0,26.3717,26.3717,26.2813,26.3356,2393252.0
2015-12-02 14:50:00,29.14,29.18,29.13,29.18,1443060.0,26.3356,26.3717,26.3265,26.3717,1443060.0
2015-12-02 14:55:00,29.18,29.18,29.11,29.13,1152920.0,26.3717,26.3717,26.3085,26.3265,1152920.0
2015-12-02 15:00:00,29.13,29.19,29.11,29.16,1221516.0,26.3265,26.3808,26.3085,26.3536,1221516.0
2015-12-02 15:05:00,29.16,29.21,29.16,29.18,1336200.0,26.3536,26.3988,26.3536,26.3717,1336200.0
2015-12-02 15:10:00,29.18,29.19,29.14,29.14,1255148.0,26.3717,26.3808,26.3356,26.3356,1255148.0
2015-12-02 15:15:00,29.14,29.17,29.12,29.16,1308168.0,26.3356,26.3627,26.3175,26.3536,1308168.0
2015-12-02 15:20:00,29.16,29.18,29.13,29.17,1344440.0,26.3536,26.3717,26.3265,26.3627,1344440.0
2015-12-02 15:25:00,29.17,29.2,29.13,29.13,1629260.0,26.3627,26.3898,26.3265,26.3265,1629260.0
2015-12-02 15:30:00,29.13,29.17,29.12,29.13,2097044.0,26.3265,26.3627,26.3175,26.3265,2097044.0
2015-12-02 15:35:00,29.13,29.13,29.09,29.11,2033460.0,26.3265,26.3265,26.2904,26.3085,2033460.0
2015-12-02 15:40:00,29.11,29.14,29.1,29.11,1309056.0,26.3085,26.3356,26.2994,26.3085,1309056.0
2015-12-02 15:45:00,29.11,29.16,29.04,29.04,2991104.0,26.3085,26.3536,26.2452,26.2452,2991104.0
2015-12-02 15:50:00,29.04,29.08,29.02,29.06,3193156.0,26.2452,26.2813,26.2271,26.2633,3193156.0
2015-12-02 15:55:00,29.06,29.1,29.03,29.08,5567072.0,26.2633,26.2994,26.2362,26.2813,5567072.0
2015-12-03 09:30:00,29.13,29.2,28.99,29.03,5102800.0,26.3265,26.3898,26.2,26.2362,5102800.0
2015-12-03 09:35:00,29.03,29.03,28.96,28.97,3228736.0,26.2362,26.2362,26.1729,26.1819,3228736.0
2015-12-03 09:40:00,28.98,29.0,28.93,28.99,2390688.0,26.191,26.209,26.1458,26.2,2390688.0
2015-12-03 09:45:00,28.99,29.05,28.96,29.01,3263168.0,26.2,26.2542,26.1729,26.2181,3263168.0
2015-12-03 09:50:00,29.01,29.11,29.01,29.1,2941476.0,26.2181,26.3085,26.2181,26.2994,2941476.0
2015-12-03 09:55:00,29.1,29.15,29.08,29.11,1828540.0,26.2994,26.3446,26.2813,26.3085,1828540.0
2015-12-03 10:00:00,29.11,29.12,29.04,29.06,2260448.0,26.3085,26.3175,26.2452,26.2633,2260448.0
2015-12-03 10:05:00,29.06,29.06,29.0,29.01,1874752.0,26.2633,26.2633,26.209,26.2181,1874752.0
2015-12-03 10:10:00,29.01,29.03,28.97,29.03,1916036.0,26.2181,26.2362,26.1819,26.2362,1916036.0
2015-12-03 10:15:00,29.03,29.03,28.98,28.98,1856160.0,26.2362,26.2362,26.191,26.191,1856160.0
2015-12-03 10:20:00,28.98,28.99,28.94,28.99,1752388.0,26.191,26.2,26.1548,26.2,1752388.0
2015-12-03 10:25:00,28.99,29.01,28.94,28.98,1609588.0,26.2,26.2181,26.1548,26.191,1609588.0
2015-12-03 10:30:00,28.98,29.0,28.93,29.0,1634172.0,26.191,26.209,26.1458,26.209,1634172.0
2015-12-03 10:35:00,29.0,29.0,28.94,28.94,1266040.0,26.209,26.209,26.1548,26.1548,1266040.0
2015-12-03 10:40:00,28.94,29.0,28.93,28.99,1309112.0,26.1548,26.209,26.1458,26.2,1309112.0
2015-12-03 10:45:00,28.99,29.06,28.97,29.04,1406468.0,26.2,26.2633,26.1819,26.2452,1406468.0
2015-12-03 10:50:00,29.04,29.07,29.03,29.04,1401632.0,26.2452,26.2723,26.2362,26.2452,1401632.0
2015-12-03 10:55:00,29.04,29.04,29.0,29.01,812768.0,26.2452,26.2452,26.209,26.2181,812768.0
2015-12-03 11:00:00,29.01,29.04,28.99,29.02,1224376.0,26.2181,26.2452,26.2,26.2271,1224376.0
2015-12-03 11:05:00,29.02,29.05,28.99,29.04,1018180.0,26.2271,26.2542,26.2,26.2452,1018180.0
2015-12-03 11:10:00,29.04,29.12,29.02,29.11,1566316.0,26.2452,26.3175,26.2271,26.3085,1566316.0
2015-12-03 11:15:00,29.11,29.17,29.11,29.16,2153624.0,26.3085,26.3627,26.3085,26.3536,2153624.0
2015-12-03 11:20:00,29.16,29.16,29.09,29.11,1369656.0,26.3536,26.3536,26.2904,26.3085,1369656.0
2015-12-03 11:25:00,29.11,29.14,29.08,29.13,1255656.0,26.3085,26.3356,26.2813,26.3265,1255656.0
2015-12-03 11:30:00,29.13,29.13,29.06,29.06,1003848.0,26.3265,26.3265,26.2633,26.2633,1003848.0
2015-12-03 11:35:00,29.06,29.07,29.03,29.05,979436.0,26.2633,26.2723,26.2362,26.2542,979436.0
2015-12-03 11:40:00,29.05,29.06,29.02,29.03,837972.0,26.2542,26.2633,26.2271,26.2362,837972.0
2015-12-03 11:45:00,29.03,29.05,29.01,29.03,881404.0,26.2362,26.2542,26.2181,26.2362,881404.0
2015-12-03 11:50:00,29.03,29.06,29.03,29.04,702000.0,26.2362,26.2633,26.2362,26.2452,702000.0
2015-12-03 11:55:00,29.04,29.06,29.03,29.05,480756.0,26.2452,26.2633,26.2362,26.2542,480756.0
2015-12-03 12:00:00,29.05,29.06,29.0,29.02,860488.0,26.2542,26.2633,26.209,26.2271,860488.0
2015-12-03 12:05:00,29.02,29.02,29.0,29.0,1266536.0,26.2271,26.2271,26.209,26.209,1266536.0
2015-12-03 12:10:00,29.0,29.0,28.92,28.95,1563516.0,26.209,26.209,26.1367,26.1639,1563516.0
2015-12-03 12:15:00,28.95,28.96,28.9,28.91,1426460.0,26.1639,26.1729,26.1187,26.1277,1426460.0
2015-12-03 12:20:00,28.91,28.92,28.85,28.86,3087408.0,26.1277,26.1367,26.0735,26.0825,3087408.0
2015-12-03 12:25:00,28.86,28.86,28.8,28.84,2228428.0,26.0825,26.0825,26.0283,26.0644,2228428.0
2015-12-03 12:30:00,28.84,28.85,28.79,28.82,1686496.0,26.0644,26.0735,26.0193,26.0464,1686496.0
2015-12-03 12:35:00,28.82,28.9,28.82,28.88,1667456.0,26.0464,26.1187,26.0464,26.1006,1667456.0
2015-12-03 12:40:00,28.87,28.91,28.86,28.9,1443360.0,26.0916,26.1277,26.0825,26.1187,1443360.0
2015-12-03 12:45:00,28.9,28.93,28.88,28.91,1030912.0,26.1187,26.1458,26.1006,26.1277,1030912.0
2015-12-03 12:50:00,28.91,28.92,28.87,28.91,1039352.0,26.1277,26.1367,26.0916,26.1277,1039352.0
2015-12-03 12:55:00,28.91,28.91,28.81,28.82,1269108.0,26.1277,26.1277,26.0373,26.0464,1269108.0
2015-12-03 13:00:00,28.82,28.82,28.75,28.8,1995592.0,26.0464,26.0464,25.9831,26.0283,1995592.0
2015-12-03 13:05:00,28.8,28.84,28.79,28.83,1081384.0,26.0283,26.0644,26.0193,26.0554,1081384.0
2015-12-03 13:10:00,28.83,28.86,28.83,28.83,1313512.0,26.0554,26.0825,26.0554,26.0554,1313512.0
2015-12-03 13:15:00,28.83,28.88,28.83,28.88,1147156.0,26.0554,26.1006,26.0554,26.1006,1147156.0
2015-12-03 13:20:00,28.88,28.9,28.84,28.88,1273336.0,26.1006,26.1187,26.0644,26.1006,1273336.0
2015-12-03 13:25:00,28.88,28.88,28.84,28.84,958040.0,26.1006,26.1006,26.0644,26.0644,958040.0
2015-12-03 13:30:00,28.84,28.86,28.83,28.85,816992.0,26.0644,26.0825,26.0554,26.0735,816992.0
2015-12-03 13:35:00,28.85,28.86,28.8,28.82,1003552.0,26.0735,26.0825,26.0283,26.0464,1003552.0
2015-12-03 13:40:00,28.82,28.85,28.8,28.84,698632.0,26.0464,26.0735,26.0283,26.0644,698632.0
2015-12-03 13:45:00,28.84,28.84,28.73,28.75,3016676.0,26.0644,26.0644,25.965,25.9831,3016676.0
2015-12-03 13:50:00,28.75,28.76,28.71,28.74,1633292.0,25.9831,25.9921,25.947,25.9741,1633292.0
2015-12-03 13:55:00,28.74,28.74,28.71,28.71,1317116.0,25.9741,25.9741,25.947,25.947,1317116.0
2015-12-03 14:00:00,28.71,28.74,28.69,28.73,1395332.0,25.947,25.9741,25.9289,25.965,1395332.0
2015-12-03 14:05:00,28.73,28.75,28.69,28.72,1857208.0,25.965,25.9831,25.9289,25.956,1857208.0
2015-12-03 14:10:00,28.72,28.75,28.71,28.74,1258128.0,25.956,25.9831,25.947,25.9741,1258128.0
2015-12-03 14:15:00,28.74,28.75,28.72,28.72,887324.0,25.9741,25.9831,25.956,25.956,887324.0
2015-12-03 14:20:00,28.72,28.75,28.66,28.67,2493332.0,25.956,25.9831,25.9018,25.9108,2493332.0
2015-12-03 14:25:00,28.67,28.68,28.64,28.65,1798392.0,25.9108,25.9198,25.8837,25.8927,1798392.0
2015-12-03 14:30:00,28.65,28.65,28.57,28.59,3312648.0,25.8927,25.8927,25.8204,25.8385,3312648.0
2015-12-03 14:35:00,28.59,28.65,28.57,28.64,2079608.0,25.8385,25.8927,25.8204,25.8837,2079608.0
2015-12-03 14:40:00,28.64,28.64,28.56,28.61,1881032.0,25.8837,25.8837,25.8114,25.8566,1881032.0
2015-12-03 14:45:00,28.61,28.64,28.6,28.63,1386400.0,25.8566,25.8837,25.8475,25.8746,1386400.0
2015-12-03 14:50:00,28.63,28.71,28.63,28.7,2049912.0,25.8746,25.947,25.8746,25.9379,2049912.0
2015-12-03 14:55:00,28.7,28.73,28.67,28.72,1608560.0,25.9379,25.965,25.9108,25.956,1608560.0
2015-12-03 15:00:00,28.72,28.79,28.67,28.76,2137132.0,25.956,26.0193,25.9108,25.9921,2137132.0
2015-12-03 15:05:00,28.76,28.77,28.68,28.7,1531892.0,25.9921,26.0012,25.9198,25.9379,1531892.0
2015-12-03 15:10:00,28.7,28.71,28.66,28.66,1670248.0,25.9379,25.947,25.9018,25.9018,1670248.0
2015-12-03 15:15:00,28.66,28.66,28.61,28.63,1612332.0,25.9018,25.9018,25.8566,25.8746,1612332.0
2015-12-03 15:20:00,28.63,28.7,28.61,28.7,1565776.0,25.8746,25.9379,25.8566,25.9379,1565776.0
2015-12-03 15:25:00,28.69,28.71,28.65,28.67,1445536.0,25.9289,25.947,25.8927,25.9108,1445536.0
2015-12-03 15:30:00,28.67,28.68,28.62,28.68,1747120.0,25.9108,25.9198,25.8656,25.9198,1747120.0
2015-12-03 15:35:00,28.68,28.75,28.66,28.74,1770968.0,25.9198,25.9831,25.9018,25.9741,1770968.0
2015-12-03 15:40:00,28.74,28.74,28.7,28.74,1627748.0,25.9741,25.9741,25.9379,25.9741,1627748.0
2015-12-03 15:45:00,28.74,28.76,28.71,28.76,2113864.0,25.9741,25.9921,25.947,25.9921,2113864.0
2015-12-03 15:50:00,28.76,28.78,28.72,28.75,3027624.0,25.9921,26.0102,25.956,25.9831,3027624.0
2015-12-03 15:55:00,28.75,28.82,28.74,28.8,5997948.0,25.9831,26.0464,25.9741,26.0283,5997948.0
2015-12-04 09:30:00,28.8,28.91,28.78,28.91,4749368.0,26.0283,26.1277,26.0102,26.1277,4749368.0
2015-12-04 09:35:00,28.91,29.08,28.83,29.06,5830744.0,26.1277,26.2813,26.0554,26.2633,5830744.0
2015-12-04 09:40:00,29.06,29.15,29.04,29.13,4881236.0,26.2633,26.3446,26.2452,26.3265,4881236.0
2015-12-04 09:45:00,29.13,29.17,29.01,29.13,3611148.0,26.3265,26.3627,26.2181,26.3265,3611148.0
2015-12-04 09:50:00,29.13,29.3,29.13,29.3,6556708.0,26.3265,26.4802,26.3265,26.4802,6556708.0
2015-12-04 09:55:00,29.3,29.37,29.3,29.36,6185912.0,26.4802,26.5434,26.4802,26.5344,6185912.0
2015-12-04 10:00:00,29.36,29.39,29.32,29.36,6114152.0,26.5344,26.5615,26.4982,26.5344,6114152.0
2015-12-04 10:05:00,29.36,29.46,29.34,29.44,6285488.0,26.5344,26.6248,26.5163,26.6067,6285488.0
2015-12-04 10:10:00,29.44,29.45,29.39,29.43,4551232.0,26.6067,26.6157,26.5615,26.5977,4551232.0
2015-12-04 10:15:00,29.42,29.48,29.42,29.46,4285804.0,26.5886,26.6428,26.5886,26.6248,4285804.0
2015-12-04 10:20:00,29.46,29.5,29.42,29.44,3552492.0,26.6248,26.6609,26.5886,26.6067,3552492.0
2015-12-04 10:25:00,29.44,29.55,29.44,29.53,6634256.0,26.6067,26.7061,26.6067,26.688,6634256.0
2015-12-04 10:30:00,29.53,29.54,29.49,29.52,3400692.0,26.688,26.6971,26.6519,26.679,3400692.0
2015-12-04 10:35:00,29.52,29.61,29.52,29.6,4524480.0,26.679,26.7603,26.679,26.7513,4524480.0
2015-12-04 10:40:00,29.6,29.61,29.52,29.54,3471092.0,26.7513,26.7603,26.679,26.6971,3471092.0
2015-12-04 10:45:00,29.54,29.55,29.47,29.5,3094404.0,26.6971,26.7061,26.6338,26.6609,3094404.0
2015-12-04 10:50:00,29.5,29.57,29.5,29.55,2741052.0,26.6609,26.7242,26.6609,26.7061,2741052.0
2015-12-04 10:55:00,29.55,29.62,29.54,29.62,2737756.0,26.7061,26.7694,26.6971,26.7694,2737756.0
2015-12-04 11:00:00,29.62,29.63,29.56,29.58,2816512.0,26.7694,26.7784,26.7151,26.7332,2816512.0
2015-12-04 11:05:00,29.58,29.6,29.53,29.57,2130968.0,26.7332,26.7513,26.688,26.7242,2130968.0
2015-12-04 11:10:00,29.57,29.59,29.53,29.57,1859828.0,26.7242,26.7423,26.688,26.7242,1859828.0
2015-12-04 11:15:00,29.57,29.6,29.55,29.6,1695040.0,26.7242,26.7513,26.7061,26.7513,1695040.0
2015-12-04 11:20:00,29.59,29.61,29.55,29.6,2065828.0,26.7423,26.7603,26.7061,26.7513,2065828.0
2015-12-04 11:25:00,29.6,29.61,29.52,29.53,1928308.0,26.7513,26.7603,26.679,26.688,1928308.0
2015-12-04 11:30:00,29.53,29.55,29.48,29.52,3040292.0,26.688,26.7061,26.6428,26.679,3040292.0
2015-12-04 11:35:00,29.52,29.53,29.47,29.5,1725700.0,26.679,26.688,26.6338,26.6609,1725700.0
2015-12-04 11:40:00,29.5,29.51,29.49,29.51,1501740.0,26.6609,26.67,26.6519,26.67,1501740.0
2015-12-04 11:45:00,29.51,29.54,29.49,29.52,1624532.0,26.67,26.6971,26.6519,26.679,1624532.0
2015-12-04 11:50:00,29.52,29.58,29.51,29.56,1738448.0,26.679,26.7332,26.67,26.7151,1738448.0
2015-12-04 11:55:00,29.56,29.59,29.55,29.56,1577672.0,26.7151,26.7423,26.7061,26.7151,1577672.0
2015-12-04 12:00:00,29.55,29.56,29.5,29.51,1637572.0,26.7061,26.7151,26.6609,26.67,1637572.0
2015-12-04 12:05:00,29.51,29.6,29.5,29.59,1516308.0,26.67,26.7513,26.6609,26.7423,1516308.0
2015-12-04 12:10:00,29.6,29.6,29.58,29.6,1329868.0,26.7513,26.7513,26.7332,26.7513,1329868.0
2015-12-04 12:15:00,29.6,29.6,29.57,29.59,1331880.0,26.7513,26.7513,26.7242,26.7423,1331880.0
2015-12-04 12:20:00,29.59,29.6,29.58,29.6,1099272.0,26.7423,26.7513,26.7332,26.7513,1099272.0
2015-12-04 12:25:00,29.6,29.61,29.56,29.59,1422916.0,26.7513,26.7603,26.7151,26.7423,1422916.0
2015-12-04 12:30:00,29.59,29.64,29.58,29.63,2330192.0,26.7423,26.7874,26.7332,26.7784,2330192.0
2015-12-04 12:35:00,29.63,29.65,29.61,29.63,2111232.0,26.7784,26.7965,26.7603,26.7784,2111232.0
2015-12-04 12:40:00,29.63,29.71,29.63,29.68,2828892.0,26.7784,26.8507,26.7784,26.8236,2828892.0
2015-12-04 12:45:00,29.67,29.68,29.64,29.64,1559212.0,26.8146,26.8236,26.7874,26.7874,1559212.0
2015-12-04 12:50:00,29.64,29.67,29.6,29.63,1376492.0,26.7874,26.8146,26.7513,26.7784,1376492.0
2015-12-04 12:55:00,29.63,29.66,29.62,29.65,925292.0,26.7784,26.8055,26.7694,26.7965,925292.0
2015-12-04 13:00:00,29.66,29.68,29.65,29.67,1305840.0,26.8055,26.8236,26.7965,26.8146,1305840.0
2015-12-04 13:05:00,29.67,29.7,29.65,29.69,1894524.0,26.8146,26.8417,26.7965,26.8326,1894524.0
2015-12-04 13:10:00,29.69,29.72,29.67,29.69,1814816.0,26.8326,26.8597,26.8146,26.8326,1814816.0
2015-12-04 13:15:00,29.68,29.7,29.66,29.68,1213792.0,26.8236,26.8417,26.8055,26.8236,1213792.0
2015-12-04 13:20:00,29.68,29.68,29.64,29.66,1263048.0,26.8236,26.8236,26.7874,26.8055,1263048.0
2015-12-04 13:25:00,29.66,29.67,29.64,29.66,988636.0,26.8055,26.8146,26.7874,26.8055,988636.0
2015-12-04 13:30:00,29.66,29.68,29.64,29.65,1128148.0,26.8055,26.8236,26.7874,26.7965,1128148.0
2015-12-04 13:35:00,29.65,29.68,29.64,29.68,1302172.0,26.7965,26.8236,26.7874,26.8236,1302172.0
2015-12-04 13:40:00,29.68,29.7,29.66,29.69,1212828.0,26.8236,26.8417,26.8055,26.8326,1212828.0
2015-12-04 13:45:00,29.69,29.7,29.65,29.68,1234976.0,26.8326,26.8417,26.7965,26.8236,1234976.0
2015-12-04 13:50:00,29.68,29.72,29.68,29.72,1454748.0,26.8236,26.8597,26.8236,26.8597,1454748.0
2015-12-04 13:55:00,29.72,29.74,29.71,29.74,1504980.0,26.8597,26.8778,26.8507,26.8778,1504980.0
2015-12-04 14:00:00,29.74,29.75,29.72,29.75,1564924.0,26.8778,26.8869,26.8597,26.8869,1564924.0
2015-12-04 14:05:00,29.75,29.77,29.74,29.75,2957932.0,26.8869,26.9049,26.8778,26.8869,2957932.0
2015-12-04 14:10:00,29.75,29.78,29.75,29.77,1454852.0,26.8869,26.914,26.8869,26.9049,1454852.0
2015-12-04 14:15:00,29.77,29.78,29.71,29.72,2172480.0,26.9049,26.914,26.8507,26.8597,2172480.0
2015-12-04 14:20:00,29.72,29.73,29.71,29.71,1228984.0,26.8597,26.8688,26.8507,26.8507,1228984.0
2015-12-04 14:25:00,29.71,29.77,29.71,29.76,1425180.0,26.8507,26.9049,26.8507,26.8959,1425180.0
2015-12-04 14:30:00,29.76,29.77,29.74,29.75,1129080.0,26.8959,26.9049,26.8778,26.8869,1129080.0
2015-12-04 14:35:00,29.75,29.77,29.74,29.75,1429244.0,26.8869,26.9049,26.8778,26.8869,1429244.0
2015-12-04 14:40:00,29.75,29.77,29.74,29.77,1169348.0,26.8869,26.9049,26.8778,26.9049,1169348.0
2015-12-04 14:45:00,29.77,29.77,29.73,29.76,1608640.0,26.9049,26.9049,26.8688,26.8959,1608640.0
2015-12-04 14:50:00,29.76,29.77,29.75,29.76,1511780.0,26.8959,26.9049,26.8869,26.8959,1511780.0
2015-12-04 14:55:00,29.76,29.79,29.76,29.78,1700472.0,26.8959,26.923,26.8959,26.914,1700472.0
2015-12-04 15:00:00,29.78,29.79,29.75,29.78,1663768.0,26.914,26.923,26.8869,26.914,1663768.0
2015-12-04 15:05:00,29.78,29.81,29.78,29.81,2916264.0,26.914,26.9411,26.914,26.9411,2916264.0
2015-12-04 15:10:00,29.81,29.81,29.76,29.78,2532800.0,26.9411,26.9411,26.8959,26.914,2532800.0
2015-12-04 15:15:00,29.78,29.78,29.74,29.76,1707544.0,26.914,26.914,26.8778,26.8959,1707544.0
2015-12-04 15:20:00,29.76,29.77,29.74,29.75,1532840.0,26.8959,26.9049,26.8778,26.8869,1532840.0
2015-12-04 15:25:00,29.75,29.77,29.73,29.75,2091544.0,26.8869,26.9049,26.8688,26.8869,2091544.0
2015-12-04 15:30:00,29.75,29.75,29.72,29.74,1939288.0,26.8869,26.8869,26.8597,26.8778,1939288.0
2015-12-04 15:35:00,29.74,29.75,29.71,29.72,1916348.0,26.8778,26.8869,26.8507,26.8597,1916348.0
2015-12-04 15:40:00,29.72,29.77,29.72,29.75,2851480.0,26.8597,26.9049,26.8597,26.8869,2851480.0
2015-12-04 15:45:00,29.75,29.77,29.72,29.74,2750136.0,26.8869,26.9049,26.8597,26.8778,2750136.0
2015-12-04 15:50:00,29.74,29.77,29.74,29.75,2623396.0,26.8778,26.9049,26.8778,26.8869,2623396.0
2015-12-04 15:55:00,29.75,29.77,29.74,29.75,6642712.0,26.8869,26.9049,26.8778,26.8869,6642712.0
2015-12-07 09:30:00,29.73,29.8,29.65,29.74,5565884.0,26.8688,26.932,26.7965,26.8778,5565884.0
2015-12-07 09:35:00,29.74,29.97,29.74,29.92,5599716.0,26.8778,27.0857,26.8778,27.0405,5599716.0
2015-12-07 09:40:00,29.93,29.93,29.79,29.83,3332712.0,27.0495,27.0495,26.923,26.9592,3332712.0
2015-12-07 09:45:00,29.83,29.83,29.7,29.73,3432064.0,26.9592,26.9592,26.8417,26.8688,3432064.0
2015-12-07 09:50:00,29.73,29.75,29.63,29.67,3514824.0,26.8688,26.8869,26.7784,26.8146,3514824.0
2015-12-07 09:55:00,29.67,29.85,29.66,29.78,3045240.0,26.8146,26.9772,26.8055,26.914,3045240.0
2015-12-07 10:00:00,29.78,29.79,29.66,29.73,2689736.0,26.914,26.923,26.8055,26.8688,2689736.0
2015-12-07 10:05:00,29.73,29.74,29.68,29.7,1481680.0,26.8688,26.8778,26.8236,26.8417,1481680.0
2015-12-07 10:10:00,29.7,29.74,29.68,29.7,1673088.0,26.8417,26.8778,26.8236,26.8417,1673088.0
2015-12-07 10:15:00,29.7,29.84,29.7,29.79,2671744.0,26.8417,26.9682,26.8417,26.923,2671744.0
2015-12-07 10:20:00,29.79,29.79,29.73,29.78,1470084.0,26.923,26.923,26.8688,26.914,1470084.0
2015-12-07 10:25:00,29.78,29.8,29.69,29.73,2096440.0,26.914,26.932,26.8326,26.8688,2096440.0
2015-12-07 10:30:00,29.73,29.73,29.65,29.68,1757676.0,26.8688,26.8688,26.7965,26.8236,1757676.0
2015-12-07 10:35:00,29.68,29.7,29.66,29.69,1521124.0,26.8236,26.8417,26.8055,26.8326,1521124.0
2015-12-07 10:40:00,29.69,29.69,29.66,29.68,1471864.0,26.8326,26.8326,26.8055,26.8236,1471864.0
2015-12-07 10:45:00,29.68,29.69,29.59,29.6,2163168.0,26.8236,26.8326,26.7423,26.7513,2163168.0
2015-12-07 10:50:00,29.61,29.64,29.58,29.61,1517540.0,26.7603,26.7874,26.7332,26.7603,1517540.0
2015-12-07 10:55:00,29.61,29.65,29.58,29.63,1373764.0,26.7603,26.7965,26.7332,26.7784,1373764.0
2015-12-07 11:00:00,29.63,29.63,29.58,29.59,1329240.0,26.7784,26.7784,26.7332,26.7423,1329240.0
2015-12-07 11:05:00,29.59,29.65,29.57,29.63,1394724.0,26.7423,26.7965,26.7242,26.7784,1394724.0
2015-12-07 11:10:00,29.63,29.67,29.6,29.6,1145012.0,26.7784,26.8146,26.7513,26.7513,1145012.0
2015-12-07 11:15:00,29.6,29.62,29.57,29.6,800804.0,26.7513,26.7694,26.7242,26.7513,800804.0
2015-12-07 11:20:00,29.6,29.61,29.54,29.54,1278196.0,26.7513,26.7603,26.6971,26.6971,1278196.0
2015-12-07 11:25:00,29.54,29.56,29.5,29.52,1686216.0,26.6971,26.7151,26.6609,26.679,1686216.0
2015-12-07 11:30:00,29.52,29.6,29.52,29.58,1104176.0,26.679,26.7513,26.679,26.7332,1104176.0
2015-12-07 11:35:00,29.58,29.63,29.56,29.62,1190820.0,26.7332,26.7784,26.7151,26.7694,1190820.0
2015-12-07 11:40:00,29.62,29.64,29.59,29.6,785116.0,26.7694,26.7874,26.7423,26.7513,785116.0
2015-12-07 11:45:00,29.6,29.61,29.53,29.57,843812.0,26.7513,26.7603,26.688,26.7242,843812.0
2015-12-07 11:50:00,29.56,29.63,29.54,29.61,1180328.0,26.7151,26.7784,26.6971,26.7603,1180328.0
2015-12-07 11:55:00,29.61,29.63,29.57,29.6,724100.0,26.7603,26.7784,26.7242,26.7513,724100.0
2015-12-07 12:00:00,29.6,29.6,29.54,29.58,1216220.0,26.7513,26.7513,26.6971,26.7332,1216220.0
2015-12-07 12:05:00,29.58,29.59,29.55,29.56,825920.0,26.7332,26.7423,26.7061,26.7151,825920.0
2015-12-07 12:10:00,29.56,29.59,29.55,29.58,693424.0,26.7151,26.7423,26.7061,26.7332,693424.0
2015-12-07 12:15:00,29.58,29.59,29.56,29.57,991464.0,26.7332,26.7423,26.7151,26.7242,991464.0
2015-12-07 12:20:00,29.57,29.58,29.53,29.54,624244.0,26.7242,26.7332,26.688,26.6971,624244.0
2015-12-07 12:25:00,29.54,29.56,29.51,29.53,841908.0,26.6971,26.7151,26.67,26.688,841908.0
2015-12-07 12:30:00,29.53,29.56,29.53,29.54,655416.0,26.688,26.7151,26.688,26.6971,655416.0
2015-12-07 12:35:00,29.54,29.55,29.5,29.52,673756.0,26.6971,26.7061,26.6609,26.679,673756.0
2015-12-07 12:40:00,29.52,29.54,29.5,29.5,1570548.0,26.679,26.6971,26.6609,26.6609,1570548.0
2015-12-07 12:45:00,29.5,29.56,29.5,29.52,591780.0,26.6609,26.7151,26.6609,26.679,591780.0
2015-12-07 12:50:00,29.52,29.54,29.5,29.52,547116.0,26.679,26.6971,26.6609,26.679,547116.0
2015-12-07 12:55:00,29.52,29.53,29.5,29.51,751232.0,26.679,26.688,26.6609,26.67,751232.0
2015-12-07 13:00:00,29.51,29.53,29.5,29.51,744216.0,26.67,26.688,26.6609,26.67,744216.0
2015-12-07 13:05:00,29.51,29.58,29.5,29.56,1231356.0,26.67,26.7332,26.6609,26.7151,1231356.0
2015-12-07 13:10:00,29.57,29.58,29.5,29.51,1074480.0,26.7242,26.7332,26.6609,26.67,1074480.0
2015-12-07 13:15:00,29.52,29.57,29.5,29.57,873804.0,26.679,26.7242,26.6609,26.7242,873804.0
2015-12-07 13:20:00,29.56,29.56,29.53,29.55,702500.0,26.7151,26.7151,26.688,26.7061,702500.0
2015-12-07 13:25:00,29.55,29.56,29.52,29.55,630136.0,26.7061,26.7151,26.679,26.7061,630136.0
2015-12-07 13:30:00,29.55,29.56,29.53,29.53,802976.0,26.7061,26.7151,26.688,26.688,802976.0
2015-12-07 13:35:00,29.53,29.56,29.53,29.54,590228.0,26.688,26.7151,26.688,26.6971,590228.0
2015-12-07 13:40:00,29.54,29.54,29.5,29.52,966572.0,26.6971,26.6971,26.6609,26.679,966572.0
2015-12-07 13:45:00,29.52,29.54,29.5,29.52,933012.0,26.679,26.6971,26.6609,26.679,933012.0
2015-12-07 13:50:00,29.52,29.53,29.5,29.5,806720.0,26.679,26.688,26.6609,26.6609,806720.0
2015-12-07 13:55:00,29.51,29.58,29.5,29.57,922320.0,26.67,26.7332,26.6609,26.7242,922320.0
2015-12-07 14:00:00,29.57,29.61,29.55,29.6,1146836.0,26.7242,26.7603,26.7061,26.7513,1146836.0
2015-12-07 14:05:00,29.6,29.63,29.58,29.6,1164852.0,26.7513,26.7784,26.7332,26.7513,1164852.0
2015-12-07 14:10:00,29.6,29.6,29.58,29.58,486092.0,26.7513,26.7513,26.7332,26.7332,486092.0
2015-12-07 14:15:00,29.58,29.58,29.54,29.54,767328.0,26.7332,26.7332,26.6971,26.6971,767328.0
2015-12-07 14:20:00,29.54,29.56,29.52,29.53,589336.0,26.6971,26.7151,26.679,26.688,589336.0
2015-12-07 14:25:00,29.53,29.57,29.52,29.55,806208.0,26.688,26.7242,26.679,26.7061,806208.0
2015-12-07 14:30:00,29.55,29.57,29.5,29.5,1146968.0,26.7061,26.7242,26.6609,26.6609,1146968.0
2015-12-07 14:35:00,29.5,29.53,29.5,29.52,1169828.0,26.6609,26.688,26.6609,26.679,1169828.0
2015-12-07 14:40:00,29.52,29.53,29.49,29.5,2201764.0,26.679,26.688,26.6519,26.6609,2201764.0
2015-12-07 14:45:00,29.5,29.53,29.49,29.53,1150032.0,26.6609,26.688,26.6519,26.688,1150032.0
2015-12-07 14:50:00,29.53,29.56,29.52,29.55,746072.0,26.688,26.7151,26.679,26.7061,746072.0
2015-12-07 14:55:00,29.56,29.57,29.5,29.51,1138180.0,26.7151,26.7242,26.6609,26.67,1138180.0
2015-12-07 15:00:00,29.51,29.53,29.49,29.49,765440.0,26.67,26.688,26.6519,26.6519,765440.0
2015-12-07 15:05:00,29.49,29.52,29.45,29.52,1536636.0,26.6519,26.679,26.6157,26.679,1536636.0
2015-12-07 15:10:00,29.52,29.52,29.48,29.49,741808.0,26.679,26.679,26.6428,26.6519,741808.0
2015-12-07 15:15:00,29.49,29.54,29.47,29.52,1090340.0,26.6519,26.6971,26.6338,26.679,1090340.0
2015-12-07 15:20:00,29.52,29.57,29.52,29.54,1062228.0,26.679,26.7242,26.679,26.6971,1062228.0
2015-12-07 15:25:00,29.54,29.56,29.52,29.54,1212348.0,26.6971,26.7151,26.679,26.6971,1212348.0
2015-12-07 15:30:00,29.54,29.58,29.52,29.54,1553296.0,26.6971,26.7332,26.679,26.6971,1553296.0
2015-12-07 15:35:00,29.54,29.55,29.52,29.55,944760.0,26.6971,26.7061,26.679,26.7061,944760.0
2015-12-07 15:40:00,29.54,29.58,29.54,29.58,1500068.0,26.6971,26.7332,26.6971,26.7332,1500068.0
2015-12-07 15:45:00,29.57,29.62,29.57,29.6,2269572.0,26.7242,26.7694,26.7242,26.7513,2269572.0
2015-12-07 15:50:00,29.6,29.61,29.56,29.6,2097372.0,26.7513,26.7603,26.7151,26.7513,2097372.0
2015-12-07 15:55:00,29.6,29.6,29.54,29.57,4168244.0,26.7513,26.7513,26.6971,26.7242,4168244.0
2015-12-08 09:30:00,29.35,29.4,29.27,29.36,4609228.0,26.5254,26.5705,26.4531,26.5344,4609228.0
2015-12-08 09:35:00,29.36,29.5,29.34,29.5,3938580.0,26.5344,26.6609,26.5163,26.6609,3938580.0
2015-12-08 09:40:00,29.5,29.53,29.43,29.46,3089252.0,26.6609,26.688,26.5977,26.6248,3089252.0
2015-12-08 09:45:00,29.46,29.48,29.42,29.45,2330416.0,26.6248,26.6428,26.5886,26.6157,2330416.0
2015-12-08 09:50:00,29.45,29.45,29.33,29.34,2527176.0,26.6157,26.6157,26.5073,26.5163,2527176.0
2015-12-08 09:55:00,29.34,29.36,29.25,29.27,2771884.0,26.5163,26.5344,26.435,26.4531,2771884.0
2015-12-08 10:00:00,29.27,29.34,29.22,29.31,4062096.0,26.4531,26.5163,26.4079,26.4892,4062096.0
2015-12-08 10:05:00,29.31,29.35,29.27,29.3,2514696.0,26.4892,26.5254,26.4531,26.4802,2514696.0
2015-12-08 10:10:00,29.3,29.34,29.23,29.28,2255468.0,26.4802,26.5163,26.4169,26.4621,2255468.0
2015-12-08 10:15:00,29.28,29.29,29.22,29.26,2009980.0,26.4621,26.4711,26.4079,26.444,2009980.0
2015-12-08 10:20:00,29.25,29.29,29.22,29.28,1728316.0,26.435,26.4711,26.4079,26.4621,1728316.0
2015-12-08 10:25:00,29.28,29.3,29.25,29.27,1762196.0,26.4621,26.4802,26.435,26.4531,1762196.0
2015-12-08 10:30:00,29.27,29.4,29.24,29.39,2121276.0,26.4531,26.5705,26.4259,26.5615,2121276.0
2015-12-08 10:35:00,29.39,29.44,29.36,29.41,2098372.0,26.5615,26.6067,26.5344,26.5796,2098372.0
2015-12-08 10:40:00,29.41,29.5,29.41,29.48,2230008.0,26.5796,26.6609,26.5796,26.6428,2230008.0
2015-12-08 10:45:00,29.48,29.53,29.47,29.53,2138640.0,26.6428,26.688,26.6338,26.688,2138640.0
2015-12-08 10:50:00,29.53,29.54,29.47,29.48,2032996.0,26.688,26.6971,26.6338,26.6428,2032996.0
2015-12-08 10:55:00,29.48,29.51,29.47,29.5,1453832.0,26.6428,26.67,26.6338,26.6609,1453832.0
2015-12-08 11:00:00,29.5,29.64,29.5,29.63,2816252.0,26.6609,26.7874,26.6609,26.7784,2816252.0
2015-12-08 11:05:00,29.64,29.64,29.6,29.6,1564400.0,26.7874,26.7874,26.7513,26.7513,1564400.0
2015-12-08 11:10:00,29.61,29.61,29.58,29.6,1481356.0,26.7603,26.7603,26.7332,26.7513,1481356.0
2015-12-08 11:15:00,29.6,29.62,29.56,29.61,1610660.0,26.7513,26.7694,26.7151,26.7603,1610660.0
2015-12-08 11:20:00,29.61,29.65,29.58,29.6,1518676.0,26.7603,26.7965,26.7332,26.7513,1518676.0
2015-12-08 11:25:00,29.6,29.61,29.53,29.54,1222044.0,26.7513,26.7603,26.688,26.6971,1222044.0
2015-12-08 11:30:00,29.53,29.56,29.5,29.53,1040532.0,26.688,26.7151,26.6609,26.688,1040532.0
2015-12-08 11:35:00,29.53,29.56,29.48,29.48,1521716.0,26.688,26.7151,26.6428,26.6428,1521716.0
2015-12-08 11:40:00,29.48,29.52,29.48,29.49,1202384.0,26.6428,26.679,26.6428,26.6519,1202384.0
2015-12-08 11:45:00,29.49,29.49,29.46,29.47,1043104.0,26.6519,26.6519,26.6248,26.6338,1043104.0
2015-12-08 11:50:00,29.47,29.49,29.43,29.48,1277952.0,26.6338,26.6519,26.5977,26.6428,1277952.0
2015-12-08 11:55:00,29.48,29.49,29.44,29.48,874080.0,26.6428,26.6519,26.6067,26.6428,874080.0
2015-12-08 12:00:00,29.48,29.48,29.43,29.43,744424.0,26.6428,26.6428,26.5977,26.5977,744424.0
2015-12-08 12:05:00,29.43,29.44,29.4,29.42,931692.0,26.5977,26.6067,26.5705,26.5886,931692.0
2015-12-08 12:10:00,29.42,29.45,29.39,29.39,1099928.0,26.5886,26.6157,26.5615,26.5615,1099928.0
2015-12-08 12:15:00,29.39,29.4,29.34,29.36,1187640.0,26.5615,26.5705,26.5163,26.5344,1187640.0
2015-12-08 12:20:00,29.36,29.41,29.36,29.38,902716.0,26.5344,26.5796,26.5344,26.5525,902716.0
2015-12-08 12:25:00,29.39,29.43,29.37,29.41,1111720.0,26.5615,26.5977,26.5434,26.5796,1111720.0
2015-12-08 12:30:00,29.41,29.41,29.36,29.4,1015376.0,26.5796,26.5796,26.5344,26.5705,1015376.0
2015-12-08 12:35:00,29.4,29.41,29.38,29.41,432092.0,26.5705,26.5796,26.5525,26.5796,432092.0
2015-12-08 12:40:00,29.41,29.43,29.39,29.42,457380.0,26.5796,26.5977,26.5615,26.5886,457380.0
2015-12-08 12:45:00,29.42,29.43,29.4,29.42,770940.0,26.5886,26.5977,26.5705,26.5886,770940.0
2015-12-08 12:50:00,29.42,29.43,29.41,29.42,613112.0,26.5886,26.5977,26.5796,26.5886,613112.0
2015-12-08 12:55:00,29.42,29.46,29.41,29.46,1041788.0,26.5886,26.6248,26.5796,26.6248,1041788.0
2015-12-08 13:00:00,29.46,29.5,29.44,29.49,797876.0,26.6248,26.6609,26.6067,26.6519,797876.0
2015-12-08 13:05:00,29.48,29.5,29.46,29.47,759636.0,26.6428,26.6609,26.6248,26.6338,759636.0
2015-12-08 13:10:00,29.47,29.49,29.41,29.44,1135788.0,26.6338,26.6519,26.5796,26.6067,1135788.0
2015-12-08 13:15:00,29.44,29.44,29.38,29.38,662708.0,26.6067,26.6067,26.5525,26.5525,662708.0
2015-12-08 13:20:00,29.38,29.42,29.38,29.38,895888.0,26.5525,26.5886,26.5525,26.5525,895888.0
2015-12-08 13:25:00,29.37,29.42,29.37,29.41,756176.0,26.5434,26.5886,26.5434,26.5796,756176.0
2015-12-08 13:30:00,29.41,29.46,29.4,29.44,797124.0,26.5796,26.6248,26.5705,26.6067,797124.0
2015-12-08 13:35:00,29.44,29.45,29.42,29.44,708652.0,26.6067,26.6157,26.5886,26.6067,708652.0
2015-12-08 13:40:00,29.44,29.45,29.42,29.44,469376.0,26.6067,26.6157,26.5886,26.6067,469376.0
2015-12-08 13:45:00,29.44,29.45,29.4,29.42,718912.0,26.6067,26.6157,26.5705,26.5886,718912.0
2015-12-08 13:50:00,29.42,29.44,29.41,29.44,871272.0,26.5886,26.6067,26.5796,26.6067,871272.0
2015-12-08 13:55:00,29.44,29.44,29.42,29.43,561448.0,26.6067,26.6067,26.5886,26.5977,561448.0
2015-12-08 14:00:00,29.43,29.5,29.43,29.49,863952.0,26.5977,26.6609,26.5977,26.6519,863952.0
2015-12-08 14:05:00,29.49,29.52,29.49,29.51,1265508.0,26.6519,26.679,26.6519,26.67,1265508.0
2015-12-08 14:10:00,29.51,29.54,29.5,29.52,1393132.0,26.67,26.6971,26.6609,26.679,1393132.0
2015-12-08 14:15:00,29.52,29.53,29.49,29.5,749068.0,26.679,26.688,26.6519,26.6609,749068.0
2015-12-08 14:20:00,29.5,29.51,29.47,29.47,757700.0,26.6609,26.67,26.6338,26.6338,757700.0
2015-12-08 14:25:00,29.47,29.47,29.44,29.46,610708.0,26.6338,26.6338,26.6067,26.6248,610708.0
2015-12-08 14:30:00,29.45,29.47,29.43,29.43,743728.0,26.6157,26.6338,26.5977,26.5977,743728.0
2015-12-08 14:35:00,29.43,29.46,29.43,29.45,769428.0,26.5977,26.6248,26.5977,26.6157,769428.0
2015-12-08 14:40:00,29.45,29.46,29.41,29.44,739100.0,26.6157,26.6248,26.5796,26.6067,739100.0
2015-12-08 14:45:00,29.44,29.49,29.43,29.47,796428.0,26.6067,26.6519,26.5977,26.6338,796428.0
2015-12-08 14:50:00,29.47,29.51,29.46,29.51,1109984.0,26.6338,26.67,26.6248,26.67,1109984.0
2015-12-08 14:55:00,29.51,29.52,29.46,29.47,1037348.0,26.67,26.679,26.6248,26.6338,1037348.0
2015-12-08 15:00:00,29.47,29.48,29.43,29.47,1344680.0,26.6338,26.6428,26.5977,26.6338,1344680.0
2015-12-08 15:05:00,29.47,29.51,29.46,29.51,919268.0,26.6338,26.67,26.6248,26.67,919268.0
2015-12-08 15:10:00,29.51,29.52,29.47,29.49,1082212.0,26.67,26.679,26.6338,26.6519,1082212.0
2015-12-08 15:15:00,29.49,29.51,29.48,29.5,1030724.0,26.6519,26.67,26.6428,26.6609,1030724.0
2015-12-08 15:20:00,29.5,29.53,29.48,29.51,1303784.0,26.6609,26.688,26.6428,26.67,1303784.0
2015-12-08 15:25:00,29.51,29.52,29.48,29.5,1288576.0,26.67,26.679,26.6428,26.6609,1288576.0
2015-12-08 15:30:00,29.5,29.53,29.48,29.5,1335000.0,26.6609,26.688,26.6428,26.6609,1335000.0
2015-12-08 15:35:00,29.51,29.53,29.5,29.5,1218444.0,26.67,26.688,26.6609,26.6609,1218444.0
2015-12-08 15:40:00,29.5,29.53,29.48,29.53,1564932.0,26.6609,26.688,26.6428,26.688,1564932.0
2015-12-08 15:45:00,29.53,29.56,29.52,29.56,1387812.0,26.688,26.7151,26.679,26.7151,1387812.0
2015-12-08 15:50:00,29.56,29.61,29.55,29.61,2768372.0,26.7151,26.7603,26.7061,26.7603,2768372.0
2015-12-08 15:55:00,29.6,29.63,29.55,29.56,7024240.0,26.7513,26.7784,26.7061,26.7151,7024240.0
2015-12-09 09:30:00,29.4,29.42,29.27,29.28,4943672.0,26.5705,26.5886,26.4531,26.4621,4943672.0
2015-12-09 09:35:00,29.28,29.39,29.27,29.36,2453528.0,26.4621,26.5615,26.4531,26.5344,2453528.0
2015-12-09 09:40:00,29.36,29.41,29.33,29.35,2269036.0,26.5344,26.5796,26.5073,26.5254,2269036.0
2015-12-09 09:45:00,29.35,29.37,29.32,29.37,1995256.0,26.5254,26.5434,26.4982,26.5434,1995256.0
2015-12-09 09:50:00,29.38,29.39,29.28,29.3,2828812.0,26.5525,26.5615,26.4621,26.4802,2828812.0
2015-12-09 09:55:00,29.3,29.31,29.24,29.26,3397696.0,26.4802,26.4892,26.4259,26.444,3397696.0
2015-12-09 10:00:00,29.26,29.31,29.24,29.29,2689004.0,26.444,26.4892,26.4259,26.4711,2689004.0
2015-12-09 10:05:00,29.29,29.34,29.29,29.32,2287924.0,26.4711,26.5163,26.4711,26.4982,2287924.0
2015-12-09 10:10:00,29.32,29.38,29.32,29.32,2551704.0,26.4982,26.5525,26.4982,26.4982,2551704.0
2015-12-09 10:15:00,29.32,29.34,29.29,29.29,1384960.0,26.4982,26.5163,26.4711,26.4711,1384960.0
2015-12-09 10:20:00,29.29,29.32,29.29,29.29,1177872.0,26.4711,26.4982,26.4711,26.4711,1177872.0
2015-12-09 10:25:00,29.29,29.32,29.28,29.28,1282616.0,26.4711,26.4982,26.4621,26.4621,1282616.0
2015-12-09 10:30:00,29.28,29.37,29.28,29.36,1988068.0,26.4621,26.5434,26.4621,26.5344,1988068.0
2015-12-09 10:35:00,29.36,29.38,29.33,29.34,1389632.0,26.5344,26.5525,26.5073,26.5163,1389632.0
2015-12-09 10:40:00,29.34,29.35,29.32,29.34,913676.0,26.5163,26.5254,26.4982,26.5163,913676.0
2015-12-09 10:45:00,29.34,29.37,29.33,29.33,1090964.0,26.5163,26.5434,26.5073,26.5073,1090964.0
2015-12-09 10:50:00,29.33,29.34,29.27,29.28,1383148.0,26.5073,26.5163,26.4531,26.4621,1383148.0
2015-12-09 10:55:00,29.28,29.3,29.26,29.28,989732.0,26.4621,26.4802,26.444,26.4621,989732.0
2015-12-09 11:00:00,29.28,29.28,29.24,29.26,1387724.0,26.4621,26.4621,26.4259,26.444,1387724.0
2015-12-09 11:05:00,29.26,29.28,29.24,29.26,1208872.0,26.444,26.4621,26.4259,26.444,1208872.0
2015-12-09 11:10:00,29.27,29.29,29.25,29.27,920052.0,26.4531,26.4711,26.435,26.4531,920052.0
2015-12-09 11:15:00,29.27,29.28,29.22,29.23,1791628.0,26.4531,26.4621,26.4079,26.4169,1791628.0
2015-12-09 11:20:00,29.22,29.25,29.2,29.23,1744876.0,26.4079,26.435,26.3898,26.4169,1744876.0
2015-12-09 11:25:00,29.23,29.23,29.2,29.21,1023584.0,26.4169,26.4169,26.3898,26.3988,1023584.0
2015-12-09 11:30:00,29.21,29.26,29.19,29.2,855864.0,26.3988,26.444,26.3808,26.3898,855864.0
2015-12-09 11:35:00,29.2,29.2,29.16,29.18,2759152.0,26.3898,26.3898,26.3536,26.3717,2759152.0
2015-12-09 11:40:00,29.18,29.22,29.13,29.14,2140512.0,26.3717,26.4079,26.3265,26.3356,2140512.0
2015-12-09 11:45:00,29.14,29.15,29.07,29.09,2264580.0,26.3356,26.3446,26.2723,26.2904,2264580.0
2015-12-09 11:50:00,29.09,29.15,29.09,29.14,1512508.0,26.2904,26.3446,26.2904,26.3356,1512508.0
2015-12-09 11:55:00,29.15,29.15,29.09,29.13,1065172.0,26.3446,26.3446,26.2904,26.3265,1065172.0
2015-12-09 12:00:00,29.13,29.14,29.1,29.11,1235072.0,26.3265,26.3356,26.2994,26.3085,1235072.0
2015-12-09 12:05:00,29.11,29.12,29.09,29.11,1297924.0,26.3085,26.3175,26.2904,26.3085,1297924.0
2015-12-09 12:10:00,29.11,29.11,29.06,29.07,1224252.0,26.3085,26.3085,26.2633,26.2723,1224252.0
2015-12-09 12:15:00,29.07,29.13,29.07,29.07,1624976.0,26.2723,26.3265,26.2723,26.2723,1624976.0
2015-12-09 12:20:00,29.07,29.07,28.96,29.0,3620560.0,26.2723,26.2723,26.1729,26.209,3620560.0
2015-12-09 12:25:00,29.0,29.0,28.94,28.95,1732684.0,26.209,26.209,26.1548,26.1639,1732684.0
2015-12-09 12:30:00,28.95,28.99,28.87,28.95,2583296.0,26.1639,26.2,26.0916,26.1639,2583296.0
2015-12-09 12:35:00,28.95,28.97,28.89,28.91,2250848.0,26.1639,26.1819,26.1096,26.1277,2250848.0
2015-12-09 12:40:00,28.91,28.93,28.85,28.91,2211328.0,26.1277,26.1458,26.0735,26.1277,2211328.0
2015-12-09 12:45:00,28.91,28.94,28.89,28.92,1937324.0,26.1277,26.1548,26.1096,26.1367,1937324.0
2015-12-09 12:50:00,28.92,28.96,28.89,28.93,2028416.0,26.1367,26.1729,26.1096,26.1458,2028416.0
2015-12-09 12:55:00,28.93,28.93,28.85,28.88,2570976.0,26.1458,26.1458,26.0735,26.1006,2570976.0
2015-12-09 13:00:00,28.87,28.93,28.85,28.88,1898436.0,26.0916,26.1458,26.0735,26.1006,1898436.0
2015-12-09 13:05:00,28.87,28.87,28.77,28.85,3319112.0,26.0916,26.0916,26.0012,26.0735,3319112.0
2015-12-09 13:10:00,28.84,28.87,28.82,28.86,1519712.0,26.0644,26.0916,26.0464,26.0825,1519712.0
2015-12-09 13:15:00,28.86,28.89,28.81,28.82,1686072.0,26.0825,26.1096,26.0373,26.0464,1686072.0
2015-12-09 13:20:00,28.82,28.85,28.8,28.85,1573448.0,26.0464,26.0735,26.0283,26.0735,1573448.0
2015-12-09 13:25:00,28.85,28.85,28.8,28.84,1315656.0,26.0735,26.0735,26.0283,26.0644,1315656.0
2015-12-09 13:30:00,28.84,28.85,28.79,28.84,2262352.0,26.0644,26.0735,26.0193,26.0644,2262352.0
2015-12-09 13:35:00,28.84,28.86,28.78,28.84,1705876.0,26.0644,26.0825,26.0102,26.0644,1705876.0
2015-12-09 13:40:00,28.84,28.86,28.82,28.83,1815416.0,26.0644,26.0825,26.0464,26.0554,1815416.0
2015-12-09 13:45:00,28.83,28.91,28.83,28.9,2150164.0,26.0554,26.1277,26.0554,26.1187,2150164.0
2015-12-09 13:50:00,28.91,28.96,28.9,28.95,2617172.0,26.1277,26.1729,26.1187,26.1639,2617172.0
2015-12-09 13:55:00,28.94,28.95,28.88,28.88,1801420.0,26.1548,26.1639,26.1006,26.1006,1801420.0
2015-12-09 14:00:00,28.88,28.9,28.86,28.87,1521928.0,26.1006,26.1187,26.0825,26.0916,1521928.0
2015-12-09 14:05:00,28.87,28.9,28.87,28.88,1086492.0,26.0916,26.1187,26.0916,26.1006,1086492.0
2015-12-09 14:10:00,28.88,28.91,28.87,28.89,988576.0,26.1006,26.1277,26.0916,26.1096,988576.0
2015-12-09 14:15:00,28.89,28.92,28.86,28.88,1384384.0,26.1096,26.1367,26.0825,26.1006,1384384.0
2015-12-09 14:20:00,28.87,28.89,28.86,28.88,1080748.0,26.0916,26.1096,26.0825,26.1006,1080748.0
2015-12-09 14:25:00,28.88,28.91,28.86,28.88,1165472.0,26.1006,26.1277,26.0825,26.1006,1165472.0
2015-12-09 14:30:00,28.88,28.91,28.87,28.88,952460.0,26.1006,26.1277,26.0916,26.1006,952460.0
2015-12-09 14:35:00,28.88,28.91,28.86,28.9,1025512.0,26.1006,26.1277,26.0825,26.1187,1025512.0
2015-12-09 14:40:00,28.9,28.9,28.86,28.89,958928.0,26.1187,26.1187,26.0825,26.1096,958928.0
2015-12-09 14:45:00,28.9,28.9,28.85,28.87,1296036.0,26.1187,26.1187,26.0735,26.0916,1296036.0
2015-12-09 14:50:00,28.88,28.88,28.85,28.86,1282788.0,26.1006,26.1006,26.0735,26.0825,1282788.0
2015-12-09 14:55:00,28.86,28.86,28.79,28.79,2405064.0,26.0825,26.0825,26.0193,26.0193,2405064.0
2015-12-09 15:00:00,28.79,28.89,28.78,28.87,1427852.0,26.0193,26.1096,26.0102,26.0916,1427852.0
2015-12-09 15:05:00,28.87,28.88,28.82,28.85,1283352.0,26.0916,26.1006,26.0464,26.0735,1283352.0
2015-12-09 15:10:00,28.84,28.86,28.79,28.8,1753416.0,26.0644,26.0825,26.0193,26.0283,1753416.0
2015-12-09 15:15:00,28.8,28.82,28.78,28.78,1549788.0,26.0283,26.0464,26.0102,26.0102,1549788.0
2015-12-09 15:20:00,28.79,28.89,28.79,28.88,2090292.0,26.0193,26.1096,26.0193,26.1006,2090292.0
2015-12-09 15:25:00,28.87,28.92,28.84,28.88,2162364.0,26.0916,26.1367,26.0644,26.1006,2162364.0
2015-12-09 15:30:00,28.88,28.93,28.86,28.93,2164176.0,26.1006,26.1458,26.0825,26.1458,2164176.0
2015-12-09 15:35:00,28.93,28.96,28.89,28.9,2472908.0,26.1458,26.1729,26.1096,26.1187,2472908.0
2015-12-09 15:40:00,28.9,28.91,28.86,28.88,1508808.0,26.1187,26.1277,26.0825,26.1006,1508808.0
2015-12-09 15:45:00,28.88,28.9,28.84,28.85,2121136.0,26.1006,26.1187,26.0644,26.0735,2121136.0
2015-12-09 15:50:00,28.85,28.86,28.83,28.85,2890820.0,26.0735,26.0825,26.0554,26.0735,2890820.0
2015-12-09 15:55:00,28.86,28.91,28.81,28.91,6129604.0,26.0825,26.1277,26.0373,26.1277,6129604.0
2015-12-10 09:30:00,29.01,29.1,28.91,28.93,5315468.0,26.2181,26.2994,26.1277,26.1458,5315468.0
2015-12-10 09:35:00,28.92,29.03,28.9,28.99,3528264.0,26.1367,26.2362,26.1187,26.2,3528264.0
2015-12-10 09:40:00,28.98,29.07,28.97,29.04,2788728.0,26.191,26.2723,26.1819,26.2452,2788728.0
2015-12-10 09:45:00,29.04,29.05,28.96,28.99,2279144.0,26.2452,26.2542,26.1729,26.2,2279144.0
2015-12-10 09:50:00,28.99,29.04,28.99,29.02,2309712.0,26.2,26.2452,26.2,26.2271,2309712.0
2015-12-10 09:55:00,29.02,29.04,28.94,28.96,2094572.0,26.2271,26.2452,26.1548,26.1729,2094572.0
2015-12-10 10:00:00,28.95,29.01,28.94,28.96,1941600.0,26.1639,26.2181,26.1548,26.1729,1941600.0
2015-12-10 10:05:00,28.97,29.0,28.92,28.92,1637736.0,26.1819,26.209,26.1367,26.1367,1637736.0
2015-12-10 10:10:00,28.93,28.95,28.88,28.93,2446764.0,26.1458,26.1639,26.1006,26.1458,2446764.0
2015-12-10 10:15:00,28.93,29.03,28.91,29.0,2495396.0,26.1458,26.2362,26.1277,26.209,2495396.0
2015-12-10 10:20:00,29.0,29.06,29.0,29.04,2101952.0,26.209,26.2633,26.209,26.2452,2101952.0
2015-12-10 10:25:00,29.03,29.05,29.01,29.03,1680676.0,26.2362,26.2542,26.2181,26.2362,1680676.0
2015-12-10 10:30:00,29.03,29.08,28.98,29.0,1926456.0,26.2362,26.2813,26.191,26.209,1926456.0
2015-12-10 10:35:00,29.0,29.07,28.99,29.05,1344964.0,26.209,26.2723,26.2,26.2542,1344964.0
2015-12-10 10:40:00,29.05,29.15,29.04,29.15,2280488.0,26.2542,26.3446,26.2452,26.3446,2280488.0
2015-12-10 10:45:00,29.15,29.17,29.1,29.1,2386604.0,26.3446,26.3627,26.2994,26.2994,2386604.0
2015-12-10 10:50:00,29.1,29.13,29.1,29.11,973380.0,26.2994,26.3265,26.2994,26.3085,973380.0
2015-12-10 10:55:00,29.11,29.13,29.08,29.1,1068512.0,26.3085,26.3265,26.2813,26.2994,1068512.0
2015-12-10 11:00:00,29.1,29.11,29.09,29.11,1065124.0,26.2994,26.3085,26.2904,26.3085,1065124.0
2015-12-10 11:05:00,29.11,29.12,29.05,29.06,1128892.0,26.3085,26.3175,26.2542,26.2633,1128892.0
2015-12-10 11:10:00,29.06,29.07,29.03,29.05,1080648.0,26.2633,26.2723,26.2362,26.2542,1080648.0
2015-12-10 11:15:00,29.05,29.07,29.03,29.06,1244692.0,26.2542,26.2723,26.2362,26.2633,1244692.0
2015-12-10 11:20:00,29.06,29.09,29.03,29.05,960768.0,26.2633,26.2904,26.2362,26.2542,960768.0
2015-12-10 11:25:00,29.06,29.09,29.03,29.03,777868.0,26.2633,26.2904,26.2362,26.2362,777868.0
2015-12-10 11:30:00,29.03,29.03,29.0,29.01,1159228.0,26.2362,26.2362,26.209,26.2181,1159228.0
2015-12-10 11:35:00,29.01,29.02,28.97,29.0,1159312.0,26.2181,26.2271,26.1819,26.209,1159312.0
2015-12-10 11:40:00,29.0,29.0,28.94,28.94,838444.0,26.209,26.209,26.1548,26.1548,838444.0
2015-12-10 11:45:00,28.95,29.0,28.94,28.99,1013132.0,26.1639,26.209,26.1548,26.2,1013132.0
2015-12-10 11:50:00,28.99,29.0,28.96,28.97,752372.0,26.2,26.209,26.1729,26.1819,752372.0
2015-12-10 11:55:00,28.97,29.0,28.95,28.99,938404.0,26.1819,26.209,26.1639,26.2,938404.0
2015-12-10 12:00:00,28.99,29.02,28.97,29.01,807928.0,26.2,26.2271,26.1819,26.2181,807928.0
2015-12-10 12:05:00,29.01,29.03,28.99,28.99,688564.0,26.2181,26.2362,26.2,26.2,688564.0
2015-12-10 12:10:00,28.99,29.0,28.96,28.96,837780.0,26.2,26.209,26.1729,26.1729,837780.0
2015-12-10 12:15:00,28.96,28.98,28.96,28.97,654088.0,26.1729,26.191,26.1729,26.1819,654088.0
2015-12-10 12:20:00,28.97,29.0,28.95,28.98,701132.0,26.1819,26.209,26.1639,26.191,701132.0
2015-12-10 12:25:00,28.98,29.0,28.97,28.98,502420.0,26.191,26.209,26.1819,26.191,502420.0
2015-12-10 12:30:00,28.98,28.99,28.95,28.97,767472.0,26.191,26.2,26.1639,26.1819,767472.0
2015-12-10 12:35:00,28.97,28.99,28.94,28.96,905180.0,26.1819,26.2,26.1548,26.1729,905180.0
2015-12-10 12:40:00,28.96,28.99,28.95,28.99,709720.0,26.1729,26.2,26.1639,26.2,709720.0
2015-12-10 12:45:00,28.99,29.0,28.96,28.99,853616.0,26.2,26.209,26.1729,26.2,853616.0
2015-12-10 12:50:00,28.99,29.0,28.96,28.99,860024.0,26.2,26.209,26.1729,26.2,860024.0
2015-12-10 12:55:00,29.0,29.05,28.99,29.02,1129352.0,26.209,26.2542,26.2,26.2271,1129352.0
2015-12-10 13:00:00,29.03,29.04,29.0,29.01,646456.0,26.2362,26.2452,26.209,26.2181,646456.0
2015-12-10 13:05:00,29.02,29.05,29.0,29.05,733964.0,26.2271,26.2542,26.209,26.2542,733964.0
2015-12-10 13:10:00,29.04,29.06,29.01,29.05,678836.0,26.2452,26.2633,26.2181,26.2542,678836.0
2015-12-10 13:15:00,29.05,29.05,29.02,29.04,900200.0,26.2542,26.2542,26.2271,26.2452,900200.0
2015-12-10 13:20:00,29.04,29.09,29.04,29.06,797392.0,26.2452,26.2904,26.2452,26.2633,797392.0
2015-12-10 13:25:00,29.06,29.08,29.05,29.05,594580.0,26.2633,26.2813,26.2542,26.2542,594580.0
2015-12-10 13:30:00,29.06,29.08,29.05,29.07,686840.0,26.2633,26.2813,26.2542,26.2723,686840.0
2015-12-10 13:35:00,29.06,29.1,29.06,29.09,807372.0,26.2633,26.2994,26.2633,26.2904,807372.0
2015-12-10 13:40:00,29.09,29.09,29.06,29.07,452416.0,26.2904,26.2904,26.2633,26.2723,452416.0
2015-12-10 13:45:00,29.08,29.12,29.07,29.12,926424.0,26.2813,26.3175,26.2723,26.3175,926424.0
2015-12-10 13:50:00,29.12,29.13,29.09,29.09,934820.0,26.3175,26.3265,26.2904,26.2904,934820.0
2015-12-10 13:55:00,29.09,29.11,29.06,29.07,709904.0,26.2904,26.3085,26.2633,26.2723,709904.0
2015-12-10 14:00:00,29.07,29.1,29.06,29.08,641516.0,26.2723,26.2994,26.2633,26.2813,641516.0
2015-12-10 14:05:00,29.08,29.11,29.08,29.11,792592.0,26.2813,26.3085,26.2813,26.3085,792592.0
2015-12-10 14:10:00,29.11,29.11,29.08,29.08,467816.0,26.3085,26.3085,26.2813,26.2813,467816.0
2015-12-10 14:15:00,29.08,29.14,29.08,29.13,788532.0,26.2813,26.3356,26.2813,26.3265,788532.0
2015-12-10 14:20:00,29.13,29.15,29.12,29.15,785488.0,26.3265,26.3446,26.3175,26.3446,785488.0
2015-12-10 14:25:00,29.15,29.2,29.15,29.2,1359680.0,26.3446,26.3898,26.3446,26.3898,1359680.0
2015-12-10 14:30:00,29.2,29.2,29.18,29.19,1389220.0,26.3898,26.3898,26.3717,26.3808,1389220.0
2015-12-10 14:35:00,29.19,29.2,29.16,29.18,1077584.0,26.3808,26.3898,26.3536,26.3717,1077584.0
2015-12-10 14:40:00,29.18,29.23,29.18,29.2,1133164.0,26.3717,26.4169,26.3717,26.3898,1133164.0
2015-12-10 14:45:00,29.2,29.24,29.2,29.21,1030352.0,26.3898,26.4259,26.3898,26.3988,1030352.0
2015-12-10 14:50:00,29.21,29.21,29.16,29.17,1035944.0,26.3988,26.3988,26.3536,26.3627,1035944.0
2015-12-10 14:55:00,29.18,29.18,29.15,29.17,725052.0,26.3717,26.3717,26.3446,26.3627,725052.0
2015-12-10 15:00:00,29.17,29.18,29.11,29.14,1152432.0,26.3627,26.3717,26.3085,26.3356,1152432.0
2015-12-10 15:05:00,29.14,29.15,29.11,29.12,714236.0,26.3356,26.3446,26.3085,26.3175,714236.0
2015-12-10 15:10:00,29.12,29.15,29.11,29.11,1272992.0,26.3175,26.3446,26.3085,26.3085,1272992.0
2015-12-10 15:15:00,29.11,29.12,29.05,29.07,1608000.0,26.3085,26.3175,26.2542,26.2723,1608000.0
2015-12-10 15:20:00,29.07,29.08,29.03,29.05,1150228.0,26.2723,26.2813,26.2362,26.2542,1150228.0
2015-12-10 15:25:00,29.05,29.08,29.02,29.07,1062060.0,26.2542,26.2813,26.2271,26.2723,1062060.0
2015-12-10 15:30:00,29.07,29.08,29.03,29.05,1021480.0,26.2723,26.2813,26.2362,26.2542,1021480.0
2015-12-10 15:35:00,29.05,29.05,29.01,29.03,815112.0,26.2542,26.2542,26.2181,26.2362,815112.0
2015-12-10 15:40:00,29.03,29.07,29.03,29.06,1275848.0,26.2362,26.2723,26.2362,26.2633,1275848.0
2015-12-10 15:45:00,29.06,29.08,29.01,29.03,1358796.0,26.2633,26.2813,26.2181,26.2362,1358796.0
2015-12-10 15:50:00,29.03,29.03,28.98,29.0,2025396.0,26.2362,26.2362,26.191,26.209,2025396.0
2015-12-10 15:55:00,29.0,29.07,28.98,29.05,3665204.0,26.209,26.2723,26.191,26.2542,3665204.0
2015-12-11 09:30:00,28.8,28.85,28.7,28.77,5965228.0,26.0283,26.0735,25.9379,26.0012,5965228.0
2015-12-11 09:35:00,28.77,28.81,28.69,28.69,4235692.0,26.0012,26.0373,25.9289,25.9289,4235692.0
2015-12-11 09:40:00,28.69,28.72,28.63,28.65,3789932.0,25.9289,25.956,25.8746,25.8927,3789932.0
2015-12-11 09:45:00,28.65,28.69,28.6,28.6,3481052.0,25.8927,25.9289,25.8475,25.8475,3481052.0
2015-12-11 09:50:00,28.6,28.64,28.55,28.56,3130964.0,25.8475,25.8837,25.8023,25.8114,3130964.0
2015-12-11 09:55:00,28.56,28.68,28.56,28.63,2496748.0,25.8114,25.9198,25.8114,25.8746,2496748.0
2015-12-11 10:00:00,28.62,28.71,28.59,28.65,2747264.0,25.8656,25.947,25.8385,25.8927,2747264.0
2015-12-11 10:05:00,28.64,28.71,28.59,28.6,3197928.0,25.8837,25.947,25.8385,25.8475,3197928.0
2015-12-11 10:10:00,28.6,28.63,28.56,28.59,2198304.0,25.8475,25.8746,25.8114,25.8385,2198304.0
2015-12-11 10:15:00,28.6,28.62,28.56,28.57,2712492.0,25.8475,25.8656,25.8114,25.8204,2712492.0
2015-12-11 10:20:00,28.58,28.58,28.51,28.58,2621956.0,25.8295,25.8295,25.7662,25.8295,2621956.0
2015-12-11 10:25:00,28.57,28.65,28.56,28.63,2616292.0,25.8204,25.8927,25.8114,25.8746,2616292.0
2015-12-11 10:30:00,28.62,28.63,28.55,28.57,1750012.0,25.8656,25.8746,25.8023,25.8204,1750012.0
2015-12-11 10:35:00,28.56,28.58,28.51,28.53,1986292.0,25.8114,25.8295,25.7662,25.7843,1986292.0
2015-12-11 10:40:00,28.53,28.56,28.5,28.5,2250416.0,25.7843,25.8114,25.7572,25.7572,2250416.0
2015-12-11 10:45:00,28.5,28.54,28.48,28.5,3662908.0,25.7572,25.7933,25.7391,25.7572,3662908.0
2015-12-11 10:50:00,28.5,28.53,28.48,28.52,1360688.0,25.7572,25.7843,25.7391,25.7752,1360688.0
2015-12-11 10:55:00,28.52,28.52,28.45,28.49,1689616.0,25.7752,25.7752,25.712,25.7481,1689616.0
2015-12-11 11:00:00,28.49,28.49,28.43,28.46,1851964.0,25.7481,25.7481,25.6939,25.721,1851964.0
2015-12-11 11:05:00,28.46,28.52,28.44,28.47,1979256.0,25.721,25.7752,25.7029,25.73,1979256.0
2015-12-11 11:10:00,28.47,28.49,28.44,28.46,1627520.0,25.73,25.7481,25.7029,25.721,1627520.0
2015-12-11 11:15:00,28.46,28.48,28.43,28.46,1463496.0,25.721,25.7391,25.6939,25.721,1463496.0
2015-12-11 11:20:00,28.46,28.48,28.43,28.43,1595792.0,25.721,25.7391,25.6939,25.6939,1595792.0
2015-12-11 11:25:00,28.43,28.44,28.34,28.36,3380280.0,25.6939,25.7029,25.6126,25.6306,3380280.0
2015-12-11 11:30:00,28.36,28.37,28.3,28.31,2984820.0,25.6306,25.6397,25.5764,25.5854,2984820.0
2015-12-11 11:35:00,28.31,28.36,28.3,28.35,2476944.0,25.5854,25.6306,25.5764,25.6216,2476944.0
2015-12-11 11:40:00,28.35,28.39,28.34,28.39,2073080.0,25.6216,25.6577,25.6126,25.6577,2073080.0
2015-12-11 11:45:00,28.39,28.44,28.37,28.42,1897188.0,25.6577,25.7029,25.6397,25.6849,1897188.0
2015-12-11 11:50:00,28.42,28.44,28.38,28.4,1412220.0,25.6849,25.7029,25.6487,25.6668,1412220.0
2015-12-11 11:55:00,28.4,28.41,28.33,28.33,1152780.0,25.6668,25.6758,25.6035,25.6035,1152780.0
2015-12-11 12:00:00,28.33,28.36,28.31,28.35,1575752.0,25.6035,25.6306,25.5854,25.6216,1575752.0
2015-12-11 12:05:00,28.35,28.37,28.3,28.32,1509052.0,25.6216,25.6397,25.5764,25.5945,1509052.0
2015-12-11 12:10:00,28.32,28.32,28.26,28.29,3988848.0,25.5945,25.5945,25.5403,25.5674,3988848.0
2015-12-11 12:15:00,28.29,28.3,28.24,28.25,2487216.0,25.5674,25.5764,25.5222,25.5312,2487216.0
2015-12-11 12:20:00,28.25,28.29,28.24,28.26,1871832.0,25.5312,25.5674,25.5222,25.5403,1871832.0
2015-12-11 12:25:00,28.26,28.29,28.21,28.29,1820252.0,25.5403,25.5674,25.4951,25.5674,1820252.0
2015-12-11 12:30:00,28.29,28.36,28.26,28.36,1953784.0,25.5674,25.6306,25.5403,25.6306,1953784.0
2015-12-11 12:35:00,28.36,28.37,28.32,28.32,1435484.0,25.6306,25.6397,25.5945,25.5945,1435484.0
2015-12-11 12:40:00,28.32,28.36,28.3,28.35,1214576.0,25.5945,25.6306,25.5764,25.6216,1214576.0
2015-12-11 12:45:00,28.35,28.39,28.33,28.36,1414756.0,25.6216,25.6577,25.6035,25.6306,1414756.0
2015-12-11 12:50:00,28.36,28.36,28.26,28.3,1444688.0,25.6306,25.6306,25.5403,25.5764,1444688.0
2015-12-11 12:55:00,28.3,28.38,28.28,28.38,920368.0,25.5764,25.6487,25.5583,25.6487,920368.0
2015-12-11 13:00:00,28.38,28.4,28.33,28.36,1515048.0,25.6487,25.6668,25.6035,25.6306,1515048.0
2015-12-11 13:05:00,28.36,28.39,28.35,28.37,1306116.0,25.6306,25.6577,25.6216,25.6397,1306116.0
2015-12-11 13:10:00,28.37,28.41,28.37,28.39,1263624.0,25.6397,25.6758,25.6397,25.6577,1263624.0
2015-12-11 13:15:00,28.39,28.45,28.36,28.42,1452572.0,25.6577,25.712,25.6306,25.6849,1452572.0
2015-12-11 13:20:00,28.42,28.43,28.35,28.38,1814940.0,25.6849,25.6939,25.6216,25.6487,1814940.0
2015-12-11 13:25:00,28.38,28.41,28.35,28.35,1195536.0,25.6487,25.6758,25.6216,25.6216,1195536.0
2015-12-11 13:30:00,28.35,28.38,28.3,28.31,1670776.0,25.6216,25.6487,25.5764,25.5854,1670776.0
2015-12-11 13:35:00,28.31,28.35,28.31,28.35,822472.0,25.5854,25.6216,25.5854,25.6216,822472.0
2015-12-11 13:40:00,28.35,28.37,28.32,28.36,832772.0,25.6216,25.6397,25.5945,25.6306,832772.0
2015-12-11 13:45:00,28.36,28.39,28.34,28.38,944848.0,25.6306,25.6577,25.6126,25.6487,944848.0
2015-12-11 13:50:00,28.38,28.43,28.37,28.41,1088220.0,25.6487,25.6939,25.6397,25.6758,1088220.0
2015-12-11 13:55:00,28.4,28.43,28.38,28.41,896900.0,25.6668,25.6939,25.6487,25.6758,896900.0
2015-12-11 14:00:00,28.41,28.43,28.36,28.36,1300064.0,25.6758,25.6939,25.6306,25.6306,1300064.0
2015-12-11 14:05:00,28.36,28.39,28.35,28.39,969392.0,25.6306,25.6577,25.6216,25.6577,969392.0
2015-12-11 14:10:00,28.39,28.4,28.36,28.38,1156844.0,25.6577,25.6668,25.6306,25.6487,1156844.0
2015-12-11 14:15:00,28.38,28.45,28.38,28.43,1796900.0,25.6487,25.712,25.6487,25.6939,1796900.0
2015-12-11 14:20:00,28.43,28.43,28.38,28.39,1154628.0,25.6939,25.6939,25.6487,25.6577,1154628.0
2015-12-11 14:25:00,28.39,28.4,28.37,28.39,1030928.0,25.6577,25.6668,25.6397,25.6577,1030928.0
2015-12-11 14:30:00,28.39,28.4,28.36,28.37,897280.0,25.6577,25.6668,25.6306,25.6397,897280.0
2015-12-11 14:35:00,28.37,28.4,28.37,28.38,819520.0,25.6397,25.6668,25.6397,25.6487,819520.0
2015-12-11 14:40:00,28.38,28.4,28.34,28.39,1122984.0,25.6487,25.6668,25.6126,25.6577,1122984.0
2015-12-11 14:45:00,28.39,28.39,28.33,28.34,1129692.0,25.6577,25.6577,25.6035,25.6126,1129692.0
2015-12-11 14:50:00,28.34,28.37,28.31,28.36,1661220.0,25.6126,25.6397,25.5854,25.6306,1661220.0
2015-12-11 14:55:00,28.36,28.36,28.32,28.35,1154916.0,25.6306,25.6306,25.5945,25.6216,1154916.0
2015-12-11 15:00:00,28.35,28.39,28.34,28.36,1030328.0,25.6216,25.6577,25.6126,25.6306,1030328.0
2015-12-11 15:05:00,28.35,28.36,28.3,28.31,1335172.0,25.6216,25.6306,25.5764,25.5854,1335172.0
2015-12-11 15:10:00,28.31,28.34,28.28,28.31,1751928.0,25.5854,25.6126,25.5583,25.5854,1751928.0
2015-12-11 15:15:00,28.31,28.33,28.25,28.25,1997092.0,25.5854,25.6035,25.5312,25.5312,1997092.0
2015-12-11 15:20:00,28.25,28.33,28.22,28.23,2579976.0,25.5312,25.6035,25.5041,25.5131,2579976.0
2015-12-11 15:25:00,28.22,28.29,28.22,28.27,2225268.0,25.5041,25.5674,25.5041,25.5493,2225268.0
2015-12-11 15:30:00,28.27,28.32,28.25,28.31,1744040.0,25.5493,25.5945,25.5312,25.5854,1744040.0
2015-12-11 15:35:00,28.31,28.33,28.28,28.29,2515224.0,25.5854,25.6035,25.5583,25.5674,2515224.0
2015-12-11 15:40:00,28.29,28.32,28.26,28.28,2181420.0,25.5674,25.5945,25.5403,25.5583,2181420.0
2015-12-11 15:45:00,28.28,28.3,28.25,28.27,2516124.0,25.5583,25.5764,25.5312,25.5493,2516124.0
2015-12-11 15:50:00,28.28,28.31,28.27,28.27,2774716.0,25.5583,25.5854,25.5493,25.5493,2774716.0
2015-12-11 15:55:00,28.28,28.33,28.25,28.29,5406432.0,25.5583,25.6035,25.5312,25.5674,5406432.0
2015-12-14 09:30:00,28.0,28.05,27.83,27.89,9705692.0,25.3053,25.3505,25.1516,25.2059,9705692.0
2015-12-14 09:35:00,27.89,27.96,27.8,27.82,5952776.0,25.2059,25.2691,25.1245,25.1426,5952776.0
2015-12-14 09:40:00,27.82,27.82,27.65,27.67,7313696.0,25.1426,25.1426,24.989,25.007,7313696.0
2015-12-14 09:45:00,27.66,27.82,27.66,27.81,5626724.0,24.998,25.1426,24.998,25.1336,5626724.0
2015-12-14 09:50:00,27.81,27.87,27.74,27.84,5404312.0,25.1336,25.1878,25.0703,25.1607,5404312.0
2015-12-14 09:55:00,27.84,27.84,27.73,27.75,3946212.0,25.1607,25.1607,25.0613,25.0793,3946212.0
2015-12-14 10:00:00,27.75,27.81,27.75,27.79,3220752.0,25.0793,25.1336,25.0793,25.1155,3220752.0
2015-12-14 10:05:00,27.79,27.86,27.78,27.81,4098920.0,25.1155,25.1788,25.1065,25.1336,4098920.0
2015-12-14 10:10:00,27.81,27.82,27.68,27.74,5116476.0,25.1336,25.1426,25.0161,25.0703,5116476.0
2015-12-14 10:15:00,27.74,27.95,27.73,27.75,6065212.0,25.0703,25.2601,25.0613,25.0793,6065212.0
2015-12-14 10:20:00,27.75,27.84,27.74,27.79,2653996.0,25.0793,25.1607,25.0703,25.1155,2653996.0
2015-12-14 10:25:00,27.79,27.81,27.7,27.72,4595696.0,25.1155,25.1336,25.0342,25.0522,4595696.0
2015-12-14 10:30:00,27.72,27.77,27.68,27.74,3772764.0,25.0522,25.0974,25.0161,25.0703,3772764.0
2015-12-14 10:35:00,27.74,27.79,27.71,27.77,2741188.0,25.0703,25.1155,25.0432,25.0974,2741188.0
2015-12-14 10:40:00,27.77,27.84,27.75,27.83,2175860.0,25.0974,25.1607,25.0793,25.1516,2175860.0
2015-12-14 10:45:00,27.83,27.84,27.77,27.77,2218264.0,25.1516,25.1607,25.0974,25.0974,2218264.0
2015-12-14 10:50:00,27.77,27.78,27.72,27.76,2682444.0,25.0974,25.1065,25.0522,25.0884,2682444.0
2015-12-14 10:55:00,27.75,27.83,27.75,27.79,2249012.0,25.0793,25.1516,25.0793,25.1155,2249012.0
2015-12-14 11:00:00,27.79,27.8,27.73,27.77,3063024.0,25.1155,25.1245,25.0613,25.0974,3063024.0
2015-12-14 11:05:00,27.77,27.78,27.74,27.75,1740568.0,25.0974,25.1065,25.0703,25.0793,1740568.0
2015-12-14 11:10:00,27.75,27.77,27.7,27.75,3018620.0,25.0793,25.0974,25.0342,25.0793,3018620.0
2015-12-14 11:15:00,27.75,27.77,27.64,27.67,2846264.0,25.0793,25.0974,24.9799,25.007,2846264.0
2015-12-14 11:20:00,27.67,27.7,27.65,27.68,2338188.0,25.007,25.0342,24.989,25.0161,2338188.0
2015-12-14 11:25:00,27.67,27.67,27.58,27.6,3452380.0,25.007,25.007,24.9257,24.9438,3452380.0
2015-12-14 11:30:00,27.59,27.59,27.5,27.53,4352580.0,24.9347,24.9347,24.8534,24.8805,4352580.0
2015-12-14 11:35:00,27.54,27.59,27.49,27.53,3971820.0,24.8896,24.9347,24.8444,24.8805,3971820.0
2015-12-14 11:40:00,27.54,27.59,27.5,27.56,2359396.0,24.8896,24.9347,24.8534,24.9076,2359396.0
2015-12-14 11:45:00,27.56,27.57,27.46,27.48,2793128.0,24.9076,24.9167,24.8173,24.8353,2793128.0
2015-12-14 11:50:00,27.48,27.53,27.45,27.53,2311072.0,24.8353,24.8805,24.8082,24.8805,2311072.0
2015-12-14 11:55:00,27.52,27.65,27.52,27.64,2878576.0,24.8715,24.989,24.8715,24.9799,2878576.0
2015-12-14 12:00:00,27.64,27.66,27.59,27.63,2296364.0,24.9799,24.998,24.9347,24.9709,2296364.0
2015-12-14 12:05:00,27.63,27.75,27.62,27.75,2330180.0,24.9709,25.0793,24.9619,25.0793,2330180.0
2015-12-14 12:10:00,27.75,27.79,27.73,27.75,2415696.0,25.0793,25.1155,25.0613,25.0793,2415696.0
2015-12-14 12:15:00,27.75,27.84,27.75,27.83,2782544.0,25.0793,25.1607,25.0793,25.1516,2782544.0
2015-12-14 12:20:00,27.83,27.84,27.75,27.82,2714312.0,25.1516,25.1607,25.0793,25.1426,2714312.0
2015-12-14 12:25:00,27.82,27.85,27.81,27.83,2250672.0,25.1426,25.1697,25.1336,25.1516,2250672.0
2015-12-14 12:30:00,27.83,27.86,27.82,27.85,2452660.0,25.1516,25.1788,25.1426,25.1697,2452660.0
2015-12-14 12:35:00,27.85,27.86,27.77,27.78,2057160.0,25.1697,25.1788,25.0974,25.1065,2057160.0
2015-12-14 12:40:00,27.78,27.79,27.72,27.73,1738784.0,25.1065,25.1155,25.0522,25.0613,1738784.0
2015-12-14 12:45:00,27.74,27.76,27.73,27.74,1876836.0,25.0703,25.0884,25.0613,25.0703,1876836.0
2015-12-14 12:50:00,27.74,27.8,27.73,27.8,2024156.0,25.0703,25.1245,25.0613,25.1245,2024156.0
2015-12-14 12:55:00,27.8,27.84,27.78,27.83,1940048.0,25.1245,25.1607,25.1065,25.1516,1940048.0
2015-12-14 13:00:00,27.82,27.9,27.82,27.84,2030184.0,25.1426,25.2149,25.1426,25.1607,2030184.0
2015-12-14 13:05:00,27.84,27.86,27.82,27.85,1269624.0,25.1607,25.1788,25.1426,25.1697,1269624.0
2015-12-14 13:10:00,27.85,27.87,27.83,27.87,1147628.0,25.1697,25.1878,25.1516,25.1878,1147628.0
2015-12-14 13:15:00,27.87,27.9,27.84,27.89,1418328.0,25.1878,25.2149,25.1607,25.2059,1418328.0
2015-12-14 13:20:00,27.89,27.92,27.86,27.87,1597628.0,25.2059,25.233,25.1788,25.1878,1597628.0
2015-12-14 13:25:00,27.87,27.88,27.83,27.86,2024544.0,25.1878,25.1968,25.1516,25.1788,2024544.0
2015-12-14 13:30:00,27.86,27.9,27.85,27.9,1688808.0,25.1788,25.2149,25.1697,25.2149,1688808.0
2015-12-14 13:35:00,27.89,27.95,27.87,27.9,2376528.0,25.2059,25.2601,25.1878,25.2149,2376528.0
2015-12-14 13:40:00,27.91,27.99,27.9,27.99,2824496.0,25.2239,25.2962,25.2149,25.2962,2824496.0
2015-12-14 13:45:00,27.99,28.04,27.93,28.03,3241252.0,25.2962,25.3414,25.242,25.3324,3241252.0
2015-12-14 13:50:00,28.03,28.11,28.0,28.11,2521596.0,25.3324,25.4047,25.3053,25.4047,2521596.0
2015-12-14 13:55:00,28.11,28.16,28.1,28.11,3376064.0,25.4047,25.4499,25.3957,25.4047,3376064.0
2015-12-14 14:00:00,28.12,28.12,28.02,28.09,2372608.0,25.4137,25.4137,25.3234,25.3866,2372608.0
2015-12-14 14:05:00,28.09,28.14,28.03,28.08,2555164.0,25.3866,25.4318,25.3324,25.3776,2555164.0
2015-12-14 14:10:00,28.08,28.17,28.04,28.12,1893720.0,25.3776,25.4589,25.3414,25.4137,1893720.0
2015-12-14 14:15:00,28.12,28.16,28.05,28.11,1984580.0,25.4137,25.4499,25.3505,25.4047,1984580.0
2015-12-14 14:20:00,28.11,28.11,28.02,28.03,1551588.0,25.4047,25.4047,25.3234,25.3324,1551588.0
2015-12-14 14:25:00,28.03,28.06,27.98,28.0,1842372.0,25.3324,25.3595,25.2872,25.3053,1842372.0
2015-12-14 14:30:00,28.0,28.0,27.92,27.94,1619492.0,25.3053,25.3053,25.233,25.2511,1619492.0
2015-12-14 14:35:00,27.94,28.02,27.93,28.01,1476264.0,25.2511,25.3234,25.242,25.3143,1476264.0
2015-12-14 14:40:00,28.01,28.02,27.96,27.97,1279060.0,25.3143,25.3234,25.2691,25.2782,1279060.0
2015-12-14 14:45:00,27.97,28.04,27.97,28.03,1515024.0,25.2782,25.3414,25.2782,25.3324,1515024.0
2015-12-14 14:50:00,28.03,28.06,27.99,28.05,2489196.0,25.3324,25.3595,25.2962,25.3505,2489196.0
2015-12-14 14:55:00,28.05,28.07,28.03,28.06,1756600.0,25.3505,25.3685,25.3324,25.3595,1756600.0
2015-12-14 15:00:00,28.06,28.06,28.02,28.06,1398388.0,25.3595,25.3595,25.3234,25.3595,1398388.0
2015-12-14 15:05:00,28.06,28.08,27.97,27.97,2420100.0,25.3595,25.3776,25.2782,25.2782,2420100.0
2015-12-14 15:10:00,27.97,28.0,27.94,27.94,2217016.0,25.2782,25.3053,25.2511,25.2511,2217016.0
2015-12-14 15:15:00,27.94,27.97,27.9,27.95,1776472.0,25.2511,25.2782,25.2149,25.2601,1776472.0
2015-12-14 15:20:00,27.95,27.97,27.93,27.94,1757640.0,25.2601,25.2782,25.242,25.2511,1757640.0
2015-12-14 15:25:00,27.94,28.02,27.93,28.01,1849896.0,25.2511,25.3234,25.242,25.3143,1849896.0
2015-12-14 15:30:00,28.01,28.04,27.98,28.0,1895184.0,25.3143,25.3414,25.2872,25.3053,1895184.0
2015-12-14 15:35:00,28.0,28.02,27.98,28.0,2246064.0,25.3053,25.3234,25.2872,25.3053,2246064.0
2015-12-14 15:40:00,28.0,28.0,27.93,27.95,2407404.0,25.3053,25.3053,25.242,25.2601,2407404.0
2015-12-14 15:45:00,27.95,28.03,27.95,28.02,3248468.0,25.2601,25.3324,25.2601,25.3234,3248468.0
2015-12-14 15:50:00,28.01,28.06,28.0,28.06,4994636.0,25.3143,25.3595,25.3053,25.3595,4994636.0
2015-12-14 15:55:00,28.06,28.13,28.04,28.11,6556736.0,25.3595,25.4228,25.3414,25.4047,6556736.0
2015-12-15 09:30:00,27.99,28.09,27.92,28.02,10313180.0,25.2962,25.3866,25.233,25.3234,10313180.0
2015-12-15 09:35:00,28.03,28.04,27.9,27.98,7340376.0,25.3324,25.3414,25.2149,25.2872,7340376.0
2015-12-15 09:40:00,27.98,28.04,27.95,27.97,4701764.0,25.2872,25.3414,25.2601,25.2782,4701764.0
2015-12-15 09:45:00,27.97,28.0,27.9,27.94,3881628.0,25.2782,25.3053,25.2149,25.2511,3881628.0
2015-12-15 09:50:00,27.95,27.98,27.91,27.92,3083252.0,25.2601,25.2872,25.2239,25.233,3083252.0
2015-12-15 09:55:00,27.92,27.93,27.78,27.85,5500040.0,25.233,25.242,25.1065,25.1697,5500040.0
2015-12-15 10:00:00,27.85,27.89,27.84,27.87,2684916.0,25.1697,25.2059,25.1607,25.1878,2684916.0
2015-12-15 10:05:00,27.87,27.89,27.85,27.89,3471944.0,25.1878,25.2059,25.1697,25.2059,3471944.0
2015-12-15 10:10:00,27.89,27.93,27.87,27.92,3037840.0,25.2059,25.242,25.1878,25.233,3037840.0
2015-12-15 10:15:00,27.92,27.94,27.88,27.9,2101300.0,25.233,25.2511,25.1968,25.2149,2101300.0
2015-12-15 10:20:00,27.9,27.95,27.88,27.93,2239424.0,25.2149,25.2601,25.1968,25.242,2239424.0
2015-12-15 10:25:00,27.93,28.0,27.92,27.99,2236992.0,25.242,25.3053,25.233,25.2962,2236992.0
2015-12-15 10:30:00,28.0,28.0,27.93,27.95,2155080.0,25.3053,25.3053,25.242,25.2601,2155080.0
2015-12-15 10:35:00,27.95,28.0,27.92,27.99,2613776.0,25.2601,25.3053,25.233,25.2962,2613776.0
2015-12-15 10:40:00,27.99,28.06,27.99,28.06,2756840.0,25.2962,25.3595,25.2962,25.3595,2756840.0
2015-12-15 10:45:00,28.06,28.11,28.02,28.1,3653184.0,25.3595,25.4047,25.3234,25.3957,3653184.0
2015-12-15 10:50:00,28.1,28.2,28.08,28.18,3702160.0,25.3957,25.486,25.3776,25.468,3702160.0
2015-12-15 10:55:00,28.18,28.19,28.14,28.16,3202800.0,25.468,25.477,25.4318,25.4499,3202800.0
2015-12-15 11:00:00,28.16,28.16,28.06,28.07,3730984.0,25.4499,25.4499,25.3595,25.3685,3730984.0
2015-12-15 11:05:00,28.07,28.13,28.07,28.07,1879604.0,25.3685,25.4228,25.3685,25.3685,1879604.0
2015-12-15 11:10:00,28.07,28.07,28.0,28.03,2889000.0,25.3685,25.3685,25.3053,25.3324,2889000.0
2015-12-15 11:15:00,28.03,28.05,27.99,27.99,2098688.0,25.3324,25.3505,25.2962,25.2962,2098688.0
2015-12-15 11:20:00,27.99,28.05,27.96,28.03,2271856.0,25.2962,25.3505,25.2691,25.3324,2271856.0
2015-12-15 11:25:00,28.03,28.06,28.0,28.0,1401964.0,25.3324,25.3595,25.3053,25.3053,1401964.0
2015-12-15 11:30:00,28.0,28.03,27.96,27.97,1916264.0,25.3053,25.3324,25.2691,25.2782,1916264.0
2015-12-15 11:35:00,27.97,28.0,27.97,28.0,1448332.0,25.2782,25.3053,25.2782,25.3053,1448332.0
2015-12-15 11:40:00,28.0,28.0,27.91,27.91,1758940.0,25.3053,25.3053,25.2239,25.2239,1758940.0
2015-12-15 11:45:00,27.91,27.92,27.86,27.86,2676004.0,25.2239,25.233,25.1788,25.1788,2676004.0
2015-12-15 11:50:00,27.87,27.87,27.8,27.83,2966584.0,25.1878,25.1878,25.1245,25.1516,2966584.0
2015-12-15 11:55:00,27.83,27.91,27.83,27.88,2378012.0,25.1516,25.2239,25.1516,25.1968,2378012.0
2015-12-15 12:00:00,27.88,27.9,27.86,27.87,1366260.0,25.1968,25.2149,25.1788,25.1878,1366260.0
2015-12-15 12:05:00,27.87,27.91,27.86,27.9,1324700.0,25.1878,25.2239,25.1788,25.2149,1324700.0
2015-12-15 12:10:00,27.9,27.9,27.86,27.88,1331268.0,25.2149,25.2149,25.1788,25.1968,1331268.0
2015-12-15 12:15:00,27.88,27.9,27.84,27.89,1591788.0,25.1968,25.2149,25.1607,25.2059,1591788.0
2015-12-15 12:20:00,27.89,27.93,27.88,27.91,1757288.0,25.2059,25.242,25.1968,25.2239,1757288.0
2015-12-15 12:25:00,27.91,27.93,27.89,27.9,1367548.0,25.2239,25.242,25.2059,25.2149,1367548.0
2015-12-15 12:30:00,27.9,27.99,27.9,27.97,1604772.0,25.2149,25.2962,25.2149,25.2782,1604772.0
2015-12-15 12:35:00,27.97,28.01,27.95,27.97,2596688.0,25.2782,25.3143,25.2601,25.2782,2596688.0
2015-12-15 12:40:00,27.97,27.99,27.95,27.97,1152768.0,25.2782,25.2962,25.2601,25.2782,1152768.0
2015-12-15 12:45:00,27.97,27.98,27.96,27.98,862188.0,25.2782,25.2872,25.2691,25.2872,862188.0
2015-12-15 12:50:00,27.98,28.0,27.97,28.0,1203088.0,25.2872,25.3053,25.2782,25.3053,1203088.0
2015-12-15 12:55:00,28.0,28.02,27.99,28.01,1404196.0,25.3053,25.3234,25.2962,25.3143,1404196.0
2015-12-15 13:00:00,28.01,28.02,27.97,27.98,987652.0,25.3143,25.3234,25.2782,25.2872,987652.0
2015-12-15 13:05:00,27.98,27.98,27.95,27.98,1166728.0,25.2872,25.2872,25.2601,25.2872,1166728.0
2015-12-15 13:10:00,27.98,27.98,27.94,27.96,1074988.0,25.2872,25.2872,25.2511,25.2691,1074988.0
2015-12-15 13:15:00,27.95,27.97,27.93,27.94,939028.0,25.2601,25.2782,25.242,25.2511,939028.0
2015-12-15 13:20:00,27.94,27.96,27.91,27.95,1815520.0,25.2511,25.2691,25.2239,25.2601,1815520.0
2015-12-15 13:25:00,27.95,27.96,27.89,27.89,968640.0,25.2601,25.2691,25.2059,25.2059,968640.0
2015-12-15 13:30:00,27.9,27.91,27.88,27.89,1050560.0,25.2149,25.2239,25.1968,25.2059,1050560.0
2015-12-15 13:35:00,27.89,27.93,27.89,27.92,1330200.0,25.2059,25.242,25.2059,25.233,1330200.0
2015-12-15 13:40:00,27.92,27.93,27.88,27.9,1206600.0,25.233,25.242,25.1968,25.2149,1206600.0
2015-12-15 13:45:00,27.9,27.95,27.89,27.95,2111328.0,25.2149,25.2601,25.2059,25.2601,2111328.0
2015-12-15 13:50:00,27.95,27.97,27.92,27.95,1004180.0,25.2601,25.2782,25.233,25.2601,1004180.0
2015-12-15 13:55:00,27.94,27.97,27.94,27.94,1911980.0,25.2511,25.2782,25.2511,25.2511,1911980.0
2015-12-15 14:00:00,27.94,27.96,27.92,27.94,1100032.0,25.2511,25.2691,25.233,25.2511,1100032.0
2015-12-15 14:05:00,27.94,27.99,27.93,27.95,1094704.0,25.2511,25.2962,25.242,25.2601,1094704.0
2015-12-15 14:10:00,27.95,27.95,27.92,27.93,868016.0,25.2601,25.2601,25.233,25.242,868016.0
2015-12-15 14:15:00,27.93,27.94,27.91,27.93,1268996.0,25.242,25.2511,25.2239,25.242,1268996.0
2015-12-15 14:20:00,27.93,27.96,27.92,27.92,1368836.0,25.242,25.2691,25.233,25.233,1368836.0
2015-12-15 14:25:00,27.92,27.93,27.88,27.9,1080680.0,25.233,25.242,25.1968,25.2149,1080680.0
2015-12-15 14:30:00,27.9,27.92,27.87,27.88,1447196.0,25.2149,25.233,25.1878,25.1968,1447196.0
2015-12-15 14:35:00,27.88,27.91,27.87,27.87,1475748.0,25.1968,25.2239,25.1878,25.1878,1475748.0
2015-12-15 14:40:00,27.87,27.9,27.86,27.87,1346664.0,25.1878,25.2149,25.1788,25.1878,1346664.0
2015-12-15 14:45:00,27.87,27.89,27.86,27.87,1155708.0,25.1878,25.2059,25.1788,25.1878,1155708.0
2015-12-15 14:50:00,27.87,27.88,27.85,27.88,1305304.0,25.1878,25.1968,25.1697,25.1968,1305304.0
2015-12-15 14:55:00,27.88,27.89,27.83,27.85,1395124.0,25.1968,25.2059,25.1516,25.1697,1395124.0
2015-12-15 15:00:00,27.85,27.86,27.8,27.8,1739792.0,25.1697,25.1788,25.1245,25.1245,1739792.0
2015-12-15 15:05:00,27.8,27.81,27.75,27.76,2421032.0,25.1245,25.1336,25.0793,25.0884,2421032.0
2015-12-15 15:10:00,27.76,27.77,27.72,27.72,3386576.0,25.0884,25.0974,25.0522,25.0522,3386576.0
2015-12-15 15:15:00,27.72,27.73,27.65,27.7,3184284.0,25.0522,25.0613,24.989,25.0342,3184284.0
2015-12-15 15:20:00,27.7,27.73,27.69,27.69,2115208.0,25.0342,25.0613,25.0251,25.0251,2115208.0
2015-12-15 15:25:00,27.69,27.7,27.67,27.68,1984592.0,25.0251,25.0342,25.007,25.0161,1984592.0
2015-12-15 15:30:00,27.68,27.68,27.61,27.62,3495392.0,25.0161,25.0161,24.9528,24.9619,3495392.0
2015-12-15 15:35:00,27.62,27.65,27.59,27.65,2951212.0,24.9619,24.989,24.9347,24.989,2951212.0
2015-12-15 15:40:00,27.64,27.66,27.61,27.65,3177756.0,24.9799,24.998,24.9528,24.989,3177756.0
2015-12-15 15:45:00,27.65,27.71,27.65,27.67,4129104.0,24.989,25.0432,24.989,25.007,4129104.0
2015-12-15 15:50:00,27.67,27.68,27.61,27.62,5277384.0,25.007,25.0161,24.9528,24.9619,5277384.0
2015-12-15 15:55:00,27.63,27.64,27.61,27.62,6583460.0,24.9709,24.9799,24.9528,24.9619,6583460.0
2015-12-16 09:30:00,27.77,28.0,27.75,27.96,7183996.0,25.0974,25.3053,25.0793,25.2691,7183996.0
2015-12-16 09:35:00,27.96,27.96,27.85,27.92,4076688.0,25.2691,25.2691,25.1697,25.233,4076688.0
2015-12-16 09:40:00,27.92,27.92,27.86,27.89,2538620.0,25.233,25.233,25.1788,25.2059,2538620.0
2015-12-16 09:45:00,27.89,27.9,27.71,27.73,3977364.0,25.2059,25.2149,25.0432,25.0613,3977364.0
2015-12-16 09:50:00,27.73,27.8,27.71,27.8,2937876.0,25.0613,25.1245,25.0432,25.1245,2937876.0
2015-12-16 09:55:00,27.79,27.8,27.66,27.66,2415768.0,25.1155,25.1245,24.998,24.998,2415768.0
2015-12-16 10:00:00,27.66,27.72,27.65,27.69,2361244.0,24.998,25.0522,24.989,25.0251,2361244.0
2015-12-16 10:05:00,27.69,27.7,27.65,27.69,2000284.0,25.0251,25.0342,24.989,25.0251,2000284.0
2015-12-16 10:10:00,27.69,27.7,27.63,27.64,2151296.0,25.0251,25.0342,24.9709,24.9799,2151296.0
2015-12-16 10:15:00,27.64,27.65,27.56,27.59,3147596.0,24.9799,24.989,24.9076,24.9347,3147596.0
2015-12-16 10:20:00,27.59,27.61,27.54,27.54,2334440.0,24.9347,24.9528,24.8896,24.8896,2334440.0
2015-12-16 10:25:00,27.54,27.57,27.53,27.54,2389316.0,24.8896,24.9167,24.8805,24.8896,2389316.0
2015-12-16 10:30:00,27.53,27.55,27.5,27.51,3102400.0,24.8805,24.8986,24.8534,24.8624,3102400.0
2015-12-16 10:35:00,27.51,27.51,27.43,27.48,5091404.0,24.8624,24.8624,24.7901,24.8353,5091404.0
2015-12-16 10:40:00,27.48,27.6,27.48,27.6,3342056.0,24.8353,24.9438,24.8353,24.9438,3342056.0
2015-12-16 10:45:00,27.6,27.66,27.55,27.65,2822880.0,24.9438,24.998,24.8986,24.989,2822880.0
2015-12-16 10:50:00,27.65,27.65,27.6,27.61,2106856.0,24.989,24.989,24.9438,24.9528,2106856.0
2015-12-16 10:55:00,27.61,27.62,27.57,27.6,2331428.0,24.9528,24.9619,24.9167,24.9438,2331428.0
2015-12-16 11:00:00,27.6,27.6,27.48,27.48,3111544.0,24.9438,24.9438,24.8353,24.8353,3111544.0
2015-12-16 11:05:00,27.48,27.49,27.42,27.43,2665364.0,24.8353,24.8444,24.7811,24.7901,2665364.0
2015-12-16 11:10:00,27.43,27.49,27.42,27.47,2876056.0,24.7901,24.8444,24.7811,24.8263,2876056.0
2015-12-16 11:15:00,27.47,27.52,27.44,27.45,2151576.0,24.8263,24.8715,24.7992,24.8082,2151576.0
2015-12-16 11:20:00,27.45,27.47,27.42,27.43,1856988.0,24.8082,24.8263,24.7811,24.7901,1856988.0
2015-12-16 11:25:00,27.43,27.45,27.36,27.37,2550440.0,24.7901,24.8082,24.7269,24.7359,2550440.0
2015-12-16 11:30:00,27.37,27.43,27.36,27.4,2637416.0,24.7359,24.7901,24.7269,24.763,2637416.0
2015-12-16 11:35:00,27.4,27.42,27.36,27.38,2391460.0,24.763,24.7811,24.7269,24.7449,2391460.0
2015-12-16 11:40:00,27.38,27.38,27.31,27.33,2842568.0,24.7449,24.7449,24.6817,24.6998,2842568.0
2015-12-16 11:45:00,27.33,27.34,27.27,27.3,3394220.0,24.6998,24.7088,24.6455,24.6726,3394220.0
2015-12-16 11:50:00,27.3,27.3,27.23,27.26,3748156.0,24.6726,24.6726,24.6094,24.6365,3748156.0
2015-12-16 11:55:00,27.26,27.32,27.26,27.27,2518648.0,24.6365,24.6907,24.6365,24.6455,2518648.0
2015-12-16 12:00:00,27.27,27.28,27.2,27.26,3566180.0,24.6455,24.6546,24.5823,24.6365,3566180.0
2015-12-16 12:05:00,27.26,27.28,27.25,27.25,1877724.0,24.6365,24.6546,24.6275,24.6275,1877724.0
2015-12-16 12:10:00,27.26,27.29,27.25,27.28,2142604.0,24.6365,24.6636,24.6275,24.6546,2142604.0
2015-12-16 12:15:00,27.27,27.29,27.25,27.25,2281988.0,24.6455,24.6636,24.6275,24.6275,2281988.0
2015-12-16 12:20:00,27.25,27.3,27.25,27.29,2239428.0,24.6275,24.6726,24.6275,24.6636,2239428.0
2015-12-16 12:25:00,27.29,27.32,27.28,27.32,1766028.0,24.6636,24.6907,24.6546,24.6907,1766028.0
2015-12-16 12:30:00,27.32,27.32,27.28,27.29,1354568.0,24.6907,24.6907,24.6546,24.6636,1354568.0
2015-12-16 12:35:00,27.28,27.28,27.25,27.27,1314376.0,24.6546,24.6546,24.6275,24.6455,1314376.0
2015-12-16 12:40:00,27.27,27.28,27.25,27.26,1700328.0,24.6455,24.6546,24.6275,24.6365,1700328.0
2015-12-16 12:45:00,27.26,27.28,27.24,27.25,1837648.0,24.6365,24.6546,24.6184,24.6275,1837648.0
2015-12-16 12:50:00,27.25,27.28,27.25,27.27,1433976.0,24.6275,24.6546,24.6275,24.6455,1433976.0
2015-12-16 12:55:00,27.26,27.28,27.25,27.26,2078960.0,24.6365,24.6546,24.6275,24.6365,2078960.0
2015-12-16 13:00:00,27.26,27.28,27.25,27.28,1425348.0,24.6365,24.6546,24.6275,24.6546,1425348.0
2015-12-16 13:05:00,27.28,27.33,27.28,27.32,1421580.0,24.6546,24.6998,24.6546,24.6907,1421580.0
2015-12-16 13:10:00,27.32,27.38,27.32,27.36,1494248.0,24.6907,24.7449,24.6907,24.7269,1494248.0
2015-12-16 13:15:00,27.36,27.41,27.36,27.41,1593876.0,24.7269,24.7721,24.7269,24.7721,1593876.0
2015-12-16 13:20:00,27.41,27.43,27.4,27.42,1384164.0,24.7721,24.7901,24.763,24.7811,1384164.0
2015-12-16 13:25:00,27.42,27.43,27.4,27.41,1758028.0,24.7811,24.7901,24.763,24.7721,1758028.0
2015-12-16 13:30:00,27.41,27.45,27.41,27.42,1496148.0,24.7721,24.8082,24.7721,24.7811,1496148.0
2015-12-16 13:35:00,27.43,27.45,27.4,27.41,1327616.0,24.7901,24.8082,24.763,24.7721,1327616.0
2015-12-16 13:40:00,27.41,27.44,27.4,27.42,1056024.0,24.7721,24.7992,24.763,24.7811,1056024.0
2015-12-16 13:45:00,27.42,27.52,27.42,27.52,2338180.0,24.7811,24.8715,24.7811,24.8715,2338180.0
2015-12-16 13:50:00,27.52,27.53,27.49,27.5,1455204.0,24.8715,24.8805,24.8444,24.8534,1455204.0
2015-12-16 13:55:00,27.5,27.61,27.48,27.58,2164856.0,24.8534,24.9528,24.8353,24.9257,2164856.0
2015-12-16 14:00:00,27.58,27.61,27.32,27.55,3934544.0,24.9257,24.9528,24.6907,24.8986,3934544.0
2015-12-16 14:05:00,27.55,27.65,27.52,27.57,3703624.0,24.8986,24.989,24.8715,24.9167,3703624.0
2015-12-16 14:10:00,27.57,27.59,27.43,27.49,3318640.0,24.9167,24.9347,24.7901,24.8444,3318640.0
2015-12-16 14:15:00,27.49,27.61,27.46,27.56,3147276.0,24.8444,24.9528,24.8173,24.9076,3147276.0
2015-12-16 14:20:00,27.57,27.62,27.54,27.59,2792260.0,24.9167,24.9619,24.8896,24.9347,2792260.0
2015-12-16 14:25:00,27.59,27.6,27.5,27.54,2239380.0,24.9347,24.9438,24.8534,24.8896,2239380.0
2015-12-16 14:30:00,27.54,27.57,27.45,27.54,2538604.0,24.8896,24.9167,24.8082,24.8896,2538604.0
2015-12-16 14:35:00,27.55,27.6,27.52,27.54,2185044.0,24.8986,24.9438,24.8715,24.8896,2185044.0
2015-12-16 14:40:00,27.54,27.59,27.5,27.58,1319476.0,24.8896,24.9347,24.8534,24.9257,1319476.0
2015-12-16 14:45:00,27.58,27.58,27.53,27.54,2163216.0,24.9257,24.9257,24.8805,24.8896,2163216.0
2015-12-16 14:50:00,27.54,27.65,27.53,27.65,2974176.0,24.8896,24.989,24.8805,24.989,2974176.0
2015-12-16 14:55:00,27.65,27.78,27.64,27.77,4330732.0,24.989,25.1065,24.9799,25.0974,4330732.0
2015-12-16 15:00:00,27.77,27.81,27.7,27.71,3454480.0,25.0974,25.1336,25.0342,25.0432,3454480.0
2015-12-16 15:05:00,27.71,27.73,27.64,27.65,2251456.0,25.0432,25.0613,24.9799,24.989,2251456.0
2015-12-16 15:10:00,27.65,27.73,27.65,27.68,1937240.0,24.989,25.0613,24.989,25.0161,1937240.0
2015-12-16 15:15:00,27.68,27.72,27.65,27.72,2041224.0,25.0161,25.0522,24.989,25.0522,2041224.0
2015-12-16 15:20:00,27.71,27.78,27.71,27.77,2199248.0,25.0432,25.1065,25.0432,25.0974,2199248.0
2015-12-16 15:25:00,27.77,27.86,27.74,27.84,2598108.0,25.0974,25.1788,25.0703,25.1607,2598108.0
2015-12-16 15:30:00,27.84,27.85,27.78,27.82,1912644.0,25.1607,25.1697,25.1065,25.1426,1912644.0
2015-12-16 15:35:00,27.82,27.86,27.8,27.85,2345324.0,25.1426,25.1788,25.1245,25.1697,2345324.0
2015-12-16 15:40:00,27.86,27.9,27.81,27.82,2732108.0,25.1788,25.2149,25.1336,25.1426,2732108.0
2015-12-16 15:45:00,27.82,27.84,27.81,27.81,2538680.0,25.1426,25.1607,25.1336,25.1336,2538680.0
2015-12-16 15:50:00,27.81,27.83,27.8,27.83,2508784.0,25.1336,25.1516,25.1245,25.1516,2508784.0
2015-12-16 15:55:00,27.83,27.85,27.81,27.83,5993924.0,25.1516,25.1697,25.1336,25.1516,5993924.0
2015-12-17 09:30:00,28.01,28.04,27.9,27.96,5249780.0,25.3143,25.3414,25.2149,25.2691,5249780.0
2015-12-17 09:35:00,27.96,27.99,27.85,27.87,3302524.0,25.2691,25.2962,25.1697,25.1878,3302524.0
2015-12-17 09:40:00,27.87,27.92,27.84,27.86,3559528.0,25.1878,25.233,25.1607,25.1788,3559528.0
2015-12-17 09:45:00,27.86,27.88,27.82,27.83,2644512.0,25.1788,25.1968,25.1426,25.1516,2644512.0
2015-12-17 09:50:00,27.83,27.84,27.7,27.83,3110396.0,25.1516,25.1607,25.0342,25.1516,3110396.0
2015-12-17 09:55:00,27.83,27.86,27.78,27.8,2655640.0,25.1516,25.1788,25.1065,25.1245,2655640.0
2015-12-17 10:00:00,27.8,27.81,27.69,27.77,3102096.0,25.1245,25.1336,25.0251,25.0974,3102096.0
2015-12-17 10:05:00,27.77,27.83,27.77,27.78,1637748.0,25.0974,25.1516,25.0974,25.1065,1637748.0
2015-12-17 10:10:00,27.78,27.79,27.71,27.75,1597884.0,25.1065,25.1155,25.0432,25.0793,1597884.0
2015-12-17 10:15:00,27.75,27.78,27.7,27.73,2157624.0,25.0793,25.1065,25.0342,25.0613,2157624.0
2015-12-17 10:20:00,27.73,27.78,27.71,27.74,2059132.0,25.0613,25.1065,25.0432,25.0703,2059132.0
2015-12-17 10:25:00,27.74,27.74,27.66,27.68,2509296.0,25.0703,25.0703,24.998,25.0161,2509296.0
2015-12-17 10:30:00,27.68,27.71,27.66,27.68,1391448.0,25.0161,25.0432,24.998,25.0161,1391448.0
2015-12-17 10:35:00,27.68,27.7,27.66,27.68,1339336.0,25.0161,25.0342,24.998,25.0161,1339336.0
2015-12-17 10:40:00,27.68,27.68,27.61,27.64,2208600.0,25.0161,25.0161,24.9528,24.9799,2208600.0
2015-12-17 10:45:00,27.64,27.64,27.58,27.58,1993216.0,24.9799,24.9799,24.9257,24.9257,1993216.0
2015-12-17 10:50:00,27.59,27.59,27.48,27.53,4104020.0,24.9347,24.9347,24.8353,24.8805,4104020.0
2015-12-17 10:55:00,27.54,27.58,27.51,27.53,2509392.0,24.8896,24.9257,24.8624,24.8805,2509392.0
2015-12-17 11:00:00,27.53,27.6,27.52,27.59,1626032.0,24.8805,24.9438,24.8715,24.9347,1626032.0
2015-12-17 11:05:00,27.59,27.6,27.48,27.5,2616544.0,24.9347,24.9438,24.8353,24.8534,2616544.0
2015-12-17 11:10:00,27.5,27.54,27.48,27.48,2002564.0,24.8534,24.8896,24.8353,24.8353,2002564.0
2015-12-17 11:15:00,27.48,27.49,27.39,27.41,2710308.0,24.8353,24.8444,24.754,24.7721,2710308.0
2015-12-17 11:20:00,27.41,27.45,27.38,27.4,2899324.0,24.7721,24.8082,24.7449,24.763,2899324.0
2015-12-17 11:25:00,27.4,27.44,27.37,27.43,2624568.0,24.763,24.7992,24.7359,24.7901,2624568.0
2015-12-17 11:30:00,27.43,27.48,27.38,27.47,2696892.0,24.7901,24.8353,24.7449,24.8263,2696892.0
2015-12-17 11:35:00,27.47,27.57,27.46,27.53,2549972.0,24.8263,24.9167,24.8173,24.8805,2549972.0
2015-12-17 11:40:00,27.53,27.57,27.5,27.51,1674640.0,24.8805,24.9167,24.8534,24.8624,1674640.0
2015-12-17 11:45:00,27.51,27.54,27.5,27.53,1563700.0,24.8624,24.8896,24.8534,24.8805,1563700.0
2015-12-17 11:50:00,27.53,27.58,27.52,27.56,1592704.0,24.8805,24.9257,24.8715,24.9076,1592704.0
2015-12-17 11:55:00,27.56,27.56,27.5,27.51,1345360.0,24.9076,24.9076,24.8534,24.8624,1345360.0
2015-12-17 12:00:00,27.51,27.52,27.5,27.5,1392108.0,24.8624,24.8715,24.8534,24.8534,1392108.0
2015-12-17 12:05:00,27.5,27.52,27.46,27.52,1635432.0,24.8534,24.8715,24.8173,24.8715,1635432.0
2015-12-17 12:10:00,27.52,27.54,27.5,27.53,1061476.0,24.8715,24.8896,24.8534,24.8805,1061476.0
2015-12-17 12:15:00,27.54,27.56,27.52,27.55,1191276.0,24.8896,24.9076,24.8715,24.8986,1191276.0
2015-12-17 12:20:00,27.55,27.56,27.49,27.52,1288120.0,24.8986,24.9076,24.8444,24.8715,1288120.0
2015-12-17 12:25:00,27.52,27.53,27.49,27.5,754124.0,24.8715,24.8805,24.8444,24.8534,754124.0
2015-12-17 12:30:00,27.5,27.54,27.48,27.52,745012.0,24.8534,24.8896,24.8353,24.8715,745012.0
2015-12-17 12:35:00,27.52,27.52,27.47,27.49,911184.0,24.8715,24.8715,24.8263,24.8444,911184.0
2015-12-17 12:40:00,27.49,27.51,27.45,27.51,1296312.0,24.8444,24.8624,24.8082,24.8624,1296312.0
2015-12-17 12:45:00,27.51,27.53,27.45,27.46,1003084.0,24.8624,24.8805,24.8082,24.8173,1003084.0
2015-12-17 12:50:00,27.46,27.52,27.46,27.51,668448.0,24.8173,24.8715,24.8173,24.8624,668448.0
2015-12-17 12:55:00,27.51,27.57,27.49,27.55,1677220.0,24.8624,24.9167,24.8444,24.8986,1677220.0
2015-12-17 13:00:00,27.55,27.55,27.52,27.55,739380.0,24.8986,24.8986,24.8715,24.8986,739380.0
2015-12-17 13:05:00,27.55,27.56,27.52,27.55,603552.0,24.8986,24.9076,24.8715,24.8986,603552.0
2015-12-17 13:10:00,27.55,27.6,27.53,27.59,1080964.0,24.8986,24.9438,24.8805,24.9347,1080964.0
2015-12-17 13:15:00,27.59,27.62,27.58,27.58,1047776.0,24.9347,24.9619,24.9257,24.9257,1047776.0
2015-12-17 13:20:00,27.58,27.62,27.55,27.61,1055760.0,24.9257,24.9619,24.8986,24.9528,1055760.0
2015-12-17 13:25:00,27.61,27.64,27.58,27.58,1399688.0,24.9528,24.9799,24.9257,24.9257,1399688.0
2015-12-17 13:30:00,27.58,27.58,27.55,27.57,1194492.0,24.9257,24.9257,24.8986,24.9167,1194492.0
2015-12-17 13:35:00,27.57,27.58,27.5,27.56,1139436.0,24.9167,24.9257,24.8534,24.9076,1139436.0
2015-12-17 13:40:00,27.56,27.58,27.52,27.55,1040932.0,24.9076,24.9257,24.8715,24.8986,1040932.0
2015-12-17 13:45:00,27.55,27.56,27.52,27.52,1308424.0,24.8986,24.9076,24.8715,24.8715,1308424.0
2015-12-17 13:50:00,27.52,27.54,27.5,27.5,1432816.0,24.8715,24.8896,24.8534,24.8534,1432816.0
2015-12-17 13:55:00,27.51,27.54,27.5,27.52,739004.0,24.8624,24.8896,24.8534,24.8715,739004.0
2015-12-17 14:00:00,27.52,27.54,27.5,27.54,1376436.0,24.8715,24.8896,24.8534,24.8896,1376436.0
2015-12-17 14:05:00,27.54,27.55,27.47,27.48,2814464.0,24.8896,24.8986,24.8263,24.8353,2814464.0
2015-12-17 14:10:00,27.48,27.49,27.45,27.47,2249792.0,24.8353,24.8444,24.8082,24.8263,2249792.0
2015-12-17 14:15:00,27.47,27.5,27.45,27.48,1180468.0,24.8263,24.8534,24.8082,24.8353,1180468.0
2015-12-17 14:20:00,27.48,27.48,27.43,27.43,1689896.0,24.8353,24.8353,24.7901,24.7901,1689896.0
2015-12-17 14:25:00,27.43,27.45,27.4,27.42,2019004.0,24.7901,24.8082,24.763,24.7811,2019004.0
2015-12-17 14:30:00,27.42,27.43,27.39,27.41,1571868.0,24.7811,24.7901,24.754,24.7721,1571868.0
2015-12-17 14:35:00,27.41,27.45,27.41,27.41,1161164.0,24.7721,24.8082,24.7721,24.7721,1161164.0
2015-12-17 14:40:00,27.41,27.42,27.37,27.38,1973032.0,24.7721,24.7811,24.7359,24.7449,1973032.0
2015-12-17 14:45:00,27.38,27.39,27.32,27.33,2338788.0,24.7449,24.754,24.6907,24.6998,2338788.0
2015-12-17 14:50:00,27.33,27.33,27.29,27.31,2086776.0,24.6998,24.6998,24.6636,24.6817,2086776.0
2015-12-17 14:55:00,27.31,27.37,27.28,27.36,2592544.0,24.6817,24.7359,24.6546,24.7269,2592544.0
2015-12-17 15:00:00,27.37,27.39,27.33,27.33,1655892.0,24.7359,24.754,24.6998,24.6998,1655892.0
2015-12-17 15:05:00,27.33,27.36,27.32,27.34,1583892.0,24.6998,24.7269,24.6907,24.7088,1583892.0
2015-12-17 15:10:00,27.34,27.36,27.3,27.3,1715668.0,24.7088,24.7269,24.6726,24.6726,1715668.0
2015-12-17 15:15:00,27.3,27.32,27.29,27.3,2163828.0,24.6726,24.6907,24.6636,24.6726,2163828.0
2015-12-17 15:20:00,27.3,27.35,27.29,27.34,2512084.0,24.6726,24.7178,24.6636,24.7088,2512084.0
2015-12-17 15:25:00,27.34,27.39,27.33,27.36,1735164.0,24.7088,24.754,24.6998,24.7269,1735164.0
2015-12-17 15:30:00,27.36,27.42,27.34,27.41,1876972.0,24.7269,24.7811,24.7088,24.7721,1876972.0
2015-12-17 15:35:00,27.41,27.46,27.38,27.38,2424932.0,24.7721,24.8173,24.7449,24.7449,2424932.0
2015-12-17 15:40:00,27.38,27.41,27.34,27.34,2416424.0,24.7449,24.7721,24.7088,24.7088,2416424.0
2015-12-17 15:45:00,27.34,27.36,27.32,27.33,2429804.0,24.7088,24.7269,24.6907,24.6998,2429804.0
2015-12-17 15:50:00,27.33,27.35,27.31,27.32,4019824.0,24.6998,24.7178,24.6817,24.6907,4019824.0
2015-12-17 15:55:00,27.32,27.32,27.25,27.25,9171556.0,24.6907,24.6907,24.6275,24.6275,9171556.0
2015-12-18 09:30:00,27.16,27.32,27.11,27.25,36183124.0,24.5461,24.6907,24.5009,24.6275,36183124.0
2015-12-18 09:35:00,27.25,27.26,27.13,27.22,3819860.0,24.6275,24.6365,24.519,24.6003,3819860.0
2015-12-18 09:40:00,27.22,27.25,27.19,27.24,3363248.0,24.6003,24.6275,24.5732,24.6184,3363248.0
2015-12-18 09:45:00,27.24,27.34,27.19,27.3,3420000.0,24.6184,24.7088,24.5732,24.6726,3420000.0
2015-12-18 09:50:00,27.3,27.38,27.28,27.29,3472972.0,24.6726,24.7449,24.6546,24.6636,3472972.0
2015-12-18 09:55:00,27.29,27.36,27.29,27.32,2351540.0,24.6636,24.7269,24.6636,24.6907,2351540.0
2015-12-18 10:00:00,27.32,27.32,27.2,27.24,2878572.0,24.6907,24.6907,24.5823,24.6184,2878572.0
2015-12-18 10:05:00,27.24,27.29,27.15,27.16,3023828.0,24.6184,24.6636,24.5371,24.5461,3023828.0
2015-12-18 10:10:00,27.16,27.24,27.14,27.19,2413948.0,24.5461,24.6184,24.528,24.5732,2413948.0
2015-12-18 10:15:00,27.19,27.25,27.15,27.16,2513984.0,24.5732,24.6275,24.5371,24.5461,2513984.0
2015-12-18 10:20:00,27.15,27.23,27.15,27.18,1503476.0,24.5371,24.6094,24.5371,24.5642,1503476.0
2015-12-18 10:25:00,27.17,27.17,27.08,27.1,2839760.0,24.5552,24.5552,24.4738,24.4919,2839760.0
2015-12-18 10:30:00,27.1,27.14,27.02,27.05,3331940.0,24.4919,24.528,24.4196,24.4467,3331940.0
2015-12-18 10:35:00,27.05,27.09,26.99,27.01,3665684.0,24.4467,24.4829,24.3925,24.4106,3665684.0
2015-12-18 10:40:00,27.01,27.02,26.95,26.97,3662740.0,24.4106,24.4196,24.3563,24.3744,3662740.0
2015-12-18 10:45:00,26.97,27.0,26.92,26.94,3055808.0,24.3744,24.4015,24.3292,24.3473,3055808.0
2015-12-18 10:50:00,26.94,27.01,26.93,27.0,2674980.0,24.3473,24.4106,24.3383,24.4015,2674980.0
2015-12-18 10:55:00,27.0,27.06,27.0,27.02,2173912.0,24.4015,24.4557,24.4015,24.4196,2173912.0
2015-12-18 11:00:00,27.02,27.05,26.99,27.04,1636592.0,24.4196,24.4467,24.3925,24.4377,1636592.0
2015-12-18 11:05:00,27.04,27.07,27.0,27.01,1970036.0,24.4377,24.4648,24.4015,24.4106,1970036.0
2015-12-18 11:10:00,27.01,27.06,27.0,27.03,1307068.0,24.4106,24.4557,24.4015,24.4286,1307068.0
2015-12-18 11:15:00,27.03,27.06,27.0,27.02,2184260.0,24.4286,24.4557,24.4015,24.4196,2184260.0
2015-12-18 11:20:00,27.02,27.03,26.95,26.95,2316348.0,24.4196,24.4286,24.3563,24.3563,2316348.0
2015-12-18 11:25:00,26.95,26.99,26.94,26.96,2048664.0,24.3563,24.3925,24.3473,24.3654,2048664.0
2015-12-18 11:30:00,26.96,26.98,26.9,26.91,1528256.0,24.3654,24.3834,24.3111,24.3202,1528256.0
2015-12-18 11:35:00,26.91,26.95,26.9,26.94,1824988.0,24.3202,24.3563,24.3111,24.3473,1824988.0
2015-12-18 11:40:00,26.95,26.95,26.86,26.88,2619176.0,24.3563,24.3563,24.275,24.2931,2619176.0
2015-12-18 11:45:00,26.88,26.9,26.84,26.86,2192016.0,24.2931,24.3111,24.2569,24.275,2192016.0
2015-12-18 11:50:00,26.86,26.88,26.8,26.81,2178548.0,24.275,24.2931,24.2208,24.2298,2178548.0
2015-12-18 11:55:00,26.81,26.85,26.79,26.84,2260432.0,24.2298,24.266,24.2117,24.2569,2260432.0
2015-12-18 12:00:00,26.84,26.88,26.82,26.87,1762424.0,24.2569,24.2931,24.2388,24.284,1762424.0
2015-12-18 12:05:00,26.87,26.89,26.83,26.83,1501084.0,24.284,24.3021,24.2479,24.2479,1501084.0
2015-12-18 12:10:00,26.83,26.85,26.82,26.82,1603572.0,24.2479,24.266,24.2388,24.2388,1603572.0
2015-12-18 12:15:00,26.82,26.83,26.72,26.74,4056420.0,24.2388,24.2479,24.1485,24.1665,4056420.0
2015-12-18 12:20:00,26.74,26.77,26.72,26.74,3957920.0,24.1665,24.1937,24.1485,24.1665,3957920.0
2015-12-18 12:25:00,26.73,26.74,26.69,26.7,2523204.0,24.1575,24.1665,24.1214,24.1304,2523204.0
2015-12-18 12:30:00,26.71,26.71,26.67,26.67,3089980.0,24.1394,24.1394,24.1033,24.1033,3089980.0
2015-12-18 12:35:00,26.67,26.67,26.61,26.64,3873044.0,24.1033,24.1033,24.0491,24.0762,3873044.0
2015-12-18 12:40:00,26.64,26.7,26.64,26.69,3053472.0,24.0762,24.1304,24.0762,24.1214,3053472.0
2015-12-18 12:45:00,26.69,26.72,26.67,26.7,2654360.0,24.1214,24.1485,24.1033,24.1304,2654360.0
2015-12-18 12:50:00,26.7,26.73,26.66,26.68,2350040.0,24.1304,24.1575,24.0942,24.1123,2350040.0
2015-12-18 12:55:00,26.67,26.69,26.6,26.6,2809224.0,24.1033,24.1214,24.04,24.04,2809224.0
2015-12-18 13:00:00,26.6,26.72,26.6,26.71,3095804.0,24.04,24.1485,24.04,24.1394,3095804.0
2015-12-18 13:05:00,26.71,26.84,26.71,26.82,3303040.0,24.1394,24.2569,24.1394,24.2388,3303040.0
2015-12-18 13:10:00,26.82,26.86,26.8,26.83,2446876.0,24.2388,24.275,24.2208,24.2479,2446876.0
2015-12-18 13:15:00,26.82,26.83,26.75,26.76,1927364.0,24.2388,24.2479,24.1756,24.1846,1927364.0
2015-12-18 13:20:00,26.76,26.76,26.64,26.66,2631768.0,24.1846,24.1846,24.0762,24.0942,2631768.0
2015-12-18 13:25:00,26.65,26.71,26.65,26.69,1926012.0,24.0852,24.1394,24.0852,24.1214,1926012.0
2015-12-18 13:30:00,26.69,26.73,26.67,26.71,1714308.0,24.1214,24.1575,24.1033,24.1394,1714308.0
2015-12-18 13:35:00,26.71,26.72,26.68,26.69,1483352.0,24.1394,24.1485,24.1123,24.1214,1483352.0
2015-12-18 13:40:00,26.69,26.78,26.68,26.77,2051344.0,24.1214,24.2027,24.1123,24.1937,2051344.0
2015-12-18 13:45:00,26.77,26.77,26.7,26.7,1584208.0,24.1937,24.1937,24.1304,24.1304,1584208.0
2015-12-18 13:50:00,26.71,26.81,26.71,26.8,2030424.0,24.1394,24.2298,24.1394,24.2208,2030424.0
2015-12-18 13:55:00,26.79,26.83,26.78,26.81,2123796.0,24.2117,24.2479,24.2027,24.2298,2123796.0
2015-12-18 14:00:00,26.81,26.87,26.79,26.81,2436532.0,24.2298,24.284,24.2117,24.2298,2436532.0
2015-12-18 14:05:00,26.81,26.88,26.8,26.88,1690960.0,24.2298,24.2931,24.2208,24.2931,1690960.0
2015-12-18 14:10:00,26.88,26.88,26.78,26.78,1674272.0,24.2931,24.2931,24.2027,24.2027,1674272.0
2015-12-18 14:15:00,26.78,26.79,26.73,26.75,1642836.0,24.2027,24.2117,24.1575,24.1756,1642836.0
2015-12-18 14:20:00,26.75,26.84,26.75,26.84,1871976.0,24.1756,24.2569,24.1756,24.2569,1871976.0
2015-12-18 14:25:00,26.84,26.86,26.77,26.79,1744136.0,24.2569,24.275,24.1937,24.2117,1744136.0
2015-12-18 14:30:00,26.79,26.79,26.73,26.76,1931684.0,24.2117,24.2117,24.1575,24.1846,1931684.0
2015-12-18 14:35:00,26.76,26.79,26.71,26.72,1778392.0,24.1846,24.2117,24.1394,24.1485,1778392.0
2015-12-18 14:40:00,26.72,26.73,26.66,26.67,2228296.0,24.1485,24.1575,24.0942,24.1033,2228296.0
2015-12-18 14:45:00,26.67,26.72,26.65,26.66,1821500.0,24.1033,24.1485,24.0852,24.0942,1821500.0
2015-12-18 14:50:00,26.66,26.68,26.64,26.68,2016520.0,24.0942,24.1123,24.0762,24.1123,2016520.0
2015-12-18 14:55:00,26.68,26.68,26.64,26.64,1948324.0,24.1123,24.1123,24.0762,24.0762,1948324.0
2015-12-18 15:00:00,26.64,26.69,26.61,26.61,2816096.0,24.0762,24.1214,24.0491,24.0491,2816096.0
2015-12-18 15:05:00,26.61,26.65,26.6,26.64,2145012.0,24.0491,24.0852,24.04,24.0762,2145012.0
2015-12-18 15:10:00,26.64,26.64,26.51,26.53,4142164.0,24.0762,24.0762,23.9587,23.9768,4142164.0
2015-12-18 15:15:00,26.53,26.53,26.46,26.5,5234168.0,23.9768,23.9768,23.9135,23.9496,5234168.0
2015-12-18 15:20:00,26.5,26.54,26.45,26.54,4313236.0,23.9496,23.9858,23.9045,23.9858,4313236.0
2015-12-18 15:25:00,26.54,26.6,26.53,26.56,4354164.0,23.9858,24.04,23.9768,24.0039,4354164.0
2015-12-18 15:30:00,26.57,26.61,26.53,26.61,3119292.0,24.0129,24.0491,23.9768,24.0491,3119292.0
2015-12-18 15:35:00,26.61,26.62,26.55,26.56,3840996.0,24.0491,24.0581,23.9948,24.0039,3840996.0
2015-12-18 15:40:00,26.56,26.56,26.5,26.55,4119296.0,24.0039,24.0039,23.9496,23.9948,4119296.0
2015-12-18 15:45:00,26.56,26.56,26.5,26.52,4018140.0,24.0039,24.0039,23.9496,23.9677,4018140.0
2015-12-18 15:50:00,26.52,26.54,26.5,26.5,5594312.0,23.9677,23.9858,23.9496,23.9496,5594312.0
2015-12-18 15:55:00,26.5,26.51,26.46,26.47,10066968.0,23.9496,23.9587,23.9135,23.9225,10066968.0
2015-12-21 09:30:00,26.82,26.84,26.72,26.76,7343380.0,24.2388,24.2569,24.1485,24.1846,7343380.0
2015-12-21 09:35:00,26.75,26.79,26.7,26.73,3861300.0,24.1756,24.2117,24.1304,24.1575,3861300.0
2015-12-21 09:40:00,26.73,26.81,26.68,26.73,4349284.0,24.1575,24.2298,24.1123,24.1575,4349284.0
2015-12-21 09:45:00,26.74,26.75,26.61,26.7,3783440.0,24.1665,24.1756,24.0491,24.1304,3783440.0
2015-12-21 09:50:00,26.7,26.71,26.61,26.65,2849312.0,24.1304,24.1394,24.0491,24.0852,2849312.0
2015-12-21 09:55:00,26.65,26.66,26.54,26.59,3344156.0,24.0852,24.0942,23.9858,24.031,3344156.0
2015-12-21 10:00:00,26.59,26.69,26.58,26.67,2647708.0,24.031,24.1214,24.0219,24.1033,2647708.0
2015-12-21 10:05:00,26.67,26.72,26.63,26.65,2605328.0,24.1033,24.1485,24.0671,24.0852,2605328.0
2015-12-21 10:10:00,26.65,26.68,26.62,26.65,1869344.0,24.0852,24.1123,24.0581,24.0852,1869344.0
2015-12-21 10:15:00,26.65,26.68,26.63,26.66,2066588.0,24.0852,24.1123,24.0671,24.0942,2066588.0
2015-12-21 10:20:00,26.66,26.66,26.53,26.55,3029100.0,24.0942,24.0942,23.9768,23.9948,3029100.0
2015-12-21 10:25:00,26.56,26.6,26.55,26.58,1367136.0,24.0039,24.04,23.9948,24.0219,1367136.0
2015-12-21 10:30:00,26.58,26.64,26.58,26.63,1550232.0,24.0219,24.0762,24.0219,24.0671,1550232.0
2015-12-21 10:35:00,26.63,26.67,26.59,26.59,1961404.0,24.0671,24.1033,24.031,24.031,1961404.0
2015-12-21 10:40:00,26.59,26.59,26.53,26.59,1751104.0,24.031,24.031,23.9768,24.031,1751104.0
2015-12-21 10:45:00,26.59,26.6,26.48,26.5,2774028.0,24.031,24.04,23.9316,23.9496,2774028.0
2015-12-21 10:50:00,26.5,26.51,26.4,26.42,3542288.0,23.9496,23.9587,23.8593,23.8773,3542288.0
2015-12-21 10:55:00,26.41,26.49,26.39,26.48,2638060.0,23.8683,23.9406,23.8502,23.9316,2638060.0
2015-12-21 11:00:00,26.49,26.52,26.48,26.48,1706884.0,23.9406,23.9677,23.9316,23.9316,1706884.0
2015-12-21 11:05:00,26.48,26.5,26.46,26.49,2027912.0,23.9316,23.9496,23.9135,23.9406,2027912.0
2015-12-21 11:10:00,26.49,26.5,26.43,26.44,1569232.0,23.9406,23.9496,23.8864,23.8954,1569232.0
2015-12-21 11:15:00,26.44,26.48,26.44,26.48,1277580.0,23.8954,23.9316,23.8954,23.9316,1277580.0
2015-12-21 11:20:00,26.47,26.51,26.46,26.5,2193676.0,23.9225,23.9587,23.9135,23.9496,2193676.0
2015-12-21 11:25:00,26.5,26.54,26.48,26.51,2307336.0,23.9496,23.9858,23.9316,23.9587,2307336.0
2015-12-21 11:30:00,26.51,26.51,26.41,26.43,2076820.0,23.9587,23.9587,23.8683,23.8864,2076820.0
2015-12-21 11:35:00,26.43,26.47,26.41,26.44,1793940.0,23.8864,23.9225,23.8683,23.8954,1793940.0
2015-12-21 11:40:00,26.44,26.48,26.4,26.47,1966708.0,23.8954,23.9316,23.8593,23.9225,1966708.0
2015-12-21 11:45:00,26.47,26.5,26.45,26.48,1386536.0,23.9225,23.9496,23.9045,23.9316,1386536.0
2015-12-21 11:50:00,26.48,26.55,26.47,26.54,1958992.0,23.9316,23.9948,23.9225,23.9858,1958992.0
2015-12-21 11:55:00,26.54,26.64,26.53,26.63,2573728.0,23.9858,24.0762,23.9768,24.0671,2573728.0
2015-12-21 12:00:00,26.63,26.67,26.62,26.64,2487416.0,24.0671,24.1033,24.0581,24.0762,2487416.0
2015-12-21 12:05:00,26.64,26.69,26.63,26.68,1996408.0,24.0762,24.1214,24.0671,24.1123,1996408.0
2015-12-21 12:10:00,26.68,26.76,26.68,26.75,3405596.0,24.1123,24.1846,24.1123,24.1756,3405596.0
2015-12-21 12:15:00,26.75,26.76,26.71,26.71,2489152.0,24.1756,24.1846,24.1394,24.1394,2489152.0
2015-12-21 12:20:00,26.71,26.72,26.69,26.71,1537384.0,24.1394,24.1485,24.1214,24.1394,1537384.0
2015-12-21 12:25:00,26.71,26.71,26.67,26.68,1520272.0,24.1394,24.1394,24.1033,24.1123,1520272.0
2015-12-21 12:30:00,26.68,26.71,26.67,26.68,1288956.0,24.1123,24.1394,24.1033,24.1123,1288956.0
2015-12-21 12:35:00,26.68,26.75,26.68,26.71,1821740.0,24.1123,24.1756,24.1123,24.1394,1821740.0
2015-12-21 12:40:00,26.71,26.73,26.7,26.72,741252.0,24.1394,24.1575,24.1304,24.1485,741252.0
2015-12-21 12:45:00,26.73,26.75,26.72,26.75,1048548.0,24.1575,24.1756,24.1485,24.1756,1048548.0
2015-12-21 12:50:00,26.75,26.81,26.74,26.77,2979764.0,24.1756,24.2298,24.1665,24.1937,2979764.0
2015-12-21 12:55:00,26.77,26.79,26.75,26.76,1117512.0,24.1937,24.2117,24.1756,24.1846,1117512.0
2015-12-21 13:00:00,26.76,26.84,26.76,26.81,1938704.0,24.1846,24.2569,24.1846,24.2298,1938704.0
2015-12-21 13:05:00,26.81,26.83,26.79,26.81,1218900.0,24.2298,24.2479,24.2117,24.2298,1218900.0
2015-12-21 13:10:00,26.81,26.83,26.8,26.82,1134176.0,24.2298,24.2479,24.2208,24.2388,1134176.0
2015-12-21 13:15:00,26.82,26.82,26.74,26.75,1553972.0,24.2388,24.2388,24.1665,24.1756,1553972.0
2015-12-21 13:20:00,26.75,26.81,26.75,26.79,1075556.0,24.1756,24.2298,24.1756,24.2117,1075556.0
2015-12-21 13:25:00,26.79,26.82,26.78,26.79,886488.0,24.2117,24.2388,24.2027,24.2117,886488.0
2015-12-21 13:30:00,26.8,26.81,26.77,26.8,893312.0,24.2208,24.2298,24.1937,24.2208,893312.0
2015-12-21 13:35:00,26.8,26.81,26.77,26.78,1004584.0,24.2208,24.2298,24.1937,24.2027,1004584.0
2015-12-21 13:40:00,26.77,26.78,26.76,26.76,684352.0,24.1937,24.2027,24.1846,24.1846,684352.0
2015-12-21 13:45:00,26.76,26.76,26.72,26.75,1706524.0,24.1846,24.1846,24.1485,24.1756,1706524.0
2015-12-21 13:50:00,26.75,26.79,26.75,26.78,861864.0,24.1756,24.2117,24.1756,24.2027,861864.0
2015-12-21 13:55:00,26.78,26.79,26.76,26.77,1326088.0,24.2027,24.2117,24.1846,24.1937,1326088.0
2015-12-21 14:00:00,26.77,26.8,26.76,26.8,1248136.0,24.1937,24.2208,24.1846,24.2208,1248136.0
2015-12-21 14:05:00,26.8,26.8,26.76,26.78,817496.0,24.2208,24.2208,24.1846,24.2027,817496.0
2015-12-21 14:10:00,26.78,26.78,26.71,26.72,1172960.0,24.2027,24.2027,24.1394,24.1485,1172960.0
2015-12-21 14:15:00,26.72,26.72,26.68,26.71,1075796.0,24.1485,24.1485,24.1123,24.1394,1075796.0
2015-12-21 14:20:00,26.71,26.73,26.68,26.7,1038444.0,24.1394,24.1575,24.1123,24.1304,1038444.0
2015-12-21 14:25:00,26.7,26.71,26.66,26.68,1292700.0,24.1304,24.1394,24.0942,24.1123,1292700.0
2015-12-21 14:30:00,26.68,26.69,26.65,26.66,1725376.0,24.1123,24.1214,24.0852,24.0942,1725376.0
2015-12-21 14:35:00,26.66,26.68,26.64,26.67,828100.0,24.0942,24.1123,24.0762,24.1033,828100.0
2015-12-21 14:40:00,26.67,26.67,26.6,26.64,1680012.0,24.1033,24.1033,24.04,24.0762,1680012.0
2015-12-21 14:45:00,26.64,26.65,26.62,26.63,683756.0,24.0762,24.0852,24.0581,24.0671,683756.0
2015-12-21 14:50:00,26.63,26.66,26.58,26.58,1294316.0,24.0671,24.0942,24.0219,24.0219,1294316.0
2015-12-21 14:55:00,26.58,26.62,26.57,26.61,1368388.0,24.0219,24.0581,24.0129,24.0491,1368388.0
2015-12-21 15:00:00,26.61,26.66,26.58,26.65,1169800.0,24.0491,24.0942,24.0219,24.0852,1169800.0
2015-12-21 15:05:00,26.66,26.66,26.58,26.59,1488188.0,24.0942,24.0942,24.0219,24.031,1488188.0
2015-12-21 15:10:00,26.59,26.6,26.55,26.56,1545604.0,24.031,24.04,23.9948,24.0039,1545604.0
2015-12-21 15:15:00,26.56,26.59,26.53,26.59,1446668.0,24.0039,24.031,23.9768,24.031,1446668.0
2015-12-21 15:20:00,26.59,26.61,26.56,26.58,1507180.0,24.031,24.0491,24.0039,24.0219,1507180.0
2015-12-21 15:25:00,26.58,26.62,26.58,26.61,1224332.0,24.0219,24.0581,24.0219,24.0491,1224332.0
2015-12-21 15:30:00,26.61,26.66,26.6,26.61,1511724.0,24.0491,24.0942,24.04,24.0491,1511724.0
2015-12-21 15:35:00,26.61,26.61,26.56,26.58,2042752.0,24.0491,24.0491,24.0039,24.0219,2042752.0
2015-12-21 15:40:00,26.58,26.63,26.57,26.62,1473604.0,24.0219,24.0671,24.0129,24.0581,1473604.0
2015-12-21 15:45:00,26.62,26.7,26.62,26.7,2258628.0,24.0581,24.1304,24.0581,24.1304,2258628.0
2015-12-21 15:50:00,26.7,26.78,26.7,26.78,3151000.0,24.1304,24.2027,24.1304,24.2027,3151000.0
2015-12-21 15:55:00,26.77,26.84,26.77,26.83,6055228.0,24.1937,24.2569,24.1937,24.2479,6055228.0
2015-12-22 09:30:00,26.85,26.87,26.75,26.82,4993680.0,24.266,24.284,24.1756,24.2388,4993680.0
2015-12-22 09:35:00,26.82,26.83,26.73,26.73,3278580.0,24.2388,24.2479,24.1575,24.1575,3278580.0
2015-12-22 09:40:00,26.73,26.77,26.71,26.75,2553440.0,24.1575,24.1937,24.1394,24.1756,2553440.0
2015-12-22 09:45:00,26.75,26.75,26.66,26.66,2089480.0,24.1756,24.1756,24.0942,24.0942,2089480.0
2015-12-22 09:50:00,26.66,26.71,26.65,26.71,1792580.0,24.0942,24.1394,24.0852,24.1394,1792580.0
2015-12-22 09:55:00,26.71,26.74,26.66,26.67,1642236.0,24.1394,24.1665,24.0942,24.1033,1642236.0
2015-12-22 10:00:00,26.67,26.68,26.61,26.63,1898440.0,24.1033,24.1123,24.0491,24.0671,1898440.0
2015-12-22 10:05:00,26.63,26.66,26.61,26.66,1681044.0,24.0671,24.0942,24.0491,24.0942,1681044.0
2015-12-22 10:10:00,26.65,26.73,26.65,26.71,2168008.0,24.0852,24.1575,24.0852,24.1394,2168008.0
2015-12-22 10:15:00,26.71,26.71,26.66,26.69,2153324.0,24.1394,24.1394,24.0942,24.1214,2153324.0
2015-12-22 10:20:00,26.7,26.75,26.69,26.73,2082464.0,24.1304,24.1756,24.1214,24.1575,2082464.0
2015-12-22 10:25:00,26.73,26.74,26.71,26.74,1318396.0,24.1575,24.1665,24.1394,24.1665,1318396.0
2015-12-22 10:30:00,26.74,26.79,26.71,26.73,2402748.0,24.1665,24.2117,24.1394,24.1575,2402748.0
2015-12-22 10:35:00,26.73,26.78,26.73,26.78,1602416.0,24.1575,24.2027,24.1575,24.2027,1602416.0
2015-12-22 10:40:00,26.78,26.81,26.76,26.77,1440604.0,24.2027,24.2298,24.1846,24.1937,1440604.0
2015-12-22 10:45:00,26.77,26.79,26.74,26.75,988132.0,24.1937,24.2117,24.1665,24.1756,988132.0
2015-12-22 10:50:00,26.75,26.78,26.69,26.71,1695788.0,24.1756,24.2027,24.1214,24.1394,1695788.0
2015-12-22 10:55:00,26.71,26.71,26.62,26.63,1946272.0,24.1394,24.1394,24.0581,24.0671,1946272.0
2015-12-22 11:00:00,26.63,26.69,26.63,26.66,1339984.0,24.0671,24.1214,24.0671,24.0942,1339984.0
2015-12-22 11:05:00,26.66,26.71,26.65,26.7,1020296.0,24.0942,24.1394,24.0852,24.1304,1020296.0
2015-12-22 11:10:00,26.71,26.74,26.69,26.73,1127860.0,24.1394,24.1665,24.1214,24.1575,1127860.0
2015-12-22 11:15:00,26.73,26.73,26.7,26.72,904304.0,24.1575,24.1575,24.1304,24.1485,904304.0
2015-12-22 11:20:00,26.72,26.73,26.67,26.69,968780.0,24.1485,24.1575,24.1033,24.1214,968780.0
2015-12-22 11:25:00,26.69,26.69,26.66,26.68,905748.0,24.1214,24.1214,24.0942,24.1123,905748.0
2015-12-22 11:30:00,26.68,26.72,26.67,26.7,968776.0,24.1123,24.1485,24.1033,24.1304,968776.0
2015-12-22 11:35:00,26.71,26.77,26.71,26.77,1651832.0,24.1394,24.1937,24.1394,24.1937,1651832.0
2015-12-22 11:40:00,26.77,26.84,26.76,26.8,2825200.0,24.1937,24.2569,24.1846,24.2208,2825200.0
2015-12-22 11:45:00,26.79,26.84,26.79,26.81,1927944.0,24.2117,24.2569,24.2117,24.2298,1927944.0
2015-12-22 11:50:00,26.81,26.82,26.75,26.76,1231796.0,24.2298,24.2388,24.1756,24.1846,1231796.0
2015-12-22 11:55:00,26.76,26.81,26.76,26.81,936116.0,24.1846,24.2298,24.1846,24.2298,936116.0
2015-12-22 12:00:00,26.81,26.82,26.75,26.77,1154360.0,24.2298,24.2388,24.1756,24.1937,1154360.0
2015-12-22 12:05:00,26.77,26.79,26.76,26.78,842992.0,24.1937,24.2117,24.1846,24.2027,842992.0
2015-12-22 12:10:00,26.78,26.79,26.74,26.78,1425932.0,24.2027,24.2117,24.1665,24.2027,1425932.0
2015-12-22 12:15:00,26.78,26.82,26.77,26.81,1150524.0,24.2027,24.2388,24.1937,24.2298,1150524.0
2015-12-22 12:20:00,26.81,26.82,26.8,26.81,824368.0,24.2298,24.2388,24.2208,24.2298,824368.0
2015-12-22 12:25:00,26.81,26.85,26.8,26.83,1106196.0,24.2298,24.266,24.2208,24.2479,1106196.0
2015-12-22 12:30:00,26.83,26.9,26.82,26.89,3149088.0,24.2479,24.3111,24.2388,24.3021,3149088.0
2015-12-22 12:35:00,26.89,26.93,26.87,26.88,2125348.0,24.3021,24.3383,24.284,24.2931,2125348.0
2015-12-22 12:40:00,26.88,26.89,26.86,26.86,914036.0,24.2931,24.3021,24.275,24.275,914036.0
2015-12-22 12:45:00,26.87,26.88,26.86,26.86,692520.0,24.284,24.2931,24.275,24.275,692520.0
2015-12-22 12:50:00,26.86,26.89,26.83,26.85,1350200.0,24.275,24.3021,24.2479,24.266,1350200.0
2015-12-22 12:55:00,26.85,26.86,26.83,26.85,1056868.0,24.266,24.275,24.2479,24.266,1056868.0
2015-12-22 13:00:00,26.85,26.86,26.8,26.84,1374272.0,24.266,24.275,24.2208,24.2569,1374272.0
2015-12-22 13:05:00,26.84,26.85,26.8,26.81,801444.0,24.2569,24.266,24.2208,24.2298,801444.0
2015-12-22 13:10:00,26.81,26.82,26.78,26.8,1003836.0,24.2298,24.2388,24.2027,24.2208,1003836.0
2015-12-22 13:15:00,26.8,26.83,26.79,26.82,527476.0,24.2208,24.2479,24.2117,24.2388,527476.0
2015-12-22 13:20:00,26.82,26.83,26.77,26.79,957600.0,24.2388,24.2479,24.1937,24.2117,957600.0
2015-12-22 13:25:00,26.79,26.81,26.79,26.81,630436.0,24.2117,24.2298,24.2117,24.2298,630436.0
2015-12-22 13:30:00,26.81,26.81,26.78,26.8,564168.0,24.2298,24.2298,24.2027,24.2208,564168.0
2015-12-22 13:35:00,26.8,26.81,26.79,26.8,519360.0,24.2208,24.2298,24.2117,24.2208,519360.0
2015-12-22 13:40:00,26.8,26.8,26.75,26.78,1164408.0,24.2208,24.2208,24.1756,24.2027,1164408.0
2015-12-22 13:45:00,26.78,26.84,26.77,26.84,1002520.0,24.2027,24.2569,24.1937,24.2569,1002520.0
2015-12-22 13:50:00,26.84,26.85,26.82,26.84,903700.0,24.2569,24.266,24.2388,24.2569,903700.0
2015-12-22 13:55:00,26.85,26.87,26.84,26.86,1107252.0,24.266,24.284,24.2569,24.275,1107252.0
2015-12-22 14:00:00,26.86,26.87,26.82,26.83,903992.0,24.275,24.284,24.2388,24.2479,903992.0
2015-12-22 14:05:00,26.83,26.85,26.82,26.83,671876.0,24.2479,24.266,24.2388,24.2479,671876.0
2015-12-22 14:10:00,26.84,26.86,26.84,26.84,830204.0,24.2569,24.275,24.2569,24.2569,830204.0
2015-12-22 14:15:00,26.84,26.87,26.84,26.86,669084.0,24.2569,24.284,24.2569,24.275,669084.0
2015-12-22 14:20:00,26.86,26.87,26.84,26.85,966972.0,24.275,24.284,24.2569,24.266,966972.0
2015-12-22 14:25:00,26.85,26.85,26.8,26.81,1196500.0,24.266,24.266,24.2208,24.2298,1196500.0
2015-12-22 14:30:00,26.81,26.84,26.8,26.81,852008.0,24.2298,24.2569,24.2208,24.2298,852008.0
2015-12-22 14:35:00,26.81,26.84,26.81,26.83,794036.0,24.2298,24.2569,24.2298,24.2479,794036.0
2015-12-22 14:40:00,26.83,26.86,26.82,26.86,689788.0,24.2479,24.275,24.2388,24.275,689788.0
2015-12-22 14:45:00,26.86,26.86,26.82,26.82,771808.0,24.275,24.275,24.2388,24.2388,771808.0
2015-12-22 14:50:00,26.83,26.84,26.82,26.82,674404.0,24.2479,24.2569,24.2388,24.2388,674404.0
2015-12-22 14:55:00,26.82,26.86,26.8,26.86,918356.0,24.2388,24.275,24.2208,24.275,918356.0
2015-12-22 15:00:00,26.86,26.87,26.83,26.86,1117844.0,24.275,24.284,24.2479,24.275,1117844.0
2015-12-22 15:05:00,26.87,26.88,26.83,26.84,1271612.0,24.284,24.2931,24.2479,24.2569,1271612.0
2015-12-22 15:10:00,26.84,26.87,26.82,26.86,1193824.0,24.2569,24.284,24.2388,24.275,1193824.0
2015-12-22 15:15:00,26.86,26.86,26.84,26.85,1082344.0,24.275,24.275,24.2569,24.266,1082344.0
2015-12-22 15:20:00,26.84,26.87,26.84,26.84,1844008.0,24.2569,24.284,24.2569,24.2569,1844008.0
2015-12-22 15:25:00,26.84,26.85,26.82,26.83,1265160.0,24.2569,24.266,24.2388,24.2479,1265160.0
2015-12-22 15:30:00,26.83,26.85,26.81,26.83,1393712.0,24.2479,24.266,24.2298,24.2479,1393712.0
2015-12-22 15:35:00,26.83,26.85,26.81,26.82,1175292.0,24.2479,24.266,24.2298,24.2388,1175292.0
2015-12-22 15:40:00,26.82,26.83,26.75,26.78,1845188.0,24.2388,24.2479,24.1756,24.2027,1845188.0
2015-12-22 15:45:00,26.77,26.79,26.75,26.78,1645724.0,24.1937,24.2117,24.1756,24.2027,1645724.0
2015-12-22 15:50:00,26.78,26.83,26.77,26.82,2515280.0,24.2027,24.2479,24.1937,24.2388,2515280.0
2015-12-22 15:55:00,26.82,26.82,26.78,26.8,4800912.0,24.2388,24.2388,24.2027,24.2208,4800912.0
2015-12-23 09:30:00,26.82,26.92,26.8,26.91,3467676.0,24.2388,24.3292,24.2208,24.3202,3467676.0
2015-12-23 09:35:00,26.9,27.0,26.89,26.92,2420096.0,24.3111,24.4015,24.3021,24.3292,2420096.0
2015-12-23 09:40:00,26.92,26.97,26.9,26.96,2285540.0,24.3292,24.3744,24.3111,24.3654,2285540.0
2015-12-23 09:45:00,26.96,27.06,26.96,27.03,3551664.0,24.3654,24.4557,24.3654,24.4286,3551664.0
2015-12-23 09:50:00,27.04,27.12,27.02,27.12,3286240.0,24.4377,24.51,24.4196,24.51,3286240.0
2015-12-23 09:55:00,27.11,27.12,27.04,27.04,2140708.0,24.5009,24.51,24.4377,24.4377,2140708.0
2015-12-23 10:00:00,27.05,27.15,27.05,27.1,3013744.0,24.4467,24.5371,24.4467,24.4919,3013744.0
2015-12-23 10:05:00,27.1,27.13,27.03,27.05,2558696.0,24.4919,24.519,24.4286,24.4467,2558696.0
2015-12-23 10:10:00,27.05,27.07,27.03,27.06,1738844.0,24.4467,24.4648,24.4286,24.4557,1738844.0
2015-12-23 10:15:00,27.05,27.08,27.02,27.03,1380620.0,24.4467,24.4738,24.4196,24.4286,1380620.0
2015-12-23 10:20:00,27.03,27.07,27.0,27.01,1526548.0,24.4286,24.4648,24.4015,24.4106,1526548.0
2015-12-23 10:25:00,27.01,27.02,26.96,27.0,2005588.0,24.4106,24.4196,24.3654,24.4015,2005588.0
2015-12-23 10:30:00,27.0,27.05,26.98,27.05,1813292.0,24.4015,24.4467,24.3834,24.4467,1813292.0
2015-12-23 10:35:00,27.05,27.09,27.04,27.09,1567704.0,24.4467,24.4829,24.4377,24.4829,1567704.0
2015-12-23 10:40:00,27.09,27.11,27.08,27.1,1434296.0,24.4829,24.5009,24.4738,24.4919,1434296.0
2015-12-23 10:45:00,27.1,27.12,27.07,27.08,1683924.0,24.4919,24.51,24.4648,24.4738,1683924.0
2015-12-23 10:50:00,27.08,27.12,27.07,27.11,1029704.0,24.4738,24.51,24.4648,24.5009,1029704.0
2015-12-23 10:55:00,27.12,27.13,27.1,27.12,1243964.0,24.51,24.519,24.4919,24.51,1243964.0
2015-12-23 11:00:00,27.12,27.13,27.1,27.1,941840.0,24.51,24.519,24.4919,24.4919,941840.0
2015-12-23 11:05:00,27.1,27.11,27.05,27.06,1820364.0,24.4919,24.5009,24.4467,24.4557,1820364.0
2015-12-23 11:10:00,27.05,27.08,27.05,27.08,770824.0,24.4467,24.4738,24.4467,24.4738,770824.0
2015-12-23 11:15:00,27.08,27.12,27.07,27.11,1229684.0,24.4738,24.51,24.4648,24.5009,1229684.0
2015-12-23 11:20:00,27.11,27.12,27.04,27.05,1206236.0,24.5009,24.51,24.4377,24.4467,1206236.0
2015-12-23 11:25:00,27.05,27.07,27.03,27.04,1080340.0,24.4467,24.4648,24.4286,24.4377,1080340.0
2015-12-23 11:30:00,27.04,27.08,27.04,27.06,830796.0,24.4377,24.4738,24.4377,24.4557,830796.0
2015-12-23 11:35:00,27.06,27.08,27.05,27.05,741164.0,24.4557,24.4738,24.4467,24.4467,741164.0
2015-12-23 11:40:00,27.06,27.09,27.04,27.09,936996.0,24.4557,24.4829,24.4377,24.4829,936996.0
2015-12-23 11:45:00,27.09,27.09,27.05,27.05,937848.0,24.4829,24.4829,24.4467,24.4467,937848.0
2015-12-23 11:50:00,27.05,27.06,27.03,27.03,992316.0,24.4467,24.4557,24.4286,24.4286,992316.0
2015-12-23 11:55:00,27.04,27.13,27.04,27.12,1640220.0,24.4377,24.519,24.4377,24.51,1640220.0
2015-12-23 12:00:00,27.13,27.16,27.11,27.12,2285748.0,24.519,24.5461,24.5009,24.51,2285748.0
2015-12-23 12:05:00,27.12,27.17,27.12,27.17,1269568.0,24.51,24.5552,24.51,24.5552,1269568.0
2015-12-23 12:10:00,27.17,27.18,27.13,27.14,1774648.0,24.5552,24.5642,24.519,24.528,1774648.0
2015-12-23 12:15:00,27.14,27.17,27.13,27.16,995980.0,24.528,24.5552,24.519,24.5461,995980.0
2015-12-23 12:20:00,27.16,27.2,27.15,27.18,1491096.0,24.5461,24.5823,24.5371,24.5642,1491096.0
2015-12-23 12:25:00,27.18,27.21,27.17,27.19,1464256.0,24.5642,24.5913,24.5552,24.5732,1464256.0
2015-12-23 12:30:00,27.19,27.19,27.14,27.16,1288972.0,24.5732,24.5732,24.528,24.5461,1288972.0
2015-12-23 12:35:00,27.16,27.17,27.14,27.14,1590764.0,24.5461,24.5552,24.528,24.528,1590764.0
2015-12-23 12:40:00,27.15,27.16,27.14,27.15,850568.0,24.5371,24.5461,24.528,24.5371,850568.0
2015-12-23 12:45:00,27.15,27.15,27.1,27.12,1433000.0,24.5371,24.5371,24.4919,24.51,1433000.0
2015-12-23 12:50:00,27.12,27.13,27.08,27.1,1108012.0,24.51,24.519,24.4738,24.4919,1108012.0
2015-12-23 12:55:00,27.1,27.12,27.09,27.1,617732.0,24.4919,24.51,24.4829,24.4919,617732.0
2015-12-23 13:00:00,27.1,27.11,27.06,27.07,748128.0,24.4919,24.5009,24.4557,24.4648,748128.0
2015-12-23 13:05:00,27.07,27.1,27.06,27.09,1019068.0,24.4648,24.4919,24.4557,24.4829,1019068.0
2015-12-23 13:10:00,27.09,27.09,27.06,27.07,595944.0,24.4829,24.4829,24.4557,24.4648,595944.0
2015-12-23 13:15:00,27.07,27.07,27.03,27.05,833976.0,24.4648,24.4648,24.4286,24.4467,833976.0
2015-12-23 13:20:00,27.05,27.09,27.05,27.09,658724.0,24.4467,24.4829,24.4467,24.4829,658724.0
2015-12-23 13:25:00,27.09,27.11,27.07,27.07,719672.0,24.4829,24.5009,24.4648,24.4648,719672.0
2015-12-23 13:30:00,27.07,27.07,27.04,27.06,596196.0,24.4648,24.4648,24.4377,24.4557,596196.0
2015-12-23 13:35:00,27.06,27.07,27.01,27.03,1032684.0,24.4557,24.4648,24.4106,24.4286,1032684.0
2015-12-23 13:40:00,27.03,27.06,27.03,27.06,590888.0,24.4286,24.4557,24.4286,24.4557,590888.0
2015-12-23 13:45:00,27.06,27.06,27.03,27.04,596860.0,24.4557,24.4557,24.4286,24.4377,596860.0
2015-12-23 13:50:00,27.04,27.07,27.03,27.04,1116548.0,24.4377,24.4648,24.4286,24.4377,1116548.0
2015-12-23 13:55:00,27.04,27.06,27.03,27.05,710468.0,24.4377,24.4557,24.4286,24.4467,710468.0
2015-12-23 14:00:00,27.04,27.07,27.04,27.05,770260.0,24.4377,24.4648,24.4377,24.4467,770260.0
2015-12-23 14:05:00,27.05,27.09,27.05,27.08,779104.0,24.4467,24.4829,24.4467,24.4738,779104.0
2015-12-23 14:10:00,27.08,27.1,27.05,27.09,1140564.0,24.4738,24.4919,24.4467,24.4829,1140564.0
2015-12-23 14:15:00,27.09,27.11,27.08,27.1,713152.0,24.4829,24.5009,24.4738,24.4919,713152.0
2015-12-23 14:20:00,27.1,27.11,27.07,27.09,875248.0,24.4919,24.5009,24.4648,24.4829,875248.0
2015-12-23 14:25:00,27.09,27.12,27.08,27.11,951804.0,24.4829,24.51,24.4738,24.5009,951804.0
2015-12-23 14:30:00,27.1,27.14,27.1,27.12,1180348.0,24.4919,24.528,24.4919,24.51,1180348.0
2015-12-23 14:35:00,27.12,27.16,27.12,27.15,1062068.0,24.51,24.5461,24.51,24.5371,1062068.0
2015-12-23 14:40:00,27.15,27.15,27.12,27.13,1039880.0,24.5371,24.5371,24.51,24.519,1039880.0
2015-12-23 14:45:00,27.13,27.13,27.11,27.12,1162808.0,24.519,24.519,24.5009,24.51,1162808.0
2015-12-23 14:50:00,27.13,27.14,27.11,27.14,919208.0,24.519,24.528,24.5009,24.528,919208.0
2015-12-23 14:55:00,27.14,27.16,27.11,27.15,969112.0,24.528,24.5461,24.5009,24.5371,969112.0
2015-12-23 15:00:00,27.15,27.15,27.1,27.11,1124764.0,24.5371,24.5371,24.4919,24.5009,1124764.0
2015-12-23 15:05:00,27.11,27.12,27.06,27.07,1244176.0,24.5009,24.51,24.4557,24.4648,1244176.0
2015-12-23 15:10:00,27.07,27.09,27.06,27.08,925008.0,24.4648,24.4829,24.4557,24.4738,925008.0
2015-12-23 15:15:00,27.08,27.12,27.07,27.11,874792.0,24.4738,24.51,24.4648,24.5009,874792.0
2015-12-23 15:20:00,27.11,27.13,27.1,27.12,891760.0,24.5009,24.519,24.4919,24.51,891760.0
2015-12-23 15:25:00,27.12,27.14,27.11,27.14,877996.0,24.51,24.528,24.5009,24.528,877996.0
2015-12-23 15:30:00,27.14,27.14,27.11,27.13,946456.0,24.528,24.528,24.5009,24.519,946456.0
2015-12-23 15:35:00,27.13,27.14,27.09,27.13,1138656.0,24.519,24.528,24.4829,24.519,1138656.0
2015-12-23 15:40:00,27.12,27.14,27.12,27.14,1491452.0,24.51,24.528,24.51,24.528,1491452.0
2015-12-23 15:45:00,27.14,27.16,27.13,27.13,1520480.0,24.528,24.5461,24.519,24.519,1520480.0
2015-12-23 15:50:00,27.13,27.15,27.11,27.14,1894912.0,24.519,24.5371,24.5009,24.528,1894912.0
2015-12-23 15:55:00,27.15,27.16,27.13,27.15,3400516.0,24.5371,24.5461,24.519,24.5371,3400516.0
2015-12-24 09:30:00,27.25,27.25,27.13,27.14,3439460.0,24.6275,24.6275,24.519,24.528,3439460.0
2015-12-24 09:35:00,27.13,27.18,27.11,27.14,1473944.0,24.519,24.5642,24.5009,24.528,1473944.0
2015-12-24 09:40:00,27.14,27.15,27.07,27.08,1379896.0,24.528,24.5371,24.4648,24.4738,1379896.0
2015-12-24 09:45:00,27.09,27.14,27.08,27.12,1374024.0,24.4829,24.528,24.4738,24.51,1374024.0
2015-12-24 09:50:00,27.12,27.16,27.11,27.11,1191848.0,24.51,24.5461,24.5009,24.5009,1191848.0
2015-12-24 09:55:00,27.11,27.13,27.09,27.11,1062760.0,24.5009,24.519,24.4829,24.5009,1062760.0
2015-12-24 10:00:00,27.11,27.12,27.02,27.04,2427392.0,24.5009,24.51,24.4196,24.4377,2427392.0
2015-12-24 10:05:00,27.04,27.07,27.01,27.04,1633456.0,24.4377,24.4648,24.4106,24.4377,1633456.0
2015-12-24 10:10:00,27.04,27.04,26.99,27.0,2394344.0,24.4377,24.4377,24.3925,24.4015,2394344.0
2015-12-24 10:15:00,27.0,27.08,27.0,27.07,1457388.0,24.4015,24.4738,24.4015,24.4648,1457388.0
2015-12-24 10:20:00,27.07,27.07,27.05,27.06,796456.0,24.4648,24.4648,24.4467,24.4557,796456.0
2015-12-24 10:25:00,27.06,27.11,27.06,27.09,1392544.0,24.4557,24.5009,24.4557,24.4829,1392544.0
2015-12-24 10:30:00,27.09,27.11,27.06,27.08,1037532.0,24.4829,24.5009,24.4557,24.4738,1037532.0
2015-12-24 10:35:00,27.08,27.1,27.06,27.08,766572.0,24.4738,24.4919,24.4557,24.4738,766572.0
2015-12-24 10:40:00,27.08,27.12,27.07,27.1,1051148.0,24.4738,24.51,24.4648,24.4919,1051148.0
2015-12-24 10:45:00,27.1,27.11,27.08,27.1,660384.0,24.4919,24.5009,24.4738,24.4919,660384.0
2015-12-24 10:50:00,27.1,27.12,27.09,27.1,525128.0,24.4919,24.51,24.4829,24.4919,525128.0
2015-12-24 10:55:00,27.1,27.15,27.09,27.14,1074152.0,24.4919,24.5371,24.4829,24.528,1074152.0
2015-12-24 11:00:00,27.13,27.14,27.11,27.12,763712.0,24.519,24.528,24.5009,24.51,763712.0
2015-12-24 11:05:00,27.12,27.16,27.11,27.16,964288.0,24.51,24.5461,24.5009,24.5461,964288.0
2015-12-24 11:10:00,27.15,27.16,27.14,27.16,629740.0,24.5371,24.5461,24.528,24.5461,629740.0
2015-12-24 11:15:00,27.15,27.16,27.13,27.13,743732.0,24.5371,24.5461,24.519,24.519,743732.0
2015-12-24 11:20:00,27.14,27.14,27.11,27.13,778936.0,24.528,24.528,24.5009,24.519,778936.0
2015-12-24 11:25:00,27.12,27.14,27.09,27.09,1078072.0,24.51,24.528,24.4829,24.4829,1078072.0
2015-12-24 11:30:00,27.1,27.11,27.08,27.11,913700.0,24.4919,24.5009,24.4738,24.5009,913700.0
2015-12-24 11:35:00,27.11,27.11,27.08,27.1,636472.0,24.5009,24.5009,24.4738,24.4919,636472.0
2015-12-24 11:40:00,27.1,27.12,27.1,27.11,685704.0,24.4919,24.51,24.4919,24.5009,685704.0
2015-12-24 11:45:00,27.11,27.16,27.1,27.14,1124692.0,24.5009,24.5461,24.4919,24.528,1124692.0
2015-12-24 11:50:00,27.14,27.16,27.12,27.12,799536.0,24.528,24.5461,24.51,24.51,799536.0
2015-12-24 11:55:00,27.12,27.14,27.1,27.13,625880.0,24.51,24.528,24.4919,24.519,625880.0
2015-12-24 12:00:00,27.13,27.13,27.11,27.11,492084.0,24.519,24.519,24.5009,24.5009,492084.0
2015-12-24 12:05:00,27.11,27.12,27.1,27.11,570676.0,24.5009,24.51,24.4919,24.5009,570676.0
2015-12-24 12:10:00,27.1,27.11,27.08,27.09,529596.0,24.4919,24.5009,24.4738,24.4829,529596.0
2015-12-24 12:15:00,27.09,27.12,27.09,27.11,697700.0,24.4829,24.51,24.4829,24.5009,697700.0
2015-12-24 12:20:00,27.11,27.12,27.11,27.11,504220.0,24.5009,24.51,24.5009,24.5009,504220.0
2015-12-24 12:25:00,27.11,27.12,27.1,27.1,627740.0,24.5009,24.51,24.4919,24.4919,627740.0
2015-12-24 12:30:00,27.1,27.11,27.09,27.09,1025648.0,24.4919,24.5009,24.4829,24.4829,1025648.0
2015-12-24 12:35:00,27.09,27.09,27.05,27.06,1020676.0,24.4829,24.4829,24.4467,24.4557,1020676.0
2015-12-24 12:40:00,27.06,27.06,27.03,27.05,1014268.0,24.4557,24.4557,24.4286,24.4467,1014268.0
2015-12-24 12:45:00,27.05,27.06,27.04,27.04,930340.0,24.4467,24.4557,24.4377,24.4377,930340.0
2015-12-24 12:50:00,27.05,27.05,27.02,27.05,1108280.0,24.4467,24.4467,24.4196,24.4467,1108280.0
2015-12-24 12:55:00,27.04,27.05,26.99,27.01,2627264.0,24.4377,24.4467,24.3925,24.4106,2627264.0
2015-12-28 09:30:00,26.9,26.92,26.86,26.9,3141932.0,24.3111,24.3292,24.275,24.3111,3141932.0
2015-12-28 09:35:00,26.9,26.92,26.8,26.81,2373708.0,24.3111,24.3292,24.2208,24.2298,2373708.0
2015-12-28 09:40:00,26.81,26.82,26.73,26.75,3035664.0,24.2298,24.2388,24.1575,24.1756,3035664.0
2015-12-28 09:45:00,26.75,26.8,26.72,26.78,2627096.0,24.1756,24.2208,24.1485,24.2027,2627096.0
2015-12-28 09:50:00,26.78,26.78,26.74,26.74,1682208.0,24.2027,24.2027,24.1665,24.1665,1682208.0
2015-12-28 09:55:00,26.74,26.75,26.68,26.69,2563228.0,24.1665,24.1756,24.1123,24.1214,2563228.0
2015-12-28 10:00:00,26.7,26.72,26.67,26.69,1842948.0,24.1304,24.1485,24.1033,24.1214,1842948.0
2015-12-28 10:05:00,26.69,26.74,26.68,26.72,1672136.0,24.1214,24.1665,24.1123,24.1485,1672136.0
2015-12-28 10:10:00,26.72,26.73,26.64,26.65,2032900.0,24.1485,24.1575,24.0762,24.0852,2032900.0
2015-12-28 10:15:00,26.65,26.69,26.64,26.68,1438768.0,24.0852,24.1214,24.0762,24.1123,1438768.0
2015-12-28 10:20:00,26.68,26.68,26.65,26.66,1278132.0,24.1123,24.1123,24.0852,24.0942,1278132.0
2015-12-28 10:25:00,26.66,26.67,26.61,26.62,1751796.0,24.0942,24.1033,24.0491,24.0581,1751796.0
2015-12-28 10:30:00,26.61,26.64,26.59,26.63,1744868.0,24.0491,24.0762,24.031,24.0671,1744868.0
2015-12-28 10:35:00,26.63,26.66,26.63,26.63,1337640.0,24.0671,24.0942,24.0671,24.0671,1337640.0
2015-12-28 10:40:00,26.63,26.65,26.63,26.64,1580816.0,24.0671,24.0852,24.0671,24.0762,1580816.0
2015-12-28 10:45:00,26.64,26.66,26.58,26.59,2299076.0,24.0762,24.0942,24.0219,24.031,2299076.0
2015-12-28 10:50:00,26.59,26.62,26.56,26.56,1374816.0,24.031,24.0581,24.0039,24.0039,1374816.0
2015-12-28 10:55:00,26.56,26.58,26.55,26.55,1510404.0,24.0039,24.0219,23.9948,23.9948,1510404.0
2015-12-28 11:00:00,26.55,26.61,26.55,26.59,1208572.0,23.9948,24.0491,23.9948,24.031,1208572.0
2015-12-28 11:05:00,26.6,26.63,26.59,26.63,1131652.0,24.04,24.0671,24.031,24.0671,1131652.0
2015-12-28 11:10:00,26.63,26.66,26.61,26.66,1177308.0,24.0671,24.0942,24.0491,24.0942,1177308.0
2015-12-28 11:15:00,26.66,26.68,26.66,26.66,1146704.0,24.0942,24.1123,24.0942,24.0942,1146704.0
2015-12-28 11:20:00,26.66,26.71,26.66,26.71,1272732.0,24.0942,24.1394,24.0942,24.1394,1272732.0
2015-12-28 11:25:00,26.71,26.76,26.71,26.75,1810712.0,24.1394,24.1846,24.1394,24.1756,1810712.0
2015-12-28 11:30:00,26.76,26.77,26.73,26.74,1238352.0,24.1846,24.1937,24.1575,24.1665,1238352.0
2015-12-28 11:35:00,26.74,26.78,26.73,26.76,1349556.0,24.1665,24.2027,24.1575,24.1846,1349556.0
2015-12-28 11:40:00,26.76,26.77,26.74,26.77,761768.0,24.1846,24.1937,24.1665,24.1937,761768.0
2015-12-28 11:45:00,26.77,26.78,26.74,26.76,907344.0,24.1937,24.2027,24.1665,24.1846,907344.0
2015-12-28 11:50:00,26.76,26.81,26.75,26.8,1492772.0,24.1846,24.2298,24.1756,24.2208,1492772.0
2015-12-28 11:55:00,26.79,26.82,26.78,26.79,1341308.0,24.2117,24.2388,24.2027,24.2117,1341308.0
2015-12-28 12:00:00,26.79,26.82,26.79,26.8,606456.0,24.2117,24.2388,24.2117,24.2208,606456.0
2015-12-28 12:05:00,26.8,26.82,26.79,26.79,564408.0,24.2208,24.2388,24.2117,24.2117,564408.0
2015-12-28 12:10:00,26.8,26.8,26.73,26.73,1146992.0,24.2208,24.2208,24.1575,24.1575,1146992.0
2015-12-28 12:15:00,26.73,26.77,26.71,26.76,902080.0,24.1575,24.1937,24.1394,24.1846,902080.0
2015-12-28 12:20:00,26.76,26.76,26.72,26.72,699576.0,24.1846,24.1846,24.1485,24.1485,699576.0
2015-12-28 12:25:00,26.72,26.75,26.72,26.75,580620.0,24.1485,24.1756,24.1485,24.1756,580620.0
2015-12-28 12:30:00,26.75,26.76,26.73,26.75,621968.0,24.1756,24.1846,24.1575,24.1756,621968.0
2015-12-28 12:35:00,26.75,26.76,26.73,26.74,1030604.0,24.1756,24.1846,24.1575,24.1665,1030604.0
2015-12-28 12:40:00,26.74,26.75,26.72,26.73,387340.0,24.1665,24.1756,24.1485,24.1575,387340.0
2015-12-28 12:45:00,26.73,26.75,26.72,26.74,588980.0,24.1575,24.1756,24.1485,24.1665,588980.0
2015-12-28 12:50:00,26.74,26.78,26.74,26.77,794960.0,24.1665,24.2027,24.1665,24.1937,794960.0
2015-12-28 12:55:00,26.77,26.77,26.73,26.75,687020.0,24.1937,24.1937,24.1575,24.1756,687020.0
2015-12-28 13:00:00,26.75,26.77,26.74,26.75,381048.0,24.1756,24.1937,24.1665,24.1756,381048.0
2015-12-28 13:05:00,26.75,26.77,26.75,26.75,307152.0,24.1756,24.1937,24.1756,24.1756,307152.0
2015-12-28 13:10:00,26.76,26.8,26.75,26.76,829744.0,24.1846,24.2208,24.1756,24.1846,829744.0
2015-12-28 13:15:00,26.76,26.79,26.76,26.79,679892.0,24.1846,24.2117,24.1846,24.2117,679892.0
2015-12-28 13:20:00,26.79,26.81,26.77,26.8,573844.0,24.2117,24.2298,24.1937,24.2208,573844.0
2015-12-28 13:25:00,26.8,26.81,26.78,26.79,354136.0,24.2208,24.2298,24.2027,24.2117,354136.0
2015-12-28 13:30:00,26.79,26.84,26.79,26.82,1110868.0,24.2117,24.2569,24.2117,24.2388,1110868.0
2015-12-28 13:35:00,26.82,26.82,26.78,26.79,739820.0,24.2388,24.2388,24.2027,24.2117,739820.0
2015-12-28 13:40:00,26.79,26.8,26.75,26.76,612828.0,24.2117,24.2208,24.1756,24.1846,612828.0
2015-12-28 13:45:00,26.76,26.77,26.75,26.76,436712.0,24.1846,24.1937,24.1756,24.1846,436712.0
2015-12-28 13:50:00,26.76,26.77,26.72,26.72,687596.0,24.1846,24.1937,24.1485,24.1485,687596.0
2015-12-28 13:55:00,26.72,26.75,26.72,26.74,690884.0,24.1485,24.1756,24.1485,24.1665,690884.0
2015-12-28 14:00:00,26.74,26.77,26.74,26.74,584012.0,24.1665,24.1937,24.1665,24.1665,584012.0
2015-12-28 14:05:00,26.74,26.76,26.74,26.74,592916.0,24.1665,24.1846,24.1665,24.1665,592916.0
2015-12-28 14:10:00,26.75,26.76,26.72,26.72,749904.0,24.1756,24.1846,24.1485,24.1485,749904.0
2015-12-28 14:15:00,26.73,26.75,26.72,26.74,566004.0,24.1575,24.1756,24.1485,24.1665,566004.0
2015-12-28 14:20:00,26.75,26.76,26.74,26.74,490860.0,24.1756,24.1846,24.1665,24.1665,490860.0
2015-12-28 14:25:00,26.74,26.77,26.74,26.75,696720.0,24.1665,24.1937,24.1665,24.1756,696720.0
2015-12-28 14:30:00,26.75,26.75,26.73,26.73,631736.0,24.1756,24.1756,24.1575,24.1575,631736.0
2015-12-28 14:35:00,26.73,26.74,26.71,26.73,908040.0,24.1575,24.1665,24.1394,24.1575,908040.0
2015-12-28 14:40:00,26.73,26.73,26.71,26.72,622264.0,24.1575,24.1575,24.1394,24.1485,622264.0
2015-12-28 14:45:00,26.72,26.73,26.7,26.72,647628.0,24.1485,24.1575,24.1304,24.1485,647628.0
2015-12-28 14:50:00,26.72,26.74,26.71,26.72,606120.0,24.1485,24.1665,24.1394,24.1485,606120.0
2015-12-28 14:55:00,26.72,26.73,26.7,26.7,584708.0,24.1485,24.1575,24.1304,24.1304,584708.0
2015-12-28 15:00:00,26.71,26.72,26.67,26.68,1031820.0,24.1394,24.1485,24.1033,24.1123,1031820.0
2015-12-28 15:05:00,26.68,26.71,26.68,26.71,834324.0,24.1123,24.1394,24.1123,24.1394,834324.0
2015-12-28 15:10:00,26.71,26.72,26.69,26.7,640964.0,24.1394,24.1485,24.1214,24.1304,640964.0
2015-12-28 15:15:00,26.7,26.71,26.67,26.67,1203560.0,24.1304,24.1394,24.1033,24.1033,1203560.0
2015-12-28 15:20:00,26.67,26.7,26.66,26.69,868956.0,24.1033,24.1304,24.0942,24.1214,868956.0
2015-12-28 15:25:00,26.69,26.69,26.66,26.67,1135496.0,24.1214,24.1214,24.0942,24.1033,1135496.0
2015-12-28 15:30:00,26.67,26.68,26.66,26.68,1097876.0,24.1033,24.1123,24.0942,24.1123,1097876.0
2015-12-28 15:35:00,26.68,26.68,26.65,26.66,1256748.0,24.1123,24.1123,24.0852,24.0942,1256748.0
2015-12-28 15:40:00,26.66,26.67,26.65,26.65,1510084.0,24.0942,24.1033,24.0852,24.0852,1510084.0
2015-12-28 15:45:00,26.65,26.65,26.63,26.63,1974484.0,24.0852,24.0852,24.0671,24.0671,1974484.0
2015-12-28 15:50:00,26.63,26.68,26.63,26.68,2100232.0,24.0671,24.1123,24.0671,24.1123,2100232.0
2015-12-28 15:55:00,26.68,26.71,26.66,26.71,3308720.0,24.1123,24.1394,24.0942,24.1394,3308720.0
2015-12-29 09:30:00,26.73,26.9,26.72,26.88,4176040.0,24.1575,24.3111,24.1485,24.2931,4176040.0
2015-12-29 09:35:00,26.89,26.93,26.88,26.89,2366888.0,24.3021,24.3383,24.2931,24.3021,2366888.0
2015-12-29 09:40:00,26.89,26.89,26.86,26.87,2065732.0,24.3021,24.3021,24.275,24.284,2065732.0
2015-12-29 09:45:00,26.87,26.89,26.81,26.83,2543652.0,24.284,24.3021,24.2298,24.2479,2543652.0
2015-12-29 09:50:00,26.83,26.87,26.82,26.86,1711936.0,24.2479,24.284,24.2388,24.275,1711936.0
2015-12-29 09:55:00,26.86,26.86,26.81,26.84,1319796.0,24.275,24.275,24.2298,24.2569,1319796.0
2015-12-29 10:00:00,26.84,26.88,26.84,26.86,1622016.0,24.2569,24.2931,24.2569,24.275,1622016.0
2015-12-29 10:05:00,26.87,26.9,26.86,26.87,1627488.0,24.284,24.3111,24.275,24.284,1627488.0
2015-12-29 10:10:00,26.88,26.88,26.83,26.86,1049036.0,24.2931,24.2931,24.2479,24.275,1049036.0
2015-12-29 10:15:00,26.86,26.86,26.84,26.86,774912.0,24.275,24.275,24.2569,24.275,774912.0
2015-12-29 10:20:00,26.86,26.9,26.86,26.9,1142948.0,24.275,24.3111,24.275,24.3111,1142948.0
2015-12-29 10:25:00,26.9,26.95,26.88,26.93,1696204.0,24.3111,24.3563,24.2931,24.3383,1696204.0
2015-12-29 10:30:00,26.93,26.95,26.9,26.91,928800.0,24.3383,24.3563,24.3111,24.3202,928800.0
2015-12-29 10:35:00,26.91,26.91,26.88,26.89,1181280.0,24.3202,24.3202,24.2931,24.3021,1181280.0
2015-12-29 10:40:00,26.89,26.89,26.85,26.88,1608744.0,24.3021,24.3021,24.266,24.2931,1608744.0
2015-12-29 10:45:00,26.88,26.89,26.86,26.88,989032.0,24.2931,24.3021,24.275,24.2931,989032.0
2015-12-29 10:50:00,26.88,26.89,26.86,26.88,814452.0,24.2931,24.3021,24.275,24.2931,814452.0
2015-12-29 10:55:00,26.89,26.89,26.86,26.88,959336.0,24.3021,24.3021,24.275,24.2931,959336.0
2015-12-29 11:00:00,26.88,26.92,26.88,26.91,1190280.0,24.2931,24.3292,24.2931,24.3202,1190280.0
2015-12-29 11:05:00,26.91,26.93,26.9,26.93,716040.0,24.3202,24.3383,24.3111,24.3383,716040.0
2015-12-29 11:10:00,26.93,26.99,26.92,26.97,1910808.0,24.3383,24.3925,24.3292,24.3744,1910808.0
2015-12-29 11:15:00,26.97,26.99,26.95,26.98,884824.0,24.3744,24.3925,24.3563,24.3834,884824.0
2015-12-29 11:20:00,26.98,26.98,26.96,26.97,935768.0,24.3834,24.3834,24.3654,24.3744,935768.0
2015-12-29 11:25:00,26.97,26.99,26.97,26.98,907680.0,24.3744,24.3925,24.3744,24.3834,907680.0
2015-12-29 11:30:00,26.98,27.0,26.97,26.99,1147212.0,24.3834,24.4015,24.3744,24.3925,1147212.0
2015-12-29 11:35:00,26.99,27.0,26.98,26.99,805976.0,24.3925,24.4015,24.3834,24.3925,805976.0
2015-12-29 11:40:00,27.0,27.0,26.99,27.0,713196.0,24.4015,24.4015,24.3925,24.4015,713196.0
2015-12-29 11:45:00,27.0,27.01,26.97,26.97,2040780.0,24.4015,24.4106,24.3744,24.3744,2040780.0
2015-12-29 11:50:00,26.97,26.98,26.95,26.96,1016756.0,24.3744,24.3834,24.3563,24.3654,1016756.0
2015-12-29 11:55:00,26.96,27.0,26.96,26.97,989760.0,24.3654,24.4015,24.3654,24.3744,989760.0
2015-12-29 12:00:00,26.97,27.03,26.97,27.03,1013592.0,24.3744,24.4286,24.3744,24.4286,1013592.0
2015-12-29 12:05:00,27.03,27.05,27.02,27.05,1064724.0,24.4286,24.4467,24.4196,24.4467,1064724.0
2015-12-29 12:10:00,27.05,27.07,27.04,27.06,1574396.0,24.4467,24.4648,24.4377,24.4557,1574396.0
2015-12-29 12:15:00,27.06,27.11,27.06,27.11,1620896.0,24.4557,24.5009,24.4557,24.5009,1620896.0
2015-12-29 12:20:00,27.11,27.11,27.08,27.09,1071880.0,24.5009,24.5009,24.4738,24.4829,1071880.0
2015-12-29 12:25:00,27.09,27.13,27.09,27.11,1272064.0,24.4829,24.519,24.4829,24.5009,1272064.0
2015-12-29 12:30:00,27.1,27.12,27.1,27.11,750684.0,24.4919,24.51,24.4919,24.5009,750684.0
2015-12-29 12:35:00,27.11,27.11,27.09,27.11,1239708.0,24.5009,24.5009,24.4829,24.5009,1239708.0
2015-12-29 12:40:00,27.11,27.12,27.1,27.12,778944.0,24.5009,24.51,24.4919,24.51,778944.0
2015-12-29 12:45:00,27.12,27.14,27.11,27.12,1289880.0,24.51,24.528,24.5009,24.51,1289880.0
2015-12-29 12:50:00,27.11,27.15,27.11,27.14,1053108.0,24.5009,24.5371,24.5009,24.528,1053108.0
2015-12-29 12:55:00,27.14,27.15,27.13,27.13,924280.0,24.528,24.5371,24.519,24.519,924280.0
2015-12-29 13:00:00,27.14,27.18,27.13,27.18,1458540.0,24.528,24.5642,24.519,24.5642,1458540.0
2015-12-29 13:05:00,27.18,27.19,27.18,27.19,1100472.0,24.5642,24.5732,24.5642,24.5732,1100472.0
2015-12-29 13:10:00,27.18,27.19,27.17,27.17,1171488.0,24.5642,24.5732,24.5552,24.5552,1171488.0
2015-12-29 13:15:00,27.17,27.2,27.17,27.19,1013484.0,24.5552,24.5823,24.5552,24.5732,1013484.0
2015-12-29 13:20:00,27.19,27.2,27.18,27.18,770996.0,24.5732,24.5823,24.5642,24.5642,770996.0
2015-12-29 13:25:00,27.18,27.2,27.18,27.2,575776.0,24.5642,24.5823,24.5642,24.5823,575776.0
2015-12-29 13:30:00,27.2,27.23,27.2,27.22,1044872.0,24.5823,24.6094,24.5823,24.6003,1044872.0
2015-12-29 13:35:00,27.22,27.24,27.2,27.21,2060404.0,24.6003,24.6184,24.5823,24.5913,2060404.0
2015-12-29 13:40:00,27.21,27.24,27.21,27.24,868672.0,24.5913,24.6184,24.5913,24.6184,868672.0
2015-12-29 13:45:00,27.24,27.25,27.23,27.25,1729952.0,24.6184,24.6275,24.6094,24.6275,1729952.0
2015-12-29 13:50:00,27.25,27.29,27.24,27.28,2096600.0,24.6275,24.6636,24.6184,24.6546,2096600.0
2015-12-29 13:55:00,27.28,27.29,27.26,27.27,1534912.0,24.6546,24.6636,24.6365,24.6455,1534912.0
2015-12-29 14:00:00,27.27,27.27,27.25,27.26,908924.0,24.6455,24.6455,24.6275,24.6365,908924.0
2015-12-29 14:05:00,27.26,27.28,27.25,27.27,1538776.0,24.6365,24.6546,24.6275,24.6455,1538776.0
2015-12-29 14:10:00,27.27,27.3,27.27,27.29,804228.0,24.6455,24.6726,24.6455,24.6636,804228.0
2015-12-29 14:15:00,27.29,27.34,27.28,27.31,2473692.0,24.6636,24.7088,24.6546,24.6817,2473692.0
2015-12-29 14:20:00,27.3,27.33,27.3,27.32,835236.0,24.6726,24.6998,24.6726,24.6907,835236.0
2015-12-29 14:25:00,27.32,27.34,27.31,27.33,1199028.0,24.6907,24.7088,24.6817,24.6998,1199028.0
2015-12-29 14:30:00,27.33,27.33,27.29,27.29,1155304.0,24.6998,24.6998,24.6636,24.6636,1155304.0
2015-12-29 14:35:00,27.29,27.3,27.27,27.28,1203096.0,24.6636,24.6726,24.6455,24.6546,1203096.0
2015-12-29 14:40:00,27.28,27.31,27.27,27.29,840608.0,24.6546,24.6817,24.6455,24.6636,840608.0
2015-12-29 14:45:00,27.29,27.35,27.29,27.35,1824988.0,24.6636,24.7178,24.6636,24.7178,1824988.0
2015-12-29 14:50:00,27.35,27.36,27.31,27.32,1258496.0,24.7178,24.7269,24.6817,24.6907,1258496.0
2015-12-29 14:55:00,27.32,27.32,27.3,27.31,1071824.0,24.6907,24.6907,24.6726,24.6817,1071824.0
2015-12-29 15:00:00,27.31,27.33,27.29,27.3,1090836.0,24.6817,24.6998,24.6636,24.6726,1090836.0
2015-12-29 15:05:00,27.3,27.33,27.3,27.32,835548.0,24.6726,24.6998,24.6726,24.6907,835548.0
2015-12-29 15:10:00,27.31,27.32,27.26,27.28,1262840.0,24.6817,24.6907,24.6365,24.6546,1262840.0
2015-12-29 15:15:00,27.27,27.28,27.23,27.24,1952552.0,24.6455,24.6546,24.6094,24.6184,1952552.0
2015-12-29 15:20:00,27.24,27.25,27.23,27.23,1452872.0,24.6184,24.6275,24.6094,24.6094,1452872.0
2015-12-29 15:25:00,27.23,27.23,27.2,27.22,1436356.0,24.6094,24.6094,24.5823,24.6003,1436356.0
2015-12-29 15:30:00,27.22,27.24,27.2,27.23,1350368.0,24.6003,24.6184,24.5823,24.6094,1350368.0
2015-12-29 15:35:00,27.22,27.24,27.21,27.21,1471960.0,24.6003,24.6184,24.5913,24.5913,1471960.0
2015-12-29 15:40:00,27.21,27.22,27.16,27.18,2494340.0,24.5913,24.6003,24.5461,24.5642,2494340.0
2015-12-29 15:45:00,27.18,27.21,27.18,27.19,1880732.0,24.5642,24.5913,24.5642,24.5732,1880732.0
2015-12-29 15:50:00,27.19,27.21,27.19,27.2,1797628.0,24.5732,24.5913,24.5732,24.5823,1797628.0
2015-12-29 15:55:00,27.2,27.21,27.17,27.18,3706168.0,24.5823,24.5913,24.5552,24.5642,3706168.0
2015-12-30 09:30:00,27.15,27.18,26.97,27.04,3987164.0,24.5371,24.5642,24.3744,24.4377,3987164.0
2015-12-30 09:35:00,27.03,27.06,26.98,27.01,2026892.0,24.4286,24.4557,24.3834,24.4106,2026892.0
2015-12-30 09:40:00,27.01,27.02,26.94,26.95,1842012.0,24.4106,24.4196,24.3473,24.3563,1842012.0
2015-12-30 09:45:00,26.94,26.99,26.91,26.96,2351780.0,24.3473,24.3925,24.3202,24.3654,2351780.0
2015-12-30 09:50:00,26.96,26.96,26.9,26.93,1928588.0,24.3654,24.3654,24.3111,24.3383,1928588.0
2015-12-30 09:55:00,26.93,26.94,26.85,26.89,2437928.0,24.3383,24.3473,24.266,24.3021,2437928.0
2015-12-30 10:00:00,26.89,26.91,26.86,26.9,1569548.0,24.3021,24.3202,24.275,24.3111,1569548.0
2015-12-30 10:05:00,26.9,26.91,26.88,26.88,1483668.0,24.3111,24.3202,24.2931,24.2931,1483668.0
2015-12-30 10:10:00,26.88,26.95,26.88,26.92,2143768.0,24.2931,24.3563,24.2931,24.3292,2143768.0
2015-12-30 10:15:00,26.92,26.94,26.91,26.92,1235556.0,24.3292,24.3473,24.3202,24.3292,1235556.0
2015-12-30 10:20:00,26.92,26.92,26.83,26.84,2137252.0,24.3292,24.3292,24.2479,24.2569,2137252.0
2015-12-30 10:25:00,26.83,26.84,26.8,26.83,1896292.0,24.2479,24.2569,24.2208,24.2479,1896292.0
2015-12-30 10:30:00,26.83,26.87,26.81,26.87,1614124.0,24.2479,24.284,24.2298,24.284,1614124.0
2015-12-30 10:35:00,26.87,26.87,26.82,26.84,1066580.0,24.284,24.284,24.2388,24.2569,1066580.0
2015-12-30 10:40:00,26.84,26.91,26.83,26.91,1454160.0,24.2569,24.3202,24.2479,24.3202,1454160.0
2015-12-30 10:45:00,26.91,26.93,26.89,26.9,1300912.0,24.3202,24.3383,24.3021,24.3111,1300912.0
2015-12-30 10:50:00,26.9,26.95,26.89,26.93,917548.0,24.3111,24.3563,24.3021,24.3383,917548.0
2015-12-30 10:55:00,26.93,26.93,26.9,26.91,709464.0,24.3383,24.3383,24.3111,24.3202,709464.0
2015-12-30 11:00:00,26.91,26.94,26.89,26.92,1020068.0,24.3202,24.3473,24.3021,24.3292,1020068.0
2015-12-30 11:05:00,26.92,26.99,26.92,26.97,1262924.0,24.3292,24.3925,24.3292,24.3744,1262924.0
2015-12-30 11:10:00,26.97,26.97,26.91,26.95,972380.0,24.3744,24.3744,24.3202,24.3563,972380.0
2015-12-30 11:15:00,26.95,26.96,26.93,26.93,560288.0,24.3563,24.3654,24.3383,24.3383,560288.0
2015-12-30 11:20:00,26.94,26.97,26.93,26.96,562156.0,24.3473,24.3744,24.3383,24.3654,562156.0
2015-12-30 11:25:00,26.96,26.97,26.92,26.97,727456.0,24.3654,24.3744,24.3292,24.3744,727456.0
2015-12-30 11:30:00,26.97,26.97,26.93,26.95,742040.0,24.3744,24.3744,24.3383,24.3563,742040.0
2015-12-30 11:35:00,26.95,26.96,26.94,26.95,595024.0,24.3563,24.3654,24.3473,24.3563,595024.0
2015-12-30 11:40:00,26.95,26.96,26.91,26.91,680776.0,24.3563,24.3654,24.3202,24.3202,680776.0
2015-12-30 11:45:00,26.91,26.93,26.9,26.91,1025184.0,24.3202,24.3383,24.3111,24.3202,1025184.0
2015-12-30 11:50:00,26.9,26.92,26.9,26.92,443888.0,24.3111,24.3292,24.3111,24.3292,443888.0
2015-12-30 11:55:00,26.92,26.92,26.88,26.89,791788.0,24.3292,24.3292,24.2931,24.3021,791788.0
2015-12-30 12:00:00,26.89,26.89,26.88,26.88,510792.0,24.3021,24.3021,24.2931,24.2931,510792.0
2015-12-30 12:05:00,26.88,26.93,26.88,26.92,805364.0,24.2931,24.3383,24.2931,24.3292,805364.0
2015-12-30 12:10:00,26.92,26.92,26.89,26.9,494248.0,24.3292,24.3292,24.3021,24.3111,494248.0
2015-12-30 12:15:00,26.9,26.93,26.88,26.93,1177192.0,24.3111,24.3383,24.2931,24.3383,1177192.0
2015-12-30 12:20:00,26.93,26.94,26.9,26.91,656664.0,24.3383,24.3473,24.3111,24.3202,656664.0
2015-12-30 12:25:00,26.91,26.93,26.91,26.93,427912.0,24.3202,24.3383,24.3202,24.3383,427912.0
2015-12-30 12:30:00,26.92,26.95,26.91,26.94,564176.0,24.3292,24.3563,24.3202,24.3473,564176.0
2015-12-30 12:35:00,26.94,26.94,26.93,26.93,426516.0,24.3473,24.3473,24.3383,24.3383,426516.0
2015-12-30 12:40:00,26.93,26.93,26.9,26.92,713972.0,24.3383,24.3383,24.3111,24.3292,713972.0
2015-12-30 12:45:00,26.92,26.93,26.92,26.92,389644.0,24.3292,24.3383,24.3292,24.3292,389644.0
2015-12-30 12:50:00,26.92,26.93,26.91,26.93,489600.0,24.3292,24.3383,24.3202,24.3383,489600.0
2015-12-30 12:55:00,26.92,26.93,26.91,26.93,547052.0,24.3292,24.3383,24.3202,24.3383,547052.0
2015-12-30 13:00:00,26.92,26.94,26.92,26.92,505576.0,24.3292,24.3473,24.3292,24.3292,505576.0
2015-12-30 13:05:00,26.92,26.93,26.9,26.9,608472.0,24.3292,24.3383,24.3111,24.3111,608472.0
2015-12-30 13:10:00,26.9,26.92,26.88,26.91,817428.0,24.3111,24.3292,24.2931,24.3202,817428.0
2015-12-30 13:15:00,26.91,26.92,26.9,26.91,529256.0,24.3202,24.3292,24.3111,24.3202,529256.0
2015-12-30 13:20:00,26.91,26.91,26.88,26.88,743440.0,24.3202,24.3202,24.2931,24.2931,743440.0
2015-12-30 13:25:00,26.88,26.91,26.88,26.9,653488.0,24.2931,24.3202,24.2931,24.3111,653488.0
2015-12-30 13:30:00,26.9,26.91,26.9,26.91,504296.0,24.3111,24.3202,24.3111,24.3202,504296.0
2015-12-30 13:35:00,26.91,26.91,26.89,26.91,444960.0,24.3202,24.3202,24.3021,24.3202,444960.0
2015-12-30 13:40:00,26.91,26.93,26.91,26.93,814980.0,24.3202,24.3383,24.3202,24.3383,814980.0
2015-12-30 13:45:00,26.93,26.93,26.92,26.92,559848.0,24.3383,24.3383,24.3292,24.3292,559848.0
2015-12-30 13:50:00,26.92,26.93,26.9,26.93,596144.0,24.3292,24.3383,24.3111,24.3383,596144.0
2015-12-30 13:55:00,26.93,26.94,26.92,26.93,425084.0,24.3383,24.3473,24.3292,24.3383,425084.0
2015-12-30 14:00:00,26.93,26.94,26.92,26.93,597132.0,24.3383,24.3473,24.3292,24.3383,597132.0
2015-12-30 14:05:00,26.93,26.94,26.92,26.93,577500.0,24.3383,24.3473,24.3292,24.3383,577500.0
2015-12-30 14:10:00,26.93,26.95,26.92,26.94,625716.0,24.3383,24.3563,24.3292,24.3473,625716.0
2015-12-30 14:15:00,26.95,26.95,26.92,26.93,728864.0,24.3563,24.3563,24.3292,24.3383,728864.0
2015-12-30 14:20:00,26.93,26.94,26.91,26.92,969892.0,24.3383,24.3473,24.3202,24.3292,969892.0
2015-12-30 14:25:00,26.92,26.92,26.9,26.91,716520.0,24.3292,24.3292,24.3111,24.3202,716520.0
2015-12-30 14:30:00,26.91,26.92,26.91,26.92,439024.0,24.3202,24.3292,24.3202,24.3292,439024.0
2015-12-30 14:35:00,26.92,26.92,26.9,26.91,632736.0,24.3292,24.3292,24.3111,24.3202,632736.0
2015-12-30 14:40:00,26.91,26.92,26.89,26.9,664632.0,24.3202,24.3292,24.3021,24.3111,664632.0
2015-12-30 14:45:00,26.9,26.92,26.89,26.91,619332.0,24.3111,24.3292,24.3021,24.3202,619332.0
2015-12-30 14:50:00,26.9,26.93,26.89,26.92,1040584.0,24.3111,24.3383,24.3021,24.3292,1040584.0
2015-12-30 14:55:00,26.92,26.93,26.92,26.92,735120.0,24.3292,24.3383,24.3292,24.3292,735120.0
2015-12-30 15:00:00,26.93,26.93,26.91,26.93,597900.0,24.3383,24.3383,24.3202,24.3383,597900.0
2015-12-30 15:05:00,26.93,26.94,26.92,26.93,897168.0,24.3383,24.3473,24.3292,24.3383,897168.0
2015-12-30 15:10:00,26.93,26.93,26.91,26.93,671136.0,24.3383,24.3383,24.3202,24.3383,671136.0
2015-12-30 15:15:00,26.93,26.98,26.93,26.95,1325500.0,24.3383,24.3834,24.3383,24.3563,1325500.0
2015-12-30 15:20:00,26.95,26.96,26.93,26.94,817472.0,24.3563,24.3654,24.3383,24.3473,817472.0
2015-12-30 15:25:00,26.94,26.95,26.92,26.93,718844.0,24.3473,24.3563,24.3292,24.3383,718844.0
2015-12-30 15:30:00,26.93,26.93,26.88,26.89,2717524.0,24.3383,24.3383,24.2931,24.3021,2717524.0
2015-12-30 15:35:00,26.89,26.9,26.84,26.89,2099452.0,24.3021,24.3111,24.2569,24.3021,2099452.0
2015-12-30 15:40:00,26.89,26.92,26.86,26.89,1640348.0,24.3021,24.3292,24.275,24.3021,1640348.0
2015-12-30 15:45:00,26.89,26.9,26.88,26.89,1324364.0,24.3021,24.3111,24.2931,24.3021,1324364.0
2015-12-30 15:50:00,26.89,26.89,26.85,26.86,1759376.0,24.3021,24.3021,24.266,24.275,1759376.0
2015-12-30 15:55:00,26.86,26.86,26.82,26.83,3780856.0,24.275,24.275,24.2388,24.2479,3780856.0
2015-12-31 09:30:00,26.75,26.76,26.66,26.67,3838356.0,24.1756,24.1846,24.0942,24.1033,3838356.0
2015-12-31 09:35:00,26.66,26.67,26.57,26.59,2735700.0,24.0942,24.1033,24.0129,24.031,2735700.0
2015-12-31 09:40:00,26.59,26.67,26.58,26.62,2595596.0,24.031,24.1033,24.0219,24.0581,2595596.0
2015-12-31 09:45:00,26.62,26.63,26.55,26.56,2430288.0,24.0581,24.0671,23.9948,24.0039,2430288.0
2015-12-31 09:50:00,26.56,26.56,26.47,26.49,4525296.0,24.0039,24.0039,23.9225,23.9406,4525296.0
2015-12-31 09:55:00,26.48,26.56,26.48,26.55,2723752.0,23.9316,24.0039,23.9316,23.9948,2723752.0
2015-12-31 10:00:00,26.55,26.55,26.49,26.51,2042672.0,23.9948,23.9948,23.9406,23.9587,2042672.0
2015-12-31 10:05:00,26.51,26.53,26.49,26.52,2023476.0,23.9587,23.9768,23.9406,23.9677,2023476.0
2015-12-31 10:10:00,26.52,26.59,26.52,26.57,1956276.0,23.9677,24.031,23.9677,24.0129,1956276.0
2015-12-31 10:15:00,26.57,26.57,26.51,26.53,1555888.0,24.0129,24.0129,23.9587,23.9768,1555888.0
2015-12-31 10:20:00,26.53,26.55,26.51,26.53,1251228.0,23.9768,23.9948,23.9587,23.9768,1251228.0
2015-12-31 10:25:00,26.53,26.55,26.47,26.48,2324528.0,23.9768,23.9948,23.9225,23.9316,2324528.0
2015-12-31 10:30:00,26.48,26.5,26.43,26.5,2621564.0,23.9316,23.9496,23.8864,23.9496,2621564.0
2015-12-31 10:35:00,26.5,26.51,26.44,26.46,2007168.0,23.9496,23.9587,23.8954,23.9135,2007168.0
2015-12-31 10:40:00,26.46,26.48,26.44,26.45,1344808.0,23.9135,23.9316,23.8954,23.9045,1344808.0
2015-12-31 10:45:00,26.45,26.47,26.42,26.47,1712516.0,23.9045,23.9225,23.8773,23.9225,1712516.0
2015-12-31 10:50:00,26.47,26.5,26.47,26.5,1471312.0,23.9225,23.9496,23.9225,23.9496,1471312.0
2015-12-31 10:55:00,26.49,26.5,26.45,26.47,1199228.0,23.9406,23.9496,23.9045,23.9225,1199228.0
2015-12-31 11:00:00,26.47,26.51,26.46,26.49,1555168.0,23.9225,23.9587,23.9135,23.9406,1555168.0
2015-12-31 11:05:00,26.5,26.5,26.47,26.49,910288.0,23.9496,23.9496,23.9225,23.9406,910288.0
2015-12-31 11:10:00,26.49,26.49,26.47,26.48,924620.0,23.9406,23.9406,23.9225,23.9316,924620.0
2015-12-31 11:15:00,26.48,26.48,26.44,26.46,1390232.0,23.9316,23.9316,23.8954,23.9135,1390232.0
2015-12-31 11:20:00,26.46,26.48,26.45,26.48,1146156.0,23.9135,23.9316,23.9045,23.9316,1146156.0
2015-12-31 11:25:00,26.48,26.49,26.45,26.46,1024544.0,23.9316,23.9406,23.9045,23.9135,1024544.0
2015-12-31 11:30:00,26.46,26.46,26.45,26.45,838988.0,23.9135,23.9135,23.9045,23.9045,838988.0
2015-12-31 11:35:00,26.45,26.48,26.43,26.45,1311068.0,23.9045,23.9316,23.8864,23.9045,1311068.0
2015-12-31 11:40:00,26.45,26.46,26.43,26.44,1087368.0,23.9045,23.9135,23.8864,23.8954,1087368.0
2015-12-31 11:45:00,26.45,26.47,26.43,26.46,1394396.0,23.9045,23.9225,23.8864,23.9135,1394396.0
2015-12-31 11:50:00,26.46,26.47,26.43,26.43,1197612.0,23.9135,23.9225,23.8864,23.8864,1197612.0
2015-12-31 11:55:00,26.43,26.45,26.41,26.45,1750012.0,23.8864,23.9045,23.8683,23.9045,1750012.0
2015-12-31 12:00:00,26.45,26.48,26.44,26.47,1340572.0,23.9045,23.9316,23.8954,23.9225,1340572.0
2015-12-31 12:05:00,26.47,26.52,26.46,26.5,1709316.0,23.9225,23.9677,23.9135,23.9496,1709316.0
2015-12-31 12:10:00,26.5,26.52,26.48,26.5,1116480.0,23.9496,23.9677,23.9316,23.9496,1116480.0
2015-12-31 12:15:00,26.5,26.5,26.46,26.49,1084992.0,23.9496,23.9496,23.9135,23.9406,1084992.0
2015-12-31 12:20:00,26.49,26.5,26.47,26.47,1444904.0,23.9406,23.9496,23.9225,23.9225,1444904.0
2015-12-31 12:25:00,26.48,26.48,26.44,26.46,1294148.0,23.9316,23.9316,23.8954,23.9135,1294148.0
2015-12-31 12:30:00,26.46,26.47,26.43,26.47,1242632.0,23.9135,23.9225,23.8864,23.9225,1242632.0
2015-12-31 12:35:00,26.47,26.48,26.45,26.45,937372.0,23.9225,23.9316,23.9045,23.9045,937372.0
2015-12-31 12:40:00,26.45,26.48,26.44,26.47,969612.0,23.9045,23.9316,23.8954,23.9225,969612.0
2015-12-31 12:45:00,26.47,26.48,26.44,26.45,975752.0,23.9225,23.9316,23.8954,23.9045,975752.0
2015-12-31 12:50:00,26.45,26.46,26.45,26.45,748108.0,23.9045,23.9135,23.9045,23.9045,748108.0
2015-12-31 12:55:00,26.45,26.45,26.41,26.42,1912632.0,23.9045,23.9045,23.8683,23.8773,1912632.0
2015-12-31 13:00:00,26.42,26.42,26.39,26.39,1923256.0,23.8773,23.8773,23.8502,23.8502,1923256.0
2015-12-31 13:05:00,26.39,26.4,26.37,26.38,2232752.0,23.8502,23.8593,23.8322,23.8412,2232752.0
2015-12-31 13:10:00,26.38,26.41,26.38,26.4,981972.0,23.8412,23.8683,23.8412,23.8593,981972.0
2015-12-31 13:15:00,26.39,26.4,26.35,26.35,1678568.0,23.8502,23.8593,23.8141,23.8141,1678568.0
2015-12-31 13:20:00,26.36,26.36,26.34,26.35,2725956.0,23.8231,23.8231,23.805,23.8141,2725956.0
2015-12-31 13:25:00,26.35,26.38,26.35,26.36,1118112.0,23.8141,23.8412,23.8141,23.8231,1118112.0
2015-12-31 13:30:00,26.37,26.37,26.35,26.36,783276.0,23.8322,23.8322,23.8141,23.8231,783276.0
2015-12-31 13:35:00,26.36,26.37,26.34,26.36,863416.0,23.8231,23.8322,23.805,23.8231,863416.0
2015-12-31 13:40:00,26.36,26.4,26.36,26.38,1071772.0,23.8231,23.8593,23.8231,23.8412,1071772.0
2015-12-31 13:45:00,26.39,26.39,26.37,26.38,1073800.0,23.8502,23.8502,23.8322,23.8412,1073800.0
2015-12-31 13:50:00,26.37,26.39,26.36,26.38,852400.0,23.8322,23.8502,23.8231,23.8412,852400.0
2015-12-31 13:55:00,26.38,26.39,26.36,26.38,800420.0,23.8412,23.8502,23.8231,23.8412,800420.0
2015-12-31 14:00:00,26.38,26.38,26.36,26.36,952432.0,23.8412,23.8412,23.8231,23.8231,952432.0
2015-12-31 14:05:00,26.36,26.36,26.3,26.31,2018652.0,23.8231,23.8231,23.7689,23.7779,2018652.0
2015-12-31 14:10:00,26.31,26.31,26.3,26.3,1586412.0,23.7779,23.7779,23.7689,23.7689,1586412.0
2015-12-31 14:15:00,26.3,26.3,26.24,26.27,5319544.0,23.7689,23.7689,23.7147,23.7418,5319544.0
2015-12-31 14:20:00,26.28,26.3,26.23,26.24,2337076.0,23.7508,23.7689,23.7056,23.7147,2337076.0
2015-12-31 14:25:00,26.24,26.27,26.22,26.25,2008756.0,23.7147,23.7418,23.6966,23.7237,2008756.0
2015-12-31 14:30:00,26.25,26.26,26.21,26.26,2374252.0,23.7237,23.7327,23.6876,23.7327,2374252.0
2015-12-31 14:35:00,26.25,26.28,26.23,26.28,1543304.0,23.7237,23.7508,23.7056,23.7508,1543304.0
2015-12-31 14:40:00,26.28,26.31,26.27,26.3,1925360.0,23.7508,23.7779,23.7418,23.7689,1925360.0
2015-12-31 14:45:00,26.3,26.32,26.29,26.3,1105100.0,23.7689,23.787,23.7599,23.7689,1105100.0
2015-12-31 14:50:00,26.3,26.33,26.29,26.32,1038892.0,23.7689,23.796,23.7599,23.787,1038892.0
2015-12-31 14:55:00,26.32,26.35,26.31,26.31,1529092.0,23.787,23.8141,23.7779,23.7779,1529092.0
2015-12-31 15:00:00,26.31,26.31,26.25,26.26,1279604.0,23.7779,23.7779,23.7237,23.7327,1279604.0
2015-12-31 15:05:00,26.26,26.27,26.25,26.27,2020748.0,23.7327,23.7418,23.7237,23.7418,2020748.0
2015-12-31 15:10:00,26.27,26.3,26.25,26.3,2028736.0,23.7418,23.7689,23.7237,23.7689,2028736.0
2015-12-31 15:15:00,26.3,26.35,26.3,26.33,1897252.0,23.7689,23.8141,23.7689,23.796,1897252.0
2015-12-31 15:20:00,26.33,26.34,26.31,26.32,1127164.0,23.796,23.805,23.7779,23.787,1127164.0
2015-12-31 15:25:00,26.32,26.32,26.29,26.3,1241096.0,23.787,23.787,23.7599,23.7689,1241096.0
2015-12-31 15:30:00,26.3,26.35,26.3,26.35,2086584.0,23.7689,23.8141,23.7689,23.8141,2086584.0
2015-12-31 15:35:00,26.35,26.36,26.34,26.35,2031272.0,23.8141,23.8231,23.805,23.8141,2031272.0
2015-12-31 15:40:00,26.35,26.35,26.32,26.32,2125140.0,23.8141,23.8141,23.787,23.787,2125140.0
2015-12-31 15:45:00,26.32,26.38,26.32,26.37,3182304.0,23.787,23.8412,23.787,23.8322,3182304.0
2015-12-31 15:50:00,26.38,26.39,26.36,26.37,2885676.0,23.8412,23.8502,23.8231,23.8322,2885676.0
2015-12-31 15:55:00,26.38,26.38,26.31,26.31,5595396.0,23.8412,23.8412,23.7779,23.7779,5595396.0
2016-01-04 09:30:00,25.65,25.71,25.5,25.56,12192796.0,23.1814,23.2357,23.0459,23.1001,12192796.0
2016-01-04 09:35:00,25.56,25.9,25.56,25.88,7625200.0,23.1001,23.4074,23.1001,23.3893,7625200.0
2016-01-04 09:40:00,25.88,25.92,25.65,25.66,7220456.0,23.3893,23.4255,23.1814,23.1905,7220456.0
2016-01-04 09:45:00,25.66,25.81,25.61,25.75,4192868.0,23.1905,23.326,23.1453,23.2718,4192868.0
2016-01-04 09:50:00,25.76,25.77,25.71,25.72,3330356.0,23.2809,23.2899,23.2357,23.2447,3330356.0
2016-01-04 09:55:00,25.72,25.74,25.67,25.67,2653648.0,23.2447,23.2628,23.1995,23.1995,2653648.0
2016-01-04 10:00:00,25.67,25.69,25.6,25.65,3717104.0,23.1995,23.2176,23.1363,23.1814,3717104.0
2016-01-04 10:05:00,25.65,25.7,25.62,25.68,2973584.0,23.1814,23.2266,23.1543,23.2086,2973584.0
2016-01-04 10:10:00,25.68,25.75,25.65,25.74,3200384.0,23.2086,23.2718,23.1814,23.2628,3200384.0
2016-01-04 10:15:00,25.75,25.85,25.72,25.84,2919452.0,23.2718,23.3622,23.2447,23.3532,2919452.0
2016-01-04 10:20:00,25.84,25.9,25.8,25.84,4027908.0,23.3532,23.4074,23.317,23.3532,4027908.0
2016-01-04 10:25:00,25.83,25.85,25.79,25.82,2451788.0,23.3441,23.3622,23.308,23.3351,2451788.0
2016-01-04 10:30:00,25.82,25.83,25.78,25.8,2031572.0,23.3351,23.3441,23.2989,23.317,2031572.0
2016-01-04 10:35:00,25.8,25.83,25.75,25.82,2783428.0,23.317,23.3441,23.2718,23.3351,2783428.0
2016-01-04 10:40:00,25.82,25.89,25.75,25.88,2376876.0,23.3351,23.3983,23.2718,23.3893,2376876.0
2016-01-04 10:45:00,25.88,25.97,25.86,25.96,2949960.0,23.3893,23.4706,23.3712,23.4616,2949960.0
2016-01-04 10:50:00,25.96,25.99,25.85,25.86,2854476.0,23.4616,23.4887,23.3622,23.3712,2854476.0
2016-01-04 10:55:00,25.86,25.86,25.81,25.84,2550496.0,23.3712,23.3712,23.326,23.3532,2550496.0
2016-01-04 11:00:00,25.83,25.84,25.77,25.81,2681044.0,23.3441,23.3532,23.2899,23.326,2681044.0
2016-01-04 11:05:00,25.81,25.81,25.63,25.77,2528480.0,23.326,23.326,23.1634,23.2899,2528480.0
2016-01-04 11:10:00,25.77,25.81,25.75,25.76,1732308.0,23.2899,23.326,23.2718,23.2809,1732308.0
2016-01-04 11:15:00,25.76,25.79,25.72,25.75,2388572.0,23.2809,23.308,23.2447,23.2718,2388572.0
2016-01-04 11:20:00,25.75,25.82,25.74,25.81,1715052.0,23.2718,23.3351,23.2628,23.326,1715052.0
2016-01-04 11:25:00,25.81,25.87,25.79,25.86,1898124.0,23.326,23.3803,23.308,23.3712,1898124.0
2016-01-04 11:30:00,25.86,25.87,25.83,25.85,1672956.0,23.3712,23.3803,23.3441,23.3622,1672956.0
2016-01-04 11:35:00,25.85,25.87,25.8,25.87,1385764.0,23.3622,23.3803,23.317,23.3803,1385764.0
2016-01-04 11:40:00,25.87,25.96,25.87,25.95,2289528.0,23.3803,23.4616,23.3803,23.4526,2289528.0
2016-01-04 11:45:00,25.95,25.96,25.9,25.94,1516064.0,23.4526,23.4616,23.4074,23.4435,1516064.0
2016-01-04 11:50:00,25.95,25.98,25.93,25.93,1652884.0,23.4526,23.4797,23.4345,23.4345,1652884.0
2016-01-04 11:55:00,25.93,25.96,25.91,25.96,1487732.0,23.4345,23.4616,23.4164,23.4616,1487732.0
2016-01-04 12:00:00,25.96,25.96,25.92,25.96,1411080.0,23.4616,23.4616,23.4255,23.4616,1411080.0
2016-01-04 12:05:00,25.96,25.99,25.94,25.96,1559512.0,23.4616,23.4887,23.4435,23.4616,1559512.0
2016-01-04 12:10:00,25.96,25.98,25.93,25.94,1222936.0,23.4616,23.4797,23.4345,23.4435,1222936.0
2016-01-04 12:15:00,25.94,26.01,25.93,25.98,1936640.0,23.4435,23.5068,23.4345,23.4797,1936640.0
2016-01-04 12:20:00,25.98,25.98,25.93,25.95,1479084.0,23.4797,23.4797,23.4345,23.4526,1479084.0
2016-01-04 12:25:00,25.95,25.99,25.93,25.97,1487084.0,23.4526,23.4887,23.4345,23.4706,1487084.0
2016-01-04 12:30:00,25.97,25.98,25.95,25.96,1436988.0,23.4706,23.4797,23.4526,23.4616,1436988.0
2016-01-04 12:35:00,25.96,26.06,25.96,26.06,2347924.0,23.4616,23.552,23.4616,23.552,2347924.0
2016-01-04 12:40:00,26.06,26.13,26.04,26.11,2348212.0,23.552,23.6152,23.5339,23.5972,2348212.0
2016-01-04 12:45:00,26.11,26.17,26.11,26.15,2477480.0,23.5972,23.6514,23.5972,23.6333,2477480.0
2016-01-04 12:50:00,26.15,26.21,26.15,26.2,2538152.0,23.6333,23.6876,23.6333,23.6785,2538152.0
2016-01-04 12:55:00,26.2,26.22,26.18,26.2,2021172.0,23.6785,23.6966,23.6604,23.6785,2021172.0
2016-01-04 13:00:00,26.2,26.22,26.16,26.19,1740956.0,23.6785,23.6966,23.6424,23.6695,1740956.0
2016-01-04 13:05:00,26.19,26.21,26.16,26.18,1447060.0,23.6695,23.6876,23.6424,23.6604,1447060.0
2016-01-04 13:10:00,26.17,26.24,26.14,26.22,2833896.0,23.6514,23.7147,23.6243,23.6966,2833896.0
2016-01-04 13:15:00,26.23,26.25,26.18,26.18,1807232.0,23.7056,23.7237,23.6604,23.6604,1807232.0
2016-01-04 13:20:00,26.18,26.23,26.18,26.2,1803940.0,23.6604,23.7056,23.6604,23.6785,1803940.0
2016-01-04 13:25:00,26.2,26.2,26.15,26.17,1057600.0,23.6785,23.6785,23.6333,23.6514,1057600.0
2016-01-04 13:30:00,26.17,26.19,26.16,26.18,1149276.0,23.6514,23.6695,23.6424,23.6604,1149276.0
2016-01-04 13:35:00,26.18,26.2,26.16,26.19,1082624.0,23.6604,23.6785,23.6424,23.6695,1082624.0
2016-01-04 13:40:00,26.19,26.19,26.12,26.14,1353572.0,23.6695,23.6695,23.6062,23.6243,1353572.0
2016-01-04 13:45:00,26.14,26.15,26.08,26.09,1744828.0,23.6243,23.6333,23.5701,23.5791,1744828.0
2016-01-04 13:50:00,26.09,26.19,26.09,26.17,1771172.0,23.5791,23.6695,23.5791,23.6514,1771172.0
2016-01-04 13:55:00,26.17,26.19,26.13,26.16,1649660.0,23.6514,23.6695,23.6152,23.6424,1649660.0
2016-01-04 14:00:00,26.16,26.16,26.11,26.14,2218816.0,23.6424,23.6424,23.5972,23.6243,2218816.0
2016-01-04 14:05:00,26.14,26.18,26.1,26.18,1869488.0,23.6243,23.6604,23.5881,23.6604,1869488.0
2016-01-04 14:10:00,26.18,26.23,26.15,26.22,2209052.0,23.6604,23.7056,23.6333,23.6966,2209052.0
2016-01-04 14:15:00,26.22,26.3,26.2,26.3,2914048.0,23.6966,23.7689,23.6785,23.7689,2914048.0
2016-01-04 14:20:00,26.3,26.34,26.3,26.33,3007296.0,23.7689,23.805,23.7689,23.796,3007296.0
2016-01-04 14:25:00,26.33,26.33,26.28,26.31,1820160.0,23.796,23.796,23.7508,23.7779,1820160.0
2016-01-04 14:30:00,26.31,26.32,26.25,26.27,2097044.0,23.7779,23.787,23.7237,23.7418,2097044.0
2016-01-04 14:35:00,26.27,26.3,26.23,26.28,1887620.0,23.7418,23.7689,23.7056,23.7508,1887620.0
2016-01-04 14:40:00,26.28,26.29,26.25,26.26,1032276.0,23.7508,23.7599,23.7237,23.7327,1032276.0
2016-01-04 14:45:00,26.27,26.29,26.21,26.22,1441660.0,23.7418,23.7599,23.6876,23.6966,1441660.0
2016-01-04 14:50:00,26.22,26.24,26.15,26.17,1414484.0,23.6966,23.7147,23.6333,23.6514,1414484.0
2016-01-04 14:55:00,26.17,26.2,26.15,26.19,1223776.0,23.6514,23.6785,23.6333,23.6695,1223776.0
2016-01-04 15:00:00,26.19,26.19,26.11,26.11,1899804.0,23.6695,23.6695,23.5972,23.5972,1899804.0
2016-01-04 15:05:00,26.11,26.15,26.11,26.13,1360464.0,23.5972,23.6333,23.5972,23.6152,1360464.0
2016-01-04 15:10:00,26.13,26.13,26.0,26.04,2257084.0,23.6152,23.6152,23.4978,23.5339,2257084.0
2016-01-04 15:15:00,26.04,26.07,26.03,26.05,1570400.0,23.5339,23.561,23.5249,23.5429,1570400.0
2016-01-04 15:20:00,26.05,26.07,25.96,25.98,2993004.0,23.5429,23.561,23.4616,23.4797,2993004.0
2016-01-04 15:25:00,25.98,26.02,25.97,26.01,1783836.0,23.4797,23.5158,23.4706,23.5068,1783836.0
2016-01-04 15:30:00,26.01,26.11,26.0,26.1,2483804.0,23.5068,23.5972,23.4978,23.5881,2483804.0
2016-01-04 15:35:00,26.09,26.15,26.09,26.15,2042208.0,23.5791,23.6333,23.5791,23.6333,2042208.0
2016-01-04 15:40:00,26.15,26.19,26.13,26.18,2076016.0,23.6333,23.6695,23.6152,23.6604,2076016.0
2016-01-04 15:45:00,26.18,26.29,26.17,26.29,3267168.0,23.6604,23.7599,23.6514,23.7599,3267168.0
2016-01-04 15:50:00,26.28,26.32,26.25,26.31,3362788.0,23.7508,23.787,23.7237,23.7779,3362788.0
2016-01-04 15:55:00,26.31,26.34,26.28,26.33,6428256.0,23.7779,23.805,23.7508,23.796,6428256.0
2016-01-05 09:30:00,26.43,26.46,26.18,26.23,6438120.0,23.8864,23.9135,23.6604,23.7056,6438120.0
2016-01-05 09:35:00,26.23,26.27,26.1,26.15,3857556.0,23.7056,23.7418,23.5881,23.6333,3857556.0
2016-01-05 09:40:00,26.15,26.26,26.09,26.24,3652540.0,23.6333,23.7327,23.5791,23.7147,3652540.0
2016-01-05 09:45:00,26.24,26.27,26.1,26.1,2984492.0,23.7147,23.7418,23.5881,23.5881,2984492.0
2016-01-05 09:50:00,26.1,26.12,26.03,26.05,3175472.0,23.5881,23.6062,23.5249,23.5429,3175472.0
2016-01-05 09:55:00,26.05,26.11,26.03,26.04,2055776.0,23.5429,23.5972,23.5249,23.5339,2055776.0
2016-01-05 10:00:00,26.03,26.07,25.96,25.97,3711160.0,23.5249,23.561,23.4616,23.4706,3711160.0
2016-01-05 10:05:00,25.97,26.05,25.96,25.98,2556956.0,23.4706,23.5429,23.4616,23.4797,2556956.0
2016-01-05 10:10:00,25.99,26.06,25.98,26.02,1757588.0,23.4887,23.552,23.4797,23.5158,1757588.0
2016-01-05 10:15:00,26.02,26.09,26.0,26.06,2039092.0,23.5158,23.5791,23.4978,23.552,2039092.0
2016-01-05 10:20:00,26.05,26.06,26.0,26.03,1315392.0,23.5429,23.552,23.4978,23.5249,1315392.0
2016-01-05 10:25:00,26.03,26.07,26.02,26.05,1017252.0,23.5249,23.561,23.5158,23.5429,1017252.0
2016-01-05 10:30:00,26.05,26.11,26.05,26.09,1546816.0,23.5429,23.5972,23.5429,23.5791,1546816.0
2016-01-05 10:35:00,26.09,26.15,26.09,26.13,1884952.0,23.5791,23.6333,23.5791,23.6152,1884952.0
2016-01-05 10:40:00,26.13,26.14,26.07,26.08,1213756.0,23.6152,23.6243,23.561,23.5701,1213756.0
2016-01-05 10:45:00,26.08,26.19,26.07,26.18,1580124.0,23.5701,23.6695,23.561,23.6604,1580124.0
2016-01-05 10:50:00,26.19,26.24,26.16,26.18,2424500.0,23.6695,23.7147,23.6424,23.6604,2424500.0
2016-01-05 10:55:00,26.18,26.2,26.12,26.12,1323160.0,23.6604,23.6785,23.6062,23.6062,1323160.0
2016-01-05 11:00:00,26.12,26.14,26.07,26.08,1229180.0,23.6062,23.6243,23.561,23.5701,1229180.0
2016-01-05 11:05:00,26.08,26.1,26.02,26.02,1159820.0,23.5701,23.5881,23.5158,23.5158,1159820.0
2016-01-05 11:10:00,26.02,26.05,26.0,26.0,2055708.0,23.5158,23.5429,23.4978,23.4978,2055708.0
2016-01-05 11:15:00,26.0,26.03,25.97,25.98,1882044.0,23.4978,23.5249,23.4706,23.4797,1882044.0
2016-01-05 11:20:00,25.97,26.02,25.97,26.0,1327636.0,23.4706,23.5158,23.4706,23.4978,1327636.0
2016-01-05 11:25:00,26.0,26.02,25.97,25.98,1321168.0,23.4978,23.5158,23.4706,23.4797,1321168.0
2016-01-05 11:30:00,25.98,26.05,25.97,26.04,1192132.0,23.4797,23.5429,23.4706,23.5339,1192132.0
2016-01-05 11:35:00,26.04,26.04,26.02,26.02,991664.0,23.5339,23.5339,23.5158,23.5158,991664.0
2016-01-05 11:40:00,26.02,26.04,26.0,26.01,640840.0,23.5158,23.5339,23.4978,23.5068,640840.0
2016-01-05 11:45:00,26.01,26.07,26.0,26.05,1333200.0,23.5068,23.561,23.4978,23.5429,1333200.0
2016-01-05 11:50:00,26.06,26.07,26.02,26.02,853248.0,23.552,23.561,23.5158,23.5158,853248.0
2016-01-05 11:55:00,26.02,26.05,26.01,26.02,711776.0,23.5158,23.5429,23.5068,23.5158,711776.0
2016-01-05 12:00:00,26.02,26.03,25.91,25.92,2920072.0,23.5158,23.5249,23.4164,23.4255,2920072.0
2016-01-05 12:05:00,25.92,25.93,25.63,25.77,10844244.0,23.4255,23.4345,23.1634,23.2899,10844244.0
2016-01-05 12:10:00,25.77,25.81,25.61,25.75,8515260.0,23.2899,23.326,23.1453,23.2718,8515260.0
2016-01-05 12:15:00,25.76,25.76,25.6,25.68,5880496.0,23.2809,23.2809,23.1363,23.2086,5880496.0
2016-01-05 12:20:00,25.68,25.82,25.65,25.78,4715400.0,23.2086,23.3351,23.1814,23.2989,4715400.0
2016-01-05 12:25:00,25.78,25.83,25.7,25.78,3348888.0,23.2989,23.3441,23.2266,23.2989,3348888.0
2016-01-05 12:30:00,25.78,25.89,25.75,25.84,3608468.0,23.2989,23.3983,23.2718,23.3532,3608468.0
2016-01-05 12:35:00,25.84,25.86,25.79,25.82,1787008.0,23.3532,23.3712,23.308,23.3351,1787008.0
2016-01-05 12:40:00,25.83,25.83,25.7,25.71,3550084.0,23.3441,23.3441,23.2266,23.2357,3550084.0
2016-01-05 12:45:00,25.71,25.74,25.68,25.7,2142824.0,23.2357,23.2628,23.2086,23.2266,2142824.0
2016-01-05 12:50:00,25.7,25.77,25.68,25.77,2200372.0,23.2266,23.2899,23.2086,23.2899,2200372.0
2016-01-05 12:55:00,25.77,25.77,25.71,25.76,2080072.0,23.2899,23.2899,23.2357,23.2809,2080072.0
2016-01-05 13:00:00,25.76,25.83,25.74,25.8,2272400.0,23.2809,23.3441,23.2628,23.317,2272400.0
2016-01-05 13:05:00,25.8,25.83,25.72,25.72,2105432.0,23.317,23.3441,23.2447,23.2447,2105432.0
2016-01-05 13:10:00,25.72,25.75,25.7,25.72,1385544.0,23.2447,23.2718,23.2266,23.2447,1385544.0
2016-01-05 13:15:00,25.72,25.73,25.69,25.71,1531316.0,23.2447,23.2537,23.2176,23.2357,1531316.0
2016-01-05 13:20:00,25.72,25.72,25.69,25.7,1382980.0,23.2447,23.2447,23.2176,23.2266,1382980.0
2016-01-05 13:25:00,25.7,25.77,25.7,25.76,1668248.0,23.2266,23.2899,23.2266,23.2809,1668248.0
2016-01-05 13:30:00,25.76,25.82,25.74,25.79,1744852.0,23.2809,23.3351,23.2628,23.308,1744852.0
2016-01-05 13:35:00,25.79,25.81,25.77,25.8,1645232.0,23.308,23.326,23.2899,23.317,1645232.0
2016-01-05 13:40:00,25.8,25.89,25.8,25.86,2188752.0,23.317,23.3983,23.317,23.3712,2188752.0
2016-01-05 13:45:00,25.86,25.92,25.84,25.91,2108492.0,23.3712,23.4255,23.3532,23.4164,2108492.0
2016-01-05 13:50:00,25.91,25.94,25.89,25.91,2795884.0,23.4164,23.4435,23.3983,23.4164,2795884.0
2016-01-05 13:55:00,25.91,25.92,25.86,25.87,1302772.0,23.4164,23.4255,23.3712,23.3803,1302772.0
2016-01-05 14:00:00,25.87,25.88,25.84,25.86,1444056.0,23.3803,23.3893,23.3532,23.3712,1444056.0
2016-01-05 14:05:00,25.86,25.86,25.8,25.84,1324048.0,23.3712,23.3712,23.317,23.3532,1324048.0
2016-01-05 14:10:00,25.84,25.86,25.84,25.85,1137036.0,23.3532,23.3712,23.3532,23.3622,1137036.0
2016-01-05 14:15:00,25.85,25.88,25.84,25.87,1885272.0,23.3622,23.3893,23.3532,23.3803,1885272.0
2016-01-05 14:20:00,25.87,25.93,25.86,25.93,2420752.0,23.3803,23.4345,23.3712,23.4345,2420752.0
2016-01-05 14:25:00,25.92,25.93,25.88,25.89,1833476.0,23.4255,23.4345,23.3893,23.3983,1833476.0
2016-01-05 14:30:00,25.89,25.89,25.84,25.84,1837588.0,23.3983,23.3983,23.3532,23.3532,1837588.0
2016-01-05 14:35:00,25.84,25.85,25.78,25.8,2083512.0,23.3532,23.3622,23.2989,23.317,2083512.0
2016-01-05 14:40:00,25.8,25.81,25.76,25.77,1557448.0,23.317,23.326,23.2809,23.2899,1557448.0
2016-01-05 14:45:00,25.77,25.8,25.74,25.8,1791248.0,23.2899,23.317,23.2628,23.317,1791248.0
2016-01-05 14:50:00,25.8,25.8,25.75,25.75,1295272.0,23.317,23.317,23.2718,23.2718,1295272.0
2016-01-05 14:55:00,25.75,25.8,25.73,25.75,1734536.0,23.2718,23.317,23.2537,23.2718,1734536.0
2016-01-05 15:00:00,25.75,25.75,25.7,25.72,2000064.0,23.2718,23.2718,23.2266,23.2447,2000064.0
2016-01-05 15:05:00,25.72,25.75,25.69,25.72,1811000.0,23.2447,23.2718,23.2176,23.2447,1811000.0
2016-01-05 15:10:00,25.71,25.77,25.69,25.75,3238088.0,23.2357,23.2899,23.2176,23.2718,3238088.0
2016-01-05 15:15:00,25.75,25.75,25.7,25.7,2068724.0,23.2718,23.2718,23.2266,23.2266,2068724.0
2016-01-05 15:20:00,25.7,25.71,25.65,25.68,3031360.0,23.2266,23.2357,23.1814,23.2086,3031360.0
2016-01-05 15:25:00,25.68,25.71,25.67,25.7,1735452.0,23.2086,23.2357,23.1995,23.2266,1735452.0
2016-01-05 15:30:00,25.7,25.74,25.66,25.71,2623244.0,23.2266,23.2628,23.1905,23.2357,2623244.0
2016-01-05 15:35:00,25.72,25.73,25.66,25.66,2411796.0,23.2447,23.2537,23.1905,23.1905,2411796.0
2016-01-05 15:40:00,25.66,25.73,25.66,25.7,3113148.0,23.1905,23.2537,23.1905,23.2266,3113148.0
2016-01-05 15:45:00,25.7,25.7,25.65,25.68,3215600.0,23.2266,23.2266,23.1814,23.2086,3215600.0
2016-01-05 15:50:00,25.68,25.73,25.67,25.67,3685764.0,23.2086,23.2537,23.1995,23.1995,3685764.0
2016-01-05 15:55:00,25.67,25.72,25.65,25.68,7044856.0,23.1995,23.2447,23.1814,23.2086,7044856.0
2016-01-06 09:30:00,25.13,25.32,25.06,25.25,13929912.0,22.7115,22.8832,22.6482,22.8199,13929912.0
2016-01-06 09:35:00,25.25,25.39,25.18,25.32,6683320.0,22.8199,22.9465,22.7567,22.8832,6683320.0
2016-01-06 09:40:00,25.32,25.33,25.2,25.25,4591604.0,22.8832,22.8922,22.7748,22.8199,4591604.0
2016-01-06 09:45:00,25.25,25.43,25.18,25.42,6634576.0,22.8199,22.9826,22.7567,22.9736,6634576.0
2016-01-06 09:50:00,25.42,25.47,25.32,25.33,4628884.0,22.9736,23.0188,22.8832,22.8922,4628884.0
2016-01-06 09:55:00,25.33,25.38,25.31,25.35,2965196.0,22.8922,22.9374,22.8742,22.9103,2965196.0
2016-01-06 10:00:00,25.35,25.36,25.25,25.3,4268928.0,22.9103,22.9194,22.8199,22.8651,4268928.0
2016-01-06 10:05:00,25.3,25.48,25.29,25.45,5572696.0,22.8651,23.0278,22.8561,23.0007,5572696.0
2016-01-06 10:10:00,25.45,25.45,25.38,25.43,3042564.0,23.0007,23.0007,22.9374,22.9826,3042564.0
2016-01-06 10:15:00,25.43,25.51,25.41,25.49,3585536.0,22.9826,23.0549,22.9645,23.0368,3585536.0
2016-01-06 10:20:00,25.49,25.57,25.48,25.52,3423388.0,23.0368,23.1091,23.0278,23.064,3423388.0
2016-01-06 10:25:00,25.53,25.59,25.51,25.59,2524044.0,23.073,23.1272,23.0549,23.1272,2524044.0
2016-01-06 10:30:00,25.59,25.59,25.46,25.48,2321032.0,23.1272,23.1272,23.0097,23.0278,2321032.0
2016-01-06 10:35:00,25.48,25.48,25.34,25.35,2653596.0,23.0278,23.0278,22.9013,22.9103,2653596.0
2016-01-06 10:40:00,25.35,25.37,25.31,25.34,2576108.0,22.9103,22.9284,22.8742,22.9013,2576108.0
2016-01-06 10:45:00,25.34,25.35,25.3,25.33,2203164.0,22.9013,22.9103,22.8651,22.8922,2203164.0
2016-01-06 10:50:00,25.33,25.37,25.32,25.34,2329592.0,22.8922,22.9284,22.8832,22.9013,2329592.0
2016-01-06 10:55:00,25.34,25.4,25.32,25.38,2665852.0,22.9013,22.9555,22.8832,22.9374,2665852.0
2016-01-06 11:00:00,25.38,25.52,25.36,25.52,2441528.0,22.9374,23.064,22.9194,23.064,2441528.0
2016-01-06 11:05:00,25.52,25.54,25.44,25.46,3142412.0,23.064,23.082,22.9917,23.0097,3142412.0
2016-01-06 11:10:00,25.45,25.46,25.42,25.46,1462084.0,23.0007,23.0097,22.9736,23.0097,1462084.0
2016-01-06 11:15:00,25.46,25.49,25.4,25.46,2346764.0,23.0097,23.0368,22.9555,23.0097,2346764.0
2016-01-06 11:20:00,25.46,25.54,25.45,25.49,2655136.0,23.0097,23.082,23.0007,23.0368,2655136.0
2016-01-06 11:25:00,25.49,25.5,25.46,25.47,1909484.0,23.0368,23.0459,23.0097,23.0188,1909484.0
2016-01-06 11:30:00,25.47,25.48,25.39,25.42,1642028.0,23.0188,23.0278,22.9465,22.9736,1642028.0
2016-01-06 11:35:00,25.42,25.43,25.37,25.4,1737188.0,22.9736,22.9826,22.9284,22.9555,1737188.0
2016-01-06 11:40:00,25.41,25.43,25.34,25.35,2118992.0,22.9645,22.9826,22.9013,22.9103,2118992.0
2016-01-06 11:45:00,25.35,25.36,25.33,25.35,1744052.0,22.9103,22.9194,22.8922,22.9103,1744052.0
2016-01-06 11:50:00,25.35,25.37,25.34,25.36,1151560.0,22.9103,22.9284,22.9013,22.9194,1151560.0
2016-01-06 11:55:00,25.36,25.36,25.29,25.3,2153156.0,22.9194,22.9194,22.8561,22.8651,2153156.0
2016-01-06 12:00:00,25.3,25.33,25.29,25.31,1638492.0,22.8651,22.8922,22.8561,22.8742,1638492.0
2016-01-06 12:05:00,25.32,25.33,25.29,25.33,2592332.0,22.8832,22.8922,22.8561,22.8922,2592332.0
2016-01-06 12:10:00,25.33,25.33,25.29,25.3,1479484.0,22.8922,22.8922,22.8561,22.8651,1479484.0
2016-01-06 12:15:00,25.3,25.31,25.24,25.25,4201508.0,22.8651,22.8742,22.8109,22.8199,4201508.0
2016-01-06 12:20:00,25.25,25.25,25.19,25.2,4066712.0,22.8199,22.8199,22.7657,22.7748,4066712.0
2016-01-06 12:25:00,25.2,25.22,25.16,25.17,3628756.0,22.7748,22.7928,22.7386,22.7476,3628756.0
2016-01-06 12:30:00,25.17,25.17,25.1,25.15,4249428.0,22.7476,22.7476,22.6844,22.7296,4249428.0
2016-01-06 12:35:00,25.15,25.29,25.14,25.25,3836496.0,22.7296,22.8561,22.7205,22.8199,3836496.0
2016-01-06 12:40:00,25.25,25.28,25.21,25.21,1927028.0,22.8199,22.8471,22.7838,22.7838,1927028.0
2016-01-06 12:45:00,25.21,25.23,25.18,25.18,1599324.0,22.7838,22.8019,22.7567,22.7567,1599324.0
2016-01-06 12:50:00,25.18,25.19,25.13,25.13,1804004.0,22.7567,22.7657,22.7115,22.7115,1804004.0
2016-01-06 12:55:00,25.13,25.14,25.09,25.09,2203336.0,22.7115,22.7205,22.6753,22.6753,2203336.0
2016-01-06 13:00:00,25.09,25.13,25.09,25.13,1959552.0,22.6753,22.7115,22.6753,22.7115,1959552.0
2016-01-06 13:05:00,25.13,25.14,25.04,25.04,2753112.0,22.7115,22.7205,22.6302,22.6302,2753112.0
2016-01-06 13:10:00,25.04,25.08,25.02,25.03,3442884.0,22.6302,22.6663,22.6121,22.6211,3442884.0
2016-01-06 13:15:00,25.03,25.06,25.02,25.04,2445216.0,22.6211,22.6482,22.6121,22.6302,2445216.0
2016-01-06 13:20:00,25.05,25.11,25.04,25.11,2406112.0,22.6392,22.6934,22.6302,22.6934,2406112.0
2016-01-06 13:25:00,25.11,25.19,25.11,25.15,3224120.0,22.6934,22.7657,22.6934,22.7296,3224120.0
2016-01-06 13:30:00,25.15,25.17,25.1,25.1,1682532.0,22.7296,22.7476,22.6844,22.6844,1682532.0
2016-01-06 13:35:00,25.1,25.17,25.09,25.15,1409556.0,22.6844,22.7476,22.6753,22.7296,1409556.0
2016-01-06 13:40:00,25.14,25.15,25.1,25.11,1220732.0,22.7205,22.7296,22.6844,22.6934,1220732.0
2016-01-06 13:45:00,25.1,25.11,25.06,25.08,1301860.0,22.6844,22.6934,22.6482,22.6663,1301860.0
2016-01-06 13:50:00,25.08,25.12,25.07,25.11,1366636.0,22.6663,22.7025,22.6573,22.6934,1366636.0
2016-01-06 13:55:00,25.11,25.13,25.06,25.08,1490536.0,22.6934,22.7115,22.6482,22.6663,1490536.0
2016-01-06 14:00:00,25.08,25.14,25.05,25.11,2421200.0,22.6663,22.7205,22.6392,22.6934,2421200.0
2016-01-06 14:05:00,25.11,25.18,25.09,25.18,3125772.0,22.6934,22.7567,22.6753,22.7567,3125772.0
2016-01-06 14:10:00,25.18,25.19,25.14,25.18,2308088.0,22.7567,22.7657,22.7205,22.7567,2308088.0
2016-01-06 14:15:00,25.18,25.24,25.18,25.23,2337624.0,22.7567,22.8109,22.7567,22.8019,2337624.0
2016-01-06 14:20:00,25.23,25.23,25.16,25.18,1622948.0,22.8019,22.8019,22.7386,22.7567,1622948.0
2016-01-06 14:25:00,25.18,25.2,25.13,25.15,1674092.0,22.7567,22.7748,22.7115,22.7296,1674092.0
2016-01-06 14:30:00,25.15,25.17,25.11,25.13,2284292.0,22.7296,22.7476,22.6934,22.7115,2284292.0
2016-01-06 14:35:00,25.13,25.15,25.11,25.11,1629972.0,22.7115,22.7296,22.6934,22.6934,1629972.0
2016-01-06 14:40:00,25.11,25.12,25.02,25.07,3717952.0,22.6934,22.7025,22.6121,22.6573,3717952.0
2016-01-06 14:45:00,25.07,25.07,25.0,25.0,3977704.0,22.6573,22.6573,22.594,22.594,3977704.0
2016-01-06 14:50:00,25.0,25.09,24.99,25.07,6296780.0,22.594,22.6753,22.585,22.6573,6296780.0
2016-01-06 14:55:00,25.07,25.07,25.0,25.02,3027560.0,22.6573,22.6573,22.594,22.6121,3027560.0
2016-01-06 15:00:00,25.02,25.06,25.0,25.06,4076828.0,22.6121,22.6482,22.594,22.6482,4076828.0
2016-01-06 15:05:00,25.06,25.07,25.02,25.03,2648928.0,22.6482,22.6573,22.6121,22.6211,2648928.0
2016-01-06 15:10:00,25.03,25.06,25.02,25.03,2700060.0,22.6211,22.6482,22.6121,22.6211,2700060.0
2016-01-06 15:15:00,25.03,25.04,24.97,25.04,5669104.0,22.6211,22.6302,22.5669,22.6302,5669104.0
2016-01-06 15:20:00,25.04,25.07,25.03,25.06,3571692.0,22.6302,22.6573,22.6211,22.6482,3571692.0
2016-01-06 15:25:00,25.06,25.07,25.02,25.06,3511004.0,22.6482,22.6573,22.6121,22.6482,3511004.0
2016-01-06 15:30:00,25.06,25.14,25.06,25.13,3610748.0,22.6482,22.7205,22.6482,22.7115,3610748.0
2016-01-06 15:35:00,25.13,25.15,25.1,25.13,2733024.0,22.7115,22.7296,22.6844,22.7115,2733024.0
2016-01-06 15:40:00,25.13,25.13,25.07,25.11,2863496.0,22.7115,22.7115,22.6573,22.6934,2863496.0
2016-01-06 15:45:00,25.11,25.13,25.06,25.08,3068080.0,22.6934,22.7115,22.6482,22.6663,3068080.0
2016-01-06 15:50:00,25.09,25.11,25.04,25.09,3770588.0,22.6753,22.6934,22.6302,22.6753,3770588.0
2016-01-06 15:55:00,25.09,25.18,25.07,25.18,6955752.0,22.6753,22.7567,22.6573,22.7567,6955752.0
2016-01-07 09:30:00,24.64,24.7,24.44,24.57,19051736.0,22.2686,22.3229,22.0879,22.2054,19051736.0
2016-01-07 09:35:00,24.58,24.85,24.57,24.84,8105508.0,22.2144,22.4584,22.2054,22.4494,8105508.0
2016-01-07 09:40:00,24.83,24.91,24.73,24.75,7148980.0,22.4404,22.5127,22.35,22.3681,7148980.0
2016-01-07 09:45:00,24.76,24.83,24.63,24.82,5343748.0,22.3771,22.4404,22.2596,22.4313,5343748.0
2016-01-07 09:50:00,24.82,24.82,24.71,24.71,3688816.0,22.4313,22.4313,22.3319,22.3319,3688816.0
2016-01-07 09:55:00,24.72,24.75,24.67,24.75,4509128.0,22.3409,22.3681,22.2958,22.3681,4509128.0
2016-01-07 10:00:00,24.75,24.75,24.66,24.66,3191572.0,22.3681,22.3681,22.2867,22.2867,3191572.0
2016-01-07 10:05:00,24.66,24.66,24.61,24.64,4218408.0,22.2867,22.2867,22.2415,22.2686,4218408.0
2016-01-07 10:10:00,24.64,24.73,24.64,24.73,3860788.0,22.2686,22.35,22.2686,22.35,3860788.0
2016-01-07 10:15:00,24.73,24.78,24.7,24.76,3353168.0,22.35,22.3952,22.3229,22.3771,3353168.0
2016-01-07 10:20:00,24.76,24.78,24.71,24.76,3038984.0,22.3771,22.3952,22.3319,22.3771,3038984.0
2016-01-07 10:25:00,24.77,24.88,24.75,24.84,3892296.0,22.3861,22.4855,22.3681,22.4494,3892296.0
2016-01-07 10:30:00,24.84,24.93,24.84,24.93,4081060.0,22.4494,22.5307,22.4494,22.5307,4081060.0
2016-01-07 10:35:00,24.93,24.97,24.86,24.92,5060076.0,22.5307,22.5669,22.4675,22.5217,5060076.0
2016-01-07 10:40:00,24.92,24.95,24.86,24.86,3154144.0,22.5217,22.5488,22.4675,22.4675,3154144.0
2016-01-07 10:45:00,24.86,24.87,24.82,24.85,2539156.0,22.4675,22.4765,22.4313,22.4584,2539156.0
2016-01-07 10:50:00,24.85,24.93,24.85,24.93,2304808.0,22.4584,22.5307,22.4584,22.5307,2304808.0
2016-01-07 10:55:00,24.93,25.0,24.93,24.95,3698824.0,22.5307,22.594,22.5307,22.5488,3698824.0
2016-01-07 11:00:00,24.95,25.03,24.92,24.93,3530704.0,22.5488,22.6211,22.5217,22.5307,3530704.0
2016-01-07 11:05:00,24.93,24.95,24.91,24.93,2289028.0,22.5307,22.5488,22.5127,22.5307,2289028.0
2016-01-07 11:10:00,24.93,24.97,24.9,24.92,2230616.0,22.5307,22.5669,22.5036,22.5217,2230616.0
2016-01-07 11:15:00,24.92,24.95,24.91,24.93,1669796.0,22.5217,22.5488,22.5127,22.5307,1669796.0
2016-01-07 11:20:00,24.93,24.96,24.86,24.88,2290764.0,22.5307,22.5579,22.4675,22.4855,2290764.0
2016-01-07 11:25:00,24.88,24.89,24.81,24.82,2049552.0,22.4855,22.4946,22.4223,22.4313,2049552.0
2016-01-07 11:30:00,24.82,24.86,24.79,24.82,2004664.0,22.4313,22.4675,22.4042,22.4313,2004664.0
2016-01-07 11:35:00,24.83,24.83,24.78,24.8,1568556.0,22.4404,22.4404,22.3952,22.4132,1568556.0
2016-01-07 11:40:00,24.8,24.8,24.75,24.8,1827748.0,22.4132,22.4132,22.3681,22.4132,1827748.0
2016-01-07 11:45:00,24.8,24.8,24.7,24.73,3302076.0,22.4132,22.4132,22.3229,22.35,3302076.0
2016-01-07 11:50:00,24.73,24.77,24.73,24.75,1408440.0,22.35,22.3861,22.35,22.3681,1408440.0
2016-01-07 11:55:00,24.75,24.79,24.75,24.75,1453632.0,22.3681,22.4042,22.3681,22.3681,1453632.0
2016-01-07 12:00:00,24.75,24.78,24.74,24.75,1282816.0,22.3681,22.3952,22.359,22.3681,1282816.0
2016-01-07 12:05:00,24.75,24.76,24.69,24.74,2022440.0,22.3681,22.3771,22.3138,22.359,2022440.0
2016-01-07 12:10:00,24.74,24.75,24.71,24.73,1148712.0,22.359,22.3681,22.3319,22.35,1148712.0
2016-01-07 12:15:00,24.73,24.77,24.72,24.74,1592912.0,22.35,22.3861,22.3409,22.359,1592912.0
2016-01-07 12:20:00,24.75,24.75,24.69,24.69,2242268.0,22.3681,22.3681,22.3138,22.3138,2242268.0
2016-01-07 12:25:00,24.69,24.7,24.65,24.68,2116588.0,22.3138,22.3229,22.2777,22.3048,2116588.0
2016-01-07 12:30:00,24.67,24.69,24.65,24.66,1512484.0,22.2958,22.3138,22.2777,22.2867,1512484.0
2016-01-07 12:35:00,24.66,24.66,24.61,24.63,2585312.0,22.2867,22.2867,22.2415,22.2596,2585312.0
2016-01-07 12:40:00,24.63,24.66,24.6,24.6,1520576.0,22.2596,22.2867,22.2325,22.2325,1520576.0
2016-01-07 12:45:00,24.6,24.63,24.59,24.61,1494584.0,22.2325,22.2596,22.2235,22.2415,1494584.0
2016-01-07 12:50:00,24.61,24.62,24.57,24.6,2304584.0,22.2415,22.2506,22.2054,22.2325,2304584.0
2016-01-07 12:55:00,24.6,24.6,24.52,24.55,2775844.0,22.2325,22.2325,22.1602,22.1873,2775844.0
2016-01-07 13:00:00,24.54,24.56,24.5,24.5,3453280.0,22.1783,22.1963,22.1421,22.1421,3453280.0
2016-01-07 13:05:00,24.5,24.5,24.45,24.48,3696236.0,22.1421,22.1421,22.0969,22.124,3696236.0
2016-01-07 13:10:00,24.48,24.5,24.44,24.5,3188768.0,22.124,22.1421,22.0879,22.1421,3188768.0
2016-01-07 13:15:00,24.49,24.51,24.46,24.46,2959172.0,22.1331,22.1512,22.106,22.106,2959172.0
2016-01-07 13:20:00,24.46,24.49,24.42,24.49,3546336.0,22.106,22.1331,22.0698,22.1331,3546336.0
2016-01-07 13:25:00,24.48,24.52,24.48,24.49,3076156.0,22.124,22.1602,22.124,22.1331,3076156.0
2016-01-07 13:30:00,24.49,24.52,24.45,24.5,2961416.0,22.1331,22.1602,22.0969,22.1421,2961416.0
2016-01-07 13:35:00,24.5,24.54,24.45,24.5,4306992.0,22.1421,22.1783,22.0969,22.1421,4306992.0
2016-01-07 13:40:00,24.49,24.53,24.43,24.5,3425476.0,22.1331,22.1692,22.0789,22.1421,3425476.0
2016-01-07 13:45:00,24.5,24.53,24.48,24.5,2934968.0,22.1421,22.1692,22.124,22.1421,2934968.0
2016-01-07 13:50:00,24.5,24.52,24.47,24.48,2863816.0,22.1421,22.1602,22.115,22.124,2863816.0
2016-01-07 13:55:00,24.48,24.49,24.43,24.45,2539696.0,22.124,22.1331,22.0789,22.0969,2539696.0
2016-01-07 14:00:00,24.45,24.47,24.38,24.4,3590428.0,22.0969,22.115,22.0337,22.0517,3590428.0
2016-01-07 14:05:00,24.39,24.4,24.35,24.37,3039832.0,22.0427,22.0517,22.0066,22.0246,3039832.0
2016-01-07 14:10:00,24.37,24.42,24.35,24.35,3237972.0,22.0246,22.0698,22.0066,22.0066,3237972.0
2016-01-07 14:15:00,24.35,24.41,24.34,24.4,2496700.0,22.0066,22.0608,21.9975,22.0517,2496700.0
2016-01-07 14:20:00,24.39,24.4,24.34,24.36,2190848.0,22.0427,22.0517,21.9975,22.0156,2190848.0
2016-01-07 14:25:00,24.36,24.38,24.3,24.31,2515544.0,22.0156,22.0337,21.9614,21.9704,2515544.0
2016-01-07 14:30:00,24.31,24.33,24.17,24.24,5796048.0,21.9704,21.9885,21.8439,21.9071,5796048.0
2016-01-07 14:35:00,24.24,24.32,24.24,24.29,3789568.0,21.9071,21.9794,21.9071,21.9523,3789568.0
2016-01-07 14:40:00,24.29,24.37,24.26,24.36,2999440.0,21.9523,22.0246,21.9252,22.0156,2999440.0
2016-01-07 14:45:00,24.36,24.41,24.35,24.4,3728160.0,22.0156,22.0608,22.0066,22.0517,3728160.0
2016-01-07 14:50:00,24.4,24.41,24.34,24.36,2819312.0,22.0517,22.0608,21.9975,22.0156,2819312.0
2016-01-07 14:55:00,24.36,24.37,24.29,24.29,2480344.0,22.0156,22.0246,21.9523,21.9523,2480344.0
2016-01-07 15:00:00,24.29,24.32,24.23,24.24,3332564.0,21.9523,21.9794,21.8981,21.9071,3332564.0
2016-01-07 15:05:00,24.24,24.34,24.23,24.34,2688832.0,21.9071,21.9975,21.8981,21.9975,2688832.0
2016-01-07 15:10:00,24.34,24.37,24.25,24.3,2592044.0,21.9975,22.0246,21.9162,21.9614,2592044.0
2016-01-07 15:15:00,24.29,24.32,24.24,24.28,2497544.0,21.9523,21.9794,21.9071,21.9433,2497544.0
2016-01-07 15:20:00,24.28,24.28,24.18,24.24,3132112.0,21.9433,21.9433,21.8529,21.9071,3132112.0
2016-01-07 15:25:00,24.24,24.24,24.15,24.15,3511840.0,21.9071,21.9071,21.8258,21.8258,3511840.0
2016-01-07 15:30:00,24.15,24.28,24.15,24.27,6588264.0,21.8258,21.9433,21.8258,21.9343,6588264.0
2016-01-07 15:35:00,24.27,24.33,24.23,24.32,4190568.0,21.9343,21.9885,21.8981,21.9794,4190568.0
2016-01-07 15:40:00,24.32,24.33,24.25,24.26,4013032.0,21.9794,21.9885,21.9162,21.9252,4013032.0
2016-01-07 15:45:00,24.26,24.35,24.26,24.3,4966392.0,21.9252,22.0066,21.9252,21.9614,4966392.0
2016-01-07 15:50:00,24.3,24.3,24.18,24.25,8074632.0,21.9614,21.9614,21.8529,21.9162,8074632.0
2016-01-07 15:55:00,24.25,24.29,24.11,24.14,10205852.0,21.9162,21.9523,21.7897,21.8168,10205852.0
2016-01-08 09:30:00,24.58,24.67,24.53,24.58,15252392.0,22.2144,22.2958,22.1692,22.2144,15252392.0
2016-01-08 09:35:00,24.58,24.61,24.5,24.59,7089672.0,22.2144,22.2415,22.1421,22.2235,7089672.0
2016-01-08 09:40:00,24.59,24.61,24.51,24.51,4758016.0,22.2235,22.2415,22.1512,22.1512,4758016.0
2016-01-08 09:45:00,24.51,24.62,24.43,24.61,6759664.0,22.1512,22.2506,22.0789,22.2415,6759664.0
2016-01-08 09:50:00,24.61,24.71,24.55,24.66,6343036.0,22.2415,22.3319,22.1873,22.2867,6343036.0
2016-01-08 09:55:00,24.66,24.78,24.64,24.77,7399980.0,22.2867,22.3952,22.2686,22.3861,7399980.0
2016-01-08 10:00:00,24.77,24.78,24.64,24.66,4753788.0,22.3861,22.3952,22.2686,22.2867,4753788.0
2016-01-08 10:05:00,24.65,24.66,24.53,24.54,4503596.0,22.2777,22.2867,22.1692,22.1783,4503596.0
2016-01-08 10:10:00,24.54,24.58,24.47,24.51,4024456.0,22.1783,22.2144,22.115,22.1512,4024456.0
2016-01-08 10:15:00,24.5,24.56,24.49,24.51,2941008.0,22.1421,22.1963,22.1331,22.1512,2941008.0
2016-01-08 10:20:00,24.5,24.53,24.41,24.45,3513500.0,22.1421,22.1692,22.0608,22.0969,3513500.0
2016-01-08 10:25:00,24.44,24.52,24.43,24.48,3654700.0,22.0879,22.1602,22.0789,22.124,3654700.0
2016-01-08 10:30:00,24.48,24.54,24.47,24.52,2883908.0,22.124,22.1783,22.115,22.1602,2883908.0
2016-01-08 10:35:00,24.52,24.53,24.39,24.42,3113648.0,22.1602,22.1692,22.0427,22.0698,3113648.0
2016-01-08 10:40:00,24.42,24.44,24.35,24.36,2942720.0,22.0698,22.0879,22.0066,22.0156,2942720.0
2016-01-08 10:45:00,24.35,24.46,24.33,24.44,2745792.0,22.0066,22.106,21.9885,22.0879,2745792.0
2016-01-08 10:50:00,24.44,24.45,24.38,24.41,2099128.0,22.0879,22.0969,22.0337,22.0608,2099128.0
2016-01-08 10:55:00,24.41,24.45,24.38,24.41,2253216.0,22.0608,22.0969,22.0337,22.0608,2253216.0
2016-01-08 11:00:00,24.41,24.48,24.41,24.44,2470788.0,22.0608,22.124,22.0608,22.0879,2470788.0
2016-01-08 11:05:00,24.44,24.49,24.41,24.42,2084104.0,22.0879,22.1331,22.0608,22.0698,2084104.0
2016-01-08 11:10:00,24.42,24.42,24.37,24.4,4060976.0,22.0698,22.0698,22.0246,22.0517,4060976.0
2016-01-08 11:15:00,24.4,24.44,24.38,24.41,2761888.0,22.0517,22.0879,22.0337,22.0608,2761888.0
2016-01-08 11:20:00,24.41,24.43,24.33,24.38,3349204.0,22.0608,22.0789,21.9885,22.0337,3349204.0
2016-01-08 11:25:00,24.38,24.38,24.27,24.32,3304932.0,22.0337,22.0337,21.9343,21.9794,3304932.0
2016-01-08 11:30:00,24.32,24.33,24.2,24.2,4300948.0,21.9794,21.9885,21.871,21.871,4300948.0
2016-01-08 11:35:00,24.2,24.3,24.19,24.27,2883492.0,21.871,21.9614,21.862,21.9343,2883492.0
2016-01-08 11:40:00,24.27,24.28,24.21,24.27,2753872.0,21.9343,21.9433,21.88,21.9343,2753872.0
2016-01-08 11:45:00,24.27,24.33,24.25,24.32,2589948.0,21.9343,21.9885,21.9162,21.9794,2589948.0
2016-01-08 11:50:00,24.33,24.43,24.29,24.43,2637696.0,21.9885,22.0789,21.9523,22.0789,2637696.0
2016-01-08 11:55:00,24.42,24.49,24.4,24.49,2749288.0,22.0698,22.1331,22.0517,22.1331,2749288.0
2016-01-08 12:00:00,24.48,24.54,24.46,24.54,3534276.0,22.124,22.1783,22.106,22.1783,3534276.0
2016-01-08 12:05:00,24.54,24.7,24.54,24.68,6079868.0,22.1783,22.3229,22.1783,22.3048,6079868.0
2016-01-08 12:10:00,24.68,24.72,24.65,24.72,4989952.0,22.3048,22.3409,22.2777,22.3409,4989952.0
2016-01-08 12:15:00,24.72,24.73,24.65,24.65,3536556.0,22.3409,22.35,22.2777,22.2777,3536556.0
2016-01-08 12:20:00,24.65,24.7,24.64,24.68,2990996.0,22.2777,22.3229,22.2686,22.3048,2990996.0
2016-01-08 12:25:00,24.67,24.71,24.65,24.7,2823020.0,22.2958,22.3319,22.2777,22.3229,2823020.0
2016-01-08 12:30:00,24.71,24.71,24.57,24.57,3326096.0,22.3319,22.3319,22.2054,22.2054,3326096.0
2016-01-08 12:35:00,24.57,24.61,24.55,24.56,2719404.0,22.2054,22.2415,22.1873,22.1963,2719404.0
2016-01-08 12:40:00,24.56,24.58,24.54,24.56,1516276.0,22.1963,22.2144,22.1783,22.1963,1516276.0
2016-01-08 12:45:00,24.56,24.66,24.55,24.64,2268000.0,22.1963,22.2867,22.1873,22.2686,2268000.0
2016-01-08 12:50:00,24.65,24.65,24.59,24.63,1233948.0,22.2777,22.2777,22.2235,22.2596,1233948.0
2016-01-08 12:55:00,24.63,24.63,24.59,24.62,1090876.0,22.2596,22.2596,22.2235,22.2506,1090876.0
2016-01-08 13:00:00,24.62,24.68,24.62,24.65,2103452.0,22.2506,22.3048,22.2506,22.2777,2103452.0
2016-01-08 13:05:00,24.64,24.64,24.56,24.58,2248724.0,22.2686,22.2686,22.1963,22.2144,2248724.0
2016-01-08 13:10:00,24.58,24.62,24.56,24.62,1619188.0,22.2144,22.2506,22.1963,22.2506,1619188.0
2016-01-08 13:15:00,24.61,24.64,24.6,24.62,1794576.0,22.2415,22.2686,22.2325,22.2506,1794576.0
2016-01-08 13:20:00,24.62,24.65,24.57,24.59,1727876.0,22.2506,22.2777,22.2054,22.2235,1727876.0
2016-01-08 13:25:00,24.59,24.61,24.56,24.61,1447656.0,22.2235,22.2415,22.1963,22.2415,1447656.0
2016-01-08 13:30:00,24.61,24.64,24.59,24.63,1355556.0,22.2415,22.2686,22.2235,22.2596,1355556.0
2016-01-08 13:35:00,24.63,24.74,24.63,24.72,2585884.0,22.2596,22.359,22.2596,22.3409,2585884.0
2016-01-08 13:40:00,24.71,24.73,24.68,24.71,1854444.0,22.3319,22.35,22.3048,22.3319,1854444.0
2016-01-08 13:45:00,24.71,24.71,24.64,24.66,2134880.0,22.3319,22.3319,22.2686,22.2867,2134880.0
2016-01-08 13:50:00,24.66,24.68,24.64,24.65,1241200.0,22.2867,22.3048,22.2686,22.2777,1241200.0
2016-01-08 13:55:00,24.65,24.66,24.6,24.62,1491680.0,22.2777,22.2867,22.2325,22.2506,1491680.0
2016-01-08 14:00:00,24.62,24.64,24.58,24.58,1857692.0,22.2506,22.2686,22.2144,22.2144,1857692.0
2016-01-08 14:05:00,24.58,24.59,24.55,24.57,1767304.0,22.2144,22.2235,22.1873,22.2054,1767304.0
2016-01-08 14:10:00,24.57,24.57,24.44,24.44,2778056.0,22.2054,22.2054,22.0879,22.0879,2778056.0
2016-01-08 14:15:00,24.44,24.49,24.39,24.48,2735680.0,22.0879,22.1331,22.0427,22.124,2735680.0
2016-01-08 14:20:00,24.48,24.5,24.4,24.41,2271212.0,22.124,22.1421,22.0517,22.0608,2271212.0
2016-01-08 14:25:00,24.41,24.43,24.36,24.37,2156920.0,22.0608,22.0789,22.0156,22.0246,2156920.0
2016-01-08 14:30:00,24.37,24.47,24.36,24.46,2182188.0,22.0246,22.115,22.0156,22.106,2182188.0
2016-01-08 14:35:00,24.46,24.46,24.4,24.42,1355236.0,22.106,22.106,22.0517,22.0698,1355236.0
2016-01-08 14:40:00,24.42,24.52,24.4,24.52,1714416.0,22.0698,22.1602,22.0517,22.1602,1714416.0
2016-01-08 14:45:00,24.52,24.52,24.47,24.48,1784020.0,22.1602,22.1602,22.115,22.124,1784020.0
2016-01-08 14:50:00,24.48,24.49,24.41,24.45,1798288.0,22.124,22.1331,22.0608,22.0969,1798288.0
2016-01-08 14:55:00,24.45,24.45,24.39,24.41,1633760.0,22.0969,22.0969,22.0427,22.0608,1633760.0
2016-01-08 15:00:00,24.41,24.5,24.4,24.47,1751148.0,22.0608,22.1421,22.0517,22.115,1751148.0
2016-01-08 15:05:00,24.47,24.49,24.43,24.44,1239812.0,22.115,22.1331,22.0789,22.0879,1239812.0
2016-01-08 15:10:00,24.44,24.46,24.38,24.43,1581748.0,22.0879,22.106,22.0337,22.0789,1581748.0
2016-01-08 15:15:00,24.42,24.47,24.4,24.4,1607580.0,22.0698,22.115,22.0517,22.0517,1607580.0
2016-01-08 15:20:00,24.4,24.42,24.38,24.4,1184752.0,22.0517,22.0698,22.0337,22.0517,1184752.0
2016-01-08 15:25:00,24.4,24.42,24.34,24.36,2573600.0,22.0517,22.0698,21.9975,22.0156,2573600.0
2016-01-08 15:30:00,24.36,24.36,24.31,24.32,2784944.0,22.0156,22.0156,21.9704,21.9794,2784944.0
2016-01-08 15:35:00,24.32,24.35,24.29,24.31,2739600.0,21.9794,22.0066,21.9523,21.9704,2739600.0
2016-01-08 15:40:00,24.31,24.34,24.27,24.28,3001220.0,21.9704,21.9975,21.9343,21.9433,3001220.0
2016-01-08 15:45:00,24.28,24.3,24.24,24.24,4769152.0,21.9433,21.9614,21.9071,21.9071,4769152.0
2016-01-08 15:50:00,24.24,24.28,24.23,24.24,5906048.0,21.9071,21.9433,21.8981,21.9071,5906048.0
2016-01-08 15:55:00,24.25,24.27,24.23,24.25,7739736.0,21.9162,21.9343,21.8981,21.9162,7739736.0
2016-01-11 09:30:00,24.74,24.77,24.54,24.6,17107744.0,22.359,22.3861,22.1783,22.2325,17107744.0
2016-01-11 09:35:00,24.6,24.6,24.46,24.51,9093824.0,22.2325,22.2325,22.106,22.1512,9093824.0
2016-01-11 09:40:00,24.51,24.52,24.34,24.43,9084488.0,22.1512,22.1602,21.9975,22.0789,9084488.0
2016-01-11 09:45:00,24.43,24.49,24.38,24.38,5534544.0,22.0789,22.1331,22.0337,22.0337,5534544.0
2016-01-11 09:50:00,24.38,24.52,24.38,24.49,7152872.0,22.0337,22.1602,22.0337,22.1331,7152872.0
2016-01-11 09:55:00,24.49,24.51,24.45,24.49,5214320.0,22.1331,22.1512,22.0969,22.1331,5214320.0
2016-01-11 10:00:00,24.49,24.59,24.45,24.51,7046432.0,22.1331,22.2235,22.0969,22.1512,7046432.0
2016-01-11 10:05:00,24.51,24.53,24.45,24.53,4840472.0,22.1512,22.1692,22.0969,22.1692,4840472.0
2016-01-11 10:10:00,24.52,24.61,24.52,24.53,5860568.0,22.1602,22.2415,22.1602,22.1692,5860568.0
2016-01-11 10:15:00,24.53,24.55,24.49,24.54,6486144.0,22.1692,22.1873,22.1331,22.1783,6486144.0
2016-01-11 10:20:00,24.54,24.57,24.53,24.56,4524512.0,22.1783,22.2054,22.1692,22.1963,4524512.0
2016-01-11 10:25:00,24.56,24.57,24.51,24.53,3924264.0,22.1963,22.2054,22.1512,22.1692,3924264.0
2016-01-11 10:30:00,24.53,24.6,24.52,24.59,3659768.0,22.1692,22.2325,22.1602,22.2235,3659768.0
2016-01-11 10:35:00,24.59,24.6,24.53,24.55,3408248.0,22.2235,22.2325,22.1692,22.1873,3408248.0
2016-01-11 10:40:00,24.55,24.57,24.5,24.55,3564624.0,22.1873,22.2054,22.1421,22.1873,3564624.0
2016-01-11 10:45:00,24.55,24.56,24.46,24.5,4603984.0,22.1873,22.1963,22.106,22.1421,4603984.0
2016-01-11 10:50:00,24.5,24.5,24.42,24.45,4709704.0,22.1421,22.1421,22.0698,22.0969,4709704.0
2016-01-11 10:55:00,24.45,24.5,24.42,24.43,5149632.0,22.0969,22.1421,22.0698,22.0789,5149632.0
2016-01-11 11:00:00,24.43,24.47,24.4,24.41,5903616.0,22.0789,22.115,22.0517,22.0608,5903616.0
2016-01-11 11:05:00,24.41,24.45,24.38,24.43,4226264.0,22.0608,22.0969,22.0337,22.0789,4226264.0
2016-01-11 11:10:00,24.43,24.47,24.43,24.47,3079936.0,22.0789,22.115,22.0789,22.115,3079936.0
2016-01-11 11:15:00,24.46,24.52,24.45,24.46,4152120.0,22.106,22.1602,22.0969,22.106,4152120.0
2016-01-11 11:20:00,24.46,24.48,24.42,24.45,3274816.0,22.106,22.124,22.0698,22.0969,3274816.0
2016-01-11 11:25:00,24.45,24.48,24.44,24.46,2197472.0,22.0969,22.124,22.0879,22.106,2197472.0
2016-01-11 11:30:00,24.46,24.48,24.42,24.43,2776024.0,22.106,22.124,22.0698,22.0789,2776024.0
2016-01-11 11:35:00,24.43,24.54,24.43,24.52,4422568.0,22.0789,22.1783,22.0789,22.1602,4422568.0
2016-01-11 11:40:00,24.52,24.58,24.51,24.55,3529336.0,22.1602,22.2144,22.1512,22.1873,3529336.0
2016-01-11 11:45:00,24.54,24.6,24.54,24.6,3863224.0,22.1783,22.2325,22.1783,22.2325,3863224.0
2016-01-11 11:50:00,24.6,24.61,24.56,24.59,3186728.0,22.2325,22.2415,22.1963,22.2235,3186728.0
2016-01-11 11:55:00,24.59,24.61,24.55,24.57,3178464.0,22.2235,22.2415,22.1873,22.2054,3178464.0
2016-01-11 12:00:00,24.57,24.59,24.56,24.57,2630312.0,22.2054,22.2235,22.1963,22.2054,2630312.0
2016-01-11 12:05:00,24.57,24.59,24.54,24.57,2478960.0,22.2054,22.2235,22.1783,22.2054,2478960.0
2016-01-11 12:10:00,24.57,24.61,24.55,24.55,3335696.0,22.2054,22.2415,22.1873,22.1873,3335696.0
2016-01-11 12:15:00,24.55,24.58,24.5,24.52,2712544.0,22.1873,22.2144,22.1421,22.1602,2712544.0
2016-01-11 12:20:00,24.52,24.53,24.47,24.49,2665816.0,22.1602,22.1692,22.115,22.1331,2665816.0
2016-01-11 12:25:00,24.49,24.5,24.45,24.47,2368128.0,22.1331,22.1421,22.0969,22.115,2368128.0
2016-01-11 12:30:00,24.46,24.51,24.46,24.5,2810048.0,22.106,22.1512,22.106,22.1421,2810048.0
2016-01-11 12:35:00,24.5,24.52,24.47,24.48,3331216.0,22.1421,22.1602,22.115,22.124,3331216.0
2016-01-11 12:40:00,24.48,24.5,24.44,24.49,3665528.0,22.124,22.1421,22.0879,22.1331,3665528.0
2016-01-11 12:45:00,24.48,24.52,24.48,24.5,2651528.0,22.124,22.1602,22.124,22.1421,2651528.0
2016-01-11 12:50:00,24.51,24.52,24.46,24.46,2252504.0,22.1512,22.1602,22.106,22.106,2252504.0
2016-01-11 12:55:00,24.46,24.52,24.46,24.5,2725632.0,22.106,22.1602,22.106,22.1421,2725632.0
2016-01-11 13:00:00,24.5,24.52,24.46,24.52,2535544.0,22.1421,22.1602,22.106,22.1602,2535544.0
2016-01-11 13:05:00,24.52,24.52,24.47,24.48,1858624.0,22.1602,22.1602,22.115,22.124,1858624.0
2016-01-11 13:10:00,24.48,24.5,24.43,24.44,5693872.0,22.124,22.1421,22.0789,22.0879,5693872.0
2016-01-11 13:15:00,24.44,24.5,24.44,24.5,2411256.0,22.0879,22.1421,22.0879,22.1421,2411256.0
2016-01-11 13:20:00,24.5,24.56,24.49,24.53,3736000.0,22.1421,22.1963,22.1331,22.1692,3736000.0
2016-01-11 13:25:00,24.54,24.55,24.47,24.48,2633136.0,22.1783,22.1873,22.115,22.124,2633136.0
2016-01-11 13:30:00,24.48,24.5,24.47,24.48,1852840.0,22.124,22.1421,22.115,22.124,1852840.0
2016-01-11 13:35:00,24.48,24.5,24.45,24.48,2385352.0,22.124,22.1421,22.0969,22.124,2385352.0
2016-01-11 13:40:00,24.48,24.49,24.43,24.45,2538992.0,22.124,22.1331,22.0789,22.0969,2538992.0
2016-01-11 13:45:00,24.45,24.45,24.4,24.41,4135744.0,22.0969,22.0969,22.0517,22.0608,4135744.0
2016-01-11 13:50:00,24.41,24.45,24.4,24.45,3896384.0,22.0608,22.0969,22.0517,22.0969,3896384.0
2016-01-11 13:55:00,24.45,24.46,24.42,24.42,2407504.0,22.0969,22.106,22.0698,22.0698,2407504.0
2016-01-11 14:00:00,24.42,24.49,24.41,24.48,3948224.0,22.0698,22.1331,22.0608,22.124,3948224.0
2016-01-11 14:05:00,24.48,24.51,24.45,24.49,4413616.0,22.124,22.1512,22.0969,22.1331,4413616.0
2016-01-11 14:10:00,24.48,24.54,24.46,24.48,3571080.0,22.124,22.1783,22.106,22.124,3571080.0
2016-01-11 14:15:00,24.47,24.55,24.47,24.53,3332336.0,22.115,22.1873,22.115,22.1692,3332336.0
2016-01-11 14:20:00,24.53,24.55,24.48,24.55,2510392.0,22.1692,22.1873,22.124,22.1873,2510392.0
2016-01-11 14:25:00,24.55,24.63,24.54,24.59,5986920.0,22.1873,22.2596,22.1783,22.2235,5986920.0
2016-01-11 14:30:00,24.59,24.65,24.59,24.63,5607816.0,22.2235,22.2777,22.2235,22.2596,5607816.0
2016-01-11 14:35:00,24.63,24.64,24.58,24.64,3531216.0,22.2596,22.2686,22.2144,22.2686,3531216.0
2016-01-11 14:40:00,24.63,24.64,24.6,24.62,3065240.0,22.2596,22.2686,22.2325,22.2506,3065240.0
2016-01-11 14:45:00,24.62,24.64,24.56,24.57,3458400.0,22.2506,22.2686,22.1963,22.2054,3458400.0
2016-01-11 14:50:00,24.57,24.57,24.52,24.53,3127016.0,22.2054,22.2054,22.1602,22.1692,3127016.0
2016-01-11 14:55:00,24.53,24.55,24.48,24.52,2593152.0,22.1692,22.1873,22.124,22.1602,2593152.0
2016-01-11 15:00:00,24.52,24.55,24.5,24.52,2528760.0,22.1602,22.1873,22.1421,22.1602,2528760.0
2016-01-11 15:05:00,24.51,24.52,24.44,24.46,3762808.0,22.1512,22.1602,22.0879,22.106,3762808.0
2016-01-11 15:10:00,24.46,24.46,24.41,24.41,3960232.0,22.106,22.106,22.0608,22.0608,3960232.0
2016-01-11 15:15:00,24.42,24.43,24.38,24.42,6988080.0,22.0698,22.0789,22.0337,22.0698,6988080.0
2016-01-11 15:20:00,24.42,24.51,24.39,24.51,4592400.0,22.0698,22.1512,22.0427,22.1512,4592400.0
2016-01-11 15:25:00,24.5,24.64,24.49,24.62,7172616.0,22.1421,22.2686,22.1331,22.2506,7172616.0
2016-01-11 15:30:00,24.62,24.67,24.58,24.66,7080792.0,22.2506,22.2958,22.2144,22.2867,7080792.0
2016-01-11 15:35:00,24.66,24.71,24.61,24.68,6712224.0,22.2867,22.3319,22.2415,22.3048,6712224.0
2016-01-11 15:40:00,24.67,24.72,24.65,24.71,5432688.0,22.2958,22.3409,22.2777,22.3319,5432688.0
2016-01-11 15:45:00,24.71,24.71,24.65,24.68,5658504.0,22.3319,22.3319,22.2777,22.3048,5658504.0
2016-01-11 15:50:00,24.68,24.7,24.65,24.67,7164760.0,22.3048,22.3229,22.2777,22.2958,7164760.0
2016-01-11 15:55:00,24.67,24.68,24.61,24.63,11141856.0,22.2958,22.3048,22.2415,22.2596,11141856.0
2016-01-12 09:30:00,25.14,25.14,24.96,25.08,12325464.0,22.7205,22.7205,22.5579,22.6663,12325464.0
2016-01-12 09:35:00,25.08,25.17,25.0,25.1,6541268.0,22.6663,22.7476,22.594,22.6844,6541268.0
2016-01-12 09:40:00,25.1,25.12,24.99,25.03,3979572.0,22.6844,22.7025,22.585,22.6211,3979572.0
2016-01-12 09:45:00,25.03,25.05,24.98,24.98,4466176.0,22.6211,22.6392,22.5759,22.5759,4466176.0
2016-01-12 09:50:00,24.98,25.04,24.98,25.0,3070844.0,22.5759,22.6302,22.5759,22.594,3070844.0
2016-01-12 09:55:00,25.0,25.13,24.97,25.1,5016828.0,22.594,22.7115,22.5669,22.6844,5016828.0
2016-01-12 10:00:00,25.1,25.16,25.01,25.05,3435640.0,22.6844,22.7386,22.603,22.6392,3435640.0
2016-01-12 10:05:00,25.05,25.07,24.95,24.96,3810232.0,22.6392,22.6573,22.5488,22.5579,3810232.0
2016-01-12 10:10:00,24.96,25.08,24.96,25.0,3044016.0,22.5579,22.6663,22.5579,22.594,3044016.0
2016-01-12 10:15:00,25.0,25.02,24.93,24.99,3195140.0,22.594,22.6121,22.5307,22.585,3195140.0
2016-01-12 10:20:00,24.99,24.99,24.93,24.97,2275508.0,22.585,22.585,22.5307,22.5669,2275508.0
2016-01-12 10:25:00,24.97,25.01,24.95,25.0,2370840.0,22.5669,22.603,22.5488,22.594,2370840.0
2016-01-12 10:30:00,25.0,25.05,24.99,25.01,2002088.0,22.594,22.6392,22.585,22.603,2002088.0
2016-01-12 10:35:00,25.01,25.03,24.95,24.97,1932296.0,22.603,22.6211,22.5488,22.5669,1932296.0
2016-01-12 10:40:00,24.96,24.98,24.88,24.92,2051192.0,22.5579,22.5759,22.4855,22.5217,2051192.0
2016-01-12 10:45:00,24.92,24.93,24.86,24.87,2428800.0,22.5217,22.5307,22.4675,22.4765,2428800.0
2016-01-12 10:50:00,24.87,24.91,24.84,24.91,2244444.0,22.4765,22.5127,22.4494,22.5127,2244444.0
2016-01-12 10:55:00,24.91,24.95,24.9,24.93,1550632.0,22.5127,22.5488,22.5036,22.5307,1550632.0
2016-01-12 11:00:00,24.93,24.95,24.89,24.93,1776732.0,22.5307,22.5488,22.4946,22.5307,1776732.0
2016-01-12 11:05:00,24.93,24.93,24.86,24.87,1522920.0,22.5307,22.5307,22.4675,22.4765,1522920.0
2016-01-12 11:10:00,24.87,24.87,24.79,24.83,2248304.0,22.4765,22.4765,22.4042,22.4404,2248304.0
2016-01-12 11:15:00,24.83,24.87,24.81,24.85,1789660.0,22.4404,22.4765,22.4223,22.4584,1789660.0
2016-01-12 11:20:00,24.85,24.85,24.8,24.81,1186048.0,22.4584,22.4584,22.4132,22.4223,1186048.0
2016-01-12 11:25:00,24.8,24.86,24.78,24.85,1953672.0,22.4132,22.4675,22.3952,22.4584,1953672.0
2016-01-12 11:30:00,24.85,24.86,24.83,24.86,1289816.0,22.4584,22.4675,22.4404,22.4675,1289816.0
2016-01-12 11:35:00,24.86,24.86,24.8,24.81,1982672.0,22.4675,22.4675,22.4132,22.4223,1982672.0
2016-01-12 11:40:00,24.81,24.87,24.79,24.84,1508604.0,22.4223,22.4765,22.4042,22.4494,1508604.0
2016-01-12 11:45:00,24.84,24.91,24.82,24.9,1331792.0,22.4494,22.5127,22.4313,22.5036,1331792.0
2016-01-12 11:50:00,24.9,24.9,24.85,24.86,1915400.0,22.5036,22.5036,22.4584,22.4675,1915400.0
2016-01-12 11:55:00,24.86,24.93,24.86,24.91,1936584.0,22.4675,22.5307,22.4675,22.5127,1936584.0
2016-01-12 12:00:00,24.91,24.96,24.89,24.96,1754276.0,22.5127,22.5579,22.4946,22.5579,1754276.0
2016-01-12 12:05:00,24.96,24.97,24.91,24.91,1321148.0,22.5579,22.5669,22.5127,22.5127,1321148.0
2016-01-12 12:10:00,24.91,24.93,24.87,24.9,1296048.0,22.5127,22.5307,22.4765,22.5036,1296048.0
2016-01-12 12:15:00,24.9,24.91,24.84,24.84,1225976.0,22.5036,22.5127,22.4494,22.4494,1225976.0
2016-01-12 12:20:00,24.84,24.86,24.81,24.82,1349684.0,22.4494,22.4675,22.4223,22.4313,1349684.0
2016-01-12 12:25:00,24.82,24.89,24.82,24.84,1087260.0,22.4313,22.4946,22.4313,22.4494,1087260.0
2016-01-12 12:30:00,24.84,24.87,24.8,24.8,1002400.0,22.4494,22.4765,22.4132,22.4132,1002400.0
2016-01-12 12:35:00,24.8,24.82,24.76,24.81,1941192.0,22.4132,22.4313,22.3771,22.4223,1941192.0
2016-01-12 12:40:00,24.81,24.84,24.79,24.8,1510832.0,22.4223,22.4494,22.4042,22.4132,1510832.0
2016-01-12 12:45:00,24.8,24.88,24.79,24.83,1832592.0,22.4132,22.4855,22.4042,22.4404,1832592.0
2016-01-12 12:50:00,24.84,24.86,24.82,24.86,998572.0,22.4494,22.4675,22.4313,22.4675,998572.0
2016-01-12 12:55:00,24.86,24.86,24.8,24.81,804612.0,22.4675,22.4675,22.4132,22.4223,804612.0
2016-01-12 13:00:00,24.81,24.88,24.8,24.85,1393312.0,22.4223,22.4855,22.4132,22.4584,1393312.0
2016-01-12 13:05:00,24.85,24.88,24.82,24.85,1034000.0,22.4584,22.4855,22.4313,22.4584,1034000.0
2016-01-12 13:10:00,24.85,24.92,24.84,24.91,1639324.0,22.4584,22.5217,22.4494,22.5127,1639324.0
2016-01-12 13:15:00,24.91,24.91,24.85,24.88,1075948.0,22.5127,22.5127,22.4584,22.4855,1075948.0
2016-01-12 13:20:00,24.88,24.88,24.82,24.82,1054200.0,22.4855,22.4855,22.4313,22.4313,1054200.0
2016-01-12 13:25:00,24.82,24.86,24.81,24.82,971884.0,22.4313,22.4675,22.4223,22.4313,971884.0
2016-01-12 13:30:00,24.82,24.86,24.8,24.85,1316708.0,22.4313,22.4675,22.4132,22.4584,1316708.0
2016-01-12 13:35:00,24.85,24.88,24.81,24.84,994648.0,22.4584,22.4855,22.4223,22.4494,994648.0
2016-01-12 13:40:00,24.84,24.89,24.82,24.88,1073244.0,22.4494,22.4946,22.4313,22.4855,1073244.0
2016-01-12 13:45:00,24.89,24.9,24.85,24.88,1132208.0,22.4946,22.5036,22.4584,22.4855,1132208.0
2016-01-12 13:50:00,24.88,24.92,24.86,24.87,1008172.0,22.4855,22.5217,22.4675,22.4765,1008172.0
2016-01-12 13:55:00,24.88,24.88,24.83,24.83,767676.0,22.4855,22.4855,22.4404,22.4404,767676.0
2016-01-12 14:00:00,24.83,24.84,24.75,24.75,2450820.0,22.4404,22.4494,22.3681,22.3681,2450820.0
2016-01-12 14:05:00,24.75,24.79,24.73,24.78,1974700.0,22.3681,22.4042,22.35,22.3952,1974700.0
2016-01-12 14:10:00,24.78,24.8,24.75,24.76,1293916.0,22.3952,22.4132,22.3681,22.3771,1293916.0
2016-01-12 14:15:00,24.75,24.76,24.71,24.75,2003124.0,22.3681,22.3771,22.3319,22.3681,2003124.0
2016-01-12 14:20:00,24.75,24.83,24.74,24.83,2313316.0,22.3681,22.4404,22.359,22.4404,2313316.0
2016-01-12 14:25:00,24.83,24.86,24.81,24.83,1715140.0,22.4404,22.4675,22.4223,22.4404,1715140.0
2016-01-12 14:30:00,24.83,24.87,24.82,24.85,1532300.0,22.4404,22.4765,22.4313,22.4584,1532300.0
2016-01-12 14:35:00,24.85,24.91,24.84,24.89,1852820.0,22.4584,22.5127,22.4494,22.4946,1852820.0
2016-01-12 14:40:00,24.89,24.91,24.85,24.87,1528828.0,22.4946,22.5127,22.4584,22.4765,1528828.0
2016-01-12 14:45:00,24.86,24.89,24.83,24.84,1311868.0,22.4675,22.4946,22.4404,22.4494,1311868.0
2016-01-12 14:50:00,24.84,24.91,24.82,24.91,1385332.0,22.4494,22.5127,22.4313,22.5127,1385332.0
2016-01-12 14:55:00,24.91,24.93,24.89,24.91,1341008.0,22.5127,22.5307,22.4946,22.5127,1341008.0
2016-01-12 15:00:00,24.91,24.91,24.84,24.87,1551572.0,22.5127,22.5127,22.4494,22.4765,1551572.0
2016-01-12 15:05:00,24.87,24.87,24.8,24.81,1493852.0,22.4765,22.4765,22.4132,22.4223,1493852.0
2016-01-12 15:10:00,24.81,24.86,24.8,24.84,1422264.0,22.4223,22.4675,22.4132,22.4494,1422264.0
2016-01-12 15:15:00,24.83,24.91,24.83,24.91,1538988.0,22.4404,22.5127,22.4404,22.5127,1538988.0
2016-01-12 15:20:00,24.92,24.97,24.91,24.97,2344920.0,22.5217,22.5669,22.5127,22.5669,2344920.0
2016-01-12 15:25:00,24.97,24.97,24.92,24.92,2328944.0,22.5669,22.5669,22.5217,22.5217,2328944.0
2016-01-12 15:30:00,24.92,24.96,24.91,24.92,1621320.0,22.5217,22.5579,22.5127,22.5217,1621320.0
2016-01-12 15:35:00,24.92,24.99,24.91,24.92,2281568.0,22.5217,22.585,22.5127,22.5217,2281568.0
2016-01-12 15:40:00,24.92,25.0,24.9,24.99,2091712.0,22.5217,22.594,22.5036,22.585,2091712.0
2016-01-12 15:45:00,24.99,25.0,24.96,24.99,2315064.0,22.585,22.594,22.5579,22.585,2315064.0
2016-01-12 15:50:00,24.99,25.01,24.96,25.0,4939928.0,22.585,22.603,22.5579,22.594,4939928.0
2016-01-12 15:55:00,25.0,25.06,24.99,25.0,6848640.0,22.594,22.6482,22.585,22.594,6848640.0
2016-01-13 09:30:00,25.1,25.18,24.99,25.0,7217540.0,22.6844,22.7567,22.585,22.594,7217540.0
2016-01-13 09:35:00,25.0,25.05,24.97,25.0,4549928.0,22.594,22.6392,22.5669,22.594,4549928.0
2016-01-13 09:40:00,25.0,25.05,24.98,25.0,4177216.0,22.594,22.6392,22.5759,22.594,4177216.0
2016-01-13 09:45:00,25.0,25.07,24.99,25.02,4711024.0,22.594,22.6573,22.585,22.6121,4711024.0
2016-01-13 09:50:00,25.02,25.13,25.02,25.12,5089260.0,22.6121,22.7115,22.6121,22.7025,5089260.0
2016-01-13 09:55:00,25.12,25.21,25.11,25.11,4879684.0,22.7025,22.7838,22.6934,22.6934,4879684.0
2016-01-13 10:00:00,25.11,25.19,25.05,25.1,3882900.0,22.6934,22.7657,22.6392,22.6844,3882900.0
2016-01-13 10:05:00,25.1,25.14,25.06,25.14,2553716.0,22.6844,22.7205,22.6482,22.7205,2553716.0
2016-01-13 10:10:00,25.14,25.15,25.02,25.02,2525064.0,22.7205,22.7296,22.6121,22.6121,2525064.0
2016-01-13 10:15:00,25.02,25.06,25.0,25.04,2604072.0,22.6121,22.6482,22.594,22.6302,2604072.0
2016-01-13 10:20:00,25.04,25.09,25.01,25.08,2504296.0,22.6302,22.6753,22.603,22.6663,2504296.0
2016-01-13 10:25:00,25.08,25.08,25.02,25.05,1939416.0,22.6663,22.6663,22.6121,22.6392,1939416.0
2016-01-13 10:30:00,25.05,25.06,24.98,25.0,3394936.0,22.6392,22.6482,22.5759,22.594,3394936.0
2016-01-13 10:35:00,25.0,25.06,24.98,25.0,3302168.0,22.594,22.6482,22.5759,22.594,3302168.0
2016-01-13 10:40:00,25.0,25.06,24.96,25.03,2634592.0,22.594,22.6482,22.5579,22.6211,2634592.0
2016-01-13 10:45:00,25.03,25.05,25.01,25.02,2094432.0,22.6211,22.6392,22.603,22.6121,2094432.0
2016-01-13 10:50:00,25.02,25.08,25.01,25.04,2472424.0,22.6121,22.6663,22.603,22.6302,2472424.0
2016-01-13 10:55:00,25.04,25.07,25.01,25.07,1396884.0,22.6302,22.6573,22.603,22.6573,1396884.0
2016-01-13 11:00:00,25.07,25.07,25.03,25.05,1677308.0,22.6573,22.6573,22.6211,22.6392,1677308.0
2016-01-13 11:05:00,25.05,25.07,25.02,25.04,2102060.0,22.6392,22.6573,22.6121,22.6302,2102060.0
2016-01-13 11:10:00,25.04,25.17,25.03,25.13,3278484.0,22.6302,22.7476,22.6211,22.7115,3278484.0
2016-01-13 11:15:00,25.13,25.29,25.13,25.29,4544688.0,22.7115,22.8561,22.7115,22.8561,4544688.0
2016-01-13 11:20:00,25.28,25.3,25.25,25.28,2738508.0,22.8471,22.8651,22.8199,22.8471,2738508.0
2016-01-13 11:25:00,25.28,25.28,25.19,25.21,2291432.0,22.8471,22.8471,22.7657,22.7838,2291432.0
2016-01-13 11:30:00,25.21,25.28,25.21,25.26,2254252.0,22.7838,22.8471,22.7838,22.829,2254252.0
2016-01-13 11:35:00,25.26,25.3,25.24,25.26,1942048.0,22.829,22.8651,22.8109,22.829,1942048.0
2016-01-13 11:40:00,25.26,25.29,25.22,25.22,1862300.0,22.829,22.8561,22.7928,22.7928,1862300.0
2016-01-13 11:45:00,25.22,25.24,25.08,25.11,2838272.0,22.7928,22.8109,22.6663,22.6934,2838272.0
2016-01-13 11:50:00,25.11,25.18,25.11,25.14,1770880.0,22.6934,22.7567,22.6934,22.7205,1770880.0
2016-01-13 11:55:00,25.14,25.18,25.11,25.18,2469300.0,22.7205,22.7567,22.6934,22.7567,2469300.0
2016-01-13 12:00:00,25.18,25.19,25.15,25.15,1680544.0,22.7567,22.7657,22.7296,22.7296,1680544.0
2016-01-13 12:05:00,25.15,25.17,25.09,25.11,2202548.0,22.7296,22.7476,22.6753,22.6934,2202548.0
2016-01-13 12:10:00,25.11,25.11,25.07,25.1,1739272.0,22.6934,22.6934,22.6573,22.6844,1739272.0
2016-01-13 12:15:00,25.1,25.13,25.04,25.06,1758220.0,22.6844,22.7115,22.6302,22.6482,1758220.0
2016-01-13 12:20:00,25.06,25.07,25.03,25.03,2101108.0,22.6482,22.6573,22.6211,22.6211,2101108.0
2016-01-13 12:25:00,25.03,25.07,25.02,25.05,2199668.0,22.6211,22.6573,22.6121,22.6392,2199668.0
2016-01-13 12:30:00,25.05,25.05,24.98,25.01,2334824.0,22.6392,22.6392,22.5759,22.603,2334824.0
2016-01-13 12:35:00,25.01,25.04,25.0,25.0,1110432.0,22.603,22.6302,22.594,22.594,1110432.0
2016-01-13 12:40:00,25.0,25.05,24.98,25.03,1948236.0,22.594,22.6392,22.5759,22.6211,1948236.0
2016-01-13 12:45:00,25.03,25.07,25.01,25.04,1593424.0,22.6211,22.6573,22.603,22.6302,1593424.0
2016-01-13 12:50:00,25.04,25.05,25.0,25.04,1782528.0,22.6302,22.6392,22.594,22.6302,1782528.0
2016-01-13 12:55:00,25.04,25.05,25.0,25.03,1572676.0,22.6302,22.6392,22.594,22.6211,1572676.0
2016-01-13 13:00:00,25.03,25.05,24.92,24.98,4377708.0,22.6211,22.6392,22.5217,22.5759,4377708.0
2016-01-13 13:05:00,24.98,25.0,24.95,24.99,1948512.0,22.5759,22.594,22.5488,22.585,1948512.0
2016-01-13 13:10:00,24.99,25.04,24.98,25.02,2659092.0,22.585,22.6302,22.5759,22.6121,2659092.0
2016-01-13 13:15:00,25.02,25.03,24.97,24.97,1300024.0,22.6121,22.6211,22.5669,22.5669,1300024.0
2016-01-13 13:20:00,24.97,24.98,24.92,24.93,1519636.0,22.5669,22.5759,22.5217,22.5307,1519636.0
2016-01-13 13:25:00,24.93,24.96,24.9,24.91,1321148.0,22.5307,22.5579,22.5036,22.5127,1321148.0
2016-01-13 13:30:00,24.91,24.96,24.91,24.94,1502204.0,22.5127,22.5579,22.5127,22.5398,1502204.0
2016-01-13 13:35:00,24.94,24.95,24.84,24.85,2235588.0,22.5398,22.5488,22.4494,22.4584,2235588.0
2016-01-13 13:40:00,24.85,24.86,24.77,24.77,2854960.0,22.4584,22.4675,22.3861,22.3861,2854960.0
2016-01-13 13:45:00,24.77,24.79,24.71,24.74,3084536.0,22.3861,22.4042,22.3319,22.359,3084536.0
2016-01-13 13:50:00,24.74,24.79,24.72,24.73,1691792.0,22.359,22.4042,22.3409,22.35,1691792.0
2016-01-13 13:55:00,24.73,24.77,24.57,24.6,3345232.0,22.35,22.3861,22.2054,22.2325,3345232.0
2016-01-13 14:00:00,24.6,24.7,24.57,24.63,2932444.0,22.2325,22.3229,22.2054,22.2596,2932444.0
2016-01-13 14:05:00,24.63,24.68,24.6,24.68,2121264.0,22.2596,22.3048,22.2325,22.3048,2121264.0
2016-01-13 14:10:00,24.68,24.73,24.63,24.67,1933988.0,22.3048,22.35,22.2596,22.2958,1933988.0
2016-01-13 14:15:00,24.67,24.68,24.58,24.64,2503496.0,22.2958,22.3048,22.2144,22.2686,2503496.0
2016-01-13 14:20:00,24.64,24.68,24.59,24.66,2125512.0,22.2686,22.3048,22.2235,22.2867,2125512.0
2016-01-13 14:25:00,24.66,24.71,24.61,24.69,1899408.0,22.2867,22.3319,22.2415,22.3138,1899408.0
2016-01-13 14:30:00,24.68,24.68,24.47,24.49,4120092.0,22.3048,22.3048,22.115,22.1331,4120092.0
2016-01-13 14:35:00,24.49,24.6,24.46,24.59,2953196.0,22.1331,22.2325,22.106,22.2235,2953196.0
2016-01-13 14:40:00,24.59,24.59,24.47,24.51,2670904.0,22.2235,22.2235,22.115,22.1512,2670904.0
2016-01-13 14:45:00,24.52,24.58,24.49,24.57,2745096.0,22.1602,22.2144,22.1331,22.2054,2745096.0
2016-01-13 14:50:00,24.57,24.65,24.52,24.61,3989164.0,22.2054,22.2777,22.1602,22.2415,3989164.0
2016-01-13 14:55:00,24.61,24.61,24.52,24.54,2569948.0,22.2415,22.2415,22.1602,22.1783,2569948.0
2016-01-13 15:00:00,24.54,24.61,24.5,24.56,2458772.0,22.1783,22.2415,22.1421,22.1963,2458772.0
2016-01-13 15:05:00,24.56,24.63,24.53,24.54,2888656.0,22.1963,22.2596,22.1692,22.1783,2888656.0
2016-01-13 15:10:00,24.54,24.55,24.46,24.46,2775196.0,22.1783,22.1873,22.106,22.106,2775196.0
2016-01-13 15:15:00,24.47,24.61,24.46,24.58,3701496.0,22.115,22.2415,22.106,22.2144,3701496.0
2016-01-13 15:20:00,24.58,24.65,24.53,24.63,3448592.0,22.2144,22.2777,22.1692,22.2596,3448592.0
2016-01-13 15:25:00,24.63,24.67,24.55,24.57,3351564.0,22.2596,22.2958,22.1873,22.2054,3351564.0
2016-01-13 15:30:00,24.56,24.61,24.49,24.54,2995104.0,22.1963,22.2415,22.1331,22.1783,2995104.0
2016-01-13 15:35:00,24.54,24.56,24.49,24.54,3731564.0,22.1783,22.1963,22.1331,22.1783,3731564.0
2016-01-13 15:40:00,24.54,24.58,24.49,24.5,3144984.0,22.1783,22.2144,22.1331,22.1421,3144984.0
2016-01-13 15:45:00,24.5,24.5,24.37,24.38,4658684.0,22.1421,22.1421,22.0246,22.0337,4658684.0
2016-01-13 15:50:00,24.38,24.39,24.33,24.36,5950736.0,22.0337,22.0427,21.9885,22.0156,5950736.0
2016-01-13 15:55:00,24.36,24.41,24.33,24.35,9236952.0,22.0156,22.0608,21.9885,22.0066,9236952.0
2016-01-14 09:30:00,24.48,24.5,24.3,24.3,6584064.0,22.124,22.1421,21.9614,21.9614,6584064.0
2016-01-14 09:35:00,24.3,24.33,24.1,24.1,6751740.0,21.9614,21.9885,21.7806,21.7806,6751740.0
2016-01-14 09:40:00,24.1,24.23,23.98,24.18,9686660.0,21.7806,21.8981,21.6722,21.8529,9686660.0
2016-01-14 09:45:00,24.18,24.23,24.09,24.11,3770904.0,21.8529,21.8981,21.7716,21.7897,3770904.0
2016-01-14 09:50:00,24.11,24.13,23.99,24.0,3726464.0,21.7897,21.8077,21.6812,21.6902,3726464.0
2016-01-14 09:55:00,24.0,24.08,23.94,24.0,4597432.0,21.6902,21.7625,21.636,21.6902,4597432.0
2016-01-14 10:00:00,23.99,24.06,23.93,24.01,5309288.0,21.6812,21.7445,21.627,21.6993,5309288.0
2016-01-14 10:05:00,24.01,24.06,23.97,24.03,4901528.0,21.6993,21.7445,21.6631,21.7174,4901528.0
2016-01-14 10:10:00,24.03,24.14,23.99,24.12,4584240.0,21.7174,21.8168,21.6812,21.7987,4584240.0
2016-01-14 10:15:00,24.12,24.2,24.04,24.19,4535160.0,21.7987,21.871,21.7264,21.862,4535160.0
2016-01-14 10:20:00,24.19,24.3,24.16,24.28,4207944.0,21.862,21.9614,21.8348,21.9433,4207944.0
2016-01-14 10:25:00,24.27,24.31,24.21,24.3,3507660.0,21.9343,21.9704,21.88,21.9614,3507660.0
2016-01-14 10:30:00,24.3,24.39,24.24,24.35,4080220.0,21.9614,22.0427,21.9071,22.0066,4080220.0
2016-01-14 10:35:00,24.35,24.35,24.27,24.28,3862968.0,22.0066,22.0066,21.9343,21.9433,3862968.0
2016-01-14 10:40:00,24.29,24.44,24.26,24.43,3113684.0,21.9523,22.0879,21.9252,22.0789,3113684.0
2016-01-14 10:45:00,24.43,24.54,24.41,24.52,3600252.0,22.0789,22.1783,22.0608,22.1602,3600252.0
2016-01-14 10:50:00,24.52,24.57,24.48,24.52,3406152.0,22.1602,22.2054,22.124,22.1602,3406152.0
2016-01-14 10:55:00,24.53,24.58,24.45,24.48,4232540.0,22.1692,22.2144,22.0969,22.124,4232540.0
2016-01-14 11:00:00,24.48,24.53,24.43,24.44,2227108.0,22.124,22.1692,22.0789,22.0879,2227108.0
2016-01-14 11:05:00,24.45,24.5,24.39,24.42,2152592.0,22.0969,22.1421,22.0427,22.0698,2152592.0
2016-01-14 11:10:00,24.42,24.5,24.39,24.47,1819612.0,22.0698,22.1421,22.0427,22.115,1819612.0
2016-01-14 11:15:00,24.47,24.48,24.36,24.36,2102508.0,22.115,22.124,22.0156,22.0156,2102508.0
2016-01-14 11:20:00,24.36,24.38,24.32,24.36,1817744.0,22.0156,22.0337,21.9794,22.0156,1817744.0
2016-01-14 11:25:00,24.36,24.46,24.36,24.44,1825148.0,22.0156,22.106,22.0156,22.0879,1825148.0
2016-01-14 11:30:00,24.45,24.47,24.38,24.38,1541692.0,22.0969,22.115,22.0337,22.0337,1541692.0
2016-01-14 11:35:00,24.38,24.43,24.35,24.4,1517848.0,22.0337,22.0789,22.0066,22.0517,1517848.0
2016-01-14 11:40:00,24.4,24.48,24.39,24.47,1785092.0,22.0517,22.124,22.0427,22.115,1785092.0
2016-01-14 11:45:00,24.47,24.54,24.47,24.5,2097240.0,22.115,22.1783,22.115,22.1421,2097240.0
2016-01-14 11:50:00,24.5,24.54,24.48,24.52,1475708.0,22.1421,22.1783,22.124,22.1602,1475708.0
2016-01-14 11:55:00,24.52,24.58,24.52,24.54,2323584.0,22.1602,22.2144,22.1602,22.1783,2323584.0
2016-01-14 12:00:00,24.54,24.59,24.49,24.49,2164448.0,22.1783,22.2235,22.1331,22.1331,2164448.0
2016-01-14 12:05:00,24.49,24.54,24.48,24.49,1422560.0,22.1331,22.1783,22.124,22.1331,1422560.0
2016-01-14 12:10:00,24.5,24.5,24.43,24.47,1247380.0,22.1421,22.1421,22.0789,22.115,1247380.0
2016-01-14 12:15:00,24.47,24.52,24.46,24.5,1305532.0,22.115,22.1602,22.106,22.1421,1305532.0
2016-01-14 12:20:00,24.5,24.55,24.45,24.52,1101388.0,22.1421,22.1873,22.0969,22.1602,1101388.0
2016-01-14 12:25:00,24.52,24.52,24.46,24.47,1134524.0,22.1602,22.1602,22.106,22.115,1134524.0
2016-01-14 12:30:00,24.48,24.54,24.46,24.54,1278376.0,22.124,22.1783,22.106,22.1783,1278376.0
2016-01-14 12:35:00,24.54,24.59,24.53,24.58,1772276.0,22.1783,22.2235,22.1692,22.2144,1772276.0
2016-01-14 12:40:00,24.58,24.63,24.56,24.59,2279824.0,22.2144,22.2596,22.1963,22.2235,2279824.0
2016-01-14 12:45:00,24.59,24.65,24.57,24.64,2616696.0,22.2235,22.2777,22.2054,22.2686,2616696.0
2016-01-14 12:50:00,24.64,24.66,24.61,24.66,1308844.0,22.2686,22.2867,22.2415,22.2867,1308844.0
2016-01-14 12:55:00,24.66,24.68,24.63,24.63,1503272.0,22.2867,22.3048,22.2596,22.2596,1503272.0
2016-01-14 13:00:00,24.63,24.68,24.61,24.67,1893736.0,22.2596,22.3048,22.2415,22.2958,1893736.0
2016-01-14 13:05:00,24.68,24.73,24.66,24.71,1979640.0,22.3048,22.35,22.2867,22.3319,1979640.0
2016-01-14 13:10:00,24.72,24.75,24.71,24.73,1857440.0,22.3409,22.3681,22.3319,22.35,1857440.0
2016-01-14 13:15:00,24.73,24.78,24.71,24.77,2139776.0,22.35,22.3952,22.3319,22.3861,2139776.0
2016-01-14 13:20:00,24.78,24.84,24.77,24.78,2518728.0,22.3952,22.4494,22.3861,22.3952,2518728.0
2016-01-14 13:25:00,24.78,24.81,24.76,24.8,1407828.0,22.3952,22.4223,22.3771,22.4132,1407828.0
2016-01-14 13:30:00,24.8,24.81,24.75,24.78,1621496.0,22.4132,22.4223,22.3681,22.3952,1621496.0
2016-01-14 13:35:00,24.78,24.81,24.75,24.77,1389440.0,22.3952,22.4223,22.3681,22.3861,1389440.0
2016-01-14 13:40:00,24.77,24.79,24.73,24.75,1681540.0,22.3861,22.4042,22.35,22.3681,1681540.0
2016-01-14 13:45:00,24.76,24.78,24.73,24.77,1626540.0,22.3771,22.3952,22.35,22.3861,1626540.0
2016-01-14 13:50:00,24.77,24.85,24.75,24.85,1716012.0,22.3861,22.4584,22.3681,22.4584,1716012.0
2016-01-14 13:55:00,24.85,24.9,24.83,24.87,2260372.0,22.4584,22.5036,22.4404,22.4765,2260372.0
2016-01-14 14:00:00,24.87,24.91,24.87,24.91,2744276.0,22.4765,22.5127,22.4765,22.5127,2744276.0
2016-01-14 14:05:00,24.91,24.95,24.88,24.9,2657448.0,22.5127,22.5488,22.4855,22.5036,2657448.0
2016-01-14 14:10:00,24.9,24.93,24.86,24.92,2219048.0,22.5036,22.5307,22.4675,22.5217,2219048.0
2016-01-14 14:15:00,24.92,24.97,24.89,24.9,2325812.0,22.5217,22.5669,22.4946,22.5036,2325812.0
2016-01-14 14:20:00,24.9,24.94,24.88,24.91,1584208.0,22.5036,22.5398,22.4855,22.5127,1584208.0
2016-01-14 14:25:00,24.9,24.92,24.88,24.92,1426992.0,22.5036,22.5217,22.4855,22.5217,1426992.0
2016-01-14 14:30:00,24.92,24.99,24.9,24.98,3507080.0,22.5217,22.585,22.5036,22.5759,3507080.0
2016-01-14 14:35:00,24.98,24.98,24.91,24.97,2776716.0,22.5759,22.5759,22.5127,22.5669,2776716.0
2016-01-14 14:40:00,24.97,25.0,24.95,24.96,2066180.0,22.5669,22.594,22.5488,22.5579,2066180.0
2016-01-14 14:45:00,24.96,25.0,24.95,24.98,2494496.0,22.5579,22.594,22.5488,22.5759,2494496.0
2016-01-14 14:50:00,24.98,25.04,24.97,25.01,3223264.0,22.5759,22.6302,22.5669,22.603,3223264.0
2016-01-14 14:55:00,25.02,25.05,25.0,25.01,1962716.0,22.6121,22.6392,22.594,22.603,1962716.0
2016-01-14 15:00:00,25.01,25.05,25.0,25.04,2453132.0,22.603,22.6392,22.594,22.6302,2453132.0
2016-01-14 15:05:00,25.04,25.12,25.04,25.08,3671308.0,22.6302,22.7025,22.6302,22.6663,3671308.0
2016-01-14 15:10:00,25.07,25.1,25.05,25.08,2055260.0,22.6573,22.6844,22.6392,22.6663,2055260.0
2016-01-14 15:15:00,25.08,25.12,25.07,25.07,2293132.0,22.6663,22.7025,22.6573,22.6573,2293132.0
2016-01-14 15:20:00,25.07,25.09,25.04,25.04,2540616.0,22.6573,22.6753,22.6302,22.6302,2540616.0
2016-01-14 15:25:00,25.05,25.06,25.02,25.03,2527728.0,22.6392,22.6482,22.6121,22.6211,2527728.0
2016-01-14 15:30:00,25.03,25.03,24.93,24.95,4008292.0,22.6211,22.6211,22.5307,22.5488,4008292.0
2016-01-14 15:35:00,24.95,24.98,24.89,24.92,3052348.0,22.5488,22.5759,22.4946,22.5217,3052348.0
2016-01-14 15:40:00,24.92,24.93,24.88,24.89,3426136.0,22.5217,22.5307,22.4855,22.4946,3426136.0
2016-01-14 15:45:00,24.89,24.95,24.86,24.87,4121976.0,22.4946,22.5488,22.4675,22.4765,4121976.0
2016-01-14 15:50:00,24.87,24.93,24.84,24.86,4500716.0,22.4765,22.5307,22.4494,22.4675,4500716.0
2016-01-14 15:55:00,24.86,24.89,24.85,24.88,6738092.0,22.4675,22.4946,22.4584,22.4855,6738092.0
2016-01-15 09:30:00,23.99,24.31,23.97,24.14,20165792.0,21.6812,21.9704,21.6631,21.8168,20165792.0
2016-01-15 09:35:00,24.14,24.33,24.13,24.23,5195256.0,21.8168,21.9885,21.8077,21.8981,5195256.0
2016-01-15 09:40:00,24.23,24.27,24.13,24.23,4522980.0,21.8981,21.9343,21.8077,21.8981,4522980.0
2016-01-15 09:45:00,24.23,24.33,24.2,24.25,4810432.0,21.8981,21.9885,21.871,21.9162,4810432.0
2016-01-15 09:50:00,24.25,24.38,24.23,24.25,4956576.0,21.9162,22.0337,21.8981,21.9162,4956576.0
2016-01-15 09:55:00,24.25,24.32,24.18,24.25,4200552.0,21.9162,21.9794,21.8529,21.9162,4200552.0
2016-01-15 10:00:00,24.25,24.31,24.19,24.29,4353588.0,21.9162,21.9704,21.862,21.9523,4353588.0
2016-01-15 10:05:00,24.29,24.34,24.25,24.25,2832344.0,21.9523,21.9975,21.9162,21.9162,2832344.0
2016-01-15 10:10:00,24.26,24.3,24.16,24.2,4044944.0,21.9252,21.9614,21.8348,21.871,4044944.0
2016-01-15 10:15:00,24.2,24.27,24.17,24.23,3132812.0,21.871,21.9343,21.8439,21.8981,3132812.0
2016-01-15 10:20:00,24.23,24.32,24.21,24.24,2900404.0,21.8981,21.9794,21.88,21.9071,2900404.0
2016-01-15 10:25:00,24.24,24.28,24.2,24.21,2723080.0,21.9071,21.9433,21.871,21.88,2723080.0
2016-01-15 10:30:00,24.21,24.29,24.18,24.18,3089432.0,21.88,21.9523,21.8529,21.8529,3089432.0
2016-01-15 10:35:00,24.18,24.23,24.15,24.2,2115752.0,21.8529,21.8981,21.8258,21.871,2115752.0
2016-01-15 10:40:00,24.2,24.21,24.15,24.15,2625780.0,21.871,21.88,21.8258,21.8258,2625780.0
2016-01-15 10:45:00,24.15,24.18,24.09,24.17,3294672.0,21.8258,21.8529,21.7716,21.8439,3294672.0
2016-01-15 10:50:00,24.18,24.18,24.06,24.07,2543556.0,21.8529,21.8529,21.7445,21.7535,2543556.0
2016-01-15 10:55:00,24.07,24.08,24.0,24.02,2427448.0,21.7535,21.7625,21.6902,21.7083,2427448.0
2016-01-15 11:00:00,24.02,24.06,23.99,24.02,3715824.0,21.7083,21.7445,21.6812,21.7083,3715824.0
2016-01-15 11:05:00,24.03,24.05,24.0,24.0,3061020.0,21.7174,21.7354,21.6902,21.6902,3061020.0
2016-01-15 11:10:00,24.0,24.05,23.99,24.02,4687848.0,21.6902,21.7354,21.6812,21.7083,4687848.0
2016-01-15 11:15:00,24.02,24.03,23.95,24.0,4377944.0,21.7083,21.7174,21.6451,21.6902,4377944.0
2016-01-15 11:20:00,24.0,24.07,23.98,24.04,3037064.0,21.6902,21.7535,21.6722,21.7264,3037064.0
2016-01-15 11:25:00,24.05,24.11,24.03,24.11,2732964.0,21.7354,21.7897,21.7174,21.7897,2732964.0
2016-01-15 11:30:00,24.11,24.13,24.05,24.07,2414608.0,21.7897,21.8077,21.7354,21.7535,2414608.0
2016-01-15 11:35:00,24.06,24.08,24.01,24.01,2472336.0,21.7445,21.7625,21.6993,21.6993,2472336.0
2016-01-15 11:40:00,24.01,24.05,24.0,24.03,1701072.0,21.6993,21.7354,21.6902,21.7174,1701072.0
2016-01-15 11:45:00,24.03,24.1,24.02,24.03,1827628.0,21.7174,21.7806,21.7083,21.7174,1827628.0
2016-01-15 11:50:00,24.03,24.05,24.01,24.02,1710468.0,21.7174,21.7354,21.6993,21.7083,1710468.0
2016-01-15 11:55:00,24.02,24.04,24.0,24.01,2163984.0,21.7083,21.7264,21.6902,21.6993,2163984.0
2016-01-15 12:00:00,24.01,24.03,23.9,23.99,2767416.0,21.6993,21.7174,21.5999,21.6812,2767416.0
2016-01-15 12:05:00,23.99,24.05,23.97,24.05,1781260.0,21.6812,21.7354,21.6631,21.7354,1781260.0
2016-01-15 12:10:00,24.05,24.06,23.99,23.99,1705444.0,21.7354,21.7445,21.6812,21.6812,1705444.0
2016-01-15 12:15:00,24.0,24.0,23.95,23.97,2207196.0,21.6902,21.6902,21.6451,21.6631,2207196.0
2016-01-15 12:20:00,23.96,23.99,23.93,23.94,3119700.0,21.6541,21.6812,21.627,21.636,3119700.0
2016-01-15 12:25:00,23.94,23.97,23.92,23.96,2677152.0,21.636,21.6631,21.6179,21.6541,2677152.0
2016-01-15 12:30:00,23.96,23.96,23.9,23.91,3196116.0,21.6541,21.6541,21.5999,21.6089,3196116.0
2016-01-15 12:35:00,23.9,23.91,23.84,23.88,4190784.0,21.5999,21.6089,21.5456,21.5818,4190784.0
2016-01-15 12:40:00,23.88,23.96,23.85,23.96,2560408.0,21.5818,21.6541,21.5547,21.6541,2560408.0
2016-01-15 12:45:00,23.96,24.02,23.95,23.97,2775908.0,21.6541,21.7083,21.6451,21.6631,2775908.0
2016-01-15 12:50:00,23.97,24.12,23.95,24.11,5192000.0,21.6631,21.7987,21.6451,21.7897,5192000.0
2016-01-15 12:55:00,24.11,24.17,24.09,24.14,3643564.0,21.7897,21.8439,21.7716,21.8168,3643564.0
2016-01-15 13:00:00,24.14,24.19,24.11,24.18,2811608.0,21.8168,21.862,21.7897,21.8529,2811608.0
2016-01-15 13:05:00,24.18,24.18,24.13,24.16,3363980.0,21.8529,21.8529,21.8077,21.8348,3363980.0
2016-01-15 13:10:00,24.16,24.29,24.15,24.25,4008384.0,21.8348,21.9523,21.8258,21.9162,4008384.0
2016-01-15 13:15:00,24.25,24.28,24.21,24.26,2319632.0,21.9162,21.9433,21.88,21.9252,2319632.0
2016-01-15 13:20:00,24.26,24.28,24.21,24.25,2258776.0,21.9252,21.9433,21.88,21.9162,2258776.0
2016-01-15 13:25:00,24.25,24.31,24.21,24.22,4460148.0,21.9162,21.9704,21.88,21.8891,4460148.0
2016-01-15 13:30:00,24.21,24.22,24.15,24.21,2367252.0,21.88,21.8891,21.8258,21.88,2367252.0
2016-01-15 13:35:00,24.21,24.23,24.19,24.21,1675996.0,21.88,21.8981,21.862,21.88,1675996.0
2016-01-15 13:40:00,24.2,24.34,24.19,24.33,3208008.0,21.871,21.9975,21.862,21.9885,3208008.0
2016-01-15 13:45:00,24.33,24.38,24.29,24.3,3285992.0,21.9885,22.0337,21.9523,21.9614,3285992.0
2016-01-15 13:50:00,24.3,24.37,24.29,24.35,2751428.0,21.9614,22.0246,21.9523,22.0066,2751428.0
2016-01-15 13:55:00,24.35,24.35,24.29,24.3,2189272.0,22.0066,22.0066,21.9523,21.9614,2189272.0
2016-01-15 14:00:00,24.31,24.31,24.25,24.25,1896496.0,21.9704,21.9704,21.9162,21.9162,1896496.0
2016-01-15 14:05:00,24.25,24.31,24.23,24.29,2598592.0,21.9162,21.9704,21.8981,21.9523,2598592.0
2016-01-15 14:10:00,24.29,24.31,24.26,24.27,1514176.0,21.9523,21.9704,21.9252,21.9343,1514176.0
2016-01-15 14:15:00,24.27,24.28,24.25,24.26,1764196.0,21.9343,21.9433,21.9162,21.9252,1764196.0
2016-01-15 14:20:00,24.26,24.27,24.18,24.21,2271164.0,21.9252,21.9343,21.8529,21.88,2271164.0
2016-01-15 14:25:00,24.21,24.25,24.19,24.21,2019896.0,21.88,21.9162,21.862,21.88,2019896.0
2016-01-15 14:30:00,24.2,24.23,24.18,24.19,3057012.0,21.871,21.8981,21.8529,21.862,3057012.0
2016-01-15 14:35:00,24.2,24.25,24.19,24.24,2476896.0,21.871,21.9162,21.862,21.9071,2476896.0
2016-01-15 14:40:00,24.24,24.31,24.24,24.26,2249996.0,21.9071,21.9704,21.9071,21.9252,2249996.0
2016-01-15 14:45:00,24.26,24.29,24.24,24.28,1912472.0,21.9252,21.9523,21.9071,21.9433,1912472.0
2016-01-15 14:50:00,24.28,24.36,24.25,24.35,2473512.0,21.9433,22.0156,21.9162,22.0066,2473512.0
2016-01-15 14:55:00,24.35,24.4,24.34,24.38,3347104.0,22.0066,22.0517,21.9975,22.0337,3347104.0
2016-01-15 15:00:00,24.38,24.4,24.32,24.39,2602076.0,22.0337,22.0517,21.9794,22.0427,2602076.0
2016-01-15 15:05:00,24.4,24.43,24.34,24.35,2941396.0,22.0517,22.0789,21.9975,22.0066,2941396.0
2016-01-15 15:10:00,24.34,24.36,24.25,24.31,2347684.0,21.9975,22.0156,21.9162,21.9704,2347684.0
2016-01-15 15:15:00,24.31,24.32,24.18,24.22,4086220.0,21.9704,21.9794,21.8529,21.8891,4086220.0
2016-01-15 15:20:00,24.22,24.3,24.21,24.29,2653432.0,21.8891,21.9614,21.88,21.9523,2653432.0
2016-01-15 15:25:00,24.3,24.32,24.25,24.3,2209040.0,21.9614,21.9794,21.9162,21.9614,2209040.0
2016-01-15 15:30:00,24.3,24.31,24.25,24.28,2599892.0,21.9614,21.9704,21.9162,21.9433,2599892.0
2016-01-15 15:35:00,24.28,24.31,24.25,24.25,2495856.0,21.9433,21.9704,21.9162,21.9162,2495856.0
2016-01-15 15:40:00,24.25,24.28,24.22,24.27,3720784.0,21.9162,21.9433,21.8891,21.9343,3720784.0
2016-01-15 15:45:00,24.27,24.31,24.25,24.29,3109012.0,21.9343,21.9704,21.9162,21.9523,3109012.0
2016-01-15 15:50:00,24.29,24.3,24.26,24.3,3631168.0,21.9523,21.9614,21.9252,21.9614,3631168.0
2016-01-15 15:55:00,24.3,24.31,24.24,24.27,6186264.0,21.9614,21.9704,21.9071,21.9343,6186264.0
2016-01-19 09:30:00,24.6,24.66,24.54,24.57,6804032.0,22.2325,22.2867,22.1783,22.2054,6804032.0
2016-01-19 09:35:00,24.57,24.61,24.51,24.54,4334132.0,22.2054,22.2415,22.1512,22.1783,4334132.0
2016-01-19 09:40:00,24.54,24.57,24.47,24.49,4198376.0,22.1783,22.2054,22.115,22.1331,4198376.0
2016-01-19 09:45:00,24.49,24.57,24.49,24.53,3119484.0,22.1331,22.2054,22.1331,22.1692,3119484.0
2016-01-19 09:50:00,24.53,24.53,24.43,24.47,3155768.0,22.1692,22.1692,22.0789,22.115,3155768.0
2016-01-19 09:55:00,24.47,24.48,24.41,24.47,3308504.0,22.115,22.124,22.0608,22.115,3308504.0
2016-01-19 10:00:00,24.47,24.53,24.42,24.48,3306492.0,22.115,22.1692,22.0698,22.124,3306492.0
2016-01-19 10:05:00,24.48,24.5,24.4,24.42,2619840.0,22.124,22.1421,22.0517,22.0698,2619840.0
2016-01-19 10:10:00,24.41,24.45,24.38,24.42,2144204.0,22.0608,22.0969,22.0337,22.0698,2144204.0
2016-01-19 10:15:00,24.43,24.49,24.42,24.45,1838428.0,22.0789,22.1331,22.0698,22.0969,1838428.0
2016-01-19 10:20:00,24.45,24.48,24.43,24.46,2002620.0,22.0969,22.124,22.0789,22.106,2002620.0
2016-01-19 10:25:00,24.47,24.52,24.46,24.51,2956536.0,22.115,22.1602,22.106,22.1512,2956536.0
2016-01-19 10:30:00,24.52,24.52,24.45,24.45,2791400.0,22.1602,22.1602,22.0969,22.0969,2791400.0
2016-01-19 10:35:00,24.46,24.47,24.33,24.33,2709644.0,22.106,22.115,21.9885,21.9885,2709644.0
2016-01-19 10:40:00,24.34,24.35,24.29,24.31,2521840.0,21.9975,22.0066,21.9523,21.9704,2521840.0
2016-01-19 10:45:00,24.31,24.37,24.29,24.36,1945660.0,21.9704,22.0246,21.9523,22.0156,1945660.0
2016-01-19 10:50:00,24.36,24.38,24.24,24.26,2755216.0,22.0156,22.0337,21.9071,21.9252,2755216.0
2016-01-19 10:55:00,24.26,24.29,24.22,24.25,1645220.0,21.9252,21.9523,21.8891,21.9162,1645220.0
2016-01-19 11:00:00,24.25,24.3,24.24,24.25,1554108.0,21.9162,21.9614,21.9071,21.9162,1554108.0
2016-01-19 11:05:00,24.25,24.27,24.21,24.27,1847744.0,21.9162,21.9343,21.88,21.9343,1847744.0
2016-01-19 11:10:00,24.27,24.28,24.23,24.25,2319160.0,21.9343,21.9433,21.8981,21.9162,2319160.0
2016-01-19 11:15:00,24.24,24.28,24.14,24.15,3093928.0,21.9071,21.9433,21.8168,21.8258,3093928.0
2016-01-19 11:20:00,24.16,24.18,24.06,24.07,3271672.0,21.8348,21.8529,21.7445,21.7535,3271672.0
2016-01-19 11:25:00,24.07,24.19,24.07,24.19,2241596.0,21.7535,21.862,21.7535,21.862,2241596.0
2016-01-19 11:30:00,24.19,24.2,24.14,24.14,1812112.0,21.862,21.871,21.8168,21.8168,1812112.0
2016-01-19 11:35:00,24.14,24.2,24.13,24.18,2031612.0,21.8168,21.871,21.8077,21.8529,2031612.0
2016-01-19 11:40:00,24.18,24.21,24.17,24.2,1576508.0,21.8529,21.88,21.8439,21.871,1576508.0
2016-01-19 11:45:00,24.2,24.23,24.15,24.15,1486664.0,21.871,21.8981,21.8258,21.8258,1486664.0
2016-01-19 11:50:00,24.15,24.18,24.1,24.1,1835652.0,21.8258,21.8529,21.7806,21.7806,1835652.0
2016-01-19 11:55:00,24.1,24.14,24.1,24.12,2165904.0,21.7806,21.8168,21.7806,21.7987,2165904.0
2016-01-19 12:00:00,24.12,24.16,24.11,24.15,1445144.0,21.7987,21.8348,21.7897,21.8258,1445144.0
2016-01-19 12:05:00,24.15,24.16,24.11,24.12,1539348.0,21.8258,21.8348,21.7897,21.7987,1539348.0
2016-01-19 12:10:00,24.12,24.18,24.11,24.15,1306192.0,21.7987,21.8529,21.7897,21.8258,1306192.0
2016-01-19 12:15:00,24.15,24.16,24.06,24.08,2184140.0,21.8258,21.8348,21.7445,21.7625,2184140.0
2016-01-19 12:20:00,24.08,24.11,24.04,24.09,1660996.0,21.7625,21.7897,21.7264,21.7716,1660996.0
2016-01-19 12:25:00,24.09,24.16,24.07,24.13,1736656.0,21.7716,21.8348,21.7535,21.8077,1736656.0
2016-01-19 12:30:00,24.14,24.17,24.13,24.14,1074668.0,21.8168,21.8439,21.8077,21.8168,1074668.0
2016-01-19 12:35:00,24.14,24.21,24.12,24.16,2128676.0,21.8168,21.88,21.7987,21.8348,2128676.0
2016-01-19 12:40:00,24.16,24.21,24.12,24.13,1240160.0,21.8348,21.88,21.7987,21.8077,1240160.0
2016-01-19 12:45:00,24.12,24.15,24.07,24.11,1316624.0,21.7987,21.8258,21.7535,21.7897,1316624.0
2016-01-19 12:50:00,24.11,24.14,24.1,24.14,1505436.0,21.7897,21.8168,21.7806,21.8168,1505436.0
2016-01-19 12:55:00,24.14,24.17,24.12,24.15,1427132.0,21.8168,21.8439,21.7987,21.8258,1427132.0
2016-01-19 13:00:00,24.15,24.18,24.14,24.15,1133572.0,21.8258,21.8529,21.8168,21.8258,1133572.0
2016-01-19 13:05:00,24.15,24.18,24.11,24.18,1237824.0,21.8258,21.8529,21.7897,21.8529,1237824.0
2016-01-19 13:10:00,24.18,24.22,24.15,24.16,1321188.0,21.8529,21.8891,21.8258,21.8348,1321188.0
2016-01-19 13:15:00,24.16,24.2,24.15,24.19,1564060.0,21.8348,21.871,21.8258,21.862,1564060.0
2016-01-19 13:20:00,24.19,24.22,24.13,24.15,1663944.0,21.862,21.8891,21.8077,21.8258,1663944.0
2016-01-19 13:25:00,24.15,24.16,24.11,24.14,1597920.0,21.8258,21.8348,21.7897,21.8168,1597920.0
2016-01-19 13:30:00,24.14,24.16,24.07,24.08,1373932.0,21.8168,21.8348,21.7535,21.7625,1373932.0
2016-01-19 13:35:00,24.08,24.13,24.06,24.13,1150728.0,21.7625,21.8077,21.7445,21.8077,1150728.0
2016-01-19 13:40:00,24.13,24.13,24.07,24.07,1310012.0,21.8077,21.8077,21.7535,21.7535,1310012.0
2016-01-19 13:45:00,24.07,24.14,24.07,24.11,1190220.0,21.7535,21.8168,21.7535,21.7897,1190220.0
2016-01-19 13:50:00,24.11,24.11,24.05,24.06,1622856.0,21.7897,21.7897,21.7354,21.7445,1622856.0
2016-01-19 13:55:00,24.06,24.11,24.05,24.07,949288.0,21.7445,21.7897,21.7354,21.7535,949288.0
2016-01-19 14:00:00,24.07,24.08,24.02,24.02,2004380.0,21.7535,21.7625,21.7083,21.7083,2004380.0
2016-01-19 14:05:00,24.02,24.03,23.94,23.94,3632744.0,21.7083,21.7174,21.636,21.636,3632744.0
2016-01-19 14:10:00,23.94,23.95,23.89,23.9,2254748.0,21.636,21.6451,21.5908,21.5999,2254748.0
2016-01-19 14:15:00,23.9,23.94,23.88,23.93,2108128.0,21.5999,21.636,21.5818,21.627,2108128.0
2016-01-19 14:20:00,23.92,23.95,23.88,23.95,2518356.0,21.6179,21.6451,21.5818,21.6451,2518356.0
2016-01-19 14:25:00,23.95,24.05,23.93,24.02,2516528.0,21.6451,21.7354,21.627,21.7083,2516528.0
2016-01-19 14:30:00,24.02,24.06,23.99,24.04,2133032.0,21.7083,21.7445,21.6812,21.7264,2133032.0
2016-01-19 14:35:00,24.04,24.05,23.99,24.02,1921372.0,21.7264,21.7354,21.6812,21.7083,1921372.0
2016-01-19 14:40:00,24.02,24.04,23.92,23.93,1908164.0,21.7083,21.7264,21.6179,21.627,1908164.0
2016-01-19 14:45:00,23.93,23.94,23.89,23.92,1665148.0,21.627,21.636,21.5908,21.6179,1665148.0
2016-01-19 14:50:00,23.92,23.99,23.9,23.98,1604688.0,21.6179,21.6812,21.5999,21.6722,1604688.0
2016-01-19 14:55:00,23.98,23.99,23.93,23.98,1570228.0,21.6722,21.6812,21.627,21.6722,1570228.0
2016-01-19 15:00:00,23.98,24.08,23.95,24.08,2388240.0,21.6722,21.7625,21.6451,21.7625,2388240.0
2016-01-19 15:05:00,24.08,24.09,24.02,24.04,1872032.0,21.7625,21.7716,21.7083,21.7264,1872032.0
2016-01-19 15:10:00,24.03,24.06,23.99,24.02,1881308.0,21.7174,21.7445,21.6812,21.7083,1881308.0
2016-01-19 15:15:00,24.02,24.07,24.0,24.02,1957884.0,21.7083,21.7535,21.6902,21.7083,1957884.0
2016-01-19 15:20:00,24.02,24.11,24.01,24.09,1876340.0,21.7083,21.7897,21.6993,21.7716,1876340.0
2016-01-19 15:25:00,24.09,24.18,24.09,24.17,2495460.0,21.7716,21.8529,21.7716,21.8439,2495460.0
2016-01-19 15:30:00,24.17,24.24,24.17,24.19,3494176.0,21.8439,21.9071,21.8439,21.862,3494176.0
2016-01-19 15:35:00,24.19,24.21,24.16,24.19,2080388.0,21.862,21.88,21.8348,21.862,2080388.0
2016-01-19 15:40:00,24.19,24.23,24.15,24.22,3335964.0,21.862,21.8981,21.8258,21.8891,3335964.0
2016-01-19 15:45:00,24.22,24.25,24.18,24.25,3356656.0,21.8891,21.9162,21.8529,21.9162,3356656.0
2016-01-19 15:50:00,24.24,24.25,24.21,24.24,3728064.0,21.9071,21.9162,21.88,21.9071,3728064.0
2016-01-19 15:55:00,24.24,24.24,24.16,24.17,5171796.0,21.9071,21.9071,21.8348,21.8439,5171796.0
2016-01-20 09:30:00,23.78,23.87,23.75,23.83,9353592.0,21.4914,21.5728,21.4643,21.5366,9353592.0
2016-01-20 09:35:00,23.83,23.87,23.7,23.71,5561364.0,21.5366,21.5728,21.4191,21.4282,5561364.0
2016-01-20 09:40:00,23.71,23.77,23.68,23.75,4454332.0,21.4282,21.4824,21.401,21.4643,4454332.0
2016-01-20 09:45:00,23.76,23.84,23.74,23.79,3954552.0,21.4733,21.5456,21.4553,21.5005,3954552.0
2016-01-20 09:50:00,23.79,23.81,23.66,23.67,4042536.0,21.5005,21.5185,21.383,21.392,4042536.0
2016-01-20 09:55:00,23.67,23.69,23.61,23.63,4570020.0,21.392,21.4101,21.3378,21.3558,4570020.0
2016-01-20 10:00:00,23.63,23.65,23.57,23.63,3769664.0,21.3558,21.3739,21.3016,21.3558,3769664.0
2016-01-20 10:05:00,23.63,23.7,23.62,23.66,3573368.0,21.3558,21.4191,21.3468,21.383,3573368.0
2016-01-20 10:10:00,23.66,23.66,23.58,23.65,3688488.0,21.383,21.383,21.3107,21.3739,3688488.0
2016-01-20 10:15:00,23.65,23.66,23.54,23.55,3074984.0,21.3739,21.383,21.2745,21.2835,3074984.0
2016-01-20 10:20:00,23.54,23.59,23.52,23.56,3354952.0,21.2745,21.3197,21.2564,21.2926,3354952.0
2016-01-20 10:25:00,23.56,23.57,23.48,23.51,4398760.0,21.2926,21.3016,21.2203,21.2474,4398760.0
2016-01-20 10:30:00,23.51,23.52,23.42,23.45,4154416.0,21.2474,21.2564,21.1661,21.1932,4154416.0
2016-01-20 10:35:00,23.45,23.45,23.36,23.44,4731332.0,21.1932,21.1932,21.1118,21.1841,4731332.0
2016-01-20 10:40:00,23.44,23.53,23.41,23.51,3399200.0,21.1841,21.2655,21.157,21.2474,3399200.0
2016-01-20 10:45:00,23.51,23.52,23.42,23.43,2322780.0,21.2474,21.2564,21.1661,21.1751,2322780.0
2016-01-20 10:50:00,23.43,23.46,23.36,23.36,3393128.0,21.1751,21.2022,21.1118,21.1118,3393128.0
2016-01-20 10:55:00,23.36,23.41,23.36,23.38,3074128.0,21.1118,21.157,21.1118,21.1299,3074128.0
2016-01-20 11:00:00,23.38,23.45,23.38,23.38,3313016.0,21.1299,21.1932,21.1299,21.1299,3313016.0
2016-01-20 11:05:00,23.38,23.42,23.36,23.4,2774324.0,21.1299,21.1661,21.1118,21.148,2774324.0
2016-01-20 11:10:00,23.4,23.49,23.39,23.48,2759508.0,21.148,21.2293,21.1389,21.2203,2759508.0
2016-01-20 11:15:00,23.48,23.58,23.46,23.56,3396788.0,21.2203,21.3107,21.2022,21.2926,3396788.0
2016-01-20 11:20:00,23.56,23.59,23.52,23.54,3201644.0,21.2926,21.3197,21.2564,21.2745,3201644.0
2016-01-20 11:25:00,23.53,23.58,23.52,23.57,2669236.0,21.2655,21.3107,21.2564,21.3016,2669236.0
2016-01-20 11:30:00,23.58,23.67,23.57,23.65,3047720.0,21.3107,21.392,21.3016,21.3739,3047720.0
2016-01-20 11:35:00,23.65,23.72,23.63,23.66,3085688.0,21.3739,21.4372,21.3558,21.383,3085688.0
2016-01-20 11:40:00,23.67,23.68,23.61,23.61,2200296.0,21.392,21.401,21.3378,21.3378,2200296.0
2016-01-20 11:45:00,23.61,23.64,23.49,23.5,2521960.0,21.3378,21.3649,21.2293,21.2384,2521960.0
2016-01-20 11:50:00,23.5,23.51,23.45,23.45,3424136.0,21.2384,21.2474,21.1932,21.1932,3424136.0
2016-01-20 11:55:00,23.45,23.55,23.45,23.52,2388880.0,21.1932,21.2835,21.1932,21.2564,2388880.0
2016-01-20 12:00:00,23.52,23.59,23.52,23.53,1924904.0,21.2564,21.3197,21.2564,21.2655,1924904.0
2016-01-20 12:05:00,23.53,23.54,23.48,23.5,2165240.0,21.2655,21.2745,21.2203,21.2384,2165240.0
2016-01-20 12:10:00,23.5,23.54,23.48,23.52,1774888.0,21.2384,21.2745,21.2203,21.2564,1774888.0
2016-01-20 12:15:00,23.51,23.54,23.48,23.52,2382720.0,21.2474,21.2745,21.2203,21.2564,2382720.0
2016-01-20 12:20:00,23.51,23.53,23.42,23.47,3119408.0,21.2474,21.2655,21.1661,21.2112,3119408.0
2016-01-20 12:25:00,23.47,23.5,23.44,23.5,2710768.0,21.2112,21.2384,21.1841,21.2384,2710768.0
2016-01-20 12:30:00,23.5,23.54,23.49,23.5,2087076.0,21.2384,21.2745,21.2293,21.2384,2087076.0
2016-01-20 12:35:00,23.5,23.54,23.48,23.51,2020564.0,21.2384,21.2745,21.2203,21.2474,2020564.0
2016-01-20 12:40:00,23.51,23.54,23.47,23.5,2053156.0,21.2474,21.2745,21.2112,21.2384,2053156.0
2016-01-20 12:45:00,23.5,23.52,23.46,23.52,1927344.0,21.2384,21.2564,21.2022,21.2564,1927344.0
2016-01-20 12:50:00,23.52,23.57,23.5,23.56,2807724.0,21.2564,21.3016,21.2384,21.2926,2807724.0
2016-01-20 12:55:00,23.56,23.66,23.55,23.64,3040576.0,21.2926,21.383,21.2835,21.3649,3040576.0
2016-01-20 13:00:00,23.64,23.73,23.6,23.69,3725768.0,21.3649,21.4462,21.3287,21.4101,3725768.0
2016-01-20 13:05:00,23.69,23.7,23.61,23.62,2568960.0,21.4101,21.4191,21.3378,21.3468,2568960.0
2016-01-20 13:10:00,23.62,23.65,23.58,23.61,1862112.0,21.3468,21.3739,21.3107,21.3378,1862112.0
2016-01-20 13:15:00,23.61,23.61,23.54,23.56,2267096.0,21.3378,21.3378,21.2745,21.2926,2267096.0
2016-01-20 13:20:00,23.56,23.68,23.54,23.67,2174760.0,21.2926,21.401,21.2745,21.392,2174760.0
2016-01-20 13:25:00,23.67,23.71,23.63,23.68,2009300.0,21.392,21.4282,21.3558,21.401,2009300.0
2016-01-20 13:30:00,23.68,23.78,23.67,23.74,3044356.0,21.401,21.4914,21.392,21.4553,3044356.0
2016-01-20 13:35:00,23.74,23.86,23.72,23.84,3513832.0,21.4553,21.5637,21.4372,21.5456,3513832.0
2016-01-20 13:40:00,23.84,23.87,23.81,23.86,2417932.0,21.5456,21.5728,21.5185,21.5637,2417932.0
2016-01-20 13:45:00,23.86,23.89,23.83,23.85,3733828.0,21.5637,21.5908,21.5366,21.5547,3733828.0
2016-01-20 13:50:00,23.85,23.91,23.81,23.91,2941212.0,21.5547,21.6089,21.5185,21.6089,2941212.0
2016-01-20 13:55:00,23.91,23.95,23.87,23.9,2657496.0,21.6089,21.6451,21.5728,21.5999,2657496.0
2016-01-20 14:00:00,23.9,23.91,23.8,23.83,2684400.0,21.5999,21.6089,21.5095,21.5366,2684400.0
2016-01-20 14:05:00,23.83,23.95,23.83,23.9,1770740.0,21.5366,21.6451,21.5366,21.5999,1770740.0
2016-01-20 14:10:00,23.91,24.0,23.91,23.96,2920956.0,21.6089,21.6902,21.6089,21.6541,2920956.0
2016-01-20 14:15:00,23.96,23.99,23.9,23.94,2174884.0,21.6541,21.6812,21.5999,21.636,2174884.0
2016-01-20 14:20:00,23.94,23.99,23.91,23.98,2228936.0,21.636,21.6812,21.6089,21.6722,2228936.0
2016-01-20 14:25:00,23.97,23.99,23.89,23.92,2298664.0,21.6631,21.6812,21.5908,21.6179,2298664.0
2016-01-20 14:30:00,23.93,23.97,23.84,23.92,2976688.0,21.627,21.6631,21.5456,21.6179,2976688.0
2016-01-20 14:35:00,23.92,23.93,23.84,23.93,1435564.0,21.6179,21.627,21.5456,21.627,1435564.0
2016-01-20 14:40:00,23.93,23.95,23.86,23.88,1768688.0,21.627,21.6451,21.5637,21.5818,1768688.0
2016-01-20 14:45:00,23.88,23.94,23.86,23.92,1832616.0,21.5818,21.636,21.5637,21.6179,1832616.0
2016-01-20 14:50:00,23.92,24.01,23.91,24.0,2831108.0,21.6179,21.6993,21.6089,21.6902,2831108.0
2016-01-20 14:55:00,24.0,24.06,23.96,23.97,3117960.0,21.6902,21.7445,21.6541,21.6631,3117960.0
2016-01-20 15:00:00,23.96,24.04,23.93,24.04,2266960.0,21.6541,21.7264,21.627,21.7264,2266960.0
2016-01-20 15:05:00,24.04,24.11,24.03,24.11,3495448.0,21.7264,21.7897,21.7174,21.7897,3495448.0
2016-01-20 15:10:00,24.11,24.16,24.09,24.13,3102588.0,21.7897,21.8348,21.7716,21.8077,3102588.0
2016-01-20 15:15:00,24.13,24.37,24.13,24.35,4952176.0,21.8077,22.0246,21.8077,22.0066,4952176.0
2016-01-20 15:20:00,24.35,24.44,24.26,24.36,4543548.0,22.0066,22.0879,21.9252,22.0156,4543548.0
2016-01-20 15:25:00,24.36,24.55,24.32,24.5,5216740.0,22.0156,22.1873,21.9794,22.1421,5216740.0
2016-01-20 15:30:00,24.5,24.52,24.35,24.35,5162752.0,22.1421,22.1602,22.0066,22.0066,5162752.0
2016-01-20 15:35:00,24.35,24.4,24.33,24.38,3623128.0,22.0066,22.0517,21.9885,22.0337,3623128.0
2016-01-20 15:40:00,24.38,24.38,24.28,24.34,4132896.0,22.0337,22.0337,21.9433,21.9975,4132896.0
2016-01-20 15:45:00,24.34,24.34,24.21,24.29,4048108.0,21.9975,21.9975,21.88,21.9523,4048108.0
2016-01-20 15:50:00,24.29,24.3,24.22,24.29,3905964.0,21.9523,21.9614,21.8891,21.9523,3905964.0
2016-01-20 15:55:00,24.29,24.29,24.17,24.2,6918516.0,21.9523,21.9523,21.8439,21.871,6918516.0
2016-01-21 09:30:00,24.3,24.31,23.94,24.06,6245364.0,21.9614,21.9704,21.636,21.7445,6245364.0
2016-01-21 09:35:00,24.06,24.1,23.89,23.9,3490276.0,21.7445,21.7806,21.5908,21.5999,3490276.0
2016-01-21 09:40:00,23.9,23.95,23.77,23.79,4324004.0,21.5999,21.6451,21.4824,21.5005,4324004.0
2016-01-21 09:45:00,23.8,23.86,23.74,23.82,4620176.0,21.5095,21.5637,21.4553,21.5276,4620176.0
2016-01-21 09:50:00,23.82,23.86,23.79,23.85,2784844.0,21.5276,21.5637,21.5005,21.5547,2784844.0
2016-01-21 09:55:00,23.85,23.88,23.79,23.8,3442612.0,21.5547,21.5818,21.5005,21.5095,3442612.0
2016-01-21 10:00:00,23.81,24.02,23.8,24.01,4351868.0,21.5185,21.7083,21.5095,21.6993,4351868.0
2016-01-21 10:05:00,24.0,24.04,23.96,24.03,3548784.0,21.6902,21.7264,21.6541,21.7174,3548784.0
2016-01-21 10:10:00,24.03,24.18,24.03,24.11,4107832.0,21.7174,21.8529,21.7174,21.7897,4107832.0
2016-01-21 10:15:00,24.11,24.2,24.1,24.16,2647848.0,21.7897,21.871,21.7806,21.8348,2647848.0
2016-01-21 10:20:00,24.16,24.2,24.02,24.05,2630324.0,21.8348,21.871,21.7083,21.7354,2630324.0
2016-01-21 10:25:00,24.05,24.16,24.05,24.14,1844300.0,21.7354,21.8348,21.7354,21.8168,1844300.0
2016-01-21 10:30:00,24.14,24.18,24.06,24.18,2129320.0,21.8168,21.8529,21.7445,21.8529,2129320.0
2016-01-21 10:35:00,24.18,24.24,24.15,24.17,2703788.0,21.8529,21.9071,21.8258,21.8439,2703788.0
2016-01-21 10:40:00,24.17,24.2,24.15,24.16,2369912.0,21.8439,21.871,21.8258,21.8348,2369912.0
2016-01-21 10:45:00,24.15,24.27,24.13,24.18,3411428.0,21.8258,21.9343,21.8077,21.8529,3411428.0
2016-01-21 10:50:00,24.18,24.22,24.16,24.21,2227152.0,21.8529,21.8891,21.8348,21.88,2227152.0
2016-01-21 10:55:00,24.21,24.23,24.1,24.11,2363976.0,21.88,21.8981,21.7806,21.7897,2363976.0
2016-01-21 11:00:00,24.11,24.26,24.07,24.24,3410004.0,21.7897,21.9252,21.7535,21.9071,3410004.0
2016-01-21 11:05:00,24.24,24.35,24.21,24.31,2925688.0,21.9071,22.0066,21.88,21.9704,2925688.0
2016-01-21 11:10:00,24.31,24.34,24.21,24.24,2262160.0,21.9704,21.9975,21.88,21.9071,2262160.0
2016-01-21 11:15:00,24.24,24.26,24.17,24.22,1854524.0,21.9071,21.9252,21.8439,21.8891,1854524.0
2016-01-21 11:20:00,24.22,24.26,24.2,24.22,1642424.0,21.8891,21.9252,21.871,21.8891,1642424.0
2016-01-21 11:25:00,24.22,24.25,24.17,24.21,2309416.0,21.8891,21.9162,21.8439,21.88,2309416.0
2016-01-21 11:30:00,24.21,24.31,24.21,24.24,2251844.0,21.88,21.9704,21.88,21.9071,2251844.0
2016-01-21 11:35:00,24.23,24.33,24.22,24.3,1830524.0,21.8981,21.9885,21.8891,21.9614,1830524.0
2016-01-21 11:40:00,24.3,24.31,24.24,24.29,1474128.0,21.9614,21.9704,21.9071,21.9523,1474128.0
2016-01-21 11:45:00,24.29,24.36,24.28,24.36,1934232.0,21.9523,22.0156,21.9433,22.0156,1934232.0
2016-01-21 11:50:00,24.36,24.37,24.32,24.34,1524276.0,22.0156,22.0246,21.9794,21.9975,1524276.0
2016-01-21 11:55:00,24.34,24.45,24.34,24.43,3205300.0,21.9975,22.0969,21.9975,22.0789,3205300.0
2016-01-21 12:00:00,24.43,24.46,24.39,24.4,2416356.0,22.0789,22.106,22.0427,22.0517,2416356.0
2016-01-21 12:05:00,24.4,24.47,24.36,24.37,2265040.0,22.0517,22.115,22.0156,22.0246,2265040.0
2016-01-21 12:10:00,24.38,24.4,24.33,24.36,1980732.0,22.0337,22.0517,21.9885,22.0156,1980732.0
2016-01-21 12:15:00,24.37,24.43,24.36,24.37,1926712.0,22.0246,22.0789,22.0156,22.0246,1926712.0
2016-01-21 12:20:00,24.37,24.38,24.35,24.38,1299704.0,22.0246,22.0337,22.0066,22.0337,1299704.0
2016-01-21 12:25:00,24.39,24.43,24.38,24.41,1886324.0,22.0427,22.0789,22.0337,22.0608,1886324.0
2016-01-21 12:30:00,24.41,24.43,24.37,24.41,1577540.0,22.0608,22.0789,22.0246,22.0608,1577540.0
2016-01-21 12:35:00,24.41,24.45,24.41,24.43,1402148.0,22.0608,22.0969,22.0608,22.0789,1402148.0
2016-01-21 12:40:00,24.43,24.45,24.37,24.38,1319904.0,22.0789,22.0969,22.0246,22.0337,1319904.0
2016-01-21 12:45:00,24.38,24.4,24.33,24.35,1425028.0,22.0337,22.0517,21.9885,22.0066,1425028.0
2016-01-21 12:50:00,24.34,24.36,24.29,24.31,1862540.0,21.9975,22.0156,21.9523,21.9704,1862540.0
2016-01-21 12:55:00,24.31,24.36,24.31,24.34,1540016.0,21.9704,22.0156,21.9704,21.9975,1540016.0
2016-01-21 13:00:00,24.34,24.38,24.34,24.37,1549248.0,21.9975,22.0337,21.9975,22.0246,1549248.0
2016-01-21 13:05:00,24.37,24.4,24.36,24.38,1487796.0,22.0246,22.0517,22.0156,22.0337,1487796.0
2016-01-21 13:10:00,24.38,24.4,24.34,24.34,1618860.0,22.0337,22.0517,21.9975,21.9975,1618860.0
2016-01-21 13:15:00,24.34,24.38,24.33,24.35,1378752.0,21.9975,22.0337,21.9885,22.0066,1378752.0
2016-01-21 13:20:00,24.35,24.35,24.24,24.29,2124580.0,22.0066,22.0066,21.9071,21.9523,2124580.0
2016-01-21 13:25:00,24.28,24.32,24.25,24.25,1277804.0,21.9433,21.9794,21.9162,21.9162,1277804.0
2016-01-21 13:30:00,24.25,24.29,24.2,24.22,1838328.0,21.9162,21.9523,21.871,21.8891,1838328.0
2016-01-21 13:35:00,24.22,24.28,24.22,24.27,1610320.0,21.8891,21.9433,21.8891,21.9343,1610320.0
2016-01-21 13:40:00,24.27,24.31,24.26,24.26,1301264.0,21.9343,21.9704,21.9252,21.9252,1301264.0
2016-01-21 13:45:00,24.27,24.31,24.25,24.28,1182260.0,21.9343,21.9704,21.9162,21.9433,1182260.0
2016-01-21 13:50:00,24.29,24.29,24.18,24.21,1584752.0,21.9523,21.9523,21.8529,21.88,1584752.0
2016-01-21 13:55:00,24.21,24.27,24.18,24.21,1854328.0,21.88,21.9343,21.8529,21.88,1854328.0
2016-01-21 14:00:00,24.21,24.24,24.17,24.22,1679936.0,21.88,21.9071,21.8439,21.8891,1679936.0
2016-01-21 14:05:00,24.22,24.22,24.15,24.16,1362880.0,21.8891,21.8891,21.8258,21.8348,1362880.0
2016-01-21 14:10:00,24.16,24.16,24.04,24.07,2469192.0,21.8348,21.8348,21.7264,21.7535,2469192.0
2016-01-21 14:15:00,24.07,24.09,24.01,24.03,1606416.0,21.7535,21.7716,21.6993,21.7174,1606416.0
2016-01-21 14:20:00,24.03,24.08,23.97,24.01,2261252.0,21.7174,21.7625,21.6631,21.6993,2261252.0
2016-01-21 14:25:00,24.01,24.05,23.96,24.04,1639340.0,21.6993,21.7354,21.6541,21.7264,1639340.0
2016-01-21 14:30:00,24.04,24.1,24.03,24.08,1872276.0,21.7264,21.7806,21.7174,21.7625,1872276.0
2016-01-21 14:35:00,24.08,24.19,24.08,24.16,2016616.0,21.7625,21.862,21.7625,21.8348,2016616.0
2016-01-21 14:40:00,24.16,24.19,24.14,24.15,1765432.0,21.8348,21.862,21.8168,21.8258,1765432.0
2016-01-21 14:45:00,24.15,24.16,24.08,24.11,1702336.0,21.8258,21.8348,21.7625,21.7897,1702336.0
2016-01-21 14:50:00,24.11,24.17,24.1,24.16,1478092.0,21.7897,21.8439,21.7806,21.8348,1478092.0
2016-01-21 14:55:00,24.17,24.25,24.15,24.23,1821760.0,21.8439,21.9162,21.8258,21.8981,1821760.0
2016-01-21 15:00:00,24.23,24.24,24.18,24.2,1224172.0,21.8981,21.9071,21.8529,21.871,1224172.0
2016-01-21 15:05:00,24.2,24.21,24.04,24.1,2397120.0,21.871,21.88,21.7264,21.7806,2397120.0
2016-01-21 15:10:00,24.09,24.17,24.06,24.13,1639884.0,21.7716,21.8439,21.7445,21.8077,1639884.0
2016-01-21 15:15:00,24.13,24.15,24.06,24.13,1422068.0,21.8077,21.8258,21.7445,21.8077,1422068.0
2016-01-21 15:20:00,24.13,24.17,24.09,24.15,1612944.0,21.8077,21.8439,21.7716,21.8258,1612944.0
2016-01-21 15:25:00,24.15,24.19,24.07,24.07,2180064.0,21.8258,21.862,21.7535,21.7535,2180064.0
2016-01-21 15:30:00,24.07,24.2,24.07,24.2,1596284.0,21.7535,21.871,21.7535,21.871,1596284.0
2016-01-21 15:35:00,24.2,24.21,24.15,24.17,1585136.0,21.871,21.88,21.8258,21.8439,1585136.0
2016-01-21 15:40:00,24.17,24.22,24.13,24.17,2009692.0,21.8439,21.8891,21.8077,21.8439,2009692.0
2016-01-21 15:45:00,24.17,24.18,24.09,24.12,2242340.0,21.8439,21.8529,21.7716,21.7987,2242340.0
2016-01-21 15:50:00,24.12,24.17,24.1,24.16,2007180.0,21.7987,21.8439,21.7806,21.8348,2007180.0
2016-01-21 15:55:00,24.16,24.16,24.06,24.07,4559064.0,21.8348,21.8348,21.7445,21.7535,4559064.0
2016-01-22 09:30:00,24.64,24.73,24.62,24.72,8405112.0,22.2686,22.35,22.2506,22.3409,8405112.0
2016-01-22 09:35:00,24.73,24.73,24.59,24.66,4779952.0,22.35,22.35,22.2235,22.2867,4779952.0
2016-01-22 09:40:00,24.66,24.77,24.64,24.77,4861284.0,22.2867,22.3861,22.2686,22.3861,4861284.0
2016-01-22 09:45:00,24.77,24.85,24.74,24.85,5935548.0,22.3861,22.4584,22.359,22.4584,5935548.0
2016-01-22 09:50:00,24.85,24.95,24.83,24.92,5923916.0,22.4584,22.5488,22.4404,22.5217,5923916.0
2016-01-22 09:55:00,24.92,24.96,24.89,24.96,3324248.0,22.5217,22.5579,22.4946,22.5579,3324248.0
2016-01-22 10:00:00,24.96,24.97,24.85,24.87,4334948.0,22.5579,22.5669,22.4584,22.4765,4334948.0
2016-01-22 10:05:00,24.87,24.89,24.82,24.82,5361544.0,22.4765,22.4946,22.4313,22.4313,5361544.0
2016-01-22 10:10:00,24.82,24.94,24.82,24.94,3350360.0,22.4313,22.5398,22.4313,22.5398,3350360.0
2016-01-22 10:15:00,24.94,24.97,24.91,24.95,3588112.0,22.5398,22.5669,22.5127,22.5488,3588112.0
2016-01-22 10:20:00,24.95,24.95,24.9,24.9,2280596.0,22.5488,22.5488,22.5036,22.5036,2280596.0
2016-01-22 10:25:00,24.9,24.93,24.84,24.86,2382436.0,22.5036,22.5307,22.4494,22.4675,2382436.0
2016-01-22 10:30:00,24.86,24.95,24.86,24.93,3087380.0,22.4675,22.5488,22.4675,22.5307,3087380.0
2016-01-22 10:35:00,24.93,24.99,24.9,24.98,3887340.0,22.5307,22.585,22.5036,22.5759,3887340.0
2016-01-22 10:40:00,24.98,25.05,24.97,24.99,6508848.0,22.5759,22.6392,22.5669,22.585,6508848.0
2016-01-22 10:45:00,24.99,25.02,24.96,24.97,3804864.0,22.585,22.6121,22.5579,22.5669,3804864.0
2016-01-22 10:50:00,24.97,25.0,24.92,24.93,3140000.0,22.5669,22.594,22.5217,22.5307,3140000.0
2016-01-22 10:55:00,24.93,24.93,24.85,24.87,3353996.0,22.5307,22.5307,22.4584,22.4765,3353996.0
2016-01-22 11:00:00,24.87,24.9,24.81,24.81,2538124.0,22.4765,22.5036,22.4223,22.4223,2538124.0
2016-01-22 11:05:00,24.81,24.84,24.76,24.77,4606532.0,22.4223,22.4494,22.3771,22.3861,4606532.0
2016-01-22 11:10:00,24.77,24.81,24.73,24.79,4360756.0,22.3861,22.4223,22.35,22.4042,4360756.0
2016-01-22 11:15:00,24.79,24.87,24.78,24.86,3537620.0,22.4042,22.4765,22.3952,22.4675,3537620.0
2016-01-22 11:20:00,24.86,24.91,24.84,24.85,2488620.0,22.4675,22.5127,22.4494,22.4584,2488620.0
2016-01-22 11:25:00,24.85,24.89,24.81,24.88,1838280.0,22.4584,22.4946,22.4223,22.4855,1838280.0
2016-01-22 11:30:00,24.88,24.91,24.8,24.81,2155156.0,22.4855,22.5127,22.4132,22.4223,2155156.0
2016-01-22 11:35:00,24.81,24.81,24.76,24.76,1696316.0,22.4223,22.4223,22.3771,22.3771,1696316.0
2016-01-22 11:40:00,24.76,24.81,24.75,24.79,2136280.0,22.3771,22.4223,22.3681,22.4042,2136280.0
2016-01-22 11:45:00,24.79,24.86,24.78,24.84,2280732.0,22.4042,22.4675,22.3952,22.4494,2280732.0
2016-01-22 11:50:00,24.84,24.91,24.81,24.9,2030568.0,22.4494,22.5127,22.4223,22.5036,2030568.0
2016-01-22 11:55:00,24.9,24.91,24.83,24.85,1664856.0,22.5036,22.5127,22.4404,22.4584,1664856.0
2016-01-22 12:00:00,24.84,24.88,24.83,24.86,1510460.0,22.4494,22.4855,22.4404,22.4675,1510460.0
2016-01-22 12:05:00,24.86,24.94,24.86,24.93,1568980.0,22.4675,22.5398,22.4675,22.5307,1568980.0
2016-01-22 12:10:00,24.93,24.99,24.89,24.96,1865312.0,22.5307,22.585,22.4946,22.5579,1865312.0
2016-01-22 12:15:00,24.96,25.0,24.94,24.99,3129480.0,22.5579,22.594,22.5398,22.585,3129480.0
2016-01-22 12:20:00,24.99,25.01,24.98,25.0,2492004.0,22.585,22.603,22.5759,22.594,2492004.0
2016-01-22 12:25:00,25.0,25.05,24.98,25.01,3165480.0,22.594,22.6392,22.5759,22.603,3165480.0
2016-01-22 12:30:00,25.01,25.02,24.97,25.0,2272740.0,22.603,22.6121,22.5669,22.594,2272740.0
2016-01-22 12:35:00,25.0,25.07,24.98,25.05,2422376.0,22.594,22.6573,22.5759,22.6392,2422376.0
2016-01-22 12:40:00,25.05,25.07,25.03,25.06,2157812.0,22.6392,22.6573,22.6211,22.6482,2157812.0
2016-01-22 12:45:00,25.05,25.06,24.93,24.95,3294064.0,22.6392,22.6482,22.5307,22.5488,3294064.0
2016-01-22 12:50:00,24.96,25.0,24.95,24.99,1246688.0,22.5579,22.594,22.5488,22.585,1246688.0
2016-01-22 12:55:00,24.99,25.06,24.98,25.05,1920576.0,22.585,22.6482,22.5759,22.6392,1920576.0
2016-01-22 13:00:00,25.05,25.06,25.02,25.04,2017288.0,22.6392,22.6482,22.6121,22.6302,2017288.0
2016-01-22 13:05:00,25.04,25.06,25.0,25.02,1683000.0,22.6302,22.6482,22.594,22.6121,1683000.0
2016-01-22 13:10:00,25.02,25.05,25.01,25.05,1710328.0,22.6121,22.6392,22.603,22.6392,1710328.0
2016-01-22 13:15:00,25.04,25.06,25.04,25.05,1524956.0,22.6302,22.6482,22.6302,22.6392,1524956.0
2016-01-22 13:20:00,25.05,25.08,25.05,25.05,2196636.0,22.6392,22.6663,22.6392,22.6392,2196636.0
2016-01-22 13:25:00,25.05,25.06,25.02,25.04,1201948.0,22.6392,22.6482,22.6121,22.6302,1201948.0
2016-01-22 13:30:00,25.04,25.05,25.03,25.03,861668.0,22.6302,22.6392,22.6211,22.6211,861668.0
2016-01-22 13:35:00,25.03,25.04,25.01,25.03,1188364.0,22.6211,22.6302,22.603,22.6211,1188364.0
2016-01-22 13:40:00,25.03,25.05,25.03,25.04,1082576.0,22.6211,22.6392,22.6211,22.6302,1082576.0
2016-01-22 13:45:00,25.04,25.06,25.01,25.05,1592376.0,22.6302,22.6482,22.603,22.6392,1592376.0
2016-01-22 13:50:00,25.05,25.07,25.04,25.06,1149144.0,22.6392,22.6573,22.6302,22.6482,1149144.0
2016-01-22 13:55:00,25.06,25.1,25.06,25.09,2480384.0,22.6482,22.6844,22.6482,22.6753,2480384.0
2016-01-22 14:00:00,25.09,25.09,25.07,25.08,1874732.0,22.6753,22.6753,22.6573,22.6663,1874732.0
2016-01-22 14:05:00,25.08,25.16,25.08,25.16,2532300.0,22.6663,22.7386,22.6663,22.7386,2532300.0
2016-01-22 14:10:00,25.16,25.17,25.13,25.16,1861080.0,22.7386,22.7476,22.7115,22.7386,1861080.0
2016-01-22 14:15:00,25.16,25.17,25.13,25.15,1677560.0,22.7386,22.7476,22.7115,22.7296,1677560.0
2016-01-22 14:20:00,25.15,25.16,25.08,25.11,2842532.0,22.7296,22.7386,22.6663,22.6934,2842532.0
2016-01-22 14:25:00,25.11,25.17,25.11,25.14,2489140.0,22.6934,22.7476,22.6934,22.7205,2489140.0
2016-01-22 14:30:00,25.14,25.16,25.1,25.16,2722620.0,22.7205,22.7386,22.6844,22.7386,2722620.0
2016-01-22 14:35:00,25.15,25.16,25.1,25.13,2572732.0,22.7296,22.7386,22.6844,22.7115,2572732.0
2016-01-22 14:40:00,25.13,25.15,25.1,25.14,2653000.0,22.7115,22.7296,22.6844,22.7205,2653000.0
2016-01-22 14:45:00,25.14,25.18,25.13,25.18,2689064.0,22.7205,22.7567,22.7115,22.7567,2689064.0
2016-01-22 14:50:00,25.18,25.23,25.14,25.22,3319316.0,22.7567,22.8019,22.7205,22.7928,3319316.0
2016-01-22 14:55:00,25.22,25.23,25.18,25.23,2476168.0,22.7928,22.8019,22.7567,22.8019,2476168.0
2016-01-22 15:00:00,25.23,25.24,25.17,25.2,2883740.0,22.8019,22.8109,22.7476,22.7748,2883740.0
2016-01-22 15:05:00,25.2,25.21,25.15,25.15,2465316.0,22.7748,22.7838,22.7296,22.7296,2465316.0
2016-01-22 15:10:00,25.15,25.18,25.14,25.18,2272236.0,22.7296,22.7567,22.7205,22.7567,2272236.0
2016-01-22 15:15:00,25.18,25.18,25.15,25.16,2372656.0,22.7567,22.7567,22.7296,22.7386,2372656.0
2016-01-22 15:20:00,25.16,25.21,25.15,25.19,2004652.0,22.7386,22.7838,22.7296,22.7657,2004652.0
2016-01-22 15:25:00,25.19,25.23,25.18,25.22,2456276.0,22.7657,22.8019,22.7567,22.7928,2456276.0
2016-01-22 15:30:00,25.22,25.24,25.18,25.22,3057540.0,22.7928,22.8109,22.7567,22.7928,3057540.0
2016-01-22 15:35:00,25.22,25.27,25.22,25.27,4212808.0,22.7928,22.838,22.7928,22.838,4212808.0
2016-01-22 15:40:00,25.27,25.35,25.25,25.35,5523176.0,22.838,22.9103,22.8199,22.9103,5523176.0
2016-01-22 15:45:00,25.34,25.35,25.31,25.33,4507852.0,22.9013,22.9103,22.8742,22.8922,4507852.0
2016-01-22 15:50:00,25.33,25.36,25.3,25.36,4737728.0,22.8922,22.9194,22.8651,22.9194,4737728.0
2016-01-22 15:55:00,25.35,25.36,25.34,25.36,8460060.0,22.9103,22.9194,22.9013,22.9194,8460060.0
2016-01-25 09:30:00,25.38,25.38,25.18,25.26,8330220.0,22.9374,22.9374,22.7567,22.829,8330220.0
2016-01-25 09:35:00,25.26,25.27,25.15,25.21,5125660.0,22.829,22.838,22.7296,22.7838,5125660.0
2016-01-25 09:40:00,25.21,25.21,25.08,25.11,4782640.0,22.7838,22.7838,22.6663,22.6934,4782640.0
2016-01-25 09:45:00,25.12,25.12,25.03,25.05,3993584.0,22.7025,22.7025,22.6211,22.6392,3993584.0
2016-01-25 09:50:00,25.05,25.14,25.05,25.1,4408624.0,22.6392,22.7205,22.6392,22.6844,4408624.0
2016-01-25 09:55:00,25.11,25.24,25.1,25.23,3896076.0,22.6934,22.8109,22.6844,22.8019,3896076.0
2016-01-25 10:00:00,25.23,25.33,25.18,25.33,4041156.0,22.8019,22.8922,22.7567,22.8922,4041156.0
2016-01-25 10:05:00,25.33,25.36,25.27,25.29,3450828.0,22.8922,22.9194,22.838,22.8561,3450828.0
2016-01-25 10:10:00,25.29,25.33,25.26,25.29,2905136.0,22.8561,22.8922,22.829,22.8561,2905136.0
2016-01-25 10:15:00,25.28,25.36,25.23,25.32,3787940.0,22.8471,22.9194,22.8019,22.8832,3787940.0
2016-01-25 10:20:00,25.32,25.34,25.26,25.3,2122584.0,22.8832,22.9013,22.829,22.8651,2122584.0
2016-01-25 10:25:00,25.3,25.31,25.2,25.24,2440112.0,22.8651,22.8742,22.7748,22.8109,2440112.0
2016-01-25 10:30:00,25.24,25.3,25.23,25.28,2732708.0,22.8109,22.8651,22.8019,22.8471,2732708.0
2016-01-25 10:35:00,25.28,25.28,25.23,25.25,2147864.0,22.8471,22.8471,22.8019,22.8199,2147864.0
2016-01-25 10:40:00,25.25,25.25,25.13,25.15,2073024.0,22.8199,22.8199,22.7115,22.7296,2073024.0
2016-01-25 10:45:00,25.15,25.19,25.14,25.17,1215068.0,22.7296,22.7657,22.7205,22.7476,1215068.0
2016-01-25 10:50:00,25.17,25.18,25.1,25.13,1729576.0,22.7476,22.7567,22.6844,22.7115,1729576.0
2016-01-25 10:55:00,25.13,25.22,25.12,25.2,2027916.0,22.7115,22.7928,22.7025,22.7748,2027916.0
2016-01-25 11:00:00,25.2,25.2,25.14,25.18,1759124.0,22.7748,22.7748,22.7205,22.7567,1759124.0
2016-01-25 11:05:00,25.18,25.2,25.17,25.18,1323448.0,22.7567,22.7748,22.7476,22.7567,1323448.0
2016-01-25 11:10:00,25.18,25.2,25.12,25.12,1837996.0,22.7567,22.7748,22.7025,22.7025,1837996.0
2016-01-25 11:15:00,25.12,25.14,25.11,25.11,1578068.0,22.7025,22.7205,22.6934,22.6934,1578068.0
2016-01-25 11:20:00,25.11,25.2,25.09,25.18,2366372.0,22.6934,22.7748,22.6753,22.7567,2366372.0
2016-01-25 11:25:00,25.18,25.19,25.15,25.15,1375428.0,22.7567,22.7657,22.7296,22.7296,1375428.0
2016-01-25 11:30:00,25.16,25.18,25.13,25.13,952240.0,22.7386,22.7567,22.7115,22.7115,952240.0
2016-01-25 11:35:00,25.13,25.15,25.09,25.11,1247176.0,22.7115,22.7296,22.6753,22.6934,1247176.0
2016-01-25 11:40:00,25.11,25.13,25.06,25.11,1780408.0,22.6934,22.7115,22.6482,22.6934,1780408.0
2016-01-25 11:45:00,25.11,25.12,25.09,25.11,1110700.0,22.6934,22.7025,22.6753,22.6934,1110700.0
2016-01-25 11:50:00,25.11,25.16,25.11,25.16,1768280.0,22.6934,22.7386,22.6934,22.7386,1768280.0
2016-01-25 11:55:00,25.16,25.17,25.12,25.12,1679980.0,22.7386,22.7476,22.7025,22.7025,1679980.0
2016-01-25 12:00:00,25.12,25.13,25.09,25.09,1966072.0,22.7025,22.7115,22.6753,22.6753,1966072.0
2016-01-25 12:05:00,25.09,25.13,25.09,25.11,1888256.0,22.6753,22.7115,22.6753,22.6934,1888256.0
2016-01-25 12:10:00,25.11,25.12,25.09,25.11,1142064.0,22.6934,22.7025,22.6753,22.6934,1142064.0
2016-01-25 12:15:00,25.11,25.15,25.1,25.14,1430372.0,22.6934,22.7296,22.6844,22.7205,1430372.0
2016-01-25 12:20:00,25.14,25.15,25.11,25.11,1536560.0,22.7205,22.7296,22.6934,22.6934,1536560.0
2016-01-25 12:25:00,25.11,25.11,25.07,25.07,1344876.0,22.6934,22.6934,22.6573,22.6573,1344876.0
2016-01-25 12:30:00,25.07,25.14,25.06,25.13,1989760.0,22.6573,22.7205,22.6482,22.7115,1989760.0
2016-01-25 12:35:00,25.13,25.25,25.13,25.25,2625548.0,22.7115,22.8199,22.7115,22.8199,2625548.0
2016-01-25 12:40:00,25.25,25.3,25.23,25.24,2579788.0,22.8199,22.8651,22.8019,22.8109,2579788.0
2016-01-25 12:45:00,25.24,25.24,25.2,25.21,1041272.0,22.8109,22.8109,22.7748,22.7838,1041272.0
2016-01-25 12:50:00,25.21,25.23,25.18,25.18,1206068.0,22.7838,22.8019,22.7567,22.7567,1206068.0
2016-01-25 12:55:00,25.18,25.22,25.18,25.21,1154196.0,22.7567,22.7928,22.7567,22.7838,1154196.0
2016-01-25 13:00:00,25.21,25.27,25.21,25.27,1260904.0,22.7838,22.838,22.7838,22.838,1260904.0
2016-01-25 13:05:00,25.27,25.28,25.23,25.23,1298680.0,22.838,22.8471,22.8019,22.8019,1298680.0
2016-01-25 13:10:00,25.23,25.24,25.21,25.22,1175804.0,22.8019,22.8109,22.7838,22.7928,1175804.0
2016-01-25 13:15:00,25.22,25.24,25.2,25.23,837828.0,22.7928,22.8109,22.7748,22.8019,837828.0
2016-01-25 13:20:00,25.23,25.23,25.2,25.21,859992.0,22.8019,22.8019,22.7748,22.7838,859992.0
2016-01-25 13:25:00,25.21,25.21,25.18,25.19,914388.0,22.7838,22.7838,22.7567,22.7657,914388.0
2016-01-25 13:30:00,25.19,25.2,25.15,25.17,1051608.0,22.7657,22.7748,22.7296,22.7476,1051608.0
2016-01-25 13:35:00,25.17,25.2,25.16,25.19,1691064.0,22.7476,22.7748,22.7386,22.7657,1691064.0
2016-01-25 13:40:00,25.19,25.22,25.18,25.19,1307448.0,22.7657,22.7928,22.7567,22.7657,1307448.0
2016-01-25 13:45:00,25.19,25.21,25.15,25.17,1329136.0,22.7657,22.7838,22.7296,22.7476,1329136.0
2016-01-25 13:50:00,25.17,25.18,25.15,25.15,1555448.0,22.7476,22.7567,22.7296,22.7296,1555448.0
2016-01-25 13:55:00,25.15,25.17,25.12,25.12,1665972.0,22.7296,22.7476,22.7025,22.7025,1665972.0
2016-01-25 14:00:00,25.13,25.15,25.11,25.12,1274636.0,22.7115,22.7296,22.6934,22.7025,1274636.0
2016-01-25 14:05:00,25.11,25.15,25.11,25.14,1008368.0,22.6934,22.7296,22.6934,22.7205,1008368.0
2016-01-25 14:10:00,25.14,25.14,25.08,25.12,1656608.0,22.7205,22.7205,22.6663,22.7025,1656608.0
2016-01-25 14:15:00,25.12,25.14,25.1,25.12,1119900.0,22.7025,22.7205,22.6844,22.7025,1119900.0
2016-01-25 14:20:00,25.12,25.13,25.1,25.13,915168.0,22.7025,22.7115,22.6844,22.7115,915168.0
2016-01-25 14:25:00,25.13,25.14,25.1,25.13,1231496.0,22.7115,22.7205,22.6844,22.7115,1231496.0
2016-01-25 14:30:00,25.13,25.13,25.1,25.12,1231008.0,22.7115,22.7115,22.6844,22.7025,1231008.0
2016-01-25 14:35:00,25.13,25.14,25.11,25.13,1111280.0,22.7115,22.7205,22.6934,22.7115,1111280.0
2016-01-25 14:40:00,25.13,25.13,25.09,25.1,1096084.0,22.7115,22.7115,22.6753,22.6844,1096084.0
2016-01-25 14:45:00,25.09,25.12,25.09,25.1,1095224.0,22.6753,22.7025,22.6753,22.6844,1095224.0
2016-01-25 14:50:00,25.1,25.13,25.09,25.1,1316384.0,22.6844,22.7115,22.6753,22.6844,1316384.0
2016-01-25 14:55:00,25.1,25.13,25.1,25.1,1237240.0,22.6844,22.7115,22.6844,22.6844,1237240.0
2016-01-25 15:00:00,25.1,25.13,25.1,25.12,1250364.0,22.6844,22.7115,22.6844,22.7025,1250364.0
2016-01-25 15:05:00,25.12,25.12,25.08,25.08,1462688.0,22.7025,22.7025,22.6663,22.6663,1462688.0
2016-01-25 15:10:00,25.08,25.08,25.03,25.04,2523040.0,22.6663,22.6663,22.6211,22.6302,2523040.0
2016-01-25 15:15:00,25.04,25.07,25.03,25.06,2044864.0,22.6302,22.6573,22.6211,22.6482,2044864.0
2016-01-25 15:20:00,25.06,25.06,24.98,25.0,3834808.0,22.6482,22.6482,22.5759,22.594,3834808.0
2016-01-25 15:25:00,25.0,25.02,24.94,24.95,2621956.0,22.594,22.6121,22.5398,22.5488,2621956.0
2016-01-25 15:30:00,24.95,24.99,24.93,24.93,2483988.0,22.5488,22.585,22.5307,22.5307,2483988.0
2016-01-25 15:35:00,24.94,24.95,24.87,24.87,3258344.0,22.5398,22.5488,22.4765,22.4765,3258344.0
2016-01-25 15:40:00,24.88,24.9,24.83,24.87,4227568.0,22.4855,22.5036,22.4404,22.4765,4227568.0
2016-01-25 15:45:00,24.87,24.92,24.86,24.92,2932800.0,22.4765,22.5217,22.4675,22.5217,2932800.0
2016-01-25 15:50:00,24.92,24.95,24.88,24.93,3846768.0,22.5217,22.5488,22.4855,22.5307,3846768.0
2016-01-25 15:55:00,24.93,24.93,24.8,24.87,7114776.0,22.5307,22.5307,22.4132,22.4765,7114776.0
2016-01-26 09:30:00,24.89,25.01,24.67,24.8,9415612.0,22.4946,22.603,22.2958,22.4132,9415612.0
2016-01-26 09:35:00,24.8,24.84,24.56,24.64,6183332.0,22.4132,22.4494,22.1963,22.2686,6183332.0
2016-01-26 09:40:00,24.63,24.74,24.58,24.73,4089640.0,22.2596,22.359,22.2144,22.35,4089640.0
2016-01-26 09:45:00,24.73,24.74,24.61,24.63,3260108.0,22.35,22.359,22.2415,22.2596,3260108.0
2016-01-26 09:50:00,24.63,24.65,24.52,24.56,3935744.0,22.2596,22.2777,22.1602,22.1963,3935744.0
2016-01-26 09:55:00,24.56,24.65,24.56,24.62,2621976.0,22.1963,22.2777,22.1963,22.2506,2621976.0
2016-01-26 10:00:00,24.62,24.69,24.58,24.64,3130504.0,22.2506,22.3138,22.2144,22.2686,3130504.0
2016-01-26 10:05:00,24.64,24.7,24.6,24.69,3509020.0,22.2686,22.3229,22.2325,22.3138,3509020.0
2016-01-26 10:10:00,24.69,24.81,24.69,24.77,3853792.0,22.3138,22.4223,22.3138,22.3861,3853792.0
2016-01-26 10:15:00,24.78,24.85,24.76,24.8,3322556.0,22.3952,22.4584,22.3771,22.4132,3322556.0
2016-01-26 10:20:00,24.79,24.81,24.73,24.77,3402124.0,22.4042,22.4223,22.35,22.3861,3402124.0
2016-01-26 10:25:00,24.77,24.85,24.77,24.81,2236592.0,22.3861,22.4584,22.3861,22.4223,2236592.0
2016-01-26 10:30:00,24.82,24.85,24.78,24.81,2413944.0,22.4313,22.4584,22.3952,22.4223,2413944.0
2016-01-26 10:35:00,24.81,24.95,24.81,24.93,3913184.0,22.4223,22.5488,22.4223,22.5307,3913184.0
2016-01-26 10:40:00,24.93,25.03,24.91,24.93,4078024.0,22.5307,22.6211,22.5127,22.5307,4078024.0
2016-01-26 10:45:00,24.93,24.94,24.86,24.87,3087128.0,22.5307,22.5398,22.4675,22.4765,3087128.0
2016-01-26 10:50:00,24.87,24.9,24.86,24.88,2049048.0,22.4765,22.5036,22.4675,22.4855,2049048.0
2016-01-26 10:55:00,24.88,24.99,24.88,24.93,2788132.0,22.4855,22.585,22.4855,22.5307,2788132.0
2016-01-26 11:00:00,24.93,24.99,24.93,24.97,2259176.0,22.5307,22.585,22.5307,22.5669,2259176.0
2016-01-26 11:05:00,24.97,25.06,24.95,25.02,3634836.0,22.5669,22.6482,22.5488,22.6121,3634836.0
2016-01-26 11:10:00,25.02,25.03,24.98,25.01,1520716.0,22.6121,22.6211,22.5759,22.603,1520716.0
2016-01-26 11:15:00,25.01,25.03,24.99,25.0,1870540.0,22.603,22.6211,22.585,22.594,1870540.0
2016-01-26 11:20:00,25.0,25.03,24.96,24.97,2479056.0,22.594,22.6211,22.5579,22.5669,2479056.0
2016-01-26 11:25:00,24.97,25.03,24.96,25.03,1831856.0,22.5669,22.6211,22.5579,22.6211,1831856.0
2016-01-26 11:30:00,25.03,25.08,25.0,25.03,2960832.0,22.6211,22.6663,22.594,22.6211,2960832.0
2016-01-26 11:35:00,25.03,25.08,25.02,25.07,1749948.0,22.6211,22.6663,22.6121,22.6573,1749948.0
2016-01-26 11:40:00,25.07,25.2,25.06,25.18,3870288.0,22.6573,22.7748,22.6482,22.7567,3870288.0
2016-01-26 11:45:00,25.18,25.18,25.1,25.12,2308016.0,22.7567,22.7567,22.6844,22.7025,2308016.0
2016-01-26 11:50:00,25.12,25.14,25.11,25.14,1986824.0,22.7025,22.7205,22.6934,22.7205,1986824.0
2016-01-26 11:55:00,25.14,25.14,25.09,25.09,1895184.0,22.7205,22.7205,22.6753,22.6753,1895184.0
2016-01-26 12:00:00,25.09,25.15,25.08,25.13,2337604.0,22.6753,22.7296,22.6663,22.7115,2337604.0
2016-01-26 12:05:00,25.13,25.14,25.08,25.1,1632208.0,22.7115,22.7205,22.6663,22.6844,1632208.0
2016-01-26 12:10:00,25.1,25.19,25.1,25.18,2204832.0,22.6844,22.7657,22.6844,22.7567,2204832.0
2016-01-26 12:15:00,25.18,25.2,25.14,25.15,1586004.0,22.7567,22.7748,22.7205,22.7296,1586004.0
2016-01-26 12:20:00,25.14,25.15,25.1,25.12,1724676.0,22.7205,22.7296,22.6844,22.7025,1724676.0
2016-01-26 12:25:00,25.11,25.13,25.08,25.1,1277008.0,22.6934,22.7115,22.6663,22.6844,1277008.0
2016-01-26 12:30:00,25.1,25.13,25.1,25.11,1142276.0,22.6844,22.7115,22.6844,22.6934,1142276.0
2016-01-26 12:35:00,25.11,25.13,25.09,25.1,1108900.0,22.6934,22.7115,22.6753,22.6844,1108900.0
2016-01-26 12:40:00,25.09,25.1,25.05,25.07,1575504.0,22.6753,22.6844,22.6392,22.6573,1575504.0
2016-01-26 12:45:00,25.07,25.09,25.06,25.08,1111348.0,22.6573,22.6753,22.6482,22.6663,1111348.0
2016-01-26 12:50:00,25.08,25.1,25.07,25.09,1266672.0,22.6663,22.6844,22.6573,22.6753,1266672.0
2016-01-26 12:55:00,25.09,25.12,25.07,25.1,1283592.0,22.6753,22.7025,22.6573,22.6844,1283592.0
2016-01-26 13:00:00,25.1,25.13,25.07,25.08,1577812.0,22.6844,22.7115,22.6573,22.6663,1577812.0
2016-01-26 13:05:00,25.07,25.08,24.98,24.99,3228420.0,22.6573,22.6663,22.5759,22.585,3228420.0
2016-01-26 13:10:00,24.99,25.02,24.99,25.0,1602424.0,22.585,22.6121,22.585,22.594,1602424.0
2016-01-26 13:15:00,25.0,25.05,25.0,25.04,1313720.0,22.594,22.6392,22.594,22.6302,1313720.0
2016-01-26 13:20:00,25.04,25.07,25.02,25.06,1093888.0,22.6302,22.6573,22.6121,22.6482,1093888.0
2016-01-26 13:25:00,25.06,25.09,25.03,25.06,1688384.0,22.6482,22.6753,22.6211,22.6482,1688384.0
2016-01-26 13:30:00,25.06,25.06,25.03,25.05,1136392.0,22.6482,22.6482,22.6211,22.6392,1136392.0
2016-01-26 13:35:00,25.05,25.05,25.01,25.05,1090100.0,22.6392,22.6392,22.603,22.6392,1090100.0
2016-01-26 13:40:00,25.05,25.09,25.04,25.05,1203384.0,22.6392,22.6753,22.6302,22.6392,1203384.0
2016-01-26 13:45:00,25.05,25.06,25.03,25.04,1184304.0,22.6392,22.6482,22.6211,22.6302,1184304.0
2016-01-26 13:50:00,25.04,25.05,25.0,25.03,2079624.0,22.6302,22.6392,22.594,22.6211,2079624.0
2016-01-26 13:55:00,25.03,25.04,25.01,25.03,1621564.0,22.6211,22.6302,22.603,22.6211,1621564.0
2016-01-26 14:00:00,25.03,25.04,25.0,25.0,1924044.0,22.6211,22.6302,22.594,22.594,1924044.0
2016-01-26 14:05:00,25.0,25.03,25.0,25.02,2124948.0,22.594,22.6211,22.594,22.6121,2124948.0
2016-01-26 14:10:00,25.02,25.02,25.0,25.02,1583984.0,22.6121,22.6121,22.594,22.6121,1583984.0
2016-01-26 14:15:00,25.02,25.03,25.0,25.02,1570760.0,22.6121,22.6211,22.594,22.6121,1570760.0
2016-01-26 14:20:00,25.02,25.03,25.0,25.02,1497768.0,22.6121,22.6211,22.594,22.6121,1497768.0
2016-01-26 14:25:00,25.02,25.05,25.01,25.03,2225412.0,22.6121,22.6392,22.603,22.6211,2225412.0
2016-01-26 14:30:00,25.03,25.13,25.03,25.13,3567332.0,22.6211,22.7115,22.6211,22.7115,3567332.0
2016-01-26 14:35:00,25.13,25.15,25.08,25.14,3620284.0,22.7115,22.7296,22.6663,22.7205,3620284.0
2016-01-26 14:40:00,25.14,25.22,25.13,25.2,3943132.0,22.7205,22.7928,22.7115,22.7748,3943132.0
2016-01-26 14:45:00,25.2,25.2,25.12,25.16,2863640.0,22.7748,22.7748,22.7025,22.7386,2863640.0
2016-01-26 14:50:00,25.16,25.18,25.15,25.18,2481736.0,22.7386,22.7567,22.7296,22.7567,2481736.0
2016-01-26 14:55:00,25.18,25.18,25.08,25.09,2345016.0,22.7567,22.7567,22.6663,22.6753,2345016.0
2016-01-26 15:00:00,25.09,25.1,25.03,25.03,2854920.0,22.6753,22.6844,22.6211,22.6211,2854920.0
2016-01-26 15:05:00,25.03,25.05,24.99,25.01,2984312.0,22.6211,22.6392,22.585,22.603,2984312.0
2016-01-26 15:10:00,25.01,25.03,24.95,24.98,3017848.0,22.603,22.6211,22.5488,22.5759,3017848.0
2016-01-26 15:15:00,24.98,24.99,24.93,24.94,2908652.0,22.5759,22.585,22.5307,22.5398,2908652.0
2016-01-26 15:20:00,24.94,24.95,24.76,24.8,6168356.0,22.5398,22.5488,22.3771,22.4132,6168356.0
2016-01-26 15:25:00,24.8,24.89,24.78,24.87,4615620.0,22.4132,22.4946,22.3952,22.4765,4615620.0
2016-01-26 15:30:00,24.87,24.93,24.85,24.92,4023044.0,22.4765,22.5307,22.4584,22.5217,4023044.0
2016-01-26 15:35:00,24.92,24.93,24.88,24.89,3761084.0,22.5217,22.5307,22.4855,22.4946,3761084.0
2016-01-26 15:40:00,24.88,24.93,24.87,24.91,4814892.0,22.4855,22.5307,22.4765,22.5127,4814892.0
2016-01-26 15:45:00,24.91,24.91,24.82,24.83,6547220.0,22.5127,22.5127,22.4313,22.4404,6547220.0
2016-01-26 15:50:00,24.83,24.89,24.82,24.87,7587476.0,22.4404,22.4946,22.4313,22.4765,7587476.0
2016-01-26 15:55:00,24.87,25.01,24.85,25.0,9756116.0,22.4765,22.603,22.4584,22.594,9756116.0
2016-01-27 09:30:00,24.01,24.16,23.86,23.93,25569728.0,21.6993,21.8348,21.5637,21.627,25569728.0
2016-01-27 09:35:00,23.93,24.0,23.75,23.8,17590284.0,21.627,21.6902,21.4643,21.5095,17590284.0
2016-01-27 09:40:00,23.8,23.92,23.71,23.77,18053188.0,21.5095,21.6179,21.4282,21.4824,18053188.0
2016-01-27 09:45:00,23.78,23.87,23.68,23.73,13709564.0,21.4914,21.5728,21.401,21.4462,13709564.0
2016-01-27 09:50:00,23.73,23.9,23.67,23.77,10576892.0,21.4462,21.5999,21.392,21.4824,10576892.0
2016-01-27 09:55:00,23.77,23.85,23.73,23.83,9891736.0,21.4824,21.5547,21.4462,21.5366,9891736.0
2016-01-27 10:00:00,23.83,23.87,23.75,23.86,9618316.0,21.5366,21.5728,21.4643,21.5637,9618316.0
2016-01-27 10:05:00,23.86,23.89,23.75,23.8,7294992.0,21.5637,21.5908,21.4643,21.5095,7294992.0
2016-01-27 10:10:00,23.79,23.81,23.7,23.75,9049972.0,21.5005,21.5185,21.4191,21.4643,9049972.0
2016-01-27 10:15:00,23.75,23.81,23.73,23.75,6446200.0,21.4643,21.5185,21.4462,21.4643,6446200.0
2016-01-27 10:20:00,23.75,23.78,23.74,23.75,5546132.0,21.4643,21.4914,21.4553,21.4643,5546132.0
2016-01-27 10:25:00,23.75,23.75,23.6,23.67,9035056.0,21.4643,21.4643,21.3287,21.392,9035056.0
2016-01-27 10:30:00,23.67,23.69,23.59,23.67,7046036.0,21.392,21.4101,21.3197,21.392,7046036.0
2016-01-27 10:35:00,23.68,23.72,23.67,23.68,5563536.0,21.401,21.4372,21.392,21.401,5563536.0
2016-01-27 10:40:00,23.68,23.74,23.66,23.7,4663708.0,21.401,21.4553,21.383,21.4191,4663708.0
2016-01-27 10:45:00,23.7,23.73,23.64,23.66,5149600.0,21.4191,21.4462,21.3649,21.383,5149600.0
2016-01-27 10:50:00,23.66,23.67,23.62,23.65,4681960.0,21.383,21.392,21.3468,21.3739,4681960.0
2016-01-27 10:55:00,23.65,23.69,23.56,23.57,8267508.0,21.3739,21.4101,21.2926,21.3016,8267508.0
2016-01-27 11:00:00,23.57,23.62,23.54,23.6,7493036.0,21.3016,21.3468,21.2745,21.3287,7493036.0
2016-01-27 11:05:00,23.6,23.62,23.55,23.57,4974284.0,21.3287,21.3468,21.2835,21.3016,4974284.0
2016-01-27 11:10:00,23.56,23.57,23.52,23.55,4629116.0,21.2926,21.3016,21.2564,21.2835,4629116.0
2016-01-27 11:15:00,23.55,23.59,23.53,23.56,4292328.0,21.2835,21.3197,21.2655,21.2926,4292328.0
2016-01-27 11:20:00,23.56,23.59,23.53,23.56,4871180.0,21.2926,21.3197,21.2655,21.2926,4871180.0
2016-01-27 11:25:00,23.56,23.57,23.51,23.55,5393476.0,21.2926,21.3016,21.2474,21.2835,5393476.0
2016-01-27 11:30:00,23.55,23.61,23.55,23.6,5079188.0,21.2835,21.3378,21.2835,21.3287,5079188.0
2016-01-27 11:35:00,23.6,23.7,23.6,23.69,9111924.0,21.3287,21.4191,21.3287,21.4101,9111924.0
2016-01-27 11:40:00,23.69,23.79,23.63,23.78,8302800.0,21.4101,21.5005,21.3558,21.4914,8302800.0
2016-01-27 11:45:00,23.79,23.8,23.72,23.75,6984184.0,21.5005,21.5095,21.4372,21.4643,6984184.0
2016-01-27 11:50:00,23.75,23.83,23.74,23.76,5237820.0,21.4643,21.5366,21.4553,21.4733,5237820.0
2016-01-27 11:55:00,23.76,23.86,23.76,23.85,4396532.0,21.4733,21.5637,21.4733,21.5547,4396532.0
2016-01-27 12:00:00,23.85,23.88,23.82,23.85,5338088.0,21.5547,21.5818,21.5276,21.5547,5338088.0
2016-01-27 12:05:00,23.85,23.93,23.83,23.84,11391736.0,21.5547,21.627,21.5366,21.5456,11391736.0
2016-01-27 12:10:00,23.84,24.02,23.84,24.0,16430492.0,21.5456,21.7083,21.5456,21.6902,16430492.0
2016-01-27 12:15:00,24.0,24.05,23.96,23.98,6393784.0,21.6902,21.7354,21.6541,21.6722,6393784.0
2016-01-27 12:20:00,23.99,24.0,23.9,23.93,4406616.0,21.6812,21.6902,21.5999,21.627,4406616.0
2016-01-27 12:25:00,23.93,23.95,23.88,23.88,4734264.0,21.627,21.6451,21.5818,21.5818,4734264.0
2016-01-27 12:30:00,23.88,23.89,23.78,23.81,6492188.0,21.5818,21.5908,21.4914,21.5185,6492188.0
2016-01-27 12:35:00,23.8,23.87,23.79,23.86,4279464.0,21.5095,21.5728,21.5005,21.5637,4279464.0
2016-01-27 12:40:00,23.86,23.89,23.84,23.87,1732852.0,21.5637,21.5908,21.5456,21.5728,1732852.0
2016-01-27 12:45:00,23.88,23.9,23.86,23.89,2016976.0,21.5818,21.5999,21.5637,21.5908,2016976.0
2016-01-27 12:50:00,23.89,23.9,23.81,23.82,2548512.0,21.5908,21.5999,21.5185,21.5276,2548512.0
2016-01-27 12:55:00,23.82,23.89,23.82,23.83,2287584.0,21.5276,21.5908,21.5276,21.5366,2287584.0
2016-01-27 13:00:00,23.83,23.86,23.81,23.83,2024448.0,21.5366,21.5637,21.5185,21.5366,2024448.0
2016-01-27 13:05:00,23.83,23.87,23.81,23.87,10288752.0,21.5366,21.5728,21.5185,21.5728,10288752.0
2016-01-27 13:10:00,23.87,23.93,23.86,23.93,4009428.0,21.5728,21.627,21.5637,21.627,4009428.0
2016-01-27 13:15:00,23.93,23.93,23.84,23.87,3390248.0,21.627,21.627,21.5456,21.5728,3390248.0
2016-01-27 13:20:00,23.87,23.9,23.86,23.89,1329200.0,21.5728,21.5999,21.5637,21.5908,1329200.0
2016-01-27 13:25:00,23.89,23.89,23.84,23.86,1856616.0,21.5908,21.5908,21.5456,21.5637,1856616.0
2016-01-27 13:30:00,23.86,23.87,23.84,23.86,2849040.0,21.5637,21.5728,21.5456,21.5637,2849040.0
2016-01-27 13:35:00,23.86,23.86,23.83,23.83,1822640.0,21.5637,21.5637,21.5366,21.5366,1822640.0
2016-01-27 13:40:00,23.83,23.84,23.75,23.82,3680420.0,21.5366,21.5456,21.4643,21.5276,3680420.0
2016-01-27 13:45:00,23.82,23.82,23.76,23.78,2274728.0,21.5276,21.5276,21.4733,21.4914,2274728.0
2016-01-27 13:50:00,23.78,23.8,23.76,23.79,2760340.0,21.4914,21.5095,21.4733,21.5005,2760340.0
2016-01-27 13:55:00,23.78,23.82,23.76,23.82,1885852.0,21.4914,21.5276,21.4733,21.5276,1885852.0
2016-01-27 14:00:00,23.82,23.89,23.71,23.8,6831680.0,21.5276,21.5908,21.4282,21.5095,6831680.0
2016-01-27 14:05:00,23.8,23.82,23.68,23.68,4670052.0,21.5095,21.5276,21.401,21.401,4670052.0
2016-01-27 14:10:00,23.68,23.72,23.64,23.67,6048788.0,21.401,21.4372,21.3649,21.392,6048788.0
2016-01-27 14:15:00,23.67,23.73,23.65,23.7,4471452.0,21.392,21.4462,21.3739,21.4191,4471452.0
2016-01-27 14:20:00,23.7,23.73,23.65,23.67,8497512.0,21.4191,21.4462,21.3739,21.392,8497512.0
2016-01-27 14:25:00,23.67,23.69,23.63,23.68,2834816.0,21.392,21.4101,21.3558,21.401,2834816.0
2016-01-27 14:30:00,23.68,23.7,23.64,23.65,1959388.0,21.401,21.4191,21.3649,21.3739,1959388.0
2016-01-27 14:35:00,23.65,23.65,23.54,23.55,5224280.0,21.3739,21.3739,21.2745,21.2835,5224280.0
2016-01-27 14:40:00,23.54,23.56,23.5,23.52,5034444.0,21.2745,21.2926,21.2384,21.2564,5034444.0
2016-01-27 14:45:00,23.52,23.63,23.5,23.59,4203536.0,21.2564,21.3558,21.2384,21.3197,4203536.0
2016-01-27 14:50:00,23.58,23.61,23.54,23.54,2752624.0,21.3107,21.3378,21.2745,21.2745,2752624.0
2016-01-27 14:55:00,23.54,23.56,23.47,23.52,5596372.0,21.2745,21.2926,21.2112,21.2564,5596372.0
2016-01-27 15:00:00,23.53,23.53,23.43,23.47,5716404.0,21.2655,21.2655,21.1751,21.2112,5716404.0
2016-01-27 15:05:00,23.47,23.53,23.43,23.51,4633964.0,21.2112,21.2655,21.1751,21.2474,4633964.0
2016-01-27 15:10:00,23.51,23.52,23.42,23.43,3769784.0,21.2474,21.2564,21.1661,21.1751,3769784.0
2016-01-27 15:15:00,23.43,23.46,23.38,23.4,5437644.0,21.1751,21.2022,21.1299,21.148,5437644.0
2016-01-27 15:20:00,23.4,23.5,23.38,23.49,4636844.0,21.148,21.2384,21.1299,21.2293,4636844.0
2016-01-27 15:25:00,23.49,23.55,23.45,23.48,4156412.0,21.2293,21.2835,21.1932,21.2203,4156412.0
2016-01-27 15:30:00,23.48,23.53,23.46,23.48,3240764.0,21.2203,21.2655,21.2022,21.2203,3240764.0
2016-01-27 15:35:00,23.48,23.51,23.4,23.4,4217484.0,21.2203,21.2474,21.148,21.148,4217484.0
2016-01-27 15:40:00,23.4,23.44,23.37,23.42,4606532.0,21.148,21.1841,21.1209,21.1661,4606532.0
2016-01-27 15:45:00,23.43,23.44,23.36,23.39,4992672.0,21.1751,21.1841,21.1118,21.1389,4992672.0
2016-01-27 15:50:00,23.38,23.41,23.34,23.35,6037448.0,21.1299,21.157,21.0938,21.1028,6037448.0
2016-01-27 15:55:00,23.35,23.39,23.34,23.36,9185304.0,21.1028,21.1389,21.0938,21.1118,9185304.0
2016-01-28 09:30:00,23.45,23.57,23.3,23.4,11233860.0,21.1932,21.3016,21.0576,21.148,11233860.0
2016-01-28 09:35:00,23.4,23.59,23.39,23.48,7245924.0,21.148,21.3197,21.1389,21.2203,7245924.0
2016-01-28 09:40:00,23.47,23.5,23.34,23.37,4992208.0,21.2112,21.2384,21.0938,21.1209,4992208.0
2016-01-28 09:45:00,23.37,23.42,23.33,23.4,4496808.0,21.1209,21.1661,21.0847,21.148,4496808.0
2016-01-28 09:50:00,23.4,23.52,23.39,23.45,4748864.0,21.148,21.2564,21.1389,21.1932,4748864.0
2016-01-28 09:55:00,23.45,23.49,23.39,23.41,4211908.0,21.1932,21.2293,21.1389,21.157,4211908.0
2016-01-28 10:00:00,23.41,23.42,23.35,23.36,3150956.0,21.157,21.1661,21.1028,21.1118,3150956.0
2016-01-28 10:05:00,23.35,23.46,23.34,23.45,3376828.0,21.1028,21.2022,21.0938,21.1932,3376828.0
2016-01-28 10:10:00,23.45,23.45,23.35,23.37,3071400.0,21.1932,21.1932,21.1028,21.1209,3071400.0
2016-01-28 10:15:00,23.37,23.38,23.25,23.25,6837976.0,21.1209,21.1299,21.0124,21.0124,6837976.0
2016-01-28 10:20:00,23.25,23.27,23.14,23.25,7808296.0,21.0124,21.0305,20.913,21.0124,7808296.0
2016-01-28 10:25:00,23.25,23.28,23.2,23.2,3854928.0,21.0124,21.0395,20.9672,20.9672,3854928.0
2016-01-28 10:30:00,23.2,23.24,23.1,23.16,5069444.0,20.9672,21.0034,20.8769,20.9311,5069444.0
2016-01-28 10:35:00,23.16,23.36,23.16,23.34,3961780.0,20.9311,21.1118,20.9311,21.0938,3961780.0
2016-01-28 10:40:00,23.33,23.41,23.29,23.38,3331996.0,21.0847,21.157,21.0486,21.1299,3331996.0
2016-01-28 10:45:00,23.38,23.38,23.32,23.36,2688112.0,21.1299,21.1299,21.0757,21.1118,2688112.0
2016-01-28 10:50:00,23.36,23.38,23.3,23.32,1991288.0,21.1118,21.1299,21.0576,21.0757,1991288.0
2016-01-28 10:55:00,23.31,23.38,23.28,23.36,2169352.0,21.0666,21.1299,21.0395,21.1118,2169352.0
2016-01-28 11:00:00,23.36,23.43,23.35,23.41,2334844.0,21.1118,21.1751,21.1028,21.157,2334844.0
2016-01-28 11:05:00,23.41,23.44,23.38,23.41,1984112.0,21.157,21.1841,21.1299,21.157,1984112.0
2016-01-28 11:10:00,23.41,23.42,23.38,23.39,1633200.0,21.157,21.1661,21.1299,21.1389,1633200.0
2016-01-28 11:15:00,23.39,23.46,23.37,23.45,2493420.0,21.1389,21.2022,21.1209,21.1932,2493420.0
2016-01-28 11:20:00,23.44,23.47,23.39,23.43,2036672.0,21.1841,21.2112,21.1389,21.1751,2036672.0
2016-01-28 11:25:00,23.43,23.43,23.34,23.36,1999600.0,21.1751,21.1751,21.0938,21.1118,1999600.0
2016-01-28 11:30:00,23.36,23.36,23.31,23.34,1579268.0,21.1118,21.1118,21.0666,21.0938,1579268.0
2016-01-28 11:35:00,23.34,23.37,23.29,23.35,1696704.0,21.0938,21.1209,21.0486,21.1028,1696704.0
2016-01-28 11:40:00,23.35,23.36,23.28,23.29,1602592.0,21.1028,21.1118,21.0395,21.0486,1602592.0
2016-01-28 11:45:00,23.29,23.29,23.24,23.25,2638692.0,21.0486,21.0486,21.0034,21.0124,2638692.0
2016-01-28 11:50:00,23.25,23.31,23.25,23.26,1338936.0,21.0124,21.0666,21.0124,21.0215,1338936.0
2016-01-28 11:55:00,23.26,23.31,23.25,23.25,2016268.0,21.0215,21.0666,21.0124,21.0124,2016268.0
2016-01-28 12:00:00,23.25,23.33,23.25,23.31,1716428.0,21.0124,21.0847,21.0124,21.0666,1716428.0
2016-01-28 12:05:00,23.31,23.33,23.29,23.33,1296776.0,21.0666,21.0847,21.0486,21.0847,1296776.0
2016-01-28 12:10:00,23.33,23.39,23.3,23.36,2300664.0,21.0847,21.1389,21.0576,21.1118,2300664.0
2016-01-28 12:15:00,23.36,23.37,23.29,23.3,1749448.0,21.1118,21.1209,21.0486,21.0576,1749448.0
2016-01-28 12:20:00,23.3,23.4,23.3,23.4,1914396.0,21.0576,21.148,21.0576,21.148,1914396.0
2016-01-28 12:25:00,23.4,23.41,23.34,23.4,1422588.0,21.148,21.157,21.0938,21.148,1422588.0
2016-01-28 12:30:00,23.4,23.42,23.38,23.41,1539976.0,21.148,21.1661,21.1299,21.157,1539976.0
2016-01-28 12:35:00,23.41,23.45,23.4,23.43,1840000.0,21.157,21.1932,21.148,21.1751,1840000.0
2016-01-28 12:40:00,23.43,23.48,23.42,23.46,1550476.0,21.1751,21.2203,21.1661,21.2022,1550476.0
2016-01-28 12:45:00,23.46,23.49,23.46,23.47,2119288.0,21.2022,21.2293,21.2022,21.2112,2119288.0
2016-01-28 12:50:00,23.47,23.47,23.36,23.36,2317560.0,21.2112,21.2112,21.1118,21.1118,2317560.0
2016-01-28 12:55:00,23.36,23.38,23.34,23.36,1772872.0,21.1118,21.1299,21.0938,21.1118,1772872.0
2016-01-28 13:00:00,23.35,23.37,23.31,23.36,1738736.0,21.1028,21.1209,21.0666,21.1118,1738736.0
2016-01-28 13:05:00,23.36,23.41,23.34,23.36,1676692.0,21.1118,21.157,21.0938,21.1118,1676692.0
2016-01-28 13:10:00,23.36,23.45,23.36,23.44,1179312.0,21.1118,21.1932,21.1118,21.1841,1179312.0
2016-01-28 13:15:00,23.44,23.44,23.34,23.35,1524724.0,21.1841,21.1841,21.0938,21.1028,1524724.0
2016-01-28 13:20:00,23.35,23.35,23.31,23.34,1429180.0,21.1028,21.1028,21.0666,21.0938,1429180.0
2016-01-28 13:25:00,23.34,23.39,23.33,23.38,1365292.0,21.0938,21.1389,21.0847,21.1299,1365292.0
2016-01-28 13:30:00,23.38,23.44,23.37,23.42,1490408.0,21.1299,21.1841,21.1209,21.1661,1490408.0
2016-01-28 13:35:00,23.42,23.43,23.41,23.43,1208564.0,21.1661,21.1751,21.157,21.1751,1208564.0
2016-01-28 13:40:00,23.43,23.46,23.41,23.43,1234080.0,21.1751,21.2022,21.157,21.1751,1234080.0
2016-01-28 13:45:00,23.43,23.44,23.4,23.44,1227380.0,21.1751,21.1841,21.148,21.1841,1227380.0
2016-01-28 13:50:00,23.44,23.45,23.41,23.43,1024580.0,21.1841,21.1932,21.157,21.1751,1024580.0
2016-01-28 13:55:00,23.43,23.47,23.36,23.37,1912216.0,21.1751,21.2112,21.1118,21.1209,1912216.0
2016-01-28 14:00:00,23.37,23.45,23.36,23.45,1232016.0,21.1209,21.1932,21.1118,21.1932,1232016.0
2016-01-28 14:05:00,23.45,23.48,23.44,23.46,1620140.0,21.1932,21.2203,21.1841,21.2022,1620140.0
2016-01-28 14:10:00,23.46,23.47,23.42,23.45,1247972.0,21.2022,21.2112,21.1661,21.1932,1247972.0
2016-01-28 14:15:00,23.45,23.47,23.43,23.45,1514260.0,21.1932,21.2112,21.1751,21.1932,1514260.0
2016-01-28 14:20:00,23.45,23.5,23.45,23.49,1694816.0,21.1932,21.2384,21.1932,21.2293,1694816.0
2016-01-28 14:25:00,23.49,23.59,23.48,23.59,3109892.0,21.2293,21.3197,21.2203,21.3197,3109892.0
2016-01-28 14:30:00,23.59,23.63,23.57,23.62,3042836.0,21.3197,21.3558,21.3016,21.3468,3042836.0
2016-01-28 14:35:00,23.62,23.62,23.54,23.57,1769456.0,21.3468,21.3468,21.2745,21.3016,1769456.0
2016-01-28 14:40:00,23.56,23.58,23.52,23.54,1882360.0,21.2926,21.3107,21.2564,21.2745,1882360.0
2016-01-28 14:45:00,23.54,23.56,23.5,23.52,1196624.0,21.2745,21.2926,21.2384,21.2564,1196624.0
2016-01-28 14:50:00,23.52,23.53,23.44,23.46,2089820.0,21.2564,21.2655,21.1841,21.2022,2089820.0
2016-01-28 14:55:00,23.47,23.5,23.45,23.48,1609676.0,21.2112,21.2384,21.1932,21.2203,1609676.0
2016-01-28 15:00:00,23.47,23.5,23.42,23.45,2359076.0,21.2112,21.2384,21.1661,21.1932,2359076.0
2016-01-28 15:05:00,23.45,23.5,23.44,23.5,1948536.0,21.1932,21.2384,21.1841,21.2384,1948536.0
2016-01-28 15:10:00,23.5,23.54,23.5,23.53,2174404.0,21.2384,21.2745,21.2384,21.2655,2174404.0
2016-01-28 15:15:00,23.53,23.55,23.51,23.53,2082020.0,21.2655,21.2835,21.2474,21.2655,2082020.0
2016-01-28 15:20:00,23.53,23.57,23.53,23.54,2507208.0,21.2655,21.3016,21.2655,21.2745,2507208.0
2016-01-28 15:25:00,23.54,23.56,23.53,23.55,2254920.0,21.2745,21.2926,21.2655,21.2835,2254920.0
2016-01-28 15:30:00,23.54,23.59,23.53,23.57,2401656.0,21.2745,21.3197,21.2655,21.3016,2401656.0
2016-01-28 15:35:00,23.57,23.6,23.56,23.57,1965216.0,21.3016,21.3287,21.2926,21.3016,1965216.0
2016-01-28 15:40:00,23.57,23.58,23.47,23.48,2519364.0,21.3016,21.3107,21.2112,21.2203,2519364.0
2016-01-28 15:45:00,23.48,23.54,23.47,23.53,2183148.0,21.2203,21.2745,21.2112,21.2655,2183148.0
2016-01-28 15:50:00,23.53,23.55,23.51,23.52,1959008.0,21.2655,21.2835,21.2474,21.2564,1959008.0
2016-01-28 15:55:00,23.52,23.54,23.51,23.52,4272748.0,21.2564,21.2745,21.2474,21.2564,4272748.0
2016-01-29 09:30:00,23.63,23.78,23.59,23.72,7900528.0,21.3558,21.4914,21.3197,21.4372,7900528.0
2016-01-29 09:35:00,23.72,23.83,23.71,23.81,4517892.0,21.4372,21.5366,21.4282,21.5185,4517892.0
2016-01-29 09:40:00,23.81,23.88,23.81,23.84,4392820.0,21.5185,21.5818,21.5185,21.5456,4392820.0
2016-01-29 09:45:00,23.84,23.89,23.75,23.87,5473408.0,21.5456,21.5908,21.4643,21.5728,5473408.0
2016-01-29 09:50:00,23.87,23.92,23.87,23.89,4217488.0,21.5728,21.6179,21.5728,21.5908,4217488.0
2016-01-29 09:55:00,23.89,23.94,23.88,23.9,4021744.0,21.5908,21.636,21.5818,21.5999,4021744.0
2016-01-29 10:00:00,23.9,23.91,23.85,23.9,2861936.0,21.5999,21.6089,21.5547,21.5999,2861936.0
2016-01-29 10:05:00,23.89,23.96,23.89,23.95,4198140.0,21.5908,21.6541,21.5908,21.6451,4198140.0
2016-01-29 10:10:00,23.95,24.01,23.95,23.98,5152228.0,21.6451,21.6993,21.6451,21.6722,5152228.0
2016-01-29 10:15:00,23.98,24.0,23.96,23.96,3647512.0,21.6722,21.6902,21.6541,21.6541,3647512.0
2016-01-29 10:20:00,23.96,23.98,23.9,23.9,2387600.0,21.6541,21.6722,21.5999,21.5999,2387600.0
2016-01-29 10:25:00,23.9,23.93,23.85,23.86,2226444.0,21.5999,21.627,21.5547,21.5637,2226444.0
2016-01-29 10:30:00,23.86,23.86,23.81,23.82,3265148.0,21.5637,21.5637,21.5185,21.5276,3265148.0
2016-01-29 10:35:00,23.82,23.89,23.81,23.88,2594656.0,21.5276,21.5908,21.5185,21.5818,2594656.0
2016-01-29 10:40:00,23.88,23.91,23.88,23.89,1603852.0,21.5818,21.6089,21.5818,21.5908,1603852.0
2016-01-29 10:45:00,23.89,23.92,23.87,23.9,2152328.0,21.5908,21.6179,21.5728,21.5999,2152328.0
2016-01-29 10:50:00,23.9,23.95,23.9,23.92,2172748.0,21.5999,21.6451,21.5999,21.6179,2172748.0
2016-01-29 10:55:00,23.92,23.94,23.89,23.9,2894276.0,21.6179,21.636,21.5908,21.5999,2894276.0
2016-01-29 11:00:00,23.9,23.95,23.9,23.94,2034432.0,21.5999,21.6451,21.5999,21.636,2034432.0
2016-01-29 11:05:00,23.95,23.96,23.92,23.92,1725532.0,21.6451,21.6541,21.6179,21.6179,1725532.0
2016-01-29 11:10:00,23.92,23.96,23.91,23.92,1787808.0,21.6179,21.6541,21.6089,21.6179,1787808.0
2016-01-29 11:15:00,23.92,23.93,23.88,23.88,1156876.0,21.6179,21.627,21.5818,21.5818,1156876.0
2016-01-29 11:20:00,23.88,23.9,23.86,23.9,1575268.0,21.5818,21.5999,21.5637,21.5999,1575268.0
2016-01-29 11:25:00,23.9,23.91,23.84,23.89,2214500.0,21.5999,21.6089,21.5456,21.5908,2214500.0
2016-01-29 11:30:00,23.89,23.91,23.88,23.91,2300820.0,21.5908,21.6089,21.5818,21.6089,2300820.0
2016-01-29 11:35:00,23.91,23.93,23.89,23.9,2440008.0,21.6089,21.627,21.5908,21.5999,2440008.0
2016-01-29 11:40:00,23.9,23.91,23.86,23.88,1631736.0,21.5999,21.6089,21.5637,21.5818,1631736.0
2016-01-29 11:45:00,23.88,23.89,23.86,23.86,1388112.0,21.5818,21.5908,21.5637,21.5637,1388112.0
2016-01-29 11:50:00,23.86,23.94,23.86,23.91,3136148.0,21.5637,21.636,21.5637,21.6089,3136148.0
2016-01-29 11:55:00,23.91,23.94,23.91,23.93,2060740.0,21.6089,21.636,21.6089,21.627,2060740.0
2016-01-29 12:00:00,23.94,23.98,23.93,23.97,3465436.0,21.636,21.6722,21.627,21.6631,3465436.0
2016-01-29 12:05:00,23.97,24.0,23.95,23.95,2629492.0,21.6631,21.6902,21.6451,21.6451,2629492.0
2016-01-29 12:10:00,23.95,23.98,23.89,23.98,4388052.0,21.6451,21.6722,21.5908,21.6722,4388052.0
2016-01-29 12:15:00,23.97,23.99,23.96,23.99,1897072.0,21.6631,21.6812,21.6541,21.6812,1897072.0
2016-01-29 12:20:00,23.99,24.05,23.98,24.05,2993300.0,21.6812,21.7354,21.6722,21.7354,2993300.0
2016-01-29 12:25:00,24.05,24.09,24.05,24.06,2865800.0,21.7354,21.7716,21.7354,21.7445,2865800.0
2016-01-29 12:30:00,24.06,24.07,23.99,23.99,2644120.0,21.7445,21.7535,21.6812,21.6812,2644120.0
2016-01-29 12:35:00,23.99,24.02,23.96,24.02,2309436.0,21.6812,21.7083,21.6541,21.7083,2309436.0
2016-01-29 12:40:00,24.02,24.03,24.0,24.0,1660012.0,21.7083,21.7174,21.6902,21.6902,1660012.0
2016-01-29 12:45:00,24.0,24.02,23.98,23.99,1669064.0,21.6902,21.7083,21.6722,21.6812,1669064.0
2016-01-29 12:50:00,23.99,24.06,23.98,24.05,1915540.0,21.6812,21.7445,21.6722,21.7354,1915540.0
2016-01-29 12:55:00,24.05,24.06,24.02,24.05,1404964.0,21.7354,21.7445,21.7083,21.7354,1404964.0
2016-01-29 13:00:00,24.05,24.05,24.01,24.04,1543900.0,21.7354,21.7354,21.6993,21.7264,1543900.0
2016-01-29 13:05:00,24.04,24.06,24.01,24.03,1755996.0,21.7264,21.7445,21.6993,21.7174,1755996.0
2016-01-29 13:10:00,24.03,24.07,24.02,24.06,1032044.0,21.7174,21.7535,21.7083,21.7445,1032044.0
2016-01-29 13:15:00,24.06,24.11,24.06,24.11,1786104.0,21.7445,21.7897,21.7445,21.7897,1786104.0
2016-01-29 13:20:00,24.11,24.12,24.08,24.11,2181340.0,21.7897,21.7987,21.7625,21.7897,2181340.0
2016-01-29 13:25:00,24.11,24.11,24.05,24.09,2355320.0,21.7897,21.7897,21.7354,21.7716,2355320.0
2016-01-29 13:30:00,24.09,24.13,24.09,24.12,1238312.0,21.7716,21.8077,21.7716,21.7987,1238312.0
2016-01-29 13:35:00,24.12,24.17,24.12,24.16,3232896.0,21.7987,21.8439,21.7987,21.8348,3232896.0
2016-01-29 13:40:00,24.16,24.19,24.16,24.18,2637292.0,21.8348,21.862,21.8348,21.8529,2637292.0
2016-01-29 13:45:00,24.18,24.19,24.17,24.18,1642328.0,21.8529,21.862,21.8439,21.8529,1642328.0
2016-01-29 13:50:00,24.18,24.18,24.14,24.17,1721200.0,21.8529,21.8529,21.8168,21.8439,1721200.0
2016-01-29 13:55:00,24.17,24.19,24.16,24.18,1351992.0,21.8439,21.862,21.8348,21.8529,1351992.0
2016-01-29 14:00:00,24.18,24.18,24.12,24.16,1668552.0,21.8529,21.8529,21.7987,21.8348,1668552.0
2016-01-29 14:05:00,24.16,24.18,24.16,24.18,1530356.0,21.8348,21.8529,21.8348,21.8529,1530356.0
2016-01-29 14:10:00,24.18,24.18,24.15,24.16,1514904.0,21.8529,21.8529,21.8258,21.8348,1514904.0
2016-01-29 14:15:00,24.16,24.18,24.15,24.18,1391044.0,21.8348,21.8529,21.8258,21.8529,1391044.0
2016-01-29 14:20:00,24.17,24.18,24.17,24.18,1220412.0,21.8439,21.8529,21.8439,21.8529,1220412.0
2016-01-29 14:25:00,24.18,24.22,24.18,24.22,2185420.0,21.8529,21.8891,21.8529,21.8891,2185420.0
2016-01-29 14:30:00,24.22,24.23,24.21,24.22,1862856.0,21.8891,21.8981,21.88,21.8891,1862856.0
2016-01-29 14:35:00,24.22,24.23,24.19,24.19,1838604.0,21.8891,21.8981,21.862,21.862,1838604.0
2016-01-29 14:40:00,24.19,24.22,24.19,24.21,1508436.0,21.862,21.8891,21.862,21.88,1508436.0
2016-01-29 14:45:00,24.2,24.22,24.19,24.2,1279548.0,21.871,21.8891,21.862,21.871,1279548.0
2016-01-29 14:50:00,24.2,24.21,24.16,24.18,2290316.0,21.871,21.88,21.8348,21.8529,2290316.0
2016-01-29 14:55:00,24.18,24.18,24.12,24.16,2203492.0,21.8529,21.8529,21.7987,21.8348,2203492.0
2016-01-29 15:00:00,24.16,24.18,24.14,24.17,1843564.0,21.8348,21.8529,21.8168,21.8439,1843564.0
2016-01-29 15:05:00,24.17,24.2,24.15,24.19,1611588.0,21.8439,21.871,21.8258,21.862,1611588.0
2016-01-29 15:10:00,24.19,24.22,24.18,24.2,1508840.0,21.862,21.8891,21.8529,21.871,1508840.0
2016-01-29 15:15:00,24.2,24.21,24.16,24.2,1901528.0,21.871,21.88,21.8348,21.871,1901528.0
2016-01-29 15:20:00,24.2,24.21,24.18,24.21,1751716.0,21.871,21.88,21.8529,21.88,1751716.0
2016-01-29 15:25:00,24.21,24.23,24.2,24.23,2121952.0,21.88,21.8981,21.871,21.8981,2121952.0
2016-01-29 15:30:00,24.23,24.23,24.21,24.22,2443744.0,21.8981,21.8981,21.88,21.8891,2443744.0
2016-01-29 15:35:00,24.23,24.27,24.22,24.23,3031576.0,21.8981,21.9343,21.8891,21.8981,3031576.0
2016-01-29 15:40:00,24.22,24.25,24.19,24.2,3138956.0,21.8891,21.9162,21.862,21.871,3138956.0
2016-01-29 15:45:00,24.2,24.23,24.17,24.23,3572192.0,21.871,21.8981,21.8439,21.8981,3572192.0
2016-01-29 15:50:00,24.22,24.31,24.22,24.3,7820020.0,21.8891,21.9704,21.8891,21.9614,7820020.0
2016-01-29 15:55:00,24.3,24.3,24.23,24.29,11997444.0,21.9614,21.9614,21.8981,21.9523,11997444.0
2016-02-01 09:30:00,24.12,24.14,24.04,24.04,6920152.0,21.7987,21.8168,21.7264,21.7264,6920152.0
2016-02-01 09:35:00,24.04,24.11,24.03,24.05,3467864.0,21.7264,21.7897,21.7174,21.7354,3467864.0
2016-02-01 09:40:00,24.05,24.08,23.97,24.03,3946748.0,21.7354,21.7625,21.6631,21.7174,3946748.0
2016-02-01 09:45:00,24.03,24.06,23.99,24.0,2697664.0,21.7174,21.7445,21.6812,21.6902,2697664.0
2016-02-01 09:50:00,24.0,24.01,23.97,23.99,2381000.0,21.6902,21.6993,21.6631,21.6812,2381000.0
2016-02-01 09:55:00,23.99,24.03,23.97,24.02,2169852.0,21.6812,21.7174,21.6631,21.7083,2169852.0
2016-02-01 10:00:00,24.01,24.02,23.93,23.99,2639088.0,21.6993,21.7083,21.627,21.6812,2639088.0
2016-02-01 10:05:00,23.99,24.01,23.97,24.0,2300752.0,21.6812,21.6993,21.6631,21.6902,2300752.0
2016-02-01 10:10:00,24.0,24.06,23.97,24.01,2766876.0,21.6902,21.7445,21.6631,21.6993,2766876.0
2016-02-01 10:15:00,24.01,24.06,23.98,23.98,2010136.0,21.6993,21.7445,21.6722,21.6722,2010136.0
2016-02-01 10:20:00,23.98,24.0,23.92,23.93,2551196.0,21.6722,21.6902,21.6179,21.627,2551196.0
2016-02-01 10:25:00,23.93,23.96,23.85,23.89,3354668.0,21.627,21.6541,21.5547,21.5908,3354668.0
2016-02-01 10:30:00,23.89,23.95,23.87,23.93,2210084.0,21.5908,21.6451,21.5728,21.627,2210084.0
2016-02-01 10:35:00,23.93,23.99,23.93,23.97,2220376.0,21.627,21.6812,21.627,21.6631,2220376.0
2016-02-01 10:40:00,23.97,24.05,23.95,24.04,1800912.0,21.6631,21.7354,21.6451,21.7264,1800912.0
2016-02-01 10:45:00,24.04,24.06,24.0,24.03,2186444.0,21.7264,21.7445,21.6902,21.7174,2186444.0
2016-02-01 10:50:00,24.04,24.06,24.01,24.05,1549056.0,21.7264,21.7445,21.6993,21.7354,1549056.0
2016-02-01 10:55:00,24.05,24.11,24.04,24.1,2026464.0,21.7354,21.7897,21.7264,21.7806,2026464.0
2016-02-01 11:00:00,24.1,24.1,24.07,24.08,1456592.0,21.7806,21.7806,21.7535,21.7625,1456592.0
2016-02-01 11:05:00,24.08,24.12,24.03,24.06,2221232.0,21.7625,21.7987,21.7174,21.7445,2221232.0
2016-02-01 11:10:00,24.06,24.1,24.04,24.08,1439912.0,21.7445,21.7806,21.7264,21.7625,1439912.0
2016-02-01 11:15:00,24.08,24.1,24.03,24.05,2269992.0,21.7625,21.7806,21.7174,21.7354,2269992.0
2016-02-01 11:20:00,24.05,24.05,24.0,24.02,1671748.0,21.7354,21.7354,21.6902,21.7083,1671748.0
2016-02-01 11:25:00,24.02,24.04,24.0,24.03,1475120.0,21.7083,21.7264,21.6902,21.7174,1475120.0
2016-02-01 11:30:00,24.03,24.07,24.02,24.06,1433912.0,21.7174,21.7535,21.7083,21.7445,1433912.0
2016-02-01 11:35:00,24.06,24.17,24.06,24.17,3034164.0,21.7445,21.8439,21.7445,21.8439,3034164.0
2016-02-01 11:40:00,24.17,24.17,24.11,24.13,2056560.0,21.8439,21.8439,21.7897,21.8077,2056560.0
2016-02-01 11:45:00,24.13,24.16,24.11,24.11,1630912.0,21.8077,21.8348,21.7897,21.7897,1630912.0
2016-02-01 11:50:00,24.11,24.11,24.06,24.07,1491524.0,21.7897,21.7897,21.7445,21.7535,1491524.0
2016-02-01 11:55:00,24.07,24.11,24.07,24.1,1644292.0,21.7535,21.7897,21.7535,21.7806,1644292.0
2016-02-01 12:00:00,24.11,24.13,24.1,24.11,947632.0,21.7897,21.8077,21.7806,21.7897,947632.0
2016-02-01 12:05:00,24.11,24.11,24.06,24.09,1235540.0,21.7897,21.7897,21.7445,21.7716,1235540.0
2016-02-01 12:10:00,24.09,24.12,24.08,24.11,934788.0,21.7716,21.7987,21.7625,21.7897,934788.0
2016-02-01 12:15:00,24.11,24.12,24.09,24.1,863632.0,21.7897,21.7987,21.7716,21.7806,863632.0
2016-02-01 12:20:00,24.1,24.1,24.04,24.04,1198700.0,21.7806,21.7806,21.7264,21.7264,1198700.0
2016-02-01 12:25:00,24.04,24.06,24.03,24.03,1345084.0,21.7264,21.7445,21.7174,21.7174,1345084.0
2016-02-01 12:30:00,24.04,24.06,24.02,24.02,1115748.0,21.7264,21.7445,21.7083,21.7083,1115748.0
2016-02-01 12:35:00,24.02,24.02,23.98,24.01,1610912.0,21.7083,21.7083,21.6722,21.6993,1610912.0
2016-02-01 12:40:00,24.01,24.04,24.0,24.01,1558884.0,21.6993,21.7264,21.6902,21.6993,1558884.0
2016-02-01 12:45:00,24.01,24.02,23.98,23.98,1090144.0,21.6993,21.7083,21.6722,21.6722,1090144.0
2016-02-01 12:50:00,23.98,23.99,23.96,23.98,1223716.0,21.6722,21.6812,21.6541,21.6722,1223716.0
2016-02-01 12:55:00,23.97,23.99,23.96,23.98,945276.0,21.6631,21.6812,21.6541,21.6722,945276.0
2016-02-01 13:00:00,23.98,24.02,23.97,24.0,1518692.0,21.6722,21.7083,21.6631,21.6902,1518692.0
2016-02-01 13:05:00,24.0,24.0,23.94,23.95,1205716.0,21.6902,21.6902,21.636,21.6451,1205716.0
2016-02-01 13:10:00,23.95,23.98,23.94,23.98,1233484.0,21.6451,21.6722,21.636,21.6722,1233484.0
2016-02-01 13:15:00,23.98,24.0,23.96,23.99,1064472.0,21.6722,21.6902,21.6541,21.6812,1064472.0
2016-02-01 13:20:00,23.99,24.02,23.99,24.0,981788.0,21.6812,21.7083,21.6812,21.6902,981788.0
2016-02-01 13:25:00,24.0,24.06,24.0,24.06,1810048.0,21.6902,21.7445,21.6902,21.7445,1810048.0
2016-02-01 13:30:00,24.06,24.06,24.01,24.02,1055080.0,21.7445,21.7445,21.6993,21.7083,1055080.0
2016-02-01 13:35:00,24.02,24.04,24.01,24.01,1073944.0,21.7083,21.7264,21.6993,21.6993,1073944.0
2016-02-01 13:40:00,24.01,24.05,24.0,24.02,1204876.0,21.6993,21.7354,21.6902,21.7083,1204876.0
2016-02-01 13:45:00,24.02,24.06,24.0,24.06,1410588.0,21.7083,21.7445,21.6902,21.7445,1410588.0
2016-02-01 13:50:00,24.06,24.06,24.01,24.03,1303188.0,21.7445,21.7445,21.6993,21.7174,1303188.0
2016-02-01 13:55:00,24.03,24.06,24.03,24.05,1179004.0,21.7174,21.7445,21.7174,21.7354,1179004.0
2016-02-01 14:00:00,24.05,24.09,24.04,24.07,1601884.0,21.7354,21.7716,21.7264,21.7535,1601884.0
2016-02-01 14:05:00,24.07,24.09,24.03,24.03,1205660.0,21.7535,21.7716,21.7174,21.7174,1205660.0
2016-02-01 14:10:00,24.03,24.05,24.02,24.04,1172592.0,21.7174,21.7354,21.7083,21.7264,1172592.0
2016-02-01 14:15:00,24.04,24.06,24.02,24.06,1109316.0,21.7264,21.7445,21.7083,21.7445,1109316.0
2016-02-01 14:20:00,24.06,24.08,24.04,24.07,1163752.0,21.7445,21.7625,21.7264,21.7535,1163752.0
2016-02-01 14:25:00,24.07,24.11,24.06,24.1,1450140.0,21.7535,21.7897,21.7445,21.7806,1450140.0
2016-02-01 14:30:00,24.1,24.11,24.08,24.09,1175680.0,21.7806,21.7897,21.7625,21.7716,1175680.0
2016-02-01 14:35:00,24.09,24.1,24.06,24.1,1114964.0,21.7716,21.7806,21.7445,21.7806,1114964.0
2016-02-01 14:40:00,24.09,24.13,24.09,24.13,1491328.0,21.7716,21.8077,21.7716,21.8077,1491328.0
2016-02-01 14:45:00,24.13,24.13,24.09,24.1,1364080.0,21.8077,21.8077,21.7716,21.7806,1364080.0
2016-02-01 14:50:00,24.1,24.12,24.08,24.12,1106772.0,21.7806,21.7987,21.7625,21.7987,1106772.0
2016-02-01 14:55:00,24.12,24.13,24.11,24.12,1132988.0,21.7987,21.8077,21.7897,21.7987,1132988.0
2016-02-01 15:00:00,24.11,24.13,24.09,24.1,1547916.0,21.7897,21.8077,21.7716,21.7806,1547916.0
2016-02-01 15:05:00,24.1,24.12,24.09,24.11,1403936.0,21.7806,21.7987,21.7716,21.7897,1403936.0
2016-02-01 15:10:00,24.11,24.12,24.06,24.09,1868076.0,21.7897,21.7987,21.7445,21.7716,1868076.0
2016-02-01 15:15:00,24.09,24.14,24.07,24.12,1837440.0,21.7716,21.8168,21.7535,21.7987,1837440.0
2016-02-01 15:20:00,24.12,24.17,24.11,24.17,2172812.0,21.7987,21.8439,21.7897,21.8439,2172812.0
2016-02-01 15:25:00,24.17,24.18,24.14,24.15,1692864.0,21.8439,21.8529,21.8168,21.8258,1692864.0
2016-02-01 15:30:00,24.15,24.16,24.11,24.15,1809084.0,21.8258,21.8348,21.7897,21.8258,1809084.0
2016-02-01 15:35:00,24.16,24.17,24.12,24.13,1692388.0,21.8348,21.8439,21.7987,21.8077,1692388.0
2016-02-01 15:40:00,24.13,24.17,24.12,24.17,2219828.0,21.8077,21.8439,21.7987,21.8439,2219828.0
2016-02-01 15:45:00,24.17,24.17,24.12,24.12,1481448.0,21.8439,21.8439,21.7987,21.7987,1481448.0
2016-02-01 15:50:00,24.12,24.14,24.1,24.11,2354440.0,21.7987,21.8168,21.7806,21.7897,2354440.0
2016-02-01 15:55:00,24.11,24.13,24.09,24.1,3274584.0,21.7897,21.8077,21.7716,21.7806,3274584.0
2016-02-02 09:30:00,23.86,24.0,23.82,24.0,4729624.0,21.5637,21.6902,21.5276,21.6902,4729624.0
2016-02-02 09:35:00,24.0,24.01,23.88,23.9,2755316.0,21.6902,21.6993,21.5818,21.5999,2755316.0
2016-02-02 09:40:00,23.89,23.94,23.86,23.89,2531344.0,21.5908,21.636,21.5637,21.5908,2531344.0
2016-02-02 09:45:00,23.89,23.89,23.76,23.77,3606252.0,21.5908,21.5908,21.4733,21.4824,3606252.0
2016-02-02 09:50:00,23.77,23.81,23.77,23.8,2260608.0,21.4824,21.5185,21.4824,21.5095,2260608.0
2016-02-02 09:55:00,23.8,23.87,23.78,23.82,2494216.0,21.5095,21.5728,21.4914,21.5276,2494216.0
2016-02-02 10:00:00,23.82,23.89,23.8,23.87,2057232.0,21.5276,21.5908,21.5095,21.5728,2057232.0
2016-02-02 10:05:00,23.87,23.91,23.85,23.9,1882188.0,21.5728,21.6089,21.5547,21.5999,1882188.0
2016-02-02 10:10:00,23.9,23.9,23.84,23.85,1500076.0,21.5999,21.5999,21.5456,21.5547,1500076.0
2016-02-02 10:15:00,23.84,23.85,23.76,23.8,2458496.0,21.5456,21.5547,21.4733,21.5095,2458496.0
2016-02-02 10:20:00,23.8,23.85,23.79,23.84,1685964.0,21.5095,21.5547,21.5005,21.5456,1685964.0
2016-02-02 10:25:00,23.84,23.91,23.83,23.87,1829900.0,21.5456,21.6089,21.5366,21.5728,1829900.0
2016-02-02 10:30:00,23.87,23.93,23.85,23.88,1661836.0,21.5728,21.627,21.5547,21.5818,1661836.0
2016-02-02 10:35:00,23.88,23.89,23.82,23.88,1482160.0,21.5818,21.5908,21.5276,21.5818,1482160.0
2016-02-02 10:40:00,23.88,23.89,23.84,23.89,1089856.0,21.5818,21.5908,21.5456,21.5908,1089856.0
2016-02-02 10:45:00,23.89,23.9,23.85,23.89,1535968.0,21.5908,21.5999,21.5547,21.5908,1535968.0
2016-02-02 10:50:00,23.89,23.9,23.83,23.84,1155784.0,21.5908,21.5999,21.5366,21.5456,1155784.0
2016-02-02 10:55:00,23.84,23.88,23.84,23.86,937856.0,21.5456,21.5818,21.5456,21.5637,937856.0
2016-02-02 11:00:00,23.86,23.87,23.83,23.84,1572036.0,21.5637,21.5728,21.5366,21.5456,1572036.0
2016-02-02 11:05:00,23.84,23.93,23.83,23.93,1827612.0,21.5456,21.627,21.5366,21.627,1827612.0
2016-02-02 11:10:00,23.92,23.97,23.9,23.97,1917696.0,21.6179,21.6631,21.5999,21.6631,1917696.0
2016-02-02 11:15:00,23.97,23.97,23.91,23.92,1671744.0,21.6631,21.6631,21.6089,21.6179,1671744.0
2016-02-02 11:20:00,23.92,23.95,23.92,23.93,973860.0,21.6179,21.6451,21.6179,21.627,973860.0
2016-02-02 11:25:00,23.93,23.94,23.89,23.92,1171812.0,21.627,21.636,21.5908,21.6179,1171812.0
2016-02-02 11:30:00,23.91,23.96,23.91,23.94,1353812.0,21.6089,21.6541,21.6089,21.636,1353812.0
2016-02-02 11:35:00,23.94,23.97,23.91,23.96,1368612.0,21.636,21.6631,21.6089,21.6541,1368612.0
2016-02-02 11:40:00,23.96,23.96,23.9,23.92,1380192.0,21.6541,21.6541,21.5999,21.6179,1380192.0
2016-02-02 11:45:00,23.92,23.92,23.86,23.86,1344944.0,21.6179,21.6179,21.5637,21.5637,1344944.0
2016-02-02 11:50:00,23.86,23.9,23.84,23.88,1147264.0,21.5637,21.5999,21.5456,21.5818,1147264.0
2016-02-02 11:55:00,23.88,23.89,23.83,23.83,811936.0,21.5818,21.5908,21.5366,21.5366,811936.0
2016-02-02 12:00:00,23.84,23.87,23.82,23.82,1317208.0,21.5456,21.5728,21.5276,21.5276,1317208.0
2016-02-02 12:05:00,23.82,23.83,23.8,23.83,1314948.0,21.5276,21.5366,21.5095,21.5366,1314948.0
2016-02-02 12:10:00,23.83,23.84,23.8,23.81,1186372.0,21.5366,21.5456,21.5095,21.5185,1186372.0
2016-02-02 12:15:00,23.81,23.82,23.79,23.81,1468308.0,21.5185,21.5276,21.5005,21.5185,1468308.0
2016-02-02 12:20:00,23.8,23.83,23.79,23.82,861124.0,21.5095,21.5366,21.5005,21.5276,861124.0
2016-02-02 12:25:00,23.82,23.82,23.8,23.82,672296.0,21.5276,21.5276,21.5095,21.5276,672296.0
2016-02-02 12:30:00,23.82,23.82,23.78,23.8,986436.0,21.5276,21.5276,21.4914,21.5095,986436.0
2016-02-02 12:35:00,23.8,23.85,23.8,23.85,1311104.0,21.5095,21.5547,21.5095,21.5547,1311104.0
2016-02-02 12:40:00,23.85,23.85,23.83,23.83,1010708.0,21.5547,21.5547,21.5366,21.5366,1010708.0
2016-02-02 12:45:00,23.83,23.86,23.82,23.84,1140212.0,21.5366,21.5637,21.5276,21.5456,1140212.0
2016-02-02 12:50:00,23.84,23.84,23.81,23.82,960252.0,21.5456,21.5456,21.5185,21.5276,960252.0
2016-02-02 12:55:00,23.82,23.83,23.8,23.83,1617564.0,21.5276,21.5366,21.5095,21.5366,1617564.0
2016-02-02 13:00:00,23.83,23.84,23.8,23.83,964232.0,21.5366,21.5456,21.5095,21.5366,964232.0
2016-02-02 13:05:00,23.83,23.85,23.8,23.81,956820.0,21.5366,21.5547,21.5095,21.5185,956820.0
2016-02-02 13:10:00,23.81,23.83,23.8,23.81,953084.0,21.5185,21.5366,21.5095,21.5185,953084.0
2016-02-02 13:15:00,23.81,23.81,23.79,23.81,1036492.0,21.5185,21.5185,21.5005,21.5185,1036492.0
2016-02-02 13:20:00,23.81,23.81,23.78,23.8,1101636.0,21.5185,21.5185,21.4914,21.5095,1101636.0
2016-02-02 13:25:00,23.8,23.84,23.8,23.83,756904.0,21.5095,21.5456,21.5095,21.5366,756904.0
2016-02-02 13:30:00,23.82,23.83,23.79,23.81,865700.0,21.5276,21.5366,21.5005,21.5185,865700.0
2016-02-02 13:35:00,23.81,23.82,23.78,23.79,902212.0,21.5185,21.5276,21.4914,21.5005,902212.0
2016-02-02 13:40:00,23.79,23.82,23.77,23.81,1312964.0,21.5005,21.5276,21.4824,21.5185,1312964.0
2016-02-02 13:45:00,23.81,23.81,23.77,23.77,1036820.0,21.5185,21.5185,21.4824,21.4824,1036820.0
2016-02-02 13:50:00,23.78,23.79,23.73,23.75,3119488.0,21.4914,21.5005,21.4462,21.4643,3119488.0
2016-02-02 13:55:00,23.75,23.77,23.73,23.73,1052304.0,21.4643,21.4824,21.4462,21.4462,1052304.0
2016-02-02 14:00:00,23.73,23.77,23.73,23.75,1327976.0,21.4462,21.4824,21.4462,21.4643,1327976.0
2016-02-02 14:05:00,23.75,23.77,23.71,23.72,1339288.0,21.4643,21.4824,21.4282,21.4372,1339288.0
2016-02-02 14:10:00,23.71,23.74,23.69,23.73,1711768.0,21.4282,21.4553,21.4101,21.4462,1711768.0
2016-02-02 14:15:00,23.73,23.74,23.71,23.71,1250844.0,21.4462,21.4553,21.4282,21.4282,1250844.0
2016-02-02 14:20:00,23.71,23.72,23.67,23.68,1561572.0,21.4282,21.4372,21.392,21.401,1561572.0
2016-02-02 14:25:00,23.68,23.69,23.65,23.66,1608876.0,21.401,21.4101,21.3739,21.383,1608876.0
2016-02-02 14:30:00,23.66,23.7,23.65,23.7,1270096.0,21.383,21.4191,21.3739,21.4191,1270096.0
2016-02-02 14:35:00,23.7,23.71,23.68,23.7,1109272.0,21.4191,21.4282,21.401,21.4191,1109272.0
2016-02-02 14:40:00,23.7,23.7,23.63,23.64,1782092.0,21.4191,21.4191,21.3558,21.3649,1782092.0
2016-02-02 14:45:00,23.63,23.67,23.61,23.65,1898860.0,21.3558,21.392,21.3378,21.3739,1898860.0
2016-02-02 14:50:00,23.65,23.68,23.6,23.61,1466508.0,21.3739,21.401,21.3287,21.3378,1466508.0
2016-02-02 14:55:00,23.6,23.63,23.57,23.58,1526612.0,21.3287,21.3558,21.3016,21.3107,1526612.0
2016-02-02 15:00:00,23.58,23.63,23.57,23.61,1183400.0,21.3107,21.3558,21.3016,21.3378,1183400.0
2016-02-02 15:05:00,23.61,23.64,23.58,23.58,1516960.0,21.3378,21.3649,21.3107,21.3107,1516960.0
2016-02-02 15:10:00,23.58,23.62,23.57,23.61,1407624.0,21.3107,21.3468,21.3016,21.3378,1407624.0
2016-02-02 15:15:00,23.61,23.67,23.6,23.65,1678272.0,21.3378,21.392,21.3287,21.3739,1678272.0
2016-02-02 15:20:00,23.65,23.65,23.6,23.64,1367708.0,21.3739,21.3739,21.3287,21.3649,1367708.0
2016-02-02 15:25:00,23.64,23.69,23.62,23.65,1984836.0,21.3649,21.4101,21.3468,21.3739,1984836.0
2016-02-02 15:30:00,23.65,23.68,23.64,23.68,2697264.0,21.3739,21.401,21.3649,21.401,2697264.0
2016-02-02 15:35:00,23.68,23.71,23.65,23.68,2239552.0,21.401,21.4282,21.3739,21.401,2239552.0
2016-02-02 15:40:00,23.68,23.73,23.68,23.68,2142968.0,21.401,21.4462,21.401,21.401,2142968.0
2016-02-02 15:45:00,23.68,23.69,23.65,23.68,2415764.0,21.401,21.4101,21.3739,21.401,2415764.0
2016-02-02 15:50:00,23.68,23.68,23.59,23.63,2809688.0,21.401,21.401,21.3197,21.3558,2809688.0
2016-02-02 15:55:00,23.63,23.65,23.59,23.62,4026284.0,21.3558,21.3739,21.3197,21.3468,4026284.0
2016-02-03 09:30:00,23.75,23.85,23.72,23.79,3641396.0,21.4643,21.5547,21.4372,21.5005,3641396.0
2016-02-03 09:35:00,23.79,23.8,23.73,23.74,2564120.0,21.5005,21.5095,21.4462,21.4553,2564120.0
2016-02-03 09:40:00,23.74,23.86,23.74,23.85,2707376.0,21.4553,21.5637,21.4553,21.5547,2707376.0
2016-02-03 09:45:00,23.85,23.89,23.8,23.89,2348056.0,21.5547,21.5908,21.5095,21.5908,2348056.0
2016-02-03 09:50:00,23.88,23.91,23.79,23.84,2283236.0,21.5818,21.6089,21.5005,21.5456,2283236.0
2016-02-03 09:55:00,23.84,23.86,23.74,23.79,2289720.0,21.5456,21.5637,21.4553,21.5005,2289720.0
2016-02-03 10:00:00,23.79,23.8,23.69,23.73,2063648.0,21.5005,21.5095,21.4101,21.4462,2063648.0
2016-02-03 10:05:00,23.73,23.77,23.68,23.71,2129912.0,21.4462,21.4824,21.401,21.4282,2129912.0
2016-02-03 10:10:00,23.71,23.75,23.63,23.67,2356552.0,21.4282,21.4643,21.3558,21.392,2356552.0
2016-02-03 10:15:00,23.67,23.73,23.61,23.72,3604812.0,21.392,21.4462,21.3378,21.4372,3604812.0
2016-02-03 10:20:00,23.72,23.73,23.66,23.71,2011104.0,21.4372,21.4462,21.383,21.4282,2011104.0
2016-02-03 10:25:00,23.71,23.71,23.56,23.57,2442068.0,21.4282,21.4282,21.2926,21.3016,2442068.0
2016-02-03 10:30:00,23.56,23.63,23.54,23.57,2703636.0,21.2926,21.3558,21.2745,21.3016,2703636.0
2016-02-03 10:35:00,23.57,23.61,23.52,23.6,2483084.0,21.3016,21.3378,21.2564,21.3287,2483084.0
2016-02-03 10:40:00,23.6,23.66,23.6,23.65,2241340.0,21.3287,21.383,21.3287,21.3739,2241340.0
2016-02-03 10:45:00,23.65,23.66,23.56,23.58,2735288.0,21.3739,21.383,21.2926,21.3107,2735288.0
2016-02-03 10:50:00,23.59,23.6,23.53,23.56,2429220.0,21.3197,21.3287,21.2655,21.2926,2429220.0
2016-02-03 10:55:00,23.56,23.66,23.56,23.63,2678552.0,21.2926,21.383,21.2926,21.3558,2678552.0
2016-02-03 11:00:00,23.63,23.64,23.59,23.61,2137428.0,21.3558,21.3649,21.3197,21.3378,2137428.0
2016-02-03 11:05:00,23.61,23.63,23.55,23.61,2064108.0,21.3378,21.3558,21.2835,21.3378,2064108.0
2016-02-03 11:10:00,23.61,23.62,23.55,23.62,1862872.0,21.3378,21.3468,21.2835,21.3468,1862872.0
2016-02-03 11:15:00,23.62,23.71,23.58,23.68,2019308.0,21.3468,21.4282,21.3107,21.401,2019308.0
2016-02-03 11:20:00,23.68,23.73,23.64,23.64,2261928.0,21.401,21.4462,21.3649,21.3649,2261928.0
2016-02-03 11:25:00,23.65,23.69,23.62,23.64,1583920.0,21.3739,21.4101,21.3468,21.3649,1583920.0
2016-02-03 11:30:00,23.64,23.68,23.61,23.61,1679152.0,21.3649,21.401,21.3378,21.3378,1679152.0
2016-02-03 11:35:00,23.61,23.73,23.59,23.71,1427472.0,21.3378,21.4462,21.3197,21.4282,1427472.0
2016-02-03 11:40:00,23.71,23.79,23.7,23.77,2549080.0,21.4282,21.5005,21.4191,21.4824,2549080.0
2016-02-03 11:45:00,23.77,23.79,23.72,23.74,1610492.0,21.4824,21.5005,21.4372,21.4553,1610492.0
2016-02-03 11:50:00,23.74,23.76,23.65,23.68,1333080.0,21.4553,21.4733,21.3739,21.401,1333080.0
2016-02-03 11:55:00,23.68,23.7,23.63,23.68,1225000.0,21.401,21.4191,21.3558,21.401,1225000.0
2016-02-03 12:00:00,23.68,23.73,23.68,23.71,1057736.0,21.401,21.4462,21.401,21.4282,1057736.0
2016-02-03 12:05:00,23.71,23.71,23.64,23.68,1159020.0,21.4282,21.4282,21.3649,21.401,1159020.0
2016-02-03 12:10:00,23.68,23.69,23.6,23.61,1620732.0,21.401,21.4101,21.3287,21.3378,1620732.0
2016-02-03 12:15:00,23.61,23.66,23.61,23.63,995404.0,21.3378,21.383,21.3378,21.3558,995404.0
2016-02-03 12:20:00,23.63,23.72,23.62,23.68,1237580.0,21.3558,21.4372,21.3468,21.401,1237580.0
2016-02-03 12:25:00,23.68,23.7,23.65,23.66,758176.0,21.401,21.4191,21.3739,21.383,758176.0
2016-02-03 12:30:00,23.66,23.66,23.58,23.59,1308700.0,21.383,21.383,21.3107,21.3197,1308700.0
2016-02-03 12:35:00,23.6,23.64,23.59,23.62,914052.0,21.3287,21.3649,21.3197,21.3468,914052.0
2016-02-03 12:40:00,23.62,23.64,23.59,23.6,1044512.0,21.3468,21.3649,21.3197,21.3287,1044512.0
2016-02-03 12:45:00,23.6,23.64,23.58,23.64,839928.0,21.3287,21.3649,21.3107,21.3649,839928.0
2016-02-03 12:50:00,23.64,23.67,23.63,23.67,1012992.0,21.3649,21.392,21.3558,21.392,1012992.0
2016-02-03 12:55:00,23.67,23.7,23.66,23.7,1088264.0,21.392,21.4191,21.383,21.4191,1088264.0
2016-02-03 13:00:00,23.69,23.75,23.69,23.71,1348132.0,21.4101,21.4643,21.4101,21.4282,1348132.0
2016-02-03 13:05:00,23.71,23.75,23.68,23.68,709384.0,21.4282,21.4643,21.401,21.401,709384.0
2016-02-03 13:10:00,23.68,23.71,23.66,23.68,808112.0,21.401,21.4282,21.383,21.401,808112.0
2016-02-03 13:15:00,23.68,23.73,23.67,23.68,1130464.0,21.401,21.4462,21.392,21.401,1130464.0
2016-02-03 13:20:00,23.68,23.7,23.63,23.69,1037220.0,21.401,21.4191,21.3558,21.4101,1037220.0
2016-02-03 13:25:00,23.7,23.72,23.68,23.7,693004.0,21.4191,21.4372,21.401,21.4191,693004.0
2016-02-03 13:30:00,23.7,23.7,23.65,23.66,928624.0,21.4191,21.4191,21.3739,21.383,928624.0
2016-02-03 13:35:00,23.65,23.67,23.61,23.61,1229380.0,21.3739,21.392,21.3378,21.3378,1229380.0
2016-02-03 13:40:00,23.62,23.65,23.6,23.64,808656.0,21.3468,21.3739,21.3287,21.3649,808656.0
2016-02-03 13:45:00,23.64,23.67,23.62,23.66,1043252.0,21.3649,21.392,21.3468,21.383,1043252.0
2016-02-03 13:50:00,23.66,23.68,23.65,23.65,947472.0,21.383,21.401,21.3739,21.3739,947472.0
2016-02-03 13:55:00,23.65,23.68,23.61,23.61,870900.0,21.3739,21.401,21.3378,21.3378,870900.0
2016-02-03 14:00:00,23.61,23.66,23.61,23.66,1164644.0,21.3378,21.383,21.3378,21.383,1164644.0
2016-02-03 14:05:00,23.66,23.72,23.64,23.7,1254280.0,21.383,21.4372,21.3649,21.4191,1254280.0
2016-02-03 14:10:00,23.7,23.78,23.69,23.77,1699332.0,21.4191,21.4914,21.4101,21.4824,1699332.0
2016-02-03 14:15:00,23.77,23.79,23.73,23.74,1149308.0,21.4824,21.5005,21.4462,21.4553,1149308.0
2016-02-03 14:20:00,23.74,23.91,23.74,23.9,2471512.0,21.4553,21.6089,21.4553,21.5999,2471512.0
2016-02-03 14:25:00,23.9,24.0,23.89,23.96,4209988.0,21.5999,21.6902,21.5908,21.6541,4209988.0
2016-02-03 14:30:00,23.96,24.0,23.94,23.96,2790848.0,21.6541,21.6902,21.636,21.6541,2790848.0
2016-02-03 14:35:00,23.96,24.0,23.93,23.95,2072324.0,21.6541,21.6902,21.627,21.6451,2072324.0
2016-02-03 14:40:00,23.95,24.03,23.92,24.02,2699636.0,21.6451,21.7174,21.6179,21.7083,2699636.0
2016-02-03 14:45:00,24.02,24.07,24.02,24.02,2706884.0,21.7083,21.7535,21.7083,21.7083,2706884.0
2016-02-03 14:50:00,24.02,24.04,23.96,24.04,2467044.0,21.7083,21.7264,21.6541,21.7264,2467044.0
2016-02-03 14:55:00,24.04,24.14,24.03,24.13,3522492.0,21.7264,21.8168,21.7174,21.8077,3522492.0
2016-02-03 15:00:00,24.13,24.16,24.08,24.12,3612028.0,21.8077,21.8348,21.7625,21.7987,3612028.0
2016-02-03 15:05:00,24.12,24.16,24.11,24.14,3653532.0,21.7987,21.8348,21.7897,21.8168,3653532.0
2016-02-03 15:10:00,24.15,24.21,24.15,24.2,3806832.0,21.8258,21.88,21.8258,21.871,3806832.0
2016-02-03 15:15:00,24.19,24.2,24.14,24.18,2720032.0,21.862,21.871,21.8168,21.8529,2720032.0
2016-02-03 15:20:00,24.18,24.2,24.15,24.17,1878496.0,21.8529,21.871,21.8258,21.8439,1878496.0
2016-02-03 15:25:00,24.17,24.18,24.07,24.07,2502828.0,21.8439,21.8529,21.7535,21.7535,2502828.0
2016-02-03 15:30:00,24.07,24.14,24.07,24.1,2654628.0,21.7535,21.8168,21.7535,21.7806,2654628.0
2016-02-03 15:35:00,24.1,24.11,24.02,24.07,2911056.0,21.7806,21.7897,21.7083,21.7535,2911056.0
2016-02-03 15:40:00,24.07,24.13,24.04,24.12,2399260.0,21.7535,21.8077,21.7264,21.7987,2399260.0
2016-02-03 15:45:00,24.12,24.15,24.07,24.12,2927576.0,21.7987,21.8258,21.7535,21.7987,2927576.0
2016-02-03 15:50:00,24.12,24.13,24.1,24.11,2358404.0,21.7987,21.8077,21.7806,21.7897,2358404.0
2016-02-03 15:55:00,24.11,24.12,24.07,24.09,4554256.0,21.7897,21.7987,21.7535,21.7716,4554256.0
2016-02-04 09:30:00,23.97,24.09,23.91,23.94,4352888.0,21.7797,21.8888,21.7252,21.7525,4352888.0
2016-02-04 09:35:00,23.94,23.97,23.86,23.9,2784900.0,21.7525,21.7797,21.6798,21.7161,2784900.0
2016-02-04 09:40:00,23.9,23.93,23.8,23.83,2610792.0,21.7161,21.7434,21.6253,21.6525,2610792.0
2016-02-04 09:45:00,23.83,23.86,23.8,23.85,2088220.0,21.6525,21.6798,21.6253,21.6707,2088220.0
2016-02-04 09:50:00,23.85,23.94,23.84,23.91,2659988.0,21.6707,21.7525,21.6616,21.7252,2659988.0
2016-02-04 09:55:00,23.91,24.02,23.9,23.97,1796604.0,21.7252,21.8252,21.7161,21.7797,1796604.0
2016-02-04 10:00:00,23.97,23.99,23.86,23.93,1999900.0,21.7797,21.7979,21.6798,21.7434,1999900.0
2016-02-04 10:05:00,23.93,24.09,23.93,24.09,2843856.0,21.7434,21.8888,21.7434,21.8888,2843856.0
2016-02-04 10:10:00,24.09,24.2,24.05,24.19,3359676.0,21.8888,21.9887,21.8524,21.9796,3359676.0
2016-02-04 10:15:00,24.19,24.29,24.17,24.27,3657604.0,21.9796,22.0705,21.9615,22.0523,3657604.0
2016-02-04 10:20:00,24.28,24.33,24.22,24.3,3865204.0,22.0614,22.1068,22.0069,22.0796,3865204.0
2016-02-04 10:25:00,24.3,24.33,24.25,24.26,2271564.0,22.0796,22.1068,22.0342,22.0432,2271564.0
2016-02-04 10:30:00,24.27,24.31,24.2,24.31,2197776.0,22.0523,22.0887,21.9887,22.0887,2197776.0
2016-02-04 10:35:00,24.31,24.33,24.26,24.3,2208256.0,22.0887,22.1068,22.0432,22.0796,2208256.0
2016-02-04 10:40:00,24.29,24.31,24.27,24.28,1759236.0,22.0705,22.0887,22.0523,22.0614,1759236.0
2016-02-04 10:45:00,24.28,24.29,24.24,24.29,1886972.0,22.0614,22.0705,22.0251,22.0705,1886972.0
2016-02-04 10:50:00,24.29,24.33,24.28,24.31,2195000.0,22.0705,22.1068,22.0614,22.0887,2195000.0
2016-02-04 10:55:00,24.31,24.33,24.25,24.29,2058348.0,22.0887,22.1068,22.0342,22.0705,2058348.0
2016-02-04 11:00:00,24.28,24.29,24.22,24.23,1874756.0,22.0614,22.0705,22.0069,22.016,1874756.0
2016-02-04 11:05:00,24.22,24.24,24.18,24.19,1923968.0,22.0069,22.0251,21.9706,21.9796,1923968.0
2016-02-04 11:10:00,24.19,24.21,24.17,24.17,1746328.0,21.9796,21.9978,21.9615,21.9615,1746328.0
2016-02-04 11:15:00,24.17,24.19,24.03,24.03,2630864.0,21.9615,21.9796,21.8343,21.8343,2630864.0
2016-02-04 11:20:00,24.04,24.09,24.03,24.07,2155716.0,21.8433,21.8888,21.8343,21.8706,2155716.0
2016-02-04 11:25:00,24.07,24.08,24.01,24.01,1600076.0,21.8706,21.8797,21.8161,21.8161,1600076.0
2016-02-04 11:30:00,24.01,24.04,23.98,24.02,2162876.0,21.8161,21.8433,21.7888,21.8252,2162876.0
2016-02-04 11:35:00,24.02,24.06,24.01,24.06,1110868.0,21.8252,21.8615,21.8161,21.8615,1110868.0
2016-02-04 11:40:00,24.06,24.08,23.96,23.98,1660928.0,21.8615,21.8797,21.7707,21.7888,1660928.0
2016-02-04 11:45:00,23.98,24.0,23.86,23.93,2582384.0,21.7888,21.807,21.6798,21.7434,2582384.0
2016-02-04 11:50:00,23.93,23.97,23.91,23.94,1429144.0,21.7434,21.7797,21.7252,21.7525,1429144.0
2016-02-04 11:55:00,23.94,23.96,23.89,23.91,1473664.0,21.7525,21.7707,21.7071,21.7252,1473664.0
2016-02-04 12:00:00,23.91,23.98,23.89,23.98,1443388.0,21.7252,21.7888,21.7071,21.7888,1443388.0
2016-02-04 12:05:00,23.98,24.07,23.96,24.06,1614096.0,21.7888,21.8706,21.7707,21.8615,1614096.0
2016-02-04 12:10:00,24.06,24.12,24.05,24.09,2070120.0,21.8615,21.916,21.8524,21.8888,2070120.0
2016-02-04 12:15:00,24.09,24.1,24.03,24.07,1478796.0,21.8888,21.8979,21.8343,21.8706,1478796.0
2016-02-04 12:20:00,24.07,24.08,24.03,24.04,989144.0,21.8706,21.8797,21.8343,21.8433,989144.0
2016-02-04 12:25:00,24.04,24.05,23.99,24.02,1114008.0,21.8433,21.8524,21.7979,21.8252,1114008.0
2016-02-04 12:30:00,24.02,24.03,23.97,24.0,899000.0,21.8252,21.8343,21.7797,21.807,899000.0
2016-02-04 12:35:00,24.0,24.11,24.0,24.11,1127224.0,21.807,21.9069,21.807,21.9069,1127224.0
2016-02-04 12:40:00,24.11,24.18,24.11,24.14,1767128.0,21.9069,21.9706,21.9069,21.9342,1767128.0
2016-02-04 12:45:00,24.15,24.16,24.11,24.14,1040052.0,21.9433,21.9524,21.9069,21.9342,1040052.0
2016-02-04 12:50:00,24.14,24.15,24.06,24.1,1023132.0,21.9342,21.9433,21.8615,21.8979,1023132.0
2016-02-04 12:55:00,24.1,24.11,24.08,24.09,968612.0,21.8979,21.9069,21.8797,21.8888,968612.0
2016-02-04 13:00:00,24.09,24.11,24.06,24.07,1397980.0,21.8888,21.9069,21.8615,21.8706,1397980.0
2016-02-04 13:05:00,24.07,24.1,24.06,24.1,1207612.0,21.8706,21.8979,21.8615,21.8979,1207612.0
2016-02-04 13:10:00,24.09,24.16,24.09,24.11,1391720.0,21.8888,21.9524,21.8888,21.9069,1391720.0
2016-02-04 13:15:00,24.11,24.12,24.08,24.08,969360.0,21.9069,21.916,21.8797,21.8797,969360.0
2016-02-04 13:20:00,24.08,24.13,24.07,24.08,930612.0,21.8797,21.9251,21.8706,21.8797,930612.0
2016-02-04 13:25:00,24.08,24.09,24.06,24.07,1106396.0,21.8797,21.8888,21.8615,21.8706,1106396.0
2016-02-04 13:30:00,24.07,24.1,24.07,24.09,1096272.0,21.8706,21.8979,21.8706,21.8888,1096272.0
2016-02-04 13:35:00,24.1,24.13,24.07,24.09,1245296.0,21.8979,21.9251,21.8706,21.8888,1245296.0
2016-02-04 13:40:00,24.09,24.09,24.03,24.05,1259444.0,21.8888,21.8888,21.8343,21.8524,1259444.0
2016-02-04 13:45:00,24.05,24.06,23.99,23.99,1090656.0,21.8524,21.8615,21.7979,21.7979,1090656.0
2016-02-04 13:50:00,23.99,24.03,23.97,24.02,936020.0,21.7979,21.8343,21.7797,21.8252,936020.0
2016-02-04 13:55:00,24.02,24.05,23.99,24.03,974512.0,21.8252,21.8524,21.7979,21.8343,974512.0
2016-02-04 14:00:00,24.04,24.04,23.97,23.98,1020628.0,21.8433,21.8433,21.7797,21.7888,1020628.0
2016-02-04 14:05:00,23.98,24.0,23.95,23.97,1035408.0,21.7888,21.807,21.7616,21.7797,1035408.0
2016-02-04 14:10:00,23.97,24.02,23.95,24.02,920096.0,21.7797,21.8252,21.7616,21.8252,920096.0
2016-02-04 14:15:00,24.02,24.04,24.0,24.02,1172092.0,21.8252,21.8433,21.807,21.8252,1172092.0
2016-02-04 14:20:00,24.02,24.04,24.0,24.02,1261756.0,21.8252,21.8433,21.807,21.8252,1261756.0
2016-02-04 14:25:00,24.02,24.05,23.97,23.98,866780.0,21.8252,21.8524,21.7797,21.7888,866780.0
2016-02-04 14:30:00,23.98,24.02,23.96,24.01,1052524.0,21.7888,21.8252,21.7707,21.8161,1052524.0
2016-02-04 14:35:00,24.01,24.04,23.93,23.95,1177748.0,21.8161,21.8433,21.7434,21.7616,1177748.0
2016-02-04 14:40:00,23.95,24.02,23.94,24.0,985572.0,21.7616,21.8252,21.7525,21.807,985572.0
2016-02-04 14:45:00,24.0,24.03,23.98,24.02,1046604.0,21.807,21.8343,21.7888,21.8252,1046604.0
2016-02-04 14:50:00,24.02,24.03,23.96,23.97,1241904.0,21.8252,21.8343,21.7707,21.7797,1241904.0
2016-02-04 14:55:00,23.97,24.1,23.97,24.09,1948052.0,21.7797,21.8979,21.7797,21.8888,1948052.0
2016-02-04 15:00:00,24.09,24.09,24.0,24.01,1655532.0,21.8888,21.8888,21.807,21.8161,1655532.0
2016-02-04 15:05:00,24.01,24.01,23.97,24.0,2158144.0,21.8161,21.8161,21.7797,21.807,2158144.0
2016-02-04 15:10:00,24.0,24.07,23.99,24.07,1658992.0,21.807,21.8706,21.7979,21.8706,1658992.0
2016-02-04 15:15:00,24.07,24.11,24.04,24.04,2356176.0,21.8706,21.9069,21.8433,21.8433,2356176.0
2016-02-04 15:20:00,24.04,24.07,24.03,24.06,1459216.0,21.8433,21.8706,21.8343,21.8615,1459216.0
2016-02-04 15:25:00,24.06,24.08,24.03,24.04,1140008.0,21.8615,21.8797,21.8343,21.8433,1140008.0
2016-02-04 15:30:00,24.04,24.06,24.0,24.02,1782356.0,21.8433,21.8615,21.807,21.8252,1782356.0
2016-02-04 15:35:00,24.02,24.11,24.01,24.1,1687820.0,21.8252,21.9069,21.8161,21.8979,1687820.0
2016-02-04 15:40:00,24.1,24.17,24.08,24.15,3169348.0,21.8979,21.9615,21.8797,21.9433,3169348.0
2016-02-04 15:45:00,24.15,24.18,24.11,24.15,3008512.0,21.9433,21.9706,21.9069,21.9433,3008512.0
2016-02-04 15:50:00,24.15,24.16,24.11,24.14,1761012.0,21.9433,21.9524,21.9069,21.9342,1761012.0
2016-02-04 15:55:00,24.14,24.16,24.13,24.15,4160700.0,21.9342,21.9524,21.9251,21.9433,4160700.0
2016-02-05 09:30:00,24.13,24.23,24.1,24.11,4583200.0,21.9251,22.016,21.8979,21.9069,4583200.0
2016-02-05 09:35:00,24.1,24.11,24.0,24.05,2624096.0,21.8979,21.9069,21.807,21.8524,2624096.0
2016-02-05 09:40:00,24.05,24.13,24.05,24.11,2407432.0,21.8524,21.9251,21.8524,21.9069,2407432.0
2016-02-05 09:45:00,24.11,24.11,23.94,23.98,3317256.0,21.9069,21.9069,21.7525,21.7888,3317256.0
2016-02-05 09:50:00,23.97,24.05,23.96,24.02,1984828.0,21.7797,21.8524,21.7707,21.8252,1984828.0
2016-02-05 09:55:00,24.01,24.12,24.0,24.02,2867476.0,21.8161,21.916,21.807,21.8252,2867476.0
2016-02-05 10:00:00,24.02,24.07,23.99,24.06,2013064.0,21.8252,21.8706,21.7979,21.8615,2013064.0
2016-02-05 10:05:00,24.06,24.06,23.95,23.96,2133888.0,21.8615,21.8615,21.7616,21.7707,2133888.0
2016-02-05 10:10:00,23.96,24.02,23.93,23.93,2275596.0,21.7707,21.8252,21.7434,21.7434,2275596.0
2016-02-05 10:15:00,23.93,23.98,23.9,23.92,2970052.0,21.7434,21.7888,21.7161,21.7343,2970052.0
2016-02-05 10:20:00,23.92,23.94,23.82,23.82,3584624.0,21.7343,21.7525,21.6434,21.6434,3584624.0
2016-02-05 10:25:00,23.82,23.86,23.76,23.8,3755820.0,21.6434,21.6798,21.5889,21.6253,3755820.0
2016-02-05 10:30:00,23.8,23.88,23.76,23.87,2312400.0,21.6253,21.698,21.5889,21.6889,2312400.0
2016-02-05 10:35:00,23.87,23.92,23.87,23.89,2147992.0,21.6889,21.7343,21.6889,21.7071,2147992.0
2016-02-05 10:40:00,23.89,23.93,23.86,23.9,1649556.0,21.7071,21.7434,21.6798,21.7161,1649556.0
2016-02-05 10:45:00,23.9,23.9,23.82,23.86,1510596.0,21.7161,21.7161,21.6434,21.6798,1510596.0
2016-02-05 10:50:00,23.86,23.87,23.79,23.8,1767100.0,21.6798,21.6889,21.6162,21.6253,1767100.0
2016-02-05 10:55:00,23.8,23.82,23.75,23.77,2637856.0,21.6253,21.6434,21.5798,21.598,2637856.0
2016-02-05 11:00:00,23.78,23.8,23.75,23.75,1597832.0,21.6071,21.6253,21.5798,21.5798,1597832.0
2016-02-05 11:05:00,23.75,23.79,23.74,23.77,1759552.0,21.5798,21.6162,21.5708,21.598,1759552.0
2016-02-05 11:10:00,23.77,23.82,23.74,23.78,1990156.0,21.598,21.6434,21.5708,21.6071,1990156.0
2016-02-05 11:15:00,23.79,23.83,23.78,23.81,1979300.0,21.6162,21.6525,21.6071,21.6344,1979300.0
2016-02-05 11:20:00,23.81,23.85,23.79,23.82,1924312.0,21.6344,21.6707,21.6162,21.6434,1924312.0
2016-02-05 11:25:00,23.82,23.85,23.78,23.8,2107616.0,21.6434,21.6707,21.6071,21.6253,2107616.0
2016-02-05 11:30:00,23.8,23.83,23.79,23.81,1745772.0,21.6253,21.6525,21.6162,21.6344,1745772.0
2016-02-05 11:35:00,23.82,23.83,23.78,23.8,1449896.0,21.6434,21.6525,21.6071,21.6253,1449896.0
2016-02-05 11:40:00,23.8,23.82,23.72,23.76,1945208.0,21.6253,21.6434,21.5526,21.5889,1945208.0
2016-02-05 11:45:00,23.75,23.8,23.73,23.79,1248248.0,21.5798,21.6253,21.5617,21.6162,1248248.0
2016-02-05 11:50:00,23.79,23.86,23.79,23.83,1848648.0,21.6162,21.6798,21.6162,21.6525,1848648.0
2016-02-05 11:55:00,23.83,23.85,23.79,23.8,1459712.0,21.6525,21.6707,21.6162,21.6253,1459712.0
2016-02-05 12:00:00,23.8,23.81,23.76,23.77,1847832.0,21.6253,21.6344,21.5889,21.598,1847832.0
2016-02-05 12:05:00,23.77,23.82,23.75,23.81,1426284.0,21.598,21.6434,21.5798,21.6344,1426284.0
2016-02-05 12:10:00,23.81,23.82,23.76,23.8,1170668.0,21.6344,21.6434,21.5889,21.6253,1170668.0
2016-02-05 12:15:00,23.8,23.82,23.76,23.82,923408.0,21.6253,21.6434,21.5889,21.6434,923408.0
2016-02-05 12:20:00,23.82,23.85,23.8,23.84,1269660.0,21.6434,21.6707,21.6253,21.6616,1269660.0
2016-02-05 12:25:00,23.84,23.86,23.82,23.84,1330716.0,21.6616,21.6798,21.6434,21.6616,1330716.0
2016-02-05 12:30:00,23.84,23.86,23.82,23.83,1166140.0,21.6616,21.6798,21.6434,21.6525,1166140.0
2016-02-05 12:35:00,23.84,23.9,23.84,23.89,1479884.0,21.6616,21.7161,21.6616,21.7071,1479884.0
2016-02-05 12:40:00,23.89,23.89,23.84,23.84,972888.0,21.7071,21.7071,21.6616,21.6616,972888.0
2016-02-05 12:45:00,23.84,23.87,23.81,23.83,876024.0,21.6616,21.6889,21.6344,21.6525,876024.0
2016-02-05 12:50:00,23.83,23.84,23.75,23.76,1203104.0,21.6525,21.6616,21.5798,21.5889,1203104.0
2016-02-05 12:55:00,23.76,23.78,23.73,23.78,1369376.0,21.5889,21.6071,21.5617,21.6071,1369376.0
2016-02-05 13:00:00,23.78,23.8,23.75,23.76,901388.0,21.6071,21.6253,21.5798,21.5889,901388.0
2016-02-05 13:05:00,23.77,23.81,23.75,23.8,806852.0,21.598,21.6344,21.5798,21.6253,806852.0
2016-02-05 13:10:00,23.8,23.81,23.75,23.76,912148.0,21.6253,21.6344,21.5798,21.5889,912148.0
2016-02-05 13:15:00,23.75,23.78,23.75,23.77,873100.0,21.5798,21.6071,21.5798,21.598,873100.0
2016-02-05 13:20:00,23.77,23.81,23.75,23.8,945232.0,21.598,21.6344,21.5798,21.6253,945232.0
2016-02-05 13:25:00,23.8,23.82,23.79,23.8,910072.0,21.6253,21.6434,21.6162,21.6253,910072.0
2016-02-05 13:30:00,23.8,23.81,23.77,23.79,914544.0,21.6253,21.6344,21.598,21.6162,914544.0
2016-02-05 13:35:00,23.79,23.79,23.74,23.74,1371288.0,21.6162,21.6162,21.5708,21.5708,1371288.0
2016-02-05 13:40:00,23.74,23.76,23.7,23.72,1841524.0,21.5708,21.5889,21.5344,21.5526,1841524.0
2016-02-05 13:45:00,23.72,23.73,23.69,23.71,1648284.0,21.5526,21.5617,21.5253,21.5435,1648284.0
2016-02-05 13:50:00,23.72,23.72,23.65,23.71,1960768.0,21.5526,21.5526,21.489,21.5435,1960768.0
2016-02-05 13:55:00,23.71,23.72,23.68,23.68,1328872.0,21.5435,21.5526,21.5162,21.5162,1328872.0
2016-02-05 14:00:00,23.68,23.71,23.68,23.71,1171304.0,21.5162,21.5435,21.5162,21.5435,1171304.0
2016-02-05 14:05:00,23.71,23.73,23.68,23.71,1330892.0,21.5435,21.5617,21.5162,21.5435,1330892.0
2016-02-05 14:10:00,23.71,23.71,23.64,23.65,1610016.0,21.5435,21.5435,21.4799,21.489,1610016.0
2016-02-05 14:15:00,23.65,23.66,23.62,23.65,2007592.0,21.489,21.4981,21.4617,21.489,2007592.0
2016-02-05 14:20:00,23.65,23.67,23.61,23.64,1626564.0,21.489,21.5072,21.4526,21.4799,1626564.0
2016-02-05 14:25:00,23.64,23.64,23.54,23.55,3241872.0,21.4799,21.4799,21.389,21.3981,3241872.0
2016-02-05 14:30:00,23.55,23.59,23.54,23.57,2099136.0,21.3981,21.4345,21.389,21.4163,2099136.0
2016-02-05 14:35:00,23.57,23.59,23.55,23.59,1737112.0,21.4163,21.4345,21.3981,21.4345,1737112.0
2016-02-05 14:40:00,23.59,23.59,23.56,23.57,1753520.0,21.4345,21.4345,21.4072,21.4163,1753520.0
2016-02-05 14:45:00,23.57,23.6,23.55,23.57,1788320.0,21.4163,21.4435,21.3981,21.4163,1788320.0
2016-02-05 14:50:00,23.57,23.58,23.5,23.52,2250196.0,21.4163,21.4254,21.3527,21.3709,2250196.0
2016-02-05 14:55:00,23.52,23.57,23.52,23.55,1876772.0,21.3709,21.4163,21.3709,21.3981,1876772.0
2016-02-05 15:00:00,23.56,23.56,23.49,23.51,2762600.0,21.4072,21.4072,21.3436,21.3618,2762600.0
2016-02-05 15:05:00,23.51,23.54,23.5,23.52,1735496.0,21.3618,21.389,21.3527,21.3709,1735496.0
2016-02-05 15:10:00,23.53,23.57,23.52,23.56,1781796.0,21.3799,21.4163,21.3709,21.4072,1781796.0
2016-02-05 15:15:00,23.56,23.62,23.55,23.61,2323624.0,21.4072,21.4617,21.3981,21.4526,2323624.0
2016-02-05 15:20:00,23.61,23.67,23.58,23.65,2915464.0,21.4526,21.5072,21.4254,21.489,2915464.0
2016-02-05 15:25:00,23.65,23.68,23.61,23.62,2668380.0,21.489,21.5162,21.4526,21.4617,2668380.0
2016-02-05 15:30:00,23.62,23.62,23.55,23.57,2109180.0,21.4617,21.4617,21.3981,21.4163,2109180.0
2016-02-05 15:35:00,23.57,23.58,23.5,23.52,3232100.0,21.4163,21.4254,21.3527,21.3709,3232100.0
2016-02-05 15:40:00,23.52,23.52,23.48,23.5,4076432.0,21.3709,21.3709,21.3345,21.3527,4076432.0
2016-02-05 15:45:00,23.5,23.52,23.48,23.5,3109548.0,21.3527,21.3709,21.3345,21.3527,3109548.0
2016-02-05 15:50:00,23.5,23.5,23.42,23.42,4936164.0,21.3527,21.3527,21.28,21.28,4936164.0
2016-02-05 15:55:00,23.43,23.51,23.42,23.5,7821960.0,21.2891,21.3618,21.28,21.3527,7821960.0
2016-02-08 09:30:00,23.28,23.48,23.26,23.48,6872368.0,21.1528,21.3345,21.1346,21.3345,6872368.0
2016-02-08 09:35:00,23.48,23.63,23.41,23.53,5863860.0,21.3345,21.4708,21.2709,21.3799,5863860.0
2016-02-08 09:40:00,23.55,23.59,23.46,23.53,5032604.0,21.3981,21.4345,21.3163,21.3799,5032604.0
2016-02-08 09:45:00,23.53,23.55,23.41,23.46,3857004.0,21.3799,21.3981,21.2709,21.3163,3857004.0
2016-02-08 09:50:00,23.45,23.52,23.39,23.5,3869288.0,21.3073,21.3709,21.2527,21.3527,3869288.0
2016-02-08 09:55:00,23.5,23.67,23.48,23.65,4977468.0,21.3527,21.5072,21.3345,21.489,4977468.0
2016-02-08 10:00:00,23.64,23.69,23.62,23.67,3267788.0,21.4799,21.5253,21.4617,21.5072,3267788.0
2016-02-08 10:05:00,23.67,23.68,23.51,23.53,3290512.0,21.5072,21.5162,21.3618,21.3799,3290512.0
2016-02-08 10:10:00,23.53,23.54,23.43,23.48,2976564.0,21.3799,21.389,21.2891,21.3345,2976564.0
2016-02-08 10:15:00,23.48,23.52,23.42,23.43,3036780.0,21.3345,21.3709,21.28,21.2891,3036780.0
2016-02-08 10:20:00,23.43,23.44,23.36,23.42,3966264.0,21.2891,21.2982,21.2255,21.28,3966264.0
2016-02-08 10:25:00,23.42,23.5,23.39,23.4,2028992.0,21.28,21.3527,21.2527,21.2618,2028992.0
2016-02-08 10:30:00,23.4,23.57,23.39,23.53,2521828.0,21.2618,21.4163,21.2527,21.3799,2521828.0
2016-02-08 10:35:00,23.52,23.59,23.5,23.59,1990840.0,21.3709,21.4345,21.3527,21.4345,1990840.0
2016-02-08 10:40:00,23.59,23.6,23.49,23.58,2209624.0,21.4345,21.4435,21.3436,21.4254,2209624.0
2016-02-08 10:45:00,23.58,23.6,23.53,23.55,2967944.0,21.4254,21.4435,21.3799,21.3981,2967944.0
2016-02-08 10:50:00,23.55,23.57,23.49,23.52,2146592.0,21.3981,21.4163,21.3436,21.3709,2146592.0
2016-02-08 10:55:00,23.52,23.53,23.45,23.5,2402548.0,21.3709,21.3799,21.3073,21.3527,2402548.0
2016-02-08 11:00:00,23.5,23.54,23.45,23.5,2316832.0,21.3527,21.389,21.3073,21.3527,2316832.0
2016-02-08 11:05:00,23.5,23.55,23.43,23.44,2650548.0,21.3527,21.3981,21.2891,21.2982,2650548.0
2016-02-08 11:10:00,23.44,23.46,23.37,23.4,2411972.0,21.2982,21.3163,21.2346,21.2618,2411972.0
2016-02-08 11:15:00,23.4,23.46,23.38,23.45,2142796.0,21.2618,21.3163,21.2437,21.3073,2142796.0
2016-02-08 11:20:00,23.45,23.54,23.44,23.52,2181688.0,21.3073,21.389,21.2982,21.3709,2181688.0
2016-02-08 11:25:00,23.52,23.57,23.49,23.55,1572268.0,21.3709,21.4163,21.3436,21.3981,1572268.0
2016-02-08 11:30:00,23.55,23.56,23.51,23.53,1587724.0,21.3981,21.4072,21.3618,21.3799,1587724.0
2016-02-08 11:35:00,23.53,23.55,23.46,23.49,1531016.0,21.3799,21.3981,21.3163,21.3436,1531016.0
2016-02-08 11:40:00,23.49,23.58,23.47,23.54,1938116.0,21.3436,21.4254,21.3254,21.389,1938116.0
2016-02-08 11:45:00,23.54,23.56,23.48,23.53,1362316.0,21.389,21.4072,21.3345,21.3799,1362316.0
2016-02-08 11:50:00,23.53,23.56,23.5,23.55,1510800.0,21.3799,21.4072,21.3527,21.3981,1510800.0
2016-02-08 11:55:00,23.55,23.62,23.53,23.62,1975856.0,21.3981,21.4617,21.3799,21.4617,1975856.0
2016-02-08 12:00:00,23.62,23.66,23.61,23.62,2101344.0,21.4617,21.4981,21.4526,21.4617,2101344.0
2016-02-08 12:05:00,23.63,23.65,23.6,23.64,1627284.0,21.4708,21.489,21.4435,21.4799,1627284.0
2016-02-08 12:10:00,23.64,23.64,23.55,23.59,1498340.0,21.4799,21.4799,21.3981,21.4345,1498340.0
2016-02-08 12:15:00,23.59,23.62,23.55,23.61,1349608.0,21.4345,21.4617,21.3981,21.4526,1349608.0
2016-02-08 12:20:00,23.61,23.69,23.61,23.68,1944236.0,21.4526,21.5253,21.4526,21.5162,1944236.0
2016-02-08 12:25:00,23.68,23.7,23.61,23.63,1586168.0,21.5162,21.5344,21.4526,21.4708,1586168.0
2016-02-08 12:30:00,23.63,23.66,23.6,23.61,1508560.0,21.4708,21.4981,21.4435,21.4526,1508560.0
2016-02-08 12:35:00,23.61,23.61,23.54,23.56,1382796.0,21.4526,21.4526,21.389,21.4072,1382796.0
2016-02-08 12:40:00,23.56,23.61,23.55,23.59,1116432.0,21.4072,21.4526,21.3981,21.4345,1116432.0
2016-02-08 12:45:00,23.59,23.61,23.57,23.6,1153672.0,21.4345,21.4526,21.4163,21.4435,1153672.0
2016-02-08 12:50:00,23.6,23.61,23.55,23.56,1394352.0,21.4435,21.4526,21.3981,21.4072,1394352.0
2016-02-08 12:55:00,23.55,23.56,23.52,23.56,1635516.0,21.3981,21.4072,21.3709,21.4072,1635516.0
2016-02-08 13:00:00,23.56,23.56,23.53,23.54,1275976.0,21.4072,21.4072,21.3799,21.389,1275976.0
2016-02-08 13:05:00,23.53,23.54,23.51,23.53,1188176.0,21.3799,21.389,21.3618,21.3799,1188176.0
2016-02-08 13:10:00,23.53,23.53,23.5,23.52,822976.0,21.3799,21.3799,21.3527,21.3709,822976.0
2016-02-08 13:15:00,23.52,23.53,23.5,23.51,1457192.0,21.3709,21.3799,21.3527,21.3618,1457192.0
2016-02-08 13:20:00,23.51,23.53,23.47,23.49,1239632.0,21.3618,21.3799,21.3254,21.3436,1239632.0
2016-02-08 13:25:00,23.49,23.53,23.46,23.52,1047416.0,21.3436,21.3799,21.3163,21.3709,1047416.0
2016-02-08 13:30:00,23.52,23.57,23.51,23.56,1403792.0,21.3709,21.4163,21.3618,21.4072,1403792.0
2016-02-08 13:35:00,23.56,23.56,23.53,23.53,1119512.0,21.4072,21.4072,21.3799,21.3799,1119512.0
2016-02-08 13:40:00,23.53,23.53,23.5,23.5,1191896.0,21.3799,21.3799,21.3527,21.3527,1191896.0
2016-02-08 13:45:00,23.5,23.54,23.5,23.52,1648596.0,21.3527,21.389,21.3527,21.3709,1648596.0
2016-02-08 13:50:00,23.51,23.53,23.47,23.47,1882936.0,21.3618,21.3799,21.3254,21.3254,1882936.0
2016-02-08 13:55:00,23.48,23.49,23.43,23.45,2173336.0,21.3345,21.3436,21.2891,21.3073,2173336.0
2016-02-08 14:00:00,23.45,23.5,23.43,23.5,2039760.0,21.3073,21.3527,21.2891,21.3527,2039760.0
2016-02-08 14:05:00,23.5,23.5,23.46,23.47,1541596.0,21.3527,21.3527,21.3163,21.3254,1541596.0
2016-02-08 14:10:00,23.47,23.47,23.36,23.38,2538332.0,21.3254,21.3254,21.2255,21.2437,2538332.0
2016-02-08 14:15:00,23.38,23.42,23.36,23.37,1736384.0,21.2437,21.28,21.2255,21.2346,1736384.0
2016-02-08 14:20:00,23.37,23.4,23.34,23.36,2709684.0,21.2346,21.2618,21.2073,21.2255,2709684.0
2016-02-08 14:25:00,23.36,23.42,23.36,23.39,1595032.0,21.2255,21.28,21.2255,21.2527,1595032.0
2016-02-08 14:30:00,23.39,23.4,23.35,23.38,1941972.0,21.2527,21.2618,21.2164,21.2437,1941972.0
2016-02-08 14:35:00,23.38,23.41,23.36,23.37,1726680.0,21.2437,21.2709,21.2255,21.2346,1726680.0
2016-02-08 14:40:00,23.37,23.43,23.37,23.42,2165784.0,21.2346,21.2891,21.2346,21.28,2165784.0
2016-02-08 14:45:00,23.42,23.46,23.42,23.43,1669456.0,21.28,21.3163,21.28,21.2891,1669456.0
2016-02-08 14:50:00,23.43,23.47,23.42,23.44,1630392.0,21.2891,21.3254,21.28,21.2982,1630392.0
2016-02-08 14:55:00,23.45,23.46,23.39,23.4,1319528.0,21.3073,21.3163,21.2527,21.2618,1319528.0
2016-02-08 15:00:00,23.4,23.48,23.39,23.46,1497260.0,21.2618,21.3345,21.2527,21.3163,1497260.0
2016-02-08 15:05:00,23.46,23.5,23.44,23.47,1945392.0,21.3163,21.3527,21.2982,21.3254,1945392.0
2016-02-08 15:10:00,23.47,23.52,23.47,23.52,1985632.0,21.3254,21.3709,21.3254,21.3709,1985632.0
2016-02-08 15:15:00,23.52,23.6,23.5,23.59,3677464.0,21.3709,21.4435,21.3527,21.4345,3677464.0
2016-02-08 15:20:00,23.59,23.67,23.58,23.65,3199196.0,21.4345,21.5072,21.4254,21.489,3199196.0
2016-02-08 15:25:00,23.65,23.66,23.6,23.63,2268480.0,21.489,21.4981,21.4435,21.4708,2268480.0
2016-02-08 15:30:00,23.63,23.75,23.63,23.74,4139416.0,21.4708,21.5798,21.4708,21.5708,4139416.0
2016-02-08 15:35:00,23.73,23.74,23.69,23.74,3274968.0,21.5617,21.5708,21.5253,21.5708,3274968.0
2016-02-08 15:40:00,23.74,23.83,23.74,23.82,5365660.0,21.5708,21.6525,21.5708,21.6434,5365660.0
2016-02-08 15:45:00,23.82,23.93,23.81,23.83,5449476.0,21.6434,21.7434,21.6344,21.6525,5449476.0
2016-02-08 15:50:00,23.83,23.83,23.72,23.73,4727904.0,21.6525,21.6525,21.5526,21.5617,4727904.0
2016-02-08 15:55:00,23.73,23.78,23.7,23.75,5838036.0,21.5617,21.6071,21.5344,21.5798,5838036.0
2016-02-09 09:30:00,23.57,23.67,23.52,23.64,4532476.0,21.4163,21.5072,21.3709,21.4799,4532476.0
2016-02-09 09:35:00,23.64,23.82,23.58,23.78,3740276.0,21.4799,21.6434,21.4254,21.6071,3740276.0
2016-02-09 09:40:00,23.77,23.79,23.68,23.73,4083820.0,21.598,21.6162,21.5162,21.5617,4083820.0
2016-02-09 09:45:00,23.73,23.84,23.7,23.83,4619980.0,21.5617,21.6616,21.5344,21.6525,4619980.0
2016-02-09 09:50:00,23.83,23.85,23.75,23.83,3646468.0,21.6525,21.6707,21.5798,21.6525,3646468.0
2016-02-09 09:55:00,23.83,23.83,23.69,23.7,2754436.0,21.6525,21.6525,21.5253,21.5344,2754436.0
2016-02-09 10:00:00,23.7,23.77,23.64,23.68,3625728.0,21.5344,21.598,21.4799,21.5162,3625728.0
2016-02-09 10:05:00,23.68,23.82,23.65,23.79,3840620.0,21.5162,21.6434,21.489,21.6162,3840620.0
2016-02-09 10:10:00,23.79,23.8,23.67,23.67,2876008.0,21.6162,21.6253,21.5072,21.5072,2876008.0
2016-02-09 10:15:00,23.67,23.68,23.59,23.6,2323624.0,21.5072,21.5162,21.4345,21.4435,2323624.0
2016-02-09 10:20:00,23.6,23.66,23.59,23.64,2339236.0,21.4435,21.4981,21.4345,21.4799,2339236.0
2016-02-09 10:25:00,23.64,23.66,23.59,23.63,1644400.0,21.4799,21.4981,21.4345,21.4708,1644400.0
2016-02-09 10:30:00,23.63,23.64,23.48,23.51,3014108.0,21.4708,21.4799,21.3345,21.3618,3014108.0
2016-02-09 10:35:00,23.51,23.56,23.5,23.56,2042880.0,21.3618,21.4072,21.3527,21.4072,2042880.0
2016-02-09 10:40:00,23.56,23.57,23.5,23.53,2097092.0,21.4072,21.4163,21.3527,21.3799,2097092.0
2016-02-09 10:45:00,23.53,23.61,23.53,23.58,2364680.0,21.3799,21.4526,21.3799,21.4254,2364680.0
2016-02-09 10:50:00,23.59,23.59,23.5,23.5,1746236.0,21.4345,21.4345,21.3527,21.3527,1746236.0
2016-02-09 10:55:00,23.5,23.57,23.5,23.56,1574200.0,21.3527,21.4163,21.3527,21.4072,1574200.0
2016-02-09 11:00:00,23.56,23.66,23.56,23.59,2262396.0,21.4072,21.4981,21.4072,21.4345,2262396.0
2016-02-09 11:05:00,23.59,23.63,23.59,23.62,1459584.0,21.4345,21.4708,21.4345,21.4617,1459584.0
2016-02-09 11:10:00,23.62,23.73,23.61,23.68,2236676.0,21.4617,21.5617,21.4526,21.5162,2236676.0
2016-02-09 11:15:00,23.68,23.71,23.62,23.63,1386348.0,21.5162,21.5435,21.4617,21.4708,1386348.0
2016-02-09 11:20:00,23.63,23.72,23.63,23.71,1198484.0,21.4708,21.5526,21.4708,21.5435,1198484.0
2016-02-09 11:25:00,23.71,23.76,23.69,23.74,2039956.0,21.5435,21.5889,21.5253,21.5708,2039956.0
2016-02-09 11:30:00,23.74,23.77,23.68,23.7,1495864.0,21.5708,21.598,21.5162,21.5344,1495864.0
2016-02-09 11:35:00,23.7,23.71,23.63,23.65,1376240.0,21.5344,21.5435,21.4708,21.489,1376240.0
2016-02-09 11:40:00,23.65,23.72,23.64,23.72,1175460.0,21.489,21.5526,21.4799,21.5526,1175460.0
2016-02-09 11:45:00,23.72,23.75,23.68,23.7,1281776.0,21.5526,21.5798,21.5162,21.5344,1281776.0
2016-02-09 11:50:00,23.7,23.73,23.68,23.69,1614800.0,21.5344,21.5617,21.5162,21.5253,1614800.0
2016-02-09 11:55:00,23.69,23.71,23.66,23.68,1980960.0,21.5253,21.5435,21.4981,21.5162,1980960.0
2016-02-09 12:00:00,23.67,23.7,23.64,23.68,882256.0,21.5072,21.5344,21.4799,21.5162,882256.0
2016-02-09 12:05:00,23.68,23.76,23.66,23.71,1842576.0,21.5162,21.5889,21.4981,21.5435,1842576.0
2016-02-09 12:10:00,23.71,23.73,23.65,23.66,1581980.0,21.5435,21.5617,21.489,21.4981,1581980.0
2016-02-09 12:15:00,23.65,23.67,23.62,23.64,928452.0,21.489,21.5072,21.4617,21.4799,928452.0
2016-02-09 12:20:00,23.64,23.68,23.63,23.66,902144.0,21.4799,21.5162,21.4708,21.4981,902144.0
2016-02-09 12:25:00,23.66,23.7,23.63,23.67,1147044.0,21.4981,21.5344,21.4708,21.5072,1147044.0
2016-02-09 12:30:00,23.67,23.69,23.65,23.66,962464.0,21.5072,21.5253,21.489,21.4981,962464.0
2016-02-09 12:35:00,23.66,23.71,23.66,23.66,1441412.0,21.4981,21.5435,21.4981,21.4981,1441412.0
2016-02-09 12:40:00,23.66,23.68,23.64,23.68,1481800.0,21.4981,21.5162,21.4799,21.5162,1481800.0
2016-02-09 12:45:00,23.68,23.68,23.61,23.62,839060.0,21.5162,21.5162,21.4526,21.4617,839060.0
2016-02-09 12:50:00,23.62,23.68,23.62,23.67,810804.0,21.4617,21.5162,21.4617,21.5072,810804.0
2016-02-09 12:55:00,23.67,23.67,23.64,23.67,535668.0,21.5072,21.5072,21.4799,21.5072,535668.0
2016-02-09 13:00:00,23.66,23.67,23.6,23.61,1290012.0,21.4981,21.5072,21.4435,21.4526,1290012.0
2016-02-09 13:05:00,23.61,23.64,23.59,23.59,953656.0,21.4526,21.4799,21.4345,21.4345,953656.0
2016-02-09 13:10:00,23.59,23.6,23.56,23.59,1593784.0,21.4345,21.4435,21.4072,21.4345,1593784.0
2016-02-09 13:15:00,23.58,23.6,23.56,23.59,1300960.0,21.4254,21.4435,21.4072,21.4345,1300960.0
2016-02-09 13:20:00,23.59,23.63,23.57,23.61,1489992.0,21.4345,21.4708,21.4163,21.4526,1489992.0
2016-02-09 13:25:00,23.61,23.63,23.59,23.6,1073508.0,21.4526,21.4708,21.4345,21.4435,1073508.0
2016-02-09 13:30:00,23.6,23.67,23.6,23.65,1474464.0,21.4435,21.5072,21.4435,21.489,1474464.0
2016-02-09 13:35:00,23.65,23.65,23.57,23.59,894688.0,21.489,21.489,21.4163,21.4345,894688.0
2016-02-09 13:40:00,23.58,23.65,23.57,23.64,1204808.0,21.4254,21.489,21.4163,21.4799,1204808.0
2016-02-09 13:45:00,23.64,23.66,23.61,23.62,1344204.0,21.4799,21.4981,21.4526,21.4617,1344204.0
2016-02-09 13:50:00,23.62,23.65,23.59,23.64,1149984.0,21.4617,21.489,21.4345,21.4799,1149984.0
2016-02-09 13:55:00,23.64,23.71,23.64,23.69,1589116.0,21.4799,21.5435,21.4799,21.5253,1589116.0
2016-02-09 14:00:00,23.69,23.72,23.68,23.7,1034468.0,21.5253,21.5526,21.5162,21.5344,1034468.0
2016-02-09 14:05:00,23.7,23.82,23.69,23.8,3045752.0,21.5344,21.6434,21.5253,21.6253,3045752.0
2016-02-09 14:10:00,23.8,23.82,23.76,23.79,1977920.0,21.6253,21.6434,21.5889,21.6162,1977920.0
2016-02-09 14:15:00,23.79,23.84,23.78,23.79,1440672.0,21.6162,21.6616,21.6071,21.6162,1440672.0
2016-02-09 14:20:00,23.79,23.81,23.75,23.77,1853776.0,21.6162,21.6344,21.5798,21.598,1853776.0
2016-02-09 14:25:00,23.77,23.79,23.74,23.76,1475288.0,21.598,21.6162,21.5708,21.5889,1475288.0
2016-02-09 14:30:00,23.76,23.81,23.75,23.79,1187012.0,21.5889,21.6344,21.5798,21.6162,1187012.0
2016-02-09 14:35:00,23.79,23.86,23.79,23.84,1999544.0,21.6162,21.6798,21.6162,21.6616,1999544.0
2016-02-09 14:40:00,23.84,23.85,23.8,23.83,2088744.0,21.6616,21.6707,21.6253,21.6525,2088744.0
2016-02-09 14:45:00,23.83,23.84,23.81,23.82,2391284.0,21.6525,21.6616,21.6344,21.6434,2391284.0
2016-02-09 14:50:00,23.82,23.94,23.82,23.94,4260528.0,21.6434,21.7525,21.6434,21.7525,4260528.0
2016-02-09 14:55:00,23.94,23.94,23.88,23.91,1997264.0,21.7525,21.7525,21.698,21.7252,1997264.0
2016-02-09 15:00:00,23.91,23.94,23.88,23.93,2200784.0,21.7252,21.7525,21.698,21.7434,2200784.0
2016-02-09 15:05:00,23.92,23.99,23.91,23.94,3000028.0,21.7343,21.7979,21.7252,21.7525,3000028.0
2016-02-09 15:10:00,23.94,23.95,23.88,23.9,1701548.0,21.7525,21.7616,21.698,21.7161,1701548.0
2016-02-09 15:15:00,23.9,23.93,23.81,23.82,2890984.0,21.7161,21.7434,21.6344,21.6434,2890984.0
2016-02-09 15:20:00,23.82,23.86,23.78,23.78,2574096.0,21.6434,21.6798,21.6071,21.6071,2574096.0
2016-02-09 15:25:00,23.78,23.8,23.73,23.77,2065292.0,21.6071,21.6253,21.5617,21.598,2065292.0
2016-02-09 15:30:00,23.77,23.83,23.75,23.8,1566684.0,21.598,21.6525,21.5798,21.6253,1566684.0
2016-02-09 15:35:00,23.8,23.88,23.78,23.83,2334920.0,21.6253,21.698,21.6071,21.6525,2334920.0
2016-02-09 15:40:00,23.82,23.84,23.75,23.78,2003136.0,21.6434,21.6616,21.5798,21.6071,2003136.0
2016-02-09 15:45:00,23.78,23.81,23.76,23.78,2361232.0,21.6071,21.6344,21.5889,21.6071,2361232.0
2016-02-09 15:50:00,23.78,23.81,23.77,23.78,2431512.0,21.6071,21.6344,21.598,21.6071,2431512.0
2016-02-09 15:55:00,23.78,23.78,23.71,23.75,4225932.0,21.6071,21.6071,21.5435,21.5798,4225932.0
2016-02-10 09:30:00,23.98,24.02,23.88,23.88,4518488.0,21.7888,21.8252,21.698,21.698,4518488.0
2016-02-10 09:35:00,23.88,23.96,23.84,23.9,2903048.0,21.698,21.7707,21.6616,21.7161,2903048.0
2016-02-10 09:40:00,23.89,23.97,23.88,23.92,2462336.0,21.7071,21.7797,21.698,21.7343,2462336.0
2016-02-10 09:45:00,23.92,24.06,23.92,24.05,3123460.0,21.7343,21.8615,21.7343,21.8524,3123460.0
2016-02-10 09:50:00,24.05,24.05,23.98,24.02,2176316.0,21.8524,21.8524,21.7888,21.8252,2176316.0
2016-02-10 09:55:00,24.02,24.04,23.99,24.04,2374000.0,21.8252,21.8433,21.7979,21.8433,2374000.0
2016-02-10 10:00:00,24.04,24.06,23.99,24.0,2177772.0,21.8433,21.8615,21.7979,21.807,2177772.0
2016-02-10 10:05:00,24.0,24.03,23.94,23.96,2111132.0,21.807,21.8343,21.7525,21.7707,2111132.0
2016-02-10 10:10:00,23.97,24.02,23.96,23.98,2347772.0,21.7797,21.8252,21.7707,21.7888,2347772.0
2016-02-10 10:15:00,23.98,24.03,23.96,24.02,2141760.0,21.7888,21.8343,21.7707,21.8252,2141760.0
2016-02-10 10:20:00,24.02,24.03,23.96,23.99,1625268.0,21.8252,21.8343,21.7707,21.7979,1625268.0
2016-02-10 10:25:00,23.99,24.02,23.98,24.0,1900308.0,21.7979,21.8252,21.7888,21.807,1900308.0
2016-02-10 10:30:00,24.0,24.09,24.0,24.08,4362168.0,21.807,21.8888,21.807,21.8797,4362168.0
2016-02-10 10:35:00,24.08,24.08,24.01,24.02,2035388.0,21.8797,21.8797,21.8161,21.8252,2035388.0
2016-02-10 10:40:00,24.02,24.03,23.92,23.94,2069108.0,21.8252,21.8343,21.7343,21.7525,2069108.0
2016-02-10 10:45:00,23.94,23.95,23.9,23.94,2016120.0,21.7525,21.7616,21.7161,21.7525,2016120.0
2016-02-10 10:50:00,23.93,23.94,23.84,23.88,2616608.0,21.7434,21.7525,21.6616,21.698,2616608.0
2016-02-10 10:55:00,23.88,23.89,23.81,23.84,2121392.0,21.698,21.7071,21.6344,21.6616,2121392.0
2016-02-10 11:00:00,23.84,23.88,23.83,23.86,1499632.0,21.6616,21.698,21.6525,21.6798,1499632.0
2016-02-10 11:05:00,23.86,23.88,23.79,23.81,1776856.0,21.6798,21.698,21.6162,21.6344,1776856.0
2016-02-10 11:10:00,23.81,23.86,23.79,23.85,2016360.0,21.6344,21.6798,21.6162,21.6707,2016360.0
2016-02-10 11:15:00,23.85,23.88,23.8,23.87,1755676.0,21.6707,21.698,21.6253,21.6889,1755676.0
2016-02-10 11:20:00,23.87,23.91,23.85,23.89,1799032.0,21.6889,21.7252,21.6707,21.7071,1799032.0
2016-02-10 11:25:00,23.89,23.89,23.81,23.82,1391612.0,21.7071,21.7071,21.6344,21.6434,1391612.0
2016-02-10 11:30:00,23.82,23.85,23.8,23.83,1594320.0,21.6434,21.6707,21.6253,21.6525,1594320.0
2016-02-10 11:35:00,23.83,23.83,23.79,23.8,1964604.0,21.6525,21.6525,21.6162,21.6253,1964604.0
2016-02-10 11:40:00,23.8,23.81,23.75,23.78,1960752.0,21.6253,21.6344,21.5798,21.6071,1960752.0
2016-02-10 11:45:00,23.78,23.83,23.76,23.83,1619128.0,21.6071,21.6525,21.5889,21.6525,1619128.0
2016-02-10 11:50:00,23.83,23.83,23.79,23.8,1076660.0,21.6525,21.6525,21.6162,21.6253,1076660.0
2016-02-10 11:55:00,23.8,23.87,23.8,23.82,1461856.0,21.6253,21.6889,21.6253,21.6434,1461856.0
2016-02-10 12:00:00,23.82,23.83,23.79,23.81,1176880.0,21.6434,21.6525,21.6162,21.6344,1176880.0
2016-02-10 12:05:00,23.8,23.82,23.79,23.82,924588.0,21.6253,21.6434,21.6162,21.6434,924588.0
2016-02-10 12:10:00,23.82,23.85,23.8,23.82,1322572.0,21.6434,21.6707,21.6253,21.6434,1322572.0
2016-02-10 12:15:00,23.82,23.83,23.8,23.81,1238720.0,21.6434,21.6525,21.6253,21.6344,1238720.0
2016-02-10 12:20:00,23.81,23.88,23.81,23.83,1905616.0,21.6344,21.698,21.6344,21.6525,1905616.0
2016-02-10 12:25:00,23.83,23.88,23.82,23.88,1117724.0,21.6525,21.698,21.6434,21.698,1117724.0
2016-02-10 12:30:00,23.88,23.9,23.85,23.85,1470944.0,21.698,21.7161,21.6707,21.6707,1470944.0
2016-02-10 12:35:00,23.86,23.91,23.86,23.87,1772256.0,21.6798,21.7252,21.6798,21.6889,1772256.0
2016-02-10 12:40:00,23.87,23.9,23.87,23.88,1366184.0,21.6889,21.7161,21.6889,21.698,1366184.0
2016-02-10 12:45:00,23.88,23.89,23.86,23.89,1114508.0,21.698,21.7071,21.6798,21.7071,1114508.0
2016-02-10 12:50:00,23.89,23.89,23.86,23.88,1107544.0,21.7071,21.7071,21.6798,21.698,1107544.0
2016-02-10 12:55:00,23.88,23.9,23.84,23.9,1486224.0,21.698,21.7161,21.6616,21.7161,1486224.0
2016-02-10 13:00:00,23.9,23.95,23.9,23.94,1399760.0,21.7161,21.7616,21.7161,21.7525,1399760.0
2016-02-10 13:05:00,23.94,23.95,23.88,23.9,1180904.0,21.7525,21.7616,21.698,21.7161,1180904.0
2016-02-10 13:10:00,23.89,23.92,23.85,23.87,1162444.0,21.7071,21.7343,21.6707,21.6889,1162444.0
2016-02-10 13:15:00,23.87,23.89,23.86,23.87,1001400.0,21.6889,21.7071,21.6798,21.6889,1001400.0
2016-02-10 13:20:00,23.87,23.89,23.85,23.86,956396.0,21.6889,21.7071,21.6707,21.6798,956396.0
2016-02-10 13:25:00,23.86,23.87,23.82,23.83,863096.0,21.6798,21.6889,21.6434,21.6525,863096.0
2016-02-10 13:30:00,23.83,23.84,23.79,23.8,1011728.0,21.6525,21.6616,21.6162,21.6253,1011728.0
2016-02-10 13:35:00,23.8,23.82,23.78,23.81,1335972.0,21.6253,21.6434,21.6071,21.6344,1335972.0
2016-02-10 13:40:00,23.81,23.83,23.79,23.82,1091460.0,21.6344,21.6525,21.6162,21.6434,1091460.0
2016-02-10 13:45:00,23.82,23.83,23.79,23.82,1313860.0,21.6434,21.6525,21.6162,21.6434,1313860.0
2016-02-10 13:50:00,23.82,23.84,23.8,23.81,1530988.0,21.6434,21.6616,21.6253,21.6344,1530988.0
2016-02-10 13:55:00,23.81,23.82,23.78,23.79,992492.0,21.6344,21.6434,21.6071,21.6162,992492.0
2016-02-10 14:00:00,23.79,23.83,23.79,23.81,1650220.0,21.6162,21.6525,21.6162,21.6344,1650220.0
2016-02-10 14:05:00,23.81,23.84,23.8,23.83,1671296.0,21.6344,21.6616,21.6253,21.6525,1671296.0
2016-02-10 14:10:00,23.83,23.84,23.81,23.83,2138888.0,21.6525,21.6616,21.6344,21.6525,2138888.0
2016-02-10 14:15:00,23.83,23.85,23.82,23.85,2167180.0,21.6525,21.6707,21.6434,21.6707,2167180.0
2016-02-10 14:20:00,23.85,23.85,23.79,23.79,2427400.0,21.6707,21.6707,21.6162,21.6162,2427400.0
2016-02-10 14:25:00,23.79,23.81,23.77,23.8,1661936.0,21.6162,21.6344,21.598,21.6253,1661936.0
2016-02-10 14:30:00,23.8,23.86,23.79,23.81,2255184.0,21.6253,21.6798,21.6162,21.6344,2255184.0
2016-02-10 14:35:00,23.81,23.82,23.78,23.79,1809240.0,21.6344,21.6434,21.6071,21.6162,1809240.0
2016-02-10 14:40:00,23.79,23.79,23.74,23.78,2633824.0,21.6162,21.6162,21.5708,21.6071,2633824.0
2016-02-10 14:45:00,23.78,23.79,23.75,23.76,1509708.0,21.6071,21.6162,21.5798,21.5889,1509708.0
2016-02-10 14:50:00,23.75,23.75,23.69,23.74,2211936.0,21.5798,21.5798,21.5253,21.5708,2211936.0
2016-02-10 14:55:00,23.74,23.75,23.7,23.71,1387156.0,21.5708,21.5798,21.5344,21.5435,1387156.0
2016-02-10 15:00:00,23.71,23.8,23.71,23.8,1665892.0,21.5435,21.6253,21.5435,21.6253,1665892.0
2016-02-10 15:05:00,23.8,23.81,23.75,23.75,1252348.0,21.6253,21.6344,21.5798,21.5798,1252348.0
2016-02-10 15:10:00,23.75,23.77,23.71,23.72,1693376.0,21.5798,21.598,21.5435,21.5526,1693376.0
2016-02-10 15:15:00,23.72,23.73,23.63,23.63,2578040.0,21.5526,21.5617,21.4708,21.4708,2578040.0
2016-02-10 15:20:00,23.63,23.68,23.62,23.68,2459152.0,21.4708,21.5162,21.4617,21.5162,2459152.0
2016-02-10 15:25:00,23.68,23.71,23.58,23.61,2288820.0,21.5162,21.5435,21.4254,21.4526,2288820.0
2016-02-10 15:30:00,23.6,23.64,23.56,23.63,3303168.0,21.4435,21.4799,21.4072,21.4708,3303168.0
2016-02-10 15:35:00,23.63,23.64,23.57,23.58,2340096.0,21.4708,21.4799,21.4163,21.4254,2340096.0
2016-02-10 15:40:00,23.57,23.6,23.54,23.59,2556340.0,21.4163,21.4435,21.389,21.4345,2556340.0
2016-02-10 15:45:00,23.59,23.59,23.53,23.56,2781196.0,21.4345,21.4345,21.3799,21.4072,2781196.0
2016-02-10 15:50:00,23.56,23.57,23.53,23.55,2964476.0,21.4072,21.4163,21.3799,21.3981,2964476.0
2016-02-10 15:55:00,23.55,23.57,23.54,23.57,4693600.0,21.3981,21.4163,21.389,21.4163,4693600.0
2016-02-11 09:30:00,23.45,23.6,23.39,23.54,5717836.0,21.3073,21.4435,21.2527,21.389,5717836.0
2016-02-11 09:35:00,23.54,23.59,23.49,23.51,3683984.0,21.389,21.4345,21.3436,21.3618,3683984.0
2016-02-11 09:40:00,23.5,23.54,23.46,23.53,2806332.0,21.3527,21.389,21.3163,21.3799,2806332.0
2016-02-11 09:45:00,23.53,23.58,23.52,23.56,3073504.0,21.3799,21.4254,21.3709,21.4072,3073504.0
2016-02-11 09:50:00,23.56,23.66,23.53,23.64,3847932.0,21.4072,21.4981,21.3799,21.4799,3847932.0
2016-02-11 09:55:00,23.64,23.68,23.55,23.55,4638564.0,21.4799,21.5162,21.3981,21.3981,4638564.0
2016-02-11 10:00:00,23.55,23.61,23.5,23.58,3701308.0,21.3981,21.4526,21.3527,21.4254,3701308.0
2016-02-11 10:05:00,23.58,23.64,23.53,23.55,3109016.0,21.4254,21.4799,21.3799,21.3981,3109016.0
2016-02-11 10:10:00,23.55,23.57,23.49,23.55,2581760.0,21.3981,21.4163,21.3436,21.3981,2581760.0
2016-02-11 10:15:00,23.55,23.61,23.46,23.48,3348748.0,21.3981,21.4526,21.3163,21.3345,3348748.0
2016-02-11 10:20:00,23.48,23.5,23.42,23.46,2515968.0,21.3345,21.3527,21.28,21.3163,2515968.0
2016-02-11 10:25:00,23.46,23.46,23.35,23.36,3094696.0,21.3163,21.3163,21.2164,21.2255,3094696.0
2016-02-11 10:30:00,23.36,23.39,23.34,23.38,2119460.0,21.2255,21.2527,21.2073,21.2437,2119460.0
2016-02-11 10:35:00,23.38,23.39,23.28,23.29,2927240.0,21.2437,21.2527,21.1528,21.1619,2927240.0
2016-02-11 10:40:00,23.29,23.3,23.24,23.27,4329824.0,21.1619,21.171,21.1164,21.1437,4329824.0
2016-02-11 10:45:00,23.27,23.37,23.25,23.33,2885608.0,21.1437,21.2346,21.1255,21.1982,2885608.0
2016-02-11 10:50:00,23.33,23.33,23.27,23.3,1839980.0,21.1982,21.1982,21.1437,21.171,1839980.0
2016-02-11 10:55:00,23.3,23.32,23.25,23.28,1636352.0,21.171,21.1891,21.1255,21.1528,1636352.0
2016-02-11 11:00:00,23.28,23.33,23.26,23.26,2017924.0,21.1528,21.1982,21.1346,21.1346,2017924.0
2016-02-11 11:05:00,23.26,23.28,23.24,23.25,2230460.0,21.1346,21.1528,21.1164,21.1255,2230460.0
2016-02-11 11:10:00,23.25,23.28,23.23,23.23,2254716.0,21.1255,21.1528,21.1074,21.1074,2254716.0
2016-02-11 11:15:00,23.23,23.27,23.21,23.26,1908388.0,21.1074,21.1437,21.0892,21.1346,1908388.0
2016-02-11 11:20:00,23.26,23.27,23.2,23.21,2452024.0,21.1346,21.1437,21.0801,21.0892,2452024.0
2016-02-11 11:25:00,23.21,23.22,23.18,23.2,1686604.0,21.0892,21.0983,21.0619,21.0801,1686604.0
2016-02-11 11:30:00,23.2,23.21,23.15,23.15,2260332.0,21.0801,21.0892,21.0347,21.0347,2260332.0
2016-02-11 11:35:00,23.15,23.22,23.15,23.22,2530716.0,21.0347,21.0983,21.0347,21.0983,2530716.0
2016-02-11 11:40:00,23.22,23.26,23.21,23.24,1571800.0,21.0983,21.1346,21.0892,21.1164,1571800.0
2016-02-11 11:45:00,23.23,23.25,23.18,23.18,1314892.0,21.1074,21.1255,21.0619,21.0619,1314892.0
2016-02-11 11:50:00,23.18,23.27,23.18,23.27,1790160.0,21.0619,21.1437,21.0619,21.1437,1790160.0
2016-02-11 11:55:00,23.27,23.33,23.25,23.3,1655360.0,21.1437,21.1982,21.1255,21.171,1655360.0
2016-02-11 12:00:00,23.3,23.3,23.25,23.28,1228124.0,21.171,21.171,21.1255,21.1528,1228124.0
2016-02-11 12:05:00,23.28,23.33,23.27,23.3,1177992.0,21.1528,21.1982,21.1437,21.171,1177992.0
2016-02-11 12:10:00,23.3,23.35,23.29,23.31,1426764.0,21.171,21.2164,21.1619,21.18,1426764.0
2016-02-11 12:15:00,23.31,23.32,23.25,23.26,1280224.0,21.18,21.1891,21.1255,21.1346,1280224.0
2016-02-11 12:20:00,23.26,23.26,23.23,23.25,1106312.0,21.1346,21.1346,21.1074,21.1255,1106312.0
2016-02-11 12:25:00,23.25,23.32,23.24,23.25,1621092.0,21.1255,21.1891,21.1164,21.1255,1621092.0
2016-02-11 12:30:00,23.25,23.25,23.22,23.25,1209928.0,21.1255,21.1255,21.0983,21.1255,1209928.0
2016-02-11 12:35:00,23.25,23.3,23.25,23.29,1034116.0,21.1255,21.171,21.1255,21.1619,1034116.0
2016-02-11 12:40:00,23.29,23.3,23.26,23.3,1096676.0,21.1619,21.171,21.1346,21.171,1096676.0
2016-02-11 12:45:00,23.3,23.34,23.29,23.33,1426660.0,21.171,21.2073,21.1619,21.1982,1426660.0
2016-02-11 12:50:00,23.33,23.38,23.31,23.31,1635340.0,21.1982,21.2437,21.18,21.18,1635340.0
2016-02-11 12:55:00,23.32,23.38,23.31,23.36,1464076.0,21.1891,21.2437,21.18,21.2255,1464076.0
2016-02-11 13:00:00,23.36,23.42,23.35,23.37,1541348.0,21.2255,21.28,21.2164,21.2346,1541348.0
2016-02-11 13:05:00,23.37,23.4,23.33,23.35,1103340.0,21.2346,21.2618,21.1982,21.2164,1103340.0
2016-02-11 13:10:00,23.35,23.37,23.33,23.36,1059852.0,21.2164,21.2346,21.1982,21.2255,1059852.0
2016-02-11 13:15:00,23.36,23.36,23.31,23.35,1468792.0,21.2255,21.2255,21.18,21.2164,1468792.0
2016-02-11 13:20:00,23.34,23.38,23.33,23.35,1520672.0,21.2073,21.2437,21.1982,21.2164,1520672.0
2016-02-11 13:25:00,23.35,23.4,23.34,23.34,1000440.0,21.2164,21.2618,21.2073,21.2073,1000440.0
2016-02-11 13:30:00,23.34,23.4,23.32,23.4,1339592.0,21.2073,21.2618,21.1891,21.2618,1339592.0
2016-02-11 13:35:00,23.4,23.41,23.29,23.3,2034848.0,21.2618,21.2709,21.1619,21.171,2034848.0
2016-02-11 13:40:00,23.3,23.32,23.28,23.32,1120572.0,21.171,21.1891,21.1528,21.1891,1120572.0
2016-02-11 13:45:00,23.32,23.33,23.29,23.3,980672.0,21.1891,21.1982,21.1619,21.171,980672.0
2016-02-11 13:50:00,23.3,23.32,23.29,23.3,757880.0,21.171,21.1891,21.1619,21.171,757880.0
2016-02-11 13:55:00,23.3,23.31,23.27,23.3,1134080.0,21.171,21.18,21.1437,21.171,1134080.0
2016-02-11 14:00:00,23.3,23.31,23.27,23.29,1185056.0,21.171,21.18,21.1437,21.1619,1185056.0
2016-02-11 14:05:00,23.29,23.35,23.29,23.35,1201452.0,21.1619,21.2164,21.1619,21.2164,1201452.0
2016-02-11 14:10:00,23.35,23.36,23.32,23.32,1194836.0,21.2164,21.2255,21.1891,21.1891,1194836.0
2016-02-11 14:15:00,23.32,23.34,23.25,23.26,1122216.0,21.1891,21.2073,21.1255,21.1346,1122216.0
2016-02-11 14:20:00,23.26,23.29,23.25,23.26,1348392.0,21.1346,21.1619,21.1255,21.1346,1348392.0
2016-02-11 14:25:00,23.26,23.29,23.25,23.26,1244276.0,21.1346,21.1619,21.1255,21.1346,1244276.0
2016-02-11 14:30:00,23.26,23.28,23.24,23.26,1409172.0,21.1346,21.1528,21.1164,21.1346,1409172.0
2016-02-11 14:35:00,23.26,23.4,23.2,23.39,2602384.0,21.1346,21.2618,21.0801,21.2527,2602384.0
2016-02-11 14:40:00,23.39,23.47,23.33,23.39,3331680.0,21.2527,21.3254,21.1982,21.2527,3331680.0
2016-02-11 14:45:00,23.39,23.5,23.36,23.48,3534748.0,21.2527,21.3527,21.2255,21.3345,3534748.0
2016-02-11 14:50:00,23.48,23.55,23.47,23.53,4472568.0,21.3345,21.3981,21.3254,21.3799,4472568.0
2016-02-11 14:55:00,23.53,23.55,23.44,23.47,3218396.0,21.3799,21.3981,21.2982,21.3254,3218396.0
2016-02-11 15:00:00,23.47,23.51,23.44,23.48,3012216.0,21.3254,21.3618,21.2982,21.3345,3012216.0
2016-02-11 15:05:00,23.48,23.49,23.39,23.45,2106832.0,21.3345,21.3436,21.2527,21.3073,2106832.0
2016-02-11 15:10:00,23.45,23.52,23.44,23.48,2617416.0,21.3073,21.3709,21.2982,21.3345,2617416.0
2016-02-11 15:15:00,23.48,23.48,23.41,23.43,1570080.0,21.3345,21.3345,21.2709,21.2891,1570080.0
2016-02-11 15:20:00,23.43,23.47,23.4,23.44,1725444.0,21.2891,21.3254,21.2618,21.2982,1725444.0
2016-02-11 15:25:00,23.44,23.5,23.42,23.49,2568264.0,21.2982,21.3527,21.28,21.3436,2568264.0
2016-02-11 15:30:00,23.49,23.49,23.43,23.47,2140140.0,21.3436,21.3436,21.2891,21.3254,2140140.0
2016-02-11 15:35:00,23.47,23.55,23.47,23.53,2868968.0,21.3254,21.3981,21.3254,21.3799,2868968.0
2016-02-11 15:40:00,23.53,23.56,23.49,23.52,3668928.0,21.3799,21.4072,21.3436,21.3709,3668928.0
2016-02-11 15:45:00,23.52,23.54,23.49,23.5,2327356.0,21.3709,21.389,21.3436,21.3527,2327356.0
2016-02-11 15:50:00,23.5,23.54,23.45,23.46,3308420.0,21.3527,21.389,21.3073,21.3163,3308420.0
2016-02-11 15:55:00,23.46,23.49,23.38,23.42,4888900.0,21.3163,21.3436,21.2437,21.28,4888900.0
2016-02-12 09:30:00,23.55,23.63,23.5,23.54,6026048.0,21.3981,21.4708,21.3527,21.389,6026048.0
2016-02-12 09:35:00,23.54,23.56,23.46,23.49,3528060.0,21.389,21.4072,21.3163,21.3436,3528060.0
2016-02-12 09:40:00,23.49,23.52,23.45,23.45,2258060.0,21.3436,21.3709,21.3073,21.3073,2258060.0
2016-02-12 09:45:00,23.45,23.46,23.38,23.38,2620196.0,21.3073,21.3163,21.2437,21.2437,2620196.0
2016-02-12 09:50:00,23.38,23.43,23.36,23.43,2519612.0,21.2437,21.2891,21.2255,21.2891,2519612.0
2016-02-12 09:55:00,23.43,23.44,23.31,23.32,2528660.0,21.2891,21.2982,21.18,21.1891,2528660.0
2016-02-12 10:00:00,23.32,23.32,23.26,23.29,3114300.0,21.1891,21.1891,21.1346,21.1619,3114300.0
2016-02-12 10:05:00,23.29,23.32,23.26,23.3,2664260.0,21.1619,21.1891,21.1346,21.171,2664260.0
2016-02-12 10:10:00,23.3,23.34,23.28,23.29,2743388.0,21.171,21.2073,21.1528,21.1619,2743388.0
2016-02-12 10:15:00,23.29,23.31,23.25,23.31,2558544.0,21.1619,21.18,21.1255,21.18,2558544.0
2016-02-12 10:20:00,23.31,23.35,23.29,23.34,2184360.0,21.18,21.2164,21.1619,21.2073,2184360.0
2016-02-12 10:25:00,23.34,23.39,23.34,23.35,2231664.0,21.2073,21.2527,21.2073,21.2164,2231664.0
2016-02-12 10:30:00,23.34,23.36,23.32,23.33,2147076.0,21.2073,21.2255,21.1891,21.1982,2147076.0
2016-02-12 10:35:00,23.33,23.34,23.26,23.3,2117340.0,21.1982,21.2073,21.1346,21.171,2117340.0
2016-02-12 10:40:00,23.3,23.31,23.29,23.31,1436088.0,21.171,21.18,21.1619,21.18,1436088.0
2016-02-12 10:45:00,23.31,23.31,23.28,23.3,1307164.0,21.18,21.18,21.1528,21.171,1307164.0
2016-02-12 10:50:00,23.3,23.31,23.3,23.31,1548188.0,21.171,21.18,21.171,21.18,1548188.0
2016-02-12 10:55:00,23.31,23.31,23.27,23.31,1714256.0,21.18,21.18,21.1437,21.18,1714256.0
2016-02-12 11:00:00,23.31,23.4,23.31,23.36,2886372.0,21.18,21.2618,21.18,21.2255,2886372.0
2016-02-12 11:05:00,23.37,23.43,23.36,23.41,2108100.0,21.2346,21.2891,21.2255,21.2709,2108100.0
2016-02-12 11:10:00,23.41,23.49,23.4,23.49,1983892.0,21.2709,21.3436,21.2618,21.3436,1983892.0
2016-02-12 11:15:00,23.49,23.52,23.48,23.49,2827152.0,21.3436,21.3709,21.3345,21.3436,2827152.0
2016-02-12 11:20:00,23.49,23.51,23.48,23.5,1850696.0,21.3436,21.3618,21.3345,21.3527,1850696.0
2016-02-12 11:25:00,23.5,23.57,23.5,23.53,2762764.0,21.3527,21.4163,21.3527,21.3799,2762764.0
2016-02-12 11:30:00,23.53,23.55,23.49,23.5,2364740.0,21.3799,21.3981,21.3436,21.3527,2364740.0
2016-02-12 11:35:00,23.5,23.51,23.48,23.49,1313264.0,21.3527,21.3618,21.3345,21.3436,1313264.0
2016-02-12 11:40:00,23.49,23.53,23.49,23.52,1850420.0,21.3436,21.3799,21.3436,21.3709,1850420.0
2016-02-12 11:45:00,23.53,23.53,23.49,23.49,1327328.0,21.3799,21.3799,21.3436,21.3436,1327328.0
2016-02-12 11:50:00,23.49,23.5,23.45,23.46,1498800.0,21.3436,21.3527,21.3073,21.3163,1498800.0
2016-02-12 11:55:00,23.46,23.5,23.45,23.49,1077204.0,21.3163,21.3527,21.3073,21.3436,1077204.0
2016-02-12 12:00:00,23.49,23.51,23.47,23.48,1276384.0,21.3436,21.3618,21.3254,21.3345,1276384.0
2016-02-12 12:05:00,23.48,23.49,23.45,23.47,751904.0,21.3345,21.3436,21.3073,21.3254,751904.0
2016-02-12 12:10:00,23.47,23.48,23.44,23.46,1485060.0,21.3254,21.3345,21.2982,21.3163,1485060.0
2016-02-12 12:15:00,23.47,23.47,23.42,23.44,1199924.0,21.3254,21.3254,21.28,21.2982,1199924.0
2016-02-12 12:20:00,23.44,23.46,23.43,23.43,768040.0,21.2982,21.3163,21.2891,21.2891,768040.0
2016-02-12 12:25:00,23.43,23.47,23.43,23.45,1048076.0,21.2891,21.3254,21.2891,21.3073,1048076.0
2016-02-12 12:30:00,23.45,23.47,23.43,23.46,879788.0,21.3073,21.3254,21.2891,21.3163,879788.0
2016-02-12 12:35:00,23.47,23.49,23.45,23.49,815020.0,21.3254,21.3436,21.3073,21.3436,815020.0
2016-02-12 12:40:00,23.49,23.49,23.46,23.48,830116.0,21.3436,21.3436,21.3163,21.3345,830116.0
2016-02-12 12:45:00,23.48,23.49,23.47,23.47,536540.0,21.3345,21.3436,21.3254,21.3254,536540.0
2016-02-12 12:50:00,23.47,23.49,23.46,23.48,774016.0,21.3254,21.3436,21.3163,21.3345,774016.0
2016-02-12 12:55:00,23.48,23.49,23.44,23.44,870588.0,21.3345,21.3436,21.2982,21.2982,870588.0
2016-02-12 13:00:00,23.43,23.45,23.42,23.42,1015744.0,21.2891,21.3073,21.28,21.28,1015744.0
2016-02-12 13:05:00,23.43,23.43,23.36,23.37,1824260.0,21.2891,21.2891,21.2255,21.2346,1824260.0
2016-02-12 13:10:00,23.37,23.4,23.36,23.38,1078972.0,21.2346,21.2618,21.2255,21.2437,1078972.0
2016-02-12 13:15:00,23.38,23.38,23.36,23.36,1152192.0,21.2437,21.2437,21.2255,21.2255,1152192.0
2016-02-12 13:20:00,23.36,23.37,23.35,23.35,815072.0,21.2255,21.2346,21.2164,21.2164,815072.0
2016-02-12 13:25:00,23.35,23.39,23.35,23.38,1037436.0,21.2164,21.2527,21.2164,21.2437,1037436.0
2016-02-12 13:30:00,23.38,23.4,23.37,23.37,938952.0,21.2437,21.2618,21.2346,21.2346,938952.0
2016-02-12 13:35:00,23.37,23.39,23.36,23.37,1082464.0,21.2346,21.2527,21.2255,21.2346,1082464.0
2016-02-12 13:40:00,23.37,23.4,23.36,23.38,1062732.0,21.2346,21.2618,21.2255,21.2437,1062732.0
2016-02-12 13:45:00,23.38,23.4,23.36,23.4,962880.0,21.2437,21.2618,21.2255,21.2618,962880.0
2016-02-12 13:50:00,23.4,23.4,23.36,23.37,851828.0,21.2618,21.2618,21.2255,21.2346,851828.0
2016-02-12 13:55:00,23.37,23.38,23.35,23.36,969788.0,21.2346,21.2437,21.2164,21.2255,969788.0
2016-02-12 14:00:00,23.36,23.38,23.36,23.37,786408.0,21.2255,21.2437,21.2255,21.2346,786408.0
2016-02-12 14:05:00,23.37,23.43,23.36,23.42,1410564.0,21.2346,21.2891,21.2255,21.28,1410564.0
2016-02-12 14:10:00,23.43,23.44,23.41,23.43,1072688.0,21.2891,21.2982,21.2709,21.2891,1072688.0
2016-02-12 14:15:00,23.43,23.45,23.42,23.43,1542544.0,21.2891,21.3073,21.28,21.2891,1542544.0
2016-02-12 14:20:00,23.43,23.44,23.42,23.43,1142808.0,21.2891,21.2982,21.28,21.2891,1142808.0
2016-02-12 14:25:00,23.43,23.48,23.43,23.48,1247772.0,21.2891,21.3345,21.2891,21.3345,1247772.0
2016-02-12 14:30:00,23.48,23.49,23.46,23.48,1412300.0,21.3345,21.3436,21.3163,21.3345,1412300.0
2016-02-12 14:35:00,23.48,23.48,23.46,23.48,1064812.0,21.3345,21.3345,21.3163,21.3345,1064812.0
2016-02-12 14:40:00,23.48,23.5,23.47,23.5,1870360.0,21.3345,21.3527,21.3254,21.3527,1870360.0
2016-02-12 14:45:00,23.5,23.5,23.46,23.47,1956092.0,21.3527,21.3527,21.3163,21.3254,1956092.0
2016-02-12 14:50:00,23.47,23.49,23.47,23.47,1548872.0,21.3254,21.3436,21.3254,21.3254,1548872.0
2016-02-12 14:55:00,23.47,23.48,23.46,23.47,1309100.0,21.3254,21.3345,21.3163,21.3254,1309100.0
2016-02-12 15:00:00,23.47,23.48,23.46,23.48,1541960.0,21.3254,21.3345,21.3163,21.3345,1541960.0
2016-02-12 15:05:00,23.48,23.51,23.47,23.5,1524956.0,21.3345,21.3618,21.3254,21.3527,1524956.0
2016-02-12 15:10:00,23.51,23.54,23.5,23.53,1951032.0,21.3618,21.389,21.3527,21.3799,1951032.0
2016-02-12 15:15:00,23.53,23.55,23.53,23.53,1776788.0,21.3799,21.3981,21.3799,21.3799,1776788.0
2016-02-12 15:20:00,23.53,23.54,23.52,23.53,1677088.0,21.3799,21.389,21.3709,21.3799,1677088.0
2016-02-12 15:25:00,23.54,23.54,23.49,23.5,2218272.0,21.389,21.389,21.3436,21.3527,2218272.0
2016-02-12 15:30:00,23.5,23.5,23.43,23.44,2136420.0,21.3527,21.3527,21.2891,21.2982,2136420.0
2016-02-12 15:35:00,23.44,23.45,23.41,23.45,2035856.0,21.2982,21.3073,21.2709,21.3073,2035856.0
2016-02-12 15:40:00,23.45,23.48,23.43,23.47,2320360.0,21.3073,21.3345,21.2891,21.3254,2320360.0
2016-02-12 15:45:00,23.47,23.49,23.46,23.48,2024368.0,21.3254,21.3436,21.3163,21.3345,2024368.0
2016-02-12 15:50:00,23.48,23.5,23.46,23.48,2745884.0,21.3345,21.3527,21.3163,21.3345,2745884.0
2016-02-12 15:55:00,23.48,23.5,23.47,23.5,6115004.0,21.3345,21.3527,21.3254,21.3527,6115004.0
2016-02-16 09:30:00,23.74,23.75,23.66,23.67,5829188.0,21.5708,21.5798,21.4981,21.5072,5829188.0
2016-02-16 09:35:00,23.67,23.78,23.65,23.76,3321012.0,21.5072,21.6071,21.489,21.5889,3321012.0
2016-02-16 09:40:00,23.76,23.86,23.75,23.85,4493044.0,21.5889,21.6798,21.5798,21.6707,4493044.0
2016-02-16 09:45:00,23.85,23.87,23.8,23.82,4007312.0,21.6707,21.6889,21.6253,21.6434,4007312.0
2016-02-16 09:50:00,23.82,23.83,23.71,23.74,3373248.0,21.6434,21.6525,21.5435,21.5708,3373248.0
2016-02-16 09:55:00,23.74,23.82,23.74,23.8,2672508.0,21.5708,21.6434,21.5708,21.6253,2672508.0
2016-02-16 10:00:00,23.79,23.82,23.72,23.73,3301044.0,21.6162,21.6434,21.5526,21.5617,3301044.0
2016-02-16 10:05:00,23.73,23.76,23.71,23.73,2178252.0,21.5617,21.5889,21.5435,21.5617,2178252.0
2016-02-16 10:10:00,23.73,23.75,23.72,23.74,1638316.0,21.5617,21.5798,21.5526,21.5708,1638316.0
2016-02-16 10:15:00,23.74,23.79,23.74,23.78,2447764.0,21.5708,21.6162,21.5708,21.6071,2447764.0
2016-02-16 10:20:00,23.78,23.78,23.74,23.75,1842600.0,21.6071,21.6071,21.5708,21.5798,1842600.0
2016-02-16 10:25:00,23.75,23.77,23.75,23.76,1537292.0,21.5798,21.598,21.5798,21.5889,1537292.0
2016-02-16 10:30:00,23.77,23.79,23.73,23.79,1867896.0,21.598,21.6162,21.5617,21.6162,1867896.0
2016-02-16 10:35:00,23.79,23.81,23.77,23.8,2039140.0,21.6162,21.6344,21.598,21.6253,2039140.0
2016-02-16 10:40:00,23.8,23.84,23.8,23.83,2032312.0,21.6253,21.6616,21.6253,21.6525,2032312.0
2016-02-16 10:45:00,23.83,23.86,23.83,23.85,1682612.0,21.6525,21.6798,21.6525,21.6707,1682612.0
2016-02-16 10:50:00,23.85,23.86,23.79,23.81,2071768.0,21.6707,21.6798,21.6162,21.6344,2071768.0
2016-02-16 10:55:00,23.81,23.84,23.8,23.82,1521068.0,21.6344,21.6616,21.6253,21.6434,1521068.0
2016-02-16 11:00:00,23.82,23.83,23.79,23.8,2221156.0,21.6434,21.6525,21.6162,21.6253,2221156.0
2016-02-16 11:05:00,23.8,23.8,23.75,23.75,1767300.0,21.6253,21.6253,21.5798,21.5798,1767300.0
2016-02-16 11:10:00,23.75,23.81,23.75,23.8,1440328.0,21.5798,21.6344,21.5798,21.6253,1440328.0
2016-02-16 11:15:00,23.8,23.85,23.8,23.85,1516284.0,21.6253,21.6707,21.6253,21.6707,1516284.0
2016-02-16 11:20:00,23.85,23.87,23.84,23.87,1480232.0,21.6707,21.6889,21.6616,21.6889,1480232.0
2016-02-16 11:25:00,23.87,23.91,23.85,23.88,2620096.0,21.6889,21.7252,21.6707,21.698,2620096.0
2016-02-16 11:30:00,23.88,23.92,23.87,23.9,1505272.0,21.698,21.7343,21.6889,21.7161,1505272.0
2016-02-16 11:35:00,23.9,23.9,23.84,23.87,1491568.0,21.7161,21.7161,21.6616,21.6889,1491568.0
2016-02-16 11:40:00,23.87,23.87,23.84,23.86,952520.0,21.6889,21.6889,21.6616,21.6798,952520.0
2016-02-16 11:45:00,23.86,23.87,23.84,23.85,1149180.0,21.6798,21.6889,21.6616,21.6707,1149180.0
2016-02-16 11:50:00,23.85,23.91,23.85,23.9,1043412.0,21.6707,21.7252,21.6707,21.7161,1043412.0
2016-02-16 11:55:00,23.89,23.94,23.89,23.94,2054936.0,21.7071,21.7525,21.7071,21.7525,2054936.0
2016-02-16 12:00:00,23.94,23.98,23.93,23.98,3454832.0,21.7525,21.7888,21.7434,21.7888,3454832.0
2016-02-16 12:05:00,23.98,23.99,23.93,23.95,1695176.0,21.7888,21.7979,21.7434,21.7616,1695176.0
2016-02-16 12:10:00,23.95,23.96,23.93,23.95,1197268.0,21.7616,21.7707,21.7434,21.7616,1197268.0
2016-02-16 12:15:00,23.95,23.99,23.95,23.99,1542716.0,21.7616,21.7979,21.7616,21.7979,1542716.0
2016-02-16 12:20:00,23.99,24.04,23.97,23.97,3598276.0,21.7979,21.8433,21.7797,21.7797,3598276.0
2016-02-16 12:25:00,23.97,24.0,23.97,24.0,1253796.0,21.7797,21.807,21.7797,21.807,1253796.0
2016-02-16 12:30:00,24.0,24.0,23.98,23.98,1208696.0,21.807,21.807,21.7888,21.7888,1208696.0
2016-02-16 12:35:00,23.98,23.99,23.95,23.97,1320676.0,21.7888,21.7979,21.7616,21.7797,1320676.0
2016-02-16 12:40:00,23.97,23.97,23.93,23.95,1649600.0,21.7797,21.7797,21.7434,21.7616,1649600.0
2016-02-16 12:45:00,23.95,23.97,23.95,23.97,1012624.0,21.7616,21.7797,21.7616,21.7797,1012624.0
2016-02-16 12:50:00,23.97,23.99,23.95,23.99,1757388.0,21.7797,21.7979,21.7616,21.7979,1757388.0
2016-02-16 12:55:00,23.99,24.02,23.99,24.01,1481704.0,21.7979,21.8252,21.7979,21.8161,1481704.0
2016-02-16 13:00:00,24.01,24.01,24.0,24.0,1370056.0,21.8161,21.8161,21.807,21.807,1370056.0
2016-02-16 13:05:00,24.0,24.02,23.99,24.02,1395704.0,21.807,21.8252,21.7979,21.8252,1395704.0
2016-02-16 13:10:00,24.02,24.04,24.02,24.03,1189680.0,21.8252,21.8433,21.8252,21.8343,1189680.0
2016-02-16 13:15:00,24.03,24.06,24.03,24.05,1668280.0,21.8343,21.8615,21.8343,21.8524,1668280.0
2016-02-16 13:20:00,24.05,24.07,24.04,24.07,1495164.0,21.8524,21.8706,21.8433,21.8706,1495164.0
2016-02-16 13:25:00,24.07,24.09,24.04,24.05,1871444.0,21.8706,21.8888,21.8433,21.8524,1871444.0
2016-02-16 13:30:00,24.05,24.06,24.02,24.03,1475696.0,21.8524,21.8615,21.8252,21.8343,1475696.0
2016-02-16 13:35:00,24.03,24.05,24.03,24.03,3180648.0,21.8343,21.8524,21.8343,21.8343,3180648.0
2016-02-16 13:40:00,24.03,24.04,24.02,24.03,1006188.0,21.8343,21.8433,21.8252,21.8343,1006188.0
2016-02-16 13:45:00,24.03,24.05,24.03,24.04,863332.0,21.8343,21.8524,21.8343,21.8433,863332.0
2016-02-16 13:50:00,24.04,24.1,24.04,24.09,1201184.0,21.8433,21.8979,21.8433,21.8888,1201184.0
2016-02-16 13:55:00,24.09,24.1,24.06,24.07,1271484.0,21.8888,21.8979,21.8615,21.8706,1271484.0
2016-02-16 14:00:00,24.07,24.1,24.07,24.1,1143636.0,21.8706,21.8979,21.8706,21.8979,1143636.0
2016-02-16 14:05:00,24.1,24.11,24.08,24.1,1248964.0,21.8979,21.9069,21.8797,21.8979,1248964.0
2016-02-16 14:10:00,24.1,24.12,24.1,24.1,1626716.0,21.8979,21.916,21.8979,21.8979,1626716.0
2016-02-16 14:15:00,24.1,24.12,24.1,24.11,1145432.0,21.8979,21.916,21.8979,21.9069,1145432.0
2016-02-16 14:20:00,24.11,24.14,24.11,24.12,2015056.0,21.9069,21.9342,21.9069,21.916,2015056.0
2016-02-16 14:25:00,24.12,24.16,24.09,24.16,1959300.0,21.916,21.9524,21.8888,21.9524,1959300.0
2016-02-16 14:30:00,24.16,24.21,24.15,24.15,3005748.0,21.9524,21.9978,21.9433,21.9433,3005748.0
2016-02-16 14:35:00,24.15,24.18,24.13,24.14,1615788.0,21.9433,21.9706,21.9251,21.9342,1615788.0
2016-02-16 14:40:00,24.14,24.15,24.12,24.13,1756964.0,21.9342,21.9433,21.916,21.9251,1756964.0
2016-02-16 14:45:00,24.14,24.17,24.13,24.14,1521480.0,21.9342,21.9615,21.9251,21.9342,1521480.0
2016-02-16 14:50:00,24.14,24.16,24.12,24.13,2209896.0,21.9342,21.9524,21.916,21.9251,2209896.0
2016-02-16 14:55:00,24.13,24.15,24.12,24.12,3579068.0,21.9251,21.9433,21.916,21.916,3579068.0
2016-02-16 15:00:00,24.12,24.15,24.12,24.14,2633524.0,21.916,21.9433,21.916,21.9342,2633524.0
2016-02-16 15:05:00,24.14,24.15,24.08,24.09,1976384.0,21.9342,21.9433,21.8797,21.8888,1976384.0
2016-02-16 15:10:00,24.09,24.14,24.08,24.14,2404856.0,21.8888,21.9342,21.8797,21.9342,2404856.0
2016-02-16 15:15:00,24.14,24.18,24.13,24.13,2727812.0,21.9342,21.9706,21.9251,21.9251,2727812.0
2016-02-16 15:20:00,24.13,24.2,24.12,24.18,2588952.0,21.9251,21.9887,21.916,21.9706,2588952.0
2016-02-16 15:25:00,24.18,24.2,24.17,24.17,1956116.0,21.9706,21.9887,21.9615,21.9615,1956116.0
2016-02-16 15:30:00,24.17,24.18,24.14,24.18,2999464.0,21.9615,21.9706,21.9342,21.9706,2999464.0
2016-02-16 15:35:00,24.18,24.18,24.14,24.15,2170184.0,21.9706,21.9706,21.9342,21.9433,2170184.0
2016-02-16 15:40:00,24.15,24.15,24.1,24.13,2105580.0,21.9433,21.9433,21.8979,21.9251,2105580.0
2016-02-16 15:45:00,24.13,24.13,24.07,24.11,2912388.0,21.9251,21.9251,21.8706,21.9069,2912388.0
2016-02-16 15:50:00,24.11,24.17,24.11,24.16,3869344.0,21.9069,21.9615,21.9069,21.9524,3869344.0
2016-02-16 15:55:00,24.16,24.16,24.03,24.16,7876352.0,21.9524,21.9524,21.8343,21.9524,7876352.0
2016-02-17 09:30:00,24.17,24.25,24.06,24.22,7700224.0,21.9615,22.0342,21.8615,22.0069,7700224.0
2016-02-17 09:35:00,24.22,24.3,24.15,24.16,4239980.0,22.0069,22.0796,21.9433,21.9524,4239980.0
2016-02-17 09:40:00,24.16,24.23,24.04,24.04,4725472.0,21.9524,22.016,21.8433,21.8433,4725472.0
2016-02-17 09:45:00,24.04,24.14,24.04,24.12,3649372.0,21.8433,21.9342,21.8433,21.916,3649372.0
2016-02-17 09:50:00,24.11,24.2,24.1,24.18,2923668.0,21.9069,21.9887,21.8979,21.9706,2923668.0
2016-02-17 09:55:00,24.18,24.23,24.18,24.21,2197732.0,21.9706,22.016,21.9706,21.9978,2197732.0
2016-02-17 10:00:00,24.21,24.25,24.17,24.18,3073732.0,21.9978,22.0342,21.9615,21.9706,3073732.0
2016-02-17 10:05:00,24.18,24.24,24.18,24.22,2242692.0,21.9706,22.0251,21.9706,22.0069,2242692.0
2016-02-17 10:10:00,24.22,24.25,24.2,24.24,1846140.0,22.0069,22.0342,21.9887,22.0251,1846140.0
2016-02-17 10:15:00,24.24,24.24,24.19,24.24,2077792.0,22.0251,22.0251,21.9796,22.0251,2077792.0
2016-02-17 10:20:00,24.24,24.25,24.22,24.23,2083684.0,22.0251,22.0342,22.0069,22.016,2083684.0
2016-02-17 10:25:00,24.23,24.29,24.22,24.29,2493276.0,22.016,22.0705,22.0069,22.0705,2493276.0
2016-02-17 10:30:00,24.29,24.29,24.24,24.25,2709944.0,22.0705,22.0705,22.0251,22.0342,2709944.0
2016-02-17 10:35:00,24.25,24.26,24.21,24.21,2586608.0,22.0342,22.0432,21.9978,21.9978,2586608.0
2016-02-17 10:40:00,24.22,24.23,24.18,24.21,2603776.0,22.0069,22.016,21.9706,21.9978,2603776.0
2016-02-17 10:45:00,24.21,24.22,24.19,24.21,2696820.0,21.9978,22.0069,21.9796,21.9978,2696820.0
2016-02-17 10:50:00,24.2,24.23,24.18,24.23,2256892.0,21.9887,22.016,21.9706,22.016,2256892.0
2016-02-17 10:55:00,24.23,24.28,24.23,24.27,2227484.0,22.016,22.0614,22.016,22.0523,2227484.0
2016-02-17 11:00:00,24.27,24.28,24.24,24.27,2746844.0,22.0523,22.0614,22.0251,22.0523,2746844.0
2016-02-17 11:05:00,24.28,24.3,24.27,24.29,1881572.0,22.0614,22.0796,22.0523,22.0705,1881572.0
2016-02-17 11:10:00,24.29,24.33,24.29,24.31,1979924.0,22.0705,22.1068,22.0705,22.0887,1979924.0
2016-02-17 11:15:00,24.31,24.35,24.3,24.31,2117524.0,22.0887,22.125,22.0796,22.0887,2117524.0
2016-02-17 11:20:00,24.32,24.34,24.31,24.32,1422484.0,22.0978,22.1159,22.0887,22.0978,1422484.0
2016-02-17 11:25:00,24.32,24.33,24.3,24.31,1515512.0,22.0978,22.1068,22.0796,22.0887,1515512.0
2016-02-17 11:30:00,24.31,24.34,24.29,24.31,1472424.0,22.0887,22.1159,22.0705,22.0887,1472424.0
2016-02-17 11:35:00,24.31,24.32,24.26,24.28,1744704.0,22.0887,22.0978,22.0432,22.0614,1744704.0
2016-02-17 11:40:00,24.27,24.28,24.25,24.25,949368.0,22.0523,22.0614,22.0342,22.0342,949368.0
2016-02-17 11:45:00,24.25,24.28,24.25,24.27,928116.0,22.0342,22.0614,22.0342,22.0523,928116.0
2016-02-17 11:50:00,24.27,24.29,24.25,24.26,1009164.0,22.0523,22.0705,22.0342,22.0432,1009164.0
2016-02-17 11:55:00,24.26,24.28,24.24,24.25,2217024.0,22.0432,22.0614,22.0251,22.0342,2217024.0
2016-02-17 12:00:00,24.25,24.26,24.24,24.25,859288.0,22.0342,22.0432,22.0251,22.0342,859288.0
2016-02-17 12:05:00,24.25,24.28,24.25,24.28,1059756.0,22.0342,22.0614,22.0342,22.0614,1059756.0
2016-02-17 12:10:00,24.28,24.29,24.27,24.27,971884.0,22.0614,22.0705,22.0523,22.0523,971884.0
2016-02-17 12:15:00,24.27,24.32,24.27,24.31,1155280.0,22.0523,22.0978,22.0523,22.0887,1155280.0
2016-02-17 12:20:00,24.31,24.34,24.31,24.34,1226904.0,22.0887,22.1159,22.0887,22.1159,1226904.0
2016-02-17 12:25:00,24.33,24.37,24.33,24.34,2046416.0,22.1068,22.1432,22.1068,22.1159,2046416.0
2016-02-17 12:30:00,24.35,24.43,24.34,24.43,3148476.0,22.125,22.1977,22.1159,22.1977,3148476.0
2016-02-17 12:35:00,24.43,24.43,24.41,24.43,1222256.0,22.1977,22.1977,22.1795,22.1977,1222256.0
2016-02-17 12:40:00,24.43,24.46,24.43,24.44,2360712.0,22.1977,22.225,22.1977,22.2068,2360712.0
2016-02-17 12:45:00,24.44,24.45,24.43,24.44,1280652.0,22.2068,22.2159,22.1977,22.2068,1280652.0
2016-02-17 12:50:00,24.44,24.49,24.43,24.47,1789244.0,22.2068,22.2522,22.1977,22.2341,1789244.0
2016-02-17 12:55:00,24.47,24.47,24.42,24.43,1231476.0,22.2341,22.2341,22.1886,22.1977,1231476.0
2016-02-17 13:00:00,24.43,24.46,24.42,24.45,1377584.0,22.1977,22.225,22.1886,22.2159,1377584.0
2016-02-17 13:05:00,24.44,24.44,24.42,24.43,1379744.0,22.2068,22.2068,22.1886,22.1977,1379744.0
2016-02-17 13:10:00,24.43,24.44,24.43,24.43,952500.0,22.1977,22.2068,22.1977,22.1977,952500.0
2016-02-17 13:15:00,24.44,24.44,24.42,24.43,1089336.0,22.2068,22.2068,22.1886,22.1977,1089336.0
2016-02-17 13:20:00,24.43,24.43,24.42,24.42,847668.0,22.1977,22.1977,22.1886,22.1886,847668.0
2016-02-17 13:25:00,24.42,24.43,24.41,24.43,1121968.0,22.1886,22.1977,22.1795,22.1977,1121968.0
2016-02-17 13:30:00,24.43,24.43,24.4,24.41,1078236.0,22.1977,22.1977,22.1704,22.1795,1078236.0
2016-02-17 13:35:00,24.41,24.41,24.39,24.4,1474868.0,22.1795,22.1795,22.1614,22.1704,1474868.0
2016-02-17 13:40:00,24.4,24.45,24.4,24.44,1279968.0,22.1704,22.2159,22.1704,22.2068,1279968.0
2016-02-17 13:45:00,24.44,24.44,24.41,24.43,682144.0,22.2068,22.2068,22.1795,22.1977,682144.0
2016-02-17 13:50:00,24.43,24.43,24.41,24.43,625040.0,22.1977,22.1977,22.1795,22.1977,625040.0
2016-02-17 13:55:00,24.43,24.43,24.42,24.42,583792.0,22.1977,22.1977,22.1886,22.1886,583792.0
2016-02-17 14:00:00,24.42,24.45,24.4,24.44,1585752.0,22.1886,22.2159,22.1704,22.2068,1585752.0
2016-02-17 14:05:00,24.44,24.49,24.43,24.48,1848864.0,22.2068,22.2522,22.1977,22.2431,1848864.0
2016-02-17 14:10:00,24.48,24.5,24.47,24.48,2286676.0,22.2431,22.2613,22.2341,22.2431,2286676.0
2016-02-17 14:15:00,24.48,24.53,24.48,24.5,2061648.0,22.2431,22.2886,22.2431,22.2613,2061648.0
2016-02-17 14:20:00,24.5,24.53,24.5,24.52,1560696.0,22.2613,22.2886,22.2613,22.2795,1560696.0
2016-02-17 14:25:00,24.52,24.55,24.51,24.53,1354352.0,22.2795,22.3067,22.2704,22.2886,1354352.0
2016-02-17 14:30:00,24.53,24.54,24.49,24.49,1170316.0,22.2886,22.2977,22.2522,22.2522,1170316.0
2016-02-17 14:35:00,24.49,24.52,24.49,24.5,1145908.0,22.2522,22.2795,22.2522,22.2613,1145908.0
2016-02-17 14:40:00,24.5,24.53,24.5,24.53,985708.0,22.2613,22.2886,22.2613,22.2886,985708.0
2016-02-17 14:45:00,24.53,24.54,24.51,24.51,1159672.0,22.2886,22.2977,22.2704,22.2704,1159672.0
2016-02-17 14:50:00,24.51,24.51,24.42,24.46,2374912.0,22.2704,22.2704,22.1886,22.225,2374912.0
2016-02-17 14:55:00,24.46,24.48,24.45,24.46,1323108.0,22.225,22.2431,22.2159,22.225,1323108.0
2016-02-17 15:00:00,24.46,24.48,24.44,24.45,1117848.0,22.225,22.2431,22.2068,22.2159,1117848.0
2016-02-17 15:05:00,24.45,24.46,24.41,24.44,1677088.0,22.2159,22.225,22.1795,22.2068,1677088.0
2016-02-17 15:10:00,24.44,24.49,24.43,24.48,1482408.0,22.2068,22.2522,22.1977,22.2431,1482408.0
2016-02-17 15:15:00,24.48,24.53,24.48,24.52,1843212.0,22.2431,22.2886,22.2431,22.2795,1843212.0
2016-02-17 15:20:00,24.52,24.53,24.46,24.48,1695324.0,22.2795,22.2886,22.225,22.2431,1695324.0
2016-02-17 15:25:00,24.48,24.52,24.48,24.5,1721724.0,22.2431,22.2795,22.2431,22.2613,1721724.0
2016-02-17 15:30:00,24.5,24.51,24.48,24.51,2616584.0,22.2613,22.2704,22.2431,22.2704,2616584.0
2016-02-17 15:35:00,24.51,24.55,24.49,24.55,2583596.0,22.2704,22.3067,22.2522,22.3067,2583596.0
2016-02-17 15:40:00,24.55,24.55,24.52,24.53,2344624.0,22.3067,22.3067,22.2795,22.2886,2344624.0
2016-02-17 15:45:00,24.53,24.53,24.5,24.51,1736336.0,22.2886,22.2886,22.2613,22.2704,1736336.0
2016-02-17 15:50:00,24.51,24.53,24.5,24.53,2906760.0,22.2704,22.2886,22.2613,22.2886,2906760.0
2016-02-17 15:55:00,24.53,24.53,24.49,24.53,6718176.0,22.2886,22.2886,22.2522,22.2886,6718176.0
2016-02-18 09:30:00,24.71,24.72,24.55,24.57,4815468.0,22.4521,22.4612,22.3067,22.3249,4815468.0
2016-02-18 09:35:00,24.56,24.58,24.44,24.52,4092632.0,22.3158,22.334,22.2068,22.2795,4092632.0
2016-02-18 09:40:00,24.52,24.56,24.49,24.53,2363296.0,22.2795,22.3158,22.2522,22.2886,2363296.0
2016-02-18 09:45:00,24.53,24.53,24.46,24.48,2141980.0,22.2886,22.2886,22.225,22.2431,2141980.0
2016-02-18 09:50:00,24.48,24.5,24.45,24.45,2220252.0,22.2431,22.2613,22.2159,22.2159,2220252.0
2016-02-18 09:55:00,24.45,24.45,24.4,24.4,2415248.0,22.2159,22.2159,22.1704,22.1704,2415248.0
2016-02-18 10:00:00,24.41,24.41,24.32,24.39,3138924.0,22.1795,22.1795,22.0978,22.1614,3138924.0
2016-02-18 10:05:00,24.39,24.41,24.35,24.35,1629676.0,22.1614,22.1795,22.125,22.125,1629676.0
2016-02-18 10:10:00,24.35,24.39,24.34,24.36,1493524.0,22.125,22.1614,22.1159,22.1341,1493524.0
2016-02-18 10:15:00,24.36,24.36,24.27,24.35,3133328.0,22.1341,22.1341,22.0523,22.125,3133328.0
2016-02-18 10:20:00,24.35,24.35,24.28,24.31,2492272.0,22.125,22.125,22.0614,22.0887,2492272.0
2016-02-18 10:25:00,24.31,24.37,24.3,24.36,2118684.0,22.0887,22.1432,22.0796,22.1341,2118684.0
2016-02-18 10:30:00,24.36,24.42,24.34,24.36,2224332.0,22.1341,22.1886,22.1159,22.1341,2224332.0
2016-02-18 10:35:00,24.35,24.37,24.32,24.32,1500792.0,22.125,22.1432,22.0978,22.0978,1500792.0
2016-02-18 10:40:00,24.32,24.32,24.25,24.26,2443120.0,22.0978,22.0978,22.0342,22.0432,2443120.0
2016-02-18 10:45:00,24.26,24.3,24.24,24.25,2389012.0,22.0432,22.0796,22.0251,22.0342,2389012.0
2016-02-18 10:50:00,24.25,24.29,24.25,24.28,1281064.0,22.0342,22.0705,22.0342,22.0614,1281064.0
2016-02-18 10:55:00,24.28,24.29,24.25,24.26,1197268.0,22.0614,22.0705,22.0342,22.0432,1197268.0
2016-02-18 11:00:00,24.26,24.27,24.2,24.22,2176308.0,22.0432,22.0523,21.9887,22.0069,2176308.0
2016-02-18 11:05:00,24.22,24.26,24.22,24.25,1303468.0,22.0069,22.0432,22.0069,22.0342,1303468.0
2016-02-18 11:10:00,24.25,24.27,24.22,24.27,1341928.0,22.0342,22.0523,22.0069,22.0523,1341928.0
2016-02-18 11:15:00,24.27,24.29,24.24,24.24,1441264.0,22.0523,22.0705,22.0251,22.0251,1441264.0
2016-02-18 11:20:00,24.25,24.26,24.24,24.24,1029820.0,22.0342,22.0432,22.0251,22.0251,1029820.0
2016-02-18 11:25:00,24.24,24.29,24.24,24.27,1222812.0,22.0251,22.0705,22.0251,22.0523,1222812.0
2016-02-18 11:30:00,24.27,24.28,24.24,24.25,1687000.0,22.0523,22.0614,22.0251,22.0342,1687000.0
2016-02-18 11:35:00,24.25,24.27,24.24,24.25,1072448.0,22.0342,22.0523,22.0251,22.0342,1072448.0
2016-02-18 11:40:00,24.26,24.26,24.23,24.24,1024828.0,22.0432,22.0432,22.016,22.0251,1024828.0
2016-02-18 11:45:00,24.24,24.28,24.23,24.26,1100648.0,22.0251,22.0614,22.016,22.0432,1100648.0
2016-02-18 11:50:00,24.26,24.27,24.25,24.25,658304.0,22.0432,22.0523,22.0342,22.0342,658304.0
2016-02-18 11:55:00,24.25,24.28,24.25,24.28,939988.0,22.0342,22.0614,22.0342,22.0614,939988.0
2016-02-18 12:00:00,24.28,24.29,24.26,24.27,1139084.0,22.0614,22.0705,22.0432,22.0523,1139084.0
2016-02-18 12:05:00,24.28,24.28,24.25,24.26,740212.0,22.0614,22.0614,22.0342,22.0432,740212.0
2016-02-18 12:10:00,24.26,24.26,24.23,24.24,952000.0,22.0432,22.0432,22.016,22.0251,952000.0
2016-02-18 12:15:00,24.24,24.25,24.22,24.23,986060.0,22.0251,22.0342,22.0069,22.016,986060.0
2016-02-18 12:20:00,24.23,24.25,24.22,24.25,697984.0,22.016,22.0342,22.0069,22.0342,697984.0
2016-02-18 12:25:00,24.25,24.27,24.25,24.25,1076908.0,22.0342,22.0523,22.0342,22.0342,1076908.0
2016-02-18 12:30:00,24.25,24.27,24.25,24.26,971008.0,22.0342,22.0523,22.0342,22.0432,971008.0
2016-02-18 12:35:00,24.25,24.26,24.23,24.23,785060.0,22.0342,22.0432,22.016,22.016,785060.0
2016-02-18 12:40:00,24.23,24.23,24.18,24.18,1931536.0,22.016,22.016,21.9706,21.9706,1931536.0
2016-02-18 12:45:00,24.18,24.19,24.13,24.15,1839152.0,21.9706,21.9796,21.9251,21.9433,1839152.0
2016-02-18 12:50:00,24.15,24.19,24.11,24.19,2420312.0,21.9433,21.9796,21.9069,21.9796,2420312.0
2016-02-18 12:55:00,24.19,24.2,24.17,24.19,1223120.0,21.9796,21.9887,21.9615,21.9796,1223120.0
2016-02-18 13:00:00,24.19,24.24,24.18,24.23,1606344.0,21.9796,22.0251,21.9706,22.016,1606344.0
2016-02-18 13:05:00,24.23,24.25,24.22,24.25,1146592.0,22.016,22.0342,22.0069,22.0342,1146592.0
2016-02-18 13:10:00,24.25,24.25,24.21,24.22,749684.0,22.0342,22.0342,21.9978,22.0069,749684.0
2016-02-18 13:15:00,24.22,24.22,24.17,24.19,860256.0,22.0069,22.0069,21.9615,21.9796,860256.0
2016-02-18 13:20:00,24.18,24.18,24.17,24.18,607800.0,21.9706,21.9706,21.9615,21.9706,607800.0
2016-02-18 13:25:00,24.18,24.22,24.18,24.21,618716.0,21.9706,22.0069,21.9706,21.9978,618716.0
2016-02-18 13:30:00,24.2,24.22,24.2,24.21,578396.0,21.9887,22.0069,21.9887,21.9978,578396.0
2016-02-18 13:35:00,24.21,24.21,24.16,24.17,741048.0,21.9978,21.9978,21.9524,21.9615,741048.0
2016-02-18 13:40:00,24.17,24.17,24.13,24.13,1447404.0,21.9615,21.9615,21.9251,21.9251,1447404.0
2016-02-18 13:45:00,24.13,24.15,24.1,24.13,2296820.0,21.9251,21.9433,21.8979,21.9251,2296820.0
2016-02-18 13:50:00,24.13,24.15,24.11,24.15,980176.0,21.9251,21.9433,21.9069,21.9433,980176.0
2016-02-18 13:55:00,24.15,24.17,24.14,24.17,649720.0,21.9433,21.9615,21.9342,21.9615,649720.0
2016-02-18 14:00:00,24.17,24.18,24.15,24.16,1077692.0,21.9615,21.9706,21.9433,21.9524,1077692.0
2016-02-18 14:05:00,24.16,24.19,24.16,24.18,715456.0,21.9524,21.9796,21.9524,21.9706,715456.0
2016-02-18 14:10:00,24.18,24.2,24.18,24.18,1132204.0,21.9706,21.9887,21.9706,21.9706,1132204.0
2016-02-18 14:15:00,24.18,24.19,24.17,24.18,667276.0,21.9706,21.9796,21.9615,21.9706,667276.0
2016-02-18 14:20:00,24.19,24.23,24.18,24.21,905416.0,21.9796,22.016,21.9706,21.9978,905416.0
2016-02-18 14:25:00,24.21,24.24,24.21,24.23,738884.0,21.9978,22.0251,21.9978,22.016,738884.0
2016-02-18 14:30:00,24.23,24.25,24.22,24.24,979224.0,22.016,22.0342,22.0069,22.0251,979224.0
2016-02-18 14:35:00,24.24,24.25,24.22,24.23,1188752.0,22.0251,22.0342,22.0069,22.016,1188752.0
2016-02-18 14:40:00,24.24,24.24,24.21,24.21,965432.0,22.0251,22.0251,21.9978,21.9978,965432.0
2016-02-18 14:45:00,24.21,24.22,24.19,24.2,725004.0,21.9978,22.0069,21.9796,21.9887,725004.0
2016-02-18 14:50:00,24.2,24.22,24.2,24.21,717636.0,21.9887,22.0069,21.9887,21.9978,717636.0
2016-02-18 14:55:00,24.21,24.21,24.2,24.21,692384.0,21.9978,21.9978,21.9887,21.9978,692384.0
2016-02-18 15:00:00,24.21,24.21,24.17,24.17,1540316.0,21.9978,21.9978,21.9615,21.9615,1540316.0
2016-02-18 15:05:00,24.17,24.18,24.15,24.16,1572728.0,21.9615,21.9706,21.9433,21.9524,1572728.0
2016-02-18 15:10:00,24.16,24.18,24.12,24.13,1755544.0,21.9524,21.9706,21.916,21.9251,1755544.0
2016-02-18 15:15:00,24.13,24.14,24.07,24.07,2801600.0,21.9251,21.9342,21.8706,21.8706,2801600.0
2016-02-18 15:20:00,24.07,24.1,24.06,24.1,1846668.0,21.8706,21.8979,21.8615,21.8979,1846668.0
2016-02-18 15:25:00,24.1,24.11,24.06,24.09,1790496.0,21.8979,21.9069,21.8615,21.8888,1790496.0
2016-02-18 15:30:00,24.09,24.12,24.08,24.1,2119916.0,21.8888,21.916,21.8797,21.8979,2119916.0
2016-02-18 15:35:00,24.1,24.11,24.08,24.11,1597116.0,21.8979,21.9069,21.8797,21.9069,1597116.0
2016-02-18 15:40:00,24.11,24.11,24.05,24.06,2185128.0,21.9069,21.9069,21.8524,21.8615,2185128.0
2016-02-18 15:45:00,24.06,24.06,24.02,24.04,2661636.0,21.8615,21.8615,21.8252,21.8433,2661636.0
2016-02-18 15:50:00,24.05,24.07,24.04,24.05,2672544.0,21.8524,21.8706,21.8433,21.8524,2672544.0
2016-02-18 15:55:00,24.05,24.07,24.04,24.07,3943088.0,21.8524,21.8706,21.8433,21.8706,3943088.0
2016-02-19 09:30:00,24.0,24.05,23.95,23.96,10858160.0,21.807,21.8524,21.7616,21.7707,10858160.0
2016-02-19 09:35:00,23.96,24.05,23.96,23.99,2744816.0,21.7707,21.8524,21.7707,21.7979,2744816.0
2016-02-19 09:40:00,23.99,24.13,23.99,24.11,3543724.0,21.7979,21.9251,21.7979,21.9069,3543724.0
2016-02-19 09:45:00,24.11,24.13,24.04,24.04,2178368.0,21.9069,21.9251,21.8433,21.8433,2178368.0
2016-02-19 09:50:00,24.04,24.11,24.04,24.11,2369720.0,21.8433,21.9069,21.8433,21.9069,2369720.0
2016-02-19 09:55:00,24.11,24.15,24.02,24.03,1885256.0,21.9069,21.9433,21.8252,21.8343,1885256.0
2016-02-19 10:00:00,24.02,24.03,23.97,23.99,2881116.0,21.8252,21.8343,21.7797,21.7979,2881116.0
2016-02-19 10:05:00,23.99,24.05,23.96,24.05,1595872.0,21.7979,21.8524,21.7707,21.8524,1595872.0
2016-02-19 10:10:00,24.04,24.07,24.01,24.04,1430680.0,21.8433,21.8706,21.8161,21.8433,1430680.0
2016-02-19 10:15:00,24.04,24.13,24.0,24.12,2284032.0,21.8433,21.9251,21.807,21.916,2284032.0
2016-02-19 10:20:00,24.11,24.13,24.07,24.11,1657588.0,21.9069,21.9251,21.8706,21.9069,1657588.0
2016-02-19 10:25:00,24.11,24.13,24.06,24.12,1544028.0,21.9069,21.9251,21.8615,21.916,1544028.0
2016-02-19 10:30:00,24.11,24.17,24.1,24.17,2500404.0,21.9069,21.9615,21.8979,21.9615,2500404.0
2016-02-19 10:35:00,24.17,24.17,24.09,24.1,1641740.0,21.9615,21.9615,21.8888,21.8979,1641740.0
2016-02-19 10:40:00,24.1,24.11,24.05,24.08,1476164.0,21.8979,21.9069,21.8524,21.8797,1476164.0
2016-02-19 10:45:00,24.08,24.13,24.06,24.1,1420944.0,21.8797,21.9251,21.8615,21.8979,1420944.0
2016-02-19 10:50:00,24.1,24.13,24.08,24.1,898416.0,21.8979,21.9251,21.8797,21.8979,898416.0
2016-02-19 10:55:00,24.09,24.13,24.09,24.09,972644.0,21.8888,21.9251,21.8888,21.8888,972644.0
2016-02-19 11:00:00,24.09,24.09,24.04,24.06,1518680.0,21.8888,21.8888,21.8433,21.8615,1518680.0
2016-02-19 11:05:00,24.06,24.08,24.03,24.08,981716.0,21.8615,21.8797,21.8343,21.8797,981716.0
2016-02-19 11:10:00,24.08,24.12,24.08,24.1,940812.0,21.8797,21.916,21.8797,21.8979,940812.0
2016-02-19 11:15:00,24.1,24.14,24.09,24.1,1464884.0,21.8979,21.9342,21.8888,21.8979,1464884.0
2016-02-19 11:20:00,24.1,24.14,24.1,24.14,984904.0,21.8979,21.9342,21.8979,21.9342,984904.0
2016-02-19 11:25:00,24.14,24.15,24.11,24.15,1323036.0,21.9342,21.9433,21.9069,21.9433,1323036.0
2016-02-19 11:30:00,24.15,24.19,24.11,24.13,2202924.0,21.9433,21.9796,21.9069,21.9251,2202924.0
2016-02-19 11:35:00,24.13,24.14,24.09,24.11,1406020.0,21.9251,21.9342,21.8888,21.9069,1406020.0
2016-02-19 11:40:00,24.1,24.11,24.08,24.1,1669880.0,21.8979,21.9069,21.8797,21.8979,1669880.0
2016-02-19 11:45:00,24.1,24.1,24.08,24.09,1361888.0,21.8979,21.8979,21.8797,21.8888,1361888.0
2016-02-19 11:50:00,24.09,24.11,24.08,24.11,861340.0,21.8888,21.9069,21.8797,21.9069,861340.0
2016-02-19 11:55:00,24.11,24.11,24.06,24.07,1269260.0,21.9069,21.9069,21.8615,21.8706,1269260.0
2016-02-19 12:00:00,24.07,24.1,24.07,24.08,718728.0,21.8706,21.8979,21.8706,21.8797,718728.0
2016-02-19 12:05:00,24.08,24.1,24.07,24.1,487540.0,21.8797,21.8979,21.8706,21.8979,487540.0
2016-02-19 12:10:00,24.09,24.12,24.09,24.11,872168.0,21.8888,21.916,21.8888,21.9069,872168.0
2016-02-19 12:15:00,24.11,24.11,24.08,24.08,540500.0,21.9069,21.9069,21.8797,21.8797,540500.0
2016-02-19 12:20:00,24.08,24.09,24.06,24.08,506404.0,21.8797,21.8888,21.8615,21.8797,506404.0
2016-02-19 12:25:00,24.08,24.1,24.06,24.07,520480.0,21.8797,21.8979,21.8615,21.8706,520480.0
2016-02-19 12:30:00,24.07,24.08,24.06,24.06,697864.0,21.8706,21.8797,21.8615,21.8615,697864.0
2016-02-19 12:35:00,24.06,24.09,24.06,24.08,660304.0,21.8615,21.8888,21.8615,21.8797,660304.0
2016-02-19 12:40:00,24.07,24.1,24.07,24.1,552828.0,21.8706,21.8979,21.8706,21.8979,552828.0
2016-02-19 12:45:00,24.1,24.1,24.07,24.08,721772.0,21.8979,21.8979,21.8706,21.8797,721772.0
2016-02-19 12:50:00,24.08,24.1,24.07,24.07,628508.0,21.8797,21.8979,21.8706,21.8706,628508.0
2016-02-19 12:55:00,24.07,24.07,24.03,24.06,1036356.0,21.8706,21.8706,21.8343,21.8615,1036356.0
2016-02-19 13:00:00,24.05,24.08,24.03,24.05,843148.0,21.8524,21.8797,21.8343,21.8524,843148.0
2016-02-19 13:05:00,24.05,24.05,24.02,24.03,791788.0,21.8524,21.8524,21.8252,21.8343,791788.0
2016-02-19 13:10:00,24.03,24.05,24.03,24.03,815864.0,21.8343,21.8524,21.8343,21.8343,815864.0
2016-02-19 13:15:00,24.03,24.07,24.03,24.06,684912.0,21.8343,21.8706,21.8343,21.8615,684912.0
2016-02-19 13:20:00,24.06,24.07,24.05,24.05,522696.0,21.8615,21.8706,21.8524,21.8524,522696.0
2016-02-19 13:25:00,24.05,24.07,24.05,24.07,510976.0,21.8524,21.8706,21.8524,21.8706,510976.0
2016-02-19 13:30:00,24.07,24.1,24.07,24.09,933728.0,21.8706,21.8979,21.8706,21.8888,933728.0
2016-02-19 13:35:00,24.09,24.1,24.07,24.08,699120.0,21.8888,21.8979,21.8706,21.8797,699120.0
2016-02-19 13:40:00,24.08,24.08,24.04,24.05,1104508.0,21.8797,21.8797,21.8433,21.8524,1104508.0
2016-02-19 13:45:00,24.05,24.06,24.04,24.04,786100.0,21.8524,21.8615,21.8433,21.8433,786100.0
2016-02-19 13:50:00,24.05,24.05,24.03,24.04,737432.0,21.8524,21.8524,21.8343,21.8433,737432.0
2016-02-19 13:55:00,24.04,24.07,24.02,24.07,1016640.0,21.8433,21.8706,21.8252,21.8706,1016640.0
2016-02-19 14:00:00,24.07,24.07,24.05,24.06,940192.0,21.8706,21.8706,21.8524,21.8615,940192.0
2016-02-19 14:05:00,24.06,24.08,24.05,24.06,985540.0,21.8615,21.8797,21.8524,21.8615,985540.0
2016-02-19 14:10:00,24.06,24.07,24.03,24.04,955312.0,21.8615,21.8706,21.8343,21.8433,955312.0
2016-02-19 14:15:00,24.04,24.07,24.04,24.06,814200.0,21.8433,21.8706,21.8433,21.8615,814200.0
2016-02-19 14:20:00,24.06,24.08,24.06,24.08,770512.0,21.8615,21.8797,21.8615,21.8797,770512.0
2016-02-19 14:25:00,24.08,24.1,24.04,24.05,1095724.0,21.8797,21.8979,21.8433,21.8524,1095724.0
2016-02-19 14:30:00,24.05,24.07,24.04,24.06,865176.0,21.8524,21.8706,21.8433,21.8615,865176.0
2016-02-19 14:35:00,24.06,24.06,24.04,24.06,837108.0,21.8615,21.8615,21.8433,21.8615,837108.0
2016-02-19 14:40:00,24.05,24.07,24.05,24.06,641036.0,21.8524,21.8706,21.8524,21.8615,641036.0
2016-02-19 14:45:00,24.06,24.06,24.04,24.05,711012.0,21.8615,21.8615,21.8433,21.8524,711012.0
2016-02-19 14:50:00,24.05,24.05,24.0,24.0,1219372.0,21.8524,21.8524,21.807,21.807,1219372.0
2016-02-19 14:55:00,24.0,24.02,23.99,24.0,1714144.0,21.807,21.8252,21.7979,21.807,1714144.0
2016-02-19 15:00:00,24.0,24.06,24.0,24.06,1533632.0,21.807,21.8615,21.807,21.8615,1533632.0
2016-02-19 15:05:00,24.06,24.07,24.05,24.07,1238952.0,21.8615,21.8706,21.8524,21.8706,1238952.0
2016-02-19 15:10:00,24.07,24.07,24.05,24.07,863492.0,21.8706,21.8706,21.8524,21.8706,863492.0
2016-02-19 15:15:00,24.07,24.07,24.04,24.05,1372300.0,21.8706,21.8706,21.8433,21.8524,1372300.0
2016-02-19 15:20:00,24.05,24.06,24.03,24.05,1484056.0,21.8524,21.8615,21.8343,21.8524,1484056.0
2016-02-19 15:25:00,24.05,24.09,24.05,24.07,2160508.0,21.8524,21.8888,21.8524,21.8706,2160508.0
2016-02-19 15:30:00,24.07,24.08,24.03,24.04,1384076.0,21.8706,21.8797,21.8343,21.8433,1384076.0
2016-02-19 15:35:00,24.04,24.08,24.02,24.08,2207160.0,21.8433,21.8797,21.8252,21.8797,2207160.0
2016-02-19 15:40:00,24.08,24.1,24.06,24.09,2474316.0,21.8797,21.8979,21.8615,21.8888,2474316.0
2016-02-19 15:45:00,24.09,24.09,24.04,24.05,1601208.0,21.8888,21.8888,21.8433,21.8524,1601208.0
2016-02-19 15:50:00,24.05,24.06,24.04,24.04,1916080.0,21.8524,21.8615,21.8433,21.8433,1916080.0
2016-02-19 15:55:00,24.05,24.05,23.99,24.01,5191312.0,21.8524,21.8524,21.7979,21.8161,5191312.0
2016-02-22 09:30:00,24.08,24.13,24.02,24.07,4136084.0,21.8797,21.9251,21.8252,21.8706,4136084.0
2016-02-22 09:35:00,24.07,24.1,23.98,24.01,3084440.0,21.8706,21.8979,21.7888,21.8161,3084440.0
2016-02-22 09:40:00,24.01,24.06,24.0,24.02,2631280.0,21.8161,21.8615,21.807,21.8252,2631280.0
2016-02-22 09:45:00,24.02,24.09,24.02,24.09,2482412.0,21.8252,21.8888,21.8252,21.8888,2482412.0
2016-02-22 09:50:00,24.1,24.15,24.08,24.14,3379288.0,21.8979,21.9433,21.8797,21.9342,3379288.0
2016-02-22 09:55:00,24.15,24.18,24.11,24.14,4959824.0,21.9433,21.9706,21.9069,21.9342,4959824.0
2016-02-22 10:00:00,24.14,24.19,24.14,24.18,2486080.0,21.9342,21.9796,21.9342,21.9706,2486080.0
2016-02-22 10:05:00,24.18,24.18,24.11,24.11,2461524.0,21.9706,21.9706,21.9069,21.9069,2461524.0
2016-02-22 10:10:00,24.11,24.14,24.08,24.08,2506816.0,21.9069,21.9342,21.8797,21.8797,2506816.0
2016-02-22 10:15:00,24.08,24.1,24.03,24.04,1823096.0,21.8797,21.8979,21.8343,21.8433,1823096.0
2016-02-22 10:20:00,24.04,24.1,24.03,24.09,1802764.0,21.8433,21.8979,21.8343,21.8888,1802764.0
2016-02-22 10:25:00,24.09,24.1,24.06,24.07,1475184.0,21.8888,21.8979,21.8615,21.8706,1475184.0
2016-02-22 10:30:00,24.08,24.09,24.06,24.07,1379368.0,21.8797,21.8888,21.8615,21.8706,1379368.0
2016-02-22 10:35:00,24.07,24.09,24.07,24.09,1316220.0,21.8706,21.8888,21.8706,21.8888,1316220.0
2016-02-22 10:40:00,24.09,24.13,24.09,24.1,1479396.0,21.8888,21.9251,21.8888,21.8979,1479396.0
2016-02-22 10:45:00,24.1,24.11,24.09,24.09,922416.0,21.8979,21.9069,21.8888,21.8888,922416.0
2016-02-22 10:50:00,24.09,24.11,24.05,24.06,1462612.0,21.8888,21.9069,21.8524,21.8615,1462612.0
2016-02-22 10:55:00,24.06,24.08,24.04,24.07,1015764.0,21.8615,21.8797,21.8433,21.8706,1015764.0
2016-02-22 11:00:00,24.07,24.07,24.03,24.06,1341728.0,21.8706,21.8706,21.8343,21.8615,1341728.0
2016-02-22 11:05:00,24.06,24.1,24.04,24.09,1211528.0,21.8615,21.8979,21.8433,21.8888,1211528.0
2016-02-22 11:10:00,24.09,24.1,24.06,24.06,1115156.0,21.8888,21.8979,21.8615,21.8615,1115156.0
2016-02-22 11:15:00,24.06,24.06,24.03,24.04,1540220.0,21.8615,21.8615,21.8343,21.8433,1540220.0
2016-02-22 11:20:00,24.04,24.06,24.03,24.03,1019700.0,21.8433,21.8615,21.8343,21.8343,1019700.0
2016-02-22 11:25:00,24.03,24.08,24.03,24.06,2011288.0,21.8343,21.8797,21.8343,21.8615,2011288.0
2016-02-22 11:30:00,24.06,24.07,24.0,24.02,2342088.0,21.8615,21.8706,21.807,21.8252,2342088.0
2016-02-22 11:35:00,24.02,24.02,23.99,24.0,1417792.0,21.8252,21.8252,21.7979,21.807,1417792.0
2016-02-22 11:40:00,24.0,24.01,23.99,24.0,1016312.0,21.807,21.8161,21.7979,21.807,1016312.0
2016-02-22 11:45:00,24.0,24.03,24.0,24.03,881176.0,21.807,21.8343,21.807,21.8343,881176.0
2016-02-22 11:50:00,24.03,24.04,24.02,24.04,1090416.0,21.8343,21.8433,21.8252,21.8433,1090416.0
2016-02-22 11:55:00,24.04,24.06,24.03,24.06,1002464.0,21.8433,21.8615,21.8343,21.8615,1002464.0
2016-02-22 12:00:00,24.06,24.06,24.04,24.05,1432876.0,21.8615,21.8615,21.8433,21.8524,1432876.0
2016-02-22 12:05:00,24.05,24.05,24.02,24.02,838836.0,21.8524,21.8524,21.8252,21.8252,838836.0
2016-02-22 12:10:00,24.02,24.03,24.02,24.03,855284.0,21.8252,21.8343,21.8252,21.8343,855284.0
2016-02-22 12:15:00,24.03,24.08,24.02,24.07,1150532.0,21.8343,21.8797,21.8252,21.8706,1150532.0
2016-02-22 12:20:00,24.07,24.08,24.05,24.06,818324.0,21.8706,21.8797,21.8524,21.8615,818324.0
2016-02-22 12:25:00,24.06,24.07,24.05,24.06,810212.0,21.8615,21.8706,21.8524,21.8615,810212.0
2016-02-22 12:30:00,24.07,24.08,24.05,24.05,1201748.0,21.8706,21.8797,21.8524,21.8524,1201748.0
2016-02-22 12:35:00,24.05,24.08,24.04,24.06,852660.0,21.8524,21.8797,21.8433,21.8615,852660.0
2016-02-22 12:40:00,24.06,24.07,24.04,24.04,879788.0,21.8615,21.8706,21.8433,21.8433,879788.0
2016-02-22 12:45:00,24.04,24.05,24.01,24.03,839632.0,21.8433,21.8524,21.8161,21.8343,839632.0
2016-02-22 12:50:00,24.03,24.04,24.02,24.04,840972.0,21.8343,21.8433,21.8252,21.8433,840972.0
2016-02-22 12:55:00,24.04,24.04,24.0,24.01,1061724.0,21.8433,21.8433,21.807,21.8161,1061724.0
2016-02-22 13:00:00,24.01,24.05,24.0,24.05,953652.0,21.8161,21.8524,21.807,21.8524,953652.0
2016-02-22 13:05:00,24.05,24.07,24.05,24.06,1089684.0,21.8524,21.8706,21.8524,21.8615,1089684.0
2016-02-22 13:10:00,24.06,24.07,24.05,24.06,628784.0,21.8615,21.8706,21.8524,21.8615,628784.0
2016-02-22 13:15:00,24.06,24.06,24.04,24.05,830464.0,21.8615,21.8615,21.8433,21.8524,830464.0
2016-02-22 13:20:00,24.05,24.07,24.05,24.06,563648.0,21.8524,21.8706,21.8524,21.8615,563648.0
2016-02-22 13:25:00,24.07,24.07,24.05,24.06,845496.0,21.8706,21.8706,21.8524,21.8615,845496.0
2016-02-22 13:30:00,24.06,24.08,24.05,24.07,1039692.0,21.8615,21.8797,21.8524,21.8706,1039692.0
2016-02-22 13:35:00,24.07,24.11,24.07,24.11,1355032.0,21.8706,21.9069,21.8706,21.9069,1355032.0
2016-02-22 13:40:00,24.11,24.11,24.09,24.1,974524.0,21.9069,21.9069,21.8888,21.8979,974524.0
2016-02-22 13:45:00,24.1,24.12,24.09,24.12,1086660.0,21.8979,21.916,21.8888,21.916,1086660.0
2016-02-22 13:50:00,24.12,24.13,24.07,24.09,1848160.0,21.916,21.9251,21.8706,21.8888,1848160.0
2016-02-22 13:55:00,24.09,24.12,24.09,24.12,994852.0,21.8888,21.916,21.8888,21.916,994852.0
2016-02-22 14:00:00,24.12,24.14,24.12,24.13,1098224.0,21.916,21.9342,21.916,21.9251,1098224.0
2016-02-22 14:05:00,24.14,24.14,24.1,24.11,986676.0,21.9342,21.9342,21.8979,21.9069,986676.0
2016-02-22 14:10:00,24.11,24.13,24.11,24.13,713956.0,21.9069,21.9251,21.9069,21.9251,713956.0
2016-02-22 14:15:00,24.13,24.16,24.12,24.14,2062964.0,21.9251,21.9524,21.916,21.9342,2062964.0
2016-02-22 14:20:00,24.15,24.15,24.13,24.14,1043664.0,21.9433,21.9433,21.9251,21.9342,1043664.0
2016-02-22 14:25:00,24.14,24.15,24.1,24.12,1588724.0,21.9342,21.9433,21.8979,21.916,1588724.0
2016-02-22 14:30:00,24.12,24.12,24.07,24.11,4487380.0,21.916,21.916,21.8706,21.9069,4487380.0
2016-02-22 14:35:00,24.11,24.14,24.1,24.13,1185388.0,21.9069,21.9342,21.8979,21.9251,1185388.0
2016-02-22 14:40:00,24.13,24.14,24.11,24.13,1040128.0,21.9251,21.9342,21.9069,21.9251,1040128.0
2016-02-22 14:45:00,24.13,24.13,24.11,24.12,709164.0,21.9251,21.9251,21.9069,21.916,709164.0
2016-02-22 14:50:00,24.12,24.16,24.11,24.15,1393172.0,21.916,21.9524,21.9069,21.9433,1393172.0
2016-02-22 14:55:00,24.15,24.18,24.15,24.15,1567740.0,21.9433,21.9706,21.9433,21.9433,1567740.0
2016-02-22 15:00:00,24.16,24.16,24.11,24.12,1170688.0,21.9524,21.9524,21.9069,21.916,1170688.0
2016-02-22 15:05:00,24.11,24.12,24.1,24.11,1203964.0,21.9069,21.916,21.8979,21.9069,1203964.0
2016-02-22 15:10:00,24.11,24.14,24.1,24.13,1177440.0,21.9069,21.9342,21.8979,21.9251,1177440.0
2016-02-22 15:15:00,24.13,24.14,24.12,24.13,912408.0,21.9251,21.9342,21.916,21.9251,912408.0
2016-02-22 15:20:00,24.13,24.15,24.11,24.15,1340848.0,21.9251,21.9433,21.9069,21.9433,1340848.0
2016-02-22 15:25:00,24.15,24.17,24.13,24.15,1542084.0,21.9433,21.9615,21.9251,21.9433,1542084.0
2016-02-22 15:30:00,24.15,24.18,24.15,24.17,1440448.0,21.9433,21.9706,21.9433,21.9615,1440448.0
2016-02-22 15:35:00,24.17,24.17,24.13,24.15,1680112.0,21.9615,21.9615,21.9251,21.9433,1680112.0
2016-02-22 15:40:00,24.16,24.18,24.15,24.17,1993112.0,21.9524,21.9706,21.9433,21.9615,1993112.0
2016-02-22 15:45:00,24.17,24.18,24.16,24.16,1615272.0,21.9615,21.9706,21.9524,21.9524,1615272.0
2016-02-22 15:50:00,24.16,24.19,24.16,24.18,2185520.0,21.9524,21.9796,21.9524,21.9706,2185520.0
2016-02-22 15:55:00,24.18,24.23,24.18,24.22,5083304.0,21.9706,22.016,21.9706,22.0069,5083304.0
2016-02-23 09:30:00,24.1,24.1,24.03,24.08,3501760.0,21.8979,21.8979,21.8343,21.8797,3501760.0
2016-02-23 09:35:00,24.09,24.13,24.07,24.07,1872736.0,21.8888,21.9251,21.8706,21.8706,1872736.0
2016-02-23 09:40:00,24.07,24.09,24.05,24.07,2114148.0,21.8706,21.8888,21.8524,21.8706,2114148.0
2016-02-23 09:45:00,24.07,24.1,24.04,24.05,1488456.0,21.8706,21.8979,21.8433,21.8524,1488456.0
2016-02-23 09:50:00,24.05,24.07,24.04,24.07,1462116.0,21.8524,21.8706,21.8433,21.8706,1462116.0
2016-02-23 09:55:00,24.07,24.1,24.04,24.05,1164300.0,21.8706,21.8979,21.8433,21.8524,1164300.0
2016-02-23 10:00:00,24.04,24.06,24.01,24.03,1921544.0,21.8433,21.8615,21.8161,21.8343,1921544.0
2016-02-23 10:05:00,24.03,24.04,23.95,23.95,3021692.0,21.8343,21.8433,21.7616,21.7616,3021692.0
2016-02-23 10:10:00,23.95,24.0,23.94,23.99,2237392.0,21.7616,21.807,21.7525,21.7979,2237392.0
2016-02-23 10:15:00,23.99,24.02,23.98,23.98,1324360.0,21.7979,21.8252,21.7888,21.7888,1324360.0
2016-02-23 10:20:00,23.98,24.0,23.93,23.95,1908296.0,21.7888,21.807,21.7434,21.7616,1908296.0
2016-02-23 10:25:00,23.95,23.99,23.93,23.95,2332968.0,21.7616,21.7979,21.7434,21.7616,2332968.0
2016-02-23 10:30:00,23.95,23.96,23.92,23.92,1949144.0,21.7616,21.7707,21.7343,21.7343,1949144.0
2016-02-23 10:35:00,23.92,23.93,23.88,23.89,1895348.0,21.7343,21.7434,21.698,21.7071,1895348.0
2016-02-23 10:40:00,23.89,23.92,23.88,23.91,1411536.0,21.7071,21.7343,21.698,21.7252,1411536.0
2016-02-23 10:45:00,23.91,23.91,23.85,23.87,1760584.0,21.7252,21.7252,21.6707,21.6889,1760584.0
2016-02-23 10:50:00,23.87,23.87,23.83,23.85,1567856.0,21.6889,21.6889,21.6525,21.6707,1567856.0
2016-02-23 10:55:00,23.85,23.85,23.81,23.82,1548960.0,21.6707,21.6707,21.6344,21.6434,1548960.0
2016-02-23 11:00:00,23.82,23.84,23.81,23.81,1664052.0,21.6434,21.6616,21.6344,21.6344,1664052.0
2016-02-23 11:05:00,23.82,23.82,23.78,23.79,1809080.0,21.6434,21.6434,21.6071,21.6162,1809080.0
2016-02-23 11:10:00,23.78,23.82,23.77,23.81,1377416.0,21.6071,21.6434,21.598,21.6344,1377416.0
2016-02-23 11:15:00,23.81,23.83,23.81,23.82,1331672.0,21.6344,21.6525,21.6344,21.6434,1331672.0
2016-02-23 11:20:00,23.82,23.83,23.81,23.82,808280.0,21.6434,21.6525,21.6344,21.6434,808280.0
2016-02-23 11:25:00,23.83,23.83,23.8,23.81,746556.0,21.6525,21.6525,21.6253,21.6344,746556.0
2016-02-23 11:30:00,23.81,23.83,23.79,23.8,971648.0,21.6344,21.6525,21.6162,21.6253,971648.0
2016-02-23 11:35:00,23.8,23.85,23.79,23.84,1349176.0,21.6253,21.6707,21.6162,21.6616,1349176.0
2016-02-23 11:40:00,23.84,23.88,23.82,23.87,1102224.0,21.6616,21.698,21.6434,21.6889,1102224.0
2016-02-23 11:45:00,23.87,23.9,23.86,23.86,1066896.0,21.6889,21.7161,21.6798,21.6798,1066896.0
2016-02-23 11:50:00,23.86,23.87,23.83,23.85,883924.0,21.6798,21.6889,21.6525,21.6707,883924.0
2016-02-23 11:55:00,23.85,23.85,23.82,23.83,1039408.0,21.6707,21.6707,21.6434,21.6525,1039408.0
2016-02-23 12:00:00,23.83,23.84,23.81,23.82,725172.0,21.6525,21.6616,21.6344,21.6434,725172.0
2016-02-23 12:05:00,23.82,23.84,23.81,23.82,591828.0,21.6434,21.6616,21.6344,21.6434,591828.0
2016-02-23 12:10:00,23.81,23.82,23.79,23.8,823772.0,21.6344,21.6434,21.6162,21.6253,823772.0
2016-02-23 12:15:00,23.8,23.82,23.8,23.82,589636.0,21.6253,21.6434,21.6253,21.6434,589636.0
2016-02-23 12:20:00,23.82,23.82,23.81,23.81,403472.0,21.6434,21.6434,21.6344,21.6344,403472.0
2016-02-23 12:25:00,23.81,23.83,23.8,23.82,492608.0,21.6344,21.6525,21.6253,21.6434,492608.0
2016-02-23 12:30:00,23.82,23.83,23.81,23.83,496492.0,21.6434,21.6525,21.6344,21.6525,496492.0
2016-02-23 12:35:00,23.83,23.83,23.81,23.83,323912.0,21.6525,21.6525,21.6344,21.6525,323912.0
2016-02-23 12:40:00,23.83,23.85,23.82,23.85,639696.0,21.6525,21.6707,21.6434,21.6707,639696.0
2016-02-23 12:45:00,23.84,23.85,23.83,23.85,462784.0,21.6616,21.6707,21.6525,21.6707,462784.0
2016-02-23 12:50:00,23.85,23.85,23.81,23.82,497408.0,21.6707,21.6707,21.6344,21.6434,497408.0
2016-02-23 12:55:00,23.82,23.83,23.81,23.83,483736.0,21.6434,21.6525,21.6344,21.6525,483736.0
2016-02-23 13:00:00,23.82,23.83,23.81,23.81,592392.0,21.6434,21.6525,21.6344,21.6344,592392.0
2016-02-23 13:05:00,23.81,23.82,23.8,23.81,584116.0,21.6344,21.6434,21.6253,21.6344,584116.0
2016-02-23 13:10:00,23.81,23.82,23.81,23.81,371212.0,21.6344,21.6434,21.6344,21.6344,371212.0
2016-02-23 13:15:00,23.81,23.81,23.77,23.78,1136460.0,21.6344,21.6344,21.598,21.6071,1136460.0
2016-02-23 13:20:00,23.78,23.79,23.78,23.79,440040.0,21.6071,21.6162,21.6071,21.6162,440040.0
2016-02-23 13:25:00,23.79,23.79,23.77,23.78,714804.0,21.6162,21.6162,21.598,21.6071,714804.0
2016-02-23 13:30:00,23.78,23.79,23.74,23.75,2044524.0,21.6071,21.6162,21.5708,21.5798,2044524.0
2016-02-23 13:35:00,23.75,23.79,23.75,23.79,647396.0,21.5798,21.6162,21.5798,21.6162,647396.0
2016-02-23 13:40:00,23.78,23.79,23.76,23.77,554848.0,21.6071,21.6162,21.5889,21.598,554848.0
2016-02-23 13:45:00,23.77,23.78,23.75,23.75,957800.0,21.598,21.6071,21.5798,21.5798,957800.0
2016-02-23 13:50:00,23.75,23.79,23.75,23.78,703360.0,21.5798,21.6162,21.5798,21.6071,703360.0
2016-02-23 13:55:00,23.78,23.79,23.76,23.79,592784.0,21.6071,21.6162,21.5889,21.6162,592784.0
2016-02-23 14:00:00,23.79,23.8,23.78,23.79,779976.0,21.6162,21.6253,21.6071,21.6162,779976.0
2016-02-23 14:05:00,23.79,23.81,23.78,23.78,752224.0,21.6162,21.6344,21.6071,21.6071,752224.0
2016-02-23 14:10:00,23.78,23.8,23.77,23.79,751640.0,21.6071,21.6253,21.598,21.6162,751640.0
2016-02-23 14:15:00,23.79,23.81,23.78,23.79,1155180.0,21.6162,21.6344,21.6071,21.6162,1155180.0
2016-02-23 14:20:00,23.79,23.8,23.78,23.79,724500.0,21.6162,21.6253,21.6071,21.6162,724500.0
2016-02-23 14:25:00,23.79,23.8,23.78,23.78,610196.0,21.6162,21.6253,21.6071,21.6071,610196.0
2016-02-23 14:30:00,23.78,23.79,23.77,23.78,714500.0,21.6071,21.6162,21.598,21.6071,714500.0
2016-02-23 14:35:00,23.78,23.8,23.78,23.78,671612.0,21.6071,21.6253,21.6071,21.6071,671612.0
2016-02-23 14:40:00,23.78,23.78,23.75,23.76,916304.0,21.6071,21.6071,21.5798,21.5889,916304.0
2016-02-23 14:45:00,23.76,23.77,23.74,23.76,733124.0,21.5889,21.598,21.5708,21.5889,733124.0
2016-02-23 14:50:00,23.76,23.78,23.71,23.73,1497440.0,21.5889,21.6071,21.5435,21.5617,1497440.0
2016-02-23 14:55:00,23.72,23.74,23.72,23.73,1083192.0,21.5526,21.5708,21.5526,21.5617,1083192.0
2016-02-23 15:00:00,23.73,23.75,23.7,23.71,1680524.0,21.5617,21.5798,21.5344,21.5435,1680524.0
2016-02-23 15:05:00,23.71,23.72,23.69,23.7,1136536.0,21.5435,21.5526,21.5253,21.5344,1136536.0
2016-02-23 15:10:00,23.7,23.71,23.68,23.68,1274900.0,21.5344,21.5435,21.5162,21.5162,1274900.0
2016-02-23 15:15:00,23.68,23.69,23.68,23.68,1423072.0,21.5162,21.5253,21.5162,21.5162,1423072.0
2016-02-23 15:20:00,23.68,23.69,23.67,23.68,1585464.0,21.5162,21.5253,21.5072,21.5162,1585464.0
2016-02-23 15:25:00,23.68,23.7,23.68,23.68,1524340.0,21.5162,21.5344,21.5162,21.5162,1524340.0
2016-02-23 15:30:00,23.69,23.72,23.68,23.7,1967940.0,21.5253,21.5526,21.5162,21.5344,1967940.0
2016-02-23 15:35:00,23.7,23.74,23.69,23.71,3109416.0,21.5344,21.5708,21.5253,21.5435,3109416.0
2016-02-23 15:40:00,23.72,23.74,23.69,23.73,3129996.0,21.5526,21.5708,21.5253,21.5617,3129996.0
2016-02-23 15:45:00,23.73,23.74,23.7,23.71,2216356.0,21.5617,21.5708,21.5344,21.5435,2216356.0
2016-02-23 15:50:00,23.71,23.72,23.67,23.67,3020584.0,21.5435,21.5526,21.5072,21.5072,3020584.0
2016-02-23 15:55:00,23.67,23.68,23.64,23.67,6497504.0,21.5072,21.5162,21.4799,21.5072,6497504.0
2016-02-24 09:30:00,23.5,23.62,23.44,23.5,6588328.0,21.3527,21.4617,21.2982,21.3527,6588328.0
2016-02-24 09:35:00,23.5,23.57,23.48,23.55,2561476.0,21.3527,21.4163,21.3345,21.3981,2561476.0
2016-02-24 09:40:00,23.55,23.61,23.52,23.61,2732948.0,21.3981,21.4526,21.3709,21.4526,2732948.0
2016-02-24 09:45:00,23.61,23.63,23.5,23.52,2472424.0,21.4526,21.4708,21.3527,21.3709,2472424.0
2016-02-24 09:50:00,23.52,23.52,23.44,23.44,2254096.0,21.3709,21.3709,21.2982,21.2982,2254096.0
2016-02-24 09:55:00,23.45,23.45,23.38,23.39,5013684.0,21.3073,21.3073,21.2437,21.2527,5013684.0
2016-02-24 10:00:00,23.39,23.4,23.33,23.38,2901548.0,21.2527,21.2618,21.1982,21.2437,2901548.0
2016-02-24 10:05:00,23.38,23.45,23.37,23.45,1886024.0,21.2437,21.3073,21.2346,21.3073,1886024.0
2016-02-24 10:10:00,23.45,23.49,23.42,23.48,1948216.0,21.3073,21.3436,21.28,21.3345,1948216.0
2016-02-24 10:15:00,23.48,23.49,23.43,23.44,2034520.0,21.3345,21.3436,21.2891,21.2982,2034520.0
2016-02-24 10:20:00,23.43,23.43,23.4,23.42,1926828.0,21.2891,21.2891,21.2618,21.28,1926828.0
2016-02-24 10:25:00,23.42,23.5,23.4,23.47,1744380.0,21.28,21.3527,21.2618,21.3254,1744380.0
2016-02-24 10:30:00,23.47,23.52,23.42,23.47,1882820.0,21.3254,21.3709,21.28,21.3254,1882820.0
2016-02-24 10:35:00,23.47,23.55,23.46,23.53,2058976.0,21.3254,21.3981,21.3163,21.3799,2058976.0
2016-02-24 10:40:00,23.53,23.55,23.52,23.52,1656012.0,21.3799,21.3981,21.3709,21.3709,1656012.0
2016-02-24 10:45:00,23.52,23.54,23.5,23.52,1163932.0,21.3709,21.389,21.3527,21.3709,1163932.0
2016-02-24 10:50:00,23.52,23.54,23.47,23.48,1344884.0,21.3709,21.389,21.3254,21.3345,1344884.0
2016-02-24 10:55:00,23.48,23.54,23.48,23.53,999980.0,21.3345,21.389,21.3345,21.3799,999980.0
2016-02-24 11:00:00,23.53,23.54,23.47,23.49,777508.0,21.3799,21.389,21.3254,21.3436,777508.0
2016-02-24 11:05:00,23.49,23.5,23.45,23.47,907708.0,21.3436,21.3527,21.3073,21.3254,907708.0
2016-02-24 11:10:00,23.48,23.48,23.42,23.43,941704.0,21.3345,21.3345,21.28,21.2891,941704.0
2016-02-24 11:15:00,23.43,23.45,23.38,23.4,1329832.0,21.2891,21.3073,21.2437,21.2618,1329832.0
2016-02-24 11:20:00,23.4,23.43,23.38,23.42,1086992.0,21.2618,21.2891,21.2437,21.28,1086992.0
2016-02-24 11:25:00,23.42,23.43,23.39,23.4,874024.0,21.28,21.2891,21.2527,21.2618,874024.0
2016-02-24 11:30:00,23.4,23.42,23.38,23.4,869952.0,21.2618,21.28,21.2437,21.2618,869952.0
2016-02-24 11:35:00,23.4,23.46,23.39,23.46,1231128.0,21.2618,21.3163,21.2527,21.3163,1231128.0
2016-02-24 11:40:00,23.46,23.52,23.45,23.52,1703396.0,21.3163,21.3709,21.3073,21.3709,1703396.0
2016-02-24 11:45:00,23.52,23.53,23.5,23.52,815628.0,21.3709,21.3799,21.3527,21.3709,815628.0
2016-02-24 11:50:00,23.52,23.58,23.52,23.57,1333660.0,21.3709,21.4254,21.3709,21.4163,1333660.0
2016-02-24 11:55:00,23.57,23.58,23.55,23.56,981580.0,21.4163,21.4254,21.3981,21.4072,981580.0
2016-02-24 12:00:00,23.56,23.61,23.56,23.61,1160068.0,21.4072,21.4526,21.4072,21.4526,1160068.0
2016-02-24 12:05:00,23.61,23.62,23.59,23.6,1135356.0,21.4526,21.4617,21.4345,21.4435,1135356.0
2016-02-24 12:10:00,23.6,23.64,23.6,23.61,1759648.0,21.4435,21.4799,21.4435,21.4526,1759648.0
2016-02-24 12:15:00,23.61,23.63,23.6,23.61,817272.0,21.4526,21.4708,21.4435,21.4526,817272.0
2016-02-24 12:20:00,23.61,23.66,23.61,23.62,804692.0,21.4526,21.4981,21.4526,21.4617,804692.0
2016-02-24 12:25:00,23.62,23.63,23.59,23.59,672108.0,21.4617,21.4708,21.4345,21.4345,672108.0
2016-02-24 12:30:00,23.59,23.61,23.57,23.57,656124.0,21.4345,21.4526,21.4163,21.4163,656124.0
2016-02-24 12:35:00,23.57,23.6,23.55,23.6,716016.0,21.4163,21.4435,21.3981,21.4435,716016.0
2016-02-24 12:40:00,23.6,23.61,23.58,23.59,573760.0,21.4435,21.4526,21.4254,21.4345,573760.0
2016-02-24 12:45:00,23.6,23.68,23.59,23.67,1256040.0,21.4435,21.5162,21.4345,21.5072,1256040.0
2016-02-24 12:50:00,23.67,23.7,23.64,23.69,1087412.0,21.5072,21.5344,21.4799,21.5253,1087412.0
2016-02-24 12:55:00,23.68,23.72,23.68,23.69,1134396.0,21.5162,21.5526,21.5162,21.5253,1134396.0
2016-02-24 13:00:00,23.69,23.71,23.69,23.71,1049616.0,21.5253,21.5435,21.5253,21.5435,1049616.0
2016-02-24 13:05:00,23.71,23.8,23.71,23.77,2571616.0,21.5435,21.6253,21.5435,21.598,2571616.0
2016-02-24 13:10:00,23.77,23.78,23.73,23.75,1544636.0,21.598,21.6071,21.5617,21.5798,1544636.0
2016-02-24 13:15:00,23.75,23.77,23.73,23.73,1131488.0,21.5798,21.598,21.5617,21.5617,1131488.0
2016-02-24 13:20:00,23.74,23.79,23.74,23.77,1436900.0,21.5708,21.6162,21.5708,21.598,1436900.0
2016-02-24 13:25:00,23.77,23.77,23.73,23.76,1021160.0,21.598,21.598,21.5617,21.5889,1021160.0
2016-02-24 13:30:00,23.77,23.77,23.74,23.77,999440.0,21.598,21.598,21.5708,21.598,999440.0
2016-02-24 13:35:00,23.77,23.77,23.73,23.75,791228.0,21.598,21.598,21.5617,21.5798,791228.0
2016-02-24 13:40:00,23.75,23.78,23.74,23.77,830488.0,21.5798,21.6071,21.5708,21.598,830488.0
2016-02-24 13:45:00,23.76,23.78,23.75,23.77,986052.0,21.5889,21.6071,21.5798,21.598,986052.0
2016-02-24 13:50:00,23.77,23.81,23.77,23.81,1305752.0,21.598,21.6344,21.598,21.6344,1305752.0
2016-02-24 13:55:00,23.81,23.83,23.75,23.75,1285344.0,21.6344,21.6525,21.5798,21.5798,1285344.0
2016-02-24 14:00:00,23.75,23.78,23.75,23.76,983728.0,21.5798,21.6071,21.5798,21.5889,983728.0
2016-02-24 14:05:00,23.76,23.85,23.76,23.84,1330684.0,21.5889,21.6707,21.5889,21.6616,1330684.0
2016-02-24 14:10:00,23.84,23.86,23.82,23.86,1313484.0,21.6616,21.6798,21.6434,21.6798,1313484.0
2016-02-24 14:15:00,23.86,23.87,23.81,23.83,1288116.0,21.6798,21.6889,21.6344,21.6525,1288116.0
2016-02-24 14:20:00,23.83,23.9,23.82,23.89,1571200.0,21.6525,21.7161,21.6434,21.7071,1571200.0
2016-02-24 14:25:00,23.89,23.9,23.86,23.88,1443096.0,21.7071,21.7161,21.6798,21.698,1443096.0
2016-02-24 14:30:00,23.88,23.88,23.85,23.88,1006240.0,21.698,21.698,21.6707,21.698,1006240.0
2016-02-24 14:35:00,23.88,23.91,23.87,23.91,1430916.0,21.698,21.7252,21.6889,21.7252,1430916.0
2016-02-24 14:40:00,23.91,23.93,23.89,23.93,1333028.0,21.7252,21.7434,21.7071,21.7434,1333028.0
2016-02-24 14:45:00,23.93,23.93,23.88,23.9,825720.0,21.7434,21.7434,21.698,21.7161,825720.0
2016-02-24 14:50:00,23.9,23.9,23.88,23.9,759344.0,21.7161,21.7161,21.698,21.7161,759344.0
2016-02-24 14:55:00,23.9,23.94,23.9,23.93,1513500.0,21.7161,21.7525,21.7161,21.7434,1513500.0
2016-02-24 15:00:00,23.93,23.94,23.9,23.9,1350168.0,21.7434,21.7525,21.7161,21.7161,1350168.0
2016-02-24 15:05:00,23.9,23.94,23.9,23.93,2110708.0,21.7161,21.7525,21.7161,21.7434,2110708.0
2016-02-24 15:10:00,23.93,23.94,23.92,23.94,1615736.0,21.7434,21.7525,21.7343,21.7525,1615736.0
2016-02-24 15:15:00,23.93,23.98,23.93,23.98,2828260.0,21.7434,21.7888,21.7434,21.7888,2828260.0
2016-02-24 15:20:00,23.98,23.99,23.96,23.99,1603108.0,21.7888,21.7979,21.7707,21.7979,1603108.0
2016-02-24 15:25:00,23.98,24.03,23.98,24.02,2504508.0,21.7888,21.8343,21.7888,21.8252,2504508.0
2016-02-24 15:30:00,24.02,24.04,24.0,24.03,1988368.0,21.8252,21.8433,21.807,21.8343,1988368.0
2016-02-24 15:35:00,24.03,24.08,24.02,24.07,2744988.0,21.8343,21.8797,21.8252,21.8706,2744988.0
2016-02-24 15:40:00,24.07,24.1,24.02,24.03,2597212.0,21.8706,21.8979,21.8252,21.8343,2597212.0
2016-02-24 15:45:00,24.03,24.04,23.99,23.99,1845000.0,21.8343,21.8433,21.7979,21.7979,1845000.0
2016-02-24 15:50:00,23.99,24.05,23.99,24.05,2212972.0,21.7979,21.8524,21.7979,21.8524,2212972.0
2016-02-24 15:55:00,24.04,24.06,24.02,24.03,3201848.0,21.8433,21.8615,21.8252,21.8343,3201848.0
2016-02-25 09:30:00,24.01,24.06,23.93,23.96,4504920.0,21.8161,21.8615,21.7434,21.7707,4504920.0
2016-02-25 09:35:00,23.96,23.98,23.82,23.85,3123280.0,21.7707,21.7888,21.6434,21.6707,3123280.0
2016-02-25 09:40:00,23.85,23.89,23.81,23.85,2353572.0,21.6707,21.7071,21.6344,21.6707,2353572.0
2016-02-25 09:45:00,23.85,23.93,23.82,23.93,2302804.0,21.6707,21.7434,21.6434,21.7434,2302804.0
2016-02-25 09:50:00,23.93,23.96,23.89,23.9,1948156.0,21.7434,21.7707,21.7071,21.7161,1948156.0
2016-02-25 09:55:00,23.9,23.93,23.86,23.88,1559596.0,21.7161,21.7434,21.6798,21.698,1559596.0
2016-02-25 10:00:00,23.88,23.9,23.85,23.88,1562344.0,21.698,21.7161,21.6707,21.698,1562344.0
2016-02-25 10:05:00,23.88,23.89,23.84,23.85,1388080.0,21.698,21.7071,21.6616,21.6707,1388080.0
2016-02-25 10:10:00,23.85,23.9,23.83,23.89,1258792.0,21.6707,21.7161,21.6525,21.7071,1258792.0
2016-02-25 10:15:00,23.89,23.89,23.84,23.86,1405280.0,21.7071,21.7071,21.6616,21.6798,1405280.0
2016-02-25 10:20:00,23.86,23.91,23.86,23.9,1252592.0,21.6798,21.7252,21.6798,21.7161,1252592.0
2016-02-25 10:25:00,23.9,23.98,23.9,23.95,1475432.0,21.7161,21.7888,21.7161,21.7616,1475432.0
2016-02-25 10:30:00,23.95,23.95,23.88,23.92,1288536.0,21.7616,21.7616,21.698,21.7343,1288536.0
2016-02-25 10:35:00,23.92,23.99,23.92,23.97,1388328.0,21.7343,21.7979,21.7343,21.7797,1388328.0
2016-02-25 10:40:00,23.97,24.04,23.96,24.0,1427960.0,21.7797,21.8433,21.7707,21.807,1427960.0
2016-02-25 10:45:00,24.0,24.06,24.0,24.06,1382764.0,21.807,21.8615,21.807,21.8615,1382764.0
2016-02-25 10:50:00,24.06,24.11,24.05,24.09,1396152.0,21.8615,21.9069,21.8524,21.8888,1396152.0
2016-02-25 10:55:00,24.09,24.09,24.0,24.0,1486684.0,21.8888,21.8888,21.807,21.807,1486684.0
2016-02-25 11:00:00,24.0,24.0,23.94,23.97,1432480.0,21.807,21.807,21.7525,21.7797,1432480.0
2016-02-25 11:05:00,23.97,24.0,23.95,24.0,1171020.0,21.7797,21.807,21.7616,21.807,1171020.0
2016-02-25 11:10:00,24.0,24.0,23.96,23.96,736772.0,21.807,21.807,21.7707,21.7707,736772.0
2016-02-25 11:15:00,23.96,24.03,23.96,23.99,921244.0,21.7707,21.8343,21.7707,21.7979,921244.0
2016-02-25 11:20:00,23.98,24.05,23.98,24.05,822844.0,21.7888,21.8524,21.7888,21.8524,822844.0
2016-02-25 11:25:00,24.04,24.05,24.01,24.02,679392.0,21.8433,21.8524,21.8161,21.8252,679392.0
2016-02-25 11:30:00,24.02,24.05,23.99,24.01,1006696.0,21.8252,21.8524,21.7979,21.8161,1006696.0
2016-02-25 11:35:00,24.01,24.02,23.97,23.97,1183460.0,21.8161,21.8252,21.7797,21.7797,1183460.0
2016-02-25 11:40:00,23.97,23.97,23.91,23.94,1266564.0,21.7797,21.7797,21.7252,21.7525,1266564.0
2016-02-25 11:45:00,23.93,23.94,23.92,23.93,728640.0,21.7434,21.7525,21.7343,21.7434,728640.0
2016-02-25 11:50:00,23.93,23.96,23.93,23.94,1169788.0,21.7434,21.7707,21.7434,21.7525,1169788.0
2016-02-25 11:55:00,23.94,23.97,23.94,23.96,1011712.0,21.7525,21.7797,21.7525,21.7707,1011712.0
2016-02-25 12:00:00,23.96,23.98,23.95,23.96,723856.0,21.7707,21.7888,21.7616,21.7707,723856.0
2016-02-25 12:05:00,23.96,23.98,23.95,23.97,626216.0,21.7707,21.7888,21.7616,21.7797,626216.0
2016-02-25 12:10:00,23.97,23.98,23.96,23.96,578256.0,21.7797,21.7888,21.7707,21.7707,578256.0
2016-02-25 12:15:00,23.96,23.97,23.91,23.92,737600.0,21.7707,21.7797,21.7252,21.7343,737600.0
2016-02-25 12:20:00,23.92,23.94,23.92,23.93,595000.0,21.7343,21.7525,21.7343,21.7434,595000.0
2016-02-25 12:25:00,23.93,23.96,23.93,23.94,507220.0,21.7434,21.7707,21.7434,21.7525,507220.0
2016-02-25 12:30:00,23.94,23.94,23.91,23.93,493216.0,21.7525,21.7525,21.7252,21.7434,493216.0
2016-02-25 12:35:00,23.92,23.94,23.92,23.92,573976.0,21.7343,21.7525,21.7343,21.7343,573976.0
2016-02-25 12:40:00,23.92,23.93,23.91,23.92,466028.0,21.7343,21.7434,21.7252,21.7343,466028.0
2016-02-25 12:45:00,23.91,23.92,23.9,23.92,827992.0,21.7252,21.7343,21.7161,21.7343,827992.0
2016-02-25 12:50:00,23.92,23.95,23.91,23.95,701396.0,21.7343,21.7616,21.7252,21.7616,701396.0
2016-02-25 12:55:00,23.95,23.95,23.93,23.93,759424.0,21.7616,21.7616,21.7434,21.7434,759424.0
2016-02-25 13:00:00,23.93,23.95,23.93,23.95,757564.0,21.7434,21.7616,21.7434,21.7616,757564.0
2016-02-25 13:05:00,23.95,23.95,23.93,23.94,633036.0,21.7616,21.7616,21.7434,21.7525,633036.0
2016-02-25 13:10:00,23.94,23.95,23.93,23.95,489692.0,21.7525,21.7616,21.7434,21.7616,489692.0
2016-02-25 13:15:00,23.95,23.98,23.95,23.98,941148.0,21.7616,21.7888,21.7616,21.7888,941148.0
2016-02-25 13:20:00,23.98,24.01,23.98,24.0,890764.0,21.7888,21.8161,21.7888,21.807,890764.0
2016-02-25 13:25:00,24.0,24.02,24.0,24.02,564472.0,21.807,21.8252,21.807,21.8252,564472.0
2016-02-25 13:30:00,24.02,24.05,24.01,24.05,805308.0,21.8252,21.8524,21.8161,21.8524,805308.0
2016-02-25 13:35:00,24.05,24.08,24.04,24.08,1099256.0,21.8524,21.8797,21.8433,21.8797,1099256.0
2016-02-25 13:40:00,24.08,24.1,24.07,24.09,957260.0,21.8797,21.8979,21.8706,21.8888,957260.0
2016-02-25 13:45:00,24.09,24.1,24.06,24.06,1265848.0,21.8888,21.8979,21.8615,21.8615,1265848.0
2016-02-25 13:50:00,24.06,24.09,24.06,24.08,1104624.0,21.8615,21.8888,21.8615,21.8797,1104624.0
2016-02-25 13:55:00,24.08,24.09,24.06,24.08,871204.0,21.8797,21.8888,21.8615,21.8797,871204.0
2016-02-25 14:00:00,24.08,24.08,24.07,24.08,920972.0,21.8797,21.8797,21.8706,21.8797,920972.0
2016-02-25 14:05:00,24.08,24.08,24.05,24.05,865720.0,21.8797,21.8797,21.8524,21.8524,865720.0
2016-02-25 14:10:00,24.05,24.09,24.05,24.08,819632.0,21.8524,21.8888,21.8524,21.8797,819632.0
2016-02-25 14:15:00,24.08,24.09,24.07,24.08,829776.0,21.8797,21.8888,21.8706,21.8797,829776.0
2016-02-25 14:20:00,24.08,24.09,24.04,24.04,766104.0,21.8797,21.8888,21.8433,21.8433,766104.0
2016-02-25 14:25:00,24.04,24.07,24.04,24.07,1240412.0,21.8433,21.8706,21.8433,21.8706,1240412.0
2016-02-25 14:30:00,24.07,24.07,24.05,24.06,748432.0,21.8706,21.8706,21.8524,21.8615,748432.0
2016-02-25 14:35:00,24.06,24.06,24.03,24.03,609020.0,21.8615,21.8615,21.8343,21.8343,609020.0
2016-02-25 14:40:00,24.04,24.04,24.01,24.01,1303096.0,21.8433,21.8433,21.8161,21.8161,1303096.0
2016-02-25 14:45:00,24.01,24.02,23.99,23.99,894484.0,21.8161,21.8252,21.7979,21.7979,894484.0
2016-02-25 14:50:00,23.99,24.0,23.96,24.0,846812.0,21.7979,21.807,21.7707,21.807,846812.0
2016-02-25 14:55:00,24.0,24.0,23.99,24.0,621760.0,21.807,21.807,21.7979,21.807,621760.0
2016-02-25 15:00:00,23.99,24.07,23.99,24.06,1321744.0,21.7979,21.8706,21.7979,21.8615,1321744.0
2016-02-25 15:05:00,24.06,24.07,24.04,24.06,984424.0,21.8615,21.8706,21.8433,21.8615,984424.0
2016-02-25 15:10:00,24.06,24.09,24.05,24.09,795424.0,21.8615,21.8888,21.8524,21.8888,795424.0
2016-02-25 15:15:00,24.09,24.1,24.06,24.09,1209424.0,21.8888,21.8979,21.8615,21.8888,1209424.0
2016-02-25 15:20:00,24.09,24.1,24.07,24.09,883600.0,21.8888,21.8979,21.8706,21.8888,883600.0
2016-02-25 15:25:00,24.09,24.1,24.05,24.05,967556.0,21.8888,21.8979,21.8524,21.8524,967556.0
2016-02-25 15:30:00,24.05,24.07,24.02,24.06,1608440.0,21.8524,21.8706,21.8252,21.8615,1608440.0
2016-02-25 15:35:00,24.06,24.11,24.06,24.11,1486436.0,21.8615,21.9069,21.8615,21.9069,1486436.0
2016-02-25 15:40:00,24.11,24.13,24.1,24.12,2123576.0,21.9069,21.9251,21.8979,21.916,2123576.0
2016-02-25 15:45:00,24.12,24.13,24.1,24.11,1387988.0,21.916,21.9251,21.8979,21.9069,1387988.0
2016-02-25 15:50:00,24.11,24.14,24.11,24.13,1935520.0,21.9069,21.9342,21.9069,21.9251,1935520.0
2016-02-25 15:55:00,24.14,24.19,24.13,24.19,4984236.0,21.9342,21.9796,21.9251,21.9796,4984236.0
2016-02-26 09:30:00,24.3,24.41,24.29,24.33,5658388.0,22.0796,22.1795,22.0705,22.1068,5658388.0
2016-02-26 09:35:00,24.33,24.4,24.33,24.38,3019848.0,22.1068,22.1704,22.1068,22.1523,3019848.0
2016-02-26 09:40:00,24.38,24.42,24.31,24.33,2633752.0,22.1523,22.1886,22.0887,22.1068,2633752.0
2016-02-26 09:45:00,24.33,24.36,24.31,24.35,2112632.0,22.1068,22.1341,22.0887,22.125,2112632.0
2016-02-26 09:50:00,24.34,24.39,24.33,24.36,1676980.0,22.1159,22.1614,22.1068,22.1341,1676980.0
2016-02-26 09:55:00,24.36,24.39,24.34,24.38,1702500.0,22.1341,22.1614,22.1159,22.1523,1702500.0
2016-02-26 10:00:00,24.38,24.38,24.33,24.34,2160892.0,22.1523,22.1523,22.1068,22.1159,2160892.0
2016-02-26 10:05:00,24.34,24.34,24.31,24.31,1714908.0,22.1159,22.1159,22.0887,22.0887,1714908.0
2016-02-26 10:10:00,24.31,24.36,24.31,24.36,1647968.0,22.0887,22.1341,22.0887,22.1341,1647968.0
2016-02-26 10:15:00,24.36,24.38,24.32,24.32,1150288.0,22.1341,22.1523,22.0978,22.0978,1150288.0
2016-02-26 10:20:00,24.32,24.34,24.31,24.31,1080624.0,22.0978,22.1159,22.0887,22.0887,1080624.0
2016-02-26 10:25:00,24.32,24.32,24.27,24.3,1889644.0,22.0978,22.0978,22.0523,22.0796,1889644.0
2016-02-26 10:30:00,24.3,24.36,24.3,24.36,1143200.0,22.0796,22.1341,22.0796,22.1341,1143200.0
2016-02-26 10:35:00,24.36,24.4,24.35,24.39,1561920.0,22.1341,22.1704,22.125,22.1614,1561920.0
2016-02-26 10:40:00,24.39,24.43,24.38,24.42,1773504.0,22.1614,22.1977,22.1523,22.1886,1773504.0
2016-02-26 10:45:00,24.42,24.43,24.4,24.43,1401060.0,22.1886,22.1977,22.1704,22.1977,1401060.0
2016-02-26 10:50:00,24.42,24.43,24.39,24.42,949152.0,22.1886,22.1977,22.1614,22.1886,949152.0
2016-02-26 10:55:00,24.42,24.43,24.4,24.42,1284504.0,22.1886,22.1977,22.1704,22.1886,1284504.0
2016-02-26 11:00:00,24.42,24.46,24.41,24.46,2281880.0,22.1886,22.225,22.1795,22.225,2281880.0
2016-02-26 11:05:00,24.46,24.51,24.46,24.49,4007632.0,22.225,22.2704,22.225,22.2522,4007632.0
2016-02-26 11:10:00,24.49,24.5,24.44,24.45,1359188.0,22.2522,22.2613,22.2068,22.2159,1359188.0
2016-02-26 11:15:00,24.45,24.47,24.43,24.44,860624.0,22.2159,22.2341,22.1977,22.2068,860624.0
2016-02-26 11:20:00,24.44,24.44,24.39,24.4,1180016.0,22.2068,22.2068,22.1614,22.1704,1180016.0
2016-02-26 11:25:00,24.4,24.41,24.38,24.38,1113636.0,22.1704,22.1795,22.1523,22.1523,1113636.0
2016-02-26 11:30:00,24.38,24.38,24.34,24.35,1492796.0,22.1523,22.1523,22.1159,22.125,1492796.0
2016-02-26 11:35:00,24.35,24.38,24.34,24.34,1371264.0,22.125,22.1523,22.1159,22.1159,1371264.0
2016-02-26 11:40:00,24.34,24.36,24.33,24.34,1285572.0,22.1159,22.1341,22.1068,22.1159,1285572.0
2016-02-26 11:45:00,24.34,24.38,24.33,24.36,1070128.0,22.1159,22.1523,22.1068,22.1341,1070128.0
2016-02-26 11:50:00,24.36,24.36,24.34,24.36,716124.0,22.1341,22.1341,22.1159,22.1341,716124.0
2016-02-26 11:55:00,24.36,24.36,24.34,24.35,833048.0,22.1341,22.1341,22.1159,22.125,833048.0
2016-02-26 12:00:00,24.35,24.35,24.26,24.27,2011196.0,22.125,22.125,22.0432,22.0523,2011196.0
2016-02-26 12:05:00,24.27,24.31,24.24,24.3,1697952.0,22.0523,22.0887,22.0251,22.0796,1697952.0
2016-02-26 12:10:00,24.3,24.32,24.27,24.29,1026756.0,22.0796,22.0978,22.0523,22.0705,1026756.0
2016-02-26 12:15:00,24.29,24.35,24.27,24.31,943324.0,22.0705,22.125,22.0523,22.0887,943324.0
2016-02-26 12:20:00,24.31,24.32,24.29,24.3,586620.0,22.0887,22.0978,22.0705,22.0796,586620.0
2016-02-26 12:25:00,24.3,24.34,24.28,24.3,823992.0,22.0796,22.1159,22.0614,22.0796,823992.0
2016-02-26 12:30:00,24.3,24.33,24.29,24.3,448688.0,22.0796,22.1068,22.0705,22.0796,448688.0
2016-02-26 12:35:00,24.3,24.31,24.28,24.29,344228.0,22.0796,22.0887,22.0614,22.0705,344228.0
2016-02-26 12:40:00,24.29,24.3,24.25,24.29,862304.0,22.0705,22.0796,22.0342,22.0705,862304.0
2016-02-26 12:45:00,24.29,24.31,24.26,24.27,789560.0,22.0705,22.0887,22.0432,22.0523,789560.0
2016-02-26 12:50:00,24.27,24.3,24.24,24.29,1078940.0,22.0523,22.0796,22.0251,22.0705,1078940.0
2016-02-26 12:55:00,24.29,24.31,24.27,24.28,777580.0,22.0705,22.0887,22.0523,22.0614,777580.0
2016-02-26 13:00:00,24.28,24.33,24.27,24.31,773516.0,22.0614,22.1068,22.0523,22.0887,773516.0
2016-02-26 13:05:00,24.31,24.32,24.29,24.3,506452.0,22.0887,22.0978,22.0705,22.0796,506452.0
2016-02-26 13:10:00,24.3,24.31,24.27,24.27,630796.0,22.0796,22.0887,22.0523,22.0523,630796.0
2016-02-26 13:15:00,24.27,24.29,24.25,24.27,690932.0,22.0523,22.0705,22.0342,22.0523,690932.0
2016-02-26 13:20:00,24.28,24.28,24.25,24.26,655544.0,22.0614,22.0614,22.0342,22.0432,655544.0
2016-02-26 13:25:00,24.26,24.28,24.22,24.22,976164.0,22.0432,22.0614,22.0069,22.0069,976164.0
2016-02-26 13:30:00,24.22,24.26,24.22,24.24,799208.0,22.0069,22.0432,22.0069,22.0251,799208.0
2016-02-26 13:35:00,24.24,24.27,24.22,24.23,721244.0,22.0251,22.0523,22.0069,22.016,721244.0
2016-02-26 13:40:00,24.23,24.23,24.15,24.2,2258260.0,22.016,22.016,21.9433,21.9887,2258260.0
2016-02-26 13:45:00,24.19,24.21,24.17,24.2,858576.0,21.9796,21.9978,21.9615,21.9887,858576.0
2016-02-26 13:50:00,24.2,24.21,24.18,24.21,1034540.0,21.9887,21.9978,21.9706,21.9978,1034540.0
2016-02-26 13:55:00,24.21,24.23,24.18,24.22,1106228.0,21.9978,22.016,21.9706,22.0069,1106228.0
2016-02-26 14:00:00,24.22,24.25,24.22,24.25,629816.0,22.0069,22.0342,22.0069,22.0342,629816.0
2016-02-26 14:05:00,24.25,24.26,24.23,24.24,638068.0,22.0342,22.0432,22.016,22.0251,638068.0
2016-02-26 14:10:00,24.24,24.25,24.21,24.25,891780.0,22.0251,22.0342,21.9978,22.0342,891780.0
2016-02-26 14:15:00,24.24,24.25,24.23,24.23,416056.0,22.0251,22.0342,22.016,22.016,416056.0
2016-02-26 14:20:00,24.23,24.25,24.22,24.24,814048.0,22.016,22.0342,22.0069,22.0251,814048.0
2016-02-26 14:25:00,24.24,24.25,24.23,24.25,685068.0,22.0251,22.0342,22.016,22.0342,685068.0
2016-02-26 14:30:00,24.25,24.25,24.21,24.22,851956.0,22.0342,22.0342,21.9978,22.0069,851956.0
2016-02-26 14:35:00,24.22,24.23,24.17,24.17,1208220.0,22.0069,22.016,21.9615,21.9615,1208220.0
2016-02-26 14:40:00,24.17,24.19,24.15,24.18,790956.0,21.9615,21.9796,21.9433,21.9706,790956.0
2016-02-26 14:45:00,24.18,24.23,24.18,24.21,767664.0,21.9706,22.016,21.9706,21.9978,767664.0
2016-02-26 14:50:00,24.21,24.21,24.17,24.2,896224.0,21.9978,21.9978,21.9615,21.9887,896224.0
2016-02-26 14:55:00,24.2,24.21,24.18,24.18,668780.0,21.9887,21.9978,21.9706,21.9706,668780.0
2016-02-26 15:00:00,24.18,24.26,24.17,24.26,1417056.0,21.9706,22.0432,21.9615,22.0432,1417056.0
2016-02-26 15:05:00,24.26,24.28,24.25,24.27,1290144.0,22.0432,22.0614,22.0342,22.0523,1290144.0
2016-02-26 15:10:00,24.26,24.28,24.24,24.25,1024960.0,22.0432,22.0614,22.0251,22.0342,1024960.0
2016-02-26 15:15:00,24.25,24.25,24.23,24.25,619924.0,22.0342,22.0342,22.016,22.0342,619924.0
2016-02-26 15:20:00,24.25,24.25,24.23,24.25,618296.0,22.0342,22.0342,22.016,22.0342,618296.0
2016-02-26 15:25:00,24.25,24.27,24.23,24.24,1102916.0,22.0342,22.0523,22.016,22.0251,1102916.0
2016-02-26 15:30:00,24.24,24.28,24.24,24.26,1325064.0,22.0251,22.0614,22.0251,22.0432,1325064.0
2016-02-26 15:35:00,24.26,24.27,24.24,24.25,1108240.0,22.0432,22.0523,22.0251,22.0342,1108240.0
2016-02-26 15:40:00,24.25,24.27,24.24,24.25,1394440.0,22.0342,22.0523,22.0251,22.0342,1394440.0
2016-02-26 15:45:00,24.25,24.26,24.24,24.25,1277044.0,22.0342,22.0432,22.0251,22.0342,1277044.0
2016-02-26 15:50:00,24.25,24.26,24.24,24.25,1754172.0,22.0342,22.0432,22.0251,22.0342,1754172.0
2016-02-26 15:55:00,24.25,24.25,24.22,24.23,3830888.0,22.0342,22.0342,22.0069,22.016,3830888.0
2016-02-29 09:30:00,24.22,24.33,24.19,24.29,7512832.0,22.0069,22.1068,21.9796,22.0705,7512832.0
2016-02-29 09:35:00,24.29,24.39,24.29,24.38,4752032.0,22.0705,22.1614,22.0705,22.1523,4752032.0
2016-02-29 09:40:00,24.38,24.4,24.34,24.36,4478808.0,22.1523,22.1704,22.1159,22.1341,4478808.0
2016-02-29 09:45:00,24.36,24.36,24.31,24.34,4372664.0,22.1341,22.1341,22.0887,22.1159,4372664.0
2016-02-29 09:50:00,24.34,24.38,24.33,24.38,5320896.0,22.1159,22.1523,22.1068,22.1523,5320896.0
2016-02-29 09:55:00,24.38,24.42,24.37,24.39,5419608.0,22.1523,22.1886,22.1432,22.1614,5419608.0
2016-02-29 10:00:00,24.39,24.43,24.33,24.33,2983032.0,22.1614,22.1977,22.1068,22.1068,2983032.0
2016-02-29 10:05:00,24.33,24.39,24.33,24.36,2294712.0,22.1068,22.1614,22.1068,22.1341,2294712.0
2016-02-29 10:10:00,24.37,24.39,24.34,24.38,1938544.0,22.1432,22.1614,22.1159,22.1523,1938544.0
2016-02-29 10:15:00,24.38,24.44,24.38,24.43,4323944.0,22.1523,22.2068,22.1523,22.1977,4323944.0
2016-02-29 10:20:00,24.43,24.47,24.42,24.43,2882920.0,22.1977,22.2341,22.1886,22.1977,2882920.0
2016-02-29 10:25:00,24.43,24.44,24.4,24.42,1583072.0,22.1977,22.2068,22.1704,22.1886,1583072.0
2016-02-29 10:30:00,24.42,24.43,24.39,24.4,2053192.0,22.1886,22.1977,22.1614,22.1704,2053192.0
2016-02-29 10:35:00,24.4,24.42,24.39,24.41,1335816.0,22.1704,22.1886,22.1614,22.1795,1335816.0
2016-02-29 10:40:00,24.42,24.45,24.4,24.45,1876648.0,22.1886,22.2159,22.1704,22.2159,1876648.0
2016-02-29 10:45:00,24.45,24.48,24.45,24.46,1657848.0,22.2159,22.2431,22.2159,22.225,1657848.0
2016-02-29 10:50:00,24.46,24.49,24.45,24.48,2133480.0,22.225,22.2522,22.2159,22.2431,2133480.0
2016-02-29 10:55:00,24.48,24.49,24.45,24.47,1572864.0,22.2431,22.2522,22.2159,22.2341,1572864.0
2016-02-29 11:00:00,24.47,24.49,24.44,24.45,2181848.0,22.2341,22.2522,22.2068,22.2159,2181848.0
2016-02-29 11:05:00,24.45,24.48,24.44,24.47,1543344.0,22.2159,22.2431,22.2068,22.2341,1543344.0
2016-02-29 11:10:00,24.48,24.5,24.47,24.5,2466048.0,22.2431,22.2613,22.2341,22.2613,2466048.0
2016-02-29 11:15:00,24.5,24.54,24.5,24.54,4108816.0,22.2613,22.2977,22.2613,22.2977,4108816.0
2016-02-29 11:20:00,24.54,24.56,24.52,24.53,3012704.0,22.2977,22.3158,22.2795,22.2886,3012704.0
2016-02-29 11:25:00,24.53,24.54,24.49,24.5,2885536.0,22.2886,22.2977,22.2522,22.2613,2885536.0
2016-02-29 11:30:00,24.49,24.52,24.48,24.51,1731760.0,22.2522,22.2795,22.2431,22.2704,1731760.0
2016-02-29 11:35:00,24.51,24.54,24.5,24.54,3248368.0,22.2704,22.2977,22.2613,22.2977,3248368.0
2016-02-29 11:40:00,24.53,24.54,24.5,24.5,2923600.0,22.2886,22.2977,22.2613,22.2613,2923600.0
2016-02-29 11:45:00,24.5,24.53,24.5,24.51,2168344.0,22.2613,22.2886,22.2613,22.2704,2168344.0
2016-02-29 11:50:00,24.5,24.53,24.49,24.52,1456552.0,22.2613,22.2886,22.2522,22.2795,1456552.0
2016-02-29 11:55:00,24.52,24.53,24.5,24.5,1026144.0,22.2795,22.2886,22.2613,22.2613,1026144.0
2016-02-29 12:00:00,24.5,24.5,24.47,24.48,1649728.0,22.2613,22.2613,22.2341,22.2431,1649728.0
2016-02-29 12:05:00,24.48,24.49,24.46,24.46,1311944.0,22.2431,22.2522,22.225,22.225,1311944.0
2016-02-29 12:10:00,24.46,24.5,24.45,24.5,1781184.0,22.225,22.2613,22.2159,22.2613,1781184.0
2016-02-29 12:15:00,24.5,24.52,24.49,24.51,1477080.0,22.2613,22.2795,22.2522,22.2704,1477080.0
2016-02-29 12:20:00,24.51,24.51,24.45,24.45,1248248.0,22.2704,22.2704,22.2159,22.2159,1248248.0
2016-02-29 12:25:00,24.45,24.47,24.43,24.46,1709120.0,22.2159,22.2341,22.1977,22.225,1709120.0
2016-02-29 12:30:00,24.46,24.47,24.43,24.45,1819208.0,22.225,22.2341,22.1977,22.2159,1819208.0
2016-02-29 12:35:00,24.45,24.46,24.41,24.41,2908376.0,22.2159,22.225,22.1795,22.1795,2908376.0
2016-02-29 12:40:00,24.42,24.45,24.42,24.44,2372024.0,22.1886,22.2159,22.1886,22.2068,2372024.0
2016-02-29 12:45:00,24.44,24.47,24.43,24.46,1987648.0,22.2068,22.2341,22.1977,22.225,1987648.0
2016-02-29 12:50:00,24.46,24.48,24.46,24.47,3068552.0,22.225,22.2431,22.225,22.2341,3068552.0
2016-02-29 12:55:00,24.47,24.48,24.46,24.48,770384.0,22.2341,22.2431,22.225,22.2431,770384.0
2016-02-29 13:00:00,24.48,24.5,24.46,24.48,2876344.0,22.2431,22.2613,22.225,22.2431,2876344.0
2016-02-29 13:05:00,24.48,24.49,24.47,24.48,1467096.0,22.2431,22.2522,22.2341,22.2431,1467096.0
2016-02-29 13:10:00,24.48,24.48,24.44,24.44,2110960.0,22.2431,22.2431,22.2068,22.2068,2110960.0
2016-02-29 13:15:00,24.45,24.49,24.43,24.46,1586504.0,22.2159,22.2522,22.1977,22.225,1586504.0
2016-02-29 13:20:00,24.46,24.48,24.46,24.47,962080.0,22.225,22.2431,22.225,22.2341,962080.0
2016-02-29 13:25:00,24.47,24.47,24.43,24.43,1411968.0,22.2341,22.2341,22.1977,22.1977,1411968.0
2016-02-29 13:30:00,24.43,24.43,24.4,24.4,2433528.0,22.1977,22.1977,22.1704,22.1704,2433528.0
2016-02-29 13:35:00,24.4,24.43,24.39,24.42,1653728.0,22.1704,22.1977,22.1614,22.1886,1653728.0
2016-02-29 13:40:00,24.42,24.43,24.39,24.42,1507288.0,22.1886,22.1977,22.1614,22.1886,1507288.0
2016-02-29 13:45:00,24.42,24.43,24.41,24.43,1249296.0,22.1886,22.1977,22.1795,22.1977,1249296.0
2016-02-29 13:50:00,24.43,24.43,24.41,24.42,1088112.0,22.1977,22.1977,22.1795,22.1886,1088112.0
2016-02-29 13:55:00,24.42,24.43,24.41,24.43,1137304.0,22.1886,22.1977,22.1795,22.1977,1137304.0
2016-02-29 14:00:00,24.43,24.43,24.39,24.41,1430392.0,22.1977,22.1977,22.1614,22.1795,1430392.0
2016-02-29 14:05:00,24.41,24.41,24.37,24.39,2057160.0,22.1795,22.1795,22.1432,22.1614,2057160.0
2016-02-29 14:10:00,24.38,24.39,24.37,24.37,1703168.0,22.1523,22.1614,22.1432,22.1432,1703168.0
2016-02-29 14:15:00,24.37,24.37,24.34,24.34,2329320.0,22.1432,22.1432,22.1159,22.1159,2329320.0
2016-02-29 14:20:00,24.34,24.35,24.31,24.33,3050304.0,22.1159,22.125,22.0887,22.1068,3050304.0
2016-02-29 14:25:00,24.33,24.37,24.3,24.37,2057456.0,22.1068,22.1432,22.0796,22.1432,2057456.0
2016-02-29 14:30:00,24.37,24.39,24.36,24.37,2561728.0,22.1432,22.1614,22.1341,22.1432,2561728.0
2016-02-29 14:35:00,24.37,24.4,24.36,24.39,2267416.0,22.1432,22.1704,22.1341,22.1614,2267416.0
2016-02-29 14:40:00,24.39,24.39,24.33,24.33,2257008.0,22.1614,22.1614,22.1068,22.1068,2257008.0
2016-02-29 14:45:00,24.33,24.35,24.3,24.34,2672864.0,22.1068,22.125,22.0796,22.1159,2672864.0
2016-02-29 14:50:00,24.34,24.36,24.33,24.34,1550160.0,22.1159,22.1341,22.1068,22.1159,1550160.0
2016-02-29 14:55:00,24.34,24.35,24.32,24.34,1308048.0,22.1159,22.125,22.0978,22.1159,1308048.0
2016-02-29 15:00:00,24.34,24.34,24.28,24.31,1921744.0,22.1159,22.1159,22.0614,22.0887,1921744.0
2016-02-29 15:05:00,24.31,24.31,24.26,24.28,2316512.0,22.0887,22.0887,22.0432,22.0614,2316512.0
2016-02-29 15:10:00,24.28,24.29,24.27,24.28,2115296.0,22.0614,22.0705,22.0523,22.0614,2115296.0
2016-02-29 15:15:00,24.28,24.28,24.25,24.27,2932920.0,22.0614,22.0614,22.0342,22.0523,2932920.0
2016-02-29 15:20:00,24.27,24.31,24.26,24.3,2834752.0,22.0523,22.0887,22.0432,22.0796,2834752.0
2016-02-29 15:25:00,24.3,24.32,24.27,24.31,2298472.0,22.0796,22.0978,22.0523,22.0887,2298472.0
2016-02-29 15:30:00,24.31,24.34,24.29,24.31,2623904.0,22.0887,22.1159,22.0705,22.0887,2623904.0
2016-02-29 15:35:00,24.31,24.34,24.28,24.34,2450824.0,22.0887,22.1159,22.0614,22.1159,2450824.0
2016-02-29 15:40:00,24.34,24.34,24.29,24.33,4085864.0,22.1159,22.1159,22.0705,22.1068,4085864.0
2016-02-29 15:45:00,24.32,24.34,24.3,24.31,4504264.0,22.0978,22.1159,22.0796,22.0887,4504264.0
2016-02-29 15:50:00,24.31,24.31,24.23,24.25,6684968.0,22.0887,22.0887,22.016,22.0342,6684968.0
2016-02-29 15:55:00,24.25,24.25,24.16,24.16,12370992.0,22.0342,22.0342,21.9524,21.9524,12370992.0
2016-03-01 09:30:00,24.41,24.51,24.36,24.48,6328496.0,22.1795,22.2704,22.1341,22.2431,6328496.0
2016-03-01 09:35:00,24.48,24.49,24.43,24.43,2779396.0,22.2431,22.2522,22.1977,22.1977,2779396.0
2016-03-01 09:40:00,24.43,24.46,24.38,24.43,2888920.0,22.1977,22.225,22.1523,22.1977,2888920.0
2016-03-01 09:45:00,24.43,24.49,24.4,24.46,2655876.0,22.1977,22.2522,22.1704,22.225,2655876.0
2016-03-01 09:50:00,24.46,24.49,24.44,24.45,1416196.0,22.225,22.2522,22.2068,22.2159,1416196.0
2016-03-01 09:55:00,24.45,24.5,24.44,24.49,2400548.0,22.2159,22.2613,22.2068,22.2522,2400548.0
2016-03-01 10:00:00,24.49,24.59,24.49,24.56,4004092.0,22.2522,22.3431,22.2522,22.3158,4004092.0
2016-03-01 10:05:00,24.55,24.58,24.51,24.56,2113220.0,22.3067,22.334,22.2704,22.3158,2113220.0
2016-03-01 10:10:00,24.56,24.59,24.5,24.52,1880452.0,22.3158,22.3431,22.2613,22.2795,1880452.0
2016-03-01 10:15:00,24.52,24.54,24.49,24.5,1829448.0,22.2795,22.2977,22.2522,22.2613,1829448.0
2016-03-01 10:20:00,24.5,24.66,24.5,24.63,4048840.0,22.2613,22.4067,22.2613,22.3794,4048840.0
2016-03-01 10:25:00,24.63,24.67,24.62,24.65,3174272.0,22.3794,22.4158,22.3703,22.3976,3174272.0
2016-03-01 10:30:00,24.64,24.69,24.63,24.66,2673316.0,22.3885,22.434,22.3794,22.4067,2673316.0
2016-03-01 10:35:00,24.66,24.7,24.66,24.68,1899200.0,22.4067,22.443,22.4067,22.4249,1899200.0
2016-03-01 10:40:00,24.68,24.68,24.64,24.68,1463524.0,22.4249,22.4249,22.3885,22.4249,1463524.0
2016-03-01 10:45:00,24.68,24.69,24.65,24.67,1420984.0,22.4249,22.434,22.3976,22.4158,1420984.0
2016-03-01 10:50:00,24.67,24.69,24.66,24.67,1213488.0,22.4158,22.434,22.4067,22.4158,1213488.0
2016-03-01 10:55:00,24.67,24.7,24.66,24.68,1749932.0,22.4158,22.443,22.4067,22.4249,1749932.0
2016-03-01 11:00:00,24.68,24.71,24.68,24.69,1423108.0,22.4249,22.4521,22.4249,22.434,1423108.0
2016-03-01 11:05:00,24.7,24.72,24.68,24.7,1779740.0,22.443,22.4612,22.4249,22.443,1779740.0
2016-03-01 11:10:00,24.7,24.75,24.7,24.75,1462988.0,22.443,22.4885,22.443,22.4885,1462988.0
2016-03-01 11:15:00,24.75,24.76,24.72,24.75,2259992.0,22.4885,22.4976,22.4612,22.4885,2259992.0
2016-03-01 11:20:00,24.75,24.8,24.75,24.8,2633480.0,22.4885,22.5339,22.4885,22.5339,2633480.0
2016-03-01 11:25:00,24.8,24.84,24.8,24.82,2737424.0,22.5339,22.5702,22.5339,22.5521,2737424.0
2016-03-01 11:30:00,24.82,24.86,24.82,24.85,2683668.0,22.5521,22.5884,22.5521,22.5793,2683668.0
2016-03-01 11:35:00,24.85,24.88,24.85,24.87,2195344.0,22.5793,22.6066,22.5793,22.5975,2195344.0
2016-03-01 11:40:00,24.87,24.91,24.87,24.91,2585944.0,22.5975,22.6338,22.5975,22.6338,2585944.0
2016-03-01 11:45:00,24.91,24.97,24.9,24.96,2984820.0,22.6338,22.6884,22.6248,22.6793,2984820.0
2016-03-01 11:50:00,24.95,25.0,24.95,24.97,5546804.0,22.6702,22.7156,22.6702,22.6884,5546804.0
2016-03-01 11:55:00,24.97,24.99,24.96,24.98,2129276.0,22.6884,22.7065,22.6793,22.6975,2129276.0
2016-03-01 12:00:00,24.98,25.03,24.98,25.03,3891124.0,22.6975,22.7429,22.6975,22.7429,3891124.0
2016-03-01 12:05:00,25.03,25.08,24.98,24.99,4475440.0,22.7429,22.7883,22.6975,22.7065,4475440.0
2016-03-01 12:10:00,24.99,25.0,24.95,24.96,2868184.0,22.7065,22.7156,22.6702,22.6793,2868184.0
2016-03-01 12:15:00,24.96,24.99,24.94,24.97,2711288.0,22.6793,22.7065,22.6611,22.6884,2711288.0
2016-03-01 12:20:00,24.97,24.99,24.93,24.94,1328140.0,22.6884,22.7065,22.652,22.6611,1328140.0
2016-03-01 12:25:00,24.94,24.98,24.93,24.98,1786340.0,22.6611,22.6975,22.652,22.6975,1786340.0
2016-03-01 12:30:00,24.98,25.0,24.97,25.0,1708296.0,22.6975,22.7156,22.6884,22.7156,1708296.0
2016-03-01 12:35:00,25.0,25.02,24.97,24.97,2410724.0,22.7156,22.7338,22.6884,22.6884,2410724.0
2016-03-01 12:40:00,24.97,24.99,24.95,24.98,1314332.0,22.6884,22.7065,22.6702,22.6975,1314332.0
2016-03-01 12:45:00,24.98,25.02,24.95,24.95,2067008.0,22.6975,22.7338,22.6702,22.6702,2067008.0
2016-03-01 12:50:00,24.95,25.02,24.94,25.02,1418264.0,22.6702,22.7338,22.6611,22.7338,1418264.0
2016-03-01 12:55:00,25.02,25.07,25.02,25.07,2740444.0,22.7338,22.7792,22.7338,22.7792,2740444.0
2016-03-01 13:00:00,25.07,25.07,25.0,25.03,2445392.0,22.7792,22.7792,22.7156,22.7429,2445392.0
2016-03-01 13:05:00,25.02,25.07,25.02,25.07,2025284.0,22.7338,22.7792,22.7338,22.7792,2025284.0
2016-03-01 13:10:00,25.07,25.11,24.98,25.09,2446656.0,22.7792,22.8156,22.6975,22.7974,2446656.0
2016-03-01 13:15:00,25.09,25.12,25.09,25.11,2193256.0,22.7974,22.8247,22.7974,22.8156,2193256.0
2016-03-01 13:20:00,25.11,25.13,25.08,25.09,2369936.0,22.8156,22.8337,22.7883,22.7974,2369936.0
2016-03-01 13:25:00,25.1,25.14,25.09,25.14,2223876.0,22.8065,22.8428,22.7974,22.8428,2223876.0
2016-03-01 13:30:00,25.14,25.17,25.12,25.13,2892252.0,22.8428,22.8701,22.8247,22.8337,2892252.0
2016-03-01 13:35:00,25.13,25.14,25.11,25.14,1505876.0,22.8337,22.8428,22.8156,22.8428,1505876.0
2016-03-01 13:40:00,25.14,25.15,25.11,25.12,1730756.0,22.8428,22.8519,22.8156,22.8247,1730756.0
2016-03-01 13:45:00,25.11,25.15,25.11,25.14,1510164.0,22.8156,22.8519,22.8156,22.8428,1510164.0
2016-03-01 13:50:00,25.14,25.14,25.03,25.06,2499360.0,22.8428,22.8428,22.7429,22.7701,2499360.0
2016-03-01 13:55:00,25.06,25.08,25.02,25.07,1701816.0,22.7701,22.7883,22.7338,22.7792,1701816.0
2016-03-01 14:00:00,25.07,25.13,25.06,25.12,2072008.0,22.7792,22.8337,22.7701,22.8247,2072008.0
2016-03-01 14:05:00,25.12,25.15,25.12,25.14,1606708.0,22.8247,22.8519,22.8247,22.8428,1606708.0
2016-03-01 14:10:00,25.14,25.16,25.11,25.11,2190760.0,22.8428,22.861,22.8156,22.8156,2190760.0
2016-03-01 14:15:00,25.11,25.13,25.1,25.13,1288896.0,22.8156,22.8337,22.8065,22.8337,1288896.0
2016-03-01 14:20:00,25.13,25.14,25.08,25.09,1517056.0,22.8337,22.8428,22.7883,22.7974,1517056.0
2016-03-01 14:25:00,25.09,25.13,25.08,25.12,1187244.0,22.7974,22.8337,22.7883,22.8247,1187244.0
2016-03-01 14:30:00,25.12,25.15,25.11,25.11,1838660.0,22.8247,22.8519,22.8156,22.8156,1838660.0
2016-03-01 14:35:00,25.11,25.12,25.09,25.09,1010244.0,22.8156,22.8247,22.7974,22.7974,1010244.0
2016-03-01 14:40:00,25.09,25.12,25.08,25.12,1447976.0,22.7974,22.8247,22.7883,22.8247,1447976.0
2016-03-01 14:45:00,25.11,25.14,25.11,25.13,1400644.0,22.8156,22.8428,22.8156,22.8337,1400644.0
2016-03-01 14:50:00,25.13,25.16,25.13,25.14,1126680.0,22.8337,22.861,22.8337,22.8428,1126680.0
2016-03-01 14:55:00,25.14,25.18,25.13,25.17,1392400.0,22.8428,22.8792,22.8337,22.8701,1392400.0
2016-03-01 15:00:00,25.17,25.19,25.16,25.18,1766768.0,22.8701,22.8883,22.861,22.8792,1766768.0
2016-03-01 15:05:00,25.18,25.18,25.14,25.16,1211940.0,22.8792,22.8792,22.8428,22.861,1211940.0
2016-03-01 15:10:00,25.16,25.17,25.13,25.14,1893136.0,22.861,22.8701,22.8337,22.8428,1893136.0
2016-03-01 15:15:00,25.14,25.16,25.13,25.15,1459388.0,22.8428,22.861,22.8337,22.8519,1459388.0
2016-03-01 15:20:00,25.15,25.15,25.11,25.12,2077600.0,22.8519,22.8519,22.8156,22.8247,2077600.0
2016-03-01 15:25:00,25.12,25.14,25.11,25.11,1462712.0,22.8247,22.8428,22.8156,22.8156,1462712.0
2016-03-01 15:30:00,25.11,25.12,25.09,25.1,1851488.0,22.8156,22.8247,22.7974,22.8065,1851488.0
2016-03-01 15:35:00,25.1,25.11,25.08,25.08,2285964.0,22.8065,22.8156,22.7883,22.7883,2285964.0
2016-03-01 15:40:00,25.08,25.11,25.06,25.1,2231956.0,22.7883,22.8156,22.7701,22.8065,2231956.0
2016-03-01 15:45:00,25.1,25.11,25.07,25.08,2131536.0,22.8065,22.8156,22.7792,22.7883,2131536.0
2016-03-01 15:50:00,25.08,25.12,25.08,25.11,2523672.0,22.7883,22.8247,22.7883,22.8156,2523672.0
2016-03-01 15:55:00,25.11,25.14,25.06,25.13,8514684.0,22.8156,22.8428,22.7701,22.8337,8514684.0
2016-03-02 09:30:00,25.13,25.22,25.13,25.21,4797004.0,22.8337,22.9155,22.8337,22.9064,4797004.0
2016-03-02 09:35:00,25.21,25.21,25.04,25.07,3726284.0,22.9064,22.9064,22.752,22.7792,3726284.0
2016-03-02 09:40:00,25.07,25.11,25.06,25.07,2462256.0,22.7792,22.8156,22.7701,22.7792,2462256.0
2016-03-02 09:45:00,25.07,25.13,25.06,25.11,2115844.0,22.7792,22.8337,22.7701,22.8156,2115844.0
2016-03-02 09:50:00,25.11,25.14,25.04,25.04,2372944.0,22.8156,22.8428,22.752,22.752,2372944.0
2016-03-02 09:55:00,25.04,25.08,25.02,25.05,3255668.0,22.752,22.7883,22.7338,22.7611,3255668.0
2016-03-02 10:00:00,25.05,25.06,24.98,25.02,3257880.0,22.7611,22.7701,22.6975,22.7338,3257880.0
2016-03-02 10:05:00,25.02,25.06,25.0,25.05,1784232.0,22.7338,22.7701,22.7156,22.7611,1784232.0
2016-03-02 10:10:00,25.05,25.08,25.03,25.07,2195424.0,22.7611,22.7883,22.7429,22.7792,2195424.0
2016-03-02 10:15:00,25.07,25.08,25.0,25.04,1884460.0,22.7792,22.7883,22.7156,22.752,1884460.0
2016-03-02 10:20:00,25.03,25.04,24.95,24.98,2313860.0,22.7429,22.752,22.6702,22.6975,2313860.0
2016-03-02 10:25:00,24.98,25.0,24.92,24.99,2739440.0,22.6975,22.7156,22.6429,22.7065,2739440.0
2016-03-02 10:30:00,24.99,25.0,24.93,24.99,2553820.0,22.7065,22.7156,22.652,22.7065,2553820.0
2016-03-02 10:35:00,24.99,25.02,24.96,24.96,1644352.0,22.7065,22.7338,22.6793,22.6793,1644352.0
2016-03-02 10:40:00,24.96,24.99,24.94,24.95,2655960.0,22.6793,22.7065,22.6611,22.6702,2655960.0
2016-03-02 10:45:00,24.95,25.04,24.94,25.04,1848204.0,22.6702,22.752,22.6611,22.752,1848204.0
2016-03-02 10:50:00,25.04,25.05,25.01,25.05,1479412.0,22.752,22.7611,22.7247,22.7611,1479412.0
2016-03-02 10:55:00,25.05,25.09,25.05,25.08,1966864.0,22.7611,22.7974,22.7611,22.7883,1966864.0
2016-03-02 11:00:00,25.08,25.09,25.05,25.06,1793860.0,22.7883,22.7974,22.7611,22.7701,1793860.0
2016-03-02 11:05:00,25.07,25.07,25.05,25.05,1313748.0,22.7792,22.7792,22.7611,22.7611,1313748.0
2016-03-02 11:10:00,25.05,25.08,25.03,25.04,1390996.0,22.7611,22.7883,22.7429,22.752,1390996.0
2016-03-02 11:15:00,25.04,25.05,25.02,25.03,752276.0,22.752,22.7611,22.7338,22.7429,752276.0
2016-03-02 11:20:00,25.03,25.04,24.99,25.02,1401080.0,22.7429,22.752,22.7065,22.7338,1401080.0
2016-03-02 11:25:00,25.02,25.03,24.99,25.01,746368.0,22.7338,22.7429,22.7065,22.7247,746368.0
2016-03-02 11:30:00,25.01,25.03,24.96,24.98,1388044.0,22.7247,22.7429,22.6793,22.6975,1388044.0
2016-03-02 11:35:00,24.98,25.0,24.97,25.0,1160780.0,22.6975,22.7156,22.6884,22.7156,1160780.0
2016-03-02 11:40:00,25.0,25.03,24.97,25.03,1108948.0,22.7156,22.7429,22.6884,22.7429,1108948.0
2016-03-02 11:45:00,25.03,25.03,24.99,25.01,1684816.0,22.7429,22.7429,22.7065,22.7247,1684816.0
2016-03-02 11:50:00,25.01,25.03,25.0,25.01,1128896.0,22.7247,22.7429,22.7156,22.7247,1128896.0
2016-03-02 11:55:00,25.0,25.01,24.97,24.99,1067764.0,22.7156,22.7247,22.6884,22.7065,1067764.0
2016-03-02 12:00:00,24.98,24.99,24.93,24.93,1907236.0,22.6975,22.7065,22.652,22.652,1907236.0
2016-03-02 12:05:00,24.93,24.98,24.91,24.97,1554192.0,22.652,22.6975,22.6338,22.6884,1554192.0
2016-03-02 12:10:00,24.97,24.98,24.95,24.97,907184.0,22.6884,22.6975,22.6702,22.6884,907184.0
2016-03-02 12:15:00,24.97,24.99,24.96,24.98,759616.0,22.6884,22.7065,22.6793,22.6975,759616.0
2016-03-02 12:20:00,24.98,25.0,24.96,24.96,891444.0,22.6975,22.7156,22.6793,22.6793,891444.0
2016-03-02 12:25:00,24.96,24.98,24.95,24.97,682160.0,22.6793,22.6975,22.6702,22.6884,682160.0
2016-03-02 12:30:00,24.97,24.98,24.97,24.98,512236.0,22.6884,22.6975,22.6884,22.6975,512236.0
2016-03-02 12:35:00,24.98,25.02,24.98,25.02,1769132.0,22.6975,22.7338,22.6975,22.7338,1769132.0
2016-03-02 12:40:00,25.02,25.06,25.02,25.02,1092228.0,22.7338,22.7701,22.7338,22.7338,1092228.0
2016-03-02 12:45:00,25.03,25.04,25.0,25.01,709872.0,22.7429,22.752,22.7156,22.7247,709872.0
2016-03-02 12:50:00,25.01,25.03,25.0,25.02,1029580.0,22.7247,22.7429,22.7156,22.7338,1029580.0
2016-03-02 12:55:00,25.01,25.03,25.0,25.02,408132.0,22.7247,22.7429,22.7156,22.7338,408132.0
2016-03-02 13:00:00,25.03,25.04,24.99,25.0,830600.0,22.7429,22.752,22.7065,22.7156,830600.0
2016-03-02 13:05:00,25.0,25.01,24.99,25.01,419420.0,22.7156,22.7247,22.7065,22.7247,419420.0
2016-03-02 13:10:00,25.01,25.04,24.99,25.04,588884.0,22.7247,22.752,22.7065,22.752,588884.0
2016-03-02 13:15:00,25.04,25.04,25.02,25.04,598396.0,22.752,22.752,22.7338,22.752,598396.0
2016-03-02 13:20:00,25.04,25.04,24.99,25.0,826572.0,22.752,22.752,22.7065,22.7156,826572.0
2016-03-02 13:25:00,25.0,25.03,25.0,25.02,571164.0,22.7156,22.7429,22.7156,22.7338,571164.0
2016-03-02 13:30:00,25.02,25.02,25.0,25.0,515684.0,22.7338,22.7338,22.7156,22.7156,515684.0
2016-03-02 13:35:00,25.0,25.02,24.99,25.0,692592.0,22.7156,22.7338,22.7065,22.7156,692592.0
2016-03-02 13:40:00,25.01,25.03,25.0,25.02,599256.0,22.7247,22.7429,22.7156,22.7338,599256.0
2016-03-02 13:45:00,25.02,25.03,25.01,25.02,560208.0,22.7338,22.7429,22.7247,22.7338,560208.0
2016-03-02 13:50:00,25.02,25.02,25.0,25.02,448840.0,22.7338,22.7338,22.7156,22.7338,448840.0
2016-03-02 13:55:00,25.02,25.02,24.97,24.98,1099176.0,22.7338,22.7338,22.6884,22.6975,1099176.0
2016-03-02 14:00:00,24.98,24.99,24.97,24.99,704664.0,22.6975,22.7065,22.6884,22.7065,704664.0
2016-03-02 14:05:00,24.99,25.0,24.94,24.95,1095620.0,22.7065,22.7156,22.6611,22.6702,1095620.0
2016-03-02 14:10:00,24.95,24.98,24.91,24.97,3394732.0,22.6702,22.6975,22.6338,22.6884,3394732.0
2016-03-02 14:15:00,24.97,24.99,24.96,24.98,1004080.0,22.6884,22.7065,22.6793,22.6975,1004080.0
2016-03-02 14:20:00,24.98,25.0,24.97,25.0,763476.0,22.6975,22.7156,22.6884,22.7156,763476.0
2016-03-02 14:25:00,25.0,25.03,24.98,25.0,1563384.0,22.7156,22.7429,22.6975,22.7156,1563384.0
2016-03-02 14:30:00,25.01,25.03,25.0,25.02,648108.0,22.7247,22.7429,22.7156,22.7338,648108.0
2016-03-02 14:35:00,25.02,25.05,25.02,25.04,792856.0,22.7338,22.7611,22.7338,22.752,792856.0
2016-03-02 14:40:00,25.04,25.08,25.04,25.07,934440.0,22.752,22.7883,22.752,22.7792,934440.0
2016-03-02 14:45:00,25.07,25.08,25.04,25.08,979372.0,22.7792,22.7883,22.752,22.7883,979372.0
2016-03-02 14:50:00,25.08,25.11,25.08,25.08,1421608.0,22.7883,22.8156,22.7883,22.7883,1421608.0
2016-03-02 14:55:00,25.08,25.09,25.07,25.09,795764.0,22.7883,22.7974,22.7792,22.7974,795764.0
2016-03-02 15:00:00,25.09,25.09,25.02,25.04,1106724.0,22.7974,22.7974,22.7338,22.752,1106724.0
2016-03-02 15:05:00,25.04,25.06,25.03,25.05,798040.0,22.752,22.7701,22.7429,22.7611,798040.0
2016-03-02 15:10:00,25.05,25.1,25.05,25.1,924364.0,22.7611,22.8065,22.7611,22.8065,924364.0
2016-03-02 15:15:00,25.1,25.11,25.07,25.07,922160.0,22.8065,22.8156,22.7792,22.7792,922160.0
2016-03-02 15:20:00,25.07,25.12,25.06,25.12,1162436.0,22.7792,22.8247,22.7701,22.8247,1162436.0
2016-03-02 15:25:00,25.12,25.13,25.11,25.11,1439368.0,22.8247,22.8337,22.8156,22.8156,1439368.0
2016-03-02 15:30:00,25.11,25.11,25.06,25.11,1305428.0,22.8156,22.8156,22.7701,22.8156,1305428.0
2016-03-02 15:35:00,25.11,25.12,25.1,25.11,929304.0,22.8156,22.8247,22.8065,22.8156,929304.0
2016-03-02 15:40:00,25.11,25.13,25.1,25.12,1217024.0,22.8156,22.8337,22.8065,22.8247,1217024.0
2016-03-02 15:45:00,25.12,25.13,25.09,25.12,1164108.0,22.8247,22.8337,22.7974,22.8247,1164108.0
2016-03-02 15:50:00,25.12,25.16,25.12,25.16,3055944.0,22.8247,22.861,22.8247,22.861,3055944.0
2016-03-02 15:55:00,25.16,25.21,25.16,25.18,5671616.0,22.861,22.9064,22.861,22.8792,5671616.0
2016-03-03 09:30:00,25.16,25.19,25.11,25.14,2776544.0,22.861,22.8883,22.8156,22.8428,2776544.0
2016-03-03 09:35:00,25.13,25.28,25.12,25.27,3233440.0,22.8337,22.97,22.8247,22.961,3233440.0
2016-03-03 09:40:00,25.27,25.34,25.27,25.31,3115920.0,22.961,23.0246,22.961,22.9973,3115920.0
2016-03-03 09:45:00,25.31,25.35,25.28,25.3,2576512.0,22.9973,23.0336,22.97,22.9882,2576512.0
2016-03-03 09:50:00,25.29,25.38,25.27,25.37,2860020.0,22.9791,23.0609,22.961,23.0518,2860020.0
2016-03-03 09:55:00,25.37,25.37,25.28,25.32,2239660.0,23.0518,23.0518,22.97,23.0064,2239660.0
2016-03-03 10:00:00,25.32,25.36,25.27,25.36,2688388.0,23.0064,23.0427,22.961,23.0427,2688388.0
2016-03-03 10:05:00,25.36,25.43,25.36,25.39,4153460.0,23.0427,23.1063,23.0427,23.07,4153460.0
2016-03-03 10:10:00,25.39,25.39,25.29,25.29,2171448.0,23.07,23.07,22.9791,22.9791,2171448.0
2016-03-03 10:15:00,25.29,25.34,25.29,25.34,2497912.0,22.9791,23.0246,22.9791,23.0246,2497912.0
2016-03-03 10:20:00,25.34,25.38,25.32,25.34,1876012.0,23.0246,23.0609,23.0064,23.0246,1876012.0
2016-03-03 10:25:00,25.34,25.38,25.3,25.37,2193224.0,23.0246,23.0609,22.9882,23.0518,2193224.0
2016-03-03 10:30:00,25.37,25.38,25.35,25.36,1867176.0,23.0518,23.0609,23.0336,23.0427,1867176.0
2016-03-03 10:35:00,25.36,25.39,25.36,25.39,2034964.0,23.0427,23.07,23.0427,23.07,2034964.0
2016-03-03 10:40:00,25.39,25.42,25.34,25.34,2830692.0,23.07,23.0972,23.0246,23.0246,2830692.0
2016-03-03 10:45:00,25.34,25.37,25.33,25.36,1485636.0,23.0246,23.0518,23.0155,23.0427,1485636.0
2016-03-03 10:50:00,25.36,25.37,25.34,25.35,1343424.0,23.0427,23.0518,23.0246,23.0336,1343424.0
2016-03-03 10:55:00,25.35,25.37,25.3,25.31,2353276.0,23.0336,23.0518,22.9882,22.9973,2353276.0
2016-03-03 11:00:00,25.32,25.34,25.3,25.32,1538112.0,23.0064,23.0246,22.9882,23.0064,1538112.0
2016-03-03 11:05:00,25.32,25.33,25.3,25.33,1552728.0,23.0064,23.0155,22.9882,23.0155,1552728.0
2016-03-03 11:10:00,25.32,25.34,25.29,25.29,1372724.0,23.0064,23.0246,22.9791,22.9791,1372724.0
2016-03-03 11:15:00,25.29,25.3,25.23,25.25,2049960.0,22.9791,22.9882,22.9246,22.9428,2049960.0
2016-03-03 11:20:00,25.25,25.25,25.2,25.21,1672680.0,22.9428,22.9428,22.8973,22.9064,1672680.0
2016-03-03 11:25:00,25.21,25.24,25.2,25.22,1750956.0,22.9064,22.9337,22.8973,22.9155,1750956.0
2016-03-03 11:30:00,25.22,25.24,25.19,25.2,2132964.0,22.9155,22.9337,22.8883,22.8973,2132964.0
2016-03-03 11:35:00,25.2,25.2,25.16,25.2,1952312.0,22.8973,22.8973,22.861,22.8973,1952312.0
2016-03-03 11:40:00,25.2,25.2,25.17,25.18,1494848.0,22.8973,22.8973,22.8701,22.8792,1494848.0
2016-03-03 11:45:00,25.18,25.21,25.17,25.21,1747448.0,22.8792,22.9064,22.8701,22.9064,1747448.0
2016-03-03 11:50:00,25.21,25.23,25.16,25.18,1972184.0,22.9064,22.9246,22.861,22.8792,1972184.0
2016-03-03 11:55:00,25.18,25.21,25.16,25.21,1644092.0,22.8792,22.9064,22.861,22.9064,1644092.0
2016-03-03 12:00:00,25.21,25.24,25.18,25.19,1299156.0,22.9064,22.9337,22.8792,22.8883,1299156.0
2016-03-03 12:05:00,25.18,25.22,25.17,25.2,1276360.0,22.8792,22.9155,22.8701,22.8973,1276360.0
2016-03-03 12:10:00,25.2,25.2,25.17,25.17,931660.0,22.8973,22.8973,22.8701,22.8701,931660.0
2016-03-03 12:15:00,25.17,25.18,25.17,25.17,882404.0,22.8701,22.8792,22.8701,22.8701,882404.0
2016-03-03 12:20:00,25.16,25.22,25.16,25.22,1384964.0,22.861,22.9155,22.861,22.9155,1384964.0
2016-03-03 12:25:00,25.21,25.22,25.18,25.19,1376428.0,22.9064,22.9155,22.8792,22.8883,1376428.0
2016-03-03 12:30:00,25.19,25.22,25.18,25.2,804456.0,22.8883,22.9155,22.8792,22.8973,804456.0
2016-03-03 12:35:00,25.2,25.25,25.18,25.24,1183232.0,22.8973,22.9428,22.8792,22.9337,1183232.0
2016-03-03 12:40:00,25.24,25.25,25.23,25.24,784364.0,22.9337,22.9428,22.9246,22.9337,784364.0
2016-03-03 12:45:00,25.24,25.25,25.2,25.21,1139396.0,22.9337,22.9428,22.8973,22.9064,1139396.0
2016-03-03 12:50:00,25.21,25.23,25.2,25.22,738024.0,22.9064,22.9246,22.8973,22.9155,738024.0
2016-03-03 12:55:00,25.22,25.23,25.22,25.23,544664.0,22.9155,22.9246,22.9155,22.9246,544664.0
2016-03-03 13:00:00,25.22,25.24,25.22,25.23,1057772.0,22.9155,22.9337,22.9155,22.9246,1057772.0
2016-03-03 13:05:00,25.23,25.25,25.23,25.24,712808.0,22.9246,22.9428,22.9246,22.9337,712808.0
2016-03-03 13:10:00,25.24,25.24,25.23,25.23,497048.0,22.9337,22.9337,22.9246,22.9246,497048.0
2016-03-03 13:15:00,25.24,25.24,25.21,25.24,794352.0,22.9337,22.9337,22.9064,22.9337,794352.0
2016-03-03 13:20:00,25.24,25.25,25.22,25.24,867188.0,22.9337,22.9428,22.9155,22.9337,867188.0
2016-03-03 13:25:00,25.24,25.24,25.21,25.23,670936.0,22.9337,22.9337,22.9064,22.9246,670936.0
2016-03-03 13:30:00,25.23,25.25,25.23,25.25,769368.0,22.9246,22.9428,22.9246,22.9428,769368.0
2016-03-03 13:35:00,25.25,25.29,25.25,25.29,1546508.0,22.9428,22.9791,22.9428,22.9791,1546508.0
2016-03-03 13:40:00,25.29,25.3,25.27,25.29,1107080.0,22.9791,22.9882,22.961,22.9791,1107080.0
2016-03-03 13:45:00,25.29,25.33,25.29,25.31,1635012.0,22.9791,23.0155,22.9791,22.9973,1635012.0
2016-03-03 13:50:00,25.31,25.33,25.27,25.3,1250088.0,22.9973,23.0155,22.961,22.9882,1250088.0
2016-03-03 13:55:00,25.3,25.33,25.3,25.33,927520.0,22.9882,23.0155,22.9882,23.0155,927520.0
2016-03-03 14:00:00,25.33,25.35,25.32,25.32,1112128.0,23.0155,23.0336,23.0064,23.0064,1112128.0
2016-03-03 14:05:00,25.32,25.32,25.29,25.31,1020784.0,23.0064,23.0064,22.9791,22.9973,1020784.0
2016-03-03 14:10:00,25.31,25.32,25.28,25.29,829656.0,22.9973,23.0064,22.97,22.9791,829656.0
2016-03-03 14:15:00,25.29,25.3,25.27,25.29,664964.0,22.9791,22.9882,22.961,22.9791,664964.0
2016-03-03 14:20:00,25.28,25.33,25.28,25.32,868488.0,22.97,23.0155,22.97,23.0064,868488.0
2016-03-03 14:25:00,25.32,25.34,25.31,25.32,1269036.0,23.0064,23.0246,22.9973,23.0064,1269036.0
2016-03-03 14:30:00,25.32,25.33,25.27,25.3,879636.0,23.0064,23.0155,22.961,22.9882,879636.0
2016-03-03 14:35:00,25.3,25.33,25.3,25.33,679724.0,22.9882,23.0155,22.9882,23.0155,679724.0
2016-03-03 14:40:00,25.33,25.34,25.32,25.33,773024.0,23.0155,23.0246,23.0064,23.0155,773024.0
2016-03-03 14:45:00,25.33,25.36,25.32,25.34,1069760.0,23.0155,23.0427,23.0064,23.0246,1069760.0
2016-03-03 14:50:00,25.35,25.36,25.34,25.36,814332.0,23.0336,23.0427,23.0246,23.0427,814332.0
2016-03-03 14:55:00,25.36,25.36,25.34,25.36,875520.0,23.0427,23.0427,23.0246,23.0427,875520.0
2016-03-03 15:00:00,25.36,25.38,25.34,25.35,1672076.0,23.0427,23.0609,23.0246,23.0336,1672076.0
2016-03-03 15:05:00,25.35,25.36,25.33,25.35,925108.0,23.0336,23.0427,23.0155,23.0336,925108.0
2016-03-03 15:10:00,25.35,25.36,25.33,25.36,1171912.0,23.0336,23.0427,23.0155,23.0427,1171912.0
2016-03-03 15:15:00,25.36,25.37,25.33,25.34,1142680.0,23.0427,23.0518,23.0155,23.0246,1142680.0
2016-03-03 15:20:00,25.33,25.36,25.32,25.36,1085668.0,23.0155,23.0427,23.0064,23.0427,1085668.0
2016-03-03 15:25:00,25.36,25.37,25.36,25.37,1120100.0,23.0427,23.0518,23.0427,23.0518,1120100.0
2016-03-03 15:30:00,25.37,25.41,25.36,25.41,1680988.0,23.0518,23.0882,23.0427,23.0882,1680988.0
2016-03-03 15:35:00,25.4,25.42,25.37,25.39,1524800.0,23.0791,23.0972,23.0518,23.07,1524800.0
2016-03-03 15:40:00,25.39,25.42,25.39,25.4,1994396.0,23.07,23.0972,23.07,23.0791,1994396.0
2016-03-03 15:45:00,25.4,25.41,25.36,25.37,1583700.0,23.0791,23.0882,23.0427,23.0518,1583700.0
2016-03-03 15:50:00,25.37,25.38,25.32,25.33,2712128.0,23.0518,23.0609,23.0064,23.0155,2712128.0
2016-03-03 15:55:00,25.33,25.39,25.33,25.38,5471744.0,23.0155,23.07,23.0155,23.0609,5471744.0
2016-03-04 09:30:00,25.59,25.6,25.44,25.47,6477896.0,23.2517,23.2608,23.1154,23.1427,6477896.0
2016-03-04 09:35:00,25.47,25.49,25.36,25.38,4416088.0,23.1427,23.1609,23.0427,23.0609,4416088.0
2016-03-04 09:40:00,25.37,25.44,25.34,25.43,2466900.0,23.0518,23.1154,23.0246,23.1063,2466900.0
2016-03-04 09:45:00,25.43,25.56,25.41,25.52,3099300.0,23.1063,23.2245,23.0882,23.1881,3099300.0
2016-03-04 09:50:00,25.52,25.53,25.38,25.38,3007052.0,23.1881,23.1972,23.0609,23.0609,3007052.0
2016-03-04 09:55:00,25.38,25.47,25.36,25.45,2948480.0,23.0609,23.1427,23.0427,23.1245,2948480.0
2016-03-04 10:00:00,25.45,25.45,25.36,25.39,1711848.0,23.1245,23.1245,23.0427,23.07,1711848.0
2016-03-04 10:05:00,25.39,25.44,25.35,25.44,2023140.0,23.07,23.1154,23.0336,23.1154,2023140.0
2016-03-04 10:10:00,25.43,25.47,25.39,25.46,1690452.0,23.1063,23.1427,23.07,23.1336,1690452.0
2016-03-04 10:15:00,25.46,25.46,25.38,25.42,1872244.0,23.1336,23.1336,23.0609,23.0972,1872244.0
2016-03-04 10:20:00,25.42,25.45,25.4,25.42,1249028.0,23.0972,23.1245,23.0791,23.0972,1249028.0
2016-03-04 10:25:00,25.42,25.52,25.41,25.49,1713732.0,23.0972,23.1881,23.0882,23.1609,1713732.0
2016-03-04 10:30:00,25.49,25.5,25.46,25.48,1369688.0,23.1609,23.1699,23.1336,23.1518,1369688.0
2016-03-04 10:35:00,25.47,25.57,25.47,25.56,2809032.0,23.1427,23.2335,23.1427,23.2245,2809032.0
2016-03-04 10:40:00,25.56,25.6,25.53,25.58,2004892.0,23.2245,23.2608,23.1972,23.2426,2004892.0
2016-03-04 10:45:00,25.58,25.67,25.58,25.66,3943592.0,23.2426,23.3244,23.2426,23.3153,3943592.0
2016-03-04 10:50:00,25.66,25.67,25.61,25.63,2382136.0,23.3153,23.3244,23.2699,23.2881,2382136.0
2016-03-04 10:55:00,25.63,25.65,25.61,25.65,1508448.0,23.2881,23.3062,23.2699,23.3062,1508448.0
2016-03-04 11:00:00,25.65,25.69,25.64,25.69,2146624.0,23.3062,23.3426,23.2971,23.3426,2146624.0
2016-03-04 11:05:00,25.69,25.76,25.68,25.73,4630956.0,23.3426,23.4062,23.3335,23.3789,4630956.0
2016-03-04 11:10:00,25.73,25.76,25.68,25.75,2337660.0,23.3789,23.4062,23.3335,23.3971,2337660.0
2016-03-04 11:15:00,25.76,25.77,25.73,25.77,2857912.0,23.4062,23.4153,23.3789,23.4153,2857912.0
2016-03-04 11:20:00,25.77,25.77,25.72,25.74,2143388.0,23.4153,23.4153,23.3698,23.388,2143388.0
2016-03-04 11:25:00,25.74,25.74,25.7,25.73,1480020.0,23.388,23.388,23.3517,23.3789,1480020.0
2016-03-04 11:30:00,25.73,25.74,25.67,25.69,2416872.0,23.3789,23.388,23.3244,23.3426,2416872.0
2016-03-04 11:35:00,25.7,25.74,25.68,25.68,1413876.0,23.3517,23.388,23.3335,23.3335,1413876.0
2016-03-04 11:40:00,25.68,25.68,25.63,25.66,3017112.0,23.3335,23.3335,23.2881,23.3153,3017112.0
2016-03-04 11:45:00,25.66,25.71,25.66,25.68,1244436.0,23.3153,23.3607,23.3153,23.3335,1244436.0
2016-03-04 11:50:00,25.68,25.73,25.68,25.72,1362328.0,23.3335,23.3789,23.3335,23.3698,1362328.0
2016-03-04 11:55:00,25.72,25.75,25.72,25.74,1404324.0,23.3698,23.3971,23.3698,23.388,1404324.0
2016-03-04 12:00:00,25.74,25.76,25.73,25.75,1077204.0,23.388,23.4062,23.3789,23.3971,1077204.0
2016-03-04 12:05:00,25.75,25.76,25.73,25.75,1106264.0,23.3971,23.4062,23.3789,23.3971,1106264.0
2016-03-04 12:10:00,25.75,25.75,25.71,25.71,1002236.0,23.3971,23.3971,23.3607,23.3607,1002236.0
2016-03-04 12:15:00,25.71,25.72,25.7,25.71,1318164.0,23.3607,23.3698,23.3517,23.3607,1318164.0
2016-03-04 12:20:00,25.71,25.73,25.68,25.71,1103168.0,23.3607,23.3789,23.3335,23.3607,1103168.0
2016-03-04 12:25:00,25.71,25.74,25.71,25.72,939936.0,23.3607,23.388,23.3607,23.3698,939936.0
2016-03-04 12:30:00,25.72,25.8,25.71,25.78,2702464.0,23.3698,23.4425,23.3607,23.4244,2702464.0
2016-03-04 12:35:00,25.78,25.81,25.77,25.81,2718760.0,23.4244,23.4516,23.4153,23.4516,2718760.0
2016-03-04 12:40:00,25.81,25.81,25.77,25.78,1707148.0,23.4516,23.4516,23.4153,23.4244,1707148.0
2016-03-04 12:45:00,25.78,25.79,25.75,25.78,1466424.0,23.4244,23.4334,23.3971,23.4244,1466424.0
2016-03-04 12:50:00,25.78,25.84,25.78,25.84,2029780.0,23.4244,23.4789,23.4244,23.4789,2029780.0
2016-03-04 12:55:00,25.84,25.86,25.82,25.85,1930280.0,23.4789,23.497,23.4607,23.488,1930280.0
2016-03-04 13:00:00,25.85,25.85,25.81,25.82,1783108.0,23.488,23.488,23.4516,23.4607,1783108.0
2016-03-04 13:05:00,25.82,25.82,25.78,25.8,1579676.0,23.4607,23.4607,23.4244,23.4425,1579676.0
2016-03-04 13:10:00,25.8,25.84,25.79,25.82,1378840.0,23.4425,23.4789,23.4334,23.4607,1378840.0
2016-03-04 13:15:00,25.82,25.85,25.81,25.82,1637244.0,23.4607,23.488,23.4516,23.4607,1637244.0
2016-03-04 13:20:00,25.82,25.83,25.81,25.83,1435416.0,23.4607,23.4698,23.4516,23.4698,1435416.0
2016-03-04 13:25:00,25.83,25.85,25.83,25.84,1339508.0,23.4698,23.488,23.4698,23.4789,1339508.0
2016-03-04 13:30:00,25.85,25.86,25.82,25.84,1585172.0,23.488,23.497,23.4607,23.4789,1585172.0
2016-03-04 13:35:00,25.84,25.89,25.82,25.88,1903552.0,23.4789,23.5243,23.4607,23.5152,1903552.0
2016-03-04 13:40:00,25.88,25.92,25.88,25.92,1389944.0,23.5152,23.5516,23.5152,23.5516,1389944.0
2016-03-04 13:45:00,25.92,25.94,25.89,25.89,1978096.0,23.5516,23.5697,23.5243,23.5243,1978096.0
2016-03-04 13:50:00,25.9,25.91,25.88,25.9,1210476.0,23.5334,23.5425,23.5152,23.5334,1210476.0
2016-03-04 13:55:00,25.9,25.9,25.88,25.88,997904.0,23.5334,23.5334,23.5152,23.5152,997904.0
2016-03-04 14:00:00,25.88,25.9,25.88,25.89,865372.0,23.5152,23.5334,23.5152,23.5243,865372.0
2016-03-04 14:05:00,25.89,25.9,25.87,25.87,1038604.0,23.5243,23.5334,23.5061,23.5061,1038604.0
2016-03-04 14:10:00,25.87,25.87,25.81,25.82,1993692.0,23.5061,23.5061,23.4516,23.4607,1993692.0
2016-03-04 14:15:00,25.82,25.82,25.71,25.81,2556264.0,23.4607,23.4607,23.3607,23.4516,2556264.0
2016-03-04 14:20:00,25.8,25.81,25.78,25.8,1412576.0,23.4425,23.4516,23.4244,23.4425,1412576.0
2016-03-04 14:25:00,25.8,25.8,25.75,25.75,1777116.0,23.4425,23.4425,23.3971,23.3971,1777116.0
2016-03-04 14:30:00,25.75,25.78,25.75,25.76,1344908.0,23.3971,23.4244,23.3971,23.4062,1344908.0
2016-03-04 14:35:00,25.76,25.76,25.72,25.72,1861508.0,23.4062,23.4062,23.3698,23.3698,1861508.0
2016-03-04 14:40:00,25.72,25.72,25.62,25.69,4504108.0,23.3698,23.3698,23.279,23.3426,4504108.0
2016-03-04 14:45:00,25.69,25.73,25.65,25.72,1830744.0,23.3426,23.3789,23.3062,23.3698,1830744.0
2016-03-04 14:50:00,25.72,25.74,25.65,25.65,1890356.0,23.3698,23.388,23.3062,23.3062,1890356.0
2016-03-04 14:55:00,25.65,25.69,25.65,25.68,1310744.0,23.3062,23.3426,23.3062,23.3335,1310744.0
2016-03-04 15:00:00,25.68,25.69,25.65,25.65,1442980.0,23.3335,23.3426,23.3062,23.3062,1442980.0
2016-03-04 15:05:00,25.65,25.71,25.65,25.71,1358832.0,23.3062,23.3607,23.3062,23.3607,1358832.0
2016-03-04 15:10:00,25.71,25.71,25.66,25.7,1456828.0,23.3607,23.3607,23.3153,23.3517,1456828.0
2016-03-04 15:15:00,25.7,25.8,25.7,25.77,2942452.0,23.3517,23.4425,23.3517,23.4153,2942452.0
2016-03-04 15:20:00,25.77,25.78,25.75,25.76,1669668.0,23.4153,23.4244,23.3971,23.4062,1669668.0
2016-03-04 15:25:00,25.76,25.79,25.73,25.73,2908668.0,23.4062,23.4334,23.3789,23.3789,2908668.0
2016-03-04 15:30:00,25.73,25.75,25.72,25.74,1745212.0,23.3789,23.3971,23.3698,23.388,1745212.0
2016-03-04 15:35:00,25.74,25.75,25.72,25.74,1351600.0,23.388,23.3971,23.3698,23.388,1351600.0
2016-03-04 15:40:00,25.74,25.77,25.73,25.73,1880200.0,23.388,23.4153,23.3789,23.3789,1880200.0
2016-03-04 15:45:00,25.73,25.75,25.72,25.74,2211300.0,23.3789,23.3971,23.3698,23.388,2211300.0
2016-03-04 15:50:00,25.74,25.75,25.73,25.74,2361456.0,23.388,23.3971,23.3789,23.388,2361456.0
2016-03-04 15:55:00,25.75,25.76,25.73,25.75,6932624.0,23.3971,23.4062,23.3789,23.3971,6932624.0
2016-03-07 09:30:00,25.59,25.66,25.53,25.57,7481416.0,23.2517,23.3153,23.1972,23.2335,7481416.0
2016-03-07 09:35:00,25.57,25.63,25.57,25.59,2801644.0,23.2335,23.2881,23.2335,23.2517,2801644.0
2016-03-07 09:40:00,25.59,25.7,25.58,25.69,3239960.0,23.2517,23.3517,23.2426,23.3426,3239960.0
2016-03-07 09:45:00,25.69,25.71,25.65,25.66,2169844.0,23.3426,23.3607,23.3062,23.3153,2169844.0
2016-03-07 09:50:00,25.66,25.68,25.53,25.53,3200048.0,23.3153,23.3335,23.1972,23.1972,3200048.0
2016-03-07 09:55:00,25.53,25.57,25.5,25.51,2823408.0,23.1972,23.2335,23.1699,23.179,2823408.0
2016-03-07 10:00:00,25.51,25.55,25.43,25.52,4098044.0,23.179,23.2154,23.1063,23.1881,4098044.0
2016-03-07 10:05:00,25.52,25.54,25.47,25.49,2450820.0,23.1881,23.2063,23.1427,23.1609,2450820.0
2016-03-07 10:10:00,25.49,25.5,25.45,25.45,2514304.0,23.1609,23.1699,23.1245,23.1245,2514304.0
2016-03-07 10:15:00,25.45,25.51,25.45,25.51,2151036.0,23.1245,23.179,23.1245,23.179,2151036.0
2016-03-07 10:20:00,25.51,25.52,25.46,25.46,1686196.0,23.179,23.1881,23.1336,23.1336,1686196.0
2016-03-07 10:25:00,25.46,25.5,25.44,25.44,1637244.0,23.1336,23.1699,23.1154,23.1154,1637244.0
2016-03-07 10:30:00,25.44,25.5,25.44,25.49,1351132.0,23.1154,23.1699,23.1154,23.1609,1351132.0
2016-03-07 10:35:00,25.49,25.54,25.49,25.5,1992044.0,23.1609,23.2063,23.1609,23.1699,1992044.0
2016-03-07 10:40:00,25.51,25.55,25.5,25.53,1868568.0,23.179,23.2154,23.1699,23.1972,1868568.0
2016-03-07 10:45:00,25.53,25.55,25.5,25.52,1128444.0,23.1972,23.2154,23.1699,23.1881,1128444.0
2016-03-07 10:50:00,25.52,25.56,25.52,25.56,1401392.0,23.1881,23.2245,23.1881,23.2245,1401392.0
2016-03-07 10:55:00,25.56,25.59,25.53,25.53,1481196.0,23.2245,23.2517,23.1972,23.1972,1481196.0
2016-03-07 11:00:00,25.53,25.54,25.47,25.48,1595944.0,23.1972,23.2063,23.1427,23.1518,1595944.0
2016-03-07 11:05:00,25.48,25.5,25.47,25.49,1491260.0,23.1518,23.1699,23.1427,23.1609,1491260.0
2016-03-07 11:10:00,25.49,25.52,25.49,25.51,1335368.0,23.1609,23.1881,23.1609,23.179,1335368.0
2016-03-07 11:15:00,25.51,25.52,25.49,25.49,1206052.0,23.179,23.1881,23.1609,23.1609,1206052.0
2016-03-07 11:20:00,25.49,25.53,25.49,25.49,1687628.0,23.1609,23.1972,23.1609,23.1609,1687628.0
2016-03-07 11:25:00,25.49,25.5,25.48,25.49,1146356.0,23.1609,23.1699,23.1518,23.1609,1146356.0
2016-03-07 11:30:00,25.49,25.52,25.49,25.49,1526760.0,23.1609,23.1881,23.1609,23.1609,1526760.0
2016-03-07 11:35:00,25.49,25.55,25.48,25.51,2133104.0,23.1609,23.2154,23.1518,23.179,2133104.0
2016-03-07 11:40:00,25.52,25.58,25.51,25.56,1563148.0,23.1881,23.2426,23.179,23.2245,1563148.0
2016-03-07 11:45:00,25.56,25.59,25.56,25.57,1463928.0,23.2245,23.2517,23.2245,23.2335,1463928.0
2016-03-07 11:50:00,25.57,25.58,25.56,25.58,1183192.0,23.2335,23.2426,23.2245,23.2426,1183192.0
2016-03-07 11:55:00,25.58,25.58,25.52,25.52,1482724.0,23.2426,23.2426,23.1881,23.1881,1482724.0
2016-03-07 12:00:00,25.53,25.54,25.52,25.53,719176.0,23.1972,23.2063,23.1881,23.1972,719176.0
2016-03-07 12:05:00,25.53,25.54,25.52,25.53,479452.0,23.1972,23.2063,23.1881,23.1972,479452.0
2016-03-07 12:10:00,25.53,25.54,25.5,25.5,1212940.0,23.1972,23.2063,23.1699,23.1699,1212940.0
2016-03-07 12:15:00,25.5,25.51,25.5,25.51,689424.0,23.1699,23.179,23.1699,23.179,689424.0
2016-03-07 12:20:00,25.51,25.52,25.49,25.5,705236.0,23.179,23.1881,23.1609,23.1699,705236.0
2016-03-07 12:25:00,25.5,25.51,25.5,25.5,365664.0,23.1699,23.179,23.1699,23.1699,365664.0
2016-03-07 12:30:00,25.5,25.51,25.5,25.51,507672.0,23.1699,23.179,23.1699,23.179,507672.0
2016-03-07 12:35:00,25.51,25.52,25.5,25.51,398956.0,23.179,23.1881,23.1699,23.179,398956.0
2016-03-07 12:40:00,25.51,25.52,25.5,25.52,588124.0,23.179,23.1881,23.1699,23.1881,588124.0
2016-03-07 12:45:00,25.52,25.52,25.49,25.49,688032.0,23.1881,23.1881,23.1609,23.1609,688032.0
2016-03-07 12:50:00,25.49,25.5,25.49,25.5,491384.0,23.1609,23.1699,23.1609,23.1699,491384.0
2016-03-07 12:55:00,25.5,25.5,25.49,25.5,430816.0,23.1699,23.1699,23.1609,23.1699,430816.0
2016-03-07 13:00:00,25.5,25.51,25.49,25.5,660324.0,23.1699,23.179,23.1609,23.1699,660324.0
2016-03-07 13:05:00,25.51,25.51,25.49,25.51,454936.0,23.179,23.179,23.1609,23.179,454936.0
2016-03-07 13:10:00,25.51,25.53,25.5,25.5,860640.0,23.179,23.1972,23.1699,23.1699,860640.0
2016-03-07 13:15:00,25.5,25.5,25.47,25.48,1017428.0,23.1699,23.1699,23.1427,23.1518,1017428.0
2016-03-07 13:20:00,25.48,25.48,25.41,25.43,2368232.0,23.1518,23.1518,23.0882,23.1063,2368232.0
2016-03-07 13:25:00,25.43,25.45,25.43,25.44,1134900.0,23.1063,23.1245,23.1063,23.1154,1134900.0
2016-03-07 13:30:00,25.44,25.44,25.36,25.37,2346328.0,23.1154,23.1154,23.0427,23.0518,2346328.0
2016-03-07 13:35:00,25.37,25.39,25.35,25.38,1176356.0,23.0518,23.07,23.0336,23.0609,1176356.0
2016-03-07 13:40:00,25.37,25.4,25.36,25.4,1365736.0,23.0518,23.0791,23.0427,23.0791,1365736.0
2016-03-07 13:45:00,25.4,25.4,25.38,25.39,935240.0,23.0791,23.0791,23.0609,23.07,935240.0
2016-03-07 13:50:00,25.39,25.41,25.39,25.4,635588.0,23.07,23.0882,23.07,23.0791,635588.0
2016-03-07 13:55:00,25.4,25.43,25.39,25.42,934792.0,23.0791,23.1063,23.07,23.0972,934792.0
2016-03-07 14:00:00,25.42,25.44,25.38,25.39,1463112.0,23.0972,23.1154,23.0609,23.07,1463112.0
2016-03-07 14:05:00,25.39,25.42,25.37,25.4,1104420.0,23.07,23.0972,23.0518,23.0791,1104420.0
2016-03-07 14:10:00,25.4,25.45,25.39,25.42,1142948.0,23.0791,23.1245,23.07,23.0972,1142948.0
2016-03-07 14:15:00,25.42,25.42,25.39,25.4,850560.0,23.0972,23.0972,23.07,23.0791,850560.0
2016-03-07 14:20:00,25.39,25.41,25.38,25.38,823320.0,23.07,23.0882,23.0609,23.0609,823320.0
2016-03-07 14:25:00,25.38,25.38,25.34,25.34,1567496.0,23.0609,23.0609,23.0246,23.0246,1567496.0
2016-03-07 14:30:00,25.34,25.36,25.34,25.34,1216180.0,23.0246,23.0427,23.0246,23.0246,1216180.0
2016-03-07 14:35:00,25.34,25.38,25.32,25.37,2298076.0,23.0246,23.0609,23.0064,23.0518,2298076.0
2016-03-07 14:40:00,25.37,25.39,25.35,25.36,1565504.0,23.0518,23.07,23.0336,23.0427,1565504.0
2016-03-07 14:45:00,25.36,25.38,25.33,25.34,1524156.0,23.0427,23.0609,23.0155,23.0246,1524156.0
2016-03-07 14:50:00,25.35,25.36,25.33,25.35,766828.0,23.0336,23.0427,23.0155,23.0336,766828.0
2016-03-07 14:55:00,25.35,25.35,25.33,25.33,791256.0,23.0336,23.0336,23.0155,23.0155,791256.0
2016-03-07 15:00:00,25.33,25.33,25.27,25.27,1688032.0,23.0155,23.0155,22.961,22.961,1688032.0
2016-03-07 15:05:00,25.27,25.32,25.24,25.32,2379320.0,22.961,23.0064,22.9337,23.0064,2379320.0
2016-03-07 15:10:00,25.32,25.38,25.32,25.37,1557136.0,23.0064,23.0609,23.0064,23.0518,1557136.0
2016-03-07 15:15:00,25.37,25.39,25.35,25.39,1412912.0,23.0518,23.07,23.0336,23.07,1412912.0
2016-03-07 15:20:00,25.39,25.41,25.37,25.4,1243544.0,23.07,23.0882,23.0518,23.0791,1243544.0
2016-03-07 15:25:00,25.4,25.42,25.38,25.39,1249664.0,23.0791,23.0972,23.0609,23.07,1249664.0
2016-03-07 15:30:00,25.39,25.45,25.36,25.43,2145684.0,23.07,23.1245,23.0427,23.1063,2145684.0
2016-03-07 15:35:00,25.43,25.48,25.43,25.47,1792180.0,23.1063,23.1518,23.1063,23.1427,1792180.0
2016-03-07 15:40:00,25.47,25.47,25.43,25.44,1608716.0,23.1427,23.1427,23.1063,23.1154,1608716.0
2016-03-07 15:45:00,25.44,25.46,25.4,25.41,1687992.0,23.1154,23.1336,23.0791,23.0882,1687992.0
2016-03-07 15:50:00,25.41,25.45,25.41,25.42,2322696.0,23.0882,23.1245,23.0882,23.0972,2322696.0
2016-03-07 15:55:00,25.42,25.47,25.38,25.47,4812188.0,23.0972,23.1427,23.0609,23.1427,4812188.0
2016-03-08 09:30:00,25.2,25.23,25.14,25.18,4335860.0,22.8973,22.9246,22.8428,22.8792,4335860.0
2016-03-08 09:35:00,25.18,25.27,25.16,25.17,2818436.0,22.8792,22.961,22.861,22.8701,2818436.0
2016-03-08 09:40:00,25.17,25.21,25.11,25.11,2827296.0,22.8701,22.9064,22.8156,22.8156,2827296.0
2016-03-08 09:45:00,25.11,25.21,25.1,25.21,2244728.0,22.8156,22.9064,22.8065,22.9064,2244728.0
2016-03-08 09:50:00,25.21,25.28,25.17,25.17,2520308.0,22.9064,22.97,22.8701,22.8701,2520308.0
2016-03-08 09:55:00,25.17,25.24,25.17,25.23,1614012.0,22.8701,22.9337,22.8701,22.9246,1614012.0
2016-03-08 10:00:00,25.22,25.29,25.2,25.27,1950896.0,22.9155,22.9791,22.8973,22.961,1950896.0
2016-03-08 10:05:00,25.27,25.3,25.19,25.19,1532736.0,22.961,22.9882,22.8883,22.8883,1532736.0
2016-03-08 10:10:00,25.19,25.27,25.19,25.24,1437060.0,22.8883,22.961,22.8883,22.9337,1437060.0
2016-03-08 10:15:00,25.23,25.29,25.23,25.24,1237796.0,22.9246,22.9791,22.9246,22.9337,1237796.0
2016-03-08 10:20:00,25.24,25.3,25.22,25.26,1558044.0,22.9337,22.9882,22.9155,22.9519,1558044.0
2016-03-08 10:25:00,25.26,25.27,25.23,25.24,1412636.0,22.9519,22.961,22.9246,22.9337,1412636.0
2016-03-08 10:30:00,25.24,25.26,25.21,25.25,1188208.0,22.9337,22.9519,22.9064,22.9428,1188208.0
2016-03-08 10:35:00,25.25,25.27,25.22,25.23,1194268.0,22.9428,22.961,22.9155,22.9246,1194268.0
2016-03-08 10:40:00,25.23,25.24,25.19,25.2,1740984.0,22.9246,22.9337,22.8883,22.8973,1740984.0
2016-03-08 10:45:00,25.19,25.22,25.17,25.19,1918732.0,22.8883,22.9155,22.8701,22.8883,1918732.0
2016-03-08 10:50:00,25.19,25.24,25.17,25.18,1180560.0,22.8883,22.9337,22.8701,22.8792,1180560.0
2016-03-08 10:55:00,25.18,25.21,25.17,25.21,1072996.0,22.8792,22.9064,22.8701,22.9064,1072996.0
2016-03-08 11:00:00,25.22,25.25,25.2,25.25,1361876.0,22.9155,22.9428,22.8973,22.9428,1361876.0
2016-03-08 11:05:00,25.25,25.3,25.23,25.29,1678244.0,22.9428,22.9882,22.9246,22.9791,1678244.0
2016-03-08 11:10:00,25.29,25.3,25.25,25.26,857604.0,22.9791,22.9882,22.9428,22.9519,857604.0
2016-03-08 11:15:00,25.26,25.34,25.25,25.34,1923260.0,22.9519,23.0246,22.9428,23.0246,1923260.0
2016-03-08 11:20:00,25.33,25.35,25.3,25.31,2255316.0,23.0155,23.0336,22.9882,22.9973,2255316.0
2016-03-08 11:25:00,25.31,25.37,25.3,25.34,1943704.0,22.9973,23.0518,22.9882,23.0246,1943704.0
2016-03-08 11:30:00,25.34,25.38,25.33,25.34,1647468.0,23.0246,23.0609,23.0155,23.0246,1647468.0
2016-03-08 11:35:00,25.35,25.36,25.32,25.33,1165156.0,23.0336,23.0427,23.0064,23.0155,1165156.0
2016-03-08 11:40:00,25.33,25.35,25.3,25.33,1157412.0,23.0155,23.0336,22.9882,23.0155,1157412.0
2016-03-08 11:45:00,25.33,25.34,25.29,25.31,1078360.0,23.0155,23.0246,22.9791,22.9973,1078360.0
2016-03-08 11:50:00,25.31,25.37,25.31,25.34,941820.0,22.9973,23.0518,22.9973,23.0246,941820.0
2016-03-08 11:55:00,25.35,25.38,25.33,25.36,1040216.0,23.0336,23.0609,23.0155,23.0427,1040216.0
2016-03-08 12:00:00,25.36,25.37,25.3,25.3,1175540.0,23.0427,23.0518,22.9882,22.9882,1175540.0
2016-03-08 12:05:00,25.31,25.36,25.3,25.35,477320.0,22.9973,23.0427,22.9882,23.0336,477320.0
2016-03-08 12:10:00,25.35,25.36,25.32,25.33,752568.0,23.0336,23.0427,23.0064,23.0155,752568.0
2016-03-08 12:15:00,25.33,25.43,25.33,25.4,1400828.0,23.0155,23.1063,23.0155,23.0791,1400828.0
2016-03-08 12:20:00,25.4,25.44,25.4,25.42,1107492.0,23.0791,23.1154,23.0791,23.0972,1107492.0
2016-03-08 12:25:00,25.41,25.43,25.38,25.4,824316.0,23.0882,23.1063,23.0609,23.0791,824316.0
2016-03-08 12:30:00,25.4,25.43,25.39,25.4,1169416.0,23.0791,23.1063,23.07,23.0791,1169416.0
2016-03-08 12:35:00,25.39,25.4,25.38,25.38,737228.0,23.07,23.0791,23.0609,23.0609,737228.0
2016-03-08 12:40:00,25.38,25.38,25.34,25.35,962044.0,23.0609,23.0609,23.0246,23.0336,962044.0
2016-03-08 12:45:00,25.35,25.38,25.34,25.36,675260.0,23.0336,23.0609,23.0246,23.0427,675260.0
2016-03-08 12:50:00,25.36,25.36,25.33,25.34,662272.0,23.0427,23.0427,23.0155,23.0246,662272.0
2016-03-08 12:55:00,25.34,25.38,25.33,25.36,768948.0,23.0246,23.0609,23.0155,23.0427,768948.0
2016-03-08 13:00:00,25.36,25.37,25.35,25.36,779120.0,23.0427,23.0518,23.0336,23.0427,779120.0
2016-03-08 13:05:00,25.36,25.37,25.32,25.32,614400.0,23.0427,23.0518,23.0064,23.0064,614400.0
2016-03-08 13:10:00,25.33,25.33,25.28,25.29,770040.0,23.0155,23.0155,22.97,22.9791,770040.0
2016-03-08 13:15:00,25.29,25.37,25.29,25.34,1285400.0,22.9791,23.0518,22.9791,23.0246,1285400.0
2016-03-08 13:20:00,25.34,25.38,25.33,25.36,784224.0,23.0246,23.0609,23.0155,23.0427,784224.0
2016-03-08 13:25:00,25.36,25.39,25.35,25.36,845756.0,23.0427,23.07,23.0336,23.0427,845756.0
2016-03-08 13:30:00,25.36,25.38,25.34,25.36,778328.0,23.0427,23.0609,23.0246,23.0427,778328.0
2016-03-08 13:35:00,25.36,25.42,25.36,25.38,1064720.0,23.0427,23.0972,23.0427,23.0609,1064720.0
2016-03-08 13:40:00,25.38,25.4,25.38,25.39,297040.0,23.0609,23.0791,23.0609,23.07,297040.0
2016-03-08 13:45:00,25.39,25.4,25.37,25.37,737896.0,23.07,23.0791,23.0518,23.0518,737896.0
2016-03-08 13:50:00,25.37,25.38,25.34,25.35,400208.0,23.0518,23.0609,23.0246,23.0336,400208.0
2016-03-08 13:55:00,25.34,25.39,25.34,25.38,710388.0,23.0246,23.07,23.0246,23.0609,710388.0
2016-03-08 14:00:00,25.38,25.38,25.35,25.37,761620.0,23.0609,23.0609,23.0336,23.0518,761620.0
2016-03-08 14:05:00,25.37,25.39,25.36,25.38,776732.0,23.0518,23.07,23.0427,23.0609,776732.0
2016-03-08 14:10:00,25.38,25.38,25.36,25.36,821704.0,23.0609,23.0609,23.0427,23.0427,821704.0
2016-03-08 14:15:00,25.36,25.37,25.31,25.34,1239840.0,23.0427,23.0518,22.9973,23.0246,1239840.0
2016-03-08 14:20:00,25.34,25.35,25.3,25.3,1025960.0,23.0246,23.0336,22.9882,22.9882,1025960.0
2016-03-08 14:25:00,25.3,25.31,25.28,25.29,839780.0,22.9882,22.9973,22.97,22.9791,839780.0
2016-03-08 14:30:00,25.29,25.31,25.29,25.3,645532.0,22.9791,22.9973,22.9791,22.9882,645532.0
2016-03-08 14:35:00,25.3,25.31,25.28,25.29,1423024.0,22.9882,22.9973,22.97,22.9791,1423024.0
2016-03-08 14:40:00,25.29,25.36,25.25,25.29,1248280.0,22.9791,23.0427,22.9428,22.9791,1248280.0
2016-03-08 14:45:00,25.29,25.29,25.25,25.25,1335372.0,22.9791,22.9791,22.9428,22.9428,1335372.0
2016-03-08 14:50:00,25.25,25.3,25.24,25.29,1957968.0,22.9428,22.9882,22.9337,22.9791,1957968.0
2016-03-08 14:55:00,25.29,25.32,25.28,25.3,826476.0,22.9791,23.0064,22.97,22.9882,826476.0
2016-03-08 15:00:00,25.3,25.32,25.27,25.27,1066204.0,22.9882,23.0064,22.961,22.961,1066204.0
2016-03-08 15:05:00,25.27,25.31,25.27,25.29,920312.0,22.961,22.9973,22.961,22.9791,920312.0
2016-03-08 15:10:00,25.29,25.33,25.28,25.32,1854008.0,22.9791,23.0155,22.97,23.0064,1854008.0
2016-03-08 15:15:00,25.32,25.33,25.29,25.3,1103912.0,23.0064,23.0155,22.9791,22.9882,1103912.0
2016-03-08 15:20:00,25.3,25.35,25.29,25.34,1435000.0,22.9882,23.0336,22.9791,23.0246,1435000.0
2016-03-08 15:25:00,25.34,25.35,25.3,25.31,992260.0,23.0246,23.0336,22.9882,22.9973,992260.0
2016-03-08 15:30:00,25.31,25.35,25.29,25.34,1026500.0,22.9973,23.0336,22.9791,23.0246,1026500.0
2016-03-08 15:35:00,25.34,25.35,25.32,25.33,1218588.0,23.0246,23.0336,23.0064,23.0155,1218588.0
2016-03-08 15:40:00,25.34,25.37,25.33,25.36,1738700.0,23.0246,23.0518,23.0155,23.0427,1738700.0
2016-03-08 15:45:00,25.36,25.38,25.31,25.32,1821140.0,23.0427,23.0609,22.9973,23.0064,1821140.0
2016-03-08 15:50:00,25.32,25.32,25.22,25.24,3625544.0,23.0064,23.0064,22.9155,22.9337,3625544.0
2016-03-08 15:55:00,25.23,25.28,25.21,25.26,6707144.0,22.9246,22.97,22.9064,22.9519,6707144.0
2016-03-09 09:30:00,25.33,25.4,25.26,25.3,8124376.0,23.0155,23.0791,22.9519,22.9882,8124376.0
2016-03-09 09:35:00,25.29,25.3,25.18,25.2,7158248.0,22.9791,22.9882,22.8792,22.8973,7158248.0
2016-03-09 09:40:00,25.2,25.25,25.13,25.17,5908408.0,22.8973,22.9428,22.8337,22.8701,5908408.0
2016-03-09 09:45:00,25.17,25.18,25.13,25.14,4172728.0,22.8701,22.8792,22.8337,22.8428,4172728.0
2016-03-09 09:50:00,25.14,25.14,25.07,25.12,6206680.0,22.8428,22.8428,22.7792,22.8247,6206680.0
2016-03-09 09:55:00,25.12,25.18,25.12,25.16,4779232.0,22.8247,22.8792,22.8247,22.861,4779232.0
2016-03-09 10:00:00,25.16,25.27,25.16,25.22,4652528.0,22.861,22.961,22.861,22.9155,4652528.0
2016-03-09 10:05:00,25.23,25.24,25.19,25.22,3178824.0,22.9246,22.9337,22.8883,22.9155,3178824.0
2016-03-09 10:10:00,25.22,25.26,25.19,25.2,3184464.0,22.9155,22.9519,22.8883,22.8973,3184464.0
2016-03-09 10:15:00,25.2,25.25,25.18,25.19,2492072.0,22.8973,22.9428,22.8792,22.8883,2492072.0
2016-03-09 10:20:00,25.19,25.22,25.16,25.19,2993608.0,22.8883,22.9155,22.861,22.8883,2993608.0
2016-03-09 10:25:00,25.18,25.24,25.18,25.23,2153176.0,22.8792,22.9337,22.8792,22.9246,2153176.0
2016-03-09 10:30:00,25.23,25.29,25.22,25.29,3120208.0,22.9246,22.9791,22.9155,22.9791,3120208.0
2016-03-09 10:35:00,25.29,25.34,25.28,25.31,2850504.0,22.9791,23.0246,22.97,22.9973,2850504.0
2016-03-09 10:40:00,25.32,25.32,25.29,25.3,2018104.0,23.0064,23.0064,22.9791,22.9882,2018104.0
2016-03-09 10:45:00,25.3,25.31,25.26,25.27,2802792.0,22.9882,22.9973,22.9519,22.961,2802792.0
2016-03-09 10:50:00,25.27,25.27,25.16,25.2,3498280.0,22.961,22.961,22.861,22.8973,3498280.0
2016-03-09 10:55:00,25.2,25.23,25.17,25.2,2110184.0,22.8973,22.9246,22.8701,22.8973,2110184.0
2016-03-09 11:00:00,25.21,25.25,25.2,25.22,1714232.0,22.9064,22.9428,22.8973,22.9155,1714232.0
2016-03-09 11:05:00,25.23,25.24,25.2,25.23,1713920.0,22.9246,22.9337,22.8973,22.9246,1713920.0
2016-03-09 11:10:00,25.23,25.25,25.2,25.21,2008736.0,22.9246,22.9428,22.8973,22.9064,2008736.0
2016-03-09 11:15:00,25.21,25.25,25.2,25.25,2149272.0,22.9064,22.9428,22.8973,22.9428,2149272.0
2016-03-09 11:20:00,25.25,25.25,25.22,25.25,2430920.0,22.9428,22.9428,22.9155,22.9428,2430920.0
2016-03-09 11:25:00,25.25,25.31,25.24,25.31,3561192.0,22.9428,22.9973,22.9337,22.9973,3561192.0
2016-03-09 11:30:00,25.31,25.36,25.31,25.33,2675592.0,22.9973,23.0427,22.9973,23.0155,2675592.0
2016-03-09 11:35:00,25.33,25.36,25.32,25.34,1619808.0,23.0155,23.0427,23.0064,23.0246,1619808.0
2016-03-09 11:40:00,25.34,25.35,25.28,25.31,2018696.0,23.0246,23.0336,22.97,22.9973,2018696.0
2016-03-09 11:45:00,25.31,25.32,25.26,25.3,1669136.0,22.9973,23.0064,22.9519,22.9882,1669136.0
2016-03-09 11:50:00,25.3,25.31,25.28,25.29,2197264.0,22.9882,22.9973,22.97,22.9791,2197264.0
2016-03-09 11:55:00,25.29,25.33,25.28,25.32,1676712.0,22.9791,23.0155,22.97,23.0064,1676712.0
2016-03-09 12:00:00,25.32,25.33,25.3,25.31,1230632.0,23.0064,23.0155,22.9882,22.9973,1230632.0
2016-03-09 12:05:00,25.31,25.31,25.26,25.29,1615008.0,22.9973,22.9973,22.9519,22.9791,1615008.0
2016-03-09 12:10:00,25.29,25.29,25.27,25.29,1136104.0,22.9791,22.9791,22.961,22.9791,1136104.0
2016-03-09 12:15:00,25.29,25.32,25.26,25.32,1682336.0,22.9791,23.0064,22.9519,23.0064,1682336.0
2016-03-09 12:20:00,25.32,25.33,25.3,25.32,1237016.0,23.0064,23.0155,22.9882,23.0064,1237016.0
2016-03-09 12:25:00,25.32,25.32,25.3,25.3,705424.0,23.0064,23.0064,22.9882,22.9882,705424.0
2016-03-09 12:30:00,25.31,25.31,25.27,25.28,1369232.0,22.9973,22.9973,22.961,22.97,1369232.0
2016-03-09 12:35:00,25.28,25.29,25.25,25.29,1372856.0,22.97,22.9791,22.9428,22.9791,1372856.0
2016-03-09 12:40:00,25.29,25.29,25.24,25.24,1393032.0,22.9791,22.9791,22.9337,22.9337,1393032.0
2016-03-09 12:45:00,25.24,25.3,25.22,25.23,2338408.0,22.9337,22.9882,22.9155,22.9246,2338408.0
2016-03-09 12:50:00,25.23,25.28,25.23,25.28,1946384.0,22.9246,22.97,22.9246,22.97,1946384.0
2016-03-09 12:55:00,25.28,25.31,25.28,25.28,1715496.0,22.97,22.9973,22.97,22.97,1715496.0
2016-03-09 13:00:00,25.28,25.28,25.25,25.26,1650160.0,22.97,22.97,22.9428,22.9519,1650160.0
2016-03-09 13:05:00,25.26,25.27,25.21,25.23,1697600.0,22.9519,22.961,22.9064,22.9246,1697600.0
2016-03-09 13:10:00,25.23,25.26,25.23,25.24,958520.0,22.9246,22.9519,22.9246,22.9337,958520.0
2016-03-09 13:15:00,25.24,25.24,25.21,25.22,840536.0,22.9337,22.9337,22.9064,22.9155,840536.0
2016-03-09 13:20:00,25.22,25.24,25.21,25.22,756616.0,22.9155,22.9337,22.9064,22.9155,756616.0
2016-03-09 13:25:00,25.22,25.23,25.2,25.23,949104.0,22.9155,22.9246,22.8973,22.9246,949104.0
2016-03-09 13:30:00,25.23,25.24,25.23,25.24,799232.0,22.9246,22.9337,22.9246,22.9337,799232.0
2016-03-09 13:35:00,25.24,25.27,25.24,25.25,1243952.0,22.9337,22.961,22.9337,22.9428,1243952.0
2016-03-09 13:40:00,25.25,25.25,25.22,25.23,1274896.0,22.9428,22.9428,22.9155,22.9246,1274896.0
2016-03-09 13:45:00,25.24,25.3,25.23,25.29,2078528.0,22.9337,22.9882,22.9246,22.9791,2078528.0
2016-03-09 13:50:00,25.29,25.31,25.28,25.29,1204720.0,22.9791,22.9973,22.97,22.9791,1204720.0
2016-03-09 13:55:00,25.29,25.33,25.27,25.31,2226728.0,22.9791,23.0155,22.961,22.9973,2226728.0
2016-03-09 14:00:00,25.31,25.32,25.29,25.32,1356216.0,22.9973,23.0064,22.9791,23.0064,1356216.0
2016-03-09 14:05:00,25.32,25.33,25.3,25.33,2007176.0,23.0064,23.0155,22.9882,23.0155,2007176.0
2016-03-09 14:10:00,25.32,25.32,25.29,25.3,1146784.0,23.0064,23.0064,22.9791,22.9882,1146784.0
2016-03-09 14:15:00,25.3,25.33,25.3,25.3,1219816.0,22.9882,23.0155,22.9882,22.9882,1219816.0
2016-03-09 14:20:00,25.3,25.3,25.25,25.25,2262400.0,22.9882,22.9882,22.9428,22.9428,2262400.0
2016-03-09 14:25:00,25.26,25.3,25.25,25.3,1459552.0,22.9519,22.9882,22.9428,22.9882,1459552.0
2016-03-09 14:30:00,25.3,25.3,25.23,25.25,1525264.0,22.9882,22.9882,22.9246,22.9428,1525264.0
2016-03-09 14:35:00,25.25,25.25,25.21,25.22,1640392.0,22.9428,22.9428,22.9064,22.9155,1640392.0
2016-03-09 14:40:00,25.22,25.23,25.21,25.23,1846056.0,22.9155,22.9246,22.9064,22.9246,1846056.0
2016-03-09 14:45:00,25.23,25.25,25.22,25.24,1361680.0,22.9246,22.9428,22.9155,22.9337,1361680.0
2016-03-09 14:50:00,25.24,25.27,25.23,25.24,1439768.0,22.9337,22.961,22.9246,22.9337,1439768.0
2016-03-09 14:55:00,25.24,25.26,25.23,25.25,1235312.0,22.9337,22.9519,22.9246,22.9428,1235312.0
2016-03-09 15:00:00,25.25,25.27,25.24,25.27,1488880.0,22.9428,22.961,22.9337,22.961,1488880.0
2016-03-09 15:05:00,25.27,25.27,25.2,25.22,2181320.0,22.961,22.961,22.8973,22.9155,2181320.0
2016-03-09 15:10:00,25.22,25.24,25.21,25.23,1635520.0,22.9155,22.9337,22.9064,22.9246,1635520.0
2016-03-09 15:15:00,25.23,25.25,25.22,25.22,1603240.0,22.9246,22.9428,22.9155,22.9155,1603240.0
2016-03-09 15:20:00,25.22,25.24,25.21,25.24,2042944.0,22.9155,22.9337,22.9064,22.9337,2042944.0
2016-03-09 15:25:00,25.24,25.26,25.22,25.26,2699288.0,22.9337,22.9519,22.9155,22.9519,2699288.0
2016-03-09 15:30:00,25.25,25.29,25.25,25.27,3141792.0,22.9428,22.9791,22.9428,22.961,3141792.0
2016-03-09 15:35:00,25.27,25.28,25.25,25.26,3571016.0,22.961,22.97,22.9428,22.9519,3571016.0
2016-03-09 15:40:00,25.26,25.27,25.23,25.25,3201880.0,22.9519,22.961,22.9246,22.9428,3201880.0
2016-03-09 15:45:00,25.25,25.27,25.22,25.23,2290496.0,22.9428,22.961,22.9155,22.9246,2290496.0
2016-03-09 15:50:00,25.23,25.26,25.23,25.25,2985936.0,22.9246,22.9519,22.9246,22.9428,2985936.0
2016-03-09 15:55:00,25.25,25.28,25.23,25.28,5452528.0,22.9428,22.97,22.9246,22.97,5452528.0
2016-03-10 09:30:00,25.36,25.53,25.31,25.49,5522796.0,23.0427,23.1972,22.9973,23.1609,5522796.0
2016-03-10 09:35:00,25.48,25.5,25.39,25.48,2603528.0,23.1518,23.1699,23.07,23.1518,2603528.0
2016-03-10 09:40:00,25.48,25.48,25.4,25.45,1730328.0,23.1518,23.1518,23.0791,23.1245,1730328.0
2016-03-10 09:45:00,25.45,25.52,25.41,25.46,2377044.0,23.1245,23.1881,23.0882,23.1336,2377044.0
2016-03-10 09:50:00,25.46,25.53,25.45,25.51,1976732.0,23.1336,23.1972,23.1245,23.179,1976732.0
2016-03-10 09:55:00,25.51,25.56,25.49,25.55,2962376.0,23.179,23.2245,23.1609,23.2154,2962376.0
2016-03-10 10:00:00,25.55,25.56,25.49,25.5,1836792.0,23.2154,23.2245,23.1609,23.1699,1836792.0
2016-03-10 10:05:00,25.5,25.5,25.43,25.46,2410640.0,23.1699,23.1699,23.1063,23.1336,2410640.0
2016-03-10 10:10:00,25.46,25.47,25.43,25.46,1569376.0,23.1336,23.1427,23.1063,23.1336,1569376.0
2016-03-10 10:15:00,25.46,25.49,25.43,25.43,1144680.0,23.1336,23.1609,23.1063,23.1063,1144680.0
2016-03-10 10:20:00,25.43,25.45,25.4,25.4,1734120.0,23.1063,23.1245,23.0791,23.0791,1734120.0
2016-03-10 10:25:00,25.4,25.42,25.35,25.37,1630492.0,23.0791,23.0972,23.0336,23.0518,1630492.0
2016-03-10 10:30:00,25.37,25.38,25.32,25.34,1905736.0,23.0518,23.0609,23.0064,23.0246,1905736.0
2016-03-10 10:35:00,25.34,25.37,25.28,25.32,2283212.0,23.0246,23.0518,22.97,23.0064,2283212.0
2016-03-10 10:40:00,25.32,25.36,25.27,25.36,2056844.0,23.0064,23.0427,22.961,23.0427,2056844.0
2016-03-10 10:45:00,25.36,25.36,25.3,25.31,1231556.0,23.0427,23.0427,22.9882,22.9973,1231556.0
2016-03-10 10:50:00,25.31,25.34,25.29,25.33,976040.0,22.9973,23.0246,22.9791,23.0155,976040.0
2016-03-10 10:55:00,25.33,25.33,25.19,25.21,2070068.0,23.0155,23.0155,22.8883,22.9064,2070068.0
2016-03-10 11:00:00,25.21,25.22,25.14,25.19,1443156.0,22.9064,22.9155,22.8428,22.8883,1443156.0
2016-03-10 11:05:00,25.19,25.24,25.18,25.22,1811664.0,22.8883,22.9337,22.8792,22.9155,1811664.0
2016-03-10 11:10:00,25.22,25.25,25.2,25.22,1269568.0,22.9155,22.9428,22.8973,22.9155,1269568.0
2016-03-10 11:15:00,25.22,25.24,25.18,25.18,1236000.0,22.9155,22.9337,22.8792,22.8792,1236000.0
2016-03-10 11:20:00,25.19,25.2,25.13,25.13,1460280.0,22.8883,22.8973,22.8337,22.8337,1460280.0
2016-03-10 11:25:00,25.13,25.18,25.11,25.18,1482664.0,22.8337,22.8792,22.8156,22.8792,1482664.0
2016-03-10 11:30:00,25.17,25.18,25.12,25.15,1379696.0,22.8701,22.8792,22.8247,22.8519,1379696.0
2016-03-10 11:35:00,25.14,25.21,25.13,25.19,1449192.0,22.8428,22.9064,22.8337,22.8883,1449192.0
2016-03-10 11:40:00,25.18,25.23,25.18,25.22,1194056.0,22.8792,22.9246,22.8792,22.9155,1194056.0
2016-03-10 11:45:00,25.22,25.27,25.2,25.27,1184868.0,22.9155,22.961,22.8973,22.961,1184868.0
2016-03-10 11:50:00,25.26,25.27,25.2,25.21,984308.0,22.9519,22.961,22.8973,22.9064,984308.0
2016-03-10 11:55:00,25.21,25.28,25.21,25.25,1112996.0,22.9064,22.97,22.9064,22.9428,1112996.0
2016-03-10 12:00:00,25.25,25.33,25.24,25.3,1318712.0,22.9428,23.0155,22.9337,22.9882,1318712.0
2016-03-10 12:05:00,25.3,25.34,25.29,25.32,1676360.0,22.9882,23.0246,22.9791,23.0064,1676360.0
2016-03-10 12:10:00,25.32,25.38,25.29,25.34,2858592.0,23.0064,23.0609,22.9791,23.0246,2858592.0
2016-03-10 12:15:00,25.34,25.34,25.28,25.31,1378584.0,23.0246,23.0246,22.97,22.9973,1378584.0
2016-03-10 12:20:00,25.31,25.31,25.24,25.25,1461652.0,22.9973,22.9973,22.9337,22.9428,1461652.0
2016-03-10 12:25:00,25.25,25.29,25.25,25.28,1245744.0,22.9428,22.9791,22.9428,22.97,1245744.0
2016-03-10 12:30:00,25.28,25.28,25.22,25.22,1369736.0,22.97,22.97,22.9155,22.9155,1369736.0
2016-03-10 12:35:00,25.22,25.22,25.17,25.18,1379252.0,22.9155,22.9155,22.8701,22.8792,1379252.0
2016-03-10 12:40:00,25.18,25.18,25.1,25.1,1820796.0,22.8792,22.8792,22.8065,22.8065,1820796.0
2016-03-10 12:45:00,25.1,25.14,25.08,25.11,1548852.0,22.8065,22.8428,22.7883,22.8156,1548852.0
2016-03-10 12:50:00,25.1,25.13,25.09,25.1,1015340.0,22.8065,22.8337,22.7974,22.8065,1015340.0
2016-03-10 12:55:00,25.1,25.13,25.09,25.11,984600.0,22.8065,22.8337,22.7974,22.8156,984600.0
2016-03-10 13:00:00,25.11,25.12,25.09,25.09,856936.0,22.8156,22.8247,22.7974,22.7974,856936.0
2016-03-10 13:05:00,25.09,25.09,25.04,25.05,1915360.0,22.7974,22.7974,22.752,22.7611,1915360.0
2016-03-10 13:10:00,25.05,25.09,25.04,25.09,1018448.0,22.7611,22.7974,22.752,22.7974,1018448.0
2016-03-10 13:15:00,25.09,25.18,25.09,25.18,1702576.0,22.7974,22.8792,22.7974,22.8792,1702576.0
2016-03-10 13:20:00,25.18,25.18,25.11,25.13,882544.0,22.8792,22.8792,22.8156,22.8337,882544.0
2016-03-10 13:25:00,25.13,25.16,25.11,25.15,1255216.0,22.8337,22.861,22.8156,22.8519,1255216.0
2016-03-10 13:30:00,25.15,25.16,25.13,25.15,795996.0,22.8519,22.861,22.8337,22.8519,795996.0
2016-03-10 13:35:00,25.15,25.19,25.11,25.18,1174396.0,22.8519,22.8883,22.8156,22.8792,1174396.0
2016-03-10 13:40:00,25.18,25.19,25.14,25.15,1256124.0,22.8792,22.8883,22.8428,22.8519,1256124.0
2016-03-10 13:45:00,25.15,25.17,25.14,25.15,1031760.0,22.8519,22.8701,22.8428,22.8519,1031760.0
2016-03-10 13:50:00,25.15,25.17,25.14,25.17,807352.0,22.8519,22.8701,22.8428,22.8701,807352.0
2016-03-10 13:55:00,25.17,25.17,25.08,25.09,799904.0,22.8701,22.8701,22.7883,22.7974,799904.0
2016-03-10 14:00:00,25.1,25.15,25.09,25.14,1070600.0,22.8065,22.8519,22.7974,22.8428,1070600.0
2016-03-10 14:05:00,25.14,25.14,25.08,25.09,746188.0,22.8428,22.8428,22.7883,22.7974,746188.0
2016-03-10 14:10:00,25.09,25.1,25.07,25.1,809464.0,22.7974,22.8065,22.7792,22.8065,809464.0
2016-03-10 14:15:00,25.1,25.14,25.08,25.12,883388.0,22.8065,22.8428,22.7883,22.8247,883388.0
2016-03-10 14:20:00,25.12,25.15,25.1,25.15,787264.0,22.8247,22.8519,22.8065,22.8519,787264.0
2016-03-10 14:25:00,25.15,25.16,25.11,25.16,1369216.0,22.8519,22.861,22.8156,22.861,1369216.0
2016-03-10 14:30:00,25.16,25.18,25.13,25.15,844272.0,22.861,22.8792,22.8337,22.8519,844272.0
2016-03-10 14:35:00,25.15,25.16,25.12,25.15,517456.0,22.8519,22.861,22.8247,22.8519,517456.0
2016-03-10 14:40:00,25.16,25.25,25.15,25.23,1415860.0,22.861,22.9428,22.8519,22.9246,1415860.0
2016-03-10 14:45:00,25.23,25.28,25.21,25.27,1309776.0,22.9246,22.97,22.9064,22.961,1309776.0
2016-03-10 14:50:00,25.28,25.28,25.25,25.25,969128.0,22.97,22.97,22.9428,22.9428,969128.0
2016-03-10 14:55:00,25.25,25.26,25.21,25.24,753660.0,22.9428,22.9519,22.9064,22.9337,753660.0
2016-03-10 15:00:00,25.24,25.27,25.23,25.25,1158776.0,22.9337,22.961,22.9246,22.9428,1158776.0
2016-03-10 15:05:00,25.25,25.27,25.24,25.26,751932.0,22.9428,22.961,22.9337,22.9519,751932.0
2016-03-10 15:10:00,25.26,25.28,25.21,25.28,1122656.0,22.9519,22.97,22.9064,22.97,1122656.0
2016-03-10 15:15:00,25.28,25.34,25.26,25.29,1711600.0,22.97,23.0246,22.9519,22.9791,1711600.0
2016-03-10 15:20:00,25.29,25.3,25.24,25.28,973116.0,22.9791,22.9882,22.9337,22.97,973116.0
2016-03-10 15:25:00,25.28,25.38,25.28,25.34,2116448.0,22.97,23.0609,22.97,23.0246,2116448.0
2016-03-10 15:30:00,25.35,25.36,25.31,25.34,1093904.0,23.0336,23.0427,22.9973,23.0246,1093904.0
2016-03-10 15:35:00,25.34,25.35,25.28,25.29,1156276.0,23.0246,23.0336,22.97,22.9791,1156276.0
2016-03-10 15:40:00,25.29,25.3,25.22,25.23,1471084.0,22.9791,22.9882,22.9155,22.9246,1471084.0
2016-03-10 15:45:00,25.23,25.26,25.21,25.23,1210264.0,22.9246,22.9519,22.9064,22.9246,1210264.0
2016-03-10 15:50:00,25.24,25.3,25.23,25.28,1667252.0,22.9337,22.9882,22.9246,22.97,1667252.0
2016-03-10 15:55:00,25.28,25.3,25.24,25.29,3797220.0,22.97,22.9882,22.9337,22.9791,3797220.0
2016-03-11 09:30:00,25.56,25.56,25.44,25.44,3905300.0,23.2245,23.2245,23.1154,23.1154,3905300.0
2016-03-11 09:35:00,25.44,25.52,25.39,25.48,2974496.0,23.1154,23.1881,23.07,23.1518,2974496.0
2016-03-11 09:40:00,25.48,25.53,25.46,25.5,1790852.0,23.1518,23.1972,23.1336,23.1699,1790852.0
2016-03-11 09:45:00,25.5,25.51,25.45,25.45,1735916.0,23.1699,23.179,23.1245,23.1245,1735916.0
2016-03-11 09:50:00,25.45,25.54,25.45,25.53,1782404.0,23.1245,23.2063,23.1245,23.1972,1782404.0
2016-03-11 09:55:00,25.53,25.53,25.47,25.47,1671364.0,23.1972,23.1972,23.1427,23.1427,1671364.0
2016-03-11 10:00:00,25.47,25.48,25.44,25.44,1708280.0,23.1427,23.1518,23.1154,23.1154,1708280.0
2016-03-11 10:05:00,25.44,25.46,25.38,25.41,1645472.0,23.1154,23.1336,23.0609,23.0882,1645472.0
2016-03-11 10:10:00,25.41,25.44,25.4,25.43,956068.0,23.0882,23.1154,23.0791,23.1063,956068.0
2016-03-11 10:15:00,25.43,25.49,25.41,25.49,1323936.0,23.1063,23.1609,23.0882,23.1609,1323936.0
2016-03-11 10:20:00,25.49,25.5,25.46,25.48,1224900.0,23.1609,23.1699,23.1336,23.1518,1224900.0
2016-03-11 10:25:00,25.48,25.5,25.46,25.5,828748.0,23.1518,23.1699,23.1336,23.1699,828748.0
2016-03-11 10:30:00,25.5,25.54,25.49,25.53,1731612.0,23.1699,23.2063,23.1609,23.1972,1731612.0
2016-03-11 10:35:00,25.53,25.54,25.5,25.51,1316672.0,23.1972,23.2063,23.1699,23.179,1316672.0
2016-03-11 10:40:00,25.52,25.54,25.51,25.52,1892196.0,23.1881,23.2063,23.179,23.1881,1892196.0
2016-03-11 10:45:00,25.52,25.55,25.5,25.53,1085000.0,23.1881,23.2154,23.1699,23.1972,1085000.0
2016-03-11 10:50:00,25.53,25.53,25.46,25.49,1108792.0,23.1972,23.1972,23.1336,23.1609,1108792.0
2016-03-11 10:55:00,25.49,25.49,25.47,25.49,708312.0,23.1609,23.1609,23.1427,23.1609,708312.0
2016-03-11 11:00:00,25.49,25.51,25.48,25.48,970660.0,23.1609,23.179,23.1518,23.1518,970660.0
2016-03-11 11:05:00,25.48,25.5,25.48,25.5,631000.0,23.1518,23.1699,23.1518,23.1699,631000.0
2016-03-11 11:10:00,25.5,25.5,25.43,25.44,1099112.0,23.1699,23.1699,23.1063,23.1154,1099112.0
2016-03-11 11:15:00,25.43,25.47,25.43,25.45,976356.0,23.1063,23.1427,23.1063,23.1245,976356.0
2016-03-11 11:20:00,25.45,25.46,25.43,25.43,941244.0,23.1245,23.1336,23.1063,23.1063,941244.0
2016-03-11 11:25:00,25.43,25.45,25.43,25.44,782820.0,23.1063,23.1245,23.1063,23.1154,782820.0
2016-03-11 11:30:00,25.44,25.46,25.43,25.44,860612.0,23.1154,23.1336,23.1063,23.1154,860612.0
2016-03-11 11:35:00,25.44,25.45,25.4,25.43,794924.0,23.1154,23.1245,23.0791,23.1063,794924.0
2016-03-11 11:40:00,25.43,25.47,25.43,25.47,723412.0,23.1063,23.1427,23.1063,23.1427,723412.0
2016-03-11 11:45:00,25.47,25.49,25.46,25.46,1025204.0,23.1427,23.1609,23.1336,23.1336,1025204.0
2016-03-11 11:50:00,25.46,25.47,25.46,25.47,557348.0,23.1336,23.1427,23.1336,23.1427,557348.0
2016-03-11 11:55:00,25.47,25.49,25.45,25.45,1000372.0,23.1427,23.1609,23.1245,23.1245,1000372.0
2016-03-11 12:00:00,25.45,25.46,25.43,25.45,829796.0,23.1245,23.1336,23.1063,23.1245,829796.0
2016-03-11 12:05:00,25.45,25.47,25.44,25.45,898584.0,23.1245,23.1427,23.1154,23.1245,898584.0
2016-03-11 12:10:00,25.45,25.45,25.41,25.42,1144676.0,23.1245,23.1245,23.0882,23.0972,1144676.0
2016-03-11 12:15:00,25.42,25.43,25.41,25.43,681620.0,23.0972,23.1063,23.0882,23.1063,681620.0
2016-03-11 12:20:00,25.43,25.44,25.42,25.43,719296.0,23.1063,23.1154,23.0972,23.1063,719296.0
2016-03-11 12:25:00,25.43,25.47,25.42,25.45,979136.0,23.1063,23.1427,23.0972,23.1245,979136.0
2016-03-11 12:30:00,25.45,25.49,25.45,25.49,793544.0,23.1245,23.1609,23.1245,23.1609,793544.0
2016-03-11 12:35:00,25.49,25.49,25.45,25.45,557500.0,23.1609,23.1609,23.1245,23.1245,557500.0
2016-03-11 12:40:00,25.45,25.47,25.44,25.45,540576.0,23.1245,23.1427,23.1154,23.1245,540576.0
2016-03-11 12:45:00,25.45,25.47,25.44,25.47,814740.0,23.1245,23.1427,23.1154,23.1427,814740.0
2016-03-11 12:50:00,25.47,25.47,25.45,25.46,458488.0,23.1427,23.1427,23.1245,23.1336,458488.0
2016-03-11 12:55:00,25.46,25.47,25.45,25.46,524748.0,23.1336,23.1427,23.1245,23.1336,524748.0
2016-03-11 13:00:00,25.46,25.46,25.43,25.43,808504.0,23.1336,23.1336,23.1063,23.1063,808504.0
2016-03-11 13:05:00,25.43,25.44,25.41,25.43,1006212.0,23.1063,23.1154,23.0882,23.1063,1006212.0
2016-03-11 13:10:00,25.43,25.45,25.43,25.45,556872.0,23.1063,23.1245,23.1063,23.1245,556872.0
2016-03-11 13:15:00,25.45,25.46,25.43,25.45,622760.0,23.1245,23.1336,23.1063,23.1245,622760.0
2016-03-11 13:20:00,25.45,25.47,25.45,25.47,1025088.0,23.1245,23.1427,23.1245,23.1427,1025088.0
2016-03-11 13:25:00,25.47,25.47,25.45,25.45,472608.0,23.1427,23.1427,23.1245,23.1245,472608.0
2016-03-11 13:30:00,25.45,25.47,25.43,25.45,474216.0,23.1245,23.1427,23.1063,23.1245,474216.0
2016-03-11 13:35:00,25.45,25.46,25.43,25.46,376444.0,23.1245,23.1336,23.1063,23.1336,376444.0
2016-03-11 13:40:00,25.46,25.46,25.43,25.44,582308.0,23.1336,23.1336,23.1063,23.1154,582308.0
2016-03-11 13:45:00,25.44,25.45,25.42,25.44,629368.0,23.1154,23.1245,23.0972,23.1154,629368.0
2016-03-11 13:50:00,25.44,25.48,25.44,25.47,596136.0,23.1154,23.1518,23.1154,23.1427,596136.0
2016-03-11 13:55:00,25.48,25.49,25.46,25.47,648928.0,23.1518,23.1609,23.1336,23.1427,648928.0
2016-03-11 14:00:00,25.47,25.49,25.46,25.49,662776.0,23.1427,23.1609,23.1336,23.1609,662776.0
2016-03-11 14:05:00,25.49,25.5,25.48,25.49,525996.0,23.1609,23.1699,23.1518,23.1609,525996.0
2016-03-11 14:10:00,25.49,25.5,25.46,25.47,656192.0,23.1609,23.1699,23.1336,23.1427,656192.0
2016-03-11 14:15:00,25.47,25.48,25.45,25.47,434172.0,23.1427,23.1518,23.1245,23.1427,434172.0
2016-03-11 14:20:00,25.47,25.5,25.47,25.5,681264.0,23.1427,23.1699,23.1427,23.1699,681264.0
2016-03-11 14:25:00,25.5,25.52,25.48,25.49,1259952.0,23.1699,23.1881,23.1518,23.1609,1259952.0
2016-03-11 14:30:00,25.49,25.5,25.48,25.49,505564.0,23.1609,23.1699,23.1518,23.1609,505564.0
2016-03-11 14:35:00,25.49,25.49,25.48,25.49,507656.0,23.1609,23.1609,23.1518,23.1609,507656.0
2016-03-11 14:40:00,25.49,25.5,25.47,25.49,708708.0,23.1609,23.1699,23.1427,23.1609,708708.0
2016-03-11 14:45:00,25.49,25.5,25.49,25.49,895496.0,23.1609,23.1699,23.1609,23.1609,895496.0
2016-03-11 14:50:00,25.49,25.5,25.49,25.5,369692.0,23.1609,23.1699,23.1609,23.1699,369692.0
2016-03-11 14:55:00,25.5,25.5,25.48,25.49,736236.0,23.1699,23.1699,23.1518,23.1609,736236.0
2016-03-11 15:00:00,25.5,25.5,25.48,25.5,609512.0,23.1699,23.1699,23.1518,23.1699,609512.0
2016-03-11 15:05:00,25.49,25.53,25.49,25.52,1200544.0,23.1609,23.1972,23.1609,23.1881,1200544.0
2016-03-11 15:10:00,25.52,25.54,25.5,25.52,1426944.0,23.1881,23.2063,23.1699,23.1881,1426944.0
2016-03-11 15:15:00,25.52,25.53,25.5,25.52,945616.0,23.1881,23.1972,23.1699,23.1881,945616.0
2016-03-11 15:20:00,25.52,25.56,25.52,25.55,2137124.0,23.1881,23.2245,23.1881,23.2154,2137124.0
2016-03-11 15:25:00,25.55,25.55,25.53,25.54,1229224.0,23.2154,23.2154,23.1972,23.2063,1229224.0
2016-03-11 15:30:00,25.53,25.54,25.5,25.53,1519552.0,23.1972,23.2063,23.1699,23.1972,1519552.0
2016-03-11 15:35:00,25.53,25.54,25.51,25.53,1382456.0,23.1972,23.2063,23.179,23.1972,1382456.0
2016-03-11 15:40:00,25.53,25.54,25.52,25.53,1758188.0,23.1972,23.2063,23.1881,23.1972,1758188.0
2016-03-11 15:45:00,25.53,25.54,25.52,25.53,1854324.0,23.1972,23.2063,23.1881,23.1972,1854324.0
2016-03-11 15:50:00,25.53,25.55,25.51,25.53,3576148.0,23.1972,23.2154,23.179,23.1972,3576148.0
2016-03-11 15:55:00,25.53,25.57,25.52,25.56,6943164.0,23.1972,23.2335,23.1881,23.2245,6943164.0
2016-03-14 09:30:00,25.49,25.51,25.45,25.48,2922408.0,23.1609,23.179,23.1245,23.1518,2922408.0
2016-03-14 09:35:00,25.48,25.55,25.47,25.53,2099836.0,23.1518,23.2154,23.1427,23.1972,2099836.0
2016-03-14 09:40:00,25.53,25.57,25.5,25.57,1895480.0,23.1972,23.2335,23.1699,23.2335,1895480.0
2016-03-14 09:45:00,25.57,25.65,25.56,25.61,2403672.0,23.2335,23.3062,23.2245,23.2699,2403672.0
2016-03-14 09:50:00,25.61,25.66,25.58,25.61,1859100.0,23.2699,23.3153,23.2426,23.2699,1859100.0
2016-03-14 09:55:00,25.61,25.62,25.56,25.56,1706636.0,23.2699,23.279,23.2245,23.2245,1706636.0
2016-03-14 10:00:00,25.56,25.58,25.56,25.58,1363348.0,23.2245,23.2426,23.2245,23.2426,1363348.0
2016-03-14 10:05:00,25.58,25.59,25.53,25.54,1120696.0,23.2426,23.2517,23.1972,23.2063,1120696.0
2016-03-14 10:10:00,25.54,25.58,25.53,25.57,1245008.0,23.2063,23.2426,23.1972,23.2335,1245008.0
2016-03-14 10:15:00,25.57,25.6,25.56,25.6,1114956.0,23.2335,23.2608,23.2245,23.2608,1114956.0
2016-03-14 10:20:00,25.59,25.62,25.59,25.59,1092560.0,23.2517,23.279,23.2517,23.2517,1092560.0
2016-03-14 10:25:00,25.59,25.65,25.59,25.64,1562756.0,23.2517,23.3062,23.2517,23.2971,1562756.0
2016-03-14 10:30:00,25.64,25.67,25.63,25.65,1952228.0,23.2971,23.3244,23.2881,23.3062,1952228.0
2016-03-14 10:35:00,25.65,25.66,25.63,25.63,1213316.0,23.3062,23.3153,23.2881,23.2881,1213316.0
2016-03-14 10:40:00,25.64,25.69,25.63,25.69,1479864.0,23.2971,23.3426,23.2881,23.3426,1479864.0
2016-03-14 10:45:00,25.69,25.73,25.68,25.71,2244256.0,23.3426,23.3789,23.3335,23.3607,2244256.0
2016-03-14 10:50:00,25.71,25.72,25.68,25.7,1520572.0,23.3607,23.3698,23.3335,23.3517,1520572.0
2016-03-14 10:55:00,25.7,25.71,25.65,25.66,1616784.0,23.3517,23.3607,23.3062,23.3153,1616784.0
2016-03-14 11:00:00,25.66,25.68,25.65,25.66,1104456.0,23.3153,23.3335,23.3062,23.3153,1104456.0
2016-03-14 11:05:00,25.66,25.66,25.63,25.65,1039364.0,23.3153,23.3153,23.2881,23.3062,1039364.0
2016-03-14 11:10:00,25.65,25.68,25.65,25.67,849880.0,23.3062,23.3335,23.3062,23.3244,849880.0
2016-03-14 11:15:00,25.67,25.68,25.66,25.67,754648.0,23.3244,23.3335,23.3153,23.3244,754648.0
2016-03-14 11:20:00,25.67,25.69,25.64,25.66,1378564.0,23.3244,23.3426,23.2971,23.3153,1378564.0
2016-03-14 11:25:00,25.66,25.66,25.59,25.6,1195528.0,23.3153,23.3153,23.2517,23.2608,1195528.0
2016-03-14 11:30:00,25.6,25.6,25.58,25.59,1264920.0,23.2608,23.2608,23.2426,23.2517,1264920.0
2016-03-14 11:35:00,25.58,25.61,25.57,25.61,892536.0,23.2426,23.2699,23.2335,23.2699,892536.0
2016-03-14 11:40:00,25.61,25.64,25.6,25.6,959352.0,23.2699,23.2971,23.2608,23.2608,959352.0
2016-03-14 11:45:00,25.6,25.62,25.59,25.62,721856.0,23.2608,23.279,23.2517,23.279,721856.0
2016-03-14 11:50:00,25.62,25.63,25.59,25.59,642872.0,23.279,23.2881,23.2517,23.2517,642872.0
2016-03-14 11:55:00,25.59,25.59,25.53,25.55,1562912.0,23.2517,23.2517,23.1972,23.2154,1562912.0
2016-03-14 12:00:00,25.54,25.56,25.54,25.56,861368.0,23.2063,23.2245,23.2063,23.2245,861368.0
2016-03-14 12:05:00,25.56,25.56,25.54,25.55,605568.0,23.2245,23.2245,23.2063,23.2154,605568.0
2016-03-14 12:10:00,25.55,25.61,25.55,25.6,1005488.0,23.2154,23.2699,23.2154,23.2608,1005488.0
2016-03-14 12:15:00,25.6,25.63,25.59,25.63,768940.0,23.2608,23.2881,23.2517,23.2881,768940.0
2016-03-14 12:20:00,25.63,25.63,25.6,25.6,632480.0,23.2881,23.2881,23.2608,23.2608,632480.0
2016-03-14 12:25:00,25.6,25.61,25.59,25.6,440284.0,23.2608,23.2699,23.2517,23.2608,440284.0
2016-03-14 12:30:00,25.6,25.63,25.6,25.63,453504.0,23.2608,23.2881,23.2608,23.2881,453504.0
2016-03-14 12:35:00,25.63,25.65,25.62,25.64,620292.0,23.2881,23.3062,23.279,23.2971,620292.0
2016-03-14 12:40:00,25.64,25.66,25.64,25.64,754876.0,23.2971,23.3153,23.2971,23.2971,754876.0
2016-03-14 12:45:00,25.64,25.66,25.63,25.63,683632.0,23.2971,23.3153,23.2881,23.2881,683632.0
2016-03-14 12:50:00,25.63,25.65,25.63,25.65,617348.0,23.2881,23.3062,23.2881,23.3062,617348.0
2016-03-14 12:55:00,25.65,25.67,25.64,25.67,789552.0,23.3062,23.3244,23.2971,23.3244,789552.0
2016-03-14 13:00:00,25.67,25.68,25.66,25.66,561796.0,23.3244,23.3335,23.3153,23.3153,561796.0
2016-03-14 13:05:00,25.67,25.68,25.64,25.64,783556.0,23.3244,23.3335,23.2971,23.2971,783556.0
2016-03-14 13:10:00,25.64,25.66,25.62,25.66,959628.0,23.2971,23.3153,23.279,23.3153,959628.0
2016-03-14 13:15:00,25.66,25.68,25.64,25.67,484152.0,23.3153,23.3335,23.2971,23.3244,484152.0
2016-03-14 13:20:00,25.67,25.68,25.66,25.66,382112.0,23.3244,23.3335,23.3153,23.3153,382112.0
2016-03-14 13:25:00,25.66,25.67,25.64,25.66,473720.0,23.3153,23.3244,23.2971,23.3153,473720.0
2016-03-14 13:30:00,25.66,25.66,25.65,25.66,349568.0,23.3153,23.3153,23.3062,23.3153,349568.0
2016-03-14 13:35:00,25.65,25.66,25.61,25.62,714492.0,23.3062,23.3153,23.2699,23.279,714492.0
2016-03-14 13:40:00,25.62,25.65,25.61,25.65,602680.0,23.279,23.3062,23.2699,23.3062,602680.0
2016-03-14 13:45:00,25.65,25.67,25.65,25.65,623220.0,23.3062,23.3244,23.3062,23.3062,623220.0
2016-03-14 13:50:00,25.65,25.65,25.62,25.64,560416.0,23.3062,23.3062,23.279,23.2971,560416.0
2016-03-14 13:55:00,25.64,25.64,25.61,25.61,405436.0,23.2971,23.2971,23.2699,23.2699,405436.0
2016-03-14 14:00:00,25.61,25.61,25.59,25.6,817892.0,23.2699,23.2699,23.2517,23.2608,817892.0
2016-03-14 14:05:00,25.59,25.6,25.55,25.55,1229328.0,23.2517,23.2608,23.2154,23.2154,1229328.0
2016-03-14 14:10:00,25.55,25.57,25.55,25.57,927016.0,23.2154,23.2335,23.2154,23.2335,927016.0
2016-03-14 14:15:00,25.57,25.57,25.55,25.56,428636.0,23.2335,23.2335,23.2154,23.2245,428636.0
2016-03-14 14:20:00,25.56,25.59,25.55,25.59,770596.0,23.2245,23.2517,23.2154,23.2517,770596.0
2016-03-14 14:25:00,25.59,25.59,25.56,25.57,761556.0,23.2517,23.2517,23.2245,23.2335,761556.0
2016-03-14 14:30:00,25.57,25.58,25.56,25.57,653380.0,23.2335,23.2426,23.2245,23.2335,653380.0
2016-03-14 14:35:00,25.57,25.58,25.56,25.58,727176.0,23.2335,23.2426,23.2245,23.2426,727176.0
2016-03-14 14:40:00,25.58,25.61,25.58,25.58,932640.0,23.2426,23.2699,23.2426,23.2426,932640.0
2016-03-14 14:45:00,25.58,25.6,25.57,25.6,685256.0,23.2426,23.2608,23.2335,23.2608,685256.0
2016-03-14 14:50:00,25.59,25.6,25.58,25.58,464388.0,23.2517,23.2608,23.2426,23.2426,464388.0
2016-03-14 14:55:00,25.59,25.59,25.56,25.57,574724.0,23.2517,23.2517,23.2245,23.2335,574724.0
2016-03-14 15:00:00,25.57,25.58,25.57,25.58,552292.0,23.2335,23.2426,23.2335,23.2426,552292.0
2016-03-14 15:05:00,25.58,25.58,25.56,25.57,651840.0,23.2426,23.2426,23.2245,23.2335,651840.0
2016-03-14 15:10:00,25.57,25.59,25.56,25.58,702688.0,23.2335,23.2517,23.2245,23.2426,702688.0
2016-03-14 15:15:00,25.58,25.59,25.57,25.58,616180.0,23.2426,23.2517,23.2335,23.2426,616180.0
2016-03-14 15:20:00,25.58,25.61,25.57,25.6,975068.0,23.2426,23.2699,23.2335,23.2608,975068.0
2016-03-14 15:25:00,25.6,25.65,25.6,25.63,1363416.0,23.2608,23.3062,23.2608,23.2881,1363416.0
2016-03-14 15:30:00,25.63,25.63,25.61,25.62,705496.0,23.2881,23.2881,23.2699,23.279,705496.0
2016-03-14 15:35:00,25.62,25.66,25.61,25.65,1237668.0,23.279,23.3153,23.2699,23.3062,1237668.0
2016-03-14 15:40:00,25.65,25.65,25.6,25.62,1015296.0,23.3062,23.3062,23.2608,23.279,1015296.0
2016-03-14 15:45:00,25.62,25.68,25.62,25.67,2124392.0,23.279,23.3335,23.279,23.3244,2124392.0
2016-03-14 15:50:00,25.67,25.68,25.65,25.65,1681544.0,23.3244,23.3335,23.3062,23.3062,1681544.0
2016-03-14 15:55:00,25.65,25.68,25.62,25.63,3249032.0,23.3062,23.3335,23.279,23.2881,3249032.0
2016-03-15 09:30:00,25.99,26.15,25.96,26.06,8825288.0,23.6152,23.7605,23.5879,23.6788,8825288.0
2016-03-15 09:35:00,26.06,26.13,25.99,26.08,5373640.0,23.6788,23.7424,23.6152,23.6969,5373640.0
2016-03-15 09:40:00,26.08,26.17,26.08,26.16,5615516.0,23.6969,23.7787,23.6969,23.7696,5615516.0
2016-03-15 09:45:00,26.15,26.16,26.1,26.15,3717200.0,23.7605,23.7696,23.7151,23.7605,3717200.0
2016-03-15 09:50:00,26.15,26.17,26.12,26.17,3559372.0,23.7605,23.7787,23.7333,23.7787,3559372.0
2016-03-15 09:55:00,26.17,26.2,26.11,26.12,3378708.0,23.7787,23.806,23.7242,23.7333,3378708.0
2016-03-15 10:00:00,26.12,26.14,26.02,26.04,3835460.0,23.7333,23.7515,23.6424,23.6606,3835460.0
2016-03-15 10:05:00,26.04,26.12,26.03,26.11,2519832.0,23.6606,23.7333,23.6515,23.7242,2519832.0
2016-03-15 10:10:00,26.11,26.11,26.04,26.08,2070788.0,23.7242,23.7242,23.6606,23.6969,2070788.0
2016-03-15 10:15:00,26.08,26.1,26.06,26.07,1788096.0,23.6969,23.7151,23.6788,23.6879,1788096.0
2016-03-15 10:20:00,26.07,26.13,26.06,26.11,1619504.0,23.6879,23.7424,23.6788,23.7242,1619504.0
2016-03-15 10:25:00,26.11,26.18,26.11,26.18,2546676.0,23.7242,23.7878,23.7242,23.7878,2546676.0
2016-03-15 10:30:00,26.18,26.21,26.16,26.19,3428248.0,23.7878,23.8151,23.7696,23.7969,3428248.0
2016-03-15 10:35:00,26.19,26.25,26.18,26.25,3015900.0,23.7969,23.8514,23.7878,23.8514,3015900.0
2016-03-15 10:40:00,26.25,26.25,26.21,26.21,1720544.0,23.8514,23.8514,23.8151,23.8151,1720544.0
2016-03-15 10:45:00,26.21,26.25,26.2,26.24,1825260.0,23.8151,23.8514,23.806,23.8423,1825260.0
2016-03-15 10:50:00,26.24,26.24,26.16,26.17,2112644.0,23.8423,23.8423,23.7696,23.7787,2112644.0
2016-03-15 10:55:00,26.17,26.24,26.17,26.23,1753268.0,23.7787,23.8423,23.7787,23.8332,1753268.0
2016-03-15 11:00:00,26.23,26.23,26.2,26.21,1581804.0,23.8332,23.8332,23.806,23.8151,1581804.0
2016-03-15 11:05:00,26.21,26.21,26.19,26.21,1127212.0,23.8151,23.8151,23.7969,23.8151,1127212.0
2016-03-15 11:10:00,26.21,26.23,26.19,26.22,1120384.0,23.8151,23.8332,23.7969,23.8241,1120384.0
2016-03-15 11:15:00,26.22,26.23,26.18,26.2,1210476.0,23.8241,23.8332,23.7878,23.806,1210476.0
2016-03-15 11:20:00,26.2,26.23,26.19,26.22,1271292.0,23.806,23.8332,23.7969,23.8241,1271292.0
2016-03-15 11:25:00,26.22,26.23,26.21,26.22,1135280.0,23.8241,23.8332,23.8151,23.8241,1135280.0
2016-03-15 11:30:00,26.22,26.23,26.21,26.21,1070796.0,23.8241,23.8332,23.8151,23.8151,1070796.0
2016-03-15 11:35:00,26.21,26.22,26.2,26.2,1131068.0,23.8151,23.8241,23.806,23.806,1131068.0
2016-03-15 11:40:00,26.2,26.23,26.2,26.21,1316520.0,23.806,23.8332,23.806,23.8151,1316520.0
2016-03-15 11:45:00,26.21,26.22,26.2,26.22,1209380.0,23.8151,23.8241,23.806,23.8241,1209380.0
2016-03-15 11:50:00,26.22,26.25,26.2,26.24,1538696.0,23.8241,23.8514,23.806,23.8423,1538696.0
2016-03-15 11:55:00,26.24,26.3,26.24,26.25,4083792.0,23.8423,23.8968,23.8423,23.8514,4083792.0
2016-03-15 12:00:00,26.25,26.27,26.22,26.22,1418512.0,23.8514,23.8696,23.8241,23.8241,1418512.0
2016-03-15 12:05:00,26.22,26.24,26.2,26.23,1423404.0,23.8241,23.8423,23.806,23.8332,1423404.0
2016-03-15 12:10:00,26.23,26.25,26.19,26.21,1484972.0,23.8332,23.8514,23.7969,23.8151,1484972.0
2016-03-15 12:15:00,26.21,26.22,26.18,26.22,1482788.0,23.8151,23.8241,23.7878,23.8241,1482788.0
2016-03-15 12:20:00,26.22,26.23,26.2,26.21,781308.0,23.8241,23.8332,23.806,23.8151,781308.0
2016-03-15 12:25:00,26.21,26.22,26.19,26.21,775772.0,23.8151,23.8241,23.7969,23.8151,775772.0
2016-03-15 12:30:00,26.21,26.21,26.18,26.2,966412.0,23.8151,23.8151,23.7878,23.806,966412.0
2016-03-15 12:35:00,26.2,26.23,26.2,26.22,871220.0,23.806,23.8332,23.806,23.8241,871220.0
2016-03-15 12:40:00,26.22,26.22,26.19,26.2,919784.0,23.8241,23.8241,23.7969,23.806,919784.0
2016-03-15 12:45:00,26.2,26.21,26.18,26.19,688508.0,23.806,23.8151,23.7878,23.7969,688508.0
2016-03-15 12:50:00,26.18,26.19,26.18,26.19,913828.0,23.7878,23.7969,23.7878,23.7969,913828.0
2016-03-15 12:55:00,26.19,26.21,26.18,26.18,807652.0,23.7969,23.8151,23.7878,23.7878,807652.0
2016-03-15 13:00:00,26.19,26.2,26.13,26.14,2079772.0,23.7969,23.806,23.7424,23.7515,2079772.0
2016-03-15 13:05:00,26.13,26.16,26.11,26.11,1433276.0,23.7424,23.7696,23.7242,23.7242,1433276.0
2016-03-15 13:10:00,26.11,26.14,26.1,26.13,1045404.0,23.7242,23.7515,23.7151,23.7424,1045404.0
2016-03-15 13:15:00,26.13,26.14,26.12,26.12,726044.0,23.7424,23.7515,23.7333,23.7333,726044.0
2016-03-15 13:20:00,26.13,26.13,26.09,26.11,1321140.0,23.7424,23.7424,23.706,23.7242,1321140.0
2016-03-15 13:25:00,26.11,26.13,26.1,26.13,653968.0,23.7242,23.7424,23.7151,23.7424,653968.0
2016-03-15 13:30:00,26.13,26.16,26.13,26.16,1116180.0,23.7424,23.7696,23.7424,23.7696,1116180.0
2016-03-15 13:35:00,26.16,26.18,26.14,26.16,807284.0,23.7696,23.7878,23.7515,23.7696,807284.0
2016-03-15 13:40:00,26.16,26.17,26.14,26.15,761924.0,23.7696,23.7787,23.7515,23.7605,761924.0
2016-03-15 13:45:00,26.15,26.17,26.12,26.13,995012.0,23.7605,23.7787,23.7333,23.7424,995012.0
2016-03-15 13:50:00,26.13,26.15,26.12,26.15,641344.0,23.7424,23.7605,23.7333,23.7605,641344.0
2016-03-15 13:55:00,26.15,26.17,26.14,26.16,786548.0,23.7605,23.7787,23.7515,23.7696,786548.0
2016-03-15 14:00:00,26.16,26.17,26.12,26.13,689000.0,23.7696,23.7787,23.7333,23.7424,689000.0
2016-03-15 14:05:00,26.13,26.15,26.13,26.15,582980.0,23.7424,23.7605,23.7424,23.7605,582980.0
2016-03-15 14:10:00,26.15,26.17,26.14,26.17,957784.0,23.7605,23.7787,23.7515,23.7787,957784.0
2016-03-15 14:15:00,26.17,26.18,26.14,26.15,868460.0,23.7787,23.7878,23.7515,23.7605,868460.0
2016-03-15 14:20:00,26.16,26.18,26.15,26.15,799768.0,23.7696,23.7878,23.7605,23.7605,799768.0
2016-03-15 14:25:00,26.15,26.18,26.15,26.17,732288.0,23.7605,23.7878,23.7605,23.7787,732288.0
2016-03-15 14:30:00,26.17,26.18,26.16,26.18,621020.0,23.7787,23.7878,23.7696,23.7878,621020.0
2016-03-15 14:35:00,26.17,26.18,26.16,26.16,774404.0,23.7787,23.7878,23.7696,23.7696,774404.0
2016-03-15 14:40:00,26.16,26.17,26.13,26.14,836296.0,23.7696,23.7787,23.7424,23.7515,836296.0
2016-03-15 14:45:00,26.14,26.16,26.13,26.16,642284.0,23.7515,23.7696,23.7424,23.7696,642284.0
2016-03-15 14:50:00,26.16,26.17,26.15,26.17,1071500.0,23.7696,23.7787,23.7605,23.7787,1071500.0
2016-03-15 14:55:00,26.17,26.17,26.14,26.16,939976.0,23.7787,23.7787,23.7515,23.7696,939976.0
2016-03-15 15:00:00,26.16,26.17,26.16,26.17,1304792.0,23.7696,23.7787,23.7696,23.7787,1304792.0
2016-03-15 15:05:00,26.17,26.2,26.16,26.2,1334472.0,23.7787,23.806,23.7696,23.806,1334472.0
2016-03-15 15:10:00,26.2,26.23,26.19,26.22,1641428.0,23.806,23.8332,23.7969,23.8241,1641428.0
2016-03-15 15:15:00,26.22,26.24,26.22,26.23,1170004.0,23.8241,23.8423,23.8241,23.8332,1170004.0
2016-03-15 15:20:00,26.23,26.23,26.19,26.2,1356432.0,23.8332,23.8332,23.7969,23.806,1356432.0
2016-03-15 15:25:00,26.2,26.22,26.19,26.22,1145440.0,23.806,23.8241,23.7969,23.8241,1145440.0
2016-03-15 15:30:00,26.22,26.23,26.2,26.23,1195544.0,23.8241,23.8332,23.806,23.8332,1195544.0
2016-03-15 15:35:00,26.23,26.24,26.2,26.21,1823440.0,23.8332,23.8423,23.806,23.8151,1823440.0
2016-03-15 15:40:00,26.21,26.23,26.18,26.2,1376228.0,23.8151,23.8332,23.7878,23.806,1376228.0
2016-03-15 15:45:00,26.19,26.2,26.17,26.17,1562120.0,23.7969,23.806,23.7787,23.7787,1562120.0
2016-03-15 15:50:00,26.17,26.17,26.13,26.14,2944968.0,23.7787,23.7787,23.7424,23.7515,2944968.0
2016-03-15 15:55:00,26.14,26.15,26.13,26.15,5068308.0,23.7515,23.7605,23.7424,23.7605,5068308.0
2016-03-16 09:30:00,26.13,26.22,26.12,26.17,3995456.0,23.7424,23.8241,23.7333,23.7787,3995456.0
2016-03-16 09:35:00,26.17,26.24,26.15,26.22,2836436.0,23.7787,23.8423,23.7605,23.8241,2836436.0
2016-03-16 09:40:00,26.22,26.23,26.16,26.17,1999424.0,23.8241,23.8332,23.7696,23.7787,1999424.0
2016-03-16 09:45:00,26.17,26.21,26.15,26.19,1796952.0,23.7787,23.8151,23.7605,23.7969,1796952.0
2016-03-16 09:50:00,26.19,26.23,26.18,26.23,2050080.0,23.7969,23.8332,23.7878,23.8332,2050080.0
2016-03-16 09:55:00,26.23,26.31,26.23,26.3,3393776.0,23.8332,23.9059,23.8332,23.8968,3393776.0
2016-03-16 10:00:00,26.3,26.32,26.26,26.26,2094792.0,23.8968,23.915,23.8605,23.8605,2094792.0
2016-03-16 10:05:00,26.26,26.3,26.24,26.29,2804284.0,23.8605,23.8968,23.8423,23.8878,2804284.0
2016-03-16 10:10:00,26.29,26.3,26.26,26.28,1273060.0,23.8878,23.8968,23.8605,23.8787,1273060.0
2016-03-16 10:15:00,26.28,26.28,26.26,26.27,1061020.0,23.8787,23.8787,23.8605,23.8696,1061020.0
2016-03-16 10:20:00,26.26,26.27,26.24,26.24,1115024.0,23.8605,23.8696,23.8423,23.8423,1115024.0
2016-03-16 10:25:00,26.25,26.31,26.25,26.27,1637836.0,23.8514,23.9059,23.8514,23.8696,1637836.0
2016-03-16 10:30:00,26.27,26.31,26.27,26.3,1173872.0,23.8696,23.9059,23.8696,23.8968,1173872.0
2016-03-16 10:35:00,26.3,26.35,26.3,26.32,2326708.0,23.8968,23.9423,23.8968,23.915,2326708.0
2016-03-16 10:40:00,26.32,26.33,26.3,26.31,1325624.0,23.915,23.9241,23.8968,23.9059,1325624.0
2016-03-16 10:45:00,26.31,26.33,26.3,26.31,890700.0,23.9059,23.9241,23.8968,23.9059,890700.0
2016-03-16 10:50:00,26.31,26.33,26.31,26.32,1057720.0,23.9059,23.9241,23.9059,23.915,1057720.0
2016-03-16 10:55:00,26.32,26.33,26.31,26.31,1052164.0,23.915,23.9241,23.9059,23.9059,1052164.0
2016-03-16 11:00:00,26.32,26.33,26.3,26.32,769120.0,23.915,23.9241,23.8968,23.915,769120.0
2016-03-16 11:05:00,26.32,26.33,26.32,26.32,1914036.0,23.915,23.9241,23.915,23.915,1914036.0
2016-03-16 11:10:00,26.32,26.34,26.32,26.33,1283408.0,23.915,23.9332,23.915,23.9241,1283408.0
2016-03-16 11:15:00,26.33,26.33,26.32,26.33,853856.0,23.9241,23.9241,23.915,23.9241,853856.0
2016-03-16 11:20:00,26.33,26.34,26.33,26.34,581848.0,23.9241,23.9332,23.9241,23.9332,581848.0
2016-03-16 11:25:00,26.34,26.35,26.33,26.35,917120.0,23.9332,23.9423,23.9241,23.9423,917120.0
2016-03-16 11:30:00,26.35,26.36,26.34,26.34,2243924.0,23.9423,23.9514,23.9332,23.9332,2243924.0
2016-03-16 11:35:00,26.35,26.35,26.33,26.34,1063440.0,23.9423,23.9423,23.9241,23.9332,1063440.0
2016-03-16 11:40:00,26.34,26.35,26.33,26.34,1159676.0,23.9332,23.9423,23.9241,23.9332,1159676.0
2016-03-16 11:45:00,26.33,26.35,26.32,26.34,828564.0,23.9241,23.9423,23.915,23.9332,828564.0
2016-03-16 11:50:00,26.34,26.35,26.34,26.35,1171836.0,23.9332,23.9423,23.9332,23.9423,1171836.0
2016-03-16 11:55:00,26.35,26.35,26.34,26.35,998156.0,23.9423,23.9423,23.9332,23.9423,998156.0
2016-03-16 12:00:00,26.35,26.36,26.32,26.33,744856.0,23.9423,23.9514,23.915,23.9241,744856.0
2016-03-16 12:05:00,26.32,26.34,26.32,26.33,1245408.0,23.915,23.9332,23.915,23.9241,1245408.0
2016-03-16 12:10:00,26.34,26.34,26.32,26.34,902960.0,23.9332,23.9332,23.915,23.9332,902960.0
2016-03-16 12:15:00,26.34,26.35,26.33,26.35,590916.0,23.9332,23.9423,23.9241,23.9423,590916.0
2016-03-16 12:20:00,26.35,26.35,26.34,26.35,569040.0,23.9423,23.9423,23.9332,23.9423,569040.0
2016-03-16 12:25:00,26.35,26.35,26.34,26.34,729968.0,23.9423,23.9423,23.9332,23.9332,729968.0
2016-03-16 12:30:00,26.34,26.35,26.33,26.35,1272100.0,23.9332,23.9423,23.9241,23.9423,1272100.0
2016-03-16 12:35:00,26.35,26.42,26.34,26.42,3471656.0,23.9423,24.0059,23.9332,24.0059,3471656.0
2016-03-16 12:40:00,26.42,26.44,26.39,26.4,2253880.0,24.0059,24.024,23.9786,23.9877,2253880.0
2016-03-16 12:45:00,26.41,26.45,26.4,26.43,1804172.0,23.9968,24.0331,23.9877,24.015,1804172.0
2016-03-16 12:50:00,26.43,26.43,26.37,26.39,1240144.0,24.015,24.015,23.9604,23.9786,1240144.0
2016-03-16 12:55:00,26.39,26.4,26.36,26.37,966636.0,23.9786,23.9877,23.9514,23.9604,966636.0
2016-03-16 13:00:00,26.37,26.39,26.36,26.37,883692.0,23.9604,23.9786,23.9514,23.9604,883692.0
2016-03-16 13:05:00,26.37,26.37,26.33,26.33,758932.0,23.9604,23.9604,23.9241,23.9241,758932.0
2016-03-16 13:10:00,26.34,26.34,26.32,26.34,824532.0,23.9332,23.9332,23.915,23.9332,824532.0
2016-03-16 13:15:00,26.34,26.36,26.32,26.36,964752.0,23.9332,23.9514,23.915,23.9514,964752.0
2016-03-16 13:20:00,26.36,26.36,26.33,26.34,637912.0,23.9514,23.9514,23.9241,23.9332,637912.0
2016-03-16 13:25:00,26.34,26.34,26.3,26.31,853256.0,23.9332,23.9332,23.8968,23.9059,853256.0
2016-03-16 13:30:00,26.31,26.32,26.28,26.29,713176.0,23.9059,23.915,23.8787,23.8878,713176.0
2016-03-16 13:35:00,26.28,26.31,26.28,26.31,1014976.0,23.8787,23.9059,23.8787,23.9059,1014976.0
2016-03-16 13:40:00,26.31,26.33,26.29,26.3,1209848.0,23.9059,23.9241,23.8878,23.8968,1209848.0
2016-03-16 13:45:00,26.3,26.31,26.29,26.29,620348.0,23.8968,23.9059,23.8878,23.8878,620348.0
2016-03-16 13:50:00,26.29,26.3,26.27,26.27,1117588.0,23.8878,23.8968,23.8696,23.8696,1117588.0
2016-03-16 13:55:00,26.27,26.34,26.25,26.33,1737268.0,23.8696,23.9332,23.8514,23.9241,1737268.0
2016-03-16 14:00:00,26.33,26.52,26.33,26.41,5115472.0,23.9241,24.0967,23.9241,23.9968,5115472.0
2016-03-16 14:05:00,26.41,26.44,26.35,26.42,2667148.0,23.9968,24.024,23.9423,24.0059,2667148.0
2016-03-16 14:10:00,26.42,26.42,26.34,26.34,1702440.0,24.0059,24.0059,23.9332,23.9332,1702440.0
2016-03-16 14:15:00,26.35,26.39,26.33,26.35,1840120.0,23.9423,23.9786,23.9241,23.9423,1840120.0
2016-03-16 14:20:00,26.35,26.44,26.34,26.42,1672216.0,23.9423,24.024,23.9332,24.0059,1672216.0
2016-03-16 14:25:00,26.42,26.46,26.39,26.43,2081804.0,24.0059,24.0422,23.9786,24.015,2081804.0
2016-03-16 14:30:00,26.43,26.45,26.42,26.43,1506228.0,24.015,24.0331,24.0059,24.015,1506228.0
2016-03-16 14:35:00,26.44,26.5,26.42,26.49,1965744.0,24.024,24.0786,24.0059,24.0695,1965744.0
2016-03-16 14:40:00,26.49,26.55,26.48,26.52,3195648.0,24.0695,24.124,24.0604,24.0967,3195648.0
2016-03-16 14:45:00,26.52,26.54,26.5,26.53,1211200.0,24.0967,24.1149,24.0786,24.1058,1211200.0
2016-03-16 14:50:00,26.52,26.54,26.52,26.54,1698072.0,24.0967,24.1149,24.0967,24.1149,1698072.0
2016-03-16 14:55:00,26.54,26.54,26.47,26.48,2211924.0,24.1149,24.1149,24.0513,24.0604,2211924.0
2016-03-16 15:00:00,26.48,26.54,26.48,26.52,1948544.0,24.0604,24.1149,24.0604,24.0967,1948544.0
2016-03-16 15:05:00,26.52,26.56,26.5,26.55,1732488.0,24.0967,24.1331,24.0786,24.124,1732488.0
2016-03-16 15:10:00,26.54,26.56,26.5,26.54,1724232.0,24.1149,24.1331,24.0786,24.1149,1724232.0
2016-03-16 15:15:00,26.54,26.56,26.52,26.53,1452140.0,24.1149,24.1331,24.0967,24.1058,1452140.0
2016-03-16 15:20:00,26.53,26.54,26.49,26.49,1953624.0,24.1058,24.1149,24.0695,24.0695,1953624.0
2016-03-16 15:25:00,26.49,26.53,26.48,26.51,1477508.0,24.0695,24.1058,24.0604,24.0876,1477508.0
2016-03-16 15:30:00,26.51,26.55,26.5,26.54,1547104.0,24.0876,24.124,24.0786,24.1149,1547104.0
2016-03-16 15:35:00,26.54,26.56,26.54,26.56,2445408.0,24.1149,24.1331,24.1149,24.1331,2445408.0
2016-03-16 15:40:00,26.56,26.58,26.55,26.56,2456788.0,24.1331,24.1513,24.124,24.1331,2456788.0
2016-03-16 15:45:00,26.57,26.57,26.54,26.56,2371020.0,24.1422,24.1422,24.1149,24.1331,2371020.0
2016-03-16 15:50:00,26.56,26.56,26.48,26.49,4082856.0,24.1331,24.1331,24.0604,24.0695,4082856.0
2016-03-16 15:55:00,26.48,26.51,26.43,26.49,6364692.0,24.0604,24.0876,24.015,24.0695,6364692.0
2016-03-17 09:30:00,26.38,26.4,26.25,26.33,6896812.0,23.9695,23.9877,23.8514,23.9241,6896812.0
2016-03-17 09:35:00,26.33,26.39,26.28,26.33,3557300.0,23.9241,23.9786,23.8787,23.9241,3557300.0
2016-03-17 09:40:00,26.33,26.33,26.24,26.26,3510272.0,23.9241,23.9241,23.8423,23.8605,3510272.0
2016-03-17 09:45:00,26.26,26.32,26.25,26.32,2783628.0,23.8605,23.915,23.8514,23.915,2783628.0
2016-03-17 09:50:00,26.32,26.32,26.27,26.3,2010964.0,23.915,23.915,23.8696,23.8968,2010964.0
2016-03-17 09:55:00,26.3,26.34,26.28,26.3,1640112.0,23.8968,23.9332,23.8787,23.8968,1640112.0
2016-03-17 10:00:00,26.3,26.34,26.25,26.34,2279080.0,23.8968,23.9332,23.8514,23.9332,2279080.0
2016-03-17 10:05:00,26.34,26.41,26.34,26.39,2310120.0,23.9332,23.9968,23.9332,23.9786,2310120.0
2016-03-17 10:10:00,26.39,26.41,26.35,26.38,1323320.0,23.9786,23.9968,23.9423,23.9695,1323320.0
2016-03-17 10:15:00,26.38,26.43,26.33,26.36,2057424.0,23.9695,24.015,23.9241,23.9514,2057424.0
2016-03-17 10:20:00,26.36,26.39,26.33,26.38,1159728.0,23.9514,23.9786,23.9241,23.9695,1159728.0
2016-03-17 10:25:00,26.38,26.42,26.37,26.41,1372328.0,23.9695,24.0059,23.9604,23.9968,1372328.0
2016-03-17 10:30:00,26.41,26.41,26.38,26.4,867816.0,23.9968,23.9968,23.9695,23.9877,867816.0
2016-03-17 10:35:00,26.4,26.47,26.4,26.46,1735492.0,23.9877,24.0513,23.9877,24.0422,1735492.0
2016-03-17 10:40:00,26.46,26.46,26.42,26.43,1348924.0,24.0422,24.0422,24.0059,24.015,1348924.0
2016-03-17 10:45:00,26.43,26.52,26.43,26.51,3146744.0,24.015,24.0967,24.015,24.0876,3146744.0
2016-03-17 10:50:00,26.51,26.53,26.48,26.49,2436824.0,24.0876,24.1058,24.0604,24.0695,2436824.0
2016-03-17 10:55:00,26.49,26.51,26.46,26.5,1645012.0,24.0695,24.0876,24.0422,24.0786,1645012.0
2016-03-17 11:00:00,26.49,26.51,26.44,26.47,1737896.0,24.0695,24.0876,24.024,24.0513,1737896.0
2016-03-17 11:05:00,26.47,26.49,26.45,26.49,1188544.0,24.0513,24.0695,24.0331,24.0695,1188544.0
2016-03-17 11:10:00,26.49,26.51,26.48,26.5,1066324.0,24.0695,24.0876,24.0604,24.0786,1066324.0
2016-03-17 11:15:00,26.5,26.51,26.48,26.49,855812.0,24.0786,24.0876,24.0604,24.0695,855812.0
2016-03-17 11:20:00,26.49,26.5,26.47,26.47,1204752.0,24.0695,24.0786,24.0513,24.0513,1204752.0
2016-03-17 11:25:00,26.47,26.49,26.46,26.48,1026900.0,24.0513,24.0695,24.0422,24.0604,1026900.0
2016-03-17 11:30:00,26.48,26.51,26.48,26.49,894652.0,24.0604,24.0876,24.0604,24.0695,894652.0
2016-03-17 11:35:00,26.5,26.52,26.49,26.52,1010896.0,24.0786,24.0967,24.0695,24.0967,1010896.0
2016-03-17 11:40:00,26.52,26.54,26.5,26.53,1007104.0,24.0967,24.1149,24.0786,24.1058,1007104.0
2016-03-17 11:45:00,26.53,26.56,26.52,26.55,1070716.0,24.1058,24.1331,24.0967,24.124,1070716.0
2016-03-17 11:50:00,26.55,26.56,26.52,26.54,1011208.0,24.124,24.1331,24.0967,24.1149,1011208.0
2016-03-17 11:55:00,26.54,26.55,26.53,26.54,587760.0,24.1149,24.124,24.1058,24.1149,587760.0
2016-03-17 12:00:00,26.54,26.54,26.52,26.53,6610480.0,24.1149,24.1149,24.0967,24.1058,6610480.0
2016-03-17 12:05:00,26.53,26.53,26.5,26.51,789804.0,24.1058,24.1058,24.0786,24.0876,789804.0
2016-03-17 12:10:00,26.51,26.51,26.49,26.51,693328.0,24.0876,24.0876,24.0695,24.0876,693328.0
2016-03-17 12:15:00,26.51,26.54,26.51,26.53,653140.0,24.0876,24.1149,24.0876,24.1058,653140.0
2016-03-17 12:20:00,26.53,26.58,26.53,26.56,1166424.0,24.1058,24.1513,24.1058,24.1331,1166424.0
2016-03-17 12:25:00,26.56,26.59,26.56,26.59,1125876.0,24.1331,24.1603,24.1331,24.1603,1125876.0
2016-03-17 12:30:00,26.59,26.62,26.57,26.57,1607140.0,24.1603,24.1876,24.1422,24.1422,1607140.0
2016-03-17 12:35:00,26.58,26.58,26.55,26.55,934156.0,24.1513,24.1513,24.124,24.124,934156.0
2016-03-17 12:40:00,26.55,26.58,26.55,26.57,732484.0,24.124,24.1513,24.124,24.1422,732484.0
2016-03-17 12:45:00,26.58,26.59,26.57,26.59,726836.0,24.1513,24.1603,24.1422,24.1603,726836.0
2016-03-17 12:50:00,26.59,26.59,26.56,26.57,861252.0,24.1603,24.1603,24.1331,24.1422,861252.0
2016-03-17 12:55:00,26.57,26.58,26.54,26.54,922608.0,24.1422,24.1513,24.1149,24.1149,922608.0
2016-03-17 13:00:00,26.54,26.58,26.54,26.56,1141568.0,24.1149,24.1513,24.1149,24.1331,1141568.0
2016-03-17 13:05:00,26.56,26.58,26.53,26.54,993932.0,24.1331,24.1513,24.1058,24.1149,993932.0
2016-03-17 13:10:00,26.54,26.54,26.49,26.49,1606428.0,24.1149,24.1149,24.0695,24.0695,1606428.0
2016-03-17 13:15:00,26.49,26.52,26.49,26.5,901548.0,24.0695,24.0967,24.0695,24.0786,901548.0
2016-03-17 13:20:00,26.5,26.53,26.5,26.51,465720.0,24.0786,24.1058,24.0786,24.0876,465720.0
2016-03-17 13:25:00,26.51,26.53,26.49,26.5,588824.0,24.0876,24.1058,24.0695,24.0786,588824.0
2016-03-17 13:30:00,26.5,26.52,26.45,26.51,988400.0,24.0786,24.0967,24.0331,24.0876,988400.0
2016-03-17 13:35:00,26.51,26.55,26.5,26.54,723060.0,24.0876,24.124,24.0786,24.1149,723060.0
2016-03-17 13:40:00,26.54,26.55,26.51,26.54,645340.0,24.1149,24.124,24.0876,24.1149,645340.0
2016-03-17 13:45:00,26.54,26.56,26.52,26.54,1025936.0,24.1149,24.1331,24.0967,24.1149,1025936.0
2016-03-17 13:50:00,26.54,26.56,26.53,26.53,439648.0,24.1149,24.1331,24.1058,24.1058,439648.0
2016-03-17 13:55:00,26.53,26.53,26.49,26.51,857096.0,24.1058,24.1058,24.0695,24.0876,857096.0
2016-03-17 14:00:00,26.5,26.51,26.48,26.5,862884.0,24.0786,24.0876,24.0604,24.0786,862884.0
2016-03-17 14:05:00,26.5,26.51,26.48,26.5,743060.0,24.0786,24.0876,24.0604,24.0786,743060.0
2016-03-17 14:10:00,26.5,26.54,26.5,26.54,896064.0,24.0786,24.1149,24.0786,24.1149,896064.0
2016-03-17 14:15:00,26.54,26.54,26.52,26.53,577604.0,24.1149,24.1149,24.0967,24.1058,577604.0
2016-03-17 14:20:00,26.53,26.55,26.5,26.51,967824.0,24.1058,24.124,24.0786,24.0876,967824.0
2016-03-17 14:25:00,26.51,26.52,26.48,26.49,1012144.0,24.0876,24.0967,24.0604,24.0695,1012144.0
2016-03-17 14:30:00,26.49,26.5,26.48,26.49,839028.0,24.0695,24.0786,24.0604,24.0695,839028.0
2016-03-17 14:35:00,26.49,26.5,26.45,26.45,1299584.0,24.0695,24.0786,24.0331,24.0331,1299584.0
2016-03-17 14:40:00,26.45,26.45,26.43,26.43,1500944.0,24.0331,24.0331,24.015,24.015,1500944.0
2016-03-17 14:45:00,26.43,26.45,26.41,26.44,1391608.0,24.015,24.0331,23.9968,24.024,1391608.0
2016-03-17 14:50:00,26.44,26.46,26.43,26.44,1013184.0,24.024,24.0422,24.015,24.024,1013184.0
2016-03-17 14:55:00,26.44,26.45,26.4,26.4,1164304.0,24.024,24.0331,23.9877,23.9877,1164304.0
2016-03-17 15:00:00,26.4,26.45,26.39,26.45,1403256.0,23.9877,24.0331,23.9786,24.0331,1403256.0
2016-03-17 15:05:00,26.44,26.45,26.43,26.45,683044.0,24.024,24.0331,24.015,24.0331,683044.0
2016-03-17 15:10:00,26.45,26.45,26.44,26.45,1040020.0,24.0331,24.0331,24.024,24.0331,1040020.0
2016-03-17 15:15:00,26.45,26.45,26.41,26.42,817684.0,24.0331,24.0331,23.9968,24.0059,817684.0
2016-03-17 15:20:00,26.42,26.47,26.41,26.47,886040.0,24.0059,24.0513,23.9968,24.0513,886040.0
2016-03-17 15:25:00,26.47,26.5,26.46,26.49,1458452.0,24.0513,24.0786,24.0422,24.0695,1458452.0
2016-03-17 15:30:00,26.49,26.5,26.46,26.49,967676.0,24.0695,24.0786,24.0422,24.0695,967676.0
2016-03-17 15:35:00,26.49,26.51,26.49,26.51,1385712.0,24.0695,24.0876,24.0695,24.0876,1385712.0
2016-03-17 15:40:00,26.51,26.51,26.48,26.49,1209992.0,24.0876,24.0876,24.0604,24.0695,1209992.0
2016-03-17 15:45:00,26.49,26.49,26.44,26.45,1784704.0,24.0695,24.0695,24.024,24.0331,1784704.0
2016-03-17 15:50:00,26.45,26.48,26.44,26.45,1813924.0,24.0331,24.0604,24.024,24.0331,1813924.0
2016-03-17 15:55:00,26.45,26.48,26.44,26.45,3642384.0,24.0331,24.0604,24.024,24.0331,3642384.0
2016-03-18 09:30:00,26.59,26.63,26.47,26.48,37344508.0,24.1603,24.1967,24.0513,24.0604,37344508.0
2016-03-18 09:35:00,26.48,26.51,26.42,26.43,2398884.0,24.0604,24.0876,24.0059,24.015,2398884.0
2016-03-18 09:40:00,26.43,26.49,26.4,26.4,2753672.0,24.015,24.0695,23.9877,23.9877,2753672.0
2016-03-18 09:45:00,26.4,26.44,26.35,26.37,2443544.0,23.9877,24.024,23.9423,23.9604,2443544.0
2016-03-18 09:50:00,26.37,26.43,26.36,26.4,2094456.0,23.9604,24.015,23.9514,23.9877,2094456.0
2016-03-18 09:55:00,26.4,26.43,26.36,26.38,2265152.0,23.9877,24.015,23.9514,23.9695,2265152.0
2016-03-18 10:00:00,26.38,26.46,26.37,26.44,2822904.0,23.9695,24.0422,23.9604,24.024,2822904.0
2016-03-18 10:05:00,26.44,26.47,26.43,26.46,1533700.0,24.024,24.0513,24.015,24.0422,1533700.0
2016-03-18 10:10:00,26.47,26.47,26.44,26.45,1024116.0,24.0513,24.0513,24.024,24.0331,1024116.0
2016-03-18 10:15:00,26.45,26.46,26.41,26.41,1228468.0,24.0331,24.0422,23.9968,23.9968,1228468.0
2016-03-18 10:20:00,26.41,26.43,26.41,26.42,998920.0,23.9968,24.015,23.9968,24.0059,998920.0
2016-03-18 10:25:00,26.42,26.44,26.4,26.43,968156.0,24.0059,24.024,23.9877,24.015,968156.0
2016-03-18 10:30:00,26.43,26.5,26.43,26.49,1545412.0,24.015,24.0786,24.015,24.0695,1545412.0
2016-03-18 10:35:00,26.49,26.49,26.41,26.41,1268180.0,24.0695,24.0695,23.9968,23.9968,1268180.0
2016-03-18 10:40:00,26.41,26.45,26.41,26.45,1117776.0,23.9968,24.0331,23.9968,24.0331,1117776.0
2016-03-18 10:45:00,26.45,26.45,26.42,26.42,888700.0,24.0331,24.0331,24.0059,24.0059,888700.0
2016-03-18 10:50:00,26.42,26.44,26.4,26.43,892180.0,24.0059,24.024,23.9877,24.015,892180.0
2016-03-18 10:55:00,26.44,26.49,26.43,26.47,1295992.0,24.024,24.0695,24.015,24.0513,1295992.0
2016-03-18 11:00:00,26.47,26.51,26.47,26.48,1770764.0,24.0513,24.0876,24.0513,24.0604,1770764.0
2016-03-18 11:05:00,26.48,26.5,26.47,26.49,1279800.0,24.0604,24.0786,24.0513,24.0695,1279800.0
2016-03-18 11:10:00,26.48,26.52,26.48,26.5,960260.0,24.0604,24.0967,24.0604,24.0786,960260.0
2016-03-18 11:15:00,26.5,26.54,26.5,26.53,1437076.0,24.0786,24.1149,24.0786,24.1058,1437076.0
2016-03-18 11:20:00,26.53,26.54,26.49,26.5,746632.0,24.1058,24.1149,24.0695,24.0786,746632.0
2016-03-18 11:25:00,26.5,26.5,26.47,26.48,818320.0,24.0786,24.0786,24.0513,24.0604,818320.0
2016-03-18 11:30:00,26.49,26.5,26.45,26.46,648748.0,24.0695,24.0786,24.0331,24.0422,648748.0
2016-03-18 11:35:00,26.46,26.47,26.44,26.45,1094524.0,24.0422,24.0513,24.024,24.0331,1094524.0
2016-03-18 11:40:00,26.45,26.47,26.44,26.44,1004100.0,24.0331,24.0513,24.024,24.024,1004100.0
2016-03-18 11:45:00,26.44,26.47,26.43,26.46,1017568.0,24.024,24.0513,24.015,24.0422,1017568.0
2016-03-18 11:50:00,26.46,26.47,26.43,26.44,890456.0,24.0422,24.0513,24.015,24.024,890456.0
2016-03-18 11:55:00,26.44,26.46,26.43,26.44,967552.0,24.024,24.0422,24.015,24.024,967552.0
2016-03-18 12:00:00,26.45,26.47,26.44,26.46,792768.0,24.0331,24.0513,24.024,24.0422,792768.0
2016-03-18 12:05:00,26.46,26.46,26.43,26.44,795060.0,24.0422,24.0422,24.015,24.024,795060.0
2016-03-18 12:10:00,26.44,26.45,26.43,26.43,896176.0,24.024,24.0331,24.015,24.015,896176.0
2016-03-18 12:15:00,26.43,26.44,26.42,26.44,1163508.0,24.015,24.024,24.0059,24.024,1163508.0
2016-03-18 12:20:00,26.44,26.46,26.44,26.46,798120.0,24.024,24.0422,24.024,24.0422,798120.0
2016-03-18 12:25:00,26.46,26.47,26.46,26.47,962088.0,24.0422,24.0513,24.0422,24.0513,962088.0
2016-03-18 12:30:00,26.47,26.48,26.43,26.45,1113256.0,24.0513,24.0604,24.015,24.0331,1113256.0
2016-03-18 12:35:00,26.45,26.46,26.44,26.46,658428.0,24.0331,24.0422,24.024,24.0422,658428.0
2016-03-18 12:40:00,26.46,26.47,26.44,26.47,816140.0,24.0422,24.0513,24.024,24.0513,816140.0
2016-03-18 12:45:00,26.47,26.47,26.44,26.45,858740.0,24.0513,24.0513,24.024,24.0331,858740.0
2016-03-18 12:50:00,26.45,26.47,26.44,26.46,586328.0,24.0331,24.0513,24.024,24.0422,586328.0
2016-03-18 12:55:00,26.47,26.47,26.46,26.47,351316.0,24.0513,24.0513,24.0422,24.0513,351316.0
2016-03-18 13:00:00,26.47,26.47,26.45,26.46,816744.0,24.0513,24.0513,24.0331,24.0422,816744.0
2016-03-18 13:05:00,26.46,26.47,26.45,26.46,472096.0,24.0422,24.0513,24.0331,24.0422,472096.0
2016-03-18 13:10:00,26.46,26.47,26.44,26.46,1494776.0,24.0422,24.0513,24.024,24.0422,1494776.0
2016-03-18 13:15:00,26.46,26.46,26.44,26.44,1637352.0,24.0422,24.0422,24.024,24.024,1637352.0
2016-03-18 13:20:00,26.44,26.45,26.43,26.45,1183812.0,24.024,24.0331,24.015,24.0331,1183812.0
2016-03-18 13:25:00,26.45,26.46,26.43,26.43,481008.0,24.0331,24.0422,24.015,24.015,481008.0
2016-03-18 13:30:00,26.43,26.45,26.37,26.37,1722592.0,24.015,24.0331,23.9604,23.9604,1722592.0
2016-03-18 13:35:00,26.37,26.37,26.3,26.35,2012124.0,23.9604,23.9604,23.8968,23.9423,2012124.0
2016-03-18 13:40:00,26.35,26.36,26.33,26.36,1167252.0,23.9423,23.9514,23.9241,23.9514,1167252.0
2016-03-18 13:45:00,26.36,26.42,26.36,26.42,1509128.0,23.9514,24.0059,23.9514,24.0059,1509128.0
2016-03-18 13:50:00,26.42,26.44,26.41,26.43,1041236.0,24.0059,24.024,23.9968,24.015,1041236.0
2016-03-18 13:55:00,26.43,26.44,26.41,26.42,791184.0,24.015,24.024,23.9968,24.0059,791184.0
2016-03-18 14:00:00,26.42,26.43,26.4,26.42,886396.0,24.0059,24.015,23.9877,24.0059,886396.0
2016-03-18 14:05:00,26.42,26.45,26.42,26.44,917624.0,24.0059,24.0331,24.0059,24.024,917624.0
2016-03-18 14:10:00,26.44,26.47,26.43,26.45,1183996.0,24.024,24.0513,24.015,24.0331,1183996.0
2016-03-18 14:15:00,26.45,26.46,26.42,26.45,1233904.0,24.0331,24.0422,24.0059,24.0331,1233904.0
2016-03-18 14:20:00,26.45,26.46,26.43,26.44,667976.0,24.0331,24.0422,24.015,24.024,667976.0
2016-03-18 14:25:00,26.44,26.46,26.43,26.45,741536.0,24.024,24.0422,24.015,24.0331,741536.0
2016-03-18 14:30:00,26.45,26.46,26.44,26.45,721340.0,24.0331,24.0422,24.024,24.0331,721340.0
2016-03-18 14:35:00,26.45,26.47,26.44,26.46,974716.0,24.0331,24.0513,24.024,24.0422,974716.0
2016-03-18 14:40:00,26.47,26.47,26.46,26.47,570440.0,24.0513,24.0513,24.0422,24.0513,570440.0
2016-03-18 14:45:00,26.47,26.47,26.45,26.45,573956.0,24.0513,24.0513,24.0331,24.0331,573956.0
2016-03-18 14:50:00,26.45,26.46,26.43,26.43,613988.0,24.0331,24.0422,24.015,24.015,613988.0
2016-03-18 14:55:00,26.43,26.43,26.42,26.43,575784.0,24.015,24.015,24.0059,24.015,575784.0
2016-03-18 15:00:00,26.43,26.47,26.43,26.45,791604.0,24.015,24.0513,24.015,24.0331,791604.0
2016-03-18 15:05:00,26.45,26.49,26.45,26.49,1045308.0,24.0331,24.0695,24.0331,24.0695,1045308.0
2016-03-18 15:10:00,26.49,26.5,26.48,26.49,1520448.0,24.0695,24.0786,24.0604,24.0695,1520448.0
2016-03-18 15:15:00,26.49,26.49,26.46,26.46,1142736.0,24.0695,24.0695,24.0422,24.0422,1142736.0
2016-03-18 15:20:00,26.46,26.48,26.46,26.47,932936.0,24.0422,24.0604,24.0422,24.0513,932936.0
2016-03-18 15:25:00,26.47,26.48,26.46,26.46,980388.0,24.0513,24.0604,24.0422,24.0422,980388.0
2016-03-18 15:30:00,26.47,26.47,26.43,26.45,1409324.0,24.0513,24.0513,24.015,24.0331,1409324.0
2016-03-18 15:35:00,26.45,26.47,26.45,26.46,928176.0,24.0331,24.0513,24.0331,24.0422,928176.0
2016-03-18 15:40:00,26.46,26.46,26.44,26.45,1456264.0,24.0422,24.0422,24.024,24.0331,1456264.0
2016-03-18 15:45:00,26.45,26.47,26.44,26.45,1603084.0,24.0331,24.0513,24.024,24.0331,1603084.0
2016-03-18 15:50:00,26.45,26.49,26.45,26.47,4132816.0,24.0331,24.0695,24.0331,24.0513,4132816.0
2016-03-18 15:55:00,26.47,26.5,26.46,26.48,6814004.0,24.0513,24.0786,24.0422,24.0604,6814004.0
2016-03-21 09:30:00,26.46,26.68,26.46,26.64,5198252.0,24.0422,24.2421,24.0422,24.2058,5198252.0
2016-03-21 09:35:00,26.64,26.71,26.63,26.68,2670264.0,24.2058,24.2694,24.1967,24.2421,2670264.0
2016-03-21 09:40:00,26.67,26.73,26.66,26.73,2435480.0,24.233,24.2875,24.2239,24.2875,2435480.0
2016-03-21 09:45:00,26.73,26.73,26.68,26.7,2474208.0,24.2875,24.2875,24.2421,24.2603,2474208.0
2016-03-21 09:50:00,26.7,26.72,26.67,26.7,1726536.0,24.2603,24.2785,24.233,24.2603,1726536.0
2016-03-21 09:55:00,26.7,26.71,26.7,26.7,916248.0,24.2603,24.2694,24.2603,24.2603,916248.0
2016-03-21 10:00:00,26.7,26.91,26.69,26.7,1887080.0,24.2603,24.4511,24.2512,24.2603,1887080.0
2016-03-21 10:05:00,26.7,26.7,26.64,26.67,1515668.0,24.2603,24.2603,24.2058,24.233,1515668.0
2016-03-21 10:10:00,26.67,26.69,26.63,26.68,1603972.0,24.233,24.2512,24.1967,24.2421,1603972.0
2016-03-21 10:15:00,26.68,26.71,26.66,26.7,1219144.0,24.2421,24.2694,24.2239,24.2603,1219144.0
2016-03-21 10:20:00,26.7,26.76,26.69,26.72,3233368.0,24.2603,24.3148,24.2512,24.2785,3233368.0
2016-03-21 10:25:00,26.72,26.72,26.67,26.68,1547528.0,24.2785,24.2785,24.233,24.2421,1547528.0
2016-03-21 10:30:00,26.68,26.68,26.61,26.63,2273192.0,24.2421,24.2421,24.1785,24.1967,2273192.0
2016-03-21 10:35:00,26.63,26.68,26.63,26.67,1243180.0,24.1967,24.2421,24.1967,24.233,1243180.0
2016-03-21 10:40:00,26.67,26.69,26.63,26.66,1427800.0,24.233,24.2512,24.1967,24.2239,1427800.0
2016-03-21 10:45:00,26.66,26.69,26.64,26.68,757428.0,24.2239,24.2512,24.2058,24.2421,757428.0
2016-03-21 10:50:00,26.68,26.71,26.67,26.67,939980.0,24.2421,24.2694,24.233,24.233,939980.0
2016-03-21 10:55:00,26.67,26.69,26.65,26.66,955152.0,24.233,24.2512,24.2149,24.2239,955152.0
2016-03-21 11:00:00,26.66,26.69,26.63,26.68,830228.0,24.2239,24.2512,24.1967,24.2421,830228.0
2016-03-21 11:05:00,26.68,26.68,26.65,26.67,843360.0,24.2421,24.2421,24.2149,24.233,843360.0
2016-03-21 11:10:00,26.67,26.7,26.66,26.68,808872.0,24.233,24.2603,24.2239,24.2421,808872.0
2016-03-21 11:15:00,26.68,26.73,26.68,26.69,1697996.0,24.2421,24.2875,24.2421,24.2512,1697996.0
2016-03-21 11:20:00,26.69,26.7,26.64,26.67,1111116.0,24.2512,24.2603,24.2058,24.233,1111116.0
2016-03-21 11:25:00,26.67,26.67,26.65,26.67,736112.0,24.233,24.233,24.2149,24.233,736112.0
2016-03-21 11:30:00,26.67,26.69,26.67,26.68,821424.0,24.233,24.2512,24.233,24.2421,821424.0
2016-03-21 11:35:00,26.68,26.68,26.66,26.68,785736.0,24.2421,24.2421,24.2239,24.2421,785736.0
2016-03-21 11:40:00,26.68,26.68,26.66,26.68,652724.0,24.2421,24.2421,24.2239,24.2421,652724.0
2016-03-21 11:45:00,26.68,26.7,26.67,26.69,807360.0,24.2421,24.2603,24.233,24.2512,807360.0
2016-03-21 11:50:00,26.7,26.7,26.69,26.7,1177748.0,24.2603,24.2603,24.2512,24.2603,1177748.0
2016-03-21 11:55:00,26.7,26.71,26.67,26.69,965148.0,24.2603,24.2694,24.233,24.2512,965148.0
2016-03-21 12:00:00,26.68,26.68,26.66,26.66,761176.0,24.2421,24.2421,24.2239,24.2239,761176.0
2016-03-21 12:05:00,26.66,26.7,26.66,26.68,1369572.0,24.2239,24.2603,24.2239,24.2421,1369572.0
2016-03-21 12:10:00,26.68,26.7,26.67,26.68,950308.0,24.2421,24.2603,24.233,24.2421,950308.0
2016-03-21 12:15:00,26.68,26.68,26.65,26.68,852824.0,24.2421,24.2421,24.2149,24.2421,852824.0
2016-03-21 12:20:00,26.68,26.69,26.67,26.67,785824.0,24.2421,24.2512,24.233,24.233,785824.0
2016-03-21 12:25:00,26.68,26.68,26.65,26.67,743124.0,24.2421,24.2421,24.2149,24.233,743124.0
2016-03-21 12:30:00,26.67,26.68,26.64,26.66,968960.0,24.233,24.2421,24.2058,24.2239,968960.0
2016-03-21 12:35:00,26.66,26.7,26.66,26.69,899656.0,24.2239,24.2603,24.2239,24.2512,899656.0
2016-03-21 12:40:00,26.69,26.69,26.65,26.66,638876.0,24.2512,24.2512,24.2149,24.2239,638876.0
2016-03-21 12:45:00,26.66,26.67,26.64,26.65,754036.0,24.2239,24.233,24.2058,24.2149,754036.0
2016-03-21 12:50:00,26.65,26.65,26.59,26.6,1451484.0,24.2149,24.2149,24.1603,24.1694,1451484.0
2016-03-21 12:55:00,26.6,26.63,26.6,26.61,807532.0,24.1694,24.1967,24.1694,24.1785,807532.0
2016-03-21 13:00:00,26.61,26.63,26.59,26.61,943612.0,24.1785,24.1967,24.1603,24.1785,943612.0
2016-03-21 13:05:00,26.61,26.61,26.53,26.56,1889424.0,24.1785,24.1785,24.1058,24.1331,1889424.0
2016-03-21 13:10:00,26.56,26.61,26.55,26.6,877272.0,24.1331,24.1785,24.124,24.1694,877272.0
2016-03-21 13:15:00,26.6,26.63,26.58,26.61,1042500.0,24.1694,24.1967,24.1513,24.1785,1042500.0
2016-03-21 13:20:00,26.61,26.62,26.57,26.58,838512.0,24.1785,24.1876,24.1422,24.1513,838512.0
2016-03-21 13:25:00,26.58,26.71,26.58,26.65,2934028.0,24.1513,24.2694,24.1513,24.2149,2934028.0
2016-03-21 13:30:00,26.65,26.67,26.51,26.54,4131936.0,24.2149,24.233,24.0876,24.1149,4131936.0
2016-03-21 13:35:00,26.54,26.6,26.53,26.57,2425644.0,24.1149,24.1694,24.1058,24.1422,2425644.0
2016-03-21 13:40:00,26.57,26.58,26.4,26.44,4869796.0,24.1422,24.1513,23.9877,24.024,4869796.0
2016-03-21 13:45:00,26.44,26.44,26.34,26.36,3403136.0,24.024,24.024,23.9332,23.9514,3403136.0
2016-03-21 13:50:00,26.36,26.37,26.29,26.36,3844300.0,23.9514,23.9604,23.8878,23.9514,3844300.0
2016-03-21 13:55:00,26.36,26.4,26.32,26.4,2786716.0,23.9514,23.9877,23.915,23.9877,2786716.0
2016-03-21 14:00:00,26.4,26.45,26.36,26.37,3029484.0,23.9877,24.0331,23.9514,23.9604,3029484.0
2016-03-21 14:05:00,26.38,26.4,26.34,26.38,1468376.0,23.9695,23.9877,23.9332,23.9695,1468376.0
2016-03-21 14:10:00,26.38,26.46,26.38,26.46,1845712.0,23.9695,24.0422,23.9695,24.0422,1845712.0
2016-03-21 14:15:00,26.46,26.54,26.46,26.52,2855728.0,24.0422,24.1149,24.0422,24.0967,2855728.0
2016-03-21 14:20:00,26.52,26.53,26.46,26.47,1955684.0,24.0967,24.1058,24.0422,24.0513,1955684.0
2016-03-21 14:25:00,26.47,26.47,26.41,26.43,1514580.0,24.0513,24.0513,23.9968,24.015,1514580.0
2016-03-21 14:30:00,26.43,26.47,26.43,26.46,1408948.0,24.015,24.0513,24.015,24.0422,1408948.0
2016-03-21 14:35:00,26.46,26.49,26.42,26.49,1314436.0,24.0422,24.0695,24.0059,24.0695,1314436.0
2016-03-21 14:40:00,26.49,26.49,26.45,26.48,1332960.0,24.0695,24.0695,24.0331,24.0604,1332960.0
2016-03-21 14:45:00,26.48,26.49,26.41,26.44,1324440.0,24.0604,24.0695,23.9968,24.024,1324440.0
2016-03-21 14:50:00,26.44,26.46,26.42,26.44,960088.0,24.024,24.0422,24.0059,24.024,960088.0
2016-03-21 14:55:00,26.45,26.46,26.42,26.44,1056168.0,24.0331,24.0422,24.0059,24.024,1056168.0
2016-03-21 15:00:00,26.44,26.45,26.41,26.42,1004576.0,24.024,24.0331,23.9968,24.0059,1004576.0
2016-03-21 15:05:00,26.42,26.44,26.41,26.43,1102976.0,24.0059,24.024,23.9968,24.015,1102976.0
2016-03-21 15:10:00,26.43,26.45,26.41,26.42,969556.0,24.015,24.0331,23.9968,24.0059,969556.0
2016-03-21 15:15:00,26.42,26.42,26.39,26.4,1285248.0,24.0059,24.0059,23.9786,23.9877,1285248.0
2016-03-21 15:20:00,26.4,26.46,26.4,26.44,1263852.0,23.9877,24.0422,23.9877,24.024,1263852.0
2016-03-21 15:25:00,26.44,26.45,26.43,26.43,878164.0,24.024,24.0331,24.015,24.015,878164.0
2016-03-21 15:30:00,26.44,26.44,26.39,26.4,1692792.0,24.024,24.024,23.9786,23.9877,1692792.0
2016-03-21 15:35:00,26.4,26.43,26.39,26.41,947064.0,23.9877,24.015,23.9786,23.9968,947064.0
2016-03-21 15:40:00,26.41,26.44,26.4,26.41,1235296.0,23.9968,24.024,23.9877,23.9968,1235296.0
2016-03-21 15:45:00,26.41,26.45,26.41,26.45,1202136.0,23.9968,24.0331,23.9968,24.0331,1202136.0
2016-03-21 15:50:00,26.45,26.47,26.43,26.45,1674784.0,24.0331,24.0513,24.015,24.0331,1674784.0
2016-03-21 15:55:00,26.45,26.48,26.45,26.48,3259356.0,24.0331,24.0604,24.0331,24.0604,3259356.0
2016-03-22 09:30:00,26.32,26.4,26.3,26.4,4263092.0,23.915,23.9877,23.8968,23.9877,4263092.0
2016-03-22 09:35:00,26.4,26.49,26.38,26.49,2565708.0,23.9877,24.0695,23.9695,24.0695,2565708.0
2016-03-22 09:40:00,26.49,26.6,26.45,26.59,3164136.0,24.0695,24.1694,24.0331,24.1603,3164136.0
2016-03-22 09:45:00,26.59,26.64,26.53,26.63,3895476.0,24.1603,24.2058,24.1058,24.1967,3895476.0
2016-03-22 09:50:00,26.62,26.67,26.59,26.66,2417464.0,24.1876,24.233,24.1603,24.2239,2417464.0
2016-03-22 09:55:00,26.66,26.71,26.65,26.66,3903852.0,24.2239,24.2694,24.2149,24.2239,3903852.0
2016-03-22 10:00:00,26.66,26.72,26.66,26.7,2766868.0,24.2239,24.2785,24.2239,24.2603,2766868.0
2016-03-22 10:05:00,26.7,26.77,26.7,26.7,3404512.0,24.2603,24.3239,24.2603,24.2603,3404512.0
2016-03-22 10:10:00,26.7,26.77,26.69,26.75,2389540.0,24.2603,24.3239,24.2512,24.3057,2389540.0
2016-03-22 10:15:00,26.75,26.76,26.73,26.74,1621244.0,24.3057,24.3148,24.2875,24.2966,1621244.0
2016-03-22 10:20:00,26.75,26.77,26.72,26.72,1623320.0,24.3057,24.3239,24.2785,24.2785,1623320.0
2016-03-22 10:25:00,26.72,26.81,26.72,26.78,2754160.0,24.2785,24.3602,24.2785,24.333,2754160.0
2016-03-22 10:30:00,26.78,26.81,26.77,26.78,1948456.0,24.333,24.3602,24.3239,24.333,1948456.0
2016-03-22 10:35:00,26.78,26.82,26.77,26.82,2278736.0,24.333,24.3693,24.3239,24.3693,2278736.0
2016-03-22 10:40:00,26.82,26.82,26.78,26.79,1426108.0,24.3693,24.3693,24.333,24.3421,1426108.0
2016-03-22 10:45:00,26.79,26.81,26.78,26.78,1054724.0,24.3421,24.3602,24.333,24.333,1054724.0
2016-03-22 10:50:00,26.78,26.79,26.75,26.76,1014224.0,24.333,24.3421,24.3057,24.3148,1014224.0
2016-03-22 10:55:00,26.77,26.78,26.75,26.78,879584.0,24.3239,24.333,24.3057,24.333,879584.0
2016-03-22 11:00:00,26.77,26.78,26.74,26.75,1210004.0,24.3239,24.333,24.2966,24.3057,1210004.0
2016-03-22 11:05:00,26.75,26.75,26.72,26.73,1357492.0,24.3057,24.3057,24.2785,24.2875,1357492.0
2016-03-22 11:10:00,26.73,26.77,26.73,26.77,1771000.0,24.2875,24.3239,24.2875,24.3239,1771000.0
2016-03-22 11:15:00,26.77,26.79,26.76,26.78,1240040.0,24.3239,24.3421,24.3148,24.333,1240040.0
2016-03-22 11:20:00,26.78,26.79,26.75,26.77,999492.0,24.333,24.3421,24.3057,24.3239,999492.0
2016-03-22 11:25:00,26.77,26.77,26.75,26.75,1166936.0,24.3239,24.3239,24.3057,24.3057,1166936.0
2016-03-22 11:30:00,26.75,26.76,26.7,26.73,2390128.0,24.3057,24.3148,24.2603,24.2875,2390128.0
2016-03-22 11:35:00,26.73,26.74,26.7,26.7,1448936.0,24.2875,24.2966,24.2603,24.2603,1448936.0
2016-03-22 11:40:00,26.7,26.74,26.68,26.74,1907204.0,24.2603,24.2966,24.2421,24.2966,1907204.0
2016-03-22 11:45:00,26.74,26.75,26.72,26.75,1035824.0,24.2966,24.3057,24.2785,24.3057,1035824.0
2016-03-22 11:50:00,26.74,26.77,26.74,26.75,1335712.0,24.2966,24.3239,24.2966,24.3057,1335712.0
2016-03-22 11:55:00,26.75,26.75,26.72,26.75,1544964.0,24.3057,24.3057,24.2785,24.3057,1544964.0
2016-03-22 12:00:00,26.74,26.75,26.69,26.72,1139620.0,24.2966,24.3057,24.2512,24.2785,1139620.0
2016-03-22 12:05:00,26.72,26.74,26.69,26.71,768548.0,24.2785,24.2966,24.2512,24.2694,768548.0
2016-03-22 12:10:00,26.71,26.72,26.7,26.71,449168.0,24.2694,24.2785,24.2603,24.2694,449168.0
2016-03-22 12:15:00,26.7,26.73,26.7,26.71,572432.0,24.2603,24.2875,24.2603,24.2694,572432.0
2016-03-22 12:20:00,26.71,26.72,26.68,26.69,611296.0,24.2694,24.2785,24.2421,24.2512,611296.0
2016-03-22 12:25:00,26.69,26.74,26.69,26.74,677784.0,24.2512,24.2966,24.2512,24.2966,677784.0
2016-03-22 12:30:00,26.74,26.74,26.7,26.7,552228.0,24.2966,24.2966,24.2603,24.2603,552228.0
2016-03-22 12:35:00,26.7,26.72,26.7,26.71,376180.0,24.2603,24.2785,24.2603,24.2694,376180.0
2016-03-22 12:40:00,26.7,26.72,26.69,26.71,696176.0,24.2603,24.2785,24.2512,24.2694,696176.0
2016-03-22 12:45:00,26.7,26.72,26.7,26.7,450756.0,24.2603,24.2785,24.2603,24.2603,450756.0
2016-03-22 12:50:00,26.7,26.71,26.7,26.71,362908.0,24.2603,24.2694,24.2603,24.2694,362908.0
2016-03-22 12:55:00,26.71,26.72,26.7,26.71,1343044.0,24.2694,24.2785,24.2603,24.2694,1343044.0
2016-03-22 13:00:00,26.71,26.71,26.66,26.67,1093876.0,24.2694,24.2694,24.2239,24.233,1093876.0
2016-03-22 13:05:00,26.66,26.68,26.65,26.66,860360.0,24.2239,24.2421,24.2149,24.2239,860360.0
2016-03-22 13:10:00,26.66,26.68,26.66,26.67,498556.0,24.2239,24.2421,24.2239,24.233,498556.0
2016-03-22 13:15:00,26.67,26.67,26.66,26.66,725584.0,24.233,24.233,24.2239,24.2239,725584.0
2016-03-22 13:20:00,26.66,26.67,26.65,26.66,588352.0,24.2239,24.233,24.2149,24.2239,588352.0
2016-03-22 13:25:00,26.66,26.67,26.65,26.67,471096.0,24.2239,24.233,24.2149,24.233,471096.0
2016-03-22 13:30:00,26.67,26.7,26.67,26.7,908564.0,24.233,24.2603,24.233,24.2603,908564.0
2016-03-22 13:35:00,26.7,26.71,26.69,26.71,889688.0,24.2603,24.2694,24.2512,24.2694,889688.0
2016-03-22 13:40:00,26.71,26.71,26.67,26.68,790408.0,24.2694,24.2694,24.233,24.2421,790408.0
2016-03-22 13:45:00,26.68,26.7,26.68,26.69,484448.0,24.2421,24.2603,24.2421,24.2512,484448.0
2016-03-22 13:50:00,26.69,26.7,26.68,26.7,468304.0,24.2512,24.2603,24.2421,24.2603,468304.0
2016-03-22 13:55:00,26.7,26.71,26.7,26.7,1150740.0,24.2603,24.2694,24.2603,24.2603,1150740.0
2016-03-22 14:00:00,26.7,26.72,26.7,26.72,692176.0,24.2603,24.2785,24.2603,24.2785,692176.0
2016-03-22 14:05:00,26.72,26.73,26.71,26.71,1589432.0,24.2785,24.2875,24.2694,24.2694,1589432.0
2016-03-22 14:10:00,26.71,26.75,26.71,26.74,1027220.0,24.2694,24.3057,24.2694,24.2966,1027220.0
2016-03-22 14:15:00,26.74,26.74,26.71,26.73,771212.0,24.2966,24.2966,24.2694,24.2875,771212.0
2016-03-22 14:20:00,26.73,26.74,26.71,26.73,489896.0,24.2875,24.2966,24.2694,24.2875,489896.0
2016-03-22 14:25:00,26.73,26.76,26.73,26.74,1488420.0,24.2875,24.3148,24.2875,24.2966,1488420.0
2016-03-22 14:30:00,26.74,26.77,26.74,26.76,1303944.0,24.2966,24.3239,24.2966,24.3148,1303944.0
2016-03-22 14:35:00,26.76,26.79,26.73,26.78,1372812.0,24.3148,24.3421,24.2875,24.333,1372812.0
2016-03-22 14:40:00,26.78,26.78,26.73,26.75,709512.0,24.333,24.333,24.2875,24.3057,709512.0
2016-03-22 14:45:00,26.75,26.75,26.74,26.75,614600.0,24.3057,24.3057,24.2966,24.3057,614600.0
2016-03-22 14:50:00,26.75,26.77,26.73,26.75,815304.0,24.3057,24.3239,24.2875,24.3057,815304.0
2016-03-22 14:55:00,26.75,26.76,26.71,26.71,763296.0,24.3057,24.3148,24.2694,24.2694,763296.0
2016-03-22 15:00:00,26.71,26.72,26.7,26.71,693964.0,24.2694,24.2785,24.2603,24.2694,693964.0
2016-03-22 15:05:00,26.71,26.71,26.68,26.7,930096.0,24.2694,24.2694,24.2421,24.2603,930096.0
2016-03-22 15:10:00,26.7,26.73,26.7,26.73,949012.0,24.2603,24.2875,24.2603,24.2875,949012.0
2016-03-22 15:15:00,26.73,26.74,26.69,26.7,1253568.0,24.2875,24.2966,24.2512,24.2603,1253568.0
2016-03-22 15:20:00,26.7,26.73,26.7,26.73,740212.0,24.2603,24.2875,24.2603,24.2875,740212.0
2016-03-22 15:25:00,26.73,26.74,26.71,26.72,755012.0,24.2875,24.2966,24.2694,24.2785,755012.0
2016-03-22 15:30:00,26.72,26.73,26.71,26.71,545396.0,24.2785,24.2875,24.2694,24.2694,545396.0
2016-03-22 15:35:00,26.71,26.74,26.71,26.72,888080.0,24.2694,24.2966,24.2694,24.2785,888080.0
2016-03-22 15:40:00,26.72,26.73,26.7,26.72,952096.0,24.2785,24.2875,24.2603,24.2785,952096.0
2016-03-22 15:45:00,26.72,26.73,26.68,26.7,1654256.0,24.2785,24.2875,24.2421,24.2603,1654256.0
2016-03-22 15:50:00,26.7,26.71,26.68,26.68,2862700.0,24.2603,24.2694,24.2421,24.2421,2862700.0
2016-03-22 15:55:00,26.68,26.7,26.67,26.68,4759704.0,24.2421,24.2603,24.233,24.2421,4759704.0
2016-03-23 09:30:00,26.62,26.7,26.61,26.68,3668604.0,24.1876,24.2603,24.1785,24.2421,3668604.0
2016-03-23 09:35:00,26.69,26.7,26.63,26.69,2165680.0,24.2512,24.2603,24.1967,24.2512,2165680.0
2016-03-23 09:40:00,26.68,26.68,26.57,26.61,2105580.0,24.2421,24.2421,24.1422,24.1785,2105580.0
2016-03-23 09:45:00,26.61,26.63,26.58,26.59,2093856.0,24.1785,24.1967,24.1513,24.1603,2093856.0
2016-03-23 09:50:00,26.59,26.63,26.57,26.59,1812716.0,24.1603,24.1967,24.1422,24.1603,1812716.0
2016-03-23 09:55:00,26.59,26.6,26.56,26.57,1606792.0,24.1603,24.1694,24.1331,24.1422,1606792.0
2016-03-23 10:00:00,26.57,26.61,26.57,26.58,1474904.0,24.1422,24.1785,24.1422,24.1513,1474904.0
2016-03-23 10:05:00,26.58,26.58,26.54,26.56,1479924.0,24.1513,24.1513,24.1149,24.1331,1479924.0
2016-03-23 10:10:00,26.56,26.61,26.55,26.61,1819288.0,24.1331,24.1785,24.124,24.1785,1819288.0
2016-03-23 10:15:00,26.61,26.64,26.59,26.61,1895708.0,24.1785,24.2058,24.1603,24.1785,1895708.0
2016-03-23 10:20:00,26.62,26.63,26.59,26.6,902856.0,24.1876,24.1967,24.1603,24.1694,902856.0
2016-03-23 10:25:00,26.6,26.62,26.58,26.61,793012.0,24.1694,24.1876,24.1513,24.1785,793012.0
2016-03-23 10:30:00,26.61,26.64,26.57,26.61,1571036.0,24.1785,24.2058,24.1422,24.1785,1571036.0
2016-03-23 10:35:00,26.61,26.61,26.57,26.59,1284140.0,24.1785,24.1785,24.1422,24.1603,1284140.0
2016-03-23 10:40:00,26.59,26.62,26.57,26.61,1630956.0,24.1603,24.1876,24.1422,24.1785,1630956.0
2016-03-23 10:45:00,26.61,26.64,26.59,26.64,1075140.0,24.1785,24.2058,24.1603,24.2058,1075140.0
2016-03-23 10:50:00,26.64,26.64,26.61,26.63,964008.0,24.2058,24.2058,24.1785,24.1967,964008.0
2016-03-23 10:55:00,26.63,26.63,26.61,26.61,914988.0,24.1967,24.1967,24.1785,24.1785,914988.0
2016-03-23 11:00:00,26.61,26.62,26.58,26.62,1125232.0,24.1785,24.1876,24.1513,24.1876,1125232.0
2016-03-23 11:05:00,26.62,26.63,26.6,26.61,1155904.0,24.1876,24.1967,24.1694,24.1785,1155904.0
2016-03-23 11:10:00,26.61,26.62,26.58,26.62,1266592.0,24.1785,24.1876,24.1513,24.1876,1266592.0
2016-03-23 11:15:00,26.62,26.65,26.62,26.64,1439504.0,24.1876,24.2149,24.1876,24.2058,1439504.0
2016-03-23 11:20:00,26.64,26.67,26.62,26.66,1412684.0,24.2058,24.233,24.1876,24.2239,1412684.0
2016-03-23 11:25:00,26.66,26.7,26.65,26.69,1644928.0,24.2239,24.2603,24.2149,24.2512,1644928.0
2016-03-23 11:30:00,26.69,26.71,26.67,26.68,1889944.0,24.2512,24.2694,24.233,24.2421,1889944.0
2016-03-23 11:35:00,26.69,26.73,26.67,26.72,1239640.0,24.2512,24.2875,24.233,24.2785,1239640.0
2016-03-23 11:40:00,26.72,26.73,26.68,26.69,1371820.0,24.2785,24.2875,24.2421,24.2512,1371820.0
2016-03-23 11:45:00,26.69,26.69,26.66,26.68,858080.0,24.2512,24.2512,24.2239,24.2421,858080.0
2016-03-23 11:50:00,26.68,26.69,26.66,26.68,760844.0,24.2421,24.2512,24.2239,24.2421,760844.0
2016-03-23 11:55:00,26.68,26.7,26.68,26.7,655848.0,24.2421,24.2603,24.2421,24.2603,655848.0
2016-03-23 12:00:00,26.7,26.71,26.68,26.71,652288.0,24.2603,24.2694,24.2421,24.2694,652288.0
2016-03-23 12:05:00,26.71,26.72,26.7,26.71,716632.0,24.2694,24.2785,24.2603,24.2694,716632.0
2016-03-23 12:10:00,26.71,26.73,26.71,26.73,878948.0,24.2694,24.2875,24.2694,24.2875,878948.0
2016-03-23 12:15:00,26.73,26.73,26.7,26.72,609896.0,24.2875,24.2875,24.2603,24.2785,609896.0
2016-03-23 12:20:00,26.73,26.75,26.72,26.74,1927168.0,24.2875,24.3057,24.2785,24.2966,1927168.0
2016-03-23 12:25:00,26.75,26.75,26.73,26.75,569868.0,24.3057,24.3057,24.2875,24.3057,569868.0
2016-03-23 12:30:00,26.75,26.77,26.74,26.75,799188.0,24.3057,24.3239,24.2966,24.3057,799188.0
2016-03-23 12:35:00,26.75,26.75,26.73,26.73,492628.0,24.3057,24.3057,24.2875,24.2875,492628.0
2016-03-23 12:40:00,26.73,26.74,26.72,26.72,605692.0,24.2875,24.2966,24.2785,24.2785,605692.0
2016-03-23 12:45:00,26.72,26.72,26.68,26.7,1067280.0,24.2785,24.2785,24.2421,24.2603,1067280.0
2016-03-23 12:50:00,26.7,26.72,26.69,26.72,523496.0,24.2603,24.2785,24.2512,24.2785,523496.0
2016-03-23 12:55:00,26.71,26.72,26.7,26.7,684276.0,24.2694,24.2785,24.2603,24.2603,684276.0
2016-03-23 13:00:00,26.7,26.71,26.69,26.7,511012.0,24.2603,24.2694,24.2512,24.2603,511012.0
2016-03-23 13:05:00,26.7,26.7,26.68,26.7,441116.0,24.2603,24.2603,24.2421,24.2603,441116.0
2016-03-23 13:10:00,26.7,26.73,26.7,26.73,484552.0,24.2603,24.2875,24.2603,24.2875,484552.0
2016-03-23 13:15:00,26.72,26.74,26.72,26.72,661568.0,24.2785,24.2966,24.2785,24.2785,661568.0
2016-03-23 13:20:00,26.72,26.74,26.71,26.74,514244.0,24.2785,24.2966,24.2694,24.2966,514244.0
2016-03-23 13:25:00,26.74,26.74,26.72,26.74,639676.0,24.2966,24.2966,24.2785,24.2966,639676.0
2016-03-23 13:30:00,26.74,26.75,26.73,26.74,929000.0,24.2966,24.3057,24.2875,24.2966,929000.0
2016-03-23 13:35:00,26.74,26.75,26.73,26.75,855108.0,24.2966,24.3057,24.2875,24.3057,855108.0
2016-03-23 13:40:00,26.75,26.75,26.74,26.74,517220.0,24.3057,24.3057,24.2966,24.2966,517220.0
2016-03-23 13:45:00,26.74,26.75,26.72,26.72,588452.0,24.2966,24.3057,24.2785,24.2785,588452.0
2016-03-23 13:50:00,26.72,26.73,26.72,26.72,348336.0,24.2785,24.2875,24.2785,24.2785,348336.0
2016-03-23 13:55:00,26.72,26.73,26.7,26.72,648320.0,24.2785,24.2875,24.2603,24.2785,648320.0
2016-03-23 14:00:00,26.72,26.73,26.71,26.71,603500.0,24.2785,24.2875,24.2694,24.2694,603500.0
2016-03-23 14:05:00,26.71,26.71,26.67,26.67,857444.0,24.2694,24.2694,24.233,24.233,857444.0
2016-03-23 14:10:00,26.67,26.68,26.67,26.67,658704.0,24.233,24.2421,24.233,24.233,658704.0
2016-03-23 14:15:00,26.68,26.7,26.67,26.68,712908.0,24.2421,24.2603,24.233,24.2421,712908.0
2016-03-23 14:20:00,26.68,26.69,26.66,26.66,707312.0,24.2421,24.2512,24.2239,24.2239,707312.0
2016-03-23 14:25:00,26.67,26.67,26.59,26.6,2097508.0,24.233,24.233,24.1603,24.1694,2097508.0
2016-03-23 14:30:00,26.6,26.65,26.6,26.61,995924.0,24.1694,24.2149,24.1694,24.1785,995924.0
2016-03-23 14:35:00,26.61,26.64,26.59,26.59,727728.0,24.1785,24.2058,24.1603,24.1603,727728.0
2016-03-23 14:40:00,26.58,26.6,26.57,26.58,1125028.0,24.1513,24.1694,24.1422,24.1513,1125028.0
2016-03-23 14:45:00,26.58,26.6,26.55,26.55,1226804.0,24.1513,24.1694,24.124,24.124,1226804.0
2016-03-23 14:50:00,26.55,26.56,26.53,26.54,1240984.0,24.124,24.1331,24.1058,24.1149,1240984.0
2016-03-23 14:55:00,26.55,26.57,26.54,26.56,1227720.0,24.124,24.1422,24.1149,24.1331,1227720.0
2016-03-23 15:00:00,26.56,26.58,26.53,26.53,951968.0,24.1331,24.1513,24.1058,24.1058,951968.0
2016-03-23 15:05:00,26.53,26.56,26.53,26.55,879356.0,24.1058,24.1331,24.1058,24.124,879356.0
2016-03-23 15:10:00,26.55,26.55,26.52,26.54,866872.0,24.124,24.124,24.0967,24.1149,866872.0
2016-03-23 15:15:00,26.54,26.54,26.51,26.52,976332.0,24.1149,24.1149,24.0876,24.0967,976332.0
2016-03-23 15:20:00,26.52,26.54,26.5,26.51,819696.0,24.0967,24.1149,24.0786,24.0876,819696.0
2016-03-23 15:25:00,26.51,26.54,26.48,26.53,1999864.0,24.0876,24.1149,24.0604,24.1058,1999864.0
2016-03-23 15:30:00,26.53,26.54,26.49,26.52,873876.0,24.1058,24.1149,24.0695,24.0967,873876.0
2016-03-23 15:35:00,26.52,26.54,26.5,26.53,1093072.0,24.0967,24.1149,24.0786,24.1058,1093072.0
2016-03-23 15:40:00,26.53,26.53,26.49,26.49,1098072.0,24.1058,24.1058,24.0695,24.0695,1098072.0
2016-03-23 15:45:00,26.49,26.53,26.49,26.52,1413680.0,24.0695,24.1058,24.0695,24.0967,1413680.0
2016-03-23 15:50:00,26.51,26.54,26.5,26.52,1531500.0,24.0876,24.1149,24.0786,24.0967,1531500.0
2016-03-23 15:55:00,26.52,26.56,26.51,26.53,2940600.0,24.0967,24.1331,24.0876,24.1058,2940600.0
2016-03-24 09:30:00,26.37,26.47,26.36,26.47,3922220.0,23.9604,24.0513,23.9514,24.0513,3922220.0
2016-03-24 09:35:00,26.46,26.56,26.46,26.51,2066148.0,24.0422,24.1331,24.0422,24.0876,2066148.0
2016-03-24 09:40:00,26.51,26.51,26.43,26.45,1682072.0,24.0876,24.0876,24.015,24.0331,1682072.0
2016-03-24 09:45:00,26.45,26.47,26.39,26.39,1754780.0,24.0331,24.0513,23.9786,23.9786,1754780.0
2016-03-24 09:50:00,26.4,26.43,26.37,26.39,2500660.0,23.9877,24.015,23.9604,23.9786,2500660.0
2016-03-24 09:55:00,26.39,26.41,26.35,26.41,1750836.0,23.9786,23.9968,23.9423,23.9968,1750836.0
2016-03-24 10:00:00,26.41,26.43,26.38,26.39,1319560.0,23.9968,24.015,23.9695,23.9786,1319560.0
2016-03-24 10:05:00,26.39,26.4,26.37,26.37,1068144.0,23.9786,23.9877,23.9604,23.9604,1068144.0
2016-03-24 10:10:00,26.37,26.37,26.32,26.34,2448476.0,23.9604,23.9604,23.915,23.9332,2448476.0
2016-03-24 10:15:00,26.34,26.35,26.3,26.3,2372808.0,23.9332,23.9423,23.8968,23.8968,2372808.0
2016-03-24 10:20:00,26.3,26.33,26.29,26.31,1591684.0,23.8968,23.9241,23.8878,23.9059,1591684.0
2016-03-24 10:25:00,26.31,26.32,26.26,26.26,1523484.0,23.9059,23.915,23.8605,23.8605,1523484.0
2016-03-24 10:30:00,26.26,26.29,26.23,26.24,2634580.0,23.8605,23.8878,23.8332,23.8423,2634580.0
2016-03-24 10:35:00,26.24,26.25,26.22,26.24,1987436.0,23.8423,23.8514,23.8241,23.8423,1987436.0
2016-03-24 10:40:00,26.24,26.28,26.23,26.25,2092312.0,23.8423,23.8787,23.8332,23.8514,2092312.0
2016-03-24 10:45:00,26.25,26.28,26.25,26.27,2167396.0,23.8514,23.8787,23.8514,23.8696,2167396.0
2016-03-24 10:50:00,26.27,26.3,26.26,26.27,1880116.0,23.8696,23.8968,23.8605,23.8696,1880116.0
2016-03-24 10:55:00,26.26,26.3,26.26,26.29,1113732.0,23.8605,23.8968,23.8605,23.8878,1113732.0
2016-03-24 11:00:00,26.29,26.33,26.29,26.32,1349564.0,23.8878,23.9241,23.8878,23.915,1349564.0
2016-03-24 11:05:00,26.32,26.35,26.3,26.34,1066632.0,23.915,23.9423,23.8968,23.9332,1066632.0
2016-03-24 11:10:00,26.34,26.38,26.34,26.35,1515880.0,23.9332,23.9695,23.9332,23.9423,1515880.0
2016-03-24 11:15:00,26.35,26.38,26.35,26.36,796100.0,23.9423,23.9695,23.9423,23.9514,796100.0
2016-03-24 11:20:00,26.36,26.36,26.31,26.33,1245260.0,23.9514,23.9514,23.9059,23.9241,1245260.0
2016-03-24 11:25:00,26.33,26.34,26.31,26.31,687780.0,23.9241,23.9332,23.9059,23.9059,687780.0
2016-03-24 11:30:00,26.32,26.36,26.31,26.36,621608.0,23.915,23.9514,23.9059,23.9514,621608.0
2016-03-24 11:35:00,26.36,26.37,26.35,26.36,660448.0,23.9514,23.9604,23.9423,23.9514,660448.0
2016-03-24 11:40:00,26.36,26.37,26.32,26.35,942484.0,23.9514,23.9604,23.915,23.9423,942484.0
2016-03-24 11:45:00,26.35,26.36,26.32,26.36,929732.0,23.9423,23.9514,23.915,23.9514,929732.0
2016-03-24 11:50:00,26.36,26.38,26.36,26.37,866100.0,23.9514,23.9695,23.9514,23.9604,866100.0
2016-03-24 11:55:00,26.37,26.4,26.36,26.4,836492.0,23.9604,23.9877,23.9514,23.9877,836492.0
2016-03-24 12:00:00,26.4,26.42,26.39,26.41,991912.0,23.9877,24.0059,23.9786,23.9968,991912.0
2016-03-24 12:05:00,26.41,26.43,26.41,26.42,1256808.0,23.9968,24.015,23.9968,24.0059,1256808.0
2016-03-24 12:10:00,26.42,26.43,26.39,26.39,563504.0,24.0059,24.015,23.9786,23.9786,563504.0
2016-03-24 12:15:00,26.39,26.41,26.36,26.37,761168.0,23.9786,23.9968,23.9514,23.9604,761168.0
2016-03-24 12:20:00,26.37,26.38,26.34,26.35,685484.0,23.9604,23.9695,23.9332,23.9423,685484.0
2016-03-24 12:25:00,26.35,26.38,26.33,26.36,683760.0,23.9423,23.9695,23.9241,23.9514,683760.0
2016-03-24 12:30:00,26.36,26.36,26.34,26.34,1025132.0,23.9514,23.9514,23.9332,23.9332,1025132.0
2016-03-24 12:35:00,26.34,26.34,26.32,26.32,471880.0,23.9332,23.9332,23.915,23.915,471880.0
2016-03-24 12:40:00,26.32,26.33,26.3,26.32,865892.0,23.915,23.9241,23.8968,23.915,865892.0
2016-03-24 12:45:00,26.32,26.35,26.31,26.34,575928.0,23.915,23.9423,23.9059,23.9332,575928.0
2016-03-24 12:50:00,26.34,26.35,26.33,26.34,452680.0,23.9332,23.9423,23.9241,23.9332,452680.0
2016-03-24 12:55:00,26.34,26.36,26.34,26.36,674868.0,23.9332,23.9514,23.9332,23.9514,674868.0
2016-03-24 13:00:00,26.36,26.38,26.35,26.36,606212.0,23.9514,23.9695,23.9423,23.9514,606212.0
2016-03-24 13:05:00,26.36,26.38,26.36,26.37,574760.0,23.9514,23.9695,23.9514,23.9604,574760.0
2016-03-24 13:10:00,26.37,26.4,26.36,26.36,706612.0,23.9604,23.9877,23.9514,23.9514,706612.0
2016-03-24 13:15:00,26.36,26.4,26.36,26.39,624608.0,23.9514,23.9877,23.9514,23.9786,624608.0
2016-03-24 13:20:00,26.39,26.39,26.37,26.38,522260.0,23.9786,23.9786,23.9604,23.9695,522260.0
2016-03-24 13:25:00,26.38,26.39,26.35,26.36,540148.0,23.9695,23.9786,23.9423,23.9514,540148.0
2016-03-24 13:30:00,26.36,26.36,26.33,26.33,580224.0,23.9514,23.9514,23.9241,23.9241,580224.0
2016-03-24 13:35:00,26.33,26.35,26.33,26.34,485784.0,23.9241,23.9423,23.9241,23.9332,485784.0
2016-03-24 13:40:00,26.34,26.36,26.34,26.35,508848.0,23.9332,23.9514,23.9332,23.9423,508848.0
2016-03-24 13:45:00,26.35,26.37,26.35,26.37,476868.0,23.9423,23.9604,23.9423,23.9604,476868.0
2016-03-24 13:50:00,26.37,26.4,26.37,26.39,610020.0,23.9604,23.9877,23.9604,23.9786,610020.0
2016-03-24 13:55:00,26.39,26.39,26.36,26.37,522872.0,23.9786,23.9786,23.9514,23.9604,522872.0
2016-03-24 14:00:00,26.37,26.38,26.35,26.35,565848.0,23.9604,23.9695,23.9423,23.9423,565848.0
2016-03-24 14:05:00,26.35,26.36,26.33,26.34,1258684.0,23.9423,23.9514,23.9241,23.9332,1258684.0
2016-03-24 14:10:00,26.34,26.37,26.33,26.36,567044.0,23.9332,23.9604,23.9241,23.9514,567044.0
2016-03-24 14:15:00,26.36,26.37,26.35,26.36,486792.0,23.9514,23.9604,23.9423,23.9514,486792.0
2016-03-24 14:20:00,26.36,26.38,26.36,26.38,683360.0,23.9514,23.9695,23.9514,23.9695,683360.0
2016-03-24 14:25:00,26.38,26.4,26.36,26.38,513040.0,23.9695,23.9877,23.9514,23.9695,513040.0
2016-03-24 14:30:00,26.39,26.41,26.37,26.4,698340.0,23.9786,23.9968,23.9604,23.9877,698340.0
2016-03-24 14:35:00,26.4,26.43,26.4,26.42,833096.0,23.9877,24.015,23.9877,24.0059,833096.0
2016-03-24 14:40:00,26.42,26.43,26.4,26.43,765908.0,24.0059,24.015,23.9877,24.015,765908.0
2016-03-24 14:45:00,26.43,26.44,26.41,26.43,629264.0,24.015,24.024,23.9968,24.015,629264.0
2016-03-24 14:50:00,26.43,26.45,26.41,26.42,1006848.0,24.015,24.0331,23.9968,24.0059,1006848.0
2016-03-24 14:55:00,26.42,26.43,26.41,26.42,737972.0,24.0059,24.015,23.9968,24.0059,737972.0
2016-03-24 15:00:00,26.43,26.43,26.4,26.41,777908.0,24.015,24.015,23.9877,23.9968,777908.0
2016-03-24 15:05:00,26.41,26.42,26.4,26.4,592420.0,23.9968,24.0059,23.9877,23.9877,592420.0
2016-03-24 15:10:00,26.4,26.43,26.4,26.43,942920.0,23.9877,24.015,23.9877,24.015,942920.0
2016-03-24 15:15:00,26.43,26.44,26.42,26.44,880256.0,24.015,24.024,24.0059,24.024,880256.0
2016-03-24 15:20:00,26.44,26.45,26.43,26.44,631736.0,24.024,24.0331,24.015,24.024,631736.0
2016-03-24 15:25:00,26.44,26.46,26.43,26.46,976512.0,24.024,24.0422,24.015,24.0422,976512.0
2016-03-24 15:30:00,26.46,26.46,26.42,26.43,933540.0,24.0422,24.0422,24.0059,24.015,933540.0
2016-03-24 15:35:00,26.43,26.44,26.42,26.43,936692.0,24.015,24.024,24.0059,24.015,936692.0
2016-03-24 15:40:00,26.42,26.43,26.42,26.42,922352.0,24.0059,24.015,24.0059,24.0059,922352.0
2016-03-24 15:45:00,26.42,26.43,26.4,26.41,1368696.0,24.0059,24.015,23.9877,23.9968,1368696.0
2016-03-24 15:50:00,26.41,26.43,26.4,26.41,1505880.0,23.9968,24.015,23.9877,23.9968,1505880.0
2016-03-24 15:55:00,26.41,26.42,26.39,26.42,3514520.0,23.9968,24.0059,23.9786,24.0059,3514520.0
2016-03-28 09:30:00,26.5,26.55,26.43,26.46,3420744.0,24.0786,24.124,24.015,24.0422,3420744.0
2016-03-28 09:35:00,26.46,26.49,26.39,26.39,1580168.0,24.0422,24.0695,23.9786,23.9786,1580168.0
2016-03-28 09:40:00,26.38,26.42,26.36,26.37,1585264.0,23.9695,24.0059,23.9514,23.9604,1585264.0
2016-03-28 09:45:00,26.37,26.38,26.31,26.32,1900660.0,23.9604,23.9695,23.9059,23.915,1900660.0
2016-03-28 09:50:00,26.32,26.37,26.31,26.36,2425504.0,23.915,23.9604,23.9059,23.9514,2425504.0
2016-03-28 09:55:00,26.36,26.4,26.35,26.39,1136840.0,23.9514,23.9877,23.9423,23.9786,1136840.0
2016-03-28 10:00:00,26.39,26.4,26.34,26.38,1119980.0,23.9786,23.9877,23.9332,23.9695,1119980.0
2016-03-28 10:05:00,26.38,26.39,26.35,26.39,738076.0,23.9695,23.9786,23.9423,23.9786,738076.0
2016-03-28 10:10:00,26.39,26.43,26.39,26.41,1797152.0,23.9786,24.015,23.9786,23.9968,1797152.0
2016-03-28 10:15:00,26.41,26.47,26.4,26.46,1019664.0,23.9968,24.0513,23.9877,24.0422,1019664.0
2016-03-28 10:20:00,26.46,26.48,26.44,26.47,1294608.0,24.0422,24.0604,24.024,24.0513,1294608.0
2016-03-28 10:25:00,26.47,26.47,26.42,26.42,607984.0,24.0513,24.0513,24.0059,24.0059,607984.0
2016-03-28 10:30:00,26.42,26.47,26.41,26.47,694596.0,24.0059,24.0513,23.9968,24.0513,694596.0
2016-03-28 10:35:00,26.47,26.47,26.41,26.41,554528.0,24.0513,24.0513,23.9968,23.9968,554528.0
2016-03-28 10:40:00,26.41,26.42,26.38,26.42,750540.0,23.9968,24.0059,23.9695,24.0059,750540.0
2016-03-28 10:45:00,26.42,26.42,26.37,26.39,730236.0,24.0059,24.0059,23.9604,23.9786,730236.0
2016-03-28 10:50:00,26.38,26.39,26.36,26.39,706800.0,23.9695,23.9786,23.9514,23.9786,706800.0
2016-03-28 10:55:00,26.39,26.41,26.38,26.39,786632.0,23.9786,23.9968,23.9695,23.9786,786632.0
2016-03-28 11:00:00,26.39,26.41,26.36,26.37,646192.0,23.9786,23.9968,23.9514,23.9604,646192.0
2016-03-28 11:05:00,26.37,26.4,26.37,26.38,600728.0,23.9604,23.9877,23.9604,23.9695,600728.0
2016-03-28 11:10:00,26.38,26.38,26.36,26.37,574208.0,23.9695,23.9695,23.9514,23.9604,574208.0
2016-03-28 11:15:00,26.37,26.39,26.35,26.36,515952.0,23.9604,23.9786,23.9423,23.9514,515952.0
2016-03-28 11:20:00,26.36,26.4,26.35,26.4,711776.0,23.9514,23.9877,23.9423,23.9877,711776.0
2016-03-28 11:25:00,26.4,26.4,26.36,26.38,583552.0,23.9877,23.9877,23.9514,23.9695,583552.0
2016-03-28 11:30:00,26.38,26.4,26.37,26.38,597028.0,23.9695,23.9877,23.9604,23.9695,597028.0
2016-03-28 11:35:00,26.37,26.38,26.36,26.36,603208.0,23.9604,23.9695,23.9514,23.9514,603208.0
2016-03-28 11:40:00,26.36,26.38,26.36,26.37,357044.0,23.9514,23.9695,23.9514,23.9604,357044.0
2016-03-28 11:45:00,26.37,26.42,26.37,26.4,614052.0,23.9604,24.0059,23.9604,23.9877,614052.0
2016-03-28 11:50:00,26.4,26.41,26.38,26.39,539336.0,23.9877,23.9968,23.9695,23.9786,539336.0
2016-03-28 11:55:00,26.39,26.44,26.38,26.44,710008.0,23.9786,24.024,23.9695,24.024,710008.0
2016-03-28 12:00:00,26.44,26.45,26.42,26.43,552612.0,24.024,24.0331,24.0059,24.015,552612.0
2016-03-28 12:05:00,26.43,26.43,26.41,26.41,334756.0,24.015,24.015,23.9968,23.9968,334756.0
2016-03-28 12:10:00,26.41,26.42,26.38,26.39,666508.0,23.9968,24.0059,23.9695,23.9786,666508.0
2016-03-28 12:15:00,26.39,26.4,26.36,26.37,642952.0,23.9786,23.9877,23.9514,23.9604,642952.0
2016-03-28 12:20:00,26.36,26.38,26.36,26.37,520324.0,23.9514,23.9695,23.9514,23.9604,520324.0
2016-03-28 12:25:00,26.37,26.37,26.35,26.36,540264.0,23.9604,23.9604,23.9423,23.9514,540264.0
2016-03-28 12:30:00,26.36,26.38,26.35,26.37,545772.0,23.9514,23.9695,23.9423,23.9604,545772.0
2016-03-28 12:35:00,26.37,26.39,26.36,26.37,915808.0,23.9604,23.9786,23.9514,23.9604,915808.0
2016-03-28 12:40:00,26.37,26.39,26.37,26.38,633200.0,23.9604,23.9786,23.9604,23.9695,633200.0
2016-03-28 12:45:00,26.38,26.39,26.36,26.38,669512.0,23.9695,23.9786,23.9514,23.9695,669512.0
2016-03-28 12:50:00,26.38,26.38,26.36,26.36,372624.0,23.9695,23.9695,23.9514,23.9514,372624.0
2016-03-28 12:55:00,26.36,26.38,26.36,26.38,354776.0,23.9514,23.9695,23.9514,23.9695,354776.0
2016-03-28 13:00:00,26.38,26.39,26.36,26.37,447380.0,23.9695,23.9786,23.9514,23.9604,447380.0
2016-03-28 13:05:00,26.37,26.37,26.34,26.36,575352.0,23.9604,23.9604,23.9332,23.9514,575352.0
2016-03-28 13:10:00,26.36,26.36,26.33,26.33,617840.0,23.9514,23.9514,23.9241,23.9241,617840.0
2016-03-28 13:15:00,26.33,26.36,26.32,26.33,592184.0,23.9241,23.9514,23.915,23.9241,592184.0
2016-03-28 13:20:00,26.33,26.35,26.33,26.34,331852.0,23.9241,23.9423,23.9241,23.9332,331852.0
2016-03-28 13:25:00,26.34,26.34,26.32,26.33,629544.0,23.9332,23.9332,23.915,23.9241,629544.0
2016-03-28 13:30:00,26.33,26.35,26.33,26.33,541272.0,23.9241,23.9423,23.9241,23.9241,541272.0
2016-03-28 13:35:00,26.33,26.34,26.31,26.32,373892.0,23.9241,23.9332,23.9059,23.915,373892.0
2016-03-28 13:40:00,26.32,26.34,26.32,26.33,874392.0,23.915,23.9332,23.915,23.9241,874392.0
2016-03-28 13:45:00,26.33,26.33,26.32,26.32,383668.0,23.9241,23.9241,23.915,23.915,383668.0
2016-03-28 13:50:00,26.32,26.36,26.32,26.35,559348.0,23.915,23.9514,23.915,23.9423,559348.0
2016-03-28 13:55:00,26.35,26.37,26.34,26.35,731932.0,23.9423,23.9604,23.9332,23.9423,731932.0
2016-03-28 14:00:00,26.35,26.38,26.35,26.37,815044.0,23.9423,23.9695,23.9423,23.9604,815044.0
2016-03-28 14:05:00,26.37,26.38,26.33,26.35,723128.0,23.9604,23.9695,23.9241,23.9423,723128.0
2016-03-28 14:10:00,26.35,26.37,26.34,26.37,737780.0,23.9423,23.9604,23.9332,23.9604,737780.0
2016-03-28 14:15:00,26.37,26.38,26.35,26.36,521900.0,23.9604,23.9695,23.9423,23.9514,521900.0
2016-03-28 14:20:00,26.36,26.37,26.35,26.37,257224.0,23.9514,23.9604,23.9423,23.9604,257224.0
2016-03-28 14:25:00,26.37,26.37,26.34,26.36,353148.0,23.9604,23.9604,23.9332,23.9514,353148.0
2016-03-28 14:30:00,26.36,26.36,26.34,26.34,347088.0,23.9514,23.9514,23.9332,23.9332,347088.0
2016-03-28 14:35:00,26.34,26.35,26.34,26.35,321344.0,23.9332,23.9423,23.9332,23.9423,321344.0
2016-03-28 14:40:00,26.35,26.35,26.33,26.33,474308.0,23.9423,23.9423,23.9241,23.9241,474308.0
2016-03-28 14:45:00,26.33,26.34,26.32,26.33,518348.0,23.9241,23.9332,23.915,23.9241,518348.0
2016-03-28 14:50:00,26.33,26.34,26.3,26.31,789160.0,23.9241,23.9332,23.8968,23.9059,789160.0
2016-03-28 14:55:00,26.31,26.33,26.29,26.33,916060.0,23.9059,23.9241,23.8878,23.9241,916060.0
2016-03-28 15:00:00,26.33,26.36,26.32,26.33,767084.0,23.9241,23.9514,23.915,23.9241,767084.0
2016-03-28 15:05:00,26.33,26.35,26.32,26.33,761396.0,23.9241,23.9423,23.915,23.9241,761396.0
2016-03-28 15:10:00,26.33,26.37,26.33,26.36,720636.0,23.9241,23.9604,23.9241,23.9514,720636.0
2016-03-28 15:15:00,26.36,26.36,26.34,26.35,426828.0,23.9514,23.9514,23.9332,23.9423,426828.0
2016-03-28 15:20:00,26.35,26.37,26.35,26.35,480728.0,23.9423,23.9604,23.9423,23.9423,480728.0
2016-03-28 15:25:00,26.35,26.35,26.32,26.33,644148.0,23.9423,23.9423,23.915,23.9241,644148.0
2016-03-28 15:30:00,26.33,26.35,26.32,26.32,749480.0,23.9241,23.9423,23.915,23.915,749480.0
2016-03-28 15:35:00,26.32,26.34,26.31,26.34,670524.0,23.915,23.9332,23.9059,23.9332,670524.0
2016-03-28 15:40:00,26.34,26.35,26.32,26.34,819844.0,23.9332,23.9423,23.915,23.9332,819844.0
2016-03-28 15:45:00,26.33,26.34,26.31,26.33,866996.0,23.9241,23.9332,23.9059,23.9241,866996.0
2016-03-28 15:50:00,26.33,26.34,26.3,26.32,1504356.0,23.9241,23.9332,23.8968,23.915,1504356.0
2016-03-28 15:55:00,26.32,26.33,26.27,26.3,4672696.0,23.915,23.9241,23.8696,23.8968,4672696.0
2016-03-29 09:30:00,26.22,26.35,26.22,26.35,3286108.0,23.8241,23.9423,23.8241,23.9423,3286108.0
2016-03-29 09:35:00,26.35,26.39,26.32,26.34,2414516.0,23.9423,23.9786,23.915,23.9332,2414516.0
2016-03-29 09:40:00,26.34,26.36,26.3,26.36,1584828.0,23.9332,23.9514,23.8968,23.9514,1584828.0
2016-03-29 09:45:00,26.36,26.41,26.34,26.4,1392392.0,23.9514,23.9968,23.9332,23.9877,1392392.0
2016-03-29 09:50:00,26.4,26.45,26.37,26.44,2059352.0,23.9877,24.0331,23.9604,24.024,2059352.0
2016-03-29 09:55:00,26.44,26.5,26.41,26.49,2293752.0,24.024,24.0786,23.9968,24.0695,2293752.0
2016-03-29 10:00:00,26.49,26.55,26.48,26.5,2650760.0,24.0695,24.124,24.0604,24.0786,2650760.0
2016-03-29 10:05:00,26.5,26.53,26.49,26.52,1045388.0,24.0786,24.1058,24.0695,24.0967,1045388.0
2016-03-29 10:10:00,26.52,26.52,26.47,26.49,1214588.0,24.0967,24.0967,24.0513,24.0695,1214588.0
2016-03-29 10:15:00,26.49,26.5,26.45,26.46,1263516.0,24.0695,24.0786,24.0331,24.0422,1263516.0
2016-03-29 10:20:00,26.46,26.53,26.46,26.52,1526616.0,24.0422,24.1058,24.0422,24.0967,1526616.0
2016-03-29 10:25:00,26.52,26.56,26.52,26.52,2002968.0,24.0967,24.1331,24.0967,24.0967,2002968.0
2016-03-29 10:30:00,26.53,26.58,26.52,26.56,1667792.0,24.1058,24.1513,24.0967,24.1331,1667792.0
2016-03-29 10:35:00,26.56,26.58,26.53,26.58,1243744.0,24.1331,24.1513,24.1058,24.1513,1243744.0
2016-03-29 10:40:00,26.58,26.61,26.58,26.61,2106184.0,24.1513,24.1785,24.1513,24.1785,2106184.0
2016-03-29 10:45:00,26.61,26.68,26.6,26.67,2651740.0,24.1785,24.2421,24.1694,24.233,2651740.0
2016-03-29 10:50:00,26.67,26.69,26.63,26.68,2186668.0,24.233,24.2512,24.1967,24.2421,2186668.0
2016-03-29 10:55:00,26.68,26.71,26.68,26.69,1867660.0,24.2421,24.2694,24.2421,24.2512,1867660.0
2016-03-29 11:00:00,26.69,26.74,26.68,26.69,2079484.0,24.2512,24.2966,24.2421,24.2512,2079484.0
2016-03-29 11:05:00,26.69,26.7,26.66,26.67,1067564.0,24.2512,24.2603,24.2239,24.233,1067564.0
2016-03-29 11:10:00,26.67,26.7,26.66,26.66,1201412.0,24.233,24.2603,24.2239,24.2239,1201412.0
2016-03-29 11:15:00,26.66,26.66,26.65,26.65,912408.0,24.2239,24.2239,24.2149,24.2149,912408.0
2016-03-29 11:20:00,26.65,26.66,26.63,26.65,1013400.0,24.2149,24.2239,24.1967,24.2149,1013400.0
2016-03-29 11:25:00,26.64,26.66,26.63,26.65,745244.0,24.2058,24.2239,24.1967,24.2149,745244.0
2016-03-29 11:30:00,26.65,26.66,26.59,26.61,1811772.0,24.2149,24.2239,24.1603,24.1785,1811772.0
2016-03-29 11:35:00,26.61,26.66,26.6,26.64,1304044.0,24.1785,24.2239,24.1694,24.2058,1304044.0
2016-03-29 11:40:00,26.64,26.66,26.63,26.65,743364.0,24.2058,24.2239,24.1967,24.2149,743364.0
2016-03-29 11:45:00,26.65,26.69,26.64,26.68,1015376.0,24.2149,24.2512,24.2058,24.2421,1015376.0
2016-03-29 11:50:00,26.68,26.71,26.67,26.68,731028.0,24.2421,24.2694,24.233,24.2421,731028.0
2016-03-29 11:55:00,26.68,26.69,26.67,26.68,597624.0,24.2421,24.2512,24.233,24.2421,597624.0
2016-03-29 12:00:00,26.68,26.69,26.67,26.68,456268.0,24.2421,24.2512,24.233,24.2421,456268.0
2016-03-29 12:05:00,26.68,26.71,26.67,26.71,831360.0,24.2421,24.2694,24.233,24.2694,831360.0
2016-03-29 12:10:00,26.71,26.72,26.7,26.71,629996.0,24.2694,24.2785,24.2603,24.2694,629996.0
2016-03-29 12:15:00,26.71,26.74,26.69,26.74,902528.0,24.2694,24.2966,24.2512,24.2966,902528.0
2016-03-29 12:20:00,26.74,26.79,26.74,26.75,3366064.0,24.2966,24.3421,24.2966,24.3057,3366064.0
2016-03-29 12:25:00,26.75,26.81,26.75,26.8,1550016.0,24.3057,24.3602,24.3057,24.3511,1550016.0
2016-03-29 12:30:00,26.8,26.83,26.8,26.81,2133364.0,24.3511,24.3784,24.3511,24.3602,2133364.0
2016-03-29 12:35:00,26.81,26.82,26.78,26.79,917416.0,24.3602,24.3693,24.333,24.3421,917416.0
2016-03-29 12:40:00,26.79,26.83,26.78,26.83,1325568.0,24.3421,24.3784,24.333,24.3784,1325568.0
2016-03-29 12:45:00,26.83,26.84,26.8,26.81,1110152.0,24.3784,24.3875,24.3511,24.3602,1110152.0
2016-03-29 12:50:00,26.81,26.84,26.8,26.84,845104.0,24.3602,24.3875,24.3511,24.3875,845104.0
2016-03-29 12:55:00,26.84,26.84,26.8,26.81,1388456.0,24.3875,24.3875,24.3511,24.3602,1388456.0
2016-03-29 13:00:00,26.81,26.81,26.76,26.76,1055024.0,24.3602,24.3602,24.3148,24.3148,1055024.0
2016-03-29 13:05:00,26.76,26.8,26.75,26.79,912808.0,24.3148,24.3511,24.3057,24.3421,912808.0
2016-03-29 13:10:00,26.79,26.81,26.78,26.79,617052.0,24.3421,24.3602,24.333,24.3421,617052.0
2016-03-29 13:15:00,26.79,26.83,26.79,26.81,617508.0,24.3421,24.3784,24.3421,24.3602,617508.0
2016-03-29 13:20:00,26.81,26.83,26.79,26.8,650436.0,24.3602,24.3784,24.3421,24.3511,650436.0
2016-03-29 13:25:00,26.8,26.82,26.8,26.81,656340.0,24.3511,24.3693,24.3511,24.3602,656340.0
2016-03-29 13:30:00,26.81,26.82,26.79,26.81,529532.0,24.3602,24.3693,24.3421,24.3602,529532.0
2016-03-29 13:35:00,26.81,26.82,26.8,26.82,634280.0,24.3602,24.3693,24.3511,24.3693,634280.0
2016-03-29 13:40:00,26.82,26.84,26.82,26.84,1162448.0,24.3693,24.3875,24.3693,24.3875,1162448.0
2016-03-29 13:45:00,26.84,26.87,26.84,26.87,1261872.0,24.3875,24.4148,24.3875,24.4148,1261872.0
2016-03-29 13:50:00,26.86,26.87,26.85,26.86,1194340.0,24.4057,24.4148,24.3966,24.4057,1194340.0
2016-03-29 13:55:00,26.86,26.88,26.85,26.86,1154280.0,24.4057,24.4238,24.3966,24.4057,1154280.0
2016-03-29 14:00:00,26.86,26.93,26.86,26.93,1552124.0,24.4057,24.4693,24.4057,24.4693,1552124.0
2016-03-29 14:05:00,26.93,26.93,26.9,26.91,972292.0,24.4693,24.4693,24.442,24.4511,972292.0
2016-03-29 14:10:00,26.92,26.92,26.88,26.9,759772.0,24.4602,24.4602,24.4238,24.442,759772.0
2016-03-29 14:15:00,26.9,26.91,26.85,26.86,1186128.0,24.442,24.4511,24.3966,24.4057,1186128.0
2016-03-29 14:20:00,26.86,26.89,26.84,26.87,2104212.0,24.4057,24.4329,24.3875,24.4148,2104212.0
2016-03-29 14:25:00,26.87,26.93,26.86,26.9,1028016.0,24.4148,24.4693,24.4057,24.442,1028016.0
2016-03-29 14:30:00,26.9,26.93,26.89,26.92,744512.0,24.442,24.4693,24.4329,24.4602,744512.0
2016-03-29 14:35:00,26.93,26.93,26.92,26.92,792084.0,24.4693,24.4693,24.4602,24.4602,792084.0
2016-03-29 14:40:00,26.92,26.94,26.92,26.93,830412.0,24.4602,24.4784,24.4602,24.4693,830412.0
2016-03-29 14:45:00,26.93,26.94,26.92,26.93,1236612.0,24.4693,24.4784,24.4602,24.4693,1236612.0
2016-03-29 14:50:00,26.93,26.93,26.9,26.9,794908.0,24.4693,24.4693,24.442,24.442,794908.0
2016-03-29 14:55:00,26.9,26.91,26.86,26.89,1121752.0,24.442,24.4511,24.4057,24.4329,1121752.0
2016-03-29 15:00:00,26.89,26.9,26.88,26.9,969088.0,24.4329,24.442,24.4238,24.442,969088.0
2016-03-29 15:05:00,26.9,26.93,26.9,26.92,860812.0,24.442,24.4693,24.442,24.4602,860812.0
2016-03-29 15:10:00,26.93,26.94,26.92,26.93,895784.0,24.4693,24.4784,24.4602,24.4693,895784.0
2016-03-29 15:15:00,26.93,26.95,26.93,26.93,837092.0,24.4693,24.4874,24.4693,24.4693,837092.0
2016-03-29 15:20:00,26.93,26.95,26.91,26.92,774280.0,24.4693,24.4874,24.4511,24.4602,774280.0
2016-03-29 15:25:00,26.91,26.92,26.9,26.92,982508.0,24.4511,24.4602,24.442,24.4602,982508.0
2016-03-29 15:30:00,26.92,26.92,26.89,26.91,1209724.0,24.4602,24.4602,24.4329,24.4511,1209724.0
2016-03-29 15:35:00,26.91,26.92,26.88,26.91,1130344.0,24.4511,24.4602,24.4238,24.4511,1130344.0
2016-03-29 15:40:00,26.91,26.93,26.9,26.9,1381792.0,24.4511,24.4693,24.442,24.442,1381792.0
2016-03-29 15:45:00,26.9,26.93,26.89,26.92,1585272.0,24.442,24.4693,24.4329,24.4602,1585272.0
2016-03-29 15:50:00,26.92,26.93,26.9,26.93,2654492.0,24.4602,24.4693,24.442,24.4693,2654492.0
2016-03-29 15:55:00,26.93,26.94,26.91,26.92,4261200.0,24.4693,24.4784,24.4511,24.4602,4261200.0
2016-03-30 09:30:00,27.16,27.41,27.15,27.36,12045608.0,24.6783,24.9054,24.6692,24.86,12045608.0
2016-03-30 09:35:00,27.36,27.43,27.31,27.42,6037876.0,24.86,24.9236,24.8145,24.9145,6037876.0
2016-03-30 09:40:00,27.42,27.5,27.42,27.5,6927156.0,24.9145,24.9872,24.9145,24.9872,6927156.0
2016-03-30 09:45:00,27.5,27.51,27.45,27.5,6848356.0,24.9872,24.9963,24.9418,24.9872,6848356.0
2016-03-30 09:50:00,27.5,27.55,27.5,27.52,3900024.0,24.9872,25.0326,24.9872,25.0054,3900024.0
2016-03-30 09:55:00,27.53,27.55,27.47,27.49,4309616.0,25.0144,25.0326,24.9599,24.9781,4309616.0
2016-03-30 10:00:00,27.5,27.58,27.49,27.57,4185160.0,24.9872,25.0599,24.9781,25.0508,4185160.0
2016-03-30 10:05:00,27.57,27.61,27.53,27.56,4083548.0,25.0508,25.0871,25.0144,25.0417,4083548.0
2016-03-30 10:10:00,27.56,27.57,27.5,27.52,3121284.0,25.0417,25.0508,24.9872,25.0054,3121284.0
2016-03-30 10:15:00,27.52,27.54,27.48,27.5,2591380.0,25.0054,25.0235,24.969,24.9872,2591380.0
2016-03-30 10:20:00,27.5,27.52,27.46,27.46,2767204.0,24.9872,25.0054,24.9508,24.9508,2767204.0
2016-03-30 10:25:00,27.46,27.48,27.42,27.43,3216424.0,24.9508,24.969,24.9145,24.9236,3216424.0
2016-03-30 10:30:00,27.43,27.5,27.43,27.5,1759648.0,24.9236,24.9872,24.9236,24.9872,1759648.0
2016-03-30 10:35:00,27.5,27.5,27.45,27.46,1710520.0,24.9872,24.9872,24.9418,24.9508,1710520.0
2016-03-30 10:40:00,27.46,27.51,27.46,27.51,1820052.0,24.9508,24.9963,24.9508,24.9963,1820052.0
2016-03-30 10:45:00,27.51,27.53,27.46,27.49,1880736.0,24.9963,25.0144,24.9508,24.9781,1880736.0
2016-03-30 10:50:00,27.49,27.49,27.45,27.48,1964500.0,24.9781,24.9781,24.9418,24.969,1964500.0
2016-03-30 10:55:00,27.48,27.48,27.44,27.45,1356952.0,24.969,24.969,24.9327,24.9418,1356952.0
2016-03-30 11:00:00,27.45,27.51,27.45,27.51,2288448.0,24.9418,24.9963,24.9418,24.9963,2288448.0
2016-03-30 11:05:00,27.51,27.52,27.43,27.44,1535060.0,24.9963,25.0054,24.9236,24.9327,1535060.0
2016-03-30 11:10:00,27.44,27.45,27.34,27.36,3150336.0,24.9327,24.9418,24.8418,24.86,3150336.0
2016-03-30 11:15:00,27.36,27.37,27.31,27.33,2411308.0,24.86,24.8691,24.8145,24.8327,2411308.0
2016-03-30 11:20:00,27.33,27.38,27.33,27.35,1468848.0,24.8327,24.8782,24.8327,24.8509,1468848.0
2016-03-30 11:25:00,27.35,27.37,27.32,27.36,1307516.0,24.8509,24.8691,24.8236,24.86,1307516.0
2016-03-30 11:30:00,27.36,27.36,27.28,27.36,2225596.0,24.86,24.86,24.7873,24.86,2225596.0
2016-03-30 11:35:00,27.36,27.36,27.25,27.31,2115424.0,24.86,24.86,24.76,24.8145,2115424.0
2016-03-30 11:40:00,27.3,27.31,27.2,27.27,3615364.0,24.8055,24.8145,24.7146,24.7782,3615364.0
2016-03-30 11:45:00,27.27,27.31,27.25,27.29,1951016.0,24.7782,24.8145,24.76,24.7964,1951016.0
2016-03-30 11:50:00,27.3,27.32,27.28,27.29,1360536.0,24.8055,24.8236,24.7873,24.7964,1360536.0
2016-03-30 11:55:00,27.29,27.31,27.27,27.3,1046288.0,24.7964,24.8145,24.7782,24.8055,1046288.0
2016-03-30 12:00:00,27.3,27.31,27.28,27.31,975832.0,24.8055,24.8145,24.7873,24.8145,975832.0
2016-03-30 12:05:00,27.31,27.32,27.29,27.3,831948.0,24.8145,24.8236,24.7964,24.8055,831948.0
2016-03-30 12:10:00,27.31,27.36,27.3,27.34,1613140.0,24.8145,24.86,24.8055,24.8418,1613140.0
2016-03-30 12:15:00,27.34,27.36,27.31,27.31,1160648.0,24.8418,24.86,24.8145,24.8145,1160648.0
2016-03-30 12:20:00,27.32,27.34,27.28,27.29,814140.0,24.8236,24.8418,24.7873,24.7964,814140.0
2016-03-30 12:25:00,27.29,27.32,27.27,27.3,893372.0,24.7964,24.8236,24.7782,24.8055,893372.0
2016-03-30 12:30:00,27.3,27.32,27.28,27.3,664608.0,24.8055,24.8236,24.7873,24.8055,664608.0
2016-03-30 12:35:00,27.3,27.32,27.26,27.28,1067380.0,24.8055,24.8236,24.7691,24.7873,1067380.0
2016-03-30 12:40:00,27.28,27.28,27.22,27.25,1379132.0,24.7873,24.7873,24.7328,24.76,1379132.0
2016-03-30 12:45:00,27.25,27.27,27.23,27.25,1017908.0,24.76,24.7782,24.7419,24.76,1017908.0
2016-03-30 12:50:00,27.24,27.26,27.22,27.23,969600.0,24.7509,24.7691,24.7328,24.7419,969600.0
2016-03-30 12:55:00,27.23,27.26,27.22,27.25,755888.0,24.7419,24.7691,24.7328,24.76,755888.0
2016-03-30 13:00:00,27.25,27.3,27.25,27.27,1104308.0,24.76,24.8055,24.76,24.7782,1104308.0
2016-03-30 13:05:00,27.27,27.29,27.23,27.24,764932.0,24.7782,24.7964,24.7419,24.7509,764932.0
2016-03-30 13:10:00,27.23,27.25,27.23,27.24,506044.0,24.7419,24.76,24.7419,24.7509,506044.0
2016-03-30 13:15:00,27.24,27.26,27.23,27.24,929292.0,24.7509,24.7691,24.7419,24.7509,929292.0
2016-03-30 13:20:00,27.24,27.25,27.22,27.24,624272.0,24.7509,24.76,24.7328,24.7509,624272.0
2016-03-30 13:25:00,27.24,27.26,27.21,27.22,1037512.0,24.7509,24.7691,24.7237,24.7328,1037512.0
2016-03-30 13:30:00,27.22,27.24,27.19,27.22,1285284.0,24.7328,24.7509,24.7055,24.7328,1285284.0
2016-03-30 13:35:00,27.22,27.23,27.21,27.22,977992.0,24.7328,24.7419,24.7237,24.7328,977992.0
2016-03-30 13:40:00,27.22,27.29,27.22,27.29,920784.0,24.7328,24.7964,24.7328,24.7964,920784.0
2016-03-30 13:45:00,27.29,27.35,27.28,27.34,2211692.0,24.7964,24.8509,24.7873,24.8418,2211692.0
2016-03-30 13:50:00,27.34,27.38,27.33,27.34,1974508.0,24.8418,24.8782,24.8327,24.8418,1974508.0
2016-03-30 13:55:00,27.34,27.38,27.34,27.35,857432.0,24.8418,24.8782,24.8418,24.8509,857432.0
2016-03-30 14:00:00,27.35,27.38,27.34,27.38,833972.0,24.8509,24.8782,24.8418,24.8782,833972.0
2016-03-30 14:05:00,27.37,27.38,27.33,27.33,1042988.0,24.8691,24.8782,24.8327,24.8327,1042988.0
2016-03-30 14:10:00,27.33,27.34,27.31,27.31,795172.0,24.8327,24.8418,24.8145,24.8145,795172.0
2016-03-30 14:15:00,27.31,27.33,27.3,27.32,906480.0,24.8145,24.8327,24.8055,24.8236,906480.0
2016-03-30 14:20:00,27.32,27.32,27.28,27.31,880204.0,24.8236,24.8236,24.7873,24.8145,880204.0
2016-03-30 14:25:00,27.32,27.36,27.3,27.35,1365576.0,24.8236,24.86,24.8055,24.8509,1365576.0
2016-03-30 14:30:00,27.35,27.36,27.34,27.35,981944.0,24.8509,24.86,24.8418,24.8509,981944.0
2016-03-30 14:35:00,27.35,27.35,27.32,27.35,662236.0,24.8509,24.8509,24.8236,24.8509,662236.0
2016-03-30 14:40:00,27.35,27.36,27.32,27.34,918264.0,24.8509,24.86,24.8236,24.8418,918264.0
2016-03-30 14:45:00,27.35,27.38,27.34,27.36,879496.0,24.8509,24.8782,24.8418,24.86,879496.0
2016-03-30 14:50:00,27.36,27.43,27.35,27.42,1855528.0,24.86,24.9236,24.8509,24.9145,1855528.0
2016-03-30 14:55:00,27.43,27.43,27.39,27.43,1679524.0,24.9236,24.9236,24.8872,24.9236,1679524.0
2016-03-30 15:00:00,27.43,27.45,27.41,27.43,1915444.0,24.9236,24.9418,24.9054,24.9236,1915444.0
2016-03-30 15:05:00,27.43,27.47,27.43,27.47,1457376.0,24.9236,24.9599,24.9236,24.9599,1457376.0
2016-03-30 15:10:00,27.47,27.48,27.44,27.48,1368868.0,24.9599,24.969,24.9327,24.969,1368868.0
2016-03-30 15:15:00,27.48,27.48,27.4,27.42,1933876.0,24.969,24.969,24.8963,24.9145,1933876.0
2016-03-30 15:20:00,27.42,27.46,27.39,27.45,1783344.0,24.9145,24.9508,24.8872,24.9418,1783344.0
2016-03-30 15:25:00,27.45,27.46,27.43,27.44,1093964.0,24.9418,24.9508,24.9236,24.9327,1093964.0
2016-03-30 15:30:00,27.44,27.46,27.43,27.43,1000904.0,24.9327,24.9508,24.9236,24.9236,1000904.0
2016-03-30 15:35:00,27.43,27.45,27.42,27.45,1264496.0,24.9236,24.9418,24.9145,24.9418,1264496.0
2016-03-30 15:40:00,27.45,27.45,27.41,27.44,1655692.0,24.9418,24.9418,24.9054,24.9327,1655692.0
2016-03-30 15:45:00,27.43,27.45,27.41,27.41,1416720.0,24.9236,24.9418,24.9054,24.9054,1416720.0
2016-03-30 15:50:00,27.41,27.43,27.39,27.42,2507428.0,24.9054,24.9236,24.8872,24.9145,2507428.0
2016-03-30 15:55:00,27.41,27.42,27.39,27.4,4411040.0,24.9054,24.9145,24.8872,24.8963,4411040.0
2016-03-31 09:30:00,27.43,27.48,27.32,27.42,4769460.0,24.9236,24.969,24.8236,24.9145,4769460.0
2016-03-31 09:35:00,27.42,27.43,27.33,27.34,2310184.0,24.9145,24.9236,24.8327,24.8418,2310184.0
2016-03-31 09:40:00,27.34,27.37,27.27,27.33,2622640.0,24.8418,24.8691,24.7782,24.8327,2622640.0
2016-03-31 09:45:00,27.32,27.34,27.29,27.34,1442828.0,24.8236,24.8418,24.7964,24.8418,1442828.0
2016-03-31 09:50:00,27.34,27.36,27.29,27.31,1573668.0,24.8418,24.86,24.7964,24.8145,1573668.0
2016-03-31 09:55:00,27.31,27.32,27.28,27.29,1067932.0,24.8145,24.8236,24.7873,24.7964,1067932.0
2016-03-31 10:00:00,27.29,27.29,27.24,27.25,2273444.0,24.7964,24.7964,24.7509,24.76,2273444.0
2016-03-31 10:05:00,27.25,27.31,27.24,27.3,1843116.0,24.76,24.8145,24.7509,24.8055,1843116.0
2016-03-31 10:10:00,27.3,27.35,27.3,27.35,1589848.0,24.8055,24.8509,24.8055,24.8509,1589848.0
2016-03-31 10:15:00,27.35,27.38,27.33,27.36,1289704.0,24.8509,24.8782,24.8327,24.86,1289704.0
2016-03-31 10:20:00,27.36,27.41,27.36,27.41,1447328.0,24.86,24.9054,24.86,24.9054,1447328.0
2016-03-31 10:25:00,27.41,27.42,27.39,27.39,1915052.0,24.9054,24.9145,24.8872,24.8872,1915052.0
2016-03-31 10:30:00,27.39,27.43,27.37,27.43,1274044.0,24.8872,24.9236,24.8691,24.9236,1274044.0
2016-03-31 10:35:00,27.43,27.43,27.4,27.4,649240.0,24.9236,24.9236,24.8963,24.8963,649240.0
2016-03-31 10:40:00,27.4,27.43,27.38,27.42,822036.0,24.8963,24.9236,24.8782,24.9145,822036.0
2016-03-31 10:45:00,27.42,27.42,27.39,27.4,549436.0,24.9145,24.9145,24.8872,24.8963,549436.0
2016-03-31 10:50:00,27.4,27.45,27.4,27.45,801700.0,24.8963,24.9418,24.8963,24.9418,801700.0
2016-03-31 10:55:00,27.45,27.46,27.43,27.43,714852.0,24.9418,24.9508,24.9236,24.9236,714852.0
2016-03-31 11:00:00,27.43,27.45,27.43,27.44,592596.0,24.9236,24.9418,24.9236,24.9327,592596.0
2016-03-31 11:05:00,27.44,27.44,27.42,27.42,893376.0,24.9327,24.9327,24.9145,24.9145,893376.0
2016-03-31 11:10:00,27.42,27.43,27.41,27.42,552084.0,24.9145,24.9236,24.9054,24.9145,552084.0
2016-03-31 11:15:00,27.42,27.43,27.38,27.38,966644.0,24.9145,24.9236,24.8782,24.8782,966644.0
2016-03-31 11:20:00,27.38,27.4,27.36,27.36,755684.0,24.8782,24.8963,24.86,24.86,755684.0
2016-03-31 11:25:00,27.36,27.36,27.26,27.27,2741928.0,24.86,24.86,24.7691,24.7782,2741928.0
2016-03-31 11:30:00,27.27,27.34,27.27,27.29,1831796.0,24.7782,24.8418,24.7782,24.7964,1831796.0
2016-03-31 11:35:00,27.29,27.31,27.29,27.3,852860.0,24.7964,24.8145,24.7964,24.8055,852860.0
2016-03-31 11:40:00,27.3,27.36,27.29,27.36,1328976.0,24.8055,24.86,24.7964,24.86,1328976.0
2016-03-31 11:45:00,27.36,27.38,27.34,27.38,1001096.0,24.86,24.8782,24.8418,24.8782,1001096.0
2016-03-31 11:50:00,27.38,27.41,27.36,27.4,817480.0,24.8782,24.9054,24.86,24.8963,817480.0
2016-03-31 11:55:00,27.4,27.41,27.38,27.38,813592.0,24.8963,24.9054,24.8782,24.8782,813592.0
2016-03-31 12:00:00,27.38,27.4,27.35,27.36,859000.0,24.8782,24.8963,24.8509,24.86,859000.0
2016-03-31 12:05:00,27.37,27.38,27.36,27.36,599888.0,24.8691,24.8782,24.86,24.86,599888.0
2016-03-31 12:10:00,27.36,27.38,27.36,27.37,591368.0,24.86,24.8782,24.86,24.8691,591368.0
2016-03-31 12:15:00,27.37,27.37,27.34,27.35,825056.0,24.8691,24.8691,24.8418,24.8509,825056.0
2016-03-31 12:20:00,27.35,27.36,27.33,27.34,670456.0,24.8509,24.86,24.8327,24.8418,670456.0
2016-03-31 12:25:00,27.34,27.35,27.33,27.34,512468.0,24.8418,24.8509,24.8327,24.8418,512468.0
2016-03-31 12:30:00,27.34,27.34,27.32,27.32,617636.0,24.8418,24.8418,24.8236,24.8236,617636.0
2016-03-31 12:35:00,27.32,27.33,27.32,27.32,335576.0,24.8236,24.8327,24.8236,24.8236,335576.0
2016-03-31 12:40:00,27.32,27.33,27.31,27.33,394264.0,24.8236,24.8327,24.8145,24.8327,394264.0
2016-03-31 12:45:00,27.33,27.33,27.31,27.31,408624.0,24.8327,24.8327,24.8145,24.8145,408624.0
2016-03-31 12:50:00,27.31,27.34,27.31,27.34,538444.0,24.8145,24.8418,24.8145,24.8418,538444.0
2016-03-31 12:55:00,27.34,27.35,27.31,27.31,393508.0,24.8418,24.8509,24.8145,24.8145,393508.0
2016-03-31 13:00:00,27.31,27.34,27.3,27.32,843624.0,24.8145,24.8418,24.8055,24.8236,843624.0
2016-03-31 13:05:00,27.33,27.35,27.32,27.34,669680.0,24.8327,24.8509,24.8236,24.8418,669680.0
2016-03-31 13:10:00,27.34,27.34,27.32,27.32,539772.0,24.8418,24.8418,24.8236,24.8236,539772.0
2016-03-31 13:15:00,27.32,27.32,27.3,27.31,791968.0,24.8236,24.8236,24.8055,24.8145,791968.0
2016-03-31 13:20:00,27.31,27.32,27.3,27.31,329564.0,24.8145,24.8236,24.8055,24.8145,329564.0
2016-03-31 13:25:00,27.32,27.32,27.29,27.3,556368.0,24.8236,24.8236,24.7964,24.8055,556368.0
2016-03-31 13:30:00,27.3,27.3,27.28,27.29,744956.0,24.8055,24.8055,24.7873,24.7964,744956.0
2016-03-31 13:35:00,27.29,27.3,27.28,27.29,604900.0,24.7964,24.8055,24.7873,24.7964,604900.0
2016-03-31 13:40:00,27.29,27.29,27.27,27.28,679276.0,24.7964,24.7964,24.7782,24.7873,679276.0
2016-03-31 13:45:00,27.28,27.31,27.27,27.31,713240.0,24.7873,24.8145,24.7782,24.8145,713240.0
2016-03-31 13:50:00,27.31,27.33,27.3,27.31,809368.0,24.8145,24.8327,24.8055,24.8145,809368.0
2016-03-31 13:55:00,27.3,27.31,27.26,27.29,729416.0,24.8055,24.8145,24.7691,24.7964,729416.0
2016-03-31 14:00:00,27.29,27.29,27.27,27.29,510088.0,24.7964,24.7964,24.7782,24.7964,510088.0
2016-03-31 14:05:00,27.29,27.29,27.27,27.29,493644.0,24.7964,24.7964,24.7782,24.7964,493644.0
2016-03-31 14:10:00,27.29,27.31,27.29,27.3,570884.0,24.7964,24.8145,24.7964,24.8055,570884.0
2016-03-31 14:15:00,27.3,27.31,27.28,27.31,715080.0,24.8055,24.8145,24.7873,24.8145,715080.0
2016-03-31 14:20:00,27.31,27.32,27.31,27.32,555480.0,24.8145,24.8236,24.8145,24.8236,555480.0
2016-03-31 14:25:00,27.32,27.32,27.29,27.3,671052.0,24.8236,24.8236,24.7964,24.8055,671052.0
2016-03-31 14:30:00,27.3,27.31,27.29,27.31,321908.0,24.8055,24.8145,24.7964,24.8145,321908.0
2016-03-31 14:35:00,27.31,27.31,27.28,27.28,463948.0,24.8145,24.8145,24.7873,24.7873,463948.0
2016-03-31 14:40:00,27.29,27.3,27.28,27.28,781184.0,24.7964,24.8055,24.7873,24.7873,781184.0
2016-03-31 14:45:00,27.29,27.31,27.28,27.3,493024.0,24.7964,24.8145,24.7873,24.8055,493024.0
2016-03-31 14:50:00,27.3,27.3,27.28,27.3,598352.0,24.8055,24.8055,24.7873,24.8055,598352.0
2016-03-31 14:55:00,27.3,27.32,27.29,27.31,929080.0,24.8055,24.8236,24.7964,24.8145,929080.0
2016-03-31 15:00:00,27.31,27.32,27.29,27.32,568068.0,24.8145,24.8236,24.7964,24.8236,568068.0
2016-03-31 15:05:00,27.32,27.33,27.3,27.32,626936.0,24.8236,24.8327,24.8055,24.8236,626936.0
2016-03-31 15:10:00,27.32,27.32,27.3,27.32,446628.0,24.8236,24.8236,24.8055,24.8236,446628.0
2016-03-31 15:15:00,27.33,27.33,27.3,27.32,414072.0,24.8327,24.8327,24.8055,24.8236,414072.0
2016-03-31 15:20:00,27.32,27.35,27.31,27.34,962024.0,24.8236,24.8509,24.8145,24.8418,962024.0
2016-03-31 15:25:00,27.34,27.34,27.31,27.32,856652.0,24.8418,24.8418,24.8145,24.8236,856652.0
2016-03-31 15:30:00,27.32,27.35,27.31,27.32,1361536.0,24.8236,24.8509,24.8145,24.8236,1361536.0
2016-03-31 15:35:00,27.32,27.32,27.3,27.3,796532.0,24.8236,24.8236,24.8055,24.8055,796532.0
2016-03-31 15:40:00,27.3,27.31,27.28,27.3,1101756.0,24.8055,24.8145,24.7873,24.8055,1101756.0
2016-03-31 15:45:00,27.3,27.31,27.29,27.31,1358300.0,24.8055,24.8145,24.7964,24.8145,1358300.0
2016-03-31 15:50:00,27.31,27.31,27.28,27.29,1852984.0,24.8145,24.8145,24.7873,24.7964,1852984.0
2016-03-31 15:55:00,27.29,27.29,27.22,27.24,5132260.0,24.7964,24.7964,24.7328,24.7509,5132260.0
2016-04-01 09:30:00,27.18,27.27,27.13,27.19,4274796.0,24.6964,24.7782,24.651,24.7055,4274796.0
2016-04-01 09:35:00,27.19,27.19,27.08,27.1,2630356.0,24.7055,24.7055,24.6056,24.6237,2630356.0
2016-04-01 09:40:00,27.1,27.1,27.05,27.06,1961380.0,24.6237,24.6237,24.5783,24.5874,1961380.0
2016-04-01 09:45:00,27.06,27.19,27.05,27.17,2486992.0,24.5874,24.7055,24.5783,24.6873,2486992.0
2016-04-01 09:50:00,27.17,27.18,27.1,27.11,1874024.0,24.6873,24.6964,24.6237,24.6328,1874024.0
2016-04-01 09:55:00,27.11,27.18,27.11,27.17,1618916.0,24.6328,24.6964,24.6328,24.6873,1618916.0
2016-04-01 10:00:00,27.17,27.19,27.12,27.14,1594600.0,24.6873,24.7055,24.6419,24.6601,1594600.0
2016-04-01 10:05:00,27.14,27.25,27.14,27.25,2020452.0,24.6601,24.76,24.6601,24.76,2020452.0
2016-04-01 10:10:00,27.25,27.3,27.25,27.28,1881800.0,24.76,24.8055,24.76,24.7873,1881800.0
2016-04-01 10:15:00,27.28,27.32,27.24,27.26,1596480.0,24.7873,24.8236,24.7509,24.7691,1596480.0
2016-04-01 10:20:00,27.27,27.3,27.24,27.28,925396.0,24.7782,24.8055,24.7509,24.7873,925396.0
2016-04-01 10:25:00,27.28,27.29,27.2,27.21,1323168.0,24.7873,24.7964,24.7146,24.7237,1323168.0
2016-04-01 10:30:00,27.21,27.26,27.21,27.25,710088.0,24.7237,24.7691,24.7237,24.76,710088.0
2016-04-01 10:35:00,27.25,27.33,27.25,27.32,1336716.0,24.76,24.8327,24.76,24.8236,1336716.0
2016-04-01 10:40:00,27.33,27.35,27.27,27.33,1808252.0,24.8327,24.8509,24.7782,24.8327,1808252.0
2016-04-01 10:45:00,27.33,27.34,27.3,27.33,861612.0,24.8327,24.8418,24.8055,24.8327,861612.0
2016-04-01 10:50:00,27.33,27.36,27.33,27.35,1279764.0,24.8327,24.86,24.8327,24.8509,1279764.0
2016-04-01 10:55:00,27.34,27.4,27.34,27.4,1629904.0,24.8418,24.8963,24.8418,24.8963,1629904.0
2016-04-01 11:00:00,27.4,27.41,27.36,27.37,1202588.0,24.8963,24.9054,24.86,24.8691,1202588.0
2016-04-01 11:05:00,27.37,27.4,27.35,27.4,1556000.0,24.8691,24.8963,24.8509,24.8963,1556000.0
2016-04-01 11:10:00,27.4,27.4,27.38,27.39,812016.0,24.8963,24.8963,24.8782,24.8872,812016.0
2016-04-01 11:15:00,27.39,27.42,27.38,27.41,1284096.0,24.8872,24.9145,24.8782,24.9054,1284096.0
2016-04-01 11:20:00,27.41,27.42,27.38,27.38,806456.0,24.9054,24.9145,24.8782,24.8782,806456.0
2016-04-01 11:25:00,27.38,27.43,27.38,27.4,851260.0,24.8782,24.9236,24.8782,24.8963,851260.0
2016-04-01 11:30:00,27.4,27.48,27.4,27.48,1637772.0,24.8963,24.969,24.8963,24.969,1637772.0
2016-04-01 11:35:00,27.48,27.5,27.38,27.49,1918480.0,24.969,24.9872,24.8782,24.9781,1918480.0
2016-04-01 11:40:00,27.49,27.5,27.48,27.48,1325752.0,24.9781,24.9872,24.969,24.969,1325752.0
2016-04-01 11:45:00,27.48,27.49,27.45,27.47,911780.0,24.969,24.9781,24.9418,24.9599,911780.0
2016-04-01 11:50:00,27.47,27.48,27.41,27.42,1049352.0,24.9599,24.969,24.9054,24.9145,1049352.0
2016-04-01 11:55:00,27.42,27.44,27.38,27.39,1495232.0,24.9145,24.9327,24.8782,24.8872,1495232.0
2016-04-01 12:00:00,27.38,27.41,27.38,27.38,603676.0,24.8782,24.9054,24.8782,24.8782,603676.0
2016-04-01 12:05:00,27.38,27.41,27.38,27.4,448816.0,24.8782,24.9054,24.8782,24.8963,448816.0
2016-04-01 12:10:00,27.4,27.44,27.4,27.43,724240.0,24.8963,24.9327,24.8963,24.9236,724240.0
2016-04-01 12:15:00,27.43,27.43,27.4,27.41,381172.0,24.9236,24.9236,24.8963,24.9054,381172.0
2016-04-01 12:20:00,27.41,27.41,27.37,27.4,709312.0,24.9054,24.9054,24.8691,24.8963,709312.0
2016-04-01 12:25:00,27.4,27.43,27.39,27.4,370476.0,24.8963,24.9236,24.8872,24.8963,370476.0
2016-04-01 12:30:00,27.4,27.4,27.37,27.39,673624.0,24.8963,24.8963,24.8691,24.8872,673624.0
2016-04-01 12:35:00,27.38,27.42,27.38,27.41,388896.0,24.8782,24.9145,24.8782,24.9054,388896.0
2016-04-01 12:40:00,27.41,27.43,27.39,27.39,374152.0,24.9054,24.9236,24.8872,24.8872,374152.0
2016-04-01 12:45:00,27.39,27.42,27.38,27.4,412240.0,24.8872,24.9145,24.8782,24.8963,412240.0
2016-04-01 12:50:00,27.4,27.41,27.39,27.4,530512.0,24.8963,24.9054,24.8872,24.8963,530512.0
2016-04-01 12:55:00,27.4,27.43,27.39,27.4,277140.0,24.8963,24.9236,24.8872,24.8963,277140.0
2016-04-01 13:00:00,27.4,27.42,27.39,27.42,359092.0,24.8963,24.9145,24.8872,24.9145,359092.0
2016-04-01 13:05:00,27.42,27.42,27.4,27.42,383312.0,24.9145,24.9145,24.8963,24.9145,383312.0
2016-04-01 13:10:00,27.42,27.45,27.41,27.44,514236.0,24.9145,24.9418,24.9054,24.9327,514236.0
2016-04-01 13:15:00,27.44,27.46,27.44,27.45,461060.0,24.9327,24.9508,24.9327,24.9418,461060.0
2016-04-01 13:20:00,27.45,27.47,27.44,27.44,496652.0,24.9418,24.9599,24.9327,24.9327,496652.0
2016-04-01 13:25:00,27.44,27.45,27.42,27.44,316360.0,24.9327,24.9418,24.9145,24.9327,316360.0
2016-04-01 13:30:00,27.44,27.45,27.42,27.42,392888.0,24.9327,24.9418,24.9145,24.9145,392888.0
2016-04-01 13:35:00,27.42,27.42,27.38,27.42,1045516.0,24.9145,24.9145,24.8782,24.9145,1045516.0
2016-04-01 13:40:00,27.42,27.43,27.41,27.41,434660.0,24.9145,24.9236,24.9054,24.9054,434660.0
2016-04-01 13:45:00,27.41,27.42,27.39,27.41,502476.0,24.9054,24.9145,24.8872,24.9054,502476.0
2016-04-01 13:50:00,27.41,27.42,27.39,27.39,582120.0,24.9054,24.9145,24.8872,24.8872,582120.0
2016-04-01 13:55:00,27.39,27.42,27.39,27.42,570880.0,24.8872,24.9145,24.8872,24.9145,570880.0
2016-04-01 14:00:00,27.42,27.44,27.41,27.44,494108.0,24.9145,24.9327,24.9054,24.9327,494108.0
2016-04-01 14:05:00,27.44,27.45,27.42,27.45,719868.0,24.9327,24.9418,24.9145,24.9418,719868.0
2016-04-01 14:10:00,27.45,27.45,27.43,27.44,574128.0,24.9418,24.9418,24.9236,24.9327,574128.0
2016-04-01 14:15:00,27.44,27.46,27.41,27.41,723988.0,24.9327,24.9508,24.9054,24.9054,723988.0
2016-04-01 14:20:00,27.41,27.43,27.4,27.4,532320.0,24.9054,24.9236,24.8963,24.8963,532320.0
2016-04-01 14:25:00,27.4,27.41,27.38,27.4,618256.0,24.8963,24.9054,24.8782,24.8963,618256.0
2016-04-01 14:30:00,27.4,27.42,27.39,27.41,395104.0,24.8963,24.9145,24.8872,24.9054,395104.0
2016-04-01 14:35:00,27.41,27.43,27.4,27.43,791016.0,24.9054,24.9236,24.8963,24.9236,791016.0
2016-04-01 14:40:00,27.43,27.44,27.42,27.42,523200.0,24.9236,24.9327,24.9145,24.9145,523200.0
2016-04-01 14:45:00,27.42,27.44,27.42,27.44,632008.0,24.9145,24.9327,24.9145,24.9327,632008.0
2016-04-01 14:50:00,27.44,27.45,27.42,27.43,729228.0,24.9327,24.9418,24.9145,24.9236,729228.0
2016-04-01 14:55:00,27.43,27.43,27.42,27.42,306640.0,24.9236,24.9236,24.9145,24.9145,306640.0
2016-04-01 15:00:00,27.42,27.44,27.42,27.43,525996.0,24.9145,24.9327,24.9145,24.9236,525996.0
2016-04-01 15:05:00,27.43,27.44,27.41,27.43,560332.0,24.9236,24.9327,24.9054,24.9236,560332.0
2016-04-01 15:10:00,27.43,27.43,27.41,27.41,792040.0,24.9236,24.9236,24.9054,24.9054,792040.0
2016-04-01 15:15:00,27.41,27.42,27.39,27.4,708116.0,24.9054,24.9145,24.8872,24.8963,708116.0
2016-04-01 15:20:00,27.4,27.42,27.39,27.39,622728.0,24.8963,24.9145,24.8872,24.8872,622728.0
2016-04-01 15:25:00,27.39,27.43,27.38,27.43,1072288.0,24.8872,24.9236,24.8782,24.9236,1072288.0
2016-04-01 15:30:00,27.43,27.45,27.42,27.44,1286260.0,24.9236,24.9418,24.9145,24.9327,1286260.0
2016-04-01 15:35:00,27.44,27.45,27.43,27.45,1042828.0,24.9327,24.9418,24.9236,24.9418,1042828.0
2016-04-01 15:40:00,27.45,27.45,27.42,27.43,879476.0,24.9418,24.9418,24.9145,24.9236,879476.0
2016-04-01 15:45:00,27.43,27.48,27.43,27.48,2056220.0,24.9236,24.969,24.9236,24.969,2056220.0
2016-04-01 15:50:00,27.48,27.5,27.46,27.47,2177224.0,24.969,24.9872,24.9508,24.9599,2177224.0
2016-04-01 15:55:00,27.47,27.5,27.46,27.49,5026964.0,24.9599,24.9872,24.9508,24.9781,5026964.0
2016-04-04 09:30:00,27.61,27.72,27.57,27.72,6202804.0,25.0871,25.1871,25.0508,25.1871,6202804.0
2016-04-04 09:35:00,27.72,27.75,27.6,27.67,3815744.0,25.1871,25.2143,25.078,25.1417,3815744.0
2016-04-04 09:40:00,27.67,27.75,27.66,27.71,2529816.0,25.1417,25.2143,25.1326,25.178,2529816.0
2016-04-04 09:45:00,27.71,27.79,27.68,27.72,3497400.0,25.178,25.2507,25.1507,25.1871,3497400.0
2016-04-04 09:50:00,27.72,27.79,27.64,27.78,2905312.0,25.1871,25.2507,25.1144,25.2416,2905312.0
2016-04-04 09:55:00,27.78,27.93,27.76,27.93,5110528.0,25.2416,25.3779,25.2234,25.3779,5110528.0
2016-04-04 10:00:00,27.93,28.0,27.9,27.93,5333904.0,25.3779,25.4415,25.3506,25.3779,5333904.0
2016-04-04 10:05:00,27.93,27.96,27.9,27.93,2932904.0,25.3779,25.4052,25.3506,25.3779,2932904.0
2016-04-04 10:10:00,27.93,27.93,27.86,27.91,2490000.0,25.3779,25.3779,25.3143,25.3597,2490000.0
2016-04-04 10:15:00,27.91,27.92,27.86,27.9,2137788.0,25.3597,25.3688,25.3143,25.3506,2137788.0
2016-04-04 10:20:00,27.9,27.97,27.88,27.96,2376628.0,25.3506,25.4142,25.3325,25.4052,2376628.0
2016-04-04 10:25:00,27.96,28.04,27.96,28.01,3896588.0,25.4052,25.4778,25.4052,25.4506,3896588.0
2016-04-04 10:30:00,28.01,28.05,27.97,28.02,2735280.0,25.4506,25.4869,25.4142,25.4597,2735280.0
2016-04-04 10:35:00,28.02,28.05,27.94,27.95,2217928.0,25.4597,25.4869,25.387,25.3961,2217928.0
2016-04-04 10:40:00,27.95,27.96,27.93,27.95,1623640.0,25.3961,25.4052,25.3779,25.3961,1623640.0
2016-04-04 10:45:00,27.95,27.96,27.9,27.92,1585864.0,25.3961,25.4052,25.3506,25.3688,1585864.0
2016-04-04 10:50:00,27.92,27.92,27.87,27.88,1691588.0,25.3688,25.3688,25.3234,25.3325,1691588.0
2016-04-04 10:55:00,27.88,27.89,27.85,27.87,1635808.0,25.3325,25.3416,25.3052,25.3234,1635808.0
2016-04-04 11:00:00,27.87,27.87,27.82,27.83,1682344.0,25.3234,25.3234,25.2779,25.287,1682344.0
2016-04-04 11:05:00,27.83,27.89,27.81,27.89,2347524.0,25.287,25.3416,25.2689,25.3416,2347524.0
2016-04-04 11:10:00,27.89,27.89,27.82,27.83,1419492.0,25.3416,25.3416,25.2779,25.287,1419492.0
2016-04-04 11:15:00,27.83,27.85,27.78,27.83,1719768.0,25.287,25.3052,25.2416,25.287,1719768.0
2016-04-04 11:20:00,27.83,27.85,27.81,27.82,1304412.0,25.287,25.3052,25.2689,25.2779,1304412.0
2016-04-04 11:25:00,27.82,27.82,27.78,27.79,1422024.0,25.2779,25.2779,25.2416,25.2507,1422024.0
2016-04-04 11:30:00,27.79,27.86,27.79,27.86,1139148.0,25.2507,25.3143,25.2507,25.3143,1139148.0
2016-04-04 11:35:00,27.86,27.87,27.84,27.86,1151532.0,25.3143,25.3234,25.2961,25.3143,1151532.0
2016-04-04 11:40:00,27.86,27.87,27.84,27.85,778064.0,25.3143,25.3234,25.2961,25.3052,778064.0
2016-04-04 11:45:00,27.85,27.89,27.85,27.86,1149500.0,25.3052,25.3416,25.3052,25.3143,1149500.0
2016-04-04 11:50:00,27.86,27.9,27.86,27.89,1104336.0,25.3143,25.3506,25.3143,25.3416,1104336.0
2016-04-04 11:55:00,27.89,27.91,27.87,27.9,1016172.0,25.3416,25.3597,25.3234,25.3506,1016172.0
2016-04-04 12:00:00,27.9,27.92,27.88,27.91,1177620.0,25.3506,25.3688,25.3325,25.3597,1177620.0
2016-04-04 12:05:00,27.91,27.94,27.9,27.93,1583828.0,25.3597,25.387,25.3506,25.3779,1583828.0
2016-04-04 12:10:00,27.93,27.94,27.92,27.94,919512.0,25.3779,25.387,25.3688,25.387,919512.0
2016-04-04 12:15:00,27.94,27.96,27.94,27.95,1035128.0,25.387,25.4052,25.387,25.3961,1035128.0
2016-04-04 12:20:00,27.95,27.96,27.95,27.95,648464.0,25.3961,25.4052,25.3961,25.3961,648464.0
2016-04-04 12:25:00,27.95,27.96,27.89,27.9,858088.0,25.3961,25.4052,25.3416,25.3506,858088.0
2016-04-04 12:30:00,27.9,27.93,27.9,27.92,636688.0,25.3506,25.3779,25.3506,25.3688,636688.0
2016-04-04 12:35:00,27.92,27.94,27.9,27.92,890868.0,25.3688,25.387,25.3506,25.3688,890868.0
2016-04-04 12:40:00,27.92,27.95,27.91,27.91,924300.0,25.3688,25.3961,25.3597,25.3597,924300.0
2016-04-04 12:45:00,27.91,27.94,27.91,27.93,616240.0,25.3597,25.387,25.3597,25.3779,616240.0
2016-04-04 12:50:00,27.93,27.98,27.93,27.97,1311268.0,25.3779,25.4233,25.3779,25.4142,1311268.0
2016-04-04 12:55:00,27.97,27.99,27.96,27.99,1117836.0,25.4142,25.4324,25.4052,25.4324,1117836.0
2016-04-04 13:00:00,27.99,28.0,27.94,27.95,1101860.0,25.4324,25.4415,25.387,25.3961,1101860.0
2016-04-04 13:05:00,27.95,27.97,27.94,27.94,591436.0,25.3961,25.4142,25.387,25.387,591436.0
2016-04-04 13:10:00,27.94,27.96,27.92,27.95,1145064.0,25.387,25.4052,25.3688,25.3961,1145064.0
2016-04-04 13:15:00,27.95,27.96,27.92,27.93,1095508.0,25.3961,25.4052,25.3688,25.3779,1095508.0
2016-04-04 13:20:00,27.93,27.95,27.93,27.94,1103604.0,25.3779,25.3961,25.3779,25.387,1103604.0
2016-04-04 13:25:00,27.93,27.94,27.92,27.93,717060.0,25.3779,25.387,25.3688,25.3779,717060.0
2016-04-04 13:30:00,27.93,27.94,27.9,27.91,847800.0,25.3779,25.387,25.3506,25.3597,847800.0
2016-04-04 13:35:00,27.91,27.93,27.9,27.93,998796.0,25.3597,25.3779,25.3506,25.3779,998796.0
2016-04-04 13:40:00,27.93,27.94,27.89,27.91,1534472.0,25.3779,25.387,25.3416,25.3597,1534472.0
2016-04-04 13:45:00,27.91,27.92,27.9,27.9,1304856.0,25.3597,25.3688,25.3506,25.3506,1304856.0
2016-04-04 13:50:00,27.9,27.92,27.89,27.91,681220.0,25.3506,25.3688,25.3416,25.3597,681220.0
2016-04-04 13:55:00,27.91,27.91,27.83,27.86,1631092.0,25.3597,25.3597,25.287,25.3143,1631092.0
2016-04-04 14:00:00,27.86,27.86,27.83,27.84,1295468.0,25.3143,25.3143,25.287,25.2961,1295468.0
2016-04-04 14:05:00,27.84,27.86,27.82,27.82,947088.0,25.2961,25.3143,25.2779,25.2779,947088.0
2016-04-04 14:10:00,27.82,27.85,27.8,27.84,1063888.0,25.2779,25.3052,25.2598,25.2961,1063888.0
2016-04-04 14:15:00,27.84,27.84,27.78,27.82,1251956.0,25.2961,25.2961,25.2416,25.2779,1251956.0
2016-04-04 14:20:00,27.82,27.83,27.79,27.8,592968.0,25.2779,25.287,25.2507,25.2598,592968.0
2016-04-04 14:25:00,27.8,27.85,27.8,27.84,962640.0,25.2598,25.3052,25.2598,25.2961,962640.0
2016-04-04 14:30:00,27.84,27.86,27.83,27.85,1214692.0,25.2961,25.3143,25.287,25.3052,1214692.0
2016-04-04 14:35:00,27.85,27.87,27.83,27.84,1014012.0,25.3052,25.3234,25.287,25.2961,1014012.0
2016-04-04 14:40:00,27.84,27.88,27.84,27.87,1252992.0,25.2961,25.3325,25.2961,25.3234,1252992.0
2016-04-04 14:45:00,27.87,27.88,27.86,27.87,1225912.0,25.3234,25.3325,25.3143,25.3234,1225912.0
2016-04-04 14:50:00,27.87,27.88,27.84,27.84,853252.0,25.3234,25.3325,25.2961,25.2961,853252.0
2016-04-04 14:55:00,27.84,27.85,27.81,27.82,863524.0,25.2961,25.3052,25.2689,25.2779,863524.0
2016-04-04 15:00:00,27.82,27.85,27.82,27.83,1418732.0,25.2779,25.3052,25.2779,25.287,1418732.0
2016-04-04 15:05:00,27.83,27.83,27.8,27.81,1081524.0,25.287,25.287,25.2598,25.2689,1081524.0
2016-04-04 15:10:00,27.81,27.82,27.8,27.81,714412.0,25.2689,25.2779,25.2598,25.2689,714412.0
2016-04-04 15:15:00,27.81,27.84,27.81,27.82,883804.0,25.2689,25.2961,25.2689,25.2779,883804.0
2016-04-04 15:20:00,27.82,27.83,27.78,27.78,1236264.0,25.2779,25.287,25.2416,25.2416,1236264.0
2016-04-04 15:25:00,27.78,27.78,27.74,27.76,2067252.0,25.2416,25.2416,25.2053,25.2234,2067252.0
2016-04-04 15:30:00,27.77,27.82,27.76,27.81,1533716.0,25.2325,25.2779,25.2234,25.2689,1533716.0
2016-04-04 15:35:00,27.81,27.83,27.79,27.8,1458776.0,25.2689,25.287,25.2507,25.2598,1458776.0
2016-04-04 15:40:00,27.79,27.81,27.78,27.79,1329048.0,25.2507,25.2689,25.2416,25.2507,1329048.0
2016-04-04 15:45:00,27.79,27.8,27.76,27.77,1558384.0,25.2507,25.2598,25.2234,25.2325,1558384.0
2016-04-04 15:50:00,27.76,27.8,27.76,27.77,2110364.0,25.2234,25.2598,25.2234,25.2325,2110364.0
2016-04-04 15:55:00,27.77,27.79,27.75,27.78,4156492.0,25.2325,25.2507,25.2143,25.2416,4156492.0
2016-04-05 09:30:00,27.38,27.58,27.36,27.56,5313664.0,24.8782,25.0599,24.86,25.0417,5313664.0
2016-04-05 09:35:00,27.56,27.61,27.51,27.52,2679556.0,25.0417,25.0871,24.9963,25.0054,2679556.0
2016-04-05 09:40:00,27.52,27.54,27.46,27.47,2415448.0,25.0054,25.0235,24.9508,24.9599,2415448.0
2016-04-05 09:45:00,27.47,27.48,27.4,27.43,2397972.0,24.9599,24.969,24.8963,24.9236,2397972.0
2016-04-05 09:50:00,27.43,27.47,27.41,27.42,1692164.0,24.9236,24.9599,24.9054,24.9145,1692164.0
2016-04-05 09:55:00,27.42,27.45,27.38,27.44,2141160.0,24.9145,24.9418,24.8782,24.9327,2141160.0
2016-04-05 10:00:00,27.45,27.52,27.44,27.5,2401192.0,24.9418,25.0054,24.9327,24.9872,2401192.0
2016-04-05 10:05:00,27.5,27.6,27.49,27.58,2188172.0,24.9872,25.078,24.9781,25.0599,2188172.0
2016-04-05 10:10:00,27.58,27.6,27.53,27.56,1641228.0,25.0599,25.078,25.0144,25.0417,1641228.0
2016-04-05 10:15:00,27.56,27.6,27.54,27.59,1408320.0,25.0417,25.078,25.0235,25.069,1408320.0
2016-04-05 10:20:00,27.59,27.61,27.55,27.56,1081280.0,25.069,25.0871,25.0326,25.0417,1081280.0
2016-04-05 10:25:00,27.56,27.65,27.54,27.64,1344508.0,25.0417,25.1235,25.0235,25.1144,1344508.0
2016-04-05 10:30:00,27.64,27.68,27.6,27.68,1504708.0,25.1144,25.1507,25.078,25.1507,1504708.0
2016-04-05 10:35:00,27.68,27.68,27.59,27.6,1552388.0,25.1507,25.1507,25.069,25.078,1552388.0
2016-04-05 10:40:00,27.6,27.62,27.57,27.58,1129500.0,25.078,25.0962,25.0508,25.0599,1129500.0
2016-04-05 10:45:00,27.58,27.66,27.56,27.66,1673800.0,25.0599,25.1326,25.0417,25.1326,1673800.0
2016-04-05 10:50:00,27.66,27.68,27.63,27.65,1420652.0,25.1326,25.1507,25.1053,25.1235,1420652.0
2016-04-05 10:55:00,27.65,27.65,27.58,27.58,980068.0,25.1235,25.1235,25.0599,25.0599,980068.0
2016-04-05 11:00:00,27.58,27.61,27.56,27.57,1485068.0,25.0599,25.0871,25.0417,25.0508,1485068.0
2016-04-05 11:05:00,27.57,27.61,27.56,27.58,800396.0,25.0508,25.0871,25.0417,25.0599,800396.0
2016-04-05 11:10:00,27.58,27.6,27.56,27.56,1018640.0,25.0599,25.078,25.0417,25.0417,1018640.0
2016-04-05 11:15:00,27.56,27.58,27.54,27.56,916016.0,25.0417,25.0599,25.0235,25.0417,916016.0
2016-04-05 11:20:00,27.56,27.61,27.56,27.56,1352272.0,25.0417,25.0871,25.0417,25.0417,1352272.0
2016-04-05 11:25:00,27.56,27.57,27.53,27.54,1017516.0,25.0417,25.0508,25.0144,25.0235,1017516.0
2016-04-05 11:30:00,27.54,27.57,27.52,27.53,1172284.0,25.0235,25.0508,25.0054,25.0144,1172284.0
2016-04-05 11:35:00,27.53,27.55,27.51,27.54,928840.0,25.0144,25.0326,24.9963,25.0235,928840.0
2016-04-05 11:40:00,27.54,27.55,27.5,27.53,663216.0,25.0235,25.0326,24.9872,25.0144,663216.0
2016-04-05 11:45:00,27.53,27.53,27.49,27.51,1013400.0,25.0144,25.0144,24.9781,24.9963,1013400.0
2016-04-05 11:50:00,27.5,27.51,27.48,27.49,1367084.0,24.9872,24.9963,24.969,24.9781,1367084.0
2016-04-05 11:55:00,27.49,27.5,27.46,27.5,999104.0,24.9781,24.9872,24.9508,24.9872,999104.0
2016-04-05 12:00:00,27.49,27.54,27.49,27.53,1061624.0,24.9781,25.0235,24.9781,25.0144,1061624.0
2016-04-05 12:05:00,27.53,27.55,27.53,27.53,419252.0,25.0144,25.0326,25.0144,25.0144,419252.0
2016-04-05 12:10:00,27.54,27.54,27.49,27.5,673232.0,25.0235,25.0235,24.9781,24.9872,673232.0
2016-04-05 12:15:00,27.49,27.5,27.45,27.45,969800.0,24.9781,24.9872,24.9418,24.9418,969800.0
2016-04-05 12:20:00,27.45,27.46,27.44,27.45,756932.0,24.9418,24.9508,24.9327,24.9418,756932.0
2016-04-05 12:25:00,27.45,27.46,27.43,27.43,682336.0,24.9418,24.9508,24.9236,24.9236,682336.0
2016-04-05 12:30:00,27.43,27.44,27.42,27.42,614676.0,24.9236,24.9327,24.9145,24.9145,614676.0
2016-04-05 12:35:00,27.42,27.49,27.42,27.48,957024.0,24.9145,24.9781,24.9145,24.969,957024.0
2016-04-05 12:40:00,27.48,27.48,27.46,27.47,465356.0,24.969,24.969,24.9508,24.9599,465356.0
2016-04-05 12:45:00,27.47,27.47,27.44,27.45,480960.0,24.9599,24.9599,24.9327,24.9418,480960.0
2016-04-05 12:50:00,27.45,27.46,27.44,27.45,780692.0,24.9418,24.9508,24.9327,24.9418,780692.0
2016-04-05 12:55:00,27.45,27.5,27.44,27.49,1260164.0,24.9418,24.9872,24.9327,24.9781,1260164.0
2016-04-05 13:00:00,27.49,27.49,27.46,27.46,1124596.0,24.9781,24.9781,24.9508,24.9508,1124596.0
2016-04-05 13:05:00,27.46,27.46,27.43,27.43,570700.0,24.9508,24.9508,24.9236,24.9236,570700.0
2016-04-05 13:10:00,27.43,27.49,27.43,27.48,951388.0,24.9236,24.9781,24.9236,24.969,951388.0
2016-04-05 13:15:00,27.48,27.49,27.46,27.47,718912.0,24.969,24.9781,24.9508,24.9599,718912.0
2016-04-05 13:20:00,27.47,27.48,27.46,27.47,698500.0,24.9599,24.969,24.9508,24.9599,698500.0
2016-04-05 13:25:00,27.47,27.48,27.45,27.48,664452.0,24.9599,24.969,24.9418,24.969,664452.0
2016-04-05 13:30:00,27.48,27.48,27.47,27.47,764888.0,24.969,24.969,24.9599,24.9599,764888.0
2016-04-05 13:35:00,27.48,27.49,27.46,27.48,967584.0,24.969,24.9781,24.9508,24.969,967584.0
2016-04-05 13:40:00,27.48,27.49,27.47,27.48,923924.0,24.969,24.9781,24.9599,24.969,923924.0
2016-04-05 13:45:00,27.48,27.5,27.48,27.49,723456.0,24.969,24.9872,24.969,24.9781,723456.0
2016-04-05 13:50:00,27.49,27.56,27.49,27.55,1631752.0,24.9781,25.0417,24.9781,25.0326,1631752.0
2016-04-05 13:55:00,27.55,27.55,27.53,27.54,501744.0,25.0326,25.0326,25.0144,25.0235,501744.0
2016-04-05 14:00:00,27.54,27.55,27.52,27.53,739908.0,25.0235,25.0326,25.0054,25.0144,739908.0
2016-04-05 14:05:00,27.53,27.54,27.51,27.54,573572.0,25.0144,25.0235,24.9963,25.0235,573572.0
2016-04-05 14:10:00,27.54,27.54,27.49,27.5,847880.0,25.0235,25.0235,24.9781,24.9872,847880.0
2016-04-05 14:15:00,27.5,27.53,27.48,27.52,853592.0,24.9872,25.0144,24.969,25.0054,853592.0
2016-04-05 14:20:00,27.52,27.53,27.49,27.5,795656.0,25.0054,25.0144,24.9781,24.9872,795656.0
2016-04-05 14:25:00,27.5,27.55,27.5,27.54,900680.0,24.9872,25.0326,24.9872,25.0235,900680.0
2016-04-05 14:30:00,27.54,27.56,27.53,27.54,768008.0,25.0235,25.0417,25.0144,25.0235,768008.0
2016-04-05 14:35:00,27.54,27.56,27.52,27.55,591988.0,25.0235,25.0417,25.0054,25.0326,591988.0
2016-04-05 14:40:00,27.55,27.58,27.54,27.55,552008.0,25.0326,25.0599,25.0235,25.0326,552008.0
2016-04-05 14:45:00,27.55,27.55,27.53,27.53,592704.0,25.0326,25.0326,25.0144,25.0144,592704.0
2016-04-05 14:50:00,27.53,27.56,27.53,27.55,890620.0,25.0144,25.0417,25.0144,25.0326,890620.0
2016-04-05 14:55:00,27.55,27.57,27.55,27.56,796248.0,25.0326,25.0508,25.0326,25.0417,796248.0
2016-04-05 15:00:00,27.56,27.57,27.54,27.55,684580.0,25.0417,25.0508,25.0235,25.0326,684580.0
2016-04-05 15:05:00,27.55,27.56,27.53,27.54,825528.0,25.0326,25.0417,25.0144,25.0235,825528.0
2016-04-05 15:10:00,27.54,27.55,27.5,27.52,846392.0,25.0235,25.0326,24.9872,25.0054,846392.0
2016-04-05 15:15:00,27.52,27.53,27.5,27.52,569604.0,25.0054,25.0144,24.9872,25.0054,569604.0
2016-04-05 15:20:00,27.52,27.53,27.46,27.48,1072492.0,25.0054,25.0144,24.9508,24.969,1072492.0
2016-04-05 15:25:00,27.48,27.51,27.47,27.49,873604.0,24.969,24.9963,24.9599,24.9781,873604.0
2016-04-05 15:30:00,27.49,27.52,27.47,27.5,803380.0,24.9781,25.0054,24.9599,24.9872,803380.0
2016-04-05 15:35:00,27.5,27.51,27.47,27.48,836888.0,24.9872,24.9963,24.9599,24.969,836888.0
2016-04-05 15:40:00,27.48,27.49,27.45,27.46,768972.0,24.969,24.9781,24.9418,24.9508,768972.0
2016-04-05 15:45:00,27.46,27.49,27.45,27.47,1131392.0,24.9508,24.9781,24.9418,24.9599,1131392.0
2016-04-05 15:50:00,27.47,27.49,27.43,27.45,1874564.0,24.9599,24.9781,24.9236,24.9418,1874564.0
2016-04-05 15:55:00,27.45,27.46,27.4,27.45,3972724.0,24.9418,24.9508,24.8963,24.9418,3972724.0
2016-04-06 09:30:00,27.56,27.63,27.51,27.55,4135612.0,25.0417,25.1053,24.9963,25.0326,4135612.0
2016-04-06 09:35:00,27.55,27.58,27.42,27.48,2713928.0,25.0326,25.0599,24.9145,24.969,2713928.0
2016-04-06 09:40:00,27.48,27.51,27.46,27.48,1979752.0,24.969,24.9963,24.9508,24.969,1979752.0
2016-04-06 09:45:00,27.47,27.5,27.43,27.5,2162052.0,24.9599,24.9872,24.9236,24.9872,2162052.0
2016-04-06 09:50:00,27.5,27.5,27.46,27.5,2305132.0,24.9872,24.9872,24.9508,24.9872,2305132.0
2016-04-06 09:55:00,27.5,27.52,27.45,27.47,1804528.0,24.9872,25.0054,24.9418,24.9599,1804528.0
2016-04-06 10:00:00,27.47,27.51,27.47,27.48,1526768.0,24.9599,24.9963,24.9599,24.969,1526768.0
2016-04-06 10:05:00,27.48,27.49,27.45,27.46,1287960.0,24.969,24.9781,24.9418,24.9508,1287960.0
2016-04-06 10:10:00,27.46,27.47,27.41,27.42,1687200.0,24.9508,24.9599,24.9054,24.9145,1687200.0
2016-04-06 10:15:00,27.42,27.45,27.4,27.4,1448648.0,24.9145,24.9418,24.8963,24.8963,1448648.0
2016-04-06 10:20:00,27.4,27.4,27.36,27.36,2523508.0,24.8963,24.8963,24.86,24.86,2523508.0
2016-04-06 10:25:00,27.36,27.36,27.3,27.32,3002456.0,24.86,24.86,24.8055,24.8236,3002456.0
2016-04-06 10:30:00,27.32,27.39,27.3,27.38,2399464.0,24.8236,24.8872,24.8055,24.8782,2399464.0
2016-04-06 10:35:00,27.38,27.42,27.36,27.39,1436064.0,24.8782,24.9145,24.86,24.8872,1436064.0
2016-04-06 10:40:00,27.39,27.45,27.39,27.42,1155564.0,24.8872,24.9418,24.8872,24.9145,1155564.0
2016-04-06 10:45:00,27.42,27.48,27.42,27.44,1329684.0,24.9145,24.969,24.9145,24.9327,1329684.0
2016-04-06 10:50:00,27.44,27.46,27.42,27.45,992424.0,24.9327,24.9508,24.9145,24.9418,992424.0
2016-04-06 10:55:00,27.45,27.48,27.44,27.48,1145712.0,24.9418,24.969,24.9327,24.969,1145712.0
2016-04-06 11:00:00,27.48,27.48,27.45,27.46,953764.0,24.969,24.969,24.9418,24.9508,953764.0
2016-04-06 11:05:00,27.46,27.48,27.46,27.48,1094920.0,24.9508,24.969,24.9508,24.969,1094920.0
2016-04-06 11:10:00,27.48,27.54,27.48,27.53,2296824.0,24.969,25.0235,24.969,25.0144,2296824.0
2016-04-06 11:15:00,27.53,27.55,27.51,27.52,1010832.0,25.0144,25.0326,24.9963,25.0054,1010832.0
2016-04-06 11:20:00,27.52,27.53,27.49,27.51,840848.0,25.0054,25.0144,24.9781,24.9963,840848.0
2016-04-06 11:25:00,27.51,27.53,27.51,27.53,729228.0,24.9963,25.0144,24.9963,25.0144,729228.0
2016-04-06 11:30:00,27.53,27.54,27.49,27.49,1061248.0,25.0144,25.0235,24.9781,24.9781,1061248.0
2016-04-06 11:35:00,27.49,27.51,27.48,27.49,1057208.0,24.9781,24.9963,24.969,24.9781,1057208.0
2016-04-06 11:40:00,27.49,27.54,27.49,27.52,899280.0,24.9781,25.0235,24.9781,25.0054,899280.0
2016-04-06 11:45:00,27.52,27.54,27.51,27.52,930592.0,25.0054,25.0235,24.9963,25.0054,930592.0
2016-04-06 11:50:00,27.52,27.54,27.51,27.54,818292.0,25.0054,25.0235,24.9963,25.0235,818292.0
2016-04-06 11:55:00,27.54,27.56,27.54,27.55,1166252.0,25.0235,25.0417,25.0235,25.0326,1166252.0
2016-04-06 12:00:00,27.55,27.56,27.54,27.55,615856.0,25.0326,25.0417,25.0235,25.0326,615856.0
2016-04-06 12:05:00,27.55,27.56,27.54,27.56,481256.0,25.0326,25.0417,25.0235,25.0417,481256.0
2016-04-06 12:10:00,27.56,27.57,27.54,27.56,715232.0,25.0417,25.0508,25.0235,25.0417,715232.0
2016-04-06 12:15:00,27.56,27.57,27.55,27.57,441760.0,25.0417,25.0508,25.0326,25.0508,441760.0
2016-04-06 12:20:00,27.57,27.61,27.57,27.6,1247392.0,25.0508,25.0871,25.0508,25.078,1247392.0
2016-04-06 12:25:00,27.6,27.61,27.58,27.59,619460.0,25.078,25.0871,25.0599,25.069,619460.0
2016-04-06 12:30:00,27.59,27.6,27.56,27.58,790192.0,25.069,25.078,25.0417,25.0599,790192.0
2016-04-06 12:35:00,27.58,27.59,27.56,27.58,603852.0,25.0599,25.069,25.0417,25.0599,603852.0
2016-04-06 12:40:00,27.58,27.59,27.57,27.58,564136.0,25.0599,25.069,25.0508,25.0599,564136.0
2016-04-06 12:45:00,27.58,27.59,27.56,27.57,522716.0,25.0599,25.069,25.0417,25.0508,522716.0
2016-04-06 12:50:00,27.57,27.59,27.57,27.58,289092.0,25.0508,25.069,25.0508,25.0599,289092.0
2016-04-06 12:55:00,27.58,27.58,27.54,27.54,608612.0,25.0599,25.0599,25.0235,25.0235,608612.0
2016-04-06 13:00:00,27.54,27.56,27.54,27.56,689900.0,25.0235,25.0417,25.0235,25.0417,689900.0
2016-04-06 13:05:00,27.56,27.58,27.55,27.57,658400.0,25.0417,25.0599,25.0326,25.0508,658400.0
2016-04-06 13:10:00,27.57,27.61,27.57,27.58,674256.0,25.0508,25.0871,25.0508,25.0599,674256.0
2016-04-06 13:15:00,27.59,27.59,27.54,27.54,580380.0,25.069,25.069,25.0235,25.0235,580380.0
2016-04-06 13:20:00,27.54,27.54,27.51,27.53,905832.0,25.0235,25.0235,24.9963,25.0144,905832.0
2016-04-06 13:25:00,27.53,27.54,27.52,27.54,472276.0,25.0144,25.0235,25.0054,25.0235,472276.0
2016-04-06 13:30:00,27.54,27.56,27.53,27.55,602640.0,25.0235,25.0417,25.0144,25.0326,602640.0
2016-04-06 13:35:00,27.55,27.55,27.53,27.53,473868.0,25.0326,25.0326,25.0144,25.0144,473868.0
2016-04-06 13:40:00,27.53,27.54,27.52,27.53,490832.0,25.0144,25.0235,25.0054,25.0144,490832.0
2016-04-06 13:45:00,27.54,27.54,27.5,27.51,454988.0,25.0235,25.0235,24.9872,24.9963,454988.0
2016-04-06 13:50:00,27.51,27.53,27.51,27.52,347608.0,24.9963,25.0144,24.9963,25.0054,347608.0
2016-04-06 13:55:00,27.52,27.53,27.5,27.52,484228.0,25.0054,25.0144,24.9872,25.0054,484228.0
2016-04-06 14:00:00,27.52,27.53,27.49,27.53,1512748.0,25.0054,25.0144,24.9781,25.0144,1512748.0
2016-04-06 14:05:00,27.53,27.56,27.5,27.5,979244.0,25.0144,25.0417,24.9872,24.9872,979244.0
2016-04-06 14:10:00,27.51,27.51,27.48,27.5,817184.0,24.9963,24.9963,24.969,24.9872,817184.0
2016-04-06 14:15:00,27.5,27.52,27.5,27.51,695936.0,24.9872,25.0054,24.9872,24.9963,695936.0
2016-04-06 14:20:00,27.51,27.53,27.5,27.5,590268.0,24.9963,25.0144,24.9872,24.9872,590268.0
2016-04-06 14:25:00,27.5,27.51,27.46,27.49,733268.0,24.9872,24.9963,24.9508,24.9781,733268.0
2016-04-06 14:30:00,27.49,27.52,27.47,27.48,603708.0,24.9781,25.0054,24.9599,24.969,603708.0
2016-04-06 14:35:00,27.47,27.49,27.45,27.49,625224.0,24.9599,24.9781,24.9418,24.9781,625224.0
2016-04-06 14:40:00,27.48,27.5,27.48,27.48,458328.0,24.969,24.9872,24.969,24.969,458328.0
2016-04-06 14:45:00,27.48,27.49,27.47,27.49,602892.0,24.969,24.9781,24.9599,24.9781,602892.0
2016-04-06 14:50:00,27.49,27.5,27.48,27.48,568680.0,24.9781,24.9872,24.969,24.969,568680.0
2016-04-06 14:55:00,27.49,27.53,27.49,27.52,769220.0,24.9781,25.0144,24.9781,25.0054,769220.0
2016-04-06 15:00:00,27.52,27.57,27.5,27.56,1091916.0,25.0054,25.0508,24.9872,25.0417,1091916.0
2016-04-06 15:05:00,27.56,27.58,27.55,27.57,858400.0,25.0417,25.0599,25.0326,25.0508,858400.0
2016-04-06 15:10:00,27.57,27.58,27.55,27.56,851996.0,25.0508,25.0599,25.0326,25.0417,851996.0
2016-04-06 15:15:00,27.56,27.6,27.56,27.6,1296076.0,25.0417,25.078,25.0417,25.078,1296076.0
2016-04-06 15:20:00,27.6,27.6,27.58,27.59,793952.0,25.078,25.078,25.0599,25.069,793952.0
2016-04-06 15:25:00,27.59,27.61,27.58,27.6,768620.0,25.069,25.0871,25.0599,25.078,768620.0
2016-04-06 15:30:00,27.6,27.63,27.6,27.61,1421148.0,25.078,25.1053,25.078,25.0871,1421148.0
2016-04-06 15:35:00,27.61,27.62,27.59,27.6,921028.0,25.0871,25.0962,25.069,25.078,921028.0
2016-04-06 15:40:00,27.6,27.64,27.6,27.64,1288372.0,25.078,25.1144,25.078,25.1144,1288372.0
2016-04-06 15:45:00,27.64,27.67,27.63,27.67,2118224.0,25.1144,25.1417,25.1053,25.1417,2118224.0
2016-04-06 15:50:00,27.67,27.71,27.65,27.7,2053696.0,25.1417,25.178,25.1235,25.1689,2053696.0
2016-04-06 15:55:00,27.7,27.75,27.7,27.74,4618088.0,25.1689,25.2143,25.1689,25.2053,4618088.0
2016-04-07 09:30:00,27.5,27.54,27.4,27.47,5062920.0,24.9872,25.0235,24.8963,24.9599,5062920.0
2016-04-07 09:35:00,27.47,27.57,27.43,27.45,4473284.0,24.9599,25.0508,24.9236,24.9418,4473284.0
2016-04-07 09:40:00,27.46,27.5,27.45,27.48,2375544.0,24.9508,24.9872,24.9418,24.969,2375544.0
2016-04-07 09:45:00,27.47,27.48,27.39,27.42,2715608.0,24.9599,24.969,24.8872,24.9145,2715608.0
2016-04-07 09:50:00,27.42,27.43,27.4,27.43,1470956.0,24.9145,24.9236,24.8963,24.9236,1470956.0
2016-04-07 09:55:00,27.43,27.5,27.43,27.48,1762668.0,24.9236,24.9872,24.9236,24.969,1762668.0
2016-04-07 10:00:00,27.48,27.53,27.45,27.51,1775844.0,24.969,25.0144,24.9418,24.9963,1775844.0
2016-04-07 10:05:00,27.51,27.54,27.5,27.51,1327224.0,24.9963,25.0235,24.9872,24.9963,1327224.0
2016-04-07 10:10:00,27.51,27.51,27.44,27.44,1314792.0,24.9963,24.9963,24.9327,24.9327,1314792.0
2016-04-07 10:15:00,27.44,27.45,27.41,27.45,1345196.0,24.9327,24.9418,24.9054,24.9418,1345196.0
2016-04-07 10:20:00,27.44,27.45,27.4,27.42,1000144.0,24.9327,24.9418,24.8963,24.9145,1000144.0
2016-04-07 10:25:00,27.42,27.61,27.38,27.39,1492492.0,24.9145,25.0871,24.8782,24.8872,1492492.0
2016-04-07 10:30:00,27.39,27.44,27.36,27.43,2059948.0,24.8872,24.9327,24.86,24.9236,2059948.0
2016-04-07 10:35:00,27.43,27.43,27.39,27.39,887248.0,24.9236,24.9236,24.8872,24.8872,887248.0
2016-04-07 10:40:00,27.39,27.41,27.38,27.38,975872.0,24.8872,24.9054,24.8782,24.8782,975872.0
2016-04-07 10:45:00,27.38,27.43,27.38,27.42,1061684.0,24.8782,24.9236,24.8782,24.9145,1061684.0
2016-04-07 10:50:00,27.43,27.43,27.38,27.39,717624.0,24.9236,24.9236,24.8782,24.8872,717624.0
2016-04-07 10:55:00,27.39,27.39,27.34,27.34,1703800.0,24.8872,24.8872,24.8418,24.8418,1703800.0
2016-04-07 11:00:00,27.34,27.34,27.3,27.31,1758288.0,24.8418,24.8418,24.8055,24.8145,1758288.0
2016-04-07 11:05:00,27.31,27.31,27.28,27.29,1276032.0,24.8145,24.8145,24.7873,24.7964,1276032.0
2016-04-07 11:10:00,27.29,27.3,27.28,27.29,1156048.0,24.7964,24.8055,24.7873,24.7964,1156048.0
2016-04-07 11:15:00,27.29,27.34,27.26,27.31,1813800.0,24.7964,24.8418,24.7691,24.8145,1813800.0
2016-04-07 11:20:00,27.31,27.31,27.25,27.3,1118872.0,24.8145,24.8145,24.76,24.8055,1118872.0
2016-04-07 11:25:00,27.3,27.34,27.26,27.33,962992.0,24.8055,24.8418,24.7691,24.8327,962992.0
2016-04-07 11:30:00,27.33,27.37,27.33,27.36,1091412.0,24.8327,24.8691,24.8327,24.86,1091412.0
2016-04-07 11:35:00,27.36,27.37,27.33,27.35,654264.0,24.86,24.8691,24.8327,24.8509,654264.0
2016-04-07 11:40:00,27.35,27.38,27.33,27.36,774608.0,24.8509,24.8782,24.8327,24.86,774608.0
2016-04-07 11:45:00,27.36,27.36,27.35,27.35,467032.0,24.86,24.86,24.8509,24.8509,467032.0
2016-04-07 11:50:00,27.35,27.37,27.34,27.35,618236.0,24.8509,24.8691,24.8418,24.8509,618236.0
2016-04-07 11:55:00,27.35,27.35,27.32,27.34,668544.0,24.8509,24.8509,24.8236,24.8418,668544.0
2016-04-07 12:00:00,27.34,27.35,27.32,27.33,979348.0,24.8418,24.8509,24.8236,24.8327,979348.0
2016-04-07 12:05:00,27.33,27.38,27.32,27.38,1216352.0,24.8327,24.8782,24.8236,24.8782,1216352.0
2016-04-07 12:10:00,27.38,27.44,27.38,27.42,1882840.0,24.8782,24.9327,24.8782,24.9145,1882840.0
2016-04-07 12:15:00,27.42,27.42,27.36,27.36,1156536.0,24.9145,24.9145,24.86,24.86,1156536.0
2016-04-07 12:20:00,27.36,27.39,27.36,27.39,732556.0,24.86,24.8872,24.86,24.8872,732556.0
2016-04-07 12:25:00,27.38,27.41,27.36,27.4,672792.0,24.8782,24.9054,24.86,24.8963,672792.0
2016-04-07 12:30:00,27.4,27.42,27.38,27.38,632540.0,24.8963,24.9145,24.8782,24.8782,632540.0
2016-04-07 12:35:00,27.38,27.39,27.35,27.39,445672.0,24.8782,24.8872,24.8509,24.8872,445672.0
2016-04-07 12:40:00,27.39,27.4,27.36,27.37,393652.0,24.8872,24.8963,24.86,24.8691,393652.0
2016-04-07 12:45:00,27.37,27.38,27.35,27.37,366844.0,24.8691,24.8782,24.8509,24.8691,366844.0
2016-04-07 12:50:00,27.37,27.38,27.35,27.36,418944.0,24.8691,24.8782,24.8509,24.86,418944.0
2016-04-07 12:55:00,27.36,27.38,27.35,27.37,504024.0,24.86,24.8782,24.8509,24.8691,504024.0
2016-04-07 13:00:00,27.37,27.38,27.36,27.36,521744.0,24.8691,24.8782,24.86,24.86,521744.0
2016-04-07 13:05:00,27.36,27.38,27.36,27.37,342356.0,24.86,24.8782,24.86,24.8691,342356.0
2016-04-07 13:10:00,27.36,27.39,27.35,27.38,692100.0,24.86,24.8872,24.8509,24.8782,692100.0
2016-04-07 13:15:00,27.38,27.39,27.37,27.38,534328.0,24.8782,24.8872,24.8691,24.8782,534328.0
2016-04-07 13:20:00,27.38,27.38,27.36,27.37,384056.0,24.8782,24.8782,24.86,24.8691,384056.0
2016-04-07 13:25:00,27.37,27.37,27.36,27.36,442892.0,24.8691,24.8691,24.86,24.86,442892.0
2016-04-07 13:30:00,27.36,27.38,27.33,27.33,978224.0,24.86,24.8782,24.8327,24.8327,978224.0
2016-04-07 13:35:00,27.33,27.34,27.31,27.32,1049872.0,24.8327,24.8418,24.8145,24.8236,1049872.0
2016-04-07 13:40:00,27.32,27.35,27.31,27.34,771300.0,24.8236,24.8509,24.8145,24.8418,771300.0
2016-04-07 13:45:00,27.34,27.34,27.29,27.3,833540.0,24.8418,24.8418,24.7964,24.8055,833540.0
2016-04-07 13:50:00,27.3,27.3,27.23,27.24,2235980.0,24.8055,24.8055,24.7419,24.7509,2235980.0
2016-04-07 13:55:00,27.24,27.27,27.23,27.25,1128148.0,24.7509,24.7782,24.7419,24.76,1128148.0
2016-04-07 14:00:00,27.25,27.25,27.2,27.2,1485016.0,24.76,24.76,24.7146,24.7146,1485016.0
2016-04-07 14:05:00,27.2,27.22,27.17,27.18,1485668.0,24.7146,24.7328,24.6873,24.6964,1485668.0
2016-04-07 14:10:00,27.18,27.21,27.18,27.19,934136.0,24.6964,24.7237,24.6964,24.7055,934136.0
2016-04-07 14:15:00,27.19,27.2,27.16,27.17,961656.0,24.7055,24.7146,24.6783,24.6873,961656.0
2016-04-07 14:20:00,27.17,27.2,27.16,27.18,910396.0,24.6873,24.7146,24.6783,24.6964,910396.0
2016-04-07 14:25:00,27.18,27.18,27.16,27.18,1210488.0,24.6964,24.6964,24.6783,24.6964,1210488.0
2016-04-07 14:30:00,27.18,27.18,27.15,27.18,1291700.0,24.6964,24.6964,24.6692,24.6964,1291700.0
2016-04-07 14:35:00,27.18,27.21,27.17,27.19,1095592.0,24.6964,24.7237,24.6873,24.7055,1095592.0
2016-04-07 14:40:00,27.19,27.19,27.16,27.18,953452.0,24.7055,24.7055,24.6783,24.6964,953452.0
2016-04-07 14:45:00,27.18,27.18,27.14,27.16,954708.0,24.6964,24.6964,24.6601,24.6783,954708.0
2016-04-07 14:50:00,27.16,27.17,27.13,27.14,1213948.0,24.6783,24.6873,24.651,24.6601,1213948.0
2016-04-07 14:55:00,27.14,27.14,27.1,27.1,2992448.0,24.6601,24.6601,24.6237,24.6237,2992448.0
2016-04-07 15:00:00,27.1,27.12,27.07,27.11,1844156.0,24.6237,24.6419,24.5965,24.6328,1844156.0
2016-04-07 15:05:00,27.11,27.17,27.11,27.15,1318876.0,24.6328,24.6873,24.6328,24.6692,1318876.0
2016-04-07 15:10:00,27.15,27.16,27.13,27.14,1230196.0,24.6692,24.6783,24.651,24.6601,1230196.0
2016-04-07 15:15:00,27.14,27.14,27.04,27.06,1892184.0,24.6601,24.6601,24.5692,24.5874,1892184.0
2016-04-07 15:20:00,27.05,27.12,27.03,27.12,1503140.0,24.5783,24.6419,24.5601,24.6419,1503140.0
2016-04-07 15:25:00,27.12,27.14,27.09,27.12,1325072.0,24.6419,24.6601,24.6147,24.6419,1325072.0
2016-04-07 15:30:00,27.12,27.2,27.12,27.17,1829676.0,24.6419,24.7146,24.6419,24.6873,1829676.0
2016-04-07 15:35:00,27.17,27.18,27.09,27.11,1693272.0,24.6873,24.6964,24.6147,24.6328,1693272.0
2016-04-07 15:40:00,27.11,27.13,27.1,27.1,1279112.0,24.6328,24.651,24.6237,24.6237,1279112.0
2016-04-07 15:45:00,27.1,27.16,27.1,27.15,1700516.0,24.6237,24.6783,24.6237,24.6692,1700516.0
2016-04-07 15:50:00,27.15,27.16,27.09,27.12,1986100.0,24.6692,24.6783,24.6147,24.6419,1986100.0
2016-04-07 15:55:00,27.12,27.15,27.09,27.14,4374232.0,24.6419,24.6692,24.6147,24.6601,4374232.0
2016-04-08 09:30:00,27.24,27.31,27.17,27.31,4211604.0,24.7509,24.8145,24.6873,24.8145,4211604.0
2016-04-08 09:35:00,27.31,27.39,27.28,27.28,3019636.0,24.8145,24.8872,24.7873,24.7873,3019636.0
2016-04-08 09:40:00,27.29,27.36,27.28,27.34,2168816.0,24.7964,24.86,24.7873,24.8418,2168816.0
2016-04-08 09:45:00,27.34,27.37,27.26,27.29,1818184.0,24.8418,24.8691,24.7691,24.7964,1818184.0
2016-04-08 09:50:00,27.3,27.32,27.26,27.29,1786968.0,24.8055,24.8236,24.7691,24.7964,1786968.0
2016-04-08 09:55:00,27.29,27.36,27.27,27.36,1285396.0,24.7964,24.86,24.7782,24.86,1285396.0
2016-04-08 10:00:00,27.36,27.39,27.34,27.39,1889752.0,24.86,24.8872,24.8418,24.8872,1889752.0
2016-04-08 10:05:00,27.39,27.43,27.37,27.42,1918396.0,24.8872,24.9236,24.8691,24.9145,1918396.0
2016-04-08 10:10:00,27.42,27.42,27.36,27.41,1281040.0,24.9145,24.9145,24.86,24.9054,1281040.0
2016-04-08 10:15:00,27.41,27.43,27.41,27.42,1405348.0,24.9054,24.9236,24.9054,24.9145,1405348.0
2016-04-08 10:20:00,27.41,27.42,27.36,27.36,1425756.0,24.9054,24.9145,24.86,24.86,1425756.0
2016-04-08 10:25:00,27.36,27.41,27.36,27.39,1134484.0,24.86,24.9054,24.86,24.8872,1134484.0
2016-04-08 10:30:00,27.39,27.41,27.38,27.4,654668.0,24.8872,24.9054,24.8782,24.8963,654668.0
2016-04-08 10:35:00,27.4,27.44,27.4,27.4,1318272.0,24.8963,24.9327,24.8963,24.8963,1318272.0
2016-04-08 10:40:00,27.4,27.42,27.39,27.39,702276.0,24.8963,24.9145,24.8872,24.8872,702276.0
2016-04-08 10:45:00,27.39,27.44,27.39,27.43,1021348.0,24.8872,24.9327,24.8872,24.9236,1021348.0
2016-04-08 10:50:00,27.43,27.44,27.36,27.37,973492.0,24.9236,24.9327,24.86,24.8691,973492.0
2016-04-08 10:55:00,27.37,27.37,27.34,27.35,1184208.0,24.8691,24.8691,24.8418,24.8509,1184208.0
2016-04-08 11:00:00,27.35,27.38,27.35,27.36,647576.0,24.8509,24.8782,24.8509,24.86,647576.0
2016-04-08 11:05:00,27.36,27.38,27.35,27.36,804716.0,24.86,24.8782,24.8509,24.86,804716.0
2016-04-08 11:10:00,27.36,27.36,27.31,27.31,712372.0,24.86,24.86,24.8145,24.8145,712372.0
2016-04-08 11:15:00,27.31,27.35,27.3,27.34,1440712.0,24.8145,24.8509,24.8055,24.8418,1440712.0
2016-04-08 11:20:00,27.34,27.36,27.34,27.35,782272.0,24.8418,24.86,24.8418,24.8509,782272.0
2016-04-08 11:25:00,27.35,27.35,27.31,27.31,884648.0,24.8509,24.8509,24.8145,24.8145,884648.0
2016-04-08 11:30:00,27.31,27.33,27.28,27.29,1108196.0,24.8145,24.8327,24.7873,24.7964,1108196.0
2016-04-08 11:35:00,27.29,27.29,27.22,27.22,2243852.0,24.7964,24.7964,24.7328,24.7328,2243852.0
2016-04-08 11:40:00,27.22,27.26,27.21,27.23,942564.0,24.7328,24.7691,24.7237,24.7419,942564.0
2016-04-08 11:45:00,27.23,27.25,27.21,27.24,684184.0,24.7419,24.76,24.7237,24.7509,684184.0
2016-04-08 11:50:00,27.24,27.24,27.18,27.23,1235476.0,24.7509,24.7509,24.6964,24.7419,1235476.0
2016-04-08 11:55:00,27.23,27.25,27.22,27.25,773152.0,24.7419,24.76,24.7328,24.76,773152.0
2016-04-08 12:00:00,27.25,27.25,27.21,27.21,816800.0,24.76,24.76,24.7237,24.7237,816800.0
2016-04-08 12:05:00,27.22,27.22,27.18,27.21,800516.0,24.7328,24.7328,24.6964,24.7237,800516.0
2016-04-08 12:10:00,27.21,27.22,27.18,27.2,477168.0,24.7237,24.7328,24.6964,24.7146,477168.0
2016-04-08 12:15:00,27.2,27.2,27.08,27.1,2025124.0,24.7146,24.7146,24.6056,24.6237,2025124.0
2016-04-08 12:20:00,27.1,27.13,27.09,27.11,859548.0,24.6237,24.651,24.6147,24.6328,859548.0
2016-04-08 12:25:00,27.11,27.13,27.08,27.09,780688.0,24.6328,24.651,24.6056,24.6147,780688.0
2016-04-08 12:30:00,27.08,27.13,27.06,27.13,935000.0,24.6056,24.651,24.5874,24.651,935000.0
2016-04-08 12:35:00,27.13,27.17,27.13,27.16,699768.0,24.651,24.6873,24.651,24.6783,699768.0
2016-04-08 12:40:00,27.16,27.19,27.14,27.19,633352.0,24.6783,24.7055,24.6601,24.7055,633352.0
2016-04-08 12:45:00,27.19,27.2,27.16,27.2,585048.0,24.7055,24.7146,24.6783,24.7146,585048.0
2016-04-08 12:50:00,27.2,27.22,27.2,27.21,816680.0,24.7146,24.7328,24.7146,24.7237,816680.0
2016-04-08 12:55:00,27.21,27.21,27.17,27.2,449916.0,24.7237,24.7237,24.6873,24.7146,449916.0
2016-04-08 13:00:00,27.2,27.21,27.18,27.19,496844.0,24.7146,24.7237,24.6964,24.7055,496844.0
2016-04-08 13:05:00,27.19,27.2,27.16,27.17,399104.0,24.7055,24.7146,24.6783,24.6873,399104.0
2016-04-08 13:10:00,27.17,27.17,27.14,27.15,566152.0,24.6873,24.6873,24.6601,24.6692,566152.0
2016-04-08 13:15:00,27.15,27.16,27.09,27.09,941500.0,24.6692,24.6783,24.6147,24.6147,941500.0
2016-04-08 13:20:00,27.09,27.11,27.08,27.09,717356.0,24.6147,24.6328,24.6056,24.6147,717356.0
2016-04-08 13:25:00,27.09,27.1,27.05,27.09,996308.0,24.6147,24.6237,24.5783,24.6147,996308.0
2016-04-08 13:30:00,27.08,27.13,27.07,27.12,844240.0,24.6056,24.651,24.5965,24.6419,844240.0
2016-04-08 13:35:00,27.12,27.15,27.11,27.14,479744.0,24.6419,24.6692,24.6328,24.6601,479744.0
2016-04-08 13:40:00,27.14,27.17,27.13,27.16,539340.0,24.6601,24.6873,24.651,24.6783,539340.0
2016-04-08 13:45:00,27.16,27.17,27.13,27.13,392900.0,24.6783,24.6873,24.651,24.651,392900.0
2016-04-08 13:50:00,27.13,27.2,27.12,27.19,684548.0,24.651,24.7146,24.6419,24.7055,684548.0
2016-04-08 13:55:00,27.18,27.21,27.18,27.21,698416.0,24.6964,24.7237,24.6964,24.7237,698416.0
2016-04-08 14:00:00,27.21,27.21,27.16,27.18,713556.0,24.7237,24.7237,24.6783,24.6964,713556.0
2016-04-08 14:05:00,27.18,27.22,27.18,27.22,660836.0,24.6964,24.7328,24.6964,24.7328,660836.0
2016-04-08 14:10:00,27.22,27.25,27.21,27.25,673176.0,24.7328,24.76,24.7237,24.76,673176.0
2016-04-08 14:15:00,27.25,27.25,27.23,27.24,564344.0,24.76,24.76,24.7419,24.7509,564344.0
2016-04-08 14:20:00,27.24,27.24,27.21,27.23,590852.0,24.7509,24.7509,24.7237,24.7419,590852.0
2016-04-08 14:25:00,27.23,27.25,27.22,27.23,490636.0,24.7419,24.76,24.7328,24.7419,490636.0
2016-04-08 14:30:00,27.24,27.24,27.2,27.2,622196.0,24.7509,24.7509,24.7146,24.7146,622196.0
2016-04-08 14:35:00,27.2,27.21,27.18,27.18,452088.0,24.7146,24.7237,24.6964,24.6964,452088.0
2016-04-08 14:40:00,27.18,27.2,27.17,27.18,386436.0,24.6964,24.7146,24.6873,24.6964,386436.0
2016-04-08 14:45:00,27.18,27.2,27.17,27.18,484680.0,24.6964,24.7146,24.6873,24.6964,484680.0
2016-04-08 14:50:00,27.18,27.18,27.15,27.17,480292.0,24.6964,24.6964,24.6692,24.6873,480292.0
2016-04-08 14:55:00,27.17,27.18,27.15,27.18,397216.0,24.6873,24.6964,24.6692,24.6964,397216.0
2016-04-08 15:00:00,27.18,27.18,27.13,27.15,623860.0,24.6964,24.6964,24.651,24.6692,623860.0
2016-04-08 15:05:00,27.15,27.15,27.08,27.09,1218104.0,24.6692,24.6692,24.6056,24.6147,1218104.0
2016-04-08 15:10:00,27.09,27.15,27.09,27.14,639540.0,24.6147,24.6692,24.6147,24.6601,639540.0
2016-04-08 15:15:00,27.14,27.15,27.1,27.12,620480.0,24.6601,24.6692,24.6237,24.6419,620480.0
2016-04-08 15:20:00,27.13,27.14,27.1,27.13,786436.0,24.651,24.6601,24.6237,24.651,786436.0
2016-04-08 15:25:00,27.13,27.14,27.08,27.08,750776.0,24.651,24.6601,24.6056,24.6056,750776.0
2016-04-08 15:30:00,27.08,27.1,27.04,27.05,1402112.0,24.6056,24.6237,24.5692,24.5783,1402112.0
2016-04-08 15:35:00,27.05,27.11,27.05,27.1,921972.0,24.5783,24.6328,24.5783,24.6237,921972.0
2016-04-08 15:40:00,27.1,27.11,27.09,27.11,841788.0,24.6237,24.6328,24.6147,24.6328,841788.0
2016-04-08 15:45:00,27.11,27.13,27.1,27.12,1367540.0,24.6328,24.651,24.6237,24.6419,1367540.0
2016-04-08 15:50:00,27.12,27.14,27.08,27.13,1877460.0,24.6419,24.6601,24.6056,24.651,1877460.0
2016-04-08 15:55:00,27.13,27.17,27.13,27.17,2823664.0,24.651,24.6873,24.651,24.6873,2823664.0
2016-04-11 09:30:00,27.24,27.33,27.21,27.24,3881936.0,24.7509,24.8327,24.7237,24.7509,3881936.0
2016-04-11 09:35:00,27.24,27.35,27.24,27.33,2503792.0,24.7509,24.8509,24.7509,24.8327,2503792.0
2016-04-11 09:40:00,27.33,27.41,27.31,27.41,2247796.0,24.8327,24.9054,24.8145,24.9054,2247796.0
2016-04-11 09:45:00,27.4,27.47,27.4,27.45,2712208.0,24.8963,24.9599,24.8963,24.9418,2712208.0
2016-04-11 09:50:00,27.45,27.61,27.45,27.6,5865000.0,24.9418,25.0871,24.9418,25.078,5865000.0
2016-04-11 09:55:00,27.6,27.61,27.55,27.59,2607332.0,25.078,25.0871,25.0326,25.069,2607332.0
2016-04-11 10:00:00,27.59,27.62,27.56,27.56,2601724.0,25.069,25.0962,25.0417,25.0417,2601724.0
2016-04-11 10:05:00,27.56,27.62,27.56,27.61,1502172.0,25.0417,25.0962,25.0417,25.0871,1502172.0
2016-04-11 10:10:00,27.61,27.64,27.6,27.61,2388680.0,25.0871,25.1144,25.078,25.0871,2388680.0
2016-04-11 10:15:00,27.61,27.62,27.59,27.62,1505976.0,25.0871,25.0962,25.069,25.0962,1505976.0
2016-04-11 10:20:00,27.62,27.63,27.6,27.62,1922140.0,25.0962,25.1053,25.078,25.0962,1922140.0
2016-04-11 10:25:00,27.62,27.62,27.56,27.59,1393864.0,25.0962,25.0962,25.0417,25.069,1393864.0
2016-04-11 10:30:00,27.59,27.6,27.57,27.6,999180.0,25.069,25.078,25.0508,25.078,999180.0
2016-04-11 10:35:00,27.6,27.65,27.58,27.61,2959396.0,25.078,25.1235,25.0599,25.0871,2959396.0
2016-04-11 10:40:00,27.6,27.61,27.53,27.57,1899624.0,25.078,25.0871,25.0144,25.0508,1899624.0
2016-04-11 10:45:00,27.57,27.57,27.51,27.54,1365760.0,25.0508,25.0508,24.9963,25.0235,1365760.0
2016-04-11 10:50:00,27.54,27.57,27.52,27.53,909720.0,25.0235,25.0508,25.0054,25.0144,909720.0
2016-04-11 10:55:00,27.53,27.57,27.5,27.51,1042560.0,25.0144,25.0508,24.9872,24.9963,1042560.0
2016-04-11 11:00:00,27.51,27.51,27.47,27.49,1590708.0,24.9963,24.9963,24.9599,24.9781,1590708.0
2016-04-11 11:05:00,27.49,27.52,27.47,27.51,1057280.0,24.9781,25.0054,24.9599,24.9963,1057280.0
2016-04-11 11:10:00,27.51,27.55,27.51,27.55,1057212.0,24.9963,25.0326,24.9963,25.0326,1057212.0
2016-04-11 11:15:00,27.55,27.57,27.52,27.56,1021428.0,25.0326,25.0508,25.0054,25.0417,1021428.0
2016-04-11 11:20:00,27.56,27.58,27.53,27.54,917352.0,25.0417,25.0599,25.0144,25.0235,917352.0
2016-04-11 11:25:00,27.54,27.58,27.52,27.55,1016212.0,25.0235,25.0599,25.0054,25.0326,1016212.0
2016-04-11 11:30:00,27.55,27.56,27.41,27.41,1896564.0,25.0326,25.0417,24.9054,24.9054,1896564.0
2016-04-11 11:35:00,27.41,27.45,27.4,27.44,1647724.0,24.9054,24.9418,24.8963,24.9327,1647724.0
2016-04-11 11:40:00,27.44,27.47,27.43,27.44,1023004.0,24.9327,24.9599,24.9236,24.9327,1023004.0
2016-04-11 11:45:00,27.44,27.47,27.43,27.47,837340.0,24.9327,24.9599,24.9236,24.9599,837340.0
2016-04-11 11:50:00,27.47,27.48,27.43,27.44,736812.0,24.9599,24.969,24.9236,24.9327,736812.0
2016-04-11 11:55:00,27.44,27.49,27.44,27.49,911756.0,24.9327,24.9781,24.9327,24.9781,911756.0
2016-04-11 12:00:00,27.49,27.5,27.47,27.5,608888.0,24.9781,24.9872,24.9599,24.9872,608888.0
2016-04-11 12:05:00,27.5,27.5,27.45,27.46,770740.0,24.9872,24.9872,24.9418,24.9508,770740.0
2016-04-11 12:10:00,27.46,27.48,27.44,27.47,696804.0,24.9508,24.969,24.9327,24.9599,696804.0
2016-04-11 12:15:00,27.47,27.5,27.47,27.5,708420.0,24.9599,24.9872,24.9599,24.9872,708420.0
2016-04-11 12:20:00,27.5,27.51,27.48,27.5,746136.0,24.9872,24.9963,24.969,24.9872,746136.0
2016-04-11 12:25:00,27.5,27.5,27.48,27.49,312728.0,24.9872,24.9872,24.969,24.9781,312728.0
2016-04-11 12:30:00,27.49,27.5,27.47,27.47,256772.0,24.9781,24.9872,24.9599,24.9599,256772.0
2016-04-11 12:35:00,27.47,27.48,27.45,27.45,447692.0,24.9599,24.969,24.9418,24.9418,447692.0
2016-04-11 12:40:00,27.45,27.47,27.43,27.46,477952.0,24.9418,24.9599,24.9236,24.9508,477952.0
2016-04-11 12:45:00,27.46,27.49,27.42,27.49,758352.0,24.9508,24.9781,24.9145,24.9781,758352.0
2016-04-11 12:50:00,27.49,27.54,27.49,27.53,1003632.0,24.9781,25.0235,24.9781,25.0144,1003632.0
2016-04-11 12:55:00,27.53,27.55,27.52,27.53,456516.0,25.0144,25.0326,25.0054,25.0144,456516.0
2016-04-11 13:00:00,27.53,27.54,27.52,27.53,779684.0,25.0144,25.0235,25.0054,25.0144,779684.0
2016-04-11 13:05:00,27.53,27.54,27.52,27.54,523624.0,25.0144,25.0235,25.0054,25.0235,523624.0
2016-04-11 13:10:00,27.54,27.56,27.53,27.55,1148856.0,25.0235,25.0417,25.0144,25.0326,1148856.0
2016-04-11 13:15:00,27.55,27.55,27.5,27.51,629532.0,25.0326,25.0326,24.9872,24.9963,629532.0
2016-04-11 13:20:00,27.5,27.52,27.49,27.5,552072.0,24.9872,25.0054,24.9781,24.9872,552072.0
2016-04-11 13:25:00,27.5,27.51,27.49,27.5,579932.0,24.9872,24.9963,24.9781,24.9872,579932.0
2016-04-11 13:30:00,27.5,27.52,27.49,27.52,374656.0,24.9872,25.0054,24.9781,25.0054,374656.0
2016-04-11 13:35:00,27.52,27.54,27.48,27.48,761796.0,25.0054,25.0235,24.969,24.969,761796.0
2016-04-11 13:40:00,27.48,27.48,27.45,27.47,553096.0,24.969,24.969,24.9418,24.9599,553096.0
2016-04-11 13:45:00,27.47,27.47,27.44,27.46,432796.0,24.9599,24.9599,24.9327,24.9508,432796.0
2016-04-11 13:50:00,27.46,27.46,27.43,27.43,676384.0,24.9508,24.9508,24.9236,24.9236,676384.0
2016-04-11 13:55:00,27.43,27.47,27.43,27.45,404056.0,24.9236,24.9599,24.9236,24.9418,404056.0
2016-04-11 14:00:00,27.45,27.48,27.42,27.43,706772.0,24.9418,24.969,24.9145,24.9236,706772.0
2016-04-11 14:05:00,27.43,27.46,27.41,27.42,718104.0,24.9236,24.9508,24.9054,24.9145,718104.0
2016-04-11 14:10:00,27.41,27.43,27.4,27.42,543048.0,24.9054,24.9236,24.8963,24.9145,543048.0
2016-04-11 14:15:00,27.42,27.48,27.4,27.47,730616.0,24.9145,24.969,24.8963,24.9599,730616.0
2016-04-11 14:20:00,27.47,27.48,27.45,27.46,586348.0,24.9599,24.969,24.9418,24.9508,586348.0
2016-04-11 14:25:00,27.46,27.48,27.42,27.43,546848.0,24.9508,24.969,24.9145,24.9236,546848.0
2016-04-11 14:30:00,27.43,27.45,27.42,27.44,526704.0,24.9236,24.9418,24.9145,24.9327,526704.0
2016-04-11 14:35:00,27.44,27.49,27.42,27.49,854608.0,24.9327,24.9781,24.9145,24.9781,854608.0
2016-04-11 14:40:00,27.49,27.49,27.47,27.48,731512.0,24.9781,24.9781,24.9599,24.969,731512.0
2016-04-11 14:45:00,27.48,27.52,27.46,27.49,1020740.0,24.969,25.0054,24.9508,24.9781,1020740.0
2016-04-11 14:50:00,27.49,27.53,27.46,27.53,871792.0,24.9781,25.0144,24.9508,25.0144,871792.0
2016-04-11 14:55:00,27.53,27.53,27.5,27.52,440792.0,25.0144,25.0144,24.9872,25.0054,440792.0
2016-04-11 15:00:00,27.52,27.52,27.45,27.45,899956.0,25.0054,25.0054,24.9418,24.9418,899956.0
2016-04-11 15:05:00,27.45,27.45,27.41,27.43,945424.0,24.9418,24.9418,24.9054,24.9236,945424.0
2016-04-11 15:10:00,27.44,27.47,27.41,27.44,714424.0,24.9327,24.9599,24.9054,24.9327,714424.0
2016-04-11 15:15:00,27.44,27.44,27.41,27.43,754256.0,24.9327,24.9327,24.9054,24.9236,754256.0
2016-04-11 15:20:00,27.43,27.43,27.36,27.36,1408148.0,24.9236,24.9236,24.86,24.86,1408148.0
2016-04-11 15:25:00,27.36,27.4,27.34,27.34,1400328.0,24.86,24.8963,24.8418,24.8418,1400328.0
2016-04-11 15:30:00,27.34,27.36,27.31,27.32,1364156.0,24.8418,24.86,24.8145,24.8236,1364156.0
2016-04-11 15:35:00,27.32,27.34,27.31,27.31,1327508.0,24.8236,24.8418,24.8145,24.8145,1327508.0
2016-04-11 15:40:00,27.31,27.33,27.28,27.29,1727164.0,24.8145,24.8327,24.7873,24.7964,1727164.0
2016-04-11 15:45:00,27.29,27.34,27.28,27.3,1360388.0,24.7964,24.8418,24.7873,24.8055,1360388.0
2016-04-11 15:50:00,27.3,27.31,27.26,27.3,2226988.0,24.8055,24.8145,24.7691,24.8055,2226988.0
2016-04-11 15:55:00,27.3,27.32,27.25,27.26,3710768.0,24.8055,24.8236,24.76,24.7691,3710768.0
2016-04-12 09:30:00,27.34,27.44,27.3,27.31,5053452.0,24.8418,24.9327,24.8055,24.8145,5053452.0
2016-04-12 09:35:00,27.31,27.5,27.29,27.4,4088692.0,24.8145,24.9872,24.7964,24.8963,4088692.0
2016-04-12 09:40:00,27.4,27.45,27.34,27.43,2250336.0,24.8963,24.9418,24.8418,24.9236,2250336.0
2016-04-12 09:45:00,27.44,27.48,27.4,27.42,2095824.0,24.9327,24.969,24.8963,24.9145,2095824.0
2016-04-12 09:50:00,27.42,27.43,27.36,27.39,1673240.0,24.9145,24.9236,24.86,24.8872,1673240.0
2016-04-12 09:55:00,27.39,27.39,27.28,27.28,1784252.0,24.8872,24.8872,24.7873,24.7873,1784252.0
2016-04-12 10:00:00,27.29,27.35,27.29,27.29,1667764.0,24.7964,24.8509,24.7964,24.7964,1667764.0
2016-04-12 10:05:00,27.29,27.29,27.2,27.2,2090652.0,24.7964,24.7964,24.7146,24.7146,2090652.0
2016-04-12 10:10:00,27.2,27.24,27.18,27.23,1954948.0,24.7146,24.7509,24.6964,24.7419,1954948.0
2016-04-12 10:15:00,27.23,27.23,27.18,27.21,1678032.0,24.7419,24.7419,24.6964,24.7237,1678032.0
2016-04-12 10:20:00,27.21,27.21,27.17,27.18,1352892.0,24.7237,24.7237,24.6873,24.6964,1352892.0
2016-04-12 10:25:00,27.18,27.24,27.18,27.22,1251268.0,24.6964,24.7509,24.6964,24.7328,1251268.0
2016-04-12 10:30:00,27.21,27.34,27.21,27.29,3137972.0,24.7237,24.8418,24.7237,24.7964,3137972.0
2016-04-12 10:35:00,27.29,27.35,27.28,27.29,2403616.0,24.7964,24.8509,24.7873,24.7964,2403616.0
2016-04-12 10:40:00,27.29,27.35,27.29,27.34,1330592.0,24.7964,24.8509,24.7964,24.8418,1330592.0
2016-04-12 10:45:00,27.34,27.36,27.28,27.3,1414644.0,24.8418,24.86,24.7873,24.8055,1414644.0
2016-04-12 10:50:00,27.3,27.43,27.3,27.39,2617532.0,24.8055,24.9236,24.8055,24.8872,2617532.0
2016-04-12 10:55:00,27.39,27.43,27.38,27.4,1173996.0,24.8872,24.9236,24.8782,24.8963,1173996.0
2016-04-12 11:00:00,27.4,27.4,27.36,27.37,1010588.0,24.8963,24.8963,24.86,24.8691,1010588.0
2016-04-12 11:05:00,27.37,27.54,27.37,27.45,1289096.0,24.8691,25.0235,24.8691,24.9418,1289096.0
2016-04-12 11:10:00,27.44,27.46,27.43,27.45,1095548.0,24.9327,24.9508,24.9236,24.9418,1095548.0
2016-04-12 11:15:00,27.44,27.49,27.37,27.49,1790916.0,24.9327,24.9781,24.8691,24.9781,1790916.0
2016-04-12 11:20:00,27.49,27.5,27.46,27.49,1458044.0,24.9781,24.9872,24.9508,24.9781,1458044.0
2016-04-12 11:25:00,27.49,27.5,27.45,27.47,929328.0,24.9781,24.9872,24.9418,24.9599,929328.0
2016-04-12 11:30:00,27.47,27.49,27.44,27.47,816028.0,24.9599,24.9781,24.9327,24.9599,816028.0
2016-04-12 11:35:00,27.47,27.48,27.45,27.46,811752.0,24.9599,24.969,24.9418,24.9508,811752.0
2016-04-12 11:40:00,27.46,27.47,27.45,27.46,546024.0,24.9508,24.9599,24.9418,24.9508,546024.0
2016-04-12 11:45:00,27.46,27.48,27.44,27.45,913112.0,24.9508,24.969,24.9327,24.9418,913112.0
2016-04-12 11:50:00,27.45,27.46,27.41,27.41,924572.0,24.9418,24.9508,24.9054,24.9054,924572.0
2016-04-12 11:55:00,27.41,27.43,27.41,27.42,747540.0,24.9054,24.9236,24.9054,24.9145,747540.0
2016-04-12 12:00:00,27.43,27.43,27.42,27.43,679392.0,24.9236,24.9236,24.9145,24.9236,679392.0
2016-04-12 12:05:00,27.43,27.43,27.4,27.43,867840.0,24.9236,24.9236,24.8963,24.9236,867840.0
2016-04-12 12:10:00,27.43,27.45,27.43,27.45,415156.0,24.9236,24.9418,24.9236,24.9418,415156.0
2016-04-12 12:15:00,27.45,27.46,27.44,27.46,630224.0,24.9418,24.9508,24.9327,24.9508,630224.0
2016-04-12 12:20:00,27.46,27.47,27.45,27.45,521668.0,24.9508,24.9599,24.9418,24.9418,521668.0
2016-04-12 12:25:00,27.45,27.47,27.45,27.46,463540.0,24.9418,24.9599,24.9418,24.9508,463540.0
2016-04-12 12:30:00,27.46,27.48,27.45,27.46,1128552.0,24.9508,24.969,24.9418,24.9508,1128552.0
2016-04-12 12:35:00,27.46,27.48,27.45,27.46,603704.0,24.9508,24.969,24.9418,24.9508,603704.0
2016-04-12 12:40:00,27.46,27.49,27.46,27.48,602784.0,24.9508,24.9781,24.9508,24.969,602784.0
2016-04-12 12:45:00,27.48,27.49,27.46,27.47,634640.0,24.969,24.9781,24.9508,24.9599,634640.0
2016-04-12 12:50:00,27.47,27.5,27.47,27.49,653484.0,24.9599,24.9872,24.9599,24.9781,653484.0
2016-04-12 12:55:00,27.49,27.49,27.46,27.46,426484.0,24.9781,24.9781,24.9508,24.9508,426484.0
2016-04-12 13:00:00,27.47,27.47,27.44,27.46,769632.0,24.9599,24.9599,24.9327,24.9508,769632.0
2016-04-12 13:05:00,27.46,27.46,27.44,27.46,450792.0,24.9508,24.9508,24.9327,24.9508,450792.0
2016-04-12 13:10:00,27.46,27.47,27.44,27.45,445800.0,24.9508,24.9599,24.9327,24.9418,445800.0
2016-04-12 13:15:00,27.45,27.48,27.41,27.43,750620.0,24.9418,24.969,24.9054,24.9236,750620.0
2016-04-12 13:20:00,27.43,27.44,27.42,27.42,506376.0,24.9236,24.9327,24.9145,24.9145,506376.0
2016-04-12 13:25:00,27.43,27.45,27.42,27.44,477560.0,24.9236,24.9418,24.9145,24.9327,477560.0
2016-04-12 13:30:00,27.44,27.45,27.42,27.43,1162636.0,24.9327,24.9418,24.9145,24.9236,1162636.0
2016-04-12 13:35:00,27.43,27.43,27.39,27.41,528244.0,24.9236,24.9236,24.8872,24.9054,528244.0
2016-04-12 13:40:00,27.41,27.45,27.41,27.44,491772.0,24.9054,24.9418,24.9054,24.9327,491772.0
2016-04-12 13:45:00,27.44,27.46,27.43,27.46,737088.0,24.9327,24.9508,24.9236,24.9508,737088.0
2016-04-12 13:50:00,27.46,27.46,27.45,27.45,536604.0,24.9508,24.9508,24.9418,24.9418,536604.0
2016-04-12 13:55:00,27.46,27.5,27.45,27.5,1499424.0,24.9508,24.9872,24.9418,24.9872,1499424.0
2016-04-12 14:00:00,27.5,27.5,27.48,27.49,594488.0,24.9872,24.9872,24.969,24.9781,594488.0
2016-04-12 14:05:00,27.5,27.51,27.47,27.5,1873836.0,24.9872,24.9963,24.9599,24.9872,1873836.0
2016-04-12 14:10:00,27.5,27.56,27.5,27.56,1618320.0,24.9872,25.0417,24.9872,25.0417,1618320.0
2016-04-12 14:15:00,27.56,27.58,27.55,27.56,1503040.0,25.0417,25.0599,25.0326,25.0417,1503040.0
2016-04-12 14:20:00,27.56,27.57,27.55,27.55,676812.0,25.0417,25.0508,25.0326,25.0326,676812.0
2016-04-12 14:25:00,27.55,27.57,27.54,27.56,799008.0,25.0326,25.0508,25.0235,25.0417,799008.0
2016-04-12 14:30:00,27.56,27.56,27.53,27.55,642044.0,25.0417,25.0417,25.0144,25.0326,642044.0
2016-04-12 14:35:00,27.55,27.56,27.53,27.55,891820.0,25.0326,25.0417,25.0144,25.0326,891820.0
2016-04-12 14:40:00,27.55,27.57,27.54,27.55,1004044.0,25.0326,25.0508,25.0235,25.0326,1004044.0
2016-04-12 14:45:00,27.55,27.57,27.54,27.55,655076.0,25.0326,25.0508,25.0235,25.0326,655076.0
2016-04-12 14:50:00,27.55,27.57,27.54,27.56,692620.0,25.0326,25.0508,25.0235,25.0417,692620.0
2016-04-12 14:55:00,27.57,27.57,27.55,27.57,719380.0,25.0508,25.0508,25.0326,25.0508,719380.0
2016-04-12 15:00:00,27.57,27.6,27.56,27.6,1345376.0,25.0508,25.078,25.0417,25.078,1345376.0
2016-04-12 15:05:00,27.6,27.61,27.6,27.61,1427832.0,25.078,25.0871,25.078,25.0871,1427832.0
2016-04-12 15:10:00,27.61,27.63,27.61,27.62,1051768.0,25.0871,25.1053,25.0871,25.0962,1051768.0
2016-04-12 15:15:00,27.62,27.62,27.6,27.6,737944.0,25.0962,25.0962,25.078,25.078,737944.0
2016-04-12 15:20:00,27.6,27.61,27.57,27.58,940496.0,25.078,25.0871,25.0508,25.0599,940496.0
2016-04-12 15:25:00,27.58,27.6,27.57,27.6,847852.0,25.0599,25.078,25.0508,25.078,847852.0
2016-04-12 15:30:00,27.6,27.61,27.59,27.6,1069116.0,25.078,25.0871,25.069,25.078,1069116.0
2016-04-12 15:35:00,27.6,27.6,27.58,27.58,1204792.0,25.078,25.078,25.0599,25.0599,1204792.0
2016-04-12 15:40:00,27.58,27.6,27.57,27.58,1010484.0,25.0599,25.078,25.0508,25.0599,1010484.0
2016-04-12 15:45:00,27.58,27.6,27.57,27.58,912864.0,25.0599,25.078,25.0508,25.0599,912864.0
2016-04-12 15:50:00,27.58,27.6,27.57,27.58,1567792.0,25.0599,25.078,25.0508,25.0599,1567792.0
2016-04-12 15:55:00,27.58,27.62,27.58,27.61,3865196.0,25.0599,25.0962,25.0599,25.0871,3865196.0
2016-04-13 09:30:00,27.7,27.8,27.69,27.73,4744752.0,25.1689,25.2598,25.1598,25.1962,4744752.0
2016-04-13 09:35:00,27.73,27.9,27.73,27.83,4405788.0,25.1962,25.3506,25.1962,25.287,4405788.0
2016-04-13 09:40:00,27.83,27.93,27.83,27.92,3089636.0,25.287,25.3779,25.287,25.3688,3089636.0
2016-04-13 09:45:00,27.93,27.96,27.86,27.86,3591012.0,25.3779,25.4052,25.3143,25.3143,3591012.0
2016-04-13 09:50:00,27.86,27.93,27.86,27.92,1943180.0,25.3143,25.3779,25.3143,25.3688,1943180.0
2016-04-13 09:55:00,27.92,27.93,27.86,27.87,1497264.0,25.3688,25.3779,25.3143,25.3234,1497264.0
2016-04-13 10:00:00,27.88,27.9,27.86,27.88,1450060.0,25.3325,25.3506,25.3143,25.3325,1450060.0
2016-04-13 10:05:00,27.88,27.92,27.88,27.9,1485488.0,25.3325,25.3688,25.3325,25.3506,1485488.0
2016-04-13 10:10:00,27.9,27.95,27.9,27.95,1580928.0,25.3506,25.3961,25.3506,25.3961,1580928.0
2016-04-13 10:15:00,27.95,27.96,27.93,27.93,1502760.0,25.3961,25.4052,25.3779,25.3779,1502760.0
2016-04-13 10:20:00,27.93,27.97,27.93,27.97,1476904.0,25.3779,25.4142,25.3779,25.4142,1476904.0
2016-04-13 10:25:00,27.97,27.99,27.96,27.99,2273804.0,25.4142,25.4324,25.4052,25.4324,2273804.0
2016-04-13 10:30:00,27.99,28.0,27.95,27.96,3166256.0,25.4324,25.4415,25.3961,25.4052,3166256.0
2016-04-13 10:35:00,27.95,27.96,27.91,27.95,2111820.0,25.3961,25.4052,25.3597,25.3961,2111820.0
2016-04-13 10:40:00,27.95,27.95,27.9,27.91,1344284.0,25.3961,25.3961,25.3506,25.3597,1344284.0
2016-04-13 10:45:00,27.91,27.94,27.9,27.93,1397332.0,25.3597,25.387,25.3506,25.3779,1397332.0
2016-04-13 10:50:00,27.93,27.96,27.91,27.95,1416024.0,25.3779,25.4052,25.3597,25.3961,1416024.0
2016-04-13 10:55:00,27.95,27.96,27.9,27.91,1562588.0,25.3961,25.4052,25.3506,25.3597,1562588.0
2016-04-13 11:00:00,27.9,27.91,27.86,27.88,1967088.0,25.3506,25.3597,25.3143,25.3325,1967088.0
2016-04-13 11:05:00,27.88,27.92,27.88,27.91,1137328.0,25.3325,25.3688,25.3325,25.3597,1137328.0
2016-04-13 11:10:00,27.91,27.92,27.89,27.91,1045812.0,25.3597,25.3688,25.3416,25.3597,1045812.0
2016-04-13 11:15:00,27.91,27.95,27.89,27.93,2380208.0,25.3597,25.3961,25.3416,25.3779,2380208.0
2016-04-13 11:20:00,27.93,27.95,27.9,27.93,1639260.0,25.3779,25.3961,25.3506,25.3779,1639260.0
2016-04-13 11:25:00,27.93,27.99,27.93,27.99,1815112.0,25.3779,25.4324,25.3779,25.4324,1815112.0
2016-04-13 11:30:00,27.99,28.02,27.98,28.02,4306796.0,25.4324,25.4597,25.4233,25.4597,4306796.0
2016-04-13 11:35:00,28.02,28.05,27.99,28.04,1891440.0,25.4597,25.4869,25.4324,25.4778,1891440.0
2016-04-13 11:40:00,28.04,28.05,28.01,28.03,1340532.0,25.4778,25.4869,25.4506,25.4688,1340532.0
2016-04-13 11:45:00,28.03,28.04,28.0,28.0,1250568.0,25.4688,25.4778,25.4415,25.4415,1250568.0
2016-04-13 11:50:00,28.0,28.02,27.96,27.98,1209604.0,25.4415,25.4597,25.4052,25.4233,1209604.0
2016-04-13 11:55:00,27.98,28.02,27.98,28.02,783184.0,25.4233,25.4597,25.4233,25.4597,783184.0
2016-04-13 12:00:00,28.02,28.02,27.97,27.97,815324.0,25.4597,25.4597,25.4142,25.4142,815324.0
2016-04-13 12:05:00,27.97,27.98,27.95,27.96,617000.0,25.4142,25.4233,25.3961,25.4052,617000.0
2016-04-13 12:10:00,27.97,27.99,27.93,27.94,700132.0,25.4142,25.4324,25.3779,25.387,700132.0
2016-04-13 12:15:00,27.94,27.96,27.93,27.95,652780.0,25.387,25.4052,25.3779,25.3961,652780.0
2016-04-13 12:20:00,27.95,27.98,27.94,27.98,585300.0,25.3961,25.4233,25.387,25.4233,585300.0
2016-04-13 12:25:00,27.97,27.99,27.97,27.98,752628.0,25.4142,25.4324,25.4142,25.4233,752628.0
2016-04-13 12:30:00,27.98,28.0,27.95,27.96,546068.0,25.4233,25.4415,25.3961,25.4052,546068.0
2016-04-13 12:35:00,27.96,27.97,27.95,27.97,508372.0,25.4052,25.4142,25.3961,25.4142,508372.0
2016-04-13 12:40:00,27.97,27.98,27.95,27.97,761396.0,25.4142,25.4233,25.3961,25.4142,761396.0
2016-04-13 12:45:00,27.97,27.98,27.96,27.97,468556.0,25.4142,25.4233,25.4052,25.4142,468556.0
2016-04-13 12:50:00,27.97,27.98,27.96,27.96,384844.0,25.4142,25.4233,25.4052,25.4052,384844.0
2016-04-13 12:55:00,27.96,27.98,27.96,27.96,414524.0,25.4052,25.4233,25.4052,25.4052,414524.0
2016-04-13 13:00:00,27.96,27.97,27.92,27.92,775632.0,25.4052,25.4142,25.3688,25.3688,775632.0
2016-04-13 13:05:00,27.92,27.95,27.92,27.94,573368.0,25.3688,25.3961,25.3688,25.387,573368.0
2016-04-13 13:10:00,27.94,27.94,27.9,27.91,761624.0,25.387,25.387,25.3506,25.3597,761624.0
2016-04-13 13:15:00,27.91,27.96,27.91,27.95,1021652.0,25.3597,25.4052,25.3597,25.3961,1021652.0
2016-04-13 13:20:00,27.95,27.98,27.95,27.98,736128.0,25.3961,25.4233,25.3961,25.4233,736128.0
2016-04-13 13:25:00,27.98,27.99,27.96,27.96,901752.0,25.4233,25.4324,25.4052,25.4052,901752.0
2016-04-13 13:30:00,27.96,27.99,27.96,27.99,570892.0,25.4052,25.4324,25.4052,25.4324,570892.0
2016-04-13 13:35:00,27.99,28.0,27.97,27.99,1130748.0,25.4324,25.4415,25.4142,25.4324,1130748.0
2016-04-13 13:40:00,27.99,28.0,27.98,28.0,952948.0,25.4324,25.4415,25.4233,25.4415,952948.0
2016-04-13 13:45:00,28.0,28.02,28.0,28.01,1447452.0,25.4415,25.4597,25.4415,25.4506,1447452.0
2016-04-13 13:50:00,28.01,28.03,27.99,28.02,887976.0,25.4506,25.4688,25.4324,25.4597,887976.0
2016-04-13 13:55:00,28.02,28.03,28.0,28.02,1142272.0,25.4597,25.4688,25.4415,25.4597,1142272.0
2016-04-13 14:00:00,28.02,28.02,27.99,27.99,737708.0,25.4597,25.4597,25.4324,25.4324,737708.0
2016-04-13 14:05:00,27.99,28.05,27.99,28.04,1080660.0,25.4324,25.4869,25.4324,25.4778,1080660.0
2016-04-13 14:10:00,28.04,28.05,27.99,28.0,1059800.0,25.4778,25.4869,25.4324,25.4415,1059800.0
2016-04-13 14:15:00,28.0,28.01,27.99,28.01,831012.0,25.4415,25.4506,25.4324,25.4506,831012.0
2016-04-13 14:20:00,28.01,28.03,28.0,28.02,641404.0,25.4506,25.4688,25.4415,25.4597,641404.0
2016-04-13 14:25:00,28.02,28.05,28.01,28.02,1700280.0,25.4597,25.4869,25.4506,25.4597,1700280.0
2016-04-13 14:30:00,28.02,28.05,28.0,28.02,1335324.0,25.4597,25.4869,25.4415,25.4597,1335324.0
2016-04-13 14:35:00,28.02,28.05,28.01,28.03,1051696.0,25.4597,25.4869,25.4506,25.4688,1051696.0
2016-04-13 14:40:00,28.03,28.06,28.02,28.05,1009120.0,25.4688,25.496,25.4597,25.4869,1009120.0
2016-04-13 14:45:00,28.06,28.09,28.06,28.07,2577000.0,25.496,25.5233,25.496,25.5051,2577000.0
2016-04-13 14:50:00,28.07,28.07,28.05,28.07,851116.0,25.5051,25.5051,25.4869,25.5051,851116.0
2016-04-13 14:55:00,28.07,28.07,28.01,28.02,1133244.0,25.5051,25.5051,25.4506,25.4597,1133244.0
2016-04-13 15:00:00,28.02,28.04,28.01,28.03,1023968.0,25.4597,25.4778,25.4506,25.4688,1023968.0
2016-04-13 15:05:00,28.03,28.04,28.02,28.03,942996.0,25.4688,25.4778,25.4597,25.4688,942996.0
2016-04-13 15:10:00,28.03,28.05,28.03,28.03,932580.0,25.4688,25.4869,25.4688,25.4688,932580.0
2016-04-13 15:15:00,28.03,28.05,28.02,28.05,694084.0,25.4688,25.4869,25.4597,25.4869,694084.0
2016-04-13 15:20:00,28.05,28.05,28.03,28.04,880984.0,25.4869,25.4869,25.4688,25.4778,880984.0
2016-04-13 15:25:00,28.04,28.08,28.04,28.06,1723924.0,25.4778,25.5142,25.4778,25.496,1723924.0
2016-04-13 15:30:00,28.06,28.08,28.05,28.07,1924176.0,25.496,25.5142,25.4869,25.5051,1924176.0
2016-04-13 15:35:00,28.07,28.07,28.05,28.06,2175784.0,25.5051,25.5051,25.4869,25.496,2175784.0
2016-04-13 15:40:00,28.06,28.06,28.03,28.03,1233092.0,25.496,25.496,25.4688,25.4688,1233092.0
2016-04-13 15:45:00,28.03,28.04,27.98,28.0,2350168.0,25.4688,25.4778,25.4233,25.4415,2350168.0
2016-04-13 15:50:00,28.0,28.02,27.98,27.99,2337488.0,25.4415,25.4597,25.4233,25.4324,2337488.0
2016-04-13 15:55:00,27.99,28.04,27.98,28.01,4841700.0,25.4324,25.4778,25.4233,25.4506,4841700.0
2016-04-14 09:30:00,27.91,27.99,27.87,27.93,4720412.0,25.3597,25.4324,25.3234,25.3779,4720412.0
2016-04-14 09:35:00,27.93,28.0,27.91,27.97,2831236.0,25.3779,25.4415,25.3597,25.4142,2831236.0
2016-04-14 09:40:00,27.96,28.04,27.93,27.98,2575128.0,25.4052,25.4778,25.3779,25.4233,2575128.0
2016-04-14 09:45:00,27.98,28.0,27.94,27.95,2002664.0,25.4233,25.4415,25.387,25.3961,2002664.0
2016-04-14 09:50:00,27.95,27.95,27.85,27.86,2681380.0,25.3961,25.3961,25.3052,25.3143,2681380.0
2016-04-14 09:55:00,27.86,27.92,27.84,27.89,1810888.0,25.3143,25.3688,25.2961,25.3416,1810888.0
2016-04-14 10:00:00,27.89,27.9,27.86,27.88,1622520.0,25.3416,25.3506,25.3143,25.3325,1622520.0
2016-04-14 10:05:00,27.88,27.89,27.84,27.85,1912680.0,25.3325,25.3416,25.2961,25.3052,1912680.0
2016-04-14 10:10:00,27.85,27.87,27.84,27.85,2497456.0,25.3052,25.3234,25.2961,25.3052,2497456.0
2016-04-14 10:15:00,27.85,27.94,27.83,27.93,2832292.0,25.3052,25.387,25.287,25.3779,2832292.0
2016-04-14 10:20:00,27.93,27.93,27.89,27.89,829572.0,25.3779,25.3779,25.3416,25.3416,829572.0
2016-04-14 10:25:00,27.89,27.93,27.89,27.91,685836.0,25.3416,25.3779,25.3416,25.3597,685836.0
2016-04-14 10:30:00,27.91,27.93,27.89,27.89,1042448.0,25.3597,25.3779,25.3416,25.3416,1042448.0
2016-04-14 10:35:00,27.89,27.89,27.84,27.85,1507580.0,25.3416,25.3416,25.2961,25.3052,1507580.0
2016-04-14 10:40:00,27.85,27.9,27.85,27.9,843580.0,25.3052,25.3506,25.3052,25.3506,843580.0
2016-04-14 10:45:00,27.9,27.91,27.88,27.88,844076.0,25.3506,25.3597,25.3325,25.3325,844076.0
2016-04-14 10:50:00,27.88,27.91,27.87,27.9,1264896.0,25.3325,25.3597,25.3234,25.3506,1264896.0
2016-04-14 10:55:00,27.9,27.93,27.89,27.93,926068.0,25.3506,25.3779,25.3416,25.3779,926068.0
2016-04-14 11:00:00,27.93,27.97,27.92,27.96,1218636.0,25.3779,25.4142,25.3688,25.4052,1218636.0
2016-04-14 11:05:00,27.96,27.98,27.95,27.98,1076200.0,25.4052,25.4233,25.3961,25.4233,1076200.0
2016-04-14 11:10:00,27.98,27.99,27.96,27.96,1386772.0,25.4233,25.4324,25.4052,25.4052,1386772.0
2016-04-14 11:15:00,27.96,27.99,27.96,27.98,799880.0,25.4052,25.4324,25.4052,25.4233,799880.0
2016-04-14 11:20:00,27.98,27.99,27.96,27.99,1055724.0,25.4233,25.4324,25.4052,25.4324,1055724.0
2016-04-14 11:25:00,27.99,27.99,27.97,27.98,495836.0,25.4324,25.4324,25.4142,25.4233,495836.0
2016-04-14 11:30:00,27.98,28.0,27.98,28.0,1354572.0,25.4233,25.4415,25.4233,25.4415,1354572.0
2016-04-14 11:35:00,28.0,28.03,28.0,28.0,1711724.0,25.4415,25.4688,25.4415,25.4415,1711724.0
2016-04-14 11:40:00,28.0,28.02,28.0,28.0,714132.0,25.4415,25.4597,25.4415,25.4415,714132.0
2016-04-14 11:45:00,28.0,28.02,28.0,28.01,768724.0,25.4415,25.4597,25.4415,25.4506,768724.0
2016-04-14 11:50:00,28.01,28.04,28.01,28.04,824060.0,25.4506,25.4778,25.4506,25.4778,824060.0
2016-04-14 11:55:00,28.04,28.05,28.03,28.05,1237252.0,25.4778,25.4869,25.4688,25.4869,1237252.0
2016-04-14 12:00:00,28.05,28.05,28.03,28.05,778032.0,25.4869,25.4869,25.4688,25.4869,778032.0
2016-04-14 12:05:00,28.05,28.08,28.05,28.08,1002420.0,25.4869,25.5142,25.4869,25.5142,1002420.0
2016-04-14 12:10:00,28.08,28.1,28.06,28.07,1284488.0,25.5142,25.5324,25.496,25.5051,1284488.0
2016-04-14 12:15:00,28.07,28.09,28.05,28.07,720492.0,25.5051,25.5233,25.4869,25.5051,720492.0
2016-04-14 12:20:00,28.07,28.07,28.05,28.05,809768.0,25.5051,25.5051,25.4869,25.4869,809768.0
2016-04-14 12:25:00,28.05,28.05,28.03,28.04,556960.0,25.4869,25.4869,25.4688,25.4778,556960.0
2016-04-14 12:30:00,28.04,28.04,28.0,28.02,801036.0,25.4778,25.4778,25.4415,25.4597,801036.0
2016-04-14 12:35:00,28.01,28.03,28.0,28.02,653372.0,25.4506,25.4688,25.4415,25.4597,653372.0
2016-04-14 12:40:00,28.01,28.06,28.01,28.06,716264.0,25.4506,25.496,25.4506,25.496,716264.0
2016-04-14 12:45:00,28.06,28.06,28.03,28.04,530936.0,25.496,25.496,25.4688,25.4778,530936.0
2016-04-14 12:50:00,28.04,28.04,28.02,28.03,564640.0,25.4778,25.4778,25.4597,25.4688,564640.0
2016-04-14 12:55:00,28.03,28.05,28.02,28.04,367640.0,25.4688,25.4869,25.4597,25.4778,367640.0
2016-04-14 13:00:00,28.04,28.06,28.04,28.06,848168.0,25.4778,25.496,25.4778,25.496,848168.0
2016-04-14 13:05:00,28.06,28.07,28.05,28.05,1154312.0,25.496,25.5051,25.4869,25.4869,1154312.0
2016-04-14 13:10:00,28.05,28.05,28.04,28.04,697408.0,25.4869,25.4869,25.4778,25.4778,697408.0
2016-04-14 13:15:00,28.04,28.04,28.0,28.01,688776.0,25.4778,25.4778,25.4415,25.4506,688776.0
2016-04-14 13:20:00,28.01,28.01,27.98,27.99,847880.0,25.4506,25.4506,25.4233,25.4324,847880.0
2016-04-14 13:25:00,27.99,28.01,27.98,28.01,658908.0,25.4324,25.4506,25.4233,25.4506,658908.0
2016-04-14 13:30:00,28.01,28.01,27.99,28.0,503468.0,25.4506,25.4506,25.4324,25.4415,503468.0
2016-04-14 13:35:00,28.0,28.01,28.0,28.01,380540.0,25.4415,25.4506,25.4415,25.4506,380540.0
2016-04-14 13:40:00,28.01,28.03,28.0,28.02,441184.0,25.4506,25.4688,25.4415,25.4597,441184.0
2016-04-14 13:45:00,28.02,28.03,28.01,28.02,480636.0,25.4597,25.4688,25.4506,25.4597,480636.0
2016-04-14 13:50:00,28.01,28.02,27.99,28.0,905968.0,25.4506,25.4597,25.4324,25.4415,905968.0
2016-04-14 13:55:00,28.0,28.0,27.99,27.99,666936.0,25.4415,25.4415,25.4324,25.4324,666936.0
2016-04-14 14:00:00,27.99,28.02,27.98,27.99,851888.0,25.4324,25.4597,25.4233,25.4324,851888.0
2016-04-14 14:05:00,27.98,28.0,27.98,28.0,1064576.0,25.4233,25.4415,25.4233,25.4415,1064576.0
2016-04-14 14:10:00,28.0,28.01,27.99,28.0,703032.0,25.4415,25.4506,25.4324,25.4415,703032.0
2016-04-14 14:15:00,28.0,28.02,27.99,28.02,714536.0,25.4415,25.4597,25.4324,25.4597,714536.0
2016-04-14 14:20:00,28.02,28.04,28.01,28.04,1032304.0,25.4597,25.4778,25.4506,25.4778,1032304.0
2016-04-14 14:25:00,28.04,28.05,28.02,28.03,1043436.0,25.4778,25.4869,25.4597,25.4688,1043436.0
2016-04-14 14:30:00,28.04,28.04,27.98,27.98,1180732.0,25.4778,25.4778,25.4233,25.4233,1180732.0
2016-04-14 14:35:00,27.99,28.0,27.98,27.99,939704.0,25.4324,25.4415,25.4233,25.4324,939704.0
2016-04-14 14:40:00,27.99,28.0,27.98,28.0,690564.0,25.4324,25.4415,25.4233,25.4415,690564.0
2016-04-14 14:45:00,28.0,28.0,27.98,27.99,803904.0,25.4415,25.4415,25.4233,25.4324,803904.0
2016-04-14 14:50:00,27.99,28.04,27.98,28.04,1148020.0,25.4324,25.4778,25.4233,25.4778,1148020.0
2016-04-14 14:55:00,28.04,28.05,28.02,28.02,803236.0,25.4778,25.4869,25.4597,25.4597,803236.0
2016-04-14 15:00:00,28.03,28.05,28.02,28.03,399384.0,25.4688,25.4869,25.4597,25.4688,399384.0
2016-04-14 15:05:00,28.03,28.04,28.03,28.03,433596.0,25.4688,25.4778,25.4688,25.4688,433596.0
2016-04-14 15:10:00,28.03,28.03,28.0,28.0,601228.0,25.4688,25.4688,25.4415,25.4415,601228.0
2016-04-14 15:15:00,28.01,28.02,28.0,28.01,450692.0,25.4506,25.4597,25.4415,25.4506,450692.0
2016-04-14 15:20:00,28.01,28.02,28.0,28.01,523512.0,25.4506,25.4597,25.4415,25.4506,523512.0
2016-04-14 15:25:00,28.02,28.03,28.0,28.02,553628.0,25.4597,25.4688,25.4415,25.4597,553628.0
2016-04-14 15:30:00,28.02,28.05,28.01,28.04,777632.0,25.4597,25.4869,25.4506,25.4778,777632.0
2016-04-14 15:35:00,28.04,28.05,28.02,28.05,1084620.0,25.4778,25.4869,25.4597,25.4869,1084620.0
2016-04-14 15:40:00,28.04,28.06,28.04,28.06,886560.0,25.4778,25.496,25.4778,25.496,886560.0
2016-04-14 15:45:00,28.06,28.07,28.03,28.03,1690652.0,25.496,25.5051,25.4688,25.4688,1690652.0
2016-04-14 15:50:00,28.03,28.04,28.01,28.01,1981912.0,25.4688,25.4778,25.4506,25.4506,1981912.0
2016-04-14 15:55:00,28.01,28.04,28.0,28.03,2902164.0,25.4506,25.4778,25.4415,25.4688,2902164.0
2016-04-15 09:30:00,28.03,28.08,28.0,28.03,11165816.0,25.4688,25.5142,25.4415,25.4688,11165816.0
2016-04-15 09:35:00,28.02,28.03,27.97,28.0,1642184.0,25.4597,25.4688,25.4142,25.4415,1642184.0
2016-04-15 09:40:00,28.0,28.0,27.95,27.95,1666124.0,25.4415,25.4415,25.3961,25.3961,1666124.0
2016-04-15 09:45:00,27.95,27.96,27.93,27.93,1634068.0,25.3961,25.4052,25.3779,25.3779,1634068.0
2016-04-15 09:50:00,27.93,27.96,27.91,27.91,1425480.0,25.3779,25.4052,25.3597,25.3597,1425480.0
2016-04-15 09:55:00,27.92,27.96,27.91,27.95,1377472.0,25.3688,25.4052,25.3597,25.3961,1377472.0
2016-04-15 10:00:00,27.95,27.95,27.89,27.91,1857832.0,25.3961,25.3961,25.3416,25.3597,1857832.0
2016-04-15 10:05:00,27.91,27.94,27.9,27.93,832756.0,25.3597,25.387,25.3506,25.3779,832756.0
2016-04-15 10:10:00,27.93,27.93,27.9,27.9,878984.0,25.3779,25.3779,25.3506,25.3506,878984.0
2016-04-15 10:15:00,27.9,27.93,27.9,27.9,922724.0,25.3506,25.3779,25.3506,25.3506,922724.0
2016-04-15 10:20:00,27.9,27.91,27.88,27.9,1161208.0,25.3506,25.3597,25.3325,25.3506,1161208.0
2016-04-15 10:25:00,27.9,27.93,27.9,27.92,1088988.0,25.3506,25.3779,25.3506,25.3688,1088988.0
2016-04-15 10:30:00,27.92,27.95,27.91,27.94,1055640.0,25.3688,25.3961,25.3597,25.387,1055640.0
2016-04-15 10:35:00,27.94,27.94,27.92,27.93,705352.0,25.387,25.387,25.3688,25.3779,705352.0
2016-04-15 10:40:00,27.93,27.98,27.92,27.97,1153760.0,25.3779,25.4233,25.3688,25.4142,1153760.0
2016-04-15 10:45:00,27.98,27.99,27.97,27.98,1023836.0,25.4233,25.4324,25.4142,25.4233,1023836.0
2016-04-15 10:50:00,27.98,27.99,27.96,27.96,857440.0,25.4233,25.4324,25.4052,25.4052,857440.0
2016-04-15 10:55:00,27.96,27.99,27.95,27.98,560992.0,25.4052,25.4324,25.3961,25.4233,560992.0
2016-04-15 11:00:00,27.98,27.99,27.96,27.99,613860.0,25.4233,25.4324,25.4052,25.4324,613860.0
2016-04-15 11:05:00,27.99,28.0,27.97,27.99,1011548.0,25.4324,25.4415,25.4142,25.4324,1011548.0
2016-04-15 11:10:00,27.99,28.0,27.98,27.99,783928.0,25.4324,25.4415,25.4233,25.4324,783928.0
2016-04-15 11:15:00,27.99,28.0,27.99,28.0,523364.0,25.4324,25.4415,25.4324,25.4415,523364.0
2016-04-15 11:20:00,28.0,28.0,27.99,28.0,809348.0,25.4415,25.4415,25.4324,25.4415,809348.0
2016-04-15 11:25:00,28.0,28.02,28.0,28.0,780060.0,25.4415,25.4597,25.4415,25.4415,780060.0
2016-04-15 11:30:00,28.01,28.01,28.0,28.0,663008.0,25.4506,25.4506,25.4415,25.4415,663008.0
2016-04-15 11:35:00,28.0,28.0,27.98,27.98,636328.0,25.4415,25.4415,25.4233,25.4233,636328.0
2016-04-15 11:40:00,27.98,28.0,27.98,27.99,401484.0,25.4233,25.4415,25.4233,25.4324,401484.0
2016-04-15 11:45:00,27.99,28.0,27.99,27.99,387184.0,25.4324,25.4415,25.4324,25.4324,387184.0
2016-04-15 11:50:00,27.99,28.0,27.98,27.99,408568.0,25.4324,25.4415,25.4233,25.4324,408568.0
2016-04-15 11:55:00,28.0,28.0,27.99,28.0,371808.0,25.4415,25.4415,25.4324,25.4415,371808.0
2016-04-15 12:00:00,28.0,28.0,27.98,28.0,530780.0,25.4415,25.4415,25.4233,25.4415,530780.0
2016-04-15 12:05:00,28.0,28.0,27.99,27.99,374188.0,25.4415,25.4415,25.4324,25.4324,374188.0
2016-04-15 12:10:00,27.99,28.0,27.98,27.98,264436.0,25.4324,25.4415,25.4233,25.4233,264436.0
2016-04-15 12:15:00,27.98,27.99,27.98,27.99,321712.0,25.4233,25.4324,25.4233,25.4324,321712.0
2016-04-15 12:20:00,27.99,28.0,27.98,27.98,362612.0,25.4324,25.4415,25.4233,25.4233,362612.0
2016-04-15 12:25:00,27.99,28.0,27.98,27.98,419240.0,25.4324,25.4415,25.4233,25.4233,419240.0
2016-04-15 12:30:00,27.98,27.99,27.96,27.97,623996.0,25.4233,25.4324,25.4052,25.4142,623996.0
2016-04-15 12:35:00,27.97,27.98,27.96,27.97,536088.0,25.4142,25.4233,25.4052,25.4142,536088.0
2016-04-15 12:40:00,27.98,27.98,27.96,27.96,404332.0,25.4233,25.4233,25.4052,25.4052,404332.0
2016-04-15 12:45:00,27.96,27.97,27.96,27.97,375796.0,25.4052,25.4142,25.4052,25.4142,375796.0
2016-04-15 12:50:00,27.97,27.97,27.95,27.95,808968.0,25.4142,25.4142,25.3961,25.3961,808968.0
2016-04-15 12:55:00,27.95,27.96,27.94,27.94,412104.0,25.3961,25.4052,25.387,25.387,412104.0
2016-04-15 13:00:00,27.94,27.95,27.79,27.86,5965036.0,25.387,25.3961,25.2507,25.3143,5965036.0
2016-04-15 13:05:00,27.86,27.87,27.69,27.75,9143912.0,25.3143,25.3234,25.1598,25.2143,9143912.0
2016-04-15 13:10:00,27.75,27.81,27.69,27.78,5771004.0,25.2143,25.2689,25.1598,25.2416,5771004.0
2016-04-15 13:15:00,27.78,27.78,27.64,27.64,4336088.0,25.2416,25.2416,25.1144,25.1144,4336088.0
2016-04-15 13:20:00,27.64,27.71,27.6,27.66,4142116.0,25.1144,25.178,25.078,25.1326,4142116.0
2016-04-15 13:25:00,27.66,27.66,27.48,27.52,7165896.0,25.1326,25.1326,24.969,25.0054,7165896.0
2016-04-15 13:30:00,27.52,27.56,27.45,27.53,5680772.0,25.0054,25.0417,24.9418,25.0144,5680772.0
2016-04-15 13:35:00,27.52,27.55,27.5,27.5,3415676.0,25.0054,25.0326,24.9872,24.9872,3415676.0
2016-04-15 13:40:00,27.5,27.63,27.5,27.57,3614536.0,24.9872,25.1053,24.9872,25.0508,3614536.0
2016-04-15 13:45:00,27.57,27.59,27.54,27.55,1861544.0,25.0508,25.069,25.0235,25.0326,1861544.0
2016-04-15 13:50:00,27.55,27.57,27.54,27.57,1956708.0,25.0326,25.0508,25.0235,25.0508,1956708.0
2016-04-15 13:55:00,27.57,27.61,27.57,27.59,2159988.0,25.0508,25.0871,25.0508,25.069,2159988.0
2016-04-15 14:00:00,27.59,27.61,27.55,27.55,1962252.0,25.069,25.0871,25.0326,25.0326,1962252.0
2016-04-15 14:05:00,27.55,27.57,27.53,27.56,1761880.0,25.0326,25.0508,25.0144,25.0417,1761880.0
2016-04-15 14:10:00,27.56,27.56,27.45,27.45,2866864.0,25.0417,25.0417,24.9418,24.9418,2866864.0
2016-04-15 14:15:00,27.45,27.53,27.45,27.49,2276024.0,24.9418,25.0144,24.9418,24.9781,2276024.0
2016-04-15 14:20:00,27.49,27.53,27.45,27.53,1796220.0,24.9781,25.0144,24.9418,25.0144,1796220.0
2016-04-15 14:25:00,27.53,27.55,27.49,27.53,1548752.0,25.0144,25.0326,24.9781,25.0144,1548752.0
2016-04-15 14:30:00,27.53,27.54,27.49,27.51,1306728.0,25.0144,25.0235,24.9781,24.9963,1306728.0
2016-04-15 14:35:00,27.52,27.52,27.47,27.5,1415228.0,25.0054,25.0054,24.9599,24.9872,1415228.0
2016-04-15 14:40:00,27.5,27.52,27.49,27.49,1029024.0,24.9872,25.0054,24.9781,24.9781,1029024.0
2016-04-15 14:45:00,27.49,27.54,27.49,27.53,1438036.0,24.9781,25.0235,24.9781,25.0144,1438036.0
2016-04-15 14:50:00,27.53,27.55,27.52,27.55,1177180.0,25.0144,25.0326,25.0054,25.0326,1177180.0
2016-04-15 14:55:00,27.55,27.57,27.54,27.57,1399464.0,25.0326,25.0508,25.0235,25.0508,1399464.0
2016-04-15 15:00:00,27.57,27.57,27.49,27.49,2248352.0,25.0508,25.0508,24.9781,24.9781,2248352.0
2016-04-15 15:05:00,27.49,27.52,27.48,27.48,1523180.0,24.9781,25.0054,24.969,24.969,1523180.0
2016-04-15 15:10:00,27.49,27.5,27.44,27.45,2815648.0,24.9781,24.9872,24.9327,24.9418,2815648.0
2016-04-15 15:15:00,27.46,27.47,27.45,27.46,1420184.0,24.9508,24.9599,24.9418,24.9508,1420184.0
2016-04-15 15:20:00,27.46,27.5,27.46,27.48,1841456.0,24.9508,24.9872,24.9508,24.969,1841456.0
2016-04-15 15:25:00,27.48,27.49,27.47,27.49,1059464.0,24.969,24.9781,24.9599,24.9781,1059464.0
2016-04-15 15:30:00,27.49,27.5,27.47,27.49,1914184.0,24.9781,24.9872,24.9599,24.9781,1914184.0
2016-04-15 15:35:00,27.49,27.51,27.47,27.48,2079860.0,24.9781,24.9963,24.9599,24.969,2079860.0
2016-04-15 15:40:00,27.48,27.5,27.47,27.5,2034288.0,24.969,24.9872,24.9599,24.9872,2034288.0
2016-04-15 15:45:00,27.5,27.5,27.47,27.47,3097004.0,24.9872,24.9872,24.9599,24.9599,3097004.0
2016-04-15 15:50:00,27.47,27.49,27.45,27.46,4159864.0,24.9599,24.9781,24.9418,24.9508,4159864.0
2016-04-15 15:55:00,27.46,27.47,27.43,27.45,9127564.0,24.9508,24.9599,24.9236,24.9418,9127564.0
2016-04-18 09:30:00,27.22,27.24,27.16,27.19,8183228.0,24.7328,24.7509,24.6783,24.7055,8183228.0
2016-04-18 09:35:00,27.19,27.23,27.13,27.17,4136808.0,24.7055,24.7419,24.651,24.6873,4136808.0
2016-04-18 09:40:00,27.17,27.21,26.95,27.0,8363636.0,24.6873,24.7237,24.4874,24.5329,8363636.0
2016-04-18 09:45:00,26.99,27.07,26.99,27.06,4692512.0,24.5238,24.5965,24.5238,24.5874,4692512.0
2016-04-18 09:50:00,27.06,27.08,27.0,27.0,3065380.0,24.5874,24.6056,24.5329,24.5329,3065380.0
2016-04-18 09:55:00,27.01,27.04,26.97,26.98,2830356.0,24.542,24.5692,24.5056,24.5147,2830356.0
2016-04-18 10:00:00,26.98,27.11,26.98,27.1,4966628.0,24.5147,24.6328,24.5147,24.6237,4966628.0
2016-04-18 10:05:00,27.1,27.12,27.06,27.07,3024312.0,24.6237,24.6419,24.5874,24.5965,3024312.0
2016-04-18 10:10:00,27.07,27.11,27.06,27.11,2696820.0,24.5965,24.6328,24.5874,24.6328,2696820.0
2016-04-18 10:15:00,27.11,27.16,27.09,27.1,2708560.0,24.6328,24.6783,24.6147,24.6237,2708560.0
2016-04-18 10:20:00,27.1,27.1,27.04,27.07,2974336.0,24.6237,24.6237,24.5692,24.5965,2974336.0
2016-04-18 10:25:00,27.07,27.1,27.05,27.05,1904260.0,24.5965,24.6237,24.5783,24.5783,1904260.0
2016-04-18 10:30:00,27.05,27.08,27.02,27.03,2313436.0,24.5783,24.6056,24.551,24.5601,2313436.0
2016-04-18 10:35:00,27.03,27.04,26.99,27.04,2982820.0,24.5601,24.5692,24.5238,24.5692,2982820.0
2016-04-18 10:40:00,27.04,27.09,27.04,27.05,1524704.0,24.5692,24.6147,24.5692,24.5783,1524704.0
2016-04-18 10:45:00,27.05,27.05,27.0,27.04,1615108.0,24.5783,24.5783,24.5329,24.5692,1615108.0
2016-04-18 10:50:00,27.04,27.06,27.03,27.06,1222148.0,24.5692,24.5874,24.5601,24.5874,1222148.0
2016-04-18 10:55:00,27.06,27.06,27.0,27.02,1522084.0,24.5874,24.5874,24.5329,24.551,1522084.0
2016-04-18 11:00:00,27.01,27.05,26.99,27.04,1716912.0,24.542,24.5783,24.5238,24.5692,1716912.0
2016-04-18 11:05:00,27.04,27.06,27.03,27.03,1124868.0,24.5692,24.5874,24.5601,24.5601,1124868.0
2016-04-18 11:10:00,27.03,27.08,27.03,27.04,1401360.0,24.5601,24.6056,24.5601,24.5692,1401360.0
2016-04-18 11:15:00,27.04,27.05,27.01,27.01,1294992.0,24.5692,24.5783,24.542,24.542,1294992.0
2016-04-18 11:20:00,27.02,27.05,27.0,27.0,1107076.0,24.551,24.5783,24.5329,24.5329,1107076.0
2016-04-18 11:25:00,27.0,27.02,27.0,27.01,1281620.0,24.5329,24.551,24.5329,24.542,1281620.0
2016-04-18 11:30:00,27.01,27.04,27.01,27.03,1293800.0,24.542,24.5692,24.542,24.5601,1293800.0
2016-04-18 11:35:00,27.03,27.05,27.02,27.03,1599676.0,24.5601,24.5783,24.551,24.5601,1599676.0
2016-04-18 11:40:00,27.03,27.05,27.02,27.02,976416.0,24.5601,24.5783,24.551,24.551,976416.0
2016-04-18 11:45:00,27.02,27.03,26.99,27.01,1966408.0,24.551,24.5601,24.5238,24.542,1966408.0
2016-04-18 11:50:00,27.01,27.04,27.0,27.03,998756.0,24.542,24.5692,24.5329,24.5601,998756.0
2016-04-18 11:55:00,27.03,27.04,27.0,27.02,945632.0,24.5601,24.5692,24.5329,24.551,945632.0
2016-04-18 12:00:00,27.02,27.08,27.02,27.07,1266080.0,24.551,24.6056,24.551,24.5965,1266080.0
2016-04-18 12:05:00,27.07,27.07,27.04,27.05,838260.0,24.5965,24.5965,24.5692,24.5783,838260.0
2016-04-18 12:10:00,27.04,27.05,27.02,27.02,1273432.0,24.5692,24.5783,24.551,24.551,1273432.0
2016-04-18 12:15:00,27.03,27.03,27.0,27.0,1563872.0,24.5601,24.5601,24.5329,24.5329,1563872.0
2016-04-18 12:20:00,27.0,27.04,27.0,27.02,994660.0,24.5329,24.5692,24.5329,24.551,994660.0
2016-04-18 12:25:00,27.02,27.02,26.98,26.99,1551252.0,24.551,24.551,24.5147,24.5238,1551252.0
2016-04-18 12:30:00,26.99,27.03,26.99,27.01,1501968.0,24.5238,24.5601,24.5238,24.542,1501968.0
2016-04-18 12:35:00,27.01,27.02,27.0,27.0,1016080.0,24.542,24.551,24.5329,24.5329,1016080.0
2016-04-18 12:40:00,27.0,27.02,26.99,26.99,924784.0,24.5329,24.551,24.5238,24.5238,924784.0
2016-04-18 12:45:00,26.99,27.0,26.98,26.98,1279928.0,24.5238,24.5329,24.5147,24.5147,1279928.0
2016-04-18 12:50:00,26.98,26.99,26.94,26.94,2770552.0,24.5147,24.5238,24.4784,24.4784,2770552.0
2016-04-18 12:55:00,26.95,26.98,26.94,26.95,1781596.0,24.4874,24.5147,24.4784,24.4874,1781596.0
2016-04-18 13:00:00,26.95,26.96,26.91,26.93,2604336.0,24.4874,24.4965,24.4511,24.4693,2604336.0
2016-04-18 13:05:00,26.93,26.93,26.88,26.89,2027356.0,24.4693,24.4693,24.4238,24.4329,2027356.0
2016-04-18 13:10:00,26.89,26.92,26.87,26.92,2015036.0,24.4329,24.4602,24.4148,24.4602,2015036.0
2016-04-18 13:15:00,26.92,26.94,26.9,26.91,1330600.0,24.4602,24.4784,24.442,24.4511,1330600.0
2016-04-18 13:20:00,26.91,26.93,26.91,26.93,959212.0,24.4511,24.4693,24.4511,24.4693,959212.0
2016-04-18 13:25:00,26.93,26.93,26.88,26.89,1116716.0,24.4693,24.4693,24.4238,24.4329,1116716.0
2016-04-18 13:30:00,26.89,26.91,26.87,26.89,925448.0,24.4329,24.4511,24.4148,24.4329,925448.0
2016-04-18 13:35:00,26.89,26.9,26.82,26.82,2156660.0,24.4329,24.442,24.3693,24.3693,2156660.0
2016-04-18 13:40:00,26.82,26.88,26.82,26.86,1634360.0,24.3693,24.4238,24.3693,24.4057,1634360.0
2016-04-18 13:45:00,26.86,26.87,26.82,26.82,1452900.0,24.4057,24.4148,24.3693,24.3693,1452900.0
2016-04-18 13:50:00,26.82,26.85,26.82,26.82,1189160.0,24.3693,24.3966,24.3693,24.3693,1189160.0
2016-04-18 13:55:00,26.82,26.82,26.79,26.82,2456456.0,24.3693,24.3693,24.3421,24.3693,2456456.0
2016-04-18 14:00:00,26.82,26.85,26.81,26.85,1658656.0,24.3693,24.3966,24.3602,24.3966,1658656.0
2016-04-18 14:05:00,26.85,26.85,26.81,26.82,1696544.0,24.3966,24.3966,24.3602,24.3693,1696544.0
2016-04-18 14:10:00,26.82,26.83,26.82,26.82,1230372.0,24.3693,24.3784,24.3693,24.3693,1230372.0
2016-04-18 14:15:00,26.83,26.84,26.8,26.81,1458332.0,24.3784,24.3875,24.3511,24.3602,1458332.0
2016-04-18 14:20:00,26.81,26.82,26.74,26.74,3392576.0,24.3602,24.3693,24.2966,24.2966,3392576.0
2016-04-18 14:25:00,26.74,26.79,26.74,26.77,1823660.0,24.2966,24.3421,24.2966,24.3239,1823660.0
2016-04-18 14:30:00,26.77,26.8,26.75,26.77,1929844.0,24.3239,24.3511,24.3057,24.3239,1929844.0
2016-04-18 14:35:00,26.77,26.81,26.77,26.78,1677380.0,24.3239,24.3602,24.3239,24.333,1677380.0
2016-04-18 14:40:00,26.78,26.79,26.77,26.78,1082088.0,24.333,24.3421,24.3239,24.333,1082088.0
2016-04-18 14:45:00,26.78,26.79,26.76,26.79,1107788.0,24.333,24.3421,24.3148,24.3421,1107788.0
2016-04-18 14:50:00,26.79,26.8,26.75,26.76,1659160.0,24.3421,24.3511,24.3057,24.3148,1659160.0
2016-04-18 14:55:00,26.76,26.79,26.76,26.78,1738616.0,24.3148,24.3421,24.3148,24.333,1738616.0
2016-04-18 15:00:00,26.78,26.81,26.78,26.79,1682644.0,24.333,24.3602,24.333,24.3421,1682644.0
2016-04-18 15:05:00,26.79,26.8,26.77,26.79,1306116.0,24.3421,24.3511,24.3239,24.3421,1306116.0
2016-04-18 15:10:00,26.79,26.79,26.77,26.78,1317528.0,24.3421,24.3421,24.3239,24.333,1317528.0
2016-04-18 15:15:00,26.78,26.8,26.78,26.79,1684676.0,24.333,24.3511,24.333,24.3421,1684676.0
2016-04-18 15:20:00,26.79,26.79,26.76,26.77,1905292.0,24.3421,24.3421,24.3148,24.3239,1905292.0
2016-04-18 15:25:00,26.77,26.82,26.77,26.79,1865688.0,24.3239,24.3693,24.3239,24.3421,1865688.0
2016-04-18 15:30:00,26.79,26.8,26.76,26.77,2130928.0,24.3421,24.3511,24.3148,24.3239,2130928.0
2016-04-18 15:35:00,26.77,26.82,26.77,26.81,2501760.0,24.3239,24.3693,24.3239,24.3602,2501760.0
2016-04-18 15:40:00,26.81,26.87,26.81,26.86,3176468.0,24.3602,24.4148,24.3602,24.4057,3176468.0
2016-04-18 15:45:00,26.86,26.9,26.84,26.85,4316512.0,24.4057,24.442,24.3875,24.3966,4316512.0
2016-04-18 15:50:00,26.85,26.91,26.85,26.91,5140436.0,24.3966,24.4511,24.3966,24.4511,5140436.0
2016-04-18 15:55:00,26.91,26.91,26.85,26.85,8371880.0,24.4511,24.4511,24.3966,24.3966,8371880.0
2016-04-19 09:30:00,26.97,26.99,26.8,26.81,5265408.0,24.5056,24.5238,24.3511,24.3602,5265408.0
2016-04-19 09:35:00,26.8,26.81,26.73,26.75,4313480.0,24.3511,24.3602,24.2875,24.3057,4313480.0
2016-04-19 09:40:00,26.75,26.75,26.64,26.67,4153364.0,24.3057,24.3057,24.2058,24.233,4153364.0
2016-04-19 09:45:00,26.67,26.76,26.67,26.75,2745256.0,24.233,24.3148,24.233,24.3057,2745256.0
2016-04-19 09:50:00,26.75,26.75,26.67,26.68,1855132.0,24.3057,24.3057,24.233,24.2421,1855132.0
2016-04-19 09:55:00,26.68,26.81,26.68,26.8,2681928.0,24.2421,24.3602,24.2421,24.3511,2681928.0
2016-04-19 10:00:00,26.8,26.83,26.75,26.83,2439844.0,24.3511,24.3784,24.3057,24.3784,2439844.0
2016-04-19 10:05:00,26.83,26.92,26.82,26.85,3047916.0,24.3784,24.4602,24.3693,24.3966,3047916.0
2016-04-19 10:10:00,26.85,26.89,26.85,26.89,1664392.0,24.3966,24.4329,24.3966,24.4329,1664392.0
2016-04-19 10:15:00,26.89,26.89,26.84,26.85,1627116.0,24.4329,24.4329,24.3875,24.3966,1627116.0
2016-04-19 10:20:00,26.85,26.85,26.74,26.74,2221136.0,24.3966,24.3966,24.2966,24.2966,2221136.0
2016-04-19 10:25:00,26.74,26.79,26.74,26.77,1519864.0,24.2966,24.3421,24.2966,24.3239,1519864.0
2016-04-19 10:30:00,26.77,26.83,26.77,26.82,1558924.0,24.3239,24.3784,24.3239,24.3693,1558924.0
2016-04-19 10:35:00,26.82,26.86,26.8,26.85,1553524.0,24.3693,24.4057,24.3511,24.3966,1553524.0
2016-04-19 10:40:00,26.85,26.85,26.81,26.83,1308728.0,24.3966,24.3966,24.3602,24.3784,1308728.0
2016-04-19 10:45:00,26.83,26.84,26.78,26.8,1191652.0,24.3784,24.3875,24.333,24.3511,1191652.0
2016-04-19 10:50:00,26.8,26.81,26.78,26.8,942460.0,24.3511,24.3602,24.333,24.3511,942460.0
2016-04-19 10:55:00,26.8,26.8,26.75,26.78,1291576.0,24.3511,24.3511,24.3057,24.333,1291576.0
2016-04-19 11:00:00,26.78,26.79,26.75,26.79,1162888.0,24.333,24.3421,24.3057,24.3421,1162888.0
2016-04-19 11:05:00,26.79,26.8,26.77,26.79,978380.0,24.3421,24.3511,24.3239,24.3421,978380.0
2016-04-19 11:10:00,26.8,26.8,26.75,26.76,1129612.0,24.3511,24.3511,24.3057,24.3148,1129612.0
2016-04-19 11:15:00,26.76,26.78,26.75,26.75,1016756.0,24.3148,24.333,24.3057,24.3057,1016756.0
2016-04-19 11:20:00,26.75,26.77,26.73,26.74,1060408.0,24.3057,24.3239,24.2875,24.2966,1060408.0
2016-04-19 11:25:00,26.74,26.76,26.74,26.75,992956.0,24.2966,24.3148,24.2966,24.3057,992956.0
2016-04-19 11:30:00,26.75,26.77,26.73,26.75,1141424.0,24.3057,24.3239,24.2875,24.3057,1141424.0
2016-04-19 11:35:00,26.75,26.76,26.74,26.75,856420.0,24.3057,24.3148,24.2966,24.3057,856420.0
2016-04-19 11:40:00,26.75,26.75,26.71,26.73,1200572.0,24.3057,24.3057,24.2694,24.2875,1200572.0
2016-04-19 11:45:00,26.73,26.75,26.72,26.72,681020.0,24.2875,24.3057,24.2785,24.2785,681020.0
2016-04-19 11:50:00,26.73,26.73,26.69,26.7,1557840.0,24.2875,24.2875,24.2512,24.2603,1557840.0
2016-04-19 11:55:00,26.7,26.71,26.68,26.68,1264024.0,24.2603,24.2694,24.2421,24.2421,1264024.0
2016-04-19 12:00:00,26.68,26.72,26.68,26.71,806764.0,24.2421,24.2785,24.2421,24.2694,806764.0
2016-04-19 12:05:00,26.71,26.71,26.69,26.69,766136.0,24.2694,24.2694,24.2512,24.2512,766136.0
2016-04-19 12:10:00,26.69,26.71,26.67,26.67,1223972.0,24.2512,24.2694,24.233,24.233,1223972.0
2016-04-19 12:15:00,26.67,26.68,26.65,26.65,1058136.0,24.233,24.2421,24.2149,24.2149,1058136.0
2016-04-19 12:20:00,26.65,26.66,26.63,26.64,1084844.0,24.2149,24.2239,24.1967,24.2058,1084844.0
2016-04-19 12:25:00,26.64,26.68,26.64,26.67,899252.0,24.2058,24.2421,24.2058,24.233,899252.0
2016-04-19 12:30:00,26.67,26.67,26.65,26.65,1176108.0,24.233,24.233,24.2149,24.2149,1176108.0
2016-04-19 12:35:00,26.65,26.66,26.63,26.65,781964.0,24.2149,24.2239,24.1967,24.2149,781964.0
2016-04-19 12:40:00,26.65,26.65,26.6,26.6,1653888.0,24.2149,24.2149,24.1694,24.1694,1653888.0
2016-04-19 12:45:00,26.6,26.62,26.56,26.6,2266912.0,24.1694,24.1876,24.1331,24.1694,2266912.0
2016-04-19 12:50:00,26.6,26.65,26.59,26.64,1235992.0,24.1694,24.2149,24.1603,24.2058,1235992.0
2016-04-19 12:55:00,26.64,26.7,26.62,26.7,1311216.0,24.2058,24.2603,24.1876,24.2603,1311216.0
2016-04-19 13:00:00,26.7,26.72,26.67,26.72,1140632.0,24.2603,24.2785,24.233,24.2785,1140632.0
2016-04-19 13:05:00,26.72,26.73,26.67,26.71,1325584.0,24.2785,24.2875,24.233,24.2694,1325584.0
2016-04-19 13:10:00,26.71,26.73,26.7,26.73,805708.0,24.2694,24.2875,24.2603,24.2875,805708.0
2016-04-19 13:15:00,26.73,26.75,26.7,26.71,830016.0,24.2875,24.3057,24.2603,24.2694,830016.0
2016-04-19 13:20:00,26.71,26.74,26.71,26.74,707128.0,24.2694,24.2966,24.2694,24.2966,707128.0
2016-04-19 13:25:00,26.74,26.77,26.74,26.75,1381872.0,24.2966,24.3239,24.2966,24.3057,1381872.0
2016-04-19 13:30:00,26.75,26.76,26.74,26.75,648332.0,24.3057,24.3148,24.2966,24.3057,648332.0
2016-04-19 13:35:00,26.75,26.75,26.69,26.7,1024940.0,24.3057,24.3057,24.2512,24.2603,1024940.0
2016-04-19 13:40:00,26.7,26.74,26.7,26.72,655508.0,24.2603,24.2966,24.2603,24.2785,655508.0
2016-04-19 13:45:00,26.72,26.75,26.71,26.75,661592.0,24.2785,24.3057,24.2694,24.3057,661592.0
2016-04-19 13:50:00,26.75,26.77,26.75,26.77,735268.0,24.3057,24.3239,24.3057,24.3239,735268.0
2016-04-19 13:55:00,26.77,26.78,26.75,26.76,985184.0,24.3239,24.333,24.3057,24.3148,985184.0
2016-04-19 14:00:00,26.77,26.8,26.76,26.77,1059428.0,24.3239,24.3511,24.3148,24.3239,1059428.0
2016-04-19 14:05:00,26.77,26.78,26.75,26.78,743452.0,24.3239,24.333,24.3057,24.333,743452.0
2016-04-19 14:10:00,26.78,26.81,26.78,26.8,849596.0,24.333,24.3602,24.333,24.3511,849596.0
2016-04-19 14:15:00,26.81,26.81,26.79,26.8,633980.0,24.3602,24.3602,24.3421,24.3511,633980.0
2016-04-19 14:20:00,26.8,26.81,26.78,26.79,927492.0,24.3511,24.3602,24.333,24.3421,927492.0
2016-04-19 14:25:00,26.79,26.79,26.74,26.75,1224044.0,24.3421,24.3421,24.2966,24.3057,1224044.0
2016-04-19 14:30:00,26.75,26.77,26.73,26.74,946368.0,24.3057,24.3239,24.2875,24.2966,946368.0
2016-04-19 14:35:00,26.74,26.75,26.72,26.74,976260.0,24.2966,24.3057,24.2785,24.2966,976260.0
2016-04-19 14:40:00,26.75,26.77,26.74,26.76,696244.0,24.3057,24.3239,24.2966,24.3148,696244.0
2016-04-19 14:45:00,26.76,26.77,26.74,26.77,759236.0,24.3148,24.3239,24.2966,24.3239,759236.0
2016-04-19 14:50:00,26.77,26.77,26.74,26.77,815836.0,24.3239,24.3239,24.2966,24.3239,815836.0
2016-04-19 14:55:00,26.76,26.77,26.74,26.75,735572.0,24.3148,24.3239,24.2966,24.3057,735572.0
2016-04-19 15:00:00,26.75,26.75,26.71,26.74,1388024.0,24.3057,24.3057,24.2694,24.2966,1388024.0
2016-04-19 15:05:00,26.74,26.75,26.73,26.73,1018652.0,24.2966,24.3057,24.2875,24.2875,1018652.0
2016-04-19 15:10:00,26.73,26.75,26.73,26.74,821008.0,24.2875,24.3057,24.2875,24.2966,821008.0
2016-04-19 15:15:00,26.74,26.75,26.71,26.71,1158200.0,24.2966,24.3057,24.2694,24.2694,1158200.0
2016-04-19 15:20:00,26.72,26.73,26.71,26.71,927288.0,24.2785,24.2875,24.2694,24.2694,927288.0
2016-04-19 15:25:00,26.71,26.72,26.67,26.69,1710424.0,24.2694,24.2785,24.233,24.2512,1710424.0
2016-04-19 15:30:00,26.7,26.73,26.69,26.72,1206204.0,24.2603,24.2875,24.2512,24.2785,1206204.0
2016-04-19 15:35:00,26.73,26.75,26.71,26.74,1256996.0,24.2875,24.3057,24.2694,24.2966,1256996.0
2016-04-19 15:40:00,26.75,26.75,26.71,26.72,880480.0,24.3057,24.3057,24.2694,24.2785,880480.0
2016-04-19 15:45:00,26.72,26.73,26.71,26.72,1412640.0,24.2785,24.2875,24.2694,24.2785,1412640.0
2016-04-19 15:50:00,26.72,26.73,26.71,26.72,2137720.0,24.2785,24.2875,24.2694,24.2785,2137720.0
2016-04-19 15:55:00,26.72,27.0,26.7,26.74,4841688.0,24.2785,24.5329,24.2603,24.2966,4841688.0
2016-04-20 09:30:00,26.66,26.72,26.56,26.56,4534804.0,24.2239,24.2785,24.1331,24.1331,4534804.0
2016-04-20 09:35:00,26.56,26.68,26.56,26.6,3698044.0,24.1331,24.2421,24.1331,24.1694,3698044.0
2016-04-20 09:40:00,26.6,26.61,26.52,26.58,3295076.0,24.1694,24.1785,24.0967,24.1513,3295076.0
2016-04-20 09:45:00,26.58,26.65,26.58,26.65,2067492.0,24.1513,24.2149,24.1513,24.2149,2067492.0
2016-04-20 09:50:00,26.65,26.76,26.65,26.76,2791332.0,24.2149,24.3148,24.2149,24.3148,2791332.0
2016-04-20 09:55:00,26.75,26.81,26.75,26.8,2645192.0,24.3057,24.3602,24.3057,24.3511,2645192.0
2016-04-20 10:00:00,26.8,26.83,26.77,26.78,2983688.0,24.3511,24.3784,24.3239,24.333,2983688.0
2016-04-20 10:05:00,26.78,26.87,26.78,26.85,3050328.0,24.333,24.4148,24.333,24.3966,3050328.0
2016-04-20 10:10:00,26.86,26.91,26.85,26.9,2828544.0,24.4057,24.4511,24.3966,24.442,2828544.0
2016-04-20 10:15:00,26.9,26.9,26.86,26.86,1479080.0,24.442,24.442,24.4057,24.4057,1479080.0
2016-04-20 10:20:00,26.86,26.87,26.82,26.82,1393164.0,24.4057,24.4148,24.3693,24.3693,1393164.0
2016-04-20 10:25:00,26.82,26.83,26.77,26.77,1995552.0,24.3693,24.3784,24.3239,24.3239,1995552.0
2016-04-20 10:30:00,26.77,26.86,26.77,26.85,1460220.0,24.3239,24.4057,24.3239,24.3966,1460220.0
2016-04-20 10:35:00,26.85,26.86,26.8,26.81,1067708.0,24.3966,24.4057,24.3511,24.3602,1067708.0
2016-04-20 10:40:00,26.81,26.84,26.78,26.82,1262516.0,24.3602,24.3875,24.333,24.3693,1262516.0
2016-04-20 10:45:00,26.82,26.89,26.81,26.88,1129176.0,24.3693,24.4329,24.3602,24.4238,1129176.0
2016-04-20 10:50:00,26.88,26.89,26.85,26.87,1129648.0,24.4238,24.4329,24.3966,24.4148,1129648.0
2016-04-20 10:55:00,26.87,26.89,26.85,26.87,673264.0,24.4148,24.4329,24.3966,24.4148,673264.0
2016-04-20 11:00:00,26.87,26.88,26.85,26.86,737748.0,24.4148,24.4238,24.3966,24.4057,737748.0
2016-04-20 11:05:00,26.86,26.9,26.86,26.89,983632.0,24.4057,24.442,24.4057,24.4329,983632.0
2016-04-20 11:10:00,26.89,26.92,26.84,26.86,1454300.0,24.4329,24.4602,24.3875,24.4057,1454300.0
2016-04-20 11:15:00,26.86,26.89,26.85,26.88,936788.0,24.4057,24.4329,24.3966,24.4238,936788.0
2016-04-20 11:20:00,26.89,26.93,26.88,26.93,1586456.0,24.4329,24.4693,24.4238,24.4693,1586456.0
2016-04-20 11:25:00,26.93,26.95,26.92,26.93,1259020.0,24.4693,24.4874,24.4602,24.4693,1259020.0
2016-04-20 11:30:00,26.93,26.96,26.92,26.96,1137252.0,24.4693,24.4965,24.4602,24.4965,1137252.0
2016-04-20 11:35:00,26.96,26.99,26.96,26.97,1777292.0,24.4965,24.5238,24.4965,24.5056,1777292.0
2016-04-20 11:40:00,26.97,26.99,26.96,26.96,1079304.0,24.5056,24.5238,24.4965,24.4965,1079304.0
2016-04-20 11:45:00,26.97,26.99,26.95,26.98,738180.0,24.5056,24.5238,24.4874,24.5147,738180.0
2016-04-20 11:50:00,26.98,26.98,26.94,26.94,937760.0,24.5147,24.5147,24.4784,24.4784,937760.0
2016-04-20 11:55:00,26.94,26.95,26.92,26.92,881788.0,24.4784,24.4874,24.4602,24.4602,881788.0
2016-04-20 12:00:00,26.92,26.94,26.92,26.93,699836.0,24.4602,24.4784,24.4602,24.4693,699836.0
2016-04-20 12:05:00,26.93,26.96,26.92,26.94,741040.0,24.4693,24.4965,24.4602,24.4784,741040.0
2016-04-20 12:10:00,26.94,26.95,26.93,26.94,659948.0,24.4784,24.4874,24.4693,24.4784,659948.0
2016-04-20 12:15:00,26.94,26.96,26.93,26.94,480596.0,24.4784,24.4965,24.4693,24.4784,480596.0
2016-04-20 12:20:00,26.94,26.95,26.92,26.94,645676.0,24.4784,24.4874,24.4602,24.4784,645676.0
2016-04-20 12:25:00,26.94,26.96,26.93,26.95,567812.0,24.4784,24.4965,24.4693,24.4874,567812.0
2016-04-20 12:30:00,26.95,26.97,26.94,26.97,628392.0,24.4874,24.5056,24.4784,24.5056,628392.0
2016-04-20 12:35:00,26.97,26.99,26.96,26.99,945464.0,24.5056,24.5238,24.4965,24.5238,945464.0
2016-04-20 12:40:00,26.99,27.01,26.98,27.01,1616912.0,24.5238,24.542,24.5147,24.542,1616912.0
2016-04-20 12:45:00,27.01,27.02,26.98,26.98,1081088.0,24.542,24.551,24.5147,24.5147,1081088.0
2016-04-20 12:50:00,26.98,26.99,26.95,26.95,1269720.0,24.5147,24.5238,24.4874,24.4874,1269720.0
2016-04-20 12:55:00,26.95,26.96,26.93,26.94,1082416.0,24.4874,24.4965,24.4693,24.4784,1082416.0
2016-04-20 13:00:00,26.94,26.95,26.93,26.94,594396.0,24.4784,24.4874,24.4693,24.4784,594396.0
2016-04-20 13:05:00,26.93,26.94,26.89,26.9,1059012.0,24.4693,24.4784,24.4329,24.442,1059012.0
2016-04-20 13:10:00,26.9,26.92,26.89,26.91,751828.0,24.442,24.4602,24.4329,24.4511,751828.0
2016-04-20 13:15:00,26.91,26.93,26.91,26.93,715084.0,24.4511,24.4693,24.4511,24.4693,715084.0
2016-04-20 13:20:00,26.92,26.93,26.92,26.93,469912.0,24.4602,24.4693,24.4602,24.4693,469912.0
2016-04-20 13:25:00,26.93,26.94,26.91,26.93,471596.0,24.4693,24.4784,24.4511,24.4693,471596.0
2016-04-20 13:30:00,26.93,26.94,26.92,26.93,732068.0,24.4693,24.4784,24.4602,24.4693,732068.0
2016-04-20 13:35:00,26.93,26.93,26.91,26.92,420364.0,24.4693,24.4693,24.4511,24.4602,420364.0
2016-04-20 13:40:00,26.93,26.93,26.92,26.93,403900.0,24.4693,24.4693,24.4602,24.4693,403900.0
2016-04-20 13:45:00,26.93,26.94,26.92,26.93,443512.0,24.4693,24.4784,24.4602,24.4693,443512.0
2016-04-20 13:50:00,26.93,26.95,26.93,26.95,727048.0,24.4693,24.4874,24.4693,24.4874,727048.0
2016-04-20 13:55:00,26.95,26.95,26.92,26.92,658688.0,24.4874,24.4874,24.4602,24.4602,658688.0
2016-04-20 14:00:00,26.93,26.94,26.92,26.93,526004.0,24.4693,24.4784,24.4602,24.4693,526004.0
2016-04-20 14:05:00,26.93,26.93,26.9,26.91,676868.0,24.4693,24.4693,24.442,24.4511,676868.0
2016-04-20 14:10:00,26.91,26.92,26.91,26.91,812340.0,24.4511,24.4602,24.4511,24.4511,812340.0
2016-04-20 14:15:00,26.92,26.93,26.91,26.92,634532.0,24.4602,24.4693,24.4511,24.4602,634532.0
2016-04-20 14:20:00,26.92,26.94,26.9,26.9,1010464.0,24.4602,24.4784,24.442,24.442,1010464.0
2016-04-20 14:25:00,26.91,26.93,26.9,26.91,991968.0,24.4511,24.4693,24.442,24.4511,991968.0
2016-04-20 14:30:00,26.91,26.93,26.91,26.93,488292.0,24.4511,24.4693,24.4511,24.4693,488292.0
2016-04-20 14:35:00,26.93,26.93,26.91,26.92,470568.0,24.4693,24.4693,24.4511,24.4602,470568.0
2016-04-20 14:40:00,26.92,26.94,26.92,26.93,772308.0,24.4602,24.4784,24.4602,24.4693,772308.0
2016-04-20 14:45:00,26.93,26.94,26.91,26.92,622016.0,24.4693,24.4784,24.4511,24.4602,622016.0
2016-04-20 14:50:00,26.92,26.93,26.9,26.91,631920.0,24.4602,24.4693,24.442,24.4511,631920.0
2016-04-20 14:55:00,26.91,26.92,26.9,26.91,431268.0,24.4511,24.4602,24.442,24.4511,431268.0
2016-04-20 15:00:00,26.91,26.93,26.91,26.93,867768.0,24.4511,24.4693,24.4511,24.4693,867768.0
2016-04-20 15:05:00,26.93,26.93,26.91,26.92,1270092.0,24.4693,24.4693,24.4511,24.4602,1270092.0
2016-04-20 15:10:00,26.93,26.93,26.91,26.91,1157956.0,24.4693,24.4693,24.4511,24.4511,1157956.0
2016-04-20 15:15:00,26.91,26.92,26.9,26.91,1453224.0,24.4511,24.4602,24.442,24.4511,1453224.0
2016-04-20 15:20:00,26.91,26.92,26.9,26.91,915616.0,24.4511,24.4602,24.442,24.4511,915616.0
2016-04-20 15:25:00,26.91,26.91,26.89,26.9,1225312.0,24.4511,24.4511,24.4329,24.442,1225312.0
2016-04-20 15:30:00,26.9,26.9,26.88,26.88,1348508.0,24.442,24.442,24.4238,24.4238,1348508.0
2016-04-20 15:35:00,26.88,26.88,26.82,26.82,1931728.0,24.4238,24.4238,24.3693,24.3693,1931728.0
2016-04-20 15:40:00,26.82,26.86,26.81,26.82,1787888.0,24.3693,24.4057,24.3602,24.3693,1787888.0
2016-04-20 15:45:00,26.82,26.83,26.81,26.81,1362168.0,24.3693,24.3784,24.3602,24.3602,1362168.0
2016-04-20 15:50:00,26.81,26.84,26.8,26.81,1575216.0,24.3602,24.3875,24.3511,24.3602,1575216.0
2016-04-20 15:55:00,26.81,26.84,26.78,26.78,3195380.0,24.3602,24.3875,24.333,24.333,3195380.0
2016-04-21 09:30:00,26.73,26.73,26.6,26.63,5524968.0,24.2875,24.2875,24.1694,24.1967,5524968.0
2016-04-21 09:35:00,26.62,26.63,26.51,26.54,4979712.0,24.1876,24.1967,24.0876,24.1149,4979712.0
2016-04-21 09:40:00,26.54,26.55,26.4,26.41,6086220.0,24.1149,24.124,23.9877,23.9968,6086220.0
2016-04-21 09:45:00,26.41,26.45,26.38,26.4,3813364.0,23.9968,24.0331,23.9695,23.9877,3813364.0
2016-04-21 09:50:00,26.4,26.48,26.4,26.47,3258160.0,23.9877,24.0604,23.9877,24.0513,3258160.0
2016-04-21 09:55:00,26.47,26.52,26.45,26.49,2619484.0,24.0513,24.0967,24.0331,24.0695,2619484.0
2016-04-21 10:00:00,26.49,26.52,26.48,26.5,2112288.0,24.0695,24.0967,24.0604,24.0786,2112288.0
2016-04-21 10:05:00,26.5,26.52,26.47,26.5,1913760.0,24.0786,24.0967,24.0513,24.0786,1913760.0
2016-04-21 10:10:00,26.5,26.52,26.47,26.49,1621040.0,24.0786,24.0967,24.0513,24.0695,1621040.0
2016-04-21 10:15:00,26.49,26.53,26.45,26.53,1592108.0,24.0695,24.1058,24.0331,24.1058,1592108.0
2016-04-21 10:20:00,26.52,26.61,26.52,26.59,2268596.0,24.0967,24.1785,24.0967,24.1603,2268596.0
2016-04-21 10:25:00,26.59,26.63,26.57,26.61,2150072.0,24.1603,24.1967,24.1422,24.1785,2150072.0
2016-04-21 10:30:00,26.6,26.61,26.56,26.58,1710584.0,24.1694,24.1785,24.1331,24.1513,1710584.0
2016-04-21 10:35:00,26.58,26.62,26.57,26.61,1425392.0,24.1513,24.1876,24.1422,24.1785,1425392.0
2016-04-21 10:40:00,26.61,26.65,26.61,26.61,1432156.0,24.1785,24.2149,24.1785,24.1785,1432156.0
2016-04-21 10:45:00,26.61,26.63,26.61,26.62,1044280.0,24.1785,24.1967,24.1785,24.1876,1044280.0
2016-04-21 10:50:00,26.62,26.67,26.61,26.64,1373916.0,24.1876,24.233,24.1785,24.2058,1373916.0
2016-04-21 10:55:00,26.64,26.65,26.6,26.61,1157352.0,24.2058,24.2149,24.1694,24.1785,1157352.0
2016-04-21 11:00:00,26.61,26.64,26.6,26.61,1130740.0,24.1785,24.2058,24.1694,24.1785,1130740.0
2016-04-21 11:05:00,26.61,26.62,26.58,26.61,1399660.0,24.1785,24.1876,24.1513,24.1785,1399660.0
2016-04-21 11:10:00,26.61,26.61,26.58,26.59,923076.0,24.1785,24.1785,24.1513,24.1603,923076.0
2016-04-21 11:15:00,26.59,26.6,26.56,26.6,941084.0,24.1603,24.1694,24.1331,24.1694,941084.0
2016-04-21 11:20:00,26.6,26.6,26.57,26.58,772368.0,24.1694,24.1694,24.1422,24.1513,772368.0
2016-04-21 11:25:00,26.58,26.58,26.55,26.57,1059384.0,24.1513,24.1513,24.124,24.1422,1059384.0
2016-04-21 11:30:00,26.57,26.58,26.52,26.53,1285352.0,24.1422,24.1513,24.0967,24.1058,1285352.0
2016-04-21 11:35:00,26.53,26.55,26.5,26.5,1818260.0,24.1058,24.124,24.0786,24.0786,1818260.0
2016-04-21 11:40:00,26.51,26.53,26.49,26.52,1669736.0,24.0876,24.1058,24.0695,24.0967,1669736.0
2016-04-21 11:45:00,26.52,26.52,26.48,26.48,1634520.0,24.0967,24.0967,24.0604,24.0604,1634520.0
2016-04-21 11:50:00,26.48,26.49,26.46,26.48,1380372.0,24.0604,24.0695,24.0422,24.0604,1380372.0
2016-04-21 11:55:00,26.49,26.5,26.45,26.46,1300012.0,24.0695,24.0786,24.0331,24.0422,1300012.0
2016-04-21 12:00:00,26.46,26.46,26.43,26.44,1620396.0,24.0422,24.0422,24.015,24.024,1620396.0
2016-04-21 12:05:00,26.44,26.49,26.44,26.47,918676.0,24.024,24.0695,24.024,24.0513,918676.0
2016-04-21 12:10:00,26.47,26.47,26.43,26.46,719756.0,24.0513,24.0513,24.015,24.0422,719756.0
2016-04-21 12:15:00,26.46,26.49,26.45,26.49,659004.0,24.0422,24.0695,24.0331,24.0695,659004.0
2016-04-21 12:20:00,26.49,26.5,26.47,26.47,762296.0,24.0695,24.0786,24.0513,24.0513,762296.0
2016-04-21 12:25:00,26.47,26.49,26.45,26.47,461340.0,24.0513,24.0695,24.0331,24.0513,461340.0
2016-04-21 12:30:00,26.47,26.5,26.46,26.48,669332.0,24.0513,24.0786,24.0422,24.0604,669332.0
2016-04-21 12:35:00,26.48,26.48,26.45,26.46,883952.0,24.0604,24.0604,24.0331,24.0422,883952.0
2016-04-21 12:40:00,26.46,26.48,26.45,26.48,552996.0,24.0422,24.0604,24.0331,24.0604,552996.0
2016-04-21 12:45:00,26.48,26.48,26.43,26.43,837928.0,24.0604,24.0604,24.015,24.015,837928.0
2016-04-21 12:50:00,26.43,26.44,26.43,26.43,1088608.0,24.015,24.024,24.015,24.015,1088608.0
2016-04-21 12:55:00,26.43,26.44,26.42,26.43,705800.0,24.015,24.024,24.0059,24.015,705800.0
2016-04-21 13:00:00,26.43,26.45,26.41,26.42,1074236.0,24.015,24.0331,23.9968,24.0059,1074236.0
2016-04-21 13:05:00,26.42,26.43,26.41,26.41,702892.0,24.0059,24.015,23.9968,23.9968,702892.0
2016-04-21 13:10:00,26.42,26.42,26.38,26.38,1244552.0,24.0059,24.0059,23.9695,23.9695,1244552.0
2016-04-21 13:15:00,26.38,26.42,26.38,26.42,1013396.0,23.9695,24.0059,23.9695,24.0059,1013396.0
2016-04-21 13:20:00,26.42,26.45,26.41,26.43,789320.0,24.0059,24.0331,23.9968,24.015,789320.0
2016-04-21 13:25:00,26.43,26.43,26.42,26.43,502356.0,24.015,24.015,24.0059,24.015,502356.0
2016-04-21 13:30:00,26.43,26.43,26.41,26.42,568176.0,24.015,24.015,23.9968,24.0059,568176.0
2016-04-21 13:35:00,26.42,26.45,26.41,26.44,986512.0,24.0059,24.0331,23.9968,24.024,986512.0
2016-04-21 13:40:00,26.45,26.48,26.44,26.47,932372.0,24.0331,24.0604,24.024,24.0513,932372.0
2016-04-21 13:45:00,26.47,26.48,26.46,26.48,804292.0,24.0513,24.0604,24.0422,24.0604,804292.0
2016-04-21 13:50:00,26.48,26.48,26.46,26.47,723368.0,24.0604,24.0604,24.0422,24.0513,723368.0
2016-04-21 13:55:00,26.47,26.48,26.44,26.48,1200600.0,24.0513,24.0604,24.024,24.0604,1200600.0
2016-04-21 14:00:00,26.48,26.5,26.46,26.47,1058948.0,24.0604,24.0786,24.0422,24.0513,1058948.0
2016-04-21 14:05:00,26.47,26.49,26.46,26.48,897728.0,24.0513,24.0695,24.0422,24.0604,897728.0
2016-04-21 14:10:00,26.48,26.5,26.46,26.49,686720.0,24.0604,24.0786,24.0422,24.0695,686720.0
2016-04-21 14:15:00,26.49,26.5,26.47,26.49,1027620.0,24.0695,24.0786,24.0513,24.0695,1027620.0
2016-04-21 14:20:00,26.49,26.52,26.49,26.5,1008204.0,24.0695,24.0967,24.0695,24.0786,1008204.0
2016-04-21 14:25:00,26.5,26.52,26.49,26.5,840532.0,24.0786,24.0967,24.0695,24.0786,840532.0
2016-04-21 14:30:00,26.5,26.5,26.46,26.48,1046988.0,24.0786,24.0786,24.0422,24.0604,1046988.0
2016-04-21 14:35:00,26.48,26.48,26.44,26.45,1227904.0,24.0604,24.0604,24.024,24.0331,1227904.0
2016-04-21 14:40:00,26.45,26.47,26.43,26.47,917080.0,24.0331,24.0513,24.015,24.0513,917080.0
2016-04-21 14:45:00,26.47,26.48,26.45,26.47,880580.0,24.0513,24.0604,24.0331,24.0513,880580.0
2016-04-21 14:50:00,26.47,26.5,26.47,26.48,931584.0,24.0513,24.0786,24.0513,24.0604,931584.0
2016-04-21 14:55:00,26.48,26.5,26.47,26.49,944072.0,24.0604,24.0786,24.0513,24.0695,944072.0
2016-04-21 15:00:00,26.49,26.52,26.49,26.52,1023856.0,24.0695,24.0967,24.0695,24.0967,1023856.0
2016-04-21 15:05:00,26.52,26.53,26.51,26.52,694848.0,24.0967,24.1058,24.0876,24.0967,694848.0
2016-04-21 15:10:00,26.52,26.53,26.5,26.5,989968.0,24.0967,24.1058,24.0786,24.0786,989968.0
2016-04-21 15:15:00,26.5,26.53,26.5,26.51,1145744.0,24.0786,24.1058,24.0786,24.0876,1145744.0
2016-04-21 15:20:00,26.51,26.52,26.5,26.5,752652.0,24.0876,24.0967,24.0786,24.0786,752652.0
2016-04-21 15:25:00,26.5,26.51,26.48,26.49,1112752.0,24.0786,24.0876,24.0604,24.0695,1112752.0
2016-04-21 15:30:00,26.49,26.51,26.48,26.51,1070872.0,24.0695,24.0876,24.0604,24.0876,1070872.0
2016-04-21 15:35:00,26.51,26.51,26.49,26.5,870684.0,24.0876,24.0876,24.0695,24.0786,870684.0
2016-04-21 15:40:00,26.5,26.51,26.49,26.49,1423064.0,24.0786,24.0876,24.0695,24.0695,1423064.0
2016-04-21 15:45:00,26.49,26.52,26.49,26.51,1508720.0,24.0695,24.0967,24.0695,24.0876,1508720.0
2016-04-21 15:50:00,26.51,26.51,26.5,26.5,1525556.0,24.0876,24.0876,24.0786,24.0786,1525556.0
2016-04-21 15:55:00,26.5,26.53,26.49,26.49,4179416.0,24.0786,24.1058,24.0695,24.0695,4179416.0
2016-04-22 09:30:00,26.25,26.49,26.25,26.49,5968312.0,23.8514,24.0695,23.8514,24.0695,5968312.0
2016-04-22 09:35:00,26.48,26.5,26.42,26.44,2594196.0,24.0604,24.0786,24.0059,24.024,2594196.0
2016-04-22 09:40:00,26.44,26.54,26.44,26.52,2689272.0,24.024,24.1149,24.024,24.0967,2689272.0
2016-04-22 09:45:00,26.52,26.53,26.48,26.52,1908984.0,24.0967,24.1058,24.0604,24.0967,1908984.0
2016-04-22 09:50:00,26.52,26.52,26.43,26.43,2116280.0,24.0967,24.0967,24.015,24.015,2116280.0
2016-04-22 09:55:00,26.43,26.6,26.43,26.6,3047832.0,24.015,24.1694,24.015,24.1694,3047832.0
2016-04-22 10:00:00,26.6,26.62,26.54,26.56,2442204.0,24.1694,24.1876,24.1149,24.1331,2442204.0
2016-04-22 10:05:00,26.56,26.57,26.5,26.5,1510212.0,24.1331,24.1422,24.0786,24.0786,1510212.0
2016-04-22 10:10:00,26.5,26.51,26.43,26.44,1637808.0,24.0786,24.0876,24.015,24.024,1637808.0
2016-04-22 10:15:00,26.44,26.46,26.35,26.37,2078704.0,24.024,24.0422,23.9423,23.9604,2078704.0
2016-04-22 10:20:00,26.37,26.4,26.36,26.37,2146604.0,23.9604,23.9877,23.9514,23.9604,2146604.0
2016-04-22 10:25:00,26.38,26.38,26.35,26.36,1528920.0,23.9695,23.9695,23.9423,23.9514,1528920.0
2016-04-22 10:30:00,26.36,26.39,26.29,26.29,2195028.0,23.9514,23.9786,23.8878,23.8878,2195028.0
2016-04-22 10:35:00,26.29,26.36,26.29,26.35,2300328.0,23.8878,23.9514,23.8878,23.9423,2300328.0
2016-04-22 10:40:00,26.35,26.38,26.27,26.28,1948856.0,23.9423,23.9695,23.8696,23.8787,1948856.0
2016-04-22 10:45:00,26.28,26.3,26.26,26.27,2044264.0,23.8787,23.8968,23.8605,23.8696,2044264.0
2016-04-22 10:50:00,26.27,26.3,26.25,26.3,1525524.0,23.8696,23.8968,23.8514,23.8968,1525524.0
2016-04-22 10:55:00,26.3,26.31,26.27,26.28,1554168.0,23.8968,23.9059,23.8696,23.8787,1554168.0
2016-04-22 11:00:00,26.28,26.33,26.27,26.29,1148708.0,23.8787,23.9241,23.8696,23.8878,1148708.0
2016-04-22 11:05:00,26.29,26.3,26.23,26.23,2098960.0,23.8878,23.8968,23.8332,23.8332,2098960.0
2016-04-22 11:10:00,26.23,26.27,26.2,26.24,2600568.0,23.8332,23.8696,23.806,23.8423,2600568.0
2016-04-22 11:15:00,26.24,26.28,26.22,26.27,1761520.0,23.8423,23.8787,23.8241,23.8696,1761520.0
2016-04-22 11:20:00,26.27,26.28,26.25,26.26,889828.0,23.8696,23.8787,23.8514,23.8605,889828.0
2016-04-22 11:25:00,26.25,26.26,26.23,26.24,1174676.0,23.8514,23.8605,23.8332,23.8423,1174676.0
2016-04-22 11:30:00,26.24,26.3,26.24,26.28,1232292.0,23.8423,23.8968,23.8423,23.8787,1232292.0
2016-04-22 11:35:00,26.28,26.29,26.27,26.28,834708.0,23.8787,23.8878,23.8696,23.8787,834708.0
2016-04-22 11:40:00,26.28,26.29,26.27,26.29,747200.0,23.8787,23.8878,23.8696,23.8878,747200.0
2016-04-22 11:45:00,26.29,26.3,26.28,26.29,669588.0,23.8878,23.8968,23.8787,23.8878,669588.0
2016-04-22 11:50:00,26.29,26.34,26.27,26.32,886864.0,23.8878,23.9332,23.8696,23.915,886864.0
2016-04-22 11:55:00,26.32,26.35,26.32,26.34,1042668.0,23.915,23.9423,23.915,23.9332,1042668.0
2016-04-22 12:00:00,26.34,26.35,26.31,26.31,687768.0,23.9332,23.9423,23.9059,23.9059,687768.0
2016-04-22 12:05:00,26.31,26.32,26.28,26.3,829876.0,23.9059,23.915,23.8787,23.8968,829876.0
2016-04-22 12:10:00,26.3,26.31,26.28,26.29,601896.0,23.8968,23.9059,23.8787,23.8878,601896.0
2016-04-22 12:15:00,26.29,26.29,26.26,26.28,741252.0,23.8878,23.8878,23.8605,23.8787,741252.0
2016-04-22 12:20:00,26.28,26.28,26.25,26.26,714420.0,23.8787,23.8787,23.8514,23.8605,714420.0
2016-04-22 12:25:00,26.26,26.26,26.25,26.25,1137296.0,23.8605,23.8605,23.8514,23.8514,1137296.0
2016-04-22 12:30:00,26.25,26.26,26.24,26.24,739516.0,23.8514,23.8605,23.8423,23.8423,739516.0
2016-04-22 12:35:00,26.24,26.25,26.23,26.23,817188.0,23.8423,23.8514,23.8332,23.8332,817188.0
2016-04-22 12:40:00,26.23,26.25,26.23,26.25,794024.0,23.8332,23.8514,23.8332,23.8514,794024.0
2016-04-22 12:45:00,26.25,26.25,26.2,26.2,983620.0,23.8514,23.8514,23.806,23.806,983620.0
2016-04-22 12:50:00,26.2,26.21,26.19,26.21,957932.0,23.806,23.8151,23.7969,23.8151,957932.0
2016-04-22 12:55:00,26.21,26.21,26.2,26.21,834576.0,23.8151,23.8151,23.806,23.8151,834576.0
2016-04-22 13:00:00,26.21,26.22,26.2,26.2,998056.0,23.8151,23.8241,23.806,23.806,998056.0
2016-04-22 13:05:00,26.2,26.22,26.19,26.19,1306788.0,23.806,23.8241,23.7969,23.7969,1306788.0
2016-04-22 13:10:00,26.19,26.2,26.18,26.18,1631604.0,23.7969,23.806,23.7878,23.7878,1631604.0
2016-04-22 13:15:00,26.18,26.18,26.16,26.17,1309316.0,23.7878,23.7878,23.7696,23.7787,1309316.0
2016-04-22 13:20:00,26.17,26.2,26.16,26.19,1121508.0,23.7787,23.806,23.7696,23.7969,1121508.0
2016-04-22 13:25:00,26.19,26.19,26.17,26.18,1235052.0,23.7969,23.7969,23.7787,23.7878,1235052.0
2016-04-22 13:30:00,26.18,26.19,26.17,26.19,706604.0,23.7878,23.7969,23.7787,23.7969,706604.0
2016-04-22 13:35:00,26.19,26.22,26.19,26.21,1104384.0,23.7969,23.8241,23.7969,23.8151,1104384.0
2016-04-22 13:40:00,26.21,26.26,26.21,26.25,1630216.0,23.8151,23.8605,23.8151,23.8514,1630216.0
2016-04-22 13:45:00,26.26,26.27,26.25,26.26,1073112.0,23.8605,23.8696,23.8514,23.8605,1073112.0
2016-04-22 13:50:00,26.26,26.29,26.26,26.29,921648.0,23.8605,23.8878,23.8605,23.8878,921648.0
2016-04-22 13:55:00,26.29,26.29,26.25,26.27,1160976.0,23.8878,23.8878,23.8514,23.8696,1160976.0
2016-04-22 14:00:00,26.27,26.31,26.26,26.31,972340.0,23.8696,23.9059,23.8605,23.9059,972340.0
2016-04-22 14:05:00,26.31,26.32,26.28,26.3,1511204.0,23.9059,23.915,23.8787,23.8968,1511204.0
2016-04-22 14:10:00,26.3,26.31,26.25,26.25,784968.0,23.8968,23.9059,23.8514,23.8514,784968.0
2016-04-22 14:15:00,26.25,26.28,26.25,26.27,883492.0,23.8514,23.8787,23.8514,23.8696,883492.0
2016-04-22 14:20:00,26.27,26.33,26.27,26.32,1148436.0,23.8696,23.9241,23.8696,23.915,1148436.0
2016-04-22 14:25:00,26.32,26.38,26.32,26.36,2133800.0,23.915,23.9695,23.915,23.9514,2133800.0
2016-04-22 14:30:00,26.36,26.37,26.35,26.36,950740.0,23.9514,23.9604,23.9423,23.9514,950740.0
2016-04-22 14:35:00,26.36,26.36,26.33,26.33,1051052.0,23.9514,23.9514,23.9241,23.9241,1051052.0
2016-04-22 14:40:00,26.33,26.38,26.32,26.38,1132940.0,23.9241,23.9695,23.915,23.9695,1132940.0
2016-04-22 14:45:00,26.38,26.38,26.35,26.37,647004.0,23.9695,23.9695,23.9423,23.9604,647004.0
2016-04-22 14:50:00,26.37,26.39,26.37,26.38,848240.0,23.9604,23.9786,23.9604,23.9695,848240.0
2016-04-22 14:55:00,26.38,26.4,26.38,26.39,755288.0,23.9695,23.9877,23.9695,23.9786,755288.0
2016-04-22 15:00:00,26.39,26.4,26.35,26.35,868748.0,23.9786,23.9877,23.9423,23.9423,868748.0
2016-04-22 15:05:00,26.35,26.36,26.34,26.35,573280.0,23.9423,23.9514,23.9332,23.9423,573280.0
2016-04-22 15:10:00,26.35,26.42,26.35,26.39,1657804.0,23.9423,24.0059,23.9423,23.9786,1657804.0
2016-04-22 15:15:00,26.39,26.4,26.34,26.35,817144.0,23.9786,23.9877,23.9332,23.9423,817144.0
2016-04-22 15:20:00,26.35,26.39,26.34,26.38,1520016.0,23.9423,23.9786,23.9332,23.9695,1520016.0
2016-04-22 15:25:00,26.38,26.4,26.37,26.39,983824.0,23.9695,23.9877,23.9604,23.9786,983824.0
2016-04-22 15:30:00,26.39,26.4,26.37,26.37,794072.0,23.9786,23.9877,23.9604,23.9604,794072.0
2016-04-22 15:35:00,26.37,26.39,26.37,26.38,983896.0,23.9604,23.9786,23.9604,23.9695,983896.0
2016-04-22 15:40:00,26.39,26.4,26.38,26.39,1007256.0,23.9786,23.9877,23.9695,23.9786,1007256.0
2016-04-22 15:45:00,26.39,26.42,26.38,26.41,2144344.0,23.9786,24.0059,23.9695,23.9968,2144344.0
2016-04-22 15:50:00,26.41,26.41,26.39,26.41,1664884.0,23.9968,23.9968,23.9786,23.9968,1664884.0
2016-04-22 15:55:00,26.41,26.43,26.39,26.42,4045592.0,23.9968,24.015,23.9786,24.0059,4045592.0
2016-04-25 09:30:00,26.23,26.37,26.2,26.37,4666952.0,23.8332,23.9604,23.806,23.9604,4666952.0
2016-04-25 09:35:00,26.37,26.41,26.33,26.35,2458980.0,23.9604,23.9968,23.9241,23.9423,2458980.0
2016-04-25 09:40:00,26.35,26.41,26.34,26.35,2026928.0,23.9423,23.9968,23.9332,23.9423,2026928.0
2016-04-25 09:45:00,26.36,26.4,26.28,26.3,1531176.0,23.9514,23.9877,23.8787,23.8968,1531176.0
2016-04-25 09:50:00,26.3,26.31,26.26,26.28,1428676.0,23.8968,23.9059,23.8605,23.8787,1428676.0
2016-04-25 09:55:00,26.27,26.3,26.23,26.26,2347852.0,23.8696,23.8968,23.8332,23.8605,2347852.0
2016-04-25 10:00:00,26.26,26.29,26.23,26.27,1813576.0,23.8605,23.8878,23.8332,23.8696,1813576.0
2016-04-25 10:05:00,26.28,26.28,26.24,26.24,1194048.0,23.8787,23.8787,23.8423,23.8423,1194048.0
2016-04-25 10:10:00,26.24,26.25,26.23,26.23,1166760.0,23.8423,23.8514,23.8332,23.8332,1166760.0
2016-04-25 10:15:00,26.23,26.24,26.21,26.22,1523848.0,23.8332,23.8423,23.8151,23.8241,1523848.0
2016-04-25 10:20:00,26.21,26.24,26.2,26.22,1272900.0,23.8151,23.8423,23.806,23.8241,1272900.0
2016-04-25 10:25:00,26.22,26.25,26.21,26.24,980876.0,23.8241,23.8514,23.8151,23.8423,980876.0
2016-04-25 10:30:00,26.24,26.24,26.19,26.19,1666924.0,23.8423,23.8423,23.7969,23.7969,1666924.0
2016-04-25 10:35:00,26.19,26.21,26.15,26.16,1891356.0,23.7969,23.8151,23.7605,23.7696,1891356.0
2016-04-25 10:40:00,26.15,26.21,26.15,26.2,1511676.0,23.7605,23.8151,23.7605,23.806,1511676.0
2016-04-25 10:45:00,26.2,26.25,26.17,26.22,1807820.0,23.806,23.8514,23.7787,23.8241,1807820.0
2016-04-25 10:50:00,26.22,26.23,26.18,26.2,838316.0,23.8241,23.8332,23.7878,23.806,838316.0
2016-04-25 10:55:00,26.2,26.21,26.16,26.16,879484.0,23.806,23.8151,23.7696,23.7696,879484.0
2016-04-25 11:00:00,26.16,26.19,26.13,26.17,1402716.0,23.7696,23.7969,23.7424,23.7787,1402716.0
2016-04-25 11:05:00,26.17,26.2,26.17,26.17,1019932.0,23.7787,23.806,23.7787,23.7787,1019932.0
2016-04-25 11:10:00,26.17,26.21,26.16,26.21,1311844.0,23.7787,23.8151,23.7696,23.8151,1311844.0
2016-04-25 11:15:00,26.21,26.21,26.18,26.19,787896.0,23.8151,23.8151,23.7878,23.7969,787896.0
2016-04-25 11:20:00,26.19,26.22,26.17,26.21,1132172.0,23.7969,23.8241,23.7787,23.8151,1132172.0
2016-04-25 11:25:00,26.2,26.26,26.2,26.25,1674012.0,23.806,23.8605,23.806,23.8514,1674012.0
2016-04-25 11:30:00,26.25,26.25,26.23,26.24,1084060.0,23.8514,23.8514,23.8332,23.8423,1084060.0
2016-04-25 11:35:00,26.24,26.25,26.2,26.2,853320.0,23.8423,23.8514,23.806,23.806,853320.0
2016-04-25 11:40:00,26.2,26.22,26.19,26.22,1017560.0,23.806,23.8241,23.7969,23.8241,1017560.0
2016-04-25 11:45:00,26.21,26.24,26.21,26.21,1082568.0,23.8151,23.8423,23.8151,23.8151,1082568.0
2016-04-25 11:50:00,26.21,26.22,26.2,26.21,786112.0,23.8151,23.8241,23.806,23.8151,786112.0
2016-04-25 11:55:00,26.21,26.23,26.21,26.22,725620.0,23.8151,23.8332,23.8151,23.8241,725620.0
2016-04-25 12:00:00,26.23,26.26,26.22,26.25,1140652.0,23.8332,23.8605,23.8241,23.8514,1140652.0
2016-04-25 12:05:00,26.25,26.25,26.24,26.24,645540.0,23.8514,23.8514,23.8423,23.8423,645540.0
2016-04-25 12:10:00,26.24,26.26,26.24,26.25,982696.0,23.8423,23.8605,23.8423,23.8514,982696.0
2016-04-25 12:15:00,26.25,26.26,26.24,26.24,824580.0,23.8514,23.8605,23.8423,23.8423,824580.0
2016-04-25 12:20:00,26.24,26.24,26.21,26.22,775752.0,23.8423,23.8423,23.8151,23.8241,775752.0
2016-04-25 12:25:00,26.22,26.24,26.22,26.24,726236.0,23.8241,23.8423,23.8241,23.8423,726236.0
2016-04-25 12:30:00,26.24,26.25,26.22,26.25,851032.0,23.8423,23.8514,23.8241,23.8514,851032.0
2016-04-25 12:35:00,26.25,26.25,26.22,26.22,950856.0,23.8514,23.8514,23.8241,23.8241,950856.0
2016-04-25 12:40:00,26.22,26.23,26.21,26.21,597940.0,23.8241,23.8332,23.8151,23.8151,597940.0
2016-04-25 12:45:00,26.21,26.22,26.2,26.21,639896.0,23.8151,23.8241,23.806,23.8151,639896.0
2016-04-25 12:50:00,26.21,26.27,26.21,26.26,1358272.0,23.8151,23.8696,23.8151,23.8605,1358272.0
2016-04-25 12:55:00,26.26,26.28,26.25,26.27,1159560.0,23.8605,23.8787,23.8514,23.8696,1159560.0
2016-04-25 13:00:00,26.28,26.29,26.25,26.25,873028.0,23.8787,23.8878,23.8514,23.8514,873028.0
2016-04-25 13:05:00,26.25,26.28,26.24,26.26,757092.0,23.8514,23.8787,23.8423,23.8605,757092.0
2016-04-25 13:10:00,26.26,26.31,26.26,26.29,1148348.0,23.8605,23.9059,23.8605,23.8878,1148348.0
2016-04-25 13:15:00,26.29,26.31,26.29,26.3,1160012.0,23.8878,23.9059,23.8878,23.8968,1160012.0
2016-04-25 13:20:00,26.31,26.32,26.3,26.3,1047200.0,23.9059,23.915,23.8968,23.8968,1047200.0
2016-04-25 13:25:00,26.3,26.33,26.3,26.3,859316.0,23.8968,23.9241,23.8968,23.8968,859316.0
2016-04-25 13:30:00,26.3,26.33,26.3,26.32,905208.0,23.8968,23.9241,23.8968,23.915,905208.0
2016-04-25 13:35:00,26.32,26.33,26.3,26.32,946844.0,23.915,23.9241,23.8968,23.915,946844.0
2016-04-25 13:40:00,26.32,26.33,26.31,26.31,674620.0,23.915,23.9241,23.9059,23.9059,674620.0
2016-04-25 13:45:00,26.32,26.32,26.27,26.29,1130516.0,23.915,23.915,23.8696,23.8878,1130516.0
2016-04-25 13:50:00,26.29,26.32,26.28,26.32,1627332.0,23.8878,23.915,23.8787,23.915,1627332.0
2016-04-25 13:55:00,26.32,26.35,26.32,26.34,895832.0,23.915,23.9423,23.915,23.9332,895832.0
2016-04-25 14:00:00,26.34,26.35,26.33,26.33,720728.0,23.9332,23.9423,23.9241,23.9241,720728.0
2016-04-25 14:05:00,26.33,26.34,26.29,26.29,1130836.0,23.9241,23.9332,23.8878,23.8878,1130836.0
2016-04-25 14:10:00,26.29,26.3,26.27,26.29,777992.0,23.8878,23.8968,23.8696,23.8878,777992.0
2016-04-25 14:15:00,26.29,26.31,26.29,26.3,528640.0,23.8878,23.9059,23.8878,23.8968,528640.0
2016-04-25 14:20:00,26.3,26.31,26.29,26.31,638060.0,23.8968,23.9059,23.8878,23.9059,638060.0
2016-04-25 14:25:00,26.31,26.32,26.3,26.32,668716.0,23.9059,23.915,23.8968,23.915,668716.0
2016-04-25 14:30:00,26.32,26.34,26.3,26.33,1191180.0,23.915,23.9332,23.8968,23.9241,1191180.0
2016-04-25 14:35:00,26.34,26.35,26.32,26.33,719540.0,23.9332,23.9423,23.915,23.9241,719540.0
2016-04-25 14:40:00,26.33,26.34,26.32,26.32,692272.0,23.9241,23.9332,23.915,23.915,692272.0
2016-04-25 14:45:00,26.32,26.34,26.31,26.31,1045372.0,23.915,23.9332,23.9059,23.9059,1045372.0
2016-04-25 14:50:00,26.31,26.32,26.3,26.3,852648.0,23.9059,23.915,23.8968,23.8968,852648.0
2016-04-25 14:55:00,26.3,26.32,26.28,26.29,945264.0,23.8968,23.915,23.8787,23.8878,945264.0
2016-04-25 15:00:00,26.3,26.31,26.28,26.29,1188256.0,23.8968,23.9059,23.8787,23.8878,1188256.0
2016-04-25 15:05:00,26.29,26.3,26.27,26.27,1064940.0,23.8878,23.8968,23.8696,23.8696,1064940.0
2016-04-25 15:10:00,26.28,26.28,26.27,26.27,909684.0,23.8787,23.8787,23.8696,23.8696,909684.0
2016-04-25 15:15:00,26.27,26.28,26.25,26.27,1066228.0,23.8696,23.8787,23.8514,23.8696,1066228.0
2016-04-25 15:20:00,26.27,26.27,26.24,26.25,1160264.0,23.8696,23.8696,23.8423,23.8514,1160264.0
2016-04-25 15:25:00,26.25,26.25,26.23,26.24,1154352.0,23.8514,23.8514,23.8332,23.8423,1154352.0
2016-04-25 15:30:00,26.24,26.24,26.22,26.23,1242676.0,23.8423,23.8423,23.8241,23.8332,1242676.0
2016-04-25 15:35:00,26.23,26.25,26.23,26.23,1433700.0,23.8332,23.8514,23.8332,23.8332,1433700.0
2016-04-25 15:40:00,26.23,26.24,26.23,26.23,1716512.0,23.8332,23.8423,23.8332,23.8332,1716512.0
2016-04-25 15:45:00,26.23,26.26,26.23,26.25,1900256.0,23.8332,23.8605,23.8332,23.8514,1900256.0
2016-04-25 15:50:00,26.25,26.25,26.22,26.23,1958144.0,23.8514,23.8514,23.8241,23.8332,1958144.0
2016-04-25 15:55:00,26.23,26.28,26.22,26.27,4393720.0,23.8332,23.8787,23.8241,23.8696,4393720.0
2016-04-26 09:30:00,25.98,26.25,25.97,26.18,8663384.0,23.6061,23.8514,23.597,23.7878,8663384.0
2016-04-26 09:35:00,26.18,26.25,26.17,26.18,3294364.0,23.7878,23.8514,23.7787,23.7878,3294364.0
2016-04-26 09:40:00,26.18,26.27,26.18,26.23,3643684.0,23.7878,23.8696,23.7878,23.8332,3643684.0
2016-04-26 09:45:00,26.24,26.32,26.21,26.32,3088088.0,23.8423,23.915,23.8151,23.915,3088088.0
2016-04-26 09:50:00,26.32,26.33,26.27,26.32,2319048.0,23.915,23.9241,23.8696,23.915,2319048.0
2016-04-26 09:55:00,26.32,26.33,26.24,26.25,2123012.0,23.915,23.9241,23.8423,23.8514,2123012.0
2016-04-26 10:00:00,26.25,26.28,26.19,26.2,2246472.0,23.8514,23.8787,23.7969,23.806,2246472.0
2016-04-26 10:05:00,26.2,26.22,26.16,26.17,2029160.0,23.806,23.8241,23.7696,23.7787,2029160.0
2016-04-26 10:10:00,26.17,26.24,26.17,26.21,2252844.0,23.7787,23.8423,23.7787,23.8151,2252844.0
2016-04-26 10:15:00,26.21,26.26,26.19,26.25,1799484.0,23.8151,23.8605,23.7969,23.8514,1799484.0
2016-04-26 10:20:00,26.26,26.26,26.2,26.2,1308792.0,23.8605,23.8605,23.806,23.806,1308792.0
2016-04-26 10:25:00,26.2,26.22,26.15,26.16,1554220.0,23.806,23.8241,23.7605,23.7696,1554220.0
2016-04-26 10:30:00,26.15,26.19,26.15,26.18,1608840.0,23.7605,23.7969,23.7605,23.7878,1608840.0
2016-04-26 10:35:00,26.18,26.2,26.17,26.17,2200012.0,23.7878,23.806,23.7787,23.7787,2200012.0
2016-04-26 10:40:00,26.17,26.22,26.16,26.18,1429956.0,23.7787,23.8241,23.7696,23.7878,1429956.0
2016-04-26 10:45:00,26.18,26.18,26.07,26.09,1883956.0,23.7878,23.7878,23.6879,23.706,1883956.0
2016-04-26 10:50:00,26.09,26.11,26.07,26.1,1846600.0,23.706,23.7242,23.6879,23.7151,1846600.0
2016-04-26 10:55:00,26.09,26.13,26.08,26.11,1373172.0,23.706,23.7424,23.6969,23.7242,1373172.0
2016-04-26 11:00:00,26.11,26.15,26.11,26.11,1352212.0,23.7242,23.7605,23.7242,23.7242,1352212.0
2016-04-26 11:05:00,26.11,26.14,26.08,26.13,1444944.0,23.7242,23.7515,23.6969,23.7424,1444944.0
2016-04-26 11:10:00,26.12,26.14,26.1,26.1,831484.0,23.7333,23.7515,23.7151,23.7151,831484.0
2016-04-26 11:15:00,26.1,26.11,26.06,26.07,1431840.0,23.7151,23.7242,23.6788,23.6879,1431840.0
2016-04-26 11:20:00,26.07,26.11,26.07,26.1,1154772.0,23.6879,23.7242,23.6879,23.7151,1154772.0
2016-04-26 11:25:00,26.1,26.16,26.09,26.15,1458468.0,23.7151,23.7696,23.706,23.7605,1458468.0
2016-04-26 11:30:00,26.15,26.16,26.11,26.12,1359624.0,23.7605,23.7696,23.7242,23.7333,1359624.0
2016-04-26 11:35:00,26.12,26.14,26.11,26.12,839968.0,23.7333,23.7515,23.7242,23.7333,839968.0
2016-04-26 11:40:00,26.13,26.15,26.12,26.15,830248.0,23.7424,23.7605,23.7333,23.7605,830248.0
2016-04-26 11:45:00,26.15,26.17,26.12,26.17,1346068.0,23.7605,23.7787,23.7333,23.7787,1346068.0
2016-04-26 11:50:00,26.17,26.18,26.15,26.17,1227060.0,23.7787,23.7878,23.7605,23.7787,1227060.0
2016-04-26 11:55:00,26.17,26.18,26.15,26.16,856220.0,23.7787,23.7878,23.7605,23.7696,856220.0
2016-04-26 12:00:00,26.16,26.19,26.16,26.18,1007720.0,23.7696,23.7969,23.7696,23.7878,1007720.0
2016-04-26 12:05:00,26.18,26.19,26.17,26.18,777676.0,23.7878,23.7969,23.7787,23.7878,777676.0
2016-04-26 12:10:00,26.18,26.19,26.16,26.18,1022352.0,23.7878,23.7969,23.7696,23.7878,1022352.0
2016-04-26 12:15:00,26.18,26.23,26.18,26.22,1214804.0,23.7878,23.8332,23.7878,23.8241,1214804.0
2016-04-26 12:20:00,26.22,26.22,26.18,26.18,820332.0,23.8241,23.8241,23.7878,23.7878,820332.0
2016-04-26 12:25:00,26.18,26.18,26.15,26.17,1091488.0,23.7878,23.7878,23.7605,23.7787,1091488.0
2016-04-26 12:30:00,26.17,26.19,26.17,26.17,688348.0,23.7787,23.7969,23.7787,23.7787,688348.0
2016-04-26 12:35:00,26.17,26.18,26.16,26.16,678168.0,23.7787,23.7878,23.7696,23.7696,678168.0
2016-04-26 12:40:00,26.16,26.17,26.14,26.15,809012.0,23.7696,23.7787,23.7515,23.7605,809012.0
2016-04-26 12:45:00,26.15,26.16,26.12,26.12,1383564.0,23.7605,23.7696,23.7333,23.7333,1383564.0
2016-04-26 12:50:00,26.12,26.14,26.1,26.11,1035804.0,23.7333,23.7515,23.7151,23.7242,1035804.0
2016-04-26 12:55:00,26.11,26.11,26.08,26.08,811664.0,23.7242,23.7242,23.6969,23.6969,811664.0
2016-04-26 13:00:00,26.08,26.09,26.08,26.08,880832.0,23.6969,23.706,23.6969,23.6969,880832.0
2016-04-26 13:05:00,26.08,26.08,26.03,26.04,1700964.0,23.6969,23.6969,23.6515,23.6606,1700964.0
2016-04-26 13:10:00,26.04,26.06,26.01,26.05,2258164.0,23.6606,23.6788,23.6333,23.6697,2258164.0
2016-04-26 13:15:00,26.05,26.11,26.05,26.09,1593644.0,23.6697,23.7242,23.6697,23.706,1593644.0
2016-04-26 13:20:00,26.09,26.11,26.09,26.1,840416.0,23.706,23.7242,23.706,23.7151,840416.0
2016-04-26 13:25:00,26.1,26.1,26.08,26.09,926088.0,23.7151,23.7151,23.6969,23.706,926088.0
2016-04-26 13:30:00,26.1,26.11,26.09,26.11,848992.0,23.7151,23.7242,23.706,23.7242,848992.0
2016-04-26 13:35:00,26.11,26.11,26.1,26.1,1125480.0,23.7242,23.7242,23.7151,23.7151,1125480.0
2016-04-26 13:40:00,26.1,26.1,26.07,26.08,1184500.0,23.7151,23.7151,23.6879,23.6969,1184500.0
2016-04-26 13:45:00,26.08,26.12,26.08,26.12,919360.0,23.6969,23.7333,23.6969,23.7333,919360.0
2016-04-26 13:50:00,26.12,26.12,26.1,26.12,1096388.0,23.7333,23.7333,23.7151,23.7333,1096388.0
2016-04-26 13:55:00,26.12,26.14,26.11,26.11,1364560.0,23.7333,23.7515,23.7242,23.7242,1364560.0
2016-04-26 14:00:00,26.11,26.13,26.08,26.08,934968.0,23.7242,23.7424,23.6969,23.6969,934968.0
2016-04-26 14:05:00,26.09,26.09,26.04,26.04,1750200.0,23.706,23.706,23.6606,23.6606,1750200.0
2016-04-26 14:10:00,26.04,26.08,26.04,26.08,1508040.0,23.6606,23.6969,23.6606,23.6969,1508040.0
2016-04-26 14:15:00,26.08,26.11,26.07,26.11,2061364.0,23.6969,23.7242,23.6879,23.7242,2061364.0
2016-04-26 14:20:00,26.11,26.12,26.1,26.11,1495324.0,23.7242,23.7333,23.7151,23.7242,1495324.0
2016-04-26 14:25:00,26.11,26.11,26.08,26.08,1235992.0,23.7242,23.7242,23.6969,23.6969,1235992.0
2016-04-26 14:30:00,26.08,26.11,26.07,26.1,1272716.0,23.6969,23.7242,23.6879,23.7151,1272716.0
2016-04-26 14:35:00,26.11,26.13,26.1,26.13,1757360.0,23.7242,23.7424,23.7151,23.7424,1757360.0
2016-04-26 14:40:00,26.13,26.14,26.12,26.13,1149644.0,23.7424,23.7515,23.7333,23.7424,1149644.0
2016-04-26 14:45:00,26.13,26.17,26.13,26.15,1492884.0,23.7424,23.7787,23.7424,23.7605,1492884.0
2016-04-26 14:50:00,26.15,26.15,26.11,26.14,1913716.0,23.7605,23.7605,23.7242,23.7515,1913716.0
2016-04-26 14:55:00,26.14,26.14,26.1,26.1,1565808.0,23.7515,23.7515,23.7151,23.7151,1565808.0
2016-04-26 15:00:00,26.1,26.13,26.1,26.13,1991760.0,23.7151,23.7424,23.7151,23.7424,1991760.0
2016-04-26 15:05:00,26.13,26.14,26.12,26.13,1760104.0,23.7424,23.7515,23.7333,23.7424,1760104.0
2016-04-26 15:10:00,26.13,26.13,26.12,26.13,1025012.0,23.7424,23.7424,23.7333,23.7424,1025012.0
2016-04-26 15:15:00,26.12,26.13,26.06,26.07,2019292.0,23.7333,23.7424,23.6788,23.6879,2019292.0
2016-04-26 15:20:00,26.07,26.09,26.05,26.05,2160660.0,23.6879,23.706,23.6697,23.6697,2160660.0
2016-04-26 15:25:00,26.06,26.07,26.04,26.06,2633104.0,23.6788,23.6879,23.6606,23.6788,2633104.0
2016-04-26 15:30:00,26.06,26.09,26.06,26.09,2712696.0,23.6788,23.706,23.6788,23.706,2712696.0
2016-04-26 15:35:00,26.09,26.11,26.06,26.06,2718212.0,23.706,23.7242,23.6788,23.6788,2718212.0
2016-04-26 15:40:00,26.07,26.07,26.04,26.05,3224568.0,23.6879,23.6879,23.6606,23.6697,3224568.0
2016-04-26 15:45:00,26.06,26.07,26.04,26.05,3615688.0,23.6788,23.6879,23.6606,23.6697,3615688.0
2016-04-26 15:50:00,26.05,26.07,26.04,26.05,4447164.0,23.6697,23.6879,23.6606,23.6697,4447164.0
2016-04-26 15:55:00,26.05,26.08,26.01,26.08,8295056.0,23.6697,23.6969,23.6333,23.6969,8295056.0
2016-04-27 09:30:00,24.0,24.68,23.92,24.17,36871420.0,21.807,22.4249,21.7343,21.9615,36871420.0
2016-04-27 09:35:00,24.18,24.34,24.17,24.25,25760808.0,21.9706,22.1159,21.9615,22.0342,25760808.0
2016-04-27 09:40:00,24.25,24.32,24.19,24.25,16619768.0,22.0342,22.0978,21.9796,22.0342,16619768.0
2016-04-27 09:45:00,24.25,24.27,24.12,24.15,12646380.0,22.0342,22.0523,21.916,21.9433,12646380.0
2016-04-27 09:50:00,24.15,24.2,24.12,24.16,9755304.0,21.9433,21.9887,21.916,21.9524,9755304.0
2016-04-27 09:55:00,24.16,24.27,24.13,24.16,9582716.0,21.9524,22.0523,21.9251,21.9524,9582716.0
2016-04-27 10:00:00,24.16,24.23,24.14,24.2,8455408.0,21.9524,22.016,21.9342,21.9887,8455408.0
2016-04-27 10:05:00,24.2,24.3,24.17,24.27,9717708.0,21.9887,22.0796,21.9615,22.0523,9717708.0
2016-04-27 10:10:00,24.27,24.28,24.18,24.21,7489432.0,22.0523,22.0614,21.9706,21.9978,7489432.0
2016-04-27 10:15:00,24.21,24.25,24.19,24.22,5723344.0,21.9978,22.0342,21.9796,22.0069,5723344.0
2016-04-27 10:20:00,24.22,24.28,24.21,24.23,5575336.0,22.0069,22.0614,21.9978,22.016,5575336.0
2016-04-27 10:25:00,24.23,24.26,24.22,24.22,4704192.0,22.016,22.0432,22.0069,22.0069,4704192.0
2016-04-27 10:30:00,24.22,24.31,24.2,24.3,7715900.0,22.0069,22.0887,21.9887,22.0796,7715900.0
2016-04-27 10:35:00,24.3,24.38,24.29,24.35,7494108.0,22.0796,22.1523,22.0705,22.125,7494108.0
2016-04-27 10:40:00,24.36,24.36,24.3,24.34,4921876.0,22.1341,22.1341,22.0796,22.1159,4921876.0
2016-04-27 10:45:00,24.34,24.42,24.33,24.42,5917808.0,22.1159,22.1886,22.1068,22.1886,5917808.0
2016-04-27 10:50:00,24.42,24.48,24.41,24.48,6829904.0,22.1886,22.2431,22.1795,22.2431,6829904.0
2016-04-27 10:55:00,24.48,24.49,24.43,24.45,6073796.0,22.2431,22.2522,22.1977,22.2159,6073796.0
2016-04-27 11:00:00,24.45,24.48,24.41,24.46,5029688.0,22.2159,22.2431,22.1795,22.225,5029688.0
2016-04-27 11:05:00,24.46,24.5,24.42,24.5,3817808.0,22.225,22.2613,22.1886,22.2613,3817808.0
2016-04-27 11:10:00,24.5,24.5,24.43,24.48,5405356.0,22.2613,22.2613,22.1977,22.2431,5405356.0
2016-04-27 11:15:00,24.48,24.49,24.45,24.48,2387204.0,22.2431,22.2522,22.2159,22.2431,2387204.0
2016-04-27 11:20:00,24.48,24.56,24.47,24.56,5404704.0,22.2431,22.3158,22.2341,22.3158,5404704.0
2016-04-27 11:25:00,24.56,24.63,24.55,24.63,9369024.0,22.3158,22.3794,22.3067,22.3794,9369024.0
2016-04-27 11:30:00,24.62,24.68,24.61,24.65,7199808.0,22.3703,22.4249,22.3613,22.3976,7199808.0
2016-04-27 11:35:00,24.65,24.66,24.53,24.54,7508084.0,22.3976,22.4067,22.2886,22.2977,7508084.0
2016-04-27 11:40:00,24.54,24.57,24.51,24.56,4146828.0,22.2977,22.3249,22.2704,22.3158,4146828.0
2016-04-27 11:45:00,24.56,24.59,24.54,24.58,2896404.0,22.3158,22.3431,22.2977,22.334,2896404.0
2016-04-27 11:50:00,24.58,24.63,24.57,24.57,3121668.0,22.334,22.3794,22.3249,22.3249,3121668.0
2016-04-27 11:55:00,24.57,24.61,24.57,24.6,2390576.0,22.3249,22.3613,22.3249,22.3522,2390576.0
2016-04-27 12:00:00,24.6,24.61,24.5,24.53,4006964.0,22.3522,22.3613,22.2613,22.2886,4006964.0
2016-04-27 12:05:00,24.53,24.53,24.47,24.48,4920948.0,22.2886,22.2886,22.2341,22.2431,4920948.0
2016-04-27 12:10:00,24.48,24.48,24.43,24.46,4188144.0,22.2431,22.2431,22.1977,22.225,4188144.0
2016-04-27 12:15:00,24.45,24.51,24.45,24.48,2992384.0,22.2159,22.2704,22.2159,22.2431,2992384.0
2016-04-27 12:20:00,24.48,24.54,24.48,24.53,2371260.0,22.2431,22.2977,22.2431,22.2886,2371260.0
2016-04-27 12:25:00,24.53,24.54,24.5,24.53,1576688.0,22.2886,22.2977,22.2613,22.2886,1576688.0
2016-04-27 12:30:00,24.53,24.54,24.49,24.5,2444796.0,22.2886,22.2977,22.2522,22.2613,2444796.0
2016-04-27 12:35:00,24.5,24.54,24.49,24.53,2022552.0,22.2613,22.2977,22.2522,22.2886,2022552.0
2016-04-27 12:40:00,24.54,24.54,24.5,24.52,944196.0,22.2977,22.2977,22.2613,22.2795,944196.0
2016-04-27 12:45:00,24.52,24.52,24.44,24.48,2954664.0,22.2795,22.2795,22.2068,22.2431,2954664.0
2016-04-27 12:50:00,24.48,24.5,24.46,24.49,1738672.0,22.2431,22.2613,22.225,22.2522,1738672.0
2016-04-27 12:55:00,24.49,24.5,24.44,24.45,2206312.0,22.2522,22.2613,22.2068,22.2159,2206312.0
2016-04-27 13:00:00,24.45,24.45,24.4,24.41,3372628.0,22.2159,22.2159,22.1704,22.1795,3372628.0
2016-04-27 13:05:00,24.41,24.42,24.36,24.38,4287884.0,22.1795,22.1886,22.1341,22.1523,4287884.0
2016-04-27 13:10:00,24.38,24.42,24.37,24.41,2242004.0,22.1523,22.1886,22.1432,22.1795,2242004.0
2016-04-27 13:15:00,24.41,24.42,24.4,24.42,1644084.0,22.1795,22.1886,22.1704,22.1886,1644084.0
2016-04-27 13:20:00,24.42,24.43,24.41,24.41,1932528.0,22.1886,22.1977,22.1795,22.1795,1932528.0
2016-04-27 13:25:00,24.41,24.43,24.4,24.43,1637204.0,22.1795,22.1977,22.1704,22.1977,1637204.0
2016-04-27 13:30:00,24.42,24.5,24.42,24.47,2487700.0,22.1886,22.2613,22.1886,22.2341,2487700.0
2016-04-27 13:35:00,24.47,24.48,24.45,24.47,1308396.0,22.2341,22.2431,22.2159,22.2341,1308396.0
2016-04-27 13:40:00,24.47,24.49,24.46,24.46,1490108.0,22.2341,22.2522,22.225,22.225,1490108.0
2016-04-27 13:45:00,24.46,24.49,24.46,24.46,1294240.0,22.225,22.2522,22.225,22.225,1294240.0
2016-04-27 13:50:00,24.46,24.46,24.43,24.44,2024108.0,22.225,22.225,22.1977,22.2068,2024108.0
2016-04-27 13:55:00,24.44,24.46,24.43,24.44,1502488.0,22.2068,22.225,22.1977,22.2068,1502488.0
2016-04-27 14:00:00,24.44,24.45,24.38,24.42,3563648.0,22.2068,22.2159,22.1523,22.1886,3563648.0
2016-04-27 14:05:00,24.42,24.55,24.41,24.55,4437220.0,22.1886,22.3067,22.1795,22.3067,4437220.0
2016-04-27 14:10:00,24.55,24.55,24.46,24.46,3471068.0,22.3067,22.3067,22.225,22.225,3471068.0
2016-04-27 14:15:00,24.46,24.5,24.43,24.49,2550616.0,22.225,22.2613,22.1977,22.2522,2550616.0
2016-04-27 14:20:00,24.49,24.5,24.45,24.45,2907352.0,22.2522,22.2613,22.2159,22.2159,2907352.0
2016-04-27 14:25:00,24.45,24.47,24.44,24.46,1964296.0,22.2159,22.2341,22.2068,22.225,1964296.0
2016-04-27 14:30:00,24.47,24.47,24.39,24.4,3110384.0,22.2341,22.2341,22.1614,22.1704,3110384.0
2016-04-27 14:35:00,24.39,24.42,24.39,24.4,2293860.0,22.1614,22.1886,22.1614,22.1704,2293860.0
2016-04-27 14:40:00,24.4,24.43,24.39,24.41,2156528.0,22.1704,22.1977,22.1614,22.1795,2156528.0
2016-04-27 14:45:00,24.41,24.42,24.38,24.4,2289892.0,22.1795,22.1886,22.1523,22.1704,2289892.0
2016-04-27 14:50:00,24.4,24.43,24.36,24.42,2716576.0,22.1704,22.1977,22.1341,22.1886,2716576.0
2016-04-27 14:55:00,24.42,24.43,24.38,24.39,1699656.0,22.1886,22.1977,22.1523,22.1614,1699656.0
2016-04-27 15:00:00,24.39,24.46,24.38,24.45,3519324.0,22.1614,22.225,22.1523,22.2159,3519324.0
2016-04-27 15:05:00,24.45,24.49,24.45,24.48,2912492.0,22.2159,22.2522,22.2159,22.2431,2912492.0
2016-04-27 15:10:00,24.48,24.48,24.42,24.44,3261456.0,22.2431,22.2431,22.1886,22.2068,3261456.0
2016-04-27 15:15:00,24.44,24.47,24.41,24.46,2596620.0,22.2068,22.2341,22.1795,22.225,2596620.0
2016-04-27 15:20:00,24.46,24.47,24.45,24.45,2734624.0,22.225,22.2341,22.2159,22.2159,2734624.0
2016-04-27 15:25:00,24.45,24.45,24.43,24.43,2392220.0,22.2159,22.2159,22.1977,22.1977,2392220.0
2016-04-27 15:30:00,24.43,24.44,24.38,24.4,3199884.0,22.1977,22.2068,22.1523,22.1704,3199884.0
2016-04-27 15:35:00,24.4,24.41,24.36,24.36,3006164.0,22.1704,22.1795,22.1341,22.1341,3006164.0
2016-04-27 15:40:00,24.36,24.43,24.36,24.41,3462068.0,22.1341,22.1977,22.1341,22.1795,3462068.0
2016-04-27 15:45:00,24.41,24.45,24.4,24.42,3051720.0,22.1795,22.2159,22.1704,22.1886,3051720.0
2016-04-27 15:50:00,24.42,24.44,24.41,24.41,3984876.0,22.1886,22.2068,22.1795,22.1795,3984876.0
2016-04-27 15:55:00,24.41,24.46,24.4,24.45,8591776.0,22.1795,22.225,22.1704,22.2159,8591776.0
2016-04-28 09:30:00,24.39,24.45,24.34,24.36,7563872.0,22.1614,22.2159,22.1159,22.1341,7563872.0
2016-04-28 09:35:00,24.36,24.37,24.25,24.25,4953808.0,22.1341,22.1432,22.0342,22.0342,4953808.0
2016-04-28 09:40:00,24.25,24.27,24.2,24.22,6724152.0,22.0342,22.0523,21.9887,22.0069,6724152.0
2016-04-28 09:45:00,24.22,24.22,24.15,24.16,5413560.0,22.0069,22.0069,21.9433,21.9524,5413560.0
2016-04-28 09:50:00,24.16,24.24,24.16,24.21,4715664.0,21.9524,22.0251,21.9524,21.9978,4715664.0
2016-04-28 09:55:00,24.21,24.33,24.21,24.31,4804740.0,21.9978,22.1068,21.9978,22.0887,4804740.0
2016-04-28 10:00:00,24.31,24.37,24.3,24.35,4212300.0,22.0887,22.1432,22.0796,22.125,4212300.0
2016-04-28 10:05:00,24.35,24.35,24.26,24.27,3105540.0,22.125,22.125,22.0432,22.0523,3105540.0
2016-04-28 10:10:00,24.27,24.28,24.23,24.23,2987488.0,22.0523,22.0614,22.016,22.016,2987488.0
2016-04-28 10:15:00,24.23,24.25,24.23,24.25,2810780.0,22.016,22.0342,22.016,22.0342,2810780.0
2016-04-28 10:20:00,24.25,24.27,24.23,24.27,1844876.0,22.0342,22.0523,22.016,22.0523,1844876.0
2016-04-28 10:25:00,24.27,24.31,24.26,24.31,2246912.0,22.0523,22.0887,22.0432,22.0887,2246912.0
2016-04-28 10:30:00,24.31,24.33,24.29,24.33,2101292.0,22.0887,22.1068,22.0705,22.1068,2101292.0
2016-04-28 10:35:00,24.33,24.35,24.28,24.29,2360908.0,22.1068,22.125,22.0614,22.0705,2360908.0
2016-04-28 10:40:00,24.29,24.32,24.27,24.31,2168056.0,22.0705,22.0978,22.0523,22.0887,2168056.0
2016-04-28 10:45:00,24.31,24.45,24.31,24.44,5112772.0,22.0887,22.2159,22.0887,22.2068,5112772.0
2016-04-28 10:50:00,24.44,24.45,24.4,24.45,2168280.0,22.2068,22.2159,22.1704,22.2159,2168280.0
2016-04-28 10:55:00,24.45,24.47,24.43,24.45,2299528.0,22.2159,22.2341,22.1977,22.2159,2299528.0
2016-04-28 11:00:00,24.45,24.46,24.43,24.44,1890716.0,22.2159,22.225,22.1977,22.2068,1890716.0
2016-04-28 11:05:00,24.44,24.46,24.41,24.42,1933560.0,22.2068,22.225,22.1795,22.1886,1933560.0
2016-04-28 11:10:00,24.42,24.42,24.38,24.38,1762760.0,22.1886,22.1886,22.1523,22.1523,1762760.0
2016-04-28 11:15:00,24.38,24.39,24.33,24.33,2057640.0,22.1523,22.1614,22.1068,22.1068,2057640.0
2016-04-28 11:20:00,24.33,24.34,24.31,24.32,2448676.0,22.1068,22.1159,22.0887,22.0978,2448676.0
2016-04-28 11:25:00,24.32,24.38,24.32,24.37,1874668.0,22.0978,22.1523,22.0978,22.1432,1874668.0
2016-04-28 11:30:00,24.36,24.4,24.35,24.39,1410780.0,22.1341,22.1704,22.125,22.1614,1410780.0
2016-04-28 11:35:00,24.39,24.4,24.35,24.36,1438928.0,22.1614,22.1704,22.125,22.1341,1438928.0
2016-04-28 11:40:00,24.36,24.38,24.35,24.36,1281272.0,22.1341,22.1523,22.125,22.1341,1281272.0
2016-04-28 11:45:00,24.36,24.36,24.33,24.33,1241148.0,22.1341,22.1341,22.1068,22.1068,1241148.0
2016-04-28 11:50:00,24.33,24.33,24.31,24.32,1333860.0,22.1068,22.1068,22.0887,22.0978,1333860.0
2016-04-28 11:55:00,24.32,24.33,24.31,24.31,1231212.0,22.0978,22.1068,22.0887,22.0887,1231212.0
2016-04-28 12:00:00,24.31,24.34,24.31,24.33,962084.0,22.0887,22.1159,22.0887,22.1068,962084.0
2016-04-28 12:05:00,24.33,24.34,24.33,24.34,778556.0,22.1068,22.1159,22.1068,22.1159,778556.0
2016-04-28 12:10:00,24.34,24.34,24.28,24.29,1358976.0,22.1159,22.1159,22.0614,22.0705,1358976.0
2016-04-28 12:15:00,24.29,24.29,24.26,24.27,1585340.0,22.0705,22.0705,22.0432,22.0523,1585340.0
2016-04-28 12:20:00,24.27,24.28,24.25,24.26,1169908.0,22.0523,22.0614,22.0342,22.0432,1169908.0
2016-04-28 12:25:00,24.25,24.26,24.23,24.25,2821384.0,22.0342,22.0432,22.016,22.0342,2821384.0
2016-04-28 12:30:00,24.25,24.26,24.23,24.25,1355108.0,22.0342,22.0432,22.016,22.0342,1355108.0
2016-04-28 12:35:00,24.25,24.25,24.23,24.25,1344328.0,22.0342,22.0342,22.016,22.0342,1344328.0
2016-04-28 12:40:00,24.24,24.27,24.24,24.25,1094548.0,22.0251,22.0523,22.0251,22.0342,1094548.0
2016-04-28 12:45:00,24.25,24.26,24.25,24.25,865852.0,22.0342,22.0432,22.0342,22.0342,865852.0
2016-04-28 12:50:00,24.25,24.25,24.23,24.23,2385008.0,22.0342,22.0342,22.016,22.016,2385008.0
2016-04-28 12:55:00,24.24,24.25,24.23,24.23,1225460.0,22.0251,22.0342,22.016,22.016,1225460.0
2016-04-28 13:00:00,24.23,24.23,24.19,24.2,2637828.0,22.016,22.016,21.9796,21.9887,2637828.0
2016-04-28 13:05:00,24.19,24.22,24.19,24.21,2108212.0,21.9796,22.0069,21.9796,21.9978,2108212.0
2016-04-28 13:10:00,24.21,24.23,24.19,24.23,1569300.0,21.9978,22.016,21.9796,22.016,1569300.0
2016-04-28 13:15:00,24.23,24.24,24.21,24.24,1653708.0,22.016,22.0251,21.9978,22.0251,1653708.0
2016-04-28 13:20:00,24.24,24.27,24.24,24.26,2259152.0,22.0251,22.0523,22.0251,22.0432,2259152.0
2016-04-28 13:25:00,24.26,24.31,24.26,24.29,1910660.0,22.0432,22.0887,22.0432,22.0705,1910660.0
2016-04-28 13:30:00,24.29,24.31,24.28,24.28,1244908.0,22.0705,22.0887,22.0614,22.0614,1244908.0
2016-04-28 13:35:00,24.28,24.29,24.26,24.29,1175292.0,22.0614,22.0705,22.0432,22.0705,1175292.0
2016-04-28 13:40:00,24.29,24.29,24.28,24.29,833820.0,22.0705,22.0705,22.0614,22.0705,833820.0
2016-04-28 13:45:00,24.29,24.29,24.27,24.28,829636.0,22.0705,22.0705,22.0523,22.0614,829636.0
2016-04-28 13:50:00,24.28,24.29,24.28,24.28,1058012.0,22.0614,22.0705,22.0614,22.0614,1058012.0
2016-04-28 13:55:00,24.28,24.28,24.21,24.21,2231428.0,22.0614,22.0614,21.9978,21.9978,2231428.0
2016-04-28 14:00:00,24.21,24.24,24.01,24.09,9576004.0,21.9978,22.0251,21.8161,21.8888,9576004.0
2016-04-28 14:05:00,24.09,24.16,24.0,24.02,15330876.0,21.8888,21.9524,21.807,21.8252,15330876.0
2016-04-28 14:10:00,24.03,24.1,23.98,24.08,9428496.0,21.8343,21.8979,21.7888,21.8797,9428496.0
2016-04-28 14:15:00,24.07,24.11,24.04,24.06,4952588.0,21.8706,21.9069,21.8433,21.8615,4952588.0
2016-04-28 14:20:00,24.06,24.07,24.01,24.02,4732400.0,21.8615,21.8706,21.8161,21.8252,4732400.0
2016-04-28 14:25:00,24.02,24.12,24.01,24.09,4374360.0,21.8252,21.916,21.8161,21.8888,4374360.0
2016-04-28 14:30:00,24.09,24.1,24.05,24.06,2489636.0,21.8888,21.8979,21.8524,21.8615,2489636.0
2016-04-28 14:35:00,24.06,24.09,23.99,24.0,4709728.0,21.8615,21.8888,21.7979,21.807,4709728.0
2016-04-28 14:40:00,24.0,24.04,23.98,24.0,5289880.0,21.807,21.8433,21.7888,21.807,5289880.0
2016-04-28 14:45:00,24.0,24.01,23.94,23.94,5991672.0,21.807,21.8161,21.7525,21.7525,5991672.0
2016-04-28 14:50:00,23.94,23.95,23.86,23.89,7371896.0,21.7525,21.7616,21.6798,21.7071,7371896.0
2016-04-28 14:55:00,23.89,23.92,23.86,23.89,5346176.0,21.7071,21.7343,21.6798,21.7071,5346176.0
2016-04-28 15:00:00,23.89,23.91,23.86,23.87,4237472.0,21.7071,21.7252,21.6798,21.6889,4237472.0
2016-04-28 15:05:00,23.87,23.88,23.8,23.81,5227300.0,21.6889,21.698,21.6253,21.6344,5227300.0
2016-04-28 15:10:00,23.81,23.81,23.75,23.75,7242536.0,21.6344,21.6344,21.5798,21.5798,7242536.0
2016-04-28 15:15:00,23.75,23.77,23.67,23.67,10186824.0,21.5798,21.598,21.5072,21.5072,10186824.0
2016-04-28 15:20:00,23.67,23.73,23.64,23.65,8160104.0,21.5072,21.5617,21.4799,21.489,8160104.0
2016-04-28 15:25:00,23.65,23.65,23.56,23.61,8822096.0,21.489,21.489,21.4072,21.4526,8822096.0
2016-04-28 15:30:00,23.61,23.73,23.61,23.7,8090056.0,21.4526,21.5617,21.4526,21.5344,8090056.0
2016-04-28 15:35:00,23.71,23.75,23.69,23.7,5821852.0,21.5435,21.5798,21.5253,21.5344,5821852.0
2016-04-28 15:40:00,23.71,23.78,23.71,23.74,5705412.0,21.5435,21.6071,21.5435,21.5708,5705412.0
2016-04-28 15:45:00,23.74,23.78,23.66,23.67,5884580.0,21.5708,21.6071,21.4981,21.5072,5884580.0
2016-04-28 15:50:00,23.67,23.7,23.61,23.64,7389156.0,21.5072,21.5344,21.4526,21.4799,7389156.0
2016-04-28 15:55:00,23.65,23.72,23.63,23.71,10947572.0,21.489,21.5526,21.4708,21.5435,10947572.0
2016-04-29 09:30:00,23.5,23.68,23.49,23.58,14804952.0,21.3527,21.5162,21.3436,21.4254,14804952.0
2016-04-29 09:35:00,23.57,23.6,23.52,23.59,5481884.0,21.4163,21.4435,21.3709,21.4345,5481884.0
2016-04-29 09:40:00,23.59,23.6,23.47,23.5,5859168.0,21.4345,21.4435,21.3254,21.3527,5859168.0
2016-04-29 09:45:00,23.5,23.53,23.48,23.48,4217260.0,21.3527,21.3799,21.3345,21.3345,4217260.0
2016-04-29 09:50:00,23.48,23.48,23.4,23.43,5532232.0,21.3345,21.3345,21.2618,21.2891,5532232.0
2016-04-29 09:55:00,23.43,23.47,23.42,23.45,3754972.0,21.2891,21.3254,21.28,21.3073,3754972.0
2016-04-29 10:00:00,23.45,23.46,23.39,23.41,4372200.0,21.3073,21.3163,21.2527,21.2709,4372200.0
2016-04-29 10:05:00,23.41,23.41,23.38,23.39,3956776.0,21.2709,21.2709,21.2437,21.2527,3956776.0
2016-04-29 10:10:00,23.39,23.4,23.36,23.39,5077196.0,21.2527,21.2618,21.2255,21.2527,5077196.0
2016-04-29 10:15:00,23.4,23.4,23.31,23.32,4220852.0,21.2618,21.2618,21.18,21.1891,4220852.0
2016-04-29 10:20:00,23.32,23.35,23.29,23.33,5740328.0,21.1891,21.2164,21.1619,21.1982,5740328.0
2016-04-29 10:25:00,23.33,23.36,23.29,23.34,3464260.0,21.1982,21.2255,21.1619,21.2073,3464260.0
2016-04-29 10:30:00,23.34,23.39,23.33,23.37,3938844.0,21.2073,21.2527,21.1982,21.2346,3938844.0
2016-04-29 10:35:00,23.37,23.42,23.36,23.41,3499296.0,21.2346,21.28,21.2255,21.2709,3499296.0
2016-04-29 10:40:00,23.42,23.42,23.35,23.38,3149176.0,21.28,21.28,21.2164,21.2437,3149176.0
2016-04-29 10:45:00,23.38,23.38,23.3,23.3,3536104.0,21.2437,21.2437,21.171,21.171,3536104.0
2016-04-29 10:50:00,23.31,23.31,23.21,23.24,6437760.0,21.18,21.18,21.0892,21.1164,6437760.0
2016-04-29 10:55:00,23.24,23.25,23.22,23.24,4530596.0,21.1164,21.1255,21.0983,21.1164,4530596.0
2016-04-29 11:00:00,23.24,23.24,23.15,23.19,6026756.0,21.1164,21.1164,21.0347,21.071,6026756.0
2016-04-29 11:05:00,23.19,23.22,23.18,23.22,4206868.0,21.071,21.0983,21.0619,21.0983,4206868.0
2016-04-29 11:10:00,23.22,23.27,23.18,23.26,4274344.0,21.0983,21.1437,21.0619,21.1346,4274344.0
2016-04-29 11:15:00,23.25,23.26,23.17,23.18,3499208.0,21.1255,21.1346,21.0528,21.0619,3499208.0
2016-04-29 11:20:00,23.18,23.21,23.16,23.21,2893556.0,21.0619,21.0892,21.0438,21.0892,2893556.0
2016-04-29 11:25:00,23.21,23.24,23.2,23.21,3608312.0,21.0892,21.1164,21.0801,21.0892,3608312.0
2016-04-29 11:30:00,23.21,23.23,23.17,23.17,3945276.0,21.0892,21.1074,21.0528,21.0528,3945276.0
2016-04-29 11:35:00,23.17,23.19,23.13,23.18,4024840.0,21.0528,21.071,21.0165,21.0619,4024840.0
2016-04-29 11:40:00,23.18,23.22,23.18,23.18,2794964.0,21.0619,21.0983,21.0619,21.0619,2794964.0
2016-04-29 11:45:00,23.18,23.24,23.15,23.23,3170164.0,21.0619,21.1164,21.0347,21.1074,3170164.0
2016-04-29 11:50:00,23.23,23.33,23.22,23.32,5018628.0,21.1074,21.1982,21.0983,21.1891,5018628.0
2016-04-29 11:55:00,23.33,23.37,23.32,23.34,2707580.0,21.1982,21.2346,21.1891,21.2073,2707580.0
2016-04-29 12:00:00,23.34,23.34,23.27,23.29,1986800.0,21.2073,21.2073,21.1437,21.1619,1986800.0
2016-04-29 12:05:00,23.29,23.34,23.28,23.31,2201880.0,21.1619,21.2073,21.1528,21.18,2201880.0
2016-04-29 12:10:00,23.31,23.32,23.28,23.28,1402556.0,21.18,21.1891,21.1528,21.1528,1402556.0
2016-04-29 12:15:00,23.28,23.36,23.28,23.36,1918348.0,21.1528,21.2255,21.1528,21.2255,1918348.0
2016-04-29 12:20:00,23.36,23.4,23.35,23.39,2866932.0,21.2255,21.2618,21.2164,21.2527,2866932.0
2016-04-29 12:25:00,23.39,23.42,23.39,23.4,2421780.0,21.2527,21.28,21.2527,21.2618,2421780.0
2016-04-29 12:30:00,23.4,23.4,23.37,23.38,1665800.0,21.2618,21.2618,21.2346,21.2437,1665800.0
2016-04-29 12:35:00,23.38,23.41,23.37,23.4,1354612.0,21.2437,21.2709,21.2346,21.2618,1354612.0
2016-04-29 12:40:00,23.4,23.41,23.38,23.39,1333756.0,21.2618,21.2709,21.2437,21.2527,1333756.0
2016-04-29 12:45:00,23.39,23.45,23.38,23.45,1681060.0,21.2527,21.3073,21.2437,21.3073,1681060.0
2016-04-29 12:50:00,23.44,23.45,23.38,23.38,1932896.0,21.2982,21.3073,21.2437,21.2437,1932896.0
2016-04-29 12:55:00,23.38,23.39,23.34,23.35,2163700.0,21.2437,21.2527,21.2073,21.2164,2163700.0
2016-04-29 13:00:00,23.36,23.39,23.34,23.38,1877256.0,21.2255,21.2527,21.2073,21.2437,1877256.0
2016-04-29 13:05:00,23.38,23.42,23.37,23.41,1292400.0,21.2437,21.28,21.2346,21.2709,1292400.0
2016-04-29 13:10:00,23.41,23.46,23.4,23.45,1547640.0,21.2709,21.3163,21.2618,21.3073,1547640.0
2016-04-29 13:15:00,23.45,23.5,23.45,23.49,2344980.0,21.3073,21.3527,21.3073,21.3436,2344980.0
2016-04-29 13:20:00,23.49,23.5,23.48,23.5,2245708.0,21.3436,21.3527,21.3345,21.3527,2245708.0
2016-04-29 13:25:00,23.5,23.52,23.43,23.45,2926440.0,21.3527,21.3709,21.2891,21.3073,2926440.0
2016-04-29 13:30:00,23.45,23.45,23.42,23.44,1482176.0,21.3073,21.3073,21.28,21.2982,1482176.0
2016-04-29 13:35:00,23.44,23.47,23.41,23.43,1792568.0,21.2982,21.3254,21.2709,21.2891,1792568.0
2016-04-29 13:40:00,23.43,23.43,23.36,23.36,1786308.0,21.2891,21.2891,21.2255,21.2255,1786308.0
2016-04-29 13:45:00,23.37,23.39,23.36,23.38,1227812.0,21.2346,21.2527,21.2255,21.2437,1227812.0
2016-04-29 13:50:00,23.38,23.39,23.35,23.36,1056764.0,21.2437,21.2527,21.2164,21.2255,1056764.0
2016-04-29 13:55:00,23.36,23.36,23.32,23.32,1937776.0,21.2255,21.2255,21.1891,21.1891,1937776.0
2016-04-29 14:00:00,23.32,23.36,23.32,23.35,1289468.0,21.1891,21.2255,21.1891,21.2164,1289468.0
2016-04-29 14:05:00,23.35,23.35,23.3,23.3,2046120.0,21.2164,21.2164,21.171,21.171,2046120.0
2016-04-29 14:10:00,23.3,23.31,23.29,23.3,1740080.0,21.171,21.18,21.1619,21.171,1740080.0
2016-04-29 14:15:00,23.3,23.3,23.27,23.3,1559400.0,21.171,21.171,21.1437,21.171,1559400.0
2016-04-29 14:20:00,23.29,23.3,23.25,23.26,1763052.0,21.1619,21.171,21.1255,21.1346,1763052.0
2016-04-29 14:25:00,23.26,23.31,23.24,23.3,3014792.0,21.1346,21.18,21.1164,21.171,3014792.0
2016-04-29 14:30:00,23.3,23.3,23.26,23.28,1414288.0,21.171,21.171,21.1346,21.1528,1414288.0
2016-04-29 14:35:00,23.28,23.28,23.25,23.26,1253816.0,21.1528,21.1528,21.1255,21.1346,1253816.0
2016-04-29 14:40:00,23.26,23.3,23.26,23.3,1611684.0,21.1346,21.171,21.1346,21.171,1611684.0
2016-04-29 14:45:00,23.3,23.34,23.3,23.34,2172212.0,21.171,21.2073,21.171,21.2073,2172212.0
2016-04-29 14:50:00,23.34,23.34,23.31,23.32,1524232.0,21.2073,21.2073,21.18,21.1891,1524232.0
2016-04-29 14:55:00,23.32,23.32,23.29,23.31,1706248.0,21.1891,21.1891,21.1619,21.18,1706248.0
2016-04-29 15:00:00,23.31,23.33,23.3,23.32,1448908.0,21.18,21.1982,21.171,21.1891,1448908.0
2016-04-29 15:05:00,23.32,23.39,23.31,23.37,2651624.0,21.1891,21.2527,21.18,21.2346,2651624.0
2016-04-29 15:10:00,23.37,23.41,23.35,23.4,1921912.0,21.2346,21.2709,21.2164,21.2618,1921912.0
2016-04-29 15:15:00,23.4,23.41,23.38,23.41,1814380.0,21.2618,21.2709,21.2437,21.2709,1814380.0
2016-04-29 15:20:00,23.41,23.45,23.4,23.43,2582128.0,21.2709,21.3073,21.2618,21.2891,2582128.0
2016-04-29 15:25:00,23.43,23.43,23.38,23.39,2451460.0,21.2891,21.2891,21.2437,21.2527,2451460.0
2016-04-29 15:30:00,23.38,23.47,23.38,23.46,2847152.0,21.2437,21.3254,21.2437,21.3163,2847152.0
2016-04-29 15:35:00,23.47,23.47,23.43,23.43,2153052.0,21.3254,21.3254,21.2891,21.2891,2153052.0
2016-04-29 15:40:00,23.43,23.46,23.43,23.45,1738480.0,21.2891,21.3163,21.2891,21.3073,1738480.0
2016-04-29 15:45:00,23.44,23.47,23.43,23.43,3202268.0,21.2982,21.3254,21.2891,21.2891,3202268.0
2016-04-29 15:50:00,23.43,23.44,23.41,23.44,3656392.0,21.2891,21.2982,21.2709,21.2982,3656392.0
2016-04-29 15:55:00,23.44,23.45,23.41,23.43,6216780.0,21.2982,21.3073,21.2709,21.2891,6216780.0
2016-05-02 09:30:00,23.49,23.52,23.36,23.39,6777744.0,21.3436,21.3709,21.2255,21.2527,6777744.0
2016-05-02 09:35:00,23.39,23.41,23.26,23.27,4433812.0,21.2527,21.2709,21.1346,21.1437,4433812.0
2016-05-02 09:40:00,23.27,23.32,23.21,23.27,5091332.0,21.1437,21.1891,21.0892,21.1437,5091332.0
2016-05-02 09:45:00,23.27,23.27,23.18,23.21,4788860.0,21.1437,21.1437,21.0619,21.0892,4788860.0
2016-05-02 09:50:00,23.21,23.26,23.17,23.23,4455192.0,21.0892,21.1346,21.0528,21.1074,4455192.0
2016-05-02 09:55:00,23.23,23.23,23.14,23.14,3547440.0,21.1074,21.1074,21.0256,21.0256,3547440.0
2016-05-02 10:00:00,23.14,23.17,23.13,23.13,4223224.0,21.0256,21.0528,21.0165,21.0165,4223224.0
2016-05-02 10:05:00,23.13,23.23,23.1,23.22,6021328.0,21.0165,21.1074,20.9892,21.0983,6021328.0
2016-05-02 10:10:00,23.22,23.34,23.21,23.32,4742484.0,21.0983,21.2073,21.0892,21.1891,4742484.0
2016-05-02 10:15:00,23.32,23.37,23.31,23.33,3601796.0,21.1891,21.2346,21.18,21.1982,3601796.0
2016-05-02 10:20:00,23.33,23.34,23.29,23.31,2610592.0,21.1982,21.2073,21.1619,21.18,2610592.0
2016-05-02 10:25:00,23.31,23.34,23.26,23.27,2463556.0,21.18,21.2073,21.1346,21.1437,2463556.0
2016-05-02 10:30:00,23.27,23.29,23.25,23.27,2071068.0,21.1437,21.1619,21.1255,21.1437,2071068.0
2016-05-02 10:35:00,23.27,23.27,23.23,23.25,2347876.0,21.1437,21.1437,21.1074,21.1255,2347876.0
2016-05-02 10:40:00,23.25,23.28,23.24,23.26,2066688.0,21.1255,21.1528,21.1164,21.1346,2066688.0
2016-05-02 10:45:00,23.26,23.31,23.26,23.3,2024424.0,21.1346,21.18,21.1346,21.171,2024424.0
2016-05-02 10:50:00,23.3,23.3,23.2,23.21,2688424.0,21.171,21.171,21.0801,21.0892,2688424.0
2016-05-02 10:55:00,23.21,23.22,23.18,23.18,1928516.0,21.0892,21.0983,21.0619,21.0619,1928516.0
2016-05-02 11:00:00,23.18,23.22,23.17,23.21,2177680.0,21.0619,21.0983,21.0528,21.0892,2177680.0
2016-05-02 11:05:00,23.21,23.25,23.21,23.23,1426172.0,21.0892,21.1255,21.0892,21.1074,1426172.0
2016-05-02 11:10:00,23.23,23.3,23.23,23.23,1740552.0,21.1074,21.171,21.1074,21.1074,1740552.0
2016-05-02 11:15:00,23.23,23.28,23.23,23.27,1462648.0,21.1074,21.1528,21.1074,21.1437,1462648.0
2016-05-02 11:20:00,23.27,23.29,23.25,23.29,1333784.0,21.1437,21.1619,21.1255,21.1619,1333784.0
2016-05-02 11:25:00,23.29,23.29,23.25,23.29,1299260.0,21.1619,21.1619,21.1255,21.1619,1299260.0
2016-05-02 11:30:00,23.29,23.29,23.25,23.26,1011940.0,21.1619,21.1619,21.1255,21.1346,1011940.0
2016-05-02 11:35:00,23.27,23.29,23.25,23.28,1585552.0,21.1437,21.1619,21.1255,21.1528,1585552.0
2016-05-02 11:40:00,23.28,23.29,23.23,23.24,1385732.0,21.1528,21.1619,21.1074,21.1164,1385732.0
2016-05-02 11:45:00,23.24,23.25,23.21,23.24,1588652.0,21.1164,21.1255,21.0892,21.1164,1588652.0
2016-05-02 11:50:00,23.24,23.26,23.23,23.25,1554380.0,21.1164,21.1346,21.1074,21.1255,1554380.0
2016-05-02 11:55:00,23.24,23.27,23.23,23.23,1181692.0,21.1164,21.1437,21.1074,21.1074,1181692.0
2016-05-02 12:00:00,23.23,23.23,23.2,23.21,1719808.0,21.1074,21.1074,21.0801,21.0892,1719808.0
2016-05-02 12:05:00,23.21,23.22,23.19,23.21,1134392.0,21.0892,21.0983,21.071,21.0892,1134392.0
2016-05-02 12:10:00,23.21,23.22,23.2,23.2,712892.0,21.0892,21.0983,21.0801,21.0801,712892.0
2016-05-02 12:15:00,23.2,23.22,23.19,23.22,1067492.0,21.0801,21.0983,21.071,21.0983,1067492.0
2016-05-02 12:20:00,23.22,23.23,23.19,23.2,1239412.0,21.0983,21.1074,21.071,21.0801,1239412.0
2016-05-02 12:25:00,23.2,23.21,23.16,23.17,1476692.0,21.0801,21.0892,21.0438,21.0528,1476692.0
2016-05-02 12:30:00,23.17,23.21,23.17,23.19,1636272.0,21.0528,21.0892,21.0528,21.071,1636272.0
2016-05-02 12:35:00,23.19,23.2,23.17,23.19,1018596.0,21.071,21.0801,21.0528,21.071,1018596.0
2016-05-02 12:40:00,23.19,23.2,23.15,23.18,1449192.0,21.071,21.0801,21.0347,21.0619,1449192.0
2016-05-02 12:45:00,23.18,23.21,23.17,23.2,1278460.0,21.0619,21.0892,21.0528,21.0801,1278460.0
2016-05-02 12:50:00,23.2,23.24,23.18,23.23,1114292.0,21.0801,21.1164,21.0619,21.1074,1114292.0
2016-05-02 12:55:00,23.23,23.25,23.18,23.2,1261704.0,21.1074,21.1255,21.0619,21.0801,1261704.0
2016-05-02 13:00:00,23.19,23.25,23.17,23.18,1346612.0,21.071,21.1255,21.0528,21.0619,1346612.0
2016-05-02 13:05:00,23.18,23.21,23.17,23.2,883712.0,21.0619,21.0892,21.0528,21.0801,883712.0
2016-05-02 13:10:00,23.21,23.27,23.2,23.25,1957648.0,21.0892,21.1437,21.0801,21.1255,1957648.0
2016-05-02 13:15:00,23.25,23.26,23.2,23.2,1600740.0,21.1255,21.1346,21.0801,21.0801,1600740.0
2016-05-02 13:20:00,23.21,23.25,23.2,23.23,1165300.0,21.0892,21.1255,21.0801,21.1074,1165300.0
2016-05-02 13:25:00,23.23,23.25,23.23,23.23,1111068.0,21.1074,21.1255,21.1074,21.1074,1111068.0
2016-05-02 13:30:00,23.23,23.24,23.2,23.2,1378056.0,21.1074,21.1164,21.0801,21.0801,1378056.0
2016-05-02 13:35:00,23.2,23.2,23.18,23.18,1407076.0,21.0801,21.0801,21.0619,21.0619,1407076.0
2016-05-02 13:40:00,23.19,23.2,23.18,23.18,1216800.0,21.071,21.0801,21.0619,21.0619,1216800.0
2016-05-02 13:45:00,23.18,23.21,23.17,23.21,1270076.0,21.0619,21.0892,21.0528,21.0892,1270076.0
2016-05-02 13:50:00,23.21,23.21,23.18,23.2,1029436.0,21.0892,21.0892,21.0619,21.0801,1029436.0
2016-05-02 13:55:00,23.2,23.2,23.18,23.19,1152640.0,21.0801,21.0801,21.0619,21.071,1152640.0
2016-05-02 14:00:00,23.19,23.2,23.17,23.18,918592.0,21.071,21.0801,21.0528,21.0619,918592.0
2016-05-02 14:05:00,23.18,23.23,23.18,23.22,1209012.0,21.0619,21.1074,21.0619,21.0983,1209012.0
2016-05-02 14:10:00,23.21,23.26,23.21,23.25,1550404.0,21.0892,21.1346,21.0892,21.1255,1550404.0
2016-05-02 14:15:00,23.25,23.26,23.21,23.22,1844068.0,21.1255,21.1346,21.0892,21.0983,1844068.0
2016-05-02 14:20:00,23.22,23.24,23.21,23.24,953300.0,21.0983,21.1164,21.0892,21.1164,953300.0
2016-05-02 14:25:00,23.24,23.25,23.22,23.25,1317404.0,21.1164,21.1255,21.0983,21.1255,1317404.0
2016-05-02 14:30:00,23.25,23.26,23.25,23.25,1759896.0,21.1255,21.1346,21.1255,21.1255,1759896.0
2016-05-02 14:35:00,23.26,23.31,23.25,23.28,2443116.0,21.1346,21.18,21.1255,21.1528,2443116.0
2016-05-02 14:40:00,23.29,23.32,23.28,23.3,1796760.0,21.1619,21.1891,21.1528,21.171,1796760.0
2016-05-02 14:45:00,23.31,23.36,23.3,23.35,2675768.0,21.18,21.2255,21.171,21.2164,2675768.0
2016-05-02 14:50:00,23.35,23.36,23.32,23.32,1985076.0,21.2164,21.2255,21.1891,21.1891,1985076.0
2016-05-02 14:55:00,23.32,23.41,23.32,23.41,2684728.0,21.1891,21.2709,21.1891,21.2709,2684728.0
2016-05-02 15:00:00,23.41,23.42,23.4,23.41,2012980.0,21.2709,21.28,21.2618,21.2709,2012980.0
2016-05-02 15:05:00,23.41,23.44,23.39,23.43,3710408.0,21.2709,21.2982,21.2527,21.2891,3710408.0
2016-05-02 15:10:00,23.43,23.44,23.34,23.42,3092540.0,21.2891,21.2982,21.2073,21.28,3092540.0
2016-05-02 15:15:00,23.42,23.43,23.4,23.4,1934960.0,21.28,21.2891,21.2618,21.2618,1934960.0
2016-05-02 15:20:00,23.4,23.4,23.37,23.4,1667360.0,21.2618,21.2618,21.2346,21.2618,1667360.0
2016-05-02 15:25:00,23.4,23.4,23.39,23.39,983516.0,21.2618,21.2618,21.2527,21.2527,983516.0
2016-05-02 15:30:00,23.39,23.39,23.34,23.34,1836008.0,21.2527,21.2527,21.2073,21.2073,1836008.0
2016-05-02 15:35:00,23.34,23.46,23.34,23.43,3487956.0,21.2073,21.3163,21.2073,21.2891,3487956.0
2016-05-02 15:40:00,23.43,23.47,23.43,23.47,3627636.0,21.2891,21.3254,21.2891,21.3254,3627636.0
2016-05-02 15:45:00,23.47,23.49,23.45,23.47,3347164.0,21.3254,21.3436,21.3073,21.3254,3347164.0
2016-05-02 15:50:00,23.47,23.47,23.4,23.42,3473632.0,21.3254,21.3254,21.2618,21.28,3473632.0
2016-05-02 15:55:00,23.41,23.44,23.39,23.41,6362164.0,21.2709,21.2982,21.2527,21.2709,6362164.0
2016-05-03 09:30:00,23.55,23.57,23.44,23.55,10129208.0,21.3981,21.4163,21.2982,21.3981,10129208.0
2016-05-03 09:35:00,23.55,23.56,23.46,23.49,4774492.0,21.3981,21.4072,21.3163,21.3436,4774492.0
2016-05-03 09:40:00,23.49,23.61,23.47,23.61,5293944.0,21.3436,21.4526,21.3254,21.4526,5293944.0
2016-05-03 09:45:00,23.61,23.62,23.53,23.54,5010900.0,21.4526,21.4617,21.3799,21.389,5010900.0
2016-05-03 09:50:00,23.54,23.56,23.48,23.54,5467728.0,21.389,21.4072,21.3345,21.389,5467728.0
2016-05-03 09:55:00,23.54,23.54,23.48,23.5,4424384.0,21.389,21.389,21.3345,21.3527,4424384.0
2016-05-03 10:00:00,23.5,23.54,23.46,23.5,4777288.0,21.3527,21.389,21.3163,21.3527,4777288.0
2016-05-03 10:05:00,23.5,23.53,23.47,23.49,3427028.0,21.3527,21.3799,21.3254,21.3436,3427028.0
2016-05-03 10:10:00,23.48,23.5,23.42,23.44,3594184.0,21.3345,21.3527,21.28,21.2982,3594184.0
2016-05-03 10:15:00,23.43,23.51,23.42,23.5,3837532.0,21.2891,21.3618,21.28,21.3527,3837532.0
2016-05-03 10:20:00,23.5,23.57,23.49,23.55,3596624.0,21.3527,21.4163,21.3436,21.3981,3596624.0
2016-05-03 10:25:00,23.55,23.57,23.51,23.52,2671664.0,21.3981,21.4163,21.3618,21.3709,2671664.0
2016-05-03 10:30:00,23.52,23.53,23.49,23.51,1771984.0,21.3709,21.3799,21.3436,21.3618,1771984.0
2016-05-03 10:35:00,23.51,23.51,23.45,23.49,2402148.0,21.3618,21.3618,21.3073,21.3436,2402148.0
2016-05-03 10:40:00,23.49,23.53,23.46,23.49,1987176.0,21.3436,21.3799,21.3163,21.3436,1987176.0
2016-05-03 10:45:00,23.49,23.52,23.48,23.5,1430968.0,21.3436,21.3709,21.3345,21.3527,1430968.0
2016-05-03 10:50:00,23.5,23.52,23.43,23.45,2285508.0,21.3527,21.3709,21.2891,21.3073,2285508.0
2016-05-03 10:55:00,23.45,23.5,23.44,23.5,1955488.0,21.3073,21.3527,21.2982,21.3527,1955488.0
2016-05-03 11:00:00,23.5,23.51,23.46,23.5,2327404.0,21.3527,21.3618,21.3163,21.3527,2327404.0
2016-05-03 11:05:00,23.51,23.54,23.5,23.53,2049516.0,21.3618,21.389,21.3527,21.3799,2049516.0
2016-05-03 11:10:00,23.53,23.56,23.52,23.55,2101636.0,21.3799,21.4072,21.3709,21.3981,2101636.0
2016-05-03 11:15:00,23.55,23.57,23.54,23.56,2031824.0,21.3981,21.4163,21.389,21.4072,2031824.0
2016-05-03 11:20:00,23.56,23.6,23.55,23.59,2362288.0,21.4072,21.4435,21.3981,21.4345,2362288.0
2016-05-03 11:25:00,23.59,23.6,23.56,23.57,2179328.0,21.4345,21.4435,21.4072,21.4163,2179328.0
2016-05-03 11:30:00,23.57,23.57,23.53,23.56,2238272.0,21.4163,21.4163,21.3799,21.4072,2238272.0
2016-05-03 11:35:00,23.56,23.61,23.56,23.61,1894344.0,21.4072,21.4526,21.4072,21.4526,1894344.0
2016-05-03 11:40:00,23.61,23.65,23.61,23.64,3564228.0,21.4526,21.489,21.4526,21.4799,3564228.0
2016-05-03 11:45:00,23.64,23.68,23.62,23.68,3210460.0,21.4799,21.5162,21.4617,21.5162,3210460.0
2016-05-03 11:50:00,23.68,23.72,23.68,23.7,3188760.0,21.5162,21.5526,21.5162,21.5344,3188760.0
2016-05-03 11:55:00,23.69,23.7,23.63,23.66,2051528.0,21.5253,21.5344,21.4708,21.4981,2051528.0
2016-05-03 12:00:00,23.66,23.66,23.61,23.62,1983840.0,21.4981,21.4981,21.4526,21.4617,1983840.0
2016-05-03 12:05:00,23.62,23.65,23.6,23.64,1912100.0,21.4617,21.489,21.4435,21.4799,1912100.0
2016-05-03 12:10:00,23.64,23.65,23.6,23.6,1175100.0,21.4799,21.489,21.4435,21.4435,1175100.0
2016-05-03 12:15:00,23.6,23.64,23.59,23.63,1296968.0,21.4435,21.4799,21.4345,21.4708,1296968.0
2016-05-03 12:20:00,23.63,23.64,23.6,23.64,1342220.0,21.4708,21.4799,21.4435,21.4799,1342220.0
2016-05-03 12:25:00,23.64,23.68,23.64,23.68,2041912.0,21.4799,21.5162,21.4799,21.5162,2041912.0
2016-05-03 12:30:00,23.68,23.71,23.68,23.68,2294008.0,21.5162,21.5435,21.5162,21.5162,2294008.0
2016-05-03 12:35:00,23.68,23.71,23.66,23.69,1682636.0,21.5162,21.5435,21.4981,21.5253,1682636.0
2016-05-03 12:40:00,23.69,23.74,23.69,23.74,2262188.0,21.5253,21.5708,21.5253,21.5708,2262188.0
2016-05-03 12:45:00,23.74,23.74,23.71,23.73,1662820.0,21.5708,21.5708,21.5435,21.5617,1662820.0
2016-05-03 12:50:00,23.73,23.77,23.72,23.76,3460828.0,21.5617,21.598,21.5526,21.5889,3460828.0
2016-05-03 12:55:00,23.76,23.77,23.75,23.77,2464752.0,21.5889,21.598,21.5798,21.598,2464752.0
2016-05-03 13:00:00,23.77,23.77,23.74,23.77,1882440.0,21.598,21.598,21.5708,21.598,1882440.0
2016-05-03 13:05:00,23.76,23.81,23.76,23.81,2220868.0,21.5889,21.6344,21.5889,21.6344,2220868.0
2016-05-03 13:10:00,23.81,23.85,23.81,23.83,3673452.0,21.6344,21.6707,21.6344,21.6525,3673452.0
2016-05-03 13:15:00,23.83,23.88,23.83,23.86,2890884.0,21.6525,21.698,21.6525,21.6798,2890884.0
2016-05-03 13:20:00,23.86,23.88,23.85,23.87,2020596.0,21.6798,21.698,21.6707,21.6889,2020596.0
2016-05-03 13:25:00,23.87,23.88,23.86,23.86,1983432.0,21.6889,21.698,21.6798,21.6798,1983432.0
2016-05-03 13:30:00,23.86,23.86,23.8,23.82,2359280.0,21.6798,21.6798,21.6253,21.6434,2359280.0
2016-05-03 13:35:00,23.82,23.89,23.82,23.88,1935560.0,21.6434,21.7071,21.6434,21.698,1935560.0
2016-05-03 13:40:00,23.88,23.91,23.86,23.88,1983760.0,21.698,21.7252,21.6798,21.698,1983760.0
2016-05-03 13:45:00,23.88,23.93,23.87,23.91,2184948.0,21.698,21.7434,21.6889,21.7252,2184948.0
2016-05-03 13:50:00,23.9,23.93,23.88,23.88,2663120.0,21.7161,21.7434,21.698,21.698,2663120.0
2016-05-03 13:55:00,23.88,23.89,23.83,23.84,2609868.0,21.698,21.7071,21.6525,21.6616,2609868.0
2016-05-03 14:00:00,23.84,23.86,23.84,23.85,1008920.0,21.6616,21.6798,21.6616,21.6707,1008920.0
2016-05-03 14:05:00,23.85,23.85,23.81,23.83,1660456.0,21.6707,21.6707,21.6344,21.6525,1660456.0
2016-05-03 14:10:00,23.83,23.84,23.78,23.79,2909472.0,21.6525,21.6616,21.6071,21.6162,2909472.0
2016-05-03 14:15:00,23.79,23.82,23.79,23.81,1714696.0,21.6162,21.6434,21.6162,21.6344,1714696.0
2016-05-03 14:20:00,23.81,23.84,23.8,23.84,1212008.0,21.6344,21.6616,21.6253,21.6616,1212008.0
2016-05-03 14:25:00,23.84,23.85,23.79,23.82,1635764.0,21.6616,21.6707,21.6162,21.6434,1635764.0
2016-05-03 14:30:00,23.83,23.85,23.81,23.81,1102192.0,21.6525,21.6707,21.6344,21.6344,1102192.0
2016-05-03 14:35:00,23.81,23.86,23.81,23.84,1560676.0,21.6344,21.6798,21.6344,21.6616,1560676.0
2016-05-03 14:40:00,23.84,23.85,23.82,23.84,1086164.0,21.6616,21.6707,21.6434,21.6616,1086164.0
2016-05-03 14:45:00,23.84,23.85,23.77,23.78,1551060.0,21.6616,21.6707,21.598,21.6071,1551060.0
2016-05-03 14:50:00,23.79,23.82,23.78,23.82,1650620.0,21.6162,21.6434,21.6071,21.6434,1650620.0
2016-05-03 14:55:00,23.82,23.83,23.8,23.82,1112044.0,21.6434,21.6525,21.6253,21.6434,1112044.0
2016-05-03 15:00:00,23.82,23.84,23.82,23.82,1078220.0,21.6434,21.6616,21.6434,21.6434,1078220.0
2016-05-03 15:05:00,23.82,23.87,23.82,23.87,1820060.0,21.6434,21.6889,21.6434,21.6889,1820060.0
2016-05-03 15:10:00,23.87,23.87,23.8,23.82,1572496.0,21.6889,21.6889,21.6253,21.6434,1572496.0
2016-05-03 15:15:00,23.82,23.89,23.82,23.88,2816500.0,21.6434,21.7071,21.6434,21.698,2816500.0
2016-05-03 15:20:00,23.88,23.89,23.82,23.86,2185860.0,21.698,21.7071,21.6434,21.6798,2185860.0
2016-05-03 15:25:00,23.86,23.88,23.85,23.85,2256828.0,21.6798,21.698,21.6707,21.6707,2256828.0
2016-05-03 15:30:00,23.85,23.86,23.78,23.82,2413968.0,21.6707,21.6798,21.6071,21.6434,2413968.0
2016-05-03 15:35:00,23.82,23.82,23.8,23.81,1983988.0,21.6434,21.6434,21.6253,21.6344,1983988.0
2016-05-03 15:40:00,23.81,23.81,23.78,23.79,2618304.0,21.6344,21.6344,21.6071,21.6162,2618304.0
2016-05-03 15:45:00,23.79,23.85,23.79,23.83,2867596.0,21.6162,21.6707,21.6162,21.6525,2867596.0
2016-05-03 15:50:00,23.83,23.84,23.81,23.84,3271932.0,21.6525,21.6616,21.6344,21.6616,3271932.0
2016-05-03 15:55:00,23.84,23.84,23.78,23.8,6543444.0,21.6616,21.6616,21.6071,21.6253,6543444.0
2016-05-04 09:30:00,23.8,23.98,23.78,23.93,8117756.0,21.6253,21.7888,21.6071,21.7434,8117756.0
2016-05-04 09:35:00,23.92,23.95,23.83,23.88,3925876.0,21.7343,21.7616,21.6525,21.698,3925876.0
2016-05-04 09:40:00,23.88,23.94,23.84,23.85,3033276.0,21.698,21.7525,21.6616,21.6707,3033276.0
2016-05-04 09:45:00,23.86,23.88,23.75,23.77,4834672.0,21.6798,21.698,21.5798,21.598,4834672.0
2016-05-04 09:50:00,23.77,23.83,23.75,23.76,3546616.0,21.598,21.6525,21.5798,21.5889,3546616.0
2016-05-04 09:55:00,23.77,23.8,23.75,23.79,3539500.0,21.598,21.6253,21.5798,21.6162,3539500.0
2016-05-04 10:00:00,23.79,23.82,23.76,23.76,2242960.0,21.6162,21.6434,21.5889,21.5889,2242960.0
2016-05-04 10:05:00,23.76,23.77,23.7,23.71,2966936.0,21.5889,21.598,21.5344,21.5435,2966936.0
2016-05-04 10:10:00,23.71,23.79,23.7,23.77,2673224.0,21.5435,21.6162,21.5344,21.598,2673224.0
2016-05-04 10:15:00,23.78,23.78,23.72,23.75,2305408.0,21.6071,21.6071,21.5526,21.5798,2305408.0
2016-05-04 10:20:00,23.74,23.75,23.66,23.67,4057800.0,21.5708,21.5798,21.4981,21.5072,4057800.0
2016-05-04 10:25:00,23.67,23.68,23.59,23.6,4721568.0,21.5072,21.5162,21.4345,21.4435,4721568.0
2016-05-04 10:30:00,23.6,23.61,23.56,23.56,3590292.0,21.4435,21.4526,21.4072,21.4072,3590292.0
2016-05-04 10:35:00,23.56,23.6,23.55,23.57,2468412.0,21.4072,21.4435,21.3981,21.4163,2468412.0
2016-05-04 10:40:00,23.57,23.58,23.54,23.56,2823508.0,21.4163,21.4254,21.389,21.4072,2823508.0
2016-05-04 10:45:00,23.56,23.62,23.55,23.55,2644840.0,21.4072,21.4617,21.3981,21.3981,2644840.0
2016-05-04 10:50:00,23.55,23.57,23.53,23.54,2099824.0,21.3981,21.4163,21.3799,21.389,2099824.0
2016-05-04 10:55:00,23.55,23.58,23.54,23.58,1302404.0,21.3981,21.4254,21.389,21.4254,1302404.0
2016-05-04 11:00:00,23.58,23.64,23.58,23.64,2152988.0,21.4254,21.4799,21.4254,21.4799,2152988.0
2016-05-04 11:05:00,23.64,23.64,23.59,23.59,1376672.0,21.4799,21.4799,21.4345,21.4345,1376672.0
2016-05-04 11:10:00,23.59,23.59,23.56,23.57,1095852.0,21.4345,21.4345,21.4072,21.4163,1095852.0
2016-05-04 11:15:00,23.57,23.59,23.54,23.58,1492176.0,21.4163,21.4345,21.389,21.4254,1492176.0
2016-05-04 11:20:00,23.58,23.59,23.54,23.56,1097336.0,21.4254,21.4345,21.389,21.4072,1097336.0
2016-05-04 11:25:00,23.56,23.59,23.53,23.55,1791880.0,21.4072,21.4345,21.3799,21.3981,1791880.0
2016-05-04 11:30:00,23.56,23.56,23.53,23.53,1489904.0,21.4072,21.4072,21.3799,21.3799,1489904.0
2016-05-04 11:35:00,23.53,23.57,23.53,23.56,1203280.0,21.3799,21.4163,21.3799,21.4072,1203280.0
2016-05-04 11:40:00,23.56,23.58,23.54,23.56,1440732.0,21.4072,21.4254,21.389,21.4072,1440732.0
2016-05-04 11:45:00,23.56,23.59,23.54,23.57,1303736.0,21.4072,21.4345,21.389,21.4163,1303736.0
2016-05-04 11:50:00,23.57,23.59,23.56,23.58,1123032.0,21.4163,21.4345,21.4072,21.4254,1123032.0
2016-05-04 11:55:00,23.58,23.59,23.54,23.56,1200308.0,21.4254,21.4345,21.389,21.4072,1200308.0
2016-05-04 12:00:00,23.56,23.58,23.54,23.56,977436.0,21.4072,21.4254,21.389,21.4072,977436.0
2016-05-04 12:05:00,23.57,23.59,23.55,23.56,1153608.0,21.4163,21.4345,21.3981,21.4072,1153608.0
2016-05-04 12:10:00,23.56,23.58,23.54,23.58,907764.0,21.4072,21.4254,21.389,21.4254,907764.0
2016-05-04 12:15:00,23.58,23.58,23.55,23.56,757428.0,21.4254,21.4254,21.3981,21.4072,757428.0
2016-05-04 12:20:00,23.56,23.57,23.54,23.57,815328.0,21.4072,21.4163,21.389,21.4163,815328.0
2016-05-04 12:25:00,23.57,23.6,23.55,23.56,1489420.0,21.4163,21.4435,21.3981,21.4072,1489420.0
2016-05-04 12:30:00,23.56,23.58,23.55,23.57,818444.0,21.4072,21.4254,21.3981,21.4163,818444.0
2016-05-04 12:35:00,23.57,23.58,23.55,23.56,716960.0,21.4163,21.4254,21.3981,21.4072,716960.0
2016-05-04 12:40:00,23.56,23.56,23.53,23.54,1233808.0,21.4072,21.4072,21.3799,21.389,1233808.0
2016-05-04 12:45:00,23.54,23.54,23.5,23.51,1777808.0,21.389,21.389,21.3527,21.3618,1777808.0
2016-05-04 12:50:00,23.51,23.53,23.5,23.52,1433036.0,21.3618,21.3799,21.3527,21.3709,1433036.0
2016-05-04 12:55:00,23.52,23.52,23.5,23.5,1384856.0,21.3709,21.3709,21.3527,21.3527,1384856.0
2016-05-04 13:00:00,23.5,23.51,23.48,23.5,2181684.0,21.3527,21.3618,21.3345,21.3527,2181684.0
2016-05-04 13:05:00,23.5,23.5,23.48,23.48,722088.0,21.3527,21.3527,21.3345,21.3345,722088.0
2016-05-04 13:10:00,23.48,23.49,23.46,23.49,1445816.0,21.3345,21.3436,21.3163,21.3436,1445816.0
2016-05-04 13:15:00,23.48,23.52,23.47,23.5,1081004.0,21.3345,21.3709,21.3254,21.3527,1081004.0
2016-05-04 13:20:00,23.5,23.52,23.5,23.5,748256.0,21.3527,21.3709,21.3527,21.3527,748256.0
2016-05-04 13:25:00,23.5,23.52,23.48,23.52,868100.0,21.3527,21.3709,21.3345,21.3709,868100.0
2016-05-04 13:30:00,23.52,23.55,23.51,23.53,1575844.0,21.3709,21.3981,21.3618,21.3799,1575844.0
2016-05-04 13:35:00,23.53,23.54,23.5,23.51,671532.0,21.3799,21.389,21.3527,21.3618,671532.0
2016-05-04 13:40:00,23.5,23.52,23.5,23.5,723956.0,21.3527,21.3709,21.3527,21.3527,723956.0
2016-05-04 13:45:00,23.5,23.53,23.48,23.52,1245888.0,21.3527,21.3799,21.3345,21.3709,1245888.0
2016-05-04 13:50:00,23.52,23.54,23.52,23.53,837260.0,21.3709,21.389,21.3709,21.3799,837260.0
2016-05-04 13:55:00,23.52,23.53,23.5,23.51,867692.0,21.3709,21.3799,21.3527,21.3618,867692.0
2016-05-04 14:00:00,23.51,23.52,23.49,23.5,1011984.0,21.3618,21.3709,21.3436,21.3527,1011984.0
2016-05-04 14:05:00,23.5,23.51,23.48,23.51,1364572.0,21.3527,21.3618,21.3345,21.3618,1364572.0
2016-05-04 14:10:00,23.51,23.53,23.49,23.51,882032.0,21.3618,21.3799,21.3436,21.3618,882032.0
2016-05-04 14:15:00,23.52,23.52,23.49,23.51,769532.0,21.3709,21.3709,21.3436,21.3618,769532.0
2016-05-04 14:20:00,23.51,23.54,23.5,23.52,894960.0,21.3618,21.389,21.3527,21.3709,894960.0
2016-05-04 14:25:00,23.52,23.57,23.52,23.56,1530112.0,21.3709,21.4163,21.3709,21.4072,1530112.0
2016-05-04 14:30:00,23.56,23.59,23.54,23.56,850012.0,21.4072,21.4345,21.389,21.4072,850012.0
2016-05-04 14:35:00,23.57,23.57,23.54,23.57,1058456.0,21.4163,21.4163,21.389,21.4163,1058456.0
2016-05-04 14:40:00,23.57,23.58,23.54,23.55,943720.0,21.4163,21.4254,21.389,21.3981,943720.0
2016-05-04 14:45:00,23.55,23.57,23.55,23.57,651888.0,21.3981,21.4163,21.3981,21.4163,651888.0
2016-05-04 14:50:00,23.57,23.58,23.55,23.56,816524.0,21.4163,21.4254,21.3981,21.4072,816524.0
2016-05-04 14:55:00,23.56,23.56,23.54,23.55,937452.0,21.4072,21.4072,21.389,21.3981,937452.0
2016-05-04 15:00:00,23.55,23.58,23.53,23.56,1266976.0,21.3981,21.4254,21.3799,21.4072,1266976.0
2016-05-04 15:05:00,23.56,23.57,23.54,23.56,779248.0,21.4072,21.4163,21.389,21.4072,779248.0
2016-05-04 15:10:00,23.56,23.58,23.55,23.57,1117520.0,21.4072,21.4254,21.3981,21.4163,1117520.0
2016-05-04 15:15:00,23.57,23.57,23.55,23.57,1009092.0,21.4163,21.4163,21.3981,21.4163,1009092.0
2016-05-04 15:20:00,23.57,23.61,23.56,23.6,1857068.0,21.4163,21.4526,21.4072,21.4435,1857068.0
2016-05-04 15:25:00,23.6,23.6,23.58,23.6,1146192.0,21.4435,21.4435,21.4254,21.4435,1146192.0
2016-05-04 15:30:00,23.6,23.6,23.57,23.57,1135564.0,21.4435,21.4435,21.4163,21.4163,1135564.0
2016-05-04 15:35:00,23.57,23.58,23.54,23.58,1649484.0,21.4163,21.4254,21.389,21.4254,1649484.0
2016-05-04 15:40:00,23.58,23.61,23.58,23.58,1461020.0,21.4254,21.4526,21.4254,21.4254,1461020.0
2016-05-04 15:45:00,23.58,23.61,23.57,23.58,1391072.0,21.4254,21.4526,21.4163,21.4254,1391072.0
2016-05-04 15:50:00,23.58,23.58,23.56,23.56,1909128.0,21.4254,21.4254,21.4072,21.4072,1909128.0
2016-05-04 15:55:00,23.57,23.57,23.54,23.55,3835764.0,21.4163,21.4163,21.389,21.3981,3835764.0
2016-05-05 09:30:00,23.5,23.52,23.38,23.39,5299172.0,21.4832,21.5015,21.3735,21.3827,5299172.0
2016-05-05 09:35:00,23.39,23.4,23.32,23.38,3525500.0,21.3827,21.3918,21.3187,21.3735,3525500.0
2016-05-05 09:40:00,23.38,23.39,23.33,23.36,2116136.0,21.3735,21.3827,21.3278,21.3552,2116136.0
2016-05-05 09:45:00,23.36,23.36,23.25,23.28,3986576.0,21.3552,21.3552,21.2547,21.2821,3986576.0
2016-05-05 09:50:00,23.28,23.33,23.27,23.29,3043980.0,21.2821,21.3278,21.273,21.2912,3043980.0
2016-05-05 09:55:00,23.29,23.34,23.26,23.28,2256084.0,21.2912,21.337,21.2638,21.2821,2256084.0
2016-05-05 10:00:00,23.28,23.33,23.26,23.33,2114240.0,21.2821,21.3278,21.2638,21.3278,2114240.0
2016-05-05 10:05:00,23.33,23.33,23.29,23.32,1546900.0,21.3278,21.3278,21.2912,21.3187,1546900.0
2016-05-05 10:10:00,23.32,23.39,23.3,23.37,2652132.0,21.3187,21.3827,21.3004,21.3644,2652132.0
2016-05-05 10:15:00,23.37,23.38,23.3,23.31,1998148.0,21.3644,21.3735,21.3004,21.3095,1998148.0
2016-05-05 10:20:00,23.31,23.32,23.25,23.25,2154196.0,21.3095,21.3187,21.2547,21.2547,2154196.0
2016-05-05 10:25:00,23.25,23.28,23.21,23.23,3795692.0,21.2547,21.2821,21.2181,21.2364,3795692.0
2016-05-05 10:30:00,23.22,23.27,23.21,23.27,2403492.0,21.2273,21.273,21.2181,21.273,2403492.0
2016-05-05 10:35:00,23.27,23.29,23.23,23.24,1712508.0,21.273,21.2912,21.2364,21.2455,1712508.0
2016-05-05 10:40:00,23.24,23.29,23.23,23.29,1575020.0,21.2455,21.2912,21.2364,21.2912,1575020.0
2016-05-05 10:45:00,23.29,23.3,23.25,23.25,1728396.0,21.2912,21.3004,21.2547,21.2547,1728396.0
2016-05-05 10:50:00,23.25,23.27,23.24,23.27,902352.0,21.2547,21.273,21.2455,21.273,902352.0
2016-05-05 10:55:00,23.27,23.3,23.25,23.3,1249720.0,21.273,21.3004,21.2547,21.3004,1249720.0
2016-05-05 11:00:00,23.3,23.31,23.28,23.3,1523956.0,21.3004,21.3095,21.2821,21.3004,1523956.0
2016-05-05 11:05:00,23.3,23.3,23.28,23.28,879856.0,21.3004,21.3004,21.2821,21.2821,879856.0
2016-05-05 11:10:00,23.29,23.33,23.28,23.3,1423708.0,21.2912,21.3278,21.2821,21.3004,1423708.0
2016-05-05 11:15:00,23.3,23.36,23.3,23.35,1502364.0,21.3004,21.3552,21.3004,21.3461,1502364.0
2016-05-05 11:20:00,23.35,23.36,23.28,23.29,1579672.0,21.3461,21.3552,21.2821,21.2912,1579672.0
2016-05-05 11:25:00,23.29,23.3,23.26,23.27,928316.0,21.2912,21.3004,21.2638,21.273,928316.0
2016-05-05 11:30:00,23.27,23.29,23.26,23.27,859952.0,21.273,21.2912,21.2638,21.273,859952.0
2016-05-05 11:35:00,23.28,23.3,23.27,23.3,1169728.0,21.2821,21.3004,21.273,21.3004,1169728.0
2016-05-05 11:40:00,23.3,23.35,23.29,23.34,1268836.0,21.3004,21.3461,21.2912,21.337,1268836.0
2016-05-05 11:45:00,23.34,23.35,23.31,23.31,1030080.0,21.337,21.3461,21.3095,21.3095,1030080.0
2016-05-05 11:50:00,23.31,23.32,23.3,23.31,683488.0,21.3095,21.3187,21.3004,21.3095,683488.0
2016-05-05 11:55:00,23.31,23.31,23.28,23.3,1038604.0,21.3095,21.3095,21.2821,21.3004,1038604.0
2016-05-05 12:00:00,23.3,23.32,23.28,23.31,828836.0,21.3004,21.3187,21.2821,21.3095,828836.0
2016-05-05 12:05:00,23.3,23.33,23.28,23.29,826360.0,21.3004,21.3278,21.2821,21.2912,826360.0
2016-05-05 12:10:00,23.29,23.31,23.28,23.3,510276.0,21.2912,21.3095,21.2821,21.3004,510276.0
2016-05-05 12:15:00,23.3,23.3,23.27,23.28,754740.0,21.3004,21.3004,21.273,21.2821,754740.0
2016-05-05 12:20:00,23.29,23.29,23.26,23.27,957768.0,21.2912,21.2912,21.2638,21.273,957768.0
2016-05-05 12:25:00,23.27,23.28,23.26,23.28,1032568.0,21.273,21.2821,21.2638,21.2821,1032568.0
2016-05-05 12:30:00,23.28,23.28,23.25,23.27,1509156.0,21.2821,21.2821,21.2547,21.273,1509156.0
2016-05-05 12:35:00,23.27,23.27,23.23,23.23,1254740.0,21.273,21.273,21.2364,21.2364,1254740.0
2016-05-05 12:40:00,23.24,23.26,23.23,23.25,1085300.0,21.2455,21.2638,21.2364,21.2547,1085300.0
2016-05-05 12:45:00,23.25,23.25,23.23,23.24,863524.0,21.2547,21.2547,21.2364,21.2455,863524.0
2016-05-05 12:50:00,23.24,23.27,23.24,23.26,994976.0,21.2455,21.273,21.2455,21.2638,994976.0
2016-05-05 12:55:00,23.26,23.27,23.24,23.24,1086736.0,21.2638,21.273,21.2455,21.2455,1086736.0
2016-05-05 13:00:00,23.24,23.25,23.23,23.23,1178880.0,21.2455,21.2547,21.2364,21.2364,1178880.0
2016-05-05 13:05:00,23.23,23.23,23.21,23.21,1353712.0,21.2364,21.2364,21.2181,21.2181,1353712.0
2016-05-05 13:10:00,23.21,23.21,23.19,23.19,2383240.0,21.2181,21.2181,21.1998,21.1998,2383240.0
2016-05-05 13:15:00,23.19,23.22,23.17,23.21,1748848.0,21.1998,21.2273,21.1815,21.2181,1748848.0
2016-05-05 13:20:00,23.21,23.22,23.19,23.21,1377284.0,21.2181,21.2273,21.1998,21.2181,1377284.0
2016-05-05 13:25:00,23.21,23.23,23.2,23.21,1347032.0,21.2181,21.2364,21.209,21.2181,1347032.0
2016-05-05 13:30:00,23.21,23.23,23.19,23.2,880732.0,21.2181,21.2364,21.1998,21.209,880732.0
2016-05-05 13:35:00,23.19,23.2,23.17,23.2,1140808.0,21.1998,21.209,21.1815,21.209,1140808.0
2016-05-05 13:40:00,23.2,23.23,23.19,23.21,1240152.0,21.209,21.2364,21.1998,21.2181,1240152.0
2016-05-05 13:45:00,23.21,23.22,23.19,23.2,711876.0,21.2181,21.2273,21.1998,21.209,711876.0
2016-05-05 13:50:00,23.2,23.21,23.19,23.19,758860.0,21.209,21.2181,21.1998,21.1998,758860.0
2016-05-05 13:55:00,23.19,23.23,23.18,23.22,1453368.0,21.1998,21.2364,21.1907,21.2273,1453368.0
2016-05-05 14:00:00,23.22,23.22,23.18,23.22,1476352.0,21.2273,21.2273,21.1907,21.2273,1476352.0
2016-05-05 14:05:00,23.22,23.24,23.2,23.23,1143504.0,21.2273,21.2455,21.209,21.2364,1143504.0
2016-05-05 14:10:00,23.23,23.26,23.23,23.26,1232532.0,21.2364,21.2638,21.2364,21.2638,1232532.0
2016-05-05 14:15:00,23.26,23.27,23.21,23.21,1564452.0,21.2638,21.273,21.2181,21.2181,1564452.0
2016-05-05 14:20:00,23.21,23.24,23.21,23.23,1258596.0,21.2181,21.2455,21.2181,21.2364,1258596.0
2016-05-05 14:25:00,23.23,23.25,23.23,23.24,957572.0,21.2364,21.2547,21.2364,21.2455,957572.0
2016-05-05 14:30:00,23.24,23.27,23.23,23.24,1478812.0,21.2455,21.273,21.2364,21.2455,1478812.0
2016-05-05 14:35:00,23.24,23.25,23.23,23.24,669556.0,21.2455,21.2547,21.2364,21.2455,669556.0
2016-05-05 14:40:00,23.24,23.26,23.23,23.25,773796.0,21.2455,21.2638,21.2364,21.2547,773796.0
2016-05-05 14:45:00,23.25,23.3,23.25,23.28,1665128.0,21.2547,21.3004,21.2547,21.2821,1665128.0
2016-05-05 14:50:00,23.28,23.3,23.27,23.27,1026796.0,21.2821,21.3004,21.273,21.273,1026796.0
2016-05-05 14:55:00,23.27,23.28,23.24,23.25,730600.0,21.273,21.2821,21.2455,21.2547,730600.0
2016-05-05 15:00:00,23.25,23.25,23.22,23.24,1170500.0,21.2547,21.2547,21.2273,21.2455,1170500.0
2016-05-05 15:05:00,23.24,23.25,23.23,23.24,1367896.0,21.2455,21.2547,21.2364,21.2455,1367896.0
2016-05-05 15:10:00,23.24,23.25,23.23,23.24,1098396.0,21.2455,21.2547,21.2364,21.2455,1098396.0
2016-05-05 15:15:00,23.24,23.25,23.22,23.25,1086564.0,21.2455,21.2547,21.2273,21.2547,1086564.0
2016-05-05 15:20:00,23.25,23.27,23.24,23.27,1218628.0,21.2547,21.273,21.2455,21.273,1218628.0
2016-05-05 15:25:00,23.27,23.27,23.25,23.26,1552520.0,21.273,21.273,21.2547,21.2638,1552520.0
2016-05-05 15:30:00,23.26,23.28,23.25,23.27,1105844.0,21.2638,21.2821,21.2547,21.273,1105844.0
2016-05-05 15:35:00,23.27,23.29,23.25,23.26,2041248.0,21.273,21.2912,21.2547,21.2638,2041248.0
2016-05-05 15:40:00,23.27,23.28,23.26,23.28,1489456.0,21.273,21.2821,21.2638,21.2821,1489456.0
2016-05-05 15:45:00,23.28,23.29,23.26,23.26,2032696.0,21.2821,21.2912,21.2638,21.2638,2032696.0
2016-05-05 15:50:00,23.27,23.29,23.26,23.27,2662720.0,21.273,21.2912,21.2638,21.273,2662720.0
2016-05-05 15:55:00,23.27,23.31,23.25,23.31,5281780.0,21.273,21.3095,21.2547,21.3095,5281780.0
2016-05-06 09:30:00,23.34,23.36,23.25,23.27,4781996.0,21.337,21.3552,21.2547,21.273,4781996.0
2016-05-06 09:35:00,23.27,23.33,23.2,23.28,3800456.0,21.273,21.3278,21.209,21.2821,3800456.0
2016-05-06 09:40:00,23.28,23.32,23.25,23.27,2032012.0,21.2821,21.3187,21.2547,21.273,2032012.0
2016-05-06 09:45:00,23.27,23.29,23.24,23.25,1732296.0,21.273,21.2912,21.2455,21.2547,1732296.0
2016-05-06 09:50:00,23.26,23.31,23.25,23.31,1513332.0,21.2638,21.3095,21.2547,21.3095,1513332.0
2016-05-06 09:55:00,23.31,23.32,23.25,23.27,1751540.0,21.3095,21.3187,21.2547,21.273,1751540.0
2016-05-06 10:00:00,23.27,23.3,23.24,23.28,1582508.0,21.273,21.3004,21.2455,21.2821,1582508.0
2016-05-06 10:05:00,23.28,23.36,23.26,23.32,2577596.0,21.2821,21.3552,21.2638,21.3187,2577596.0
2016-05-06 10:10:00,23.31,23.33,23.26,23.26,1406500.0,21.3095,21.3278,21.2638,21.2638,1406500.0
2016-05-06 10:15:00,23.26,23.29,23.25,23.27,1367272.0,21.2638,21.2912,21.2547,21.273,1367272.0
2016-05-06 10:20:00,23.27,23.27,23.2,23.22,2391048.0,21.273,21.273,21.209,21.2273,2391048.0
2016-05-06 10:25:00,23.22,23.25,23.21,23.24,1268352.0,21.2273,21.2547,21.2181,21.2455,1268352.0
2016-05-06 10:30:00,23.24,23.26,23.22,23.24,2030164.0,21.2455,21.2638,21.2273,21.2455,2030164.0
2016-05-06 10:35:00,23.24,23.25,23.16,23.18,2984568.0,21.2455,21.2547,21.1724,21.1907,2984568.0
2016-05-06 10:40:00,23.18,23.18,23.16,23.17,1684432.0,21.1907,21.1907,21.1724,21.1815,1684432.0
2016-05-06 10:45:00,23.18,23.18,23.14,23.16,2019172.0,21.1907,21.1907,21.1541,21.1724,2019172.0
2016-05-06 10:50:00,23.16,23.19,23.13,23.15,1643636.0,21.1724,21.1998,21.145,21.1633,1643636.0
2016-05-06 10:55:00,23.15,23.16,23.14,23.16,1164264.0,21.1633,21.1724,21.1541,21.1724,1164264.0
2016-05-06 11:00:00,23.16,23.22,23.16,23.18,1641984.0,21.1724,21.2273,21.1724,21.1907,1641984.0
2016-05-06 11:05:00,23.18,23.19,23.16,23.17,658020.0,21.1907,21.1998,21.1724,21.1815,658020.0
2016-05-06 11:10:00,23.17,23.22,23.17,23.2,1326888.0,21.1815,21.2273,21.1815,21.209,1326888.0
2016-05-06 11:15:00,23.2,23.25,23.19,23.22,1628276.0,21.209,21.2547,21.1998,21.2273,1628276.0
2016-05-06 11:20:00,23.22,23.23,23.19,23.2,1265196.0,21.2273,21.2364,21.1998,21.209,1265196.0
2016-05-06 11:25:00,23.2,23.21,23.19,23.19,839956.0,21.209,21.2181,21.1998,21.1998,839956.0
2016-05-06 11:30:00,23.19,23.2,23.13,23.13,2307928.0,21.1998,21.209,21.145,21.145,2307928.0
2016-05-06 11:35:00,23.13,23.14,23.11,23.13,3288020.0,21.145,21.1541,21.1267,21.145,3288020.0
2016-05-06 11:40:00,23.13,23.13,23.1,23.12,3018792.0,21.145,21.145,21.1175,21.1358,3018792.0
2016-05-06 11:45:00,23.12,23.13,23.07,23.08,2173484.0,21.1358,21.145,21.0901,21.0993,2173484.0
2016-05-06 11:50:00,23.08,23.09,23.04,23.04,2870408.0,21.0993,21.1084,21.0627,21.0627,2870408.0
2016-05-06 11:55:00,23.04,23.06,23.03,23.05,2712236.0,21.0627,21.081,21.0536,21.0718,2712236.0
2016-05-06 12:00:00,23.05,23.05,23.02,23.02,2457016.0,21.0718,21.0718,21.0444,21.0444,2457016.0
2016-05-06 12:05:00,23.02,23.07,23.02,23.07,2290832.0,21.0444,21.0901,21.0444,21.0901,2290832.0
2016-05-06 12:10:00,23.07,23.08,23.05,23.06,1520092.0,21.0901,21.0993,21.0718,21.081,1520092.0
2016-05-06 12:15:00,23.06,23.06,23.01,23.02,2017700.0,21.081,21.081,21.0353,21.0444,2017700.0
2016-05-06 12:20:00,23.02,23.03,23.0,23.01,4214152.0,21.0444,21.0536,21.0261,21.0353,4214152.0
2016-05-06 12:25:00,23.01,23.05,23.0,23.0,1903952.0,21.0353,21.0718,21.0261,21.0261,1903952.0
2016-05-06 12:30:00,23.0,23.05,23.0,23.04,2458648.0,21.0261,21.0718,21.0261,21.0627,2458648.0
2016-05-06 12:35:00,23.04,23.08,23.03,23.06,1478020.0,21.0627,21.0993,21.0536,21.081,1478020.0
2016-05-06 12:40:00,23.06,23.07,23.04,23.06,1199756.0,21.081,21.0901,21.0627,21.081,1199756.0
2016-05-06 12:45:00,23.06,23.06,23.04,23.05,810784.0,21.081,21.081,21.0627,21.0718,810784.0
2016-05-06 12:50:00,23.05,23.05,23.01,23.02,1461060.0,21.0718,21.0718,21.0353,21.0444,1461060.0
2016-05-06 12:55:00,23.02,23.06,23.01,23.05,1366424.0,21.0444,21.081,21.0353,21.0718,1366424.0
2016-05-06 13:00:00,23.06,23.08,23.05,23.08,1562412.0,21.081,21.0993,21.0718,21.0993,1562412.0
2016-05-06 13:05:00,23.07,23.12,23.07,23.1,2678840.0,21.0901,21.1358,21.0901,21.1175,2678840.0
2016-05-06 13:10:00,23.1,23.11,23.07,23.08,2513708.0,21.1175,21.1267,21.0901,21.0993,2513708.0
2016-05-06 13:15:00,23.08,23.11,23.08,23.1,1048092.0,21.0993,21.1267,21.0993,21.1175,1048092.0
2016-05-06 13:20:00,23.1,23.1,23.07,23.08,1431584.0,21.1175,21.1175,21.0901,21.0993,1431584.0
2016-05-06 13:25:00,23.08,23.08,23.05,23.06,1243484.0,21.0993,21.0993,21.0718,21.081,1243484.0
2016-05-06 13:30:00,23.06,23.06,23.04,23.05,1139124.0,21.081,21.081,21.0627,21.0718,1139124.0
2016-05-06 13:35:00,23.05,23.07,23.03,23.05,1216064.0,21.0718,21.0901,21.0536,21.0718,1216064.0
2016-05-06 13:40:00,23.05,23.05,22.96,22.97,3766012.0,21.0718,21.0718,20.9896,20.9987,3766012.0
2016-05-06 13:45:00,22.97,23.02,22.97,23.0,2709340.0,20.9987,21.0444,20.9987,21.0261,2709340.0
2016-05-06 13:50:00,23.0,23.02,22.97,23.01,1862320.0,21.0261,21.0444,20.9987,21.0353,1862320.0
2016-05-06 13:55:00,23.01,23.06,23.01,23.05,2189776.0,21.0353,21.081,21.0353,21.0718,2189776.0
2016-05-06 14:00:00,23.05,23.1,23.05,23.09,2135344.0,21.0718,21.1175,21.0718,21.1084,2135344.0
2016-05-06 14:05:00,23.09,23.16,23.09,23.15,2985996.0,21.1084,21.1724,21.1084,21.1633,2985996.0
2016-05-06 14:10:00,23.14,23.15,23.09,23.1,2749440.0,21.1541,21.1633,21.1084,21.1175,2749440.0
2016-05-06 14:15:00,23.11,23.12,23.07,23.09,2276968.0,21.1267,21.1358,21.0901,21.1084,2276968.0
2016-05-06 14:20:00,23.09,23.09,23.07,23.08,1228720.0,21.1084,21.1084,21.0901,21.0993,1228720.0
2016-05-06 14:25:00,23.08,23.11,23.08,23.08,1067784.0,21.0993,21.1267,21.0993,21.0993,1067784.0
2016-05-06 14:30:00,23.08,23.11,23.08,23.11,1224404.0,21.0993,21.1267,21.0993,21.1267,1224404.0
2016-05-06 14:35:00,23.11,23.14,23.11,23.13,1482532.0,21.1267,21.1541,21.1267,21.145,1482532.0
2016-05-06 14:40:00,23.13,23.18,23.13,23.16,2513408.0,21.145,21.1907,21.145,21.1724,2513408.0
2016-05-06 14:45:00,23.16,23.2,23.16,23.18,2694052.0,21.1724,21.209,21.1724,21.1907,2694052.0
2016-05-06 14:50:00,23.18,23.18,23.15,23.17,1624160.0,21.1907,21.1907,21.1633,21.1815,1624160.0
2016-05-06 14:55:00,23.17,23.19,23.16,23.18,1103864.0,21.1815,21.1998,21.1724,21.1907,1103864.0
2016-05-06 15:00:00,23.18,23.2,23.17,23.19,1548068.0,21.1907,21.209,21.1815,21.1998,1548068.0
2016-05-06 15:05:00,23.19,23.19,23.16,23.17,1172568.0,21.1998,21.1998,21.1724,21.1815,1172568.0
2016-05-06 15:10:00,23.17,23.19,23.17,23.19,1367188.0,21.1815,21.1998,21.1815,21.1998,1367188.0
2016-05-06 15:15:00,23.19,23.2,23.18,23.18,2089056.0,21.1998,21.209,21.1907,21.1907,2089056.0
2016-05-06 15:20:00,23.18,23.19,23.17,23.18,1231376.0,21.1907,21.1998,21.1815,21.1907,1231376.0
2016-05-06 15:25:00,23.18,23.19,23.18,23.18,919600.0,21.1907,21.1998,21.1907,21.1907,919600.0
2016-05-06 15:30:00,23.18,23.18,23.11,23.11,2478632.0,21.1907,21.1907,21.1267,21.1267,2478632.0
2016-05-06 15:35:00,23.11,23.14,23.11,23.14,1807564.0,21.1267,21.1541,21.1267,21.1541,1807564.0
2016-05-06 15:40:00,23.14,23.17,23.14,23.15,1631624.0,21.1541,21.1815,21.1541,21.1633,1631624.0
2016-05-06 15:45:00,23.15,23.16,23.11,23.11,1989244.0,21.1633,21.1724,21.1267,21.1267,1989244.0
2016-05-06 15:50:00,23.11,23.16,23.11,23.14,2837616.0,21.1267,21.1724,21.1267,21.1541,2837616.0
2016-05-06 15:55:00,23.14,23.18,23.12,23.18,5670592.0,21.1541,21.1907,21.1358,21.1907,5670592.0
2016-05-09 09:30:00,23.25,23.26,23.15,23.23,5587324.0,21.2547,21.2638,21.1633,21.2364,5587324.0
2016-05-09 09:35:00,23.23,23.3,23.23,23.27,3914340.0,21.2364,21.3004,21.2364,21.273,3914340.0
2016-05-09 09:40:00,23.27,23.36,23.27,23.34,3671596.0,21.273,21.3552,21.273,21.337,3671596.0
2016-05-09 09:45:00,23.34,23.37,23.31,23.32,3095548.0,21.337,21.3644,21.3095,21.3187,3095548.0
2016-05-09 09:50:00,23.32,23.32,23.26,23.28,2179852.0,21.3187,21.3187,21.2638,21.2821,2179852.0
2016-05-09 09:55:00,23.28,23.32,23.25,23.32,2283252.0,21.2821,21.3187,21.2547,21.3187,2283252.0
2016-05-09 10:00:00,23.32,23.34,23.29,23.3,1678656.0,21.3187,21.337,21.2912,21.3004,1678656.0
2016-05-09 10:05:00,23.3,23.41,23.3,23.39,2551156.0,21.3004,21.4009,21.3004,21.3827,2551156.0
2016-05-09 10:10:00,23.39,23.43,23.36,23.4,2077952.0,21.3827,21.4192,21.3552,21.3918,2077952.0
2016-05-09 10:15:00,23.4,23.44,23.39,23.4,2230916.0,21.3918,21.4284,21.3827,21.3918,2230916.0
2016-05-09 10:20:00,23.41,23.42,23.34,23.34,1896152.0,21.4009,21.4101,21.337,21.337,1896152.0
2016-05-09 10:25:00,23.34,23.36,23.31,23.36,1933480.0,21.337,21.3552,21.3095,21.3552,1933480.0
2016-05-09 10:30:00,23.36,23.39,23.33,23.38,1396224.0,21.3552,21.3827,21.3278,21.3735,1396224.0
2016-05-09 10:35:00,23.39,23.41,23.36,23.39,1622992.0,21.3827,21.4009,21.3552,21.3827,1622992.0
2016-05-09 10:40:00,23.39,23.42,23.38,23.41,1296340.0,21.3827,21.4101,21.3735,21.4009,1296340.0
2016-05-09 10:45:00,23.41,23.43,23.4,23.43,1205336.0,21.4009,21.4192,21.3918,21.4192,1205336.0
2016-05-09 10:50:00,23.43,23.43,23.38,23.4,1282156.0,21.4192,21.4192,21.3735,21.3918,1282156.0
2016-05-09 10:55:00,23.4,23.42,23.38,23.38,1016632.0,21.3918,21.4101,21.3735,21.3735,1016632.0
2016-05-09 11:00:00,23.38,23.42,23.37,23.39,1042088.0,21.3735,21.4101,21.3644,21.3827,1042088.0
2016-05-09 11:05:00,23.38,23.4,23.35,23.35,1189948.0,21.3735,21.3918,21.3461,21.3461,1189948.0
2016-05-09 11:10:00,23.35,23.37,23.33,23.33,1300428.0,21.3461,21.3644,21.3278,21.3278,1300428.0
2016-05-09 11:15:00,23.33,23.37,23.32,23.37,1306020.0,21.3278,21.3644,21.3187,21.3644,1306020.0
2016-05-09 11:20:00,23.37,23.39,23.35,23.39,1135080.0,21.3644,21.3827,21.3461,21.3827,1135080.0
2016-05-09 11:25:00,23.39,23.39,23.36,23.36,1014324.0,21.3827,21.3827,21.3552,21.3552,1014324.0
2016-05-09 11:30:00,23.36,23.36,23.34,23.36,1006216.0,21.3552,21.3552,21.337,21.3552,1006216.0
2016-05-09 11:35:00,23.36,23.38,23.36,23.38,875616.0,21.3552,21.3735,21.3552,21.3735,875616.0
2016-05-09 11:40:00,23.38,23.39,23.36,23.37,709184.0,21.3735,21.3827,21.3552,21.3644,709184.0
2016-05-09 11:45:00,23.38,23.4,23.36,23.37,745068.0,21.3735,21.3918,21.3552,21.3644,745068.0
2016-05-09 11:50:00,23.37,23.38,23.36,23.36,794636.0,21.3644,21.3735,21.3552,21.3552,794636.0
2016-05-09 11:55:00,23.36,23.38,23.35,23.35,506364.0,21.3552,21.3735,21.3461,21.3461,506364.0
2016-05-09 12:00:00,23.35,23.36,23.33,23.34,706948.0,21.3461,21.3552,21.3278,21.337,706948.0
2016-05-09 12:05:00,23.34,23.35,23.3,23.3,1215640.0,21.337,21.3461,21.3004,21.3004,1215640.0
2016-05-09 12:10:00,23.31,23.32,23.29,23.31,603004.0,21.3095,21.3187,21.2912,21.3095,603004.0
2016-05-09 12:15:00,23.31,23.31,23.3,23.31,718560.0,21.3095,21.3095,21.3004,21.3095,718560.0
2016-05-09 12:20:00,23.31,23.33,23.3,23.32,1024672.0,21.3095,21.3278,21.3004,21.3187,1024672.0
2016-05-09 12:25:00,23.32,23.34,23.31,23.32,598148.0,21.3187,21.337,21.3095,21.3187,598148.0
2016-05-09 12:30:00,23.32,23.33,23.29,23.31,578876.0,21.3187,21.3278,21.2912,21.3095,578876.0
2016-05-09 12:35:00,23.3,23.32,23.3,23.3,522456.0,21.3004,21.3187,21.3004,21.3004,522456.0
2016-05-09 12:40:00,23.3,23.31,23.28,23.29,878296.0,21.3004,21.3095,21.2821,21.2912,878296.0
2016-05-09 12:45:00,23.29,23.3,23.27,23.27,808528.0,21.2912,21.3004,21.273,21.273,808528.0
2016-05-09 12:50:00,23.27,23.28,23.25,23.28,798920.0,21.273,21.2821,21.2547,21.2821,798920.0
2016-05-09 12:55:00,23.28,23.29,23.26,23.26,785288.0,21.2821,21.2912,21.2638,21.2638,785288.0
2016-05-09 13:00:00,23.26,23.27,23.25,23.26,636912.0,21.2638,21.273,21.2547,21.2638,636912.0
2016-05-09 13:05:00,23.26,23.27,23.25,23.27,600096.0,21.2638,21.273,21.2547,21.273,600096.0
2016-05-09 13:10:00,23.27,23.28,23.26,23.26,1128212.0,21.273,21.2821,21.2638,21.2638,1128212.0
2016-05-09 13:15:00,23.26,23.27,23.25,23.26,691440.0,21.2638,21.273,21.2547,21.2638,691440.0
2016-05-09 13:20:00,23.25,23.26,23.23,23.23,1346156.0,21.2547,21.2638,21.2364,21.2364,1346156.0
2016-05-09 13:25:00,23.24,23.24,23.22,23.23,904968.0,21.2455,21.2455,21.2273,21.2364,904968.0
2016-05-09 13:30:00,23.23,23.24,23.21,23.21,911812.0,21.2364,21.2455,21.2181,21.2181,911812.0
2016-05-09 13:35:00,23.21,23.24,23.2,23.22,1204104.0,21.2181,21.2455,21.209,21.2273,1204104.0
2016-05-09 13:40:00,23.22,23.23,23.21,23.22,952504.0,21.2273,21.2364,21.2181,21.2273,952504.0
2016-05-09 13:45:00,23.22,23.22,23.18,23.22,1511920.0,21.2273,21.2273,21.1907,21.2273,1511920.0
2016-05-09 13:50:00,23.22,23.25,23.22,23.22,923100.0,21.2273,21.2547,21.2273,21.2273,923100.0
2016-05-09 13:55:00,23.22,23.22,23.18,23.19,927228.0,21.2273,21.2273,21.1907,21.1998,927228.0
2016-05-09 14:00:00,23.18,23.22,23.18,23.2,970424.0,21.1907,21.2273,21.1907,21.209,970424.0
2016-05-09 14:05:00,23.2,23.2,23.16,23.18,1825212.0,21.209,21.209,21.1724,21.1907,1825212.0
2016-05-09 14:10:00,23.18,23.22,23.16,23.2,1465488.0,21.1907,21.2273,21.1724,21.209,1465488.0
2016-05-09 14:15:00,23.21,23.21,23.17,23.18,1001840.0,21.2181,21.2181,21.1815,21.1907,1001840.0
2016-05-09 14:20:00,23.18,23.19,23.17,23.18,884152.0,21.1907,21.1998,21.1815,21.1907,884152.0
2016-05-09 14:25:00,23.18,23.22,23.18,23.21,944448.0,21.1907,21.2273,21.1907,21.2181,944448.0
2016-05-09 14:30:00,23.21,23.23,23.18,23.2,1387372.0,21.2181,21.2364,21.1907,21.209,1387372.0
2016-05-09 14:35:00,23.21,23.23,23.2,23.22,993760.0,21.2181,21.2364,21.209,21.2273,993760.0
2016-05-09 14:40:00,23.22,23.23,23.2,23.23,1102048.0,21.2273,21.2364,21.209,21.2364,1102048.0
2016-05-09 14:45:00,23.23,23.26,23.23,23.25,1231672.0,21.2364,21.2638,21.2364,21.2547,1231672.0
2016-05-09 14:50:00,23.25,23.31,23.25,23.3,2107296.0,21.2547,21.3095,21.2547,21.3004,2107296.0
2016-05-09 14:55:00,23.3,23.31,23.28,23.29,1089864.0,21.3004,21.3095,21.2821,21.2912,1089864.0
2016-05-09 15:00:00,23.29,23.32,23.27,23.3,1735148.0,21.2912,21.3187,21.273,21.3004,1735148.0
2016-05-09 15:05:00,23.3,23.32,23.29,23.3,1377248.0,21.3004,21.3187,21.2912,21.3004,1377248.0
2016-05-09 15:10:00,23.3,23.31,23.29,23.3,1219680.0,21.3004,21.3095,21.2912,21.3004,1219680.0
2016-05-09 15:15:00,23.3,23.3,23.26,23.27,1372788.0,21.3004,21.3004,21.2638,21.273,1372788.0
2016-05-09 15:20:00,23.27,23.28,23.26,23.27,874348.0,21.273,21.2821,21.2638,21.273,874348.0
2016-05-09 15:25:00,23.27,23.29,23.26,23.27,1096848.0,21.273,21.2912,21.2638,21.273,1096848.0
2016-05-09 15:30:00,23.27,23.27,23.25,23.27,1414208.0,21.273,21.273,21.2547,21.273,1414208.0
2016-05-09 15:35:00,23.27,23.28,23.24,23.24,1753896.0,21.273,21.2821,21.2455,21.2455,1753896.0
2016-05-09 15:40:00,23.24,23.27,23.23,23.25,1495856.0,21.2455,21.273,21.2364,21.2547,1495856.0
2016-05-09 15:45:00,23.25,23.28,23.25,23.26,1451016.0,21.2547,21.2821,21.2547,21.2638,1451016.0
2016-05-09 15:50:00,23.26,23.26,23.2,23.21,1999496.0,21.2638,21.2638,21.209,21.2181,1999496.0
2016-05-09 15:55:00,23.21,23.22,23.18,23.2,4530456.0,21.2181,21.2273,21.1907,21.209,4530456.0
2016-05-10 09:30:00,23.33,23.35,23.22,23.25,5263680.0,21.3278,21.3461,21.2273,21.2547,5263680.0
2016-05-10 09:35:00,23.25,23.25,23.06,23.09,5431028.0,21.2547,21.2547,21.081,21.1084,5431028.0
2016-05-10 09:40:00,23.09,23.15,23.09,23.13,2785620.0,21.1084,21.1633,21.1084,21.145,2785620.0
2016-05-10 09:45:00,23.13,23.17,23.08,23.17,3175328.0,21.145,21.1815,21.0993,21.1815,3175328.0
2016-05-10 09:50:00,23.17,23.22,23.13,23.16,2789548.0,21.1815,21.2273,21.145,21.1724,2789548.0
2016-05-10 09:55:00,23.16,23.17,23.09,23.1,2237024.0,21.1724,21.1815,21.1084,21.1175,2237024.0
2016-05-10 10:00:00,23.11,23.13,23.06,23.06,2922212.0,21.1267,21.145,21.081,21.081,2922212.0
2016-05-10 10:05:00,23.06,23.1,23.03,23.04,3830872.0,21.081,21.1175,21.0536,21.0627,3830872.0
2016-05-10 10:10:00,23.04,23.09,23.03,23.04,2672480.0,21.0627,21.1084,21.0536,21.0627,2672480.0
2016-05-10 10:15:00,23.04,23.07,23.03,23.06,2203496.0,21.0627,21.0901,21.0536,21.081,2203496.0
2016-05-10 10:20:00,23.06,23.1,23.05,23.09,2270124.0,21.081,21.1175,21.0718,21.1084,2270124.0
2016-05-10 10:25:00,23.1,23.11,23.06,23.11,1610216.0,21.1175,21.1267,21.081,21.1267,1610216.0
2016-05-10 10:30:00,23.11,23.2,23.09,23.19,3187948.0,21.1267,21.209,21.1084,21.1998,3187948.0
2016-05-10 10:35:00,23.19,23.24,23.19,23.2,2095856.0,21.1998,21.2455,21.1998,21.209,2095856.0
2016-05-10 10:40:00,23.2,23.27,23.19,23.26,2668988.0,21.209,21.273,21.1998,21.2638,2668988.0
2016-05-10 10:45:00,23.26,23.27,23.22,23.23,1788392.0,21.2638,21.273,21.2273,21.2364,1788392.0
2016-05-10 10:50:00,23.24,23.24,23.2,23.21,1493424.0,21.2455,21.2455,21.209,21.2181,1493424.0
2016-05-10 10:55:00,23.21,23.24,23.21,23.24,1553428.0,21.2181,21.2455,21.2181,21.2455,1553428.0
2016-05-10 11:00:00,23.24,23.25,23.21,23.24,1574280.0,21.2455,21.2547,21.2181,21.2455,1574280.0
2016-05-10 11:05:00,23.24,23.24,23.21,23.24,1358244.0,21.2455,21.2455,21.2181,21.2455,1358244.0
2016-05-10 11:10:00,23.24,23.31,23.23,23.28,2289096.0,21.2455,21.3095,21.2364,21.2821,2289096.0
2016-05-10 11:15:00,23.28,23.3,23.27,23.29,1286800.0,21.2821,21.3004,21.273,21.2912,1286800.0
2016-05-10 11:20:00,23.29,23.3,23.28,23.3,1155020.0,21.2912,21.3004,21.2821,21.3004,1155020.0
2016-05-10 11:25:00,23.3,23.36,23.26,23.35,2567248.0,21.3004,21.3552,21.2638,21.3461,2567248.0
2016-05-10 11:30:00,23.35,23.37,23.33,23.37,2336312.0,21.3461,21.3644,21.3278,21.3644,2336312.0
2016-05-10 11:35:00,23.37,23.37,23.32,23.35,1712772.0,21.3644,21.3644,21.3187,21.3461,1712772.0
2016-05-10 11:40:00,23.35,23.37,23.33,23.35,1462460.0,21.3461,21.3644,21.3278,21.3461,1462460.0
2016-05-10 11:45:00,23.35,23.37,23.3,23.32,1440468.0,21.3461,21.3644,21.3004,21.3187,1440468.0
2016-05-10 11:50:00,23.32,23.36,23.31,23.35,867972.0,21.3187,21.3552,21.3095,21.3461,867972.0
2016-05-10 11:55:00,23.35,23.36,23.34,23.36,783232.0,21.3461,21.3552,21.337,21.3552,783232.0
2016-05-10 12:00:00,23.36,23.39,23.35,23.36,1921388.0,21.3552,21.3827,21.3461,21.3552,1921388.0
2016-05-10 12:05:00,23.36,23.36,23.35,23.36,972876.0,21.3552,21.3552,21.3461,21.3552,972876.0
2016-05-10 12:10:00,23.36,23.37,23.35,23.35,906072.0,21.3552,21.3644,21.3461,21.3461,906072.0
2016-05-10 12:15:00,23.35,23.36,23.35,23.36,560800.0,21.3461,21.3552,21.3461,21.3552,560800.0
2016-05-10 12:20:00,23.36,23.38,23.36,23.38,777348.0,21.3552,21.3735,21.3552,21.3735,777348.0
2016-05-10 12:25:00,23.37,23.38,23.33,23.35,831408.0,21.3644,21.3735,21.3278,21.3461,831408.0
2016-05-10 12:30:00,23.35,23.35,23.33,23.33,689204.0,21.3461,21.3461,21.3278,21.3278,689204.0
2016-05-10 12:35:00,23.33,23.35,23.33,23.33,766672.0,21.3278,21.3461,21.3278,21.3278,766672.0
2016-05-10 12:40:00,23.33,23.35,23.33,23.35,604880.0,21.3278,21.3461,21.3278,21.3461,604880.0
2016-05-10 12:45:00,23.35,23.36,23.34,23.34,854924.0,21.3461,21.3552,21.337,21.337,854924.0
2016-05-10 12:50:00,23.34,23.35,23.34,23.35,580380.0,21.337,21.3461,21.337,21.3461,580380.0
2016-05-10 12:55:00,23.35,23.36,23.33,23.33,798320.0,21.3461,21.3552,21.3278,21.3278,798320.0
2016-05-10 13:00:00,23.33,23.33,23.29,23.31,1109788.0,21.3278,21.3278,21.2912,21.3095,1109788.0
2016-05-10 13:05:00,23.3,23.32,23.3,23.31,623468.0,21.3004,21.3187,21.3004,21.3095,623468.0
2016-05-10 13:10:00,23.31,23.31,23.29,23.29,555960.0,21.3095,21.3095,21.2912,21.2912,555960.0
2016-05-10 13:15:00,23.3,23.32,23.29,23.3,768208.0,21.3004,21.3187,21.2912,21.3004,768208.0
2016-05-10 13:20:00,23.3,23.31,23.29,23.3,488084.0,21.3004,21.3095,21.2912,21.3004,488084.0
2016-05-10 13:25:00,23.3,23.31,23.27,23.31,851944.0,21.3004,21.3095,21.273,21.3095,851944.0
2016-05-10 13:30:00,23.31,23.31,23.29,23.3,709400.0,21.3095,21.3095,21.2912,21.3004,709400.0
2016-05-10 13:35:00,23.3,23.33,23.3,23.32,936404.0,21.3004,21.3278,21.3004,21.3187,936404.0
2016-05-10 13:40:00,23.32,23.34,23.32,23.33,647528.0,21.3187,21.337,21.3187,21.3278,647528.0
2016-05-10 13:45:00,23.33,23.34,23.31,23.32,764676.0,21.3278,21.337,21.3095,21.3187,764676.0
2016-05-10 13:50:00,23.32,23.32,23.3,23.3,712316.0,21.3187,21.3187,21.3004,21.3004,712316.0
2016-05-10 13:55:00,23.3,23.31,23.3,23.31,651932.0,21.3004,21.3095,21.3004,21.3095,651932.0
2016-05-10 14:00:00,23.31,23.32,23.28,23.29,881292.0,21.3095,21.3187,21.2821,21.2912,881292.0
2016-05-10 14:05:00,23.29,23.3,23.29,23.29,609400.0,21.2912,21.3004,21.2912,21.2912,609400.0
2016-05-10 14:10:00,23.29,23.3,23.25,23.26,1037536.0,21.2912,21.3004,21.2547,21.2638,1037536.0
2016-05-10 14:15:00,23.26,23.28,23.25,23.25,759996.0,21.2638,21.2821,21.2547,21.2547,759996.0
2016-05-10 14:20:00,23.25,23.27,23.24,23.26,1381372.0,21.2547,21.273,21.2455,21.2638,1381372.0
2016-05-10 14:25:00,23.26,23.27,23.24,23.24,877720.0,21.2638,21.273,21.2455,21.2455,877720.0
2016-05-10 14:30:00,23.25,23.25,23.23,23.23,1415344.0,21.2547,21.2547,21.2364,21.2364,1415344.0
2016-05-10 14:35:00,23.23,23.24,23.22,23.23,1471516.0,21.2364,21.2455,21.2273,21.2364,1471516.0
2016-05-10 14:40:00,23.22,23.25,23.22,23.24,1080188.0,21.2273,21.2547,21.2273,21.2455,1080188.0
2016-05-10 14:45:00,23.25,23.28,23.22,23.27,1442636.0,21.2547,21.2821,21.2273,21.273,1442636.0
2016-05-10 14:50:00,23.28,23.28,23.25,23.27,1486704.0,21.2821,21.2821,21.2547,21.273,1486704.0
2016-05-10 14:55:00,23.27,23.31,23.27,23.29,1279424.0,21.273,21.3095,21.273,21.2912,1279424.0
2016-05-10 15:00:00,23.29,23.31,23.28,23.3,1187772.0,21.2912,21.3095,21.2821,21.3004,1187772.0
2016-05-10 15:05:00,23.31,23.32,23.3,23.32,1184812.0,21.3095,21.3187,21.3004,21.3187,1184812.0
2016-05-10 15:10:00,23.32,23.33,23.3,23.31,1224656.0,21.3187,21.3278,21.3004,21.3095,1224656.0
2016-05-10 15:15:00,23.31,23.32,23.3,23.31,656836.0,21.3095,21.3187,21.3004,21.3095,656836.0
2016-05-10 15:20:00,23.31,23.32,23.29,23.31,1028556.0,21.3095,21.3187,21.2912,21.3095,1028556.0
2016-05-10 15:25:00,23.31,23.32,23.3,23.32,1162596.0,21.3095,21.3187,21.3004,21.3187,1162596.0
2016-05-10 15:30:00,23.32,23.32,23.3,23.31,1053032.0,21.3187,21.3187,21.3004,21.3095,1053032.0
2016-05-10 15:35:00,23.31,23.32,23.31,23.32,854736.0,21.3095,21.3187,21.3095,21.3187,854736.0
2016-05-10 15:40:00,23.32,23.37,23.32,23.35,2661112.0,21.3187,21.3644,21.3187,21.3461,2661112.0
2016-05-10 15:45:00,23.35,23.35,23.33,23.34,1499428.0,21.3461,21.3461,21.3278,21.337,1499428.0
2016-05-10 15:50:00,23.34,23.36,23.33,23.35,1911172.0,21.337,21.3552,21.3278,21.3461,1911172.0
2016-05-10 15:55:00,23.35,23.37,23.34,23.35,3586608.0,21.3461,21.3644,21.337,21.3461,3586608.0
2016-05-11 09:30:00,23.36,23.38,23.25,23.26,3956912.0,21.3552,21.3735,21.2547,21.2638,3956912.0
2016-05-11 09:35:00,23.26,23.31,23.17,23.3,4004140.0,21.2638,21.3095,21.1815,21.3004,4004140.0
2016-05-11 09:40:00,23.3,23.3,23.19,23.21,2377204.0,21.3004,21.3004,21.1998,21.2181,2377204.0
2016-05-11 09:45:00,23.21,23.27,23.2,23.23,1756488.0,21.2181,21.273,21.209,21.2364,1756488.0
2016-05-11 09:50:00,23.23,23.24,23.18,23.18,1664892.0,21.2364,21.2455,21.1907,21.1907,1664892.0
2016-05-11 09:55:00,23.18,23.28,23.18,23.26,2050640.0,21.1907,21.2821,21.1907,21.2638,2050640.0
2016-05-11 10:00:00,23.26,23.27,23.21,23.25,1729928.0,21.2638,21.273,21.2181,21.2547,1729928.0
2016-05-11 10:05:00,23.26,23.26,23.22,23.23,1284700.0,21.2638,21.2638,21.2273,21.2364,1284700.0
2016-05-11 10:10:00,23.23,23.25,23.22,23.24,1148880.0,21.2364,21.2547,21.2273,21.2455,1148880.0
2016-05-11 10:15:00,23.24,23.25,23.22,23.23,1412408.0,21.2455,21.2547,21.2273,21.2364,1412408.0
2016-05-11 10:20:00,23.22,23.25,23.2,23.25,1099836.0,21.2273,21.2547,21.209,21.2547,1099836.0
2016-05-11 10:25:00,23.25,23.32,23.24,23.3,2211976.0,21.2547,21.3187,21.2455,21.3004,2211976.0
2016-05-11 10:30:00,23.3,23.36,23.3,23.34,2223308.0,21.3004,21.3552,21.3004,21.337,2223308.0
2016-05-11 10:35:00,23.34,23.39,23.34,23.36,2330608.0,21.337,21.3827,21.337,21.3552,2330608.0
2016-05-11 10:40:00,23.36,23.36,23.28,23.3,1658868.0,21.3552,21.3552,21.2821,21.3004,1658868.0
2016-05-11 10:45:00,23.3,23.33,23.29,23.3,996224.0,21.3004,21.3278,21.2912,21.3004,996224.0
2016-05-11 10:50:00,23.3,23.31,23.29,23.3,1036996.0,21.3004,21.3095,21.2912,21.3004,1036996.0
2016-05-11 10:55:00,23.3,23.34,23.3,23.31,1228384.0,21.3004,21.337,21.3004,21.3095,1228384.0
2016-05-11 11:00:00,23.3,23.31,23.25,23.25,1331216.0,21.3004,21.3095,21.2547,21.2547,1331216.0
2016-05-11 11:05:00,23.25,23.29,23.23,23.29,1269608.0,21.2547,21.2912,21.2364,21.2912,1269608.0
2016-05-11 11:10:00,23.28,23.3,23.26,23.29,719244.0,21.2821,21.3004,21.2638,21.2912,719244.0
2016-05-11 11:15:00,23.29,23.33,23.28,23.32,899432.0,21.2912,21.3278,21.2821,21.3187,899432.0
2016-05-11 11:20:00,23.32,23.32,23.21,23.25,2867956.0,21.3187,21.3187,21.2181,21.2547,2867956.0
2016-05-11 11:25:00,23.25,23.28,23.23,23.23,2005524.0,21.2547,21.2821,21.2364,21.2364,2005524.0
2016-05-11 11:30:00,23.24,23.29,23.2,23.28,2689416.0,21.2455,21.2912,21.209,21.2821,2689416.0
2016-05-11 11:35:00,23.28,23.29,23.22,23.23,1874440.0,21.2821,21.2912,21.2273,21.2364,1874440.0
2016-05-11 11:40:00,23.23,23.28,23.23,23.27,945840.0,21.2364,21.2821,21.2364,21.273,945840.0
2016-05-11 11:45:00,23.27,23.28,23.26,23.28,681492.0,21.273,21.2821,21.2638,21.2821,681492.0
2016-05-11 11:50:00,23.28,23.29,23.28,23.29,902684.0,21.2821,21.2912,21.2821,21.2912,902684.0
2016-05-11 11:55:00,23.29,23.29,23.26,23.27,596780.0,21.2912,21.2912,21.2638,21.273,596780.0
2016-05-11 12:00:00,23.27,23.27,23.25,23.26,634136.0,21.273,21.273,21.2547,21.2638,634136.0
2016-05-11 12:05:00,23.26,23.33,23.26,23.33,1105228.0,21.2638,21.3278,21.2638,21.3278,1105228.0
2016-05-11 12:10:00,23.33,23.33,23.3,23.31,654972.0,21.3278,21.3278,21.3004,21.3095,654972.0
2016-05-11 12:15:00,23.31,23.33,23.31,23.32,653188.0,21.3095,21.3278,21.3095,21.3187,653188.0
2016-05-11 12:20:00,23.32,23.33,23.28,23.29,628264.0,21.3187,21.3278,21.2821,21.2912,628264.0
2016-05-11 12:25:00,23.29,23.31,23.29,23.3,460012.0,21.2912,21.3095,21.2912,21.3004,460012.0
2016-05-11 12:30:00,23.3,23.3,23.28,23.3,395756.0,21.3004,21.3004,21.2821,21.3004,395756.0
2016-05-11 12:35:00,23.3,23.3,23.27,23.29,540424.0,21.3004,21.3004,21.273,21.2912,540424.0
2016-05-11 12:40:00,23.29,23.29,23.26,23.26,670264.0,21.2912,21.2912,21.2638,21.2638,670264.0
2016-05-11 12:45:00,23.26,23.27,23.25,23.25,770260.0,21.2638,21.273,21.2547,21.2547,770260.0
2016-05-11 12:50:00,23.25,23.25,23.24,23.24,639760.0,21.2547,21.2547,21.2455,21.2455,639760.0
2016-05-11 12:55:00,23.25,23.26,23.24,23.25,451548.0,21.2547,21.2638,21.2455,21.2547,451548.0
2016-05-11 13:00:00,23.25,23.25,23.23,23.23,600596.0,21.2547,21.2547,21.2364,21.2364,600596.0
2016-05-11 13:05:00,23.24,23.25,23.23,23.24,491812.0,21.2455,21.2547,21.2364,21.2455,491812.0
2016-05-11 13:10:00,23.24,23.25,23.24,23.24,377296.0,21.2455,21.2547,21.2455,21.2455,377296.0
2016-05-11 13:15:00,23.24,23.25,23.24,23.24,715264.0,21.2455,21.2547,21.2455,21.2455,715264.0
2016-05-11 13:20:00,23.24,23.24,23.21,23.21,1031104.0,21.2455,21.2455,21.2181,21.2181,1031104.0
2016-05-11 13:25:00,23.21,23.23,23.21,23.22,1028916.0,21.2181,21.2364,21.2181,21.2273,1028916.0
2016-05-11 13:30:00,23.22,23.23,23.22,23.23,589012.0,21.2273,21.2364,21.2273,21.2364,589012.0
2016-05-11 13:35:00,23.23,23.25,23.22,23.25,901904.0,21.2364,21.2547,21.2273,21.2547,901904.0
2016-05-11 13:40:00,23.25,23.25,23.22,23.22,605356.0,21.2547,21.2547,21.2273,21.2273,605356.0
2016-05-11 13:45:00,23.22,23.23,23.22,23.23,500252.0,21.2273,21.2364,21.2273,21.2364,500252.0
2016-05-11 13:50:00,23.23,23.23,23.21,23.21,509060.0,21.2364,21.2364,21.2181,21.2181,509060.0
2016-05-11 13:55:00,23.21,23.22,23.19,23.19,980668.0,21.2181,21.2273,21.1998,21.1998,980668.0
2016-05-11 14:00:00,23.19,23.21,23.18,23.21,851592.0,21.1998,21.2181,21.1907,21.2181,851592.0
2016-05-11 14:05:00,23.2,23.22,23.19,23.2,843436.0,21.209,21.2273,21.1998,21.209,843436.0
2016-05-11 14:10:00,23.2,23.23,23.19,23.21,826764.0,21.209,21.2364,21.1998,21.2181,826764.0
2016-05-11 14:15:00,23.21,23.22,23.2,23.2,678704.0,21.2181,21.2273,21.209,21.209,678704.0
2016-05-11 14:20:00,23.2,23.21,23.19,23.21,735316.0,21.209,21.2181,21.1998,21.2181,735316.0
2016-05-11 14:25:00,23.21,23.21,23.2,23.2,568572.0,21.2181,21.2181,21.209,21.209,568572.0
2016-05-11 14:30:00,23.2,23.2,23.19,23.19,527560.0,21.209,21.209,21.1998,21.1998,527560.0
2016-05-11 14:35:00,23.19,23.21,23.18,23.2,634696.0,21.1998,21.2181,21.1907,21.209,634696.0
2016-05-11 14:40:00,23.2,23.2,23.19,23.19,619396.0,21.209,21.209,21.1998,21.1998,619396.0
2016-05-11 14:45:00,23.19,23.19,23.15,23.16,1937808.0,21.1998,21.1998,21.1633,21.1724,1937808.0
2016-05-11 14:50:00,23.15,23.18,23.15,23.16,842340.0,21.1633,21.1907,21.1633,21.1724,842340.0
2016-05-11 14:55:00,23.16,23.17,23.15,23.16,765952.0,21.1724,21.1815,21.1633,21.1724,765952.0
2016-05-11 15:00:00,23.16,23.18,23.16,23.17,1445736.0,21.1724,21.1907,21.1724,21.1815,1445736.0
2016-05-11 15:05:00,23.17,23.2,23.17,23.19,1334552.0,21.1815,21.209,21.1815,21.1998,1334552.0
2016-05-11 15:10:00,23.19,23.2,23.18,23.19,909656.0,21.1998,21.209,21.1907,21.1998,909656.0
2016-05-11 15:15:00,23.19,23.2,23.17,23.18,732276.0,21.1998,21.209,21.1815,21.1907,732276.0
2016-05-11 15:20:00,23.18,23.18,23.16,23.17,848404.0,21.1907,21.1907,21.1724,21.1815,848404.0
2016-05-11 15:25:00,23.18,23.19,23.17,23.18,1235816.0,21.1907,21.1998,21.1815,21.1907,1235816.0
2016-05-11 15:30:00,23.18,23.2,23.17,23.19,1202392.0,21.1907,21.209,21.1815,21.1998,1202392.0
2016-05-11 15:35:00,23.19,23.19,23.17,23.18,1070420.0,21.1998,21.1998,21.1815,21.1907,1070420.0
2016-05-11 15:40:00,23.18,23.18,23.16,23.16,1331940.0,21.1907,21.1907,21.1724,21.1724,1331940.0
2016-05-11 15:45:00,23.16,23.18,23.16,23.18,1702536.0,21.1724,21.1907,21.1724,21.1907,1702536.0
2016-05-11 15:50:00,23.17,23.17,23.13,23.13,3330280.0,21.1815,21.1815,21.145,21.145,3330280.0
2016-05-11 15:55:00,23.13,23.14,23.11,23.13,4914092.0,21.145,21.1541,21.1267,21.145,4914092.0
2016-05-12 09:30:00,23.2,23.2,23.01,23.04,7652060.0,21.209,21.209,21.0353,21.0627,7652060.0
2016-05-12 09:35:00,23.04,23.06,22.97,23.01,5670424.0,21.0627,21.081,20.9987,21.0353,5670424.0
2016-05-12 09:40:00,23.0,23.02,22.88,22.89,6359928.0,21.0261,21.0444,20.9164,20.9256,6359928.0
2016-05-12 09:45:00,22.89,22.91,22.83,22.86,7782876.0,20.9256,20.9439,20.8707,20.8981,7782876.0
2016-05-12 09:50:00,22.86,22.9,22.78,22.78,5571964.0,20.8981,20.9347,20.825,20.825,5571964.0
2016-05-12 09:55:00,22.78,22.78,22.71,22.74,7334636.0,20.825,20.825,20.761,20.7884,7334636.0
2016-05-12 10:00:00,22.74,22.75,22.66,22.69,8720460.0,20.7884,20.7976,20.7153,20.7427,8720460.0
2016-05-12 10:05:00,22.7,22.73,22.64,22.7,7469116.0,20.7519,20.7793,20.697,20.7519,7469116.0
2016-05-12 10:10:00,22.7,22.79,22.7,22.79,5859044.0,20.7519,20.8342,20.7519,20.8342,5859044.0
2016-05-12 10:15:00,22.79,22.8,22.71,22.71,5209628.0,20.8342,20.8433,20.761,20.761,5209628.0
2016-05-12 10:20:00,22.71,22.72,22.65,22.69,4770400.0,20.761,20.7702,20.7062,20.7427,4770400.0
2016-05-12 10:25:00,22.69,22.74,22.68,22.72,3835872.0,20.7427,20.7884,20.7336,20.7702,3835872.0
2016-05-12 10:30:00,22.72,22.72,22.66,22.68,3820324.0,20.7702,20.7702,20.7153,20.7336,3820324.0
2016-05-12 10:35:00,22.68,22.7,22.64,22.68,4103840.0,20.7336,20.7519,20.697,20.7336,4103840.0
2016-05-12 10:40:00,22.68,22.68,22.58,22.58,6340388.0,20.7336,20.7336,20.6422,20.6422,6340388.0
2016-05-12 10:45:00,22.58,22.64,22.57,22.61,4974444.0,20.6422,20.697,20.633,20.6696,4974444.0
2016-05-12 10:50:00,22.61,22.62,22.59,22.59,3152932.0,20.6696,20.6787,20.6513,20.6513,3152932.0
2016-05-12 10:55:00,22.59,22.59,22.53,22.54,5287312.0,20.6513,20.6513,20.5965,20.6056,5287312.0
2016-05-12 11:00:00,22.54,22.55,22.5,22.54,9033668.0,20.6056,20.6148,20.569,20.6056,9033668.0
2016-05-12 11:05:00,22.54,22.55,22.47,22.5,7302392.0,20.6056,20.6148,20.5416,20.569,7302392.0
2016-05-12 11:10:00,22.5,22.5,22.43,22.44,6652292.0,20.569,20.569,20.505,20.5142,6652292.0
2016-05-12 11:15:00,22.44,22.44,22.37,22.43,9649272.0,20.5142,20.5142,20.4502,20.505,9649272.0
2016-05-12 11:20:00,22.43,22.5,22.43,22.49,6254272.0,20.505,20.569,20.505,20.5599,6254272.0
2016-05-12 11:25:00,22.49,22.54,22.49,22.52,4812376.0,20.5599,20.6056,20.5599,20.5873,4812376.0
2016-05-12 11:30:00,22.52,22.58,22.51,22.56,4375656.0,20.5873,20.6422,20.5782,20.6239,4375656.0
2016-05-12 11:35:00,22.56,22.58,22.54,22.55,2704840.0,20.6239,20.6422,20.6056,20.6148,2704840.0
2016-05-12 11:40:00,22.56,22.56,22.52,22.53,2644444.0,20.6239,20.6239,20.5873,20.5965,2644444.0
2016-05-12 11:45:00,22.53,22.57,22.5,22.51,2992516.0,20.5965,20.633,20.569,20.5782,2992516.0
2016-05-12 11:50:00,22.51,22.52,22.48,22.51,2998840.0,20.5782,20.5873,20.5508,20.5782,2998840.0
2016-05-12 11:55:00,22.51,22.51,22.47,22.48,2379684.0,20.5782,20.5782,20.5416,20.5508,2379684.0
2016-05-12 12:00:00,22.48,22.49,22.45,22.48,3066356.0,20.5508,20.5599,20.5233,20.5508,3066356.0
2016-05-12 12:05:00,22.48,22.56,22.48,22.54,3893056.0,20.5508,20.6239,20.5508,20.6056,3893056.0
2016-05-12 12:10:00,22.54,22.56,22.5,22.52,2702800.0,20.6056,20.6239,20.569,20.5873,2702800.0
2016-05-12 12:15:00,22.52,22.58,22.5,22.54,2722092.0,20.5873,20.6422,20.569,20.6056,2722092.0
2016-05-12 12:20:00,22.54,22.55,22.53,22.54,1479936.0,20.6056,20.6148,20.5965,20.6056,1479936.0
2016-05-12 12:25:00,22.54,22.58,22.54,22.57,2208956.0,20.6056,20.6422,20.6056,20.633,2208956.0
2016-05-12 12:30:00,22.57,22.57,22.52,22.54,2022692.0,20.633,20.633,20.5873,20.6056,2022692.0
2016-05-12 12:35:00,22.54,22.54,22.5,22.53,1735296.0,20.6056,20.6056,20.569,20.5965,1735296.0
2016-05-12 12:40:00,22.53,22.53,22.5,22.52,1851704.0,20.5965,20.5965,20.569,20.5873,1851704.0
2016-05-12 12:45:00,22.52,22.56,22.51,22.55,1638800.0,20.5873,20.6239,20.5782,20.6148,1638800.0
2016-05-12 12:50:00,22.55,22.55,22.51,22.51,1627100.0,20.6148,20.6148,20.5782,20.5782,1627100.0
2016-05-12 12:55:00,22.51,22.57,22.5,22.57,1762208.0,20.5782,20.633,20.569,20.633,1762208.0
2016-05-12 13:00:00,22.57,22.58,22.53,22.55,2498648.0,20.633,20.6422,20.5965,20.6148,2498648.0
2016-05-12 13:05:00,22.55,22.56,22.53,22.55,1800424.0,20.6148,20.6239,20.5965,20.6148,1800424.0
2016-05-12 13:10:00,22.55,22.56,22.49,22.49,2511456.0,20.6148,20.6239,20.5599,20.5599,2511456.0
2016-05-12 13:15:00,22.49,22.52,22.49,22.51,1929264.0,20.5599,20.5873,20.5599,20.5782,1929264.0
2016-05-12 13:20:00,22.51,22.52,22.5,22.52,1121120.0,20.5782,20.5873,20.569,20.5873,1121120.0
2016-05-12 13:25:00,22.52,22.55,22.52,22.54,1282448.0,20.5873,20.6148,20.5873,20.6056,1282448.0
2016-05-12 13:30:00,22.54,22.54,22.49,22.5,1089940.0,20.6056,20.6056,20.5599,20.569,1089940.0
2016-05-12 13:35:00,22.5,22.5,22.47,22.5,2185748.0,20.569,20.569,20.5416,20.569,2185748.0
2016-05-12 13:40:00,22.5,22.52,22.48,22.51,2122416.0,20.569,20.5873,20.5508,20.5782,2122416.0
2016-05-12 13:45:00,22.51,22.55,22.5,22.52,1717244.0,20.5782,20.6148,20.569,20.5873,1717244.0
2016-05-12 13:50:00,22.52,22.53,22.49,22.5,1616904.0,20.5873,20.5965,20.5599,20.569,1616904.0
2016-05-12 13:55:00,22.5,22.57,22.5,22.56,2009856.0,20.569,20.633,20.569,20.6239,2009856.0
2016-05-12 14:00:00,22.56,22.59,22.52,22.55,2593016.0,20.6239,20.6513,20.5873,20.6148,2593016.0
2016-05-12 14:05:00,22.54,22.56,22.53,22.53,2283240.0,20.6056,20.6239,20.5965,20.5965,2283240.0
2016-05-12 14:10:00,22.53,22.61,22.53,22.6,3022044.0,20.5965,20.6696,20.5965,20.6605,3022044.0
2016-05-12 14:15:00,22.6,22.62,22.58,22.62,2602136.0,20.6605,20.6787,20.6422,20.6787,2602136.0
2016-05-12 14:20:00,22.62,22.63,22.59,22.6,2773388.0,20.6787,20.6879,20.6513,20.6605,2773388.0
2016-05-12 14:25:00,22.6,22.62,22.59,22.61,1510844.0,20.6605,20.6787,20.6513,20.6696,1510844.0
2016-05-12 14:30:00,22.61,22.61,22.59,22.61,1375780.0,20.6696,20.6696,20.6513,20.6696,1375780.0
2016-05-12 14:35:00,22.61,22.63,22.6,22.6,1335320.0,20.6696,20.6879,20.6605,20.6605,1335320.0
2016-05-12 14:40:00,22.6,22.6,22.56,22.57,1620608.0,20.6605,20.6605,20.6239,20.633,1620608.0
2016-05-12 14:45:00,22.57,22.66,22.57,22.65,3151620.0,20.633,20.7153,20.633,20.7062,3151620.0
2016-05-12 14:50:00,22.65,22.69,22.64,22.66,2478412.0,20.7062,20.7427,20.697,20.7153,2478412.0
2016-05-12 14:55:00,22.66,22.67,22.63,22.64,2169532.0,20.7153,20.7245,20.6879,20.697,2169532.0
2016-05-12 15:00:00,22.65,22.67,22.64,22.66,1818316.0,20.7062,20.7245,20.697,20.7153,1818316.0
2016-05-12 15:05:00,22.66,22.67,22.64,22.67,1498556.0,20.7153,20.7245,20.697,20.7245,1498556.0
2016-05-12 15:10:00,22.67,22.7,22.67,22.68,2173176.0,20.7245,20.7519,20.7245,20.7336,2173176.0
2016-05-12 15:15:00,22.68,22.7,22.63,22.64,2300652.0,20.7336,20.7519,20.6879,20.697,2300652.0
2016-05-12 15:20:00,22.64,22.66,22.63,22.63,2367364.0,20.697,20.7153,20.6879,20.6879,2367364.0
2016-05-12 15:25:00,22.63,22.65,22.6,22.65,2781912.0,20.6879,20.7062,20.6605,20.7062,2781912.0
2016-05-12 15:30:00,22.65,22.65,22.63,22.63,1797928.0,20.7062,20.7062,20.6879,20.6879,1797928.0
2016-05-12 15:35:00,22.63,22.65,22.61,22.62,2379568.0,20.6879,20.7062,20.6696,20.6787,2379568.0
2016-05-12 15:40:00,22.62,22.63,22.59,22.61,2523200.0,20.6787,20.6879,20.6513,20.6696,2523200.0
2016-05-12 15:45:00,22.61,22.63,22.6,22.61,2688092.0,20.6696,20.6879,20.6605,20.6696,2688092.0
2016-05-12 15:50:00,22.61,22.61,22.55,22.57,4423560.0,20.6696,20.6696,20.6148,20.633,4423560.0
2016-05-12 15:55:00,22.57,22.59,22.53,22.59,6378216.0,20.633,20.6513,20.5965,20.6513,6378216.0
2016-05-13 09:30:00,22.5,22.66,22.5,22.65,9076348.0,20.569,20.7153,20.569,20.7062,9076348.0
2016-05-13 09:35:00,22.65,22.73,22.58,22.71,6331272.0,20.7062,20.7793,20.6422,20.761,6331272.0
2016-05-13 09:40:00,22.71,22.83,22.69,22.79,7636632.0,20.761,20.8707,20.7427,20.8342,7636632.0
2016-05-13 09:45:00,22.79,22.8,22.73,22.77,4433652.0,20.8342,20.8433,20.7793,20.8159,4433652.0
2016-05-13 09:50:00,22.77,22.8,22.65,22.66,4629920.0,20.8159,20.8433,20.7062,20.7153,4629920.0
2016-05-13 09:55:00,22.66,22.7,22.64,22.66,3063364.0,20.7153,20.7519,20.697,20.7153,3063364.0
2016-05-13 10:00:00,22.66,22.77,22.65,22.77,3874684.0,20.7153,20.8159,20.7062,20.8159,3874684.0
2016-05-13 10:05:00,22.77,22.78,22.7,22.73,2404332.0,20.8159,20.825,20.7519,20.7793,2404332.0
2016-05-13 10:10:00,22.73,22.81,22.71,22.8,3505088.0,20.7793,20.8524,20.761,20.8433,3505088.0
2016-05-13 10:15:00,22.8,22.83,22.76,22.81,3006172.0,20.8433,20.8707,20.8067,20.8524,3006172.0
2016-05-13 10:20:00,22.81,22.81,22.76,22.77,1809448.0,20.8524,20.8524,20.8067,20.8159,1809448.0
2016-05-13 10:25:00,22.77,22.81,22.74,22.75,1817944.0,20.8159,20.8524,20.7884,20.7976,1817944.0
2016-05-13 10:30:00,22.75,22.77,22.7,22.75,1829104.0,20.7976,20.8159,20.7519,20.7976,1829104.0
2016-05-13 10:35:00,22.75,22.78,22.73,22.73,1539780.0,20.7976,20.825,20.7793,20.7793,1539780.0
2016-05-13 10:40:00,22.74,22.78,22.73,22.75,1971712.0,20.7884,20.825,20.7793,20.7976,1971712.0
2016-05-13 10:45:00,22.75,22.8,22.75,22.78,1724220.0,20.7976,20.8433,20.7976,20.825,1724220.0
2016-05-13 10:50:00,22.77,22.83,22.77,22.78,2468984.0,20.8159,20.8707,20.8159,20.825,2468984.0
2016-05-13 10:55:00,22.78,22.8,22.77,22.79,1507204.0,20.825,20.8433,20.8159,20.8342,1507204.0
2016-05-13 11:00:00,22.79,22.86,22.78,22.86,2517892.0,20.8342,20.8981,20.825,20.8981,2517892.0
2016-05-13 11:05:00,22.86,22.9,22.86,22.9,3317764.0,20.8981,20.9347,20.8981,20.9347,3317764.0
2016-05-13 11:10:00,22.9,22.91,22.84,22.85,3045596.0,20.9347,20.9439,20.8799,20.889,3045596.0
2016-05-13 11:15:00,22.84,22.87,22.83,22.85,1683244.0,20.8799,20.9073,20.8707,20.889,1683244.0
2016-05-13 11:20:00,22.85,22.91,22.85,22.9,1916024.0,20.889,20.9439,20.889,20.9347,1916024.0
2016-05-13 11:25:00,22.9,22.92,22.88,22.9,1776484.0,20.9347,20.953,20.9164,20.9347,1776484.0
2016-05-13 11:30:00,22.9,22.91,22.85,22.85,1461820.0,20.9347,20.9439,20.889,20.889,1461820.0
2016-05-13 11:35:00,22.85,22.86,22.81,22.82,1401444.0,20.889,20.8981,20.8524,20.8616,1401444.0
2016-05-13 11:40:00,22.82,22.83,22.8,22.82,1181164.0,20.8616,20.8707,20.8433,20.8616,1181164.0
2016-05-13 11:45:00,22.82,22.85,22.8,22.84,1314300.0,20.8616,20.889,20.8433,20.8799,1314300.0
2016-05-13 11:50:00,22.85,22.86,22.82,22.86,1590960.0,20.889,20.8981,20.8616,20.8981,1590960.0
2016-05-13 11:55:00,22.86,22.87,22.83,22.83,850908.0,20.8981,20.9073,20.8707,20.8707,850908.0
2016-05-13 12:00:00,22.83,22.85,22.82,22.83,1159804.0,20.8707,20.889,20.8616,20.8707,1159804.0
2016-05-13 12:05:00,22.83,22.84,22.81,22.81,963852.0,20.8707,20.8799,20.8524,20.8524,963852.0
2016-05-13 12:10:00,22.81,22.83,22.8,22.82,805848.0,20.8524,20.8707,20.8433,20.8616,805848.0
2016-05-13 12:15:00,22.82,22.84,22.81,22.83,896628.0,20.8616,20.8799,20.8524,20.8707,896628.0
2016-05-13 12:20:00,22.83,22.84,22.83,22.84,786152.0,20.8707,20.8799,20.8707,20.8799,786152.0
2016-05-13 12:25:00,22.84,22.84,22.81,22.82,782576.0,20.8799,20.8799,20.8524,20.8616,782576.0
2016-05-13 12:30:00,22.82,22.82,22.8,22.8,827036.0,20.8616,20.8616,20.8433,20.8433,827036.0
2016-05-13 12:35:00,22.81,22.81,22.76,22.77,1639344.0,20.8524,20.8524,20.8067,20.8159,1639344.0
2016-05-13 12:40:00,22.77,22.77,22.73,22.75,1946596.0,20.8159,20.8159,20.7793,20.7976,1946596.0
2016-05-13 12:45:00,22.75,22.77,22.73,22.75,1685444.0,20.7976,20.8159,20.7793,20.7976,1685444.0
2016-05-13 12:50:00,22.75,22.75,22.71,22.72,1106996.0,20.7976,20.7976,20.761,20.7702,1106996.0
2016-05-13 12:55:00,22.72,22.73,22.69,22.71,1040756.0,20.7702,20.7793,20.7427,20.761,1040756.0
2016-05-13 13:00:00,22.71,22.74,22.7,22.73,1134848.0,20.761,20.7884,20.7519,20.7793,1134848.0
2016-05-13 13:05:00,22.73,22.74,22.7,22.7,1040120.0,20.7793,20.7884,20.7519,20.7519,1040120.0
2016-05-13 13:10:00,22.71,22.72,22.68,22.71,923928.0,20.761,20.7702,20.7336,20.761,923928.0
2016-05-13 13:15:00,22.71,22.71,22.68,22.68,829796.0,20.761,20.761,20.7336,20.7336,829796.0
2016-05-13 13:20:00,22.68,22.7,22.65,22.66,1265616.0,20.7336,20.7519,20.7062,20.7153,1265616.0
2016-05-13 13:25:00,22.66,22.67,22.63,22.64,1555532.0,20.7153,20.7245,20.6879,20.697,1555532.0
2016-05-13 13:30:00,22.63,22.66,22.63,22.65,1572044.0,20.6879,20.7153,20.6879,20.7062,1572044.0
2016-05-13 13:35:00,22.65,22.66,22.6,22.6,2031488.0,20.7062,20.7153,20.6605,20.6605,2031488.0
2016-05-13 13:40:00,22.6,22.62,22.58,22.61,1963908.0,20.6605,20.6787,20.6422,20.6696,1963908.0
2016-05-13 13:45:00,22.61,22.63,22.6,22.6,1558632.0,20.6696,20.6879,20.6605,20.6605,1558632.0
2016-05-13 13:50:00,22.6,22.6,22.55,22.59,2032668.0,20.6605,20.6605,20.6148,20.6513,2032668.0
2016-05-13 13:55:00,22.59,22.6,22.58,22.58,960660.0,20.6513,20.6605,20.6422,20.6422,960660.0
2016-05-13 14:00:00,22.58,22.63,22.57,22.62,1517680.0,20.6422,20.6879,20.633,20.6787,1517680.0
2016-05-13 14:05:00,22.62,22.64,22.61,22.63,1626356.0,20.6787,20.697,20.6696,20.6879,1626356.0
2016-05-13 14:10:00,22.63,22.63,22.6,22.62,711580.0,20.6879,20.6879,20.6605,20.6787,711580.0
2016-05-13 14:15:00,22.61,22.63,22.59,22.6,902044.0,20.6696,20.6879,20.6513,20.6605,902044.0
2016-05-13 14:20:00,22.6,22.6,22.54,22.57,1652388.0,20.6605,20.6605,20.6056,20.633,1652388.0
2016-05-13 14:25:00,22.57,22.59,22.56,22.59,1015932.0,20.633,20.6513,20.6239,20.6513,1015932.0
2016-05-13 14:30:00,22.59,22.59,22.57,22.58,1011872.0,20.6513,20.6513,20.633,20.6422,1011872.0
2016-05-13 14:35:00,22.59,22.6,22.55,22.56,1096852.0,20.6513,20.6605,20.6148,20.6239,1096852.0
2016-05-13 14:40:00,22.56,22.58,22.54,22.57,1367376.0,20.6239,20.6422,20.6056,20.633,1367376.0
2016-05-13 14:45:00,22.57,22.6,22.57,22.6,1270364.0,20.633,20.6605,20.633,20.6605,1270364.0
2016-05-13 14:50:00,22.6,22.6,22.56,22.57,1439008.0,20.6605,20.6605,20.6239,20.633,1439008.0
2016-05-13 14:55:00,22.56,22.59,22.55,22.57,1107636.0,20.6239,20.6513,20.6148,20.633,1107636.0
2016-05-13 15:00:00,22.57,22.58,22.54,22.57,1607124.0,20.633,20.6422,20.6056,20.633,1607124.0
2016-05-13 15:05:00,22.58,22.59,22.57,22.57,1361096.0,20.6422,20.6513,20.633,20.633,1361096.0
2016-05-13 15:10:00,22.58,22.6,22.57,22.59,833856.0,20.6422,20.6605,20.633,20.6513,833856.0
2016-05-13 15:15:00,22.59,22.63,22.59,22.61,1753380.0,20.6513,20.6879,20.6513,20.6696,1753380.0
2016-05-13 15:20:00,22.62,22.64,22.61,22.63,1475208.0,20.6787,20.697,20.6696,20.6879,1475208.0
2016-05-13 15:25:00,22.63,22.63,22.6,22.61,1193328.0,20.6879,20.6879,20.6605,20.6696,1193328.0
2016-05-13 15:30:00,22.61,22.64,22.61,22.64,1245684.0,20.6696,20.697,20.6696,20.697,1245684.0
2016-05-13 15:35:00,22.64,22.66,22.64,22.65,2597504.0,20.697,20.7153,20.697,20.7062,2597504.0
2016-05-13 15:40:00,22.65,22.67,22.64,22.67,2000032.0,20.7062,20.7245,20.697,20.7245,2000032.0
2016-05-13 15:45:00,22.67,22.67,22.6,22.62,2486976.0,20.7245,20.7245,20.6605,20.6787,2486976.0
2016-05-13 15:50:00,22.62,22.63,22.59,22.62,2457308.0,20.6787,20.6879,20.6513,20.6787,2457308.0
2016-05-13 15:55:00,22.61,22.66,22.61,22.63,6160156.0,20.6696,20.7153,20.6696,20.6879,6160156.0
2016-05-16 09:30:00,23.1,23.12,22.91,22.97,11602500.0,21.1175,21.1358,20.9439,20.9987,11602500.0
2016-05-16 09:35:00,22.97,23.05,22.97,23.02,5721580.0,20.9987,21.0718,20.9987,21.0444,5721580.0
2016-05-16 09:40:00,23.01,23.13,23.0,23.13,6413400.0,21.0353,21.145,21.0261,21.145,6413400.0
2016-05-16 09:45:00,23.12,23.23,23.12,23.22,6989888.0,21.1358,21.2364,21.1358,21.2273,6989888.0
2016-05-16 09:50:00,23.22,23.24,23.17,23.18,5553052.0,21.2273,21.2455,21.1815,21.1907,5553052.0
2016-05-16 09:55:00,23.18,23.18,23.11,23.18,4748596.0,21.1907,21.1907,21.1267,21.1907,4748596.0
2016-05-16 10:00:00,23.18,23.22,23.17,23.22,3471212.0,21.1907,21.2273,21.1815,21.2273,3471212.0
2016-05-16 10:05:00,23.22,23.27,23.2,23.26,5044168.0,21.2273,21.273,21.209,21.2638,5044168.0
2016-05-16 10:10:00,23.26,23.3,23.25,23.29,5183292.0,21.2638,21.3004,21.2547,21.2912,5183292.0
2016-05-16 10:15:00,23.29,23.32,23.28,23.29,4271972.0,21.2912,21.3187,21.2821,21.2912,4271972.0
2016-05-16 10:20:00,23.29,23.33,23.27,23.32,3449636.0,21.2912,21.3278,21.273,21.3187,3449636.0
2016-05-16 10:25:00,23.32,23.36,23.32,23.34,4954116.0,21.3187,21.3552,21.3187,21.337,4954116.0
2016-05-16 10:30:00,23.34,23.34,23.31,23.33,2867340.0,21.337,21.337,21.3095,21.3278,2867340.0
2016-05-16 10:35:00,23.33,23.35,23.32,23.34,2105024.0,21.3278,21.3461,21.3187,21.337,2105024.0
2016-05-16 10:40:00,23.34,23.35,23.29,23.29,2391676.0,21.337,21.3461,21.2912,21.2912,2391676.0
2016-05-16 10:45:00,23.29,23.34,23.27,23.34,3376224.0,21.2912,21.337,21.273,21.337,3376224.0
2016-05-16 10:50:00,23.34,23.39,23.34,23.37,3807020.0,21.337,21.3827,21.337,21.3644,3807020.0
2016-05-16 10:55:00,23.37,23.44,23.37,23.39,3707048.0,21.3644,21.4284,21.3644,21.3827,3707048.0
2016-05-16 11:00:00,23.4,23.42,23.38,23.41,2792976.0,21.3918,21.4101,21.3735,21.4009,2792976.0
2016-05-16 11:05:00,23.41,23.42,23.34,23.35,4166716.0,21.4009,21.4101,21.337,21.3461,4166716.0
2016-05-16 11:10:00,23.35,23.37,23.31,23.34,2900712.0,21.3461,21.3644,21.3095,21.337,2900712.0
2016-05-16 11:15:00,23.33,23.34,23.3,23.31,1772192.0,21.3278,21.337,21.3004,21.3095,1772192.0
2016-05-16 11:20:00,23.31,23.33,23.29,23.31,2101896.0,21.3095,21.3278,21.2912,21.3095,2101896.0
2016-05-16 11:25:00,23.32,23.35,23.31,23.34,1964456.0,21.3187,21.3461,21.3095,21.337,1964456.0
2016-05-16 11:30:00,23.34,23.4,23.34,23.4,2127364.0,21.337,21.3918,21.337,21.3918,2127364.0
2016-05-16 11:35:00,23.4,23.41,23.38,23.39,1764556.0,21.3918,21.4009,21.3735,21.3827,1764556.0
2016-05-16 11:40:00,23.39,23.44,23.39,23.43,2295252.0,21.3827,21.4284,21.3827,21.4192,2295252.0
2016-05-16 11:45:00,23.43,23.43,23.4,23.43,1744768.0,21.4192,21.4192,21.3918,21.4192,1744768.0
2016-05-16 11:50:00,23.43,23.46,23.42,23.44,1991920.0,21.4192,21.4467,21.4101,21.4284,1991920.0
2016-05-16 11:55:00,23.44,23.47,23.44,23.44,1629072.0,21.4284,21.4558,21.4284,21.4284,1629072.0
2016-05-16 12:00:00,23.44,23.46,23.43,23.45,1514944.0,21.4284,21.4467,21.4192,21.4375,1514944.0
2016-05-16 12:05:00,23.45,23.48,23.43,23.43,2113284.0,21.4375,21.4649,21.4192,21.4192,2113284.0
2016-05-16 12:10:00,23.43,23.44,23.41,23.43,1967748.0,21.4192,21.4284,21.4009,21.4192,1967748.0
2016-05-16 12:15:00,23.43,23.45,23.41,23.42,1299068.0,21.4192,21.4375,21.4009,21.4101,1299068.0
2016-05-16 12:20:00,23.42,23.42,23.36,23.36,2239700.0,21.4101,21.4101,21.3552,21.3552,2239700.0
2016-05-16 12:25:00,23.36,23.4,23.36,23.37,1579552.0,21.3552,21.3918,21.3552,21.3644,1579552.0
2016-05-16 12:30:00,23.37,23.39,23.37,23.39,1006564.0,21.3644,21.3827,21.3644,21.3827,1006564.0
2016-05-16 12:35:00,23.39,23.4,23.38,23.39,1391392.0,21.3827,21.3918,21.3735,21.3827,1391392.0
2016-05-16 12:40:00,23.39,23.41,23.38,23.4,1122032.0,21.3827,21.4009,21.3735,21.3918,1122032.0
2016-05-16 12:45:00,23.4,23.43,23.4,23.43,932488.0,21.3918,21.4192,21.3918,21.4192,932488.0
2016-05-16 12:50:00,23.43,23.43,23.41,23.43,967164.0,21.4192,21.4192,21.4009,21.4192,967164.0
2016-05-16 12:55:00,23.43,23.44,23.41,23.41,1294880.0,21.4192,21.4284,21.4009,21.4009,1294880.0
2016-05-16 13:00:00,23.41,23.45,23.41,23.45,1124784.0,21.4009,21.4375,21.4009,21.4375,1124784.0
2016-05-16 13:05:00,23.45,23.45,23.42,23.43,1079296.0,21.4375,21.4375,21.4101,21.4192,1079296.0
2016-05-16 13:10:00,23.43,23.44,23.43,23.43,927648.0,21.4192,21.4284,21.4192,21.4192,927648.0
2016-05-16 13:15:00,23.43,23.44,23.42,23.42,753748.0,21.4192,21.4284,21.4101,21.4101,753748.0
2016-05-16 13:20:00,23.42,23.43,23.4,23.42,1068132.0,21.4101,21.4192,21.3918,21.4101,1068132.0
2016-05-16 13:25:00,23.42,23.43,23.41,23.42,882816.0,21.4101,21.4192,21.4009,21.4101,882816.0
2016-05-16 13:30:00,23.43,23.43,23.39,23.41,1161956.0,21.4192,21.4192,21.3827,21.4009,1161956.0
2016-05-16 13:35:00,23.41,23.46,23.41,23.45,2082636.0,21.4009,21.4467,21.4009,21.4375,2082636.0
2016-05-16 13:40:00,23.45,23.5,23.45,23.45,2826240.0,21.4375,21.4832,21.4375,21.4375,2826240.0
2016-05-16 13:45:00,23.45,23.47,23.43,23.47,1636520.0,21.4375,21.4558,21.4192,21.4558,1636520.0
2016-05-16 13:50:00,23.47,23.48,23.44,23.47,1516772.0,21.4558,21.4649,21.4284,21.4558,1516772.0
2016-05-16 13:55:00,23.48,23.5,23.47,23.49,2007788.0,21.4649,21.4832,21.4558,21.4741,2007788.0
2016-05-16 14:00:00,23.5,23.5,23.49,23.5,2609496.0,21.4832,21.4832,21.4741,21.4832,2609496.0
2016-05-16 14:05:00,23.5,23.51,23.49,23.5,2318904.0,21.4832,21.4924,21.4741,21.4832,2318904.0
2016-05-16 14:10:00,23.5,23.54,23.49,23.54,2234780.0,21.4832,21.5198,21.4741,21.5198,2234780.0
2016-05-16 14:15:00,23.54,23.54,23.48,23.5,2060660.0,21.5198,21.5198,21.4649,21.4832,2060660.0
2016-05-16 14:20:00,23.5,23.53,23.5,23.52,1425860.0,21.4832,21.5106,21.4832,21.5015,1425860.0
2016-05-16 14:25:00,23.52,23.54,23.5,23.53,1632324.0,21.5015,21.5198,21.4832,21.5106,1632324.0
2016-05-16 14:30:00,23.53,23.56,23.53,23.54,2648300.0,21.5106,21.5381,21.5106,21.5198,2648300.0
2016-05-16 14:35:00,23.54,23.55,23.52,23.54,1488172.0,21.5198,21.5289,21.5015,21.5198,1488172.0
2016-05-16 14:40:00,23.54,23.58,23.53,23.56,2951684.0,21.5198,21.5564,21.5106,21.5381,2951684.0
2016-05-16 14:45:00,23.56,23.57,23.53,23.54,2179868.0,21.5381,21.5472,21.5106,21.5198,2179868.0
2016-05-16 14:50:00,23.53,23.56,23.53,23.55,1309996.0,21.5106,21.5381,21.5106,21.5289,1309996.0
2016-05-16 14:55:00,23.55,23.56,23.52,23.52,2244560.0,21.5289,21.5381,21.5015,21.5015,2244560.0
2016-05-16 15:00:00,23.53,23.58,23.52,23.57,2006756.0,21.5106,21.5564,21.5015,21.5472,2006756.0
2016-05-16 15:05:00,23.57,23.59,23.56,23.59,2039780.0,21.5472,21.5655,21.5381,21.5655,2039780.0
2016-05-16 15:10:00,23.59,23.59,23.55,23.57,1948736.0,21.5655,21.5655,21.5289,21.5472,1948736.0
2016-05-16 15:15:00,23.58,23.58,23.54,23.55,1728976.0,21.5564,21.5564,21.5198,21.5289,1728976.0
2016-05-16 15:20:00,23.55,23.6,23.54,23.59,2476928.0,21.5289,21.5746,21.5198,21.5655,2476928.0
2016-05-16 15:25:00,23.59,23.59,23.55,23.56,2062404.0,21.5655,21.5655,21.5289,21.5381,2062404.0
2016-05-16 15:30:00,23.56,23.56,23.51,23.53,2231296.0,21.5381,21.5381,21.4924,21.5106,2231296.0
2016-05-16 15:35:00,23.53,23.55,23.53,23.54,1771020.0,21.5106,21.5289,21.5106,21.5198,1771020.0
2016-05-16 15:40:00,23.54,23.55,23.5,23.51,2551928.0,21.5198,21.5289,21.4832,21.4924,2551928.0
2016-05-16 15:45:00,23.51,23.53,23.5,23.53,2652552.0,21.4924,21.5106,21.4832,21.5106,2652552.0
2016-05-16 15:50:00,23.52,23.53,23.49,23.49,4079632.0,21.5015,21.5106,21.4741,21.4741,4079632.0
2016-05-16 15:55:00,23.49,23.5,23.46,23.47,6264872.0,21.4741,21.4832,21.4467,21.4558,6264872.0
2016-05-17 09:30:00,23.64,23.68,23.57,23.61,11780888.0,21.6112,21.6478,21.5472,21.5838,11780888.0
2016-05-17 09:35:00,23.61,23.66,23.49,23.49,6724300.0,21.5838,21.6295,21.4741,21.4741,6724300.0
2016-05-17 09:40:00,23.49,23.5,23.43,23.43,6267648.0,21.4741,21.4832,21.4192,21.4192,6267648.0
2016-05-17 09:45:00,23.43,23.47,23.38,23.42,4513272.0,21.4192,21.4558,21.3735,21.4101,4513272.0
2016-05-17 09:50:00,23.41,23.42,23.36,23.41,3852020.0,21.4009,21.4101,21.3552,21.4009,3852020.0
2016-05-17 09:55:00,23.41,23.46,23.4,23.45,3224728.0,21.4009,21.4467,21.3918,21.4375,3224728.0
2016-05-17 10:00:00,23.46,23.48,23.38,23.47,2550988.0,21.4467,21.4649,21.3735,21.4558,2550988.0
2016-05-17 10:05:00,23.47,23.5,23.43,23.46,3563896.0,21.4558,21.4832,21.4192,21.4467,3563896.0
2016-05-17 10:10:00,23.46,23.48,23.41,23.45,2318492.0,21.4467,21.4649,21.4009,21.4375,2318492.0
2016-05-17 10:15:00,23.45,23.46,23.4,23.42,2213044.0,21.4375,21.4467,21.3918,21.4101,2213044.0
2016-05-17 10:20:00,23.42,23.44,23.38,23.39,2071124.0,21.4101,21.4284,21.3735,21.3827,2071124.0
2016-05-17 10:25:00,23.39,23.39,23.34,23.35,2201728.0,21.3827,21.3827,21.337,21.3461,2201728.0
2016-05-17 10:30:00,23.35,23.4,23.34,23.36,2739724.0,21.3461,21.3918,21.337,21.3552,2739724.0
2016-05-17 10:35:00,23.36,23.39,23.35,23.37,1412672.0,21.3552,21.3827,21.3461,21.3644,1412672.0
2016-05-17 10:40:00,23.38,23.4,23.34,23.39,1629068.0,21.3735,21.3918,21.337,21.3827,1629068.0
2016-05-17 10:45:00,23.39,23.43,23.38,23.4,2267968.0,21.3827,21.4192,21.3735,21.3918,2267968.0
2016-05-17 10:50:00,23.4,23.44,23.38,23.44,2123408.0,21.3918,21.4284,21.3735,21.4284,2123408.0
2016-05-17 10:55:00,23.44,23.46,23.42,23.45,2415212.0,21.4284,21.4467,21.4101,21.4375,2415212.0
2016-05-17 11:00:00,23.45,23.46,23.42,23.43,1268796.0,21.4375,21.4467,21.4101,21.4192,1268796.0
2016-05-17 11:05:00,23.43,23.45,23.41,23.44,1052352.0,21.4192,21.4375,21.4009,21.4284,1052352.0
2016-05-17 11:10:00,23.45,23.46,23.43,23.44,1420436.0,21.4375,21.4467,21.4192,21.4284,1420436.0
2016-05-17 11:15:00,23.44,23.5,23.42,23.49,2491068.0,21.4284,21.4832,21.4101,21.4741,2491068.0
2016-05-17 11:20:00,23.49,23.53,23.48,23.52,2856956.0,21.4741,21.5106,21.4649,21.5015,2856956.0
2016-05-17 11:25:00,23.52,23.52,23.45,23.46,1596732.0,21.5015,21.5015,21.4375,21.4467,1596732.0
2016-05-17 11:30:00,23.46,23.52,23.45,23.49,1754784.0,21.4467,21.5015,21.4375,21.4741,1754784.0
2016-05-17 11:35:00,23.49,23.51,23.47,23.48,1140680.0,21.4741,21.4924,21.4558,21.4649,1140680.0
2016-05-17 11:40:00,23.48,23.5,23.45,23.5,1238368.0,21.4649,21.4832,21.4375,21.4832,1238368.0
2016-05-17 11:45:00,23.5,23.54,23.5,23.54,2430016.0,21.4832,21.5198,21.4832,21.5198,2430016.0
2016-05-17 11:50:00,23.54,23.55,23.51,23.52,1479148.0,21.5198,21.5289,21.4924,21.5015,1479148.0
2016-05-17 11:55:00,23.52,23.53,23.49,23.51,1203896.0,21.5015,21.5106,21.4741,21.4924,1203896.0
2016-05-17 12:00:00,23.51,23.54,23.5,23.53,1533524.0,21.4924,21.5198,21.4832,21.5106,1533524.0
2016-05-17 12:05:00,23.53,23.56,23.51,23.52,1746296.0,21.5106,21.5381,21.4924,21.5015,1746296.0
2016-05-17 12:10:00,23.52,23.53,23.5,23.52,1121708.0,21.5015,21.5106,21.4832,21.5015,1121708.0
2016-05-17 12:15:00,23.52,23.52,23.45,23.47,1713148.0,21.5015,21.5015,21.4375,21.4558,1713148.0
2016-05-17 12:20:00,23.47,23.48,23.46,23.48,1121580.0,21.4558,21.4649,21.4467,21.4649,1121580.0
2016-05-17 12:25:00,23.48,23.5,23.47,23.5,1226504.0,21.4649,21.4832,21.4558,21.4832,1226504.0
2016-05-17 12:30:00,23.5,23.51,23.47,23.51,1346024.0,21.4832,21.4924,21.4558,21.4924,1346024.0
2016-05-17 12:35:00,23.5,23.51,23.47,23.5,874948.0,21.4832,21.4924,21.4558,21.4832,874948.0
2016-05-17 12:40:00,23.5,23.51,23.45,23.46,1100868.0,21.4832,21.4924,21.4375,21.4467,1100868.0
2016-05-17 12:45:00,23.46,23.47,23.44,23.45,914244.0,21.4467,21.4558,21.4284,21.4375,914244.0
2016-05-17 12:50:00,23.46,23.47,23.43,23.45,897540.0,21.4467,21.4558,21.4192,21.4375,897540.0
2016-05-17 12:55:00,23.45,23.45,23.41,23.43,1524288.0,21.4375,21.4375,21.4009,21.4192,1524288.0
2016-05-17 13:00:00,23.44,23.46,23.43,23.45,1499332.0,21.4284,21.4467,21.4192,21.4375,1499332.0
2016-05-17 13:05:00,23.45,23.48,23.44,23.46,1068240.0,21.4375,21.4649,21.4284,21.4467,1068240.0
2016-05-17 13:10:00,23.46,23.47,23.45,23.46,919604.0,21.4467,21.4558,21.4375,21.4467,919604.0
2016-05-17 13:15:00,23.46,23.5,23.46,23.49,978284.0,21.4467,21.4832,21.4467,21.4741,978284.0
2016-05-17 13:20:00,23.49,23.5,23.45,23.47,907608.0,21.4741,21.4832,21.4375,21.4558,907608.0
2016-05-17 13:25:00,23.46,23.48,23.45,23.46,578828.0,21.4467,21.4649,21.4375,21.4467,578828.0
2016-05-17 13:30:00,23.46,23.5,23.45,23.48,740340.0,21.4467,21.4832,21.4375,21.4649,740340.0
2016-05-17 13:35:00,23.48,23.49,23.46,23.46,774196.0,21.4649,21.4741,21.4467,21.4467,774196.0
2016-05-17 13:40:00,23.46,23.48,23.44,23.47,998724.0,21.4467,21.4649,21.4284,21.4558,998724.0
2016-05-17 13:45:00,23.47,23.48,23.46,23.47,1248484.0,21.4558,21.4649,21.4467,21.4558,1248484.0
2016-05-17 13:50:00,23.47,23.47,23.43,23.43,890712.0,21.4558,21.4558,21.4192,21.4192,890712.0
2016-05-17 13:55:00,23.43,23.43,23.38,23.39,1950192.0,21.4192,21.4192,21.3735,21.3827,1950192.0
2016-05-17 14:00:00,23.39,23.41,23.38,23.41,1491032.0,21.3827,21.4009,21.3735,21.4009,1491032.0
2016-05-17 14:05:00,23.41,23.42,23.38,23.38,1427024.0,21.4009,21.4101,21.3735,21.3735,1427024.0
2016-05-17 14:10:00,23.38,23.38,23.35,23.37,1821472.0,21.3735,21.3735,21.3461,21.3644,1821472.0
2016-05-17 14:15:00,23.38,23.38,23.33,23.35,2068876.0,21.3735,21.3735,21.3278,21.3461,2068876.0
2016-05-17 14:20:00,23.35,23.36,23.32,23.34,1633572.0,21.3461,21.3552,21.3187,21.337,1633572.0
2016-05-17 14:25:00,23.34,23.39,23.32,23.38,2676604.0,21.337,21.3827,21.3187,21.3735,2676604.0
2016-05-17 14:30:00,23.38,23.38,23.32,23.33,1754296.0,21.3735,21.3735,21.3187,21.3278,1754296.0
2016-05-17 14:35:00,23.32,23.36,23.31,23.34,1655736.0,21.3187,21.3552,21.3095,21.337,1655736.0
2016-05-17 14:40:00,23.35,23.35,23.32,23.34,1042856.0,21.3461,21.3461,21.3187,21.337,1042856.0
2016-05-17 14:45:00,23.34,23.35,23.31,23.31,1265868.0,21.337,21.3461,21.3095,21.3095,1265868.0
2016-05-17 14:50:00,23.31,23.33,23.29,23.3,1566848.0,21.3095,21.3278,21.2912,21.3004,1566848.0
2016-05-17 14:55:00,23.3,23.34,23.29,23.33,2040020.0,21.3004,21.337,21.2912,21.3278,2040020.0
2016-05-17 15:00:00,23.33,23.34,23.31,23.32,1099644.0,21.3278,21.337,21.3095,21.3187,1099644.0
2016-05-17 15:05:00,23.32,23.38,23.32,23.35,1773412.0,21.3187,21.3735,21.3187,21.3461,1773412.0
2016-05-17 15:10:00,23.35,23.37,23.33,23.34,1283584.0,21.3461,21.3644,21.3278,21.337,1283584.0
2016-05-17 15:15:00,23.34,23.34,23.3,23.3,1327764.0,21.337,21.337,21.3004,21.3004,1327764.0
2016-05-17 15:20:00,23.3,23.31,23.28,23.29,1915824.0,21.3004,21.3095,21.2821,21.2912,1915824.0
2016-05-17 15:25:00,23.29,23.3,23.25,23.3,2450060.0,21.2912,21.3004,21.2547,21.3004,2450060.0
2016-05-17 15:30:00,23.3,23.33,23.29,23.32,1705724.0,21.3004,21.3278,21.2912,21.3187,1705724.0
2016-05-17 15:35:00,23.32,23.35,23.32,23.35,1777948.0,21.3187,21.3461,21.3187,21.3461,1777948.0
2016-05-17 15:40:00,23.35,23.36,23.3,23.34,1930972.0,21.3461,21.3552,21.3004,21.337,1930972.0
2016-05-17 15:45:00,23.34,23.34,23.29,23.32,2201280.0,21.337,21.337,21.2912,21.3187,2201280.0
2016-05-17 15:50:00,23.32,23.35,23.31,23.35,2044184.0,21.3187,21.3461,21.3095,21.3461,2044184.0
2016-05-17 15:55:00,23.35,23.37,23.33,23.37,5806692.0,21.3461,21.3644,21.3278,21.3644,5806692.0
2016-05-18 09:30:00,23.54,23.56,23.47,23.49,6673192.0,21.5198,21.5381,21.4558,21.4741,6673192.0
2016-05-18 09:35:00,23.49,23.59,23.48,23.56,4412820.0,21.4741,21.5655,21.4649,21.5381,4412820.0
2016-05-18 09:40:00,23.56,23.65,23.56,23.65,4513128.0,21.5381,21.6203,21.5381,21.6203,4513128.0
2016-05-18 09:45:00,23.65,23.67,23.59,23.62,3977068.0,21.6203,21.6386,21.5655,21.5929,3977068.0
2016-05-18 09:50:00,23.62,23.65,23.6,23.62,2677656.0,21.5929,21.6203,21.5746,21.5929,2677656.0
2016-05-18 09:55:00,23.62,23.62,23.56,23.59,2763580.0,21.5929,21.5929,21.5381,21.5655,2763580.0
2016-05-18 10:00:00,23.59,23.6,23.55,23.59,1857540.0,21.5655,21.5746,21.5289,21.5655,1857540.0
2016-05-18 10:05:00,23.59,23.65,23.59,23.61,2063160.0,21.5655,21.6203,21.5655,21.5838,2063160.0
2016-05-18 10:10:00,23.62,23.67,23.62,23.66,1790908.0,21.5929,21.6386,21.5929,21.6295,1790908.0
2016-05-18 10:15:00,23.66,23.7,23.66,23.68,2879652.0,21.6295,21.6661,21.6295,21.6478,2879652.0
2016-05-18 10:20:00,23.67,23.72,23.67,23.68,2094020.0,21.6386,21.6843,21.6386,21.6478,2094020.0
2016-05-18 10:25:00,23.68,23.71,23.67,23.69,1715828.0,21.6478,21.6752,21.6386,21.6569,1715828.0
2016-05-18 10:30:00,23.69,23.69,23.65,23.67,1797000.0,21.6569,21.6569,21.6203,21.6386,1797000.0
2016-05-18 10:35:00,23.68,23.69,23.67,23.68,1490584.0,21.6478,21.6569,21.6386,21.6478,1490584.0
2016-05-18 10:40:00,23.68,23.73,23.68,23.72,2268144.0,21.6478,21.6935,21.6478,21.6843,2268144.0
2016-05-18 10:45:00,23.72,23.75,23.72,23.74,1771804.0,21.6843,21.7118,21.6843,21.7026,1771804.0
2016-05-18 10:50:00,23.74,23.75,23.68,23.7,3209648.0,21.7026,21.7118,21.6478,21.6661,3209648.0
2016-05-18 10:55:00,23.7,23.7,23.64,23.66,2097544.0,21.6661,21.6661,21.6112,21.6295,2097544.0
2016-05-18 11:00:00,23.66,23.71,23.65,23.69,1772008.0,21.6295,21.6752,21.6203,21.6569,1772008.0
2016-05-18 11:05:00,23.69,23.7,23.66,23.68,1477908.0,21.6569,21.6661,21.6295,21.6478,1477908.0
2016-05-18 11:10:00,23.68,23.68,23.63,23.65,1502552.0,21.6478,21.6478,21.6021,21.6203,1502552.0
2016-05-18 11:15:00,23.65,23.68,23.63,23.66,1046396.0,21.6203,21.6478,21.6021,21.6295,1046396.0
2016-05-18 11:20:00,23.65,23.68,23.63,23.63,1455004.0,21.6203,21.6478,21.6021,21.6021,1455004.0
2016-05-18 11:25:00,23.63,23.69,23.63,23.68,1567672.0,21.6021,21.6569,21.6021,21.6478,1567672.0
2016-05-18 11:30:00,23.68,23.68,23.66,23.67,1062336.0,21.6478,21.6478,21.6295,21.6386,1062336.0
2016-05-18 11:35:00,23.67,23.69,23.66,23.67,1439968.0,21.6386,21.6569,21.6295,21.6386,1439968.0
2016-05-18 11:40:00,23.67,23.68,23.66,23.67,1212188.0,21.6386,21.6478,21.6295,21.6386,1212188.0
2016-05-18 11:45:00,23.68,23.71,23.67,23.71,1103912.0,21.6478,21.6752,21.6386,21.6752,1103912.0
2016-05-18 11:50:00,23.71,23.73,23.69,23.71,1244896.0,21.6752,21.6935,21.6569,21.6752,1244896.0
2016-05-18 11:55:00,23.71,23.71,23.66,23.68,1168956.0,21.6752,21.6752,21.6295,21.6478,1168956.0
2016-05-18 12:00:00,23.69,23.7,23.67,23.67,1081024.0,21.6569,21.6661,21.6386,21.6386,1081024.0
2016-05-18 12:05:00,23.67,23.67,23.63,23.64,1404956.0,21.6386,21.6386,21.6021,21.6112,1404956.0
2016-05-18 12:10:00,23.64,23.64,23.61,23.62,1554476.0,21.6112,21.6112,21.5838,21.5929,1554476.0
2016-05-18 12:15:00,23.62,23.64,23.62,23.64,907900.0,21.5929,21.6112,21.5929,21.6112,907900.0
2016-05-18 12:20:00,23.63,23.67,23.63,23.67,1275492.0,21.6021,21.6386,21.6021,21.6386,1275492.0
2016-05-18 12:25:00,23.66,23.67,23.64,23.65,1253112.0,21.6295,21.6386,21.6112,21.6203,1253112.0
2016-05-18 12:30:00,23.65,23.72,23.64,23.7,1721920.0,21.6203,21.6843,21.6112,21.6661,1721920.0
2016-05-18 12:35:00,23.7,23.71,23.68,23.71,863232.0,21.6661,21.6752,21.6478,21.6752,863232.0
2016-05-18 12:40:00,23.71,23.71,23.69,23.69,769796.0,21.6752,21.6752,21.6569,21.6569,769796.0
2016-05-18 12:45:00,23.69,23.7,23.68,23.69,732488.0,21.6569,21.6661,21.6478,21.6569,732488.0
2016-05-18 12:50:00,23.69,23.71,23.67,23.7,1006876.0,21.6569,21.6752,21.6386,21.6661,1006876.0
2016-05-18 12:55:00,23.71,23.72,23.69,23.72,1045732.0,21.6752,21.6843,21.6569,21.6843,1045732.0
2016-05-18 13:00:00,23.72,23.75,23.72,23.74,1237028.0,21.6843,21.7118,21.6843,21.7026,1237028.0
2016-05-18 13:05:00,23.74,23.75,23.73,23.74,1247188.0,21.7026,21.7118,21.6935,21.7026,1247188.0
2016-05-18 13:10:00,23.74,23.76,23.74,23.75,1641712.0,21.7026,21.7209,21.7026,21.7118,1641712.0
2016-05-18 13:15:00,23.75,23.76,23.72,23.75,1334712.0,21.7118,21.7209,21.6843,21.7118,1334712.0
2016-05-18 13:20:00,23.75,23.8,23.75,23.8,2090276.0,21.7118,21.7575,21.7118,21.7575,2090276.0
2016-05-18 13:25:00,23.8,23.8,23.77,23.79,1302680.0,21.7575,21.7575,21.7301,21.7483,1302680.0
2016-05-18 13:30:00,23.79,23.8,23.75,23.76,1234600.0,21.7483,21.7575,21.7118,21.7209,1234600.0
2016-05-18 13:35:00,23.75,23.78,23.75,23.77,911360.0,21.7118,21.7392,21.7118,21.7301,911360.0
2016-05-18 13:40:00,23.77,23.77,23.75,23.77,700932.0,21.7301,21.7301,21.7118,21.7301,700932.0
2016-05-18 13:45:00,23.77,23.78,23.77,23.77,752132.0,21.7301,21.7392,21.7301,21.7301,752132.0
2016-05-18 13:50:00,23.77,23.77,23.74,23.76,1283896.0,21.7301,21.7301,21.7026,21.7209,1283896.0
2016-05-18 13:55:00,23.76,23.77,23.74,23.75,1111412.0,21.7209,21.7301,21.7026,21.7118,1111412.0
2016-05-18 14:00:00,23.75,23.75,23.64,23.65,4106036.0,21.7118,21.7118,21.6112,21.6203,4106036.0
2016-05-18 14:05:00,23.65,23.67,23.57,23.64,3898404.0,21.6203,21.6386,21.5472,21.6112,3898404.0
2016-05-18 14:10:00,23.64,23.69,23.6,23.63,2860932.0,21.6112,21.6569,21.5746,21.6021,2860932.0
2016-05-18 14:15:00,23.62,23.64,23.58,23.64,1667160.0,21.5929,21.6112,21.5564,21.6112,1667160.0
2016-05-18 14:20:00,23.64,23.65,23.56,23.62,1840340.0,21.6112,21.6203,21.5381,21.5929,1840340.0
2016-05-18 14:25:00,23.61,23.62,23.52,23.53,2557444.0,21.5838,21.5929,21.5015,21.5106,2557444.0
2016-05-18 14:30:00,23.53,23.57,23.51,23.57,2167320.0,21.5106,21.5472,21.4924,21.5472,2167320.0
2016-05-18 14:35:00,23.57,23.62,23.55,23.59,2261076.0,21.5472,21.5929,21.5289,21.5655,2261076.0
2016-05-18 14:40:00,23.59,23.65,23.56,23.6,1670368.0,21.5655,21.6203,21.5381,21.5746,1670368.0
2016-05-18 14:45:00,23.6,23.64,23.58,23.63,1663120.0,21.5746,21.6112,21.5564,21.6021,1663120.0
2016-05-18 14:50:00,23.63,23.67,23.59,23.62,1719964.0,21.6021,21.6386,21.5655,21.5929,1719964.0
2016-05-18 14:55:00,23.62,23.63,23.6,23.62,1106672.0,21.5929,21.6021,21.5746,21.5929,1106672.0
2016-05-18 15:00:00,23.62,23.7,23.61,23.68,2479716.0,21.5929,21.6661,21.5838,21.6478,2479716.0
2016-05-18 15:05:00,23.68,23.69,23.65,23.66,1186352.0,21.6478,21.6569,21.6203,21.6295,1186352.0
2016-05-18 15:10:00,23.66,23.66,23.58,23.61,1930756.0,21.6295,21.6295,21.5564,21.5838,1930756.0
2016-05-18 15:15:00,23.61,23.62,23.57,23.61,1433068.0,21.5838,21.5929,21.5472,21.5838,1433068.0
2016-05-18 15:20:00,23.61,23.61,23.56,23.56,1383748.0,21.5838,21.5838,21.5381,21.5381,1383748.0
2016-05-18 15:25:00,23.56,23.6,23.56,23.56,1658000.0,21.5381,21.5746,21.5381,21.5381,1658000.0
2016-05-18 15:30:00,23.56,23.6,23.56,23.6,1501552.0,21.5381,21.5746,21.5381,21.5746,1501552.0
2016-05-18 15:35:00,23.6,23.61,23.55,23.55,1884016.0,21.5746,21.5838,21.5289,21.5289,1884016.0
2016-05-18 15:40:00,23.55,23.61,23.55,23.61,1617860.0,21.5289,21.5838,21.5289,21.5838,1617860.0
2016-05-18 15:45:00,23.61,23.65,23.6,23.63,2012064.0,21.5838,21.6203,21.5746,21.6021,2012064.0
2016-05-18 15:50:00,23.63,23.64,23.59,23.61,2200448.0,21.6021,21.6112,21.5655,21.5838,2200448.0
2016-05-18 15:55:00,23.61,23.65,23.6,23.64,4389728.0,21.5838,21.6203,21.5746,21.6112,4389728.0
2016-05-19 09:30:00,23.66,23.67,23.45,23.47,7466340.0,21.6295,21.6386,21.4375,21.4558,7466340.0
2016-05-19 09:35:00,23.47,23.53,23.47,23.49,2866120.0,21.4558,21.5106,21.4558,21.4741,2866120.0
2016-05-19 09:40:00,23.49,23.5,23.41,23.46,2830080.0,21.4741,21.4832,21.4009,21.4467,2830080.0
2016-05-19 09:45:00,23.46,23.51,23.44,23.45,1998388.0,21.4467,21.4924,21.4284,21.4375,1998388.0
2016-05-19 09:50:00,23.45,23.46,23.41,23.45,2482840.0,21.4375,21.4467,21.4009,21.4375,2482840.0
2016-05-19 09:55:00,23.45,23.51,23.43,23.43,2841432.0,21.4375,21.4924,21.4192,21.4192,2841432.0
2016-05-19 10:00:00,23.43,23.48,23.41,23.46,1998436.0,21.4192,21.4649,21.4009,21.4467,1998436.0
2016-05-19 10:05:00,23.46,23.48,23.42,23.46,1626404.0,21.4467,21.4649,21.4101,21.4467,1626404.0
2016-05-19 10:10:00,23.45,23.48,23.43,23.43,1252592.0,21.4375,21.4649,21.4192,21.4192,1252592.0
2016-05-19 10:15:00,23.43,23.49,23.42,23.49,1440432.0,21.4192,21.4741,21.4101,21.4741,1440432.0
2016-05-19 10:20:00,23.49,23.52,23.46,23.51,1994536.0,21.4741,21.5015,21.4467,21.4924,1994536.0
2016-05-19 10:25:00,23.51,23.54,23.5,23.5,1917124.0,21.4924,21.5198,21.4832,21.4832,1917124.0
2016-05-19 10:30:00,23.5,23.53,23.5,23.51,1450512.0,21.4832,21.5106,21.4832,21.4924,1450512.0
2016-05-19 10:35:00,23.51,23.51,23.45,23.47,1984268.0,21.4924,21.4924,21.4375,21.4558,1984268.0
2016-05-19 10:40:00,23.47,23.52,23.44,23.5,1415440.0,21.4558,21.5015,21.4284,21.4832,1415440.0
2016-05-19 10:45:00,23.51,23.52,23.47,23.49,1061796.0,21.4924,21.5015,21.4558,21.4741,1061796.0
2016-05-19 10:50:00,23.49,23.49,23.43,23.46,1401992.0,21.4741,21.4741,21.4192,21.4467,1401992.0
2016-05-19 10:55:00,23.46,23.47,23.42,23.43,1360956.0,21.4467,21.4558,21.4101,21.4192,1360956.0
2016-05-19 11:00:00,23.43,23.47,23.43,23.43,1024332.0,21.4192,21.4558,21.4192,21.4192,1024332.0
2016-05-19 11:05:00,23.43,23.44,23.41,23.42,1293344.0,21.4192,21.4284,21.4009,21.4101,1293344.0
2016-05-19 11:10:00,23.42,23.45,23.4,23.44,1626952.0,21.4101,21.4375,21.3918,21.4284,1626952.0
2016-05-19 11:15:00,23.44,23.46,23.42,23.45,1510636.0,21.4284,21.4467,21.4101,21.4375,1510636.0
2016-05-19 11:20:00,23.45,23.46,23.42,23.46,833812.0,21.4375,21.4467,21.4101,21.4467,833812.0
2016-05-19 11:25:00,23.46,23.49,23.4,23.43,1758228.0,21.4467,21.4741,21.3918,21.4192,1758228.0
2016-05-19 11:30:00,23.43,23.44,23.41,23.42,861364.0,21.4192,21.4284,21.4009,21.4101,861364.0
2016-05-19 11:35:00,23.42,23.43,23.4,23.41,1082584.0,21.4101,21.4192,21.3918,21.4009,1082584.0
2016-05-19 11:40:00,23.41,23.43,23.4,23.41,856320.0,21.4009,21.4192,21.3918,21.4009,856320.0
2016-05-19 11:45:00,23.41,23.42,23.39,23.42,874280.0,21.4009,21.4101,21.3827,21.4101,874280.0
2016-05-19 11:50:00,23.42,23.43,23.41,23.42,708604.0,21.4101,21.4192,21.4009,21.4101,708604.0
2016-05-19 11:55:00,23.41,23.48,23.41,23.46,843324.0,21.4009,21.4649,21.4009,21.4467,843324.0
2016-05-19 12:00:00,23.46,23.49,23.45,23.48,757448.0,21.4467,21.4741,21.4375,21.4649,757448.0
2016-05-19 12:05:00,23.48,23.5,23.48,23.49,972980.0,21.4649,21.4832,21.4649,21.4741,972980.0
2016-05-19 12:10:00,23.49,23.52,23.48,23.5,1041624.0,21.4741,21.5015,21.4649,21.4832,1041624.0
2016-05-19 12:15:00,23.5,23.52,23.49,23.5,704128.0,21.4832,21.5015,21.4741,21.4832,704128.0
2016-05-19 12:20:00,23.5,23.53,23.48,23.5,734436.0,21.4832,21.5106,21.4649,21.4832,734436.0
2016-05-19 12:25:00,23.5,23.5,23.43,23.43,893028.0,21.4832,21.4832,21.4192,21.4192,893028.0
2016-05-19 12:30:00,23.44,23.45,23.43,23.45,631528.0,21.4284,21.4375,21.4192,21.4375,631528.0
2016-05-19 12:35:00,23.45,23.47,23.44,23.46,679648.0,21.4375,21.4558,21.4284,21.4467,679648.0
2016-05-19 12:40:00,23.46,23.47,23.45,23.45,408456.0,21.4467,21.4558,21.4375,21.4375,408456.0
2016-05-19 12:45:00,23.45,23.46,23.43,23.43,654988.0,21.4375,21.4467,21.4192,21.4192,654988.0
2016-05-19 12:50:00,23.43,23.44,23.4,23.4,675572.0,21.4192,21.4284,21.3918,21.3918,675572.0
2016-05-19 12:55:00,23.41,23.43,23.4,23.42,757552.0,21.4009,21.4192,21.3918,21.4101,757552.0
2016-05-19 13:00:00,23.42,23.44,23.41,23.42,605088.0,21.4101,21.4284,21.4009,21.4101,605088.0
2016-05-19 13:05:00,23.42,23.46,23.42,23.46,656236.0,21.4101,21.4467,21.4101,21.4467,656236.0
2016-05-19 13:10:00,23.46,23.52,23.45,23.51,1246156.0,21.4467,21.5015,21.4375,21.4924,1246156.0
2016-05-19 13:15:00,23.51,23.52,23.48,23.51,920600.0,21.4924,21.5015,21.4649,21.4924,920600.0
2016-05-19 13:20:00,23.51,23.52,23.48,23.5,535360.0,21.4924,21.5015,21.4649,21.4832,535360.0
2016-05-19 13:25:00,23.5,23.52,23.48,23.5,1015196.0,21.4832,21.5015,21.4649,21.4832,1015196.0
2016-05-19 13:30:00,23.5,23.53,23.49,23.53,1287724.0,21.4832,21.5106,21.4741,21.5106,1287724.0
2016-05-19 13:35:00,23.53,23.56,23.51,23.52,1438632.0,21.5106,21.5381,21.4924,21.5015,1438632.0
2016-05-19 13:40:00,23.52,23.54,23.5,23.53,917508.0,21.5015,21.5198,21.4832,21.5106,917508.0
2016-05-19 13:45:00,23.53,23.55,23.52,23.52,492904.0,21.5106,21.5289,21.5015,21.5015,492904.0
2016-05-19 13:50:00,23.52,23.53,23.5,23.52,736696.0,21.5015,21.5106,21.4832,21.5015,736696.0
2016-05-19 13:55:00,23.52,23.52,23.49,23.5,791628.0,21.5015,21.5015,21.4741,21.4832,791628.0
2016-05-19 14:00:00,23.5,23.52,23.49,23.49,525404.0,21.4832,21.5015,21.4741,21.4741,525404.0
2016-05-19 14:05:00,23.49,23.52,23.49,23.52,513608.0,21.4741,21.5015,21.4741,21.5015,513608.0
2016-05-19 14:10:00,23.52,23.54,23.51,23.53,719036.0,21.5015,21.5198,21.4924,21.5106,719036.0
2016-05-19 14:15:00,23.53,23.53,23.5,23.52,662548.0,21.5106,21.5106,21.4832,21.5015,662548.0
2016-05-19 14:20:00,23.52,23.53,23.48,23.5,879296.0,21.5015,21.5106,21.4649,21.4832,879296.0
2016-05-19 14:25:00,23.5,23.52,23.49,23.51,796464.0,21.4832,21.5015,21.4741,21.4924,796464.0
2016-05-19 14:30:00,23.51,23.52,23.49,23.5,752616.0,21.4924,21.5015,21.4741,21.4832,752616.0
2016-05-19 14:35:00,23.5,23.5,23.46,23.47,1167532.0,21.4832,21.4832,21.4467,21.4558,1167532.0
2016-05-19 14:40:00,23.47,23.48,23.44,23.46,1293520.0,21.4558,21.4649,21.4284,21.4467,1293520.0
2016-05-19 14:45:00,23.46,23.46,23.44,23.44,750516.0,21.4467,21.4467,21.4284,21.4284,750516.0
2016-05-19 14:50:00,23.44,23.45,23.43,23.45,1073800.0,21.4284,21.4375,21.4192,21.4375,1073800.0
2016-05-19 14:55:00,23.45,23.46,23.42,23.42,816240.0,21.4375,21.4467,21.4101,21.4101,816240.0
2016-05-19 15:00:00,23.43,23.5,23.42,23.5,956460.0,21.4192,21.4832,21.4101,21.4832,956460.0
2016-05-19 15:05:00,23.5,23.52,23.49,23.51,1114856.0,21.4832,21.5015,21.4741,21.4924,1114856.0
2016-05-19 15:10:00,23.51,23.53,23.5,23.52,832084.0,21.4924,21.5106,21.4832,21.5015,832084.0
2016-05-19 15:15:00,23.52,23.54,23.49,23.53,919304.0,21.5015,21.5198,21.4741,21.5106,919304.0
2016-05-19 15:20:00,23.53,23.58,23.53,23.57,1884332.0,21.5106,21.5564,21.5106,21.5472,1884332.0
2016-05-19 15:25:00,23.57,23.58,23.55,23.56,1088044.0,21.5472,21.5564,21.5289,21.5381,1088044.0
2016-05-19 15:30:00,23.56,23.57,23.54,23.56,1001680.0,21.5381,21.5472,21.5198,21.5381,1001680.0
2016-05-19 15:35:00,23.56,23.6,23.55,23.59,1306412.0,21.5381,21.5746,21.5289,21.5655,1306412.0
2016-05-19 15:40:00,23.6,23.6,23.55,23.55,1422532.0,21.5746,21.5746,21.5289,21.5289,1422532.0
2016-05-19 15:45:00,23.55,23.6,23.55,23.58,1436112.0,21.5289,21.5746,21.5289,21.5564,1436112.0
2016-05-19 15:50:00,23.59,23.59,23.57,23.58,1428596.0,21.5655,21.5655,21.5472,21.5564,1428596.0
2016-05-19 15:55:00,23.58,23.58,23.54,23.55,3066864.0,21.5564,21.5564,21.5198,21.5289,3066864.0
2016-05-20 09:30:00,23.68,23.74,23.63,23.7,10704188.0,21.6478,21.7026,21.6021,21.6661,10704188.0
2016-05-20 09:35:00,23.7,23.74,23.67,23.69,2355212.0,21.6661,21.7026,21.6386,21.6569,2355212.0
2016-05-20 09:40:00,23.69,23.73,23.67,23.71,2284736.0,21.6569,21.6935,21.6386,21.6752,2284736.0
2016-05-20 09:45:00,23.71,23.74,23.68,23.73,1928244.0,21.6752,21.7026,21.6478,21.6935,1928244.0
2016-05-20 09:50:00,23.73,23.78,23.73,23.74,3363040.0,21.6935,21.7392,21.6935,21.7026,3363040.0
2016-05-20 09:55:00,23.75,23.76,23.7,23.75,1827520.0,21.7118,21.7209,21.6661,21.7118,1827520.0
2016-05-20 10:00:00,23.75,23.76,23.73,23.76,1897532.0,21.7118,21.7209,21.6935,21.7209,1897532.0
2016-05-20 10:05:00,23.76,23.78,23.74,23.76,2055804.0,21.7209,21.7392,21.7026,21.7209,2055804.0
2016-05-20 10:10:00,23.76,23.78,23.75,23.78,1540632.0,21.7209,21.7392,21.7118,21.7392,1540632.0
2016-05-20 10:15:00,23.78,23.79,23.77,23.78,1791040.0,21.7392,21.7483,21.7301,21.7392,1791040.0
2016-05-20 10:20:00,23.78,23.79,23.73,23.74,2198700.0,21.7392,21.7483,21.6935,21.7026,2198700.0
2016-05-20 10:25:00,23.74,23.75,23.71,23.72,1545988.0,21.7026,21.7118,21.6752,21.6843,1545988.0
2016-05-20 10:30:00,23.72,23.74,23.71,23.73,1867100.0,21.6843,21.7026,21.6752,21.6935,1867100.0
2016-05-20 10:35:00,23.73,23.74,23.71,23.74,983148.0,21.6935,21.7026,21.6752,21.7026,983148.0
2016-05-20 10:40:00,23.74,23.78,23.74,23.78,1389360.0,21.7026,21.7392,21.7026,21.7392,1389360.0
2016-05-20 10:45:00,23.77,23.78,23.75,23.76,1656388.0,21.7301,21.7392,21.7118,21.7209,1656388.0
2016-05-20 10:50:00,23.75,23.76,23.7,23.71,1887496.0,21.7118,21.7209,21.6661,21.6752,1887496.0
2016-05-20 10:55:00,23.71,23.72,23.68,23.72,1245340.0,21.6752,21.6843,21.6478,21.6843,1245340.0
2016-05-20 11:00:00,23.72,23.76,23.72,23.76,1126256.0,21.6843,21.7209,21.6843,21.7209,1126256.0
2016-05-20 11:05:00,23.76,23.78,23.74,23.75,1119088.0,21.7209,21.7392,21.7026,21.7118,1119088.0
2016-05-20 11:10:00,23.75,23.76,23.73,23.74,936580.0,21.7118,21.7209,21.6935,21.7026,936580.0
2016-05-20 11:15:00,23.74,23.75,23.72,23.74,1196628.0,21.7026,21.7118,21.6843,21.7026,1196628.0
2016-05-20 11:20:00,23.74,23.75,23.72,23.74,867652.0,21.7026,21.7118,21.6843,21.7026,867652.0
2016-05-20 11:25:00,23.74,23.76,23.73,23.75,1088492.0,21.7026,21.7209,21.6935,21.7118,1088492.0
2016-05-20 11:30:00,23.75,23.78,23.75,23.77,1009880.0,21.7118,21.7392,21.7118,21.7301,1009880.0
2016-05-20 11:35:00,23.77,23.78,23.75,23.75,1122460.0,21.7301,21.7392,21.7118,21.7118,1122460.0
2016-05-20 11:40:00,23.75,23.77,23.75,23.77,687748.0,21.7118,21.7301,21.7118,21.7301,687748.0
2016-05-20 11:45:00,23.77,23.78,23.76,23.77,885336.0,21.7301,21.7392,21.7209,21.7301,885336.0
2016-05-20 11:50:00,23.77,23.8,23.77,23.79,1787056.0,21.7301,21.7575,21.7301,21.7483,1787056.0
2016-05-20 11:55:00,23.79,23.8,23.78,23.79,1195244.0,21.7483,21.7575,21.7392,21.7483,1195244.0
2016-05-20 12:00:00,23.79,23.8,23.77,23.78,1093068.0,21.7483,21.7575,21.7301,21.7392,1093068.0
2016-05-20 12:05:00,23.78,23.8,23.78,23.79,773736.0,21.7392,21.7575,21.7392,21.7483,773736.0
2016-05-20 12:10:00,23.79,23.8,23.78,23.78,755592.0,21.7483,21.7575,21.7392,21.7392,755592.0
2016-05-20 12:15:00,23.78,23.8,23.77,23.8,767328.0,21.7392,21.7575,21.7301,21.7575,767328.0
2016-05-20 12:20:00,23.8,23.8,23.78,23.8,949128.0,21.7575,21.7575,21.7392,21.7575,949128.0
2016-05-20 12:25:00,23.8,23.81,23.8,23.81,782852.0,21.7575,21.7666,21.7575,21.7666,782852.0
2016-05-20 12:30:00,23.81,23.81,23.79,23.79,984660.0,21.7666,21.7666,21.7483,21.7483,984660.0
2016-05-20 12:35:00,23.8,23.84,23.79,23.84,1346224.0,21.7575,21.794,21.7483,21.794,1346224.0
2016-05-20 12:40:00,23.84,23.84,23.82,23.84,1134484.0,21.794,21.794,21.7758,21.794,1134484.0
2016-05-20 12:45:00,23.83,23.85,23.83,23.83,998412.0,21.7849,21.8032,21.7849,21.7849,998412.0
2016-05-20 12:50:00,23.84,23.84,23.82,23.83,726396.0,21.794,21.794,21.7758,21.7849,726396.0
2016-05-20 12:55:00,23.83,23.84,23.83,23.84,637832.0,21.7849,21.794,21.7849,21.794,637832.0
2016-05-20 13:00:00,23.84,23.85,23.83,23.84,965552.0,21.794,21.8032,21.7849,21.794,965552.0
2016-05-20 13:05:00,23.84,23.84,23.81,23.82,1459788.0,21.794,21.794,21.7666,21.7758,1459788.0
2016-05-20 13:10:00,23.82,23.84,23.81,23.83,925052.0,21.7758,21.794,21.7666,21.7849,925052.0
2016-05-20 13:15:00,23.83,23.84,23.82,23.84,579632.0,21.7849,21.794,21.7758,21.794,579632.0
2016-05-20 13:20:00,23.84,23.86,23.82,23.82,1092080.0,21.794,21.8123,21.7758,21.7758,1092080.0
2016-05-20 13:25:00,23.83,23.83,23.82,23.83,644932.0,21.7849,21.7849,21.7758,21.7849,644932.0
2016-05-20 13:30:00,23.83,23.83,23.78,23.8,1293960.0,21.7849,21.7849,21.7392,21.7575,1293960.0
2016-05-20 13:35:00,23.8,23.8,23.77,23.77,1457312.0,21.7575,21.7575,21.7301,21.7301,1457312.0
2016-05-20 13:40:00,23.77,23.79,23.74,23.77,2202072.0,21.7301,21.7483,21.7026,21.7301,2202072.0
2016-05-20 13:45:00,23.77,23.77,23.74,23.76,1491092.0,21.7301,21.7301,21.7026,21.7209,1491092.0
2016-05-20 13:50:00,23.76,23.76,23.75,23.75,683356.0,21.7209,21.7209,21.7118,21.7118,683356.0
2016-05-20 13:55:00,23.75,23.78,23.74,23.77,800056.0,21.7118,21.7392,21.7026,21.7301,800056.0
2016-05-20 14:00:00,23.77,23.79,23.76,23.79,767344.0,21.7301,21.7483,21.7209,21.7483,767344.0
2016-05-20 14:05:00,23.79,23.8,23.78,23.79,587572.0,21.7483,21.7575,21.7392,21.7483,587572.0
2016-05-20 14:10:00,23.79,23.8,23.78,23.78,580644.0,21.7483,21.7575,21.7392,21.7392,580644.0
2016-05-20 14:15:00,23.78,23.79,23.76,23.76,427496.0,21.7392,21.7483,21.7209,21.7209,427496.0
2016-05-20 14:20:00,23.76,23.78,23.75,23.77,602320.0,21.7209,21.7392,21.7118,21.7301,602320.0
2016-05-20 14:25:00,23.77,23.79,23.77,23.79,787268.0,21.7301,21.7483,21.7301,21.7483,787268.0
2016-05-20 14:30:00,23.79,23.79,23.78,23.78,654644.0,21.7483,21.7483,21.7392,21.7392,654644.0
2016-05-20 14:35:00,23.78,23.78,23.76,23.77,500848.0,21.7392,21.7392,21.7209,21.7301,500848.0
2016-05-20 14:40:00,23.77,23.78,23.76,23.77,402416.0,21.7301,21.7392,21.7209,21.7301,402416.0
2016-05-20 14:45:00,23.77,23.78,23.77,23.77,554568.0,21.7301,21.7392,21.7301,21.7301,554568.0
2016-05-20 14:50:00,23.77,23.8,23.77,23.79,602124.0,21.7301,21.7575,21.7301,21.7483,602124.0
2016-05-20 14:55:00,23.79,23.8,23.76,23.78,826396.0,21.7483,21.7575,21.7209,21.7392,826396.0
2016-05-20 15:00:00,23.78,23.78,23.74,23.75,812428.0,21.7392,21.7392,21.7026,21.7118,812428.0
2016-05-20 15:05:00,23.75,23.77,23.73,23.75,1354148.0,21.7118,21.7301,21.6935,21.7118,1354148.0
2016-05-20 15:10:00,23.75,23.77,23.75,23.76,718104.0,21.7118,21.7301,21.7118,21.7209,718104.0
2016-05-20 15:15:00,23.76,23.76,23.75,23.76,530512.0,21.7209,21.7209,21.7118,21.7209,530512.0
2016-05-20 15:20:00,23.75,23.76,23.75,23.75,1144012.0,21.7118,21.7209,21.7118,21.7118,1144012.0
2016-05-20 15:25:00,23.75,23.75,23.75,23.75,1197668.0,21.7118,21.7118,21.7118,21.7118,1197668.0
2016-05-20 15:30:00,23.75,23.77,23.75,23.75,1284484.0,21.7118,21.7301,21.7118,21.7118,1284484.0
2016-05-20 15:35:00,23.75,23.77,23.75,23.76,965384.0,21.7118,21.7301,21.7118,21.7209,965384.0
2016-05-20 15:40:00,23.76,23.77,23.75,23.77,1160560.0,21.7209,21.7301,21.7118,21.7301,1160560.0
2016-05-20 15:45:00,23.76,23.79,23.75,23.76,2532540.0,21.7209,21.7483,21.7118,21.7209,2532540.0
2016-05-20 15:50:00,23.76,23.78,23.76,23.78,1766760.0,21.7209,21.7392,21.7209,21.7392,1766760.0
2016-05-20 15:55:00,23.78,23.81,23.77,23.81,4894984.0,21.7392,21.7666,21.7301,21.7666,4894984.0
2016-05-23 09:30:00,23.97,24.08,23.92,24.03,8917808.0,21.9129,22.0134,21.8672,21.9677,8917808.0
2016-05-23 09:35:00,24.03,24.17,24.03,24.17,5548168.0,21.9677,22.0957,21.9677,22.0957,5548168.0
2016-05-23 09:40:00,24.17,24.23,24.15,24.18,5180888.0,22.0957,22.1506,22.0774,22.1049,5180888.0
2016-05-23 09:45:00,24.18,24.2,24.15,24.17,3524244.0,22.1049,22.1231,22.0774,22.0957,3524244.0
2016-05-23 09:50:00,24.17,24.18,24.11,24.11,4095796.0,22.0957,22.1049,22.0409,22.0409,4095796.0
2016-05-23 09:55:00,24.12,24.2,24.1,24.17,3917196.0,22.05,22.1231,22.0317,22.0957,3917196.0
2016-05-23 10:00:00,24.17,24.2,24.16,24.18,2048724.0,22.0957,22.1231,22.0866,22.1049,2048724.0
2016-05-23 10:05:00,24.18,24.26,24.18,24.25,3943056.0,22.1049,22.178,22.1049,22.1689,3943056.0
2016-05-23 10:10:00,24.25,24.29,24.21,24.23,3666336.0,22.1689,22.2054,22.1323,22.1506,3666336.0
2016-05-23 10:15:00,24.23,24.26,24.22,24.25,2457008.0,22.1506,22.178,22.1414,22.1689,2457008.0
2016-05-23 10:20:00,24.26,24.29,24.22,24.24,2519876.0,22.178,22.2054,22.1414,22.1597,2519876.0
2016-05-23 10:25:00,24.24,24.26,24.23,24.24,1623476.0,22.1597,22.178,22.1506,22.1597,1623476.0
2016-05-23 10:30:00,24.24,24.29,24.24,24.29,2264368.0,22.1597,22.2054,22.1597,22.2054,2264368.0
2016-05-23 10:35:00,24.29,24.3,24.25,24.26,1572848.0,22.2054,22.2146,22.1689,22.178,1572848.0
2016-05-23 10:40:00,24.26,24.26,24.23,24.24,1682832.0,22.178,22.178,22.1506,22.1597,1682832.0
2016-05-23 10:45:00,24.24,24.26,24.24,24.26,1378704.0,22.1597,22.178,22.1597,22.178,1378704.0
2016-05-23 10:50:00,24.26,24.26,24.2,24.23,2235128.0,22.178,22.178,22.1231,22.1506,2235128.0
2016-05-23 10:55:00,24.23,24.24,24.21,24.24,891548.0,22.1506,22.1597,22.1323,22.1597,891548.0
2016-05-23 11:00:00,24.24,24.25,24.22,24.23,1546452.0,22.1597,22.1689,22.1414,22.1506,1546452.0
2016-05-23 11:05:00,24.23,24.24,24.19,24.21,1476844.0,22.1506,22.1597,22.114,22.1323,1476844.0
2016-05-23 11:10:00,24.21,24.21,24.18,24.19,1717420.0,22.1323,22.1323,22.1049,22.114,1717420.0
2016-05-23 11:15:00,24.19,24.22,24.18,24.18,952968.0,22.114,22.1414,22.1049,22.1049,952968.0
2016-05-23 11:20:00,24.18,24.23,24.18,24.23,1070348.0,22.1049,22.1506,22.1049,22.1506,1070348.0
2016-05-23 11:25:00,24.23,24.24,24.2,24.24,911568.0,22.1506,22.1597,22.1231,22.1597,911568.0
2016-05-23 11:30:00,24.23,24.25,24.2,24.2,1304616.0,22.1506,22.1689,22.1231,22.1231,1304616.0
2016-05-23 11:35:00,24.2,24.21,24.18,24.18,1091732.0,22.1231,22.1323,22.1049,22.1049,1091732.0
2016-05-23 11:40:00,24.18,24.2,24.15,24.16,1534240.0,22.1049,22.1231,22.0774,22.0866,1534240.0
2016-05-23 11:45:00,24.16,24.2,24.16,24.19,1055100.0,22.0866,22.1231,22.0866,22.114,1055100.0
2016-05-23 11:50:00,24.19,24.19,24.14,24.15,1231812.0,22.114,22.114,22.0683,22.0774,1231812.0
2016-05-23 11:55:00,24.15,24.17,24.13,24.15,1100744.0,22.0774,22.0957,22.0592,22.0774,1100744.0
2016-05-23 12:00:00,24.15,24.16,24.14,24.15,1103816.0,22.0774,22.0866,22.0683,22.0774,1103816.0
2016-05-23 12:05:00,24.15,24.18,24.14,24.14,1023500.0,22.0774,22.1049,22.0683,22.0683,1023500.0
2016-05-23 12:10:00,24.15,24.18,24.14,24.16,509768.0,22.0774,22.1049,22.0683,22.0866,509768.0
2016-05-23 12:15:00,24.16,24.19,24.16,24.18,810844.0,22.0866,22.114,22.0866,22.1049,810844.0
2016-05-23 12:20:00,24.18,24.18,24.16,24.17,766808.0,22.1049,22.1049,22.0866,22.0957,766808.0
2016-05-23 12:25:00,24.17,24.18,24.14,24.16,653452.0,22.0957,22.1049,22.0683,22.0866,653452.0
2016-05-23 12:30:00,24.16,24.16,24.13,24.14,665056.0,22.0866,22.0866,22.0592,22.0683,665056.0
2016-05-23 12:35:00,24.14,24.15,24.12,24.13,1094520.0,22.0683,22.0774,22.05,22.0592,1094520.0
2016-05-23 12:40:00,24.13,24.2,24.13,24.2,1202316.0,22.0592,22.1231,22.0592,22.1231,1202316.0
2016-05-23 12:45:00,24.2,24.22,24.18,24.21,1071136.0,22.1231,22.1414,22.1049,22.1323,1071136.0
2016-05-23 12:50:00,24.21,24.22,24.2,24.2,798136.0,22.1323,22.1414,22.1231,22.1231,798136.0
2016-05-23 12:55:00,24.21,24.21,24.19,24.2,893620.0,22.1323,22.1323,22.114,22.1231,893620.0
2016-05-23 13:00:00,24.2,24.21,24.18,24.18,862772.0,22.1231,22.1323,22.1049,22.1049,862772.0
2016-05-23 13:05:00,24.18,24.19,24.18,24.19,658560.0,22.1049,22.114,22.1049,22.114,658560.0
2016-05-23 13:10:00,24.19,24.21,24.18,24.21,542176.0,22.114,22.1323,22.1049,22.1323,542176.0
2016-05-23 13:15:00,24.21,24.22,24.2,24.2,835692.0,22.1323,22.1414,22.1231,22.1231,835692.0
2016-05-23 13:20:00,24.2,24.22,24.19,24.2,858208.0,22.1231,22.1414,22.114,22.1231,858208.0
2016-05-23 13:25:00,24.2,24.23,24.19,24.21,783824.0,22.1231,22.1506,22.114,22.1323,783824.0
2016-05-23 13:30:00,24.21,24.21,24.19,24.21,601888.0,22.1323,22.1323,22.114,22.1323,601888.0
2016-05-23 13:35:00,24.2,24.22,24.19,24.21,598060.0,22.1231,22.1414,22.114,22.1323,598060.0
2016-05-23 13:40:00,24.21,24.22,24.2,24.21,499896.0,22.1323,22.1414,22.1231,22.1323,499896.0
2016-05-23 13:45:00,24.21,24.21,24.17,24.17,727380.0,22.1323,22.1323,22.0957,22.0957,727380.0
2016-05-23 13:50:00,24.17,24.22,24.17,24.22,735356.0,22.0957,22.1414,22.0957,22.1414,735356.0
2016-05-23 13:55:00,24.22,24.24,24.22,24.22,1068228.0,22.1414,22.1597,22.1414,22.1414,1068228.0
2016-05-23 14:00:00,24.22,24.24,24.21,24.22,853560.0,22.1414,22.1597,22.1323,22.1414,853560.0
2016-05-23 14:05:00,24.22,24.22,24.21,24.21,538936.0,22.1414,22.1414,22.1323,22.1323,538936.0
2016-05-23 14:10:00,24.21,24.23,24.21,24.22,590612.0,22.1323,22.1506,22.1323,22.1414,590612.0
2016-05-23 14:15:00,24.22,24.24,24.18,24.2,974528.0,22.1414,22.1597,22.1049,22.1231,974528.0
2016-05-23 14:20:00,24.2,24.21,24.18,24.19,652512.0,22.1231,22.1323,22.1049,22.114,652512.0
2016-05-23 14:25:00,24.18,24.21,24.18,24.19,1021640.0,22.1049,22.1323,22.1049,22.114,1021640.0
2016-05-23 14:30:00,24.19,24.2,24.18,24.18,486796.0,22.114,22.1231,22.1049,22.1049,486796.0
2016-05-23 14:35:00,24.18,24.19,24.18,24.18,594644.0,22.1049,22.114,22.1049,22.1049,594644.0
2016-05-23 14:40:00,24.18,24.21,24.18,24.19,698060.0,22.1049,22.1323,22.1049,22.114,698060.0
2016-05-23 14:45:00,24.19,24.2,24.17,24.19,987264.0,22.114,22.1231,22.0957,22.114,987264.0
2016-05-23 14:50:00,24.19,24.21,24.17,24.18,1014896.0,22.114,22.1323,22.0957,22.1049,1014896.0
2016-05-23 14:55:00,24.17,24.18,24.14,24.16,1302636.0,22.0957,22.1049,22.0683,22.0866,1302636.0
2016-05-23 15:00:00,24.16,24.18,24.14,24.14,1268000.0,22.0866,22.1049,22.0683,22.0683,1268000.0
2016-05-23 15:05:00,24.14,24.15,24.13,24.14,1466684.0,22.0683,22.0774,22.0592,22.0683,1466684.0
2016-05-23 15:10:00,24.14,24.14,24.11,24.12,1709696.0,22.0683,22.0683,22.0409,22.05,1709696.0
2016-05-23 15:15:00,24.12,24.14,24.11,24.11,1151296.0,22.05,22.0683,22.0409,22.0409,1151296.0
2016-05-23 15:20:00,24.11,24.13,24.1,24.13,1408696.0,22.0409,22.0592,22.0317,22.0592,1408696.0
2016-05-23 15:25:00,24.13,24.14,24.12,24.13,922180.0,22.0592,22.0683,22.05,22.0592,922180.0
2016-05-23 15:30:00,24.13,24.16,24.13,24.16,1362728.0,22.0592,22.0866,22.0592,22.0866,1362728.0
2016-05-23 15:35:00,24.16,24.18,24.14,24.17,1744716.0,22.0866,22.1049,22.0683,22.0957,1744716.0
2016-05-23 15:40:00,24.17,24.17,24.14,24.16,1186916.0,22.0957,22.0957,22.0683,22.0866,1186916.0
2016-05-23 15:45:00,24.16,24.17,24.15,24.16,1564476.0,22.0866,22.0957,22.0774,22.0866,1564476.0
2016-05-23 15:50:00,24.16,24.16,24.11,24.12,3417184.0,22.0866,22.0866,22.0409,22.05,3417184.0
2016-05-23 15:55:00,24.11,24.12,24.08,24.11,5060060.0,22.0409,22.05,22.0134,22.0409,5060060.0
2016-05-24 09:30:00,24.31,24.35,24.25,24.31,7165480.0,22.2237,22.2603,22.1689,22.2237,7165480.0
2016-05-24 09:35:00,24.31,24.33,24.29,24.3,3818484.0,22.2237,22.242,22.2054,22.2146,3818484.0
2016-05-24 09:40:00,24.3,24.31,24.22,24.24,5515236.0,22.2146,22.2237,22.1414,22.1597,5515236.0
2016-05-24 09:45:00,24.24,24.26,24.21,24.25,3235536.0,22.1597,22.178,22.1323,22.1689,3235536.0
2016-05-24 09:50:00,24.25,24.28,24.23,24.28,2944300.0,22.1689,22.1963,22.1506,22.1963,2944300.0
2016-05-24 09:55:00,24.28,24.32,24.25,24.31,2142756.0,22.1963,22.2328,22.1689,22.2237,2142756.0
2016-05-24 10:00:00,24.31,24.34,24.29,24.32,2166216.0,22.2237,22.2511,22.2054,22.2328,2166216.0
2016-05-24 10:05:00,24.32,24.33,24.3,24.33,2014296.0,22.2328,22.242,22.2146,22.242,2014296.0
2016-05-24 10:10:00,24.33,24.36,24.33,24.33,2434080.0,22.242,22.2694,22.242,22.242,2434080.0
2016-05-24 10:15:00,24.33,24.36,24.32,24.35,1677792.0,22.242,22.2694,22.2328,22.2603,1677792.0
2016-05-24 10:20:00,24.35,24.36,24.31,24.33,1766100.0,22.2603,22.2694,22.2237,22.242,1766100.0
2016-05-24 10:25:00,24.32,24.34,24.31,24.33,1669252.0,22.2328,22.2511,22.2237,22.242,1669252.0
2016-05-24 10:30:00,24.33,24.35,24.32,24.33,1248596.0,22.242,22.2603,22.2328,22.242,1248596.0
2016-05-24 10:35:00,24.33,24.36,24.33,24.34,1278144.0,22.242,22.2694,22.242,22.2511,1278144.0
2016-05-24 10:40:00,24.34,24.36,24.34,24.35,1783048.0,22.2511,22.2694,22.2511,22.2603,1783048.0
2016-05-24 10:45:00,24.35,24.37,24.34,24.36,2041020.0,22.2603,22.2786,22.2511,22.2694,2041020.0
2016-05-24 10:50:00,24.36,24.38,24.35,24.37,1744264.0,22.2694,22.2877,22.2603,22.2786,1744264.0
2016-05-24 10:55:00,24.36,24.38,24.33,24.37,1678824.0,22.2694,22.2877,22.242,22.2786,1678824.0
2016-05-24 11:00:00,24.37,24.4,24.37,24.39,1511924.0,22.2786,22.306,22.2786,22.2968,1511924.0
2016-05-24 11:05:00,24.39,24.4,24.37,24.39,1296220.0,22.2968,22.306,22.2786,22.2968,1296220.0
2016-05-24 11:10:00,24.39,24.4,24.37,24.39,1322620.0,22.2968,22.306,22.2786,22.2968,1322620.0
2016-05-24 11:15:00,24.38,24.4,24.38,24.4,1001740.0,22.2877,22.306,22.2877,22.306,1001740.0
2016-05-24 11:20:00,24.4,24.4,24.38,24.39,1132700.0,22.306,22.306,22.2877,22.2968,1132700.0
2016-05-24 11:25:00,24.39,24.41,24.38,24.4,1251388.0,22.2968,22.3151,22.2877,22.306,1251388.0
2016-05-24 11:30:00,24.4,24.42,24.39,24.42,1260044.0,22.306,22.3243,22.2968,22.3243,1260044.0
2016-05-24 11:35:00,24.42,24.42,24.39,24.4,880792.0,22.3243,22.3243,22.2968,22.306,880792.0
2016-05-24 11:40:00,24.4,24.42,24.39,24.39,869076.0,22.306,22.3243,22.2968,22.2968,869076.0
2016-05-24 11:45:00,24.39,24.4,24.38,24.4,904088.0,22.2968,22.306,22.2877,22.306,904088.0
2016-05-24 11:50:00,24.4,24.42,24.4,24.41,999148.0,22.306,22.3243,22.306,22.3151,999148.0
2016-05-24 11:55:00,24.41,24.43,24.41,24.43,1063768.0,22.3151,22.3334,22.3151,22.3334,1063768.0
2016-05-24 12:00:00,24.43,24.43,24.41,24.41,1126608.0,22.3334,22.3334,22.3151,22.3151,1126608.0
2016-05-24 12:05:00,24.41,24.42,24.4,24.41,891936.0,22.3151,22.3243,22.306,22.3151,891936.0
2016-05-24 12:10:00,24.42,24.44,24.41,24.44,1505040.0,22.3243,22.3426,22.3151,22.3426,1505040.0
2016-05-24 12:15:00,24.44,24.44,24.42,24.43,863088.0,22.3426,22.3426,22.3243,22.3334,863088.0
2016-05-24 12:20:00,24.44,24.45,24.43,24.44,995528.0,22.3426,22.3517,22.3334,22.3426,995528.0
2016-05-24 12:25:00,24.44,24.45,24.44,24.45,1029972.0,22.3426,22.3517,22.3426,22.3517,1029972.0
2016-05-24 12:30:00,24.45,24.46,24.45,24.45,880020.0,22.3517,22.3608,22.3517,22.3517,880020.0
2016-05-24 12:35:00,24.44,24.46,24.44,24.46,676028.0,22.3426,22.3608,22.3426,22.3608,676028.0
2016-05-24 12:40:00,24.46,24.46,24.45,24.46,538060.0,22.3608,22.3608,22.3517,22.3608,538060.0
2016-05-24 12:45:00,24.46,24.46,24.45,24.46,646972.0,22.3608,22.3608,22.3517,22.3608,646972.0
2016-05-24 12:50:00,24.46,24.49,24.45,24.48,1586048.0,22.3608,22.3883,22.3517,22.3791,1586048.0
2016-05-24 12:55:00,24.48,24.49,24.47,24.49,1407576.0,22.3791,22.3883,22.37,22.3883,1407576.0
2016-05-24 13:00:00,24.49,24.5,24.49,24.49,871080.0,22.3883,22.3974,22.3883,22.3883,871080.0
2016-05-24 13:05:00,24.5,24.5,24.48,24.49,857828.0,22.3974,22.3974,22.3791,22.3883,857828.0
2016-05-24 13:10:00,24.49,24.51,24.49,24.5,2049060.0,22.3883,22.4065,22.3883,22.3974,2049060.0
2016-05-24 13:15:00,24.5,24.5,24.49,24.49,925696.0,22.3974,22.3974,22.3883,22.3883,925696.0
2016-05-24 13:20:00,24.49,24.5,24.47,24.48,1022088.0,22.3883,22.3974,22.37,22.3791,1022088.0
2016-05-24 13:25:00,24.48,24.48,24.46,24.47,956500.0,22.3791,22.3791,22.3608,22.37,956500.0
2016-05-24 13:30:00,24.47,24.49,24.45,24.45,1163076.0,22.37,22.3883,22.3517,22.3517,1163076.0
2016-05-24 13:35:00,24.45,24.45,24.42,24.43,1530688.0,22.3517,22.3517,22.3243,22.3334,1530688.0
2016-05-24 13:40:00,24.43,24.45,24.43,24.43,1065576.0,22.3334,22.3517,22.3334,22.3334,1065576.0
2016-05-24 13:45:00,24.43,24.45,24.41,24.44,962960.0,22.3334,22.3517,22.3151,22.3426,962960.0
2016-05-24 13:50:00,24.44,24.45,24.44,24.44,731644.0,22.3426,22.3517,22.3426,22.3426,731644.0
2016-05-24 13:55:00,24.44,24.45,24.43,24.44,661408.0,22.3426,22.3517,22.3334,22.3426,661408.0
2016-05-24 14:00:00,24.44,24.45,24.43,24.44,590136.0,22.3426,22.3517,22.3334,22.3426,590136.0
2016-05-24 14:05:00,24.44,24.45,24.43,24.43,727696.0,22.3426,22.3517,22.3334,22.3334,727696.0
2016-05-24 14:10:00,24.43,24.48,24.43,24.48,1122848.0,22.3334,22.3791,22.3334,22.3791,1122848.0
2016-05-24 14:15:00,24.48,24.48,24.47,24.47,892640.0,22.3791,22.3791,22.37,22.37,892640.0
2016-05-24 14:20:00,24.47,24.48,24.45,24.48,861996.0,22.37,22.3791,22.3517,22.3791,861996.0
2016-05-24 14:25:00,24.47,24.48,24.44,24.44,1008688.0,22.37,22.3791,22.3426,22.3426,1008688.0
2016-05-24 14:30:00,24.44,24.46,24.44,24.45,812036.0,22.3426,22.3608,22.3426,22.3517,812036.0
2016-05-24 14:35:00,24.45,24.45,24.43,24.45,607488.0,22.3517,22.3517,22.3334,22.3517,607488.0
2016-05-24 14:40:00,24.45,24.46,24.44,24.45,566148.0,22.3517,22.3608,22.3426,22.3517,566148.0
2016-05-24 14:45:00,24.45,24.48,24.45,24.47,1061856.0,22.3517,22.3791,22.3517,22.37,1061856.0
2016-05-24 14:50:00,24.48,24.49,24.47,24.48,1072184.0,22.3791,22.3883,22.37,22.3791,1072184.0
2016-05-24 14:55:00,24.48,24.49,24.46,24.46,863452.0,22.3791,22.3883,22.3608,22.3608,863452.0
2016-05-24 15:00:00,24.46,24.47,24.46,24.47,1102696.0,22.3608,22.37,22.3608,22.37,1102696.0
2016-05-24 15:05:00,24.46,24.47,24.45,24.46,913384.0,22.3608,22.37,22.3517,22.3608,913384.0
2016-05-24 15:10:00,24.46,24.48,24.45,24.47,1053008.0,22.3608,22.3791,22.3517,22.37,1053008.0
2016-05-24 15:15:00,24.47,24.5,24.47,24.5,1348768.0,22.37,22.3974,22.37,22.3974,1348768.0
2016-05-24 15:20:00,24.5,24.5,24.48,24.5,1412204.0,22.3974,22.3974,22.3791,22.3974,1412204.0
2016-05-24 15:25:00,24.5,24.52,24.48,24.49,2233028.0,22.3974,22.4157,22.3791,22.3883,2233028.0
2016-05-24 15:30:00,24.49,24.49,24.46,24.47,1220544.0,22.3883,22.3883,22.3608,22.37,1220544.0
2016-05-24 15:35:00,24.47,24.48,24.45,24.48,1291852.0,22.37,22.3791,22.3517,22.3791,1291852.0
2016-05-24 15:40:00,24.48,24.48,24.45,24.46,2314736.0,22.3791,22.3791,22.3517,22.3608,2314736.0
2016-05-24 15:45:00,24.46,24.48,24.46,24.47,1930824.0,22.3608,22.3791,22.3608,22.37,1930824.0
2016-05-24 15:50:00,24.47,24.5,24.47,24.49,2589448.0,22.37,22.3974,22.37,22.3883,2589448.0
2016-05-24 15:55:00,24.49,24.49,24.46,24.48,3673216.0,22.3883,22.3883,22.3608,22.3791,3673216.0
2016-05-25 09:30:00,24.67,24.67,24.53,24.55,7350992.0,22.5528,22.5528,22.4248,22.4431,7350992.0
2016-05-25 09:35:00,24.55,24.66,24.53,24.62,3592620.0,22.4431,22.5437,22.4248,22.5071,3592620.0
2016-05-25 09:40:00,24.62,24.65,24.57,24.59,2529104.0,22.5071,22.5345,22.4614,22.4797,2529104.0
2016-05-25 09:45:00,24.59,24.61,24.57,24.58,2107912.0,22.4797,22.498,22.4614,22.4705,2107912.0
2016-05-25 09:50:00,24.58,24.63,24.58,24.61,2750936.0,22.4705,22.5162,22.4705,22.498,2750936.0
2016-05-25 09:55:00,24.61,24.67,24.61,24.65,2136328.0,22.498,22.5528,22.498,22.5345,2136328.0
2016-05-25 10:00:00,24.65,24.7,24.64,24.69,2261300.0,22.5345,22.5802,22.5254,22.5711,2261300.0
2016-05-25 10:05:00,24.69,24.72,24.68,24.68,2392876.0,22.5711,22.5985,22.562,22.562,2392876.0
2016-05-25 10:10:00,24.68,24.73,24.68,24.72,2010748.0,22.562,22.6077,22.562,22.5985,2010748.0
2016-05-25 10:15:00,24.72,24.75,24.72,24.75,3201028.0,22.5985,22.6259,22.5985,22.6259,3201028.0
2016-05-25 10:20:00,24.74,24.74,24.71,24.71,2148068.0,22.6168,22.6168,22.5894,22.5894,2148068.0
2016-05-25 10:25:00,24.72,24.72,24.68,24.7,1971444.0,22.5985,22.5985,22.562,22.5802,1971444.0
2016-05-25 10:30:00,24.7,24.73,24.68,24.73,1524604.0,22.5802,22.6077,22.562,22.6077,1524604.0
2016-05-25 10:35:00,24.73,24.74,24.71,24.73,1287308.0,22.6077,22.6168,22.5894,22.6077,1287308.0
2016-05-25 10:40:00,24.73,24.75,24.73,24.75,1933236.0,22.6077,22.6259,22.6077,22.6259,1933236.0
2016-05-25 10:45:00,24.74,24.79,24.73,24.74,2921004.0,22.6168,22.6625,22.6077,22.6168,2921004.0
2016-05-25 10:50:00,24.74,24.74,24.68,24.71,2180336.0,22.6168,22.6168,22.562,22.5894,2180336.0
2016-05-25 10:55:00,24.71,24.75,24.7,24.73,1418124.0,22.5894,22.6259,22.5802,22.6077,1418124.0
2016-05-25 11:00:00,24.73,24.75,24.72,24.73,1270632.0,22.6077,22.6259,22.5985,22.6077,1270632.0
2016-05-25 11:05:00,24.73,24.74,24.7,24.71,1329340.0,22.6077,22.6168,22.5802,22.5894,1329340.0
2016-05-25 11:10:00,24.71,24.72,24.65,24.66,1837528.0,22.5894,22.5985,22.5345,22.5437,1837528.0
2016-05-25 11:15:00,24.66,24.68,24.66,24.67,1249980.0,22.5437,22.562,22.5437,22.5528,1249980.0
2016-05-25 11:20:00,24.67,24.68,24.65,24.65,1191516.0,22.5528,22.562,22.5345,22.5345,1191516.0
2016-05-25 11:25:00,24.65,24.68,24.65,24.68,1038424.0,22.5345,22.562,22.5345,22.562,1038424.0
2016-05-25 11:30:00,24.68,24.69,24.67,24.68,996224.0,22.562,22.5711,22.5528,22.562,996224.0
2016-05-25 11:35:00,24.68,24.71,24.68,24.69,1030108.0,22.562,22.5894,22.562,22.5711,1030108.0
2016-05-25 11:40:00,24.69,24.71,24.68,24.7,840316.0,22.5711,22.5894,22.562,22.5802,840316.0
2016-05-25 11:45:00,24.7,24.72,24.7,24.71,809660.0,22.5802,22.5985,22.5802,22.5894,809660.0
2016-05-25 11:50:00,24.71,24.73,24.7,24.72,672104.0,22.5894,22.6077,22.5802,22.5985,672104.0
2016-05-25 11:55:00,24.72,24.76,24.72,24.75,1839368.0,22.5985,22.6351,22.5985,22.6259,1839368.0
2016-05-25 12:00:00,24.75,24.77,24.74,24.77,1923888.0,22.6259,22.6442,22.6168,22.6442,1923888.0
2016-05-25 12:05:00,24.77,24.79,24.76,24.77,1286968.0,22.6442,22.6625,22.6351,22.6442,1286968.0
2016-05-25 12:10:00,24.77,24.78,24.75,24.76,1181296.0,22.6442,22.6534,22.6259,22.6351,1181296.0
2016-05-25 12:15:00,24.76,24.79,24.76,24.77,1004360.0,22.6351,22.6625,22.6351,22.6442,1004360.0
2016-05-25 12:20:00,24.77,24.81,24.76,24.81,1654972.0,22.6442,22.6808,22.6351,22.6808,1654972.0
2016-05-25 12:25:00,24.81,24.82,24.8,24.81,1049680.0,22.6808,22.6899,22.6717,22.6808,1049680.0
2016-05-25 12:30:00,24.81,24.82,24.8,24.81,922448.0,22.6808,22.6899,22.6717,22.6808,922448.0
2016-05-25 12:35:00,24.81,24.81,24.79,24.8,917820.0,22.6808,22.6808,22.6625,22.6717,917820.0
2016-05-25 12:40:00,24.8,24.83,24.8,24.82,884872.0,22.6717,22.6991,22.6717,22.6899,884872.0
2016-05-25 12:45:00,24.82,24.85,24.82,24.84,1089192.0,22.6899,22.7174,22.6899,22.7082,1089192.0
2016-05-25 12:50:00,24.84,24.87,24.84,24.86,1614520.0,22.7082,22.7356,22.7082,22.7265,1614520.0
2016-05-25 12:55:00,24.86,24.87,24.85,24.87,840520.0,22.7265,22.7356,22.7174,22.7356,840520.0
2016-05-25 13:00:00,24.87,24.93,24.86,24.93,3073712.0,22.7356,22.7905,22.7265,22.7905,3073712.0
2016-05-25 13:05:00,24.92,24.93,24.89,24.89,2309772.0,22.7814,22.7905,22.7539,22.7539,2309772.0
2016-05-25 13:10:00,24.9,24.91,24.89,24.9,1493632.0,22.7631,22.7722,22.7539,22.7631,1493632.0
2016-05-25 13:15:00,24.9,24.91,24.88,24.89,1056120.0,22.7631,22.7722,22.7448,22.7539,1056120.0
2016-05-25 13:20:00,24.89,24.89,24.86,24.88,1692308.0,22.7539,22.7539,22.7265,22.7448,1692308.0
2016-05-25 13:25:00,24.88,24.9,24.87,24.89,886540.0,22.7448,22.7631,22.7356,22.7539,886540.0
2016-05-25 13:30:00,24.89,24.91,24.89,24.9,1304816.0,22.7539,22.7722,22.7539,22.7631,1304816.0
2016-05-25 13:35:00,24.91,24.92,24.9,24.91,1084112.0,22.7722,22.7814,22.7631,22.7722,1084112.0
2016-05-25 13:40:00,24.91,24.91,24.88,24.89,962340.0,22.7722,22.7722,22.7448,22.7539,962340.0
2016-05-25 13:45:00,24.89,24.9,24.86,24.87,1038724.0,22.7539,22.7631,22.7265,22.7356,1038724.0
2016-05-25 13:50:00,24.87,24.89,24.87,24.89,1057860.0,22.7356,22.7539,22.7356,22.7539,1057860.0
2016-05-25 13:55:00,24.89,24.9,24.88,24.88,676632.0,22.7539,22.7631,22.7448,22.7448,676632.0
2016-05-25 14:00:00,24.89,24.89,24.85,24.85,1257432.0,22.7539,22.7539,22.7174,22.7174,1257432.0
2016-05-25 14:05:00,24.86,24.86,24.84,24.86,1423472.0,22.7265,22.7265,22.7082,22.7265,1423472.0
2016-05-25 14:10:00,24.86,24.86,24.84,24.84,1064792.0,22.7265,22.7265,22.7082,22.7082,1064792.0
2016-05-25 14:15:00,24.85,24.86,24.84,24.85,1084632.0,22.7174,22.7265,22.7082,22.7174,1084632.0
2016-05-25 14:20:00,24.85,24.86,24.83,24.84,710592.0,22.7174,22.7265,22.6991,22.7082,710592.0
2016-05-25 14:25:00,24.84,24.86,24.84,24.84,893364.0,22.7082,22.7265,22.7082,22.7082,893364.0
2016-05-25 14:30:00,24.84,24.86,24.83,24.86,732748.0,22.7082,22.7265,22.6991,22.7265,732748.0
2016-05-25 14:35:00,24.86,24.87,24.85,24.86,1075168.0,22.7265,22.7356,22.7174,22.7265,1075168.0
2016-05-25 14:40:00,24.86,24.87,24.85,24.87,767028.0,22.7265,22.7356,22.7174,22.7356,767028.0
2016-05-25 14:45:00,24.87,24.9,24.86,24.87,1540760.0,22.7356,22.7631,22.7265,22.7356,1540760.0
2016-05-25 14:50:00,24.87,24.87,24.83,24.83,1874264.0,22.7356,22.7356,22.6991,22.6991,1874264.0
2016-05-25 14:55:00,24.83,24.86,24.83,24.83,1192636.0,22.6991,22.7265,22.6991,22.6991,1192636.0
2016-05-25 15:00:00,24.83,24.85,24.81,24.81,1158588.0,22.6991,22.7174,22.6808,22.6808,1158588.0
2016-05-25 15:05:00,24.81,24.82,24.79,24.82,1622376.0,22.6808,22.6899,22.6625,22.6899,1622376.0
2016-05-25 15:10:00,24.82,24.82,24.8,24.81,918948.0,22.6899,22.6899,22.6717,22.6808,918948.0
2016-05-25 15:15:00,24.81,24.85,24.81,24.84,1420232.0,22.6808,22.7174,22.6808,22.7082,1420232.0
2016-05-25 15:20:00,24.85,24.86,24.84,24.85,1254080.0,22.7174,22.7265,22.7082,22.7174,1254080.0
2016-05-25 15:25:00,24.85,24.89,24.85,24.89,1894388.0,22.7174,22.7539,22.7174,22.7539,1894388.0
2016-05-25 15:30:00,24.89,24.91,24.88,24.89,2046524.0,22.7539,22.7722,22.7448,22.7539,2046524.0
2016-05-25 15:35:00,24.89,24.9,24.89,24.89,1173908.0,22.7539,22.7631,22.7539,22.7539,1173908.0
2016-05-25 15:40:00,24.89,24.91,24.88,24.91,1941540.0,22.7539,22.7722,22.7448,22.7722,1941540.0
2016-05-25 15:45:00,24.91,24.91,24.87,24.89,1754944.0,22.7722,22.7722,22.7356,22.7539,1754944.0
2016-05-25 15:50:00,24.89,24.92,24.89,24.91,2601032.0,22.7539,22.7814,22.7539,22.7722,2601032.0
2016-05-25 15:55:00,24.91,24.93,24.9,24.9,4659084.0,22.7722,22.7905,22.7631,22.7631,4659084.0
2016-05-26 09:30:00,24.92,24.98,24.88,24.89,7910056.0,22.7814,22.8362,22.7448,22.7539,7910056.0
2016-05-26 09:35:00,24.89,24.89,24.69,24.75,8301744.0,22.7539,22.7539,22.5711,22.6259,8301744.0
2016-05-26 09:40:00,24.75,24.86,24.72,24.84,4360920.0,22.6259,22.7265,22.5985,22.7082,4360920.0
2016-05-26 09:45:00,24.84,24.85,24.78,24.81,2981000.0,22.7082,22.7174,22.6534,22.6808,2981000.0
2016-05-26 09:50:00,24.81,24.83,24.71,24.71,3084860.0,22.6808,22.6991,22.5894,22.5894,3084860.0
2016-05-26 09:55:00,24.71,24.77,24.66,24.77,4372524.0,22.5894,22.6442,22.5437,22.6442,4372524.0
2016-05-26 10:00:00,24.77,24.81,24.75,24.78,3243208.0,22.6442,22.6808,22.6259,22.6534,3243208.0
2016-05-26 10:05:00,24.78,24.79,24.75,24.78,1716672.0,22.6534,22.6625,22.6259,22.6534,1716672.0
2016-05-26 10:10:00,24.78,24.83,24.78,24.8,1666720.0,22.6534,22.6991,22.6534,22.6717,1666720.0
2016-05-26 10:15:00,24.81,24.87,24.8,24.85,1987480.0,22.6808,22.7356,22.6717,22.7174,1987480.0
2016-05-26 10:20:00,24.85,24.86,24.83,24.84,1363340.0,22.7174,22.7265,22.6991,22.7082,1363340.0
2016-05-26 10:25:00,24.84,24.86,24.81,24.82,1239772.0,22.7082,22.7265,22.6808,22.6899,1239772.0
2016-05-26 10:30:00,24.82,24.86,24.81,24.83,1325672.0,22.6899,22.7265,22.6808,22.6991,1325672.0
2016-05-26 10:35:00,24.83,24.84,24.81,24.83,1026560.0,22.6991,22.7082,22.6808,22.6991,1026560.0
2016-05-26 10:40:00,24.83,24.84,24.78,24.79,1228616.0,22.6991,22.7082,22.6534,22.6625,1228616.0
2016-05-26 10:45:00,24.79,24.8,24.75,24.76,1839076.0,22.6625,22.6717,22.6259,22.6351,1839076.0
2016-05-26 10:50:00,24.76,24.79,24.75,24.78,1325392.0,22.6351,22.6625,22.6259,22.6534,1325392.0
2016-05-26 10:55:00,24.78,24.78,24.74,24.74,1353580.0,22.6534,22.6534,22.6168,22.6168,1353580.0
2016-05-26 11:00:00,24.74,24.81,24.73,24.79,2109656.0,22.6168,22.6808,22.6077,22.6625,2109656.0
2016-05-26 11:05:00,24.79,24.81,24.77,24.81,1030836.0,22.6625,22.6808,22.6442,22.6808,1030836.0
2016-05-26 11:10:00,24.81,24.85,24.81,24.84,1500444.0,22.6808,22.7174,22.6808,22.7082,1500444.0
2016-05-26 11:15:00,24.84,24.85,24.82,24.83,958544.0,22.7082,22.7174,22.6899,22.6991,958544.0
2016-05-26 11:20:00,24.83,24.83,24.77,24.8,1749900.0,22.6991,22.6991,22.6442,22.6717,1749900.0
2016-05-26 11:25:00,24.81,24.84,24.79,24.84,1110492.0,22.6808,22.7082,22.6625,22.7082,1110492.0
2016-05-26 11:30:00,24.84,24.85,24.82,24.85,1176904.0,22.7082,22.7174,22.6899,22.7174,1176904.0
2016-05-26 11:35:00,24.85,24.86,24.83,24.84,951780.0,22.7174,22.7265,22.6991,22.7082,951780.0
2016-05-26 11:40:00,24.84,24.85,24.83,24.85,1026408.0,22.7082,22.7174,22.6991,22.7174,1026408.0
2016-05-26 11:45:00,24.85,24.85,24.79,24.79,1481916.0,22.7174,22.7174,22.6625,22.6625,1481916.0
2016-05-26 11:50:00,24.79,24.81,24.78,24.81,1104636.0,22.6625,22.6808,22.6534,22.6808,1104636.0
2016-05-26 11:55:00,24.81,24.83,24.8,24.82,719788.0,22.6808,22.6991,22.6717,22.6899,719788.0
2016-05-26 12:00:00,24.82,24.84,24.81,24.81,1152840.0,22.6899,22.7082,22.6808,22.6808,1152840.0
2016-05-26 12:05:00,24.81,24.85,24.81,24.83,932480.0,22.6808,22.7174,22.6808,22.6991,932480.0
2016-05-26 12:10:00,24.83,24.85,24.83,24.83,912128.0,22.6991,22.7174,22.6991,22.6991,912128.0
2016-05-26 12:15:00,24.83,24.84,24.82,24.83,420936.0,22.6991,22.7082,22.6899,22.6991,420936.0
2016-05-26 12:20:00,24.82,24.83,24.8,24.82,589112.0,22.6899,22.6991,22.6717,22.6899,589112.0
2016-05-26 12:25:00,24.82,24.83,24.8,24.82,1107028.0,22.6899,22.6991,22.6717,22.6899,1107028.0
2016-05-26 12:30:00,24.82,24.87,24.82,24.86,1369244.0,22.6899,22.7356,22.6899,22.7265,1369244.0
2016-05-26 12:35:00,24.86,24.91,24.86,24.91,1426904.0,22.7265,22.7722,22.7265,22.7722,1426904.0
2016-05-26 12:40:00,24.91,24.92,24.9,24.91,1070964.0,22.7722,22.7814,22.7631,22.7722,1070964.0
2016-05-26 12:45:00,24.91,24.91,24.88,24.91,989444.0,22.7722,22.7722,22.7448,22.7722,989444.0
2016-05-26 12:50:00,24.91,24.91,24.89,24.89,825296.0,22.7722,22.7722,22.7539,22.7539,825296.0
2016-05-26 12:55:00,24.89,24.9,24.89,24.9,728492.0,22.7539,22.7631,22.7539,22.7631,728492.0
2016-05-26 13:00:00,24.9,24.93,24.9,24.93,1000108.0,22.7631,22.7905,22.7631,22.7905,1000108.0
2016-05-26 13:05:00,24.93,24.96,24.92,24.96,1205628.0,22.7905,22.8179,22.7814,22.8179,1205628.0
2016-05-26 13:10:00,24.96,24.96,24.93,24.95,1131636.0,22.8179,22.8179,22.7905,22.8088,1131636.0
2016-05-26 13:15:00,24.95,25.0,24.95,24.98,2857704.0,22.8088,22.8545,22.8088,22.8362,2857704.0
2016-05-26 13:20:00,24.98,24.99,24.96,24.97,1070288.0,22.8362,22.8453,22.8179,22.8271,1070288.0
2016-05-26 13:25:00,24.97,25.0,24.96,25.0,1262152.0,22.8271,22.8545,22.8179,22.8545,1262152.0
2016-05-26 13:30:00,25.0,25.0,24.98,24.99,1557064.0,22.8545,22.8545,22.8362,22.8453,1557064.0
2016-05-26 13:35:00,24.99,24.99,24.96,24.97,684680.0,22.8453,22.8453,22.8179,22.8271,684680.0
2016-05-26 13:40:00,24.97,24.99,24.96,24.99,950104.0,22.8271,22.8453,22.8179,22.8453,950104.0
2016-05-26 13:45:00,24.99,25.04,24.98,25.03,4554156.0,22.8453,22.8911,22.8362,22.8819,4554156.0
2016-05-26 13:50:00,25.03,25.07,25.0,25.06,2305204.0,22.8819,22.9185,22.8545,22.9093,2305204.0
2016-05-26 13:55:00,25.06,25.07,25.03,25.04,1622460.0,22.9093,22.9185,22.8819,22.8911,1622460.0
2016-05-26 14:00:00,25.04,25.08,25.03,25.07,1528396.0,22.8911,22.9276,22.8819,22.9185,1528396.0
2016-05-26 14:05:00,25.08,25.08,25.03,25.06,1895748.0,22.9276,22.9276,22.8819,22.9093,1895748.0
2016-05-26 14:10:00,25.06,25.09,25.06,25.08,1492836.0,22.9093,22.9368,22.9093,22.9276,1492836.0
2016-05-26 14:15:00,25.08,25.1,25.07,25.09,1068284.0,22.9276,22.9459,22.9185,22.9368,1068284.0
2016-05-26 14:20:00,25.09,25.12,25.09,25.12,1750540.0,22.9368,22.9642,22.9368,22.9642,1750540.0
2016-05-26 14:25:00,25.12,25.12,25.07,25.09,1766116.0,22.9642,22.9642,22.9185,22.9368,1766116.0
2016-05-26 14:30:00,25.09,25.1,25.09,25.09,784260.0,22.9368,22.9459,22.9368,22.9368,784260.0
2016-05-26 14:35:00,25.1,25.1,25.05,25.07,1692476.0,22.9459,22.9459,22.9002,22.9185,1692476.0
2016-05-26 14:40:00,25.07,25.08,25.06,25.06,852344.0,22.9185,22.9276,22.9093,22.9093,852344.0
2016-05-26 14:45:00,25.06,25.08,25.05,25.06,1040124.0,22.9093,22.9276,22.9002,22.9093,1040124.0
2016-05-26 14:50:00,25.06,25.08,25.05,25.08,721884.0,22.9093,22.9276,22.9002,22.9276,721884.0
2016-05-26 14:55:00,25.07,25.08,25.06,25.08,764384.0,22.9185,22.9276,22.9093,22.9276,764384.0
2016-05-26 15:00:00,25.08,25.1,25.07,25.09,874464.0,22.9276,22.9459,22.9185,22.9368,874464.0
2016-05-26 15:05:00,25.09,25.11,25.09,25.09,1012108.0,22.9368,22.9551,22.9368,22.9368,1012108.0
2016-05-26 15:10:00,25.09,25.11,25.08,25.11,1547108.0,22.9368,22.9551,22.9276,22.9551,1547108.0
2016-05-26 15:15:00,25.11,25.15,25.1,25.15,2817172.0,22.9551,22.9916,22.9459,22.9916,2817172.0
2016-05-26 15:20:00,25.15,25.18,25.15,25.17,2156260.0,22.9916,23.019,22.9916,23.0099,2156260.0
2016-05-26 15:25:00,25.17,25.18,25.15,25.15,1936804.0,23.0099,23.019,22.9916,22.9916,1936804.0
2016-05-26 15:30:00,25.15,25.16,25.14,25.15,1394564.0,22.9916,23.0008,22.9825,22.9916,1394564.0
2016-05-26 15:35:00,25.15,25.15,25.14,25.15,1283076.0,22.9916,22.9916,22.9825,22.9916,1283076.0
2016-05-26 15:40:00,25.15,25.17,25.15,25.15,1590976.0,22.9916,23.0099,22.9916,22.9916,1590976.0
2016-05-26 15:45:00,25.15,25.15,25.12,25.12,1826876.0,22.9916,22.9916,22.9642,22.9642,1826876.0
2016-05-26 15:50:00,25.12,25.12,25.1,25.1,2481628.0,22.9642,22.9642,22.9459,22.9459,2481628.0
2016-05-26 15:55:00,25.1,25.11,25.09,25.11,4335828.0,22.9459,22.9551,22.9368,22.9551,4335828.0
2016-05-27 09:30:00,24.86,24.93,24.81,24.89,9420580.0,22.7265,22.7905,22.6808,22.7539,9420580.0
2016-05-27 09:35:00,24.9,24.95,24.86,24.86,5511108.0,22.7631,22.8088,22.7265,22.7265,5511108.0
2016-05-27 09:40:00,24.86,24.92,24.84,24.92,3589380.0,22.7265,22.7814,22.7082,22.7814,3589380.0
2016-05-27 09:45:00,24.92,24.95,24.9,24.93,3222440.0,22.7814,22.8088,22.7631,22.7905,3222440.0
2016-05-27 09:50:00,24.93,25.0,24.93,24.96,2959580.0,22.7905,22.8545,22.7905,22.8179,2959580.0
2016-05-27 09:55:00,24.96,25.02,24.94,25.01,2814744.0,22.8179,22.8728,22.7996,22.8636,2814744.0
2016-05-27 10:00:00,25.01,25.05,25.0,25.05,3084084.0,22.8636,22.9002,22.8545,22.9002,3084084.0
2016-05-27 10:05:00,25.05,25.1,25.04,25.09,3578336.0,22.9002,22.9459,22.8911,22.9368,3578336.0
2016-05-27 10:10:00,25.09,25.12,25.06,25.06,3419376.0,22.9368,22.9642,22.9093,22.9093,3419376.0
2016-05-27 10:15:00,25.06,25.08,25.01,25.01,2811244.0,22.9093,22.9276,22.8636,22.8636,2811244.0
2016-05-27 10:20:00,25.01,25.01,24.96,24.98,3903592.0,22.8636,22.8636,22.8179,22.8362,3903592.0
2016-05-27 10:25:00,24.98,25.0,24.97,24.99,1411376.0,22.8362,22.8545,22.8271,22.8453,1411376.0
2016-05-27 10:30:00,24.99,25.02,24.99,25.0,1639472.0,22.8453,22.8728,22.8453,22.8545,1639472.0
2016-05-27 10:35:00,25.0,25.02,25.0,25.02,1251856.0,22.8545,22.8728,22.8545,22.8728,1251856.0
2016-05-27 10:40:00,25.02,25.02,24.98,25.0,1311392.0,22.8728,22.8728,22.8362,22.8545,1311392.0
2016-05-27 10:45:00,25.0,25.0,24.97,24.97,1092484.0,22.8545,22.8545,22.8271,22.8271,1092484.0
2016-05-27 10:50:00,24.97,24.97,24.93,24.95,1819508.0,22.8271,22.8271,22.7905,22.8088,1819508.0
2016-05-27 10:55:00,24.95,24.97,24.94,24.97,1357708.0,22.8088,22.8271,22.7996,22.8271,1357708.0
2016-05-27 11:00:00,24.97,24.97,24.93,24.95,1455824.0,22.8271,22.8271,22.7905,22.8088,1455824.0
2016-05-27 11:05:00,24.95,24.95,24.93,24.95,1306508.0,22.8088,22.8088,22.7905,22.8088,1306508.0
2016-05-27 11:10:00,24.95,24.98,24.94,24.98,1563080.0,22.8088,22.8362,22.7996,22.8362,1563080.0
2016-05-27 11:15:00,24.97,24.98,24.95,24.96,1166404.0,22.8271,22.8362,22.8088,22.8179,1166404.0
2016-05-27 11:20:00,24.96,24.99,24.96,24.98,916208.0,22.8179,22.8453,22.8179,22.8362,916208.0
2016-05-27 11:25:00,24.98,25.01,24.98,25.0,1426108.0,22.8362,22.8636,22.8362,22.8545,1426108.0
2016-05-27 11:30:00,25.0,25.02,24.98,25.01,1798172.0,22.8545,22.8728,22.8362,22.8636,1798172.0
2016-05-27 11:35:00,25.01,25.02,25.0,25.02,1096696.0,22.8636,22.8728,22.8545,22.8728,1096696.0
2016-05-27 11:40:00,25.02,25.04,25.02,25.04,1093828.0,22.8728,22.8911,22.8728,22.8911,1093828.0
2016-05-27 11:45:00,25.04,25.05,25.01,25.02,1405012.0,22.8911,22.9002,22.8636,22.8728,1405012.0
2016-05-27 11:50:00,25.01,25.02,24.99,25.0,1226080.0,22.8636,22.8728,22.8453,22.8545,1226080.0
2016-05-27 11:55:00,25.0,25.01,24.99,24.99,848308.0,22.8545,22.8636,22.8453,22.8453,848308.0
2016-05-27 12:00:00,24.99,25.0,24.99,25.0,877212.0,22.8453,22.8545,22.8453,22.8545,877212.0
2016-05-27 12:05:00,25.0,25.0,24.99,25.0,584384.0,22.8545,22.8545,22.8453,22.8545,584384.0
2016-05-27 12:10:00,25.0,25.0,24.99,25.0,750652.0,22.8545,22.8545,22.8453,22.8545,750652.0
2016-05-27 12:15:00,25.0,25.0,24.98,24.99,738612.0,22.8545,22.8545,22.8362,22.8453,738612.0
2016-05-27 12:20:00,24.99,25.0,24.98,24.99,1101416.0,22.8453,22.8545,22.8362,22.8453,1101416.0
2016-05-27 12:25:00,24.99,25.0,24.99,25.0,725332.0,22.8453,22.8545,22.8453,22.8545,725332.0
2016-05-27 12:30:00,25.0,25.0,24.99,24.99,722672.0,22.8545,22.8545,22.8453,22.8453,722672.0
2016-05-27 12:35:00,24.99,25.0,24.98,24.99,1257608.0,22.8453,22.8545,22.8362,22.8453,1257608.0
2016-05-27 12:40:00,24.99,25.0,24.98,25.0,818268.0,22.8453,22.8545,22.8362,22.8545,818268.0
2016-05-27 12:45:00,25.0,25.0,24.98,24.98,538640.0,22.8545,22.8545,22.8362,22.8362,538640.0
2016-05-27 12:50:00,24.98,25.0,24.98,24.99,585536.0,22.8362,22.8545,22.8362,22.8453,585536.0
2016-05-27 12:55:00,24.99,25.0,24.99,25.0,695364.0,22.8453,22.8545,22.8453,22.8545,695364.0
2016-05-27 13:00:00,25.0,25.0,24.99,25.0,682976.0,22.8545,22.8545,22.8453,22.8545,682976.0
2016-05-27 13:05:00,25.0,25.0,24.98,24.98,820700.0,22.8545,22.8545,22.8362,22.8362,820700.0
2016-05-27 13:10:00,24.98,24.98,24.98,24.98,859836.0,22.8362,22.8362,22.8362,22.8362,859836.0
2016-05-27 13:15:00,24.98,24.98,24.97,24.98,1106164.0,22.8362,22.8362,22.8271,22.8362,1106164.0
2016-05-27 13:20:00,24.98,25.0,24.97,24.99,1043000.0,22.8362,22.8545,22.8271,22.8453,1043000.0
2016-05-27 13:25:00,24.99,25.0,24.99,25.0,605912.0,22.8453,22.8545,22.8453,22.8545,605912.0
2016-05-27 13:30:00,25.0,25.01,24.99,25.0,897740.0,22.8545,22.8636,22.8453,22.8545,897740.0
2016-05-27 13:35:00,25.0,25.0,24.98,24.98,957184.0,22.8545,22.8545,22.8362,22.8362,957184.0
2016-05-27 13:40:00,24.98,25.0,24.98,25.0,896848.0,22.8362,22.8545,22.8362,22.8545,896848.0
2016-05-27 13:45:00,25.0,25.0,24.98,24.98,1181732.0,22.8545,22.8545,22.8362,22.8362,1181732.0
2016-05-27 13:50:00,24.98,25.0,24.98,24.99,745884.0,22.8362,22.8545,22.8362,22.8453,745884.0
2016-05-27 13:55:00,24.99,24.99,24.95,24.96,1196644.0,22.8453,22.8453,22.8088,22.8179,1196644.0
2016-05-27 14:00:00,24.96,24.96,24.94,24.96,1240460.0,22.8179,22.8179,22.7996,22.8179,1240460.0
2016-05-27 14:05:00,24.96,24.98,24.95,24.96,751104.0,22.8179,22.8362,22.8088,22.8179,751104.0
2016-05-27 14:10:00,24.96,24.99,24.95,24.98,902792.0,22.8179,22.8453,22.8088,22.8362,902792.0
2016-05-27 14:15:00,24.98,24.99,24.97,24.99,721852.0,22.8362,22.8453,22.8271,22.8453,721852.0
2016-05-27 14:20:00,24.99,25.0,24.99,24.99,657344.0,22.8453,22.8545,22.8453,22.8453,657344.0
2016-05-27 14:25:00,24.99,25.0,24.98,25.0,930752.0,22.8453,22.8545,22.8362,22.8545,930752.0
2016-05-27 14:30:00,25.0,25.0,24.98,25.0,653312.0,22.8545,22.8545,22.8362,22.8545,653312.0
2016-05-27 14:35:00,25.0,25.0,24.98,24.99,833620.0,22.8545,22.8545,22.8362,22.8453,833620.0
2016-05-27 14:40:00,24.99,25.0,24.99,25.0,456556.0,22.8453,22.8545,22.8453,22.8545,456556.0
2016-05-27 14:45:00,25.0,25.0,25.0,25.0,971836.0,22.8545,22.8545,22.8545,22.8545,971836.0
2016-05-27 14:50:00,25.0,25.01,24.99,25.0,726824.0,22.8545,22.8636,22.8453,22.8545,726824.0
2016-05-27 14:55:00,25.0,25.02,25.0,25.02,1127780.0,22.8545,22.8728,22.8545,22.8728,1127780.0
2016-05-27 15:00:00,25.02,25.02,25.0,25.0,1094328.0,22.8728,22.8728,22.8545,22.8545,1094328.0
2016-05-27 15:05:00,25.0,25.01,25.0,25.0,612444.0,22.8545,22.8636,22.8545,22.8545,612444.0
2016-05-27 15:10:00,25.0,25.01,25.0,25.01,611464.0,22.8545,22.8636,22.8545,22.8636,611464.0
2016-05-27 15:15:00,25.01,25.01,25.0,25.01,901016.0,22.8636,22.8636,22.8545,22.8636,901016.0
2016-05-27 15:20:00,25.01,25.02,25.0,25.0,901692.0,22.8636,22.8728,22.8545,22.8545,901692.0
2016-05-27 15:25:00,25.0,25.0,24.98,25.0,1251856.0,22.8545,22.8545,22.8362,22.8545,1251856.0
2016-05-27 15:30:00,25.0,25.04,25.0,25.04,1165384.0,22.8545,22.8911,22.8545,22.8911,1165384.0
2016-05-27 15:35:00,25.04,25.05,25.03,25.04,1427460.0,22.8911,22.9002,22.8819,22.8911,1427460.0
2016-05-27 15:40:00,25.04,25.05,25.03,25.05,1061272.0,22.8911,22.9002,22.8819,22.9002,1061272.0
2016-05-27 15:45:00,25.05,25.06,25.04,25.05,1598008.0,22.9002,22.9093,22.8911,22.9002,1598008.0
2016-05-27 15:50:00,25.07,25.08,25.05,25.06,2456128.0,22.9185,22.9276,22.9002,22.9093,2456128.0
2016-05-27 15:55:00,25.06,25.09,25.04,25.09,5421876.0,22.9093,22.9368,22.8911,22.9368,5421876.0
2016-05-31 09:30:00,24.9,25.03,24.89,25.01,6633768.0,22.7631,22.8819,22.7539,22.8636,6633768.0
2016-05-31 09:35:00,25.01,25.08,24.99,25.0,4781800.0,22.8636,22.9276,22.8453,22.8545,4781800.0
2016-05-31 09:40:00,25.0,25.06,24.94,25.04,3706424.0,22.8545,22.9093,22.7996,22.8911,3706424.0
2016-05-31 09:45:00,25.04,25.09,25.02,25.09,2462616.0,22.8911,22.9368,22.8728,22.9368,2462616.0
2016-05-31 09:50:00,25.09,25.1,25.05,25.07,2232132.0,22.9368,22.9459,22.9002,22.9185,2232132.0
2016-05-31 09:55:00,25.07,25.08,25.03,25.04,2119916.0,22.9185,22.9276,22.8819,22.8911,2119916.0
2016-05-31 10:00:00,25.04,25.07,25.03,25.06,1657004.0,22.8911,22.9185,22.8819,22.9093,1657004.0
2016-05-31 10:05:00,25.06,25.06,24.99,25.0,1595092.0,22.9093,22.9093,22.8453,22.8545,1595092.0
2016-05-31 10:10:00,25.0,25.02,24.98,25.0,1394540.0,22.8545,22.8728,22.8362,22.8545,1394540.0
2016-05-31 10:15:00,25.0,25.01,24.97,24.97,1557984.0,22.8545,22.8636,22.8271,22.8271,1557984.0
2016-05-31 10:20:00,24.97,24.97,24.95,24.97,1769488.0,22.8271,22.8271,22.8088,22.8271,1769488.0
2016-05-31 10:25:00,24.97,25.02,24.97,24.97,1763940.0,22.8271,22.8728,22.8271,22.8271,1763940.0
2016-05-31 10:30:00,24.98,25.0,24.97,24.99,1282496.0,22.8362,22.8545,22.8271,22.8453,1282496.0
2016-05-31 10:35:00,24.99,25.0,24.95,24.97,1489248.0,22.8453,22.8545,22.8088,22.8271,1489248.0
2016-05-31 10:40:00,24.97,24.99,24.95,24.99,2654980.0,22.8271,22.8453,22.8088,22.8453,2654980.0
2016-05-31 10:45:00,24.99,25.0,24.97,24.99,1714796.0,22.8453,22.8545,22.8271,22.8453,1714796.0
2016-05-31 10:50:00,24.99,24.99,24.98,24.98,1026592.0,22.8453,22.8453,22.8362,22.8362,1026592.0
2016-05-31 10:55:00,24.98,24.99,24.97,24.97,1378564.0,22.8362,22.8453,22.8271,22.8271,1378564.0
2016-05-31 11:00:00,24.97,24.98,24.95,24.96,1256680.0,22.8271,22.8362,22.8088,22.8179,1256680.0
2016-05-31 11:05:00,24.96,25.0,24.96,24.99,2361604.0,22.8179,22.8545,22.8179,22.8453,2361604.0
2016-05-31 11:10:00,24.99,25.02,24.98,25.01,2807944.0,22.8453,22.8728,22.8362,22.8636,2807944.0
2016-05-31 11:15:00,25.01,25.03,25.0,25.01,1346588.0,22.8636,22.8819,22.8545,22.8636,1346588.0
2016-05-31 11:20:00,25.01,25.01,24.98,25.0,1033120.0,22.8636,22.8636,22.8362,22.8545,1033120.0
2016-05-31 11:25:00,25.0,25.01,24.99,24.99,786556.0,22.8545,22.8636,22.8453,22.8453,786556.0
2016-05-31 11:30:00,24.99,25.01,24.99,25.0,757936.0,22.8453,22.8636,22.8453,22.8545,757936.0
2016-05-31 11:35:00,25.0,25.01,24.98,24.99,1047288.0,22.8545,22.8636,22.8362,22.8453,1047288.0
2016-05-31 11:40:00,24.99,25.0,24.99,25.0,482488.0,22.8453,22.8545,22.8453,22.8545,482488.0
2016-05-31 11:45:00,25.0,25.0,24.99,25.0,523892.0,22.8545,22.8545,22.8453,22.8545,523892.0
2016-05-31 11:50:00,25.0,25.0,24.98,24.99,525940.0,22.8545,22.8545,22.8362,22.8453,525940.0
2016-05-31 11:55:00,24.99,24.99,24.96,24.97,657980.0,22.8453,22.8453,22.8179,22.8271,657980.0
2016-05-31 12:00:00,24.97,24.97,24.95,24.95,2843252.0,22.8271,22.8271,22.8088,22.8088,2843252.0
2016-05-31 12:05:00,24.95,24.95,24.92,24.94,1817724.0,22.8088,22.8088,22.7814,22.7996,1817724.0
2016-05-31 12:10:00,24.93,24.96,24.93,24.95,859092.0,22.7905,22.8179,22.7905,22.8088,859092.0
2016-05-31 12:15:00,24.95,24.95,24.9,24.91,1353216.0,22.8088,22.8088,22.7631,22.7722,1353216.0
2016-05-31 12:20:00,24.91,24.93,24.9,24.92,702208.0,22.7722,22.7905,22.7631,22.7814,702208.0
2016-05-31 12:25:00,24.92,24.93,24.9,24.91,947936.0,22.7814,22.7905,22.7631,22.7722,947936.0
2016-05-31 12:30:00,24.91,24.93,24.9,24.93,1255820.0,22.7722,22.7905,22.7631,22.7905,1255820.0
2016-05-31 12:35:00,24.93,24.94,24.92,24.93,1301404.0,22.7905,22.7996,22.7814,22.7905,1301404.0
2016-05-31 12:40:00,24.93,24.94,24.92,24.94,866940.0,22.7905,22.7996,22.7814,22.7996,866940.0
2016-05-31 12:45:00,24.94,24.95,24.93,24.94,822904.0,22.7996,22.8088,22.7905,22.7996,822904.0
2016-05-31 12:50:00,24.94,24.95,24.93,24.93,560184.0,22.7996,22.8088,22.7905,22.7905,560184.0
2016-05-31 12:55:00,24.93,24.95,24.92,24.95,758528.0,22.7905,22.8088,22.7814,22.8088,758528.0
2016-05-31 13:00:00,24.95,24.96,24.93,24.96,711316.0,22.8088,22.8179,22.7905,22.8179,711316.0
2016-05-31 13:05:00,24.96,24.96,24.92,24.92,1179984.0,22.8179,22.8179,22.7814,22.7814,1179984.0
2016-05-31 13:10:00,24.92,24.94,24.92,24.93,772924.0,22.7814,22.7996,22.7814,22.7905,772924.0
2016-05-31 13:15:00,24.93,24.94,24.93,24.94,610960.0,22.7905,22.7996,22.7905,22.7996,610960.0
2016-05-31 13:20:00,24.94,24.96,24.93,24.94,673996.0,22.7996,22.8179,22.7905,22.7996,673996.0
2016-05-31 13:25:00,24.94,24.96,24.94,24.96,530628.0,22.7996,22.8179,22.7996,22.8179,530628.0
2016-05-31 13:30:00,24.96,24.97,24.96,24.96,795308.0,22.8179,22.8271,22.8179,22.8179,795308.0
2016-05-31 13:35:00,24.96,24.96,24.95,24.95,752356.0,22.8179,22.8179,22.8088,22.8088,752356.0
2016-05-31 13:40:00,24.95,24.97,24.95,24.95,535236.0,22.8088,22.8271,22.8088,22.8088,535236.0
2016-05-31 13:45:00,24.95,24.96,24.94,24.94,460592.0,22.8088,22.8179,22.7996,22.7996,460592.0
2016-05-31 13:50:00,24.94,24.95,24.94,24.95,411868.0,22.7996,22.8088,22.7996,22.8088,411868.0
2016-05-31 13:55:00,24.95,24.95,24.93,24.93,601408.0,22.8088,22.8088,22.7905,22.7905,601408.0
2016-05-31 14:00:00,24.93,24.93,24.88,24.88,1430908.0,22.7905,22.7905,22.7448,22.7448,1430908.0
2016-05-31 14:05:00,24.88,24.89,24.87,24.88,2125912.0,22.7448,22.7539,22.7356,22.7448,2125912.0
2016-05-31 14:10:00,24.88,24.89,24.86,24.88,680788.0,22.7448,22.7539,22.7265,22.7448,680788.0
2016-05-31 14:15:00,24.88,24.88,24.84,24.84,1181868.0,22.7448,22.7448,22.7082,22.7082,1181868.0
2016-05-31 14:20:00,24.84,24.85,24.82,24.84,2682212.0,22.7082,22.7174,22.6899,22.7082,2682212.0
2016-05-31 14:25:00,24.84,24.85,24.83,24.84,948256.0,22.7082,22.7174,22.6991,22.7082,948256.0
2016-05-31 14:30:00,24.84,24.84,24.83,24.84,783288.0,22.7082,22.7082,22.6991,22.7082,783288.0
2016-05-31 14:35:00,24.84,24.84,24.82,24.83,958168.0,22.7082,22.7082,22.6899,22.6991,958168.0
2016-05-31 14:40:00,24.83,24.84,24.83,24.83,615556.0,22.6991,22.7082,22.6991,22.6991,615556.0
2016-05-31 14:45:00,24.83,24.84,24.8,24.81,1449476.0,22.6991,22.7082,22.6717,22.6808,1449476.0
2016-05-31 14:50:00,24.81,24.81,24.75,24.76,2410184.0,22.6808,22.6808,22.6259,22.6351,2410184.0
2016-05-31 14:55:00,24.77,24.77,24.71,24.74,3217024.0,22.6442,22.6442,22.5894,22.6168,3217024.0
2016-05-31 15:00:00,24.74,24.75,24.72,24.73,1333368.0,22.6168,22.6259,22.5985,22.6077,1333368.0
2016-05-31 15:05:00,24.73,24.75,24.73,24.75,1187816.0,22.6077,22.6259,22.6077,22.6259,1187816.0
2016-05-31 15:10:00,24.75,24.78,24.75,24.76,1592624.0,22.6259,22.6534,22.6259,22.6351,1592624.0
2016-05-31 15:15:00,24.76,24.78,24.76,24.77,1535412.0,22.6351,22.6534,22.6351,22.6442,1535412.0
2016-05-31 15:20:00,24.77,24.77,24.74,24.77,1402696.0,22.6442,22.6442,22.6168,22.6442,1402696.0
2016-05-31 15:25:00,24.77,24.79,24.77,24.79,1184924.0,22.6442,22.6625,22.6442,22.6625,1184924.0
2016-05-31 15:30:00,24.78,24.81,24.78,24.81,1624964.0,22.6534,22.6808,22.6534,22.6808,1624964.0
2016-05-31 15:35:00,24.81,24.84,24.81,24.83,1565420.0,22.6808,22.7082,22.6808,22.6991,1565420.0
2016-05-31 15:40:00,24.83,24.87,24.83,24.86,2028512.0,22.6991,22.7356,22.6991,22.7265,2028512.0
2016-05-31 15:45:00,24.86,24.87,24.84,24.87,2123264.0,22.7265,22.7356,22.7082,22.7356,2123264.0
2016-05-31 15:50:00,24.87,24.98,24.87,24.93,5118884.0,22.7356,22.8362,22.7356,22.7905,5118884.0
2016-05-31 15:55:00,24.93,25.0,24.92,24.97,10000012.0,22.7905,22.8545,22.7814,22.8271,10000012.0
2016-06-01 09:30:00,24.75,24.88,24.74,24.83,5028868.0,22.6259,22.7448,22.6168,22.6991,5028868.0
2016-06-01 09:35:00,24.82,24.84,24.76,24.8,2822772.0,22.6899,22.7082,22.6351,22.6717,2822772.0
2016-06-01 09:40:00,24.79,24.86,24.79,24.83,3100300.0,22.6625,22.7265,22.6625,22.6991,3100300.0
2016-06-01 09:45:00,24.83,24.84,24.78,24.82,1651368.0,22.6991,22.7082,22.6534,22.6899,1651368.0
2016-06-01 09:50:00,24.82,24.83,24.77,24.77,1241636.0,22.6899,22.6991,22.6442,22.6442,1241636.0
2016-06-01 09:55:00,24.78,24.78,24.69,24.75,3052628.0,22.6534,22.6534,22.5711,22.6259,3052628.0
2016-06-01 10:00:00,24.75,24.83,24.72,24.81,2398388.0,22.6259,22.6991,22.5985,22.6808,2398388.0
2016-06-01 10:05:00,24.81,24.86,24.8,24.84,2035400.0,22.6808,22.7265,22.6717,22.7082,2035400.0
2016-06-01 10:10:00,24.84,24.85,24.81,24.82,1197196.0,22.7082,22.7174,22.6808,22.6899,1197196.0
2016-06-01 10:15:00,24.82,24.84,24.81,24.81,1218136.0,22.6899,22.7082,22.6808,22.6808,1218136.0
2016-06-01 10:20:00,24.81,24.84,24.79,24.83,1763612.0,22.6808,22.7082,22.6625,22.6991,1763612.0
2016-06-01 10:25:00,24.83,24.83,24.79,24.79,1099296.0,22.6991,22.6991,22.6625,22.6625,1099296.0
2016-06-01 10:30:00,24.79,24.81,24.76,24.81,1225244.0,22.6625,22.6808,22.6351,22.6808,1225244.0
2016-06-01 10:35:00,24.81,24.85,24.79,24.84,1201672.0,22.6808,22.7174,22.6625,22.7082,1201672.0
2016-06-01 10:40:00,24.84,24.84,24.79,24.8,1110360.0,22.7082,22.7082,22.6625,22.6717,1110360.0
2016-06-01 10:45:00,24.8,24.82,24.8,24.82,782004.0,22.6717,22.6899,22.6717,22.6899,782004.0
2016-06-01 10:50:00,24.82,24.84,24.81,24.84,1084528.0,22.6899,22.7082,22.6808,22.7082,1084528.0
2016-06-01 10:55:00,24.84,24.85,24.82,24.83,1101324.0,22.7082,22.7174,22.6899,22.6991,1101324.0
2016-06-01 11:00:00,24.83,24.85,24.82,24.84,1337540.0,22.6991,22.7174,22.6899,22.7082,1337540.0
2016-06-01 11:05:00,24.85,24.85,24.83,24.84,848208.0,22.7174,22.7174,22.6991,22.7082,848208.0
2016-06-01 11:10:00,24.84,24.87,24.84,24.86,1300920.0,22.7082,22.7356,22.7082,22.7265,1300920.0
2016-06-01 11:15:00,24.86,24.89,24.85,24.86,2046412.0,22.7265,22.7539,22.7174,22.7265,2046412.0
2016-06-01 11:20:00,24.86,24.88,24.86,24.86,1103748.0,22.7265,22.7448,22.7265,22.7265,1103748.0
2016-06-01 11:25:00,24.86,24.86,24.79,24.79,1589216.0,22.7265,22.7265,22.6625,22.6625,1589216.0
2016-06-01 11:30:00,24.79,24.81,24.74,24.75,2175340.0,22.6625,22.6808,22.6168,22.6259,2175340.0
2016-06-01 11:35:00,24.75,24.76,24.73,24.74,1628028.0,22.6259,22.6351,22.6077,22.6168,1628028.0
2016-06-01 11:40:00,24.74,24.75,24.74,24.75,994592.0,22.6168,22.6259,22.6168,22.6259,994592.0
2016-06-01 11:45:00,24.75,24.75,24.72,24.75,1273260.0,22.6259,22.6259,22.5985,22.6259,1273260.0
2016-06-01 11:50:00,24.74,24.77,24.74,24.77,1297740.0,22.6168,22.6442,22.6168,22.6442,1297740.0
2016-06-01 11:55:00,24.77,24.8,24.76,24.79,868104.0,22.6442,22.6717,22.6351,22.6625,868104.0
2016-06-01 12:00:00,24.79,24.8,24.77,24.79,746184.0,22.6625,22.6717,22.6442,22.6625,746184.0
2016-06-01 12:05:00,24.79,24.8,24.78,24.8,752008.0,22.6625,22.6717,22.6534,22.6717,752008.0
2016-06-01 12:10:00,24.8,24.8,24.79,24.8,661516.0,22.6717,22.6717,22.6625,22.6717,661516.0
2016-06-01 12:15:00,24.8,24.8,24.77,24.78,781952.0,22.6717,22.6717,22.6442,22.6534,781952.0
2016-06-01 12:20:00,24.78,24.8,24.78,24.8,537912.0,22.6534,22.6717,22.6534,22.6717,537912.0
2016-06-01 12:25:00,24.8,24.8,24.77,24.78,645000.0,22.6717,22.6717,22.6442,22.6534,645000.0
2016-06-01 12:30:00,24.78,24.79,24.77,24.79,358544.0,22.6534,22.6625,22.6442,22.6625,358544.0
2016-06-01 12:35:00,24.79,24.79,24.76,24.79,572608.0,22.6625,22.6625,22.6351,22.6625,572608.0
2016-06-01 12:40:00,24.79,24.8,24.77,24.78,700904.0,22.6625,22.6717,22.6442,22.6534,700904.0
2016-06-01 12:45:00,24.78,24.79,24.78,24.78,406560.0,22.6534,22.6625,22.6534,22.6534,406560.0
2016-06-01 12:50:00,24.79,24.8,24.78,24.79,415920.0,22.6625,22.6717,22.6534,22.6625,415920.0
2016-06-01 12:55:00,24.79,24.81,24.79,24.81,544196.0,22.6625,22.6808,22.6625,22.6808,544196.0
2016-06-01 13:00:00,24.81,24.81,24.79,24.8,487820.0,22.6808,22.6808,22.6625,22.6717,487820.0
2016-06-01 13:05:00,24.81,24.81,24.77,24.77,693780.0,22.6808,22.6808,22.6442,22.6442,693780.0
2016-06-01 13:10:00,24.77,24.78,24.75,24.75,1122672.0,22.6442,22.6534,22.6259,22.6259,1122672.0
2016-06-01 13:15:00,24.75,24.77,24.75,24.76,675064.0,22.6259,22.6442,22.6259,22.6351,675064.0
2016-06-01 13:20:00,24.75,24.77,24.75,24.75,644288.0,22.6259,22.6442,22.6259,22.6259,644288.0
2016-06-01 13:25:00,24.75,24.77,24.75,24.76,505524.0,22.6259,22.6442,22.6259,22.6351,505524.0
2016-06-01 13:30:00,24.76,24.77,24.74,24.75,686368.0,22.6351,22.6442,22.6168,22.6259,686368.0
2016-06-01 13:35:00,24.75,24.78,24.74,24.75,973348.0,22.6259,22.6534,22.6168,22.6259,973348.0
2016-06-01 13:40:00,24.75,24.76,24.75,24.75,705780.0,22.6259,22.6351,22.6259,22.6259,705780.0
2016-06-01 13:45:00,24.75,24.76,24.75,24.75,556048.0,22.6259,22.6351,22.6259,22.6259,556048.0
2016-06-01 13:50:00,24.75,24.75,24.74,24.75,530192.0,22.6259,22.6259,22.6168,22.6259,530192.0
2016-06-01 13:55:00,24.75,24.75,24.72,24.75,915816.0,22.6259,22.6259,22.5985,22.6259,915816.0
2016-06-01 14:00:00,24.75,24.75,24.73,24.74,810184.0,22.6259,22.6259,22.6077,22.6168,810184.0
2016-06-01 14:05:00,24.74,24.76,24.73,24.75,852968.0,22.6168,22.6351,22.6077,22.6259,852968.0
2016-06-01 14:10:00,24.75,24.78,24.75,24.78,1086436.0,22.6259,22.6534,22.6259,22.6534,1086436.0
2016-06-01 14:15:00,24.78,24.8,24.78,24.79,891236.0,22.6534,22.6717,22.6534,22.6625,891236.0
2016-06-01 14:20:00,24.79,24.79,24.77,24.77,837380.0,22.6625,22.6625,22.6442,22.6442,837380.0
2016-06-01 14:25:00,24.77,24.78,24.77,24.78,765168.0,22.6442,22.6534,22.6442,22.6534,765168.0
2016-06-01 14:30:00,24.78,24.78,24.74,24.75,982964.0,22.6534,22.6534,22.6168,22.6259,982964.0
2016-06-01 14:35:00,24.75,24.75,24.73,24.73,625948.0,22.6259,22.6259,22.6077,22.6077,625948.0
2016-06-01 14:40:00,24.74,24.75,24.73,24.74,808700.0,22.6168,22.6259,22.6077,22.6168,808700.0
2016-06-01 14:45:00,24.74,24.75,24.74,24.75,480024.0,22.6168,22.6259,22.6168,22.6259,480024.0
2016-06-01 14:50:00,24.75,24.75,24.74,24.75,666308.0,22.6259,22.6259,22.6168,22.6259,666308.0
2016-06-01 14:55:00,24.75,24.75,24.74,24.75,727124.0,22.6259,22.6259,22.6168,22.6259,727124.0
2016-06-01 15:00:00,24.75,24.76,24.74,24.75,745332.0,22.6259,22.6351,22.6168,22.6259,745332.0
2016-06-01 15:05:00,24.75,24.75,24.72,24.72,1050760.0,22.6259,22.6259,22.5985,22.5985,1050760.0
2016-06-01 15:10:00,24.72,24.74,24.71,24.73,1175900.0,22.5985,22.6168,22.5894,22.6077,1175900.0
2016-06-01 15:15:00,24.73,24.75,24.72,24.73,1124784.0,22.6077,22.6259,22.5985,22.6077,1124784.0
2016-06-01 15:20:00,24.73,24.74,24.72,24.72,1079884.0,22.6077,22.6168,22.5985,22.5985,1079884.0
2016-06-01 15:25:00,24.72,24.73,24.7,24.71,1666332.0,22.5985,22.6077,22.5802,22.5894,1666332.0
2016-06-01 15:30:00,24.71,24.71,24.67,24.67,1759260.0,22.5894,22.5894,22.5528,22.5528,1759260.0
2016-06-01 15:35:00,24.67,24.71,24.67,24.68,2071768.0,22.5528,22.5894,22.5528,22.562,2071768.0
2016-06-01 15:40:00,24.69,24.69,24.61,24.62,3879768.0,22.5711,22.5711,22.498,22.5071,3879768.0
2016-06-01 15:45:00,24.61,24.66,24.61,24.63,3166712.0,22.498,22.5437,22.498,22.5162,3166712.0
2016-06-01 15:50:00,24.63,24.64,24.59,24.59,3956564.0,22.5162,22.5254,22.4797,22.4797,3956564.0
2016-06-01 15:55:00,24.59,24.62,24.58,24.61,5558048.0,22.4797,22.5071,22.4705,22.498,5558048.0
2016-06-02 09:30:00,24.39,24.43,24.26,24.32,10621768.0,22.2968,22.3334,22.178,22.2328,10621768.0
2016-06-02 09:35:00,24.33,24.34,24.25,24.28,5527776.0,22.242,22.2511,22.1689,22.1963,5527776.0
2016-06-02 09:40:00,24.28,24.32,24.22,24.28,6290340.0,22.1963,22.2328,22.1414,22.1963,6290340.0
2016-06-02 09:45:00,24.28,24.32,24.23,24.23,3303916.0,22.1963,22.2328,22.1506,22.1506,3303916.0
2016-06-02 09:50:00,24.23,24.25,24.16,24.24,5012824.0,22.1506,22.1689,22.0866,22.1597,5012824.0
2016-06-02 09:55:00,24.24,24.27,24.21,24.26,4320124.0,22.1597,22.1871,22.1323,22.178,4320124.0
2016-06-02 10:00:00,24.25,24.33,24.24,24.32,3762244.0,22.1689,22.242,22.1597,22.2328,3762244.0
2016-06-02 10:05:00,24.32,24.35,24.32,24.33,2805188.0,22.2328,22.2603,22.2328,22.242,2805188.0
2016-06-02 10:10:00,24.33,24.34,24.3,24.33,2373220.0,22.242,22.2511,22.2146,22.242,2373220.0
2016-06-02 10:15:00,24.33,24.37,24.32,24.35,2081620.0,22.242,22.2786,22.2328,22.2603,2081620.0
2016-06-02 10:20:00,24.35,24.39,24.34,24.38,2367464.0,22.2603,22.2968,22.2511,22.2877,2367464.0
2016-06-02 10:25:00,24.38,24.38,24.35,24.36,1866932.0,22.2877,22.2877,22.2603,22.2694,1866932.0
2016-06-02 10:30:00,24.36,24.37,24.34,24.36,1691624.0,22.2694,22.2786,22.2511,22.2694,1691624.0
2016-06-02 10:35:00,24.36,24.37,24.35,24.35,1059664.0,22.2694,22.2786,22.2603,22.2603,1059664.0
2016-06-02 10:40:00,24.35,24.36,24.31,24.32,1310952.0,22.2603,22.2694,22.2237,22.2328,1310952.0
2016-06-02 10:45:00,24.32,24.33,24.3,24.33,1329096.0,22.2328,22.242,22.2146,22.242,1329096.0
2016-06-02 10:50:00,24.33,24.37,24.32,24.37,1419256.0,22.242,22.2786,22.2328,22.2786,1419256.0
2016-06-02 10:55:00,24.37,24.39,24.36,24.38,1213020.0,22.2786,22.2968,22.2694,22.2877,1213020.0
2016-06-02 11:00:00,24.38,24.45,24.38,24.43,2491880.0,22.2877,22.3517,22.2877,22.3334,2491880.0
2016-06-02 11:05:00,24.43,24.46,24.42,24.44,2064280.0,22.3334,22.3608,22.3243,22.3426,2064280.0
2016-06-02 11:10:00,24.43,24.46,24.42,24.44,1237840.0,22.3334,22.3608,22.3243,22.3426,1237840.0
2016-06-02 11:15:00,24.44,24.45,24.41,24.43,992308.0,22.3426,22.3517,22.3151,22.3334,992308.0
2016-06-02 11:20:00,24.43,24.45,24.4,24.4,1169732.0,22.3334,22.3517,22.306,22.306,1169732.0
2016-06-02 11:25:00,24.4,24.4,24.37,24.38,1768480.0,22.306,22.306,22.2786,22.2877,1768480.0
2016-06-02 11:30:00,24.38,24.39,24.36,24.37,1267432.0,22.2877,22.2968,22.2694,22.2786,1267432.0
2016-06-02 11:35:00,24.37,24.38,24.36,24.38,922064.0,22.2786,22.2877,22.2694,22.2877,922064.0
2016-06-02 11:40:00,24.38,24.38,24.34,24.34,1356100.0,22.2877,22.2877,22.2511,22.2511,1356100.0
2016-06-02 11:45:00,24.34,24.36,24.32,24.32,1241196.0,22.2511,22.2694,22.2328,22.2328,1241196.0
2016-06-02 11:50:00,24.32,24.33,24.31,24.32,1396616.0,22.2328,22.242,22.2237,22.2328,1396616.0
2016-06-02 11:55:00,24.32,24.34,24.31,24.32,1675560.0,22.2328,22.2511,22.2237,22.2328,1675560.0
2016-06-02 12:00:00,24.32,24.33,24.27,24.27,2013848.0,22.2328,22.242,22.1871,22.1871,2013848.0
2016-06-02 12:05:00,24.27,24.3,24.25,24.27,2004208.0,22.1871,22.2146,22.1689,22.1871,2004208.0
2016-06-02 12:10:00,24.27,24.27,24.19,24.21,3225584.0,22.1871,22.1871,22.114,22.1323,3225584.0
2016-06-02 12:15:00,24.21,24.26,24.2,24.25,2425968.0,22.1323,22.178,22.1231,22.1689,2425968.0
2016-06-02 12:20:00,24.25,24.25,24.22,24.23,1418460.0,22.1689,22.1689,22.1414,22.1506,1418460.0
2016-06-02 12:25:00,24.23,24.25,24.23,24.24,940208.0,22.1506,22.1689,22.1506,22.1597,940208.0
2016-06-02 12:30:00,24.24,24.24,24.2,24.22,1561328.0,22.1597,22.1597,22.1231,22.1414,1561328.0
2016-06-02 12:35:00,24.22,24.27,24.22,24.26,1535948.0,22.1414,22.1871,22.1414,22.178,1535948.0
2016-06-02 12:40:00,24.26,24.28,24.25,24.27,1035604.0,22.178,22.1963,22.1689,22.1871,1035604.0
2016-06-02 12:45:00,24.27,24.28,24.25,24.27,686640.0,22.1871,22.1963,22.1689,22.1871,686640.0
2016-06-02 12:50:00,24.27,24.33,24.27,24.32,1643848.0,22.1871,22.242,22.1871,22.2328,1643848.0
2016-06-02 12:55:00,24.32,24.33,24.3,24.32,1049504.0,22.2328,22.242,22.2146,22.2328,1049504.0
2016-06-02 13:00:00,24.32,24.35,24.32,24.34,1564904.0,22.2328,22.2603,22.2328,22.2511,1564904.0
2016-06-02 13:05:00,24.34,24.35,24.32,24.33,919756.0,22.2511,22.2603,22.2328,22.242,919756.0
2016-06-02 13:10:00,24.32,24.33,24.29,24.3,996176.0,22.2328,22.242,22.2054,22.2146,996176.0
2016-06-02 13:15:00,24.3,24.31,24.27,24.28,1339144.0,22.2146,22.2237,22.1871,22.1963,1339144.0
2016-06-02 13:20:00,24.28,24.29,24.27,24.28,963456.0,22.1963,22.2054,22.1871,22.1963,963456.0
2016-06-02 13:25:00,24.28,24.32,24.27,24.31,999128.0,22.1963,22.2328,22.1871,22.2237,999128.0
2016-06-02 13:30:00,24.31,24.31,24.29,24.3,691620.0,22.2237,22.2237,22.2054,22.2146,691620.0
2016-06-02 13:35:00,24.3,24.33,24.3,24.31,954412.0,22.2146,22.242,22.2146,22.2237,954412.0
2016-06-02 13:40:00,24.31,24.32,24.29,24.3,904336.0,22.2237,22.2328,22.2054,22.2146,904336.0
2016-06-02 13:45:00,24.3,24.31,24.28,24.29,774164.0,22.2146,22.2237,22.1963,22.2054,774164.0
2016-06-02 13:50:00,24.29,24.33,24.29,24.33,923048.0,22.2054,22.242,22.2054,22.242,923048.0
2016-06-02 13:55:00,24.33,24.34,24.32,24.33,654916.0,22.242,22.2511,22.2328,22.242,654916.0
2016-06-02 14:00:00,24.33,24.38,24.33,24.38,1469840.0,22.242,22.2877,22.242,22.2877,1469840.0
2016-06-02 14:05:00,24.38,24.38,24.36,24.37,1310212.0,22.2877,22.2877,22.2694,22.2786,1310212.0
2016-06-02 14:10:00,24.36,24.37,24.35,24.36,708996.0,22.2694,22.2786,22.2603,22.2694,708996.0
2016-06-02 14:15:00,24.37,24.38,24.36,24.36,805112.0,22.2786,22.2877,22.2694,22.2694,805112.0
2016-06-02 14:20:00,24.36,24.38,24.36,24.37,826860.0,22.2694,22.2877,22.2694,22.2786,826860.0
2016-06-02 14:25:00,24.37,24.39,24.35,24.36,1287624.0,22.2786,22.2968,22.2603,22.2694,1287624.0
2016-06-02 14:30:00,24.36,24.38,24.35,24.36,866892.0,22.2694,22.2877,22.2603,22.2694,866892.0
2016-06-02 14:35:00,24.36,24.38,24.36,24.36,884476.0,22.2694,22.2877,22.2694,22.2694,884476.0
2016-06-02 14:40:00,24.36,24.41,24.36,24.4,1254972.0,22.2694,22.3151,22.2694,22.306,1254972.0
2016-06-02 14:45:00,24.4,24.41,24.39,24.39,937360.0,22.306,22.3151,22.2968,22.2968,937360.0
2016-06-02 14:50:00,24.39,24.43,24.38,24.43,1544624.0,22.2968,22.3334,22.2877,22.3334,1544624.0
2016-06-02 14:55:00,24.43,24.44,24.41,24.41,1220408.0,22.3334,22.3426,22.3151,22.3151,1220408.0
2016-06-02 15:00:00,24.41,24.42,24.4,24.4,903752.0,22.3151,22.3243,22.306,22.306,903752.0
2016-06-02 15:05:00,24.4,24.41,24.38,24.4,1130316.0,22.306,22.3151,22.2877,22.306,1130316.0
2016-06-02 15:10:00,24.4,24.44,24.4,24.43,1266584.0,22.306,22.3426,22.306,22.3334,1266584.0
2016-06-02 15:15:00,24.43,24.43,24.41,24.41,982696.0,22.3334,22.3334,22.3151,22.3151,982696.0
2016-06-02 15:20:00,24.41,24.43,24.4,24.41,882180.0,22.3151,22.3334,22.306,22.3151,882180.0
2016-06-02 15:25:00,24.41,24.43,24.41,24.42,907340.0,22.3151,22.3334,22.3151,22.3243,907340.0
2016-06-02 15:30:00,24.42,24.44,24.42,24.44,1445480.0,22.3243,22.3426,22.3243,22.3426,1445480.0
2016-06-02 15:35:00,24.44,24.45,24.43,24.44,1022620.0,22.3426,22.3517,22.3334,22.3426,1022620.0
2016-06-02 15:40:00,24.45,24.45,24.42,24.42,1612864.0,22.3517,22.3517,22.3243,22.3243,1612864.0
2016-06-02 15:45:00,24.42,24.43,24.39,24.4,1558356.0,22.3243,22.3334,22.2968,22.306,1558356.0
2016-06-02 15:50:00,24.4,24.43,24.4,24.41,2177144.0,22.306,22.3334,22.306,22.3151,2177144.0
2016-06-02 15:55:00,24.41,24.43,24.39,24.43,4206548.0,22.3151,22.3334,22.2968,22.3334,4206548.0
2016-06-03 09:30:00,24.46,24.57,24.42,24.55,6390844.0,22.3608,22.4614,22.3243,22.4431,6390844.0
2016-06-03 09:35:00,24.55,24.56,24.48,24.51,2293372.0,22.4431,22.4523,22.3791,22.4065,2293372.0
2016-06-03 09:40:00,24.51,24.52,24.49,24.51,2519684.0,22.4065,22.4157,22.3883,22.4065,2519684.0
2016-06-03 09:45:00,24.51,24.53,24.46,24.5,2875268.0,22.4065,22.4248,22.3608,22.3974,2875268.0
2016-06-03 09:50:00,24.5,24.5,24.46,24.48,1894008.0,22.3974,22.3974,22.3608,22.3791,1894008.0
2016-06-03 09:55:00,24.48,24.49,24.44,24.47,2332556.0,22.3791,22.3883,22.3426,22.37,2332556.0
2016-06-03 10:00:00,24.47,24.51,24.45,24.48,3072316.0,22.37,22.4065,22.3517,22.3791,3072316.0
2016-06-03 10:05:00,24.48,24.5,24.41,24.42,2179764.0,22.3791,22.3974,22.3151,22.3243,2179764.0
2016-06-03 10:10:00,24.42,24.42,24.36,24.41,2382408.0,22.3243,22.3243,22.2694,22.3151,2382408.0
2016-06-03 10:15:00,24.41,24.43,24.41,24.42,1588412.0,22.3151,22.3334,22.3151,22.3243,1588412.0
2016-06-03 10:20:00,24.42,24.42,24.39,24.42,1488948.0,22.3243,22.3243,22.2968,22.3243,1488948.0
2016-06-03 10:25:00,24.42,24.44,24.4,24.43,1492900.0,22.3243,22.3426,22.306,22.3334,1492900.0
2016-06-03 10:30:00,24.43,24.48,24.41,24.47,1871644.0,22.3334,22.3791,22.3151,22.37,1871644.0
2016-06-03 10:35:00,24.47,24.5,24.45,24.5,1630108.0,22.37,22.3974,22.3517,22.3974,1630108.0
2016-06-03 10:40:00,24.5,24.51,24.47,24.49,1694396.0,22.3974,22.4065,22.37,22.3883,1694396.0
2016-06-03 10:45:00,24.49,24.5,24.46,24.5,1336896.0,22.3883,22.3974,22.3608,22.3974,1336896.0
2016-06-03 10:50:00,24.5,24.5,24.46,24.47,1084820.0,22.3974,22.3974,22.3608,22.37,1084820.0
2016-06-03 10:55:00,24.47,24.48,24.43,24.44,1581424.0,22.37,22.3791,22.3334,22.3426,1581424.0
2016-06-03 11:00:00,24.44,24.46,24.4,24.42,1683548.0,22.3426,22.3608,22.306,22.3243,1683548.0
2016-06-03 11:05:00,24.42,24.45,24.4,24.41,1111960.0,22.3243,22.3517,22.306,22.3151,1111960.0
2016-06-03 11:10:00,24.41,24.42,24.4,24.41,948904.0,22.3151,22.3243,22.306,22.3151,948904.0
2016-06-03 11:15:00,24.41,24.43,24.4,24.43,787056.0,22.3151,22.3334,22.306,22.3334,787056.0
2016-06-03 11:20:00,24.43,24.47,24.42,24.42,1018612.0,22.3334,22.37,22.3243,22.3243,1018612.0
2016-06-03 11:25:00,24.42,24.44,24.42,24.44,587912.0,22.3243,22.3426,22.3243,22.3426,587912.0
2016-06-03 11:30:00,24.45,24.49,24.44,24.49,940208.0,22.3517,22.3883,22.3426,22.3883,940208.0
2016-06-03 11:35:00,24.48,24.49,24.47,24.48,1080064.0,22.3791,22.3883,22.37,22.3791,1080064.0
2016-06-03 11:40:00,24.48,24.5,24.48,24.49,1360256.0,22.3791,22.3974,22.3791,22.3883,1360256.0
2016-06-03 11:45:00,24.5,24.51,24.48,24.5,1429924.0,22.3974,22.4065,22.3791,22.3974,1429924.0
2016-06-03 11:50:00,24.5,24.52,24.5,24.51,846516.0,22.3974,22.4157,22.3974,22.4065,846516.0
2016-06-03 11:55:00,24.51,24.54,24.5,24.53,1068316.0,22.4065,22.434,22.3974,22.4248,1068316.0
2016-06-03 12:00:00,24.53,24.55,24.52,24.52,1211888.0,22.4248,22.4431,22.4157,22.4157,1211888.0
2016-06-03 12:05:00,24.52,24.53,24.5,24.51,825452.0,22.4157,22.4248,22.3974,22.4065,825452.0
2016-06-03 12:10:00,24.51,24.53,24.5,24.53,669980.0,22.4065,22.4248,22.3974,22.4248,669980.0
2016-06-03 12:15:00,24.53,24.54,24.5,24.52,875252.0,22.4248,22.434,22.3974,22.4157,875252.0
2016-06-03 12:20:00,24.52,24.54,24.51,24.54,843880.0,22.4157,22.434,22.4065,22.434,843880.0
2016-06-03 12:25:00,24.54,24.54,24.51,24.52,385376.0,22.434,22.434,22.4065,22.4157,385376.0
2016-06-03 12:30:00,24.52,24.53,24.51,24.52,427788.0,22.4157,22.4248,22.4065,22.4157,427788.0
2016-06-03 12:35:00,24.52,24.52,24.48,24.49,852664.0,22.4157,22.4157,22.3791,22.3883,852664.0
2016-06-03 12:40:00,24.49,24.5,24.48,24.48,543796.0,22.3883,22.3974,22.3791,22.3791,543796.0
2016-06-03 12:45:00,24.48,24.5,24.47,24.49,621716.0,22.3791,22.3974,22.37,22.3883,621716.0
2016-06-03 12:50:00,24.49,24.5,24.48,24.49,566876.0,22.3883,22.3974,22.3791,22.3883,566876.0
2016-06-03 12:55:00,24.49,24.49,24.46,24.47,733072.0,22.3883,22.3883,22.3608,22.37,733072.0
2016-06-03 13:00:00,24.47,24.47,24.45,24.46,895376.0,22.37,22.37,22.3517,22.3608,895376.0
2016-06-03 13:05:00,24.46,24.48,24.45,24.48,619612.0,22.3608,22.3791,22.3517,22.3791,619612.0
2016-06-03 13:10:00,24.48,24.49,24.47,24.49,547400.0,22.3791,22.3883,22.37,22.3883,547400.0
2016-06-03 13:15:00,24.48,24.49,24.47,24.48,524524.0,22.3791,22.3883,22.37,22.3791,524524.0
2016-06-03 13:20:00,24.48,24.5,24.47,24.5,493228.0,22.3791,22.3974,22.37,22.3974,493228.0
2016-06-03 13:25:00,24.5,24.5,24.46,24.47,497652.0,22.3974,22.3974,22.3608,22.37,497652.0
2016-06-03 13:30:00,24.47,24.48,24.46,24.47,610024.0,22.37,22.3791,22.3608,22.37,610024.0
2016-06-03 13:35:00,24.47,24.5,24.46,24.48,338884.0,22.37,22.3974,22.3608,22.3791,338884.0
2016-06-03 13:40:00,24.48,24.5,24.48,24.5,573528.0,22.3791,22.3974,22.3791,22.3974,573528.0
2016-06-03 13:45:00,24.5,24.51,24.48,24.49,577500.0,22.3974,22.4065,22.3791,22.3883,577500.0
2016-06-03 13:50:00,24.49,24.5,24.48,24.48,452892.0,22.3883,22.3974,22.3791,22.3791,452892.0
2016-06-03 13:55:00,24.48,24.5,24.48,24.5,426924.0,22.3791,22.3974,22.3791,22.3974,426924.0
2016-06-03 14:00:00,24.5,24.5,24.47,24.48,621660.0,22.3974,22.3974,22.37,22.3791,621660.0
2016-06-03 14:05:00,24.48,24.48,24.46,24.47,449204.0,22.3791,22.3791,22.3608,22.37,449204.0
2016-06-03 14:10:00,24.47,24.47,24.43,24.45,1071772.0,22.37,22.37,22.3334,22.3517,1071772.0
2016-06-03 14:15:00,24.45,24.46,24.43,24.46,855216.0,22.3517,22.3608,22.3334,22.3608,855216.0
2016-06-03 14:20:00,24.45,24.46,24.43,24.44,933108.0,22.3517,22.3608,22.3334,22.3426,933108.0
2016-06-03 14:25:00,24.44,24.48,24.44,24.48,720936.0,22.3426,22.3791,22.3426,22.3791,720936.0
2016-06-03 14:30:00,24.48,24.48,24.46,24.47,674504.0,22.3791,22.3791,22.3608,22.37,674504.0
2016-06-03 14:35:00,24.47,24.48,24.46,24.48,709092.0,22.37,22.3791,22.3608,22.3791,709092.0
2016-06-03 14:40:00,24.48,24.48,24.45,24.48,906576.0,22.3791,22.3791,22.3517,22.3791,906576.0
2016-06-03 14:45:00,24.48,24.5,24.47,24.49,1145536.0,22.3791,22.3974,22.37,22.3883,1145536.0
2016-06-03 14:50:00,24.49,24.52,24.49,24.5,788604.0,22.3883,22.4157,22.3883,22.3974,788604.0
2016-06-03 14:55:00,24.5,24.51,24.48,24.49,686420.0,22.3974,22.4065,22.3791,22.3883,686420.0
2016-06-03 15:00:00,24.48,24.5,24.48,24.49,969940.0,22.3791,22.3974,22.3791,22.3883,969940.0
2016-06-03 15:05:00,24.49,24.5,24.48,24.49,586384.0,22.3883,22.3974,22.3791,22.3883,586384.0
2016-06-03 15:10:00,24.49,24.5,24.49,24.5,939264.0,22.3883,22.3974,22.3883,22.3974,939264.0
2016-06-03 15:15:00,24.5,24.51,24.49,24.5,890020.0,22.3974,22.4065,22.3883,22.3974,890020.0
2016-06-03 15:20:00,24.5,24.51,24.49,24.5,733788.0,22.3974,22.4065,22.3883,22.3974,733788.0
2016-06-03 15:25:00,24.5,24.51,24.5,24.5,853100.0,22.3974,22.4065,22.3974,22.3974,853100.0
2016-06-03 15:30:00,24.5,24.51,24.5,24.51,769044.0,22.3974,22.4065,22.3974,22.4065,769044.0
2016-06-03 15:35:00,24.5,24.52,24.5,24.51,860028.0,22.3974,22.4157,22.3974,22.4065,860028.0
2016-06-03 15:40:00,24.51,24.52,24.5,24.52,1161624.0,22.4065,22.4157,22.3974,22.4157,1161624.0
2016-06-03 15:45:00,24.52,24.53,24.5,24.5,1593896.0,22.4157,22.4248,22.3974,22.3974,1593896.0
2016-06-03 15:50:00,24.5,24.51,24.49,24.5,1521340.0,22.3974,22.4065,22.3883,22.3974,1521340.0
2016-06-03 15:55:00,24.5,24.5,24.46,24.48,3638104.0,22.3974,22.3974,22.3608,22.3791,3638104.0
2016-06-06 09:30:00,24.48,24.51,24.39,24.46,4180832.0,22.3791,22.4065,22.2968,22.3608,4180832.0
2016-06-06 09:35:00,24.46,24.64,24.46,24.64,3905972.0,22.3608,22.5254,22.3608,22.5254,3905972.0
2016-06-06 09:40:00,24.64,24.67,24.6,24.63,3106748.0,22.5254,22.5528,22.4888,22.5162,3106748.0
2016-06-06 09:45:00,24.63,24.71,24.61,24.7,2939552.0,22.5162,22.5894,22.498,22.5802,2939552.0
2016-06-06 09:50:00,24.7,24.73,24.67,24.71,2496448.0,22.5802,22.6077,22.5528,22.5894,2496448.0
2016-06-06 09:55:00,24.71,24.71,24.66,24.67,1722764.0,22.5894,22.5894,22.5437,22.5528,1722764.0
2016-06-06 10:00:00,24.68,24.7,24.65,24.67,1373032.0,22.562,22.5802,22.5345,22.5528,1373032.0
2016-06-06 10:05:00,24.67,24.7,24.66,24.68,1222248.0,22.5528,22.5802,22.5437,22.562,1222248.0
2016-06-06 10:10:00,24.68,24.69,24.66,24.67,1175528.0,22.562,22.5711,22.5437,22.5528,1175528.0
2016-06-06 10:15:00,24.67,24.71,24.67,24.68,1053404.0,22.5528,22.5894,22.5528,22.562,1053404.0
2016-06-06 10:20:00,24.68,24.69,24.66,24.69,892428.0,22.562,22.5711,22.5437,22.5711,892428.0
2016-06-06 10:25:00,24.69,24.69,24.65,24.66,820092.0,22.5711,22.5711,22.5345,22.5437,820092.0
2016-06-06 10:30:00,24.66,24.69,24.65,24.69,881216.0,22.5437,22.5711,22.5345,22.5711,881216.0
2016-06-06 10:35:00,24.69,24.71,24.68,24.7,1042192.0,22.5711,22.5894,22.562,22.5802,1042192.0
2016-06-06 10:40:00,24.7,24.72,24.7,24.72,969832.0,22.5802,22.5985,22.5802,22.5985,969832.0
2016-06-06 10:45:00,24.72,24.73,24.7,24.71,1001244.0,22.5985,22.6077,22.5802,22.5894,1001244.0
2016-06-06 10:50:00,24.71,24.72,24.71,24.72,855140.0,22.5894,22.5985,22.5894,22.5985,855140.0
2016-06-06 10:55:00,24.72,24.73,24.71,24.73,664492.0,22.5985,22.6077,22.5894,22.6077,664492.0
2016-06-06 11:00:00,24.73,24.73,24.71,24.73,844324.0,22.6077,22.6077,22.5894,22.6077,844324.0
2016-06-06 11:05:00,24.73,24.75,24.71,24.74,1507724.0,22.6077,22.6259,22.5894,22.6168,1507724.0
2016-06-06 11:10:00,24.74,24.75,24.73,24.73,809336.0,22.6168,22.6259,22.6077,22.6077,809336.0
2016-06-06 11:15:00,24.73,24.73,24.72,24.72,992492.0,22.6077,22.6077,22.5985,22.5985,992492.0
2016-06-06 11:20:00,24.72,24.72,24.7,24.72,880892.0,22.5985,22.5985,22.5802,22.5985,880892.0
2016-06-06 11:25:00,24.72,24.74,24.72,24.73,623396.0,22.5985,22.6168,22.5985,22.6077,623396.0
2016-06-06 11:30:00,24.73,24.74,24.73,24.73,719880.0,22.6077,22.6168,22.6077,22.6077,719880.0
2016-06-06 11:35:00,24.73,24.74,24.72,24.74,715636.0,22.6077,22.6168,22.5985,22.6168,715636.0
2016-06-06 11:40:00,24.74,24.75,24.73,24.74,795932.0,22.6168,22.6259,22.6077,22.6168,795932.0
2016-06-06 11:45:00,24.74,24.75,24.73,24.74,428056.0,22.6168,22.6259,22.6077,22.6168,428056.0
2016-06-06 11:50:00,24.74,24.75,24.74,24.75,1251520.0,22.6168,22.6259,22.6168,22.6259,1251520.0
2016-06-06 11:55:00,24.75,24.77,24.74,24.75,904076.0,22.6259,22.6442,22.6168,22.6259,904076.0
2016-06-06 12:00:00,24.75,24.75,24.71,24.72,770732.0,22.6259,22.6259,22.5894,22.5985,770732.0
2016-06-06 12:05:00,24.72,24.72,24.7,24.7,583668.0,22.5985,22.5985,22.5802,22.5802,583668.0
2016-06-06 12:10:00,24.71,24.71,24.68,24.68,1238684.0,22.5894,22.5894,22.562,22.562,1238684.0
2016-06-06 12:15:00,24.69,24.7,24.67,24.68,910784.0,22.5711,22.5802,22.5528,22.562,910784.0
2016-06-06 12:20:00,24.68,24.7,24.68,24.69,909060.0,22.562,22.5802,22.562,22.5711,909060.0
2016-06-06 12:25:00,24.7,24.7,24.68,24.69,628812.0,22.5802,22.5802,22.562,22.5711,628812.0
2016-06-06 12:30:00,24.69,24.71,24.67,24.69,891252.0,22.5711,22.5894,22.5528,22.5711,891252.0
2016-06-06 12:35:00,24.69,24.71,24.68,24.68,729288.0,22.5711,22.5894,22.562,22.562,729288.0
2016-06-06 12:40:00,24.68,24.7,24.68,24.69,570492.0,22.562,22.5802,22.562,22.5711,570492.0
2016-06-06 12:45:00,24.69,24.7,24.68,24.68,530968.0,22.5711,22.5802,22.562,22.562,530968.0
2016-06-06 12:50:00,24.68,24.68,24.63,24.66,1507320.0,22.562,22.562,22.5162,22.5437,1507320.0
2016-06-06 12:55:00,24.65,24.68,24.63,24.68,979568.0,22.5345,22.562,22.5162,22.562,979568.0
2016-06-06 13:00:00,24.68,24.68,24.67,24.67,514728.0,22.562,22.562,22.5528,22.5528,514728.0
2016-06-06 13:05:00,24.67,24.71,24.67,24.7,740112.0,22.5528,22.5894,22.5528,22.5802,740112.0
2016-06-06 13:10:00,24.7,24.71,24.69,24.7,640940.0,22.5802,22.5894,22.5711,22.5802,640940.0
2016-06-06 13:15:00,24.7,24.72,24.7,24.7,699136.0,22.5802,22.5985,22.5802,22.5802,699136.0
2016-06-06 13:20:00,24.7,24.72,24.7,24.72,594624.0,22.5802,22.5985,22.5802,22.5985,594624.0
2016-06-06 13:25:00,24.72,24.73,24.72,24.73,488684.0,22.5985,22.6077,22.5985,22.6077,488684.0
2016-06-06 13:30:00,24.73,24.74,24.72,24.73,686592.0,22.6077,22.6168,22.5985,22.6077,686592.0
2016-06-06 13:35:00,24.73,24.73,24.72,24.72,402112.0,22.6077,22.6077,22.5985,22.5985,402112.0
2016-06-06 13:40:00,24.71,24.72,24.7,24.7,399848.0,22.5894,22.5985,22.5802,22.5802,399848.0
2016-06-06 13:45:00,24.7,24.72,24.7,24.71,487284.0,22.5802,22.5985,22.5802,22.5894,487284.0
2016-06-06 13:50:00,24.71,24.74,24.7,24.74,600552.0,22.5894,22.6168,22.5802,22.6168,600552.0
2016-06-06 13:55:00,24.74,24.75,24.73,24.74,667520.0,22.6168,22.6259,22.6077,22.6168,667520.0
2016-06-06 14:00:00,24.75,24.75,24.74,24.75,862068.0,22.6259,22.6259,22.6168,22.6259,862068.0
2016-06-06 14:05:00,24.75,24.76,24.74,24.75,572164.0,22.6259,22.6351,22.6168,22.6259,572164.0
2016-06-06 14:10:00,24.75,24.77,24.75,24.76,1012700.0,22.6259,22.6442,22.6259,22.6351,1012700.0
2016-06-06 14:15:00,24.76,25.47,24.76,24.77,1070844.0,22.6351,23.2842,22.6351,22.6442,1070844.0
2016-06-06 14:20:00,24.77,24.78,24.76,24.76,1000236.0,22.6442,22.6534,22.6351,22.6351,1000236.0
2016-06-06 14:25:00,24.76,24.78,24.76,24.77,694224.0,22.6351,22.6534,22.6351,22.6442,694224.0
2016-06-06 14:30:00,24.77,24.77,24.74,24.75,624584.0,22.6442,22.6442,22.6168,22.6259,624584.0
2016-06-06 14:35:00,24.75,24.77,24.75,24.75,404852.0,22.6259,22.6442,22.6259,22.6259,404852.0
2016-06-06 14:40:00,24.75,24.76,24.74,24.75,467652.0,22.6259,22.6351,22.6168,22.6259,467652.0
2016-06-06 14:45:00,24.75,24.75,24.72,24.73,581128.0,22.6259,22.6259,22.5985,22.6077,581128.0
2016-06-06 14:50:00,24.73,24.73,24.72,24.73,962480.0,22.6077,22.6077,22.5985,22.6077,962480.0
2016-06-06 14:55:00,24.73,24.73,24.7,24.71,517084.0,22.6077,22.6077,22.5802,22.5894,517084.0
2016-06-06 15:00:00,24.71,24.72,24.7,24.71,895944.0,22.5894,22.5985,22.5802,22.5894,895944.0
2016-06-06 15:05:00,24.71,24.72,24.7,24.71,533624.0,22.5894,22.5985,22.5802,22.5894,533624.0
2016-06-06 15:10:00,24.71,24.73,24.71,24.73,610920.0,22.5894,22.6077,22.5894,22.6077,610920.0
2016-06-06 15:15:00,24.73,24.73,24.71,24.73,499420.0,22.6077,22.6077,22.5894,22.6077,499420.0
2016-06-06 15:20:00,24.73,24.73,24.71,24.71,514660.0,22.6077,22.6077,22.5894,22.5894,514660.0
2016-06-06 15:25:00,24.71,24.72,24.69,24.69,866516.0,22.5894,22.5985,22.5711,22.5711,866516.0
2016-06-06 15:30:00,24.69,24.71,24.69,24.71,820032.0,22.5711,22.5894,22.5711,22.5894,820032.0
2016-06-06 15:35:00,24.71,24.73,24.71,24.72,981108.0,22.5894,22.6077,22.5894,22.5985,981108.0
2016-06-06 15:40:00,24.72,24.73,24.71,24.72,1116684.0,22.5985,22.6077,22.5894,22.5985,1116684.0
2016-06-06 15:45:00,24.72,24.74,24.71,24.72,1110592.0,22.5985,22.6168,22.5894,22.5985,1110592.0
2016-06-06 15:50:00,24.72,24.72,24.68,24.68,2218372.0,22.5985,22.5985,22.562,22.562,2218372.0
2016-06-06 15:55:00,24.68,24.7,24.66,24.66,3571288.0,22.562,22.5802,22.5437,22.5437,3571288.0
2016-06-07 09:30:00,24.81,24.89,24.8,24.87,4370180.0,22.6808,22.7539,22.6717,22.7356,4370180.0
2016-06-07 09:35:00,24.87,24.91,24.86,24.91,2893316.0,22.7356,22.7722,22.7265,22.7722,2893316.0
2016-06-07 09:40:00,24.91,24.94,24.88,24.89,2092852.0,22.7722,22.7996,22.7448,22.7539,2092852.0
2016-06-07 09:45:00,24.89,24.93,24.86,24.92,2279772.0,22.7539,22.7905,22.7265,22.7814,2279772.0
2016-06-07 09:50:00,24.92,24.95,24.91,24.94,2112496.0,22.7814,22.8088,22.7722,22.7996,2112496.0
2016-06-07 09:55:00,24.94,24.94,24.9,24.94,1383840.0,22.7996,22.7996,22.7631,22.7996,1383840.0
2016-06-07 10:00:00,24.94,24.97,24.92,24.96,1833576.0,22.7996,22.8271,22.7814,22.8179,1833576.0
2016-06-07 10:05:00,24.96,24.96,24.93,24.93,999476.0,22.8179,22.8179,22.7905,22.7905,999476.0
2016-06-07 10:10:00,24.93,24.94,24.89,24.89,1215144.0,22.7905,22.7996,22.7539,22.7539,1215144.0
2016-06-07 10:15:00,24.89,24.93,24.89,24.92,1485252.0,22.7539,22.7905,22.7539,22.7814,1485252.0
2016-06-07 10:20:00,24.91,24.93,24.9,24.93,833560.0,22.7722,22.7905,22.7631,22.7905,833560.0
2016-06-07 10:25:00,24.93,24.95,24.92,24.95,949868.0,22.7905,22.8088,22.7814,22.8088,949868.0
2016-06-07 10:30:00,24.95,24.97,24.94,24.95,1078076.0,22.8088,22.8271,22.7996,22.8088,1078076.0
2016-06-07 10:35:00,24.95,24.95,24.92,24.92,873940.0,22.8088,22.8088,22.7814,22.7814,873940.0
2016-06-07 10:40:00,24.92,24.96,24.92,24.95,857160.0,22.7814,22.8179,22.7814,22.8088,857160.0
2016-06-07 10:45:00,24.94,24.95,24.89,24.9,1594752.0,22.7996,22.8088,22.7539,22.7631,1594752.0
2016-06-07 10:50:00,24.9,24.9,24.85,24.88,1730952.0,22.7631,22.7631,22.7174,22.7448,1730952.0
2016-06-07 10:55:00,24.88,24.88,24.82,24.84,1397376.0,22.7448,22.7448,22.6899,22.7082,1397376.0
2016-06-07 11:00:00,24.84,24.86,24.82,24.82,1247248.0,22.7082,22.7265,22.6899,22.6899,1247248.0
2016-06-07 11:05:00,24.82,24.86,24.81,24.86,1465500.0,22.6899,22.7265,22.6808,22.7265,1465500.0
2016-06-07 11:10:00,24.86,24.87,24.83,24.85,914524.0,22.7265,22.7356,22.6991,22.7174,914524.0
2016-06-07 11:15:00,24.84,24.87,24.84,24.87,687024.0,22.7082,22.7356,22.7082,22.7356,687024.0
2016-06-07 11:20:00,24.87,24.89,24.86,24.87,1059392.0,22.7356,22.7539,22.7265,22.7356,1059392.0
2016-06-07 11:25:00,24.87,24.89,24.86,24.88,801800.0,22.7356,22.7539,22.7265,22.7448,801800.0
2016-06-07 11:30:00,24.89,24.89,24.87,24.88,601880.0,22.7539,22.7539,22.7356,22.7448,601880.0
2016-06-07 11:35:00,24.88,24.88,24.86,24.86,537776.0,22.7448,22.7448,22.7265,22.7265,537776.0
2016-06-07 11:40:00,24.86,24.87,24.85,24.87,550216.0,22.7265,22.7356,22.7174,22.7356,550216.0
2016-06-07 11:45:00,24.86,24.87,24.84,24.85,850320.0,22.7265,22.7356,22.7082,22.7174,850320.0
2016-06-07 11:50:00,24.85,24.85,24.82,24.82,726876.0,22.7174,22.7174,22.6899,22.6899,726876.0
2016-06-07 11:55:00,24.82,24.83,24.82,24.83,859428.0,22.6899,22.6991,22.6899,22.6991,859428.0
2016-06-07 12:00:00,24.83,24.85,24.83,24.85,590252.0,22.6991,22.7174,22.6991,22.7174,590252.0
2016-06-07 12:05:00,24.85,24.85,24.84,24.84,493156.0,22.7174,22.7174,22.7082,22.7082,493156.0
2016-06-07 12:10:00,24.84,24.86,24.84,24.86,636860.0,22.7082,22.7265,22.7082,22.7265,636860.0
2016-06-07 12:15:00,24.86,24.86,24.85,24.86,424516.0,22.7265,22.7265,22.7174,22.7265,424516.0
2016-06-07 12:20:00,24.86,24.86,24.83,24.85,1026664.0,22.7265,22.7265,22.6991,22.7174,1026664.0
2016-06-07 12:25:00,24.85,24.86,24.84,24.86,495592.0,22.7174,22.7265,22.7082,22.7265,495592.0
2016-06-07 12:30:00,24.86,24.86,24.85,24.86,432896.0,22.7265,22.7265,22.7174,22.7265,432896.0
2016-06-07 12:35:00,24.86,24.86,24.86,24.86,427680.0,22.7265,22.7265,22.7265,22.7265,427680.0
2016-06-07 12:40:00,24.86,24.88,24.86,24.87,471968.0,22.7265,22.7448,22.7265,22.7356,471968.0
2016-06-07 12:45:00,24.87,24.87,24.86,24.86,467656.0,22.7356,22.7356,22.7265,22.7265,467656.0
2016-06-07 12:50:00,24.86,24.86,24.84,24.84,482948.0,22.7265,22.7265,22.7082,22.7082,482948.0
2016-06-07 12:55:00,24.84,24.86,24.84,24.86,525740.0,22.7082,22.7265,22.7082,22.7265,525740.0
2016-06-07 13:00:00,24.86,24.86,24.85,24.86,399736.0,22.7265,22.7265,22.7174,22.7265,399736.0
2016-06-07 13:05:00,24.86,24.86,24.86,24.86,310348.0,22.7265,22.7265,22.7265,22.7265,310348.0
2016-06-07 13:10:00,24.86,24.86,24.84,24.84,608192.0,22.7265,22.7265,22.7082,22.7082,608192.0
2016-06-07 13:15:00,24.84,24.84,24.82,24.84,512940.0,22.7082,22.7082,22.6899,22.7082,512940.0
2016-06-07 13:20:00,24.84,24.85,24.83,24.84,405028.0,22.7082,22.7174,22.6991,22.7082,405028.0
2016-06-07 13:25:00,24.84,24.85,24.83,24.85,319464.0,22.7082,22.7174,22.6991,22.7174,319464.0
2016-06-07 13:30:00,24.85,24.85,24.84,24.85,448456.0,22.7174,22.7174,22.7082,22.7174,448456.0
2016-06-07 13:35:00,24.85,24.86,24.84,24.84,404408.0,22.7174,22.7265,22.7082,22.7082,404408.0
2016-06-07 13:40:00,24.84,24.85,24.83,24.84,434860.0,22.7082,22.7174,22.6991,22.7082,434860.0
2016-06-07 13:45:00,24.85,24.85,24.83,24.85,374324.0,22.7174,22.7174,22.6991,22.7174,374324.0
2016-06-07 13:50:00,24.85,24.85,24.82,24.83,711040.0,22.7174,22.7174,22.6899,22.6991,711040.0
2016-06-07 13:55:00,24.82,24.84,24.82,24.83,560676.0,22.6899,22.7082,22.6899,22.6991,560676.0
2016-06-07 14:00:00,24.83,24.84,24.82,24.84,678556.0,22.6991,22.7082,22.6899,22.7082,678556.0
2016-06-07 14:05:00,24.84,24.85,24.84,24.84,415724.0,22.7082,22.7174,22.7082,22.7082,415724.0
2016-06-07 14:10:00,24.84,24.86,24.84,24.86,482452.0,22.7082,22.7265,22.7082,22.7265,482452.0
2016-06-07 14:15:00,24.86,24.86,24.84,24.85,737720.0,22.7265,22.7265,22.7082,22.7174,737720.0
2016-06-07 14:20:00,24.84,24.86,24.83,24.85,581688.0,22.7082,22.7265,22.6991,22.7174,581688.0
2016-06-07 14:25:00,24.85,24.87,24.85,24.86,723876.0,22.7174,22.7356,22.7174,22.7265,723876.0
2016-06-07 14:30:00,24.86,24.87,24.85,24.85,542344.0,22.7265,22.7356,22.7174,22.7174,542344.0
2016-06-07 14:35:00,24.85,24.85,24.83,24.83,497136.0,22.7174,22.7174,22.6991,22.6991,497136.0
2016-06-07 14:40:00,24.83,24.84,24.83,24.84,448656.0,22.6991,22.7082,22.6991,22.7082,448656.0
2016-06-07 14:45:00,24.84,24.84,24.83,24.83,452888.0,22.7082,22.7082,22.6991,22.6991,452888.0
2016-06-07 14:50:00,24.83,24.84,24.83,24.84,290384.0,22.6991,22.7082,22.6991,22.7082,290384.0
2016-06-07 14:55:00,24.84,24.84,24.77,24.79,1127520.0,22.7082,22.7082,22.6442,22.6625,1127520.0
2016-06-07 15:00:00,24.79,24.82,24.78,24.8,711696.0,22.6625,22.6899,22.6534,22.6717,711696.0
2016-06-07 15:05:00,24.8,24.81,24.78,24.78,613240.0,22.6717,22.6808,22.6534,22.6534,613240.0
2016-06-07 15:10:00,24.78,24.8,24.76,24.76,1301804.0,22.6534,22.6717,22.6351,22.6351,1301804.0
2016-06-07 15:15:00,24.76,24.78,24.76,24.78,899344.0,22.6351,22.6534,22.6351,22.6534,899344.0
2016-06-07 15:20:00,24.78,24.81,24.77,24.81,685648.0,22.6534,22.6808,22.6442,22.6808,685648.0
2016-06-07 15:25:00,24.81,24.83,24.78,24.79,1562296.0,22.6808,22.6991,22.6534,22.6625,1562296.0
2016-06-07 15:30:00,24.79,24.79,24.76,24.79,1246372.0,22.6625,22.6625,22.6351,22.6625,1246372.0
2016-06-07 15:35:00,24.79,24.8,24.77,24.78,1021388.0,22.6625,22.6717,22.6442,22.6534,1021388.0
2016-06-07 15:40:00,24.78,24.78,24.75,24.75,895176.0,22.6534,22.6534,22.6259,22.6259,895176.0
2016-06-07 15:45:00,24.75,24.77,24.75,24.75,1450128.0,22.6259,22.6442,22.6259,22.6259,1450128.0
2016-06-07 15:50:00,24.75,24.76,24.74,24.75,1673788.0,22.6259,22.6351,22.6168,22.6259,1673788.0
2016-06-07 15:55:00,24.75,24.78,24.74,24.76,3736512.0,22.6259,22.6534,22.6168,22.6351,3736512.0
2016-06-08 09:30:00,24.76,24.89,24.75,24.83,3137976.0,22.6351,22.7539,22.6259,22.6991,3137976.0
2016-06-08 09:35:00,24.84,24.88,24.81,24.86,1912596.0,22.7082,22.7448,22.6808,22.7265,1912596.0
2016-06-08 09:40:00,24.86,24.89,24.84,24.89,1415684.0,22.7265,22.7539,22.7082,22.7539,1415684.0
2016-06-08 09:45:00,24.89,24.89,24.85,24.85,1078992.0,22.7539,22.7539,22.7174,22.7174,1078992.0
2016-06-08 09:50:00,24.85,24.87,24.84,24.86,1181356.0,22.7174,22.7356,22.7082,22.7265,1181356.0
2016-06-08 09:55:00,24.86,24.88,24.85,24.87,1268888.0,22.7265,22.7448,22.7174,22.7356,1268888.0
2016-06-08 10:00:00,24.88,24.88,24.85,24.86,854680.0,22.7448,22.7448,22.7174,22.7265,854680.0
2016-06-08 10:05:00,24.86,24.87,24.82,24.82,1185424.0,22.7265,22.7356,22.6899,22.6899,1185424.0
2016-06-08 10:10:00,24.82,24.82,24.75,24.76,1531548.0,22.6899,22.6899,22.6259,22.6351,1531548.0
2016-06-08 10:15:00,24.76,24.76,24.72,24.73,1970892.0,22.6351,22.6351,22.5985,22.6077,1970892.0
2016-06-08 10:20:00,24.74,24.75,24.71,24.75,1466600.0,22.6168,22.6259,22.5894,22.6259,1466600.0
2016-06-08 10:25:00,24.74,24.76,24.73,24.74,1649392.0,22.6168,22.6351,22.6077,22.6168,1649392.0
2016-06-08 10:30:00,24.74,24.78,24.72,24.77,1498964.0,22.6168,22.6534,22.5985,22.6442,1498964.0
2016-06-08 10:35:00,24.77,24.77,24.73,24.73,944592.0,22.6442,22.6442,22.6077,22.6077,944592.0
2016-06-08 10:40:00,24.73,24.74,24.71,24.74,1208884.0,22.6077,22.6168,22.5894,22.6168,1208884.0
2016-06-08 10:45:00,24.74,24.74,24.72,24.73,1307636.0,22.6168,22.6168,22.5985,22.6077,1307636.0
2016-06-08 10:50:00,24.73,24.74,24.72,24.73,744820.0,22.6077,22.6168,22.5985,22.6077,744820.0
2016-06-08 10:55:00,24.73,24.73,24.68,24.68,1425440.0,22.6077,22.6077,22.562,22.562,1425440.0
2016-06-08 11:00:00,24.68,24.71,24.68,24.69,866244.0,22.562,22.5894,22.562,22.5711,866244.0
2016-06-08 11:05:00,24.69,24.7,24.67,24.68,901044.0,22.5711,22.5802,22.5528,22.562,901044.0
2016-06-08 11:10:00,24.68,24.72,24.67,24.72,1089660.0,22.562,22.5985,22.5528,22.5985,1089660.0
2016-06-08 11:15:00,24.72,24.73,24.7,24.71,937660.0,22.5985,22.6077,22.5802,22.5894,937660.0
2016-06-08 11:20:00,24.71,24.72,24.7,24.71,501524.0,22.5894,22.5985,22.5802,22.5894,501524.0
2016-06-08 11:25:00,24.7,24.74,24.69,24.73,926616.0,22.5802,22.6168,22.5711,22.6077,926616.0
2016-06-08 11:30:00,24.73,24.76,24.73,24.75,890872.0,22.6077,22.6351,22.6077,22.6259,890872.0
2016-06-08 11:35:00,24.75,24.79,24.75,24.79,1063636.0,22.6259,22.6625,22.6259,22.6625,1063636.0
2016-06-08 11:40:00,24.79,24.81,24.78,24.8,966876.0,22.6625,22.6808,22.6534,22.6717,966876.0
2016-06-08 11:45:00,24.8,24.8,24.78,24.79,775916.0,22.6717,22.6717,22.6534,22.6625,775916.0
2016-06-08 11:50:00,24.79,24.79,24.76,24.77,593332.0,22.6625,22.6625,22.6351,22.6442,593332.0
2016-06-08 11:55:00,24.77,24.78,24.76,24.77,496548.0,22.6442,22.6534,22.6351,22.6442,496548.0
2016-06-08 12:00:00,24.77,24.77,24.76,24.77,410132.0,22.6442,22.6442,22.6351,22.6442,410132.0
2016-06-08 12:05:00,24.77,24.79,24.77,24.78,560444.0,22.6442,22.6625,22.6442,22.6534,560444.0
2016-06-08 12:10:00,24.78,24.79,24.78,24.78,436748.0,22.6534,22.6625,22.6534,22.6534,436748.0
2016-06-08 12:15:00,24.79,24.79,24.77,24.77,358768.0,22.6625,22.6625,22.6442,22.6442,358768.0
2016-06-08 12:20:00,24.77,24.78,24.77,24.78,464196.0,22.6442,22.6534,22.6442,22.6534,464196.0
2016-06-08 12:25:00,24.78,24.78,24.77,24.78,255096.0,22.6534,22.6534,22.6442,22.6534,255096.0
2016-06-08 12:30:00,24.78,24.79,24.77,24.77,346476.0,22.6534,22.6625,22.6442,22.6442,346476.0
2016-06-08 12:35:00,24.77,24.78,24.75,24.75,370644.0,22.6442,22.6534,22.6259,22.6259,370644.0
2016-06-08 12:40:00,24.75,24.76,24.74,24.75,744940.0,22.6259,22.6351,22.6168,22.6259,744940.0
2016-06-08 12:45:00,24.75,24.76,24.74,24.76,376376.0,22.6259,22.6351,22.6168,22.6351,376376.0
2016-06-08 12:50:00,24.76,24.77,24.75,24.77,492064.0,22.6351,22.6442,22.6259,22.6442,492064.0
2016-06-08 12:55:00,24.77,24.78,24.76,24.77,401136.0,22.6442,22.6534,22.6351,22.6442,401136.0
2016-06-08 13:00:00,24.77,24.78,24.77,24.78,385676.0,22.6442,22.6534,22.6442,22.6534,385676.0
2016-06-08 13:05:00,24.78,24.78,24.77,24.78,379972.0,22.6534,22.6534,22.6442,22.6534,379972.0
2016-06-08 13:10:00,24.78,24.79,24.77,24.77,573424.0,22.6534,22.6625,22.6442,22.6442,573424.0
2016-06-08 13:15:00,24.77,24.78,24.76,24.77,403896.0,22.6442,22.6534,22.6351,22.6442,403896.0
2016-06-08 13:20:00,24.77,24.77,24.73,24.75,923240.0,22.6442,22.6442,22.6077,22.6259,923240.0
2016-06-08 13:25:00,24.75,24.75,24.73,24.73,533856.0,22.6259,22.6259,22.6077,22.6077,533856.0
2016-06-08 13:30:00,24.73,24.74,24.71,24.73,989980.0,22.6077,22.6168,22.5894,22.6077,989980.0
2016-06-08 13:35:00,24.73,24.73,24.72,24.73,707608.0,22.6077,22.6077,22.5985,22.6077,707608.0
2016-06-08 13:40:00,24.73,24.73,24.72,24.73,517016.0,22.6077,22.6077,22.5985,22.6077,517016.0
2016-06-08 13:45:00,24.73,24.74,24.72,24.74,476636.0,22.6077,22.6168,22.5985,22.6168,476636.0
2016-06-08 13:50:00,24.74,24.75,24.73,24.74,474036.0,22.6168,22.6259,22.6077,22.6168,474036.0
2016-06-08 13:55:00,24.74,24.75,24.73,24.73,389616.0,22.6168,22.6259,22.6077,22.6077,389616.0
2016-06-08 14:00:00,24.73,24.74,24.72,24.74,554800.0,22.6077,22.6168,22.5985,22.6168,554800.0
2016-06-08 14:05:00,24.73,24.74,24.72,24.73,508672.0,22.6077,22.6168,22.5985,22.6077,508672.0
2016-06-08 14:10:00,24.73,24.75,24.73,24.75,463732.0,22.6077,22.6259,22.6077,22.6259,463732.0
2016-06-08 14:15:00,24.75,24.78,24.75,24.76,912196.0,22.6259,22.6534,22.6259,22.6351,912196.0
2016-06-08 14:20:00,24.76,24.77,24.75,24.75,488924.0,22.6351,22.6442,22.6259,22.6259,488924.0
2016-06-08 14:25:00,24.75,24.77,24.75,24.77,588048.0,22.6259,22.6442,22.6259,22.6442,588048.0
2016-06-08 14:30:00,24.77,24.77,24.75,24.75,525696.0,22.6442,22.6442,22.6259,22.6259,525696.0
2016-06-08 14:35:00,24.75,24.77,24.75,24.76,621124.0,22.6259,22.6442,22.6259,22.6351,621124.0
2016-06-08 14:40:00,24.76,24.76,24.74,24.76,474780.0,22.6351,22.6351,22.6168,22.6351,474780.0
2016-06-08 14:45:00,24.76,24.78,24.74,24.75,682916.0,22.6351,22.6534,22.6168,22.6259,682916.0
2016-06-08 14:50:00,24.75,24.75,24.73,24.74,797664.0,22.6259,22.6259,22.6077,22.6168,797664.0
2016-06-08 14:55:00,24.74,24.74,24.73,24.74,460392.0,22.6168,22.6168,22.6077,22.6168,460392.0
2016-06-08 15:00:00,24.74,24.74,24.73,24.74,614748.0,22.6168,22.6168,22.6077,22.6168,614748.0
2016-06-08 15:05:00,24.74,24.75,24.73,24.75,555884.0,22.6168,22.6259,22.6077,22.6259,555884.0
2016-06-08 15:10:00,24.75,24.77,24.74,24.76,843472.0,22.6259,22.6442,22.6168,22.6351,843472.0
2016-06-08 15:15:00,24.77,24.77,24.74,24.75,719280.0,22.6442,22.6442,22.6168,22.6259,719280.0
2016-06-08 15:20:00,24.75,24.75,24.73,24.74,668040.0,22.6259,22.6259,22.6077,22.6168,668040.0
2016-06-08 15:25:00,24.74,24.75,24.73,24.73,749404.0,22.6168,22.6259,22.6077,22.6077,749404.0
2016-06-08 15:30:00,24.73,24.74,24.71,24.71,1335144.0,22.6077,22.6168,22.5894,22.5894,1335144.0
2016-06-08 15:35:00,24.71,24.73,24.7,24.72,1062212.0,22.5894,22.6077,22.5802,22.5985,1062212.0
2016-06-08 15:40:00,24.72,24.73,24.71,24.72,970080.0,22.5985,22.6077,22.5894,22.5985,970080.0
2016-06-08 15:45:00,24.72,24.74,24.72,24.72,927096.0,22.5985,22.6168,22.5985,22.5985,927096.0
2016-06-08 15:50:00,24.72,24.73,24.7,24.7,1212780.0,22.5985,22.6077,22.5802,22.5802,1212780.0
2016-06-08 15:55:00,24.71,24.74,24.7,24.74,2864240.0,22.5894,22.6168,22.5802,22.6168,2864240.0
2016-06-09 09:30:00,24.62,24.79,24.61,24.75,4395020.0,22.5071,22.6625,22.498,22.6259,4395020.0
2016-06-09 09:35:00,24.76,24.87,24.75,24.85,3637740.0,22.6351,22.7356,22.6259,22.7174,3637740.0
2016-06-09 09:40:00,24.85,24.89,24.82,24.83,3111488.0,22.7174,22.7539,22.6899,22.6991,3111488.0
2016-06-09 09:45:00,24.83,24.87,24.81,24.86,2331252.0,22.6991,22.7356,22.6808,22.7265,2331252.0
2016-06-09 09:50:00,24.86,24.88,24.85,24.88,2119752.0,22.7265,22.7448,22.7174,22.7448,2119752.0
2016-06-09 09:55:00,24.88,24.89,24.84,24.85,2126432.0,22.7448,22.7539,22.7082,22.7174,2126432.0
2016-06-09 10:00:00,24.85,24.88,24.83,24.84,1889816.0,22.7174,22.7448,22.6991,22.7082,1889816.0
2016-06-09 10:05:00,24.84,24.86,24.8,24.84,2307036.0,22.7082,22.7265,22.6717,22.7082,2307036.0
2016-06-09 10:10:00,24.84,24.86,24.83,24.84,1082328.0,22.7082,22.7265,22.6991,22.7082,1082328.0
2016-06-09 10:15:00,24.84,24.87,24.84,24.84,1476476.0,22.7082,22.7356,22.7082,22.7082,1476476.0
2016-06-09 10:20:00,24.84,24.85,24.83,24.83,1199480.0,22.7082,22.7174,22.6991,22.6991,1199480.0
2016-06-09 10:25:00,24.83,24.84,24.82,24.83,798668.0,22.6991,22.7082,22.6899,22.6991,798668.0
2016-06-09 10:30:00,24.82,24.84,24.81,24.82,1292940.0,22.6899,22.7082,22.6808,22.6899,1292940.0
2016-06-09 10:35:00,24.82,24.86,24.81,24.85,1450404.0,22.6899,22.7265,22.6808,22.7174,1450404.0
2016-06-09 10:40:00,24.85,24.91,24.84,24.91,2083392.0,22.7174,22.7722,22.7082,22.7722,2083392.0
2016-06-09 10:45:00,24.91,24.91,24.89,24.91,1428304.0,22.7722,22.7722,22.7539,22.7722,1428304.0
2016-06-09 10:50:00,24.91,24.93,24.91,24.92,1519732.0,22.7722,22.7905,22.7722,22.7814,1519732.0
2016-06-09 10:55:00,24.91,24.92,24.89,24.9,863552.0,22.7722,22.7814,22.7539,22.7631,863552.0
2016-06-09 11:00:00,24.9,24.9,24.88,24.9,599404.0,22.7631,22.7631,22.7448,22.7631,599404.0
2016-06-09 11:05:00,24.9,24.91,24.88,24.9,656244.0,22.7631,22.7722,22.7448,22.7631,656244.0
2016-06-09 11:10:00,24.9,24.91,24.89,24.9,845632.0,22.7631,22.7722,22.7539,22.7631,845632.0
2016-06-09 11:15:00,24.9,24.91,24.9,24.9,1339104.0,22.7631,22.7722,22.7631,22.7631,1339104.0
2016-06-09 11:20:00,24.9,24.94,24.9,24.93,1703532.0,22.7631,22.7996,22.7631,22.7905,1703532.0
2016-06-09 11:25:00,24.93,24.95,24.93,24.95,1235220.0,22.7905,22.8088,22.7905,22.8088,1235220.0
2016-06-09 11:30:00,24.95,24.95,24.93,24.95,1182480.0,22.8088,22.8088,22.7905,22.8088,1182480.0
2016-06-09 11:35:00,24.95,24.99,24.95,24.99,2209372.0,22.8088,22.8453,22.8088,22.8453,2209372.0
2016-06-09 11:40:00,24.99,25.0,24.96,24.97,994936.0,22.8453,22.8545,22.8179,22.8271,994936.0
2016-06-09 11:45:00,24.97,24.97,24.94,24.95,1068632.0,22.8271,22.8271,22.7996,22.8088,1068632.0
2016-06-09 11:50:00,24.95,24.97,24.93,24.97,1026008.0,22.8088,22.8271,22.7905,22.8271,1026008.0
2016-06-09 11:55:00,24.97,24.98,24.96,24.97,813168.0,22.8271,22.8362,22.8179,22.8271,813168.0
2016-06-09 12:00:00,24.97,24.97,24.93,24.95,893348.0,22.8271,22.8271,22.7905,22.8088,893348.0
2016-06-09 12:05:00,24.95,24.95,24.93,24.94,623612.0,22.8088,22.8088,22.7905,22.7996,623612.0
2016-06-09 12:10:00,24.94,24.95,24.89,24.9,1267328.0,22.7996,22.8088,22.7539,22.7631,1267328.0
2016-06-09 12:15:00,24.9,24.91,24.88,24.89,1039152.0,22.7631,22.7722,22.7448,22.7539,1039152.0
2016-06-09 12:20:00,24.89,24.91,24.89,24.9,846184.0,22.7539,22.7722,22.7539,22.7631,846184.0
2016-06-09 12:25:00,24.9,24.91,24.88,24.91,867048.0,22.7631,22.7722,22.7448,22.7722,867048.0
2016-06-09 12:30:00,24.91,24.92,24.9,24.91,508588.0,22.7722,22.7814,22.7631,22.7722,508588.0
2016-06-09 12:35:00,24.91,24.92,24.9,24.91,422808.0,22.7722,22.7814,22.7631,22.7722,422808.0
2016-06-09 12:40:00,24.91,24.93,24.91,24.92,476624.0,22.7722,22.7905,22.7722,22.7814,476624.0
2016-06-09 12:45:00,24.92,24.93,24.91,24.92,475436.0,22.7814,22.7905,22.7722,22.7814,475436.0
2016-06-09 12:50:00,24.92,24.95,24.92,24.94,578144.0,22.7814,22.8088,22.7814,22.7996,578144.0
2016-06-09 12:55:00,24.94,24.96,24.93,24.93,688952.0,22.7996,22.8179,22.7905,22.7905,688952.0
2016-06-09 13:00:00,24.93,24.96,24.93,24.95,531880.0,22.7905,22.8179,22.7905,22.8088,531880.0
2016-06-09 13:05:00,24.95,24.95,24.93,24.93,617532.0,22.8088,22.8088,22.7905,22.7905,617532.0
2016-06-09 13:10:00,24.93,24.95,24.93,24.95,532072.0,22.7905,22.8088,22.7905,22.8088,532072.0
2016-06-09 13:15:00,24.95,25.0,24.95,24.98,1945008.0,22.8088,22.8545,22.8088,22.8362,1945008.0
2016-06-09 13:20:00,24.97,25.0,24.97,24.98,1334100.0,22.8271,22.8545,22.8271,22.8362,1334100.0
2016-06-09 13:25:00,24.98,24.99,24.97,24.99,859464.0,22.8362,22.8453,22.8271,22.8453,859464.0
2016-06-09 13:30:00,24.99,24.99,24.98,24.98,559968.0,22.8453,22.8453,22.8362,22.8362,559968.0
2016-06-09 13:35:00,24.98,24.98,24.96,24.97,859880.0,22.8362,22.8362,22.8179,22.8271,859880.0
2016-06-09 13:40:00,24.97,24.98,24.96,24.96,593372.0,22.8271,22.8362,22.8179,22.8179,593372.0
2016-06-09 13:45:00,24.96,24.96,24.94,24.95,600820.0,22.8179,22.8179,22.7996,22.8088,600820.0
2016-06-09 13:50:00,24.94,24.95,24.89,24.91,1346456.0,22.7996,22.8088,22.7539,22.7722,1346456.0
2016-06-09 13:55:00,24.91,24.94,24.91,24.93,786692.0,22.7722,22.7996,22.7722,22.7905,786692.0
2016-06-09 14:00:00,24.93,24.93,24.92,24.92,525008.0,22.7905,22.7905,22.7814,22.7814,525008.0
2016-06-09 14:05:00,24.92,24.93,24.9,24.91,497532.0,22.7814,22.7905,22.7631,22.7722,497532.0
2016-06-09 14:10:00,24.91,24.93,24.89,24.93,839644.0,22.7722,22.7905,22.7539,22.7905,839644.0
2016-06-09 14:15:00,24.93,24.93,24.91,24.91,455052.0,22.7905,22.7905,22.7722,22.7722,455052.0
2016-06-09 14:20:00,24.91,24.92,24.89,24.9,568800.0,22.7722,22.7814,22.7539,22.7631,568800.0
2016-06-09 14:25:00,24.9,24.93,24.89,24.9,844412.0,22.7631,22.7905,22.7539,22.7631,844412.0
2016-06-09 14:30:00,24.9,24.93,24.89,24.93,926972.0,22.7631,22.7905,22.7539,22.7905,926972.0
2016-06-09 14:35:00,24.93,24.95,24.93,24.94,1352724.0,22.7905,22.8088,22.7905,22.7996,1352724.0
2016-06-09 14:40:00,24.94,24.96,24.93,24.95,947048.0,22.7996,22.8179,22.7905,22.8088,947048.0
2016-06-09 14:45:00,24.95,24.97,24.93,24.94,1210764.0,22.8088,22.8271,22.7905,22.7996,1210764.0
2016-06-09 14:50:00,24.94,24.95,24.92,24.92,811224.0,22.7996,22.8088,22.7814,22.7814,811224.0
2016-06-09 14:55:00,24.92,24.92,24.9,24.91,967588.0,22.7814,22.7814,22.7631,22.7722,967588.0
2016-06-09 15:00:00,24.91,24.93,24.91,24.92,633076.0,22.7722,22.7905,22.7722,22.7814,633076.0
2016-06-09 15:05:00,24.92,24.93,24.91,24.93,730576.0,22.7814,22.7905,22.7722,22.7905,730576.0
2016-06-09 15:10:00,24.93,24.93,24.91,24.91,548948.0,22.7905,22.7905,22.7722,22.7722,548948.0
2016-06-09 15:15:00,24.91,24.92,24.9,24.92,713956.0,22.7722,22.7814,22.7631,22.7814,713956.0
2016-06-09 15:20:00,24.92,24.92,24.9,24.91,662588.0,22.7814,22.7814,22.7631,22.7722,662588.0
2016-06-09 15:25:00,24.91,24.93,24.91,24.92,734196.0,22.7722,22.7905,22.7722,22.7814,734196.0
2016-06-09 15:30:00,24.92,24.95,24.92,24.94,1329576.0,22.7814,22.8088,22.7814,22.7996,1329576.0
2016-06-09 15:35:00,24.94,24.94,24.91,24.93,1181096.0,22.7996,22.7996,22.7722,22.7905,1181096.0
2016-06-09 15:40:00,24.93,24.94,24.91,24.91,1077360.0,22.7905,22.7996,22.7722,22.7722,1077360.0
2016-06-09 15:45:00,24.91,24.93,24.9,24.93,1709556.0,22.7722,22.7905,22.7631,22.7905,1709556.0
2016-06-09 15:50:00,24.93,24.93,24.92,24.92,1338960.0,22.7905,22.7905,22.7814,22.7814,1338960.0
2016-06-09 15:55:00,24.92,24.93,24.91,24.91,2742156.0,22.7814,22.7905,22.7722,22.7722,2742156.0
2016-06-10 09:30:00,24.63,24.78,24.63,24.74,6978536.0,22.5162,22.6534,22.5162,22.6168,6978536.0
2016-06-10 09:35:00,24.75,24.77,24.71,24.72,2972184.0,22.6259,22.6442,22.5894,22.5985,2972184.0
2016-06-10 09:40:00,24.72,24.76,24.7,24.76,2466260.0,22.5985,22.6351,22.5802,22.6351,2466260.0
2016-06-10 09:45:00,24.76,24.76,24.7,24.71,1938580.0,22.6351,22.6351,22.5802,22.5894,1938580.0
2016-06-10 09:50:00,24.71,24.71,24.64,24.66,3355004.0,22.5894,22.5894,22.5254,22.5437,3355004.0
2016-06-10 09:55:00,24.66,24.69,24.64,24.65,2437760.0,22.5437,22.5711,22.5254,22.5345,2437760.0
2016-06-10 10:00:00,24.65,24.66,24.62,24.63,3558040.0,22.5345,22.5437,22.5071,22.5162,3558040.0
2016-06-10 10:05:00,24.63,24.68,24.63,24.67,2447564.0,22.5162,22.562,22.5162,22.5528,2447564.0
2016-06-10 10:10:00,24.67,24.69,24.65,24.67,1345208.0,22.5528,22.5711,22.5345,22.5528,1345208.0
2016-06-10 10:15:00,24.66,24.7,24.66,24.69,1779368.0,22.5437,22.5802,22.5437,22.5711,1779368.0
2016-06-10 10:20:00,24.69,24.73,24.68,24.72,1390776.0,22.5711,22.6077,22.562,22.5985,1390776.0
2016-06-10 10:25:00,24.72,24.73,24.7,24.71,1360608.0,22.5985,22.6077,22.5802,22.5894,1360608.0
2016-06-10 10:30:00,24.71,24.75,24.71,24.74,1994524.0,22.5894,22.6259,22.5894,22.6168,1994524.0
2016-06-10 10:35:00,24.74,24.74,24.71,24.73,1083292.0,22.6168,22.6168,22.5894,22.6077,1083292.0
2016-06-10 10:40:00,24.73,24.73,24.7,24.72,970908.0,22.6077,22.6077,22.5802,22.5985,970908.0
2016-06-10 10:45:00,24.72,24.72,24.69,24.71,1167840.0,22.5985,22.5985,22.5711,22.5894,1167840.0
2016-06-10 10:50:00,24.71,24.72,24.69,24.69,1292944.0,22.5894,22.5985,22.5711,22.5711,1292944.0
2016-06-10 10:55:00,24.69,24.71,24.68,24.7,1389064.0,22.5711,22.5894,22.562,22.5802,1389064.0
2016-06-10 11:00:00,24.7,24.71,24.69,24.71,971376.0,22.5802,22.5894,22.5711,22.5894,971376.0
2016-06-10 11:05:00,24.71,24.74,24.7,24.74,1431300.0,22.5894,22.6168,22.5802,22.6168,1431300.0
2016-06-10 11:10:00,24.74,24.75,24.73,24.75,1182396.0,22.6168,22.6259,22.6077,22.6259,1182396.0
2016-06-10 11:15:00,24.75,24.75,24.73,24.75,745952.0,22.6259,22.6259,22.6077,22.6259,745952.0
2016-06-10 11:20:00,24.75,24.77,24.74,24.77,1538164.0,22.6259,22.6442,22.6168,22.6442,1538164.0
2016-06-10 11:25:00,24.77,24.77,24.74,24.75,1131148.0,22.6442,22.6442,22.6168,22.6259,1131148.0
2016-06-10 11:30:00,24.75,24.78,24.74,24.75,1003744.0,22.6259,22.6534,22.6168,22.6259,1003744.0
2016-06-10 11:35:00,24.75,24.78,24.75,24.77,758208.0,22.6259,22.6534,22.6259,22.6442,758208.0
2016-06-10 11:40:00,24.77,24.78,24.76,24.77,782940.0,22.6442,22.6534,22.6351,22.6442,782940.0
2016-06-10 11:45:00,24.77,24.78,24.76,24.77,484604.0,22.6442,22.6534,22.6351,22.6442,484604.0
2016-06-10 11:50:00,24.77,24.78,24.75,24.77,720888.0,22.6442,22.6534,22.6259,22.6442,720888.0
2016-06-10 11:55:00,24.77,24.77,24.75,24.76,479892.0,22.6442,22.6442,22.6259,22.6351,479892.0
2016-06-10 12:00:00,24.76,24.77,24.74,24.74,812844.0,22.6351,22.6442,22.6168,22.6168,812844.0
2016-06-10 12:05:00,24.74,24.74,24.71,24.73,1075076.0,22.6168,22.6168,22.5894,22.6077,1075076.0
2016-06-10 12:10:00,24.72,24.73,24.7,24.72,1023628.0,22.5985,22.6077,22.5802,22.5985,1023628.0
2016-06-10 12:15:00,24.72,24.72,24.71,24.72,964000.0,22.5985,22.5985,22.5894,22.5985,964000.0
2016-06-10 12:20:00,24.72,24.74,24.71,24.74,677544.0,22.5985,22.6168,22.5894,22.6168,677544.0
2016-06-10 12:25:00,24.74,24.76,24.73,24.75,840476.0,22.6168,22.6351,22.6077,22.6259,840476.0
2016-06-10 12:30:00,24.75,24.76,24.74,24.75,652024.0,22.6259,22.6351,22.6168,22.6259,652024.0
2016-06-10 12:35:00,24.76,24.8,24.76,24.79,1205328.0,22.6351,22.6717,22.6351,22.6625,1205328.0
2016-06-10 12:40:00,24.79,24.82,24.78,24.81,1186556.0,22.6625,22.6899,22.6534,22.6808,1186556.0
2016-06-10 12:45:00,24.81,24.84,24.79,24.82,1783968.0,22.6808,22.7082,22.6625,22.6899,1783968.0
2016-06-10 12:50:00,24.82,24.83,24.81,24.82,906404.0,22.6899,22.6991,22.6808,22.6899,906404.0
2016-06-10 12:55:00,24.82,24.84,24.82,24.82,842224.0,22.6899,22.7082,22.6899,22.6899,842224.0
2016-06-10 13:00:00,24.82,24.83,24.8,24.81,809172.0,22.6899,22.6991,22.6717,22.6808,809172.0
2016-06-10 13:05:00,24.81,24.81,24.79,24.79,856692.0,22.6808,22.6808,22.6625,22.6625,856692.0
2016-06-10 13:10:00,24.79,24.81,24.79,24.81,567060.0,22.6625,22.6808,22.6625,22.6808,567060.0
2016-06-10 13:15:00,24.81,24.83,24.8,24.81,652964.0,22.6808,22.6991,22.6717,22.6808,652964.0
2016-06-10 13:20:00,24.81,24.83,24.8,24.82,542660.0,22.6808,22.6991,22.6717,22.6899,542660.0
2016-06-10 13:25:00,24.82,24.83,24.79,24.8,541404.0,22.6899,22.6991,22.6625,22.6717,541404.0
2016-06-10 13:30:00,24.8,24.8,24.76,24.77,1125580.0,22.6717,22.6717,22.6351,22.6442,1125580.0
2016-06-10 13:35:00,24.77,24.78,24.76,24.76,1109480.0,22.6442,22.6534,22.6351,22.6351,1109480.0
2016-06-10 13:40:00,24.76,24.78,24.76,24.76,1038860.0,22.6351,22.6534,22.6351,22.6351,1038860.0
2016-06-10 13:45:00,24.77,24.77,24.73,24.74,1643856.0,22.6442,22.6442,22.6077,22.6168,1643856.0
2016-06-10 13:50:00,24.73,24.74,24.73,24.74,934972.0,22.6077,22.6168,22.6077,22.6168,934972.0
2016-06-10 13:55:00,24.74,24.76,24.73,24.74,839944.0,22.6168,22.6351,22.6077,22.6168,839944.0
2016-06-10 14:00:00,24.74,24.75,24.72,24.75,864288.0,22.6168,22.6259,22.5985,22.6259,864288.0
2016-06-10 14:05:00,24.75,24.75,24.73,24.74,876048.0,22.6259,22.6259,22.6077,22.6168,876048.0
2016-06-10 14:10:00,24.74,24.76,24.74,24.74,828204.0,22.6168,22.6351,22.6168,22.6168,828204.0
2016-06-10 14:15:00,24.74,24.75,24.72,24.72,579888.0,22.6168,22.6259,22.5985,22.5985,579888.0
2016-06-10 14:20:00,24.72,24.75,24.72,24.75,1075188.0,22.5985,22.6259,22.5985,22.6259,1075188.0
2016-06-10 14:25:00,24.75,24.75,24.73,24.73,603496.0,22.6259,22.6259,22.6077,22.6077,603496.0
2016-06-10 14:30:00,24.73,24.74,24.72,24.73,673996.0,22.6077,22.6168,22.5985,22.6077,673996.0
2016-06-10 14:35:00,24.73,24.75,24.72,24.75,742924.0,22.6077,22.6259,22.5985,22.6259,742924.0
2016-06-10 14:40:00,24.75,24.75,24.73,24.75,453860.0,22.6259,22.6259,22.6077,22.6259,453860.0
2016-06-10 14:45:00,24.75,24.75,24.72,24.73,596560.0,22.6259,22.6259,22.5985,22.6077,596560.0
2016-06-10 14:50:00,24.74,24.74,24.72,24.74,520516.0,22.6168,22.6168,22.5985,22.6168,520516.0
2016-06-10 14:55:00,24.74,24.75,24.73,24.75,677960.0,22.6168,22.6259,22.6077,22.6259,677960.0
2016-06-10 15:00:00,24.75,24.75,24.73,24.73,892428.0,22.6259,22.6259,22.6077,22.6077,892428.0
2016-06-10 15:05:00,24.73,24.75,24.73,24.74,591784.0,22.6077,22.6259,22.6077,22.6168,591784.0
2016-06-10 15:10:00,24.73,24.74,24.7,24.7,1408604.0,22.6077,22.6168,22.5802,22.5802,1408604.0
2016-06-10 15:15:00,24.7,24.73,24.7,24.72,957220.0,22.5802,22.6077,22.5802,22.5985,957220.0
2016-06-10 15:20:00,24.72,24.74,24.72,24.73,1338320.0,22.5985,22.6168,22.5985,22.6077,1338320.0
2016-06-10 15:25:00,24.73,24.76,24.73,24.75,1062660.0,22.6077,22.6351,22.6077,22.6259,1062660.0
2016-06-10 15:30:00,24.75,24.78,24.75,24.75,1316852.0,22.6259,22.6534,22.6259,22.6259,1316852.0
2016-06-10 15:35:00,24.75,24.77,24.74,24.75,1133692.0,22.6259,22.6442,22.6168,22.6259,1133692.0
2016-06-10 15:40:00,24.75,24.75,24.72,24.72,1229592.0,22.6259,22.6259,22.5985,22.5985,1229592.0
2016-06-10 15:45:00,24.72,24.77,24.72,24.75,2182604.0,22.5985,22.6442,22.5985,22.6259,2182604.0
2016-06-10 15:50:00,24.75,24.75,24.71,24.71,2763812.0,22.6259,22.6259,22.5894,22.5894,2763812.0
2016-06-10 15:55:00,24.71,24.74,24.7,24.71,5584508.0,22.5894,22.6168,22.5802,22.5894,5584508.0
2016-06-13 09:30:00,24.65,24.78,24.65,24.71,5003568.0,22.5345,22.6534,22.5345,22.5894,5003568.0
2016-06-13 09:35:00,24.71,24.72,24.51,24.52,3859232.0,22.5894,22.5985,22.4065,22.4157,3859232.0
2016-06-13 09:40:00,24.52,24.52,24.42,24.42,4799212.0,22.4157,22.4157,22.3243,22.3243,4799212.0
2016-06-13 09:45:00,24.42,24.5,24.41,24.49,3099444.0,22.3243,22.3974,22.3151,22.3883,3099444.0
2016-06-13 09:50:00,24.49,24.52,24.45,24.46,2956176.0,22.3883,22.4157,22.3517,22.3608,2956176.0
2016-06-13 09:55:00,24.46,24.47,24.38,24.42,3406964.0,22.3608,22.37,22.2877,22.3243,3406964.0
2016-06-13 10:00:00,24.42,24.48,24.34,24.35,3388064.0,22.3243,22.3791,22.2511,22.2603,3388064.0
2016-06-13 10:05:00,24.35,24.38,24.3,24.31,3054788.0,22.2603,22.2877,22.2146,22.2237,3054788.0
2016-06-13 10:10:00,24.31,24.35,24.31,24.31,2358172.0,22.2237,22.2603,22.2237,22.2237,2358172.0
2016-06-13 10:15:00,24.31,24.34,24.29,24.3,3099472.0,22.2237,22.2511,22.2054,22.2146,3099472.0
2016-06-13 10:20:00,24.3,24.32,24.28,24.29,2412648.0,22.2146,22.2328,22.1963,22.2054,2412648.0
2016-06-13 10:25:00,24.29,24.34,24.28,24.33,2199620.0,22.2054,22.2511,22.1963,22.242,2199620.0
2016-06-13 10:30:00,24.33,24.38,24.33,24.36,2429256.0,22.242,22.2877,22.242,22.2694,2429256.0
2016-06-13 10:35:00,24.36,24.43,24.36,24.39,2597256.0,22.2694,22.3334,22.2694,22.2968,2597256.0
2016-06-13 10:40:00,24.39,24.43,24.38,24.43,1870548.0,22.2968,22.3334,22.2877,22.3334,1870548.0
2016-06-13 10:45:00,24.43,24.46,24.42,24.42,2377624.0,22.3334,22.3608,22.3243,22.3243,2377624.0
2016-06-13 10:50:00,24.42,24.43,24.39,24.43,1534808.0,22.3243,22.3334,22.2968,22.3334,1534808.0
2016-06-13 10:55:00,24.43,24.46,24.41,24.41,1671668.0,22.3334,22.3608,22.3151,22.3151,1671668.0
2016-06-13 11:00:00,24.41,24.42,24.39,24.41,1043196.0,22.3151,22.3243,22.2968,22.3151,1043196.0
2016-06-13 11:05:00,24.41,24.44,24.4,24.43,922732.0,22.3151,22.3426,22.306,22.3334,922732.0
2016-06-13 11:10:00,24.43,24.46,24.42,24.46,1145496.0,22.3334,22.3608,22.3243,22.3608,1145496.0
2016-06-13 11:15:00,24.46,24.47,24.44,24.44,1115452.0,22.3608,22.37,22.3426,22.3426,1115452.0
2016-06-13 11:20:00,24.44,24.46,24.42,24.42,1081272.0,22.3426,22.3608,22.3243,22.3243,1081272.0
2016-06-13 11:25:00,24.42,24.44,24.4,24.43,1544192.0,22.3243,22.3426,22.306,22.3334,1544192.0
2016-06-13 11:30:00,24.43,24.44,24.41,24.42,1490992.0,22.3334,22.3426,22.3151,22.3243,1490992.0
2016-06-13 11:35:00,24.42,24.44,24.38,24.39,1102780.0,22.3243,22.3426,22.2877,22.2968,1102780.0
2016-06-13 11:40:00,24.39,24.42,24.39,24.41,951592.0,22.2968,22.3243,22.2968,22.3151,951592.0
2016-06-13 11:45:00,24.41,24.42,24.37,24.38,1712792.0,22.3151,22.3243,22.2786,22.2877,1712792.0
2016-06-13 11:50:00,24.38,24.39,24.35,24.36,1717072.0,22.2877,22.2968,22.2603,22.2694,1717072.0
2016-06-13 11:55:00,24.36,24.38,24.35,24.37,1408944.0,22.2694,22.2877,22.2603,22.2786,1408944.0
2016-06-13 12:00:00,24.36,24.39,24.35,24.38,1143380.0,22.2694,22.2968,22.2603,22.2877,1143380.0
2016-06-13 12:05:00,24.38,24.39,24.35,24.35,963592.0,22.2877,22.2968,22.2603,22.2603,963592.0
2016-06-13 12:10:00,24.35,24.37,24.35,24.36,969428.0,22.2603,22.2786,22.2603,22.2694,969428.0
2016-06-13 12:15:00,24.36,24.37,24.34,24.35,891116.0,22.2694,22.2786,22.2511,22.2603,891116.0
2016-06-13 12:20:00,24.34,24.39,24.33,24.36,1767192.0,22.2511,22.2968,22.242,22.2694,1767192.0
2016-06-13 12:25:00,24.36,24.37,24.33,24.34,1069476.0,22.2694,22.2786,22.242,22.2511,1069476.0
2016-06-13 12:30:00,24.34,24.36,24.33,24.35,1261904.0,22.2511,22.2694,22.242,22.2603,1261904.0
2016-06-13 12:35:00,24.35,24.39,24.35,24.38,862380.0,22.2603,22.2968,22.2603,22.2877,862380.0
2016-06-13 12:40:00,24.38,24.41,24.37,24.39,1329468.0,22.2877,22.3151,22.2786,22.2968,1329468.0
2016-06-13 12:45:00,24.39,24.4,24.36,24.37,755528.0,22.2968,22.306,22.2694,22.2786,755528.0
2016-06-13 12:50:00,24.37,24.39,24.37,24.37,608124.0,22.2786,22.2968,22.2786,22.2786,608124.0
2016-06-13 12:55:00,24.37,24.41,24.37,24.39,969184.0,22.2786,22.3151,22.2786,22.2968,969184.0
2016-06-13 13:00:00,24.39,24.41,24.37,24.38,1015436.0,22.2968,22.3151,22.2786,22.2877,1015436.0
2016-06-13 13:05:00,24.38,24.4,24.36,24.39,959384.0,22.2877,22.306,22.2694,22.2968,959384.0
2016-06-13 13:10:00,24.39,24.39,24.36,24.38,766760.0,22.2968,22.2968,22.2694,22.2877,766760.0
2016-06-13 13:15:00,24.38,24.38,24.35,24.36,1348916.0,22.2877,22.2877,22.2603,22.2694,1348916.0
2016-06-13 13:20:00,24.36,24.39,24.36,24.38,627120.0,22.2694,22.2968,22.2694,22.2877,627120.0
2016-06-13 13:25:00,24.37,24.4,24.37,24.4,830716.0,22.2786,22.306,22.2786,22.306,830716.0
2016-06-13 13:30:00,24.4,24.41,24.38,24.38,1148444.0,22.306,22.3151,22.2877,22.2877,1148444.0
2016-06-13 13:35:00,24.38,24.39,24.35,24.36,1031780.0,22.2877,22.2968,22.2603,22.2694,1031780.0
2016-06-13 13:40:00,24.36,24.38,24.34,24.38,1073640.0,22.2694,22.2877,22.2511,22.2877,1073640.0
2016-06-13 13:45:00,24.37,24.38,24.36,24.36,788460.0,22.2786,22.2877,22.2694,22.2694,788460.0
2016-06-13 13:50:00,24.36,24.37,24.35,24.35,966744.0,22.2694,22.2786,22.2603,22.2603,966744.0
2016-06-13 13:55:00,24.35,24.36,24.34,24.34,1186484.0,22.2603,22.2694,22.2511,22.2511,1186484.0
2016-06-13 14:00:00,24.34,24.35,24.31,24.34,1903064.0,22.2511,22.2603,22.2237,22.2511,1903064.0
2016-06-13 14:05:00,24.34,24.39,24.34,24.37,766572.0,22.2511,22.2968,22.2511,22.2786,766572.0
2016-06-13 14:10:00,24.38,24.43,24.37,24.42,1638196.0,22.2877,22.3334,22.2786,22.3243,1638196.0
2016-06-13 14:15:00,24.42,24.42,24.39,24.4,927060.0,22.3243,22.3243,22.2968,22.306,927060.0
2016-06-13 14:20:00,24.4,24.41,24.38,24.4,743088.0,22.306,22.3151,22.2877,22.306,743088.0
2016-06-13 14:25:00,24.4,24.42,24.39,24.42,1196972.0,22.306,22.3243,22.2968,22.3243,1196972.0
2016-06-13 14:30:00,24.42,24.51,24.41,24.49,2470808.0,22.3243,22.4065,22.3151,22.3883,2470808.0
2016-06-13 14:35:00,24.49,24.5,24.46,24.47,1779808.0,22.3883,22.3974,22.3608,22.37,1779808.0
2016-06-13 14:40:00,24.47,24.5,24.47,24.49,1524228.0,22.37,22.3974,22.37,22.3883,1524228.0
2016-06-13 14:45:00,24.49,24.49,24.44,24.45,1188352.0,22.3883,22.3883,22.3426,22.3517,1188352.0
2016-06-13 14:50:00,24.45,24.45,24.41,24.43,1619416.0,22.3517,22.3517,22.3151,22.3334,1619416.0
2016-06-13 14:55:00,24.43,24.44,24.41,24.43,1227812.0,22.3334,22.3426,22.3151,22.3334,1227812.0
2016-06-13 15:00:00,24.44,24.46,24.41,24.43,1323328.0,22.3426,22.3608,22.3151,22.3334,1323328.0
2016-06-13 15:05:00,24.42,24.43,24.36,24.37,1825584.0,22.3243,22.3334,22.2694,22.2786,1825584.0
2016-06-13 15:10:00,24.37,24.4,24.36,24.39,1236428.0,22.2786,22.306,22.2694,22.2968,1236428.0
2016-06-13 15:15:00,24.39,24.42,24.39,24.41,1054436.0,22.2968,22.3243,22.2968,22.3151,1054436.0
2016-06-13 15:20:00,24.41,24.42,24.4,24.4,1049948.0,22.3151,22.3243,22.306,22.306,1049948.0
2016-06-13 15:25:00,24.4,24.42,24.38,24.4,1176716.0,22.306,22.3243,22.2877,22.306,1176716.0
2016-06-13 15:30:00,24.4,24.42,24.39,24.4,1243448.0,22.306,22.3243,22.2968,22.306,1243448.0
2016-06-13 15:35:00,24.4,24.4,24.36,24.39,1383204.0,22.306,22.306,22.2694,22.2968,1383204.0
2016-06-13 15:40:00,24.39,24.39,24.35,24.36,1633708.0,22.2968,22.2968,22.2603,22.2694,1633708.0
2016-06-13 15:45:00,24.36,24.37,24.32,24.34,2180416.0,22.2694,22.2786,22.2328,22.2511,2180416.0
2016-06-13 15:50:00,24.33,24.35,24.31,24.33,2500108.0,22.242,22.2603,22.2237,22.242,2500108.0
2016-06-13 15:55:00,24.32,24.36,24.31,24.34,4626368.0,22.2328,22.2694,22.2237,22.2511,4626368.0
2016-06-14 09:30:00,24.34,24.5,24.33,24.47,5197004.0,22.2511,22.3974,22.242,22.37,5197004.0
2016-06-14 09:35:00,24.47,24.57,24.47,24.55,3666068.0,22.37,22.4614,22.37,22.4431,3666068.0
2016-06-14 09:40:00,24.55,24.62,24.55,24.58,3305548.0,22.4431,22.5071,22.4431,22.4705,3305548.0
2016-06-14 09:45:00,24.59,24.6,24.52,24.56,2563256.0,22.4797,22.4888,22.4157,22.4523,2563256.0
2016-06-14 09:50:00,24.56,24.6,24.53,24.6,2031420.0,22.4523,22.4888,22.4248,22.4888,2031420.0
2016-06-14 09:55:00,24.6,24.61,24.56,24.58,1800472.0,22.4888,22.498,22.4523,22.4705,1800472.0
2016-06-14 10:00:00,24.58,24.61,24.55,24.56,1706272.0,22.4705,22.498,22.4431,22.4523,1706272.0
2016-06-14 10:05:00,24.56,24.57,24.5,24.51,1979632.0,22.4523,22.4614,22.3974,22.4065,1979632.0
2016-06-14 10:10:00,24.51,24.54,24.49,24.51,1889692.0,22.4065,22.434,22.3883,22.4065,1889692.0
2016-06-14 10:15:00,24.51,24.52,24.42,24.43,2594300.0,22.4065,22.4157,22.3243,22.3334,2594300.0
2016-06-14 10:20:00,24.43,24.46,24.4,24.43,2231532.0,22.3334,22.3608,22.306,22.3334,2231532.0
2016-06-14 10:25:00,24.43,24.43,24.39,24.41,1844360.0,22.3334,22.3334,22.2968,22.3151,1844360.0
2016-06-14 10:30:00,24.41,24.44,24.4,24.43,1765880.0,22.3151,22.3426,22.306,22.3334,1765880.0
2016-06-14 10:35:00,24.43,24.45,24.36,24.4,2539364.0,22.3334,22.3517,22.2694,22.306,2539364.0
2016-06-14 10:40:00,24.4,24.42,24.38,24.39,1382860.0,22.306,22.3243,22.2877,22.2968,1382860.0
2016-06-14 10:45:00,24.39,24.39,24.29,24.33,2609000.0,22.2968,22.2968,22.2054,22.242,2609000.0
2016-06-14 10:50:00,24.33,24.34,24.3,24.31,1302436.0,22.242,22.2511,22.2146,22.2237,1302436.0
2016-06-14 10:55:00,24.31,24.31,24.24,24.26,2614296.0,22.2237,22.2237,22.1597,22.178,2614296.0
2016-06-14 11:00:00,24.26,24.28,24.24,24.26,1949264.0,22.178,22.1963,22.1597,22.178,1949264.0
2016-06-14 11:05:00,24.26,24.3,24.25,24.3,1830868.0,22.178,22.2146,22.1689,22.2146,1830868.0
2016-06-14 11:10:00,24.3,24.3,24.25,24.25,1443216.0,22.2146,22.2146,22.1689,22.1689,1443216.0
2016-06-14 11:15:00,24.25,24.26,24.21,24.25,1528492.0,22.1689,22.178,22.1323,22.1689,1528492.0
2016-06-14 11:20:00,24.25,24.26,24.22,24.25,1274016.0,22.1689,22.178,22.1414,22.1689,1274016.0
2016-06-14 11:25:00,24.25,24.25,24.19,24.21,1996904.0,22.1689,22.1689,22.114,22.1323,1996904.0
2016-06-14 11:30:00,24.21,24.23,24.19,24.21,1786888.0,22.1323,22.1506,22.114,22.1323,1786888.0
2016-06-14 11:35:00,24.21,24.25,24.21,24.24,1470316.0,22.1323,22.1689,22.1323,22.1597,1470316.0
2016-06-14 11:40:00,24.23,24.27,24.22,24.25,1974912.0,22.1506,22.1871,22.1414,22.1689,1974912.0
2016-06-14 11:45:00,24.25,24.27,24.25,24.26,1123340.0,22.1689,22.1871,22.1689,22.178,1123340.0
2016-06-14 11:50:00,24.25,24.26,24.24,24.25,877816.0,22.1689,22.178,22.1597,22.1689,877816.0
2016-06-14 11:55:00,24.25,24.25,24.21,24.22,943240.0,22.1689,22.1689,22.1323,22.1414,943240.0
2016-06-14 12:00:00,24.22,24.27,24.21,24.26,1136540.0,22.1414,22.1871,22.1323,22.178,1136540.0
2016-06-14 12:05:00,24.26,24.26,24.23,24.24,654412.0,22.178,22.178,22.1506,22.1597,654412.0
2016-06-14 12:10:00,24.24,24.27,24.23,24.26,767692.0,22.1597,22.1871,22.1506,22.178,767692.0
2016-06-14 12:15:00,24.26,24.27,24.24,24.25,645420.0,22.178,22.1871,22.1597,22.1689,645420.0
2016-06-14 12:20:00,24.25,24.28,24.24,24.28,1073140.0,22.1689,22.1963,22.1597,22.1963,1073140.0
2016-06-14 12:25:00,24.27,24.32,24.27,24.31,1839288.0,22.1871,22.2328,22.1871,22.2237,1839288.0
2016-06-14 12:30:00,24.31,24.32,24.3,24.31,748540.0,22.2237,22.2328,22.2146,22.2237,748540.0
2016-06-14 12:35:00,24.31,24.36,24.31,24.35,1262772.0,22.2237,22.2694,22.2237,22.2603,1262772.0
2016-06-14 12:40:00,24.35,24.35,24.33,24.35,877792.0,22.2603,22.2603,22.242,22.2603,877792.0
2016-06-14 12:45:00,24.35,24.35,24.33,24.35,824520.0,22.2603,22.2603,22.242,22.2603,824520.0
2016-06-14 12:50:00,24.35,24.36,24.34,24.36,586148.0,22.2603,22.2694,22.2511,22.2694,586148.0
2016-06-14 12:55:00,24.36,24.37,24.31,24.32,1095616.0,22.2694,22.2786,22.2237,22.2328,1095616.0
2016-06-14 13:00:00,24.32,24.34,24.32,24.33,863736.0,22.2328,22.2511,22.2328,22.242,863736.0
2016-06-14 13:05:00,24.33,24.33,24.29,24.3,665092.0,22.242,22.242,22.2054,22.2146,665092.0
2016-06-14 13:10:00,24.3,24.3,24.28,24.28,661820.0,22.2146,22.2146,22.1963,22.1963,661820.0
2016-06-14 13:15:00,24.28,24.29,24.26,24.28,887536.0,22.1963,22.2054,22.178,22.1963,887536.0
2016-06-14 13:20:00,24.28,24.29,24.28,24.29,503628.0,22.1963,22.2054,22.1963,22.2054,503628.0
2016-06-14 13:25:00,24.29,24.29,24.26,24.26,581848.0,22.2054,22.2054,22.178,22.178,581848.0
2016-06-14 13:30:00,24.26,24.3,24.26,24.29,1108632.0,22.178,22.2146,22.178,22.2054,1108632.0
2016-06-14 13:35:00,24.29,24.3,24.26,24.27,674916.0,22.2054,22.2146,22.178,22.1871,674916.0
2016-06-14 13:40:00,24.27,24.27,24.25,24.26,858240.0,22.1871,22.1871,22.1689,22.178,858240.0
2016-06-14 13:45:00,24.26,24.28,24.25,24.25,718972.0,22.178,22.1963,22.1689,22.1689,718972.0
2016-06-14 13:50:00,24.25,24.25,24.22,24.23,1008632.0,22.1689,22.1689,22.1414,22.1506,1008632.0
2016-06-14 13:55:00,24.23,24.25,24.22,24.24,692800.0,22.1506,22.1689,22.1414,22.1597,692800.0
2016-06-14 14:00:00,24.24,24.27,24.23,24.25,730328.0,22.1597,22.1871,22.1506,22.1689,730328.0
2016-06-14 14:05:00,24.25,24.28,24.25,24.27,784584.0,22.1689,22.1963,22.1689,22.1871,784584.0
2016-06-14 14:10:00,24.27,24.29,24.25,24.28,644148.0,22.1871,22.2054,22.1689,22.1963,644148.0
2016-06-14 14:15:00,24.28,24.32,24.27,24.3,992688.0,22.1963,22.2328,22.1871,22.2146,992688.0
2016-06-14 14:20:00,24.3,24.31,24.28,24.31,683852.0,22.2146,22.2237,22.1963,22.2237,683852.0
2016-06-14 14:25:00,24.31,24.33,24.29,24.32,676256.0,22.2237,22.242,22.2054,22.2328,676256.0
2016-06-14 14:30:00,24.32,24.33,24.28,24.29,798128.0,22.2328,22.242,22.1963,22.2054,798128.0
2016-06-14 14:35:00,24.29,24.3,24.27,24.3,735800.0,22.2054,22.2146,22.1871,22.2146,735800.0
2016-06-14 14:40:00,24.3,24.32,24.3,24.31,811236.0,22.2146,22.2328,22.2146,22.2237,811236.0
2016-06-14 14:45:00,24.31,24.32,24.27,24.28,745592.0,22.2237,22.2328,22.1871,22.1963,745592.0
2016-06-14 14:50:00,24.28,24.29,24.24,24.26,1135928.0,22.1963,22.2054,22.1597,22.178,1135928.0
2016-06-14 14:55:00,24.25,24.26,24.23,24.25,925484.0,22.1689,22.178,22.1506,22.1689,925484.0
2016-06-14 15:00:00,24.25,24.29,24.24,24.28,1209324.0,22.1689,22.2054,22.1597,22.1963,1209324.0
2016-06-14 15:05:00,24.28,24.35,24.28,24.34,1579140.0,22.1963,22.2603,22.1963,22.2511,1579140.0
2016-06-14 15:10:00,24.34,24.36,24.32,24.36,1194980.0,22.2511,22.2694,22.2328,22.2694,1194980.0
2016-06-14 15:15:00,24.36,24.38,24.35,24.36,1631040.0,22.2694,22.2877,22.2603,22.2694,1631040.0
2016-06-14 15:20:00,24.36,24.38,24.35,24.35,1243504.0,22.2694,22.2877,22.2603,22.2603,1243504.0
2016-06-14 15:25:00,24.35,24.38,24.34,24.38,1081740.0,22.2603,22.2877,22.2511,22.2877,1081740.0
2016-06-14 15:30:00,24.38,24.4,24.36,24.39,1721372.0,22.2877,22.306,22.2694,22.2968,1721372.0
2016-06-14 15:35:00,24.38,24.39,24.36,24.38,1634340.0,22.2877,22.2968,22.2694,22.2877,1634340.0
2016-06-14 15:40:00,24.38,24.4,24.36,24.38,1622556.0,22.2877,22.306,22.2694,22.2877,1622556.0
2016-06-14 15:45:00,24.38,24.38,24.33,24.36,2021760.0,22.2877,22.2877,22.242,22.2694,2021760.0
2016-06-14 15:50:00,24.36,24.36,24.34,24.36,1641032.0,22.2694,22.2694,22.2511,22.2694,1641032.0
2016-06-14 15:55:00,24.36,24.37,24.35,24.36,2631952.0,22.2694,22.2786,22.2603,22.2694,2631952.0
2016-06-15 09:30:00,24.46,24.53,24.45,24.48,4172248.0,22.3608,22.4248,22.3517,22.3791,4172248.0
2016-06-15 09:35:00,24.48,24.57,24.48,24.57,3020108.0,22.3791,22.4614,22.3791,22.4614,3020108.0
2016-06-15 09:40:00,24.57,24.6,24.5,24.53,3575468.0,22.4614,22.4888,22.3974,22.4248,3575468.0
2016-06-15 09:45:00,24.53,24.57,24.5,24.55,2557152.0,22.4248,22.4614,22.3974,22.4431,2557152.0
2016-06-15 09:50:00,24.55,24.57,24.52,24.53,1563964.0,22.4431,22.4614,22.4157,22.4248,1563964.0
2016-06-15 09:55:00,24.53,24.53,24.48,24.5,1706524.0,22.4248,22.4248,22.3791,22.3974,1706524.0
2016-06-15 10:00:00,24.5,24.57,24.5,24.55,1819344.0,22.3974,22.4614,22.3974,22.4431,1819344.0
2016-06-15 10:05:00,24.55,24.57,24.53,24.57,1522912.0,22.4431,22.4614,22.4248,22.4614,1522912.0
2016-06-15 10:10:00,24.57,24.57,24.53,24.56,1046056.0,22.4614,22.4614,22.4248,22.4523,1046056.0
2016-06-15 10:15:00,24.56,24.56,24.52,24.53,1354480.0,22.4523,22.4523,22.4157,22.4248,1354480.0
2016-06-15 10:20:00,24.53,24.54,24.5,24.5,917868.0,22.4248,22.434,22.3974,22.3974,917868.0
2016-06-15 10:25:00,24.5,24.51,24.48,24.5,1135656.0,22.3974,22.4065,22.3791,22.3974,1135656.0
2016-06-15 10:30:00,24.5,24.53,24.49,24.52,1303088.0,22.3974,22.4248,22.3883,22.4157,1303088.0
2016-06-15 10:35:00,24.52,24.52,24.5,24.52,854728.0,22.4157,22.4157,22.3974,22.4157,854728.0
2016-06-15 10:40:00,24.52,24.52,24.49,24.51,1195808.0,22.4157,22.4157,22.3883,22.4065,1195808.0
2016-06-15 10:45:00,24.51,24.55,24.51,24.54,1280960.0,22.4065,22.4431,22.4065,22.434,1280960.0
2016-06-15 10:50:00,24.54,24.57,24.54,24.55,1191920.0,22.434,22.4614,22.434,22.4431,1191920.0
2016-06-15 10:55:00,24.55,24.56,24.54,24.55,981192.0,22.4431,22.4523,22.434,22.4431,981192.0
2016-06-15 11:00:00,24.55,24.57,24.54,24.55,999520.0,22.4431,22.4614,22.434,22.4431,999520.0
2016-06-15 11:05:00,24.55,24.59,24.55,24.58,1288576.0,22.4431,22.4797,22.4431,22.4705,1288576.0
2016-06-15 11:10:00,24.58,24.6,24.58,24.58,1103596.0,22.4705,22.4888,22.4705,22.4705,1103596.0
2016-06-15 11:15:00,24.58,24.59,24.57,24.59,863952.0,22.4705,22.4797,22.4614,22.4797,863952.0
2016-06-15 11:20:00,24.59,24.6,24.58,24.59,1067008.0,22.4797,22.4888,22.4705,22.4797,1067008.0
2016-06-15 11:25:00,24.59,24.6,24.53,24.54,895144.0,22.4797,22.4888,22.4248,22.434,895144.0
2016-06-15 11:30:00,24.54,24.55,24.52,24.53,995220.0,22.434,22.4431,22.4157,22.4248,995220.0
2016-06-15 11:35:00,24.53,24.55,24.52,24.54,785020.0,22.4248,22.4431,22.4157,22.434,785020.0
2016-06-15 11:40:00,24.54,24.55,24.53,24.54,562808.0,22.434,22.4431,22.4248,22.434,562808.0
2016-06-15 11:45:00,24.54,24.54,24.53,24.53,728572.0,22.434,22.434,22.4248,22.4248,728572.0
2016-06-15 11:50:00,24.53,24.55,24.53,24.54,859392.0,22.4248,22.4431,22.4248,22.434,859392.0
2016-06-15 11:55:00,24.55,24.56,24.53,24.56,597052.0,22.4431,22.4523,22.4248,22.4523,597052.0
2016-06-15 12:00:00,24.56,24.56,24.53,24.53,682288.0,22.4523,22.4523,22.4248,22.4248,682288.0
2016-06-15 12:05:00,24.54,24.54,24.5,24.51,703732.0,22.434,22.434,22.3974,22.4065,703732.0
2016-06-15 12:10:00,24.51,24.52,24.5,24.5,947736.0,22.4065,22.4157,22.3974,22.3974,947736.0
2016-06-15 12:15:00,24.5,24.52,24.5,24.52,553752.0,22.3974,22.4157,22.3974,22.4157,553752.0
2016-06-15 12:20:00,24.52,24.53,24.5,24.51,728748.0,22.4157,22.4248,22.3974,22.4065,728748.0
2016-06-15 12:25:00,24.5,24.52,24.5,24.52,551288.0,22.3974,22.4157,22.3974,22.4157,551288.0
2016-06-15 12:30:00,24.52,24.53,24.5,24.5,649164.0,22.4157,22.4248,22.3974,22.3974,649164.0
2016-06-15 12:35:00,24.5,24.51,24.49,24.5,793356.0,22.3974,22.4065,22.3883,22.3974,793356.0
2016-06-15 12:40:00,24.49,24.51,24.48,24.5,761860.0,22.3883,22.4065,22.3791,22.3974,761860.0
2016-06-15 12:45:00,24.5,24.51,24.49,24.49,707152.0,22.3974,22.4065,22.3883,22.3883,707152.0
2016-06-15 12:50:00,24.49,24.49,24.46,24.47,1014300.0,22.3883,22.3883,22.3608,22.37,1014300.0
2016-06-15 12:55:00,24.47,24.48,24.44,24.45,958628.0,22.37,22.3791,22.3426,22.3517,958628.0
2016-06-15 13:00:00,24.45,24.47,24.44,24.45,583796.0,22.3517,22.37,22.3426,22.3517,583796.0
2016-06-15 13:05:00,24.45,24.46,24.45,24.45,577284.0,22.3517,22.3608,22.3517,22.3517,577284.0
2016-06-15 13:10:00,24.45,24.46,24.43,24.43,807944.0,22.3517,22.3608,22.3334,22.3334,807944.0
2016-06-15 13:15:00,24.43,24.44,24.42,24.43,652296.0,22.3334,22.3426,22.3243,22.3334,652296.0
2016-06-15 13:20:00,24.43,24.44,24.42,24.43,676428.0,22.3334,22.3426,22.3243,22.3334,676428.0
2016-06-15 13:25:00,24.44,24.47,24.43,24.46,577096.0,22.3426,22.37,22.3334,22.3608,577096.0
2016-06-15 13:30:00,24.46,24.48,24.46,24.47,547516.0,22.3608,22.3791,22.3608,22.37,547516.0
2016-06-15 13:35:00,24.47,24.48,24.46,24.48,557468.0,22.37,22.3791,22.3608,22.3791,557468.0
2016-06-15 13:40:00,24.48,24.52,24.47,24.51,1021972.0,22.3791,22.4157,22.37,22.4065,1021972.0
2016-06-15 13:45:00,24.51,24.51,24.49,24.5,541224.0,22.4065,22.4065,22.3883,22.3974,541224.0
2016-06-15 13:50:00,24.5,24.51,24.49,24.5,503668.0,22.3974,22.4065,22.3883,22.3974,503668.0
2016-06-15 13:55:00,24.49,24.5,24.47,24.47,670580.0,22.3883,22.3974,22.37,22.37,670580.0
2016-06-15 14:00:00,24.48,24.55,24.48,24.53,2249152.0,22.3791,22.4431,22.3791,22.4248,2249152.0
2016-06-15 14:05:00,24.53,24.55,24.48,24.5,1903352.0,22.4248,22.4431,22.3791,22.3974,1903352.0
2016-06-15 14:10:00,24.5,24.52,24.47,24.49,1106192.0,22.3974,22.4157,22.37,22.3883,1106192.0
2016-06-15 14:15:00,24.49,24.52,24.48,24.49,1091976.0,22.3883,22.4157,22.3791,22.3883,1091976.0
2016-06-15 14:20:00,24.49,24.5,24.47,24.5,886904.0,22.3883,22.3974,22.37,22.3974,886904.0
2016-06-15 14:25:00,24.5,24.51,24.47,24.47,980576.0,22.3974,22.4065,22.37,22.37,980576.0
2016-06-15 14:30:00,24.47,24.49,24.44,24.48,1290632.0,22.37,22.3883,22.3426,22.3791,1290632.0
2016-06-15 14:35:00,24.48,24.48,24.45,24.45,807472.0,22.3791,22.3791,22.3517,22.3517,807472.0
2016-06-15 14:40:00,24.45,24.48,24.44,24.47,948828.0,22.3517,22.3791,22.3426,22.37,948828.0
2016-06-15 14:45:00,24.47,24.5,24.46,24.47,952740.0,22.37,22.3974,22.3608,22.37,952740.0
2016-06-15 14:50:00,24.48,24.48,24.44,24.44,1020556.0,22.3791,22.3791,22.3426,22.3426,1020556.0
2016-06-15 14:55:00,24.44,24.47,24.44,24.46,710476.0,22.3426,22.37,22.3426,22.3608,710476.0
2016-06-15 15:00:00,24.45,24.46,24.43,24.44,765840.0,22.3517,22.3608,22.3334,22.3426,765840.0
2016-06-15 15:05:00,24.44,24.45,24.43,24.43,817604.0,22.3426,22.3517,22.3334,22.3334,817604.0
2016-06-15 15:10:00,24.43,24.45,24.42,24.44,1111396.0,22.3334,22.3517,22.3243,22.3426,1111396.0
2016-06-15 15:15:00,24.44,24.44,24.4,24.43,1434616.0,22.3426,22.3426,22.306,22.3334,1434616.0
2016-06-15 15:20:00,24.43,24.46,24.42,24.45,1022464.0,22.3334,22.3608,22.3243,22.3517,1022464.0
2016-06-15 15:25:00,24.45,24.45,24.42,24.43,793612.0,22.3517,22.3517,22.3243,22.3334,793612.0
2016-06-15 15:30:00,24.43,24.44,24.41,24.42,914572.0,22.3334,22.3426,22.3151,22.3243,914572.0
2016-06-15 15:35:00,24.42,24.42,24.35,24.36,2138168.0,22.3243,22.3243,22.2603,22.2694,2138168.0
2016-06-15 15:40:00,24.36,24.37,24.31,24.31,2092628.0,22.2694,22.2786,22.2237,22.2237,2092628.0
2016-06-15 15:45:00,24.31,24.33,24.28,24.33,2540812.0,22.2237,22.242,22.1963,22.242,2540812.0
2016-06-15 15:50:00,24.32,24.33,24.26,24.28,2963960.0,22.2328,22.242,22.178,22.1963,2963960.0
2016-06-15 15:55:00,24.28,24.31,24.26,24.29,6257472.0,22.1963,22.2237,22.178,22.2054,6257472.0
2016-06-16 09:30:00,24.11,24.18,24.07,24.13,5266672.0,22.0409,22.1049,22.0043,22.0592,5266672.0
2016-06-16 09:35:00,24.13,24.13,24.08,24.11,2641484.0,22.0592,22.0592,22.0134,22.0409,2641484.0
2016-06-16 09:40:00,24.11,24.14,24.08,24.09,2040808.0,22.0409,22.0683,22.0134,22.0226,2040808.0
2016-06-16 09:45:00,24.09,24.13,24.05,24.12,3086136.0,22.0226,22.0592,21.986,22.05,3086136.0
2016-06-16 09:50:00,24.12,24.14,24.1,24.12,1830940.0,22.05,22.0683,22.0317,22.05,1830940.0
2016-06-16 09:55:00,24.11,24.12,24.07,24.11,2293880.0,22.0409,22.05,22.0043,22.0409,2293880.0
2016-06-16 10:00:00,24.11,24.12,24.07,24.1,1983144.0,22.0409,22.05,22.0043,22.0317,1983144.0
2016-06-16 10:05:00,24.1,24.17,24.1,24.15,1803476.0,22.0317,22.0957,22.0317,22.0774,1803476.0
2016-06-16 10:10:00,24.15,24.19,24.13,24.18,2561320.0,22.0774,22.114,22.0592,22.1049,2561320.0
2016-06-16 10:15:00,24.18,24.18,24.11,24.11,1745436.0,22.1049,22.1049,22.0409,22.0409,1745436.0
2016-06-16 10:20:00,24.11,24.13,24.07,24.09,1525908.0,22.0409,22.0592,22.0043,22.0226,1525908.0
2016-06-16 10:25:00,24.09,24.09,24.07,24.08,1351060.0,22.0226,22.0226,22.0043,22.0134,1351060.0
2016-06-16 10:30:00,24.08,24.08,24.04,24.04,1969376.0,22.0134,22.0134,21.9769,21.9769,1969376.0
2016-06-16 10:35:00,24.04,24.06,24.02,24.03,1445100.0,21.9769,21.9952,21.9586,21.9677,1445100.0
2016-06-16 10:40:00,24.03,24.09,24.03,24.06,1609856.0,21.9677,22.0226,21.9677,21.9952,1609856.0
2016-06-16 10:45:00,24.07,24.1,24.06,24.08,1613924.0,22.0043,22.0317,21.9952,22.0134,1613924.0
2016-06-16 10:50:00,24.08,24.09,24.06,24.08,1349220.0,22.0134,22.0226,21.9952,22.0134,1349220.0
2016-06-16 10:55:00,24.08,24.09,24.06,24.08,1054004.0,22.0134,22.0226,21.9952,22.0134,1054004.0
2016-06-16 11:00:00,24.07,24.11,24.07,24.11,1316736.0,22.0043,22.0409,22.0043,22.0409,1316736.0
2016-06-16 11:05:00,24.11,24.11,24.09,24.1,1101464.0,22.0409,22.0409,22.0226,22.0317,1101464.0
2016-06-16 11:10:00,24.1,24.13,24.08,24.11,808484.0,22.0317,22.0592,22.0134,22.0409,808484.0
2016-06-16 11:15:00,24.11,24.11,24.05,24.06,1056612.0,22.0409,22.0409,21.986,21.9952,1056612.0
2016-06-16 11:20:00,24.06,24.08,24.05,24.08,1248640.0,21.9952,22.0134,21.986,22.0134,1248640.0
2016-06-16 11:25:00,24.08,24.14,24.08,24.13,1251540.0,22.0134,22.0683,22.0134,22.0592,1251540.0
2016-06-16 11:30:00,24.13,24.15,24.1,24.11,1373072.0,22.0592,22.0774,22.0317,22.0409,1373072.0
2016-06-16 11:35:00,24.11,24.14,24.1,24.12,930896.0,22.0409,22.0683,22.0317,22.05,930896.0
2016-06-16 11:40:00,24.13,24.13,24.1,24.11,692588.0,22.0592,22.0592,22.0317,22.0409,692588.0
2016-06-16 11:45:00,24.11,24.11,24.1,24.1,723756.0,22.0409,22.0409,22.0317,22.0317,723756.0
2016-06-16 11:50:00,24.1,24.13,24.1,24.12,700992.0,22.0317,22.0592,22.0317,22.05,700992.0
2016-06-16 11:55:00,24.12,24.12,24.08,24.1,859260.0,22.05,22.05,22.0134,22.0317,859260.0
2016-06-16 12:00:00,24.1,24.11,24.09,24.11,752228.0,22.0317,22.0409,22.0226,22.0409,752228.0
2016-06-16 12:05:00,24.12,24.12,24.1,24.1,418732.0,22.05,22.05,22.0317,22.0317,418732.0
2016-06-16 12:10:00,24.1,24.11,24.09,24.11,707828.0,22.0317,22.0409,22.0226,22.0409,707828.0
2016-06-16 12:15:00,24.11,24.15,24.09,24.15,1068452.0,22.0409,22.0774,22.0226,22.0774,1068452.0
2016-06-16 12:20:00,24.15,24.2,24.15,24.19,1630576.0,22.0774,22.1231,22.0774,22.114,1630576.0
2016-06-16 12:25:00,24.2,24.21,24.18,24.19,1890780.0,22.1231,22.1323,22.1049,22.114,1890780.0
2016-06-16 12:30:00,24.2,24.2,24.16,24.18,933364.0,22.1231,22.1231,22.0866,22.1049,933364.0
2016-06-16 12:35:00,24.18,24.23,24.18,24.22,1195140.0,22.1049,22.1506,22.1049,22.1414,1195140.0
2016-06-16 12:40:00,24.22,24.25,24.21,24.25,1748148.0,22.1414,22.1689,22.1323,22.1689,1748148.0
2016-06-16 12:45:00,24.25,24.26,24.23,24.26,1429552.0,22.1689,22.178,22.1506,22.178,1429552.0
2016-06-16 12:50:00,24.26,24.27,24.22,24.24,1317936.0,22.178,22.1871,22.1414,22.1597,1317936.0
2016-06-16 12:55:00,24.24,24.28,24.23,24.27,928604.0,22.1597,22.1963,22.1506,22.1871,928604.0
2016-06-16 13:00:00,24.27,24.31,24.26,24.29,1428152.0,22.1871,22.2237,22.178,22.2054,1428152.0
2016-06-16 13:05:00,24.29,24.31,24.27,24.31,973168.0,22.2054,22.2237,22.1871,22.2237,973168.0
2016-06-16 13:10:00,24.31,24.34,24.3,24.31,1313112.0,22.2237,22.2511,22.2146,22.2237,1313112.0
2016-06-16 13:15:00,24.31,24.35,24.31,24.35,1078976.0,22.2237,22.2603,22.2237,22.2603,1078976.0
2016-06-16 13:20:00,24.35,24.36,24.32,24.34,1336024.0,22.2603,22.2694,22.2328,22.2511,1336024.0
2016-06-16 13:25:00,24.34,24.37,24.33,24.34,1123200.0,22.2511,22.2786,22.242,22.2511,1123200.0
2016-06-16 13:30:00,24.34,24.35,24.31,24.33,1288764.0,22.2511,22.2603,22.2237,22.242,1288764.0
2016-06-16 13:35:00,24.33,24.38,24.32,24.38,972808.0,22.242,22.2877,22.2328,22.2877,972808.0
2016-06-16 13:40:00,24.38,24.38,24.36,24.37,1422700.0,22.2877,22.2877,22.2694,22.2786,1422700.0
2016-06-16 13:45:00,24.37,24.37,24.3,24.32,1617188.0,22.2786,22.2786,22.2146,22.2328,1617188.0
2016-06-16 13:50:00,24.32,24.33,24.28,24.3,1905136.0,22.2328,22.242,22.1963,22.2146,1905136.0
2016-06-16 13:55:00,24.29,24.3,24.28,24.29,1283532.0,22.2054,22.2146,22.1963,22.2054,1283532.0
2016-06-16 14:00:00,24.29,24.32,24.28,24.3,1508544.0,22.2054,22.2328,22.1963,22.2146,1508544.0
2016-06-16 14:05:00,24.3,24.3,24.28,24.28,1080628.0,22.2146,22.2146,22.1963,22.1963,1080628.0
2016-06-16 14:10:00,24.28,24.33,24.28,24.32,1380144.0,22.1963,22.242,22.1963,22.2328,1380144.0
2016-06-16 14:15:00,24.32,24.37,24.32,24.36,906340.0,22.2328,22.2786,22.2328,22.2694,906340.0
2016-06-16 14:20:00,24.36,24.36,24.33,24.35,810952.0,22.2694,22.2694,22.242,22.2603,810952.0
2016-06-16 14:25:00,24.35,24.36,24.3,24.33,941492.0,22.2603,22.2694,22.2146,22.242,941492.0
2016-06-16 14:30:00,24.33,24.34,24.32,24.33,875044.0,22.242,22.2511,22.2328,22.242,875044.0
2016-06-16 14:35:00,24.33,24.35,24.33,24.34,778144.0,22.242,22.2603,22.242,22.2511,778144.0
2016-06-16 14:40:00,24.34,24.36,24.33,24.36,563936.0,22.2511,22.2694,22.242,22.2694,563936.0
2016-06-16 14:45:00,24.36,24.37,24.34,24.37,645192.0,22.2694,22.2786,22.2511,22.2786,645192.0
2016-06-16 14:50:00,24.37,24.39,24.34,24.39,1138760.0,22.2786,22.2968,22.2511,22.2968,1138760.0
2016-06-16 14:55:00,24.39,24.4,24.37,24.38,966648.0,22.2968,22.306,22.2786,22.2877,966648.0
2016-06-16 15:00:00,24.38,24.39,24.37,24.38,761440.0,22.2877,22.2968,22.2786,22.2877,761440.0
2016-06-16 15:05:00,24.39,24.39,24.36,24.38,705956.0,22.2968,22.2968,22.2694,22.2877,705956.0
2016-06-16 15:10:00,24.38,24.4,24.37,24.39,896268.0,22.2877,22.306,22.2786,22.2968,896268.0
2016-06-16 15:15:00,24.39,24.42,24.38,24.41,1414188.0,22.2968,22.3243,22.2877,22.3151,1414188.0
2016-06-16 15:20:00,24.41,24.42,24.38,24.41,961064.0,22.3151,22.3243,22.2877,22.3151,961064.0
2016-06-16 15:25:00,24.41,24.42,24.39,24.4,1625008.0,22.3151,22.3243,22.2968,22.306,1625008.0
2016-06-16 15:30:00,24.4,24.43,24.4,24.43,1380028.0,22.306,22.3334,22.306,22.3334,1380028.0
2016-06-16 15:35:00,24.43,24.43,24.39,24.41,1393156.0,22.3334,22.3334,22.2968,22.3151,1393156.0
2016-06-16 15:40:00,24.41,24.43,24.4,24.4,1498136.0,22.3151,22.3334,22.306,22.306,1498136.0
2016-06-16 15:45:00,24.4,24.44,24.38,24.41,1980284.0,22.306,22.3426,22.2877,22.3151,1980284.0
2016-06-16 15:50:00,24.41,24.42,24.39,24.4,1762616.0,22.3151,22.3243,22.2968,22.306,1762616.0
2016-06-16 15:55:00,24.4,24.42,24.38,24.39,3899396.0,22.306,22.3243,22.2877,22.2968,3899396.0
2016-06-17 09:30:00,24.16,24.16,24.0,24.06,31963920.0,22.0866,22.0866,21.9403,21.9952,31963920.0
2016-06-17 09:35:00,24.06,24.06,23.96,23.98,6019484.0,21.9952,21.9952,21.9037,21.922,6019484.0
2016-06-17 09:40:00,23.98,24.07,23.97,24.06,4333656.0,21.922,22.0043,21.9129,21.9952,4333656.0
2016-06-17 09:45:00,24.06,24.07,24.02,24.03,2883236.0,21.9952,22.0043,21.9586,21.9677,2883236.0
2016-06-17 09:50:00,24.02,24.03,23.98,23.99,3718200.0,21.9586,21.9677,21.922,21.9312,3718200.0
2016-06-17 09:55:00,23.99,24.04,23.99,24.03,2059116.0,21.9312,21.9769,21.9312,21.9677,2059116.0
2016-06-17 10:00:00,24.03,24.05,24.0,24.0,2290656.0,21.9677,21.986,21.9403,21.9403,2290656.0
2016-06-17 10:05:00,24.0,24.03,23.95,23.98,4269268.0,21.9403,21.9677,21.8946,21.922,4269268.0
2016-06-17 10:10:00,23.98,24.02,23.91,23.96,4610444.0,21.922,21.9586,21.858,21.9037,4610444.0
2016-06-17 10:15:00,23.95,23.99,23.94,23.98,2566936.0,21.8946,21.9312,21.8855,21.922,2566936.0
2016-06-17 10:20:00,23.98,23.99,23.91,23.93,2464952.0,21.922,21.9312,21.858,21.8763,2464952.0
2016-06-17 10:25:00,23.93,23.93,23.9,23.91,2500744.0,21.8763,21.8763,21.8489,21.858,2500744.0
2016-06-17 10:30:00,23.91,23.91,23.86,23.86,3952352.0,21.858,21.858,21.8123,21.8123,3952352.0
2016-06-17 10:35:00,23.86,23.92,23.86,23.91,2691868.0,21.8123,21.8672,21.8123,21.858,2691868.0
2016-06-17 10:40:00,23.91,23.91,23.89,23.9,1742840.0,21.858,21.858,21.8398,21.8489,1742840.0
2016-06-17 10:45:00,23.9,23.91,23.87,23.87,1928212.0,21.8489,21.858,21.8215,21.8215,1928212.0
2016-06-17 10:50:00,23.87,23.88,23.84,23.86,3347032.0,21.8215,21.8306,21.794,21.8123,3347032.0
2016-06-17 10:55:00,23.86,23.9,23.84,23.9,3042864.0,21.8123,21.8489,21.794,21.8489,3042864.0
2016-06-17 11:00:00,23.9,23.9,23.85,23.86,1940148.0,21.8489,21.8489,21.8032,21.8123,1940148.0
2016-06-17 11:05:00,23.86,23.9,23.84,23.89,1934504.0,21.8123,21.8489,21.794,21.8398,1934504.0
2016-06-17 11:10:00,23.89,23.9,23.86,23.89,1962864.0,21.8398,21.8489,21.8123,21.8398,1962864.0
2016-06-17 11:15:00,23.89,23.98,23.88,23.95,3037060.0,21.8398,21.922,21.8306,21.8946,3037060.0
2016-06-17 11:20:00,23.95,23.95,23.91,23.92,1669444.0,21.8946,21.8946,21.858,21.8672,1669444.0
2016-06-17 11:25:00,23.92,23.94,23.89,23.89,1844240.0,21.8672,21.8855,21.8398,21.8398,1844240.0
2016-06-17 11:30:00,23.89,23.92,23.88,23.91,1307160.0,21.8398,21.8672,21.8306,21.858,1307160.0
2016-06-17 11:35:00,23.9,23.92,23.88,23.91,1348920.0,21.8489,21.8672,21.8306,21.858,1348920.0
2016-06-17 11:40:00,23.91,23.93,23.9,23.91,981672.0,21.858,21.8763,21.8489,21.858,981672.0
2016-06-17 11:45:00,23.91,23.93,23.9,23.92,1069588.0,21.858,21.8763,21.8489,21.8672,1069588.0
2016-06-17 11:50:00,23.92,23.94,23.91,23.92,1265304.0,21.8672,21.8855,21.858,21.8672,1265304.0
2016-06-17 11:55:00,23.92,23.92,23.88,23.91,1396580.0,21.8672,21.8672,21.8306,21.858,1396580.0
2016-06-17 12:00:00,23.91,23.92,23.9,23.91,917876.0,21.858,21.8672,21.8489,21.858,917876.0
2016-06-17 12:05:00,23.91,23.95,23.91,23.94,904944.0,21.858,21.8946,21.858,21.8855,904944.0
2016-06-17 12:10:00,23.94,23.95,23.93,23.95,888068.0,21.8855,21.8946,21.8763,21.8946,888068.0
2016-06-17 12:15:00,23.95,23.96,23.94,23.96,1415712.0,21.8946,21.9037,21.8855,21.9037,1415712.0
2016-06-17 12:20:00,23.96,23.98,23.95,23.97,1202136.0,21.9037,21.922,21.8946,21.9129,1202136.0
2016-06-17 12:25:00,23.97,23.97,23.94,23.97,933844.0,21.9129,21.9129,21.8855,21.9129,933844.0
2016-06-17 12:30:00,23.97,23.97,23.93,23.94,792048.0,21.9129,21.9129,21.8763,21.8855,792048.0
2016-06-17 12:35:00,23.94,23.96,23.93,23.96,888952.0,21.8855,21.9037,21.8763,21.9037,888952.0
2016-06-17 12:40:00,23.95,23.97,23.94,23.95,556564.0,21.8946,21.9129,21.8855,21.8946,556564.0
2016-06-17 12:45:00,23.95,23.95,23.91,23.91,801732.0,21.8946,21.8946,21.858,21.858,801732.0
2016-06-17 12:50:00,23.91,23.92,23.89,23.92,1170084.0,21.858,21.8672,21.8398,21.8672,1170084.0
2016-06-17 12:55:00,23.92,23.92,23.9,23.91,777212.0,21.8672,21.8672,21.8489,21.858,777212.0
2016-06-17 13:00:00,23.91,23.92,23.88,23.89,1218548.0,21.858,21.8672,21.8306,21.8398,1218548.0
2016-06-17 13:05:00,23.89,23.95,23.89,23.95,1173548.0,21.8398,21.8946,21.8398,21.8946,1173548.0
2016-06-17 13:10:00,23.95,23.96,23.93,23.96,872340.0,21.8946,21.9037,21.8763,21.9037,872340.0
2016-06-17 13:15:00,23.96,23.98,23.95,23.97,1225084.0,21.9037,21.922,21.8946,21.9129,1225084.0
2016-06-17 13:20:00,23.97,23.98,23.96,23.97,799752.0,21.9129,21.922,21.9037,21.9129,799752.0
2016-06-17 13:25:00,23.97,24.0,23.96,23.96,914568.0,21.9129,21.9403,21.9037,21.9037,914568.0
2016-06-17 13:30:00,23.96,23.97,23.94,23.95,740948.0,21.9037,21.9129,21.8855,21.8946,740948.0
2016-06-17 13:35:00,23.95,23.96,23.94,23.96,744020.0,21.8946,21.9037,21.8855,21.9037,744020.0
2016-06-17 13:40:00,23.95,23.98,23.95,23.97,802340.0,21.8946,21.922,21.8946,21.9129,802340.0
2016-06-17 13:45:00,23.97,23.99,23.97,23.98,751300.0,21.9129,21.9312,21.9129,21.922,751300.0
2016-06-17 13:50:00,23.99,23.99,23.96,23.97,814132.0,21.9312,21.9312,21.9037,21.9129,814132.0
2016-06-17 13:55:00,23.96,23.97,23.95,23.96,701664.0,21.9037,21.9129,21.8946,21.9037,701664.0
2016-06-17 14:00:00,23.96,23.98,23.94,23.94,983928.0,21.9037,21.922,21.8855,21.8855,983928.0
2016-06-17 14:05:00,23.94,23.95,23.92,23.94,1094448.0,21.8855,21.8946,21.8672,21.8855,1094448.0
2016-06-17 14:10:00,23.94,23.96,23.93,23.94,713672.0,21.8855,21.9037,21.8763,21.8855,713672.0
2016-06-17 14:15:00,23.94,23.97,23.93,23.93,536864.0,21.8855,21.9129,21.8763,21.8763,536864.0
2016-06-17 14:20:00,23.93,23.97,23.93,23.95,1101936.0,21.8763,21.9129,21.8763,21.8946,1101936.0
2016-06-17 14:25:00,23.95,23.96,23.94,23.94,698972.0,21.8946,21.9037,21.8855,21.8855,698972.0
2016-06-17 14:30:00,23.94,23.98,23.93,23.96,967364.0,21.8855,21.922,21.8763,21.9037,967364.0
2016-06-17 14:35:00,23.96,23.97,23.95,23.96,775296.0,21.9037,21.9129,21.8946,21.9037,775296.0
2016-06-17 14:40:00,23.96,23.98,23.93,23.97,1230012.0,21.9037,21.922,21.8763,21.9129,1230012.0
2016-06-17 14:45:00,23.97,23.98,23.96,23.96,839688.0,21.9129,21.922,21.9037,21.9037,839688.0
2016-06-17 14:50:00,23.97,23.97,23.95,23.97,962472.0,21.9129,21.9129,21.8946,21.9129,962472.0
2016-06-17 14:55:00,23.97,23.97,23.93,23.96,861628.0,21.9129,21.9129,21.8763,21.9037,861628.0
2016-06-17 15:00:00,23.95,23.96,23.93,23.94,769904.0,21.8946,21.9037,21.8763,21.8855,769904.0
2016-06-17 15:05:00,23.94,23.95,23.91,23.91,1345048.0,21.8855,21.8946,21.858,21.858,1345048.0
2016-06-17 15:10:00,23.92,23.92,23.89,23.89,2031592.0,21.8672,21.8672,21.8398,21.8398,2031592.0
2016-06-17 15:15:00,23.89,23.9,23.88,23.89,1460956.0,21.8398,21.8489,21.8306,21.8398,1460956.0
2016-06-17 15:20:00,23.89,23.9,23.88,23.9,1504292.0,21.8398,21.8489,21.8306,21.8489,1504292.0
2016-06-17 15:25:00,23.9,23.91,23.89,23.9,1133496.0,21.8489,21.858,21.8398,21.8489,1133496.0
2016-06-17 15:30:00,23.9,23.91,23.89,23.9,1469280.0,21.8489,21.858,21.8398,21.8489,1469280.0
2016-06-17 15:35:00,23.9,23.91,23.88,23.88,1543548.0,21.8489,21.858,21.8306,21.8306,1543548.0
2016-06-17 15:40:00,23.89,23.89,23.85,23.86,3040496.0,21.8398,21.8398,21.8032,21.8123,3040496.0
2016-06-17 15:45:00,23.86,23.87,23.84,23.85,2248568.0,21.8123,21.8215,21.794,21.8032,2248568.0
2016-06-17 15:50:00,23.85,23.86,23.83,23.83,3869012.0,21.8032,21.8123,21.7849,21.7849,3869012.0
2016-06-17 15:55:00,23.83,23.86,23.83,23.83,6279948.0,21.7849,21.8123,21.7849,21.7849,6279948.0
2016-06-20 09:30:00,24.0,24.14,24.0,24.03,7825116.0,21.9403,22.0683,21.9403,21.9677,7825116.0
2016-06-20 09:35:00,24.04,24.09,24.02,24.07,3704080.0,21.9769,22.0226,21.9586,22.0043,3704080.0
2016-06-20 09:40:00,24.07,24.08,24.01,24.03,3180524.0,22.0043,22.0134,21.9495,21.9677,3180524.0
2016-06-20 09:45:00,24.03,24.07,24.03,24.06,2635704.0,21.9677,22.0043,21.9677,21.9952,2635704.0
2016-06-20 09:50:00,24.06,24.1,24.04,24.05,3478708.0,21.9952,22.0317,21.9769,21.986,3478708.0
2016-06-20 09:55:00,24.05,24.09,24.04,24.07,2455760.0,21.986,22.0226,21.9769,22.0043,2455760.0
2016-06-20 10:00:00,24.08,24.12,24.07,24.12,2891452.0,22.0134,22.05,22.0043,22.05,2891452.0
2016-06-20 10:05:00,24.12,24.14,24.1,24.11,2623088.0,22.05,22.0683,22.0317,22.0409,2623088.0
2016-06-20 10:10:00,24.11,24.11,24.08,24.09,1739084.0,22.0409,22.0409,22.0134,22.0226,1739084.0
2016-06-20 10:15:00,24.09,24.1,24.04,24.05,2346404.0,22.0226,22.0317,21.9769,21.986,2346404.0
2016-06-20 10:20:00,24.05,24.07,24.03,24.05,1584176.0,21.986,22.0043,21.9677,21.986,1584176.0
2016-06-20 10:25:00,24.05,24.07,24.03,24.06,1614892.0,21.986,22.0043,21.9677,21.9952,1614892.0
2016-06-20 10:30:00,24.06,24.09,24.06,24.09,1807900.0,21.9952,22.0226,21.9952,22.0226,1807900.0
2016-06-20 10:35:00,24.09,24.1,24.06,24.08,1602068.0,22.0226,22.0317,21.9952,22.0134,1602068.0
2016-06-20 10:40:00,24.08,24.1,24.06,24.07,1072736.0,22.0134,22.0317,21.9952,22.0043,1072736.0
2016-06-20 10:45:00,24.07,24.08,24.06,24.08,1771860.0,22.0043,22.0134,21.9952,22.0134,1771860.0
2016-06-20 10:50:00,24.08,24.08,24.07,24.08,995344.0,22.0134,22.0134,22.0043,22.0134,995344.0
2016-06-20 10:55:00,24.08,24.09,24.06,24.06,1423736.0,22.0134,22.0226,21.9952,21.9952,1423736.0
2016-06-20 11:00:00,24.06,24.06,24.04,24.04,1587232.0,21.9952,21.9952,21.9769,21.9769,1587232.0
2016-06-20 11:05:00,24.04,24.05,24.02,24.04,1598016.0,21.9769,21.986,21.9586,21.9769,1598016.0
2016-06-20 11:10:00,24.04,24.05,24.02,24.03,1162668.0,21.9769,21.986,21.9586,21.9677,1162668.0
2016-06-20 11:15:00,24.03,24.03,24.02,24.02,1287240.0,21.9677,21.9677,21.9586,21.9586,1287240.0
2016-06-20 11:20:00,24.02,24.04,24.01,24.02,1291056.0,21.9586,21.9769,21.9495,21.9586,1291056.0
2016-06-20 11:25:00,24.02,24.03,23.99,24.0,2079868.0,21.9586,21.9677,21.9312,21.9403,2079868.0
2016-06-20 11:30:00,24.0,24.0,23.95,23.97,2100816.0,21.9403,21.9403,21.8946,21.9129,2100816.0
2016-06-20 11:35:00,23.97,23.98,23.95,23.97,1503716.0,21.9129,21.922,21.8946,21.9129,1503716.0
2016-06-20 11:40:00,23.97,23.97,23.94,23.95,1458112.0,21.9129,21.9129,21.8855,21.8946,1458112.0
2016-06-20 11:45:00,23.96,23.98,23.94,23.95,1206248.0,21.9037,21.922,21.8855,21.8946,1206248.0
2016-06-20 11:50:00,23.95,23.96,23.93,23.93,1651192.0,21.8946,21.9037,21.8763,21.8763,1651192.0
2016-06-20 11:55:00,23.93,23.94,23.91,23.94,1218712.0,21.8763,21.8855,21.858,21.8855,1218712.0
2016-06-20 12:00:00,23.94,23.97,23.93,23.97,1344200.0,21.8855,21.9129,21.8763,21.9129,1344200.0
2016-06-20 12:05:00,23.97,23.97,23.94,23.95,866408.0,21.9129,21.9129,21.8855,21.8946,866408.0
2016-06-20 12:10:00,23.95,23.96,23.93,23.95,718696.0,21.8946,21.9037,21.8763,21.8946,718696.0
2016-06-20 12:15:00,23.95,23.96,23.94,23.95,932564.0,21.8946,21.9037,21.8855,21.8946,932564.0
2016-06-20 12:20:00,23.95,23.99,23.95,23.98,1746268.0,21.8946,21.9312,21.8946,21.922,1746268.0
2016-06-20 12:25:00,23.98,23.99,23.98,23.99,1168332.0,21.922,21.9312,21.922,21.9312,1168332.0
2016-06-20 12:30:00,23.99,24.0,23.98,23.99,1336976.0,21.9312,21.9403,21.922,21.9312,1336976.0
2016-06-20 12:35:00,23.99,23.99,23.97,23.97,694560.0,21.9312,21.9312,21.9129,21.9129,694560.0
2016-06-20 12:40:00,23.97,23.98,23.96,23.97,802600.0,21.9129,21.922,21.9037,21.9129,802600.0
2016-06-20 12:45:00,23.97,23.99,23.96,23.98,956104.0,21.9129,21.9312,21.9037,21.922,956104.0
2016-06-20 12:50:00,23.98,23.99,23.97,23.99,650104.0,21.922,21.9312,21.9129,21.9312,650104.0
2016-06-20 12:55:00,23.99,24.0,23.98,23.99,578636.0,21.9312,21.9403,21.922,21.9312,578636.0
2016-06-20 13:00:00,23.99,24.01,23.99,24.0,903788.0,21.9312,21.9495,21.9312,21.9403,903788.0
2016-06-20 13:05:00,24.0,24.0,23.99,23.99,715792.0,21.9403,21.9403,21.9312,21.9312,715792.0
2016-06-20 13:10:00,23.99,23.99,23.96,23.96,950020.0,21.9312,21.9312,21.9037,21.9037,950020.0
2016-06-20 13:15:00,23.96,23.98,23.96,23.97,1010012.0,21.9037,21.922,21.9037,21.9129,1010012.0
2016-06-20 13:20:00,23.96,23.99,23.96,23.99,1207000.0,21.9037,21.9312,21.9037,21.9312,1207000.0
2016-06-20 13:25:00,23.99,23.99,23.97,23.98,630068.0,21.9312,21.9312,21.9129,21.922,630068.0
2016-06-20 13:30:00,23.98,23.99,23.97,23.98,564720.0,21.922,21.9312,21.9129,21.922,564720.0
2016-06-20 13:35:00,23.98,24.0,23.98,23.99,675404.0,21.922,21.9403,21.922,21.9312,675404.0
2016-06-20 13:40:00,23.99,24.01,23.99,24.01,726956.0,21.9312,21.9495,21.9312,21.9495,726956.0
2016-06-20 13:45:00,24.01,24.02,24.0,24.0,836828.0,21.9495,21.9586,21.9403,21.9403,836828.0
2016-06-20 13:50:00,24.0,24.02,24.0,24.0,767936.0,21.9403,21.9586,21.9403,21.9403,767936.0
2016-06-20 13:55:00,24.0,24.0,23.99,23.99,852540.0,21.9403,21.9403,21.9312,21.9312,852540.0
2016-06-20 14:00:00,23.99,24.0,23.98,23.99,1228780.0,21.9312,21.9403,21.922,21.9312,1228780.0
2016-06-20 14:05:00,24.0,24.0,23.98,23.98,708328.0,21.9403,21.9403,21.922,21.922,708328.0
2016-06-20 14:10:00,23.98,23.99,23.97,23.98,814952.0,21.922,21.9312,21.9129,21.922,814952.0
2016-06-20 14:15:00,23.97,23.99,23.97,23.98,813356.0,21.9129,21.9312,21.9129,21.922,813356.0
2016-06-20 14:20:00,23.98,23.98,23.96,23.96,630432.0,21.922,21.922,21.9037,21.9037,630432.0
2016-06-20 14:25:00,23.96,23.97,23.94,23.95,790224.0,21.9037,21.9129,21.8855,21.8946,790224.0
2016-06-20 14:30:00,23.95,23.98,23.94,23.97,1053792.0,21.8946,21.922,21.8855,21.9129,1053792.0
2016-06-20 14:35:00,23.97,23.98,23.96,23.97,574228.0,21.9129,21.922,21.9037,21.9129,574228.0
2016-06-20 14:40:00,23.97,23.99,23.96,23.98,787432.0,21.9129,21.9312,21.9037,21.922,787432.0
2016-06-20 14:45:00,23.98,23.99,23.97,23.99,835652.0,21.922,21.9312,21.9129,21.9312,835652.0
2016-06-20 14:50:00,23.99,24.0,23.98,23.98,757292.0,21.9312,21.9403,21.922,21.922,757292.0
2016-06-20 14:55:00,23.98,23.99,23.97,23.97,859472.0,21.922,21.9312,21.9129,21.9129,859472.0
2016-06-20 15:00:00,23.97,23.97,23.95,23.97,1142316.0,21.9129,21.9129,21.8946,21.9129,1142316.0
2016-06-20 15:05:00,23.97,23.97,23.94,23.96,1011360.0,21.9129,21.9129,21.8855,21.9037,1011360.0
2016-06-20 15:10:00,23.96,23.96,23.93,23.94,1083592.0,21.9037,21.9037,21.8763,21.8855,1083592.0
2016-06-20 15:15:00,23.94,23.94,23.89,23.9,1909072.0,21.8855,21.8855,21.8398,21.8489,1909072.0
2016-06-20 15:20:00,23.9,23.91,23.88,23.88,1353628.0,21.8489,21.858,21.8306,21.8306,1353628.0
2016-06-20 15:25:00,23.88,23.88,23.82,23.82,3078696.0,21.8306,21.8306,21.7758,21.7758,3078696.0
2016-06-20 15:30:00,23.82,23.86,23.82,23.84,1667988.0,21.7758,21.8123,21.7758,21.794,1667988.0
2016-06-20 15:35:00,23.84,23.87,23.84,23.86,1536124.0,21.794,21.8215,21.794,21.8123,1536124.0
2016-06-20 15:40:00,23.86,23.88,23.84,23.86,1501936.0,21.8123,21.8306,21.794,21.8123,1501936.0
2016-06-20 15:45:00,23.86,23.86,23.81,23.81,2010120.0,21.8123,21.8123,21.7666,21.7666,2010120.0
2016-06-20 15:50:00,23.81,23.81,23.76,23.76,3471164.0,21.7666,21.7666,21.7209,21.7209,3471164.0
2016-06-20 15:55:00,23.76,23.79,23.76,23.78,4524104.0,21.7209,21.7483,21.7209,21.7392,4524104.0
2016-06-21 09:30:00,23.74,23.92,23.67,23.89,8670212.0,21.7026,21.8672,21.6386,21.8398,8670212.0
2016-06-21 09:35:00,23.89,23.99,23.89,23.97,4573760.0,21.8398,21.9312,21.8398,21.9129,4573760.0
2016-06-21 09:40:00,23.97,24.01,23.94,23.99,4801316.0,21.9129,21.9495,21.8855,21.9312,4801316.0
2016-06-21 09:45:00,23.99,23.99,23.94,23.96,2655876.0,21.9312,21.9312,21.8855,21.9037,2655876.0
2016-06-21 09:50:00,23.96,24.02,23.96,24.02,3011084.0,21.9037,21.9586,21.9037,21.9586,3011084.0
2016-06-21 09:55:00,24.02,24.04,24.0,24.03,2435380.0,21.9586,21.9769,21.9403,21.9677,2435380.0
2016-06-21 10:00:00,24.03,24.03,23.94,23.96,3306540.0,21.9677,21.9677,21.8855,21.9037,3306540.0
2016-06-21 10:05:00,23.96,23.97,23.93,23.94,2413328.0,21.9037,21.9129,21.8763,21.8855,2413328.0
2016-06-21 10:10:00,23.94,24.0,23.92,23.99,2360516.0,21.8855,21.9403,21.8672,21.9312,2360516.0
2016-06-21 10:15:00,24.0,24.0,23.96,23.99,1544856.0,21.9403,21.9403,21.9037,21.9312,1544856.0
2016-06-21 10:20:00,23.99,24.0,23.93,23.97,1908580.0,21.9312,21.9403,21.8763,21.9129,1908580.0
2016-06-21 10:25:00,23.96,24.02,23.96,24.0,2086320.0,21.9037,21.9586,21.9037,21.9403,2086320.0
2016-06-21 10:30:00,24.0,24.03,23.98,24.0,1964532.0,21.9403,21.9677,21.922,21.9403,1964532.0
2016-06-21 10:35:00,24.0,24.0,23.97,23.99,1563028.0,21.9403,21.9403,21.9129,21.9312,1563028.0
2016-06-21 10:40:00,23.99,24.03,23.98,24.02,1631488.0,21.9312,21.9677,21.922,21.9586,1631488.0
2016-06-21 10:45:00,24.02,24.02,23.98,24.0,1440484.0,21.9586,21.9586,21.922,21.9403,1440484.0
2016-06-21 10:50:00,24.0,24.0,23.98,24.0,1518380.0,21.9403,21.9403,21.922,21.9403,1518380.0
2016-06-21 10:55:00,24.0,24.0,23.97,23.98,1730280.0,21.9403,21.9403,21.9129,21.922,1730280.0
2016-06-21 11:00:00,23.98,24.02,23.97,24.01,1636172.0,21.922,21.9586,21.9129,21.9495,1636172.0
2016-06-21 11:05:00,24.01,24.05,24.01,24.04,1920452.0,21.9495,21.986,21.9495,21.9769,1920452.0
2016-06-21 11:10:00,24.04,24.07,24.03,24.07,1984536.0,21.9769,22.0043,21.9677,22.0043,1984536.0
2016-06-21 11:15:00,24.07,24.08,24.05,24.06,1362120.0,22.0043,22.0134,21.986,21.9952,1362120.0
2016-06-21 11:20:00,24.07,24.07,24.05,24.06,1030200.0,22.0043,22.0043,21.986,21.9952,1030200.0
2016-06-21 11:25:00,24.06,24.06,24.03,24.03,1172348.0,21.9952,21.9952,21.9677,21.9677,1172348.0
2016-06-21 11:30:00,24.03,24.05,24.01,24.03,1388972.0,21.9677,21.986,21.9495,21.9677,1388972.0
2016-06-21 11:35:00,24.03,24.06,24.03,24.05,1113876.0,21.9677,21.9952,21.9677,21.986,1113876.0
2016-06-21 11:40:00,24.05,24.07,24.04,24.05,871116.0,21.986,22.0043,21.9769,21.986,871116.0
2016-06-21 11:45:00,24.05,24.06,24.03,24.06,744852.0,21.986,21.9952,21.9677,21.9952,744852.0
2016-06-21 11:50:00,24.06,24.08,24.05,24.06,964652.0,21.9952,22.0134,21.986,21.9952,964652.0
2016-06-21 11:55:00,24.06,24.08,24.05,24.07,891376.0,21.9952,22.0134,21.986,22.0043,891376.0
2016-06-21 12:00:00,24.07,24.07,24.05,24.06,727056.0,22.0043,22.0043,21.986,21.9952,727056.0
2016-06-21 12:05:00,24.06,24.06,24.03,24.06,1260236.0,21.9952,21.9952,21.9677,21.9952,1260236.0
2016-06-21 12:10:00,24.06,24.06,24.03,24.04,752040.0,21.9952,21.9952,21.9677,21.9769,752040.0
2016-06-21 12:15:00,24.04,24.06,24.02,24.03,1109708.0,21.9769,21.9952,21.9586,21.9677,1109708.0
2016-06-21 12:20:00,24.03,24.06,24.03,24.06,699212.0,21.9677,21.9952,21.9677,21.9952,699212.0
2016-06-21 12:25:00,24.06,24.08,24.03,24.08,1628208.0,21.9952,22.0134,21.9677,22.0134,1628208.0
2016-06-21 12:30:00,24.08,24.09,24.06,24.08,1446924.0,22.0134,22.0226,21.9952,22.0134,1446924.0
2016-06-21 12:35:00,24.08,24.09,24.04,24.05,1253472.0,22.0134,22.0226,21.9769,21.986,1253472.0
2016-06-21 12:40:00,24.05,24.05,24.02,24.03,1159908.0,21.986,21.986,21.9586,21.9677,1159908.0
2016-06-21 12:45:00,24.03,24.03,24.01,24.02,1140380.0,21.9677,21.9677,21.9495,21.9586,1140380.0
2016-06-21 12:50:00,24.02,24.02,24.0,24.02,1495568.0,21.9586,21.9586,21.9403,21.9586,1495568.0
2016-06-21 12:55:00,24.02,24.04,24.02,24.02,837216.0,21.9586,21.9769,21.9586,21.9586,837216.0
2016-06-21 13:00:00,24.02,24.05,24.02,24.04,739820.0,21.9586,21.986,21.9586,21.9769,739820.0
2016-06-21 13:05:00,24.04,24.06,24.03,24.05,700116.0,21.9769,21.9952,21.9677,21.986,700116.0
2016-06-21 13:10:00,24.05,24.05,24.03,24.04,793564.0,21.986,21.986,21.9677,21.9769,793564.0
2016-06-21 13:15:00,24.04,24.04,24.02,24.02,538696.0,21.9769,21.9769,21.9586,21.9586,538696.0
2016-06-21 13:20:00,24.03,24.03,24.0,24.01,1190420.0,21.9677,21.9677,21.9403,21.9495,1190420.0
2016-06-21 13:25:00,24.01,24.03,24.01,24.03,787680.0,21.9495,21.9677,21.9495,21.9677,787680.0
2016-06-21 13:30:00,24.03,24.03,23.98,23.98,1555388.0,21.9677,21.9677,21.922,21.922,1555388.0
2016-06-21 13:35:00,23.98,23.98,23.96,23.97,1481736.0,21.922,21.922,21.9037,21.9129,1481736.0
2016-06-21 13:40:00,23.97,23.98,23.95,23.97,865236.0,21.9129,21.922,21.8946,21.9129,865236.0
2016-06-21 13:45:00,23.97,23.98,23.95,23.96,888464.0,21.9129,21.922,21.8946,21.9037,888464.0
2016-06-21 13:50:00,23.96,23.97,23.95,23.96,779824.0,21.9037,21.9129,21.8946,21.9037,779824.0
2016-06-21 13:55:00,23.96,23.99,23.95,23.98,1136252.0,21.9037,21.9312,21.8946,21.922,1136252.0
2016-06-21 14:00:00,23.98,24.0,23.96,23.99,1152620.0,21.922,21.9403,21.9037,21.9312,1152620.0
2016-06-21 14:05:00,23.99,24.01,23.98,24.0,917016.0,21.9312,21.9495,21.922,21.9403,917016.0
2016-06-21 14:10:00,24.0,24.02,24.0,24.01,722544.0,21.9403,21.9586,21.9403,21.9495,722544.0
2016-06-21 14:15:00,24.01,24.02,24.0,24.02,639568.0,21.9495,21.9586,21.9403,21.9586,639568.0
2016-06-21 14:20:00,24.02,24.03,24.0,24.02,736792.0,21.9586,21.9677,21.9403,21.9586,736792.0
2016-06-21 14:25:00,24.01,24.03,24.01,24.01,840488.0,21.9495,21.9677,21.9495,21.9495,840488.0
2016-06-21 14:30:00,24.01,24.03,24.0,24.01,912600.0,21.9495,21.9677,21.9403,21.9495,912600.0
2016-06-21 14:35:00,24.01,24.07,24.01,24.06,1251300.0,21.9495,22.0043,21.9495,21.9952,1251300.0
2016-06-21 14:40:00,24.06,24.07,24.04,24.05,1016084.0,21.9952,22.0043,21.9769,21.986,1016084.0
2016-06-21 14:45:00,24.05,24.06,24.04,24.06,975624.0,21.986,21.9952,21.9769,21.9952,975624.0
2016-06-21 14:50:00,24.05,24.06,24.04,24.04,754016.0,21.986,21.9952,21.9769,21.9769,754016.0
2016-06-21 14:55:00,24.04,24.05,24.04,24.04,786348.0,21.9769,21.986,21.9769,21.9769,786348.0
2016-06-21 15:00:00,24.04,24.04,24.0,24.01,1128896.0,21.9769,21.9769,21.9403,21.9495,1128896.0
2016-06-21 15:05:00,24.01,24.02,24.0,24.0,1178800.0,21.9495,21.9586,21.9403,21.9403,1178800.0
2016-06-21 15:10:00,24.0,24.03,24.0,24.02,1156204.0,21.9403,21.9677,21.9403,21.9586,1156204.0
2016-06-21 15:15:00,24.02,24.05,24.02,24.05,1169072.0,21.9586,21.986,21.9586,21.986,1169072.0
2016-06-21 15:20:00,24.05,24.06,24.03,24.05,1267016.0,21.986,21.9952,21.9677,21.986,1267016.0
2016-06-21 15:25:00,24.05,24.07,24.04,24.06,1255536.0,21.986,22.0043,21.9769,21.9952,1255536.0
2016-06-21 15:30:00,24.06,24.06,24.03,24.05,1288452.0,21.9952,21.9952,21.9677,21.986,1288452.0
2016-06-21 15:35:00,24.05,24.07,24.04,24.07,1928208.0,21.986,22.0043,21.9769,22.0043,1928208.0
2016-06-21 15:40:00,24.07,24.07,24.02,24.03,1368796.0,22.0043,22.0043,21.9586,21.9677,1368796.0
2016-06-21 15:45:00,24.03,24.06,24.02,24.02,1619156.0,21.9677,21.9952,21.9586,21.9586,1619156.0
2016-06-21 15:50:00,24.02,24.04,23.99,24.0,2659820.0,21.9586,21.9769,21.9312,21.9403,2659820.0
2016-06-21 15:55:00,24.0,24.01,23.98,23.98,5500492.0,21.9403,21.9495,21.922,21.922,5500492.0
2016-06-22 09:30:00,24.06,24.16,24.06,24.15,4128324.0,21.9952,22.0866,21.9952,22.0774,4128324.0
2016-06-22 09:35:00,24.16,24.18,24.14,24.16,2813880.0,22.0866,22.1049,22.0683,22.0866,2813880.0
2016-06-22 09:40:00,24.17,24.22,24.16,24.21,3270828.0,22.0957,22.1414,22.0866,22.1323,3270828.0
2016-06-22 09:45:00,24.2,24.2,24.16,24.19,1667072.0,22.1231,22.1231,22.0866,22.114,1667072.0
2016-06-22 09:50:00,24.19,24.21,24.17,24.2,1381476.0,22.114,22.1323,22.0957,22.1231,1381476.0
2016-06-22 09:55:00,24.2,24.21,24.15,24.15,1243952.0,22.1231,22.1323,22.0774,22.0774,1243952.0
2016-06-22 10:00:00,24.16,24.18,24.14,24.15,1320200.0,22.0866,22.1049,22.0683,22.0774,1320200.0
2016-06-22 10:05:00,24.15,24.16,24.11,24.15,1506200.0,22.0774,22.0866,22.0409,22.0774,1506200.0
2016-06-22 10:10:00,24.15,24.18,24.14,24.18,1533648.0,22.0774,22.1049,22.0683,22.1049,1533648.0
2016-06-22 10:15:00,24.18,24.19,24.15,24.15,1256308.0,22.1049,22.114,22.0774,22.0774,1256308.0
2016-06-22 10:20:00,24.15,24.16,24.11,24.12,1323624.0,22.0774,22.0866,22.0409,22.05,1323624.0
2016-06-22 10:25:00,24.12,24.15,24.11,24.14,1116192.0,22.05,22.0774,22.0409,22.0683,1116192.0
2016-06-22 10:30:00,24.14,24.17,24.11,24.17,1695024.0,22.0683,22.0957,22.0409,22.0957,1695024.0
2016-06-22 10:35:00,24.17,24.17,24.15,24.16,802772.0,22.0957,22.0957,22.0774,22.0866,802772.0
2016-06-22 10:40:00,24.16,24.18,24.15,24.18,946108.0,22.0866,22.1049,22.0774,22.1049,946108.0
2016-06-22 10:45:00,24.18,24.2,24.17,24.19,1082928.0,22.1049,22.1231,22.0957,22.114,1082928.0
2016-06-22 10:50:00,24.19,24.22,24.18,24.21,1573992.0,22.114,22.1414,22.1049,22.1323,1573992.0
2016-06-22 10:55:00,24.21,24.21,24.17,24.19,1042204.0,22.1323,22.1323,22.0957,22.114,1042204.0
2016-06-22 11:00:00,24.19,24.21,24.18,24.19,802888.0,22.114,22.1323,22.1049,22.114,802888.0
2016-06-22 11:05:00,24.19,24.19,24.16,24.16,754520.0,22.114,22.114,22.0866,22.0866,754520.0
2016-06-22 11:10:00,24.16,24.18,24.14,24.16,970880.0,22.0866,22.1049,22.0683,22.0866,970880.0
2016-06-22 11:15:00,24.16,24.17,24.15,24.17,680068.0,22.0866,22.0957,22.0774,22.0957,680068.0
2016-06-22 11:20:00,24.17,24.18,24.16,24.17,595240.0,22.0957,22.1049,22.0866,22.0957,595240.0
2016-06-22 11:25:00,24.17,24.18,24.17,24.17,614360.0,22.0957,22.1049,22.0957,22.0957,614360.0
2016-06-22 11:30:00,24.17,24.17,24.11,24.13,1596624.0,22.0957,22.0957,22.0409,22.0592,1596624.0
2016-06-22 11:35:00,24.12,24.15,24.12,24.13,855012.0,22.05,22.0774,22.05,22.0592,855012.0
2016-06-22 11:40:00,24.13,24.14,24.11,24.12,1314200.0,22.0592,22.0683,22.0409,22.05,1314200.0
2016-06-22 11:45:00,24.11,24.12,24.1,24.1,945052.0,22.0409,22.05,22.0317,22.0317,945052.0
2016-06-22 11:50:00,24.1,24.1,24.08,24.08,893680.0,22.0317,22.0317,22.0134,22.0134,893680.0
2016-06-22 11:55:00,24.08,24.09,24.08,24.09,1381424.0,22.0134,22.0226,22.0134,22.0226,1381424.0
2016-06-22 12:00:00,24.09,24.1,24.07,24.07,1624060.0,22.0226,22.0317,22.0043,22.0043,1624060.0
2016-06-22 12:05:00,24.07,24.07,24.04,24.04,1448568.0,22.0043,22.0043,21.9769,21.9769,1448568.0
2016-06-22 12:10:00,24.04,24.06,24.03,24.04,943632.0,21.9769,21.9952,21.9677,21.9769,943632.0
2016-06-22 12:15:00,24.04,24.04,23.98,24.0,2090948.0,21.9769,21.9769,21.922,21.9403,2090948.0
2016-06-22 12:20:00,23.99,24.0,23.93,23.93,2057088.0,21.9312,21.9403,21.8763,21.8763,2057088.0
2016-06-22 12:25:00,23.93,23.96,23.91,23.96,1833928.0,21.8763,21.9037,21.858,21.9037,1833928.0
2016-06-22 12:30:00,23.96,23.96,23.93,23.93,1222808.0,21.9037,21.9037,21.8763,21.8763,1222808.0
2016-06-22 12:35:00,23.93,23.96,23.92,23.94,1139692.0,21.8763,21.9037,21.8672,21.8855,1139692.0
2016-06-22 12:40:00,23.94,23.95,23.89,23.89,1020956.0,21.8855,21.8946,21.8398,21.8398,1020956.0
2016-06-22 12:45:00,23.89,23.92,23.89,23.92,1486840.0,21.8398,21.8672,21.8398,21.8672,1486840.0
2016-06-22 12:50:00,23.92,23.94,23.91,23.92,1542168.0,21.8672,21.8855,21.858,21.8672,1542168.0
2016-06-22 12:55:00,23.92,23.95,23.91,23.94,1146136.0,21.8672,21.8946,21.858,21.8855,1146136.0
2016-06-22 13:00:00,23.94,23.94,23.92,23.93,1117364.0,21.8855,21.8855,21.8672,21.8763,1117364.0
2016-06-22 13:05:00,23.92,23.93,23.86,23.86,2196128.0,21.8672,21.8763,21.8123,21.8123,2196128.0
2016-06-22 13:10:00,23.86,23.9,23.85,23.89,1231484.0,21.8123,21.8489,21.8032,21.8398,1231484.0
2016-06-22 13:15:00,23.89,23.9,23.86,23.89,889136.0,21.8398,21.8489,21.8123,21.8398,889136.0
2016-06-22 13:20:00,23.89,23.89,23.86,23.86,679484.0,21.8398,21.8398,21.8123,21.8123,679484.0
2016-06-22 13:25:00,23.86,23.88,23.84,23.88,1608456.0,21.8123,21.8306,21.794,21.8306,1608456.0
2016-06-22 13:30:00,23.88,23.9,23.86,23.89,1206460.0,21.8306,21.8489,21.8123,21.8398,1206460.0
2016-06-22 13:35:00,23.89,23.9,23.87,23.9,811564.0,21.8398,21.8489,21.8215,21.8489,811564.0
2016-06-22 13:40:00,23.9,23.9,23.87,23.89,739044.0,21.8489,21.8489,21.8215,21.8398,739044.0
2016-06-22 13:45:00,23.89,23.93,23.89,23.92,1268964.0,21.8398,21.8763,21.8398,21.8672,1268964.0
2016-06-22 13:50:00,23.92,23.96,23.91,23.96,1435908.0,21.8672,21.9037,21.858,21.9037,1435908.0
2016-06-22 13:55:00,23.96,23.96,23.93,23.93,674832.0,21.9037,21.9037,21.8763,21.8763,674832.0
2016-06-22 14:00:00,23.93,23.96,23.93,23.95,632108.0,21.8763,21.9037,21.8763,21.8946,632108.0
2016-06-22 14:05:00,23.95,23.96,23.92,23.92,838044.0,21.8946,21.9037,21.8672,21.8672,838044.0
2016-06-22 14:10:00,23.92,23.93,23.91,23.93,729828.0,21.8672,21.8763,21.858,21.8763,729828.0
2016-06-22 14:15:00,23.93,23.96,23.93,23.95,661744.0,21.8763,21.9037,21.8763,21.8946,661744.0
2016-06-22 14:20:00,23.95,23.95,23.93,23.95,555204.0,21.8946,21.8946,21.8763,21.8946,555204.0
2016-06-22 14:25:00,23.95,23.96,23.94,23.95,566472.0,21.8946,21.9037,21.8855,21.8946,566472.0
2016-06-22 14:30:00,23.95,23.96,23.93,23.93,669096.0,21.8946,21.9037,21.8763,21.8763,669096.0
2016-06-22 14:35:00,23.93,23.93,23.91,23.92,719156.0,21.8763,21.8763,21.858,21.8672,719156.0
2016-06-22 14:40:00,23.92,23.92,23.9,23.91,762788.0,21.8672,21.8672,21.8489,21.858,762788.0
2016-06-22 14:45:00,23.91,23.92,23.9,23.91,632396.0,21.858,21.8672,21.8489,21.858,632396.0
2016-06-22 14:50:00,23.92,23.93,23.91,23.93,760340.0,21.8672,21.8763,21.858,21.8763,760340.0
2016-06-22 14:55:00,23.93,23.94,23.91,23.92,625632.0,21.8763,21.8855,21.858,21.8672,625632.0
2016-06-22 15:00:00,23.92,23.96,23.91,23.95,988564.0,21.8672,21.9037,21.858,21.8946,988564.0
2016-06-22 15:05:00,23.95,23.96,23.92,23.92,1022280.0,21.8946,21.9037,21.8672,21.8672,1022280.0
2016-06-22 15:10:00,23.92,23.93,23.9,23.91,786136.0,21.8672,21.8763,21.8489,21.858,786136.0
2016-06-22 15:15:00,23.91,23.93,23.9,23.9,1099312.0,21.858,21.8763,21.8489,21.8489,1099312.0
2016-06-22 15:20:00,23.9,23.9,23.88,23.9,1254228.0,21.8489,21.8489,21.8306,21.8489,1254228.0
2016-06-22 15:25:00,23.89,23.91,23.88,23.88,897256.0,21.8398,21.858,21.8306,21.8306,897256.0
2016-06-22 15:30:00,23.88,23.92,23.88,23.91,1019960.0,21.8306,21.8672,21.8306,21.858,1019960.0
2016-06-22 15:35:00,23.9,23.94,23.9,23.93,1343696.0,21.8489,21.8855,21.8489,21.8763,1343696.0
2016-06-22 15:40:00,23.93,23.94,23.9,23.9,1109044.0,21.8763,21.8855,21.8489,21.8489,1109044.0
2016-06-22 15:45:00,23.9,23.91,23.87,23.87,1720444.0,21.8489,21.858,21.8215,21.8215,1720444.0
2016-06-22 15:50:00,23.87,23.89,23.84,23.89,2174612.0,21.8215,21.8398,21.794,21.8398,2174612.0
2016-06-22 15:55:00,23.89,23.89,23.85,23.89,4188936.0,21.8398,21.8398,21.8032,21.8398,4188936.0
2016-06-23 09:30:00,23.99,24.03,23.86,23.92,6338104.0,21.9312,21.9677,21.8123,21.8672,6338104.0
2016-06-23 09:35:00,23.92,23.93,23.86,23.9,3206480.0,21.8672,21.8763,21.8123,21.8489,3206480.0
2016-06-23 09:40:00,23.89,23.9,23.81,23.85,2870484.0,21.8398,21.8489,21.7666,21.8032,2870484.0
2016-06-23 09:45:00,23.84,23.91,23.84,23.91,2386404.0,21.794,21.858,21.794,21.858,2386404.0
2016-06-23 09:50:00,23.91,23.93,23.82,23.85,2929972.0,21.858,21.8763,21.7758,21.8032,2929972.0
2016-06-23 09:55:00,23.85,23.93,23.85,23.92,1895156.0,21.8032,21.8763,21.8032,21.8672,1895156.0
2016-06-23 10:00:00,23.92,23.96,23.9,23.95,1812584.0,21.8672,21.9037,21.8489,21.8946,1812584.0
2016-06-23 10:05:00,23.95,23.98,23.93,23.96,1631248.0,21.8946,21.922,21.8763,21.9037,1631248.0
2016-06-23 10:10:00,23.97,23.97,23.93,23.94,1613536.0,21.9129,21.9129,21.8763,21.8855,1613536.0
2016-06-23 10:15:00,23.94,23.96,23.92,23.93,1987832.0,21.8855,21.9037,21.8672,21.8763,1987832.0
2016-06-23 10:20:00,23.93,23.99,23.91,23.97,2032188.0,21.8763,21.9312,21.858,21.9129,2032188.0
2016-06-23 10:25:00,23.97,23.99,23.96,23.97,1493172.0,21.9129,21.9312,21.9037,21.9129,1493172.0
2016-06-23 10:30:00,23.97,23.98,23.93,23.94,1893792.0,21.9129,21.922,21.8763,21.8855,1893792.0
2016-06-23 10:35:00,23.94,23.96,23.93,23.95,1530028.0,21.8855,21.9037,21.8763,21.8946,1530028.0
2016-06-23 10:40:00,23.95,23.96,23.94,23.95,1051428.0,21.8946,21.9037,21.8855,21.8946,1051428.0
2016-06-23 10:45:00,23.94,23.95,23.93,23.95,1090252.0,21.8855,21.8946,21.8763,21.8946,1090252.0
2016-06-23 10:50:00,23.95,23.98,23.94,23.98,1841484.0,21.8946,21.922,21.8855,21.922,1841484.0
2016-06-23 10:55:00,23.98,24.0,23.97,23.99,1939944.0,21.922,21.9403,21.9129,21.9312,1939944.0
2016-06-23 11:00:00,23.99,24.0,23.99,23.99,1387488.0,21.9312,21.9403,21.9312,21.9312,1387488.0
2016-06-23 11:05:00,23.99,24.0,23.98,23.99,1229336.0,21.9312,21.9403,21.922,21.9312,1229336.0
2016-06-23 11:10:00,23.99,23.99,23.97,23.99,1043720.0,21.9312,21.9312,21.9129,21.9312,1043720.0
2016-06-23 11:15:00,23.99,24.0,23.95,23.95,1426452.0,21.9312,21.9403,21.8946,21.8946,1426452.0
2016-06-23 11:20:00,23.95,23.95,23.92,23.94,1931332.0,21.8946,21.8946,21.8672,21.8855,1931332.0
2016-06-23 11:25:00,23.94,23.94,23.91,23.92,1545836.0,21.8855,21.8855,21.858,21.8672,1545836.0
2016-06-23 11:30:00,23.92,23.94,23.92,23.93,1128972.0,21.8672,21.8855,21.8672,21.8763,1128972.0
2016-06-23 11:35:00,23.93,23.94,23.92,23.93,1140300.0,21.8763,21.8855,21.8672,21.8763,1140300.0
2016-06-23 11:40:00,23.93,23.94,23.9,23.92,1067436.0,21.8763,21.8855,21.8489,21.8672,1067436.0
2016-06-23 11:45:00,23.91,23.93,23.91,23.93,833552.0,21.858,21.8763,21.858,21.8763,833552.0
2016-06-23 11:50:00,23.93,23.95,23.93,23.93,989772.0,21.8763,21.8946,21.8763,21.8763,989772.0
2016-06-23 11:55:00,23.93,23.94,23.93,23.94,737404.0,21.8763,21.8855,21.8763,21.8855,737404.0
2016-06-23 12:00:00,23.94,23.95,23.92,23.92,1032004.0,21.8855,21.8946,21.8672,21.8672,1032004.0
2016-06-23 12:05:00,23.92,23.93,23.91,23.92,780292.0,21.8672,21.8763,21.858,21.8672,780292.0
2016-06-23 12:10:00,23.92,23.93,23.91,23.93,556168.0,21.8672,21.8763,21.858,21.8763,556168.0
2016-06-23 12:15:00,23.93,23.94,23.92,23.93,609988.0,21.8763,21.8855,21.8672,21.8763,609988.0
2016-06-23 12:20:00,23.93,23.95,23.93,23.94,657360.0,21.8763,21.8946,21.8763,21.8855,657360.0
2016-06-23 12:25:00,23.94,23.95,23.94,23.94,521536.0,21.8855,21.8946,21.8855,21.8855,521536.0
2016-06-23 12:30:00,23.94,23.94,23.93,23.93,617448.0,21.8855,21.8855,21.8763,21.8763,617448.0
2016-06-23 12:35:00,23.93,23.94,23.93,23.93,691484.0,21.8763,21.8855,21.8763,21.8763,691484.0
2016-06-23 12:40:00,23.93,23.95,23.92,23.93,600556.0,21.8763,21.8946,21.8672,21.8763,600556.0
2016-06-23 12:45:00,23.93,23.93,23.91,23.93,973772.0,21.8763,21.8763,21.858,21.8763,973772.0
2016-06-23 12:50:00,23.92,23.93,23.92,23.92,607936.0,21.8672,21.8763,21.8672,21.8672,607936.0
2016-06-23 12:55:00,23.92,23.93,23.91,23.93,657332.0,21.8672,21.8763,21.858,21.8763,657332.0
2016-06-23 13:00:00,23.93,23.94,23.93,23.93,609080.0,21.8763,21.8855,21.8763,21.8763,609080.0
2016-06-23 13:05:00,23.93,23.94,23.92,23.93,710764.0,21.8763,21.8855,21.8672,21.8763,710764.0
2016-06-23 13:10:00,23.93,23.94,23.91,23.92,765432.0,21.8763,21.8855,21.858,21.8672,765432.0
2016-06-23 13:15:00,23.92,23.94,23.9,23.93,953832.0,21.8672,21.8855,21.8489,21.8763,953832.0
2016-06-23 13:20:00,23.93,23.95,23.92,23.92,511876.0,21.8763,21.8946,21.8672,21.8672,511876.0
2016-06-23 13:25:00,23.91,23.93,23.91,23.92,541060.0,21.858,21.8763,21.858,21.8672,541060.0
2016-06-23 13:30:00,23.92,23.93,23.92,23.92,432840.0,21.8672,21.8763,21.8672,21.8672,432840.0
2016-06-23 13:35:00,23.92,23.93,23.91,23.92,629620.0,21.8672,21.8763,21.858,21.8672,629620.0
2016-06-23 13:40:00,23.92,23.93,23.91,23.92,630896.0,21.8672,21.8763,21.858,21.8672,630896.0
2016-06-23 13:45:00,23.92,23.93,23.91,23.92,687996.0,21.8672,21.8763,21.858,21.8672,687996.0
2016-06-23 13:50:00,23.92,23.94,23.91,23.93,661176.0,21.8672,21.8855,21.858,21.8763,661176.0
2016-06-23 13:55:00,23.94,23.95,23.93,23.95,783832.0,21.8855,21.8946,21.8763,21.8946,783832.0
2016-06-23 14:00:00,23.95,23.95,23.93,23.95,865208.0,21.8946,21.8946,21.8763,21.8946,865208.0
2016-06-23 14:05:00,23.95,23.95,23.93,23.94,927080.0,21.8946,21.8946,21.8763,21.8855,927080.0
2016-06-23 14:10:00,23.94,23.95,23.93,23.94,975160.0,21.8855,21.8946,21.8763,21.8855,975160.0
2016-06-23 14:15:00,23.94,23.95,23.92,23.92,646452.0,21.8855,21.8946,21.8672,21.8672,646452.0
2016-06-23 14:20:00,23.92,23.93,23.89,23.9,1119408.0,21.8672,21.8763,21.8398,21.8489,1119408.0
2016-06-23 14:25:00,23.89,23.91,23.89,23.9,1118540.0,21.8398,21.858,21.8398,21.8489,1118540.0
2016-06-23 14:30:00,23.89,23.91,23.88,23.9,1099204.0,21.8398,21.858,21.8306,21.8489,1099204.0
2016-06-23 14:35:00,23.9,23.9,23.88,23.9,820524.0,21.8489,21.8489,21.8306,21.8489,820524.0
2016-06-23 14:40:00,23.9,23.9,23.89,23.89,655332.0,21.8489,21.8489,21.8398,21.8398,655332.0
2016-06-23 14:45:00,23.89,23.92,23.89,23.9,1116824.0,21.8398,21.8672,21.8398,21.8489,1116824.0
2016-06-23 14:50:00,23.9,23.92,23.9,23.91,788424.0,21.8489,21.8672,21.8489,21.858,788424.0
2016-06-23 14:55:00,23.91,23.91,23.88,23.88,1134936.0,21.858,21.858,21.8306,21.8306,1134936.0
2016-06-23 15:00:00,23.88,23.9,23.88,23.88,880184.0,21.8306,21.8489,21.8306,21.8306,880184.0
2016-06-23 15:05:00,23.88,23.89,23.87,23.87,1358496.0,21.8306,21.8398,21.8215,21.8215,1358496.0
2016-06-23 15:10:00,23.87,23.88,23.86,23.88,1410840.0,21.8215,21.8306,21.8123,21.8306,1410840.0
2016-06-23 15:15:00,23.88,23.88,23.87,23.88,1042316.0,21.8306,21.8306,21.8215,21.8306,1042316.0
2016-06-23 15:20:00,23.88,23.88,23.85,23.85,1089184.0,21.8306,21.8306,21.8032,21.8032,1089184.0
2016-06-23 15:25:00,23.86,23.86,23.85,23.86,1157968.0,21.8123,21.8123,21.8032,21.8123,1157968.0
2016-06-23 15:30:00,23.86,23.88,23.85,23.87,1579800.0,21.8123,21.8306,21.8032,21.8215,1579800.0
2016-06-23 15:35:00,23.87,23.88,23.86,23.87,1304408.0,21.8215,21.8306,21.8123,21.8215,1304408.0
2016-06-23 15:40:00,23.87,23.9,23.87,23.9,2040964.0,21.8215,21.8489,21.8215,21.8489,2040964.0
2016-06-23 15:45:00,23.9,23.95,23.9,23.93,3160592.0,21.8489,21.8946,21.8489,21.8763,3160592.0
2016-06-23 15:50:00,23.93,23.99,23.93,23.99,3617600.0,21.8763,21.9312,21.8763,21.9312,3617600.0
2016-06-23 15:55:00,23.99,24.07,23.97,24.02,6474608.0,21.9312,22.0043,21.9129,21.9586,6474608.0
2016-06-24 09:30:00,23.23,23.4,23.16,23.38,15680684.0,21.2364,21.3918,21.1724,21.3735,15680684.0
2016-06-24 09:35:00,23.38,23.59,23.37,23.55,6870980.0,21.3735,21.5655,21.3644,21.5289,6870980.0
2016-06-24 09:40:00,23.55,23.63,23.52,23.54,5166768.0,21.5289,21.6021,21.5015,21.5198,5166768.0
2016-06-24 09:45:00,23.54,23.61,23.48,23.57,4366180.0,21.5198,21.5838,21.4649,21.5472,4366180.0
2016-06-24 09:50:00,23.57,23.61,23.51,23.61,3102496.0,21.5472,21.5838,21.4924,21.5838,3102496.0
2016-06-24 09:55:00,23.61,23.67,23.55,23.57,3522144.0,21.5838,21.6386,21.5289,21.5472,3522144.0
2016-06-24 10:00:00,23.57,23.62,23.55,23.58,3410008.0,21.5472,21.5929,21.5289,21.5564,3410008.0
2016-06-24 10:05:00,23.58,23.59,23.53,23.57,2828216.0,21.5564,21.5655,21.5106,21.5472,2828216.0
2016-06-24 10:10:00,23.57,23.61,23.51,23.52,3315312.0,21.5472,21.5838,21.4924,21.5015,3315312.0
2016-06-24 10:15:00,23.52,23.53,23.46,23.47,3650092.0,21.5015,21.5106,21.4467,21.4558,3650092.0
2016-06-24 10:20:00,23.47,23.5,23.43,23.46,2869356.0,21.4558,21.4832,21.4192,21.4467,2869356.0
2016-06-24 10:25:00,23.46,23.5,23.43,23.48,2452908.0,21.4467,21.4832,21.4192,21.4649,2452908.0
2016-06-24 10:30:00,23.48,23.52,23.45,23.46,2417724.0,21.4649,21.5015,21.4375,21.4467,2417724.0
2016-06-24 10:35:00,23.46,23.52,23.45,23.52,2184784.0,21.4467,21.5015,21.4375,21.5015,2184784.0
2016-06-24 10:40:00,23.52,23.52,23.46,23.5,2322068.0,21.5015,21.5015,21.4467,21.4832,2322068.0
2016-06-24 10:45:00,23.5,23.52,23.46,23.47,2219716.0,21.4832,21.5015,21.4467,21.4558,2219716.0
2016-06-24 10:50:00,23.47,23.5,23.46,23.5,1863876.0,21.4558,21.4832,21.4467,21.4832,1863876.0
2016-06-24 10:55:00,23.5,23.5,23.45,23.46,2278752.0,21.4832,21.4832,21.4375,21.4467,2278752.0
2016-06-24 11:00:00,23.46,23.48,23.43,23.44,2331024.0,21.4467,21.4649,21.4192,21.4284,2331024.0
2016-06-24 11:05:00,23.44,23.47,23.44,23.47,2291068.0,21.4284,21.4558,21.4284,21.4558,2291068.0
2016-06-24 11:10:00,23.47,23.47,23.43,23.44,1787256.0,21.4558,21.4558,21.4192,21.4284,1787256.0
2016-06-24 11:15:00,23.44,23.45,23.42,23.43,1699456.0,21.4284,21.4375,21.4101,21.4192,1699456.0
2016-06-24 11:20:00,23.43,23.44,23.4,23.41,2169268.0,21.4192,21.4284,21.3918,21.4009,2169268.0
2016-06-24 11:25:00,23.41,23.47,23.39,23.46,1836680.0,21.4009,21.4558,21.3827,21.4467,1836680.0
2016-06-24 11:30:00,23.46,23.52,23.45,23.5,2184500.0,21.4467,21.5015,21.4375,21.4832,2184500.0
2016-06-24 11:35:00,23.5,23.56,23.5,23.54,2345852.0,21.4832,21.5381,21.4832,21.5198,2345852.0
2016-06-24 11:40:00,23.54,23.56,23.5,23.54,1673028.0,21.5198,21.5381,21.4832,21.5198,1673028.0
2016-06-24 11:45:00,23.54,23.59,23.5,23.52,1983472.0,21.5198,21.5655,21.4832,21.5015,1983472.0
2016-06-24 11:50:00,23.52,23.54,23.5,23.51,1735656.0,21.5015,21.5198,21.4832,21.4924,1735656.0
2016-06-24 11:55:00,23.51,23.54,23.5,23.53,1299440.0,21.4924,21.5198,21.4832,21.5106,1299440.0
2016-06-24 12:00:00,23.53,23.55,23.5,23.51,1710384.0,21.5106,21.5289,21.4832,21.4924,1710384.0
2016-06-24 12:05:00,23.51,23.52,23.47,23.47,1203532.0,21.4924,21.5015,21.4558,21.4558,1203532.0
2016-06-24 12:10:00,23.47,23.49,23.45,23.49,2025008.0,21.4558,21.4741,21.4375,21.4741,2025008.0
2016-06-24 12:15:00,23.49,23.49,23.46,23.48,939208.0,21.4741,21.4741,21.4467,21.4649,939208.0
2016-06-24 12:20:00,23.48,23.49,23.45,23.45,1242800.0,21.4649,21.4741,21.4375,21.4375,1242800.0
2016-06-24 12:25:00,23.45,23.48,23.45,23.46,979560.0,21.4375,21.4649,21.4375,21.4467,979560.0
2016-06-24 12:30:00,23.46,23.48,23.45,23.45,1300908.0,21.4467,21.4649,21.4375,21.4375,1300908.0
2016-06-24 12:35:00,23.45,23.47,23.45,23.45,1232024.0,21.4375,21.4558,21.4375,21.4375,1232024.0
2016-06-24 12:40:00,23.45,23.46,23.42,23.43,1401620.0,21.4375,21.4467,21.4101,21.4192,1401620.0
2016-06-24 12:45:00,23.42,23.43,23.39,23.41,1666088.0,21.4101,21.4192,21.3827,21.4009,1666088.0
2016-06-24 12:50:00,23.41,23.43,23.39,23.42,1581984.0,21.4009,21.4192,21.3827,21.4101,1581984.0
2016-06-24 12:55:00,23.43,23.43,23.39,23.41,2004528.0,21.4192,21.4192,21.3827,21.4009,2004528.0
2016-06-24 13:00:00,23.42,23.45,23.4,23.42,1768048.0,21.4101,21.4375,21.3918,21.4101,1768048.0
2016-06-24 13:05:00,23.42,23.43,23.39,23.4,959084.0,21.4101,21.4192,21.3827,21.3918,959084.0
2016-06-24 13:10:00,23.4,23.47,23.4,23.46,1141276.0,21.3918,21.4558,21.3918,21.4467,1141276.0
2016-06-24 13:15:00,23.47,23.48,23.43,23.45,1354632.0,21.4558,21.4649,21.4192,21.4375,1354632.0
2016-06-24 13:20:00,23.45,23.46,23.41,23.44,1031476.0,21.4375,21.4467,21.4009,21.4284,1031476.0
2016-06-24 13:25:00,23.43,23.44,23.41,23.43,779104.0,21.4192,21.4284,21.4009,21.4192,779104.0
2016-06-24 13:30:00,23.43,23.45,23.42,23.43,1394500.0,21.4192,21.4375,21.4101,21.4192,1394500.0
2016-06-24 13:35:00,23.43,23.46,23.43,23.44,1340512.0,21.4192,21.4467,21.4192,21.4284,1340512.0
2016-06-24 13:40:00,23.44,23.44,23.41,23.41,1353116.0,21.4284,21.4284,21.4009,21.4009,1353116.0
2016-06-24 13:45:00,23.41,23.42,23.39,23.41,1534944.0,21.4009,21.4101,21.3827,21.4009,1534944.0
2016-06-24 13:50:00,23.41,23.42,23.39,23.41,1446596.0,21.4009,21.4101,21.3827,21.4009,1446596.0
2016-06-24 13:55:00,23.41,23.43,23.39,23.41,1767832.0,21.4009,21.4192,21.3827,21.4009,1767832.0
2016-06-24 14:00:00,23.41,23.43,23.4,23.42,991600.0,21.4009,21.4192,21.3918,21.4101,991600.0
2016-06-24 14:05:00,23.43,23.43,23.41,23.42,973568.0,21.4192,21.4192,21.4009,21.4101,973568.0
2016-06-24 14:10:00,23.42,23.43,23.41,23.41,1171952.0,21.4101,21.4192,21.4009,21.4009,1171952.0
2016-06-24 14:15:00,23.41,23.42,23.37,23.38,2512188.0,21.4009,21.4101,21.3644,21.3735,2512188.0
2016-06-24 14:20:00,23.37,23.38,23.32,23.34,1962200.0,21.3644,21.3735,21.3187,21.337,1962200.0
2016-06-24 14:25:00,23.34,23.35,23.32,23.34,1690360.0,21.337,21.3461,21.3187,21.337,1690360.0
2016-06-24 14:30:00,23.34,23.34,23.3,23.31,2345464.0,21.337,21.337,21.3004,21.3095,2345464.0
2016-06-24 14:35:00,23.31,23.33,23.29,23.31,1809852.0,21.3095,21.3278,21.2912,21.3095,1809852.0
2016-06-24 14:40:00,23.31,23.32,23.29,23.29,1781576.0,21.3095,21.3187,21.2912,21.2912,1781576.0
2016-06-24 14:45:00,23.29,23.32,23.25,23.32,2611452.0,21.2912,21.3187,21.2547,21.3187,2611452.0
2016-06-24 14:50:00,23.32,23.33,23.29,23.33,1866240.0,21.3187,21.3278,21.2912,21.3278,1866240.0
2016-06-24 14:55:00,23.33,23.36,23.3,23.31,2131756.0,21.3278,21.3552,21.3004,21.3095,2131756.0
2016-06-24 15:00:00,23.31,23.35,23.29,23.31,1861648.0,21.3095,21.3461,21.2912,21.3095,1861648.0
2016-06-24 15:05:00,23.31,23.31,23.26,23.27,1536336.0,21.3095,21.3095,21.2638,21.273,1536336.0
2016-06-24 15:10:00,23.27,23.27,23.24,23.27,3512436.0,21.273,21.273,21.2455,21.273,3512436.0
2016-06-24 15:15:00,23.27,23.27,23.2,23.21,2701496.0,21.273,21.273,21.209,21.2181,2701496.0
2016-06-24 15:20:00,23.21,23.27,23.21,23.24,3255360.0,21.2181,21.273,21.2181,21.2455,3255360.0
2016-06-24 15:25:00,23.24,23.26,23.22,23.24,2474880.0,21.2455,21.2638,21.2273,21.2455,2474880.0
2016-06-24 15:30:00,23.23,23.28,23.22,23.27,2454840.0,21.2364,21.2821,21.2273,21.273,2454840.0
2016-06-24 15:35:00,23.28,23.31,23.23,23.24,3121192.0,21.2821,21.3095,21.2364,21.2455,3121192.0
2016-06-24 15:40:00,23.24,23.3,23.23,23.27,3157716.0,21.2455,21.3004,21.2364,21.273,3157716.0
2016-06-24 15:45:00,23.28,23.34,23.26,23.32,3815912.0,21.2821,21.337,21.2638,21.3187,3815912.0
2016-06-24 15:50:00,23.32,23.47,23.32,23.44,7427040.0,21.3187,21.4558,21.3187,21.4284,7427040.0
2016-06-24 15:55:00,23.45,23.45,23.34,23.34,12253040.0,21.4375,21.4375,21.337,21.337,12253040.0
2016-06-27 09:30:00,23.27,23.27,23.13,23.16,7210592.0,21.273,21.273,21.145,21.1724,7210592.0
2016-06-27 09:35:00,23.16,23.17,23.07,23.11,5888836.0,21.1724,21.1815,21.0901,21.1267,5888836.0
2016-06-27 09:40:00,23.11,23.11,22.97,22.97,6385544.0,21.1267,21.1267,20.9987,20.9987,6385544.0
2016-06-27 09:45:00,22.97,23.06,22.95,23.0,4648140.0,20.9987,21.081,20.9804,21.0261,4648140.0
2016-06-27 09:50:00,22.99,23.05,22.99,23.01,2912044.0,21.017,21.0718,21.017,21.0353,2912044.0
2016-06-27 09:55:00,23.01,23.05,22.99,23.03,2281120.0,21.0353,21.0718,21.017,21.0536,2281120.0
2016-06-27 10:00:00,23.03,23.1,23.02,23.04,3171908.0,21.0536,21.1175,21.0444,21.0627,3171908.0
2016-06-27 10:05:00,23.03,23.07,22.99,23.0,2415744.0,21.0536,21.0901,21.017,21.0261,2415744.0
2016-06-27 10:10:00,23.0,23.07,22.99,23.01,2613624.0,21.0261,21.0901,21.017,21.0353,2613624.0
2016-06-27 10:15:00,23.02,23.06,23.01,23.04,1870424.0,21.0444,21.081,21.0353,21.0627,1870424.0
2016-06-27 10:20:00,23.04,23.09,23.03,23.04,2842680.0,21.0627,21.1084,21.0536,21.0627,2842680.0
2016-06-27 10:25:00,23.04,23.04,22.99,23.0,2265808.0,21.0627,21.0627,21.017,21.0261,2265808.0
2016-06-27 10:30:00,23.0,23.02,22.99,23.0,2115192.0,21.0261,21.0444,21.017,21.0261,2115192.0
2016-06-27 10:35:00,23.0,23.05,22.99,23.0,2742444.0,21.0261,21.0718,21.017,21.0261,2742444.0
2016-06-27 10:40:00,23.0,23.05,23.0,23.03,2188684.0,21.0261,21.0718,21.0261,21.0536,2188684.0
2016-06-27 10:45:00,23.03,23.03,22.96,22.96,2725584.0,21.0536,21.0536,20.9896,20.9896,2725584.0
2016-06-27 10:50:00,22.96,22.97,22.93,22.97,2628420.0,20.9896,20.9987,20.9621,20.9987,2628420.0
2016-06-27 10:55:00,22.97,22.98,22.93,22.93,2175328.0,20.9987,21.0078,20.9621,20.9621,2175328.0
2016-06-27 11:00:00,22.94,22.98,22.91,22.97,2487604.0,20.9713,21.0078,20.9439,20.9987,2487604.0
2016-06-27 11:05:00,22.97,23.02,22.96,23.0,2048288.0,20.9987,21.0444,20.9896,21.0261,2048288.0
2016-06-27 11:10:00,23.0,23.0,22.94,22.95,1525964.0,21.0261,21.0261,20.9713,20.9804,1525964.0
2016-06-27 11:15:00,22.95,22.97,22.92,22.94,1828552.0,20.9804,20.9987,20.953,20.9713,1828552.0
2016-06-27 11:20:00,22.94,22.95,22.9,22.91,1935980.0,20.9713,20.9804,20.9347,20.9439,1935980.0
2016-06-27 11:25:00,22.91,22.97,22.9,22.97,1926148.0,20.9439,20.9987,20.9347,20.9987,1926148.0
2016-06-27 11:30:00,22.97,23.01,22.95,22.98,2197536.0,20.9987,21.0353,20.9804,21.0078,2197536.0
2016-06-27 11:35:00,22.98,23.02,22.97,23.01,2139360.0,21.0078,21.0444,20.9987,21.0353,2139360.0
2016-06-27 11:40:00,23.01,23.02,22.97,22.99,1535808.0,21.0353,21.0444,20.9987,21.017,1535808.0
2016-06-27 11:45:00,22.99,23.02,22.97,23.0,1924280.0,21.017,21.0444,20.9987,21.0261,1924280.0
2016-06-27 11:50:00,23.0,23.02,22.98,23.01,1831344.0,21.0261,21.0444,21.0078,21.0353,1831344.0
2016-06-27 11:55:00,23.01,23.02,22.99,23.0,1241536.0,21.0353,21.0444,21.017,21.0261,1241536.0
2016-06-27 12:00:00,23.0,23.0,22.98,22.99,1633352.0,21.0261,21.0261,21.0078,21.017,1633352.0
2016-06-27 12:05:00,22.99,23.01,22.97,22.98,1350016.0,21.017,21.0353,20.9987,21.0078,1350016.0
2016-06-27 12:10:00,22.98,23.0,22.97,22.99,1094260.0,21.0078,21.0261,20.9987,21.017,1094260.0
2016-06-27 12:15:00,22.99,23.03,22.99,23.02,1354472.0,21.017,21.0536,21.017,21.0444,1354472.0
2016-06-27 12:20:00,23.02,23.03,23.0,23.02,1178536.0,21.0444,21.0536,21.0261,21.0444,1178536.0
2016-06-27 12:25:00,23.02,23.05,23.01,23.03,999416.0,21.0444,21.0718,21.0353,21.0536,999416.0
2016-06-27 12:30:00,23.04,23.04,23.0,23.02,1112500.0,21.0627,21.0627,21.0261,21.0444,1112500.0
2016-06-27 12:35:00,23.02,23.02,22.98,22.99,799812.0,21.0444,21.0444,21.0078,21.017,799812.0
2016-06-27 12:40:00,22.98,22.99,22.95,22.96,1296128.0,21.0078,21.017,20.9804,20.9896,1296128.0
2016-06-27 12:45:00,22.96,22.97,22.95,22.97,943776.0,20.9896,20.9987,20.9804,20.9987,943776.0
2016-06-27 12:50:00,22.96,22.98,22.94,22.96,1279800.0,20.9896,21.0078,20.9713,20.9896,1279800.0
2016-06-27 12:55:00,22.96,22.98,22.95,22.98,1458396.0,20.9896,21.0078,20.9804,21.0078,1458396.0
2016-06-27 13:00:00,22.98,22.99,22.96,22.98,1087936.0,21.0078,21.017,20.9896,21.0078,1087936.0
2016-06-27 13:05:00,22.98,22.99,22.96,22.96,797976.0,21.0078,21.017,20.9896,20.9896,797976.0
2016-06-27 13:10:00,22.96,23.0,22.95,22.99,688756.0,20.9896,21.0261,20.9804,21.017,688756.0
2016-06-27 13:15:00,22.99,23.02,22.98,23.01,1060164.0,21.017,21.0444,21.0078,21.0353,1060164.0
2016-06-27 13:20:00,23.0,23.03,22.99,23.02,853520.0,21.0261,21.0536,21.017,21.0444,853520.0
2016-06-27 13:25:00,23.02,23.03,23.0,23.0,834704.0,21.0444,21.0536,21.0261,21.0261,834704.0
2016-06-27 13:30:00,23.0,23.02,22.97,22.98,1008488.0,21.0261,21.0444,20.9987,21.0078,1008488.0
2016-06-27 13:35:00,22.98,22.99,22.93,22.96,1185872.0,21.0078,21.017,20.9621,20.9896,1185872.0
2016-06-27 13:40:00,22.95,22.97,22.91,22.92,1456464.0,20.9804,20.9987,20.9439,20.953,1456464.0
2016-06-27 13:45:00,22.92,22.93,22.9,22.91,1855588.0,20.953,20.9621,20.9347,20.9439,1855588.0
2016-06-27 13:50:00,22.91,22.97,22.9,22.96,1848144.0,20.9439,20.9987,20.9347,20.9896,1848144.0
2016-06-27 13:55:00,22.95,22.97,22.93,22.95,1346596.0,20.9804,20.9987,20.9621,20.9804,1346596.0
2016-06-27 14:00:00,22.94,22.96,22.92,22.94,1294600.0,20.9713,20.9896,20.953,20.9713,1294600.0
2016-06-27 14:05:00,22.94,22.95,22.92,22.92,1092336.0,20.9713,20.9804,20.953,20.953,1092336.0
2016-06-27 14:10:00,22.92,22.94,22.9,22.92,1222120.0,20.953,20.9713,20.9347,20.953,1222120.0
2016-06-27 14:15:00,22.91,22.93,22.89,22.91,1168332.0,20.9439,20.9621,20.9256,20.9439,1168332.0
2016-06-27 14:20:00,22.91,22.93,22.9,22.9,1060168.0,20.9439,20.9621,20.9347,20.9347,1060168.0
2016-06-27 14:25:00,22.9,22.95,22.9,22.95,1345696.0,20.9347,20.9804,20.9347,20.9804,1345696.0
2016-06-27 14:30:00,22.95,22.96,22.93,22.93,2054152.0,20.9804,20.9896,20.9621,20.9621,2054152.0
2016-06-27 14:35:00,22.94,22.98,22.93,22.97,1339872.0,20.9713,21.0078,20.9621,20.9987,1339872.0
2016-06-27 14:40:00,22.97,22.98,22.92,22.95,1062560.0,20.9987,21.0078,20.953,20.9804,1062560.0
2016-06-27 14:45:00,22.96,22.96,22.89,22.9,997376.0,20.9896,20.9896,20.9256,20.9347,997376.0
2016-06-27 14:50:00,22.9,22.91,22.88,22.89,1468328.0,20.9347,20.9439,20.9164,20.9256,1468328.0
2016-06-27 14:55:00,22.89,22.9,22.88,22.9,1420740.0,20.9256,20.9347,20.9164,20.9347,1420740.0
2016-06-27 15:00:00,22.9,22.93,22.89,22.93,1433132.0,20.9347,20.9621,20.9256,20.9621,1433132.0
2016-06-27 15:05:00,22.93,22.95,22.91,22.92,1281428.0,20.9621,20.9804,20.9439,20.953,1281428.0
2016-06-27 15:10:00,22.92,22.96,22.91,22.95,1356776.0,20.953,20.9896,20.9439,20.9804,1356776.0
2016-06-27 15:15:00,22.94,22.95,22.91,22.91,1085740.0,20.9713,20.9804,20.9439,20.9439,1085740.0
2016-06-27 15:20:00,22.91,22.92,22.88,22.89,1522784.0,20.9439,20.953,20.9164,20.9256,1522784.0
2016-06-27 15:25:00,22.88,22.93,22.88,22.91,1843428.0,20.9164,20.9621,20.9164,20.9439,1843428.0
2016-06-27 15:30:00,22.91,22.97,22.9,22.95,2033556.0,20.9439,20.9987,20.9347,20.9804,2033556.0
2016-06-27 15:35:00,22.95,23.06,22.93,23.06,2809192.0,20.9804,21.081,20.9621,21.081,2809192.0
2016-06-27 15:40:00,23.06,23.07,23.01,23.04,3329328.0,21.081,21.0901,21.0353,21.0627,3329328.0
2016-06-27 15:45:00,23.04,23.05,23.01,23.05,2742972.0,21.0627,21.0718,21.0353,21.0718,2742972.0
2016-06-27 15:50:00,23.05,23.05,23.01,23.03,2322096.0,21.0718,21.0718,21.0353,21.0536,2322096.0
2016-06-27 15:55:00,23.03,23.03,23.0,23.01,4759048.0,21.0536,21.0536,21.0261,21.0353,4759048.0
2016-06-28 09:30:00,23.22,23.27,23.16,23.21,8857952.0,21.2273,21.273,21.1724,21.2181,8857952.0
2016-06-28 09:35:00,23.21,23.21,23.13,23.17,4386344.0,21.2181,21.2181,21.145,21.1815,4386344.0
2016-06-28 09:40:00,23.18,23.25,23.17,23.21,4040100.0,21.1907,21.2547,21.1815,21.2181,4040100.0
2016-06-28 09:45:00,23.2,23.22,23.18,23.22,2549140.0,21.209,21.2273,21.1907,21.2273,2549140.0
2016-06-28 09:50:00,23.22,23.24,23.21,23.21,3439764.0,21.2273,21.2455,21.2181,21.2181,3439764.0
2016-06-28 09:55:00,23.21,23.24,23.21,23.23,2261156.0,21.2181,21.2455,21.2181,21.2364,2261156.0
2016-06-28 10:00:00,23.23,23.24,23.21,23.22,1691436.0,21.2364,21.2455,21.2181,21.2273,1691436.0
2016-06-28 10:05:00,23.22,23.22,23.19,23.2,2378284.0,21.2273,21.2273,21.1998,21.209,2378284.0
2016-06-28 10:10:00,23.2,23.22,23.2,23.21,1339688.0,21.209,21.2273,21.209,21.2181,1339688.0
2016-06-28 10:15:00,23.21,23.22,23.2,23.22,2029496.0,21.2181,21.2273,21.209,21.2273,2029496.0
2016-06-28 10:20:00,23.22,23.24,23.21,23.22,1846184.0,21.2273,21.2455,21.2181,21.2273,1846184.0
2016-06-28 10:25:00,23.22,23.23,23.2,23.21,1438524.0,21.2273,21.2364,21.209,21.2181,1438524.0
2016-06-28 10:30:00,23.21,23.22,23.19,23.2,1828376.0,21.2181,21.2273,21.1998,21.209,1828376.0
2016-06-28 10:35:00,23.19,23.2,23.15,23.15,1783744.0,21.1998,21.209,21.1633,21.1633,1783744.0
2016-06-28 10:40:00,23.15,23.16,23.14,23.15,1653732.0,21.1633,21.1724,21.1541,21.1633,1653732.0
2016-06-28 10:45:00,23.15,23.15,23.11,23.11,2705796.0,21.1633,21.1633,21.1267,21.1267,2705796.0
2016-06-28 10:50:00,23.11,23.16,23.11,23.15,1597516.0,21.1267,21.1724,21.1267,21.1633,1597516.0
2016-06-28 10:55:00,23.15,23.16,23.11,23.13,1147196.0,21.1633,21.1724,21.1267,21.145,1147196.0
2016-06-28 11:00:00,23.13,23.15,23.12,23.12,1271404.0,21.145,21.1633,21.1358,21.1358,1271404.0
2016-06-28 11:05:00,23.12,23.14,23.11,23.11,1313480.0,21.1358,21.1541,21.1267,21.1267,1313480.0
2016-06-28 11:10:00,23.11,23.12,23.09,23.1,2133572.0,21.1267,21.1358,21.1084,21.1175,2133572.0
2016-06-28 11:15:00,23.1,23.12,23.07,23.11,2053104.0,21.1175,21.1358,21.0901,21.1267,2053104.0
2016-06-28 11:20:00,23.11,23.13,23.08,23.08,1403656.0,21.1267,21.145,21.0993,21.0993,1403656.0
2016-06-28 11:25:00,23.08,23.09,23.04,23.04,1427940.0,21.0993,21.1084,21.0627,21.0627,1427940.0
2016-06-28 11:30:00,23.04,23.07,23.04,23.05,1933908.0,21.0627,21.0901,21.0627,21.0718,1933908.0
2016-06-28 11:35:00,23.05,23.07,23.04,23.06,1273364.0,21.0718,21.0901,21.0627,21.081,1273364.0
2016-06-28 11:40:00,23.06,23.1,23.05,23.09,1161328.0,21.081,21.1175,21.0718,21.1084,1161328.0
2016-06-28 11:45:00,23.09,23.12,23.09,23.1,1143080.0,21.1084,21.1358,21.1084,21.1175,1143080.0
2016-06-28 11:50:00,23.1,23.12,23.09,23.11,1141012.0,21.1175,21.1358,21.1084,21.1267,1141012.0
2016-06-28 11:55:00,23.11,23.15,23.11,23.14,1047744.0,21.1267,21.1633,21.1267,21.1541,1047744.0
2016-06-28 12:00:00,23.14,23.15,23.12,23.14,898148.0,21.1541,21.1633,21.1358,21.1541,898148.0
2016-06-28 12:05:00,23.14,23.15,23.13,23.14,1211252.0,21.1541,21.1633,21.145,21.1541,1211252.0
2016-06-28 12:10:00,23.14,23.15,23.13,23.13,639152.0,21.1541,21.1633,21.145,21.145,639152.0
2016-06-28 12:15:00,23.13,23.14,23.13,23.13,814644.0,21.145,21.1541,21.145,21.145,814644.0
2016-06-28 12:20:00,23.13,23.14,23.13,23.13,726928.0,21.145,21.1541,21.145,21.145,726928.0
2016-06-28 12:25:00,23.13,23.14,23.09,23.11,1363188.0,21.145,21.1541,21.1084,21.1267,1363188.0
2016-06-28 12:30:00,23.11,23.13,23.1,23.13,965648.0,21.1267,21.145,21.1175,21.145,965648.0
2016-06-28 12:35:00,23.13,23.14,23.12,23.14,1120424.0,21.145,21.1541,21.1358,21.1541,1120424.0
2016-06-28 12:40:00,23.14,23.15,23.1,23.11,1720596.0,21.1541,21.1633,21.1175,21.1267,1720596.0
2016-06-28 12:45:00,23.11,23.13,23.11,23.12,949684.0,21.1267,21.145,21.1267,21.1358,949684.0
2016-06-28 12:50:00,23.12,23.16,23.11,23.15,941828.0,21.1358,21.1724,21.1267,21.1633,941828.0
2016-06-28 12:55:00,23.16,23.18,23.15,23.18,1436928.0,21.1724,21.1907,21.1633,21.1907,1436928.0
2016-06-28 13:00:00,23.18,23.18,23.15,23.17,1016408.0,21.1907,21.1907,21.1633,21.1815,1016408.0
2016-06-28 13:05:00,23.17,23.18,23.12,23.13,1683932.0,21.1815,21.1907,21.1358,21.145,1683932.0
2016-06-28 13:10:00,23.13,23.18,23.12,23.18,1225032.0,21.145,21.1907,21.1358,21.1907,1225032.0
2016-06-28 13:15:00,23.18,23.18,23.13,23.15,956412.0,21.1907,21.1907,21.145,21.1633,956412.0
2016-06-28 13:20:00,23.15,23.17,23.14,23.15,867828.0,21.1633,21.1815,21.1541,21.1633,867828.0
2016-06-28 13:25:00,23.15,23.18,23.14,23.15,776032.0,21.1633,21.1907,21.1541,21.1633,776032.0
2016-06-28 13:30:00,23.15,23.17,23.14,23.17,889096.0,21.1633,21.1815,21.1541,21.1815,889096.0
2016-06-28 13:35:00,23.17,23.2,23.16,23.19,1682504.0,21.1815,21.209,21.1724,21.1998,1682504.0
2016-06-28 13:40:00,23.19,23.21,23.19,23.21,1492716.0,21.1998,21.2181,21.1998,21.2181,1492716.0
2016-06-28 13:45:00,23.21,23.21,23.19,23.21,917868.0,21.2181,21.2181,21.1998,21.2181,917868.0
2016-06-28 13:50:00,23.21,23.22,23.2,23.21,962860.0,21.2181,21.2273,21.209,21.2181,962860.0
2016-06-28 13:55:00,23.21,23.22,23.2,23.2,661608.0,21.2181,21.2273,21.209,21.209,661608.0
2016-06-28 14:00:00,23.2,23.23,23.19,23.22,1471256.0,21.209,21.2364,21.1998,21.2273,1471256.0
2016-06-28 14:05:00,23.22,23.22,23.2,23.21,595752.0,21.2273,21.2273,21.209,21.2181,595752.0
2016-06-28 14:10:00,23.2,23.22,23.19,23.19,980280.0,21.209,21.2273,21.1998,21.1998,980280.0
2016-06-28 14:15:00,23.19,23.2,23.17,23.17,1371376.0,21.1998,21.209,21.1815,21.1815,1371376.0
2016-06-28 14:20:00,23.18,23.18,23.16,23.17,846952.0,21.1907,21.1907,21.1724,21.1815,846952.0
2016-06-28 14:25:00,23.17,23.22,23.17,23.21,980260.0,21.1815,21.2273,21.1815,21.2181,980260.0
2016-06-28 14:30:00,23.21,23.28,23.21,23.25,2356048.0,21.2181,21.2821,21.2181,21.2547,2356048.0
2016-06-28 14:35:00,23.25,23.27,23.24,23.25,1782648.0,21.2547,21.273,21.2455,21.2547,1782648.0
2016-06-28 14:40:00,23.25,23.27,23.25,23.26,1027996.0,21.2547,21.273,21.2547,21.2638,1027996.0
2016-06-28 14:45:00,23.26,23.27,23.25,23.27,1124732.0,21.2638,21.273,21.2547,21.273,1124732.0
2016-06-28 14:50:00,23.26,23.31,23.26,23.3,2584140.0,21.2638,21.3095,21.2638,21.3004,2584140.0
2016-06-28 14:55:00,23.3,23.32,23.28,23.29,1608580.0,21.3004,21.3187,21.2821,21.2912,1608580.0
2016-06-28 15:00:00,23.29,23.3,23.28,23.28,1250764.0,21.2912,21.3004,21.2821,21.2821,1250764.0
2016-06-28 15:05:00,23.28,23.3,23.28,23.29,961424.0,21.2821,21.3004,21.2821,21.2912,961424.0
2016-06-28 15:10:00,23.29,23.31,23.29,23.31,1371788.0,21.2912,21.3095,21.2912,21.3095,1371788.0
2016-06-28 15:15:00,23.31,23.32,23.29,23.31,1406064.0,21.3095,21.3187,21.2912,21.3095,1406064.0
2016-06-28 15:20:00,23.31,23.35,23.3,23.34,2048560.0,21.3095,21.3461,21.3004,21.337,2048560.0
2016-06-28 15:25:00,23.34,23.39,23.32,23.38,2350552.0,21.337,21.3827,21.3187,21.3735,2350552.0
2016-06-28 15:30:00,23.38,23.4,23.36,23.36,2928232.0,21.3735,21.3918,21.3552,21.3552,2928232.0
2016-06-28 15:35:00,23.36,23.38,23.34,23.38,2510748.0,21.3552,21.3735,21.337,21.3735,2510748.0
2016-06-28 15:40:00,23.38,23.4,23.37,23.39,2092424.0,21.3735,21.3918,21.3644,21.3827,2092424.0
2016-06-28 15:45:00,23.39,23.4,23.37,23.39,2383212.0,21.3827,21.3918,21.3644,21.3827,2383212.0
2016-06-28 15:50:00,23.39,23.4,23.36,23.4,2879148.0,21.3827,21.3918,21.3552,21.3918,2879148.0
2016-06-28 15:55:00,23.4,23.42,23.39,23.4,5374828.0,21.3918,21.4101,21.3827,21.3918,5374828.0
2016-06-29 09:30:00,23.49,23.54,23.46,23.54,4924664.0,21.4741,21.5198,21.4467,21.5198,4924664.0
2016-06-29 09:35:00,23.54,23.57,23.5,23.54,3649760.0,21.5198,21.5472,21.4832,21.5198,3649760.0
2016-06-29 09:40:00,23.54,23.58,23.5,23.57,3336268.0,21.5198,21.5564,21.4832,21.5472,3336268.0
2016-06-29 09:45:00,23.57,23.62,23.54,23.62,3168700.0,21.5472,21.5929,21.5198,21.5929,3168700.0
2016-06-29 09:50:00,23.62,23.63,23.6,23.61,2279868.0,21.5929,21.6021,21.5746,21.5838,2279868.0
2016-06-29 09:55:00,23.61,23.62,23.57,23.6,1937364.0,21.5838,21.5929,21.5472,21.5746,1937364.0
2016-06-29 10:00:00,23.61,23.61,23.56,23.58,2391464.0,21.5838,21.5838,21.5381,21.5564,2391464.0
2016-06-29 10:05:00,23.58,23.59,23.5,23.53,2538428.0,21.5564,21.5655,21.4832,21.5106,2538428.0
2016-06-29 10:10:00,23.53,23.57,23.52,23.54,1985340.0,21.5106,21.5472,21.5015,21.5198,1985340.0
2016-06-29 10:15:00,23.54,23.56,23.46,23.49,3013840.0,21.5198,21.5381,21.4467,21.4741,3013840.0
2016-06-29 10:20:00,23.49,23.5,23.47,23.48,2647948.0,21.4741,21.4832,21.4558,21.4649,2647948.0
2016-06-29 10:25:00,23.48,23.55,23.48,23.52,1883160.0,21.4649,21.5289,21.4649,21.5015,1883160.0
2016-06-29 10:30:00,23.52,23.56,23.51,23.52,2045356.0,21.5015,21.5381,21.4924,21.5015,2045356.0
2016-06-29 10:35:00,23.52,23.52,23.47,23.47,1677184.0,21.5015,21.5015,21.4558,21.4558,1677184.0
2016-06-29 10:40:00,23.47,23.52,23.42,23.42,1881524.0,21.4558,21.5015,21.4101,21.4101,1881524.0
2016-06-29 10:45:00,23.42,23.47,23.41,23.46,1958948.0,21.4101,21.4558,21.4009,21.4467,1958948.0
2016-06-29 10:50:00,23.46,23.47,23.43,23.43,1287928.0,21.4467,21.4558,21.4192,21.4192,1287928.0
2016-06-29 10:55:00,23.43,23.44,23.41,23.43,1527672.0,21.4192,21.4284,21.4009,21.4192,1527672.0
2016-06-29 11:00:00,23.43,23.47,23.43,23.47,1483808.0,21.4192,21.4558,21.4192,21.4558,1483808.0
2016-06-29 11:05:00,23.46,23.49,23.46,23.47,1213132.0,21.4467,21.4741,21.4467,21.4558,1213132.0
2016-06-29 11:10:00,23.47,23.49,23.46,23.48,1277648.0,21.4558,21.4741,21.4467,21.4649,1277648.0
2016-06-29 11:15:00,23.48,23.5,23.47,23.48,1453472.0,21.4649,21.4832,21.4558,21.4649,1453472.0
2016-06-29 11:20:00,23.47,23.51,23.47,23.51,1305276.0,21.4558,21.4924,21.4558,21.4924,1305276.0
2016-06-29 11:25:00,23.51,23.55,23.51,23.54,2068424.0,21.4924,21.5289,21.4924,21.5198,2068424.0
2016-06-29 11:30:00,23.54,23.55,23.53,23.54,1283336.0,21.5198,21.5289,21.5106,21.5198,1283336.0
2016-06-29 11:35:00,23.54,23.55,23.5,23.51,1222488.0,21.5198,21.5289,21.4832,21.4924,1222488.0
2016-06-29 11:40:00,23.51,23.54,23.5,23.52,884872.0,21.4924,21.5198,21.4832,21.5015,884872.0
2016-06-29 11:45:00,23.52,23.52,23.49,23.51,1092552.0,21.5015,21.5015,21.4741,21.4924,1092552.0
2016-06-29 11:50:00,23.51,23.54,23.51,23.53,1093720.0,21.4924,21.5198,21.4924,21.5106,1093720.0
2016-06-29 11:55:00,23.53,23.58,23.53,23.58,1706084.0,21.5106,21.5564,21.5106,21.5564,1706084.0
2016-06-29 12:00:00,23.58,23.59,23.57,23.59,1299084.0,21.5564,21.5655,21.5472,21.5655,1299084.0
2016-06-29 12:05:00,23.59,23.6,23.58,23.59,1156500.0,21.5655,21.5746,21.5564,21.5655,1156500.0
2016-06-29 12:10:00,23.59,23.6,23.57,23.59,1184800.0,21.5655,21.5746,21.5472,21.5655,1184800.0
2016-06-29 12:15:00,23.59,23.61,23.59,23.61,1377792.0,21.5655,21.5838,21.5655,21.5838,1377792.0
2016-06-29 12:20:00,23.61,23.63,23.6,23.61,1728928.0,21.5838,21.6021,21.5746,21.5838,1728928.0
2016-06-29 12:25:00,23.61,23.62,23.59,23.61,1043588.0,21.5838,21.5929,21.5655,21.5838,1043588.0
2016-06-29 12:30:00,23.61,23.61,23.57,23.57,880112.0,21.5838,21.5838,21.5472,21.5472,880112.0
2016-06-29 12:35:00,23.58,23.61,23.57,23.6,974332.0,21.5564,21.5838,21.5472,21.5746,974332.0
2016-06-29 12:40:00,23.59,23.6,23.57,23.58,724772.0,21.5655,21.5746,21.5472,21.5564,724772.0
2016-06-29 12:45:00,23.58,23.59,23.55,23.57,1048548.0,21.5564,21.5655,21.5289,21.5472,1048548.0
2016-06-29 12:50:00,23.57,23.58,23.53,23.55,1042004.0,21.5472,21.5564,21.5106,21.5289,1042004.0
2016-06-29 12:55:00,23.55,23.57,23.54,23.55,708708.0,21.5289,21.5472,21.5198,21.5289,708708.0
2016-06-29 13:00:00,23.55,23.58,23.55,23.56,692916.0,21.5289,21.5564,21.5289,21.5381,692916.0
2016-06-29 13:05:00,23.56,23.57,23.53,23.54,736724.0,21.5381,21.5472,21.5106,21.5198,736724.0
2016-06-29 13:10:00,23.54,23.56,23.54,23.55,714452.0,21.5198,21.5381,21.5198,21.5289,714452.0
2016-06-29 13:15:00,23.55,23.57,23.54,23.56,1163832.0,21.5289,21.5472,21.5198,21.5381,1163832.0
2016-06-29 13:20:00,23.56,23.58,23.55,23.58,851232.0,21.5381,21.5564,21.5289,21.5564,851232.0
2016-06-29 13:25:00,23.58,23.58,23.56,23.57,751128.0,21.5564,21.5564,21.5381,21.5472,751128.0
2016-06-29 13:30:00,23.57,23.57,23.56,23.56,837544.0,21.5472,21.5472,21.5381,21.5381,837544.0
2016-06-29 13:35:00,23.56,23.58,23.56,23.57,603816.0,21.5381,21.5564,21.5381,21.5472,603816.0
2016-06-29 13:40:00,23.57,23.58,23.57,23.58,600924.0,21.5472,21.5564,21.5472,21.5564,600924.0
2016-06-29 13:45:00,23.58,23.6,23.57,23.58,1054528.0,21.5564,21.5746,21.5472,21.5564,1054528.0
2016-06-29 13:50:00,23.58,23.61,23.58,23.6,1011384.0,21.5564,21.5838,21.5564,21.5746,1011384.0
2016-06-29 13:55:00,23.6,23.6,23.59,23.59,795940.0,21.5746,21.5746,21.5655,21.5655,795940.0
2016-06-29 14:00:00,23.59,23.62,23.59,23.62,1126532.0,21.5655,21.5929,21.5655,21.5929,1126532.0
2016-06-29 14:05:00,23.61,23.62,23.6,23.61,925108.0,21.5838,21.5929,21.5746,21.5838,925108.0
2016-06-29 14:10:00,23.61,23.62,23.6,23.61,1273252.0,21.5838,21.5929,21.5746,21.5838,1273252.0
2016-06-29 14:15:00,23.61,23.62,23.58,23.58,1070504.0,21.5838,21.5929,21.5564,21.5564,1070504.0
2016-06-29 14:20:00,23.58,23.61,23.58,23.61,1155264.0,21.5564,21.5838,21.5564,21.5838,1155264.0
2016-06-29 14:25:00,23.61,23.62,23.6,23.61,870648.0,21.5838,21.5929,21.5746,21.5838,870648.0
2016-06-29 14:30:00,23.61,23.62,23.6,23.61,874896.0,21.5838,21.5929,21.5746,21.5838,874896.0
2016-06-29 14:35:00,23.61,23.61,23.6,23.61,941708.0,21.5838,21.5838,21.5746,21.5838,941708.0
2016-06-29 14:40:00,23.61,23.63,23.61,23.61,990340.0,21.5838,21.6021,21.5838,21.5838,990340.0
2016-06-29 14:45:00,23.62,23.64,23.6,23.6,2183596.0,21.5929,21.6112,21.5746,21.5746,2183596.0
2016-06-29 14:50:00,23.6,23.61,23.58,23.6,1344100.0,21.5746,21.5838,21.5564,21.5746,1344100.0
2016-06-29 14:55:00,23.59,23.61,23.59,23.6,1492644.0,21.5655,21.5838,21.5655,21.5746,1492644.0
2016-06-29 15:00:00,23.6,23.62,23.59,23.62,1463444.0,21.5746,21.5929,21.5655,21.5929,1463444.0
2016-06-29 15:05:00,23.62,23.62,23.6,23.61,846272.0,21.5929,21.5929,21.5746,21.5838,846272.0
2016-06-29 15:10:00,23.62,23.63,23.61,23.61,1209664.0,21.5929,21.6021,21.5838,21.5838,1209664.0
2016-06-29 15:15:00,23.61,23.63,23.61,23.62,1516864.0,21.5838,21.6021,21.5838,21.5929,1516864.0
2016-06-29 15:20:00,23.62,23.62,23.6,23.61,1518060.0,21.5929,21.5929,21.5746,21.5838,1518060.0
2016-06-29 15:25:00,23.61,23.64,23.61,23.64,1587924.0,21.5838,21.6112,21.5838,21.6112,1587924.0
2016-06-29 15:30:00,23.64,23.64,23.61,23.62,1703208.0,21.6112,21.6112,21.5838,21.5929,1703208.0
2016-06-29 15:35:00,23.62,23.63,23.6,23.6,1601932.0,21.5929,21.6021,21.5746,21.5746,1601932.0
2016-06-29 15:40:00,23.6,23.61,23.6,23.61,2128532.0,21.5746,21.5838,21.5746,21.5838,2128532.0
2016-06-29 15:45:00,23.61,23.62,23.6,23.61,2402096.0,21.5838,21.5929,21.5746,21.5838,2402096.0
2016-06-29 15:50:00,23.61,23.62,23.59,23.61,2318844.0,21.5838,21.5929,21.5655,21.5838,2318844.0
2016-06-29 15:55:00,23.61,23.61,23.58,23.6,5356104.0,21.5838,21.5838,21.5564,21.5746,5356104.0
2016-06-30 09:30:00,23.61,23.68,23.58,23.68,4828696.0,21.5838,21.6478,21.5564,21.6478,4828696.0
2016-06-30 09:35:00,23.68,23.7,23.64,23.65,2972648.0,21.6478,21.6661,21.6112,21.6203,2972648.0
2016-06-30 09:40:00,23.65,23.68,23.64,23.67,2186512.0,21.6203,21.6478,21.6112,21.6386,2186512.0
2016-06-30 09:45:00,23.67,23.68,23.63,23.64,2225788.0,21.6386,21.6478,21.6021,21.6112,2225788.0
2016-06-30 09:50:00,23.65,23.65,23.61,23.61,2136388.0,21.6203,21.6203,21.5838,21.5838,2136388.0
2016-06-30 09:55:00,23.61,23.64,23.61,23.63,1830152.0,21.5838,21.6112,21.5838,21.6021,1830152.0
2016-06-30 10:00:00,23.63,23.65,23.62,23.63,1189116.0,21.6021,21.6203,21.5929,21.6021,1189116.0
2016-06-30 10:05:00,23.62,23.67,23.59,23.67,2231920.0,21.5929,21.6386,21.5655,21.6386,2231920.0
2016-06-30 10:10:00,23.67,23.69,23.67,23.68,1837400.0,21.6386,21.6569,21.6386,21.6478,1837400.0
2016-06-30 10:15:00,23.69,23.71,23.67,23.67,1953708.0,21.6569,21.6752,21.6386,21.6386,1953708.0
2016-06-30 10:20:00,23.67,23.69,23.64,23.66,1002984.0,21.6386,21.6569,21.6112,21.6295,1002984.0
2016-06-30 10:25:00,23.66,23.67,23.62,23.63,1050792.0,21.6295,21.6386,21.5929,21.6021,1050792.0
2016-06-30 10:30:00,23.63,23.67,23.63,23.66,1341388.0,21.6021,21.6386,21.6021,21.6295,1341388.0
2016-06-30 10:35:00,23.66,23.68,23.64,23.67,988548.0,21.6295,21.6478,21.6112,21.6386,988548.0
2016-06-30 10:40:00,23.67,23.68,23.64,23.67,1462756.0,21.6386,21.6478,21.6112,21.6386,1462756.0
2016-06-30 10:45:00,23.67,23.71,23.66,23.71,1157272.0,21.6386,21.6752,21.6295,21.6752,1157272.0
2016-06-30 10:50:00,23.71,23.75,23.71,23.73,2059056.0,21.6752,21.7118,21.6752,21.6935,2059056.0
2016-06-30 10:55:00,23.73,23.75,23.73,23.75,1981992.0,21.6935,21.7118,21.6935,21.7118,1981992.0
2016-06-30 11:00:00,23.75,23.77,23.74,23.77,1389912.0,21.7118,21.7301,21.7026,21.7301,1389912.0
2016-06-30 11:05:00,23.76,23.83,23.76,23.83,2200408.0,21.7209,21.7849,21.7209,21.7849,2200408.0
2016-06-30 11:10:00,23.83,23.84,23.8,23.82,2096716.0,21.7849,21.794,21.7575,21.7758,2096716.0
2016-06-30 11:15:00,23.82,23.82,23.79,23.8,1206196.0,21.7758,21.7758,21.7483,21.7575,1206196.0
2016-06-30 11:20:00,23.8,23.84,23.79,23.82,1206704.0,21.7575,21.794,21.7483,21.7758,1206704.0
2016-06-30 11:25:00,23.82,23.86,23.82,23.84,1515064.0,21.7758,21.8123,21.7758,21.794,1515064.0
2016-06-30 11:30:00,23.84,23.86,23.84,23.85,1681888.0,21.794,21.8123,21.794,21.8032,1681888.0
2016-06-30 11:35:00,23.85,23.86,23.83,23.85,1192136.0,21.8032,21.8123,21.7849,21.8032,1192136.0
2016-06-30 11:40:00,23.85,23.85,23.83,23.83,906944.0,21.8032,21.8032,21.7849,21.7849,906944.0
2016-06-30 11:45:00,23.83,23.84,23.82,23.84,967328.0,21.7849,21.794,21.7758,21.794,967328.0
2016-06-30 11:50:00,23.84,23.86,23.83,23.85,1054824.0,21.794,21.8123,21.7849,21.8032,1054824.0
2016-06-30 11:55:00,23.86,23.87,23.85,23.86,1262520.0,21.8123,21.8215,21.8032,21.8123,1262520.0
2016-06-30 12:00:00,23.86,23.88,23.85,23.85,2291784.0,21.8123,21.8306,21.8032,21.8032,2291784.0
2016-06-30 12:05:00,23.86,23.86,23.82,23.83,1559656.0,21.8123,21.8123,21.7758,21.7849,1559656.0
2016-06-30 12:10:00,23.83,23.85,23.81,23.84,1227004.0,21.7849,21.8032,21.7666,21.794,1227004.0
2016-06-30 12:15:00,23.84,23.85,23.83,23.84,1522344.0,21.794,21.8032,21.7849,21.794,1522344.0
2016-06-30 12:20:00,23.84,23.89,23.84,23.89,936996.0,21.794,21.8398,21.794,21.8398,936996.0
2016-06-30 12:25:00,23.89,23.9,23.86,23.86,1601160.0,21.8398,21.8489,21.8123,21.8123,1601160.0
2016-06-30 12:30:00,23.86,23.88,23.86,23.86,948864.0,21.8123,21.8306,21.8123,21.8123,948864.0
2016-06-30 12:35:00,23.86,23.87,23.84,23.86,987408.0,21.8123,21.8215,21.794,21.8123,987408.0
2016-06-30 12:40:00,23.86,23.86,23.84,23.84,920648.0,21.8123,21.8123,21.794,21.794,920648.0
2016-06-30 12:45:00,23.84,23.87,23.84,23.87,1330828.0,21.794,21.8215,21.794,21.8215,1330828.0
2016-06-30 12:50:00,23.87,23.9,23.86,23.89,1700328.0,21.8215,21.8489,21.8123,21.8398,1700328.0
2016-06-30 12:55:00,23.89,23.9,23.87,23.87,947316.0,21.8398,21.8489,21.8215,21.8215,947316.0
2016-06-30 13:00:00,23.88,23.89,23.86,23.88,912124.0,21.8306,21.8398,21.8123,21.8306,912124.0
2016-06-30 13:05:00,23.88,23.88,23.86,23.87,833284.0,21.8306,21.8306,21.8123,21.8215,833284.0
2016-06-30 13:10:00,23.87,23.87,23.85,23.86,695152.0,21.8215,21.8215,21.8032,21.8123,695152.0
2016-06-30 13:15:00,23.86,23.87,23.85,23.85,971276.0,21.8123,21.8215,21.8032,21.8032,971276.0
2016-06-30 13:20:00,23.85,23.86,23.84,23.85,776536.0,21.8032,21.8123,21.794,21.8032,776536.0
2016-06-30 13:25:00,23.85,23.86,23.84,23.86,771772.0,21.8032,21.8123,21.794,21.8123,771772.0
2016-06-30 13:30:00,23.86,23.87,23.84,23.85,770184.0,21.8123,21.8215,21.794,21.8032,770184.0
2016-06-30 13:35:00,23.85,23.86,23.85,23.86,547272.0,21.8032,21.8123,21.8032,21.8123,547272.0
2016-06-30 13:40:00,23.86,23.87,23.85,23.87,930184.0,21.8123,21.8215,21.8032,21.8215,930184.0
2016-06-30 13:45:00,23.87,23.87,23.84,23.85,1179016.0,21.8215,21.8215,21.794,21.8032,1179016.0
2016-06-30 13:50:00,23.85,23.86,23.84,23.85,800404.0,21.8032,21.8123,21.794,21.8032,800404.0
2016-06-30 13:55:00,23.85,23.87,23.85,23.87,1156004.0,21.8032,21.8215,21.8032,21.8215,1156004.0
2016-06-30 14:00:00,23.87,23.9,23.86,23.9,1222492.0,21.8215,21.8489,21.8123,21.8489,1222492.0
2016-06-30 14:05:00,23.9,23.9,23.88,23.89,1195516.0,21.8489,21.8489,21.8306,21.8398,1195516.0
2016-06-30 14:10:00,23.89,23.9,23.88,23.89,820856.0,21.8398,21.8489,21.8306,21.8398,820856.0
2016-06-30 14:15:00,23.89,23.92,23.89,23.92,1018564.0,21.8398,21.8672,21.8398,21.8672,1018564.0
2016-06-30 14:20:00,23.92,23.94,23.92,23.93,1136404.0,21.8672,21.8855,21.8672,21.8763,1136404.0
2016-06-30 14:25:00,23.92,23.93,23.9,23.91,1011840.0,21.8672,21.8763,21.8489,21.858,1011840.0
2016-06-30 14:30:00,23.91,23.93,23.91,23.91,1137620.0,21.858,21.8763,21.858,21.858,1137620.0
2016-06-30 14:35:00,23.91,23.92,23.9,23.91,620820.0,21.858,21.8672,21.8489,21.858,620820.0
2016-06-30 14:40:00,23.91,23.93,23.9,23.92,958128.0,21.858,21.8763,21.8489,21.8672,958128.0
2016-06-30 14:45:00,23.92,23.93,23.91,23.92,748332.0,21.8672,21.8763,21.858,21.8672,748332.0
2016-06-30 14:50:00,23.92,23.93,23.91,23.93,784492.0,21.8672,21.8763,21.858,21.8763,784492.0
2016-06-30 14:55:00,23.93,23.94,23.9,23.92,999228.0,21.8763,21.8855,21.8489,21.8672,999228.0
2016-06-30 15:00:00,23.92,23.93,23.9,23.92,1263672.0,21.8672,21.8763,21.8489,21.8672,1263672.0
2016-06-30 15:05:00,23.92,23.93,23.92,23.92,1125312.0,21.8672,21.8763,21.8672,21.8672,1125312.0
2016-06-30 15:10:00,23.92,23.93,23.91,23.92,1007148.0,21.8672,21.8763,21.858,21.8672,1007148.0
2016-06-30 15:15:00,23.92,23.92,23.88,23.9,1128976.0,21.8672,21.8672,21.8306,21.8489,1128976.0
2016-06-30 15:20:00,23.9,23.92,23.89,23.91,851716.0,21.8489,21.8672,21.8398,21.858,851716.0
2016-06-30 15:25:00,23.91,23.94,23.91,23.92,1555592.0,21.858,21.8855,21.858,21.8672,1555592.0
2016-06-30 15:30:00,23.93,23.93,23.9,23.92,1471684.0,21.8763,21.8763,21.8489,21.8672,1471684.0
2016-06-30 15:35:00,23.92,23.93,23.9,23.91,1396664.0,21.8672,21.8763,21.8489,21.858,1396664.0
2016-06-30 15:40:00,23.91,23.91,23.86,23.86,1842832.0,21.858,21.858,21.8123,21.8123,1842832.0
2016-06-30 15:45:00,23.86,23.88,23.84,23.85,1983224.0,21.8123,21.8306,21.794,21.8032,1983224.0
2016-06-30 15:50:00,23.85,23.89,23.85,23.88,2446024.0,21.8032,21.8398,21.8032,21.8306,2446024.0
2016-06-30 15:55:00,23.88,23.9,23.85,23.9,5242624.0,21.8306,21.8489,21.8032,21.8489,5242624.0
2016-07-01 09:30:00,23.87,23.93,23.83,23.89,3409824.0,21.8215,21.8763,21.7849,21.8398,3409824.0
2016-07-01 09:35:00,23.89,23.94,23.87,23.89,2471100.0,21.8398,21.8855,21.8215,21.8398,2471100.0
2016-07-01 09:40:00,23.89,23.9,23.86,23.89,1766908.0,21.8398,21.8489,21.8123,21.8398,1766908.0
2016-07-01 09:45:00,23.89,23.93,23.88,23.92,1560296.0,21.8398,21.8763,21.8306,21.8672,1560296.0
2016-07-01 09:50:00,23.92,23.97,23.92,23.94,2066808.0,21.8672,21.9129,21.8672,21.8855,2066808.0
2016-07-01 09:55:00,23.94,23.96,23.93,23.93,1426244.0,21.8855,21.9037,21.8763,21.8763,1426244.0
2016-07-01 10:00:00,23.93,23.97,23.93,23.97,1960500.0,21.8763,21.9129,21.8763,21.9129,1960500.0
2016-07-01 10:05:00,23.96,23.98,23.95,23.97,1596076.0,21.9037,21.922,21.8946,21.9129,1596076.0
2016-07-01 10:10:00,23.96,23.99,23.96,23.98,1535728.0,21.9037,21.9312,21.9037,21.922,1535728.0
2016-07-01 10:15:00,23.98,24.01,23.98,24.0,1854104.0,21.922,21.9495,21.922,21.9403,1854104.0
2016-07-01 10:20:00,24.0,24.01,23.99,23.99,1538872.0,21.9403,21.9495,21.9312,21.9312,1538872.0
2016-07-01 10:25:00,23.99,24.01,23.99,24.0,1248988.0,21.9312,21.9495,21.9312,21.9403,1248988.0
2016-07-01 10:30:00,24.0,24.0,23.99,24.0,1093068.0,21.9403,21.9403,21.9312,21.9403,1093068.0
2016-07-01 10:35:00,24.0,24.05,24.0,24.04,1997304.0,21.9403,21.986,21.9403,21.9769,1997304.0
2016-07-01 10:40:00,24.04,24.06,24.03,24.06,1560852.0,21.9769,21.9952,21.9677,21.9952,1560852.0
2016-07-01 10:45:00,24.06,24.09,24.06,24.08,1532076.0,21.9952,22.0226,21.9952,22.0134,1532076.0
2016-07-01 10:50:00,24.08,24.09,24.06,24.08,1159292.0,22.0134,22.0226,21.9952,22.0134,1159292.0
2016-07-01 10:55:00,24.09,24.09,24.07,24.08,1473116.0,22.0226,22.0226,22.0043,22.0134,1473116.0
2016-07-01 11:00:00,24.08,24.11,24.07,24.1,1632544.0,22.0134,22.0409,22.0043,22.0317,1632544.0
2016-07-01 11:05:00,24.11,24.12,24.1,24.1,1435072.0,22.0409,22.05,22.0317,22.0317,1435072.0
2016-07-01 11:10:00,24.1,24.1,24.07,24.09,1282264.0,22.0317,22.0317,22.0043,22.0226,1282264.0
2016-07-01 11:15:00,24.09,24.1,24.08,24.09,923348.0,22.0226,22.0317,22.0134,22.0226,923348.0
2016-07-01 11:20:00,24.09,24.11,24.08,24.08,1561292.0,22.0226,22.0409,22.0134,22.0134,1561292.0
2016-07-01 11:25:00,24.08,24.09,24.06,24.06,1599128.0,22.0134,22.0226,21.9952,21.9952,1599128.0
2016-07-01 11:30:00,24.06,24.07,24.02,24.03,2125948.0,21.9952,22.0043,21.9586,21.9677,2125948.0
2016-07-01 11:35:00,24.03,24.04,24.02,24.03,1296924.0,21.9677,21.9769,21.9586,21.9677,1296924.0
2016-07-01 11:40:00,24.03,24.04,24.01,24.02,1191848.0,21.9677,21.9769,21.9495,21.9586,1191848.0
2016-07-01 11:45:00,24.02,24.05,24.01,24.05,935392.0,21.9586,21.986,21.9495,21.986,935392.0
2016-07-01 11:50:00,24.05,24.06,24.04,24.06,720116.0,21.986,21.9952,21.9769,21.9952,720116.0
2016-07-01 11:55:00,24.06,24.07,24.05,24.06,690612.0,21.9952,22.0043,21.986,21.9952,690612.0
2016-07-01 12:00:00,24.06,24.07,24.05,24.06,514016.0,21.9952,22.0043,21.986,21.9952,514016.0
2016-07-01 12:05:00,24.06,24.08,24.06,24.06,870940.0,21.9952,22.0134,21.9952,21.9952,870940.0
2016-07-01 12:10:00,24.06,24.06,24.05,24.05,731636.0,21.9952,21.9952,21.986,21.986,731636.0
2016-07-01 12:15:00,24.05,24.06,24.05,24.05,601988.0,21.986,21.9952,21.986,21.986,601988.0
2016-07-01 12:20:00,24.06,24.06,24.03,24.04,684084.0,21.9952,21.9952,21.9677,21.9769,684084.0
2016-07-01 12:25:00,24.04,24.05,24.02,24.04,659488.0,21.9769,21.986,21.9586,21.9769,659488.0
2016-07-01 12:30:00,24.04,24.05,24.03,24.04,540300.0,21.9769,21.986,21.9677,21.9769,540300.0
2016-07-01 12:35:00,24.05,24.05,24.04,24.04,532404.0,21.986,21.986,21.9769,21.9769,532404.0
2016-07-01 12:40:00,24.04,24.06,24.04,24.06,683376.0,21.9769,21.9952,21.9769,21.9952,683376.0
2016-07-01 12:45:00,24.06,24.06,24.04,24.04,765712.0,21.9952,21.9952,21.9769,21.9769,765712.0
2016-07-01 12:50:00,24.04,24.05,24.03,24.04,770004.0,21.9769,21.986,21.9677,21.9769,770004.0
2016-07-01 12:55:00,24.04,24.04,24.03,24.04,533440.0,21.9769,21.9769,21.9677,21.9769,533440.0
2016-07-01 13:00:00,24.04,24.05,24.03,24.05,657016.0,21.9769,21.986,21.9677,21.986,657016.0
2016-07-01 13:05:00,24.05,24.06,24.04,24.04,535680.0,21.986,21.9952,21.9769,21.9769,535680.0
2016-07-01 13:10:00,24.05,24.05,24.04,24.05,540284.0,21.986,21.986,21.9769,21.986,540284.0
2016-07-01 13:15:00,24.04,24.05,24.03,24.04,447988.0,21.9769,21.986,21.9677,21.9769,447988.0
2016-07-01 13:20:00,24.04,24.04,24.01,24.01,709272.0,21.9769,21.9769,21.9495,21.9495,709272.0
2016-07-01 13:25:00,24.01,24.02,23.98,23.99,1124748.0,21.9495,21.9586,21.922,21.9312,1124748.0
2016-07-01 13:30:00,23.98,24.01,23.97,24.0,858716.0,21.922,21.9495,21.9129,21.9403,858716.0
2016-07-01 13:35:00,24.0,24.0,23.97,23.97,617400.0,21.9403,21.9403,21.9129,21.9129,617400.0
2016-07-01 13:40:00,23.97,23.98,23.97,23.97,812704.0,21.9129,21.922,21.9129,21.9129,812704.0
2016-07-01 13:45:00,23.97,24.0,23.96,23.99,829176.0,21.9129,21.9403,21.9037,21.9312,829176.0
2016-07-01 13:50:00,23.99,23.99,23.97,23.98,485784.0,21.9312,21.9312,21.9129,21.922,485784.0
2016-07-01 13:55:00,23.99,23.99,23.97,23.98,662272.0,21.9312,21.9312,21.9129,21.922,662272.0
2016-07-01 14:00:00,23.98,23.99,23.96,23.99,665048.0,21.922,21.9312,21.9037,21.9312,665048.0
2016-07-01 14:05:00,23.99,23.99,23.97,23.98,478184.0,21.9312,21.9312,21.9129,21.922,478184.0
2016-07-01 14:10:00,23.98,23.99,23.97,23.98,916016.0,21.922,21.9312,21.9129,21.922,916016.0
2016-07-01 14:15:00,23.98,23.99,23.96,23.98,612648.0,21.922,21.9312,21.9037,21.922,612648.0
2016-07-01 14:20:00,23.98,23.99,23.97,23.97,416820.0,21.922,21.9312,21.9129,21.9129,416820.0
2016-07-01 14:25:00,23.97,23.99,23.96,23.97,500512.0,21.9129,21.9312,21.9037,21.9129,500512.0
2016-07-01 14:30:00,23.97,24.0,23.97,23.98,484952.0,21.9129,21.9403,21.9129,21.922,484952.0
2016-07-01 14:35:00,23.98,24.0,23.97,23.98,585356.0,21.922,21.9403,21.9129,21.922,585356.0
2016-07-01 14:40:00,23.98,23.98,23.95,23.96,917420.0,21.922,21.922,21.8946,21.9037,917420.0
2016-07-01 14:45:00,23.96,23.97,23.95,23.96,702092.0,21.9037,21.9129,21.8946,21.9037,702092.0
2016-07-01 14:50:00,23.96,23.97,23.95,23.96,435960.0,21.9037,21.9129,21.8946,21.9037,435960.0
2016-07-01 14:55:00,23.96,23.98,23.96,23.98,813744.0,21.9037,21.922,21.9037,21.922,813744.0
2016-07-01 15:00:00,23.98,23.99,23.97,23.98,798208.0,21.922,21.9312,21.9129,21.922,798208.0
2016-07-01 15:05:00,23.98,24.03,23.98,24.01,1341436.0,21.922,21.9677,21.922,21.9495,1341436.0
2016-07-01 15:10:00,24.01,24.04,24.01,24.02,900604.0,21.9495,21.9769,21.9495,21.9586,900604.0
2016-07-01 15:15:00,24.02,24.03,24.01,24.03,663596.0,21.9586,21.9677,21.9495,21.9677,663596.0
2016-07-01 15:20:00,24.03,24.03,24.0,24.0,810472.0,21.9677,21.9677,21.9403,21.9403,810472.0
2016-07-01 15:25:00,24.0,24.02,24.0,24.02,897924.0,21.9403,21.9586,21.9403,21.9586,897924.0
2016-07-01 15:30:00,24.01,24.03,24.0,24.01,1126492.0,21.9495,21.9677,21.9403,21.9495,1126492.0
2016-07-01 15:35:00,24.01,24.02,23.98,23.99,1175340.0,21.9495,21.9586,21.922,21.9312,1175340.0
2016-07-01 15:40:00,23.99,24.02,23.99,24.0,1035064.0,21.9312,21.9586,21.9312,21.9403,1035064.0
2016-07-01 15:45:00,24.0,24.01,23.99,23.99,1312724.0,21.9403,21.9495,21.9312,21.9312,1312724.0
2016-07-01 15:50:00,23.99,24.01,23.99,24.0,1516804.0,21.9312,21.9495,21.9312,21.9403,1516804.0
2016-07-01 15:55:00,24.01,24.02,23.97,23.98,4776012.0,21.9495,21.9586,21.9129,21.922,4776012.0
2016-07-05 09:30:00,23.85,23.85,23.76,23.78,5677700.0,21.8032,21.8032,21.7209,21.7392,5677700.0
2016-07-05 09:35:00,23.78,23.78,23.71,23.71,3986668.0,21.7392,21.7392,21.6752,21.6752,3986668.0
2016-07-05 09:40:00,23.71,23.73,23.69,23.73,2751116.0,21.6752,21.6935,21.6569,21.6935,2751116.0
2016-07-05 09:45:00,23.73,23.73,23.67,23.67,3019836.0,21.6935,21.6935,21.6386,21.6386,3019836.0
2016-07-05 09:50:00,23.67,23.71,23.66,23.7,1868212.0,21.6386,21.6752,21.6295,21.6661,1868212.0
2016-07-05 09:55:00,23.7,23.73,23.68,23.71,1755324.0,21.6661,21.6935,21.6478,21.6752,1755324.0
2016-07-05 10:00:00,23.72,23.72,23.68,23.68,1236916.0,21.6843,21.6843,21.6478,21.6478,1236916.0
2016-07-05 10:05:00,23.68,23.68,23.64,23.65,2055200.0,21.6478,21.6478,21.6112,21.6203,2055200.0
2016-07-05 10:10:00,23.65,23.67,23.64,23.66,1780552.0,21.6203,21.6386,21.6112,21.6295,1780552.0
2016-07-05 10:15:00,23.66,23.66,23.64,23.64,1172824.0,21.6295,21.6295,21.6112,21.6112,1172824.0
2016-07-05 10:20:00,23.64,23.68,23.63,23.68,1410524.0,21.6112,21.6478,21.6021,21.6478,1410524.0
2016-07-05 10:25:00,23.68,23.68,23.65,23.67,1289576.0,21.6478,21.6478,21.6203,21.6386,1289576.0
2016-07-05 10:30:00,23.67,23.71,23.67,23.71,1223496.0,21.6386,21.6752,21.6386,21.6752,1223496.0
2016-07-05 10:35:00,23.71,23.71,23.68,23.7,947316.0,21.6752,21.6752,21.6478,21.6661,947316.0
2016-07-05 10:40:00,23.7,23.72,23.7,23.7,1399940.0,21.6661,21.6843,21.6661,21.6661,1399940.0
2016-07-05 10:45:00,23.7,23.7,23.66,23.66,1038704.0,21.6661,21.6661,21.6295,21.6295,1038704.0
2016-07-05 10:50:00,23.66,23.67,23.65,23.65,1111504.0,21.6295,21.6386,21.6203,21.6203,1111504.0
2016-07-05 10:55:00,23.65,23.66,23.63,23.64,1346448.0,21.6203,21.6295,21.6021,21.6112,1346448.0
2016-07-05 11:00:00,23.64,23.66,23.63,23.66,1107384.0,21.6112,21.6295,21.6021,21.6295,1107384.0
2016-07-05 11:05:00,23.65,23.66,23.64,23.65,804700.0,21.6203,21.6295,21.6112,21.6203,804700.0
2016-07-05 11:10:00,23.65,23.65,23.61,23.63,1582168.0,21.6203,21.6203,21.5838,21.6021,1582168.0
2016-07-05 11:15:00,23.63,23.7,23.63,23.67,1238532.0,21.6021,21.6661,21.6021,21.6386,1238532.0
2016-07-05 11:20:00,23.67,23.68,23.66,23.68,859440.0,21.6386,21.6478,21.6295,21.6478,859440.0
2016-07-05 11:25:00,23.68,23.68,23.65,23.66,602860.0,21.6478,21.6478,21.6203,21.6295,602860.0
2016-07-05 11:30:00,23.66,23.67,23.64,23.66,908540.0,21.6295,21.6386,21.6112,21.6295,908540.0
2016-07-05 11:35:00,23.66,23.69,23.66,23.69,1163024.0,21.6295,21.6569,21.6295,21.6569,1163024.0
2016-07-05 11:40:00,23.68,23.69,23.65,23.65,735248.0,21.6478,21.6569,21.6203,21.6203,735248.0
2016-07-05 11:45:00,23.66,23.67,23.65,23.67,524088.0,21.6295,21.6386,21.6203,21.6386,524088.0
2016-07-05 11:50:00,23.67,23.68,23.65,23.68,522396.0,21.6386,21.6478,21.6203,21.6478,522396.0
2016-07-05 11:55:00,23.68,23.68,23.66,23.68,494720.0,21.6478,21.6478,21.6295,21.6478,494720.0
2016-07-05 12:00:00,23.68,23.7,23.67,23.7,592696.0,21.6478,21.6661,21.6386,21.6661,592696.0
2016-07-05 12:05:00,23.7,23.7,23.68,23.69,625268.0,21.6661,21.6661,21.6478,21.6569,625268.0
2016-07-05 12:10:00,23.69,23.7,23.68,23.68,504376.0,21.6569,21.6661,21.6478,21.6478,504376.0
2016-07-05 12:15:00,23.68,23.71,23.68,23.7,574764.0,21.6478,21.6752,21.6478,21.6661,574764.0
2016-07-05 12:20:00,23.7,23.73,23.7,23.72,647404.0,21.6661,21.6935,21.6661,21.6843,647404.0
2016-07-05 12:25:00,23.72,23.75,23.72,23.75,856600.0,21.6843,21.7118,21.6843,21.7118,856600.0
2016-07-05 12:30:00,23.75,23.75,23.74,23.75,571088.0,21.7118,21.7118,21.7026,21.7118,571088.0
2016-07-05 12:35:00,23.75,23.75,23.72,23.72,692204.0,21.7118,21.7118,21.6843,21.6843,692204.0
2016-07-05 12:40:00,23.73,23.73,23.69,23.71,765180.0,21.6935,21.6935,21.6569,21.6752,765180.0
2016-07-05 12:45:00,23.7,23.72,23.7,23.71,569284.0,21.6661,21.6843,21.6661,21.6752,569284.0
2016-07-05 12:50:00,23.71,23.71,23.68,23.7,744216.0,21.6752,21.6752,21.6478,21.6661,744216.0
2016-07-05 12:55:00,23.7,23.72,23.68,23.71,515212.0,21.6661,21.6843,21.6478,21.6752,515212.0
2016-07-05 13:00:00,23.71,23.71,23.69,23.69,483020.0,21.6752,21.6752,21.6569,21.6569,483020.0
2016-07-05 13:05:00,23.69,23.7,23.68,23.69,466740.0,21.6569,21.6661,21.6478,21.6569,466740.0
2016-07-05 13:10:00,23.69,23.7,23.68,23.68,477364.0,21.6569,21.6661,21.6478,21.6478,477364.0
2016-07-05 13:15:00,23.68,23.69,23.67,23.68,669788.0,21.6478,21.6569,21.6386,21.6478,669788.0
2016-07-05 13:20:00,23.68,23.69,23.67,23.68,730364.0,21.6478,21.6569,21.6386,21.6478,730364.0
2016-07-05 13:25:00,23.68,23.69,23.68,23.68,355660.0,21.6478,21.6569,21.6478,21.6478,355660.0
2016-07-05 13:30:00,23.68,23.68,23.66,23.67,666648.0,21.6478,21.6478,21.6295,21.6386,666648.0
2016-07-05 13:35:00,23.67,23.68,23.65,23.65,584228.0,21.6386,21.6478,21.6203,21.6203,584228.0
2016-07-05 13:40:00,23.65,23.66,23.64,23.65,653460.0,21.6203,21.6295,21.6112,21.6203,653460.0
2016-07-05 13:45:00,23.65,23.65,23.63,23.65,832820.0,21.6203,21.6203,21.6021,21.6203,832820.0
2016-07-05 13:50:00,23.65,23.66,23.64,23.65,511636.0,21.6203,21.6295,21.6112,21.6203,511636.0
2016-07-05 13:55:00,23.65,23.68,23.65,23.67,521068.0,21.6203,21.6478,21.6203,21.6386,521068.0
2016-07-05 14:00:00,23.67,23.68,23.66,23.68,646300.0,21.6386,21.6478,21.6295,21.6478,646300.0
2016-07-05 14:05:00,23.68,23.69,23.68,23.68,535412.0,21.6478,21.6569,21.6478,21.6478,535412.0
2016-07-05 14:10:00,23.68,23.7,23.68,23.69,741984.0,21.6478,21.6661,21.6478,21.6569,741984.0
2016-07-05 14:15:00,23.69,23.71,23.69,23.69,812948.0,21.6569,21.6752,21.6569,21.6569,812948.0
2016-07-05 14:20:00,23.69,23.7,23.68,23.68,483128.0,21.6569,21.6661,21.6478,21.6478,483128.0
2016-07-05 14:25:00,23.68,23.68,23.67,23.68,456748.0,21.6478,21.6478,21.6386,21.6478,456748.0
2016-07-05 14:30:00,23.68,23.69,23.66,23.69,427948.0,21.6478,21.6569,21.6295,21.6569,427948.0
2016-07-05 14:35:00,23.69,23.7,23.67,23.68,556548.0,21.6569,21.6661,21.6386,21.6478,556548.0
2016-07-05 14:40:00,23.68,23.69,23.67,23.69,496700.0,21.6478,21.6569,21.6386,21.6569,496700.0
2016-07-05 14:45:00,23.69,23.69,23.67,23.68,438036.0,21.6569,21.6569,21.6386,21.6478,438036.0
2016-07-05 14:50:00,23.68,23.69,23.65,23.68,705324.0,21.6478,21.6569,21.6203,21.6478,705324.0
2016-07-05 14:55:00,23.68,23.71,23.67,23.7,480744.0,21.6478,21.6752,21.6386,21.6661,480744.0
2016-07-05 15:00:00,23.7,23.72,23.69,23.71,1114412.0,21.6661,21.6843,21.6569,21.6752,1114412.0
2016-07-05 15:05:00,23.71,23.72,23.69,23.7,649584.0,21.6752,21.6843,21.6569,21.6661,649584.0
2016-07-05 15:10:00,23.7,23.72,23.69,23.69,873576.0,21.6661,21.6843,21.6569,21.6569,873576.0
2016-07-05 15:15:00,23.69,23.72,23.69,23.72,947484.0,21.6569,21.6843,21.6569,21.6843,947484.0
2016-07-05 15:20:00,23.72,23.73,23.71,23.72,774872.0,21.6843,21.6935,21.6752,21.6843,774872.0
2016-07-05 15:25:00,23.72,23.72,23.7,23.7,858804.0,21.6843,21.6843,21.6661,21.6661,858804.0
2016-07-05 15:30:00,23.7,23.73,23.69,23.73,1364452.0,21.6661,21.6935,21.6569,21.6935,1364452.0
2016-07-05 15:35:00,23.73,23.75,23.73,23.74,1394612.0,21.6935,21.7118,21.6935,21.7026,1394612.0
2016-07-05 15:40:00,23.74,23.75,23.73,23.75,1504048.0,21.7026,21.7118,21.6935,21.7118,1504048.0
2016-07-05 15:45:00,23.75,23.76,23.73,23.73,1644624.0,21.7118,21.7209,21.6935,21.6935,1644624.0
2016-07-05 15:50:00,23.73,23.76,23.73,23.75,2197740.0,21.6935,21.7209,21.6935,21.7118,2197740.0
2016-07-05 15:55:00,23.75,23.75,23.73,23.75,4637908.0,21.7118,21.7118,21.6935,21.7118,4637908.0
2016-07-06 09:30:00,23.65,23.78,23.63,23.7,4669384.0,21.6203,21.7392,21.6021,21.6661,4669384.0
2016-07-06 09:35:00,23.7,23.73,23.66,23.7,2593436.0,21.6661,21.6935,21.6295,21.6661,2593436.0
2016-07-06 09:40:00,23.7,23.73,23.66,23.68,2530404.0,21.6661,21.6935,21.6295,21.6478,2530404.0
2016-07-06 09:45:00,23.68,23.71,23.66,23.68,1907392.0,21.6478,21.6752,21.6295,21.6478,1907392.0
2016-07-06 09:50:00,23.68,23.7,23.64,23.69,2078900.0,21.6478,21.6661,21.6112,21.6569,2078900.0
2016-07-06 09:55:00,23.69,23.77,23.69,23.73,2520352.0,21.6569,21.7301,21.6569,21.6935,2520352.0
2016-07-06 10:00:00,23.73,23.85,23.73,23.82,2992772.0,21.6935,21.8032,21.6935,21.7758,2992772.0
2016-07-06 10:05:00,23.82,23.82,23.77,23.8,2466268.0,21.7758,21.7758,21.7301,21.7575,2466268.0
2016-07-06 10:10:00,23.8,23.81,23.78,23.81,1504628.0,21.7575,21.7666,21.7392,21.7666,1504628.0
2016-07-06 10:15:00,23.81,23.82,23.7,23.71,2174176.0,21.7666,21.7758,21.6661,21.6752,2174176.0
2016-07-06 10:20:00,23.71,23.72,23.68,23.7,1523636.0,21.6752,21.6843,21.6478,21.6661,1523636.0
2016-07-06 10:25:00,23.7,23.72,23.65,23.66,1709768.0,21.6661,21.6843,21.6203,21.6295,1709768.0
2016-07-06 10:30:00,23.65,23.66,23.63,23.64,2328116.0,21.6203,21.6295,21.6021,21.6112,2328116.0
2016-07-06 10:35:00,23.63,23.67,23.62,23.67,2596884.0,21.6021,21.6386,21.5929,21.6386,2596884.0
2016-07-06 10:40:00,23.67,23.67,23.64,23.64,1268636.0,21.6386,21.6386,21.6112,21.6112,1268636.0
2016-07-06 10:45:00,23.64,23.66,23.59,23.61,2393556.0,21.6112,21.6295,21.5655,21.5838,2393556.0
2016-07-06 10:50:00,23.61,23.7,23.61,23.7,2660048.0,21.5838,21.6661,21.5838,21.6661,2660048.0
2016-07-06 10:55:00,23.7,23.7,23.68,23.7,1573144.0,21.6661,21.6661,21.6478,21.6661,1573144.0
2016-07-06 11:00:00,23.7,23.74,23.7,23.73,2288564.0,21.6661,21.7026,21.6661,21.6935,2288564.0
2016-07-06 11:05:00,23.73,23.75,23.72,23.75,1720120.0,21.6935,21.7118,21.6843,21.7118,1720120.0
2016-07-06 11:10:00,23.75,23.8,23.75,23.78,2050700.0,21.7118,21.7575,21.7118,21.7392,2050700.0
2016-07-06 11:15:00,23.78,23.82,23.77,23.79,2194044.0,21.7392,21.7758,21.7301,21.7483,2194044.0
2016-07-06 11:20:00,23.79,23.81,23.78,23.8,1364928.0,21.7483,21.7666,21.7392,21.7575,1364928.0
2016-07-06 11:25:00,23.8,23.83,23.79,23.79,1368240.0,21.7575,21.7849,21.7483,21.7483,1368240.0
2016-07-06 11:30:00,23.79,23.81,23.78,23.78,1153036.0,21.7483,21.7666,21.7392,21.7392,1153036.0
2016-07-06 11:35:00,23.78,23.8,23.77,23.79,1092244.0,21.7392,21.7575,21.7301,21.7483,1092244.0
2016-07-06 11:40:00,23.79,23.81,23.78,23.8,973880.0,21.7483,21.7666,21.7392,21.7575,973880.0
2016-07-06 11:45:00,23.8,23.8,23.78,23.78,561440.0,21.7575,21.7575,21.7392,21.7392,561440.0
2016-07-06 11:50:00,23.78,23.81,23.78,23.8,906152.0,21.7392,21.7666,21.7392,21.7575,906152.0
2016-07-06 11:55:00,23.8,23.82,23.78,23.8,786420.0,21.7575,21.7758,21.7392,21.7575,786420.0
2016-07-06 12:00:00,23.8,23.89,23.8,23.88,1844808.0,21.7575,21.8398,21.7575,21.8306,1844808.0
2016-07-06 12:05:00,23.88,23.9,23.88,23.89,1836760.0,21.8306,21.8489,21.8306,21.8398,1836760.0
2016-07-06 12:10:00,23.89,23.91,23.87,23.87,1105336.0,21.8398,21.858,21.8215,21.8215,1105336.0
2016-07-06 12:15:00,23.88,23.9,23.87,23.89,939308.0,21.8306,21.8489,21.8215,21.8398,939308.0
2016-07-06 12:20:00,23.89,23.92,23.87,23.89,1114520.0,21.8398,21.8672,21.8215,21.8398,1114520.0
2016-07-06 12:25:00,23.89,23.9,23.88,23.89,464008.0,21.8398,21.8489,21.8306,21.8398,464008.0
2016-07-06 12:30:00,23.89,23.9,23.86,23.86,810308.0,21.8398,21.8489,21.8123,21.8123,810308.0
2016-07-06 12:35:00,23.86,23.89,23.85,23.86,587408.0,21.8123,21.8398,21.8032,21.8123,587408.0
2016-07-06 12:40:00,23.86,23.89,23.86,23.87,861584.0,21.8123,21.8398,21.8123,21.8215,861584.0
2016-07-06 12:45:00,23.87,23.88,23.85,23.86,797600.0,21.8215,21.8306,21.8032,21.8123,797600.0
2016-07-06 12:50:00,23.86,23.86,23.84,23.86,817496.0,21.8123,21.8123,21.794,21.8123,817496.0
2016-07-06 12:55:00,23.86,23.87,23.85,23.87,713052.0,21.8123,21.8215,21.8032,21.8215,713052.0
2016-07-06 13:00:00,23.87,23.91,23.87,23.89,718592.0,21.8215,21.858,21.8215,21.8398,718592.0
2016-07-06 13:05:00,23.89,23.9,23.89,23.9,481792.0,21.8398,21.8489,21.8398,21.8489,481792.0
2016-07-06 13:10:00,23.9,23.9,23.86,23.86,724928.0,21.8489,21.8489,21.8123,21.8123,724928.0
2016-07-06 13:15:00,23.87,23.87,23.85,23.86,791432.0,21.8215,21.8215,21.8032,21.8123,791432.0
2016-07-06 13:20:00,23.86,23.87,23.83,23.83,824132.0,21.8123,21.8215,21.7849,21.7849,824132.0
2016-07-06 13:25:00,23.83,23.85,23.82,23.84,598004.0,21.7849,21.8032,21.7758,21.794,598004.0
2016-07-06 13:30:00,23.84,23.86,23.83,23.83,482088.0,21.794,21.8123,21.7849,21.7849,482088.0
2016-07-06 13:35:00,23.83,23.85,23.83,23.84,388232.0,21.7849,21.8032,21.7849,21.794,388232.0
2016-07-06 13:40:00,23.84,23.85,23.83,23.84,636400.0,21.794,21.8032,21.7849,21.794,636400.0
2016-07-06 13:45:00,23.84,23.84,23.81,23.82,1016980.0,21.794,21.794,21.7666,21.7758,1016980.0
2016-07-06 13:50:00,23.82,23.85,23.81,23.84,900392.0,21.7758,21.8032,21.7666,21.794,900392.0
2016-07-06 13:55:00,23.84,23.84,23.82,23.83,526080.0,21.794,21.794,21.7758,21.7849,526080.0
2016-07-06 14:00:00,23.83,23.83,23.8,23.81,1654856.0,21.7849,21.7849,21.7575,21.7666,1654856.0
2016-07-06 14:05:00,23.81,23.84,23.81,23.81,917852.0,21.7666,21.794,21.7666,21.7666,917852.0
2016-07-06 14:10:00,23.81,23.83,23.79,23.79,834968.0,21.7666,21.7849,21.7483,21.7483,834968.0
2016-07-06 14:15:00,23.79,23.81,23.75,23.81,1485516.0,21.7483,21.7666,21.7118,21.7666,1485516.0
2016-07-06 14:20:00,23.81,23.82,23.79,23.8,1053436.0,21.7666,21.7758,21.7483,21.7575,1053436.0
2016-07-06 14:25:00,23.8,23.81,23.78,23.8,795244.0,21.7575,21.7666,21.7392,21.7575,795244.0
2016-07-06 14:30:00,23.8,23.82,23.79,23.82,966964.0,21.7575,21.7758,21.7483,21.7758,966964.0
2016-07-06 14:35:00,23.82,23.85,23.81,23.85,1220608.0,21.7758,21.8032,21.7666,21.8032,1220608.0
2016-07-06 14:40:00,23.85,23.86,23.83,23.86,1023456.0,21.8032,21.8123,21.7849,21.8123,1023456.0
2016-07-06 14:45:00,23.86,23.86,23.84,23.86,848304.0,21.8123,21.8123,21.794,21.8123,848304.0
2016-07-06 14:50:00,23.86,23.88,23.85,23.87,1086104.0,21.8123,21.8306,21.8032,21.8215,1086104.0
2016-07-06 14:55:00,23.87,23.89,23.86,23.88,740640.0,21.8215,21.8398,21.8123,21.8306,740640.0
2016-07-06 15:00:00,23.88,23.88,23.85,23.86,864348.0,21.8306,21.8306,21.8032,21.8123,864348.0
2016-07-06 15:05:00,23.87,23.88,23.85,23.86,717312.0,21.8215,21.8306,21.8032,21.8123,717312.0
2016-07-06 15:10:00,23.86,23.87,23.84,23.85,775384.0,21.8123,21.8215,21.794,21.8032,775384.0
2016-07-06 15:15:00,23.85,23.86,23.84,23.84,613904.0,21.8032,21.8123,21.794,21.794,613904.0
2016-07-06 15:20:00,23.84,23.84,23.81,23.82,1352896.0,21.794,21.794,21.7666,21.7758,1352896.0
2016-07-06 15:25:00,23.81,23.84,23.81,23.83,1118048.0,21.7666,21.794,21.7666,21.7849,1118048.0
2016-07-06 15:30:00,23.83,23.85,23.82,23.85,1026628.0,21.7849,21.8032,21.7758,21.8032,1026628.0
2016-07-06 15:35:00,23.85,23.86,23.84,23.85,1053340.0,21.8032,21.8123,21.794,21.8032,1053340.0
2016-07-06 15:40:00,23.85,23.88,23.85,23.88,2466656.0,21.8032,21.8306,21.8032,21.8306,2466656.0
2016-07-06 15:45:00,23.88,23.88,23.86,23.87,1343696.0,21.8306,21.8306,21.8123,21.8215,1343696.0
2016-07-06 15:50:00,23.87,23.88,23.85,23.88,2132376.0,21.8215,21.8306,21.8032,21.8306,2132376.0
2016-07-06 15:55:00,23.88,23.89,23.86,23.88,5505972.0,21.8306,21.8398,21.8123,21.8306,5505972.0
2016-07-07 09:30:00,23.93,24.0,23.92,23.98,4007668.0,21.8763,21.9403,21.8672,21.922,4007668.0
2016-07-07 09:35:00,23.98,24.03,23.97,24.01,3032888.0,21.922,21.9677,21.9129,21.9495,3032888.0
2016-07-07 09:40:00,24.01,24.09,24.0,24.06,3272124.0,21.9495,22.0226,21.9403,21.9952,3272124.0
2016-07-07 09:45:00,24.06,24.07,24.04,24.06,2181136.0,21.9952,22.0043,21.9769,21.9952,2181136.0
2016-07-07 09:50:00,24.06,24.12,24.06,24.1,2845712.0,21.9952,22.05,21.9952,22.0317,2845712.0
2016-07-07 09:55:00,24.1,24.11,24.07,24.08,1822236.0,22.0317,22.0409,22.0043,22.0134,1822236.0
2016-07-07 10:00:00,24.08,24.09,24.05,24.07,1565552.0,22.0134,22.0226,21.986,22.0043,1565552.0
2016-07-07 10:05:00,24.06,24.1,24.06,24.06,1019572.0,21.9952,22.0317,21.9952,21.9952,1019572.0
2016-07-07 10:10:00,24.07,24.07,24.05,24.06,1033620.0,22.0043,22.0043,21.986,21.9952,1033620.0
2016-07-07 10:15:00,24.06,24.1,24.05,24.08,1928280.0,21.9952,22.0317,21.986,22.0134,1928280.0
2016-07-07 10:20:00,24.07,24.09,24.06,24.07,1031648.0,22.0043,22.0226,21.9952,22.0043,1031648.0
2016-07-07 10:25:00,24.08,24.09,24.07,24.07,1068180.0,22.0134,22.0226,22.0043,22.0043,1068180.0
2016-07-07 10:30:00,24.07,24.11,24.07,24.11,1680788.0,22.0043,22.0409,22.0043,22.0409,1680788.0
2016-07-07 10:35:00,24.11,24.12,24.11,24.11,1346052.0,22.0409,22.05,22.0409,22.0409,1346052.0
2016-07-07 10:40:00,24.12,24.13,24.08,24.08,1837332.0,22.05,22.0592,22.0134,22.0134,1837332.0
2016-07-07 10:45:00,24.08,24.09,24.06,24.07,828280.0,22.0134,22.0226,21.9952,22.0043,828280.0
2016-07-07 10:50:00,24.07,24.08,24.03,24.03,855164.0,22.0043,22.0134,21.9677,21.9677,855164.0
2016-07-07 10:55:00,24.03,24.04,24.0,24.03,1170940.0,21.9677,21.9769,21.9403,21.9677,1170940.0
2016-07-07 11:00:00,24.03,24.04,24.01,24.01,965576.0,21.9677,21.9769,21.9495,21.9495,965576.0
2016-07-07 11:05:00,24.01,24.05,24.01,24.04,911504.0,21.9495,21.986,21.9495,21.9769,911504.0
2016-07-07 11:10:00,24.04,24.06,24.03,24.05,668936.0,21.9769,21.9952,21.9677,21.986,668936.0
2016-07-07 11:15:00,24.05,24.07,24.04,24.04,805180.0,21.986,22.0043,21.9769,21.9769,805180.0
2016-07-07 11:20:00,24.04,24.04,24.0,24.01,919484.0,21.9769,21.9769,21.9403,21.9495,919484.0
2016-07-07 11:25:00,24.01,24.05,24.0,24.04,827304.0,21.9495,21.986,21.9403,21.9769,827304.0
2016-07-07 11:30:00,24.04,24.04,23.99,24.02,858444.0,21.9769,21.9769,21.9312,21.9586,858444.0
2016-07-07 11:35:00,24.02,24.03,24.01,24.02,643128.0,21.9586,21.9677,21.9495,21.9586,643128.0
2016-07-07 11:40:00,24.02,24.03,24.01,24.02,475828.0,21.9586,21.9677,21.9495,21.9586,475828.0
2016-07-07 11:45:00,24.02,24.02,23.97,23.99,905700.0,21.9586,21.9586,21.9129,21.9312,905700.0
2016-07-07 11:50:00,23.99,24.03,23.98,24.03,918516.0,21.9312,21.9677,21.922,21.9677,918516.0
2016-07-07 11:55:00,24.03,24.05,24.02,24.05,881212.0,21.9677,21.986,21.9586,21.986,881212.0
2016-07-07 12:00:00,24.05,24.05,24.03,24.04,809300.0,21.986,21.986,21.9677,21.9769,809300.0
2016-07-07 12:05:00,24.04,24.06,24.03,24.03,777536.0,21.9769,21.9952,21.9677,21.9677,777536.0
2016-07-07 12:10:00,24.03,24.05,24.03,24.05,695544.0,21.9677,21.986,21.9677,21.986,695544.0
2016-07-07 12:15:00,24.05,24.06,24.03,24.06,651020.0,21.986,21.9952,21.9677,21.9952,651020.0
2016-07-07 12:20:00,24.05,24.06,24.04,24.05,978336.0,21.986,21.9952,21.9769,21.986,978336.0
2016-07-07 12:25:00,24.05,24.07,24.04,24.07,1049592.0,21.986,22.0043,21.9769,22.0043,1049592.0
2016-07-07 12:30:00,24.07,24.07,24.06,24.07,860456.0,22.0043,22.0043,21.9952,22.0043,860456.0
2016-07-07 12:35:00,24.06,24.07,24.05,24.05,1008312.0,21.9952,22.0043,21.986,21.986,1008312.0
2016-07-07 12:40:00,24.05,24.06,24.04,24.04,642092.0,21.986,21.9952,21.9769,21.9769,642092.0
2016-07-07 12:45:00,24.04,24.05,24.02,24.03,584264.0,21.9769,21.986,21.9586,21.9677,584264.0
2016-07-07 12:50:00,24.03,24.03,23.99,24.0,1118504.0,21.9677,21.9677,21.9312,21.9403,1118504.0
2016-07-07 12:55:00,24.0,24.02,23.99,24.0,1244780.0,21.9403,21.9586,21.9312,21.9403,1244780.0
2016-07-07 13:00:00,24.0,24.02,23.96,23.98,681360.0,21.9403,21.9586,21.9037,21.922,681360.0
2016-07-07 13:05:00,23.98,24.0,23.97,23.99,622124.0,21.922,21.9403,21.9129,21.9312,622124.0
2016-07-07 13:10:00,23.99,24.0,23.98,23.99,751444.0,21.9312,21.9403,21.922,21.9312,751444.0
2016-07-07 13:15:00,24.0,24.01,23.98,24.0,445952.0,21.9403,21.9495,21.922,21.9403,445952.0
2016-07-07 13:20:00,24.0,24.0,23.97,23.97,691756.0,21.9403,21.9403,21.9129,21.9129,691756.0
2016-07-07 13:25:00,23.97,23.99,23.97,23.98,795712.0,21.9129,21.9312,21.9129,21.922,795712.0
2016-07-07 13:30:00,23.98,24.0,23.98,24.0,553628.0,21.922,21.9403,21.922,21.9403,553628.0
2016-07-07 13:35:00,24.0,24.01,23.99,23.99,462008.0,21.9403,21.9495,21.9312,21.9312,462008.0
2016-07-07 13:40:00,24.0,24.0,23.97,23.99,634588.0,21.9403,21.9403,21.9129,21.9312,634588.0
2016-07-07 13:45:00,23.99,23.99,23.97,23.99,585204.0,21.9312,21.9312,21.9129,21.9312,585204.0
2016-07-07 13:50:00,23.99,23.99,23.95,23.96,670752.0,21.9312,21.9312,21.8946,21.9037,670752.0
2016-07-07 13:55:00,23.97,23.99,23.96,23.98,641492.0,21.9129,21.9312,21.9037,21.922,641492.0
2016-07-07 14:00:00,23.99,24.0,23.98,24.0,599700.0,21.9312,21.9403,21.922,21.9403,599700.0
2016-07-07 14:05:00,24.0,24.0,23.97,23.97,575112.0,21.9403,21.9403,21.9129,21.9129,575112.0
2016-07-07 14:10:00,23.97,23.97,23.93,23.95,907360.0,21.9129,21.9129,21.8763,21.8946,907360.0
2016-07-07 14:15:00,23.95,23.98,23.94,23.95,782140.0,21.8946,21.922,21.8855,21.8946,782140.0
2016-07-07 14:20:00,23.95,23.97,23.95,23.97,532808.0,21.8946,21.9129,21.8946,21.9129,532808.0
2016-07-07 14:25:00,23.97,23.99,23.95,23.97,630608.0,21.9129,21.9312,21.8946,21.9129,630608.0
2016-07-07 14:30:00,23.97,23.98,23.93,23.93,737776.0,21.9129,21.922,21.8763,21.8763,737776.0
2016-07-07 14:35:00,23.93,23.96,23.93,23.96,435320.0,21.8763,21.9037,21.8763,21.9037,435320.0
2016-07-07 14:40:00,23.95,23.96,23.92,23.93,524976.0,21.8946,21.9037,21.8672,21.8763,524976.0
2016-07-07 14:45:00,23.93,23.95,23.92,23.93,629428.0,21.8763,21.8946,21.8672,21.8763,629428.0
2016-07-07 14:50:00,23.93,23.94,23.91,23.93,690632.0,21.8763,21.8855,21.858,21.8763,690632.0
2016-07-07 14:55:00,23.93,23.94,23.91,23.92,739104.0,21.8763,21.8855,21.858,21.8672,739104.0
2016-07-07 15:00:00,23.92,23.95,23.91,23.94,824140.0,21.8672,21.8946,21.858,21.8855,824140.0
2016-07-07 15:05:00,23.94,23.96,23.93,23.96,891684.0,21.8855,21.9037,21.8763,21.9037,891684.0
2016-07-07 15:10:00,23.95,23.98,23.95,23.98,797680.0,21.8946,21.922,21.8946,21.922,797680.0
2016-07-07 15:15:00,23.98,23.98,23.96,23.97,803364.0,21.922,21.922,21.9037,21.9129,803364.0
2016-07-07 15:20:00,23.97,23.98,23.94,23.95,1060456.0,21.9129,21.922,21.8855,21.8946,1060456.0
2016-07-07 15:25:00,23.94,23.95,23.93,23.95,769764.0,21.8855,21.8946,21.8763,21.8946,769764.0
2016-07-07 15:30:00,23.95,23.99,23.94,23.99,1030424.0,21.8946,21.9312,21.8855,21.9312,1030424.0
2016-07-07 15:35:00,23.98,23.99,23.97,23.99,1167712.0,21.922,21.9312,21.9129,21.9312,1167712.0
2016-07-07 15:40:00,23.99,24.0,23.97,23.99,1175864.0,21.9312,21.9403,21.9129,21.9312,1175864.0
2016-07-07 15:45:00,23.98,24.0,23.98,23.99,1305260.0,21.922,21.9403,21.922,21.9312,1305260.0
2016-07-07 15:50:00,23.99,23.99,23.95,23.98,1648688.0,21.9312,21.9312,21.8946,21.922,1648688.0
2016-07-07 15:55:00,23.98,23.99,23.97,23.99,2344352.0,21.922,21.9312,21.9129,21.9312,2344352.0
2016-07-08 09:30:00,24.12,24.13,24.01,24.03,3445436.0,22.05,22.0592,21.9495,21.9677,3445436.0
2016-07-08 09:35:00,24.03,24.17,24.03,24.15,3293676.0,21.9677,22.0957,21.9677,22.0774,3293676.0
2016-07-08 09:40:00,24.16,24.22,24.15,24.18,3483020.0,22.0866,22.1414,22.0774,22.1049,3483020.0
2016-07-08 09:45:00,24.19,24.22,24.18,24.2,2400016.0,22.114,22.1414,22.1049,22.1231,2400016.0
2016-07-08 09:50:00,24.2,24.22,24.18,24.2,1814280.0,22.1231,22.1414,22.1049,22.1231,1814280.0
2016-07-08 09:55:00,24.2,24.2,24.15,24.18,2309264.0,22.1231,22.1231,22.0774,22.1049,2309264.0
2016-07-08 10:00:00,24.18,24.19,24.16,24.17,1295848.0,22.1049,22.114,22.0866,22.0957,1295848.0
2016-07-08 10:05:00,24.17,24.2,24.14,24.16,1526584.0,22.0957,22.1231,22.0683,22.0866,1526584.0
2016-07-08 10:10:00,24.16,24.17,24.14,24.15,1098700.0,22.0866,22.0957,22.0683,22.0774,1098700.0
2016-07-08 10:15:00,24.15,24.16,24.13,24.14,1382060.0,22.0774,22.0866,22.0592,22.0683,1382060.0
2016-07-08 10:20:00,24.14,24.16,24.11,24.15,1705824.0,22.0683,22.0866,22.0409,22.0774,1705824.0
2016-07-08 10:25:00,24.16,24.16,24.13,24.15,1109848.0,22.0866,22.0866,22.0592,22.0774,1109848.0
2016-07-08 10:30:00,24.15,24.17,24.13,24.13,1451376.0,22.0774,22.0957,22.0592,22.0592,1451376.0
2016-07-08 10:35:00,24.13,24.16,24.13,24.13,714728.0,22.0592,22.0866,22.0592,22.0592,714728.0
2016-07-08 10:40:00,24.13,24.15,24.13,24.15,845476.0,22.0592,22.0774,22.0592,22.0774,845476.0
2016-07-08 10:45:00,24.15,24.16,24.14,24.15,931940.0,22.0774,22.0866,22.0683,22.0774,931940.0
2016-07-08 10:50:00,24.15,24.16,24.14,24.15,730296.0,22.0774,22.0866,22.0683,22.0774,730296.0
2016-07-08 10:55:00,24.15,24.18,24.15,24.16,1565296.0,22.0774,22.1049,22.0774,22.0866,1565296.0
2016-07-08 11:00:00,24.16,24.17,24.16,24.17,842648.0,22.0866,22.0957,22.0866,22.0957,842648.0
2016-07-08 11:05:00,24.17,24.18,24.14,24.15,1057852.0,22.0957,22.1049,22.0683,22.0774,1057852.0
2016-07-08 11:10:00,24.15,24.16,24.14,24.14,852552.0,22.0774,22.0866,22.0683,22.0683,852552.0
2016-07-08 11:15:00,24.14,24.17,24.14,24.17,1137600.0,22.0683,22.0957,22.0683,22.0957,1137600.0
2016-07-08 11:20:00,24.17,24.18,24.16,24.17,1400276.0,22.0957,22.1049,22.0866,22.0957,1400276.0
2016-07-08 11:25:00,24.17,24.19,24.17,24.18,1284540.0,22.0957,22.114,22.0957,22.1049,1284540.0
2016-07-08 11:30:00,24.18,24.18,24.16,24.17,1395372.0,22.1049,22.1049,22.0866,22.0957,1395372.0
2016-07-08 11:35:00,24.16,24.17,24.15,24.15,946072.0,22.0866,22.0957,22.0774,22.0774,946072.0
2016-07-08 11:40:00,24.15,24.16,24.14,24.15,657816.0,22.0774,22.0866,22.0683,22.0774,657816.0
2016-07-08 11:45:00,24.15,24.16,24.15,24.16,842932.0,22.0774,22.0866,22.0774,22.0866,842932.0
2016-07-08 11:50:00,24.16,24.16,24.14,24.15,628760.0,22.0866,22.0866,22.0683,22.0774,628760.0
2016-07-08 11:55:00,24.15,24.15,24.13,24.14,991260.0,22.0774,22.0774,22.0592,22.0683,991260.0
2016-07-08 12:00:00,24.14,24.15,24.11,24.14,1118204.0,22.0683,22.0774,22.0409,22.0683,1118204.0
2016-07-08 12:05:00,24.14,24.16,24.14,24.15,1124736.0,22.0683,22.0866,22.0683,22.0774,1124736.0
2016-07-08 12:10:00,24.15,24.16,24.14,24.14,699440.0,22.0774,22.0866,22.0683,22.0683,699440.0
2016-07-08 12:15:00,24.14,24.15,24.13,24.14,736556.0,22.0683,22.0774,22.0592,22.0683,736556.0
2016-07-08 12:20:00,24.14,24.15,24.13,24.14,880472.0,22.0683,22.0774,22.0592,22.0683,880472.0
2016-07-08 12:25:00,24.14,24.17,24.14,24.15,1166944.0,22.0683,22.0957,22.0683,22.0774,1166944.0
2016-07-08 12:30:00,24.15,24.16,24.15,24.16,874840.0,22.0774,22.0866,22.0774,22.0866,874840.0
2016-07-08 12:35:00,24.16,24.16,24.15,24.16,1425488.0,22.0866,22.0866,22.0774,22.0866,1425488.0
2016-07-08 12:40:00,24.16,24.17,24.15,24.17,1158996.0,22.0866,22.0957,22.0774,22.0957,1158996.0
2016-07-08 12:45:00,24.17,24.18,24.16,24.17,2564848.0,22.0957,22.1049,22.0866,22.0957,2564848.0
2016-07-08 12:50:00,24.17,24.17,24.15,24.16,881472.0,22.0957,22.0957,22.0774,22.0866,881472.0
2016-07-08 12:55:00,24.16,24.17,24.15,24.15,581680.0,22.0866,22.0957,22.0774,22.0774,581680.0
2016-07-08 13:00:00,24.15,24.16,24.14,24.16,916520.0,22.0774,22.0866,22.0683,22.0866,916520.0
2016-07-08 13:05:00,24.16,24.18,24.15,24.17,749268.0,22.0866,22.1049,22.0774,22.0957,749268.0
2016-07-08 13:10:00,24.17,24.17,24.15,24.16,403544.0,22.0957,22.0957,22.0774,22.0866,403544.0
2016-07-08 13:15:00,24.16,24.17,24.16,24.16,470644.0,22.0866,22.0957,22.0866,22.0866,470644.0
2016-07-08 13:20:00,24.16,24.18,24.16,24.17,505244.0,22.0866,22.1049,22.0866,22.0957,505244.0
2016-07-08 13:25:00,24.17,24.18,24.16,24.18,707868.0,22.0957,22.1049,22.0866,22.1049,707868.0
2016-07-08 13:30:00,24.18,24.18,24.17,24.18,434432.0,22.1049,22.1049,22.0957,22.1049,434432.0
2016-07-08 13:35:00,24.18,24.18,24.17,24.18,461960.0,22.1049,22.1049,22.0957,22.1049,461960.0
2016-07-08 13:40:00,24.18,24.19,24.17,24.18,742188.0,22.1049,22.114,22.0957,22.1049,742188.0
2016-07-08 13:45:00,24.18,24.18,24.17,24.17,631564.0,22.1049,22.1049,22.0957,22.0957,631564.0
2016-07-08 13:50:00,24.17,24.17,24.15,24.15,925880.0,22.0957,22.0957,22.0774,22.0774,925880.0
2016-07-08 13:55:00,24.16,24.17,24.15,24.16,611472.0,22.0866,22.0957,22.0774,22.0866,611472.0
2016-07-08 14:00:00,24.16,24.16,24.14,24.15,723480.0,22.0866,22.0866,22.0683,22.0774,723480.0
2016-07-08 14:05:00,24.15,24.15,24.13,24.13,859188.0,22.0774,22.0774,22.0592,22.0592,859188.0
2016-07-08 14:10:00,24.13,24.15,24.13,24.14,756880.0,22.0592,22.0774,22.0592,22.0683,756880.0
2016-07-08 14:15:00,24.14,24.16,24.14,24.15,742500.0,22.0683,22.0866,22.0683,22.0774,742500.0
2016-07-08 14:20:00,24.15,24.17,24.15,24.16,840576.0,22.0774,22.0957,22.0774,22.0866,840576.0
2016-07-08 14:25:00,24.16,24.16,24.14,24.15,968620.0,22.0866,22.0866,22.0683,22.0774,968620.0
2016-07-08 14:30:00,24.15,24.17,24.15,24.16,983584.0,22.0774,22.0957,22.0774,22.0866,983584.0
2016-07-08 14:35:00,24.16,24.17,24.15,24.15,1044848.0,22.0866,22.0957,22.0774,22.0774,1044848.0
2016-07-08 14:40:00,24.15,24.16,24.14,24.15,917816.0,22.0774,22.0866,22.0683,22.0774,917816.0
2016-07-08 14:45:00,24.15,24.16,24.15,24.16,638856.0,22.0774,22.0866,22.0774,22.0866,638856.0
2016-07-08 14:50:00,24.16,24.18,24.16,24.17,839804.0,22.0866,22.1049,22.0866,22.0957,839804.0
2016-07-08 14:55:00,24.17,24.17,24.15,24.16,794620.0,22.0957,22.0957,22.0774,22.0866,794620.0
2016-07-08 15:00:00,24.16,24.17,24.15,24.16,954228.0,22.0866,22.0957,22.0774,22.0866,954228.0
2016-07-08 15:05:00,24.16,24.17,24.15,24.16,863020.0,22.0866,22.0957,22.0774,22.0866,863020.0
2016-07-08 15:10:00,24.17,24.18,24.16,24.17,1380544.0,22.0957,22.1049,22.0866,22.0957,1380544.0
2016-07-08 15:15:00,24.17,24.19,24.17,24.18,1561324.0,22.0957,22.114,22.0957,22.1049,1561324.0
2016-07-08 15:20:00,24.18,24.18,24.16,24.17,1345420.0,22.1049,22.1049,22.0866,22.0957,1345420.0
2016-07-08 15:25:00,24.17,24.18,24.15,24.16,1216396.0,22.0957,22.1049,22.0774,22.0866,1216396.0
2016-07-08 15:30:00,24.16,24.17,24.15,24.17,1551584.0,22.0866,22.0957,22.0774,22.0957,1551584.0
2016-07-08 15:35:00,24.17,24.18,24.15,24.17,1438456.0,22.0957,22.1049,22.0774,22.0957,1438456.0
2016-07-08 15:40:00,24.17,24.18,24.15,24.16,1326336.0,22.0957,22.1049,22.0774,22.0866,1326336.0
2016-07-08 15:45:00,24.16,24.17,24.15,24.15,1683352.0,22.0866,22.0957,22.0774,22.0774,1683352.0
2016-07-08 15:50:00,24.16,24.17,24.15,24.17,2416268.0,22.0866,22.0957,22.0774,22.0957,2416268.0
2016-07-08 15:55:00,24.17,24.17,24.15,24.17,5728604.0,22.0957,22.0957,22.0774,22.0957,5728604.0
2016-07-11 09:30:00,24.19,24.32,24.18,24.29,5654764.0,22.114,22.2328,22.1049,22.2054,5654764.0
2016-07-11 09:35:00,24.28,24.33,24.28,24.32,3420968.0,22.1963,22.242,22.1963,22.2328,3420968.0
2016-07-11 09:40:00,24.32,24.38,24.31,24.37,4401588.0,22.2328,22.2877,22.2237,22.2786,4401588.0
2016-07-11 09:45:00,24.37,24.41,24.36,24.38,3711000.0,22.2786,22.3151,22.2694,22.2877,3711000.0
2016-07-11 09:50:00,24.38,24.4,24.36,24.37,2637744.0,22.2877,22.306,22.2694,22.2786,2637744.0
2016-07-11 09:55:00,24.37,24.38,24.35,24.36,1584352.0,22.2786,22.2877,22.2603,22.2694,1584352.0
2016-07-11 10:00:00,24.36,24.36,24.32,24.32,1680612.0,22.2694,22.2694,22.2328,22.2328,1680612.0
2016-07-11 10:05:00,24.32,24.37,24.32,24.37,1642036.0,22.2328,22.2786,22.2328,22.2786,1642036.0
2016-07-11 10:10:00,24.37,24.38,24.33,24.34,1339448.0,22.2786,22.2877,22.242,22.2511,1339448.0
2016-07-11 10:15:00,24.34,24.35,24.33,24.35,711260.0,22.2511,22.2603,22.242,22.2603,711260.0
2016-07-11 10:20:00,24.34,24.35,24.31,24.32,1113796.0,22.2511,22.2603,22.2237,22.2328,1113796.0
2016-07-11 10:25:00,24.31,24.33,24.3,24.32,1431372.0,22.2237,22.242,22.2146,22.2328,1431372.0
2016-07-11 10:30:00,24.31,24.34,24.31,24.33,926208.0,22.2237,22.2511,22.2237,22.242,926208.0
2016-07-11 10:35:00,24.33,24.36,24.33,24.35,1081552.0,22.242,22.2694,22.242,22.2603,1081552.0
2016-07-11 10:40:00,24.35,24.36,24.34,24.36,1242256.0,22.2603,22.2694,22.2511,22.2694,1242256.0
2016-07-11 10:45:00,24.36,24.37,24.35,24.36,1008644.0,22.2694,22.2786,22.2603,22.2694,1008644.0
2016-07-11 10:50:00,24.36,24.36,24.34,24.35,671228.0,22.2694,22.2694,22.2511,22.2603,671228.0
2016-07-11 10:55:00,24.34,24.36,24.34,24.35,809464.0,22.2511,22.2694,22.2511,22.2603,809464.0
2016-07-11 11:00:00,24.35,24.36,24.34,24.35,1025772.0,22.2603,22.2694,22.2511,22.2603,1025772.0
2016-07-11 11:05:00,24.35,24.36,24.34,24.35,1089744.0,22.2603,22.2694,22.2511,22.2603,1089744.0
2016-07-11 11:10:00,24.35,24.35,24.35,24.35,695448.0,22.2603,22.2603,22.2603,22.2603,695448.0
2016-07-11 11:15:00,24.35,24.35,24.33,24.33,828036.0,22.2603,22.2603,22.242,22.242,828036.0
2016-07-11 11:20:00,24.33,24.34,24.33,24.34,633116.0,22.242,22.2511,22.242,22.2511,633116.0
2016-07-11 11:25:00,24.34,24.35,24.34,24.34,496460.0,22.2511,22.2603,22.2511,22.2511,496460.0
2016-07-11 11:30:00,24.35,24.35,24.34,24.34,578392.0,22.2603,22.2603,22.2511,22.2511,578392.0
2016-07-11 11:35:00,24.34,24.35,24.33,24.33,678472.0,22.2511,22.2603,22.242,22.242,678472.0
2016-07-11 11:40:00,24.33,24.34,24.32,24.33,619112.0,22.242,22.2511,22.2328,22.242,619112.0
2016-07-11 11:45:00,24.33,24.33,24.31,24.32,730592.0,22.242,22.242,22.2237,22.2328,730592.0
2016-07-11 11:50:00,24.32,24.33,24.31,24.33,632016.0,22.2328,22.242,22.2237,22.242,632016.0
2016-07-11 11:55:00,24.33,24.34,24.32,24.33,698232.0,22.242,22.2511,22.2328,22.242,698232.0
2016-07-11 12:00:00,24.33,24.35,24.33,24.35,546364.0,22.242,22.2603,22.242,22.2603,546364.0
2016-07-11 12:05:00,24.35,24.35,24.34,24.34,423440.0,22.2603,22.2603,22.2511,22.2511,423440.0
2016-07-11 12:10:00,24.34,24.34,24.32,24.33,489428.0,22.2511,22.2511,22.2328,22.242,489428.0
2016-07-11 12:15:00,24.33,24.34,24.32,24.34,499180.0,22.242,22.2511,22.2328,22.2511,499180.0
2016-07-11 12:20:00,24.34,24.34,24.32,24.33,319824.0,22.2511,22.2511,22.2328,22.242,319824.0
2016-07-11 12:25:00,24.33,24.33,24.32,24.33,535260.0,22.242,22.242,22.2328,22.242,535260.0
2016-07-11 12:30:00,24.33,24.34,24.32,24.33,718664.0,22.242,22.2511,22.2328,22.242,718664.0
2016-07-11 12:35:00,24.33,24.34,24.32,24.34,794420.0,22.242,22.2511,22.2328,22.2511,794420.0
2016-07-11 12:40:00,24.34,24.34,24.33,24.34,566732.0,22.2511,22.2511,22.242,22.2511,566732.0
2016-07-11 12:45:00,24.34,24.35,24.33,24.33,644304.0,22.2511,22.2603,22.242,22.242,644304.0
2016-07-11 12:50:00,24.33,24.35,24.33,24.35,427176.0,22.242,22.2603,22.242,22.2603,427176.0
2016-07-11 12:55:00,24.35,24.35,24.34,24.34,661876.0,22.2603,22.2603,22.2511,22.2511,661876.0
2016-07-11 13:00:00,24.34,24.35,24.34,24.35,420316.0,22.2511,22.2603,22.2511,22.2603,420316.0
2016-07-11 13:05:00,24.35,24.36,24.35,24.35,813284.0,22.2603,22.2694,22.2603,22.2603,813284.0
2016-07-11 13:10:00,24.35,24.35,24.32,24.32,838276.0,22.2603,22.2603,22.2328,22.2328,838276.0
2016-07-11 13:15:00,24.32,24.33,24.32,24.32,572132.0,22.2328,22.242,22.2328,22.2328,572132.0
2016-07-11 13:20:00,24.33,24.34,24.32,24.32,648132.0,22.242,22.2511,22.2328,22.2328,648132.0
2016-07-11 13:25:00,24.32,24.33,24.32,24.33,392632.0,22.2328,22.242,22.2328,22.242,392632.0
2016-07-11 13:30:00,24.32,24.33,24.31,24.31,455512.0,22.2328,22.242,22.2237,22.2237,455512.0
2016-07-11 13:35:00,24.32,24.32,24.31,24.32,612564.0,22.2328,22.2328,22.2237,22.2328,612564.0
2016-07-11 13:40:00,24.31,24.31,24.3,24.31,623204.0,22.2237,22.2237,22.2146,22.2237,623204.0
2016-07-11 13:45:00,24.31,24.31,24.29,24.3,1070252.0,22.2237,22.2237,22.2054,22.2146,1070252.0
2016-07-11 13:50:00,24.3,24.31,24.3,24.3,691036.0,22.2146,22.2237,22.2146,22.2146,691036.0
2016-07-11 13:55:00,24.31,24.31,24.3,24.3,576188.0,22.2237,22.2237,22.2146,22.2146,576188.0
2016-07-11 14:00:00,24.3,24.31,24.28,24.29,621080.0,22.2146,22.2237,22.1963,22.2054,621080.0
2016-07-11 14:05:00,24.28,24.3,24.28,24.3,659624.0,22.1963,22.2146,22.1963,22.2146,659624.0
2016-07-11 14:10:00,24.3,24.3,24.29,24.29,512560.0,22.2146,22.2146,22.2054,22.2054,512560.0
2016-07-11 14:15:00,24.29,24.3,24.28,24.29,515580.0,22.2054,22.2146,22.1963,22.2054,515580.0
2016-07-11 14:20:00,24.3,24.3,24.28,24.29,865992.0,22.2146,22.2146,22.1963,22.2054,865992.0
2016-07-11 14:25:00,24.29,24.32,24.29,24.31,718872.0,22.2054,22.2328,22.2054,22.2237,718872.0
2016-07-11 14:30:00,24.31,24.32,24.3,24.31,384144.0,22.2237,22.2328,22.2146,22.2237,384144.0
2016-07-11 14:35:00,24.31,24.31,24.3,24.3,473260.0,22.2237,22.2237,22.2146,22.2146,473260.0
2016-07-11 14:40:00,24.3,24.31,24.3,24.3,302116.0,22.2146,22.2237,22.2146,22.2146,302116.0
2016-07-11 14:45:00,24.3,24.31,24.28,24.29,492504.0,22.2146,22.2237,22.1963,22.2054,492504.0
2016-07-11 14:50:00,24.28,24.3,24.28,24.29,481080.0,22.1963,22.2146,22.1963,22.2054,481080.0
2016-07-11 14:55:00,24.29,24.3,24.28,24.29,603116.0,22.2054,22.2146,22.1963,22.2054,603116.0
2016-07-11 15:00:00,24.29,24.3,24.28,24.29,699128.0,22.2054,22.2146,22.1963,22.2054,699128.0
2016-07-11 15:05:00,24.29,24.31,24.29,24.31,674272.0,22.2054,22.2237,22.2054,22.2237,674272.0
2016-07-11 15:10:00,24.3,24.31,24.29,24.3,571972.0,22.2146,22.2237,22.2054,22.2146,571972.0
2016-07-11 15:15:00,24.3,24.3,24.29,24.29,493272.0,22.2146,22.2146,22.2054,22.2054,493272.0
2016-07-11 15:20:00,24.29,24.3,24.28,24.29,535772.0,22.2054,22.2146,22.1963,22.2054,535772.0
2016-07-11 15:25:00,24.29,24.29,24.27,24.27,832664.0,22.2054,22.2054,22.1871,22.1871,832664.0
2016-07-11 15:30:00,24.27,24.27,24.25,24.25,1414624.0,22.1871,22.1871,22.1689,22.1689,1414624.0
2016-07-11 15:35:00,24.25,24.27,24.24,24.27,1508624.0,22.1689,22.1871,22.1597,22.1871,1508624.0
2016-07-11 15:40:00,24.27,24.28,24.25,24.25,1195304.0,22.1871,22.1963,22.1689,22.1689,1195304.0
2016-07-11 15:45:00,24.25,24.26,24.24,24.25,1136904.0,22.1689,22.178,22.1597,22.1689,1136904.0
2016-07-11 15:50:00,24.25,24.26,24.25,24.26,1935576.0,22.1689,22.178,22.1689,22.178,1935576.0
2016-07-11 15:55:00,24.26,24.26,24.23,24.25,3336068.0,22.178,22.178,22.1506,22.1689,3336068.0
2016-07-12 09:30:00,24.3,24.38,24.28,24.33,4580748.0,22.2146,22.2877,22.1963,22.242,4580748.0
2016-07-12 09:35:00,24.33,24.38,24.33,24.34,2405144.0,22.242,22.2877,22.242,22.2511,2405144.0
2016-07-12 09:40:00,24.35,24.43,24.34,24.4,3292300.0,22.2603,22.3334,22.2511,22.306,3292300.0
2016-07-12 09:45:00,24.4,24.43,24.38,24.39,2252968.0,22.306,22.3334,22.2877,22.2968,2252968.0
2016-07-12 09:50:00,24.39,24.42,24.39,24.41,1746816.0,22.2968,22.3243,22.2968,22.3151,1746816.0
2016-07-12 09:55:00,24.41,24.42,24.38,24.39,1798976.0,22.3151,22.3243,22.2877,22.2968,1798976.0
2016-07-12 10:00:00,24.39,24.41,24.39,24.39,1238404.0,22.2968,22.3151,22.2968,22.2968,1238404.0
2016-07-12 10:05:00,24.39,24.41,24.33,24.34,1837184.0,22.2968,22.3151,22.242,22.2511,1837184.0
2016-07-12 10:10:00,24.34,24.34,24.32,24.34,1805904.0,22.2511,22.2511,22.2328,22.2511,1805904.0
2016-07-12 10:15:00,24.34,24.36,24.33,24.34,1240944.0,22.2511,22.2694,22.242,22.2511,1240944.0
2016-07-12 10:20:00,24.34,24.36,24.33,24.34,1112728.0,22.2511,22.2694,22.242,22.2511,1112728.0
2016-07-12 10:25:00,24.34,24.35,24.33,24.34,1316256.0,22.2511,22.2603,22.242,22.2511,1316256.0
2016-07-12 10:30:00,24.34,24.35,24.34,24.35,1018784.0,22.2511,22.2603,22.2511,22.2603,1018784.0
2016-07-12 10:35:00,24.35,24.36,24.34,24.35,904280.0,22.2603,22.2694,22.2511,22.2603,904280.0
2016-07-12 10:40:00,24.35,24.36,24.34,24.35,1060516.0,22.2603,22.2694,22.2511,22.2603,1060516.0
2016-07-12 10:45:00,24.35,24.36,24.34,24.36,1166080.0,22.2603,22.2694,22.2511,22.2694,1166080.0
2016-07-12 10:50:00,24.35,24.36,24.35,24.36,871864.0,22.2603,22.2694,22.2603,22.2694,871864.0
2016-07-12 10:55:00,24.36,24.36,24.35,24.35,1073188.0,22.2694,22.2694,22.2603,22.2603,1073188.0
2016-07-12 11:00:00,24.35,24.35,24.33,24.33,687532.0,22.2603,22.2603,22.242,22.242,687532.0
2016-07-12 11:05:00,24.33,24.36,24.33,24.35,900312.0,22.242,22.2694,22.242,22.2603,900312.0
2016-07-12 11:10:00,24.35,24.35,24.34,24.34,691492.0,22.2603,22.2603,22.2511,22.2511,691492.0
2016-07-12 11:15:00,24.35,24.35,24.33,24.34,934152.0,22.2603,22.2603,22.242,22.2511,934152.0
2016-07-12 11:20:00,24.33,24.34,24.32,24.32,985676.0,22.242,22.2511,22.2328,22.2328,985676.0
2016-07-12 11:25:00,24.32,24.36,24.32,24.36,1034512.0,22.2328,22.2694,22.2328,22.2694,1034512.0
2016-07-12 11:30:00,24.36,24.37,24.35,24.36,823432.0,22.2694,22.2786,22.2603,22.2694,823432.0
2016-07-12 11:35:00,24.36,24.36,24.35,24.36,681456.0,22.2694,22.2694,22.2603,22.2694,681456.0
2016-07-12 11:40:00,24.36,24.37,24.35,24.36,1023436.0,22.2694,22.2786,22.2603,22.2694,1023436.0
2016-07-12 11:45:00,24.36,24.36,24.35,24.36,591712.0,22.2694,22.2694,22.2603,22.2694,591712.0
2016-07-12 11:50:00,24.36,24.36,24.34,24.34,430952.0,22.2694,22.2694,22.2511,22.2511,430952.0
2016-07-12 11:55:00,24.35,24.37,24.34,24.36,602368.0,22.2603,22.2786,22.2511,22.2694,602368.0
2016-07-12 12:00:00,24.36,24.38,24.36,24.36,729928.0,22.2694,22.2877,22.2694,22.2694,729928.0
2016-07-12 12:05:00,24.36,24.37,24.36,24.36,444408.0,22.2694,22.2786,22.2694,22.2694,444408.0
2016-07-12 12:10:00,24.36,24.37,24.36,24.37,390824.0,22.2694,22.2786,22.2694,22.2786,390824.0
2016-07-12 12:15:00,24.37,24.38,24.36,24.37,962996.0,22.2786,22.2877,22.2694,22.2786,962996.0
2016-07-12 12:20:00,24.37,24.38,24.37,24.38,410676.0,22.2786,22.2877,22.2786,22.2877,410676.0
2016-07-12 12:25:00,24.38,24.38,24.37,24.38,781928.0,22.2877,22.2877,22.2786,22.2877,781928.0
2016-07-12 12:30:00,24.38,24.38,24.37,24.37,639484.0,22.2877,22.2877,22.2786,22.2786,639484.0
2016-07-12 12:35:00,24.37,24.38,24.36,24.36,581388.0,22.2786,22.2877,22.2694,22.2694,581388.0
2016-07-12 12:40:00,24.36,24.38,24.36,24.36,741468.0,22.2694,22.2877,22.2694,22.2694,741468.0
2016-07-12 12:45:00,24.36,24.37,24.35,24.36,707124.0,22.2694,22.2786,22.2603,22.2694,707124.0
2016-07-12 12:50:00,24.36,24.37,24.36,24.36,473652.0,22.2694,22.2786,22.2694,22.2694,473652.0
2016-07-12 12:55:00,24.36,24.36,24.35,24.35,469108.0,22.2694,22.2694,22.2603,22.2603,469108.0
2016-07-12 13:00:00,24.35,24.36,24.35,24.35,623660.0,22.2603,22.2694,22.2603,22.2603,623660.0
2016-07-12 13:05:00,24.35,24.36,24.34,24.34,557208.0,22.2603,22.2694,22.2511,22.2511,557208.0
2016-07-12 13:10:00,24.34,24.35,24.33,24.34,658092.0,22.2511,22.2603,22.242,22.2511,658092.0
2016-07-12 13:15:00,24.34,24.34,24.33,24.34,551468.0,22.2511,22.2511,22.242,22.2511,551468.0
2016-07-12 13:20:00,24.34,24.34,24.33,24.33,378596.0,22.2511,22.2511,22.242,22.242,378596.0
2016-07-12 13:25:00,24.33,24.34,24.33,24.34,712612.0,22.242,22.2511,22.242,22.2511,712612.0
2016-07-12 13:30:00,24.34,24.36,24.34,24.35,561796.0,22.2511,22.2694,22.2511,22.2603,561796.0
2016-07-12 13:35:00,24.34,24.35,24.33,24.33,792332.0,22.2511,22.2603,22.242,22.242,792332.0
2016-07-12 13:40:00,24.34,24.36,24.33,24.35,802796.0,22.2511,22.2694,22.242,22.2603,802796.0
2016-07-12 13:45:00,24.35,24.35,24.33,24.34,533348.0,22.2603,22.2603,22.242,22.2511,533348.0
2016-07-12 13:50:00,24.34,24.35,24.33,24.33,551640.0,22.2511,22.2603,22.242,22.242,551640.0
2016-07-12 13:55:00,24.33,24.34,24.31,24.32,702960.0,22.242,22.2511,22.2237,22.2328,702960.0
2016-07-12 14:00:00,24.32,24.33,24.31,24.33,747016.0,22.2328,22.242,22.2237,22.242,747016.0
2016-07-12 14:05:00,24.32,24.34,24.32,24.33,626616.0,22.2328,22.2511,22.2328,22.242,626616.0
2016-07-12 14:10:00,24.34,24.36,24.33,24.36,989448.0,22.2511,22.2694,22.242,22.2694,989448.0
2016-07-12 14:15:00,24.36,24.36,24.35,24.36,842772.0,22.2694,22.2694,22.2603,22.2694,842772.0
2016-07-12 14:20:00,24.36,24.37,24.36,24.37,790132.0,22.2694,22.2786,22.2694,22.2786,790132.0
2016-07-12 14:25:00,24.36,24.37,24.36,24.36,651596.0,22.2694,22.2786,22.2694,22.2694,651596.0
2016-07-12 14:30:00,24.36,24.37,24.34,24.34,948136.0,22.2694,22.2786,22.2511,22.2511,948136.0
2016-07-12 14:35:00,24.34,24.35,24.34,24.35,496396.0,22.2511,22.2603,22.2511,22.2603,496396.0
2016-07-12 14:40:00,24.35,24.37,24.35,24.36,758056.0,22.2603,22.2786,22.2603,22.2694,758056.0
2016-07-12 14:45:00,24.36,24.36,24.35,24.36,443956.0,22.2694,22.2694,22.2603,22.2694,443956.0
2016-07-12 14:50:00,24.36,24.37,24.34,24.35,890932.0,22.2694,22.2786,22.2511,22.2603,890932.0
2016-07-12 14:55:00,24.34,24.36,24.34,24.34,828476.0,22.2511,22.2694,22.2511,22.2511,828476.0
2016-07-12 15:00:00,24.34,24.36,24.34,24.35,809988.0,22.2511,22.2694,22.2511,22.2603,809988.0
2016-07-12 15:05:00,24.34,24.36,24.34,24.36,701312.0,22.2511,22.2694,22.2511,22.2694,701312.0
2016-07-12 15:10:00,24.36,24.37,24.34,24.35,880276.0,22.2694,22.2786,22.2511,22.2603,880276.0
2016-07-12 15:15:00,24.35,24.35,24.31,24.32,1053672.0,22.2603,22.2603,22.2237,22.2328,1053672.0
2016-07-12 15:20:00,24.32,24.32,24.3,24.31,1376392.0,22.2328,22.2328,22.2146,22.2237,1376392.0
2016-07-12 15:25:00,24.31,24.33,24.31,24.32,888392.0,22.2237,22.242,22.2237,22.2328,888392.0
2016-07-12 15:30:00,24.32,24.35,24.32,24.34,1088920.0,22.2328,22.2603,22.2328,22.2511,1088920.0
2016-07-12 15:35:00,24.34,24.35,24.34,24.34,1288828.0,22.2511,22.2603,22.2511,22.2511,1288828.0
2016-07-12 15:40:00,24.35,24.35,24.32,24.32,887520.0,22.2603,22.2603,22.2328,22.2328,887520.0
2016-07-12 15:45:00,24.32,24.33,24.31,24.33,1526636.0,22.2328,22.242,22.2237,22.242,1526636.0
2016-07-12 15:50:00,24.33,24.34,24.32,24.34,2498804.0,22.242,22.2511,22.2328,22.2511,2498804.0
2016-07-12 15:55:00,24.34,24.36,24.33,24.36,4511104.0,22.2511,22.2694,22.242,22.2694,4511104.0
2016-07-13 09:30:00,24.35,24.42,24.33,24.35,4020252.0,22.2603,22.3243,22.242,22.2603,4020252.0
2016-07-13 09:35:00,24.35,24.4,24.34,24.35,2636744.0,22.2603,22.306,22.2511,22.2603,2636744.0
2016-07-13 09:40:00,24.35,24.38,24.32,24.36,2442980.0,22.2603,22.2877,22.2328,22.2694,2442980.0
2016-07-13 09:45:00,24.36,24.38,24.32,24.33,1875352.0,22.2694,22.2877,22.2328,22.242,1875352.0
2016-07-13 09:50:00,24.33,24.35,24.3,24.32,2213656.0,22.242,22.2603,22.2146,22.2328,2213656.0
2016-07-13 09:55:00,24.32,24.33,24.3,24.32,1506320.0,22.2328,22.242,22.2146,22.2328,1506320.0
2016-07-13 10:00:00,24.32,24.35,24.3,24.31,1735916.0,22.2328,22.2603,22.2146,22.2237,1735916.0
2016-07-13 10:05:00,24.31,24.33,24.3,24.33,1239860.0,22.2237,22.242,22.2146,22.242,1239860.0
2016-07-13 10:10:00,24.33,24.35,24.32,24.35,1273208.0,22.242,22.2603,22.2328,22.2603,1273208.0
2016-07-13 10:15:00,24.35,24.35,24.33,24.34,1149148.0,22.2603,22.2603,22.242,22.2511,1149148.0
2016-07-13 10:20:00,24.34,24.34,24.32,24.32,1124504.0,22.2511,22.2511,22.2328,22.2328,1124504.0
2016-07-13 10:25:00,24.32,24.33,24.3,24.33,1200924.0,22.2328,22.242,22.2146,22.242,1200924.0
2016-07-13 10:30:00,24.33,24.35,24.31,24.34,1306768.0,22.242,22.2603,22.2237,22.2511,1306768.0
2016-07-13 10:35:00,24.34,24.35,24.33,24.34,1009276.0,22.2511,22.2603,22.242,22.2511,1009276.0
2016-07-13 10:40:00,24.34,24.37,24.34,24.37,999640.0,22.2511,22.2786,22.2511,22.2786,999640.0
2016-07-13 10:45:00,24.37,24.37,24.34,24.36,800096.0,22.2786,22.2786,22.2511,22.2694,800096.0
2016-07-13 10:50:00,24.35,24.36,24.35,24.35,687836.0,22.2603,22.2694,22.2603,22.2603,687836.0
2016-07-13 10:55:00,24.35,24.35,24.33,24.34,858096.0,22.2603,22.2603,22.242,22.2511,858096.0
2016-07-13 11:00:00,24.34,24.36,24.33,24.35,939308.0,22.2511,22.2694,22.242,22.2603,939308.0
2016-07-13 11:05:00,24.35,24.36,24.32,24.33,1185892.0,22.2603,22.2694,22.2328,22.242,1185892.0
2016-07-13 11:10:00,24.34,24.34,24.32,24.32,764988.0,22.2511,22.2511,22.2328,22.2328,764988.0
2016-07-13 11:15:00,24.32,24.32,24.3,24.3,989024.0,22.2328,22.2328,22.2146,22.2146,989024.0
2016-07-13 11:20:00,24.3,24.33,24.3,24.31,672304.0,22.2146,22.242,22.2146,22.2237,672304.0
2016-07-13 11:25:00,24.31,24.31,24.27,24.3,1639564.0,22.2237,22.2237,22.1871,22.2146,1639564.0
2016-07-13 11:30:00,24.3,24.3,24.28,24.28,1086488.0,22.2146,22.2146,22.1963,22.1963,1086488.0
2016-07-13 11:35:00,24.28,24.3,24.28,24.29,730292.0,22.1963,22.2146,22.1963,22.2054,730292.0
2016-07-13 11:40:00,24.29,24.31,24.29,24.29,524064.0,22.2054,22.2237,22.2054,22.2054,524064.0
2016-07-13 11:45:00,24.3,24.3,24.27,24.28,787128.0,22.2146,22.2146,22.1871,22.1963,787128.0
2016-07-13 11:50:00,24.28,24.29,24.26,24.29,894644.0,22.1963,22.2054,22.178,22.2054,894644.0
2016-07-13 11:55:00,24.29,24.29,24.26,24.27,565124.0,22.2054,22.2054,22.178,22.1871,565124.0
2016-07-13 12:00:00,24.27,24.29,24.27,24.28,660176.0,22.1871,22.2054,22.1871,22.1963,660176.0
2016-07-13 12:05:00,24.28,24.29,24.27,24.28,661052.0,22.1963,22.2054,22.1871,22.1963,661052.0
2016-07-13 12:10:00,24.28,24.29,24.26,24.26,536096.0,22.1963,22.2054,22.178,22.178,536096.0
2016-07-13 12:15:00,24.26,24.27,24.23,24.25,1761816.0,22.178,22.1871,22.1506,22.1689,1761816.0
2016-07-13 12:20:00,24.25,24.26,24.24,24.25,641688.0,22.1689,22.178,22.1597,22.1689,641688.0
2016-07-13 12:25:00,24.25,24.26,24.24,24.25,854812.0,22.1689,22.178,22.1597,22.1689,854812.0
2016-07-13 12:30:00,24.25,24.26,24.24,24.26,694228.0,22.1689,22.178,22.1597,22.178,694228.0
2016-07-13 12:35:00,24.26,24.28,24.25,24.28,514456.0,22.178,22.1963,22.1689,22.1963,514456.0
2016-07-13 12:40:00,24.27,24.29,24.27,24.29,736348.0,22.1871,22.2054,22.1871,22.2054,736348.0
2016-07-13 12:45:00,24.29,24.3,24.28,24.29,701552.0,22.2054,22.2146,22.1963,22.2054,701552.0
2016-07-13 12:50:00,24.29,24.29,24.28,24.28,463684.0,22.2054,22.2054,22.1963,22.1963,463684.0
2016-07-13 12:55:00,24.28,24.29,24.27,24.29,416496.0,22.1963,22.2054,22.1871,22.2054,416496.0
2016-07-13 13:00:00,24.28,24.29,24.28,24.29,679248.0,22.1963,22.2054,22.1963,22.2054,679248.0
2016-07-13 13:05:00,24.29,24.3,24.28,24.3,589572.0,22.2054,22.2146,22.1963,22.2146,589572.0
2016-07-13 13:10:00,24.3,24.31,24.29,24.31,564964.0,22.2146,22.2237,22.2054,22.2237,564964.0
2016-07-13 13:15:00,24.31,24.32,24.3,24.31,488772.0,22.2237,22.2328,22.2146,22.2237,488772.0
2016-07-13 13:20:00,24.31,24.31,24.3,24.3,400384.0,22.2237,22.2237,22.2146,22.2146,400384.0
2016-07-13 13:25:00,24.3,24.3,24.27,24.27,881488.0,22.2146,22.2146,22.1871,22.1871,881488.0
2016-07-13 13:30:00,24.27,24.3,24.26,24.3,671580.0,22.1871,22.2146,22.178,22.2146,671580.0
2016-07-13 13:35:00,24.29,24.3,24.29,24.3,515420.0,22.2054,22.2146,22.2054,22.2146,515420.0
2016-07-13 13:40:00,24.3,24.3,24.29,24.29,607696.0,22.2146,22.2146,22.2054,22.2054,607696.0
2016-07-13 13:45:00,24.3,24.32,24.29,24.31,823704.0,22.2146,22.2328,22.2054,22.2237,823704.0
2016-07-13 13:50:00,24.32,24.32,24.29,24.3,623636.0,22.2328,22.2328,22.2054,22.2146,623636.0
2016-07-13 13:55:00,24.3,24.31,24.29,24.29,458744.0,22.2146,22.2237,22.2054,22.2054,458744.0
2016-07-13 14:00:00,24.29,24.29,24.28,24.29,599520.0,22.2054,22.2054,22.1963,22.2054,599520.0
2016-07-13 14:05:00,24.29,24.31,24.28,24.31,773152.0,22.2054,22.2237,22.1963,22.2237,773152.0
2016-07-13 14:10:00,24.31,24.32,24.31,24.31,888008.0,22.2237,22.2328,22.2237,22.2237,888008.0
2016-07-13 14:15:00,24.31,24.32,24.3,24.31,535236.0,22.2237,22.2328,22.2146,22.2237,535236.0
2016-07-13 14:20:00,24.31,24.31,24.29,24.29,845112.0,22.2237,22.2237,22.2054,22.2054,845112.0
2016-07-13 14:25:00,24.29,24.32,24.29,24.32,754136.0,22.2054,22.2328,22.2054,22.2328,754136.0
2016-07-13 14:30:00,24.32,24.32,24.3,24.31,607264.0,22.2328,22.2328,22.2146,22.2237,607264.0
2016-07-13 14:35:00,24.31,24.32,24.29,24.29,848412.0,22.2237,22.2328,22.2054,22.2054,848412.0
2016-07-13 14:40:00,24.29,24.29,24.27,24.29,769804.0,22.2054,22.2054,22.1871,22.2054,769804.0
2016-07-13 14:45:00,24.29,24.29,24.26,24.28,1033816.0,22.2054,22.2054,22.178,22.1963,1033816.0
2016-07-13 14:50:00,24.28,24.28,24.24,24.25,1233348.0,22.1963,22.1963,22.1597,22.1689,1233348.0
2016-07-13 14:55:00,24.25,24.25,24.24,24.25,886068.0,22.1689,22.1689,22.1597,22.1689,886068.0
2016-07-13 15:00:00,24.25,24.26,24.24,24.26,913224.0,22.1689,22.178,22.1597,22.178,913224.0
2016-07-13 15:05:00,24.26,24.26,24.22,24.23,1899468.0,22.178,22.178,22.1414,22.1506,1899468.0
2016-07-13 15:10:00,24.23,24.23,24.22,24.22,1206172.0,22.1506,22.1506,22.1414,22.1414,1206172.0
2016-07-13 15:15:00,24.22,24.23,24.22,24.23,997608.0,22.1414,22.1506,22.1414,22.1506,997608.0
2016-07-13 15:20:00,24.22,24.24,24.21,24.24,1369512.0,22.1414,22.1597,22.1323,22.1597,1369512.0
2016-07-13 15:25:00,24.24,24.25,24.23,24.25,818640.0,22.1597,22.1689,22.1506,22.1689,818640.0
2016-07-13 15:30:00,24.25,24.27,24.25,24.27,1338964.0,22.1689,22.1871,22.1689,22.1871,1338964.0
2016-07-13 15:35:00,24.27,24.27,24.25,24.26,1229224.0,22.1871,22.1871,22.1689,22.178,1229224.0
2016-07-13 15:40:00,24.26,24.28,24.25,24.27,1044024.0,22.178,22.1963,22.1689,22.1871,1044024.0
2016-07-13 15:45:00,24.27,24.27,24.24,24.24,1299600.0,22.1871,22.1871,22.1597,22.1597,1299600.0
2016-07-13 15:50:00,24.24,24.25,24.23,24.23,1500932.0,22.1597,22.1689,22.1506,22.1506,1500932.0
2016-07-13 15:55:00,24.23,24.24,24.21,24.22,3351052.0,22.1506,22.1597,22.1323,22.1414,3351052.0
2016-07-14 09:30:00,24.34,24.38,24.33,24.35,3679236.0,22.2511,22.2877,22.242,22.2603,3679236.0
2016-07-14 09:35:00,24.34,24.4,24.34,24.39,3886324.0,22.2511,22.306,22.2511,22.2968,3886324.0
2016-07-14 09:40:00,24.4,24.41,24.38,24.39,4365880.0,22.306,22.3151,22.2877,22.2968,4365880.0
2016-07-14 09:45:00,24.4,24.43,24.39,24.42,3234084.0,22.306,22.3334,22.2968,22.3243,3234084.0
2016-07-14 09:50:00,24.42,24.45,24.41,24.42,2705204.0,22.3243,22.3517,22.3151,22.3243,2705204.0
2016-07-14 09:55:00,24.42,24.43,24.41,24.42,1977604.0,22.3243,22.3334,22.3151,22.3243,1977604.0
2016-07-14 10:00:00,24.42,24.45,24.42,24.45,1766364.0,22.3243,22.3517,22.3243,22.3517,1766364.0
2016-07-14 10:05:00,24.45,24.49,24.45,24.49,2366852.0,22.3517,22.3883,22.3517,22.3883,2366852.0
2016-07-14 10:10:00,24.49,24.5,24.47,24.5,2043216.0,22.3883,22.3974,22.37,22.3974,2043216.0
2016-07-14 10:15:00,24.49,24.54,24.49,24.54,4858056.0,22.3883,22.434,22.3883,22.434,4858056.0
2016-07-14 10:20:00,24.54,24.59,24.53,24.58,3717468.0,22.434,22.4797,22.4248,22.4705,3717468.0
2016-07-14 10:25:00,24.58,24.59,24.56,24.58,3266928.0,22.4705,22.4797,22.4523,22.4705,3266928.0
2016-07-14 10:30:00,24.58,24.62,24.57,24.61,3580572.0,22.4705,22.5071,22.4614,22.498,3580572.0
2016-07-14 10:35:00,24.61,24.65,24.61,24.64,3583240.0,22.498,22.5345,22.498,22.5254,3583240.0
2016-07-14 10:40:00,24.64,24.64,24.61,24.62,3334360.0,22.5254,22.5254,22.498,22.5071,3334360.0
2016-07-14 10:45:00,24.62,24.63,24.59,24.6,2063128.0,22.5071,22.5162,22.4797,22.4888,2063128.0
2016-07-14 10:50:00,24.6,24.6,24.58,24.6,1783624.0,22.4888,22.4888,22.4705,22.4888,1783624.0
2016-07-14 10:55:00,24.6,24.62,24.6,24.6,1550564.0,22.4888,22.5071,22.4888,22.4888,1550564.0
2016-07-14 11:00:00,24.6,24.61,24.6,24.61,1839160.0,22.4888,22.498,22.4888,22.498,1839160.0
2016-07-14 11:05:00,24.61,24.63,24.61,24.63,1664708.0,22.498,22.5162,22.498,22.5162,1664708.0
2016-07-14 11:10:00,24.63,24.64,24.63,24.63,1383440.0,22.5162,22.5254,22.5162,22.5162,1383440.0
2016-07-14 11:15:00,24.63,24.63,24.61,24.62,1370548.0,22.5162,22.5162,22.498,22.5071,1370548.0
2016-07-14 11:20:00,24.62,24.63,24.6,24.6,1089324.0,22.5071,22.5162,22.4888,22.4888,1089324.0
2016-07-14 11:25:00,24.6,24.62,24.6,24.62,889480.0,22.4888,22.5071,22.4888,22.5071,889480.0
2016-07-14 11:30:00,24.62,24.62,24.59,24.6,1317408.0,22.5071,22.5071,22.4797,22.4888,1317408.0
2016-07-14 11:35:00,24.6,24.61,24.59,24.61,1224768.0,22.4888,22.498,22.4797,22.498,1224768.0
2016-07-14 11:40:00,24.61,24.62,24.6,24.62,1218696.0,22.498,22.5071,22.4888,22.5071,1218696.0
2016-07-14 11:45:00,24.62,24.63,24.61,24.62,1454480.0,22.5071,22.5162,22.498,22.5071,1454480.0
2016-07-14 11:50:00,24.62,24.64,24.61,24.61,1099132.0,22.5071,22.5254,22.498,22.498,1099132.0
2016-07-14 11:55:00,24.61,24.62,24.6,24.6,914824.0,22.498,22.5071,22.4888,22.4888,914824.0
2016-07-14 12:00:00,24.61,24.62,24.6,24.61,942516.0,22.498,22.5071,22.4888,22.498,942516.0
2016-07-14 12:05:00,24.61,24.62,24.61,24.61,689444.0,22.498,22.5071,22.498,22.498,689444.0
2016-07-14 12:10:00,24.61,24.61,24.58,24.59,1114088.0,22.498,22.498,22.4705,22.4797,1114088.0
2016-07-14 12:15:00,24.59,24.61,24.59,24.6,1609324.0,22.4797,22.498,22.4797,22.4888,1609324.0
2016-07-14 12:20:00,24.6,24.61,24.59,24.59,657376.0,22.4888,22.498,22.4797,22.4797,657376.0
2016-07-14 12:25:00,24.59,24.6,24.59,24.6,835848.0,22.4797,22.4888,22.4797,22.4888,835848.0
2016-07-14 12:30:00,24.6,24.61,24.6,24.61,964916.0,22.4888,22.498,22.4888,22.498,964916.0
2016-07-14 12:35:00,24.61,24.62,24.6,24.62,1055580.0,22.498,22.5071,22.4888,22.5071,1055580.0
2016-07-14 12:40:00,24.62,24.66,24.61,24.66,1412244.0,22.5071,22.5437,22.498,22.5437,1412244.0
2016-07-14 12:45:00,24.65,24.66,24.64,24.65,910064.0,22.5345,22.5437,22.5254,22.5345,910064.0
2016-07-14 12:50:00,24.65,24.65,24.63,24.64,963272.0,22.5345,22.5345,22.5162,22.5254,963272.0
2016-07-14 12:55:00,24.64,24.64,24.6,24.61,1173344.0,22.5254,22.5254,22.4888,22.498,1173344.0
2016-07-14 13:00:00,24.61,24.62,24.6,24.6,814184.0,22.498,22.5071,22.4888,22.4888,814184.0
2016-07-14 13:05:00,24.6,24.61,24.59,24.6,961376.0,22.4888,22.498,22.4797,22.4888,961376.0
2016-07-14 13:10:00,24.6,24.61,24.58,24.58,1085320.0,22.4888,22.498,22.4705,22.4705,1085320.0
2016-07-14 13:15:00,24.59,24.59,24.55,24.58,1647468.0,22.4797,22.4797,22.4431,22.4705,1647468.0
2016-07-14 13:20:00,24.58,24.6,24.57,24.58,755736.0,22.4705,22.4888,22.4614,22.4705,755736.0
2016-07-14 13:25:00,24.58,24.59,24.58,24.58,632328.0,22.4705,22.4797,22.4705,22.4705,632328.0
2016-07-14 13:30:00,24.58,24.61,24.58,24.6,824316.0,22.4705,22.498,22.4705,22.4888,824316.0
2016-07-14 13:35:00,24.6,24.61,24.59,24.6,791344.0,22.4888,22.498,22.4797,22.4888,791344.0
2016-07-14 13:40:00,24.6,24.63,24.6,24.62,879780.0,22.4888,22.5162,22.4888,22.5071,879780.0
2016-07-14 13:45:00,24.62,24.62,24.61,24.61,675488.0,22.5071,22.5071,22.498,22.498,675488.0
2016-07-14 13:50:00,24.61,24.62,24.59,24.59,871152.0,22.498,22.5071,22.4797,22.4797,871152.0
2016-07-14 13:55:00,24.59,24.61,24.57,24.61,1242292.0,22.4797,22.498,22.4614,22.498,1242292.0
2016-07-14 14:00:00,24.61,24.61,24.59,24.6,1175044.0,22.498,22.498,22.4797,22.4888,1175044.0
2016-07-14 14:05:00,24.6,24.61,24.59,24.6,1171280.0,22.4888,22.498,22.4797,22.4888,1171280.0
2016-07-14 14:10:00,24.6,24.65,24.59,24.64,2406048.0,22.4888,22.5345,22.4797,22.5254,2406048.0
2016-07-14 14:15:00,24.64,24.67,24.64,24.67,2235732.0,22.5254,22.5528,22.5254,22.5528,2235732.0
2016-07-14 14:20:00,24.66,24.68,24.64,24.67,2628592.0,22.5437,22.562,22.5254,22.5528,2628592.0
2016-07-14 14:25:00,24.68,24.68,24.67,24.68,825572.0,22.562,22.562,22.5528,22.562,825572.0
2016-07-14 14:30:00,24.67,24.68,24.65,24.65,1183520.0,22.5528,22.562,22.5345,22.5345,1183520.0
2016-07-14 14:35:00,24.66,24.68,24.65,24.68,1183408.0,22.5437,22.562,22.5345,22.562,1183408.0
2016-07-14 14:40:00,24.68,24.72,24.68,24.7,2461792.0,22.562,22.5985,22.562,22.5802,2461792.0
2016-07-14 14:45:00,24.7,24.71,24.68,24.7,875008.0,22.5802,22.5894,22.562,22.5802,875008.0
2016-07-14 14:50:00,24.7,24.71,24.69,24.7,922432.0,22.5802,22.5894,22.5711,22.5802,922432.0
2016-07-14 14:55:00,24.7,24.71,24.69,24.7,937456.0,22.5802,22.5894,22.5711,22.5802,937456.0
2016-07-14 15:00:00,24.7,24.7,24.68,24.69,1186332.0,22.5802,22.5802,22.562,22.5711,1186332.0
2016-07-14 15:05:00,24.69,24.72,24.69,24.72,2025864.0,22.5711,22.5985,22.5711,22.5985,2025864.0
2016-07-14 15:10:00,24.72,24.75,24.71,24.74,2214268.0,22.5985,22.6259,22.5894,22.6168,2214268.0
2016-07-14 15:15:00,24.74,24.75,24.73,24.73,1764580.0,22.6168,22.6259,22.6077,22.6077,1764580.0
2016-07-14 15:20:00,24.73,24.74,24.7,24.72,1614884.0,22.6077,22.6168,22.5802,22.5985,1614884.0
2016-07-14 15:25:00,24.72,24.73,24.71,24.71,1208360.0,22.5985,22.6077,22.5894,22.5894,1208360.0
2016-07-14 15:30:00,24.71,24.72,24.7,24.71,1074844.0,22.5894,22.5985,22.5802,22.5894,1074844.0
2016-07-14 15:35:00,24.71,24.72,24.71,24.71,1337580.0,22.5894,22.5985,22.5894,22.5894,1337580.0
2016-07-14 15:40:00,24.71,24.72,24.7,24.7,1619896.0,22.5894,22.5985,22.5802,22.5802,1619896.0
2016-07-14 15:45:00,24.7,24.73,24.7,24.73,2650096.0,22.5802,22.6077,22.5802,22.6077,2650096.0
2016-07-14 15:50:00,24.73,24.73,24.72,24.73,2609968.0,22.6077,22.6077,22.5985,22.6077,2609968.0
2016-07-14 15:55:00,24.73,24.74,24.69,24.7,6014028.0,22.6077,22.6168,22.5711,22.5802,6014028.0
2016-07-15 09:30:00,24.73,24.83,24.73,24.8,15964412.0,22.6077,22.6991,22.6077,22.6717,15964412.0
2016-07-15 09:35:00,24.79,24.81,24.73,24.73,3152564.0,22.6625,22.6808,22.6077,22.6077,3152564.0
2016-07-15 09:40:00,24.73,24.74,24.68,24.7,2849568.0,22.6077,22.6168,22.562,22.5802,2849568.0
2016-07-15 09:45:00,24.7,24.75,24.7,24.73,2529552.0,22.5802,22.6259,22.5802,22.6077,2529552.0
2016-07-15 09:50:00,24.73,24.8,24.73,24.73,2444116.0,22.6077,22.6717,22.6077,22.6077,2444116.0
2016-07-15 09:55:00,24.74,24.76,24.72,24.74,2017684.0,22.6168,22.6351,22.5985,22.6168,2017684.0
2016-07-15 10:00:00,24.74,24.74,24.7,24.71,2129852.0,22.6168,22.6168,22.5802,22.5894,2129852.0
2016-07-15 10:05:00,24.71,24.72,24.7,24.72,1255112.0,22.5894,22.5985,22.5802,22.5985,1255112.0
2016-07-15 10:10:00,24.72,24.73,24.69,24.72,1494392.0,22.5985,22.6077,22.5711,22.5985,1494392.0
2016-07-15 10:15:00,24.72,24.74,24.71,24.72,1501020.0,22.5985,22.6168,22.5894,22.5985,1501020.0
2016-07-15 10:20:00,24.72,24.75,24.72,24.73,1577568.0,22.5985,22.6259,22.5985,22.6077,1577568.0
2016-07-15 10:25:00,24.73,24.75,24.73,24.74,1133624.0,22.6077,22.6259,22.6077,22.6168,1133624.0
2016-07-15 10:30:00,24.74,24.74,24.71,24.72,1139880.0,22.6168,22.6168,22.5894,22.5985,1139880.0
2016-07-15 10:35:00,24.73,24.73,24.71,24.72,830288.0,22.6077,22.6077,22.5894,22.5985,830288.0
2016-07-15 10:40:00,24.71,24.73,24.71,24.72,821340.0,22.5894,22.6077,22.5894,22.5985,821340.0
2016-07-15 10:45:00,24.72,24.73,24.71,24.73,741524.0,22.5985,22.6077,22.5894,22.6077,741524.0
2016-07-15 10:50:00,24.72,24.74,24.72,24.73,938612.0,22.5985,22.6168,22.5985,22.6077,938612.0
2016-07-15 10:55:00,24.73,24.73,24.72,24.73,848316.0,22.6077,22.6077,22.5985,22.6077,848316.0
2016-07-15 11:00:00,24.73,24.75,24.72,24.72,1028520.0,22.6077,22.6259,22.5985,22.5985,1028520.0
2016-07-15 11:05:00,24.72,24.74,24.71,24.74,1066816.0,22.5985,22.6168,22.5894,22.6168,1066816.0
2016-07-15 11:10:00,24.73,24.74,24.72,24.74,716716.0,22.6077,22.6168,22.5985,22.6168,716716.0
2016-07-15 11:15:00,24.74,24.74,24.72,24.72,1041820.0,22.6168,22.6168,22.5985,22.5985,1041820.0
2016-07-15 11:20:00,24.72,24.73,24.71,24.73,910172.0,22.5985,22.6077,22.5894,22.6077,910172.0
2016-07-15 11:25:00,24.73,24.75,24.72,24.74,1330764.0,22.6077,22.6259,22.5985,22.6168,1330764.0
2016-07-15 11:30:00,24.74,24.75,24.73,24.74,744460.0,22.6168,22.6259,22.6077,22.6168,744460.0
2016-07-15 11:35:00,24.74,24.74,24.72,24.72,636452.0,22.6168,22.6168,22.5985,22.5985,636452.0
2016-07-15 11:40:00,24.73,24.73,24.7,24.71,1065640.0,22.6077,22.6077,22.5802,22.5894,1065640.0
2016-07-15 11:45:00,24.72,24.72,24.69,24.7,1088608.0,22.5985,22.5985,22.5711,22.5802,1088608.0
2016-07-15 11:50:00,24.7,24.71,24.65,24.67,1516984.0,22.5802,22.5894,22.5345,22.5528,1516984.0
2016-07-15 11:55:00,24.67,24.67,24.65,24.66,954500.0,22.5528,22.5528,22.5345,22.5437,954500.0
2016-07-15 12:00:00,24.66,24.68,24.66,24.68,668228.0,22.5437,22.562,22.5437,22.562,668228.0
2016-07-15 12:05:00,24.68,24.68,24.65,24.65,726192.0,22.562,22.562,22.5345,22.5345,726192.0
2016-07-15 12:10:00,24.66,24.66,24.64,24.64,994972.0,22.5437,22.5437,22.5254,22.5254,994972.0
2016-07-15 12:15:00,24.64,24.65,24.63,24.65,1164132.0,22.5254,22.5345,22.5162,22.5345,1164132.0
2016-07-15 12:20:00,24.64,24.68,24.64,24.67,1346036.0,22.5254,22.562,22.5254,22.5528,1346036.0
2016-07-15 12:25:00,24.67,24.69,24.67,24.68,1110036.0,22.5528,22.5711,22.5528,22.562,1110036.0
2016-07-15 12:30:00,24.68,24.68,24.66,24.67,745988.0,22.562,22.562,22.5437,22.5528,745988.0
2016-07-15 12:35:00,24.67,24.67,24.66,24.66,633536.0,22.5528,22.5528,22.5437,22.5437,633536.0
2016-07-15 12:40:00,24.66,24.68,24.66,24.67,579092.0,22.5437,22.562,22.5437,22.5528,579092.0
2016-07-15 12:45:00,24.67,24.67,24.66,24.67,537668.0,22.5528,22.5528,22.5437,22.5528,537668.0
2016-07-15 12:50:00,24.67,24.69,24.66,24.68,1083948.0,22.5528,22.5711,22.5437,22.562,1083948.0
2016-07-15 12:55:00,24.68,24.69,24.68,24.68,422312.0,22.562,22.5711,22.562,22.562,422312.0
2016-07-15 13:00:00,24.68,24.7,24.68,24.7,548460.0,22.562,22.5802,22.562,22.5802,548460.0
2016-07-15 13:05:00,24.69,24.7,24.69,24.69,542120.0,22.5711,22.5802,22.5711,22.5711,542120.0
2016-07-15 13:10:00,24.69,24.71,24.69,24.7,516144.0,22.5711,22.5894,22.5711,22.5802,516144.0
2016-07-15 13:15:00,24.7,24.71,24.69,24.71,586328.0,22.5802,22.5894,22.5711,22.5894,586328.0
2016-07-15 13:20:00,24.71,24.73,24.7,24.73,911184.0,22.5894,22.6077,22.5802,22.6077,911184.0
2016-07-15 13:25:00,24.73,24.74,24.71,24.72,1207980.0,22.6077,22.6168,22.5894,22.5985,1207980.0
2016-07-15 13:30:00,24.72,24.73,24.72,24.73,603832.0,22.5985,22.6077,22.5985,22.6077,603832.0
2016-07-15 13:35:00,24.73,24.73,24.72,24.73,508480.0,22.6077,22.6077,22.5985,22.6077,508480.0
2016-07-15 13:40:00,24.73,24.73,24.73,24.73,619992.0,22.6077,22.6077,22.6077,22.6077,619992.0
2016-07-15 13:45:00,24.73,24.73,24.72,24.73,577928.0,22.6077,22.6077,22.5985,22.6077,577928.0
2016-07-15 13:50:00,24.73,24.73,24.72,24.73,420152.0,22.6077,22.6077,22.5985,22.6077,420152.0
2016-07-15 13:55:00,24.73,24.73,24.72,24.73,585276.0,22.6077,22.6077,22.5985,22.6077,585276.0
2016-07-15 14:00:00,24.73,24.75,24.73,24.73,752688.0,22.6077,22.6259,22.6077,22.6077,752688.0
2016-07-15 14:05:00,24.74,24.74,24.72,24.73,481068.0,22.6168,22.6168,22.5985,22.6077,481068.0
2016-07-15 14:10:00,24.72,24.74,24.72,24.72,763424.0,22.5985,22.6168,22.5985,22.5985,763424.0
2016-07-15 14:15:00,24.72,24.72,24.7,24.71,464644.0,22.5985,22.5985,22.5802,22.5894,464644.0
2016-07-15 14:20:00,24.7,24.71,24.68,24.68,644668.0,22.5802,22.5894,22.562,22.562,644668.0
2016-07-15 14:25:00,24.68,24.69,24.67,24.67,656816.0,22.562,22.5711,22.5528,22.5528,656816.0
2016-07-15 14:30:00,24.67,24.68,24.67,24.67,765328.0,22.5528,22.562,22.5528,22.5528,765328.0
2016-07-15 14:35:00,24.67,24.67,24.65,24.67,1057748.0,22.5528,22.5528,22.5345,22.5528,1057748.0
2016-07-15 14:40:00,24.67,24.68,24.66,24.68,746320.0,22.5528,22.562,22.5437,22.562,746320.0
2016-07-15 14:45:00,24.68,24.7,24.68,24.7,1100688.0,22.562,22.5802,22.562,22.5802,1100688.0
2016-07-15 14:50:00,24.7,24.7,24.68,24.7,698780.0,22.5802,22.5802,22.562,22.5802,698780.0
2016-07-15 14:55:00,24.7,24.71,24.69,24.69,1072088.0,22.5802,22.5894,22.5711,22.5711,1072088.0
2016-07-15 15:00:00,24.69,24.72,24.69,24.71,1468940.0,22.5711,22.5985,22.5711,22.5894,1468940.0
2016-07-15 15:05:00,24.71,24.71,24.69,24.7,1242780.0,22.5894,22.5894,22.5711,22.5802,1242780.0
2016-07-15 15:10:00,24.7,24.7,24.67,24.68,1530236.0,22.5802,22.5802,22.5528,22.562,1530236.0
2016-07-15 15:15:00,24.68,24.7,24.68,24.69,905840.0,22.562,22.5802,22.562,22.5711,905840.0
2016-07-15 15:20:00,24.69,24.7,24.68,24.7,1663936.0,22.5711,22.5802,22.562,22.5802,1663936.0
2016-07-15 15:25:00,24.7,24.7,24.69,24.7,1574816.0,22.5802,22.5802,22.5711,22.5802,1574816.0
2016-07-15 15:30:00,24.7,24.7,24.7,24.7,1009920.0,22.5802,22.5802,22.5802,22.5802,1009920.0
2016-07-15 15:35:00,24.7,24.7,24.69,24.7,1423184.0,22.5802,22.5802,22.5711,22.5802,1423184.0
2016-07-15 15:40:00,24.7,24.7,24.68,24.68,831292.0,22.5802,22.5802,22.562,22.562,831292.0
2016-07-15 15:45:00,24.68,24.7,24.67,24.69,2209072.0,22.562,22.5802,22.5528,22.5711,2209072.0
2016-07-15 15:50:00,24.69,24.7,24.68,24.68,1462124.0,22.5711,22.5802,22.562,22.562,1462124.0
2016-07-15 15:55:00,24.68,24.7,24.68,24.69,3855412.0,22.562,22.5802,22.562,22.5711,3855412.0
2016-07-18 09:30:00,24.68,24.8,24.65,24.79,5597484.0,22.562,22.6717,22.5345,22.6625,5597484.0
2016-07-18 09:35:00,24.79,24.82,24.76,24.8,2953136.0,22.6625,22.6899,22.6351,22.6717,2953136.0
2016-07-18 09:40:00,24.8,24.82,24.78,24.82,2247976.0,22.6717,22.6899,22.6534,22.6899,2247976.0
2016-07-18 09:45:00,24.82,24.82,24.79,24.81,2478104.0,22.6899,22.6899,22.6625,22.6808,2478104.0
2016-07-18 09:50:00,24.81,24.83,24.8,24.81,2184112.0,22.6808,22.6991,22.6717,22.6808,2184112.0
2016-07-18 09:55:00,24.81,24.87,24.81,24.87,3377760.0,22.6808,22.7356,22.6808,22.7356,3377760.0
2016-07-18 10:00:00,24.87,24.93,24.87,24.89,3567736.0,22.7356,22.7905,22.7356,22.7539,3567736.0
2016-07-18 10:05:00,24.89,24.92,24.87,24.91,2388244.0,22.7539,22.7814,22.7356,22.7722,2388244.0
2016-07-18 10:10:00,24.91,24.95,24.91,24.94,2142028.0,22.7722,22.8088,22.7722,22.7996,2142028.0
2016-07-18 10:15:00,24.94,24.96,24.94,24.96,1981644.0,22.7996,22.8179,22.7996,22.8179,1981644.0
2016-07-18 10:20:00,24.96,24.97,24.93,24.95,2085276.0,22.8179,22.8271,22.7905,22.8088,2085276.0
2016-07-18 10:25:00,24.95,24.99,24.95,24.99,2093200.0,22.8088,22.8453,22.8088,22.8453,2093200.0
2016-07-18 10:30:00,24.99,25.0,24.98,24.99,3229140.0,22.8453,22.8545,22.8362,22.8453,3229140.0
2016-07-18 10:35:00,24.99,25.0,24.97,24.98,2116452.0,22.8453,22.8545,22.8271,22.8362,2116452.0
2016-07-18 10:40:00,24.99,24.99,24.96,24.97,1501648.0,22.8453,22.8453,22.8179,22.8271,1501648.0
2016-07-18 10:45:00,24.97,24.98,24.97,24.97,1167860.0,22.8271,22.8362,22.8271,22.8271,1167860.0
2016-07-18 10:50:00,24.98,25.0,24.97,25.0,2546588.0,22.8362,22.8545,22.8271,22.8545,2546588.0
2016-07-18 10:55:00,25.0,25.02,25.0,25.01,5727780.0,22.8545,22.8728,22.8545,22.8636,5727780.0
2016-07-18 11:00:00,25.0,25.02,25.0,25.01,1826764.0,22.8545,22.8728,22.8545,22.8636,1826764.0
2016-07-18 11:05:00,25.01,25.02,25.0,25.0,1246780.0,22.8636,22.8728,22.8545,22.8545,1246780.0
2016-07-18 11:10:00,25.0,25.03,25.0,25.02,1907728.0,22.8545,22.8819,22.8545,22.8728,1907728.0
2016-07-18 11:15:00,25.02,25.03,25.01,25.03,1971916.0,22.8728,22.8819,22.8636,22.8819,1971916.0
2016-07-18 11:20:00,25.03,25.03,25.0,25.0,1874932.0,22.8819,22.8819,22.8545,22.8545,1874932.0
2016-07-18 11:25:00,25.01,25.01,24.98,24.98,1859776.0,22.8636,22.8636,22.8362,22.8362,1859776.0
2016-07-18 11:30:00,24.98,24.99,24.97,24.98,1680692.0,22.8362,22.8453,22.8271,22.8362,1680692.0
2016-07-18 11:35:00,24.98,24.99,24.95,24.99,1694752.0,22.8362,22.8453,22.8088,22.8453,1694752.0
2016-07-18 11:40:00,24.99,25.0,24.98,25.0,1529224.0,22.8453,22.8545,22.8362,22.8545,1529224.0
2016-07-18 11:45:00,25.0,25.01,25.0,25.01,1620088.0,22.8545,22.8636,22.8545,22.8636,1620088.0
2016-07-18 11:50:00,25.01,25.02,25.0,25.02,1033072.0,22.8636,22.8728,22.8545,22.8728,1033072.0
2016-07-18 11:55:00,25.02,25.02,24.99,25.0,1048784.0,22.8728,22.8728,22.8453,22.8545,1048784.0
2016-07-18 12:00:00,25.0,25.0,24.98,24.98,1204404.0,22.8545,22.8545,22.8362,22.8362,1204404.0
2016-07-18 12:05:00,24.98,25.0,24.98,24.99,965188.0,22.8362,22.8545,22.8362,22.8453,965188.0
2016-07-18 12:10:00,24.99,25.0,24.98,24.98,920252.0,22.8453,22.8545,22.8362,22.8362,920252.0
2016-07-18 12:15:00,24.98,25.0,24.97,24.97,1011736.0,22.8362,22.8545,22.8271,22.8271,1011736.0
2016-07-18 12:20:00,24.97,24.99,24.97,24.97,979932.0,22.8271,22.8453,22.8271,22.8271,979932.0
2016-07-18 12:25:00,24.97,24.98,24.97,24.98,925696.0,22.8271,22.8362,22.8271,22.8362,925696.0
2016-07-18 12:30:00,24.98,24.98,24.96,24.97,1209180.0,22.8362,22.8362,22.8179,22.8271,1209180.0
2016-07-18 12:35:00,24.97,24.98,24.96,24.96,755288.0,22.8271,22.8362,22.8179,22.8179,755288.0
2016-07-18 12:40:00,24.97,24.98,24.96,24.97,847296.0,22.8271,22.8362,22.8179,22.8271,847296.0
2016-07-18 12:45:00,24.97,24.98,24.97,24.97,603048.0,22.8271,22.8362,22.8271,22.8271,603048.0
2016-07-18 12:50:00,24.97,24.97,24.95,24.96,1246580.0,22.8271,22.8271,22.8088,22.8179,1246580.0
2016-07-18 12:55:00,24.96,24.97,24.96,24.96,1007500.0,22.8179,22.8271,22.8179,22.8179,1007500.0
2016-07-18 13:00:00,24.97,24.98,24.96,24.98,1053036.0,22.8271,22.8362,22.8179,22.8362,1053036.0
2016-07-18 13:05:00,24.98,24.99,24.98,24.99,900600.0,22.8362,22.8453,22.8362,22.8453,900600.0
2016-07-18 13:10:00,24.99,24.99,24.95,24.95,2186780.0,22.8453,22.8453,22.8088,22.8088,2186780.0
2016-07-18 13:15:00,24.95,24.98,24.95,24.97,969792.0,22.8088,22.8362,22.8088,22.8271,969792.0
2016-07-18 13:20:00,24.97,24.98,24.96,24.97,766252.0,22.8271,22.8362,22.8179,22.8271,766252.0
2016-07-18 13:25:00,24.97,24.98,24.97,24.98,620832.0,22.8271,22.8362,22.8271,22.8362,620832.0
2016-07-18 13:30:00,24.98,24.99,24.97,24.99,617756.0,22.8362,22.8453,22.8271,22.8453,617756.0
2016-07-18 13:35:00,24.99,24.99,24.98,24.99,891364.0,22.8453,22.8453,22.8362,22.8453,891364.0
2016-07-18 13:40:00,24.99,24.99,24.97,24.97,647152.0,22.8453,22.8453,22.8271,22.8271,647152.0
2016-07-18 13:45:00,24.97,24.98,24.97,24.97,736304.0,22.8271,22.8362,22.8271,22.8271,736304.0
2016-07-18 13:50:00,24.97,24.98,24.96,24.96,847220.0,22.8271,22.8362,22.8179,22.8179,847220.0
2016-07-18 13:55:00,24.96,24.97,24.96,24.97,624468.0,22.8179,22.8271,22.8179,22.8271,624468.0
2016-07-18 14:00:00,24.97,24.97,24.95,24.95,803988.0,22.8271,22.8271,22.8088,22.8088,803988.0
2016-07-18 14:05:00,24.95,24.95,24.93,24.94,1395780.0,22.8088,22.8088,22.7905,22.7996,1395780.0
2016-07-18 14:10:00,24.94,24.94,24.92,24.93,1840220.0,22.7996,22.7996,22.7814,22.7905,1840220.0
2016-07-18 14:15:00,24.93,24.94,24.91,24.93,2135136.0,22.7905,22.7996,22.7722,22.7905,2135136.0
2016-07-18 14:20:00,24.93,24.96,24.93,24.96,1059564.0,22.7905,22.8179,22.7905,22.8179,1059564.0
2016-07-18 14:25:00,24.96,24.96,24.95,24.96,500868.0,22.8179,22.8179,22.8088,22.8179,500868.0
2016-07-18 14:30:00,24.96,24.97,24.95,24.96,726740.0,22.8179,22.8271,22.8088,22.8179,726740.0
2016-07-18 14:35:00,24.96,24.97,24.95,24.96,1177188.0,22.8179,22.8271,22.8088,22.8179,1177188.0
2016-07-18 14:40:00,24.96,24.97,24.95,24.96,1522224.0,22.8179,22.8271,22.8088,22.8179,1522224.0
2016-07-18 14:45:00,24.95,24.96,24.95,24.95,1591004.0,22.8088,22.8179,22.8088,22.8088,1591004.0
2016-07-18 14:50:00,24.95,24.98,24.95,24.97,1484588.0,22.8088,22.8362,22.8088,22.8271,1484588.0
2016-07-18 14:55:00,24.97,24.99,24.97,24.99,1269640.0,22.8271,22.8453,22.8271,22.8453,1269640.0
2016-07-18 15:00:00,24.99,24.99,24.96,24.96,1478828.0,22.8453,22.8453,22.8179,22.8179,1478828.0
2016-07-18 15:05:00,24.97,24.98,24.96,24.97,1143500.0,22.8271,22.8362,22.8179,22.8271,1143500.0
2016-07-18 15:10:00,24.97,24.98,24.97,24.97,760940.0,22.8271,22.8362,22.8271,22.8271,760940.0
2016-07-18 15:15:00,24.97,24.99,24.97,24.98,1164808.0,22.8271,22.8453,22.8271,22.8362,1164808.0
2016-07-18 15:20:00,24.98,24.99,24.98,24.98,882428.0,22.8362,22.8453,22.8362,22.8362,882428.0
2016-07-18 15:25:00,24.99,24.99,24.97,24.98,2168500.0,22.8453,22.8453,22.8271,22.8362,2168500.0
2016-07-18 15:30:00,24.98,24.99,24.97,24.98,967528.0,22.8362,22.8453,22.8271,22.8362,967528.0
2016-07-18 15:35:00,24.98,24.98,24.96,24.96,1536712.0,22.8362,22.8362,22.8179,22.8179,1536712.0
2016-07-18 15:40:00,24.96,24.98,24.96,24.98,1946764.0,22.8179,22.8362,22.8179,22.8362,1946764.0
2016-07-18 15:45:00,24.98,24.99,24.97,24.98,1638880.0,22.8362,22.8453,22.8271,22.8362,1638880.0
2016-07-18 15:50:00,24.98,24.98,24.97,24.97,2027188.0,22.8362,22.8362,22.8271,22.8271,2027188.0
2016-07-18 15:55:00,24.97,24.99,24.96,24.96,4774632.0,22.8271,22.8453,22.8179,22.8179,4774632.0
2016-07-19 09:30:00,24.89,24.96,24.84,24.94,4223952.0,22.7539,22.8179,22.7082,22.7996,4223952.0
2016-07-19 09:35:00,24.94,24.99,24.93,24.95,2399336.0,22.7996,22.8453,22.7905,22.8088,2399336.0
2016-07-19 09:40:00,24.95,24.98,24.94,24.95,2179292.0,22.8088,22.8362,22.7996,22.8088,2179292.0
2016-07-19 09:45:00,24.95,24.95,24.89,24.89,2212984.0,22.8088,22.8088,22.7539,22.7539,2212984.0
2016-07-19 09:50:00,24.89,24.93,24.86,24.92,1845492.0,22.7539,22.7905,22.7265,22.7814,1845492.0
2016-07-19 09:55:00,24.92,24.95,24.92,24.93,1281380.0,22.7814,22.8088,22.7814,22.7905,1281380.0
2016-07-19 10:00:00,24.93,24.93,24.9,24.92,1002640.0,22.7905,22.7905,22.7631,22.7814,1002640.0
2016-07-19 10:05:00,24.91,24.94,24.9,24.94,1202568.0,22.7722,22.7996,22.7631,22.7996,1202568.0
2016-07-19 10:10:00,24.94,24.97,24.94,24.96,1624244.0,22.7996,22.8271,22.7996,22.8179,1624244.0
2016-07-19 10:15:00,24.96,24.99,24.96,24.97,1672628.0,22.8179,22.8453,22.8179,22.8271,1672628.0
2016-07-19 10:20:00,24.97,25.0,24.97,25.0,2021656.0,22.8271,22.8545,22.8271,22.8545,2021656.0
2016-07-19 10:25:00,25.0,25.0,24.97,24.98,1559056.0,22.8545,22.8545,22.8271,22.8362,1559056.0
2016-07-19 10:30:00,24.98,25.0,24.98,24.98,1192692.0,22.8362,22.8545,22.8362,22.8362,1192692.0
2016-07-19 10:35:00,24.98,24.99,24.93,24.94,1294296.0,22.8362,22.8453,22.7905,22.7996,1294296.0
2016-07-19 10:40:00,24.94,24.96,24.93,24.94,1108788.0,22.7996,22.8179,22.7905,22.7996,1108788.0
2016-07-19 10:45:00,24.94,24.95,24.93,24.94,890588.0,22.7996,22.8088,22.7905,22.7996,890588.0
2016-07-19 10:50:00,24.94,24.98,24.94,24.98,1217916.0,22.7996,22.8362,22.7996,22.8362,1217916.0
2016-07-19 10:55:00,24.98,24.98,24.96,24.98,818120.0,22.8362,22.8362,22.8179,22.8362,818120.0
2016-07-19 11:00:00,24.98,25.0,24.98,24.99,1446140.0,22.8362,22.8545,22.8362,22.8453,1446140.0
2016-07-19 11:05:00,24.99,24.99,24.95,24.95,905980.0,22.8453,22.8453,22.8088,22.8088,905980.0
2016-07-19 11:10:00,24.95,24.95,24.92,24.93,1322080.0,22.8088,22.8088,22.7814,22.7905,1322080.0
2016-07-19 11:15:00,24.93,24.95,24.92,24.94,1067752.0,22.7905,22.8088,22.7814,22.7996,1067752.0
2016-07-19 11:20:00,24.95,24.95,24.91,24.92,1085644.0,22.8088,22.8088,22.7722,22.7814,1085644.0
2016-07-19 11:25:00,24.92,24.93,24.92,24.93,798664.0,22.7814,22.7905,22.7814,22.7905,798664.0
2016-07-19 11:30:00,24.93,24.94,24.92,24.93,1017120.0,22.7905,22.7996,22.7814,22.7905,1017120.0
2016-07-19 11:35:00,24.92,24.93,24.91,24.92,743828.0,22.7814,22.7905,22.7722,22.7814,743828.0
2016-07-19 11:40:00,24.92,24.93,24.92,24.92,705876.0,22.7814,22.7905,22.7814,22.7814,705876.0
2016-07-19 11:45:00,24.92,24.93,24.9,24.91,1765824.0,22.7814,22.7905,22.7631,22.7722,1765824.0
2016-07-19 11:50:00,24.9,24.91,24.89,24.9,969060.0,22.7631,22.7722,22.7539,22.7631,969060.0
2016-07-19 11:55:00,24.9,24.91,24.89,24.91,697864.0,22.7631,22.7722,22.7539,22.7722,697864.0
2016-07-19 12:00:00,24.91,24.92,24.9,24.91,593776.0,22.7722,22.7814,22.7631,22.7722,593776.0
2016-07-19 12:05:00,24.9,24.92,24.9,24.92,537516.0,22.7631,22.7814,22.7631,22.7814,537516.0
2016-07-19 12:10:00,24.92,24.93,24.91,24.92,404024.0,22.7814,22.7905,22.7722,22.7814,404024.0
2016-07-19 12:15:00,24.92,24.93,24.92,24.93,669744.0,22.7814,22.7905,22.7814,22.7905,669744.0
2016-07-19 12:20:00,24.93,24.93,24.92,24.92,466404.0,22.7905,22.7905,22.7814,22.7814,466404.0
2016-07-19 12:25:00,24.92,24.93,24.92,24.93,483384.0,22.7814,22.7905,22.7814,22.7905,483384.0
2016-07-19 12:30:00,24.93,24.93,24.92,24.93,666656.0,22.7905,22.7905,22.7814,22.7905,666656.0
2016-07-19 12:35:00,24.93,24.96,24.93,24.95,1804728.0,22.7905,22.8179,22.7905,22.8088,1804728.0
2016-07-19 12:40:00,24.95,24.95,24.93,24.94,817992.0,22.8088,22.8088,22.7905,22.7996,817992.0
2016-07-19 12:45:00,24.94,24.95,24.93,24.95,674720.0,22.7996,22.8088,22.7905,22.8088,674720.0
2016-07-19 12:50:00,24.95,24.96,24.95,24.95,427664.0,22.8088,22.8179,22.8088,22.8088,427664.0
2016-07-19 12:55:00,24.95,24.96,24.93,24.96,581584.0,22.8088,22.8179,22.7905,22.8179,581584.0
2016-07-19 13:00:00,24.95,24.96,24.94,24.95,426028.0,22.8088,22.8179,22.7996,22.8088,426028.0
2016-07-19 13:05:00,24.95,24.96,24.95,24.95,477616.0,22.8088,22.8179,22.8088,22.8088,477616.0
2016-07-19 13:10:00,24.95,24.96,24.94,24.95,677764.0,22.8088,22.8179,22.7996,22.8088,677764.0
2016-07-19 13:15:00,24.95,24.95,24.94,24.95,837216.0,22.8088,22.8088,22.7996,22.8088,837216.0
2016-07-19 13:20:00,24.95,24.95,24.94,24.95,394140.0,22.8088,22.8088,22.7996,22.8088,394140.0
2016-07-19 13:25:00,24.95,24.95,24.94,24.95,874628.0,22.8088,22.8088,22.7996,22.8088,874628.0
2016-07-19 13:30:00,24.95,24.97,24.94,24.97,812152.0,22.8088,22.8271,22.7996,22.8271,812152.0
2016-07-19 13:35:00,24.97,24.97,24.96,24.97,512060.0,22.8271,22.8271,22.8179,22.8271,512060.0
2016-07-19 13:40:00,24.97,24.98,24.97,24.97,877532.0,22.8271,22.8362,22.8271,22.8271,877532.0
2016-07-19 13:45:00,24.98,24.98,24.95,24.96,982488.0,22.8362,22.8362,22.8088,22.8179,982488.0
2016-07-19 13:50:00,24.96,24.96,24.95,24.95,409588.0,22.8179,22.8179,22.8088,22.8088,409588.0
2016-07-19 13:55:00,24.96,24.96,24.94,24.96,474908.0,22.8179,22.8179,22.7996,22.8179,474908.0
2016-07-19 14:00:00,24.96,24.96,24.95,24.96,408616.0,22.8179,22.8179,22.8088,22.8179,408616.0
2016-07-19 14:05:00,24.96,24.97,24.96,24.96,394020.0,22.8179,22.8271,22.8179,22.8179,394020.0
2016-07-19 14:10:00,24.96,24.96,24.95,24.95,452828.0,22.8179,22.8179,22.8088,22.8088,452828.0
2016-07-19 14:15:00,24.95,24.96,24.95,24.95,366440.0,22.8088,22.8179,22.8088,22.8088,366440.0
2016-07-19 14:20:00,24.95,24.96,24.95,24.95,435524.0,22.8088,22.8179,22.8088,22.8088,435524.0
2016-07-19 14:25:00,24.95,24.96,24.95,24.96,689612.0,22.8088,22.8179,22.8088,22.8179,689612.0
2016-07-19 14:30:00,24.96,24.98,24.95,24.97,553780.0,22.8179,22.8362,22.8088,22.8271,553780.0
2016-07-19 14:35:00,24.97,24.97,24.96,24.97,577104.0,22.8271,22.8271,22.8179,22.8271,577104.0
2016-07-19 14:40:00,24.97,24.98,24.97,24.98,851840.0,22.8271,22.8362,22.8271,22.8362,851840.0
2016-07-19 14:45:00,24.98,24.99,24.96,24.97,722824.0,22.8362,22.8453,22.8179,22.8271,722824.0
2016-07-19 14:50:00,24.97,24.98,24.96,24.98,609972.0,22.8271,22.8362,22.8179,22.8362,609972.0
2016-07-19 14:55:00,24.98,24.98,24.96,24.97,613404.0,22.8362,22.8362,22.8179,22.8271,613404.0
2016-07-19 15:00:00,24.97,24.97,24.96,24.97,630312.0,22.8271,22.8271,22.8179,22.8271,630312.0
2016-07-19 15:05:00,24.96,24.97,24.96,24.96,690488.0,22.8179,22.8271,22.8179,22.8179,690488.0
2016-07-19 15:10:00,24.96,24.98,24.96,24.97,705132.0,22.8179,22.8362,22.8179,22.8271,705132.0
2016-07-19 15:15:00,24.97,24.99,24.97,24.98,972572.0,22.8271,22.8453,22.8271,22.8362,972572.0
2016-07-19 15:20:00,24.98,24.99,24.97,24.97,1115240.0,22.8362,22.8453,22.8271,22.8271,1115240.0
2016-07-19 15:25:00,24.97,24.97,24.94,24.95,704236.0,22.8271,22.8271,22.7996,22.8088,704236.0
2016-07-19 15:30:00,24.95,24.97,24.95,24.96,919012.0,22.8088,22.8271,22.8088,22.8179,919012.0
2016-07-19 15:35:00,24.96,24.97,24.95,24.96,838784.0,22.8179,22.8271,22.8088,22.8179,838784.0
2016-07-19 15:40:00,24.96,24.97,24.95,24.97,1327528.0,22.8179,22.8271,22.8088,22.8271,1327528.0
2016-07-19 15:45:00,24.97,24.98,24.96,24.96,1361296.0,22.8271,22.8362,22.8179,22.8179,1361296.0
2016-07-19 15:50:00,24.96,24.98,24.96,24.97,1463680.0,22.8179,22.8362,22.8179,22.8271,1463680.0
2016-07-19 15:55:00,24.97,24.99,24.96,24.97,3157188.0,22.8271,22.8453,22.8179,22.8271,3157188.0
2016-07-20 09:30:00,24.98,25.07,24.97,25.02,5644804.0,22.8362,22.9185,22.8271,22.8728,5644804.0
2016-07-20 09:35:00,25.02,25.04,24.99,25.01,2375168.0,22.8728,22.8911,22.8453,22.8636,2375168.0
2016-07-20 09:40:00,25.01,25.03,25.0,25.01,1682864.0,22.8636,22.8819,22.8545,22.8636,1682864.0
2016-07-20 09:45:00,25.01,25.08,25.0,25.07,2727104.0,22.8636,22.9276,22.8545,22.9185,2727104.0
2016-07-20 09:50:00,25.07,25.11,25.07,25.07,2731952.0,22.9185,22.9551,22.9185,22.9185,2731952.0
2016-07-20 09:55:00,25.07,25.08,25.03,25.06,2524964.0,22.9185,22.9276,22.8819,22.9093,2524964.0
2016-07-20 10:00:00,25.05,25.07,25.03,25.05,1712484.0,22.9002,22.9185,22.8819,22.9002,1712484.0
2016-07-20 10:05:00,25.05,25.05,24.99,25.01,2119032.0,22.9002,22.9002,22.8453,22.8636,2119032.0
2016-07-20 10:10:00,25.01,25.02,24.97,24.99,2390480.0,22.8636,22.8728,22.8271,22.8453,2390480.0
2016-07-20 10:15:00,24.99,25.04,24.98,25.03,1489928.0,22.8453,22.8911,22.8362,22.8819,1489928.0
2016-07-20 10:20:00,25.04,25.06,25.03,25.05,2526736.0,22.8911,22.9093,22.8819,22.9002,2526736.0
2016-07-20 10:25:00,25.05,25.05,25.0,25.01,1269728.0,22.9002,22.9002,22.8545,22.8636,1269728.0
2016-07-20 10:30:00,25.01,25.04,25.0,25.03,1369444.0,22.8636,22.8911,22.8545,22.8819,1369444.0
2016-07-20 10:35:00,25.03,25.04,25.02,25.04,977000.0,22.8819,22.8911,22.8728,22.8911,977000.0
2016-07-20 10:40:00,25.04,25.04,25.0,25.0,1210080.0,22.8911,22.8911,22.8545,22.8545,1210080.0
2016-07-20 10:45:00,25.0,25.02,24.97,24.98,1585548.0,22.8545,22.8728,22.8271,22.8362,1585548.0
2016-07-20 10:50:00,24.98,25.0,24.97,25.0,1086384.0,22.8362,22.8545,22.8271,22.8545,1086384.0
2016-07-20 10:55:00,25.0,25.01,25.0,25.0,758452.0,22.8545,22.8636,22.8545,22.8545,758452.0
2016-07-20 11:00:00,25.0,25.01,24.98,24.99,1020620.0,22.8545,22.8636,22.8362,22.8453,1020620.0
2016-07-20 11:05:00,24.99,25.0,24.98,24.99,811944.0,22.8453,22.8545,22.8362,22.8453,811944.0
2016-07-20 11:10:00,24.98,25.0,24.98,24.99,891468.0,22.8362,22.8545,22.8362,22.8453,891468.0
2016-07-20 11:15:00,25.0,25.01,24.99,25.01,1041500.0,22.8545,22.8636,22.8453,22.8636,1041500.0
2016-07-20 11:20:00,25.01,25.01,25.0,25.0,934528.0,22.8636,22.8636,22.8545,22.8545,934528.0
2016-07-20 11:25:00,25.0,25.01,25.0,25.0,842396.0,22.8545,22.8636,22.8545,22.8545,842396.0
2016-07-20 11:30:00,25.0,25.01,24.98,24.99,695592.0,22.8545,22.8636,22.8362,22.8453,695592.0
2016-07-20 11:35:00,24.99,25.0,24.98,25.0,513176.0,22.8453,22.8545,22.8362,22.8545,513176.0
2016-07-20 11:40:00,24.99,25.0,24.98,24.98,758108.0,22.8453,22.8545,22.8362,22.8362,758108.0
2016-07-20 11:45:00,24.98,25.0,24.98,24.99,912084.0,22.8362,22.8545,22.8362,22.8453,912084.0
2016-07-20 11:50:00,24.99,25.0,24.99,25.0,571468.0,22.8453,22.8545,22.8453,22.8545,571468.0
2016-07-20 11:55:00,25.0,25.02,25.0,25.0,1451232.0,22.8545,22.8728,22.8545,22.8545,1451232.0
2016-07-20 12:00:00,25.0,25.0,24.98,24.99,937156.0,22.8545,22.8545,22.8362,22.8453,937156.0
2016-07-20 12:05:00,24.99,24.99,24.97,24.97,1306752.0,22.8453,22.8453,22.8271,22.8271,1306752.0
2016-07-20 12:10:00,24.97,24.99,24.97,24.99,635176.0,22.8271,22.8453,22.8271,22.8453,635176.0
2016-07-20 12:15:00,24.99,25.0,24.99,24.99,529808.0,22.8453,22.8545,22.8453,22.8453,529808.0
2016-07-20 12:20:00,24.99,24.99,24.97,24.98,899160.0,22.8453,22.8453,22.8271,22.8362,899160.0
2016-07-20 12:25:00,24.98,24.99,24.98,24.99,688020.0,22.8362,22.8453,22.8362,22.8453,688020.0
2016-07-20 12:30:00,24.99,25.0,24.98,24.98,861936.0,22.8453,22.8545,22.8362,22.8362,861936.0
2016-07-20 12:35:00,24.98,24.99,24.98,24.99,432808.0,22.8362,22.8453,22.8362,22.8453,432808.0
2016-07-20 12:40:00,24.99,24.99,24.98,24.98,522460.0,22.8453,22.8453,22.8362,22.8362,522460.0
2016-07-20 12:45:00,24.98,24.99,24.95,24.96,1194268.0,22.8362,22.8453,22.8088,22.8179,1194268.0
2016-07-20 12:50:00,24.96,24.97,24.94,24.96,707844.0,22.8179,22.8271,22.7996,22.8179,707844.0
2016-07-20 12:55:00,24.96,24.97,24.95,24.96,486912.0,22.8179,22.8271,22.8088,22.8179,486912.0
2016-07-20 13:00:00,24.96,24.97,24.95,24.96,505000.0,22.8179,22.8271,22.8088,22.8179,505000.0
2016-07-20 13:05:00,24.96,24.96,24.95,24.96,409660.0,22.8179,22.8179,22.8088,22.8179,409660.0
2016-07-20 13:10:00,24.96,24.97,24.96,24.97,532616.0,22.8179,22.8271,22.8179,22.8271,532616.0
2016-07-20 13:15:00,24.97,24.98,24.97,24.97,479852.0,22.8271,22.8362,22.8271,22.8271,479852.0
2016-07-20 13:20:00,24.97,25.0,24.97,25.0,843840.0,22.8271,22.8545,22.8271,22.8545,843840.0
2016-07-20 13:25:00,25.0,25.0,24.99,25.0,754124.0,22.8545,22.8545,22.8453,22.8545,754124.0
2016-07-20 13:30:00,25.0,25.0,24.99,24.99,671248.0,22.8545,22.8545,22.8453,22.8453,671248.0
2016-07-20 13:35:00,24.99,24.99,24.97,24.97,613256.0,22.8453,22.8453,22.8271,22.8271,613256.0
2016-07-20 13:40:00,24.98,24.98,24.97,24.98,471096.0,22.8362,22.8362,22.8271,22.8362,471096.0
2016-07-20 13:45:00,24.98,24.99,24.97,24.97,563140.0,22.8362,22.8453,22.8271,22.8271,563140.0
2016-07-20 13:50:00,24.97,24.97,24.96,24.96,926540.0,22.8271,22.8271,22.8179,22.8179,926540.0
2016-07-20 13:55:00,24.96,24.97,24.95,24.95,939560.0,22.8179,22.8271,22.8088,22.8088,939560.0
2016-07-20 14:00:00,24.96,24.97,24.95,24.95,949892.0,22.8179,22.8271,22.8088,22.8088,949892.0
2016-07-20 14:05:00,24.95,24.97,24.95,24.97,718720.0,22.8088,22.8271,22.8088,22.8271,718720.0
2016-07-20 14:10:00,24.97,24.98,24.97,24.97,825632.0,22.8271,22.8362,22.8271,22.8271,825632.0
2016-07-20 14:15:00,24.97,24.98,24.96,24.96,575132.0,22.8271,22.8362,22.8179,22.8179,575132.0
2016-07-20 14:20:00,24.96,24.98,24.96,24.97,798728.0,22.8179,22.8362,22.8179,22.8271,798728.0
2016-07-20 14:25:00,24.97,24.97,24.95,24.96,583480.0,22.8271,22.8271,22.8088,22.8179,583480.0
2016-07-20 14:30:00,24.96,24.96,24.94,24.94,940108.0,22.8179,22.8179,22.7996,22.7996,940108.0
2016-07-20 14:35:00,24.94,24.96,24.94,24.96,714824.0,22.7996,22.8179,22.7996,22.8179,714824.0
2016-07-20 14:40:00,24.96,24.98,24.95,24.96,1032080.0,22.8179,22.8362,22.8088,22.8179,1032080.0
2016-07-20 14:45:00,24.96,24.97,24.96,24.97,629340.0,22.8179,22.8271,22.8179,22.8271,629340.0
2016-07-20 14:50:00,24.97,24.97,24.96,24.96,496048.0,22.8271,22.8271,22.8179,22.8179,496048.0
2016-07-20 14:55:00,24.96,24.97,24.95,24.95,574304.0,22.8179,22.8271,22.8088,22.8088,574304.0
2016-07-20 15:00:00,24.95,24.96,24.94,24.95,860176.0,22.8088,22.8179,22.7996,22.8088,860176.0
2016-07-20 15:05:00,24.94,24.95,24.93,24.95,733160.0,22.7996,22.8088,22.7905,22.8088,733160.0
2016-07-20 15:10:00,24.95,24.96,24.95,24.96,568884.0,22.8088,22.8179,22.8088,22.8179,568884.0
2016-07-20 15:15:00,24.96,24.96,24.95,24.96,791804.0,22.8179,22.8179,22.8088,22.8179,791804.0
2016-07-20 15:20:00,24.96,24.97,24.95,24.96,798792.0,22.8179,22.8271,22.8088,22.8179,798792.0
2016-07-20 15:25:00,24.96,24.97,24.95,24.96,722284.0,22.8179,22.8271,22.8088,22.8179,722284.0
2016-07-20 15:30:00,24.96,24.96,24.95,24.96,864400.0,22.8179,22.8179,22.8088,22.8179,864400.0
2016-07-20 15:35:00,24.96,25.0,24.96,24.99,1760296.0,22.8179,22.8545,22.8179,22.8453,1760296.0
2016-07-20 15:40:00,24.99,25.0,24.98,24.99,1410504.0,22.8453,22.8545,22.8362,22.8453,1410504.0
2016-07-20 15:45:00,24.99,25.0,24.99,24.99,1327324.0,22.8453,22.8545,22.8453,22.8453,1327324.0
2016-07-20 15:50:00,25.0,25.0,24.99,25.0,2164084.0,22.8545,22.8545,22.8453,22.8545,2164084.0
2016-07-20 15:55:00,25.0,25.0,24.98,24.98,5035312.0,22.8545,22.8545,22.8362,22.8362,5035312.0
2016-07-21 09:30:00,24.96,25.06,24.96,25.01,4535372.0,22.8179,22.9093,22.8179,22.8636,4535372.0
2016-07-21 09:35:00,25.01,25.11,25.0,25.11,3636468.0,22.8636,22.9551,22.8545,22.9551,3636468.0
2016-07-21 09:40:00,25.11,25.23,25.11,25.23,6259328.0,22.9551,23.0648,22.9551,23.0648,6259328.0
2016-07-21 09:45:00,25.23,25.25,25.21,25.25,3671392.0,23.0648,23.083,23.0465,23.083,3671392.0
2016-07-21 09:50:00,25.25,25.25,25.19,25.19,3610820.0,23.083,23.083,23.0282,23.0282,3610820.0
2016-07-21 09:55:00,25.19,25.2,25.13,25.17,2410608.0,23.0282,23.0373,22.9733,23.0099,2410608.0
2016-07-21 10:00:00,25.17,25.21,25.16,25.19,2025400.0,23.0099,23.0465,23.0008,23.0282,2025400.0
2016-07-21 10:05:00,25.19,25.19,25.14,25.16,1557784.0,23.0282,23.0282,22.9825,23.0008,1557784.0
2016-07-21 10:10:00,25.16,25.19,25.16,25.18,1683604.0,23.0008,23.0282,23.0008,23.019,1683604.0
2016-07-21 10:15:00,25.18,25.18,25.15,25.15,1246456.0,23.019,23.019,22.9916,22.9916,1246456.0
2016-07-21 10:20:00,25.15,25.16,25.11,25.11,1522888.0,22.9916,23.0008,22.9551,22.9551,1522888.0
2016-07-21 10:25:00,25.11,25.11,25.08,25.11,2300412.0,22.9551,22.9551,22.9276,22.9551,2300412.0
2016-07-21 10:30:00,25.11,25.11,25.06,25.07,2119032.0,22.9551,22.9551,22.9093,22.9185,2119032.0
2016-07-21 10:35:00,25.07,25.08,25.04,25.06,2103204.0,22.9185,22.9276,22.8911,22.9093,2103204.0
2016-07-21 10:40:00,25.06,25.07,25.04,25.05,1370592.0,22.9093,22.9185,22.8911,22.9002,1370592.0
2016-07-21 10:45:00,25.05,25.05,25.01,25.02,1810896.0,22.9002,22.9002,22.8636,22.8728,1810896.0
2016-07-21 10:50:00,25.02,25.05,25.02,25.03,1254308.0,22.8728,22.9002,22.8728,22.8819,1254308.0
2016-07-21 10:55:00,25.04,25.04,25.02,25.02,834500.0,22.8911,22.8911,22.8728,22.8728,834500.0
2016-07-21 11:00:00,25.02,25.04,25.02,25.04,1050304.0,22.8728,22.8911,22.8728,22.8911,1050304.0
2016-07-21 11:05:00,25.04,25.05,25.03,25.04,860328.0,22.8911,22.9002,22.8819,22.8911,860328.0
2016-07-21 11:10:00,25.04,25.05,25.03,25.04,781504.0,22.8911,22.9002,22.8819,22.8911,781504.0
2016-07-21 11:15:00,25.04,25.05,25.03,25.05,785728.0,22.8911,22.9002,22.8819,22.9002,785728.0
2016-07-21 11:20:00,25.05,25.06,25.04,25.06,622464.0,22.9002,22.9093,22.8911,22.9093,622464.0
2016-07-21 11:25:00,25.06,25.06,25.04,25.04,490476.0,22.9093,22.9093,22.8911,22.8911,490476.0
2016-07-21 11:30:00,25.05,25.05,25.02,25.02,682960.0,22.9002,22.9002,22.8728,22.8728,682960.0
2016-07-21 11:35:00,25.03,25.03,25.01,25.01,786680.0,22.8819,22.8819,22.8636,22.8636,786680.0
2016-07-21 11:40:00,25.01,25.01,24.99,24.99,1753216.0,22.8636,22.8636,22.8453,22.8453,1753216.0
2016-07-21 11:45:00,24.99,24.99,24.95,24.97,1665300.0,22.8453,22.8453,22.8088,22.8271,1665300.0
2016-07-21 11:50:00,24.96,24.97,24.93,24.93,1412044.0,22.8179,22.8271,22.7905,22.7905,1412044.0
2016-07-21 11:55:00,24.93,24.96,24.93,24.96,1397296.0,22.7905,22.8179,22.7905,22.8179,1397296.0
2016-07-21 12:00:00,24.96,24.97,24.95,24.95,761168.0,22.8179,22.8271,22.8088,22.8088,761168.0
2016-07-21 12:05:00,24.95,24.96,24.94,24.95,722260.0,22.8088,22.8179,22.7996,22.8088,722260.0
2016-07-21 12:10:00,24.95,24.97,24.94,24.96,713748.0,22.8088,22.8271,22.7996,22.8179,713748.0
2016-07-21 12:15:00,24.96,24.96,24.93,24.93,586812.0,22.8179,22.8179,22.7905,22.7905,586812.0
2016-07-21 12:20:00,24.93,24.93,24.9,24.91,1768476.0,22.7905,22.7905,22.7631,22.7722,1768476.0
2016-07-21 12:25:00,24.91,24.93,24.9,24.93,1259144.0,22.7722,22.7905,22.7631,22.7905,1259144.0
2016-07-21 12:30:00,24.93,24.93,24.91,24.92,1022500.0,22.7905,22.7905,22.7722,22.7814,1022500.0
2016-07-21 12:35:00,24.92,24.93,24.91,24.91,787396.0,22.7814,22.7905,22.7722,22.7722,787396.0
2016-07-21 12:40:00,24.91,24.91,24.88,24.88,1514548.0,22.7722,22.7722,22.7448,22.7448,1514548.0
2016-07-21 12:45:00,24.88,24.89,24.86,24.87,1570784.0,22.7448,22.7539,22.7265,22.7356,1570784.0
2016-07-21 12:50:00,24.87,24.89,24.85,24.88,1406876.0,22.7356,22.7539,22.7174,22.7448,1406876.0
2016-07-21 12:55:00,24.89,24.9,24.88,24.89,673188.0,22.7539,22.7631,22.7448,22.7539,673188.0
2016-07-21 13:00:00,24.89,24.9,24.88,24.88,695344.0,22.7539,22.7631,22.7448,22.7448,695344.0
2016-07-21 13:05:00,24.88,24.89,24.86,24.89,562428.0,22.7448,22.7539,22.7265,22.7539,562428.0
2016-07-21 13:10:00,24.89,24.92,24.89,24.91,682728.0,22.7539,22.7814,22.7539,22.7722,682728.0
2016-07-21 13:15:00,24.91,24.92,24.9,24.92,558524.0,22.7722,22.7814,22.7631,22.7814,558524.0
2016-07-21 13:20:00,24.92,24.93,24.92,24.93,643212.0,22.7814,22.7905,22.7814,22.7905,643212.0
2016-07-21 13:25:00,24.93,24.93,24.92,24.93,410676.0,22.7905,22.7905,22.7814,22.7905,410676.0
2016-07-21 13:30:00,24.93,24.93,24.91,24.91,829352.0,22.7905,22.7905,22.7722,22.7722,829352.0
2016-07-21 13:35:00,24.91,24.91,24.9,24.9,685860.0,22.7722,22.7722,22.7631,22.7631,685860.0
2016-07-21 13:40:00,24.9,24.91,24.89,24.89,480408.0,22.7631,22.7722,22.7539,22.7539,480408.0
2016-07-21 13:45:00,24.89,24.91,24.89,24.89,340232.0,22.7539,22.7722,22.7539,22.7539,340232.0
2016-07-21 13:50:00,24.89,24.9,24.87,24.9,2068184.0,22.7539,22.7631,22.7356,22.7631,2068184.0
2016-07-21 13:55:00,24.9,24.9,24.87,24.89,866080.0,22.7631,22.7631,22.7356,22.7539,866080.0
2016-07-21 14:00:00,24.89,24.89,24.86,24.87,763120.0,22.7539,22.7539,22.7265,22.7356,763120.0
2016-07-21 14:05:00,24.87,24.88,24.86,24.86,814676.0,22.7356,22.7448,22.7265,22.7265,814676.0
2016-07-21 14:10:00,24.86,24.88,24.86,24.86,1038088.0,22.7265,22.7448,22.7265,22.7265,1038088.0
2016-07-21 14:15:00,24.86,24.87,24.85,24.86,1037764.0,22.7265,22.7356,22.7174,22.7265,1037764.0
2016-07-21 14:20:00,24.86,24.88,24.86,24.87,773124.0,22.7265,22.7448,22.7265,22.7356,773124.0
2016-07-21 14:25:00,24.88,24.9,24.87,24.9,623176.0,22.7448,22.7631,22.7356,22.7631,623176.0
2016-07-21 14:30:00,24.9,24.9,24.88,24.9,766172.0,22.7631,22.7631,22.7448,22.7631,766172.0
2016-07-21 14:35:00,24.9,24.9,24.88,24.89,326848.0,22.7631,22.7631,22.7448,22.7539,326848.0
2016-07-21 14:40:00,24.89,24.9,24.87,24.88,772816.0,22.7539,22.7631,22.7356,22.7448,772816.0
2016-07-21 14:45:00,24.88,24.89,24.86,24.88,769712.0,22.7448,22.7539,22.7265,22.7448,769712.0
2016-07-21 14:50:00,24.88,24.89,24.87,24.87,682756.0,22.7448,22.7539,22.7356,22.7356,682756.0
2016-07-21 14:55:00,24.87,24.88,24.84,24.85,1164504.0,22.7356,22.7448,22.7082,22.7174,1164504.0
2016-07-21 15:00:00,24.85,24.85,24.82,24.83,1987196.0,22.7174,22.7174,22.6899,22.6991,1987196.0
2016-07-21 15:05:00,24.83,24.83,24.78,24.8,2330520.0,22.6991,22.6991,22.6534,22.6717,2330520.0
2016-07-21 15:10:00,24.8,24.82,24.79,24.82,1118124.0,22.6717,22.6899,22.6625,22.6899,1118124.0
2016-07-21 15:15:00,24.82,24.86,24.82,24.86,1023904.0,22.6899,22.7265,22.6899,22.7265,1023904.0
2016-07-21 15:20:00,24.86,24.86,24.84,24.86,1089580.0,22.7265,22.7265,22.7082,22.7265,1089580.0
2016-07-21 15:25:00,24.86,24.87,24.86,24.86,1052784.0,22.7265,22.7356,22.7265,22.7265,1052784.0
2016-07-21 15:30:00,24.87,24.88,24.86,24.88,1274848.0,22.7356,22.7448,22.7265,22.7448,1274848.0
2016-07-21 15:35:00,24.88,24.88,24.86,24.86,1145172.0,22.7448,22.7448,22.7265,22.7265,1145172.0
2016-07-21 15:40:00,24.86,24.86,24.83,24.83,1465796.0,22.7265,22.7265,22.6991,22.6991,1465796.0
2016-07-21 15:45:00,24.83,24.87,24.83,24.85,1634684.0,22.6991,22.7356,22.6991,22.7174,1634684.0
2016-07-21 15:50:00,24.85,24.86,24.84,24.84,1733088.0,22.7174,22.7265,22.7082,22.7082,1733088.0
2016-07-21 15:55:00,24.84,24.87,24.84,24.86,3691928.0,22.7082,22.7356,22.7082,22.7265,3691928.0
2016-07-22 09:30:00,24.82,24.83,24.65,24.68,7426420.0,22.6899,22.6991,22.5345,22.562,7426420.0
2016-07-22 09:35:00,24.68,24.69,24.6,24.6,5834476.0,22.562,22.5711,22.4888,22.4888,5834476.0
2016-07-22 09:40:00,24.6,24.62,24.58,24.59,3182468.0,22.4888,22.5071,22.4705,22.4797,3182468.0
2016-07-22 09:45:00,24.59,24.65,24.59,24.64,3993612.0,22.4797,22.5345,22.4797,22.5254,3993612.0
2016-07-22 09:50:00,24.64,24.67,24.63,24.64,1825168.0,22.5254,22.5528,22.5162,22.5254,1825168.0
2016-07-22 09:55:00,24.64,24.67,24.63,24.67,1414596.0,22.5254,22.5528,22.5162,22.5528,1414596.0
2016-07-22 10:00:00,24.67,24.71,24.65,24.68,2430892.0,22.5528,22.5894,22.5345,22.562,2430892.0
2016-07-22 10:05:00,24.68,24.71,24.67,24.71,1359136.0,22.562,22.5894,22.5528,22.5894,1359136.0
2016-07-22 10:10:00,24.71,24.72,24.7,24.71,1194488.0,22.5894,22.5985,22.5802,22.5894,1194488.0
2016-07-22 10:15:00,24.71,24.72,24.7,24.72,1104944.0,22.5894,22.5985,22.5802,22.5985,1104944.0
2016-07-22 10:20:00,24.72,24.75,24.72,24.74,1176348.0,22.5985,22.6259,22.5985,22.6168,1176348.0
2016-07-22 10:25:00,24.75,24.75,24.71,24.71,1197520.0,22.6259,22.6259,22.5894,22.5894,1197520.0
2016-07-22 10:30:00,24.71,24.72,24.7,24.72,1212548.0,22.5894,22.5985,22.5802,22.5985,1212548.0
2016-07-22 10:35:00,24.72,24.74,24.71,24.71,1002264.0,22.5985,22.6168,22.5894,22.5894,1002264.0
2016-07-22 10:40:00,24.71,24.73,24.71,24.73,880240.0,22.5894,22.6077,22.5894,22.6077,880240.0
2016-07-22 10:45:00,24.72,24.73,24.67,24.68,1409836.0,22.5985,22.6077,22.5528,22.562,1409836.0
2016-07-22 10:50:00,24.68,24.69,24.66,24.68,1156172.0,22.562,22.5711,22.5437,22.562,1156172.0
2016-07-22 10:55:00,24.68,24.69,24.66,24.66,922752.0,22.562,22.5711,22.5437,22.5437,922752.0
2016-07-22 11:00:00,24.66,24.67,24.65,24.65,1208748.0,22.5437,22.5528,22.5345,22.5345,1208748.0
2016-07-22 11:05:00,24.65,24.66,24.64,24.64,1172728.0,22.5345,22.5437,22.5254,22.5254,1172728.0
2016-07-22 11:10:00,24.64,24.66,24.64,24.65,829340.0,22.5254,22.5437,22.5254,22.5345,829340.0
2016-07-22 11:15:00,24.65,24.65,24.64,24.65,916884.0,22.5345,22.5345,22.5254,22.5345,916884.0
2016-07-22 11:20:00,24.65,24.68,24.65,24.66,928236.0,22.5345,22.562,22.5345,22.5437,928236.0
2016-07-22 11:25:00,24.67,24.68,24.66,24.67,694536.0,22.5528,22.562,22.5437,22.5528,694536.0
2016-07-22 11:30:00,24.68,24.7,24.67,24.69,807428.0,22.562,22.5802,22.5528,22.5711,807428.0
2016-07-22 11:35:00,24.68,24.7,24.68,24.69,912136.0,22.562,22.5802,22.562,22.5711,912136.0
2016-07-22 11:40:00,24.69,24.7,24.68,24.68,663220.0,22.5711,22.5802,22.562,22.562,663220.0
2016-07-22 11:45:00,24.68,24.7,24.68,24.7,534932.0,22.562,22.5802,22.562,22.5802,534932.0
2016-07-22 11:50:00,24.7,24.71,24.69,24.7,855092.0,22.5802,22.5894,22.5711,22.5802,855092.0
2016-07-22 11:55:00,24.7,24.73,24.7,24.72,1014316.0,22.5802,22.6077,22.5802,22.5985,1014316.0
2016-07-22 12:00:00,24.72,24.74,24.71,24.73,910972.0,22.5985,22.6168,22.5894,22.6077,910972.0
2016-07-22 12:05:00,24.72,24.73,24.71,24.73,540104.0,22.5985,22.6077,22.5894,22.6077,540104.0
2016-07-22 12:10:00,24.73,24.73,24.72,24.72,518100.0,22.6077,22.6077,22.5985,22.5985,518100.0
2016-07-22 12:15:00,24.72,24.74,24.72,24.74,763040.0,22.5985,22.6168,22.5985,22.6168,763040.0
2016-07-22 12:20:00,24.74,24.76,24.73,24.75,1425472.0,22.6168,22.6351,22.6077,22.6259,1425472.0
2016-07-22 12:25:00,24.75,24.76,24.75,24.75,748608.0,22.6259,22.6351,22.6259,22.6259,748608.0
2016-07-22 12:30:00,24.75,24.76,24.74,24.74,716688.0,22.6259,22.6351,22.6168,22.6168,716688.0
2016-07-22 12:35:00,24.75,24.75,24.72,24.72,916784.0,22.6259,22.6259,22.5985,22.5985,916784.0
2016-07-22 12:40:00,24.72,24.74,24.72,24.74,484536.0,22.5985,22.6168,22.5985,22.6168,484536.0
2016-07-22 12:45:00,24.74,24.75,24.73,24.74,511472.0,22.6168,22.6259,22.6077,22.6168,511472.0
2016-07-22 12:50:00,24.74,24.74,24.73,24.73,553568.0,22.6168,22.6168,22.6077,22.6077,553568.0
2016-07-22 12:55:00,24.73,24.73,24.7,24.7,878764.0,22.6077,22.6077,22.5802,22.5802,878764.0
2016-07-22 13:00:00,24.7,24.7,24.67,24.67,1111548.0,22.5802,22.5802,22.5528,22.5528,1111548.0
2016-07-22 13:05:00,24.67,24.69,24.66,24.69,773476.0,22.5528,22.5711,22.5437,22.5711,773476.0
2016-07-22 13:10:00,24.69,24.7,24.68,24.68,387004.0,22.5711,22.5802,22.562,22.562,387004.0
2016-07-22 13:15:00,24.68,24.7,24.67,24.68,717444.0,22.562,22.5802,22.5528,22.562,717444.0
2016-07-22 13:20:00,24.67,24.68,24.67,24.68,565536.0,22.5528,22.562,22.5528,22.562,565536.0
2016-07-22 13:25:00,24.68,24.69,24.67,24.67,441812.0,22.562,22.5711,22.5528,22.5528,441812.0
2016-07-22 13:30:00,24.67,24.69,24.67,24.68,688476.0,22.5528,22.5711,22.5528,22.562,688476.0
2016-07-22 13:35:00,24.68,24.68,24.66,24.66,781964.0,22.562,22.562,22.5437,22.5437,781964.0
2016-07-22 13:40:00,24.66,24.67,24.65,24.67,841132.0,22.5437,22.5528,22.5345,22.5528,841132.0
2016-07-22 13:45:00,24.67,24.67,24.66,24.66,679504.0,22.5528,22.5528,22.5437,22.5437,679504.0
2016-07-22 13:50:00,24.66,24.68,24.66,24.68,648384.0,22.5437,22.562,22.5437,22.562,648384.0
2016-07-22 13:55:00,24.68,24.68,24.66,24.66,585952.0,22.562,22.562,22.5437,22.5437,585952.0
2016-07-22 14:00:00,24.67,24.67,24.66,24.66,569068.0,22.5528,22.5528,22.5437,22.5437,569068.0
2016-07-22 14:05:00,24.66,24.67,24.66,24.67,593620.0,22.5437,22.5528,22.5437,22.5528,593620.0
2016-07-22 14:10:00,24.67,24.68,24.66,24.66,539876.0,22.5528,22.562,22.5437,22.5437,539876.0
2016-07-22 14:15:00,24.66,24.67,24.66,24.67,607940.0,22.5437,22.5528,22.5437,22.5528,607940.0
2016-07-22 14:20:00,24.67,24.67,24.66,24.67,532408.0,22.5528,22.5528,22.5437,22.5528,532408.0
2016-07-22 14:25:00,24.67,24.68,24.66,24.66,661676.0,22.5528,22.562,22.5437,22.5437,661676.0
2016-07-22 14:30:00,24.66,24.67,24.64,24.65,804100.0,22.5437,22.5528,22.5254,22.5345,804100.0
2016-07-22 14:35:00,24.65,24.67,24.64,24.66,567024.0,22.5345,22.5528,22.5254,22.5437,567024.0
2016-07-22 14:40:00,24.65,24.67,24.65,24.67,599780.0,22.5345,22.5528,22.5345,22.5528,599780.0
2016-07-22 14:45:00,24.67,24.67,24.66,24.66,438540.0,22.5528,22.5528,22.5437,22.5437,438540.0
2016-07-22 14:50:00,24.66,24.67,24.66,24.66,572172.0,22.5437,22.5528,22.5437,22.5437,572172.0
2016-07-22 14:55:00,24.66,24.67,24.66,24.66,659036.0,22.5437,22.5528,22.5437,22.5437,659036.0
2016-07-22 15:00:00,24.67,24.67,24.65,24.65,794072.0,22.5528,22.5528,22.5345,22.5345,794072.0
2016-07-22 15:05:00,24.65,24.66,24.63,24.64,1163516.0,22.5345,22.5437,22.5162,22.5254,1163516.0
2016-07-22 15:10:00,24.64,24.66,24.64,24.64,1007112.0,22.5254,22.5437,22.5254,22.5254,1007112.0
2016-07-22 15:15:00,24.64,24.66,24.63,24.65,1373212.0,22.5254,22.5437,22.5162,22.5345,1373212.0
2016-07-22 15:20:00,24.65,24.66,24.64,24.65,743680.0,22.5345,22.5437,22.5254,22.5345,743680.0
2016-07-22 15:25:00,24.66,24.66,24.65,24.65,951820.0,22.5437,22.5437,22.5345,22.5345,951820.0
2016-07-22 15:30:00,24.65,24.66,24.63,24.63,1441436.0,22.5345,22.5437,22.5162,22.5162,1441436.0
2016-07-22 15:35:00,24.63,24.65,24.62,24.62,1764688.0,22.5162,22.5345,22.5071,22.5071,1764688.0
2016-07-22 15:40:00,24.63,24.65,24.62,24.64,1429840.0,22.5162,22.5345,22.5071,22.5254,1429840.0
2016-07-22 15:45:00,24.64,24.65,24.64,24.64,1287956.0,22.5254,22.5345,22.5254,22.5254,1287956.0
2016-07-22 15:50:00,24.65,24.66,24.63,24.64,3161116.0,22.5345,22.5437,22.5162,22.5254,3161116.0
2016-07-22 15:55:00,24.64,24.67,24.63,24.67,6335316.0,22.5254,22.5528,22.5162,22.5528,6335316.0
2016-07-25 09:30:00,24.56,24.67,24.54,24.61,6467088.0,22.4523,22.5528,22.434,22.498,6467088.0
2016-07-25 09:35:00,24.61,24.62,24.58,24.58,2703864.0,22.498,22.5071,22.4705,22.4705,2703864.0
2016-07-25 09:40:00,24.58,24.62,24.56,24.62,2766300.0,22.4705,22.5071,22.4523,22.5071,2766300.0
2016-07-25 09:45:00,24.62,24.71,24.61,24.7,4132264.0,22.5071,22.5894,22.498,22.5802,4132264.0
2016-07-25 09:50:00,24.7,24.7,24.66,24.68,2740544.0,22.5802,22.5802,22.5437,22.562,2740544.0
2016-07-25 09:55:00,24.68,24.68,24.55,24.58,4118380.0,22.562,22.562,22.4431,22.4705,4118380.0
2016-07-25 10:00:00,24.58,24.6,24.56,24.58,1967840.0,22.4705,22.4888,22.4523,22.4705,1967840.0
2016-07-25 10:05:00,24.58,24.58,24.5,24.53,2858724.0,22.4705,22.4705,22.3974,22.4248,2858724.0
2016-07-25 10:10:00,24.54,24.54,24.47,24.5,3242752.0,22.434,22.434,22.37,22.3974,3242752.0
2016-07-25 10:15:00,24.5,24.52,24.47,24.51,1772500.0,22.3974,22.4157,22.37,22.4065,1772500.0
2016-07-25 10:20:00,24.51,24.52,24.5,24.5,1214472.0,22.4065,22.4157,22.3974,22.3974,1214472.0
2016-07-25 10:25:00,24.5,24.5,24.49,24.5,1720568.0,22.3974,22.3974,22.3883,22.3974,1720568.0
2016-07-25 10:30:00,24.5,24.51,24.49,24.5,1265572.0,22.3974,22.4065,22.3883,22.3974,1265572.0
2016-07-25 10:35:00,24.5,24.5,24.46,24.49,2568680.0,22.3974,22.3974,22.3608,22.3883,2568680.0
2016-07-25 10:40:00,24.49,24.51,24.49,24.5,1421724.0,22.3883,22.4065,22.3883,22.3974,1421724.0
2016-07-25 10:45:00,24.5,24.52,24.49,24.52,1285364.0,22.3974,22.4157,22.3883,22.4157,1285364.0
2016-07-25 10:50:00,24.52,24.53,24.52,24.53,1063112.0,22.4157,22.4248,22.4157,22.4248,1063112.0
2016-07-25 10:55:00,24.53,24.53,24.5,24.51,1029776.0,22.4248,22.4248,22.3974,22.4065,1029776.0
2016-07-25 11:00:00,24.51,24.53,24.5,24.51,868668.0,22.4065,22.4248,22.3974,22.4065,868668.0
2016-07-25 11:05:00,24.51,24.53,24.51,24.53,718620.0,22.4065,22.4248,22.4065,22.4248,718620.0
2016-07-25 11:10:00,24.53,24.53,24.52,24.53,684304.0,22.4248,22.4248,22.4157,22.4248,684304.0
2016-07-25 11:15:00,24.52,24.54,24.52,24.54,900232.0,22.4157,22.434,22.4157,22.434,900232.0
2016-07-25 11:20:00,24.53,24.54,24.51,24.54,1425120.0,22.4248,22.434,22.4065,22.434,1425120.0
2016-07-25 11:25:00,24.54,24.56,24.54,24.55,1367156.0,22.434,22.4523,22.434,22.4431,1367156.0
2016-07-25 11:30:00,24.55,24.56,24.54,24.56,769140.0,22.4431,22.4523,22.434,22.4523,769140.0
2016-07-25 11:35:00,24.55,24.56,24.55,24.55,544868.0,22.4431,22.4523,22.4431,22.4431,544868.0
2016-07-25 11:40:00,24.55,24.55,24.53,24.54,1156760.0,22.4431,22.4431,22.4248,22.434,1156760.0
2016-07-25 11:45:00,24.54,24.54,24.51,24.52,1099184.0,22.434,22.434,22.4065,22.4157,1099184.0
2016-07-25 11:50:00,24.52,24.54,24.51,24.53,940328.0,22.4157,22.434,22.4065,22.4248,940328.0
2016-07-25 11:55:00,24.53,24.53,24.49,24.5,1248408.0,22.4248,22.4248,22.3883,22.3974,1248408.0
2016-07-25 12:00:00,24.5,24.51,24.5,24.5,703904.0,22.3974,22.4065,22.3974,22.3974,703904.0
2016-07-25 12:05:00,24.5,24.5,24.49,24.5,1061644.0,22.3974,22.3974,22.3883,22.3974,1061644.0
2016-07-25 12:10:00,24.49,24.5,24.48,24.49,1124388.0,22.3883,22.3974,22.3791,22.3883,1124388.0
2016-07-25 12:15:00,24.5,24.5,24.48,24.49,986700.0,22.3974,22.3974,22.3791,22.3883,986700.0
2016-07-25 12:20:00,24.49,24.49,24.39,24.39,5659284.0,22.3883,22.3883,22.2968,22.2968,5659284.0
2016-07-25 12:25:00,24.39,24.4,24.36,24.38,4143528.0,22.2968,22.306,22.2694,22.2877,4143528.0
2016-07-25 12:30:00,24.38,24.39,24.34,24.35,2270468.0,22.2877,22.2968,22.2511,22.2603,2270468.0
2016-07-25 12:35:00,24.35,24.36,24.33,24.34,1945364.0,22.2603,22.2694,22.242,22.2511,1945364.0
2016-07-25 12:40:00,24.34,24.36,24.34,24.36,1966812.0,22.2511,22.2694,22.2511,22.2694,1966812.0
2016-07-25 12:45:00,24.36,24.36,24.35,24.36,1216440.0,22.2694,22.2694,22.2603,22.2694,1216440.0
2016-07-25 12:50:00,24.36,24.37,24.35,24.36,1556540.0,22.2694,22.2786,22.2603,22.2694,1556540.0
2016-07-25 12:55:00,24.36,24.36,24.34,24.35,1455468.0,22.2694,22.2694,22.2511,22.2603,1455468.0
2016-07-25 13:00:00,24.34,24.35,24.31,24.31,2025340.0,22.2511,22.2603,22.2237,22.2237,2025340.0
2016-07-25 13:05:00,24.31,24.33,24.31,24.32,1497752.0,22.2237,22.242,22.2237,22.2328,1497752.0
2016-07-25 13:10:00,24.32,24.33,24.32,24.32,1257860.0,22.2328,22.242,22.2328,22.2328,1257860.0
2016-07-25 13:15:00,24.32,24.34,24.32,24.33,1162676.0,22.2328,22.2511,22.2328,22.242,1162676.0
2016-07-25 13:20:00,24.33,24.35,24.33,24.34,1126044.0,22.242,22.2603,22.242,22.2511,1126044.0
2016-07-25 13:25:00,24.34,24.36,24.34,24.35,1221572.0,22.2511,22.2694,22.2511,22.2603,1221572.0
2016-07-25 13:30:00,24.35,24.36,24.35,24.35,765700.0,22.2603,22.2694,22.2603,22.2603,765700.0
2016-07-25 13:35:00,24.36,24.36,24.33,24.34,975368.0,22.2694,22.2694,22.242,22.2511,975368.0
2016-07-25 13:40:00,24.34,24.34,24.33,24.33,676236.0,22.2511,22.2511,22.242,22.242,676236.0
2016-07-25 13:45:00,24.34,24.34,24.3,24.31,1510552.0,22.2511,22.2511,22.2146,22.2237,1510552.0
2016-07-25 13:50:00,24.31,24.31,24.29,24.3,1125904.0,22.2237,22.2237,22.2054,22.2146,1125904.0
2016-07-25 13:55:00,24.3,24.31,24.29,24.31,1012788.0,22.2146,22.2237,22.2054,22.2237,1012788.0
2016-07-25 14:00:00,24.31,24.33,24.3,24.33,1189472.0,22.2237,22.242,22.2146,22.242,1189472.0
2016-07-25 14:05:00,24.33,24.36,24.33,24.34,1299620.0,22.242,22.2694,22.242,22.2511,1299620.0
2016-07-25 14:10:00,24.34,24.34,24.32,24.33,999160.0,22.2511,22.2511,22.2328,22.242,999160.0
2016-07-25 14:15:00,24.33,24.33,24.31,24.32,735936.0,22.242,22.242,22.2237,22.2328,735936.0
2016-07-25 14:20:00,24.32,24.34,24.32,24.33,992712.0,22.2328,22.2511,22.2328,22.242,992712.0
2016-07-25 14:25:00,24.33,24.33,24.31,24.31,916980.0,22.242,22.242,22.2237,22.2237,916980.0
2016-07-25 14:30:00,24.31,24.32,24.31,24.32,883248.0,22.2237,22.2328,22.2237,22.2328,883248.0
2016-07-25 14:35:00,24.32,24.32,24.3,24.3,1162380.0,22.2328,22.2328,22.2146,22.2146,1162380.0
2016-07-25 14:40:00,24.3,24.31,24.29,24.31,1140136.0,22.2146,22.2237,22.2054,22.2237,1140136.0
2016-07-25 14:45:00,24.31,24.31,24.3,24.31,737224.0,22.2237,22.2237,22.2146,22.2237,737224.0
2016-07-25 14:50:00,24.31,24.31,24.28,24.29,1652468.0,22.2237,22.2237,22.1963,22.2054,1652468.0
2016-07-25 14:55:00,24.29,24.29,24.26,24.26,1784372.0,22.2054,22.2054,22.178,22.178,1784372.0
2016-07-25 15:00:00,24.26,24.28,24.26,24.27,1300168.0,22.178,22.1963,22.178,22.1871,1300168.0
2016-07-25 15:05:00,24.27,24.28,24.25,24.26,1229736.0,22.1871,22.1963,22.1689,22.178,1229736.0
2016-07-25 15:10:00,24.25,24.26,24.23,24.24,2721496.0,22.1689,22.178,22.1506,22.1597,2721496.0
2016-07-25 15:15:00,24.24,24.25,24.23,24.25,1600892.0,22.1597,22.1689,22.1506,22.1689,1600892.0
2016-07-25 15:20:00,24.25,24.28,24.25,24.28,1827232.0,22.1689,22.1963,22.1689,22.1963,1827232.0
2016-07-25 15:25:00,24.28,24.28,24.25,24.26,1256920.0,22.1963,22.1963,22.1689,22.178,1256920.0
2016-07-25 15:30:00,24.26,24.3,24.26,24.3,2072324.0,22.178,22.2146,22.178,22.2146,2072324.0
2016-07-25 15:35:00,24.3,24.31,24.3,24.3,1742264.0,22.2146,22.2237,22.2146,22.2146,1742264.0
2016-07-25 15:40:00,24.31,24.31,24.27,24.27,2487624.0,22.2237,22.2237,22.1871,22.1871,2487624.0
2016-07-25 15:45:00,24.27,24.29,24.26,24.29,2142484.0,22.1871,22.2054,22.178,22.2054,2142484.0
2016-07-25 15:50:00,24.29,24.31,24.29,24.3,2770096.0,22.2054,22.2237,22.2054,22.2146,2770096.0
2016-07-25 15:55:00,24.3,24.34,24.28,24.33,5978540.0,22.2146,22.2511,22.1963,22.242,5978540.0
2016-07-26 09:30:00,24.21,24.26,24.2,24.26,6487464.0,22.1323,22.178,22.1231,22.178,6487464.0
2016-07-26 09:35:00,24.26,24.34,24.26,24.31,3277884.0,22.178,22.2511,22.178,22.2237,3277884.0
2016-07-26 09:40:00,24.31,24.37,24.31,24.36,3189712.0,22.2237,22.2786,22.2237,22.2694,3189712.0
2016-07-26 09:45:00,24.36,24.4,24.34,24.4,3362648.0,22.2694,22.306,22.2511,22.306,3362648.0
2016-07-26 09:50:00,24.4,24.49,24.4,24.49,3571676.0,22.306,22.3883,22.306,22.3883,3571676.0
2016-07-26 09:55:00,24.49,24.49,24.42,24.42,3659040.0,22.3883,22.3883,22.3243,22.3243,3659040.0
2016-07-26 10:00:00,24.42,24.47,24.42,24.44,2379392.0,22.3243,22.37,22.3243,22.3426,2379392.0
2016-07-26 10:05:00,24.44,24.44,24.38,24.38,2183020.0,22.3426,22.3426,22.2877,22.2877,2183020.0
2016-07-26 10:10:00,24.38,24.41,24.36,24.4,2152928.0,22.2877,22.3151,22.2694,22.306,2152928.0
2016-07-26 10:15:00,24.41,24.43,24.4,24.4,1668980.0,22.3151,22.3334,22.306,22.306,1668980.0
2016-07-26 10:20:00,24.41,24.46,24.39,24.45,1508064.0,22.3151,22.3608,22.2968,22.3517,1508064.0
2016-07-26 10:25:00,24.45,24.47,24.44,24.45,1261520.0,22.3517,22.37,22.3426,22.3517,1261520.0
2016-07-26 10:30:00,24.45,24.45,24.39,24.4,1330168.0,22.3517,22.3517,22.2968,22.306,1330168.0
2016-07-26 10:35:00,24.4,24.4,24.38,24.4,1390684.0,22.306,22.306,22.2877,22.306,1390684.0
2016-07-26 10:40:00,24.4,24.43,24.4,24.41,1799472.0,22.306,22.3334,22.306,22.3151,1799472.0
2016-07-26 10:45:00,24.41,24.42,24.37,24.37,1411088.0,22.3151,22.3243,22.2786,22.2786,1411088.0
2016-07-26 10:50:00,24.37,24.37,24.28,24.29,2436704.0,22.2786,22.2786,22.1963,22.2054,2436704.0
2016-07-26 10:55:00,24.29,24.31,24.23,24.23,3192368.0,22.2054,22.2237,22.1506,22.1506,3192368.0
2016-07-26 11:00:00,24.23,24.26,24.22,24.24,2297808.0,22.1506,22.178,22.1414,22.1597,2297808.0
2016-07-26 11:05:00,24.24,24.25,24.23,24.24,1831592.0,22.1597,22.1689,22.1506,22.1597,1831592.0
2016-07-26 11:10:00,24.24,24.25,24.22,24.25,2040116.0,22.1597,22.1689,22.1414,22.1689,2040116.0
2016-07-26 11:15:00,24.25,24.28,24.24,24.26,1710208.0,22.1689,22.1963,22.1597,22.178,1710208.0
2016-07-26 11:20:00,24.26,24.27,24.24,24.26,1305340.0,22.178,22.1871,22.1597,22.178,1305340.0
2016-07-26 11:25:00,24.26,24.27,24.23,24.26,1675660.0,22.178,22.1871,22.1506,22.178,1675660.0
2016-07-26 11:30:00,24.26,24.28,24.26,24.27,1209520.0,22.178,22.1963,22.178,22.1871,1209520.0
2016-07-26 11:35:00,24.27,24.29,24.26,24.27,1573040.0,22.1871,22.2054,22.178,22.1871,1573040.0
2016-07-26 11:40:00,24.27,24.27,24.23,24.25,1863500.0,22.1871,22.1871,22.1506,22.1689,1863500.0
2016-07-26 11:45:00,24.25,24.25,24.24,24.24,1333876.0,22.1689,22.1689,22.1597,22.1597,1333876.0
2016-07-26 11:50:00,24.24,24.29,24.24,24.28,1630700.0,22.1597,22.2054,22.1597,22.1963,1630700.0
2016-07-26 11:55:00,24.28,24.31,24.28,24.3,1648736.0,22.1963,22.2237,22.1963,22.2146,1648736.0
2016-07-26 12:00:00,24.3,24.32,24.3,24.31,1423436.0,22.2146,22.2328,22.2146,22.2237,1423436.0
2016-07-26 12:05:00,24.31,24.32,24.29,24.3,1047876.0,22.2237,22.2328,22.2054,22.2146,1047876.0
2016-07-26 12:10:00,24.3,24.31,24.29,24.29,968952.0,22.2146,22.2237,22.2054,22.2054,968952.0
2016-07-26 12:15:00,24.29,24.3,24.29,24.3,919404.0,22.2054,22.2146,22.2054,22.2146,919404.0
2016-07-26 12:20:00,24.29,24.33,24.29,24.32,1194656.0,22.2054,22.242,22.2054,22.2328,1194656.0
2016-07-26 12:25:00,24.32,24.32,24.31,24.31,1093816.0,22.2328,22.2328,22.2237,22.2237,1093816.0
2016-07-26 12:30:00,24.31,24.34,24.31,24.34,1093652.0,22.2237,22.2511,22.2237,22.2511,1093652.0
2016-07-26 12:35:00,24.34,24.36,24.33,24.34,1255604.0,22.2511,22.2694,22.242,22.2511,1255604.0
2016-07-26 12:40:00,24.34,24.36,24.34,24.36,882820.0,22.2511,22.2694,22.2511,22.2694,882820.0
2016-07-26 12:45:00,24.36,24.36,24.35,24.36,889540.0,22.2694,22.2694,22.2603,22.2694,889540.0
2016-07-26 12:50:00,24.36,24.36,24.34,24.34,822340.0,22.2694,22.2694,22.2511,22.2511,822340.0
2016-07-26 12:55:00,24.34,24.35,24.32,24.33,1080292.0,22.2511,22.2603,22.2328,22.242,1080292.0
2016-07-26 13:00:00,24.33,24.34,24.31,24.31,1016988.0,22.242,22.2511,22.2237,22.2237,1016988.0
2016-07-26 13:05:00,24.32,24.32,24.3,24.31,1334780.0,22.2328,22.2328,22.2146,22.2237,1334780.0
2016-07-26 13:10:00,24.31,24.31,24.3,24.3,823048.0,22.2237,22.2237,22.2146,22.2146,823048.0
2016-07-26 13:15:00,24.31,24.31,24.3,24.3,852616.0,22.2237,22.2237,22.2146,22.2146,852616.0
2016-07-26 13:20:00,24.3,24.3,24.26,24.27,1901428.0,22.2146,22.2146,22.178,22.1871,1901428.0
2016-07-26 13:25:00,24.26,24.27,24.25,24.27,1374904.0,22.178,22.1871,22.1689,22.1871,1374904.0
2016-07-26 13:30:00,24.27,24.27,24.24,24.25,1559144.0,22.1871,22.1871,22.1597,22.1689,1559144.0
2016-07-26 13:35:00,24.25,24.25,24.24,24.25,1095392.0,22.1689,22.1689,22.1597,22.1689,1095392.0
2016-07-26 13:40:00,24.25,24.25,24.24,24.24,1087736.0,22.1689,22.1689,22.1597,22.1597,1087736.0
2016-07-26 13:45:00,24.24,24.24,24.22,24.24,1307360.0,22.1597,22.1597,22.1414,22.1597,1307360.0
2016-07-26 13:50:00,24.24,24.24,24.22,24.22,943204.0,22.1597,22.1597,22.1414,22.1414,943204.0
2016-07-26 13:55:00,24.22,24.23,24.22,24.22,1157368.0,22.1414,22.1506,22.1414,22.1414,1157368.0
2016-07-26 14:00:00,24.22,24.25,24.22,24.22,1233604.0,22.1414,22.1689,22.1414,22.1414,1233604.0
2016-07-26 14:05:00,24.22,24.23,24.19,24.2,1907632.0,22.1414,22.1506,22.114,22.1231,1907632.0
2016-07-26 14:10:00,24.2,24.2,24.15,24.16,2478564.0,22.1231,22.1231,22.0774,22.0866,2478564.0
2016-07-26 14:15:00,24.16,24.2,24.16,24.16,2215584.0,22.0866,22.1231,22.0866,22.0866,2215584.0
2016-07-26 14:20:00,24.16,24.18,24.16,24.18,1559464.0,22.0866,22.1049,22.0866,22.1049,1559464.0
2016-07-26 14:25:00,24.17,24.2,24.17,24.18,1867452.0,22.0957,22.1231,22.0957,22.1049,1867452.0
2016-07-26 14:30:00,24.18,24.2,24.18,24.18,1542608.0,22.1049,22.1231,22.1049,22.1049,1542608.0
2016-07-26 14:35:00,24.19,24.2,24.18,24.19,1467556.0,22.114,22.1231,22.1049,22.114,1467556.0
2016-07-26 14:40:00,24.19,24.2,24.16,24.16,1710552.0,22.114,22.1231,22.0866,22.0866,1710552.0
2016-07-26 14:45:00,24.17,24.18,24.16,24.17,1263744.0,22.0957,22.1049,22.0866,22.0957,1263744.0
2016-07-26 14:50:00,24.16,24.19,24.16,24.18,1569908.0,22.0866,22.114,22.0866,22.1049,1569908.0
2016-07-26 14:55:00,24.19,24.2,24.18,24.18,1383300.0,22.114,22.1231,22.1049,22.1049,1383300.0
2016-07-26 15:00:00,24.18,24.22,24.18,24.21,1496360.0,22.1049,22.1414,22.1049,22.1323,1496360.0
2016-07-26 15:05:00,24.21,24.21,24.18,24.18,1640520.0,22.1323,22.1323,22.1049,22.1049,1640520.0
2016-07-26 15:10:00,24.18,24.18,24.16,24.16,1672048.0,22.1049,22.1049,22.0866,22.0866,1672048.0
2016-07-26 15:15:00,24.17,24.17,24.13,24.13,2102484.0,22.0957,22.0957,22.0592,22.0592,2102484.0
2016-07-26 15:20:00,24.13,24.13,24.11,24.11,2526516.0,22.0592,22.0592,22.0409,22.0409,2526516.0
2016-07-26 15:25:00,24.11,24.16,24.11,24.14,2633896.0,22.0409,22.0866,22.0409,22.0683,2633896.0
2016-07-26 15:30:00,24.14,24.15,24.13,24.15,1739756.0,22.0683,22.0774,22.0592,22.0774,1739756.0
2016-07-26 15:35:00,24.15,24.19,24.15,24.19,2593624.0,22.0774,22.114,22.0774,22.114,2593624.0
2016-07-26 15:40:00,24.18,24.19,24.17,24.18,3138616.0,22.1049,22.114,22.0957,22.1049,3138616.0
2016-07-26 15:45:00,24.18,24.21,24.18,24.21,3171888.0,22.1049,22.1323,22.1049,22.1323,3171888.0
2016-07-26 15:50:00,24.21,24.21,24.19,24.2,4095768.0,22.1323,22.1323,22.114,22.1231,4095768.0
2016-07-26 15:55:00,24.2,24.21,24.16,24.17,7865592.0,22.1231,22.1323,22.0866,22.0957,7865592.0
2016-07-27 09:30:00,26.07,26.09,25.89,25.91,36059744.0,23.8327,23.8509,23.6681,23.6864,36059744.0
2016-07-27 09:35:00,25.91,26.05,25.9,26.04,19166188.0,23.6864,23.8144,23.6773,23.8052,19166188.0
2016-07-27 09:40:00,26.04,26.05,25.98,25.99,11879984.0,23.8052,23.8144,23.7504,23.7595,11879984.0
2016-07-27 09:45:00,25.99,25.99,25.92,25.93,10446664.0,23.7595,23.7595,23.6955,23.7047,10446664.0
2016-07-27 09:50:00,25.93,26.0,25.89,25.99,9136248.0,23.7047,23.7687,23.6681,23.7595,9136248.0
2016-07-27 09:55:00,25.99,26.01,25.96,26.0,7968760.0,23.7595,23.7778,23.7321,23.7687,7968760.0
2016-07-27 10:00:00,26.0,26.04,25.98,26.01,8032540.0,23.7687,23.8052,23.7504,23.7778,8032540.0
2016-07-27 10:05:00,26.01,26.05,25.98,25.98,6327476.0,23.7778,23.8144,23.7504,23.7504,6327476.0
2016-07-27 10:10:00,25.99,25.99,25.93,25.93,5082092.0,23.7595,23.7595,23.7047,23.7047,5082092.0
2016-07-27 10:15:00,25.93,25.95,25.87,25.88,6373704.0,23.7047,23.723,23.6498,23.659,6373704.0
2016-07-27 10:20:00,25.88,25.92,25.86,25.88,5402092.0,23.659,23.6955,23.6407,23.659,5402092.0
2016-07-27 10:25:00,25.88,25.9,25.86,25.88,4304056.0,23.659,23.6773,23.6407,23.659,4304056.0
2016-07-27 10:30:00,25.88,25.89,25.81,25.84,6129040.0,23.659,23.6681,23.595,23.6224,6129040.0
2016-07-27 10:35:00,25.84,25.89,25.84,25.89,4089836.0,23.6224,23.6681,23.6224,23.6681,4089836.0
2016-07-27 10:40:00,25.89,25.89,25.84,25.85,3335804.0,23.6681,23.6681,23.6224,23.6315,3335804.0
2016-07-27 10:45:00,25.84,25.86,25.8,25.8,3305660.0,23.6224,23.6407,23.5858,23.5858,3305660.0
2016-07-27 10:50:00,25.8,25.83,25.77,25.82,4846564.0,23.5858,23.6133,23.5584,23.6041,4846564.0
2016-07-27 10:55:00,25.82,25.82,25.77,25.78,2646416.0,23.6041,23.6041,23.5584,23.5676,2646416.0
2016-07-27 11:00:00,25.78,25.79,25.75,25.77,3836100.0,23.5676,23.5767,23.5401,23.5584,3836100.0
2016-07-27 11:05:00,25.77,25.78,25.7,25.7,5205752.0,23.5584,23.5676,23.4944,23.4944,5205752.0
2016-07-27 11:10:00,25.7,25.75,25.69,25.74,3652280.0,23.4944,23.5401,23.4853,23.531,3652280.0
2016-07-27 11:15:00,25.74,25.76,25.73,25.74,3038452.0,23.531,23.5493,23.5218,23.531,3038452.0
2016-07-27 11:20:00,25.74,25.75,25.7,25.71,2592176.0,23.531,23.5401,23.4944,23.5036,2592176.0
2016-07-27 11:25:00,25.71,25.75,25.71,25.75,2861220.0,23.5036,23.5401,23.5036,23.5401,2861220.0
2016-07-27 11:30:00,25.75,25.77,25.74,25.77,2771872.0,23.5401,23.5584,23.531,23.5584,2771872.0
2016-07-27 11:35:00,25.77,25.77,25.71,25.71,2280648.0,23.5584,23.5584,23.5036,23.5036,2280648.0
2016-07-27 11:40:00,25.72,25.73,25.7,25.73,2704588.0,23.5127,23.5218,23.4944,23.5218,2704588.0
2016-07-27 11:45:00,25.73,25.76,25.71,25.75,2265640.0,23.5218,23.5493,23.5036,23.5401,2265640.0
2016-07-27 11:50:00,25.75,25.76,25.74,25.75,1908600.0,23.5401,23.5493,23.531,23.5401,1908600.0
2016-07-27 11:55:00,25.75,25.76,25.73,25.74,1553268.0,23.5401,23.5493,23.5218,23.531,1553268.0
2016-07-27 12:00:00,25.74,25.78,25.73,25.77,2178428.0,23.531,23.5676,23.5218,23.5584,2178428.0
2016-07-27 12:05:00,25.77,25.77,25.75,25.75,1869892.0,23.5584,23.5584,23.5401,23.5401,1869892.0
2016-07-27 12:10:00,25.75,25.75,25.72,25.73,2795584.0,23.5401,23.5401,23.5127,23.5218,2795584.0
2016-07-27 12:15:00,25.73,25.76,25.73,25.76,2051332.0,23.5218,23.5493,23.5218,23.5493,2051332.0
2016-07-27 12:20:00,25.76,25.77,25.74,25.75,1856852.0,23.5493,23.5584,23.531,23.5401,1856852.0
2016-07-27 12:25:00,25.75,25.76,25.74,25.75,1279620.0,23.5401,23.5493,23.531,23.5401,1279620.0
2016-07-27 12:30:00,25.75,25.76,25.74,25.76,1441448.0,23.5401,23.5493,23.531,23.5493,1441448.0
2016-07-27 12:35:00,25.76,25.76,25.75,25.76,1659784.0,23.5493,23.5493,23.5401,23.5493,1659784.0
2016-07-27 12:40:00,25.75,25.77,25.75,25.76,1365244.0,23.5401,23.5584,23.5401,23.5493,1365244.0
2016-07-27 12:45:00,25.76,25.78,25.76,25.77,1637944.0,23.5493,23.5676,23.5493,23.5584,1637944.0
2016-07-27 12:50:00,25.77,25.77,25.75,25.76,1524676.0,23.5584,23.5584,23.5401,23.5493,1524676.0
2016-07-27 12:55:00,25.76,25.77,25.75,25.75,1259820.0,23.5493,23.5584,23.5401,23.5401,1259820.0
2016-07-27 13:00:00,25.75,25.77,25.75,25.76,1234872.0,23.5401,23.5584,23.5401,23.5493,1234872.0
2016-07-27 13:05:00,25.76,25.76,25.75,25.76,1142836.0,23.5493,23.5493,23.5401,23.5493,1142836.0
2016-07-27 13:10:00,25.76,25.77,25.75,25.77,1518188.0,23.5493,23.5584,23.5401,23.5584,1518188.0
2016-07-27 13:15:00,25.77,25.78,25.75,25.77,1432996.0,23.5584,23.5676,23.5401,23.5584,1432996.0
2016-07-27 13:20:00,25.77,25.78,25.76,25.77,1000908.0,23.5584,23.5676,23.5493,23.5584,1000908.0
2016-07-27 13:25:00,25.77,25.8,25.77,25.78,2687404.0,23.5584,23.5858,23.5584,23.5676,2687404.0
2016-07-27 13:30:00,25.78,25.8,25.78,25.78,1627444.0,23.5676,23.5858,23.5676,23.5676,1627444.0
2016-07-27 13:35:00,25.78,25.79,25.75,25.75,2211992.0,23.5676,23.5767,23.5401,23.5401,2211992.0
2016-07-27 13:40:00,25.75,25.77,25.75,25.77,1379380.0,23.5401,23.5584,23.5401,23.5584,1379380.0
2016-07-27 13:45:00,25.77,25.83,25.77,25.81,2834944.0,23.5584,23.6133,23.5584,23.595,2834944.0
2016-07-27 13:50:00,25.81,25.81,25.79,25.8,1226044.0,23.595,23.595,23.5767,23.5858,1226044.0
2016-07-27 13:55:00,25.8,25.84,25.8,25.81,1887180.0,23.5858,23.6224,23.5858,23.595,1887180.0
2016-07-27 14:00:00,25.81,25.87,25.75,25.82,3956216.0,23.595,23.6498,23.5401,23.6041,3956216.0
2016-07-27 14:05:00,25.82,25.87,25.81,25.86,1903860.0,23.6041,23.6498,23.595,23.6407,1903860.0
2016-07-27 14:10:00,25.86,25.88,25.84,25.85,2730056.0,23.6407,23.659,23.6224,23.6315,2730056.0
2016-07-27 14:15:00,25.85,25.91,25.85,25.89,2869540.0,23.6315,23.6864,23.6315,23.6681,2869540.0
2016-07-27 14:20:00,25.89,25.91,25.89,25.9,1937912.0,23.6681,23.6864,23.6681,23.6773,1937912.0
2016-07-27 14:25:00,25.91,25.93,25.88,25.88,2986332.0,23.6864,23.7047,23.659,23.659,2986332.0
2016-07-27 14:30:00,25.88,25.9,25.86,25.89,2073172.0,23.659,23.6773,23.6407,23.6681,2073172.0
2016-07-27 14:35:00,25.89,25.92,25.89,25.9,1574196.0,23.6681,23.6955,23.6681,23.6773,1574196.0
2016-07-27 14:40:00,25.9,25.9,25.87,25.89,1624348.0,23.6773,23.6773,23.6498,23.6681,1624348.0
2016-07-27 14:45:00,25.89,25.93,25.89,25.92,1654248.0,23.6681,23.7047,23.6681,23.6955,1654248.0
2016-07-27 14:50:00,25.92,25.94,25.91,25.92,2626424.0,23.6955,23.7138,23.6864,23.6955,2626424.0
2016-07-27 14:55:00,25.92,25.93,25.9,25.9,1736948.0,23.6955,23.7047,23.6773,23.6773,1736948.0
2016-07-27 15:00:00,25.9,25.94,25.9,25.94,1816808.0,23.6773,23.7138,23.6773,23.7138,1816808.0
2016-07-27 15:05:00,25.94,25.95,25.91,25.94,2942808.0,23.7138,23.723,23.6864,23.7138,2942808.0
2016-07-27 15:10:00,25.94,25.95,25.93,25.93,1282908.0,23.7138,23.723,23.7047,23.7047,1282908.0
2016-07-27 15:15:00,25.93,25.95,25.93,25.94,1705704.0,23.7047,23.723,23.7047,23.7138,1705704.0
2016-07-27 15:20:00,25.94,25.95,25.93,25.94,2045704.0,23.7138,23.723,23.7047,23.7138,2045704.0
2016-07-27 15:25:00,25.94,25.95,25.92,25.93,2375784.0,23.7138,23.723,23.6955,23.7047,2375784.0
2016-07-27 15:30:00,25.94,25.94,25.9,25.91,2786188.0,23.7138,23.7138,23.6773,23.6864,2786188.0
2016-07-27 15:35:00,25.91,25.93,25.88,25.91,3794388.0,23.6864,23.7047,23.659,23.6864,3794388.0
2016-07-27 15:40:00,25.91,25.92,25.9,25.91,3227680.0,23.6864,23.6955,23.6773,23.6864,3227680.0
2016-07-27 15:45:00,25.91,25.91,25.85,25.85,3731632.0,23.6864,23.6864,23.6315,23.6315,3731632.0
2016-07-27 15:50:00,25.85,25.88,25.82,25.86,5489208.0,23.6315,23.659,23.6041,23.6407,5489208.0
2016-07-27 15:55:00,25.86,25.87,25.69,25.73,10383900.0,23.6407,23.6498,23.4853,23.5218,10383900.0
2016-07-28 09:30:00,25.71,25.87,25.71,25.86,6449664.0,23.5036,23.6498,23.5036,23.6407,6449664.0
2016-07-28 09:35:00,25.86,25.86,25.74,25.77,3991980.0,23.6407,23.6407,23.531,23.5584,3991980.0
2016-07-28 09:40:00,25.77,25.85,25.76,25.84,2308484.0,23.5584,23.6315,23.5493,23.6224,2308484.0
2016-07-28 09:45:00,25.84,25.94,25.84,25.93,4376848.0,23.6224,23.7138,23.6224,23.7047,4376848.0
2016-07-28 09:50:00,25.93,26.02,25.91,26.01,4933020.0,23.7047,23.787,23.6864,23.7778,4933020.0
2016-07-28 09:55:00,26.01,26.06,25.98,25.99,4538272.0,23.7778,23.8235,23.7504,23.7595,4538272.0
2016-07-28 10:00:00,25.99,26.01,25.98,25.98,2435336.0,23.7595,23.7778,23.7504,23.7504,2435336.0
2016-07-28 10:05:00,25.98,26.04,25.95,26.03,3712320.0,23.7504,23.8052,23.723,23.7961,3712320.0
2016-07-28 10:10:00,26.03,26.03,25.97,25.98,2052712.0,23.7961,23.7961,23.7412,23.7504,2052712.0
2016-07-28 10:15:00,25.98,26.0,25.96,26.0,2485256.0,23.7504,23.7687,23.7321,23.7687,2485256.0
2016-07-28 10:20:00,26.0,26.01,25.98,25.99,2575692.0,23.7687,23.7778,23.7504,23.7595,2575692.0
2016-07-28 10:25:00,26.0,26.01,25.98,25.99,1602400.0,23.7687,23.7778,23.7504,23.7595,1602400.0
2016-07-28 10:30:00,25.99,26.0,25.97,25.98,1790040.0,23.7595,23.7687,23.7412,23.7504,1790040.0
2016-07-28 10:35:00,25.98,25.98,25.93,25.96,2390224.0,23.7504,23.7504,23.7047,23.7321,2390224.0
2016-07-28 10:40:00,25.96,26.0,25.96,26.0,2186776.0,23.7321,23.7687,23.7321,23.7687,2186776.0
2016-07-28 10:45:00,26.0,26.0,25.97,25.99,1588752.0,23.7687,23.7687,23.7412,23.7595,1588752.0
2016-07-28 10:50:00,25.99,26.01,25.98,26.0,2360576.0,23.7595,23.7778,23.7504,23.7687,2360576.0
2016-07-28 10:55:00,26.0,26.0,25.97,25.98,1785664.0,23.7687,23.7687,23.7412,23.7504,1785664.0
2016-07-28 11:00:00,25.98,26.0,25.98,25.99,1212328.0,23.7504,23.7687,23.7504,23.7595,1212328.0
2016-07-28 11:05:00,25.99,25.99,25.95,25.96,1255624.0,23.7595,23.7595,23.723,23.7321,1255624.0
2016-07-28 11:10:00,25.96,25.98,25.94,25.96,1694816.0,23.7321,23.7504,23.7138,23.7321,1694816.0
2016-07-28 11:15:00,25.96,25.99,25.96,25.99,1655392.0,23.7321,23.7595,23.7321,23.7595,1655392.0
2016-07-28 11:20:00,25.99,25.99,25.95,25.95,1174644.0,23.7595,23.7595,23.723,23.723,1174644.0
2016-07-28 11:25:00,25.95,25.95,25.93,25.93,1339336.0,23.723,23.723,23.7047,23.7047,1339336.0
2016-07-28 11:30:00,25.93,25.94,25.88,25.88,2157212.0,23.7047,23.7138,23.659,23.659,2157212.0
2016-07-28 11:35:00,25.88,25.91,25.88,25.9,1098096.0,23.659,23.6864,23.659,23.6773,1098096.0
2016-07-28 11:40:00,25.9,25.94,25.89,25.94,1642400.0,23.6773,23.7138,23.6681,23.7138,1642400.0
2016-07-28 11:45:00,25.94,25.97,25.94,25.96,1084880.0,23.7138,23.7412,23.7138,23.7321,1084880.0
2016-07-28 11:50:00,25.96,25.97,25.95,25.97,1112824.0,23.7321,23.7412,23.723,23.7412,1112824.0
2016-07-28 11:55:00,25.97,25.97,25.96,25.97,871232.0,23.7412,23.7412,23.7321,23.7412,871232.0
2016-07-28 12:00:00,25.96,25.98,25.96,25.97,946808.0,23.7321,23.7504,23.7321,23.7412,946808.0
2016-07-28 12:05:00,25.97,25.97,25.96,25.96,710356.0,23.7412,23.7412,23.7321,23.7321,710356.0
2016-07-28 12:10:00,25.96,25.97,25.95,25.97,871212.0,23.7321,23.7412,23.723,23.7412,871212.0
2016-07-28 12:15:00,25.97,25.97,25.94,25.95,667024.0,23.7412,23.7412,23.7138,23.723,667024.0
2016-07-28 12:20:00,25.95,25.95,25.92,25.93,901572.0,23.723,23.723,23.6955,23.7047,901572.0
2016-07-28 12:25:00,25.93,25.94,25.91,25.93,1370868.0,23.7047,23.7138,23.6864,23.7047,1370868.0
2016-07-28 12:30:00,25.93,25.93,25.9,25.9,1265636.0,23.7047,23.7047,23.6773,23.6773,1265636.0
2016-07-28 12:35:00,25.9,25.9,25.89,25.9,695884.0,23.6773,23.6773,23.6681,23.6773,695884.0
2016-07-28 12:40:00,25.89,25.91,25.88,25.9,580652.0,23.6681,23.6864,23.659,23.6773,580652.0
2016-07-28 12:45:00,25.9,25.9,25.88,25.88,793204.0,23.6773,23.6773,23.659,23.659,793204.0
2016-07-28 12:50:00,25.88,25.9,25.88,25.9,715604.0,23.659,23.6773,23.659,23.6773,715604.0
2016-07-28 12:55:00,25.9,25.91,25.9,25.9,693732.0,23.6773,23.6864,23.6773,23.6773,693732.0
2016-07-28 13:00:00,25.9,25.92,25.89,25.91,1000228.0,23.6773,23.6955,23.6681,23.6864,1000228.0
2016-07-28 13:05:00,25.91,25.94,25.91,25.93,885284.0,23.6864,23.7138,23.6864,23.7047,885284.0
2016-07-28 13:10:00,25.93,25.95,25.93,25.94,767216.0,23.7047,23.723,23.7047,23.7138,767216.0
2016-07-28 13:15:00,25.93,25.95,25.93,25.94,580264.0,23.7047,23.723,23.7047,23.7138,580264.0
2016-07-28 13:20:00,25.94,25.94,25.92,25.93,833444.0,23.7138,23.7138,23.6955,23.7047,833444.0
2016-07-28 13:25:00,25.93,25.93,25.92,25.93,529804.0,23.7047,23.7047,23.6955,23.7047,529804.0
2016-07-28 13:30:00,25.93,25.93,25.92,25.93,447812.0,23.7047,23.7047,23.6955,23.7047,447812.0
2016-07-28 13:35:00,25.93,25.94,25.92,25.94,867660.0,23.7047,23.7138,23.6955,23.7138,867660.0
2016-07-28 13:40:00,25.94,25.95,25.93,25.93,608172.0,23.7138,23.723,23.7047,23.7047,608172.0
2016-07-28 13:45:00,25.94,25.95,25.93,25.95,697204.0,23.7138,23.723,23.7047,23.723,697204.0
2016-07-28 13:50:00,25.95,25.97,25.95,25.96,1384164.0,23.723,23.7412,23.723,23.7321,1384164.0
2016-07-28 13:55:00,25.96,26.0,25.96,26.0,1284336.0,23.7321,23.7687,23.7321,23.7687,1284336.0
2016-07-28 14:00:00,26.0,26.0,25.99,25.99,822644.0,23.7687,23.7687,23.7595,23.7595,822644.0
2016-07-28 14:05:00,25.99,26.0,25.99,26.0,894124.0,23.7595,23.7687,23.7595,23.7687,894124.0
2016-07-28 14:10:00,26.0,26.01,26.0,26.0,1798300.0,23.7687,23.7778,23.7687,23.7687,1798300.0
2016-07-28 14:15:00,26.0,26.01,26.0,26.0,989100.0,23.7687,23.7778,23.7687,23.7687,989100.0
2016-07-28 14:20:00,26.0,26.02,26.0,26.01,1103252.0,23.7687,23.787,23.7687,23.7778,1103252.0
2016-07-28 14:25:00,26.01,26.03,26.01,26.01,977056.0,23.7778,23.7961,23.7778,23.7778,977056.0
2016-07-28 14:30:00,26.01,26.01,26.0,26.0,1140096.0,23.7778,23.7778,23.7687,23.7687,1140096.0
2016-07-28 14:35:00,26.0,26.02,26.0,26.0,1024372.0,23.7687,23.787,23.7687,23.7687,1024372.0
2016-07-28 14:40:00,26.0,26.01,26.0,26.01,593428.0,23.7687,23.7778,23.7687,23.7778,593428.0
2016-07-28 14:45:00,26.01,26.02,26.0,26.01,785836.0,23.7778,23.787,23.7687,23.7778,785836.0
2016-07-28 14:50:00,26.01,26.02,26.0,26.0,834488.0,23.7778,23.787,23.7687,23.7687,834488.0
2016-07-28 14:55:00,26.0,26.01,26.0,26.01,787324.0,23.7687,23.7778,23.7687,23.7778,787324.0
2016-07-28 15:00:00,26.01,26.02,26.0,26.0,915196.0,23.7778,23.787,23.7687,23.7687,915196.0
2016-07-28 15:05:00,26.01,26.02,26.0,26.01,974724.0,23.7778,23.787,23.7687,23.7778,974724.0
2016-07-28 15:10:00,26.01,26.01,26.0,26.0,796956.0,23.7778,23.7778,23.7687,23.7687,796956.0
2016-07-28 15:15:00,26.01,26.01,26.0,26.01,1217376.0,23.7778,23.7778,23.7687,23.7778,1217376.0
2016-07-28 15:20:00,26.01,26.03,26.01,26.02,1025664.0,23.7778,23.7961,23.7778,23.787,1025664.0
2016-07-28 15:25:00,26.03,26.04,26.02,26.03,1447660.0,23.7961,23.8052,23.787,23.7961,1447660.0
2016-07-28 15:30:00,26.03,26.04,26.02,26.04,1837540.0,23.7961,23.8052,23.787,23.8052,1837540.0
2016-07-28 15:35:00,26.04,26.06,26.04,26.06,2315308.0,23.8052,23.8235,23.8052,23.8235,2315308.0
2016-07-28 15:40:00,26.06,26.07,26.04,26.07,1861192.0,23.8235,23.8327,23.8052,23.8327,1861192.0
2016-07-28 15:45:00,26.07,26.1,26.06,26.09,4283448.0,23.8327,23.8601,23.8235,23.8509,4283448.0
2016-07-28 15:50:00,26.09,26.1,26.08,26.1,2878136.0,23.8509,23.8601,23.8418,23.8601,2878136.0
2016-07-28 15:55:00,26.1,26.11,26.08,26.09,6691372.0,23.8601,23.8692,23.8418,23.8509,6691372.0
2016-07-29 09:30:00,26.05,26.14,26.03,26.08,6477636.0,23.8144,23.8967,23.7961,23.8418,6477636.0
2016-07-29 09:35:00,26.08,26.08,25.94,25.99,4603700.0,23.8418,23.8418,23.7138,23.7595,4603700.0
2016-07-29 09:40:00,25.99,26.0,25.92,25.92,3268068.0,23.7595,23.7687,23.6955,23.6955,3268068.0
2016-07-29 09:45:00,25.93,25.99,25.92,25.99,2145276.0,23.7047,23.7595,23.6955,23.7595,2145276.0
2016-07-29 09:50:00,25.99,25.99,25.96,25.97,1610632.0,23.7595,23.7595,23.7321,23.7412,1610632.0
2016-07-29 09:55:00,25.97,26.04,25.93,26.03,3291664.0,23.7412,23.8052,23.7047,23.7961,3291664.0
2016-07-29 10:00:00,26.03,26.04,25.97,25.98,2027876.0,23.7961,23.8052,23.7412,23.7504,2027876.0
2016-07-29 10:05:00,25.98,26.0,25.97,25.98,1009052.0,23.7504,23.7687,23.7412,23.7504,1009052.0
2016-07-29 10:10:00,25.98,26.0,25.97,26.0,1256200.0,23.7504,23.7687,23.7412,23.7687,1256200.0
2016-07-29 10:15:00,26.0,26.0,25.95,25.97,1287236.0,23.7687,23.7687,23.723,23.7412,1287236.0
2016-07-29 10:20:00,25.97,25.99,25.96,25.98,960896.0,23.7412,23.7595,23.7321,23.7504,960896.0
2016-07-29 10:25:00,25.98,25.98,25.96,25.97,1144840.0,23.7504,23.7504,23.7321,23.7412,1144840.0
2016-07-29 10:30:00,25.97,25.98,25.95,25.98,956656.0,23.7412,23.7504,23.723,23.7504,956656.0
2016-07-29 10:35:00,25.98,26.0,25.97,26.0,1160604.0,23.7504,23.7687,23.7412,23.7687,1160604.0
2016-07-29 10:40:00,26.0,26.0,25.97,25.97,743980.0,23.7687,23.7687,23.7412,23.7412,743980.0
2016-07-29 10:45:00,25.98,26.0,25.97,25.99,878508.0,23.7504,23.7687,23.7412,23.7595,878508.0
2016-07-29 10:50:00,25.99,26.0,25.98,25.99,1147996.0,23.7595,23.7687,23.7504,23.7595,1147996.0
2016-07-29 10:55:00,25.99,26.0,25.98,25.99,1235200.0,23.7595,23.7687,23.7504,23.7595,1235200.0
2016-07-29 11:00:00,25.99,26.0,25.98,25.98,850572.0,23.7595,23.7687,23.7504,23.7504,850572.0
2016-07-29 11:05:00,25.98,26.02,25.98,26.01,1054924.0,23.7504,23.787,23.7504,23.7778,1054924.0
2016-07-29 11:10:00,26.02,26.03,26.0,26.0,912308.0,23.787,23.7961,23.7687,23.7687,912308.0
2016-07-29 11:15:00,26.0,26.0,25.98,25.99,1015792.0,23.7687,23.7687,23.7504,23.7595,1015792.0
2016-07-29 11:20:00,25.99,26.02,25.97,26.01,1139900.0,23.7595,23.787,23.7412,23.7778,1139900.0
2016-07-29 11:25:00,26.01,26.01,25.99,25.99,596888.0,23.7778,23.7778,23.7595,23.7595,596888.0
2016-07-29 11:30:00,25.99,26.03,25.99,26.03,1018020.0,23.7595,23.7961,23.7595,23.7961,1018020.0
2016-07-29 11:35:00,26.03,26.05,26.02,26.05,1382284.0,23.7961,23.8144,23.787,23.8144,1382284.0
2016-07-29 11:40:00,26.04,26.05,26.03,26.03,675308.0,23.8052,23.8144,23.7961,23.7961,675308.0
2016-07-29 11:45:00,26.04,26.04,26.03,26.03,590432.0,23.8052,23.8052,23.7961,23.7961,590432.0
2016-07-29 11:50:00,26.03,26.04,26.02,26.02,631656.0,23.7961,23.8052,23.787,23.787,631656.0
2016-07-29 11:55:00,26.02,26.03,26.01,26.02,667136.0,23.787,23.7961,23.7778,23.787,667136.0
2016-07-29 12:00:00,26.02,26.04,26.02,26.03,700300.0,23.787,23.8052,23.787,23.7961,700300.0
2016-07-29 12:05:00,26.04,26.04,26.03,26.03,902752.0,23.8052,23.8052,23.7961,23.7961,902752.0
2016-07-29 12:10:00,26.04,26.05,26.03,26.05,684028.0,23.8052,23.8144,23.7961,23.8144,684028.0
2016-07-29 12:15:00,26.05,26.05,26.04,26.05,501884.0,23.8144,23.8144,23.8052,23.8144,501884.0
2016-07-29 12:20:00,26.04,26.04,26.03,26.03,665704.0,23.8052,23.8052,23.7961,23.7961,665704.0
2016-07-29 12:25:00,26.03,26.04,26.03,26.03,486888.0,23.7961,23.8052,23.7961,23.7961,486888.0
2016-07-29 12:30:00,26.03,26.04,26.03,26.03,445680.0,23.7961,23.8052,23.7961,23.7961,445680.0
2016-07-29 12:35:00,26.03,26.05,26.03,26.04,884184.0,23.7961,23.8144,23.7961,23.8052,884184.0
2016-07-29 12:40:00,26.04,26.04,26.01,26.03,679880.0,23.8052,23.8052,23.7778,23.7961,679880.0
2016-07-29 12:45:00,26.03,26.03,26.01,26.02,439708.0,23.7961,23.7961,23.7778,23.787,439708.0
2016-07-29 12:50:00,26.02,26.03,26.01,26.02,599700.0,23.787,23.7961,23.7778,23.787,599700.0
2016-07-29 12:55:00,26.03,26.03,26.01,26.01,417556.0,23.7961,23.7961,23.7778,23.7778,417556.0
2016-07-29 13:00:00,26.01,26.02,26.0,26.01,549928.0,23.7778,23.787,23.7687,23.7778,549928.0
2016-07-29 13:05:00,26.01,26.04,26.0,26.03,740800.0,23.7778,23.8052,23.7687,23.7961,740800.0
2016-07-29 13:10:00,26.03,26.06,26.03,26.06,758476.0,23.7961,23.8235,23.7961,23.8235,758476.0
2016-07-29 13:15:00,26.06,26.08,26.05,26.07,1140576.0,23.8235,23.8418,23.8144,23.8327,1140576.0
2016-07-29 13:20:00,26.07,26.08,26.07,26.07,1115296.0,23.8327,23.8418,23.8327,23.8327,1115296.0
2016-07-29 13:25:00,26.07,26.08,26.07,26.08,558684.0,23.8327,23.8418,23.8327,23.8418,558684.0
2016-07-29 13:30:00,26.08,26.09,26.07,26.09,821116.0,23.8418,23.8509,23.8327,23.8509,821116.0
2016-07-29 13:35:00,26.09,26.1,26.08,26.08,574892.0,23.8509,23.8601,23.8418,23.8418,574892.0
2016-07-29 13:40:00,26.08,26.09,26.06,26.08,597520.0,23.8418,23.8509,23.8235,23.8418,597520.0
2016-07-29 13:45:00,26.08,26.1,26.08,26.09,834884.0,23.8418,23.8601,23.8418,23.8509,834884.0
2016-07-29 13:50:00,26.09,26.1,26.08,26.09,750720.0,23.8509,23.8601,23.8418,23.8509,750720.0
2016-07-29 13:55:00,26.09,26.1,26.08,26.09,569876.0,23.8509,23.8601,23.8418,23.8509,569876.0
2016-07-29 14:00:00,26.09,26.09,26.08,26.09,520696.0,23.8509,23.8509,23.8418,23.8509,520696.0
2016-07-29 14:05:00,26.09,26.09,26.08,26.09,535680.0,23.8509,23.8509,23.8418,23.8509,535680.0
2016-07-29 14:10:00,26.09,26.09,26.06,26.06,645532.0,23.8509,23.8509,23.8235,23.8235,645532.0
2016-07-29 14:15:00,26.06,26.08,26.06,26.08,681828.0,23.8235,23.8418,23.8235,23.8418,681828.0
2016-07-29 14:20:00,26.08,26.09,26.07,26.08,665768.0,23.8418,23.8509,23.8327,23.8418,665768.0
2016-07-29 14:25:00,26.08,26.09,26.07,26.09,665352.0,23.8418,23.8509,23.8327,23.8509,665352.0
2016-07-29 14:30:00,26.09,26.09,26.05,26.06,741380.0,23.8509,23.8509,23.8144,23.8235,741380.0
2016-07-29 14:35:00,26.06,26.06,26.02,26.03,1328540.0,23.8235,23.8235,23.787,23.7961,1328540.0
2016-07-29 14:40:00,26.03,26.05,26.03,26.05,696724.0,23.7961,23.8144,23.7961,23.8144,696724.0
2016-07-29 14:45:00,26.05,26.06,26.04,26.05,650640.0,23.8144,23.8235,23.8052,23.8144,650640.0
2016-07-29 14:50:00,26.05,26.07,26.05,26.06,668092.0,23.8144,23.8327,23.8144,23.8235,668092.0
2016-07-29 14:55:00,26.06,26.07,26.05,26.06,846408.0,23.8235,23.8327,23.8144,23.8235,846408.0
2016-07-29 15:00:00,26.06,26.06,26.04,26.05,691332.0,23.8235,23.8235,23.8052,23.8144,691332.0
2016-07-29 15:05:00,26.05,26.05,26.03,26.05,840400.0,23.8144,23.8144,23.7961,23.8144,840400.0
2016-07-29 15:10:00,26.05,26.06,26.04,26.05,840276.0,23.8144,23.8235,23.8052,23.8144,840276.0
2016-07-29 15:15:00,26.05,26.06,26.04,26.04,729244.0,23.8144,23.8235,23.8052,23.8052,729244.0
2016-07-29 15:20:00,26.04,26.05,26.04,26.04,747032.0,23.8052,23.8144,23.8052,23.8052,747032.0
2016-07-29 15:25:00,26.04,26.05,26.03,26.03,656036.0,23.8052,23.8144,23.7961,23.7961,656036.0
2016-07-29 15:30:00,26.03,26.05,26.03,26.04,1079408.0,23.7961,23.8144,23.7961,23.8052,1079408.0
2016-07-29 15:35:00,26.04,26.04,26.03,26.04,904404.0,23.8052,23.8052,23.7961,23.8052,904404.0
2016-07-29 15:40:00,26.04,26.04,26.03,26.04,1199756.0,23.8052,23.8052,23.7961,23.8052,1199756.0
2016-07-29 15:45:00,26.04,26.08,26.03,26.07,2514516.0,23.8052,23.8418,23.7961,23.8327,2514516.0
2016-07-29 15:50:00,26.07,26.08,26.06,26.06,2303060.0,23.8327,23.8418,23.8235,23.8235,2303060.0
2016-07-29 15:55:00,26.06,26.08,26.04,26.05,4703608.0,23.8235,23.8418,23.8052,23.8144,4703608.0
2016-08-01 09:30:00,26.11,26.17,26.1,26.13,5314324.0,23.8692,23.9241,23.8601,23.8875,5314324.0
2016-08-01 09:35:00,26.13,26.21,26.13,26.2,3738852.0,23.8875,23.9606,23.8875,23.9515,3738852.0
2016-08-01 09:40:00,26.2,26.21,26.17,26.21,2914200.0,23.9515,23.9606,23.9241,23.9606,2914200.0
2016-08-01 09:45:00,26.21,26.25,26.2,26.24,3899572.0,23.9606,23.9972,23.9515,23.9881,3899572.0
2016-08-01 09:50:00,26.24,26.29,26.24,26.26,6861264.0,23.9881,24.0338,23.9881,24.0064,6861264.0
2016-08-01 09:55:00,26.26,26.27,26.25,26.26,1594420.0,24.0064,24.0155,23.9972,24.0064,1594420.0
2016-08-01 10:00:00,26.26,26.3,26.25,26.27,2774404.0,24.0064,24.0429,23.9972,24.0155,2774404.0
2016-08-01 10:05:00,26.27,26.3,26.26,26.29,1779764.0,24.0155,24.0429,24.0064,24.0338,1779764.0
2016-08-01 10:10:00,26.28,26.3,26.26,26.28,1736532.0,24.0246,24.0429,24.0064,24.0246,1736532.0
2016-08-01 10:15:00,26.28,26.33,26.28,26.32,2576576.0,24.0246,24.0704,24.0246,24.0612,2576576.0
2016-08-01 10:20:00,26.32,26.33,26.3,26.32,1345684.0,24.0612,24.0704,24.0429,24.0612,1345684.0
2016-08-01 10:25:00,26.32,26.35,26.31,26.33,1999920.0,24.0612,24.0886,24.0521,24.0704,1999920.0
2016-08-01 10:30:00,26.33,26.34,26.31,26.32,1547372.0,24.0704,24.0795,24.0521,24.0612,1547372.0
2016-08-01 10:35:00,26.32,26.32,26.3,26.3,1910644.0,24.0612,24.0612,24.0429,24.0429,1910644.0
2016-08-01 10:40:00,26.3,26.36,26.3,26.36,1940284.0,24.0429,24.0978,24.0429,24.0978,1940284.0
2016-08-01 10:45:00,26.36,26.37,26.35,26.37,1579348.0,24.0978,24.1069,24.0886,24.1069,1579348.0
2016-08-01 10:50:00,26.37,26.38,26.35,26.35,1415636.0,24.1069,24.1161,24.0886,24.0886,1415636.0
2016-08-01 10:55:00,26.35,26.36,26.35,26.36,987052.0,24.0886,24.0978,24.0886,24.0978,987052.0
2016-08-01 11:00:00,26.36,26.36,26.33,26.34,1055852.0,24.0978,24.0978,24.0704,24.0795,1055852.0
2016-08-01 11:05:00,26.34,26.36,26.34,26.36,982612.0,24.0795,24.0978,24.0795,24.0978,982612.0
2016-08-01 11:10:00,26.36,26.38,26.36,26.36,1915224.0,24.0978,24.1161,24.0978,24.0978,1915224.0
2016-08-01 11:15:00,26.36,26.39,26.36,26.38,1730252.0,24.0978,24.1252,24.0978,24.1161,1730252.0
2016-08-01 11:20:00,26.38,26.38,26.36,26.38,1007924.0,24.1161,24.1161,24.0978,24.1161,1007924.0
2016-08-01 11:25:00,26.38,26.38,26.36,26.37,1305656.0,24.1161,24.1161,24.0978,24.1069,1305656.0
2016-08-01 11:30:00,26.37,26.38,26.35,26.35,1149772.0,24.1069,24.1161,24.0886,24.0886,1149772.0
2016-08-01 11:35:00,26.35,26.36,26.34,26.35,1231512.0,24.0886,24.0978,24.0795,24.0886,1231512.0
2016-08-01 11:40:00,26.35,26.35,26.33,26.34,1008724.0,24.0886,24.0886,24.0704,24.0795,1008724.0
2016-08-01 11:45:00,26.34,26.38,26.34,26.36,998120.0,24.0795,24.1161,24.0795,24.0978,998120.0
2016-08-01 11:50:00,26.37,26.37,26.35,26.35,921372.0,24.1069,24.1069,24.0886,24.0886,921372.0
2016-08-01 11:55:00,26.35,26.35,26.33,26.34,870140.0,24.0886,24.0886,24.0704,24.0795,870140.0
2016-08-01 12:00:00,26.33,26.34,26.32,26.33,1158208.0,24.0704,24.0795,24.0612,24.0704,1158208.0
2016-08-01 12:05:00,26.33,26.33,26.29,26.31,1909588.0,24.0704,24.0704,24.0338,24.0521,1909588.0
2016-08-01 12:10:00,26.31,26.31,26.29,26.3,1531416.0,24.0521,24.0521,24.0338,24.0429,1531416.0
2016-08-01 12:15:00,26.3,26.3,26.28,26.3,1377840.0,24.0429,24.0429,24.0246,24.0429,1377840.0
2016-08-01 12:20:00,26.3,26.3,26.27,26.28,1551984.0,24.0429,24.0429,24.0155,24.0246,1551984.0
2016-08-01 12:25:00,26.27,26.28,26.26,26.28,1100116.0,24.0155,24.0246,24.0064,24.0246,1100116.0
2016-08-01 12:30:00,26.28,26.29,26.27,26.29,964992.0,24.0246,24.0338,24.0155,24.0338,964992.0
2016-08-01 12:35:00,26.29,26.33,26.28,26.32,2332592.0,24.0338,24.0704,24.0246,24.0612,2332592.0
2016-08-01 12:40:00,26.32,26.34,26.32,26.33,1205976.0,24.0612,24.0795,24.0612,24.0704,1205976.0
2016-08-01 12:45:00,26.33,26.34,26.32,26.33,898056.0,24.0704,24.0795,24.0612,24.0704,898056.0
2016-08-01 12:50:00,26.33,26.33,26.32,26.32,660604.0,24.0704,24.0704,24.0612,24.0612,660604.0
2016-08-01 12:55:00,26.32,26.32,26.29,26.3,728012.0,24.0612,24.0612,24.0338,24.0429,728012.0
2016-08-01 13:00:00,26.3,26.32,26.3,26.3,879240.0,24.0429,24.0612,24.0429,24.0429,879240.0
2016-08-01 13:05:00,26.31,26.31,26.29,26.3,753004.0,24.0521,24.0521,24.0338,24.0429,753004.0
2016-08-01 13:10:00,26.3,26.32,26.29,26.31,711664.0,24.0429,24.0612,24.0338,24.0521,711664.0
2016-08-01 13:15:00,26.31,26.33,26.31,26.31,1001804.0,24.0521,24.0704,24.0521,24.0521,1001804.0
2016-08-01 13:20:00,26.31,26.33,26.31,26.33,1027352.0,24.0521,24.0704,24.0521,24.0704,1027352.0
2016-08-01 13:25:00,26.33,26.34,26.32,26.33,764996.0,24.0704,24.0795,24.0612,24.0704,764996.0
2016-08-01 13:30:00,26.34,26.34,26.33,26.33,574264.0,24.0795,24.0795,24.0704,24.0704,574264.0
2016-08-01 13:35:00,26.33,26.34,26.33,26.33,643784.0,24.0704,24.0795,24.0704,24.0704,643784.0
2016-08-01 13:40:00,26.33,26.34,26.32,26.33,1041356.0,24.0704,24.0795,24.0612,24.0704,1041356.0
2016-08-01 13:45:00,26.33,26.33,26.31,26.32,1371412.0,24.0704,24.0704,24.0521,24.0612,1371412.0
2016-08-01 13:50:00,26.32,26.33,26.31,26.32,782604.0,24.0612,24.0704,24.0521,24.0612,782604.0
2016-08-01 13:55:00,26.32,26.36,26.31,26.35,1114048.0,24.0612,24.0978,24.0521,24.0886,1114048.0
2016-08-01 14:00:00,26.35,26.38,26.35,26.38,1288864.0,24.0886,24.1161,24.0886,24.1161,1288864.0
2016-08-01 14:05:00,26.38,26.38,26.36,26.36,1016832.0,24.1161,24.1161,24.0978,24.0978,1016832.0
2016-08-01 14:10:00,26.36,26.36,26.34,26.35,913628.0,24.0978,24.0978,24.0795,24.0886,913628.0
2016-08-01 14:15:00,26.35,26.37,26.35,26.37,723892.0,24.0886,24.1069,24.0886,24.1069,723892.0
2016-08-01 14:20:00,26.37,26.38,26.36,26.37,1032080.0,24.1069,24.1161,24.0978,24.1069,1032080.0
2016-08-01 14:25:00,26.38,26.39,26.37,26.38,1307396.0,24.1161,24.1252,24.1069,24.1161,1307396.0
2016-08-01 14:30:00,26.38,26.39,26.37,26.38,999276.0,24.1161,24.1252,24.1069,24.1161,999276.0
2016-08-01 14:35:00,26.38,26.4,26.38,26.39,804076.0,24.1161,24.1343,24.1161,24.1252,804076.0
2016-08-01 14:40:00,26.39,26.43,26.38,26.42,1898600.0,24.1252,24.1618,24.1161,24.1526,1898600.0
2016-08-01 14:45:00,26.42,26.46,26.42,26.45,1948456.0,24.1526,24.1892,24.1526,24.1801,1948456.0
2016-08-01 14:50:00,26.45,26.47,26.44,26.46,1356340.0,24.1801,24.1983,24.1709,24.1892,1356340.0
2016-08-01 14:55:00,26.46,26.48,26.46,26.48,2108712.0,24.1892,24.2075,24.1892,24.2075,2108712.0
2016-08-01 15:00:00,26.47,26.5,26.47,26.49,1932388.0,24.1983,24.2258,24.1983,24.2166,1932388.0
2016-08-01 15:05:00,26.49,26.49,26.47,26.49,1431560.0,24.2166,24.2166,24.1983,24.2166,1431560.0
2016-08-01 15:10:00,26.49,26.5,26.48,26.49,2323224.0,24.2166,24.2258,24.2075,24.2166,2323224.0
2016-08-01 15:15:00,26.49,26.51,26.47,26.47,2861556.0,24.2166,24.2349,24.1983,24.1983,2861556.0
2016-08-01 15:20:00,26.47,26.47,26.43,26.45,1971636.0,24.1983,24.1983,24.1618,24.1801,1971636.0
2016-08-01 15:25:00,26.45,26.45,26.42,26.43,1868444.0,24.1801,24.1801,24.1526,24.1618,1868444.0
2016-08-01 15:30:00,26.43,26.46,26.43,26.45,1473832.0,24.1618,24.1892,24.1618,24.1801,1473832.0
2016-08-01 15:35:00,26.45,26.46,26.43,26.46,1523724.0,24.1801,24.1892,24.1618,24.1892,1523724.0
2016-08-01 15:40:00,26.46,26.49,26.45,26.47,1826240.0,24.1892,24.2166,24.1801,24.1983,1826240.0
2016-08-01 15:45:00,26.47,26.51,26.47,26.49,2676296.0,24.1983,24.2349,24.1983,24.2166,2676296.0
2016-08-01 15:50:00,26.49,26.53,26.48,26.52,3934264.0,24.2166,24.2532,24.2075,24.244,3934264.0
2016-08-01 15:55:00,26.52,26.54,26.5,26.52,6293584.0,24.244,24.2623,24.2258,24.244,6293584.0
2016-08-02 09:30:00,26.51,26.51,26.39,26.49,6205736.0,24.2349,24.2349,24.1252,24.2166,6205736.0
2016-08-02 09:35:00,26.49,26.52,26.36,26.38,4355592.0,24.2166,24.244,24.0978,24.1161,4355592.0
2016-08-02 09:40:00,26.38,26.42,26.34,26.39,3412848.0,24.1161,24.1526,24.0795,24.1252,3412848.0
2016-08-02 09:45:00,26.39,26.43,26.36,26.39,3043736.0,24.1252,24.1618,24.0978,24.1252,3043736.0
2016-08-02 09:50:00,26.39,26.41,26.3,26.32,2862408.0,24.1252,24.1435,24.0429,24.0612,2862408.0
2016-08-02 09:55:00,26.32,26.36,26.32,26.34,2017096.0,24.0612,24.0978,24.0612,24.0795,2017096.0
2016-08-02 10:00:00,26.34,26.35,26.26,26.28,3301904.0,24.0795,24.0886,24.0064,24.0246,3301904.0
2016-08-02 10:05:00,26.28,26.29,26.27,26.29,1455628.0,24.0246,24.0338,24.0155,24.0338,1455628.0
2016-08-02 10:10:00,26.29,26.31,26.23,26.24,3813372.0,24.0338,24.0521,23.9789,23.9881,3813372.0
2016-08-02 10:15:00,26.24,26.24,26.19,26.19,2681124.0,23.9881,23.9881,23.9424,23.9424,2681124.0
2016-08-02 10:20:00,26.19,26.22,26.19,26.21,1772604.0,23.9424,23.9698,23.9424,23.9606,1772604.0
2016-08-02 10:25:00,26.21,26.25,26.2,26.25,1729668.0,23.9606,23.9972,23.9515,23.9972,1729668.0
2016-08-02 10:30:00,26.25,26.27,26.21,26.25,2700024.0,23.9972,24.0155,23.9606,23.9972,2700024.0
2016-08-02 10:35:00,26.25,26.27,26.22,26.27,1753436.0,23.9972,24.0155,23.9698,24.0155,1753436.0
2016-08-02 10:40:00,26.27,26.27,26.24,26.25,1673712.0,24.0155,24.0155,23.9881,23.9972,1673712.0
2016-08-02 10:45:00,26.25,26.25,26.2,26.21,1791728.0,23.9972,23.9972,23.9515,23.9606,1791728.0
2016-08-02 10:50:00,26.21,26.22,26.13,26.14,2970864.0,23.9606,23.9698,23.8875,23.8967,2970864.0
2016-08-02 10:55:00,26.14,26.17,26.13,26.13,1722148.0,23.8967,23.9241,23.8875,23.8875,1722148.0
2016-08-02 11:00:00,26.13,26.17,26.13,26.14,1668212.0,23.8875,23.9241,23.8875,23.8967,1668212.0
2016-08-02 11:05:00,26.14,26.19,26.13,26.16,1433796.0,23.8967,23.9424,23.8875,23.9149,1433796.0
2016-08-02 11:10:00,26.16,26.18,26.15,26.18,1474256.0,23.9149,23.9332,23.9058,23.9332,1474256.0
2016-08-02 11:15:00,26.18,26.19,26.16,26.16,1373464.0,23.9332,23.9424,23.9149,23.9149,1373464.0
2016-08-02 11:20:00,26.16,26.18,26.15,26.16,1046284.0,23.9149,23.9332,23.9058,23.9149,1046284.0
2016-08-02 11:25:00,26.16,26.17,26.15,26.15,1088956.0,23.9149,23.9241,23.9058,23.9058,1088956.0
2016-08-02 11:30:00,26.15,26.16,26.11,26.12,1850292.0,23.9058,23.9149,23.8692,23.8784,1850292.0
2016-08-02 11:35:00,26.12,26.12,26.09,26.1,1325776.0,23.8784,23.8784,23.8509,23.8601,1325776.0
2016-08-02 11:40:00,26.1,26.15,26.06,26.09,1868820.0,23.8601,23.9058,23.8235,23.8509,1868820.0
2016-08-02 11:45:00,26.09,26.14,26.09,26.13,1307300.0,23.8509,23.8967,23.8509,23.8875,1307300.0
2016-08-02 11:50:00,26.13,26.14,26.11,26.12,808976.0,23.8875,23.8967,23.8692,23.8784,808976.0
2016-08-02 11:55:00,26.12,26.12,26.1,26.11,566292.0,23.8784,23.8784,23.8601,23.8692,566292.0
2016-08-02 12:00:00,26.11,26.12,26.09,26.09,735656.0,23.8692,23.8784,23.8509,23.8509,735656.0
2016-08-02 12:05:00,26.09,26.11,26.07,26.09,1331912.0,23.8509,23.8692,23.8327,23.8509,1331912.0
2016-08-02 12:10:00,26.09,26.1,26.08,26.1,734776.0,23.8509,23.8601,23.8418,23.8601,734776.0
2016-08-02 12:15:00,26.1,26.12,26.09,26.11,889928.0,23.8601,23.8784,23.8509,23.8692,889928.0
2016-08-02 12:20:00,26.12,26.15,26.11,26.14,1036704.0,23.8784,23.9058,23.8692,23.8967,1036704.0
2016-08-02 12:25:00,26.14,26.14,26.11,26.12,591324.0,23.8967,23.8967,23.8692,23.8784,591324.0
2016-08-02 12:30:00,26.12,26.13,26.1,26.11,843820.0,23.8784,23.8875,23.8601,23.8692,843820.0
2016-08-02 12:35:00,26.11,26.11,26.08,26.09,750152.0,23.8692,23.8692,23.8418,23.8509,750152.0
2016-08-02 12:40:00,26.09,26.11,26.08,26.1,632260.0,23.8509,23.8692,23.8418,23.8601,632260.0
2016-08-02 12:45:00,26.11,26.12,26.09,26.11,710764.0,23.8692,23.8784,23.8509,23.8692,710764.0
2016-08-02 12:50:00,26.11,26.11,26.08,26.08,632004.0,23.8692,23.8692,23.8418,23.8418,632004.0
2016-08-02 12:55:00,26.08,26.09,26.05,26.06,1348616.0,23.8418,23.8509,23.8144,23.8235,1348616.0
2016-08-02 13:00:00,26.06,26.07,26.02,26.02,1503772.0,23.8235,23.8327,23.787,23.787,1503772.0
2016-08-02 13:05:00,26.03,26.04,26.0,26.0,1153812.0,23.7961,23.8052,23.7687,23.7687,1153812.0
2016-08-02 13:10:00,26.0,26.02,26.0,26.0,1466448.0,23.7687,23.787,23.7687,23.7687,1466448.0
2016-08-02 13:15:00,26.0,26.05,26.0,26.03,1209548.0,23.7687,23.8144,23.7687,23.7961,1209548.0
2016-08-02 13:20:00,26.03,26.05,26.02,26.03,822124.0,23.7961,23.8144,23.787,23.7961,822124.0
2016-08-02 13:25:00,26.03,26.07,26.03,26.06,1009896.0,23.7961,23.8327,23.7961,23.8235,1009896.0
2016-08-02 13:30:00,26.06,26.09,26.05,26.08,1298000.0,23.8235,23.8509,23.8144,23.8418,1298000.0
2016-08-02 13:35:00,26.08,26.1,26.07,26.07,999952.0,23.8418,23.8601,23.8327,23.8327,999952.0
2016-08-02 13:40:00,26.07,26.08,26.06,26.07,647676.0,23.8327,23.8418,23.8235,23.8327,647676.0
2016-08-02 13:45:00,26.07,26.1,26.07,26.09,670060.0,23.8327,23.8601,23.8327,23.8509,670060.0
2016-08-02 13:50:00,26.09,26.11,26.09,26.11,885964.0,23.8509,23.8692,23.8509,23.8692,885964.0
2016-08-02 13:55:00,26.1,26.13,26.1,26.11,1196776.0,23.8601,23.8875,23.8601,23.8692,1196776.0
2016-08-02 14:00:00,26.11,26.11,26.08,26.1,970736.0,23.8692,23.8692,23.8418,23.8601,970736.0
2016-08-02 14:05:00,26.1,26.16,26.09,26.15,1277116.0,23.8601,23.9149,23.8509,23.9058,1277116.0
2016-08-02 14:10:00,26.15,26.17,26.07,26.15,1148700.0,23.9058,23.9241,23.8327,23.9058,1148700.0
2016-08-02 14:15:00,26.15,26.16,26.13,26.16,921824.0,23.9058,23.9149,23.8875,23.9149,921824.0
2016-08-02 14:20:00,26.16,26.18,26.15,26.17,1330608.0,23.9149,23.9332,23.9058,23.9241,1330608.0
2016-08-02 14:25:00,26.17,26.19,26.16,26.18,895000.0,23.9241,23.9424,23.9149,23.9332,895000.0
2016-08-02 14:30:00,26.18,26.18,26.16,26.16,631116.0,23.9332,23.9332,23.9149,23.9149,631116.0
2016-08-02 14:35:00,26.16,26.18,26.15,26.16,645816.0,23.9149,23.9332,23.9058,23.9149,645816.0
2016-08-02 14:40:00,26.16,26.19,26.16,26.18,1045056.0,23.9149,23.9424,23.9149,23.9332,1045056.0
2016-08-02 14:45:00,26.18,26.19,26.17,26.18,1101112.0,23.9332,23.9424,23.9241,23.9332,1101112.0
2016-08-02 14:50:00,26.18,26.18,26.15,26.16,785232.0,23.9332,23.9332,23.9058,23.9149,785232.0
2016-08-02 14:55:00,26.16,26.16,26.11,26.12,1026376.0,23.9149,23.9149,23.8692,23.8784,1026376.0
2016-08-02 15:00:00,26.12,26.16,26.11,26.12,1334300.0,23.8784,23.9149,23.8692,23.8784,1334300.0
2016-08-02 15:05:00,26.13,26.14,26.12,26.13,646720.0,23.8875,23.8967,23.8784,23.8875,646720.0
2016-08-02 15:10:00,26.13,26.13,26.1,26.1,647672.0,23.8875,23.8875,23.8601,23.8601,647672.0
2016-08-02 15:15:00,26.1,26.12,26.1,26.11,872516.0,23.8601,23.8784,23.8601,23.8692,872516.0
2016-08-02 15:20:00,26.11,26.14,26.1,26.13,800236.0,23.8692,23.8967,23.8601,23.8875,800236.0
2016-08-02 15:25:00,26.13,26.15,26.12,26.12,811916.0,23.8875,23.9058,23.8784,23.8784,811916.0
2016-08-02 15:30:00,26.12,26.14,26.1,26.13,1166864.0,23.8784,23.8967,23.8601,23.8875,1166864.0
2016-08-02 15:35:00,26.13,26.16,26.12,26.15,1464316.0,23.8875,23.9149,23.8784,23.9058,1464316.0
2016-08-02 15:40:00,26.15,26.15,26.1,26.13,1317544.0,23.9058,23.9058,23.8601,23.8875,1317544.0
2016-08-02 15:45:00,26.13,26.15,26.12,26.12,1261852.0,23.8875,23.9058,23.8784,23.8784,1261852.0
2016-08-02 15:50:00,26.12,26.14,26.11,26.12,1615044.0,23.8784,23.8967,23.8692,23.8784,1615044.0
2016-08-02 15:55:00,26.12,26.13,26.11,26.12,3504256.0,23.8784,23.8875,23.8692,23.8784,3504256.0
2016-08-03 09:30:00,26.21,26.35,26.19,26.31,6461372.0,23.9606,24.0886,23.9424,24.0521,6461372.0
2016-08-03 09:35:00,26.31,26.39,26.28,26.39,4170708.0,24.0521,24.1252,24.0246,24.1252,4170708.0
2016-08-03 09:40:00,26.39,26.4,26.37,26.38,3251044.0,24.1252,24.1343,24.1069,24.1161,3251044.0
2016-08-03 09:45:00,26.38,26.39,26.35,26.39,2540512.0,24.1161,24.1252,24.0886,24.1252,2540512.0
2016-08-03 09:50:00,26.39,26.39,26.32,26.33,1899564.0,24.1252,24.1252,24.0612,24.0704,1899564.0
2016-08-03 09:55:00,26.33,26.39,26.32,26.39,2507808.0,24.0704,24.1252,24.0612,24.1252,2507808.0
2016-08-03 10:00:00,26.39,26.41,26.37,26.4,2497136.0,24.1252,24.1435,24.1069,24.1343,2497136.0
2016-08-03 10:05:00,26.39,26.41,26.36,26.39,2147332.0,24.1252,24.1435,24.0978,24.1252,2147332.0
2016-08-03 10:10:00,26.39,26.45,26.39,26.45,2479192.0,24.1252,24.1801,24.1252,24.1801,2479192.0
2016-08-03 10:15:00,26.45,26.46,26.4,26.41,2443192.0,24.1801,24.1892,24.1343,24.1435,2443192.0
2016-08-03 10:20:00,26.41,26.42,26.37,26.38,1177936.0,24.1435,24.1526,24.1069,24.1161,1177936.0
2016-08-03 10:25:00,26.38,26.4,26.38,26.39,1028044.0,24.1161,24.1343,24.1161,24.1252,1028044.0
2016-08-03 10:30:00,26.39,26.41,26.37,26.4,1629172.0,24.1252,24.1435,24.1069,24.1343,1629172.0
2016-08-03 10:35:00,26.4,26.41,26.37,26.38,1528108.0,24.1343,24.1435,24.1069,24.1161,1528108.0
2016-08-03 10:40:00,26.38,26.39,26.34,26.34,1499052.0,24.1161,24.1252,24.0795,24.0795,1499052.0
2016-08-03 10:45:00,26.34,26.36,26.33,26.34,909772.0,24.0795,24.0978,24.0704,24.0795,909772.0
2016-08-03 10:50:00,26.34,26.36,26.34,26.35,861156.0,24.0795,24.0978,24.0795,24.0886,861156.0
2016-08-03 10:55:00,26.34,26.37,26.34,26.35,1234380.0,24.0795,24.1069,24.0795,24.0886,1234380.0
2016-08-03 11:00:00,26.35,26.35,26.34,26.35,693160.0,24.0886,24.0886,24.0795,24.0886,693160.0
2016-08-03 11:05:00,26.35,26.38,26.35,26.37,1423296.0,24.0886,24.1161,24.0886,24.1069,1423296.0
2016-08-03 11:10:00,26.37,26.39,26.36,26.39,834380.0,24.1069,24.1252,24.0978,24.1252,834380.0
2016-08-03 11:15:00,26.39,26.39,26.34,26.35,907724.0,24.1252,24.1252,24.0795,24.0886,907724.0
2016-08-03 11:20:00,26.34,26.36,26.34,26.35,901860.0,24.0795,24.0978,24.0795,24.0886,901860.0
2016-08-03 11:25:00,26.35,26.36,26.33,26.34,930080.0,24.0886,24.0978,24.0704,24.0795,930080.0
2016-08-03 11:30:00,26.34,26.36,26.34,26.36,761112.0,24.0795,24.0978,24.0795,24.0978,761112.0
2016-08-03 11:35:00,26.35,26.36,26.34,26.36,1159468.0,24.0886,24.0978,24.0795,24.0978,1159468.0
2016-08-03 11:40:00,26.36,26.36,26.35,26.36,713552.0,24.0978,24.0978,24.0886,24.0978,713552.0
2016-08-03 11:45:00,26.36,26.36,26.35,26.36,693604.0,24.0978,24.0978,24.0886,24.0978,693604.0
2016-08-03 11:50:00,26.36,26.37,26.35,26.36,581296.0,24.0978,24.1069,24.0886,24.0978,581296.0
2016-08-03 11:55:00,26.36,26.37,26.35,26.36,608468.0,24.0978,24.1069,24.0886,24.0978,608468.0
2016-08-03 12:00:00,26.36,26.37,26.36,26.36,504320.0,24.0978,24.1069,24.0978,24.0978,504320.0
2016-08-03 12:05:00,26.36,26.37,26.35,26.36,835892.0,24.0978,24.1069,24.0886,24.0978,835892.0
2016-08-03 12:10:00,26.36,26.36,26.36,26.36,497380.0,24.0978,24.0978,24.0978,24.0978,497380.0
2016-08-03 12:15:00,26.36,26.36,26.35,26.36,725512.0,24.0978,24.0978,24.0886,24.0978,725512.0
2016-08-03 12:20:00,26.36,26.36,26.35,26.36,788796.0,24.0978,24.0978,24.0886,24.0978,788796.0
2016-08-03 12:25:00,26.36,26.36,26.35,26.36,572076.0,24.0978,24.0978,24.0886,24.0978,572076.0
2016-08-03 12:30:00,26.36,26.37,26.35,26.36,901952.0,24.0978,24.1069,24.0886,24.0978,901952.0
2016-08-03 12:35:00,26.36,26.38,26.36,26.38,835760.0,24.0978,24.1161,24.0978,24.1161,835760.0
2016-08-03 12:40:00,26.38,26.39,26.36,26.38,859920.0,24.1161,24.1252,24.0978,24.1161,859920.0
2016-08-03 12:45:00,26.38,26.39,26.38,26.38,567232.0,24.1161,24.1252,24.1161,24.1161,567232.0
2016-08-03 12:50:00,26.38,26.38,26.37,26.37,514244.0,24.1161,24.1161,24.1069,24.1069,514244.0
2016-08-03 12:55:00,26.37,26.38,26.36,26.37,702232.0,24.1069,24.1161,24.0978,24.1069,702232.0
2016-08-03 13:00:00,26.38,26.38,26.37,26.37,471252.0,24.1161,24.1161,24.1069,24.1069,471252.0
2016-08-03 13:05:00,26.37,26.39,26.37,26.37,654156.0,24.1069,24.1252,24.1069,24.1069,654156.0
2016-08-03 13:10:00,26.37,26.4,26.37,26.4,546292.0,24.1069,24.1343,24.1069,24.1343,546292.0
2016-08-03 13:15:00,26.4,26.41,26.39,26.41,924324.0,24.1343,24.1435,24.1252,24.1435,924324.0
2016-08-03 13:20:00,26.4,26.42,26.4,26.42,1038732.0,24.1343,24.1526,24.1343,24.1526,1038732.0
2016-08-03 13:25:00,26.42,26.43,26.42,26.43,1193460.0,24.1526,24.1618,24.1526,24.1618,1193460.0
2016-08-03 13:30:00,26.43,26.44,26.43,26.43,777500.0,24.1618,24.1709,24.1618,24.1618,777500.0
2016-08-03 13:35:00,26.43,26.44,26.43,26.43,773452.0,24.1618,24.1709,24.1618,24.1618,773452.0
2016-08-03 13:40:00,26.43,26.44,26.43,26.44,954596.0,24.1618,24.1709,24.1618,24.1709,954596.0
2016-08-03 13:45:00,26.44,26.44,26.43,26.44,1303980.0,24.1709,24.1709,24.1618,24.1709,1303980.0
2016-08-03 13:50:00,26.44,26.44,26.42,26.42,1437108.0,24.1709,24.1709,24.1526,24.1526,1437108.0
2016-08-03 13:55:00,26.42,26.43,26.42,26.42,611316.0,24.1526,24.1618,24.1526,24.1526,611316.0
2016-08-03 14:00:00,26.42,26.43,26.42,26.43,1076340.0,24.1526,24.1618,24.1526,24.1618,1076340.0
2016-08-03 14:05:00,26.43,26.44,26.42,26.42,690568.0,24.1618,24.1709,24.1526,24.1526,690568.0
2016-08-03 14:10:00,26.42,26.42,26.39,26.39,1069676.0,24.1526,24.1526,24.1252,24.1252,1069676.0
2016-08-03 14:15:00,26.39,26.4,26.37,26.38,1039584.0,24.1252,24.1343,24.1069,24.1161,1039584.0
2016-08-03 14:20:00,26.38,26.4,26.38,26.39,630472.0,24.1161,24.1343,24.1161,24.1252,630472.0
2016-08-03 14:25:00,26.39,26.4,26.39,26.39,688224.0,24.1252,24.1343,24.1252,24.1252,688224.0
2016-08-03 14:30:00,26.39,26.41,26.38,26.41,939140.0,24.1252,24.1435,24.1161,24.1435,939140.0
2016-08-03 14:35:00,26.41,26.43,26.41,26.42,679656.0,24.1435,24.1618,24.1435,24.1526,679656.0
2016-08-03 14:40:00,26.42,26.43,26.41,26.42,476728.0,24.1526,24.1618,24.1435,24.1526,476728.0
2016-08-03 14:45:00,26.42,26.42,26.41,26.42,538152.0,24.1526,24.1526,24.1435,24.1526,538152.0
2016-08-03 14:50:00,26.42,26.42,26.41,26.42,686588.0,24.1526,24.1526,24.1435,24.1526,686588.0
2016-08-03 14:55:00,26.41,26.42,26.41,26.42,724896.0,24.1435,24.1526,24.1435,24.1526,724896.0
2016-08-03 15:00:00,26.42,26.43,26.41,26.42,747512.0,24.1526,24.1618,24.1435,24.1526,747512.0
2016-08-03 15:05:00,26.42,26.43,26.41,26.43,909012.0,24.1526,24.1618,24.1435,24.1618,909012.0
2016-08-03 15:10:00,26.43,26.44,26.42,26.43,875416.0,24.1618,24.1709,24.1526,24.1618,875416.0
2016-08-03 15:15:00,26.43,26.44,26.43,26.43,950084.0,24.1618,24.1709,24.1618,24.1618,950084.0
2016-08-03 15:20:00,26.43,26.45,26.42,26.44,1454384.0,24.1618,24.1801,24.1526,24.1709,1454384.0
2016-08-03 15:25:00,26.43,26.45,26.43,26.45,1318192.0,24.1618,24.1801,24.1618,24.1801,1318192.0
2016-08-03 15:30:00,26.45,26.45,26.44,26.45,1176160.0,24.1801,24.1801,24.1709,24.1801,1176160.0
2016-08-03 15:35:00,26.45,26.46,26.44,26.45,1285328.0,24.1801,24.1892,24.1709,24.1801,1285328.0
2016-08-03 15:40:00,26.45,26.45,26.44,26.45,1389112.0,24.1801,24.1801,24.1709,24.1801,1389112.0
2016-08-03 15:45:00,26.45,26.45,26.44,26.45,1766360.0,24.1801,24.1801,24.1709,24.1801,1766360.0
2016-08-03 15:50:00,26.45,26.46,26.45,26.45,2300776.0,24.1801,24.1892,24.1801,24.1801,2300776.0
2016-08-03 15:55:00,26.45,26.46,26.44,26.45,4632948.0,24.1801,24.1892,24.1709,24.1801,4632948.0
2016-08-04 09:30:00,26.39,26.46,26.34,26.38,6210076.0,24.2551,24.3194,24.2091,24.2459,6210076.0
2016-08-04 09:35:00,26.38,26.45,26.33,26.44,3852736.0,24.2459,24.3102,24.1999,24.301,3852736.0
2016-08-04 09:40:00,26.44,26.5,26.42,26.5,4035016.0,24.301,24.3562,24.2827,24.3562,4035016.0
2016-08-04 09:45:00,26.5,26.5,26.46,26.48,2253412.0,24.3562,24.3562,24.3194,24.3378,2253412.0
2016-08-04 09:50:00,26.48,26.5,26.46,26.47,1917796.0,24.3378,24.3562,24.3194,24.3286,1917796.0
2016-08-04 09:55:00,26.47,26.48,26.38,26.38,2608716.0,24.3286,24.3378,24.2459,24.2459,2608716.0
2016-08-04 10:00:00,26.38,26.41,26.36,26.38,2116788.0,24.2459,24.2735,24.2275,24.2459,2116788.0
2016-08-04 10:05:00,26.38,26.4,26.33,26.34,2769776.0,24.2459,24.2643,24.1999,24.2091,2769776.0
2016-08-04 10:10:00,26.34,26.37,26.32,26.36,1883460.0,24.2091,24.2367,24.1908,24.2275,1883460.0
2016-08-04 10:15:00,26.36,26.4,26.35,26.38,1696164.0,24.2275,24.2643,24.2183,24.2459,1696164.0
2016-08-04 10:20:00,26.38,26.39,26.36,26.39,1238844.0,24.2459,24.2551,24.2275,24.2551,1238844.0
2016-08-04 10:25:00,26.39,26.4,26.38,26.39,1020120.0,24.2551,24.2643,24.2459,24.2551,1020120.0
2016-08-04 10:30:00,26.39,26.41,26.39,26.4,1137940.0,24.2551,24.2735,24.2551,24.2643,1137940.0
2016-08-04 10:35:00,26.4,26.4,26.38,26.39,1129772.0,24.2643,24.2643,24.2459,24.2551,1129772.0
2016-08-04 10:40:00,26.39,26.41,26.39,26.41,1131248.0,24.2551,24.2735,24.2551,24.2735,1131248.0
2016-08-04 10:45:00,26.41,26.43,26.4,26.42,1131192.0,24.2735,24.2919,24.2643,24.2827,1131192.0
2016-08-04 10:50:00,26.42,26.46,26.42,26.43,1564028.0,24.2827,24.3194,24.2827,24.2919,1564028.0
2016-08-04 10:55:00,26.43,26.47,26.43,26.45,1290000.0,24.2919,24.3286,24.2919,24.3102,1290000.0
2016-08-04 11:00:00,26.45,26.47,26.44,26.47,1003148.0,24.3102,24.3286,24.301,24.3286,1003148.0
2016-08-04 11:05:00,26.47,26.48,26.46,26.47,1118952.0,24.3286,24.3378,24.3194,24.3286,1118952.0
2016-08-04 11:10:00,26.47,26.47,26.44,26.45,810620.0,24.3286,24.3286,24.301,24.3102,810620.0
2016-08-04 11:15:00,26.45,26.45,26.42,26.43,986404.0,24.3102,24.3102,24.2827,24.2919,986404.0
2016-08-04 11:20:00,26.44,26.45,26.43,26.43,683272.0,24.301,24.3102,24.2919,24.2919,683272.0
2016-08-04 11:25:00,26.43,26.44,26.42,26.43,970752.0,24.2919,24.301,24.2827,24.2919,970752.0
2016-08-04 11:30:00,26.43,26.45,26.42,26.43,777060.0,24.2919,24.3102,24.2827,24.2919,777060.0
2016-08-04 11:35:00,26.43,26.44,26.42,26.43,737952.0,24.2919,24.301,24.2827,24.2919,737952.0
2016-08-04 11:40:00,26.43,26.43,26.4,26.4,1094172.0,24.2919,24.2919,24.2643,24.2643,1094172.0
2016-08-04 11:45:00,26.4,26.41,26.39,26.39,1057836.0,24.2643,24.2735,24.2551,24.2551,1057836.0
2016-08-04 11:50:00,26.39,26.41,26.38,26.4,1039024.0,24.2551,24.2735,24.2459,24.2643,1039024.0
2016-08-04 11:55:00,26.4,26.43,26.4,26.43,980916.0,24.2643,24.2919,24.2643,24.2919,980916.0
2016-08-04 12:00:00,26.43,26.45,26.43,26.44,724916.0,24.2919,24.3102,24.2919,24.301,724916.0
2016-08-04 12:05:00,26.44,26.45,26.44,26.44,516196.0,24.301,24.3102,24.301,24.301,516196.0
2016-08-04 12:10:00,26.44,26.44,26.42,26.42,619912.0,24.301,24.301,24.2827,24.2827,619912.0
2016-08-04 12:15:00,26.42,26.42,26.4,26.4,781796.0,24.2827,24.2827,24.2643,24.2643,781796.0
2016-08-04 12:20:00,26.4,26.42,26.4,26.41,409152.0,24.2643,24.2827,24.2643,24.2735,409152.0
2016-08-04 12:25:00,26.41,26.42,26.41,26.41,323148.0,24.2735,24.2827,24.2735,24.2735,323148.0
2016-08-04 12:30:00,26.41,26.42,26.39,26.41,608516.0,24.2735,24.2827,24.2551,24.2735,608516.0
2016-08-04 12:35:00,26.41,26.43,26.41,26.42,511956.0,24.2735,24.2919,24.2735,24.2827,511956.0
2016-08-04 12:40:00,26.43,26.43,26.42,26.43,488452.0,24.2919,24.2919,24.2827,24.2919,488452.0
2016-08-04 12:45:00,26.43,26.44,26.43,26.43,538840.0,24.2919,24.301,24.2919,24.2919,538840.0
2016-08-04 12:50:00,26.43,26.44,26.42,26.42,423584.0,24.2919,24.301,24.2827,24.2827,423584.0
2016-08-04 12:55:00,26.42,26.43,26.4,26.41,487060.0,24.2827,24.2919,24.2643,24.2735,487060.0
2016-08-04 13:00:00,26.41,26.41,26.39,26.39,791404.0,24.2735,24.2735,24.2551,24.2551,791404.0
2016-08-04 13:05:00,26.39,26.4,26.39,26.4,612904.0,24.2551,24.2643,24.2551,24.2643,612904.0
2016-08-04 13:10:00,26.4,26.41,26.4,26.4,509780.0,24.2643,24.2735,24.2643,24.2643,509780.0
2016-08-04 13:15:00,26.4,26.41,26.39,26.41,609464.0,24.2643,24.2735,24.2551,24.2735,609464.0
2016-08-04 13:20:00,26.41,26.42,26.4,26.4,449620.0,24.2735,24.2827,24.2643,24.2643,449620.0
2016-08-04 13:25:00,26.4,26.41,26.4,26.41,403856.0,24.2643,24.2735,24.2643,24.2735,403856.0
2016-08-04 13:30:00,26.41,26.41,26.4,26.41,282148.0,24.2735,24.2735,24.2643,24.2735,282148.0
2016-08-04 13:35:00,26.41,26.43,26.4,26.42,538764.0,24.2735,24.2919,24.2643,24.2827,538764.0
2016-08-04 13:40:00,26.42,26.44,26.42,26.44,774600.0,24.2827,24.301,24.2827,24.301,774600.0
2016-08-04 13:45:00,26.44,26.45,26.43,26.45,527232.0,24.301,24.3102,24.2919,24.3102,527232.0
2016-08-04 13:50:00,26.45,26.46,26.43,26.44,1029696.0,24.3102,24.3194,24.2919,24.301,1029696.0
2016-08-04 13:55:00,26.44,26.45,26.44,26.45,518452.0,24.301,24.3102,24.301,24.3102,518452.0
2016-08-04 14:00:00,26.45,26.46,26.44,26.46,1087572.0,24.3102,24.3194,24.301,24.3194,1087572.0
2016-08-04 14:05:00,26.46,26.48,26.46,26.46,1440392.0,24.3194,24.3378,24.3194,24.3194,1440392.0
2016-08-04 14:10:00,26.46,26.46,26.44,26.44,458492.0,24.3194,24.3194,24.301,24.301,458492.0
2016-08-04 14:15:00,26.44,26.44,26.4,26.4,1030176.0,24.301,24.301,24.2643,24.2643,1030176.0
2016-08-04 14:20:00,26.4,26.43,26.39,26.43,897468.0,24.2643,24.2919,24.2551,24.2919,897468.0
2016-08-04 14:25:00,26.42,26.44,26.42,26.43,731728.0,24.2827,24.301,24.2827,24.2919,731728.0
2016-08-04 14:30:00,26.44,26.44,26.43,26.44,845348.0,24.301,24.301,24.2919,24.301,845348.0
2016-08-04 14:35:00,26.44,26.45,26.43,26.44,705732.0,24.301,24.3102,24.2919,24.301,705732.0
2016-08-04 14:40:00,26.44,26.45,26.44,26.45,278524.0,24.301,24.3102,24.301,24.3102,278524.0
2016-08-04 14:45:00,26.45,26.45,26.44,26.44,681308.0,24.3102,24.3102,24.301,24.301,681308.0
2016-08-04 14:50:00,26.44,26.45,26.44,26.45,341564.0,24.301,24.3102,24.301,24.3102,341564.0
2016-08-04 14:55:00,26.44,26.47,26.44,26.46,655372.0,24.301,24.3286,24.301,24.3194,655372.0
2016-08-04 15:00:00,26.46,26.46,26.43,26.43,739940.0,24.3194,24.3194,24.2919,24.2919,739940.0
2016-08-04 15:05:00,26.43,26.45,26.43,26.45,610848.0,24.2919,24.3102,24.2919,24.3102,610848.0
2016-08-04 15:10:00,26.45,26.46,26.45,26.45,439292.0,24.3102,24.3194,24.3102,24.3102,439292.0
2016-08-04 15:15:00,26.45,26.46,26.45,26.45,503692.0,24.3102,24.3194,24.3102,24.3102,503692.0
2016-08-04 15:20:00,26.45,26.46,26.43,26.44,515032.0,24.3102,24.3194,24.2919,24.301,515032.0
2016-08-04 15:25:00,26.44,26.46,26.44,26.46,752876.0,24.301,24.3194,24.301,24.3194,752876.0
2016-08-04 15:30:00,26.46,26.47,26.46,26.47,900188.0,24.3194,24.3286,24.3194,24.3286,900188.0
2016-08-04 15:35:00,26.47,26.48,26.46,26.48,1070060.0,24.3286,24.3378,24.3194,24.3378,1070060.0
2016-08-04 15:40:00,26.47,26.49,26.47,26.49,1801828.0,24.3286,24.347,24.3286,24.347,1801828.0
2016-08-04 15:45:00,26.49,26.5,26.48,26.49,2157676.0,24.347,24.3562,24.3378,24.347,2157676.0
2016-08-04 15:50:00,26.49,26.49,26.47,26.48,2046336.0,24.347,24.347,24.3286,24.3378,2046336.0
2016-08-04 15:55:00,26.48,26.49,26.46,26.47,3415896.0,24.3378,24.347,24.3194,24.3286,3415896.0
2016-08-05 09:30:00,26.56,26.67,26.55,26.66,7425644.0,24.4113,24.5124,24.4021,24.5032,7425644.0
2016-08-05 09:35:00,26.66,26.7,26.65,26.7,2969804.0,24.5032,24.54,24.4941,24.54,2969804.0
2016-08-05 09:40:00,26.7,26.74,26.69,26.69,2795556.0,24.54,24.5768,24.5308,24.5308,2795556.0
2016-08-05 09:45:00,26.69,26.72,26.68,26.71,2621648.0,24.5308,24.5584,24.5216,24.5492,2621648.0
2016-08-05 09:50:00,26.71,26.76,26.71,26.75,3780660.0,24.5492,24.5952,24.5492,24.586,3780660.0
2016-08-05 09:55:00,26.75,26.76,26.73,26.75,2579684.0,24.586,24.5952,24.5676,24.586,2579684.0
2016-08-05 10:00:00,26.75,26.8,26.74,26.79,2796664.0,24.586,24.6319,24.5768,24.6227,2796664.0
2016-08-05 10:05:00,26.79,26.8,26.77,26.78,1693296.0,24.6227,24.6319,24.6043,24.6135,1693296.0
2016-08-05 10:10:00,26.78,26.81,26.77,26.81,1737800.0,24.6135,24.6411,24.6043,24.6411,1737800.0
2016-08-05 10:15:00,26.81,26.82,26.78,26.79,1944824.0,24.6411,24.6503,24.6135,24.6227,1944824.0
2016-08-05 10:20:00,26.79,26.8,26.77,26.78,1113616.0,24.6227,24.6319,24.6043,24.6135,1113616.0
2016-08-05 10:25:00,26.78,26.82,26.78,26.82,1666680.0,24.6135,24.6503,24.6135,24.6503,1666680.0
2016-08-05 10:30:00,26.82,26.82,26.81,26.82,1473064.0,24.6503,24.6503,24.6411,24.6503,1473064.0
2016-08-05 10:35:00,26.82,26.84,26.82,26.82,1823712.0,24.6503,24.6687,24.6503,24.6503,1823712.0
2016-08-05 10:40:00,26.82,26.83,26.81,26.81,1388908.0,24.6503,24.6595,24.6411,24.6411,1388908.0
2016-08-05 10:45:00,26.81,26.83,26.81,26.83,1215884.0,24.6411,24.6595,24.6411,24.6595,1215884.0
2016-08-05 10:50:00,26.83,26.86,26.83,26.86,2120768.0,24.6595,24.6871,24.6595,24.6871,2120768.0
2016-08-05 10:55:00,26.86,26.86,26.83,26.84,1472608.0,24.6871,24.6871,24.6595,24.6687,1472608.0
2016-08-05 11:00:00,26.84,26.84,26.81,26.82,1944196.0,24.6687,24.6687,24.6411,24.6503,1944196.0
2016-08-05 11:05:00,26.82,26.83,26.82,26.82,1163352.0,24.6503,24.6595,24.6503,24.6503,1163352.0
2016-08-05 11:10:00,26.82,26.84,26.81,26.82,762596.0,24.6503,24.6687,24.6411,24.6503,762596.0
2016-08-05 11:15:00,26.83,26.83,26.81,26.83,879572.0,24.6595,24.6595,24.6411,24.6595,879572.0
2016-08-05 11:20:00,26.83,26.83,26.81,26.82,785584.0,24.6595,24.6595,24.6411,24.6503,785584.0
2016-08-05 11:25:00,26.82,26.83,26.81,26.82,839252.0,24.6503,24.6595,24.6411,24.6503,839252.0
2016-08-05 11:30:00,26.82,26.82,26.8,26.82,1154516.0,24.6503,24.6503,24.6319,24.6503,1154516.0
2016-08-05 11:35:00,26.81,26.85,26.81,26.85,1433540.0,24.6411,24.6779,24.6411,24.6779,1433540.0
2016-08-05 11:40:00,26.85,26.86,26.84,26.86,1757888.0,24.6779,24.6871,24.6687,24.6871,1757888.0
2016-08-05 11:45:00,26.86,26.88,26.86,26.88,2053768.0,24.6871,24.7054,24.6871,24.7054,2053768.0
2016-08-05 11:50:00,26.88,26.89,26.86,26.87,1430440.0,24.7054,24.7146,24.6871,24.6963,1430440.0
2016-08-05 11:55:00,26.87,26.89,26.86,26.87,1516024.0,24.6963,24.7146,24.6871,24.6963,1516024.0
2016-08-05 12:00:00,26.87,26.88,26.86,26.88,1002992.0,24.6963,24.7054,24.6871,24.7054,1002992.0
2016-08-05 12:05:00,26.87,26.9,26.87,26.89,1261596.0,24.6963,24.7238,24.6963,24.7146,1261596.0
2016-08-05 12:10:00,26.9,26.9,26.88,26.89,736468.0,24.7238,24.7238,24.7054,24.7146,736468.0
2016-08-05 12:15:00,26.89,26.9,26.88,26.89,744476.0,24.7146,24.7238,24.7054,24.7146,744476.0
2016-08-05 12:20:00,26.89,26.91,26.89,26.91,1167844.0,24.7146,24.733,24.7146,24.733,1167844.0
2016-08-05 12:25:00,26.9,26.9,26.89,26.9,584420.0,24.7238,24.7238,24.7146,24.7238,584420.0
2016-08-05 12:30:00,26.9,26.91,26.89,26.9,936284.0,24.7238,24.733,24.7146,24.7238,936284.0
2016-08-05 12:35:00,26.9,26.9,26.88,26.88,965216.0,24.7238,24.7238,24.7054,24.7054,965216.0
2016-08-05 12:40:00,26.88,26.89,26.87,26.89,839332.0,24.7054,24.7146,24.6963,24.7146,839332.0
2016-08-05 12:45:00,26.89,26.9,26.88,26.9,942184.0,24.7146,24.7238,24.7054,24.7238,942184.0
2016-08-05 12:50:00,26.9,26.9,26.9,26.9,550816.0,24.7238,24.7238,24.7238,24.7238,550816.0
2016-08-05 12:55:00,26.9,26.9,26.88,26.88,893108.0,24.7238,24.7238,24.7054,24.7054,893108.0
2016-08-05 13:00:00,26.89,26.89,26.88,26.89,736552.0,24.7146,24.7146,24.7054,24.7146,736552.0
2016-08-05 13:05:00,26.89,26.89,26.89,26.89,616756.0,24.7146,24.7146,24.7146,24.7146,616756.0
2016-08-05 13:10:00,26.89,26.89,26.89,26.89,763520.0,24.7146,24.7146,24.7146,24.7146,763520.0
2016-08-05 13:15:00,26.89,26.9,26.89,26.89,535128.0,24.7146,24.7238,24.7146,24.7146,535128.0
2016-08-05 13:20:00,26.89,26.9,26.88,26.89,774744.0,24.7146,24.7238,24.7054,24.7146,774744.0
2016-08-05 13:25:00,26.89,26.89,26.88,26.89,656444.0,24.7146,24.7146,24.7054,24.7146,656444.0
2016-08-05 13:30:00,26.89,26.9,26.89,26.9,695284.0,24.7146,24.7238,24.7146,24.7238,695284.0
2016-08-05 13:35:00,26.9,26.9,26.89,26.9,580464.0,24.7238,24.7238,24.7146,24.7238,580464.0
2016-08-05 13:40:00,26.9,26.91,26.89,26.9,1615472.0,24.7238,24.733,24.7146,24.7238,1615472.0
2016-08-05 13:45:00,26.9,26.91,26.89,26.9,1098576.0,24.7238,24.733,24.7146,24.7238,1098576.0
2016-08-05 13:50:00,26.9,26.91,26.9,26.9,1427900.0,24.7238,24.733,24.7238,24.7238,1427900.0
2016-08-05 13:55:00,26.9,26.91,26.9,26.91,3074768.0,24.7238,24.733,24.7238,24.733,3074768.0
2016-08-05 14:00:00,26.91,26.91,26.9,26.91,1766916.0,24.733,24.733,24.7238,24.733,1766916.0
2016-08-05 14:05:00,26.91,26.91,26.88,26.88,801496.0,24.733,24.733,24.7054,24.7054,801496.0
2016-08-05 14:10:00,26.88,26.9,26.88,26.9,592576.0,24.7054,24.7238,24.7054,24.7238,592576.0
2016-08-05 14:15:00,26.9,26.9,26.89,26.89,962284.0,24.7238,24.7238,24.7146,24.7146,962284.0
2016-08-05 14:20:00,26.89,26.9,26.89,26.89,656620.0,24.7146,24.7238,24.7146,24.7146,656620.0
2016-08-05 14:25:00,26.89,26.89,26.88,26.89,595720.0,24.7146,24.7146,24.7054,24.7146,595720.0
2016-08-05 14:30:00,26.89,26.9,26.88,26.89,843108.0,24.7146,24.7238,24.7054,24.7146,843108.0
2016-08-05 14:35:00,26.89,26.89,26.88,26.88,1042248.0,24.7146,24.7146,24.7054,24.7054,1042248.0
2016-08-05 14:40:00,26.88,26.89,26.87,26.88,1784248.0,24.7054,24.7146,24.6963,24.7054,1784248.0
2016-08-05 14:45:00,26.88,26.88,26.87,26.87,2109820.0,24.7054,24.7054,24.6963,24.6963,2109820.0
2016-08-05 14:50:00,26.88,26.88,26.85,26.86,1688896.0,24.7054,24.7054,24.6779,24.6871,1688896.0
2016-08-05 14:55:00,26.85,26.86,26.84,26.86,960280.0,24.6779,24.6871,24.6687,24.6871,960280.0
2016-08-05 15:00:00,26.86,26.87,26.85,26.85,1053020.0,24.6871,24.6963,24.6779,24.6779,1053020.0
2016-08-05 15:05:00,26.85,26.87,26.84,26.86,1336160.0,24.6779,24.6963,24.6687,24.6871,1336160.0
2016-08-05 15:10:00,26.86,26.87,26.86,26.86,953116.0,24.6871,24.6963,24.6871,24.6871,953116.0
2016-08-05 15:15:00,26.86,26.9,26.86,26.89,1659228.0,24.6871,24.7238,24.6871,24.7146,1659228.0
2016-08-05 15:20:00,26.89,26.89,26.87,26.88,824780.0,24.7146,24.7146,24.6963,24.7054,824780.0
2016-08-05 15:25:00,26.88,26.89,26.86,26.89,1105512.0,24.7054,24.7146,24.6871,24.7146,1105512.0
2016-08-05 15:30:00,26.89,26.89,26.86,26.87,1278312.0,24.7146,24.7146,24.6871,24.6963,1278312.0
2016-08-05 15:35:00,26.87,26.9,26.87,26.9,1822688.0,24.6963,24.7238,24.6963,24.7238,1822688.0
2016-08-05 15:40:00,26.9,26.9,26.87,26.88,1837596.0,24.7238,24.7238,24.6963,24.7054,1837596.0
2016-08-05 15:45:00,26.88,26.89,26.87,26.87,1827300.0,24.7054,24.7146,24.6963,24.6963,1827300.0
2016-08-05 15:50:00,26.87,26.89,26.86,26.86,2129332.0,24.6963,24.7146,24.6871,24.6871,2129332.0
2016-08-05 15:55:00,26.87,26.88,26.86,26.87,4934796.0,24.6963,24.7054,24.6871,24.6963,4934796.0
2016-08-08 09:30:00,26.89,26.99,26.88,26.94,6520508.0,24.7146,24.8066,24.7054,24.7606,6520508.0
2016-08-08 09:35:00,26.94,26.98,26.86,26.89,4497104.0,24.7606,24.7974,24.6871,24.7146,4497104.0
2016-08-08 09:40:00,26.89,26.94,26.88,26.9,2415760.0,24.7146,24.7606,24.7054,24.7238,2415760.0
2016-08-08 09:45:00,26.9,26.91,26.84,26.85,3407788.0,24.7238,24.733,24.6687,24.6779,3407788.0
2016-08-08 09:50:00,26.85,26.85,26.79,26.82,2368724.0,24.6779,24.6779,24.6227,24.6503,2368724.0
2016-08-08 09:55:00,26.82,26.88,26.82,26.86,2039576.0,24.6503,24.7054,24.6503,24.6871,2039576.0
2016-08-08 10:00:00,26.86,26.89,26.85,26.88,1558472.0,24.6871,24.7146,24.6779,24.7054,1558472.0
2016-08-08 10:05:00,26.88,26.93,26.88,26.92,1978384.0,24.7054,24.7514,24.7054,24.7422,1978384.0
2016-08-08 10:10:00,26.92,26.93,26.89,26.9,1264512.0,24.7422,24.7514,24.7146,24.7238,1264512.0
2016-08-08 10:15:00,26.9,26.9,26.87,26.88,1103092.0,24.7238,24.7238,24.6963,24.7054,1103092.0
2016-08-08 10:20:00,26.87,26.88,26.86,26.86,1169708.0,24.6963,24.7054,24.6871,24.6871,1169708.0
2016-08-08 10:25:00,26.86,26.87,26.86,26.86,1251700.0,24.6871,24.6963,24.6871,24.6871,1251700.0
2016-08-08 10:30:00,26.86,26.9,26.86,26.89,1002608.0,24.6871,24.7238,24.6871,24.7146,1002608.0
2016-08-08 10:35:00,26.89,26.92,26.88,26.91,1024928.0,24.7146,24.7422,24.7054,24.733,1024928.0
2016-08-08 10:40:00,26.91,26.91,26.88,26.9,1567440.0,24.733,24.733,24.7054,24.7238,1567440.0
2016-08-08 10:45:00,26.9,26.9,26.88,26.89,1071660.0,24.7238,24.7238,24.7054,24.7146,1071660.0
2016-08-08 10:50:00,26.89,26.91,26.88,26.91,1044224.0,24.7146,24.733,24.7054,24.733,1044224.0
2016-08-08 10:55:00,26.91,26.93,26.9,26.93,896984.0,24.733,24.7514,24.7238,24.7514,896984.0
2016-08-08 11:00:00,26.93,26.93,26.92,26.93,927284.0,24.7514,24.7514,24.7422,24.7514,927284.0
2016-08-08 11:05:00,26.93,26.96,26.92,26.95,1034416.0,24.7514,24.779,24.7422,24.7698,1034416.0
2016-08-08 11:10:00,26.95,26.95,26.92,26.93,880916.0,24.7698,24.7698,24.7422,24.7514,880916.0
2016-08-08 11:15:00,26.93,26.94,26.92,26.94,546816.0,24.7514,24.7606,24.7422,24.7606,546816.0
2016-08-08 11:20:00,26.94,26.96,26.93,26.95,901004.0,24.7606,24.779,24.7514,24.7698,901004.0
2016-08-08 11:25:00,26.95,26.97,26.94,26.96,1061368.0,24.7698,24.7882,24.7606,24.779,1061368.0
2016-08-08 11:30:00,26.96,27.0,26.96,27.0,1887496.0,24.779,24.8157,24.779,24.8157,1887496.0
2016-08-08 11:35:00,27.0,27.0,26.99,27.0,1454536.0,24.8157,24.8157,24.8066,24.8157,1454536.0
2016-08-08 11:40:00,27.0,27.0,26.99,26.99,1000484.0,24.8157,24.8157,24.8066,24.8066,1000484.0
2016-08-08 11:45:00,26.99,26.99,26.95,26.96,1264384.0,24.8066,24.8066,24.7698,24.779,1264384.0
2016-08-08 11:50:00,26.95,26.99,26.95,26.99,812348.0,24.7698,24.8066,24.7698,24.8066,812348.0
2016-08-08 11:55:00,26.99,26.99,26.97,26.99,680476.0,24.8066,24.8066,24.7882,24.8066,680476.0
2016-08-08 12:00:00,26.99,27.0,26.99,26.99,574420.0,24.8066,24.8157,24.8066,24.8066,574420.0
2016-08-08 12:05:00,26.99,27.0,26.99,26.99,454216.0,24.8066,24.8157,24.8066,24.8066,454216.0
2016-08-08 12:10:00,27.0,27.0,26.98,26.98,604924.0,24.8157,24.8157,24.7974,24.7974,604924.0
2016-08-08 12:15:00,26.98,27.0,26.98,27.0,474876.0,24.7974,24.8157,24.7974,24.8157,474876.0
2016-08-08 12:20:00,27.0,27.02,26.99,27.0,2360476.0,24.8157,24.8341,24.8066,24.8157,2360476.0
2016-08-08 12:25:00,27.0,27.02,27.0,27.01,782140.0,24.8157,24.8341,24.8157,24.8249,782140.0
2016-08-08 12:30:00,27.01,27.02,27.0,27.02,704364.0,24.8249,24.8341,24.8157,24.8341,704364.0
2016-08-08 12:35:00,27.01,27.03,27.01,27.02,650636.0,24.8249,24.8433,24.8249,24.8341,650636.0
2016-08-08 12:40:00,27.02,27.02,26.98,26.99,665164.0,24.8341,24.8341,24.7974,24.8066,665164.0
2016-08-08 12:45:00,26.98,27.02,26.98,27.01,519936.0,24.7974,24.8341,24.7974,24.8249,519936.0
2016-08-08 12:50:00,27.01,27.02,27.0,27.0,611684.0,24.8249,24.8341,24.8157,24.8157,611684.0
2016-08-08 12:55:00,27.0,27.02,27.0,27.0,528940.0,24.8157,24.8341,24.8157,24.8157,528940.0
2016-08-08 13:00:00,27.0,27.0,26.99,26.99,561904.0,24.8157,24.8157,24.8066,24.8066,561904.0
2016-08-08 13:05:00,26.99,27.0,26.99,27.0,371860.0,24.8066,24.8157,24.8066,24.8157,371860.0
2016-08-08 13:10:00,27.0,27.0,26.98,26.99,722592.0,24.8157,24.8157,24.7974,24.8066,722592.0
2016-08-08 13:15:00,26.99,27.01,26.99,27.01,637984.0,24.8066,24.8249,24.8066,24.8249,637984.0
2016-08-08 13:20:00,27.01,27.02,27.0,27.02,641436.0,24.8249,24.8341,24.8157,24.8341,641436.0
2016-08-08 13:25:00,27.02,27.04,27.01,27.03,1147988.0,24.8341,24.8525,24.8249,24.8433,1147988.0
2016-08-08 13:30:00,27.03,27.03,27.03,27.03,534684.0,24.8433,24.8433,24.8433,24.8433,534684.0
2016-08-08 13:35:00,27.03,27.03,27.01,27.03,750360.0,24.8433,24.8433,24.8249,24.8433,750360.0
2016-08-08 13:40:00,27.03,27.03,27.02,27.02,511500.0,24.8433,24.8433,24.8341,24.8341,511500.0
2016-08-08 13:45:00,27.02,27.04,27.02,27.04,765336.0,24.8341,24.8525,24.8341,24.8525,765336.0
2016-08-08 13:50:00,27.04,27.05,27.03,27.04,577316.0,24.8525,24.8617,24.8433,24.8525,577316.0
2016-08-08 13:55:00,27.04,27.05,27.03,27.03,489976.0,24.8525,24.8617,24.8433,24.8433,489976.0
2016-08-08 14:00:00,27.03,27.04,26.99,27.0,1174504.0,24.8433,24.8525,24.8066,24.8157,1174504.0
2016-08-08 14:05:00,27.0,27.0,26.99,27.0,767000.0,24.8157,24.8157,24.8066,24.8157,767000.0
2016-08-08 14:10:00,27.0,27.03,27.0,27.02,817280.0,24.8157,24.8433,24.8157,24.8341,817280.0
2016-08-08 14:15:00,27.02,27.03,27.0,27.02,783024.0,24.8341,24.8433,24.8157,24.8341,783024.0
2016-08-08 14:20:00,27.01,27.02,26.99,27.0,706164.0,24.8249,24.8341,24.8066,24.8157,706164.0
2016-08-08 14:25:00,27.0,27.0,26.98,26.99,727292.0,24.8157,24.8157,24.7974,24.8066,727292.0
2016-08-08 14:30:00,26.99,26.99,26.97,26.98,719124.0,24.8066,24.8066,24.7882,24.7974,719124.0
2016-08-08 14:35:00,26.98,26.99,26.98,26.98,309600.0,24.7974,24.8066,24.7974,24.7974,309600.0
2016-08-08 14:40:00,26.98,26.99,26.98,26.98,449432.0,24.7974,24.8066,24.7974,24.7974,449432.0
2016-08-08 14:45:00,26.98,27.01,26.98,27.0,543656.0,24.7974,24.8249,24.7974,24.8157,543656.0
2016-08-08 14:50:00,27.0,27.01,27.0,27.0,323480.0,24.8157,24.8249,24.8157,24.8157,323480.0
2016-08-08 14:55:00,27.0,27.02,27.0,27.02,789096.0,24.8157,24.8341,24.8157,24.8341,789096.0
2016-08-08 15:00:00,27.02,27.03,27.02,27.02,634968.0,24.8341,24.8433,24.8341,24.8341,634968.0
2016-08-08 15:05:00,27.02,27.03,27.01,27.02,657644.0,24.8341,24.8433,24.8249,24.8341,657644.0
2016-08-08 15:10:00,27.02,27.04,27.01,27.03,679428.0,24.8341,24.8525,24.8249,24.8433,679428.0
2016-08-08 15:15:00,27.03,27.05,27.03,27.04,721220.0,24.8433,24.8617,24.8433,24.8525,721220.0
2016-08-08 15:20:00,27.04,27.05,27.03,27.04,763044.0,24.8525,24.8617,24.8433,24.8525,763044.0
2016-08-08 15:25:00,27.04,27.07,27.04,27.07,1357964.0,24.8525,24.8801,24.8525,24.8801,1357964.0
2016-08-08 15:30:00,27.07,27.08,27.07,27.07,1116412.0,24.8801,24.8893,24.8801,24.8801,1116412.0
2016-08-08 15:35:00,27.07,27.07,27.06,27.07,968700.0,24.8801,24.8801,24.8709,24.8801,968700.0
2016-08-08 15:40:00,27.07,27.07,27.06,27.07,920388.0,24.8801,24.8801,24.8709,24.8801,920388.0
2016-08-08 15:45:00,27.07,27.08,27.07,27.08,1541368.0,24.8801,24.8893,24.8801,24.8893,1541368.0
2016-08-08 15:50:00,27.08,27.09,27.07,27.08,2159908.0,24.8893,24.8985,24.8801,24.8893,2159908.0
2016-08-08 15:55:00,27.08,27.09,27.06,27.09,3512960.0,24.8893,24.8985,24.8709,24.8985,3512960.0
2016-08-09 09:30:00,27.05,27.13,27.05,27.11,4591568.0,24.8617,24.9352,24.8617,24.9168,4591568.0
2016-08-09 09:35:00,27.11,27.13,27.07,27.12,2646276.0,24.9168,24.9352,24.8801,24.926,2646276.0
2016-08-09 09:40:00,27.12,27.15,27.1,27.11,2507244.0,24.926,24.9536,24.9077,24.9168,2507244.0
2016-08-09 09:45:00,27.11,27.12,27.09,27.11,1947536.0,24.9168,24.926,24.8985,24.9168,1947536.0
2016-08-09 09:50:00,27.11,27.11,27.07,27.1,1866572.0,24.9168,24.9168,24.8801,24.9077,1866572.0
2016-08-09 09:55:00,27.1,27.1,27.04,27.05,1717016.0,24.9077,24.9077,24.8525,24.8617,1717016.0
2016-08-09 10:00:00,27.05,27.08,27.04,27.06,2062332.0,24.8617,24.8893,24.8525,24.8709,2062332.0
2016-08-09 10:05:00,27.06,27.08,27.04,27.07,1160092.0,24.8709,24.8893,24.8525,24.8801,1160092.0
2016-08-09 10:10:00,27.07,27.09,27.05,27.05,1220672.0,24.8801,24.8985,24.8617,24.8617,1220672.0
2016-08-09 10:15:00,27.05,27.08,27.05,27.05,1438600.0,24.8617,24.8893,24.8617,24.8617,1438600.0
2016-08-09 10:20:00,27.05,27.06,27.02,27.06,2243776.0,24.8617,24.8709,24.8341,24.8709,2243776.0
2016-08-09 10:25:00,27.06,27.06,27.01,27.01,1959024.0,24.8709,24.8709,24.8249,24.8249,1959024.0
2016-08-09 10:30:00,27.01,27.05,27.0,27.05,1340696.0,24.8249,24.8617,24.8157,24.8617,1340696.0
2016-08-09 10:35:00,27.04,27.08,27.03,27.07,1308424.0,24.8525,24.8893,24.8433,24.8801,1308424.0
2016-08-09 10:40:00,27.07,27.09,27.05,27.08,1382492.0,24.8801,24.8985,24.8617,24.8893,1382492.0
2016-08-09 10:45:00,27.08,27.11,27.08,27.1,1282812.0,24.8893,24.9168,24.8893,24.9077,1282812.0
2016-08-09 10:50:00,27.1,27.11,27.09,27.09,1015052.0,24.9077,24.9168,24.8985,24.8985,1015052.0
2016-08-09 10:55:00,27.09,27.11,27.07,27.07,834676.0,24.8985,24.9168,24.8801,24.8801,834676.0
2016-08-09 11:00:00,27.07,27.09,27.06,27.09,914136.0,24.8801,24.8985,24.8709,24.8985,914136.0
2016-08-09 11:05:00,27.09,27.11,27.09,27.11,1012788.0,24.8985,24.9168,24.8985,24.9168,1012788.0
2016-08-09 11:10:00,27.1,27.11,27.1,27.11,621872.0,24.9077,24.9168,24.9077,24.9168,621872.0
2016-08-09 11:15:00,27.11,27.12,27.08,27.08,778348.0,24.9168,24.926,24.8893,24.8893,778348.0
2016-08-09 11:20:00,27.08,27.1,27.08,27.09,494636.0,24.8893,24.9077,24.8893,24.8985,494636.0
2016-08-09 11:25:00,27.09,27.1,27.07,27.08,685076.0,24.8985,24.9077,24.8801,24.8893,685076.0
2016-08-09 11:30:00,27.07,27.08,27.06,27.08,744900.0,24.8801,24.8893,24.8709,24.8893,744900.0
2016-08-09 11:35:00,27.08,27.08,27.06,27.07,769244.0,24.8893,24.8893,24.8709,24.8801,769244.0
2016-08-09 11:40:00,27.07,27.08,27.06,27.08,756252.0,24.8801,24.8893,24.8709,24.8893,756252.0
2016-08-09 11:45:00,27.08,27.09,27.07,27.09,798060.0,24.8893,24.8985,24.8801,24.8985,798060.0
2016-08-09 11:50:00,27.09,27.09,27.08,27.09,502372.0,24.8985,24.8985,24.8893,24.8985,502372.0
2016-08-09 11:55:00,27.09,27.11,27.09,27.09,861884.0,24.8985,24.9168,24.8985,24.8985,861884.0
2016-08-09 12:00:00,27.1,27.11,27.09,27.11,464884.0,24.9077,24.9168,24.8985,24.9168,464884.0
2016-08-09 12:05:00,27.11,27.12,27.1,27.12,745444.0,24.9168,24.926,24.9077,24.926,745444.0
2016-08-09 12:10:00,27.12,27.12,27.11,27.12,838336.0,24.926,24.926,24.9168,24.926,838336.0
2016-08-09 12:15:00,27.12,27.13,27.11,27.11,884692.0,24.926,24.9352,24.9168,24.9168,884692.0
2016-08-09 12:20:00,27.11,27.12,27.08,27.1,1131284.0,24.9168,24.926,24.8893,24.9077,1131284.0
2016-08-09 12:25:00,27.1,27.1,27.09,27.09,424948.0,24.9077,24.9077,24.8985,24.8985,424948.0
2016-08-09 12:30:00,27.09,27.1,27.06,27.06,1060508.0,24.8985,24.9077,24.8709,24.8709,1060508.0
2016-08-09 12:35:00,27.06,27.07,27.05,27.07,1209976.0,24.8709,24.8801,24.8617,24.8801,1209976.0
2016-08-09 12:40:00,27.07,27.08,27.06,27.08,1033364.0,24.8801,24.8893,24.8709,24.8893,1033364.0
2016-08-09 12:45:00,27.08,27.09,27.07,27.08,651336.0,24.8893,24.8985,24.8801,24.8893,651336.0
2016-08-09 12:50:00,27.08,27.09,27.08,27.08,894428.0,24.8893,24.8985,24.8893,24.8893,894428.0
2016-08-09 12:55:00,27.08,27.09,27.07,27.09,677576.0,24.8893,24.8985,24.8801,24.8985,677576.0
2016-08-09 13:00:00,27.09,27.11,27.09,27.11,747768.0,24.8985,24.9168,24.8985,24.9168,747768.0
2016-08-09 13:05:00,27.11,27.12,27.11,27.11,781148.0,24.9168,24.926,24.9168,24.9168,781148.0
2016-08-09 13:10:00,27.11,27.11,27.11,27.11,456832.0,24.9168,24.9168,24.9168,24.9168,456832.0
2016-08-09 13:15:00,27.11,27.13,27.11,27.12,783312.0,24.9168,24.9352,24.9168,24.926,783312.0
2016-08-09 13:20:00,27.12,27.14,27.12,27.13,1069348.0,24.926,24.9444,24.926,24.9352,1069348.0
2016-08-09 13:25:00,27.13,27.14,27.12,27.13,934236.0,24.9352,24.9444,24.926,24.9352,934236.0
2016-08-09 13:30:00,27.12,27.12,27.11,27.12,665352.0,24.926,24.926,24.9168,24.926,665352.0
2016-08-09 13:35:00,27.12,27.13,27.11,27.12,610460.0,24.926,24.9352,24.9168,24.926,610460.0
2016-08-09 13:40:00,27.12,27.12,27.11,27.12,724912.0,24.926,24.926,24.9168,24.926,724912.0
2016-08-09 13:45:00,27.11,27.13,27.11,27.12,754384.0,24.9168,24.9352,24.9168,24.926,754384.0
2016-08-09 13:50:00,27.12,27.13,27.12,27.13,641160.0,24.926,24.9352,24.926,24.9352,641160.0
2016-08-09 13:55:00,27.12,27.16,27.12,27.14,1651108.0,24.926,24.9628,24.926,24.9444,1651108.0
2016-08-09 14:00:00,27.14,27.15,27.13,27.15,886744.0,24.9444,24.9536,24.9352,24.9536,886744.0
2016-08-09 14:05:00,27.15,27.16,27.14,27.16,919268.0,24.9536,24.9628,24.9444,24.9628,919268.0
2016-08-09 14:10:00,27.16,27.18,27.15,27.18,1088952.0,24.9628,24.9812,24.9536,24.9812,1088952.0
2016-08-09 14:15:00,27.18,27.19,27.16,27.18,1018892.0,24.9812,24.9904,24.9628,24.9812,1018892.0
2016-08-09 14:20:00,27.18,27.18,27.17,27.17,588520.0,24.9812,24.9812,24.972,24.972,588520.0
2016-08-09 14:25:00,27.17,27.19,27.17,27.18,826356.0,24.972,24.9904,24.972,24.9812,826356.0
2016-08-09 14:30:00,27.18,27.18,27.15,27.15,1167784.0,24.9812,24.9812,24.9536,24.9536,1167784.0
2016-08-09 14:35:00,27.15,27.17,27.15,27.16,828212.0,24.9536,24.972,24.9536,24.9628,828212.0
2016-08-09 14:40:00,27.16,27.17,27.15,27.17,597820.0,24.9628,24.972,24.9536,24.972,597820.0
2016-08-09 14:45:00,27.16,27.17,27.15,27.15,438276.0,24.9628,24.972,24.9536,24.9536,438276.0
2016-08-09 14:50:00,27.15,27.17,27.15,27.17,646820.0,24.9536,24.972,24.9536,24.972,646820.0
2016-08-09 14:55:00,27.17,27.18,27.16,27.18,660680.0,24.972,24.9812,24.9628,24.9812,660680.0
2016-08-09 15:00:00,27.18,27.18,27.17,27.18,759844.0,24.9812,24.9812,24.972,24.9812,759844.0
2016-08-09 15:05:00,27.18,27.19,27.18,27.19,706260.0,24.9812,24.9904,24.9812,24.9904,706260.0
2016-08-09 15:10:00,27.19,27.21,27.19,27.19,1355628.0,24.9904,25.0088,24.9904,24.9904,1355628.0
2016-08-09 15:15:00,27.19,27.22,27.19,27.21,1320864.0,24.9904,25.0179,24.9904,25.0088,1320864.0
2016-08-09 15:20:00,27.21,27.23,27.21,27.22,1262852.0,25.0088,25.0271,25.0088,25.0179,1262852.0
2016-08-09 15:25:00,27.23,27.24,27.22,27.23,1572188.0,25.0271,25.0363,25.0179,25.0271,1572188.0
2016-08-09 15:30:00,27.23,27.23,27.21,27.21,1143192.0,25.0271,25.0271,25.0088,25.0088,1143192.0
2016-08-09 15:35:00,27.21,27.22,27.21,27.21,1200496.0,25.0088,25.0179,25.0088,25.0088,1200496.0
2016-08-09 15:40:00,27.21,27.21,27.19,27.2,1342920.0,25.0088,25.0088,24.9904,24.9996,1342920.0
2016-08-09 15:45:00,27.2,27.22,27.2,27.22,1290640.0,24.9996,25.0179,24.9996,25.0179,1290640.0
2016-08-09 15:50:00,27.22,27.23,27.2,27.23,1990592.0,25.0179,25.0271,24.9996,25.0271,1990592.0
2016-08-09 15:55:00,27.23,27.23,27.18,27.2,3571896.0,25.0271,25.0271,24.9812,24.9996,3571896.0
2016-08-10 09:30:00,27.16,27.22,27.13,27.18,3733944.0,24.9628,25.0179,24.9352,24.9812,3733944.0
2016-08-10 09:35:00,27.18,27.22,27.17,27.22,2093652.0,24.9812,25.0179,24.972,25.0179,2093652.0
2016-08-10 09:40:00,27.22,27.23,27.15,27.16,2279724.0,25.0179,25.0271,24.9536,24.9628,2279724.0
2016-08-10 09:45:00,27.16,27.2,27.15,27.17,1350936.0,24.9628,24.9996,24.9536,24.972,1350936.0
2016-08-10 09:50:00,27.17,27.18,27.14,27.15,926588.0,24.972,24.9812,24.9444,24.9536,926588.0
2016-08-10 09:55:00,27.15,27.16,27.1,27.1,2059376.0,24.9536,24.9628,24.9077,24.9077,2059376.0
2016-08-10 10:00:00,27.1,27.14,27.1,27.13,1451968.0,24.9077,24.9444,24.9077,24.9352,1451968.0
2016-08-10 10:05:00,27.13,27.14,27.09,27.12,2068216.0,24.9352,24.9444,24.8985,24.926,2068216.0
2016-08-10 10:10:00,27.12,27.13,27.09,27.1,1320888.0,24.926,24.9352,24.8985,24.9077,1320888.0
2016-08-10 10:15:00,27.1,27.11,27.08,27.1,1693928.0,24.9077,24.9168,24.8893,24.9077,1693928.0
2016-08-10 10:20:00,27.1,27.14,27.09,27.12,1424400.0,24.9077,24.9444,24.8985,24.926,1424400.0
2016-08-10 10:25:00,27.12,27.13,27.08,27.09,1333372.0,24.926,24.9352,24.8893,24.8985,1333372.0
2016-08-10 10:30:00,27.09,27.09,27.08,27.09,1320996.0,24.8985,24.8985,24.8893,24.8985,1320996.0
2016-08-10 10:35:00,27.09,27.1,27.06,27.08,1605632.0,24.8985,24.9077,24.8709,24.8893,1605632.0
2016-08-10 10:40:00,27.07,27.1,27.07,27.1,903336.0,24.8801,24.9077,24.8801,24.9077,903336.0
2016-08-10 10:45:00,27.1,27.1,27.08,27.08,829428.0,24.9077,24.9077,24.8893,24.8893,829428.0
2016-08-10 10:50:00,27.09,27.1,27.08,27.08,846844.0,24.8985,24.9077,24.8893,24.8893,846844.0
2016-08-10 10:55:00,27.08,27.08,27.06,27.08,785688.0,24.8893,24.8893,24.8709,24.8893,785688.0
2016-08-10 11:00:00,27.08,27.09,27.07,27.09,1048240.0,24.8893,24.8985,24.8801,24.8985,1048240.0
2016-08-10 11:05:00,27.09,27.1,27.08,27.09,912860.0,24.8985,24.9077,24.8893,24.8985,912860.0
2016-08-10 11:10:00,27.09,27.09,27.06,27.06,1096080.0,24.8985,24.8985,24.8709,24.8709,1096080.0
2016-08-10 11:15:00,27.06,27.06,27.02,27.03,2269208.0,24.8709,24.8709,24.8341,24.8433,2269208.0
2016-08-10 11:20:00,27.03,27.04,27.02,27.02,1183488.0,24.8433,24.8525,24.8341,24.8341,1183488.0
2016-08-10 11:25:00,27.02,27.02,27.0,27.01,1113416.0,24.8341,24.8341,24.8157,24.8249,1113416.0
2016-08-10 11:30:00,27.01,27.01,26.94,26.96,2950868.0,24.8249,24.8249,24.7606,24.779,2950868.0
2016-08-10 11:35:00,26.96,26.97,26.94,26.96,1242052.0,24.779,24.7882,24.7606,24.779,1242052.0
2016-08-10 11:40:00,26.96,26.97,26.96,26.97,863136.0,24.779,24.7882,24.779,24.7882,863136.0
2016-08-10 11:45:00,26.97,26.98,26.97,26.98,860748.0,24.7882,24.7974,24.7882,24.7974,860748.0
2016-08-10 11:50:00,26.98,27.0,26.98,26.99,978568.0,24.7974,24.8157,24.7974,24.8066,978568.0
2016-08-10 11:55:00,26.99,26.99,26.99,26.99,525636.0,24.8066,24.8066,24.8066,24.8066,525636.0
2016-08-10 12:00:00,26.99,27.0,26.98,27.0,939408.0,24.8066,24.8157,24.7974,24.8157,939408.0
2016-08-10 12:05:00,27.0,27.02,26.99,27.01,1265320.0,24.8157,24.8341,24.8066,24.8249,1265320.0
2016-08-10 12:10:00,27.01,27.02,27.0,27.0,1202208.0,24.8249,24.8341,24.8157,24.8157,1202208.0
2016-08-10 12:15:00,27.0,27.01,27.0,27.0,543804.0,24.8157,24.8249,24.8157,24.8157,543804.0
2016-08-10 12:20:00,27.0,27.01,27.0,27.0,662440.0,24.8157,24.8249,24.8157,24.8157,662440.0
2016-08-10 12:25:00,27.0,27.01,27.0,27.01,327872.0,24.8157,24.8249,24.8157,24.8249,327872.0
2016-08-10 12:30:00,27.01,27.01,26.99,27.0,450432.0,24.8249,24.8249,24.8066,24.8157,450432.0
2016-08-10 12:35:00,27.0,27.0,26.99,26.99,441628.0,24.8157,24.8157,24.8066,24.8066,441628.0
2016-08-10 12:40:00,26.99,27.0,26.97,26.97,678520.0,24.8066,24.8157,24.7882,24.7882,678520.0
2016-08-10 12:45:00,26.97,26.99,26.97,26.99,709084.0,24.7882,24.8066,24.7882,24.8066,709084.0
2016-08-10 12:50:00,26.99,27.0,26.99,27.0,488088.0,24.8066,24.8157,24.8066,24.8157,488088.0
2016-08-10 12:55:00,27.0,27.0,26.99,27.0,679616.0,24.8157,24.8157,24.8066,24.8157,679616.0
2016-08-10 13:00:00,27.0,27.01,26.99,27.0,664816.0,24.8157,24.8249,24.8066,24.8157,664816.0
2016-08-10 13:05:00,27.0,27.01,27.0,27.0,475892.0,24.8157,24.8249,24.8157,24.8157,475892.0
2016-08-10 13:10:00,27.0,27.02,27.0,27.01,563608.0,24.8157,24.8341,24.8157,24.8249,563608.0
2016-08-10 13:15:00,27.01,27.01,27.0,27.01,471668.0,24.8249,24.8249,24.8157,24.8249,471668.0
2016-08-10 13:20:00,27.0,27.02,27.0,27.02,557320.0,24.8157,24.8341,24.8157,24.8341,557320.0
2016-08-10 13:25:00,27.02,27.06,27.02,27.06,1693212.0,24.8341,24.8709,24.8341,24.8709,1693212.0
2016-08-10 13:30:00,27.06,27.06,27.03,27.04,711792.0,24.8709,24.8709,24.8433,24.8525,711792.0
2016-08-10 13:35:00,27.04,27.05,27.03,27.04,457668.0,24.8525,24.8617,24.8433,24.8525,457668.0
2016-08-10 13:40:00,27.04,27.05,27.04,27.04,454228.0,24.8525,24.8617,24.8525,24.8525,454228.0
2016-08-10 13:45:00,27.04,27.04,27.03,27.04,358748.0,24.8525,24.8525,24.8433,24.8525,358748.0
2016-08-10 13:50:00,27.04,27.04,27.03,27.03,348092.0,24.8525,24.8525,24.8433,24.8433,348092.0
2016-08-10 13:55:00,27.03,27.04,27.03,27.03,429104.0,24.8433,24.8525,24.8433,24.8433,429104.0
2016-08-10 14:00:00,27.03,27.04,27.02,27.03,592176.0,24.8433,24.8525,24.8341,24.8433,592176.0
2016-08-10 14:05:00,27.03,27.04,27.02,27.02,567736.0,24.8433,24.8525,24.8341,24.8341,567736.0
2016-08-10 14:10:00,27.02,27.03,27.02,27.02,624868.0,24.8341,24.8433,24.8341,24.8341,624868.0
2016-08-10 14:15:00,27.02,27.03,27.0,27.0,790712.0,24.8341,24.8433,24.8157,24.8157,790712.0
2016-08-10 14:20:00,27.0,27.01,26.99,27.0,540012.0,24.8157,24.8249,24.8066,24.8157,540012.0
2016-08-10 14:25:00,27.0,27.0,26.99,26.99,776260.0,24.8157,24.8157,24.8066,24.8066,776260.0
2016-08-10 14:30:00,27.0,27.0,26.97,26.97,834208.0,24.8157,24.8157,24.7882,24.7882,834208.0
2016-08-10 14:35:00,26.97,26.98,26.97,26.97,770940.0,24.7882,24.7974,24.7882,24.7882,770940.0
2016-08-10 14:40:00,26.97,26.97,26.95,26.96,1206904.0,24.7882,24.7882,24.7698,24.779,1206904.0
2016-08-10 14:45:00,26.96,26.97,26.96,26.97,708380.0,24.779,24.7882,24.779,24.7882,708380.0
2016-08-10 14:50:00,26.97,26.97,26.96,26.96,814936.0,24.7882,24.7882,24.779,24.779,814936.0
2016-08-10 14:55:00,26.96,26.96,26.95,26.96,1130820.0,24.779,24.779,24.7698,24.779,1130820.0
2016-08-10 15:00:00,26.95,26.96,26.95,26.96,1247380.0,24.7698,24.779,24.7698,24.779,1247380.0
2016-08-10 15:05:00,26.96,26.99,26.96,26.98,793288.0,24.779,24.8066,24.779,24.7974,793288.0
2016-08-10 15:10:00,26.98,27.0,26.98,27.0,700272.0,24.7974,24.8157,24.7974,24.8157,700272.0
2016-08-10 15:15:00,27.0,27.01,27.0,27.0,942752.0,24.8157,24.8249,24.8157,24.8157,942752.0
2016-08-10 15:20:00,27.0,27.03,27.0,27.01,960868.0,24.8157,24.8433,24.8157,24.8249,960868.0
2016-08-10 15:25:00,27.01,27.01,26.96,26.96,1748556.0,24.8249,24.8249,24.779,24.779,1748556.0
2016-08-10 15:30:00,26.96,26.98,26.96,26.98,738660.0,24.779,24.7974,24.779,24.7974,738660.0
2016-08-10 15:35:00,26.97,26.98,26.96,26.96,810660.0,24.7882,24.7974,24.779,24.779,810660.0
2016-08-10 15:40:00,26.96,26.98,26.96,26.97,1199560.0,24.779,24.7974,24.779,24.7882,1199560.0
2016-08-10 15:45:00,26.96,26.98,26.96,26.98,1580100.0,24.779,24.7974,24.779,24.7974,1580100.0
2016-08-10 15:50:00,26.98,27.0,26.97,27.0,1616240.0,24.7974,24.8157,24.7882,24.8157,1616240.0
2016-08-10 15:55:00,27.0,27.01,26.99,27.0,3801512.0,24.8157,24.8249,24.8066,24.8157,3801512.0
2016-08-11 09:30:00,27.14,27.2,27.13,27.16,5981848.0,24.9444,24.9996,24.9352,24.9628,5981848.0
2016-08-11 09:35:00,27.16,27.23,27.16,27.22,3641404.0,24.9628,25.0271,24.9628,25.0179,3641404.0
2016-08-11 09:40:00,27.22,27.23,27.2,27.21,2377936.0,25.0179,25.0271,24.9996,25.0088,2377936.0
2016-08-11 09:45:00,27.21,27.23,27.19,27.19,1398728.0,25.0088,25.0271,24.9904,24.9904,1398728.0
2016-08-11 09:50:00,27.2,27.22,27.17,27.19,1708416.0,24.9996,25.0179,24.972,24.9904,1708416.0
2016-08-11 09:55:00,27.19,27.2,27.14,27.14,1380904.0,24.9904,24.9996,24.9444,24.9444,1380904.0
2016-08-11 10:00:00,27.14,27.16,27.1,27.1,2389144.0,24.9444,24.9628,24.9077,24.9077,2389144.0
2016-08-11 10:05:00,27.1,27.1,27.03,27.05,2383448.0,24.9077,24.9077,24.8433,24.8617,2383448.0
2016-08-11 10:10:00,27.05,27.07,27.03,27.05,1513704.0,24.8617,24.8801,24.8433,24.8617,1513704.0
2016-08-11 10:15:00,27.05,27.09,27.05,27.08,1827164.0,24.8617,24.8985,24.8617,24.8893,1827164.0
2016-08-11 10:20:00,27.09,27.11,27.08,27.1,1545516.0,24.8985,24.9168,24.8893,24.9077,1545516.0
2016-08-11 10:25:00,27.1,27.12,27.09,27.11,745452.0,24.9077,24.926,24.8985,24.9168,745452.0
2016-08-11 10:30:00,27.11,27.14,27.11,27.12,997592.0,24.9168,24.9444,24.9168,24.926,997592.0
2016-08-11 10:35:00,27.12,27.16,27.12,27.15,1313644.0,24.926,24.9628,24.926,24.9536,1313644.0
2016-08-11 10:40:00,27.15,27.16,27.14,27.15,926128.0,24.9536,24.9628,24.9444,24.9536,926128.0
2016-08-11 10:45:00,27.15,27.15,27.11,27.13,1286808.0,24.9536,24.9536,24.9168,24.9352,1286808.0
2016-08-11 10:50:00,27.13,27.13,27.08,27.08,969020.0,24.9352,24.9352,24.8893,24.8893,969020.0
2016-08-11 10:55:00,27.08,27.1,27.08,27.1,634848.0,24.8893,24.9077,24.8893,24.9077,634848.0
2016-08-11 11:00:00,27.1,27.12,27.09,27.11,575392.0,24.9077,24.926,24.8985,24.9168,575392.0
2016-08-11 11:05:00,27.11,27.13,27.11,27.12,620108.0,24.9168,24.9352,24.9168,24.926,620108.0
2016-08-11 11:10:00,27.12,27.13,27.1,27.1,744976.0,24.926,24.9352,24.9077,24.9077,744976.0
2016-08-11 11:15:00,27.1,27.11,27.08,27.1,1206232.0,24.9077,24.9168,24.8893,24.9077,1206232.0
2016-08-11 11:20:00,27.1,27.12,27.1,27.12,745340.0,24.9077,24.926,24.9077,24.926,745340.0
2016-08-11 11:25:00,27.12,27.14,27.11,27.13,635948.0,24.926,24.9444,24.9168,24.9352,635948.0
2016-08-11 11:30:00,27.13,27.15,27.12,27.15,518148.0,24.9352,24.9536,24.926,24.9536,518148.0
2016-08-11 11:35:00,27.15,27.17,27.15,27.17,845732.0,24.9536,24.972,24.9536,24.972,845732.0
2016-08-11 11:40:00,27.17,27.18,27.16,27.17,623212.0,24.972,24.9812,24.9628,24.972,623212.0
2016-08-11 11:45:00,27.17,27.18,27.16,27.16,630224.0,24.972,24.9812,24.9628,24.9628,630224.0
2016-08-11 11:50:00,27.16,27.17,27.14,27.15,502408.0,24.9628,24.972,24.9444,24.9536,502408.0
2016-08-11 11:55:00,27.14,27.17,27.14,27.16,946432.0,24.9444,24.972,24.9444,24.9628,946432.0
2016-08-11 12:00:00,27.16,27.16,27.15,27.15,621448.0,24.9628,24.9628,24.9536,24.9536,621448.0
2016-08-11 12:05:00,27.15,27.15,27.14,27.15,406336.0,24.9536,24.9536,24.9444,24.9536,406336.0
2016-08-11 12:10:00,27.15,27.15,27.14,27.15,450388.0,24.9536,24.9536,24.9444,24.9536,450388.0
2016-08-11 12:15:00,27.15,27.15,27.13,27.14,504168.0,24.9536,24.9536,24.9352,24.9444,504168.0
2016-08-11 12:20:00,27.14,27.14,27.11,27.12,679776.0,24.9444,24.9444,24.9168,24.926,679776.0
2016-08-11 12:25:00,27.12,27.13,27.11,27.13,459656.0,24.926,24.9352,24.9168,24.9352,459656.0
2016-08-11 12:30:00,27.13,27.14,27.12,27.12,497784.0,24.9352,24.9444,24.926,24.926,497784.0
2016-08-11 12:35:00,27.12,27.13,27.11,27.11,300536.0,24.926,24.9352,24.9168,24.9168,300536.0
2016-08-11 12:40:00,27.11,27.13,27.11,27.13,434344.0,24.9168,24.9352,24.9168,24.9352,434344.0
2016-08-11 12:45:00,27.13,27.13,27.11,27.12,496304.0,24.9352,24.9352,24.9168,24.926,496304.0
2016-08-11 12:50:00,27.12,27.12,27.11,27.11,471892.0,24.926,24.926,24.9168,24.9168,471892.0
2016-08-11 12:55:00,27.11,27.13,27.11,27.13,387388.0,24.9168,24.9352,24.9168,24.9352,387388.0
2016-08-11 13:00:00,27.13,27.14,27.13,27.13,595712.0,24.9352,24.9444,24.9352,24.9352,595712.0
2016-08-11 13:05:00,27.13,27.13,27.12,27.13,416952.0,24.9352,24.9352,24.926,24.9352,416952.0
2016-08-11 13:10:00,27.13,27.13,27.11,27.11,435540.0,24.9352,24.9352,24.9168,24.9168,435540.0
2016-08-11 13:15:00,27.11,27.12,27.11,27.12,398844.0,24.9168,24.926,24.9168,24.926,398844.0
2016-08-11 13:20:00,27.11,27.13,27.11,27.12,560428.0,24.9168,24.9352,24.9168,24.926,560428.0
2016-08-11 13:25:00,27.12,27.13,27.12,27.12,434224.0,24.926,24.9352,24.926,24.926,434224.0
2016-08-11 13:30:00,27.11,27.12,27.11,27.12,301820.0,24.9168,24.926,24.9168,24.926,301820.0
2016-08-11 13:35:00,27.12,27.13,27.12,27.12,288628.0,24.926,24.9352,24.926,24.926,288628.0
2016-08-11 13:40:00,27.13,27.13,27.12,27.12,263344.0,24.9352,24.9352,24.926,24.926,263344.0
2016-08-11 13:45:00,27.12,27.13,27.11,27.12,441768.0,24.926,24.9352,24.9168,24.926,441768.0
2016-08-11 13:50:00,27.12,27.13,27.11,27.13,735968.0,24.926,24.9352,24.9168,24.9352,735968.0
2016-08-11 13:55:00,27.12,27.12,27.09,27.1,631532.0,24.926,24.926,24.8985,24.9077,631532.0
2016-08-11 14:00:00,27.1,27.12,27.1,27.11,597772.0,24.9077,24.926,24.9077,24.9168,597772.0
2016-08-11 14:05:00,27.11,27.12,27.1,27.11,601200.0,24.9168,24.926,24.9077,24.9168,601200.0
2016-08-11 14:10:00,27.11,27.13,27.11,27.11,639544.0,24.9168,24.9352,24.9168,24.9168,639544.0
2016-08-11 14:15:00,27.11,27.14,27.11,27.14,439612.0,24.9168,24.9444,24.9168,24.9444,439612.0
2016-08-11 14:20:00,27.14,27.14,27.13,27.14,300584.0,24.9444,24.9444,24.9352,24.9444,300584.0
2016-08-11 14:25:00,27.14,27.15,27.12,27.12,664492.0,24.9444,24.9536,24.926,24.926,664492.0
2016-08-11 14:30:00,27.13,27.13,27.1,27.12,572984.0,24.9352,24.9352,24.9077,24.926,572984.0
2016-08-11 14:35:00,27.12,27.12,27.11,27.11,519508.0,24.926,24.926,24.9168,24.9168,519508.0
2016-08-11 14:40:00,27.11,27.11,27.1,27.11,512116.0,24.9168,24.9168,24.9077,24.9168,512116.0
2016-08-11 14:45:00,27.11,27.11,27.06,27.06,919544.0,24.9168,24.9168,24.8709,24.8709,919544.0
2016-08-11 14:50:00,27.06,27.08,27.05,27.06,1568408.0,24.8709,24.8893,24.8617,24.8709,1568408.0
2016-08-11 14:55:00,27.06,27.06,27.03,27.04,1068732.0,24.8709,24.8709,24.8433,24.8525,1068732.0
2016-08-11 15:00:00,27.04,27.06,27.04,27.05,681492.0,24.8525,24.8709,24.8525,24.8617,681492.0
2016-08-11 15:05:00,27.05,27.06,27.04,27.06,1004860.0,24.8617,24.8709,24.8525,24.8709,1004860.0
2016-08-11 15:10:00,27.06,27.07,27.05,27.07,1279636.0,24.8709,24.8801,24.8617,24.8801,1279636.0
2016-08-11 15:15:00,27.06,27.07,27.05,27.06,953260.0,24.8709,24.8801,24.8617,24.8709,953260.0
2016-08-11 15:20:00,27.07,27.08,27.06,27.08,756788.0,24.8801,24.8893,24.8709,24.8893,756788.0
2016-08-11 15:25:00,27.08,27.08,27.07,27.08,544832.0,24.8893,24.8893,24.8801,24.8893,544832.0
2016-08-11 15:30:00,27.08,27.08,27.06,27.07,1101248.0,24.8893,24.8893,24.8709,24.8801,1101248.0
2016-08-11 15:35:00,27.07,27.07,27.05,27.06,693836.0,24.8801,24.8801,24.8617,24.8709,693836.0
2016-08-11 15:40:00,27.06,27.08,27.06,27.08,652452.0,24.8709,24.8893,24.8709,24.8893,652452.0
2016-08-11 15:45:00,27.08,27.09,27.06,27.06,978232.0,24.8893,24.8985,24.8709,24.8709,978232.0
2016-08-11 15:50:00,27.06,27.07,27.03,27.03,1905300.0,24.8709,24.8801,24.8433,24.8433,1905300.0
2016-08-11 15:55:00,27.03,27.03,26.96,26.98,5404704.0,24.8433,24.8433,24.779,24.7974,5404704.0
2016-08-12 09:30:00,26.95,27.06,26.94,27.05,5168108.0,24.7698,24.8709,24.7606,24.8617,5168108.0
2016-08-12 09:35:00,27.05,27.09,27.04,27.07,2690880.0,24.8617,24.8985,24.8525,24.8801,2690880.0
2016-08-12 09:40:00,27.06,27.1,27.06,27.08,1775100.0,24.8709,24.9077,24.8709,24.8893,1775100.0
2016-08-12 09:45:00,27.08,27.09,27.02,27.06,1636556.0,24.8893,24.8985,24.8341,24.8709,1636556.0
2016-08-12 09:50:00,27.06,27.07,27.04,27.05,1513744.0,24.8709,24.8801,24.8525,24.8617,1513744.0
2016-08-12 09:55:00,27.05,27.07,27.05,27.06,1057500.0,24.8617,24.8801,24.8617,24.8709,1057500.0
2016-08-12 10:00:00,27.06,27.07,27.03,27.03,1021888.0,24.8709,24.8801,24.8433,24.8433,1021888.0
2016-08-12 10:05:00,27.03,27.05,27.0,27.04,1652704.0,24.8433,24.8617,24.8157,24.8525,1652704.0
2016-08-12 10:10:00,27.04,27.07,27.02,27.05,969760.0,24.8525,24.8801,24.8341,24.8617,969760.0
2016-08-12 10:15:00,27.05,27.06,27.04,27.05,846972.0,24.8617,24.8709,24.8525,24.8617,846972.0
2016-08-12 10:20:00,27.05,27.07,27.04,27.07,1098144.0,24.8617,24.8801,24.8525,24.8801,1098144.0
2016-08-12 10:25:00,27.07,27.08,27.06,27.06,843876.0,24.8801,24.8893,24.8709,24.8709,843876.0
2016-08-12 10:30:00,27.06,27.07,27.05,27.05,751872.0,24.8709,24.8801,24.8617,24.8617,751872.0
2016-08-12 10:35:00,27.05,27.06,27.04,27.05,797628.0,24.8617,24.8709,24.8525,24.8617,797628.0
2016-08-12 10:40:00,27.05,27.06,27.04,27.06,948764.0,24.8617,24.8709,24.8525,24.8709,948764.0
2016-08-12 10:45:00,27.06,27.09,27.05,27.09,1127080.0,24.8709,24.8985,24.8617,24.8985,1127080.0
2016-08-12 10:50:00,27.08,27.1,27.07,27.1,1091736.0,24.8893,24.9077,24.8801,24.9077,1091736.0
2016-08-12 10:55:00,27.1,27.11,27.09,27.1,977724.0,24.9077,24.9168,24.8985,24.9077,977724.0
2016-08-12 11:00:00,27.1,27.1,27.08,27.09,742916.0,24.9077,24.9077,24.8893,24.8985,742916.0
2016-08-12 11:05:00,27.09,27.1,27.09,27.09,667580.0,24.8985,24.9077,24.8985,24.8985,667580.0
2016-08-12 11:10:00,27.09,27.09,27.05,27.06,764500.0,24.8985,24.8985,24.8617,24.8709,764500.0
2016-08-12 11:15:00,27.06,27.07,27.06,27.06,455824.0,24.8709,24.8801,24.8709,24.8709,455824.0
2016-08-12 11:20:00,27.06,27.09,27.06,27.08,526048.0,24.8709,24.8985,24.8709,24.8893,526048.0
2016-08-12 11:25:00,27.08,27.08,27.06,27.07,429924.0,24.8893,24.8893,24.8709,24.8801,429924.0
2016-08-12 11:30:00,27.07,27.08,27.05,27.05,521280.0,24.8801,24.8893,24.8617,24.8617,521280.0
2016-08-12 11:35:00,27.06,27.06,27.05,27.05,452716.0,24.8709,24.8709,24.8617,24.8617,452716.0
2016-08-12 11:40:00,27.05,27.05,27.03,27.03,626684.0,24.8617,24.8617,24.8433,24.8433,626684.0
2016-08-12 11:45:00,27.03,27.03,26.99,27.0,754636.0,24.8433,24.8433,24.8066,24.8157,754636.0
2016-08-12 11:50:00,27.0,27.01,26.97,26.98,1055804.0,24.8157,24.8249,24.7882,24.7974,1055804.0
2016-08-12 11:55:00,26.98,27.0,26.98,26.99,708508.0,24.7974,24.8157,24.7974,24.8066,708508.0
2016-08-12 12:00:00,26.99,27.0,26.99,27.0,627740.0,24.8066,24.8157,24.8066,24.8157,627740.0
2016-08-12 12:05:00,27.0,27.0,26.99,27.0,481736.0,24.8157,24.8157,24.8066,24.8157,481736.0
2016-08-12 12:10:00,27.0,27.02,26.99,27.0,715220.0,24.8157,24.8341,24.8066,24.8157,715220.0
2016-08-12 12:15:00,27.01,27.01,26.99,27.0,600736.0,24.8249,24.8249,24.8066,24.8157,600736.0
2016-08-12 12:20:00,27.0,27.02,27.0,27.01,676896.0,24.8157,24.8341,24.8157,24.8249,676896.0
2016-08-12 12:25:00,27.01,27.02,27.0,27.01,421632.0,24.8249,24.8341,24.8157,24.8249,421632.0
2016-08-12 12:30:00,27.01,27.02,27.0,27.02,443412.0,24.8249,24.8341,24.8157,24.8341,443412.0
2016-08-12 12:35:00,27.02,27.02,27.01,27.02,447360.0,24.8341,24.8341,24.8249,24.8341,447360.0
2016-08-12 12:40:00,27.02,27.03,27.02,27.03,740520.0,24.8341,24.8433,24.8341,24.8433,740520.0
2016-08-12 12:45:00,27.03,27.03,27.01,27.01,788052.0,24.8433,24.8433,24.8249,24.8249,788052.0
2016-08-12 12:50:00,27.02,27.02,27.0,27.01,413288.0,24.8341,24.8341,24.8157,24.8249,413288.0
2016-08-12 12:55:00,27.01,27.01,26.99,27.0,544116.0,24.8249,24.8249,24.8066,24.8157,544116.0
2016-08-12 13:00:00,27.0,27.0,26.97,26.97,737600.0,24.8157,24.8157,24.7882,24.7882,737600.0
2016-08-12 13:05:00,26.97,26.99,26.95,26.98,1007548.0,24.7882,24.8066,24.7698,24.7974,1007548.0
2016-08-12 13:10:00,26.98,27.0,26.97,26.99,455116.0,24.7974,24.8157,24.7882,24.8066,455116.0
2016-08-12 13:15:00,27.0,27.0,26.99,26.99,993764.0,24.8157,24.8157,24.8066,24.8066,993764.0
2016-08-12 13:20:00,26.99,26.99,26.98,26.98,260316.0,24.8066,24.8066,24.7974,24.7974,260316.0
2016-08-12 13:25:00,26.98,26.99,26.98,26.98,401552.0,24.7974,24.8066,24.7974,24.7974,401552.0
2016-08-12 13:30:00,26.98,26.99,26.98,26.99,319040.0,24.7974,24.8066,24.7974,24.8066,319040.0
2016-08-12 13:35:00,26.99,26.99,26.98,26.98,258048.0,24.8066,24.8066,24.7974,24.7974,258048.0
2016-08-12 13:40:00,26.99,27.0,26.98,26.99,337924.0,24.8066,24.8157,24.7974,24.8066,337924.0
2016-08-12 13:45:00,26.99,26.99,26.97,26.98,460760.0,24.8066,24.8066,24.7882,24.7974,460760.0
2016-08-12 13:50:00,26.98,26.99,26.97,26.98,363992.0,24.7974,24.8066,24.7882,24.7974,363992.0
2016-08-12 13:55:00,26.98,26.99,26.98,26.98,458176.0,24.7974,24.8066,24.7974,24.7974,458176.0
2016-08-12 14:00:00,26.98,26.99,26.98,26.98,367952.0,24.7974,24.8066,24.7974,24.7974,367952.0
2016-08-12 14:05:00,26.98,27.0,26.98,27.0,592048.0,24.7974,24.8157,24.7974,24.8157,592048.0
2016-08-12 14:10:00,27.0,27.01,27.0,27.01,526088.0,24.8157,24.8249,24.8157,24.8249,526088.0
2016-08-12 14:15:00,27.01,27.01,26.99,27.0,419392.0,24.8249,24.8249,24.8066,24.8157,419392.0
2016-08-12 14:20:00,27.0,27.01,26.99,27.0,496704.0,24.8157,24.8249,24.8066,24.8157,496704.0
2016-08-12 14:25:00,27.0,27.01,26.99,26.99,489116.0,24.8157,24.8249,24.8066,24.8066,489116.0
2016-08-12 14:30:00,26.99,27.01,26.99,27.01,371972.0,24.8066,24.8249,24.8066,24.8249,371972.0
2016-08-12 14:35:00,27.01,27.01,27.0,27.0,467992.0,24.8249,24.8249,24.8157,24.8157,467992.0
2016-08-12 14:40:00,27.0,27.02,27.0,27.02,530584.0,24.8157,24.8341,24.8157,24.8341,530584.0
2016-08-12 14:45:00,27.02,27.04,27.02,27.03,915252.0,24.8341,24.8525,24.8341,24.8433,915252.0
2016-08-12 14:50:00,27.03,27.03,27.02,27.02,563200.0,24.8433,24.8433,24.8341,24.8341,563200.0
2016-08-12 14:55:00,27.02,27.03,27.02,27.03,538632.0,24.8341,24.8433,24.8341,24.8433,538632.0
2016-08-12 15:00:00,27.03,27.05,27.03,27.04,585760.0,24.8433,24.8617,24.8433,24.8525,585760.0
2016-08-12 15:05:00,27.04,27.05,27.04,27.04,412472.0,24.8525,24.8617,24.8525,24.8525,412472.0
2016-08-12 15:10:00,27.04,27.05,27.04,27.05,708252.0,24.8525,24.8617,24.8525,24.8617,708252.0
2016-08-12 15:15:00,27.05,27.05,27.03,27.04,716396.0,24.8617,24.8617,24.8433,24.8525,716396.0
2016-08-12 15:20:00,27.04,27.05,27.04,27.05,391144.0,24.8525,24.8617,24.8525,24.8617,391144.0
2016-08-12 15:25:00,27.05,27.05,27.04,27.05,538876.0,24.8617,24.8617,24.8525,24.8617,538876.0
2016-08-12 15:30:00,27.05,27.05,27.04,27.04,740272.0,24.8617,24.8617,24.8525,24.8525,740272.0
2016-08-12 15:35:00,27.04,27.04,27.03,27.04,903904.0,24.8525,24.8525,24.8433,24.8525,903904.0
2016-08-12 15:40:00,27.04,27.05,27.04,27.05,763868.0,24.8525,24.8617,24.8525,24.8617,763868.0
2016-08-12 15:45:00,27.05,27.05,27.04,27.04,859532.0,24.8617,24.8617,24.8525,24.8525,859532.0
2016-08-12 15:50:00,27.04,27.05,27.04,27.05,1204416.0,24.8525,24.8617,24.8525,24.8617,1204416.0
2016-08-12 15:55:00,27.05,27.05,27.03,27.04,3241996.0,24.8617,24.8617,24.8433,24.8525,3241996.0
2016-08-15 09:30:00,27.04,27.19,27.02,27.19,4998532.0,24.8525,24.9904,24.8341,24.9904,4998532.0
2016-08-15 09:35:00,27.19,27.23,27.18,27.2,2914912.0,24.9904,25.0271,24.9812,24.9996,2914912.0
2016-08-15 09:40:00,27.2,27.24,27.18,27.22,2609320.0,24.9996,25.0363,24.9812,25.0179,2609320.0
2016-08-15 09:45:00,27.22,27.25,27.22,27.25,3886272.0,25.0179,25.0455,25.0179,25.0455,3886272.0
2016-08-15 09:50:00,27.25,27.29,27.25,27.27,3445360.0,25.0455,25.0823,25.0455,25.0639,3445360.0
2016-08-15 09:55:00,27.27,27.29,27.23,27.24,2781024.0,25.0639,25.0823,25.0271,25.0363,2781024.0
2016-08-15 10:00:00,27.24,27.27,27.24,27.26,2033268.0,25.0363,25.0639,25.0363,25.0547,2033268.0
2016-08-15 10:05:00,27.26,27.28,27.25,27.26,1494464.0,25.0547,25.0731,25.0455,25.0547,1494464.0
2016-08-15 10:10:00,27.27,27.28,27.25,27.28,1525584.0,25.0639,25.0731,25.0455,25.0731,1525584.0
2016-08-15 10:15:00,27.28,27.31,27.28,27.3,1727548.0,25.0731,25.1007,25.0731,25.0915,1727548.0
2016-08-15 10:20:00,27.31,27.34,27.3,27.33,1729768.0,25.1007,25.1282,25.0915,25.119,1729768.0
2016-08-15 10:25:00,27.33,27.36,27.32,27.33,1868084.0,25.119,25.1466,25.1099,25.119,1868084.0
2016-08-15 10:30:00,27.33,27.36,27.33,27.34,1151344.0,25.119,25.1466,25.119,25.1282,1151344.0
2016-08-15 10:35:00,27.33,27.34,27.32,27.33,1116996.0,25.119,25.1282,25.1099,25.119,1116996.0
2016-08-15 10:40:00,27.33,27.35,27.33,27.33,974644.0,25.119,25.1374,25.119,25.119,974644.0
2016-08-15 10:45:00,27.33,27.34,27.31,27.32,965648.0,25.119,25.1282,25.1007,25.1099,965648.0
2016-08-15 10:50:00,27.32,27.32,27.3,27.31,1150172.0,25.1099,25.1099,25.0915,25.1007,1150172.0
2016-08-15 10:55:00,27.32,27.32,27.3,27.32,791084.0,25.1099,25.1099,25.0915,25.1099,791084.0
2016-08-15 11:00:00,27.32,27.32,27.31,27.31,734672.0,25.1099,25.1099,25.1007,25.1007,734672.0
2016-08-15 11:05:00,27.32,27.32,27.31,27.31,541052.0,25.1099,25.1099,25.1007,25.1007,541052.0
2016-08-15 11:10:00,27.31,27.33,27.3,27.33,909436.0,25.1007,25.119,25.0915,25.119,909436.0
2016-08-15 11:15:00,27.33,27.35,27.33,27.35,1039588.0,25.119,25.1374,25.119,25.1374,1039588.0
2016-08-15 11:20:00,27.35,27.37,27.35,27.36,710916.0,25.1374,25.1558,25.1374,25.1466,710916.0
2016-08-15 11:25:00,27.36,27.39,27.36,27.38,1758960.0,25.1466,25.1742,25.1466,25.165,1758960.0
2016-08-15 11:30:00,27.38,27.38,27.36,27.37,818456.0,25.165,25.165,25.1466,25.1558,818456.0
2016-08-15 11:35:00,27.37,27.38,27.36,27.37,876532.0,25.1558,25.165,25.1466,25.1558,876532.0
2016-08-15 11:40:00,27.37,27.38,27.36,27.37,755332.0,25.1558,25.165,25.1466,25.1558,755332.0
2016-08-15 11:45:00,27.37,27.37,27.34,27.34,813564.0,25.1558,25.1558,25.1282,25.1282,813564.0
2016-08-15 11:50:00,27.34,27.36,27.33,27.33,548508.0,25.1282,25.1466,25.119,25.119,548508.0
2016-08-15 11:55:00,27.33,27.34,27.32,27.33,675360.0,25.119,25.1282,25.1099,25.119,675360.0
2016-08-15 12:00:00,27.33,27.34,27.33,27.34,562300.0,25.119,25.1282,25.119,25.1282,562300.0
2016-08-15 12:05:00,27.34,27.34,27.33,27.34,404600.0,25.1282,25.1282,25.119,25.1282,404600.0
2016-08-15 12:10:00,27.34,27.34,27.32,27.33,408528.0,25.1282,25.1282,25.1099,25.119,408528.0
2016-08-15 12:15:00,27.33,27.34,27.32,27.33,526924.0,25.119,25.1282,25.1099,25.119,526924.0
2016-08-15 12:20:00,27.33,27.35,27.32,27.34,665320.0,25.119,25.1374,25.1099,25.1282,665320.0
2016-08-15 12:25:00,27.34,27.35,27.33,27.34,367828.0,25.1282,25.1374,25.119,25.1282,367828.0
2016-08-15 12:30:00,27.34,27.35,27.34,27.35,537680.0,25.1282,25.1374,25.1282,25.1374,537680.0
2016-08-15 12:35:00,27.35,27.36,27.34,27.35,343744.0,25.1374,25.1466,25.1282,25.1374,343744.0
2016-08-15 12:40:00,27.35,27.35,27.33,27.35,294580.0,25.1374,25.1374,25.119,25.1374,294580.0
2016-08-15 12:45:00,27.35,27.35,27.34,27.34,396540.0,25.1374,25.1374,25.1282,25.1282,396540.0
2016-08-15 12:50:00,27.34,27.35,27.33,27.33,387388.0,25.1282,25.1374,25.119,25.119,387388.0
2016-08-15 12:55:00,27.33,27.35,27.33,27.35,457884.0,25.119,25.1374,25.119,25.1374,457884.0
2016-08-15 13:00:00,27.35,27.35,27.33,27.35,615648.0,25.1374,25.1374,25.119,25.1374,615648.0
2016-08-15 13:05:00,27.35,27.35,27.33,27.33,439840.0,25.1374,25.1374,25.119,25.119,439840.0
2016-08-15 13:10:00,27.33,27.34,27.33,27.33,361740.0,25.119,25.1282,25.119,25.119,361740.0
2016-08-15 13:15:00,27.33,27.34,27.32,27.34,442524.0,25.119,25.1282,25.1099,25.1282,442524.0
2016-08-15 13:20:00,27.34,27.34,27.32,27.33,480884.0,25.1282,25.1282,25.1099,25.119,480884.0
2016-08-15 13:25:00,27.33,27.33,27.32,27.33,448416.0,25.119,25.119,25.1099,25.119,448416.0
2016-08-15 13:30:00,27.33,27.34,27.3,27.31,950536.0,25.119,25.1282,25.0915,25.1007,950536.0
2016-08-15 13:35:00,27.31,27.33,27.3,27.32,693124.0,25.1007,25.119,25.0915,25.1099,693124.0
2016-08-15 13:40:00,27.32,27.34,27.32,27.33,535864.0,25.1099,25.1282,25.1099,25.119,535864.0
2016-08-15 13:45:00,27.33,27.34,27.32,27.32,568020.0,25.119,25.1282,25.1099,25.1099,568020.0
2016-08-15 13:50:00,27.33,27.33,27.32,27.32,362720.0,25.119,25.119,25.1099,25.1099,362720.0
2016-08-15 13:55:00,27.32,27.32,27.31,27.32,459208.0,25.1099,25.1099,25.1007,25.1099,459208.0
2016-08-15 14:00:00,27.32,27.33,27.32,27.32,440904.0,25.1099,25.119,25.1099,25.1099,440904.0
2016-08-15 14:05:00,27.33,27.34,27.32,27.33,726520.0,25.119,25.1282,25.1099,25.119,726520.0
2016-08-15 14:10:00,27.33,27.33,27.31,27.32,595964.0,25.119,25.119,25.1007,25.1099,595964.0
2016-08-15 14:15:00,27.32,27.32,27.31,27.31,639364.0,25.1099,25.1099,25.1007,25.1007,639364.0
2016-08-15 14:20:00,27.31,27.32,27.31,27.32,420348.0,25.1007,25.1099,25.1007,25.1099,420348.0
2016-08-15 14:25:00,27.32,27.32,27.31,27.32,358680.0,25.1099,25.1099,25.1007,25.1099,358680.0
2016-08-15 14:30:00,27.32,27.33,27.31,27.32,611716.0,25.1099,25.119,25.1007,25.1099,611716.0
2016-08-15 14:35:00,27.32,27.33,27.32,27.33,441776.0,25.1099,25.119,25.1099,25.119,441776.0
2016-08-15 14:40:00,27.33,27.34,27.33,27.33,574908.0,25.119,25.1282,25.119,25.119,574908.0
2016-08-15 14:45:00,27.33,27.35,27.33,27.34,608448.0,25.119,25.1374,25.119,25.1282,608448.0
2016-08-15 14:50:00,27.35,27.36,27.34,27.35,779228.0,25.1374,25.1466,25.1282,25.1374,779228.0
2016-08-15 14:55:00,27.35,27.36,27.35,27.35,622040.0,25.1374,25.1466,25.1374,25.1374,622040.0
2016-08-15 15:00:00,27.35,27.35,27.34,27.34,929352.0,25.1374,25.1374,25.1282,25.1282,929352.0
2016-08-15 15:05:00,27.34,27.34,27.34,27.34,646012.0,25.1282,25.1282,25.1282,25.1282,646012.0
2016-08-15 15:10:00,27.34,27.34,27.33,27.34,779192.0,25.1282,25.1282,25.119,25.1282,779192.0
2016-08-15 15:15:00,27.34,27.35,27.33,27.35,1011420.0,25.1282,25.1374,25.119,25.1374,1011420.0
2016-08-15 15:20:00,27.35,27.35,27.33,27.34,1089544.0,25.1374,25.1374,25.119,25.1282,1089544.0
2016-08-15 15:25:00,27.34,27.36,27.33,27.36,1222792.0,25.1282,25.1466,25.119,25.1466,1222792.0
2016-08-15 15:30:00,27.36,27.37,27.35,27.36,1621660.0,25.1466,25.1558,25.1374,25.1466,1621660.0
2016-08-15 15:35:00,27.36,27.36,27.36,27.36,1298300.0,25.1466,25.1466,25.1466,25.1466,1298300.0
2016-08-15 15:40:00,27.36,27.38,27.36,27.38,1628024.0,25.1466,25.165,25.1466,25.165,1628024.0
2016-08-15 15:45:00,27.38,27.38,27.36,27.37,2080788.0,25.165,25.165,25.1466,25.1558,2080788.0
2016-08-15 15:50:00,27.37,27.38,27.36,27.38,2743440.0,25.1558,25.165,25.1466,25.165,2743440.0
2016-08-15 15:55:00,27.38,27.38,27.37,27.38,5248672.0,25.165,25.165,25.1558,25.165,5248672.0
2016-08-16 09:30:00,27.41,27.5,27.41,27.5,7431996.0,25.1926,25.2753,25.1926,25.2753,7431996.0
2016-08-16 09:35:00,27.5,27.5,27.39,27.4,4127900.0,25.2753,25.2753,25.1742,25.1834,4127900.0
2016-08-16 09:40:00,27.4,27.44,27.38,27.41,2988172.0,25.1834,25.2201,25.165,25.1926,2988172.0
2016-08-16 09:45:00,27.41,27.47,27.4,27.47,2624708.0,25.1926,25.2477,25.1834,25.2477,2624708.0
2016-08-16 09:50:00,27.47,27.5,27.45,27.5,2670956.0,25.2477,25.2753,25.2293,25.2753,2670956.0
2016-08-16 09:55:00,27.5,27.53,27.49,27.5,4933180.0,25.2753,25.3029,25.2661,25.2753,4933180.0
2016-08-16 10:00:00,27.5,27.53,27.5,27.53,2858016.0,25.2753,25.3029,25.2753,25.3029,2858016.0
2016-08-16 10:05:00,27.53,27.56,27.5,27.52,2647868.0,25.3029,25.3304,25.2753,25.2937,2647868.0
2016-08-16 10:10:00,27.52,27.54,27.51,27.54,1424788.0,25.2937,25.3121,25.2845,25.3121,1424788.0
2016-08-16 10:15:00,27.54,27.54,27.5,27.52,1314188.0,25.3121,25.3121,25.2753,25.2937,1314188.0
2016-08-16 10:20:00,27.52,27.52,27.49,27.49,2051916.0,25.2937,25.2937,25.2661,25.2661,2051916.0
2016-08-16 10:25:00,27.49,27.49,27.45,27.48,2328068.0,25.2661,25.2661,25.2293,25.2569,2328068.0
2016-08-16 10:30:00,27.48,27.48,27.46,27.47,1006368.0,25.2569,25.2569,25.2385,25.2477,1006368.0
2016-08-16 10:35:00,27.47,27.52,27.46,27.52,1442824.0,25.2477,25.2937,25.2385,25.2937,1442824.0
2016-08-16 10:40:00,27.52,27.53,27.5,27.52,1243844.0,25.2937,25.3029,25.2753,25.2937,1243844.0
2016-08-16 10:45:00,27.52,27.54,27.5,27.51,964752.0,25.2937,25.3121,25.2753,25.2845,964752.0
2016-08-16 10:50:00,27.51,27.52,27.49,27.5,959520.0,25.2845,25.2937,25.2661,25.2753,959520.0
2016-08-16 10:55:00,27.5,27.51,27.47,27.47,1413260.0,25.2753,25.2845,25.2477,25.2477,1413260.0
2016-08-16 11:00:00,27.47,27.48,27.46,27.48,977372.0,25.2477,25.2569,25.2385,25.2569,977372.0
2016-08-16 11:05:00,27.48,27.49,27.47,27.49,962424.0,25.2569,25.2661,25.2477,25.2661,962424.0
2016-08-16 11:10:00,27.49,27.5,27.47,27.48,1152908.0,25.2661,25.2753,25.2477,25.2569,1152908.0
2016-08-16 11:15:00,27.48,27.5,27.47,27.5,693924.0,25.2569,25.2753,25.2477,25.2753,693924.0
2016-08-16 11:20:00,27.49,27.5,27.48,27.48,513180.0,25.2661,25.2753,25.2569,25.2569,513180.0
2016-08-16 11:25:00,27.48,27.49,27.47,27.49,737788.0,25.2569,25.2661,25.2477,25.2661,737788.0
2016-08-16 11:30:00,27.49,27.49,27.46,27.47,1010212.0,25.2661,25.2661,25.2385,25.2477,1010212.0
2016-08-16 11:35:00,27.47,27.48,27.46,27.47,685572.0,25.2477,25.2569,25.2385,25.2477,685572.0
2016-08-16 11:40:00,27.47,27.48,27.46,27.48,641416.0,25.2477,25.2569,25.2385,25.2569,641416.0
2016-08-16 11:45:00,27.48,27.49,27.47,27.48,563496.0,25.2569,25.2661,25.2477,25.2569,563496.0
2016-08-16 11:50:00,27.48,27.49,27.48,27.48,567240.0,25.2569,25.2661,25.2569,25.2569,567240.0
2016-08-16 11:55:00,27.48,27.5,27.48,27.49,708080.0,25.2569,25.2753,25.2569,25.2661,708080.0
2016-08-16 12:00:00,27.49,27.49,27.47,27.48,691628.0,25.2661,25.2661,25.2477,25.2569,691628.0
2016-08-16 12:05:00,27.47,27.48,27.47,27.47,740732.0,25.2477,25.2569,25.2477,25.2477,740732.0
2016-08-16 12:10:00,27.47,27.48,27.47,27.47,676152.0,25.2477,25.2569,25.2477,25.2477,676152.0
2016-08-16 12:15:00,27.47,27.48,27.46,27.48,883668.0,25.2477,25.2569,25.2385,25.2569,883668.0
2016-08-16 12:20:00,27.48,27.5,27.47,27.5,1051520.0,25.2569,25.2753,25.2477,25.2753,1051520.0
2016-08-16 12:25:00,27.49,27.5,27.49,27.49,839688.0,25.2661,25.2753,25.2661,25.2661,839688.0
2016-08-16 12:30:00,27.49,27.49,27.48,27.48,615956.0,25.2661,25.2661,25.2569,25.2569,615956.0
2016-08-16 12:35:00,27.48,27.49,27.46,27.47,971468.0,25.2569,25.2661,25.2385,25.2477,971468.0
2016-08-16 12:40:00,27.47,27.49,27.46,27.48,1056860.0,25.2477,25.2661,25.2385,25.2569,1056860.0
2016-08-16 12:45:00,27.48,27.49,27.48,27.49,763684.0,25.2569,25.2661,25.2569,25.2661,763684.0
2016-08-16 12:50:00,27.49,27.49,27.47,27.47,830560.0,25.2661,25.2661,25.2477,25.2477,830560.0
2016-08-16 12:55:00,27.47,27.47,27.45,27.46,993424.0,25.2477,25.2477,25.2293,25.2385,993424.0
2016-08-16 13:00:00,27.46,27.46,27.43,27.44,1177772.0,25.2385,25.2385,25.211,25.2201,1177772.0
2016-08-16 13:05:00,27.43,27.44,27.41,27.42,1083120.0,25.211,25.2201,25.1926,25.2018,1083120.0
2016-08-16 13:10:00,27.42,27.43,27.4,27.4,932004.0,25.2018,25.211,25.1834,25.1834,932004.0
2016-08-16 13:15:00,27.4,27.41,27.36,27.37,1717552.0,25.1834,25.1926,25.1466,25.1558,1717552.0
2016-08-16 13:20:00,27.37,27.38,27.33,27.33,1159456.0,25.1558,25.165,25.119,25.119,1159456.0
2016-08-16 13:25:00,27.33,27.37,27.33,27.36,1276780.0,25.119,25.1558,25.119,25.1466,1276780.0
2016-08-16 13:30:00,27.36,27.4,27.36,27.39,1402656.0,25.1466,25.1834,25.1466,25.1742,1402656.0
2016-08-16 13:35:00,27.39,27.39,27.36,27.37,976960.0,25.1742,25.1742,25.1466,25.1558,976960.0
2016-08-16 13:40:00,27.37,27.37,27.35,27.35,851616.0,25.1558,25.1558,25.1374,25.1374,851616.0
2016-08-16 13:45:00,27.35,27.38,27.34,27.38,819988.0,25.1374,25.165,25.1282,25.165,819988.0
2016-08-16 13:50:00,27.38,27.38,27.36,27.36,633520.0,25.165,25.165,25.1466,25.1466,633520.0
2016-08-16 13:55:00,27.36,27.37,27.36,27.37,653664.0,25.1466,25.1558,25.1466,25.1558,653664.0
2016-08-16 14:00:00,27.37,27.38,27.36,27.38,486828.0,25.1558,25.165,25.1466,25.165,486828.0
2016-08-16 14:05:00,27.38,27.38,27.36,27.37,741344.0,25.165,25.165,25.1466,25.1558,741344.0
2016-08-16 14:10:00,27.37,27.37,27.35,27.35,657516.0,25.1558,25.1558,25.1374,25.1374,657516.0
2016-08-16 14:15:00,27.35,27.35,27.33,27.34,889492.0,25.1374,25.1374,25.119,25.1282,889492.0
2016-08-16 14:20:00,27.34,27.34,27.33,27.33,739012.0,25.1282,25.1282,25.119,25.119,739012.0
2016-08-16 14:25:00,27.33,27.33,27.3,27.32,1480932.0,25.119,25.119,25.0915,25.1099,1480932.0
2016-08-16 14:30:00,27.32,27.35,27.32,27.34,1025336.0,25.1099,25.1374,25.1099,25.1282,1025336.0
2016-08-16 14:35:00,27.34,27.39,27.34,27.38,1388044.0,25.1282,25.1742,25.1282,25.165,1388044.0
2016-08-16 14:40:00,27.38,27.39,27.37,27.39,1024148.0,25.165,25.1742,25.1558,25.1742,1024148.0
2016-08-16 14:45:00,27.39,27.41,27.38,27.4,1059188.0,25.1742,25.1926,25.165,25.1834,1059188.0
2016-08-16 14:50:00,27.41,27.42,27.4,27.42,970232.0,25.1926,25.2018,25.1834,25.2018,970232.0
2016-08-16 14:55:00,27.41,27.42,27.41,27.41,942440.0,25.1926,25.2018,25.1926,25.1926,942440.0
2016-08-16 15:00:00,27.41,27.41,27.38,27.39,767252.0,25.1926,25.1926,25.165,25.1742,767252.0
2016-08-16 15:05:00,27.39,27.39,27.38,27.38,699308.0,25.1742,25.1742,25.165,25.165,699308.0
2016-08-16 15:10:00,27.38,27.4,27.38,27.4,911640.0,25.165,25.1834,25.165,25.1834,911640.0
2016-08-16 15:15:00,27.4,27.41,27.39,27.41,589268.0,25.1834,25.1926,25.1742,25.1926,589268.0
2016-08-16 15:20:00,27.41,27.44,27.4,27.43,1490268.0,25.1926,25.2201,25.1834,25.211,1490268.0
2016-08-16 15:25:00,27.44,27.45,27.43,27.43,1204500.0,25.2201,25.2293,25.211,25.211,1204500.0
2016-08-16 15:30:00,27.43,27.44,27.42,27.43,1083268.0,25.211,25.2201,25.2018,25.211,1083268.0
2016-08-16 15:35:00,27.43,27.44,27.42,27.43,1192064.0,25.211,25.2201,25.2018,25.211,1192064.0
2016-08-16 15:40:00,27.43,27.43,27.42,27.42,910996.0,25.211,25.211,25.2018,25.2018,910996.0
2016-08-16 15:45:00,27.42,27.43,27.4,27.4,1235384.0,25.2018,25.211,25.1834,25.1834,1235384.0
2016-08-16 15:50:00,27.4,27.4,27.38,27.38,2129308.0,25.1834,25.1834,25.165,25.165,2129308.0
2016-08-16 15:55:00,27.38,27.39,27.34,27.35,5081268.0,25.165,25.1742,25.1282,25.1374,5081268.0
2016-08-17 09:30:00,27.28,27.31,27.21,27.25,4356704.0,25.0731,25.1007,25.0088,25.0455,4356704.0
2016-08-17 09:35:00,27.25,27.28,27.11,27.17,4225720.0,25.0455,25.0731,24.9168,24.972,4225720.0
2016-08-17 09:40:00,27.17,27.2,27.09,27.13,3811676.0,24.972,24.9996,24.8985,24.9352,3811676.0
2016-08-17 09:45:00,27.13,27.22,27.11,27.2,2599500.0,24.9352,25.0179,24.9168,24.9996,2599500.0
2016-08-17 09:50:00,27.21,27.21,27.16,27.19,1620452.0,25.0088,25.0088,24.9628,24.9904,1620452.0
2016-08-17 09:55:00,27.19,27.2,27.15,27.16,1718524.0,24.9904,24.9996,24.9536,24.9628,1718524.0
2016-08-17 10:00:00,27.15,27.18,27.12,27.15,1618632.0,24.9536,24.9812,24.926,24.9536,1618632.0
2016-08-17 10:05:00,27.15,27.16,27.12,27.12,1461380.0,24.9536,24.9628,24.926,24.926,1461380.0
2016-08-17 10:10:00,27.12,27.14,27.11,27.12,1294988.0,24.926,24.9444,24.9168,24.926,1294988.0
2016-08-17 10:15:00,27.12,27.15,27.11,27.14,1142816.0,24.926,24.9536,24.9168,24.9444,1142816.0
2016-08-17 10:20:00,27.14,27.18,27.14,27.16,1234364.0,24.9444,24.9812,24.9444,24.9628,1234364.0
2016-08-17 10:25:00,27.16,27.19,27.15,27.18,855104.0,24.9628,24.9904,24.9536,24.9812,855104.0
2016-08-17 10:30:00,27.18,27.2,27.17,27.2,1581108.0,24.9812,24.9996,24.972,24.9996,1581108.0
2016-08-17 10:35:00,27.2,27.2,27.17,27.2,1009736.0,24.9996,24.9996,24.972,24.9996,1009736.0
2016-08-17 10:40:00,27.19,27.22,27.18,27.2,1094264.0,24.9904,25.0179,24.9812,24.9996,1094264.0
2016-08-17 10:45:00,27.21,27.21,27.16,27.16,1116664.0,25.0088,25.0088,24.9628,24.9628,1116664.0
2016-08-17 10:50:00,27.16,27.16,27.13,27.16,1103560.0,24.9628,24.9628,24.9352,24.9628,1103560.0
2016-08-17 10:55:00,27.16,27.16,27.14,27.15,838896.0,24.9628,24.9628,24.9444,24.9536,838896.0
2016-08-17 11:00:00,27.15,27.18,27.14,27.17,622164.0,24.9536,24.9812,24.9444,24.972,622164.0
2016-08-17 11:05:00,27.17,27.18,27.17,27.18,674780.0,24.972,24.9812,24.972,24.9812,674780.0
2016-08-17 11:10:00,27.18,27.2,27.18,27.19,533352.0,24.9812,24.9996,24.9812,24.9904,533352.0
2016-08-17 11:15:00,27.18,27.21,27.18,27.21,794164.0,24.9812,25.0088,24.9812,25.0088,794164.0
2016-08-17 11:20:00,27.2,27.21,27.18,27.18,666904.0,24.9996,25.0088,24.9812,24.9812,666904.0
2016-08-17 11:25:00,27.18,27.19,27.15,27.16,590360.0,24.9812,24.9904,24.9536,24.9628,590360.0
2016-08-17 11:30:00,27.16,27.16,27.14,27.14,1058904.0,24.9628,24.9628,24.9444,24.9444,1058904.0
2016-08-17 11:35:00,27.14,27.16,27.13,27.15,1429512.0,24.9444,24.9628,24.9352,24.9536,1429512.0
2016-08-17 11:40:00,27.15,27.16,27.14,27.14,598668.0,24.9536,24.9628,24.9444,24.9444,598668.0
2016-08-17 11:45:00,27.14,27.15,27.14,27.15,663664.0,24.9444,24.9536,24.9444,24.9536,663664.0
2016-08-17 11:50:00,27.15,27.16,27.15,27.16,403020.0,24.9536,24.9628,24.9536,24.9628,403020.0
2016-08-17 11:55:00,27.16,27.16,27.14,27.15,470236.0,24.9628,24.9628,24.9444,24.9536,470236.0
2016-08-17 12:00:00,27.15,27.18,27.15,27.18,1024248.0,24.9536,24.9812,24.9536,24.9812,1024248.0
2016-08-17 12:05:00,27.18,27.19,27.17,27.18,805948.0,24.9812,24.9904,24.972,24.9812,805948.0
2016-08-17 12:10:00,27.18,27.18,27.16,27.17,945548.0,24.9812,24.9812,24.9628,24.972,945548.0
2016-08-17 12:15:00,27.18,27.18,27.16,27.17,606076.0,24.9812,24.9812,24.9628,24.972,606076.0
2016-08-17 12:20:00,27.17,27.2,27.17,27.19,633336.0,24.972,24.9996,24.972,24.9904,633336.0
2016-08-17 12:25:00,27.19,27.2,27.18,27.19,546632.0,24.9904,24.9996,24.9812,24.9904,546632.0
2016-08-17 12:30:00,27.19,27.2,27.18,27.2,554320.0,24.9904,24.9996,24.9812,24.9996,554320.0
2016-08-17 12:35:00,27.2,27.21,27.2,27.21,626684.0,24.9996,25.0088,24.9996,25.0088,626684.0
2016-08-17 12:40:00,27.21,27.22,27.21,27.21,574480.0,25.0088,25.0179,25.0088,25.0088,574480.0
2016-08-17 12:45:00,27.21,27.29,27.21,27.29,1761960.0,25.0088,25.0823,25.0088,25.0823,1761960.0
2016-08-17 12:50:00,27.29,27.31,27.28,27.28,1565184.0,25.0823,25.1007,25.0731,25.0731,1565184.0
2016-08-17 12:55:00,27.29,27.3,27.28,27.28,960872.0,25.0823,25.0915,25.0731,25.0731,960872.0
2016-08-17 13:00:00,27.28,27.29,27.27,27.27,1113632.0,25.0731,25.0823,25.0639,25.0639,1113632.0
2016-08-17 13:05:00,27.28,27.28,27.26,27.28,655220.0,25.0731,25.0731,25.0547,25.0731,655220.0
2016-08-17 13:10:00,27.28,27.3,27.28,27.3,669672.0,25.0731,25.0915,25.0731,25.0915,669672.0
2016-08-17 13:15:00,27.3,27.3,27.27,27.27,586124.0,25.0915,25.0915,25.0639,25.0639,586124.0
2016-08-17 13:20:00,27.27,27.28,27.25,27.26,484360.0,25.0639,25.0731,25.0455,25.0547,484360.0
2016-08-17 13:25:00,27.26,27.28,27.25,27.27,583996.0,25.0547,25.0731,25.0455,25.0639,583996.0
2016-08-17 13:30:00,27.27,27.28,27.26,27.27,389276.0,25.0639,25.0731,25.0547,25.0639,389276.0
2016-08-17 13:35:00,27.27,27.3,27.27,27.29,951692.0,25.0639,25.0915,25.0639,25.0823,951692.0
2016-08-17 13:40:00,27.29,27.32,27.29,27.29,1004112.0,25.0823,25.1099,25.0823,25.0823,1004112.0
2016-08-17 13:45:00,27.29,27.3,27.28,27.29,423148.0,25.0823,25.0915,25.0731,25.0823,423148.0
2016-08-17 13:50:00,27.29,27.29,27.27,27.27,437212.0,25.0823,25.0823,25.0639,25.0639,437212.0
2016-08-17 13:55:00,27.28,27.28,27.26,27.28,463988.0,25.0731,25.0731,25.0547,25.0731,463988.0
2016-08-17 14:00:00,27.28,27.28,27.2,27.27,1633384.0,25.0731,25.0731,24.9996,25.0639,1633384.0
2016-08-17 14:05:00,27.27,27.28,27.23,27.26,1043552.0,25.0639,25.0731,25.0271,25.0547,1043552.0
2016-08-17 14:10:00,27.26,27.34,27.26,27.32,1670732.0,25.0547,25.1282,25.0547,25.1099,1670732.0
2016-08-17 14:15:00,27.33,27.33,27.28,27.29,1003852.0,25.119,25.119,25.0731,25.0823,1003852.0
2016-08-17 14:20:00,27.29,27.31,27.26,27.28,807032.0,25.0823,25.1007,25.0547,25.0731,807032.0
2016-08-17 14:25:00,27.28,27.32,27.28,27.31,903772.0,25.0731,25.1099,25.0731,25.1007,903772.0
2016-08-17 14:30:00,27.31,27.31,27.28,27.3,721916.0,25.1007,25.1007,25.0731,25.0915,721916.0
2016-08-17 14:35:00,27.3,27.32,27.28,27.3,697360.0,25.0915,25.1099,25.0731,25.0915,697360.0
2016-08-17 14:40:00,27.3,27.31,27.28,27.29,676720.0,25.0915,25.1007,25.0731,25.0823,676720.0
2016-08-17 14:45:00,27.29,27.31,27.28,27.3,704132.0,25.0823,25.1007,25.0731,25.0915,704132.0
2016-08-17 14:50:00,27.3,27.3,27.25,27.26,966940.0,25.0915,25.0915,25.0455,25.0547,966940.0
2016-08-17 14:55:00,27.26,27.29,27.26,27.28,798160.0,25.0547,25.0823,25.0547,25.0731,798160.0
2016-08-17 15:00:00,27.28,27.28,27.25,27.26,912516.0,25.0731,25.0731,25.0455,25.0547,912516.0
2016-08-17 15:05:00,27.25,27.28,27.23,27.23,676812.0,25.0455,25.0731,25.0271,25.0271,676812.0
2016-08-17 15:10:00,27.23,27.24,27.21,27.24,1247944.0,25.0271,25.0363,25.0088,25.0363,1247944.0
2016-08-17 15:15:00,27.24,27.26,27.23,27.25,871264.0,25.0363,25.0547,25.0271,25.0455,871264.0
2016-08-17 15:20:00,27.25,27.26,27.23,27.24,717844.0,25.0455,25.0547,25.0271,25.0363,717844.0
2016-08-17 15:25:00,27.24,27.28,27.24,27.27,1080052.0,25.0363,25.0731,25.0363,25.0639,1080052.0
2016-08-17 15:30:00,27.28,27.3,27.27,27.29,993536.0,25.0731,25.0915,25.0639,25.0823,993536.0
2016-08-17 15:35:00,27.29,27.32,27.29,27.31,1196400.0,25.0823,25.1099,25.0823,25.1007,1196400.0
2016-08-17 15:40:00,27.31,27.31,27.29,27.31,830812.0,25.1007,25.1007,25.0823,25.1007,830812.0
2016-08-17 15:45:00,27.31,27.33,27.3,27.32,1200784.0,25.1007,25.119,25.0915,25.1099,1200784.0
2016-08-17 15:50:00,27.32,27.33,27.28,27.28,1712268.0,25.1099,25.119,25.0731,25.0731,1712268.0
2016-08-17 15:55:00,27.29,27.31,27.28,27.3,2814164.0,25.0823,25.1007,25.0731,25.0915,2814164.0
2016-08-18 09:30:00,27.31,27.39,27.3,27.39,3594520.0,25.1007,25.1742,25.0915,25.1742,3594520.0
2016-08-18 09:35:00,27.39,27.4,27.32,27.38,2506008.0,25.1742,25.1834,25.1099,25.165,2506008.0
2016-08-18 09:40:00,27.38,27.38,27.31,27.34,2127600.0,25.165,25.165,25.1007,25.1282,2127600.0
2016-08-18 09:45:00,27.34,27.38,27.34,27.37,1530088.0,25.1282,25.165,25.1282,25.1558,1530088.0
2016-08-18 09:50:00,27.37,27.38,27.33,27.34,1173888.0,25.1558,25.165,25.119,25.1282,1173888.0
2016-08-18 09:55:00,27.34,27.36,27.32,27.33,1054936.0,25.1282,25.1466,25.1099,25.119,1054936.0
2016-08-18 10:00:00,27.34,27.35,27.31,27.33,1539268.0,25.1282,25.1374,25.1007,25.119,1539268.0
2016-08-18 10:05:00,27.33,27.33,27.29,27.3,1859616.0,25.119,25.119,25.0823,25.0915,1859616.0
2016-08-18 10:10:00,27.3,27.36,27.3,27.33,1409544.0,25.0915,25.1466,25.0915,25.119,1409544.0
2016-08-18 10:15:00,27.33,27.35,27.32,27.33,747064.0,25.119,25.1374,25.1099,25.119,747064.0
2016-08-18 10:20:00,27.34,27.35,27.32,27.33,678852.0,25.1282,25.1374,25.1099,25.119,678852.0
2016-08-18 10:25:00,27.33,27.34,27.31,27.33,813836.0,25.119,25.1282,25.1007,25.119,813836.0
2016-08-18 10:30:00,27.33,27.35,27.33,27.33,497568.0,25.119,25.1374,25.119,25.119,497568.0
2016-08-18 10:35:00,27.33,27.34,27.31,27.33,658300.0,25.119,25.1282,25.1007,25.119,658300.0
2016-08-18 10:40:00,27.33,27.36,27.32,27.36,998300.0,25.119,25.1466,25.1099,25.1466,998300.0
2016-08-18 10:45:00,27.36,27.36,27.34,27.36,583508.0,25.1466,25.1466,25.1282,25.1466,583508.0
2016-08-18 10:50:00,27.36,27.37,27.36,27.36,788476.0,25.1466,25.1558,25.1466,25.1466,788476.0
2016-08-18 10:55:00,27.36,27.37,27.35,27.36,820616.0,25.1466,25.1558,25.1374,25.1466,820616.0
2016-08-18 11:00:00,27.36,27.36,27.32,27.33,983492.0,25.1466,25.1466,25.1099,25.119,983492.0
2016-08-18 11:05:00,27.33,27.35,27.33,27.33,829164.0,25.119,25.1374,25.119,25.119,829164.0
2016-08-18 11:10:00,27.34,27.35,27.33,27.35,467700.0,25.1282,25.1374,25.119,25.1374,467700.0
2016-08-18 11:15:00,27.35,27.35,27.34,27.35,473956.0,25.1374,25.1374,25.1282,25.1374,473956.0
2016-08-18 11:20:00,27.35,27.36,27.34,27.36,775356.0,25.1374,25.1466,25.1282,25.1466,775356.0
2016-08-18 11:25:00,27.36,27.37,27.36,27.37,769936.0,25.1466,25.1558,25.1466,25.1558,769936.0
2016-08-18 11:30:00,27.37,27.38,27.36,27.37,738680.0,25.1558,25.165,25.1466,25.1558,738680.0
2016-08-18 11:35:00,27.37,27.38,27.36,27.37,435556.0,25.1558,25.165,25.1466,25.1558,435556.0
2016-08-18 11:40:00,27.37,27.38,27.36,27.36,439140.0,25.1558,25.165,25.1466,25.1466,439140.0
2016-08-18 11:45:00,27.36,27.38,27.36,27.37,492768.0,25.1466,25.165,25.1466,25.1558,492768.0
2016-08-18 11:50:00,27.37,27.37,27.35,27.36,471748.0,25.1558,25.1558,25.1374,25.1466,471748.0
2016-08-18 11:55:00,27.36,27.36,27.35,27.36,821376.0,25.1466,25.1466,25.1374,25.1466,821376.0
2016-08-18 12:00:00,27.36,27.36,27.34,27.35,531548.0,25.1466,25.1466,25.1282,25.1374,531548.0
2016-08-18 12:05:00,27.35,27.37,27.35,27.36,444252.0,25.1374,25.1558,25.1374,25.1466,444252.0
2016-08-18 12:10:00,27.36,27.36,27.35,27.35,282348.0,25.1466,25.1466,25.1374,25.1374,282348.0
2016-08-18 12:15:00,27.35,27.36,27.34,27.34,383544.0,25.1374,25.1466,25.1282,25.1282,383544.0
2016-08-18 12:20:00,27.34,27.35,27.33,27.34,450112.0,25.1282,25.1374,25.119,25.1282,450112.0
2016-08-18 12:25:00,27.33,27.34,27.31,27.32,554280.0,25.119,25.1282,25.1007,25.1099,554280.0
2016-08-18 12:30:00,27.31,27.31,27.29,27.29,888736.0,25.1007,25.1007,25.0823,25.0823,888736.0
2016-08-18 12:35:00,27.29,27.29,27.26,27.28,1629544.0,25.0823,25.0823,25.0547,25.0731,1629544.0
2016-08-18 12:40:00,27.28,27.3,27.28,27.29,650276.0,25.0731,25.0915,25.0731,25.0823,650276.0
2016-08-18 12:45:00,27.28,27.29,27.27,27.28,530436.0,25.0731,25.0823,25.0639,25.0731,530436.0
2016-08-18 12:50:00,27.28,27.3,27.28,27.3,579984.0,25.0731,25.0915,25.0731,25.0915,579984.0
2016-08-18 12:55:00,27.3,27.31,27.28,27.29,487932.0,25.0915,25.1007,25.0731,25.0823,487932.0
2016-08-18 13:00:00,27.29,27.31,27.28,27.31,773404.0,25.0823,25.1007,25.0731,25.1007,773404.0
2016-08-18 13:05:00,27.31,27.31,27.29,27.3,514952.0,25.1007,25.1007,25.0823,25.0915,514952.0
2016-08-18 13:10:00,27.3,27.31,27.29,27.3,557824.0,25.0915,25.1007,25.0823,25.0915,557824.0
2016-08-18 13:15:00,27.3,27.31,27.28,27.3,563384.0,25.0915,25.1007,25.0731,25.0915,563384.0
2016-08-18 13:20:00,27.3,27.31,27.3,27.3,474540.0,25.0915,25.1007,25.0915,25.0915,474540.0
2016-08-18 13:25:00,27.3,27.3,27.28,27.28,424424.0,25.0915,25.0915,25.0731,25.0731,424424.0
2016-08-18 13:30:00,27.28,27.3,27.28,27.3,422828.0,25.0731,25.0915,25.0731,25.0915,422828.0
2016-08-18 13:35:00,27.3,27.33,27.29,27.33,647892.0,25.0915,25.119,25.0823,25.119,647892.0
2016-08-18 13:40:00,27.33,27.33,27.31,27.32,532248.0,25.119,25.119,25.1007,25.1099,532248.0
2016-08-18 13:45:00,27.32,27.33,27.31,27.31,703452.0,25.1099,25.119,25.1007,25.1007,703452.0
2016-08-18 13:50:00,27.31,27.32,27.3,27.3,522736.0,25.1007,25.1099,25.0915,25.0915,522736.0
2016-08-18 13:55:00,27.3,27.3,27.29,27.3,327020.0,25.0915,25.0915,25.0823,25.0915,327020.0
2016-08-18 14:00:00,27.3,27.31,27.3,27.3,352624.0,25.0915,25.1007,25.0915,25.0915,352624.0
2016-08-18 14:05:00,27.3,27.31,27.3,27.31,526772.0,25.0915,25.1007,25.0915,25.1007,526772.0
2016-08-18 14:10:00,27.31,27.32,27.3,27.31,516992.0,25.1007,25.1099,25.0915,25.1007,516992.0
2016-08-18 14:15:00,27.31,27.32,27.31,27.31,470752.0,25.1007,25.1099,25.1007,25.1007,470752.0
2016-08-18 14:20:00,27.32,27.32,27.3,27.31,764324.0,25.1099,25.1099,25.0915,25.1007,764324.0
2016-08-18 14:25:00,27.31,27.31,27.3,27.31,487832.0,25.1007,25.1007,25.0915,25.1007,487832.0
2016-08-18 14:30:00,27.3,27.31,27.29,27.3,812588.0,25.0915,25.1007,25.0823,25.0915,812588.0
2016-08-18 14:35:00,27.3,27.31,27.3,27.31,550104.0,25.0915,25.1007,25.0915,25.1007,550104.0
2016-08-18 14:40:00,27.31,27.33,27.31,27.32,806556.0,25.1007,25.119,25.1007,25.1099,806556.0
2016-08-18 14:45:00,27.32,27.34,27.32,27.34,862380.0,25.1099,25.1282,25.1099,25.1282,862380.0
2016-08-18 14:50:00,27.33,27.35,27.32,27.34,776044.0,25.119,25.1374,25.1099,25.1282,776044.0
2016-08-18 14:55:00,27.34,27.35,27.33,27.35,560676.0,25.1282,25.1374,25.119,25.1374,560676.0
2016-08-18 15:00:00,27.35,27.37,27.34,27.36,854504.0,25.1374,25.1558,25.1282,25.1466,854504.0
2016-08-18 15:05:00,27.36,27.37,27.36,27.37,720876.0,25.1466,25.1558,25.1466,25.1558,720876.0
2016-08-18 15:10:00,27.37,27.37,27.35,27.37,536928.0,25.1558,25.1558,25.1374,25.1558,536928.0
2016-08-18 15:15:00,27.37,27.37,27.36,27.37,572348.0,25.1558,25.1558,25.1466,25.1558,572348.0
2016-08-18 15:20:00,27.37,27.38,27.37,27.37,1051604.0,25.1558,25.165,25.1558,25.1558,1051604.0
2016-08-18 15:25:00,27.37,27.37,27.34,27.35,911808.0,25.1558,25.1558,25.1282,25.1374,911808.0
2016-08-18 15:30:00,27.35,27.35,27.33,27.34,1122516.0,25.1374,25.1374,25.119,25.1282,1122516.0
2016-08-18 15:35:00,27.34,27.35,27.33,27.34,688980.0,25.1282,25.1374,25.119,25.1282,688980.0
2016-08-18 15:40:00,27.34,27.36,27.34,27.36,1007020.0,25.1282,25.1466,25.1282,25.1466,1007020.0
2016-08-18 15:45:00,27.36,27.36,27.32,27.32,1328456.0,25.1466,25.1466,25.1099,25.1099,1328456.0
2016-08-18 15:50:00,27.32,27.34,27.3,27.31,2091996.0,25.1099,25.1282,25.0915,25.1007,2091996.0
2016-08-18 15:55:00,27.3,27.31,27.25,27.27,4451192.0,25.0915,25.1007,25.0455,25.0639,4451192.0
2016-08-19 09:30:00,27.2,27.21,27.13,27.16,10279212.0,24.9996,25.0088,24.9352,24.9628,10279212.0
2016-08-19 09:35:00,27.15,27.18,27.13,27.14,2248720.0,24.9536,24.9812,24.9352,24.9444,2248720.0
2016-08-19 09:40:00,27.14,27.15,27.1,27.12,2203780.0,24.9444,24.9536,24.9077,24.926,2203780.0
2016-08-19 09:45:00,27.12,27.14,27.09,27.12,2262748.0,24.926,24.9444,24.8985,24.926,2262748.0
2016-08-19 09:50:00,27.12,27.16,27.1,27.14,1493940.0,24.926,24.9628,24.9077,24.9444,1493940.0
2016-08-19 09:55:00,27.14,27.22,27.14,27.21,1772516.0,24.9444,25.0179,24.9444,25.0088,1772516.0
2016-08-19 10:00:00,27.21,27.21,27.17,27.18,1497820.0,25.0088,25.0088,24.972,24.9812,1497820.0
2016-08-19 10:05:00,27.18,27.22,27.17,27.2,1242816.0,24.9812,25.0179,24.972,24.9996,1242816.0
2016-08-19 10:10:00,27.2,27.22,27.17,27.18,1364252.0,24.9996,25.0179,24.972,24.9812,1364252.0
2016-08-19 10:15:00,27.18,27.21,27.17,27.21,1112832.0,24.9812,25.0088,24.972,25.0088,1112832.0
2016-08-19 10:20:00,27.21,27.25,27.2,27.25,1792992.0,25.0088,25.0455,24.9996,25.0455,1792992.0
2016-08-19 10:25:00,27.25,27.31,27.24,27.3,2047052.0,25.0455,25.1007,25.0363,25.0915,2047052.0
2016-08-19 10:30:00,27.31,27.31,27.26,27.29,2091048.0,25.1007,25.1007,25.0547,25.0823,2091048.0
2016-08-19 10:35:00,27.29,27.33,27.28,27.32,1905416.0,25.0823,25.119,25.0731,25.1099,1905416.0
2016-08-19 10:40:00,27.32,27.34,27.29,27.32,1762816.0,25.1099,25.1282,25.0823,25.1099,1762816.0
2016-08-19 10:45:00,27.32,27.34,27.3,27.3,1221796.0,25.1099,25.1282,25.0915,25.0915,1221796.0
2016-08-19 10:50:00,27.3,27.33,27.3,27.32,1295736.0,25.0915,25.119,25.0915,25.1099,1295736.0
2016-08-19 10:55:00,27.32,27.35,27.32,27.34,823692.0,25.1099,25.1374,25.1099,25.1282,823692.0
2016-08-19 11:00:00,27.35,27.36,27.32,27.36,1074024.0,25.1374,25.1466,25.1099,25.1466,1074024.0
2016-08-19 11:05:00,27.36,27.37,27.35,27.37,850612.0,25.1466,25.1558,25.1374,25.1558,850612.0
2016-08-19 11:10:00,27.37,27.38,27.35,27.36,800336.0,25.1558,25.165,25.1374,25.1466,800336.0
2016-08-19 11:15:00,27.36,27.37,27.35,27.36,817228.0,25.1466,25.1558,25.1374,25.1466,817228.0
2016-08-19 11:20:00,27.36,27.37,27.36,27.36,968184.0,25.1466,25.1558,25.1466,25.1466,968184.0
2016-08-19 11:25:00,27.36,27.39,27.36,27.37,1095228.0,25.1466,25.1742,25.1466,25.1558,1095228.0
2016-08-19 11:30:00,27.37,27.4,27.36,27.39,1414056.0,25.1558,25.1834,25.1466,25.1742,1414056.0
2016-08-19 11:35:00,27.38,27.4,27.38,27.38,865524.0,25.165,25.1834,25.165,25.165,865524.0
2016-08-19 11:40:00,27.38,27.39,27.36,27.36,923492.0,25.165,25.1742,25.1466,25.1466,923492.0
2016-08-19 11:45:00,27.36,27.38,27.35,27.37,954968.0,25.1466,25.165,25.1374,25.1558,954968.0
2016-08-19 11:50:00,27.36,27.37,27.35,27.35,616628.0,25.1466,25.1558,25.1374,25.1374,616628.0
2016-08-19 11:55:00,27.35,27.4,27.35,27.39,607020.0,25.1374,25.1834,25.1374,25.1742,607020.0
2016-08-19 12:00:00,27.4,27.41,27.39,27.41,751548.0,25.1834,25.1926,25.1742,25.1926,751548.0
2016-08-19 12:05:00,27.4,27.42,27.39,27.42,898312.0,25.1834,25.2018,25.1742,25.2018,898312.0
2016-08-19 12:10:00,27.42,27.42,27.41,27.41,523836.0,25.2018,25.2018,25.1926,25.1926,523836.0
2016-08-19 12:15:00,27.41,27.42,27.39,27.4,847784.0,25.1926,25.2018,25.1742,25.1834,847784.0
2016-08-19 12:20:00,27.4,27.41,27.39,27.41,504664.0,25.1834,25.1926,25.1742,25.1926,504664.0
2016-08-19 12:25:00,27.41,27.41,27.39,27.39,396240.0,25.1926,25.1926,25.1742,25.1742,396240.0
2016-08-19 12:30:00,27.39,27.41,27.39,27.4,627780.0,25.1742,25.1926,25.1742,25.1834,627780.0
2016-08-19 12:35:00,27.4,27.41,27.38,27.39,799832.0,25.1834,25.1926,25.165,25.1742,799832.0
2016-08-19 12:40:00,27.39,27.39,27.37,27.38,659848.0,25.1742,25.1742,25.1558,25.165,659848.0
2016-08-19 12:45:00,27.38,27.4,27.33,27.35,1281612.0,25.165,25.1834,25.119,25.1374,1281612.0
2016-08-19 12:50:00,27.35,27.35,27.3,27.33,1297000.0,25.1374,25.1374,25.0915,25.119,1297000.0
2016-08-19 12:55:00,27.33,27.34,27.31,27.33,810900.0,25.119,25.1282,25.1007,25.119,810900.0
2016-08-19 13:00:00,27.33,27.34,27.31,27.32,790472.0,25.119,25.1282,25.1007,25.1099,790472.0
2016-08-19 13:05:00,27.32,27.33,27.3,27.3,805516.0,25.1099,25.119,25.0915,25.0915,805516.0
2016-08-19 13:10:00,27.3,27.31,27.29,27.31,769072.0,25.0915,25.1007,25.0823,25.1007,769072.0
2016-08-19 13:15:00,27.31,27.32,27.3,27.31,562740.0,25.1007,25.1099,25.0915,25.1007,562740.0
2016-08-19 13:20:00,27.32,27.33,27.31,27.31,582964.0,25.1099,25.119,25.1007,25.1007,582964.0
2016-08-19 13:25:00,27.31,27.31,27.29,27.31,748840.0,25.1007,25.1007,25.0823,25.1007,748840.0
2016-08-19 13:30:00,27.31,27.33,27.3,27.31,855936.0,25.1007,25.119,25.0915,25.1007,855936.0
2016-08-19 13:35:00,27.31,27.32,27.3,27.31,533524.0,25.1007,25.1099,25.0915,25.1007,533524.0
2016-08-19 13:40:00,27.31,27.32,27.3,27.32,612732.0,25.1007,25.1099,25.0915,25.1099,612732.0
2016-08-19 13:45:00,27.32,27.33,27.31,27.32,564288.0,25.1099,25.119,25.1007,25.1099,564288.0
2016-08-19 13:50:00,27.32,27.33,27.32,27.33,572916.0,25.1099,25.119,25.1099,25.119,572916.0
2016-08-19 13:55:00,27.33,27.33,27.3,27.31,563612.0,25.119,25.119,25.0915,25.1007,563612.0
2016-08-19 14:00:00,27.31,27.32,27.3,27.32,723080.0,25.1007,25.1099,25.0915,25.1099,723080.0
2016-08-19 14:05:00,27.32,27.33,27.32,27.33,490276.0,25.1099,25.119,25.1099,25.119,490276.0
2016-08-19 14:10:00,27.33,27.34,27.32,27.32,411728.0,25.119,25.1282,25.1099,25.1099,411728.0
2016-08-19 14:15:00,27.32,27.33,27.32,27.32,408052.0,25.1099,25.119,25.1099,25.1099,408052.0
2016-08-19 14:20:00,27.32,27.32,27.3,27.3,697976.0,25.1099,25.1099,25.0915,25.0915,697976.0
2016-08-19 14:25:00,27.3,27.3,27.27,27.29,1040816.0,25.0915,25.0915,25.0639,25.0823,1040816.0
2016-08-19 14:30:00,27.29,27.3,27.27,27.29,920188.0,25.0823,25.0915,25.0639,25.0823,920188.0
2016-08-19 14:35:00,27.29,27.31,27.29,27.3,491260.0,25.0823,25.1007,25.0823,25.0915,491260.0
2016-08-19 14:40:00,27.3,27.31,27.28,27.29,670564.0,25.0915,25.1007,25.0731,25.0823,670564.0
2016-08-19 14:45:00,27.29,27.29,27.28,27.29,519636.0,25.0823,25.0823,25.0731,25.0823,519636.0
2016-08-19 14:50:00,27.29,27.31,27.29,27.31,751364.0,25.0823,25.1007,25.0823,25.1007,751364.0
2016-08-19 14:55:00,27.31,27.31,27.3,27.3,716512.0,25.1007,25.1007,25.0915,25.0915,716512.0
2016-08-19 15:00:00,27.3,27.3,27.29,27.3,501028.0,25.0915,25.0915,25.0823,25.0915,501028.0
2016-08-19 15:05:00,27.3,27.33,27.3,27.32,686264.0,25.0915,25.119,25.0915,25.1099,686264.0
2016-08-19 15:10:00,27.33,27.33,27.3,27.32,761740.0,25.119,25.119,25.0915,25.1099,761740.0
2016-08-19 15:15:00,27.32,27.32,27.31,27.32,563316.0,25.1099,25.1099,25.1007,25.1099,563316.0
2016-08-19 15:20:00,27.32,27.32,27.3,27.31,1242356.0,25.1099,25.1099,25.0915,25.1007,1242356.0
2016-08-19 15:25:00,27.31,27.34,27.31,27.32,628888.0,25.1007,25.1282,25.1007,25.1099,628888.0
2016-08-19 15:30:00,27.33,27.35,27.32,27.35,1053184.0,25.119,25.1374,25.1099,25.1374,1053184.0
2016-08-19 15:35:00,27.35,27.35,27.33,27.33,710468.0,25.1374,25.1374,25.119,25.119,710468.0
2016-08-19 15:40:00,27.33,27.35,27.32,27.33,945964.0,25.119,25.1374,25.1099,25.119,945964.0
2016-08-19 15:45:00,27.33,27.33,27.32,27.33,954164.0,25.119,25.119,25.1099,25.119,954164.0
2016-08-19 15:50:00,27.33,27.35,27.32,27.34,1702336.0,25.119,25.1374,25.1099,25.1282,1702336.0
2016-08-19 15:55:00,27.33,27.35,27.32,27.34,2695620.0,25.119,25.1374,25.1099,25.1282,2695620.0
2016-08-22 09:30:00,27.22,27.25,27.17,27.19,4240504.0,25.0179,25.0455,24.972,24.9904,4240504.0
2016-08-22 09:35:00,27.18,27.22,27.16,27.21,2195504.0,24.9812,25.0179,24.9628,25.0088,2195504.0
2016-08-22 09:40:00,27.21,27.24,27.19,27.22,2024936.0,25.0088,25.0363,24.9904,25.0179,2024936.0
2016-08-22 09:45:00,27.22,27.26,27.2,27.21,1851796.0,25.0179,25.0547,24.9996,25.0088,1851796.0
2016-08-22 09:50:00,27.21,27.22,27.17,27.17,2167180.0,25.0088,25.0179,24.972,24.972,2167180.0
2016-08-22 09:55:00,27.17,27.2,27.17,27.19,1209296.0,24.972,24.9996,24.972,24.9904,1209296.0
2016-08-22 10:00:00,27.19,27.19,27.12,27.14,2280568.0,24.9904,24.9904,24.926,24.9444,2280568.0
2016-08-22 10:05:00,27.14,27.15,27.13,27.14,1190568.0,24.9444,24.9536,24.9352,24.9444,1190568.0
2016-08-22 10:10:00,27.13,27.15,27.13,27.14,1198816.0,24.9352,24.9536,24.9352,24.9444,1198816.0
2016-08-22 10:15:00,27.15,27.24,27.14,27.22,2256240.0,24.9536,25.0363,24.9444,25.0179,2256240.0
2016-08-22 10:20:00,27.22,27.22,27.18,27.2,1472472.0,25.0179,25.0179,24.9812,24.9996,1472472.0
2016-08-22 10:25:00,27.19,27.22,27.19,27.21,1441576.0,24.9904,25.0179,24.9904,25.0088,1441576.0
2016-08-22 10:30:00,27.21,27.21,27.19,27.21,1266264.0,25.0088,25.0088,24.9904,25.0088,1266264.0
2016-08-22 10:35:00,27.21,27.22,27.18,27.18,1041104.0,25.0088,25.0179,24.9812,24.9812,1041104.0
2016-08-22 10:40:00,27.18,27.2,27.16,27.19,977176.0,24.9812,24.9996,24.9628,24.9904,977176.0
2016-08-22 10:45:00,27.19,27.19,27.15,27.16,1124420.0,24.9904,24.9904,24.9536,24.9628,1124420.0
2016-08-22 10:50:00,27.16,27.18,27.15,27.17,889460.0,24.9628,24.9812,24.9536,24.972,889460.0
2016-08-22 10:55:00,27.17,27.17,27.14,27.15,818208.0,24.972,24.972,24.9444,24.9536,818208.0
2016-08-22 11:00:00,27.15,27.16,27.13,27.14,915272.0,24.9536,24.9628,24.9352,24.9444,915272.0
2016-08-22 11:05:00,27.14,27.15,27.13,27.13,859228.0,24.9444,24.9536,24.9352,24.9352,859228.0
2016-08-22 11:10:00,27.13,27.15,27.13,27.14,658464.0,24.9352,24.9536,24.9352,24.9444,658464.0
2016-08-22 11:15:00,27.14,27.15,27.08,27.08,1887924.0,24.9444,24.9536,24.8893,24.8893,1887924.0
2016-08-22 11:20:00,27.08,27.09,27.03,27.05,2276740.0,24.8893,24.8985,24.8433,24.8617,2276740.0
2016-08-22 11:25:00,27.05,27.06,27.03,27.04,1234264.0,24.8617,24.8709,24.8433,24.8525,1234264.0
2016-08-22 11:30:00,27.04,27.05,27.03,27.05,1052144.0,24.8525,24.8617,24.8433,24.8617,1052144.0
2016-08-22 11:35:00,27.05,27.05,26.98,26.98,2892060.0,24.8617,24.8617,24.7974,24.7974,2892060.0
2016-08-22 11:40:00,26.98,26.99,26.97,26.97,1616264.0,24.7974,24.8066,24.7882,24.7882,1616264.0
2016-08-22 11:45:00,26.97,27.0,26.96,27.0,1515228.0,24.7882,24.8157,24.779,24.8157,1515228.0
2016-08-22 11:50:00,27.0,27.04,27.0,27.04,1196016.0,24.8157,24.8525,24.8157,24.8525,1196016.0
2016-08-22 11:55:00,27.04,27.06,27.03,27.04,749232.0,24.8525,24.8709,24.8433,24.8525,749232.0
2016-08-22 12:00:00,27.04,27.05,27.03,27.04,760148.0,24.8525,24.8617,24.8433,24.8525,760148.0
2016-08-22 12:05:00,27.04,27.04,27.02,27.02,638468.0,24.8525,24.8525,24.8341,24.8341,638468.0
2016-08-22 12:10:00,27.02,27.03,27.0,27.0,931776.0,24.8341,24.8433,24.8157,24.8157,931776.0
2016-08-22 12:15:00,27.0,27.02,27.0,27.0,769264.0,24.8157,24.8341,24.8157,24.8157,769264.0
2016-08-22 12:20:00,27.01,27.06,27.0,27.06,1426580.0,24.8249,24.8709,24.8157,24.8709,1426580.0
2016-08-22 12:25:00,27.06,27.1,27.06,27.08,2052216.0,24.8709,24.9077,24.8709,24.8893,2052216.0
2016-08-22 12:30:00,27.08,27.12,27.07,27.12,1496132.0,24.8893,24.926,24.8801,24.926,1496132.0
2016-08-22 12:35:00,27.12,27.13,27.11,27.13,1193692.0,24.926,24.9352,24.9168,24.9352,1193692.0
2016-08-22 12:40:00,27.13,27.14,27.11,27.11,1475820.0,24.9352,24.9444,24.9168,24.9168,1475820.0
2016-08-22 12:45:00,27.11,27.15,27.11,27.15,1047048.0,24.9168,24.9536,24.9168,24.9536,1047048.0
2016-08-22 12:50:00,27.15,27.16,27.12,27.13,962544.0,24.9536,24.9628,24.926,24.9352,962544.0
2016-08-22 12:55:00,27.13,27.13,27.1,27.11,649152.0,24.9352,24.9352,24.9077,24.9168,649152.0
2016-08-22 13:00:00,27.11,27.11,27.09,27.09,524312.0,24.9168,24.9168,24.8985,24.8985,524312.0
2016-08-22 13:05:00,27.09,27.09,27.07,27.07,812100.0,24.8985,24.8985,24.8801,24.8801,812100.0
2016-08-22 13:10:00,27.07,27.09,27.07,27.09,602444.0,24.8801,24.8985,24.8801,24.8985,602444.0
2016-08-22 13:15:00,27.09,27.11,27.09,27.11,474252.0,24.8985,24.9168,24.8985,24.9168,474252.0
2016-08-22 13:20:00,27.11,27.11,27.05,27.05,693848.0,24.9168,24.9168,24.8617,24.8617,693848.0
2016-08-22 13:25:00,27.05,27.05,27.03,27.05,950444.0,24.8617,24.8617,24.8433,24.8617,950444.0
2016-08-22 13:30:00,27.05,27.06,27.04,27.06,473800.0,24.8617,24.8709,24.8525,24.8709,473800.0
2016-08-22 13:35:00,27.06,27.07,27.04,27.04,468552.0,24.8709,24.8801,24.8525,24.8525,468552.0
2016-08-22 13:40:00,27.04,27.07,27.04,27.07,454348.0,24.8525,24.8801,24.8525,24.8801,454348.0
2016-08-22 13:45:00,27.07,27.12,27.06,27.1,781900.0,24.8801,24.926,24.8709,24.9077,781900.0
2016-08-22 13:50:00,27.1,27.11,27.08,27.09,680408.0,24.9077,24.9168,24.8893,24.8985,680408.0
2016-08-22 13:55:00,27.09,27.11,27.08,27.09,805072.0,24.8985,24.9168,24.8893,24.8985,805072.0
2016-08-22 14:00:00,27.09,27.11,27.09,27.1,786740.0,24.8985,24.9168,24.8985,24.9077,786740.0
2016-08-22 14:05:00,27.1,27.1,27.09,27.09,588632.0,24.9077,24.9077,24.8985,24.8985,588632.0
2016-08-22 14:10:00,27.09,27.1,27.08,27.1,586212.0,24.8985,24.9077,24.8893,24.9077,586212.0
2016-08-22 14:15:00,27.1,27.1,27.07,27.08,471888.0,24.9077,24.9077,24.8801,24.8893,471888.0
2016-08-22 14:20:00,27.08,27.11,27.08,27.09,441780.0,24.8893,24.9168,24.8893,24.8985,441780.0
2016-08-22 14:25:00,27.09,27.1,27.05,27.05,918952.0,24.8985,24.9077,24.8617,24.8617,918952.0
2016-08-22 14:30:00,27.05,27.08,27.05,27.07,540188.0,24.8617,24.8893,24.8617,24.8801,540188.0
2016-08-22 14:35:00,27.07,27.09,27.06,27.09,501380.0,24.8801,24.8985,24.8709,24.8985,501380.0
2016-08-22 14:40:00,27.09,27.11,27.08,27.1,495396.0,24.8985,24.9168,24.8893,24.9077,495396.0
2016-08-22 14:45:00,27.1,27.11,27.09,27.1,469284.0,24.9077,24.9168,24.8985,24.9077,469284.0
2016-08-22 14:50:00,27.1,27.12,27.1,27.1,559264.0,24.9077,24.926,24.9077,24.9077,559264.0
2016-08-22 14:55:00,27.1,27.11,27.09,27.09,657148.0,24.9077,24.9168,24.8985,24.8985,657148.0
2016-08-22 15:00:00,27.1,27.11,27.09,27.11,541748.0,24.9077,24.9168,24.8985,24.9168,541748.0
2016-08-22 15:05:00,27.11,27.13,27.11,27.12,611548.0,24.9168,24.9352,24.9168,24.926,611548.0
2016-08-22 15:10:00,27.12,27.13,27.11,27.12,465080.0,24.926,24.9352,24.9168,24.926,465080.0
2016-08-22 15:15:00,27.13,27.13,27.1,27.11,712500.0,24.9352,24.9352,24.9077,24.9168,712500.0
2016-08-22 15:20:00,27.11,27.14,27.11,27.13,843180.0,24.9168,24.9444,24.9168,24.9352,843180.0
2016-08-22 15:25:00,27.13,27.13,27.11,27.12,826432.0,24.9352,24.9352,24.9168,24.926,826432.0
2016-08-22 15:30:00,27.12,27.13,27.11,27.13,568100.0,24.926,24.9352,24.9168,24.9352,568100.0
2016-08-22 15:35:00,27.13,27.13,27.11,27.13,972992.0,24.9352,24.9352,24.9168,24.9352,972992.0
2016-08-22 15:40:00,27.13,27.16,27.12,27.14,1228400.0,24.9352,24.9628,24.926,24.9444,1228400.0
2016-08-22 15:45:00,27.14,27.15,27.12,27.13,1081924.0,24.9444,24.9536,24.926,24.9352,1081924.0
2016-08-22 15:50:00,27.13,27.14,27.11,27.13,1402356.0,24.9352,24.9444,24.9168,24.9352,1402356.0
2016-08-22 15:55:00,27.13,27.13,27.11,27.13,3059164.0,24.9352,24.9352,24.9168,24.9352,3059164.0
2016-08-23 09:30:00,27.15,27.3,27.13,27.27,5012908.0,24.9536,25.0915,24.9352,25.0639,5012908.0
2016-08-23 09:35:00,27.27,27.32,27.25,27.32,3166396.0,25.0639,25.1099,25.0455,25.1099,3166396.0
2016-08-23 09:40:00,27.32,27.33,27.28,27.3,2589088.0,25.1099,25.119,25.0731,25.0915,2589088.0
2016-08-23 09:45:00,27.3,27.32,27.28,27.3,1835080.0,25.0915,25.1099,25.0731,25.0915,1835080.0
2016-08-23 09:50:00,27.3,27.33,27.29,27.32,1515520.0,25.0915,25.119,25.0823,25.1099,1515520.0
2016-08-23 09:55:00,27.32,27.33,27.3,27.33,1816060.0,25.1099,25.119,25.0915,25.119,1816060.0
2016-08-23 10:00:00,27.33,27.33,27.31,27.32,1074960.0,25.119,25.119,25.1007,25.1099,1074960.0
2016-08-23 10:05:00,27.32,27.32,27.28,27.31,1152088.0,25.1099,25.1099,25.0731,25.1007,1152088.0
2016-08-23 10:10:00,27.31,27.33,27.29,27.3,1270772.0,25.1007,25.119,25.0823,25.0915,1270772.0
2016-08-23 10:15:00,27.3,27.31,27.28,27.28,1510344.0,25.0915,25.1007,25.0731,25.0731,1510344.0
2016-08-23 10:20:00,27.28,27.31,27.28,27.29,870296.0,25.0731,25.1007,25.0731,25.0823,870296.0
2016-08-23 10:25:00,27.3,27.31,27.29,27.3,793080.0,25.0915,25.1007,25.0823,25.0915,793080.0
2016-08-23 10:30:00,27.3,27.31,27.29,27.3,715380.0,25.0915,25.1007,25.0823,25.0915,715380.0
2016-08-23 10:35:00,27.29,27.3,27.27,27.29,883952.0,25.0823,25.0915,25.0639,25.0823,883952.0
2016-08-23 10:40:00,27.29,27.31,27.29,27.29,758700.0,25.0823,25.1007,25.0823,25.0823,758700.0
2016-08-23 10:45:00,27.29,27.3,27.27,27.28,725604.0,25.0823,25.0915,25.0639,25.0731,725604.0
2016-08-23 10:50:00,27.28,27.28,27.26,27.27,670244.0,25.0731,25.0731,25.0547,25.0639,670244.0
2016-08-23 10:55:00,27.27,27.28,27.26,27.28,774176.0,25.0639,25.0731,25.0547,25.0731,774176.0
2016-08-23 11:00:00,27.28,27.28,27.26,27.26,686200.0,25.0731,25.0731,25.0547,25.0547,686200.0
2016-08-23 11:05:00,27.26,27.26,27.22,27.23,1260060.0,25.0547,25.0547,25.0179,25.0271,1260060.0
2016-08-23 11:10:00,27.23,27.25,27.22,27.23,841348.0,25.0271,25.0455,25.0179,25.0271,841348.0
2016-08-23 11:15:00,27.23,27.25,27.22,27.24,733988.0,25.0271,25.0455,25.0179,25.0363,733988.0
2016-08-23 11:20:00,27.24,27.25,27.22,27.23,616560.0,25.0363,25.0455,25.0179,25.0271,616560.0
2016-08-23 11:25:00,27.23,27.23,27.21,27.22,585668.0,25.0271,25.0271,25.0088,25.0179,585668.0
2016-08-23 11:30:00,27.23,27.24,27.22,27.23,715068.0,25.0271,25.0363,25.0179,25.0271,715068.0
2016-08-23 11:35:00,27.23,27.25,27.22,27.23,742412.0,25.0271,25.0455,25.0179,25.0271,742412.0
2016-08-23 11:40:00,27.24,27.25,27.23,27.24,420480.0,25.0363,25.0455,25.0271,25.0363,420480.0
2016-08-23 11:45:00,27.24,27.24,27.2,27.21,843164.0,25.0363,25.0363,24.9996,25.0088,843164.0
2016-08-23 11:50:00,27.21,27.22,27.2,27.21,1036484.0,25.0088,25.0179,24.9996,25.0088,1036484.0
2016-08-23 11:55:00,27.21,27.23,27.21,27.22,1380948.0,25.0088,25.0271,25.0088,25.0179,1380948.0
2016-08-23 12:00:00,27.22,27.22,27.2,27.21,882600.0,25.0179,25.0179,24.9996,25.0088,882600.0
2016-08-23 12:05:00,27.21,27.23,27.21,27.22,636432.0,25.0088,25.0271,25.0088,25.0179,636432.0
2016-08-23 12:10:00,27.22,27.25,27.21,27.24,683204.0,25.0179,25.0455,25.0088,25.0363,683204.0
2016-08-23 12:15:00,27.24,27.26,27.24,27.26,995480.0,25.0363,25.0547,25.0363,25.0547,995480.0
2016-08-23 12:20:00,27.26,27.28,27.25,27.25,971992.0,25.0547,25.0731,25.0455,25.0455,971992.0
2016-08-23 12:25:00,27.25,27.25,27.24,27.24,471456.0,25.0455,25.0455,25.0363,25.0363,471456.0
2016-08-23 12:30:00,27.24,27.24,27.22,27.24,568028.0,25.0363,25.0363,25.0179,25.0363,568028.0
2016-08-23 12:35:00,27.24,27.25,27.23,27.25,397960.0,25.0363,25.0455,25.0271,25.0455,397960.0
2016-08-23 12:40:00,27.25,27.25,27.24,27.25,257704.0,25.0455,25.0455,25.0363,25.0455,257704.0
2016-08-23 12:45:00,27.25,27.26,27.25,27.25,594236.0,25.0455,25.0547,25.0455,25.0455,594236.0
2016-08-23 12:50:00,27.25,27.25,27.2,27.21,766024.0,25.0455,25.0455,24.9996,25.0088,766024.0
2016-08-23 12:55:00,27.21,27.22,27.2,27.22,641416.0,25.0088,25.0179,24.9996,25.0179,641416.0
2016-08-23 13:00:00,27.22,27.24,27.21,27.23,434772.0,25.0179,25.0363,25.0088,25.0271,434772.0
2016-08-23 13:05:00,27.23,27.24,27.22,27.22,477228.0,25.0271,25.0363,25.0179,25.0179,477228.0
2016-08-23 13:10:00,27.22,27.24,27.21,27.24,307804.0,25.0179,25.0363,25.0088,25.0363,307804.0
2016-08-23 13:15:00,27.24,27.24,27.23,27.24,397584.0,25.0363,25.0363,25.0271,25.0363,397584.0
2016-08-23 13:20:00,27.24,27.25,27.24,27.24,450228.0,25.0363,25.0455,25.0363,25.0363,450228.0
2016-08-23 13:25:00,27.24,27.25,27.23,27.24,257152.0,25.0363,25.0455,25.0271,25.0363,257152.0
2016-08-23 13:30:00,27.24,27.24,27.22,27.24,336680.0,25.0363,25.0363,25.0179,25.0363,336680.0
2016-08-23 13:35:00,27.24,27.24,27.23,27.23,401600.0,25.0363,25.0363,25.0271,25.0271,401600.0
2016-08-23 13:40:00,27.23,27.24,27.23,27.23,327000.0,25.0271,25.0363,25.0271,25.0271,327000.0
2016-08-23 13:45:00,27.23,27.25,27.22,27.25,368172.0,25.0271,25.0455,25.0179,25.0455,368172.0
2016-08-23 13:50:00,27.25,27.25,27.24,27.24,283372.0,25.0455,25.0455,25.0363,25.0363,283372.0
2016-08-23 13:55:00,27.25,27.27,27.24,27.25,613184.0,25.0455,25.0639,25.0363,25.0455,613184.0
2016-08-23 14:00:00,27.25,27.25,27.22,27.22,578948.0,25.0455,25.0455,25.0179,25.0179,578948.0
2016-08-23 14:05:00,27.22,27.24,27.22,27.24,334116.0,25.0179,25.0363,25.0179,25.0363,334116.0
2016-08-23 14:10:00,27.24,27.25,27.24,27.24,498184.0,25.0363,25.0455,25.0363,25.0363,498184.0
2016-08-23 14:15:00,27.24,27.24,27.23,27.24,257104.0,25.0363,25.0363,25.0271,25.0363,257104.0
2016-08-23 14:20:00,27.24,27.25,27.23,27.25,505164.0,25.0363,25.0455,25.0271,25.0455,505164.0
2016-08-23 14:25:00,27.25,27.28,27.25,27.25,689280.0,25.0455,25.0731,25.0455,25.0455,689280.0
2016-08-23 14:30:00,27.25,27.26,27.24,27.25,379332.0,25.0455,25.0547,25.0363,25.0455,379332.0
2016-08-23 14:35:00,27.25,27.25,27.23,27.23,419840.0,25.0455,25.0455,25.0271,25.0271,419840.0
2016-08-23 14:40:00,27.23,27.24,27.22,27.23,621596.0,25.0271,25.0363,25.0179,25.0271,621596.0
2016-08-23 14:45:00,27.23,27.24,27.23,27.24,436504.0,25.0271,25.0363,25.0271,25.0363,436504.0
2016-08-23 14:50:00,27.24,27.24,27.23,27.23,547036.0,25.0363,25.0363,25.0271,25.0271,547036.0
2016-08-23 14:55:00,27.23,27.24,27.23,27.24,477172.0,25.0271,25.0363,25.0271,25.0363,477172.0
2016-08-23 15:00:00,27.24,27.24,27.23,27.23,289700.0,25.0363,25.0363,25.0271,25.0271,289700.0
2016-08-23 15:05:00,27.23,27.24,27.23,27.23,428280.0,25.0271,25.0363,25.0271,25.0271,428280.0
2016-08-23 15:10:00,27.23,27.25,27.23,27.23,706948.0,25.0271,25.0455,25.0271,25.0271,706948.0
2016-08-23 15:15:00,27.23,27.24,27.23,27.23,501204.0,25.0271,25.0363,25.0271,25.0271,501204.0
2016-08-23 15:20:00,27.23,27.24,27.23,27.24,587740.0,25.0271,25.0363,25.0271,25.0363,587740.0
2016-08-23 15:25:00,27.24,27.24,27.23,27.24,627816.0,25.0363,25.0363,25.0271,25.0363,627816.0
2016-08-23 15:30:00,27.24,27.24,27.23,27.23,445984.0,25.0363,25.0363,25.0271,25.0271,445984.0
2016-08-23 15:35:00,27.23,27.24,27.21,27.22,974184.0,25.0271,25.0363,25.0088,25.0179,974184.0
2016-08-23 15:40:00,27.22,27.24,27.22,27.22,782060.0,25.0179,25.0363,25.0179,25.0179,782060.0
2016-08-23 15:45:00,27.22,27.23,27.22,27.22,722756.0,25.0179,25.0271,25.0179,25.0179,722756.0
2016-08-23 15:50:00,27.23,27.23,27.21,27.22,1305504.0,25.0271,25.0271,25.0088,25.0179,1305504.0
2016-08-23 15:55:00,27.22,27.24,27.2,27.21,3035284.0,25.0179,25.0363,24.9996,25.0088,3035284.0
2016-08-24 09:30:00,27.14,27.19,27.08,27.13,4513068.0,24.9444,24.9904,24.8893,24.9352,4513068.0
2016-08-24 09:35:00,27.14,27.16,27.1,27.1,1885444.0,24.9444,24.9628,24.9077,24.9077,1885444.0
2016-08-24 09:40:00,27.1,27.1,27.07,27.09,1885328.0,24.9077,24.9077,24.8801,24.8985,1885328.0
2016-08-24 09:45:00,27.09,27.09,27.04,27.08,1544120.0,24.8985,24.8985,24.8525,24.8893,1544120.0
2016-08-24 09:50:00,27.08,27.08,27.03,27.04,1957160.0,24.8893,24.8893,24.8433,24.8525,1957160.0
2016-08-24 09:55:00,27.04,27.08,27.04,27.07,1135620.0,24.8525,24.8893,24.8525,24.8801,1135620.0
2016-08-24 10:00:00,27.07,27.09,27.04,27.06,1508980.0,24.8801,24.8985,24.8525,24.8709,1508980.0
2016-08-24 10:05:00,27.06,27.1,27.06,27.08,1305084.0,24.8709,24.9077,24.8709,24.8893,1305084.0
2016-08-24 10:10:00,27.08,27.1,27.07,27.09,854712.0,24.8893,24.9077,24.8801,24.8985,854712.0
2016-08-24 10:15:00,27.09,27.1,27.06,27.08,860780.0,24.8985,24.9077,24.8709,24.8893,860780.0
2016-08-24 10:20:00,27.07,27.09,27.06,27.08,671348.0,24.8801,24.8985,24.8709,24.8893,671348.0
2016-08-24 10:25:00,27.08,27.09,27.07,27.09,626244.0,24.8893,24.8985,24.8801,24.8985,626244.0
2016-08-24 10:30:00,27.09,27.09,27.05,27.06,1405420.0,24.8985,24.8985,24.8617,24.8709,1405420.0
2016-08-24 10:35:00,27.06,27.07,27.04,27.04,1171664.0,24.8709,24.8801,24.8525,24.8525,1171664.0
2016-08-24 10:40:00,27.04,27.04,27.01,27.03,1542596.0,24.8525,24.8525,24.8249,24.8433,1542596.0
2016-08-24 10:45:00,27.03,27.04,27.0,27.03,1466916.0,24.8433,24.8525,24.8157,24.8433,1466916.0
2016-08-24 10:50:00,27.03,27.06,27.03,27.04,817580.0,24.8433,24.8709,24.8433,24.8525,817580.0
2016-08-24 10:55:00,27.04,27.04,27.02,27.03,756720.0,24.8525,24.8525,24.8341,24.8433,756720.0
2016-08-24 11:00:00,27.04,27.07,27.03,27.06,852704.0,24.8525,24.8801,24.8433,24.8709,852704.0
2016-08-24 11:05:00,27.06,27.06,27.04,27.05,778640.0,24.8709,24.8709,24.8525,24.8617,778640.0
2016-08-24 11:10:00,27.05,27.05,27.02,27.02,544600.0,24.8617,24.8617,24.8341,24.8341,544600.0
2016-08-24 11:15:00,27.02,27.03,27.01,27.03,1116904.0,24.8341,24.8433,24.8249,24.8433,1116904.0
2016-08-24 11:20:00,27.02,27.03,26.99,27.0,1482940.0,24.8341,24.8433,24.8066,24.8157,1482940.0
2016-08-24 11:25:00,27.0,27.02,26.98,27.01,1203552.0,24.8157,24.8341,24.7974,24.8249,1203552.0
2016-08-24 11:30:00,27.01,27.01,26.98,27.0,813380.0,24.8249,24.8249,24.7974,24.8157,813380.0
2016-08-24 11:35:00,27.0,27.03,27.0,27.02,819420.0,24.8157,24.8433,24.8157,24.8341,819420.0
2016-08-24 11:40:00,27.02,27.03,27.0,27.0,568500.0,24.8341,24.8433,24.8157,24.8157,568500.0
2016-08-24 11:45:00,27.0,27.03,27.0,27.02,805108.0,24.8157,24.8433,24.8157,24.8341,805108.0
2016-08-24 11:50:00,27.01,27.02,26.99,26.99,623484.0,24.8249,24.8341,24.8066,24.8066,623484.0
2016-08-24 11:55:00,26.99,27.02,26.98,27.01,802964.0,24.8066,24.8341,24.7974,24.8249,802964.0
2016-08-24 12:00:00,27.01,27.01,26.98,26.99,712284.0,24.8249,24.8249,24.7974,24.8066,712284.0
2016-08-24 12:05:00,26.99,27.02,26.99,27.0,686848.0,24.8066,24.8341,24.8066,24.8157,686848.0
2016-08-24 12:10:00,27.0,27.03,26.99,27.03,1318848.0,24.8157,24.8433,24.8066,24.8433,1318848.0
2016-08-24 12:15:00,27.03,27.03,27.01,27.03,842316.0,24.8433,24.8433,24.8249,24.8433,842316.0
2016-08-24 12:20:00,27.03,27.04,27.02,27.02,421888.0,24.8433,24.8525,24.8341,24.8341,421888.0
2016-08-24 12:25:00,27.02,27.03,27.0,27.02,531980.0,24.8341,24.8433,24.8157,24.8341,531980.0
2016-08-24 12:30:00,27.02,27.04,27.02,27.04,795428.0,24.8341,24.8525,24.8341,24.8525,795428.0
2016-08-24 12:35:00,27.04,27.05,27.03,27.04,967392.0,24.8525,24.8617,24.8433,24.8525,967392.0
2016-08-24 12:40:00,27.04,27.05,27.03,27.05,465112.0,24.8525,24.8617,24.8433,24.8617,465112.0
2016-08-24 12:45:00,27.05,27.05,27.04,27.05,551040.0,24.8617,24.8617,24.8525,24.8617,551040.0
2016-08-24 12:50:00,27.05,27.07,27.05,27.07,704244.0,24.8617,24.8801,24.8617,24.8801,704244.0
2016-08-24 12:55:00,27.07,27.08,27.06,27.07,566224.0,24.8801,24.8893,24.8709,24.8801,566224.0
2016-08-24 13:00:00,27.07,27.08,27.07,27.08,658052.0,24.8801,24.8893,24.8801,24.8893,658052.0
2016-08-24 13:05:00,27.08,27.1,27.08,27.09,636084.0,24.8893,24.9077,24.8893,24.8985,636084.0
2016-08-24 13:10:00,27.08,27.1,27.08,27.1,467228.0,24.8893,24.9077,24.8893,24.9077,467228.0
2016-08-24 13:15:00,27.1,27.1,27.07,27.08,767800.0,24.9077,24.9077,24.8801,24.8893,767800.0
2016-08-24 13:20:00,27.08,27.09,27.07,27.07,442836.0,24.8893,24.8985,24.8801,24.8801,442836.0
2016-08-24 13:25:00,27.07,27.08,27.06,27.06,453280.0,24.8801,24.8893,24.8709,24.8709,453280.0
2016-08-24 13:30:00,27.06,27.07,27.06,27.06,260908.0,24.8709,24.8801,24.8709,24.8709,260908.0
2016-08-24 13:35:00,27.06,27.07,27.05,27.06,258540.0,24.8709,24.8801,24.8617,24.8709,258540.0
2016-08-24 13:40:00,27.06,27.08,27.05,27.06,320168.0,24.8709,24.8893,24.8617,24.8709,320168.0
2016-08-24 13:45:00,27.06,27.08,27.06,27.07,326836.0,24.8709,24.8893,24.8709,24.8801,326836.0
2016-08-24 13:50:00,27.07,27.08,27.06,27.06,319672.0,24.8801,24.8893,24.8709,24.8709,319672.0
2016-08-24 13:55:00,27.06,27.07,27.05,27.07,436704.0,24.8709,24.8801,24.8617,24.8801,436704.0
2016-08-24 14:00:00,27.07,27.07,27.03,27.03,992596.0,24.8801,24.8801,24.8433,24.8433,992596.0
2016-08-24 14:05:00,27.03,27.05,27.02,27.04,588208.0,24.8433,24.8617,24.8341,24.8525,588208.0
2016-08-24 14:10:00,27.04,27.04,27.02,27.03,508724.0,24.8525,24.8525,24.8341,24.8433,508724.0
2016-08-24 14:15:00,27.03,27.03,27.01,27.03,591004.0,24.8433,24.8433,24.8249,24.8433,591004.0
2016-08-24 14:20:00,27.02,27.04,27.0,27.0,877704.0,24.8341,24.8525,24.8157,24.8157,877704.0
2016-08-24 14:25:00,27.0,27.03,27.0,27.03,892712.0,24.8157,24.8433,24.8157,24.8433,892712.0
2016-08-24 14:30:00,27.02,27.04,27.01,27.03,650176.0,24.8341,24.8525,24.8249,24.8433,650176.0
2016-08-24 14:35:00,27.03,27.05,27.01,27.04,757148.0,24.8433,24.8617,24.8249,24.8525,757148.0
2016-08-24 14:40:00,27.04,27.07,27.04,27.06,862288.0,24.8525,24.8801,24.8525,24.8709,862288.0
2016-08-24 14:45:00,27.06,27.07,27.03,27.04,479732.0,24.8709,24.8801,24.8433,24.8525,479732.0
2016-08-24 14:50:00,27.04,27.06,27.04,27.06,332112.0,24.8525,24.8709,24.8525,24.8709,332112.0
2016-08-24 14:55:00,27.06,27.07,27.06,27.06,735660.0,24.8709,24.8801,24.8709,24.8709,735660.0
2016-08-24 15:00:00,27.06,27.08,27.05,27.08,800932.0,24.8709,24.8893,24.8617,24.8893,800932.0
2016-08-24 15:05:00,27.08,27.08,27.03,27.04,1107900.0,24.8893,24.8893,24.8433,24.8525,1107900.0
2016-08-24 15:10:00,27.04,27.05,27.02,27.02,1355336.0,24.8525,24.8617,24.8341,24.8341,1355336.0
2016-08-24 15:15:00,27.02,27.05,27.02,27.05,1181892.0,24.8341,24.8617,24.8341,24.8617,1181892.0
2016-08-24 15:20:00,27.04,27.05,27.02,27.04,671128.0,24.8525,24.8617,24.8341,24.8525,671128.0
2016-08-24 15:25:00,27.04,27.04,27.02,27.03,722312.0,24.8525,24.8525,24.8341,24.8433,722312.0
2016-08-24 15:30:00,27.03,27.05,27.02,27.02,825856.0,24.8433,24.8617,24.8341,24.8341,825856.0
2016-08-24 15:35:00,27.02,27.03,26.97,26.97,2713732.0,24.8341,24.8433,24.7882,24.7882,2713732.0
2016-08-24 15:40:00,26.97,26.97,26.95,26.96,1907856.0,24.7882,24.7882,24.7698,24.779,1907856.0
2016-08-24 15:45:00,26.95,26.96,26.92,26.94,2283484.0,24.7698,24.779,24.7422,24.7606,2283484.0
2016-08-24 15:50:00,26.93,26.98,26.93,26.98,1891836.0,24.7514,24.7974,24.7514,24.7974,1891836.0
2016-08-24 15:55:00,26.98,27.02,26.96,27.01,4065832.0,24.7974,24.8341,24.779,24.8249,4065832.0
2016-08-25 09:30:00,26.85,26.85,26.69,26.74,7551568.0,24.6779,24.6779,24.5308,24.5768,7551568.0
2016-08-25 09:35:00,26.73,26.78,26.72,26.76,3747948.0,24.5676,24.6135,24.5584,24.5952,3747948.0
2016-08-25 09:40:00,26.76,26.79,26.74,26.77,3541628.0,24.5952,24.6227,24.5768,24.6043,3541628.0
2016-08-25 09:45:00,26.76,26.78,26.74,26.75,2134632.0,24.5952,24.6135,24.5768,24.586,2134632.0
2016-08-25 09:50:00,26.75,26.75,26.71,26.72,2167404.0,24.586,24.586,24.5492,24.5584,2167404.0
2016-08-25 09:55:00,26.71,26.74,26.7,26.7,2220840.0,24.5492,24.5768,24.54,24.54,2220840.0
2016-08-25 10:00:00,26.71,26.71,26.67,26.69,3722636.0,24.5492,24.5492,24.5124,24.5308,3722636.0
2016-08-25 10:05:00,26.69,26.75,26.69,26.73,2103244.0,24.5308,24.586,24.5308,24.5676,2103244.0
2016-08-25 10:10:00,26.73,26.75,26.71,26.73,1555624.0,24.5676,24.586,24.5492,24.5676,1555624.0
2016-08-25 10:15:00,26.73,26.75,26.7,26.75,1429464.0,24.5676,24.586,24.54,24.586,1429464.0
2016-08-25 10:20:00,26.75,26.79,26.74,26.78,1635516.0,24.586,24.6227,24.5768,24.6135,1635516.0
2016-08-25 10:25:00,26.78,26.78,26.76,26.78,1255408.0,24.6135,24.6135,24.5952,24.6135,1255408.0
2016-08-25 10:30:00,26.77,26.8,26.76,26.77,1069608.0,24.6043,24.6319,24.5952,24.6043,1069608.0
2016-08-25 10:35:00,26.78,26.79,26.72,26.73,1701632.0,24.6135,24.6227,24.5584,24.5676,1701632.0
2016-08-25 10:40:00,26.72,26.76,26.72,26.76,829748.0,24.5584,24.5952,24.5584,24.5952,829748.0
2016-08-25 10:45:00,26.76,26.76,26.74,26.76,699876.0,24.5952,24.5952,24.5768,24.5952,699876.0
2016-08-25 10:50:00,26.75,26.77,26.74,26.76,1067940.0,24.586,24.6043,24.5768,24.5952,1067940.0
2016-08-25 10:55:00,26.76,26.81,26.76,26.8,989652.0,24.5952,24.6411,24.5952,24.6319,989652.0
2016-08-25 11:00:00,26.8,26.85,26.8,26.85,1433924.0,24.6319,24.6779,24.6319,24.6779,1433924.0
2016-08-25 11:05:00,26.85,26.87,26.84,26.86,1788900.0,24.6779,24.6963,24.6687,24.6871,1788900.0
2016-08-25 11:10:00,26.86,26.88,26.85,26.87,913748.0,24.6871,24.7054,24.6779,24.6963,913748.0
2016-08-25 11:15:00,26.87,26.9,26.87,26.88,1210908.0,24.6963,24.7238,24.6963,24.7054,1210908.0
2016-08-25 11:20:00,26.88,26.9,26.87,26.87,761512.0,24.7054,24.7238,24.6963,24.6963,761512.0
2016-08-25 11:25:00,26.87,26.88,26.86,26.88,834236.0,24.6963,24.7054,24.6871,24.7054,834236.0
2016-08-25 11:30:00,26.88,26.88,26.85,26.85,698352.0,24.7054,24.7054,24.6779,24.6779,698352.0
2016-08-25 11:35:00,26.85,26.86,26.84,26.85,676008.0,24.6779,24.6871,24.6687,24.6779,676008.0
2016-08-25 11:40:00,26.85,26.86,26.84,26.86,631556.0,24.6779,24.6871,24.6687,24.6871,631556.0
2016-08-25 11:45:00,26.86,26.87,26.85,26.85,1266840.0,24.6871,24.6963,24.6779,24.6779,1266840.0
2016-08-25 11:50:00,26.85,26.86,26.83,26.84,601520.0,24.6779,24.6871,24.6595,24.6687,601520.0
2016-08-25 11:55:00,26.84,26.85,26.83,26.84,818336.0,24.6687,24.6779,24.6595,24.6687,818336.0
2016-08-25 12:00:00,26.85,26.85,26.82,26.84,470180.0,24.6779,24.6779,24.6503,24.6687,470180.0
2016-08-25 12:05:00,26.84,26.84,26.81,26.82,487064.0,24.6687,24.6687,24.6411,24.6503,487064.0
2016-08-25 12:10:00,26.81,26.83,26.8,26.8,574636.0,24.6411,24.6595,24.6319,24.6319,574636.0
2016-08-25 12:15:00,26.8,26.83,26.8,26.82,537428.0,24.6319,24.6595,24.6319,24.6503,537428.0
2016-08-25 12:20:00,26.82,26.84,26.82,26.83,483748.0,24.6503,24.6687,24.6503,24.6595,483748.0
2016-08-25 12:25:00,26.83,26.83,26.8,26.82,528880.0,24.6595,24.6595,24.6319,24.6503,528880.0
2016-08-25 12:30:00,26.82,26.85,26.82,26.83,554964.0,24.6503,24.6779,24.6503,24.6595,554964.0
2016-08-25 12:35:00,26.83,26.86,26.83,26.86,482488.0,24.6595,24.6871,24.6595,24.6871,482488.0
2016-08-25 12:40:00,26.86,26.87,26.85,26.85,817728.0,24.6871,24.6963,24.6779,24.6779,817728.0
2016-08-25 12:45:00,26.85,26.86,26.85,26.86,470672.0,24.6779,24.6871,24.6779,24.6871,470672.0
2016-08-25 12:50:00,26.86,26.86,26.85,26.86,453620.0,24.6871,24.6871,24.6779,24.6871,453620.0
2016-08-25 12:55:00,26.86,26.88,26.85,26.87,527908.0,24.6871,24.7054,24.6779,24.6963,527908.0
2016-08-25 13:00:00,26.87,26.9,26.87,26.89,635900.0,24.6963,24.7238,24.6963,24.7146,635900.0
2016-08-25 13:05:00,26.89,26.9,26.87,26.89,573488.0,24.7146,24.7238,24.6963,24.7146,573488.0
2016-08-25 13:10:00,26.89,26.9,26.88,26.89,464180.0,24.7146,24.7238,24.7054,24.7146,464180.0
2016-08-25 13:15:00,26.89,26.9,26.88,26.89,409664.0,24.7146,24.7238,24.7054,24.7146,409664.0
2016-08-25 13:20:00,26.89,26.91,26.88,26.9,625936.0,24.7146,24.733,24.7054,24.7238,625936.0
2016-08-25 13:25:00,26.9,26.93,26.9,26.93,746140.0,24.7238,24.7514,24.7238,24.7514,746140.0
2016-08-25 13:30:00,26.93,26.94,26.91,26.91,779940.0,24.7514,24.7606,24.733,24.733,779940.0
2016-08-25 13:35:00,26.91,26.91,26.86,26.86,983156.0,24.733,24.733,24.6871,24.6871,983156.0
2016-08-25 13:40:00,26.86,26.86,26.84,26.85,804776.0,24.6871,24.6871,24.6687,24.6779,804776.0
2016-08-25 13:45:00,26.85,26.86,26.83,26.83,695572.0,24.6779,24.6871,24.6595,24.6595,695572.0
2016-08-25 13:50:00,26.83,26.85,26.83,26.84,444948.0,24.6595,24.6779,24.6595,24.6687,444948.0
2016-08-25 13:55:00,26.84,26.88,26.84,26.87,763204.0,24.6687,24.7054,24.6687,24.6963,763204.0
2016-08-25 14:00:00,26.87,26.89,26.86,26.86,673228.0,24.6963,24.7146,24.6871,24.6871,673228.0
2016-08-25 14:05:00,26.86,26.86,26.83,26.85,616880.0,24.6871,24.6871,24.6595,24.6779,616880.0
2016-08-25 14:10:00,26.85,26.87,26.84,26.87,802264.0,24.6779,24.6963,24.6687,24.6963,802264.0
2016-08-25 14:15:00,26.86,26.88,26.86,26.86,660528.0,24.6871,24.7054,24.6871,24.6871,660528.0
2016-08-25 14:20:00,26.86,26.88,26.84,26.88,853464.0,24.6871,24.7054,24.6687,24.7054,853464.0
2016-08-25 14:25:00,26.87,26.9,26.86,26.9,776536.0,24.6963,24.7238,24.6871,24.7238,776536.0
2016-08-25 14:30:00,26.9,26.92,26.89,26.91,661644.0,24.7238,24.7422,24.7146,24.733,661644.0
2016-08-25 14:35:00,26.91,26.92,26.9,26.91,863232.0,24.733,24.7422,24.7238,24.733,863232.0
2016-08-25 14:40:00,26.92,26.95,26.91,26.93,943688.0,24.7422,24.7698,24.733,24.7514,943688.0
2016-08-25 14:45:00,26.93,26.95,26.92,26.95,665524.0,24.7514,24.7698,24.7422,24.7698,665524.0
2016-08-25 14:50:00,26.95,26.95,26.92,26.93,655132.0,24.7698,24.7698,24.7422,24.7514,655132.0
2016-08-25 14:55:00,26.93,26.93,26.9,26.91,610340.0,24.7514,24.7514,24.7238,24.733,610340.0
2016-08-25 15:00:00,26.92,26.92,26.89,26.9,484816.0,24.7422,24.7422,24.7146,24.7238,484816.0
2016-08-25 15:05:00,26.9,26.95,26.89,26.94,641660.0,24.7238,24.7698,24.7146,24.7606,641660.0
2016-08-25 15:10:00,26.94,26.97,26.94,26.96,673852.0,24.7606,24.7882,24.7606,24.779,673852.0
2016-08-25 15:15:00,26.96,26.96,26.93,26.94,708276.0,24.779,24.779,24.7514,24.7606,708276.0
2016-08-25 15:20:00,26.94,26.95,26.92,26.95,630092.0,24.7606,24.7698,24.7422,24.7698,630092.0
2016-08-25 15:25:00,26.95,26.95,26.92,26.92,658264.0,24.7698,24.7698,24.7422,24.7422,658264.0
2016-08-25 15:30:00,26.92,26.93,26.91,26.93,753404.0,24.7422,24.7514,24.733,24.7514,753404.0
2016-08-25 15:35:00,26.93,26.93,26.91,26.92,588572.0,24.7514,24.7514,24.733,24.7422,588572.0
2016-08-25 15:40:00,26.92,26.93,26.91,26.92,727220.0,24.7422,24.7514,24.733,24.7422,727220.0
2016-08-25 15:45:00,26.92,26.93,26.91,26.92,855032.0,24.7422,24.7514,24.733,24.7422,855032.0
2016-08-25 15:50:00,26.92,26.92,26.89,26.91,1642104.0,24.7422,24.7422,24.7146,24.733,1642104.0
2016-08-25 15:55:00,26.91,26.91,26.88,26.9,3913372.0,24.733,24.733,24.7054,24.7238,3913372.0
2016-08-26 09:30:00,26.86,26.89,26.81,26.86,3073444.0,24.6871,24.7146,24.6411,24.6871,3073444.0
2016-08-26 09:35:00,26.86,26.97,26.86,26.93,2344744.0,24.6871,24.7882,24.6871,24.7514,2344744.0
2016-08-26 09:40:00,26.93,26.96,26.92,26.92,1694984.0,24.7514,24.779,24.7422,24.7422,1694984.0
2016-08-26 09:45:00,26.92,26.95,26.87,26.87,1699304.0,24.7422,24.7698,24.6963,24.6963,1699304.0
2016-08-26 09:50:00,26.87,26.89,26.85,26.86,1534100.0,24.6963,24.7146,24.6779,24.6871,1534100.0
2016-08-26 09:55:00,26.86,26.87,26.8,26.81,1310192.0,24.6871,24.6963,24.6319,24.6411,1310192.0
2016-08-26 10:00:00,26.8,26.88,26.76,26.85,3410268.0,24.6319,24.7054,24.5952,24.6779,3410268.0
2016-08-26 10:05:00,26.85,26.88,26.82,26.85,1820816.0,24.6779,24.7054,24.6503,24.6779,1820816.0
2016-08-26 10:10:00,26.85,26.86,26.79,26.81,1842472.0,24.6779,24.6871,24.6227,24.6411,1842472.0
2016-08-26 10:15:00,26.82,26.93,26.81,26.9,2587976.0,24.6503,24.7514,24.6411,24.7238,2587976.0
2016-08-26 10:20:00,26.9,26.95,26.9,26.94,1655780.0,24.7238,24.7698,24.7238,24.7606,1655780.0
2016-08-26 10:25:00,26.94,26.99,26.94,26.96,1896948.0,24.7606,24.8066,24.7606,24.779,1896948.0
2016-08-26 10:30:00,26.96,26.97,26.93,26.93,1054048.0,24.779,24.7882,24.7514,24.7514,1054048.0
2016-08-26 10:35:00,26.93,26.96,26.93,26.95,709572.0,24.7514,24.779,24.7514,24.7698,709572.0
2016-08-26 10:40:00,26.95,26.95,26.92,26.95,915608.0,24.7698,24.7698,24.7422,24.7698,915608.0
2016-08-26 10:45:00,26.95,26.95,26.93,26.93,754280.0,24.7698,24.7698,24.7514,24.7514,754280.0
2016-08-26 10:50:00,26.93,26.93,26.89,26.9,1107652.0,24.7514,24.7514,24.7146,24.7238,1107652.0
2016-08-26 10:55:00,26.9,26.92,26.89,26.89,1741020.0,24.7238,24.7422,24.7146,24.7146,1741020.0
2016-08-26 11:00:00,26.89,26.9,26.84,26.85,1322868.0,24.7146,24.7238,24.6687,24.6779,1322868.0
2016-08-26 11:05:00,26.85,26.89,26.85,26.88,969288.0,24.6779,24.7146,24.6779,24.7054,969288.0
2016-08-26 11:10:00,26.88,26.9,26.87,26.9,676752.0,24.7054,24.7238,24.6963,24.7238,676752.0
2016-08-26 11:15:00,26.9,26.92,26.89,26.9,981588.0,24.7238,24.7422,24.7146,24.7238,981588.0
2016-08-26 11:20:00,26.89,26.92,26.88,26.91,571256.0,24.7146,24.7422,24.7054,24.733,571256.0
2016-08-26 11:25:00,26.92,26.92,26.9,26.91,460940.0,24.7422,24.7422,24.7238,24.733,460940.0
2016-08-26 11:30:00,26.91,26.91,26.9,26.9,424544.0,24.733,24.733,24.7238,24.7238,424544.0
2016-08-26 11:35:00,26.9,26.9,26.87,26.88,846348.0,24.7238,24.7238,24.6963,24.7054,846348.0
2016-08-26 11:40:00,26.88,26.88,26.82,26.84,1413480.0,24.7054,24.7054,24.6503,24.6687,1413480.0
2016-08-26 11:45:00,26.84,26.84,26.81,26.83,759432.0,24.6687,24.6687,24.6411,24.6595,759432.0
2016-08-26 11:50:00,26.83,26.83,26.74,26.77,2126904.0,24.6595,24.6595,24.5768,24.6043,2126904.0
2016-08-26 11:55:00,26.77,26.79,26.75,26.76,1047776.0,24.6043,24.6227,24.586,24.5952,1047776.0
2016-08-26 12:00:00,26.76,26.76,26.72,26.73,1874224.0,24.5952,24.5952,24.5584,24.5676,1874224.0
2016-08-26 12:05:00,26.73,26.74,26.64,26.65,2449492.0,24.5676,24.5768,24.4849,24.4941,2449492.0
2016-08-26 12:10:00,26.65,26.65,26.58,26.65,3550504.0,24.4941,24.4941,24.4297,24.4941,3550504.0
2016-08-26 12:15:00,26.65,26.71,26.64,26.7,2261172.0,24.4941,24.5492,24.4849,24.54,2261172.0
2016-08-26 12:20:00,26.7,26.73,26.69,26.71,1802152.0,24.54,24.5676,24.5308,24.5492,1802152.0
2016-08-26 12:25:00,26.72,26.72,26.68,26.68,974808.0,24.5584,24.5584,24.5216,24.5216,974808.0
2016-08-26 12:30:00,26.68,26.71,26.64,26.71,1660640.0,24.5216,24.5492,24.4849,24.5492,1660640.0
2016-08-26 12:35:00,26.71,26.74,26.68,26.71,951500.0,24.5492,24.5768,24.5216,24.5492,951500.0
2016-08-26 12:40:00,26.71,26.74,26.71,26.74,633896.0,24.5492,24.5768,24.5492,24.5768,633896.0
2016-08-26 12:45:00,26.74,26.77,26.73,26.74,972620.0,24.5768,24.6043,24.5676,24.5768,972620.0
2016-08-26 12:50:00,26.74,26.75,26.72,26.74,755112.0,24.5768,24.586,24.5584,24.5768,755112.0
2016-08-26 12:55:00,26.74,26.75,26.72,26.74,488532.0,24.5768,24.586,24.5584,24.5768,488532.0
2016-08-26 13:00:00,26.74,26.78,26.73,26.77,849444.0,24.5768,24.6135,24.5676,24.6043,849444.0
2016-08-26 13:05:00,26.77,26.77,26.74,26.75,650184.0,24.6043,24.6043,24.5768,24.586,650184.0
2016-08-26 13:10:00,26.75,26.76,26.73,26.73,375868.0,24.586,24.5952,24.5676,24.5676,375868.0
2016-08-26 13:15:00,26.73,26.74,26.68,26.7,1327060.0,24.5676,24.5768,24.5216,24.54,1327060.0
2016-08-26 13:20:00,26.7,26.73,26.69,26.72,528116.0,24.54,24.5676,24.5308,24.5584,528116.0
2016-08-26 13:25:00,26.72,26.74,26.72,26.73,514420.0,24.5584,24.5768,24.5584,24.5676,514420.0
2016-08-26 13:30:00,26.72,26.74,26.71,26.71,458704.0,24.5584,24.5768,24.5492,24.5492,458704.0
2016-08-26 13:35:00,26.71,26.71,26.69,26.7,564872.0,24.5492,24.5492,24.5308,24.54,564872.0
2016-08-26 13:40:00,26.7,26.72,26.69,26.7,448204.0,24.54,24.5584,24.5308,24.54,448204.0
2016-08-26 13:45:00,26.7,26.7,26.68,26.68,543248.0,24.54,24.54,24.5216,24.5216,543248.0
2016-08-26 13:50:00,26.68,26.7,26.68,26.7,561524.0,24.5216,24.54,24.5216,24.54,561524.0
2016-08-26 13:55:00,26.7,26.7,26.67,26.69,726584.0,24.54,24.54,24.5124,24.5308,726584.0
2016-08-26 14:00:00,26.69,26.69,26.67,26.69,595752.0,24.5308,24.5308,24.5124,24.5308,595752.0
2016-08-26 14:05:00,26.69,26.71,26.67,26.7,550104.0,24.5308,24.5492,24.5124,24.54,550104.0
2016-08-26 14:10:00,26.7,26.72,26.69,26.7,1079748.0,24.54,24.5584,24.5308,24.54,1079748.0
2016-08-26 14:15:00,26.7,26.7,26.64,26.67,1212516.0,24.54,24.54,24.4849,24.5124,1212516.0
2016-08-26 14:20:00,26.67,26.68,26.64,26.65,722536.0,24.5124,24.5216,24.4849,24.4941,722536.0
2016-08-26 14:25:00,26.65,26.67,26.63,26.66,946820.0,24.4941,24.5124,24.4757,24.5032,946820.0
2016-08-26 14:30:00,26.66,26.68,26.64,26.67,749108.0,24.5032,24.5216,24.4849,24.5124,749108.0
2016-08-26 14:35:00,26.67,26.69,26.65,26.67,1012256.0,24.5124,24.5308,24.4941,24.5124,1012256.0
2016-08-26 14:40:00,26.67,26.7,26.67,26.68,752916.0,24.5124,24.54,24.5124,24.5216,752916.0
2016-08-26 14:45:00,26.68,26.68,26.65,26.66,694292.0,24.5216,24.5216,24.4941,24.5032,694292.0
2016-08-26 14:50:00,26.66,26.67,26.64,26.67,790564.0,24.5032,24.5124,24.4849,24.5124,790564.0
2016-08-26 14:55:00,26.67,26.68,26.65,26.67,760872.0,24.5124,24.5216,24.4941,24.5124,760872.0
2016-08-26 15:00:00,26.67,26.69,26.66,26.66,651064.0,24.5124,24.5308,24.5032,24.5032,651064.0
2016-08-26 15:05:00,26.66,26.69,26.66,26.69,849744.0,24.5032,24.5308,24.5032,24.5308,849744.0
2016-08-26 15:10:00,26.69,26.7,26.67,26.69,729544.0,24.5308,24.54,24.5124,24.5308,729544.0
2016-08-26 15:15:00,26.69,26.71,26.68,26.7,811056.0,24.5308,24.5492,24.5216,24.54,811056.0
2016-08-26 15:20:00,26.69,26.71,26.68,26.7,1021540.0,24.5308,24.5492,24.5216,24.54,1021540.0
2016-08-26 15:25:00,26.7,26.74,26.7,26.73,1316748.0,24.54,24.5768,24.54,24.5676,1316748.0
2016-08-26 15:30:00,26.73,26.78,26.73,26.75,1603464.0,24.5676,24.6135,24.5676,24.586,1603464.0
2016-08-26 15:35:00,26.75,26.77,26.73,26.75,1280208.0,24.586,24.6043,24.5676,24.586,1280208.0
2016-08-26 15:40:00,26.75,26.78,26.75,26.75,1174024.0,24.586,24.6135,24.586,24.586,1174024.0
2016-08-26 15:45:00,26.75,26.76,26.74,26.74,1071384.0,24.586,24.5952,24.5768,24.5768,1071384.0
2016-08-26 15:50:00,26.74,26.76,26.73,26.73,1848860.0,24.5768,24.5952,24.5676,24.5676,1848860.0
2016-08-26 15:55:00,26.73,26.77,26.73,26.74,4260224.0,24.5676,24.6043,24.5676,24.5768,4260224.0
2016-08-29 09:30:00,26.66,26.74,26.57,26.61,4376592.0,24.5032,24.5768,24.4205,24.4573,4376592.0
2016-08-29 09:35:00,26.61,26.68,26.6,26.61,2301188.0,24.4573,24.5216,24.4481,24.4573,2301188.0
2016-08-29 09:40:00,26.61,26.67,26.6,26.62,1353904.0,24.4573,24.5124,24.4481,24.4665,1353904.0
2016-08-29 09:45:00,26.63,26.7,26.62,26.68,1544944.0,24.4757,24.54,24.4665,24.5216,1544944.0
2016-08-29 09:50:00,26.68,26.74,26.67,26.74,1722052.0,24.5216,24.5768,24.5124,24.5768,1722052.0
2016-08-29 09:55:00,26.74,26.77,26.68,26.71,1805612.0,24.5768,24.6043,24.5216,24.5492,1805612.0
2016-08-29 10:00:00,26.7,26.73,26.68,26.73,950140.0,24.54,24.5676,24.5216,24.5676,950140.0
2016-08-29 10:05:00,26.73,26.75,26.69,26.71,1332640.0,24.5676,24.586,24.5308,24.5492,1332640.0
2016-08-29 10:10:00,26.71,26.75,26.7,26.72,1040624.0,24.5492,24.586,24.54,24.5584,1040624.0
2016-08-29 10:15:00,26.72,26.73,26.69,26.7,1169916.0,24.5584,24.5676,24.5308,24.54,1169916.0
2016-08-29 10:20:00,26.7,26.71,26.69,26.71,773728.0,24.54,24.5492,24.5308,24.5492,773728.0
2016-08-29 10:25:00,26.71,26.73,26.7,26.71,695012.0,24.5492,24.5676,24.54,24.5492,695012.0
2016-08-29 10:30:00,26.71,26.71,26.68,26.69,882596.0,24.5492,24.5492,24.5216,24.5308,882596.0
2016-08-29 10:35:00,26.69,26.7,26.68,26.68,1124404.0,24.5308,24.54,24.5216,24.5216,1124404.0
2016-08-29 10:40:00,26.68,26.7,26.68,26.69,952664.0,24.5216,24.54,24.5216,24.5308,952664.0
2016-08-29 10:45:00,26.69,26.7,26.67,26.67,1549048.0,24.5308,24.54,24.5124,24.5124,1549048.0
2016-08-29 10:50:00,26.67,26.68,26.67,26.68,668212.0,24.5124,24.5216,24.5124,24.5216,668212.0
2016-08-29 10:55:00,26.68,26.68,26.64,26.64,833752.0,24.5216,24.5216,24.4849,24.4849,833752.0
2016-08-29 11:00:00,26.64,26.65,26.63,26.63,1192224.0,24.4849,24.4941,24.4757,24.4757,1192224.0
2016-08-29 11:05:00,26.63,26.67,26.63,26.66,926988.0,24.4757,24.5124,24.4757,24.5032,926988.0
2016-08-29 11:10:00,26.66,26.67,26.65,26.65,660588.0,24.5032,24.5124,24.4941,24.4941,660588.0
2016-08-29 11:15:00,26.65,26.66,26.63,26.64,617232.0,24.4941,24.5032,24.4757,24.4849,617232.0
2016-08-29 11:20:00,26.64,26.66,26.64,26.65,746012.0,24.4849,24.5032,24.4849,24.4941,746012.0
2016-08-29 11:25:00,26.65,26.67,26.65,26.67,492860.0,24.4941,24.5124,24.4941,24.5124,492860.0
2016-08-29 11:30:00,26.67,26.67,26.64,26.64,992768.0,24.5124,24.5124,24.4849,24.4849,992768.0
2016-08-29 11:35:00,26.65,26.66,26.64,26.65,445684.0,24.4941,24.5032,24.4849,24.4941,445684.0
2016-08-29 11:40:00,26.66,26.68,26.65,26.67,748864.0,24.5032,24.5216,24.4941,24.5124,748864.0
2016-08-29 11:45:00,26.67,26.69,26.67,26.68,926408.0,24.5124,24.5308,24.5124,24.5216,926408.0
2016-08-29 11:50:00,26.68,26.7,26.68,26.69,1134568.0,24.5216,24.54,24.5216,24.5308,1134568.0
2016-08-29 11:55:00,26.69,26.71,26.68,26.69,1220924.0,24.5308,24.5492,24.5216,24.5308,1220924.0
2016-08-29 12:00:00,26.69,26.71,26.68,26.7,572576.0,24.5308,24.5492,24.5216,24.54,572576.0
2016-08-29 12:05:00,26.7,26.73,26.69,26.72,851936.0,24.54,24.5676,24.5308,24.5584,851936.0
2016-08-29 12:10:00,26.72,26.79,26.71,26.78,2827188.0,24.5584,24.6227,24.5492,24.6135,2827188.0
2016-08-29 12:15:00,26.78,26.81,26.78,26.78,1687632.0,24.6135,24.6411,24.6135,24.6135,1687632.0
2016-08-29 12:20:00,26.78,26.78,26.74,26.75,1532460.0,24.6135,24.6135,24.5768,24.586,1532460.0
2016-08-29 12:25:00,26.76,26.76,26.74,26.75,537928.0,24.5952,24.5952,24.5768,24.586,537928.0
2016-08-29 12:30:00,26.75,26.75,26.73,26.75,546328.0,24.586,24.586,24.5676,24.586,546328.0
2016-08-29 12:35:00,26.74,26.76,26.74,26.75,540228.0,24.5768,24.5952,24.5768,24.586,540228.0
2016-08-29 12:40:00,26.75,26.77,26.74,26.77,586584.0,24.586,24.6043,24.5768,24.6043,586584.0
2016-08-29 12:45:00,26.77,26.82,26.77,26.82,1265712.0,24.6043,24.6503,24.6043,24.6503,1265712.0
2016-08-29 12:50:00,26.82,26.84,26.82,26.84,952656.0,24.6503,24.6687,24.6503,24.6687,952656.0
2016-08-29 12:55:00,26.83,26.86,26.83,26.84,1172664.0,24.6595,24.6871,24.6595,24.6687,1172664.0
2016-08-29 13:00:00,26.85,26.86,26.84,26.84,787696.0,24.6779,24.6871,24.6687,24.6687,787696.0
2016-08-29 13:05:00,26.84,26.84,26.81,26.82,1242504.0,24.6687,24.6687,24.6411,24.6503,1242504.0
2016-08-29 13:10:00,26.82,26.85,26.82,26.84,577512.0,24.6503,24.6779,24.6503,24.6687,577512.0
2016-08-29 13:15:00,26.84,26.85,26.83,26.85,490676.0,24.6687,24.6779,24.6595,24.6779,490676.0
2016-08-29 13:20:00,26.85,26.85,26.83,26.84,624332.0,24.6779,24.6779,24.6595,24.6687,624332.0
2016-08-29 13:25:00,26.84,26.85,26.77,26.8,3320612.0,24.6687,24.6779,24.6043,24.6319,3320612.0
2016-08-29 13:30:00,26.8,26.8,26.77,26.78,1207620.0,24.6319,24.6319,24.6043,24.6135,1207620.0
2016-08-29 13:35:00,26.78,26.81,26.77,26.81,1029712.0,24.6135,24.6411,24.6043,24.6411,1029712.0
2016-08-29 13:40:00,26.81,26.83,26.8,26.81,979648.0,24.6411,24.6595,24.6319,24.6411,979648.0
2016-08-29 13:45:00,26.81,26.81,26.78,26.8,842844.0,24.6411,24.6411,24.6135,24.6319,842844.0
2016-08-29 13:50:00,26.81,26.81,26.79,26.79,830240.0,24.6411,24.6411,24.6227,24.6227,830240.0
2016-08-29 13:55:00,26.79,26.8,26.78,26.79,456912.0,24.6227,24.6319,24.6135,24.6227,456912.0
2016-08-29 14:00:00,26.79,26.8,26.79,26.79,566680.0,24.6227,24.6319,24.6227,24.6227,566680.0
2016-08-29 14:05:00,26.8,26.8,26.79,26.8,347064.0,24.6319,24.6319,24.6227,24.6319,347064.0
2016-08-29 14:10:00,26.8,26.8,26.79,26.8,453736.0,24.6319,24.6319,24.6227,24.6319,453736.0
2016-08-29 14:15:00,26.8,26.8,26.78,26.8,477980.0,24.6319,24.6319,24.6135,24.6319,477980.0
2016-08-29 14:20:00,26.8,26.8,26.77,26.77,651880.0,24.6319,24.6319,24.6043,24.6043,651880.0
2016-08-29 14:25:00,26.77,26.77,26.75,26.75,551216.0,24.6043,24.6043,24.586,24.586,551216.0
2016-08-29 14:30:00,26.76,26.76,26.73,26.75,1277164.0,24.5952,24.5952,24.5676,24.586,1277164.0
2016-08-29 14:35:00,26.75,26.76,26.73,26.74,695588.0,24.586,24.5952,24.5676,24.5768,695588.0
2016-08-29 14:40:00,26.74,26.74,26.73,26.73,413132.0,24.5768,24.5768,24.5676,24.5676,413132.0
2016-08-29 14:45:00,26.73,26.73,26.68,26.69,1449732.0,24.5676,24.5676,24.5216,24.5308,1449732.0
2016-08-29 14:50:00,26.69,26.72,26.68,26.71,908836.0,24.5308,24.5584,24.5216,24.5492,908836.0
2016-08-29 14:55:00,26.71,26.72,26.7,26.72,621740.0,24.5492,24.5584,24.54,24.5584,621740.0
2016-08-29 15:00:00,26.72,26.72,26.69,26.71,742612.0,24.5584,24.5584,24.5308,24.5492,742612.0
2016-08-29 15:05:00,26.71,26.72,26.69,26.7,656464.0,24.5492,24.5584,24.5308,24.54,656464.0
2016-08-29 15:10:00,26.7,26.72,26.7,26.7,638436.0,24.54,24.5584,24.54,24.54,638436.0
2016-08-29 15:15:00,26.7,26.72,26.7,26.71,501276.0,24.54,24.5584,24.54,24.5492,501276.0
2016-08-29 15:20:00,26.71,26.72,26.69,26.69,1236032.0,24.5492,24.5584,24.5308,24.5308,1236032.0
2016-08-29 15:25:00,26.69,26.71,26.68,26.7,802464.0,24.5308,24.5492,24.5216,24.54,802464.0
2016-08-29 15:30:00,26.7,26.71,26.69,26.7,999428.0,24.54,24.5492,24.5308,24.54,999428.0
2016-08-29 15:35:00,26.69,26.72,26.69,26.72,1095840.0,24.5308,24.5584,24.5308,24.5584,1095840.0
2016-08-29 15:40:00,26.72,26.72,26.69,26.7,797232.0,24.5584,24.5584,24.5308,24.54,797232.0
2016-08-29 15:45:00,26.69,26.71,26.69,26.71,988248.0,24.5308,24.5492,24.5308,24.5492,988248.0
2016-08-29 15:50:00,26.71,26.72,26.7,26.71,1102456.0,24.5492,24.5584,24.54,24.5492,1102456.0
2016-08-29 15:55:00,26.71,26.72,26.69,26.71,2596204.0,24.5492,24.5584,24.5308,24.5492,2596204.0
2016-08-30 09:30:00,26.45,26.6,26.38,26.6,8284420.0,24.3102,24.4481,24.2459,24.4481,8284420.0
2016-08-30 09:35:00,26.6,26.63,26.56,26.57,3559220.0,24.4481,24.4757,24.4113,24.4205,3559220.0
2016-08-30 09:40:00,26.57,26.57,26.49,26.54,3263372.0,24.4205,24.4205,24.347,24.393,3263372.0
2016-08-30 09:45:00,26.54,26.59,26.53,26.55,2830240.0,24.393,24.4389,24.3838,24.4021,2830240.0
2016-08-30 09:50:00,26.55,26.56,26.48,26.54,3062548.0,24.4021,24.4113,24.3378,24.393,3062548.0
2016-08-30 09:55:00,26.54,26.58,26.54,26.55,1681224.0,24.393,24.4297,24.393,24.4021,1681224.0
2016-08-30 10:00:00,26.55,26.57,26.52,26.55,1599172.0,24.4021,24.4205,24.3746,24.4021,1599172.0
2016-08-30 10:05:00,26.55,26.57,26.5,26.53,1759104.0,24.4021,24.4205,24.3562,24.3838,1759104.0
2016-08-30 10:10:00,26.53,26.53,26.48,26.48,1811900.0,24.3838,24.3838,24.3378,24.3378,1811900.0
2016-08-30 10:15:00,26.48,26.53,26.48,26.49,1407724.0,24.3378,24.3838,24.3378,24.347,1407724.0
2016-08-30 10:20:00,26.49,26.52,26.48,26.51,1041684.0,24.347,24.3746,24.3378,24.3654,1041684.0
2016-08-30 10:25:00,26.51,26.51,26.48,26.49,1262420.0,24.3654,24.3654,24.3378,24.347,1262420.0
2016-08-30 10:30:00,26.49,26.5,26.44,26.44,1967776.0,24.347,24.3562,24.301,24.301,1967776.0
2016-08-30 10:35:00,26.44,26.49,26.43,26.47,1426200.0,24.301,24.347,24.2919,24.3286,1426200.0
2016-08-30 10:40:00,26.47,26.5,26.47,26.5,1219504.0,24.3286,24.3562,24.3286,24.3562,1219504.0
2016-08-30 10:45:00,26.5,26.5,26.47,26.48,1116424.0,24.3562,24.3562,24.3286,24.3378,1116424.0
2016-08-30 10:50:00,26.48,26.49,26.46,26.48,836868.0,24.3378,24.347,24.3194,24.3378,836868.0
2016-08-30 10:55:00,26.48,26.51,26.47,26.5,983576.0,24.3378,24.3654,24.3286,24.3562,983576.0
2016-08-30 11:00:00,26.5,26.56,26.49,26.56,1473400.0,24.3562,24.4113,24.347,24.4113,1473400.0
2016-08-30 11:05:00,26.56,26.56,26.51,26.51,1078304.0,24.4113,24.4113,24.3654,24.3654,1078304.0
2016-08-30 11:10:00,26.51,26.54,26.51,26.52,898448.0,24.3654,24.393,24.3654,24.3746,898448.0
2016-08-30 11:15:00,26.52,26.54,26.5,26.51,700976.0,24.3746,24.393,24.3562,24.3654,700976.0
2016-08-30 11:20:00,26.51,26.52,26.5,26.52,1377272.0,24.3654,24.3746,24.3562,24.3746,1377272.0
2016-08-30 11:25:00,26.51,26.52,26.5,26.51,515512.0,24.3654,24.3746,24.3562,24.3654,515512.0
2016-08-30 11:30:00,26.51,26.52,26.49,26.5,626788.0,24.3654,24.3746,24.347,24.3562,626788.0
2016-08-30 11:35:00,26.5,26.54,26.5,26.53,853436.0,24.3562,24.393,24.3562,24.3838,853436.0
2016-08-30 11:40:00,26.53,26.54,26.5,26.5,630240.0,24.3838,24.393,24.3562,24.3562,630240.0
2016-08-30 11:45:00,26.5,26.51,26.49,26.51,502364.0,24.3562,24.3654,24.347,24.3654,502364.0
2016-08-30 11:50:00,26.51,26.52,26.5,26.51,437340.0,24.3654,24.3746,24.3562,24.3654,437340.0
2016-08-30 11:55:00,26.51,26.52,26.5,26.51,423456.0,24.3654,24.3746,24.3562,24.3654,423456.0
2016-08-30 12:00:00,26.51,26.53,26.5,26.53,730512.0,24.3654,24.3838,24.3562,24.3838,730512.0
2016-08-30 12:05:00,26.53,26.55,26.53,26.54,733512.0,24.3838,24.4021,24.3838,24.393,733512.0
2016-08-30 12:10:00,26.54,26.56,26.53,26.55,557148.0,24.393,24.4113,24.3838,24.4021,557148.0
2016-08-30 12:15:00,26.55,26.56,26.54,26.55,663076.0,24.4021,24.4113,24.393,24.4021,663076.0
2016-08-30 12:20:00,26.55,26.55,26.53,26.54,409984.0,24.4021,24.4021,24.3838,24.393,409984.0
2016-08-30 12:25:00,26.54,26.54,26.51,26.51,533832.0,24.393,24.393,24.3654,24.3654,533832.0
2016-08-30 12:30:00,26.51,26.53,26.5,26.52,306800.0,24.3654,24.3838,24.3562,24.3746,306800.0
2016-08-30 12:35:00,26.52,26.54,26.51,26.52,377428.0,24.3746,24.393,24.3654,24.3746,377428.0
2016-08-30 12:40:00,26.52,26.53,26.5,26.51,667620.0,24.3746,24.3838,24.3562,24.3654,667620.0
2016-08-30 12:45:00,26.51,26.51,26.49,26.5,666244.0,24.3654,24.3654,24.347,24.3562,666244.0
2016-08-30 12:50:00,26.5,26.51,26.49,26.51,578564.0,24.3562,24.3654,24.347,24.3654,578564.0
2016-08-30 12:55:00,26.51,26.52,26.49,26.5,351204.0,24.3654,24.3746,24.347,24.3562,351204.0
2016-08-30 13:00:00,26.5,26.5,26.48,26.5,643596.0,24.3562,24.3562,24.3378,24.3562,643596.0
2016-08-30 13:05:00,26.5,26.51,26.49,26.5,443876.0,24.3562,24.3654,24.347,24.3562,443876.0
2016-08-30 13:10:00,26.5,26.5,26.49,26.5,314740.0,24.3562,24.3562,24.347,24.3562,314740.0
2016-08-30 13:15:00,26.5,26.5,26.48,26.48,505056.0,24.3562,24.3562,24.3378,24.3378,505056.0
2016-08-30 13:20:00,26.48,26.49,26.48,26.48,343008.0,24.3378,24.347,24.3378,24.3378,343008.0
2016-08-30 13:25:00,26.48,26.5,26.46,26.46,709460.0,24.3378,24.3562,24.3194,24.3194,709460.0
2016-08-30 13:30:00,26.46,26.49,26.45,26.46,745280.0,24.3194,24.347,24.3102,24.3194,745280.0
2016-08-30 13:35:00,26.46,26.46,26.45,26.45,633756.0,24.3194,24.3194,24.3102,24.3102,633756.0
2016-08-30 13:40:00,26.45,26.46,26.43,26.43,754844.0,24.3102,24.3194,24.2919,24.2919,754844.0
2016-08-30 13:45:00,26.43,26.44,26.43,26.43,785448.0,24.2919,24.301,24.2919,24.2919,785448.0
2016-08-30 13:50:00,26.43,26.44,26.43,26.43,402220.0,24.2919,24.301,24.2919,24.2919,402220.0
2016-08-30 13:55:00,26.43,26.46,26.43,26.45,633740.0,24.2919,24.3194,24.2919,24.3102,633740.0
2016-08-30 14:00:00,26.45,26.45,26.42,26.43,753888.0,24.3102,24.3102,24.2827,24.2919,753888.0
2016-08-30 14:05:00,26.44,26.44,26.41,26.42,919148.0,24.301,24.301,24.2735,24.2827,919148.0
2016-08-30 14:10:00,26.42,26.44,26.42,26.43,387876.0,24.2827,24.301,24.2827,24.2919,387876.0
2016-08-30 14:15:00,26.43,26.43,26.4,26.41,1092752.0,24.2919,24.2919,24.2643,24.2735,1092752.0
2016-08-30 14:20:00,26.41,26.43,26.4,26.42,659168.0,24.2735,24.2919,24.2643,24.2827,659168.0
2016-08-30 14:25:00,26.42,26.42,26.41,26.42,424060.0,24.2827,24.2827,24.2735,24.2827,424060.0
2016-08-30 14:30:00,26.42,26.42,26.39,26.41,676744.0,24.2827,24.2827,24.2551,24.2735,676744.0
2016-08-30 14:35:00,26.41,26.42,26.39,26.42,911304.0,24.2735,24.2827,24.2551,24.2827,911304.0
2016-08-30 14:40:00,26.42,26.43,26.41,26.43,540412.0,24.2827,24.2919,24.2735,24.2919,540412.0
2016-08-30 14:45:00,26.43,26.45,26.43,26.44,566736.0,24.2919,24.3102,24.2919,24.301,566736.0
2016-08-30 14:50:00,26.44,26.45,26.43,26.45,512248.0,24.301,24.3102,24.2919,24.3102,512248.0
2016-08-30 14:55:00,26.45,26.48,26.45,26.46,908716.0,24.3102,24.3378,24.3102,24.3194,908716.0
2016-08-30 15:00:00,26.46,26.48,26.45,26.47,861024.0,24.3194,24.3378,24.3102,24.3286,861024.0
2016-08-30 15:05:00,26.47,26.48,26.46,26.47,511656.0,24.3286,24.3378,24.3194,24.3286,511656.0
2016-08-30 15:10:00,26.47,26.48,26.46,26.47,477336.0,24.3286,24.3378,24.3194,24.3286,477336.0
2016-08-30 15:15:00,26.47,26.48,26.45,26.46,533792.0,24.3286,24.3378,24.3102,24.3194,533792.0
2016-08-30 15:20:00,26.46,26.46,26.44,26.45,675848.0,24.3194,24.3194,24.301,24.3102,675848.0
2016-08-30 15:25:00,26.45,26.47,26.45,26.46,590136.0,24.3102,24.3286,24.3102,24.3194,590136.0
2016-08-30 15:30:00,26.47,26.47,26.43,26.44,998480.0,24.3286,24.3286,24.2919,24.301,998480.0
2016-08-30 15:35:00,26.44,26.48,26.44,26.48,1186184.0,24.301,24.3378,24.301,24.3378,1186184.0
2016-08-30 15:40:00,26.48,26.48,26.45,26.46,911868.0,24.3378,24.3378,24.3102,24.3194,911868.0
2016-08-30 15:45:00,26.46,26.48,26.45,26.47,994876.0,24.3194,24.3378,24.3102,24.3286,994876.0
2016-08-30 15:50:00,26.47,26.48,26.46,26.48,1208816.0,24.3286,24.3378,24.3194,24.3378,1208816.0
2016-08-30 15:55:00,26.48,26.5,26.47,26.5,3396360.0,24.3378,24.3562,24.3286,24.3562,3396360.0
2016-08-31 09:30:00,26.42,26.56,26.41,26.52,4481196.0,24.2827,24.4113,24.2735,24.3746,4481196.0
2016-08-31 09:35:00,26.51,26.56,26.51,26.54,2170744.0,24.3654,24.4113,24.3654,24.393,2170744.0
2016-08-31 09:40:00,26.54,26.6,26.54,26.57,1740092.0,24.393,24.4481,24.393,24.4205,1740092.0
2016-08-31 09:45:00,26.57,26.57,26.53,26.56,1445616.0,24.4205,24.4205,24.3838,24.4113,1445616.0
2016-08-31 09:50:00,26.56,26.57,26.55,26.57,1743620.0,24.4113,24.4205,24.4021,24.4205,1743620.0
2016-08-31 09:55:00,26.57,26.6,26.56,26.59,1881480.0,24.4205,24.4481,24.4113,24.4389,1881480.0
2016-08-31 10:00:00,26.59,26.62,26.57,26.59,1509220.0,24.4389,24.4665,24.4205,24.4389,1509220.0
2016-08-31 10:05:00,26.6,26.61,26.56,26.57,906488.0,24.4481,24.4573,24.4113,24.4205,906488.0
2016-08-31 10:10:00,26.57,26.57,26.54,26.55,1431992.0,24.4205,24.4205,24.393,24.4021,1431992.0
2016-08-31 10:15:00,26.55,26.56,26.53,26.55,1067748.0,24.4021,24.4113,24.3838,24.4021,1067748.0
2016-08-31 10:20:00,26.55,26.58,26.54,26.55,1225560.0,24.4021,24.4297,24.393,24.4021,1225560.0
2016-08-31 10:25:00,26.55,26.57,26.54,26.54,1038888.0,24.4021,24.4205,24.393,24.393,1038888.0
2016-08-31 10:30:00,26.54,26.55,26.52,26.52,1220536.0,24.393,24.4021,24.3746,24.3746,1220536.0
2016-08-31 10:35:00,26.52,26.54,26.51,26.53,1150668.0,24.3746,24.393,24.3654,24.3838,1150668.0
2016-08-31 10:40:00,26.53,26.54,26.52,26.53,693944.0,24.3838,24.393,24.3746,24.3838,693944.0
2016-08-31 10:45:00,26.53,26.58,26.52,26.58,1543480.0,24.3838,24.4297,24.3746,24.4297,1543480.0
2016-08-31 10:50:00,26.58,26.61,26.58,26.59,1325960.0,24.4297,24.4573,24.4297,24.4389,1325960.0
2016-08-31 10:55:00,26.59,26.6,26.58,26.58,839308.0,24.4389,24.4481,24.4297,24.4297,839308.0
2016-08-31 11:00:00,26.58,26.61,26.58,26.61,1087212.0,24.4297,24.4573,24.4297,24.4573,1087212.0
2016-08-31 11:05:00,26.61,26.61,26.57,26.59,875324.0,24.4573,24.4573,24.4205,24.4389,875324.0
2016-08-31 11:10:00,26.58,26.62,26.57,26.61,1104856.0,24.4297,24.4665,24.4205,24.4573,1104856.0
2016-08-31 11:15:00,26.61,26.62,26.59,26.61,1254152.0,24.4573,24.4665,24.4389,24.4573,1254152.0
2016-08-31 11:20:00,26.61,26.62,26.59,26.62,968476.0,24.4573,24.4665,24.4389,24.4665,968476.0
2016-08-31 11:25:00,26.62,26.64,26.61,26.64,1193360.0,24.4665,24.4849,24.4573,24.4849,1193360.0
2016-08-31 11:30:00,26.64,26.64,26.61,26.62,671428.0,24.4849,24.4849,24.4573,24.4665,671428.0
2016-08-31 11:35:00,26.61,26.64,26.61,26.64,661828.0,24.4573,24.4849,24.4573,24.4849,661828.0
2016-08-31 11:40:00,26.63,26.64,26.62,26.63,544740.0,24.4757,24.4849,24.4665,24.4757,544740.0
2016-08-31 11:45:00,26.63,26.64,26.62,26.63,586136.0,24.4757,24.4849,24.4665,24.4757,586136.0
2016-08-31 11:50:00,26.63,26.63,26.62,26.63,592464.0,24.4757,24.4757,24.4665,24.4757,592464.0
2016-08-31 11:55:00,26.63,26.63,26.58,26.59,1323700.0,24.4757,24.4757,24.4297,24.4389,1323700.0
2016-08-31 12:00:00,26.59,26.59,26.52,26.52,1721312.0,24.4389,24.4389,24.3746,24.3746,1721312.0
2016-08-31 12:05:00,26.53,26.53,26.5,26.52,1299752.0,24.3838,24.3838,24.3562,24.3746,1299752.0
2016-08-31 12:10:00,26.52,26.56,26.52,26.55,965760.0,24.3746,24.4113,24.3746,24.4021,965760.0
2016-08-31 12:15:00,26.55,26.56,26.5,26.53,1222264.0,24.4021,24.4113,24.3562,24.3838,1222264.0
2016-08-31 12:20:00,26.53,26.57,26.53,26.57,1305676.0,24.3838,24.4205,24.3838,24.4205,1305676.0
2016-08-31 12:25:00,26.57,26.61,26.53,26.59,1594744.0,24.4205,24.4573,24.3838,24.4389,1594744.0
2016-08-31 12:30:00,26.59,26.59,26.56,26.59,1046772.0,24.4389,24.4389,24.4113,24.4389,1046772.0
2016-08-31 12:35:00,26.59,26.61,26.58,26.61,680332.0,24.4389,24.4573,24.4297,24.4573,680332.0
2016-08-31 12:40:00,26.6,26.63,26.6,26.62,571788.0,24.4481,24.4757,24.4481,24.4665,571788.0
2016-08-31 12:45:00,26.61,26.62,26.61,26.61,401440.0,24.4573,24.4665,24.4573,24.4573,401440.0
2016-08-31 12:50:00,26.61,26.62,26.59,26.61,596728.0,24.4573,24.4665,24.4389,24.4573,596728.0
2016-08-31 12:55:00,26.61,26.61,26.58,26.58,765564.0,24.4573,24.4573,24.4297,24.4297,765564.0
2016-08-31 13:00:00,26.59,26.59,26.57,26.59,806632.0,24.4389,24.4389,24.4205,24.4389,806632.0
2016-08-31 13:05:00,26.59,26.6,26.57,26.58,457292.0,24.4389,24.4481,24.4205,24.4297,457292.0
2016-08-31 13:10:00,26.57,26.59,26.57,26.58,531692.0,24.4205,24.4389,24.4205,24.4297,531692.0
2016-08-31 13:15:00,26.58,26.59,26.55,26.58,676584.0,24.4297,24.4389,24.4021,24.4297,676584.0
2016-08-31 13:20:00,26.58,26.62,26.58,26.61,704920.0,24.4297,24.4665,24.4297,24.4573,704920.0
2016-08-31 13:25:00,26.61,26.62,26.61,26.62,596864.0,24.4573,24.4665,24.4573,24.4665,596864.0
2016-08-31 13:30:00,26.62,26.63,26.6,26.61,524724.0,24.4665,24.4757,24.4481,24.4573,524724.0
2016-08-31 13:35:00,26.61,26.62,26.61,26.61,338188.0,24.4573,24.4665,24.4573,24.4573,338188.0
2016-08-31 13:40:00,26.61,26.62,26.6,26.6,508012.0,24.4573,24.4665,24.4481,24.4481,508012.0
2016-08-31 13:45:00,26.6,26.6,26.58,26.59,736168.0,24.4481,24.4481,24.4297,24.4389,736168.0
2016-08-31 13:50:00,26.58,26.6,26.58,26.6,364504.0,24.4297,24.4481,24.4297,24.4481,364504.0
2016-08-31 13:55:00,26.6,26.6,26.58,26.59,280032.0,24.4481,24.4481,24.4297,24.4389,280032.0
2016-08-31 14:00:00,26.59,26.59,26.57,26.57,598084.0,24.4389,24.4389,24.4205,24.4205,598084.0
2016-08-31 14:05:00,26.57,26.6,26.57,26.59,720872.0,24.4205,24.4481,24.4205,24.4389,720872.0
2016-08-31 14:10:00,26.59,26.61,26.58,26.61,514248.0,24.4389,24.4573,24.4297,24.4573,514248.0
2016-08-31 14:15:00,26.61,26.61,26.58,26.58,404496.0,24.4573,24.4573,24.4297,24.4297,404496.0
2016-08-31 14:20:00,26.58,26.6,26.58,26.59,411612.0,24.4297,24.4481,24.4297,24.4389,411612.0
2016-08-31 14:25:00,26.59,26.6,26.59,26.6,449144.0,24.4389,24.4481,24.4389,24.4481,449144.0
2016-08-31 14:30:00,26.6,26.6,26.56,26.57,635408.0,24.4481,24.4481,24.4113,24.4205,635408.0
2016-08-31 14:35:00,26.57,26.58,26.57,26.57,602028.0,24.4205,24.4297,24.4205,24.4205,602028.0
2016-08-31 14:40:00,26.57,26.57,26.56,26.57,447372.0,24.4205,24.4205,24.4113,24.4205,447372.0
2016-08-31 14:45:00,26.56,26.57,26.52,26.54,1433148.0,24.4113,24.4205,24.3746,24.393,1433148.0
2016-08-31 14:50:00,26.54,26.54,26.52,26.53,1162892.0,24.393,24.393,24.3746,24.3838,1162892.0
2016-08-31 14:55:00,26.53,26.53,26.51,26.52,920656.0,24.3838,24.3838,24.3654,24.3746,920656.0
2016-08-31 15:00:00,26.51,26.52,26.51,26.52,1093576.0,24.3654,24.3746,24.3654,24.3746,1093576.0
2016-08-31 15:05:00,26.52,26.52,26.51,26.52,1760636.0,24.3746,24.3746,24.3654,24.3746,1760636.0
2016-08-31 15:10:00,26.52,26.54,26.5,26.54,1257632.0,24.3746,24.393,24.3562,24.393,1257632.0
2016-08-31 15:15:00,26.54,26.55,26.53,26.55,1159192.0,24.393,24.4021,24.3838,24.4021,1159192.0
2016-08-31 15:20:00,26.55,26.55,26.53,26.55,545620.0,24.4021,24.4021,24.3838,24.4021,545620.0
2016-08-31 15:25:00,26.55,26.56,26.54,26.55,1253124.0,24.4021,24.4113,24.393,24.4021,1253124.0
2016-08-31 15:30:00,26.55,26.56,26.54,26.55,1210604.0,24.4021,24.4113,24.393,24.4021,1210604.0
2016-08-31 15:35:00,26.55,26.56,26.53,26.55,1119680.0,24.4021,24.4113,24.3838,24.4021,1119680.0
2016-08-31 15:40:00,26.55,26.57,26.54,26.55,1386044.0,24.4021,24.4205,24.393,24.4021,1386044.0
2016-08-31 15:45:00,26.55,26.56,26.54,26.56,1671744.0,24.4021,24.4113,24.393,24.4113,1671744.0
2016-08-31 15:50:00,26.56,26.56,26.54,26.55,1988488.0,24.4113,24.4113,24.393,24.4021,1988488.0
2016-08-31 15:55:00,26.55,26.57,26.53,26.53,4961640.0,24.4021,24.4205,24.3838,24.3838,4961640.0
2016-09-01 09:30:00,26.54,26.58,26.52,26.55,3822040.0,24.393,24.4297,24.3746,24.4021,3822040.0
2016-09-01 09:35:00,26.55,26.59,26.54,26.57,1813216.0,24.4021,24.4389,24.393,24.4205,1813216.0
2016-09-01 09:40:00,26.57,26.61,26.57,26.58,1504880.0,24.4205,24.4573,24.4205,24.4297,1504880.0
2016-09-01 09:45:00,26.59,26.61,26.57,26.6,1278288.0,24.4389,24.4573,24.4205,24.4481,1278288.0
2016-09-01 09:50:00,26.6,26.62,26.52,26.54,2675484.0,24.4481,24.4665,24.3746,24.393,2675484.0
2016-09-01 09:55:00,26.54,26.57,26.52,26.55,1741988.0,24.393,24.4205,24.3746,24.4021,1741988.0
2016-09-01 10:00:00,26.55,26.59,26.53,26.55,1896404.0,24.4021,24.4389,24.3838,24.4021,1896404.0
2016-09-01 10:05:00,26.55,26.56,26.52,26.54,1010504.0,24.4021,24.4113,24.3746,24.393,1010504.0
2016-09-01 10:10:00,26.54,26.57,26.52,26.54,1034076.0,24.393,24.4205,24.3746,24.393,1034076.0
2016-09-01 10:15:00,26.54,26.56,26.52,26.54,1602752.0,24.393,24.4113,24.3746,24.393,1602752.0
2016-09-01 10:20:00,26.54,26.54,26.47,26.48,2564012.0,24.393,24.393,24.3286,24.3378,2564012.0
2016-09-01 10:25:00,26.49,26.49,26.44,26.45,1819360.0,24.347,24.347,24.301,24.3102,1819360.0
2016-09-01 10:30:00,26.44,26.47,26.41,26.46,2740044.0,24.301,24.3286,24.2735,24.3194,2740044.0
2016-09-01 10:35:00,26.46,26.48,26.44,26.47,1237056.0,24.3194,24.3378,24.301,24.3286,1237056.0
2016-09-01 10:40:00,26.47,26.49,26.46,26.48,1088644.0,24.3286,24.347,24.3194,24.3378,1088644.0
2016-09-01 10:45:00,26.48,26.5,26.47,26.49,936060.0,24.3378,24.3562,24.3286,24.347,936060.0
2016-09-01 10:50:00,26.49,26.51,26.48,26.5,1129804.0,24.347,24.3654,24.3378,24.3562,1129804.0
2016-09-01 10:55:00,26.5,26.5,26.48,26.49,709596.0,24.3562,24.3562,24.3378,24.347,709596.0
2016-09-01 11:00:00,26.49,26.49,26.44,26.46,1200864.0,24.347,24.347,24.301,24.3194,1200864.0
2016-09-01 11:05:00,26.46,26.48,26.45,26.48,818976.0,24.3194,24.3378,24.3102,24.3378,818976.0
2016-09-01 11:10:00,26.48,26.49,26.47,26.49,738592.0,24.3378,24.347,24.3286,24.347,738592.0
2016-09-01 11:15:00,26.49,26.5,26.47,26.49,691536.0,24.347,24.3562,24.3286,24.347,691536.0
2016-09-01 11:20:00,26.49,26.5,26.48,26.49,764296.0,24.347,24.3562,24.3378,24.347,764296.0
2016-09-01 11:25:00,26.49,26.51,26.49,26.51,1020276.0,24.347,24.3654,24.347,24.3654,1020276.0
2016-09-01 11:30:00,26.5,26.51,26.49,26.5,595544.0,24.3562,24.3654,24.347,24.3562,595544.0
2016-09-01 11:35:00,26.5,26.54,26.5,26.53,949320.0,24.3562,24.393,24.3562,24.3838,949320.0
2016-09-01 11:40:00,26.53,26.54,26.51,26.53,878596.0,24.3838,24.393,24.3654,24.3838,878596.0
2016-09-01 11:45:00,26.53,26.54,26.52,26.53,543232.0,24.3838,24.393,24.3746,24.3838,543232.0
2016-09-01 11:50:00,26.53,26.53,26.5,26.53,1062040.0,24.3838,24.3838,24.3562,24.3838,1062040.0
2016-09-01 11:55:00,26.53,26.55,26.52,26.55,608672.0,24.3838,24.4021,24.3746,24.4021,608672.0
2016-09-01 12:00:00,26.55,26.57,26.55,26.55,893880.0,24.4021,24.4205,24.4021,24.4021,893880.0
2016-09-01 12:05:00,26.55,26.57,26.53,26.56,562124.0,24.4021,24.4205,24.3838,24.4113,562124.0
2016-09-01 12:10:00,26.56,26.6,26.54,26.6,730128.0,24.4113,24.4481,24.393,24.4481,730128.0
2016-09-01 12:15:00,26.6,26.63,26.6,26.62,1305884.0,24.4481,24.4757,24.4481,24.4665,1305884.0
2016-09-01 12:20:00,26.62,26.63,26.6,26.62,1284836.0,24.4665,24.4757,24.4481,24.4665,1284836.0
2016-09-01 12:25:00,26.63,26.63,26.59,26.6,1464636.0,24.4757,24.4757,24.4389,24.4481,1464636.0
2016-09-01 12:30:00,26.6,26.62,26.59,26.61,1178888.0,24.4481,24.4665,24.4389,24.4573,1178888.0
2016-09-01 12:35:00,26.61,26.62,26.6,26.61,661352.0,24.4573,24.4665,24.4481,24.4573,661352.0
2016-09-01 12:40:00,26.61,26.62,26.61,26.61,640496.0,24.4573,24.4665,24.4573,24.4573,640496.0
2016-09-01 12:45:00,26.61,26.63,26.61,26.62,667492.0,24.4573,24.4757,24.4573,24.4665,667492.0
2016-09-01 12:50:00,26.62,26.64,26.61,26.64,935712.0,24.4665,24.4849,24.4573,24.4849,935712.0
2016-09-01 12:55:00,26.64,26.65,26.63,26.64,474892.0,24.4849,24.4941,24.4757,24.4849,474892.0
2016-09-01 13:00:00,26.64,26.64,26.63,26.64,393664.0,24.4849,24.4849,24.4757,24.4849,393664.0
2016-09-01 13:05:00,26.64,26.66,26.64,26.66,533792.0,24.4849,24.5032,24.4849,24.5032,533792.0
2016-09-01 13:10:00,26.66,26.66,26.64,26.65,627836.0,24.5032,24.5032,24.4849,24.4941,627836.0
2016-09-01 13:15:00,26.65,26.68,26.65,26.67,785124.0,24.4941,24.5216,24.4941,24.5124,785124.0
2016-09-01 13:20:00,26.67,26.7,26.67,26.68,1040148.0,24.5124,24.54,24.5124,24.5216,1040148.0
2016-09-01 13:25:00,26.68,26.68,26.64,26.65,887372.0,24.5216,24.5216,24.4849,24.4941,887372.0
2016-09-01 13:30:00,26.65,26.67,26.64,26.64,1248252.0,24.4941,24.5124,24.4849,24.4849,1248252.0
2016-09-01 13:35:00,26.64,26.66,26.63,26.63,728088.0,24.4849,24.5032,24.4757,24.4757,728088.0
2016-09-01 13:40:00,26.63,26.66,26.62,26.65,494248.0,24.4757,24.5032,24.4665,24.4941,494248.0
2016-09-01 13:45:00,26.65,26.66,26.64,26.66,508692.0,24.4941,24.5032,24.4849,24.5032,508692.0
2016-09-01 13:50:00,26.66,26.68,26.66,26.67,709656.0,24.5032,24.5216,24.5032,24.5124,709656.0
2016-09-01 13:55:00,26.67,26.67,26.65,26.66,545852.0,24.5124,24.5124,24.4941,24.5032,545852.0
2016-09-01 14:00:00,26.66,26.67,26.63,26.64,650000.0,24.5032,24.5124,24.4757,24.4849,650000.0
2016-09-01 14:05:00,26.64,26.65,26.63,26.64,499864.0,24.4849,24.4941,24.4757,24.4849,499864.0
2016-09-01 14:10:00,26.64,26.65,26.62,26.65,743464.0,24.4849,24.4941,24.4665,24.4941,743464.0
2016-09-01 14:15:00,26.65,26.66,26.64,26.66,597260.0,24.4941,24.5032,24.4849,24.5032,597260.0
2016-09-01 14:20:00,26.66,26.66,26.63,26.64,736396.0,24.5032,24.5032,24.4757,24.4849,736396.0
2016-09-01 14:25:00,26.64,26.66,26.63,26.65,766484.0,24.4849,24.5032,24.4757,24.4941,766484.0
2016-09-01 14:30:00,26.65,26.67,26.65,26.65,784372.0,24.4941,24.5124,24.4941,24.4941,784372.0
2016-09-01 14:35:00,26.66,26.66,26.65,26.65,524412.0,24.5032,24.5032,24.4941,24.4941,524412.0
2016-09-01 14:40:00,26.65,26.66,26.65,26.66,458884.0,24.4941,24.5032,24.4941,24.5032,458884.0
2016-09-01 14:45:00,26.66,26.67,26.64,26.66,818016.0,24.5032,24.5124,24.4849,24.5032,818016.0
2016-09-01 14:50:00,26.66,26.67,26.65,26.66,609500.0,24.5032,24.5124,24.4941,24.5032,609500.0
2016-09-01 14:55:00,26.66,26.67,26.65,26.66,749464.0,24.5032,24.5124,24.4941,24.5032,749464.0
2016-09-01 15:00:00,26.66,26.67,26.63,26.64,601852.0,24.5032,24.5124,24.4757,24.4849,601852.0
2016-09-01 15:05:00,26.64,26.64,26.59,26.6,1141048.0,24.4849,24.4849,24.4389,24.4481,1141048.0
2016-09-01 15:10:00,26.6,26.62,26.59,26.61,564168.0,24.4481,24.4665,24.4389,24.4573,564168.0
2016-09-01 15:15:00,26.61,26.63,26.6,26.6,696468.0,24.4573,24.4757,24.4481,24.4481,696468.0
2016-09-01 15:20:00,26.6,26.62,26.6,26.61,656888.0,24.4481,24.4665,24.4481,24.4573,656888.0
2016-09-01 15:25:00,26.61,26.61,26.58,26.59,1359144.0,24.4573,24.4573,24.4297,24.4389,1359144.0
2016-09-01 15:30:00,26.59,26.61,26.58,26.6,1089936.0,24.4389,24.4573,24.4297,24.4481,1089936.0
2016-09-01 15:35:00,26.6,26.61,26.58,26.61,752472.0,24.4481,24.4573,24.4297,24.4573,752472.0
2016-09-01 15:40:00,26.61,26.64,26.6,26.63,1374948.0,24.4573,24.4849,24.4481,24.4757,1374948.0
2016-09-01 15:45:00,26.63,26.64,26.61,26.63,1032460.0,24.4757,24.4849,24.4573,24.4757,1032460.0
2016-09-01 15:50:00,26.63,26.65,26.63,26.64,1275860.0,24.4757,24.4941,24.4757,24.4849,1275860.0
2016-09-01 15:55:00,26.64,26.68,26.64,26.68,3528108.0,24.4849,24.5216,24.4849,24.5216,3528108.0
2016-09-02 09:30:00,26.93,27.0,26.88,26.93,6969132.0,24.7514,24.8157,24.7054,24.7514,6969132.0
2016-09-02 09:35:00,26.93,26.93,26.83,26.87,3779224.0,24.7514,24.7514,24.6595,24.6963,3779224.0
2016-09-02 09:40:00,26.87,26.97,26.87,26.96,2202752.0,24.6963,24.7882,24.6963,24.779,2202752.0
2016-09-02 09:45:00,26.96,26.98,26.9,26.91,2194924.0,24.779,24.7974,24.7238,24.733,2194924.0
2016-09-02 09:50:00,26.91,26.94,26.88,26.94,2201796.0,24.733,24.7606,24.7054,24.7606,2201796.0
2016-09-02 09:55:00,26.93,26.94,26.89,26.91,1333372.0,24.7514,24.7606,24.7146,24.733,1333372.0
2016-09-02 10:00:00,26.91,26.94,26.9,26.93,1273228.0,24.733,24.7606,24.7238,24.7514,1273228.0
2016-09-02 10:05:00,26.93,26.96,26.9,26.91,1432576.0,24.7514,24.779,24.7238,24.733,1432576.0
2016-09-02 10:10:00,26.91,26.92,26.86,26.86,1503800.0,24.733,24.7422,24.6871,24.6871,1503800.0
2016-09-02 10:15:00,26.86,26.9,26.84,26.86,1266440.0,24.6871,24.7238,24.6687,24.6871,1266440.0
2016-09-02 10:20:00,26.86,26.86,26.81,26.86,1519120.0,24.6871,24.6871,24.6411,24.6871,1519120.0
2016-09-02 10:25:00,26.86,26.87,26.85,26.87,953896.0,24.6871,24.6963,24.6779,24.6963,953896.0
2016-09-02 10:30:00,26.87,26.88,26.84,26.86,1299940.0,24.6963,24.7054,24.6687,24.6871,1299940.0
2016-09-02 10:35:00,26.85,26.88,26.84,26.88,1250784.0,24.6779,24.7054,24.6687,24.7054,1250784.0
2016-09-02 10:40:00,26.88,26.9,26.87,26.9,992504.0,24.7054,24.7238,24.6963,24.7238,992504.0
2016-09-02 10:45:00,26.9,26.91,26.88,26.89,785904.0,24.7238,24.733,24.7054,24.7146,785904.0
2016-09-02 10:50:00,26.89,26.91,26.89,26.89,602492.0,24.7146,24.733,24.7146,24.7146,602492.0
2016-09-02 10:55:00,26.89,26.89,26.84,26.85,887244.0,24.7146,24.7146,24.6687,24.6779,887244.0
2016-09-02 11:00:00,26.85,26.86,26.83,26.86,644884.0,24.6779,24.6871,24.6595,24.6871,644884.0
2016-09-02 11:05:00,26.86,26.87,26.83,26.85,602168.0,24.6871,24.6963,24.6595,24.6779,602168.0
2016-09-02 11:10:00,26.85,26.85,26.79,26.8,839660.0,24.6779,24.6779,24.6227,24.6319,839660.0
2016-09-02 11:15:00,26.8,26.82,26.8,26.81,642404.0,24.6319,24.6503,24.6319,24.6411,642404.0
2016-09-02 11:20:00,26.81,26.82,26.8,26.81,830420.0,24.6411,24.6503,24.6319,24.6411,830420.0
2016-09-02 11:25:00,26.82,26.82,26.8,26.8,555956.0,24.6503,24.6503,24.6319,24.6319,555956.0
2016-09-02 11:30:00,26.8,26.81,26.79,26.8,507632.0,24.6319,24.6411,24.6227,24.6319,507632.0
2016-09-02 11:35:00,26.8,26.8,26.76,26.76,1043004.0,24.6319,24.6319,24.5952,24.5952,1043004.0
2016-09-02 11:40:00,26.76,26.8,26.75,26.8,1031140.0,24.5952,24.6319,24.586,24.6319,1031140.0
2016-09-02 11:45:00,26.8,26.83,26.79,26.81,930584.0,24.6319,24.6595,24.6227,24.6411,930584.0
2016-09-02 11:50:00,26.81,26.83,26.81,26.82,549564.0,24.6411,24.6595,24.6411,24.6503,549564.0
2016-09-02 11:55:00,26.82,26.83,26.81,26.82,825876.0,24.6503,24.6595,24.6411,24.6503,825876.0
2016-09-02 12:00:00,26.82,26.82,26.8,26.8,1085356.0,24.6503,24.6503,24.6319,24.6319,1085356.0
2016-09-02 12:05:00,26.8,26.8,26.77,26.77,505432.0,24.6319,24.6319,24.6043,24.6043,505432.0
2016-09-02 12:10:00,26.77,26.78,26.75,26.78,670416.0,24.6043,24.6135,24.586,24.6135,670416.0
2016-09-02 12:15:00,26.78,26.78,26.73,26.74,1496012.0,24.6135,24.6135,24.5676,24.5768,1496012.0
2016-09-02 12:20:00,26.74,26.74,26.71,26.73,922776.0,24.5768,24.5768,24.5492,24.5676,922776.0
2016-09-02 12:25:00,26.73,26.75,26.73,26.74,606776.0,24.5676,24.586,24.5676,24.5768,606776.0
2016-09-02 12:30:00,26.74,26.77,26.74,26.77,702784.0,24.5768,24.6043,24.5768,24.6043,702784.0
2016-09-02 12:35:00,26.77,26.77,26.75,26.76,619272.0,24.6043,24.6043,24.586,24.5952,619272.0
2016-09-02 12:40:00,26.76,26.77,26.75,26.76,412572.0,24.5952,24.6043,24.586,24.5952,412572.0
2016-09-02 12:45:00,26.76,26.77,26.74,26.75,571868.0,24.5952,24.6043,24.5768,24.586,571868.0
2016-09-02 12:50:00,26.75,26.77,26.75,26.76,485376.0,24.586,24.6043,24.586,24.5952,485376.0
2016-09-02 12:55:00,26.76,26.78,26.76,26.77,670896.0,24.5952,24.6135,24.5952,24.6043,670896.0
2016-09-02 13:00:00,26.77,26.77,26.75,26.75,546512.0,24.6043,24.6043,24.586,24.586,546512.0
2016-09-02 13:05:00,26.75,26.76,26.73,26.74,519244.0,24.586,24.5952,24.5676,24.5768,519244.0
2016-09-02 13:10:00,26.74,26.76,26.73,26.74,824840.0,24.5768,24.5952,24.5676,24.5768,824840.0
2016-09-02 13:15:00,26.74,26.76,26.73,26.74,452788.0,24.5768,24.5952,24.5676,24.5768,452788.0
2016-09-02 13:20:00,26.74,26.75,26.73,26.75,497136.0,24.5768,24.586,24.5676,24.586,497136.0
2016-09-02 13:25:00,26.75,26.77,26.75,26.76,354212.0,24.586,24.6043,24.586,24.5952,354212.0
2016-09-02 13:30:00,26.76,26.77,26.75,26.76,701236.0,24.5952,24.6043,24.586,24.5952,701236.0
2016-09-02 13:35:00,26.76,26.78,26.75,26.77,1104900.0,24.5952,24.6135,24.586,24.6043,1104900.0
2016-09-02 13:40:00,26.77,26.77,26.75,26.76,500796.0,24.6043,24.6043,24.586,24.5952,500796.0
2016-09-02 13:45:00,26.76,26.8,26.76,26.79,724820.0,24.5952,24.6319,24.5952,24.6227,724820.0
2016-09-02 13:50:00,26.79,26.83,26.79,26.83,1272456.0,24.6227,24.6595,24.6227,24.6595,1272456.0
2016-09-02 13:55:00,26.83,26.84,26.83,26.83,925568.0,24.6595,24.6687,24.6595,24.6595,925568.0
2016-09-02 14:00:00,26.83,26.83,26.81,26.82,793444.0,24.6595,24.6595,24.6411,24.6503,793444.0
2016-09-02 14:05:00,26.82,26.85,26.82,26.85,808200.0,24.6503,24.6779,24.6503,24.6779,808200.0
2016-09-02 14:10:00,26.85,26.85,26.82,26.83,799216.0,24.6779,24.6779,24.6503,24.6595,799216.0
2016-09-02 14:15:00,26.83,26.85,26.83,26.85,803412.0,24.6595,24.6779,24.6595,24.6779,803412.0
2016-09-02 14:20:00,26.85,26.85,26.83,26.84,597884.0,24.6779,24.6779,24.6595,24.6687,597884.0
2016-09-02 14:25:00,26.84,26.85,26.83,26.84,430500.0,24.6687,24.6779,24.6595,24.6687,430500.0
2016-09-02 14:30:00,26.84,26.84,26.82,26.83,455636.0,24.6687,24.6687,24.6503,24.6595,455636.0
2016-09-02 14:35:00,26.83,26.86,26.82,26.86,970180.0,24.6595,24.6871,24.6503,24.6871,970180.0
2016-09-02 14:40:00,26.86,26.88,26.86,26.86,844452.0,24.6871,24.7054,24.6871,24.6871,844452.0
2016-09-02 14:45:00,26.86,26.87,26.85,26.85,549860.0,24.6871,24.6963,24.6779,24.6779,549860.0
2016-09-02 14:50:00,26.85,26.87,26.85,26.86,604224.0,24.6779,24.6963,24.6779,24.6871,604224.0
2016-09-02 14:55:00,26.86,26.89,26.86,26.89,1170972.0,24.6871,24.7146,24.6871,24.7146,1170972.0
2016-09-02 15:00:00,26.89,26.91,26.89,26.89,1353624.0,24.7146,24.733,24.7146,24.7146,1353624.0
2016-09-02 15:05:00,26.89,26.91,26.89,26.89,1077980.0,24.7146,24.733,24.7146,24.7146,1077980.0
2016-09-02 15:10:00,26.89,26.9,26.89,26.9,1235012.0,24.7146,24.7238,24.7146,24.7238,1235012.0
2016-09-02 15:15:00,26.9,26.91,26.89,26.9,956724.0,24.7238,24.733,24.7146,24.7238,956724.0
2016-09-02 15:20:00,26.9,26.93,26.9,26.92,1723988.0,24.7238,24.7514,24.7238,24.7422,1723988.0
2016-09-02 15:25:00,26.92,26.93,26.9,26.93,1262040.0,24.7422,24.7514,24.7238,24.7514,1262040.0
2016-09-02 15:30:00,26.93,26.93,26.91,26.92,984516.0,24.7514,24.7514,24.733,24.7422,984516.0
2016-09-02 15:35:00,26.92,26.94,26.92,26.94,1126028.0,24.7422,24.7606,24.7422,24.7606,1126028.0
2016-09-02 15:40:00,26.94,26.94,26.93,26.93,1132440.0,24.7606,24.7606,24.7514,24.7514,1132440.0
2016-09-02 15:45:00,26.93,26.93,26.9,26.91,1948268.0,24.7514,24.7514,24.7238,24.733,1948268.0
2016-09-02 15:50:00,26.91,26.93,26.9,26.93,2122392.0,24.733,24.7514,24.7238,24.7514,2122392.0
2016-09-02 15:55:00,26.93,26.94,26.92,26.93,4194640.0,24.7514,24.7606,24.7422,24.7514,4194640.0
2016-09-06 09:30:00,26.96,27.0,26.94,26.99,5480228.0,24.779,24.8157,24.7606,24.8066,5480228.0
2016-09-06 09:35:00,26.99,27.03,26.97,26.99,3970992.0,24.8066,24.8433,24.7882,24.8066,3970992.0
2016-09-06 09:40:00,26.99,27.07,26.99,27.06,2957664.0,24.8066,24.8801,24.8066,24.8709,2957664.0
2016-09-06 09:45:00,27.06,27.08,27.04,27.07,1874284.0,24.8709,24.8893,24.8525,24.8801,1874284.0
2016-09-06 09:50:00,27.07,27.08,27.01,27.03,1600572.0,24.8801,24.8893,24.8249,24.8433,1600572.0
2016-09-06 09:55:00,27.03,27.04,27.0,27.03,1492960.0,24.8433,24.8525,24.8157,24.8433,1492960.0
2016-09-06 10:00:00,27.03,27.05,27.02,27.03,1571200.0,24.8433,24.8617,24.8341,24.8433,1571200.0
2016-09-06 10:05:00,27.03,27.04,26.96,26.99,2086600.0,24.8433,24.8525,24.779,24.8066,2086600.0
2016-09-06 10:10:00,26.99,27.0,26.97,26.99,967384.0,24.8066,24.8157,24.7882,24.8066,967384.0
2016-09-06 10:15:00,26.99,27.0,26.94,26.95,1449820.0,24.8066,24.8157,24.7606,24.7698,1449820.0
2016-09-06 10:20:00,26.94,26.95,26.91,26.94,1736872.0,24.7606,24.7698,24.733,24.7606,1736872.0
2016-09-06 10:25:00,26.94,26.97,26.93,26.96,1311952.0,24.7606,24.7882,24.7514,24.779,1311952.0
2016-09-06 10:30:00,26.97,26.99,26.96,26.98,1456912.0,24.7882,24.8066,24.779,24.7974,1456912.0
2016-09-06 10:35:00,26.98,26.98,26.95,26.95,788608.0,24.7974,24.7974,24.7698,24.7698,788608.0
2016-09-06 10:40:00,26.95,26.97,26.94,26.94,1006960.0,24.7698,24.7882,24.7606,24.7606,1006960.0
2016-09-06 10:45:00,26.95,26.95,26.92,26.92,834668.0,24.7698,24.7698,24.7422,24.7422,834668.0
2016-09-06 10:50:00,26.92,26.95,26.92,26.94,855276.0,24.7422,24.7698,24.7422,24.7606,855276.0
2016-09-06 10:55:00,26.94,26.98,26.93,26.97,1244040.0,24.7606,24.7974,24.7514,24.7882,1244040.0
2016-09-06 11:00:00,26.96,26.98,26.96,26.97,754348.0,24.779,24.7974,24.779,24.7882,754348.0
2016-09-06 11:05:00,26.97,27.0,26.97,26.97,1028584.0,24.7882,24.8157,24.7882,24.7882,1028584.0
2016-09-06 11:10:00,26.97,26.98,26.97,26.98,529800.0,24.7882,24.7974,24.7882,24.7974,529800.0
2016-09-06 11:15:00,26.98,27.0,26.96,26.97,961304.0,24.7974,24.8157,24.779,24.7882,961304.0
2016-09-06 11:20:00,26.97,26.99,26.97,26.98,911900.0,24.7882,24.8066,24.7882,24.7974,911900.0
2016-09-06 11:25:00,26.98,26.99,26.96,26.96,489840.0,24.7974,24.8066,24.779,24.779,489840.0
2016-09-06 11:30:00,26.96,26.97,26.95,26.96,809568.0,24.779,24.7882,24.7698,24.779,809568.0
2016-09-06 11:35:00,26.97,26.97,26.95,26.96,509004.0,24.7882,24.7882,24.7698,24.779,509004.0
2016-09-06 11:40:00,26.96,26.97,26.95,26.95,565792.0,24.779,24.7882,24.7698,24.7698,565792.0
2016-09-06 11:45:00,26.95,26.98,26.95,26.97,617692.0,24.7698,24.7974,24.7698,24.7882,617692.0
2016-09-06 11:50:00,26.97,26.99,26.97,26.97,623380.0,24.7882,24.8066,24.7882,24.7882,623380.0
2016-09-06 11:55:00,26.97,26.98,26.96,26.97,526588.0,24.7882,24.7974,24.779,24.7882,526588.0
2016-09-06 12:00:00,26.97,26.98,26.96,26.96,575300.0,24.7882,24.7974,24.779,24.779,575300.0
2016-09-06 12:05:00,26.96,26.97,26.95,26.96,433888.0,24.779,24.7882,24.7698,24.779,433888.0
2016-09-06 12:10:00,26.96,26.97,26.96,26.97,438892.0,24.779,24.7882,24.779,24.7882,438892.0
2016-09-06 12:15:00,26.97,26.97,26.96,26.96,571276.0,24.7882,24.7882,24.779,24.779,571276.0
2016-09-06 12:20:00,26.96,26.97,26.96,26.96,409660.0,24.779,24.7882,24.779,24.779,409660.0
2016-09-06 12:25:00,26.96,26.97,26.95,26.95,488424.0,24.779,24.7882,24.7698,24.7698,488424.0
2016-09-06 12:30:00,26.96,26.99,26.95,26.96,759536.0,24.779,24.8066,24.7698,24.779,759536.0
2016-09-06 12:35:00,26.96,26.98,26.96,26.98,467800.0,24.779,24.7974,24.779,24.7974,467800.0
2016-09-06 12:40:00,26.97,26.98,26.97,26.98,896572.0,24.7882,24.7974,24.7882,24.7974,896572.0
2016-09-06 12:45:00,26.97,26.98,26.97,26.98,437940.0,24.7882,24.7974,24.7882,24.7974,437940.0
2016-09-06 12:50:00,26.98,26.99,26.98,26.98,585380.0,24.7974,24.8066,24.7974,24.7974,585380.0
2016-09-06 12:55:00,26.98,26.99,26.97,26.98,410748.0,24.7974,24.8066,24.7882,24.7974,410748.0
2016-09-06 13:00:00,26.98,26.99,26.98,26.98,357452.0,24.7974,24.8066,24.7974,24.7974,357452.0
2016-09-06 13:05:00,26.98,26.98,26.96,26.96,570512.0,24.7974,24.7974,24.779,24.779,570512.0
2016-09-06 13:10:00,26.96,26.96,26.93,26.94,1068428.0,24.779,24.779,24.7514,24.7606,1068428.0
2016-09-06 13:15:00,26.94,26.95,26.93,26.93,900432.0,24.7606,24.7698,24.7514,24.7514,900432.0
2016-09-06 13:20:00,26.93,26.94,26.91,26.92,827920.0,24.7514,24.7606,24.733,24.7422,827920.0
2016-09-06 13:25:00,26.91,26.92,26.9,26.9,838640.0,24.733,24.7422,24.7238,24.7238,838640.0
2016-09-06 13:30:00,26.9,26.91,26.89,26.9,950356.0,24.7238,24.733,24.7146,24.7238,950356.0
2016-09-06 13:35:00,26.9,26.91,26.89,26.91,1250164.0,24.7238,24.733,24.7146,24.733,1250164.0
2016-09-06 13:40:00,26.9,26.92,26.9,26.91,602572.0,24.7238,24.7422,24.7238,24.733,602572.0
2016-09-06 13:45:00,26.91,26.92,26.9,26.92,521328.0,24.733,24.7422,24.7238,24.7422,521328.0
2016-09-06 13:50:00,26.92,26.93,26.91,26.91,794096.0,24.7422,24.7514,24.733,24.733,794096.0
2016-09-06 13:55:00,26.92,26.92,26.91,26.91,437220.0,24.7422,24.7422,24.733,24.733,437220.0
2016-09-06 14:00:00,26.91,26.92,26.91,26.91,467980.0,24.733,24.7422,24.733,24.733,467980.0
2016-09-06 14:05:00,26.91,26.92,26.89,26.89,558872.0,24.733,24.7422,24.7146,24.7146,558872.0
2016-09-06 14:10:00,26.89,26.91,26.89,26.91,626176.0,24.7146,24.733,24.7146,24.733,626176.0
2016-09-06 14:15:00,26.91,26.91,26.9,26.9,752288.0,24.733,24.733,24.7238,24.7238,752288.0
2016-09-06 14:20:00,26.9,26.91,26.89,26.9,534904.0,24.7238,24.733,24.7146,24.7238,534904.0
2016-09-06 14:25:00,26.9,26.91,26.89,26.89,642956.0,24.7238,24.733,24.7146,24.7146,642956.0
2016-09-06 14:30:00,26.9,26.9,26.88,26.89,742140.0,24.7238,24.7238,24.7054,24.7146,742140.0
2016-09-06 14:35:00,26.89,26.91,26.88,26.9,726396.0,24.7146,24.733,24.7054,24.7238,726396.0
2016-09-06 14:40:00,26.9,26.9,26.89,26.89,655380.0,24.7238,24.7238,24.7146,24.7146,655380.0
2016-09-06 14:45:00,26.89,26.9,26.88,26.89,396100.0,24.7146,24.7238,24.7054,24.7146,396100.0
2016-09-06 14:50:00,26.89,26.91,26.89,26.91,448532.0,24.7146,24.733,24.7146,24.733,448532.0
2016-09-06 14:55:00,26.91,26.91,26.9,26.9,519988.0,24.733,24.733,24.7238,24.7238,519988.0
2016-09-06 15:00:00,26.9,26.92,26.9,26.91,808516.0,24.7238,24.7422,24.7238,24.733,808516.0
2016-09-06 15:05:00,26.91,26.92,26.91,26.91,589836.0,24.733,24.7422,24.733,24.733,589836.0
2016-09-06 15:10:00,26.91,26.92,26.9,26.91,625220.0,24.733,24.7422,24.7238,24.733,625220.0
2016-09-06 15:15:00,26.91,26.92,26.9,26.91,695228.0,24.733,24.7422,24.7238,24.733,695228.0
2016-09-06 15:20:00,26.91,26.91,26.9,26.91,426608.0,24.733,24.733,24.7238,24.733,426608.0
2016-09-06 15:25:00,26.91,26.91,26.91,26.91,402572.0,24.733,24.733,24.733,24.733,402572.0
2016-09-06 15:30:00,26.91,26.92,26.91,26.91,589300.0,24.733,24.7422,24.733,24.733,589300.0
2016-09-06 15:35:00,26.92,26.92,26.9,26.91,644764.0,24.7422,24.7422,24.7238,24.733,644764.0
2016-09-06 15:40:00,26.91,26.92,26.9,26.91,919156.0,24.733,24.7422,24.7238,24.733,919156.0
2016-09-06 15:45:00,26.91,26.93,26.91,26.93,1565144.0,24.733,24.7514,24.733,24.7514,1565144.0
2016-09-06 15:50:00,26.93,26.93,26.91,26.92,1651708.0,24.7514,24.7514,24.733,24.7422,1651708.0
2016-09-06 15:55:00,26.92,26.93,26.91,26.93,3546216.0,24.7422,24.7514,24.733,24.7514,3546216.0
2016-09-07 09:30:00,26.96,27.0,26.94,26.99,3816140.0,24.779,24.8157,24.7606,24.8066,3816140.0
2016-09-07 09:35:00,26.99,27.0,26.96,26.97,2199560.0,24.8066,24.8157,24.779,24.7882,2199560.0
2016-09-07 09:40:00,26.97,26.99,26.96,26.98,1966376.0,24.7882,24.8066,24.779,24.7974,1966376.0
2016-09-07 09:45:00,26.98,26.99,26.96,26.96,1379324.0,24.7974,24.8066,24.779,24.779,1379324.0
2016-09-07 09:50:00,26.96,26.96,26.9,26.91,2873016.0,24.779,24.779,24.7238,24.733,2873016.0
2016-09-07 09:55:00,26.91,26.92,26.87,26.88,1831520.0,24.733,24.7422,24.6963,24.7054,1831520.0
2016-09-07 10:00:00,26.89,26.93,26.89,26.91,1593440.0,24.7146,24.7514,24.7146,24.733,1593440.0
2016-09-07 10:05:00,26.91,26.93,26.89,26.91,1344920.0,24.733,24.7514,24.7146,24.733,1344920.0
2016-09-07 10:10:00,26.91,26.95,26.9,26.93,1484816.0,24.733,24.7698,24.7238,24.7514,1484816.0
2016-09-07 10:15:00,26.93,26.96,26.93,26.93,1377188.0,24.7514,24.779,24.7514,24.7514,1377188.0
2016-09-07 10:20:00,26.93,26.95,26.92,26.92,1150652.0,24.7514,24.7698,24.7422,24.7422,1150652.0
2016-09-07 10:25:00,26.92,26.93,26.91,26.91,1386764.0,24.7422,24.7514,24.733,24.733,1386764.0
2016-09-07 10:30:00,26.91,26.93,26.9,26.91,1097620.0,24.733,24.7514,24.7238,24.733,1097620.0
2016-09-07 10:35:00,26.91,26.91,26.88,26.89,857484.0,24.733,24.733,24.7054,24.7146,857484.0
2016-09-07 10:40:00,26.88,26.9,26.87,26.88,1258716.0,24.7054,24.7238,24.6963,24.7054,1258716.0
2016-09-07 10:45:00,26.89,26.9,26.86,26.86,992716.0,24.7146,24.7238,24.6871,24.6871,992716.0
2016-09-07 10:50:00,26.86,26.86,26.84,26.86,1445976.0,24.6871,24.6871,24.6687,24.6871,1445976.0
2016-09-07 10:55:00,26.86,26.86,26.83,26.83,1043048.0,24.6871,24.6871,24.6595,24.6595,1043048.0
2016-09-07 11:00:00,26.83,26.88,26.82,26.87,1371236.0,24.6595,24.7054,24.6503,24.6963,1371236.0
2016-09-07 11:05:00,26.87,26.89,26.87,26.88,1767976.0,24.6963,24.7146,24.6963,24.7054,1767976.0
2016-09-07 11:10:00,26.88,26.88,26.84,26.86,957584.0,24.7054,24.7054,24.6687,24.6871,957584.0
2016-09-07 11:15:00,26.86,26.86,26.84,26.85,1400004.0,24.6871,24.6871,24.6687,24.6779,1400004.0
2016-09-07 11:20:00,26.85,26.88,26.84,26.87,859448.0,24.6779,24.7054,24.6687,24.6963,859448.0
2016-09-07 11:25:00,26.87,26.87,26.85,26.86,776020.0,24.6963,24.6963,24.6779,24.6871,776020.0
2016-09-07 11:30:00,26.86,26.86,26.84,26.85,509484.0,24.6871,24.6871,24.6687,24.6779,509484.0
2016-09-07 11:35:00,26.85,26.86,26.84,26.85,617496.0,24.6779,24.6871,24.6687,24.6779,617496.0
2016-09-07 11:40:00,26.86,26.86,26.83,26.83,747868.0,24.6871,24.6871,24.6595,24.6595,747868.0
2016-09-07 11:45:00,26.84,26.85,26.83,26.83,587184.0,24.6687,24.6779,24.6595,24.6595,587184.0
2016-09-07 11:50:00,26.83,26.84,26.82,26.83,721712.0,24.6595,24.6687,24.6503,24.6595,721712.0
2016-09-07 11:55:00,26.83,26.84,26.82,26.84,553664.0,24.6595,24.6687,24.6503,24.6687,553664.0
2016-09-07 12:00:00,26.84,26.85,26.82,26.82,535176.0,24.6687,24.6779,24.6503,24.6503,535176.0
2016-09-07 12:05:00,26.82,26.84,26.82,26.83,689704.0,24.6503,24.6687,24.6503,24.6595,689704.0
2016-09-07 12:10:00,26.83,26.83,26.78,26.79,1302968.0,24.6595,24.6595,24.6135,24.6227,1302968.0
2016-09-07 12:15:00,26.79,26.81,26.78,26.81,1371308.0,24.6227,24.6411,24.6135,24.6411,1371308.0
2016-09-07 12:20:00,26.8,26.82,26.8,26.81,867808.0,24.6319,24.6503,24.6319,24.6411,867808.0
2016-09-07 12:25:00,26.81,26.81,26.79,26.81,857200.0,24.6411,24.6411,24.6227,24.6411,857200.0
2016-09-07 12:30:00,26.81,26.81,26.79,26.8,639548.0,24.6411,24.6411,24.6227,24.6319,639548.0
2016-09-07 12:35:00,26.8,26.81,26.79,26.81,518880.0,24.6319,24.6411,24.6227,24.6411,518880.0
2016-09-07 12:40:00,26.81,26.81,26.8,26.81,631116.0,24.6411,24.6411,24.6319,24.6411,631116.0
2016-09-07 12:45:00,26.81,26.81,26.8,26.81,741532.0,24.6411,24.6411,24.6319,24.6411,741532.0
2016-09-07 12:50:00,26.81,26.81,26.77,26.81,1874836.0,24.6411,24.6411,24.6043,24.6411,1874836.0
2016-09-07 12:55:00,26.81,26.86,26.81,26.85,2149464.0,24.6411,24.6871,24.6411,24.6779,2149464.0
2016-09-07 13:00:00,26.85,26.86,26.83,26.83,1394732.0,24.6779,24.6871,24.6595,24.6595,1394732.0
2016-09-07 13:05:00,26.83,26.92,26.83,26.91,3432648.0,24.6595,24.7422,24.6595,24.733,3432648.0
2016-09-07 13:10:00,26.91,26.94,26.87,26.91,4143144.0,24.733,24.7606,24.6963,24.733,4143144.0
2016-09-07 13:15:00,26.91,26.93,26.86,26.91,2317360.0,24.733,24.7514,24.6871,24.733,2317360.0
2016-09-07 13:20:00,26.91,26.92,26.88,26.89,1262432.0,24.733,24.7422,24.7054,24.7146,1262432.0
2016-09-07 13:25:00,26.89,26.9,26.84,26.85,1582088.0,24.7146,24.7238,24.6687,24.6779,1582088.0
2016-09-07 13:30:00,26.85,26.87,26.81,26.81,1373240.0,24.6779,24.6963,24.6411,24.6411,1373240.0
2016-09-07 13:35:00,26.81,26.84,26.81,26.82,1448788.0,24.6411,24.6687,24.6411,24.6503,1448788.0
2016-09-07 13:40:00,26.82,26.85,26.81,26.85,1732796.0,24.6503,24.6779,24.6411,24.6779,1732796.0
2016-09-07 13:45:00,26.85,26.85,26.81,26.82,824604.0,24.6779,24.6779,24.6411,24.6503,824604.0
2016-09-07 13:50:00,26.82,26.87,26.81,26.86,1326700.0,24.6503,24.6963,24.6411,24.6871,1326700.0
2016-09-07 13:55:00,26.86,26.89,26.84,26.89,1801616.0,24.6871,24.7146,24.6687,24.7146,1801616.0
2016-09-07 14:00:00,26.89,26.89,26.86,26.87,1435504.0,24.7146,24.7146,24.6871,24.6963,1435504.0
2016-09-07 14:05:00,26.87,26.89,26.83,26.85,1753044.0,24.6963,24.7146,24.6595,24.6779,1753044.0
2016-09-07 14:10:00,26.85,26.91,26.84,26.91,1986176.0,24.6779,24.733,24.6687,24.733,1986176.0
2016-09-07 14:15:00,26.91,26.91,26.88,26.89,943584.0,24.733,24.733,24.7054,24.7146,943584.0
2016-09-07 14:20:00,26.89,26.9,26.88,26.89,654384.0,24.7146,24.7238,24.7054,24.7146,654384.0
2016-09-07 14:25:00,26.89,26.9,26.88,26.89,1068732.0,24.7146,24.7238,24.7054,24.7146,1068732.0
2016-09-07 14:30:00,26.89,26.9,26.86,26.87,1834412.0,24.7146,24.7238,24.6871,24.6963,1834412.0
2016-09-07 14:35:00,26.87,26.88,26.84,26.85,1707132.0,24.6963,24.7054,24.6687,24.6779,1707132.0
2016-09-07 14:40:00,26.85,26.86,26.84,26.84,1098400.0,24.6779,24.6871,24.6687,24.6687,1098400.0
2016-09-07 14:45:00,26.84,26.85,26.78,26.8,2915748.0,24.6687,24.6779,24.6135,24.6319,2915748.0
2016-09-07 14:50:00,26.8,26.85,26.8,26.83,1911628.0,24.6319,24.6779,24.6319,24.6595,1911628.0
2016-09-07 14:55:00,26.82,26.84,26.79,26.81,1826996.0,24.6503,24.6687,24.6227,24.6411,1826996.0
2016-09-07 15:00:00,26.81,26.87,26.81,26.86,1990124.0,24.6411,24.6963,24.6411,24.6871,1990124.0
2016-09-07 15:05:00,26.85,26.94,26.85,26.93,4617716.0,24.6779,24.7606,24.6779,24.7514,4617716.0
2016-09-07 15:10:00,26.93,26.96,26.92,26.95,3243468.0,24.7514,24.779,24.7422,24.7698,3243468.0
2016-09-07 15:15:00,26.95,27.04,26.93,27.01,6080116.0,24.7698,24.8525,24.7514,24.8249,6080116.0
2016-09-07 15:20:00,27.01,27.11,27.01,27.1,6955728.0,24.8249,24.9168,24.8249,24.9077,6955728.0
2016-09-07 15:25:00,27.09,27.12,27.07,27.09,5158252.0,24.8985,24.926,24.8801,24.8985,5158252.0
2016-09-07 15:30:00,27.08,27.09,27.06,27.08,4239740.0,24.8893,24.8985,24.8709,24.8893,4239740.0
2016-09-07 15:35:00,27.08,27.09,27.04,27.07,3004756.0,24.8893,24.8985,24.8525,24.8801,3004756.0
2016-09-07 15:40:00,27.07,27.14,27.07,27.13,4893168.0,24.8801,24.9444,24.8801,24.9352,4893168.0
2016-09-07 15:45:00,27.13,27.19,27.11,27.18,5704640.0,24.9352,24.9904,24.9168,24.9812,5704640.0
2016-09-07 15:50:00,27.18,27.18,27.1,27.11,4579872.0,24.9812,24.9812,24.9077,24.9168,4579872.0
2016-09-07 15:55:00,27.11,27.12,27.07,27.09,6497776.0,24.9168,24.926,24.8801,24.8985,6497776.0
2016-09-08 09:30:00,26.81,26.82,26.66,26.73,11582340.0,24.6411,24.6503,24.5032,24.5676,11582340.0
2016-09-08 09:35:00,26.73,26.73,26.62,26.66,6715104.0,24.5676,24.5676,24.4665,24.5032,6715104.0
2016-09-08 09:40:00,26.66,26.69,26.6,26.61,6555380.0,24.5032,24.5308,24.4481,24.4573,6555380.0
2016-09-08 09:45:00,26.61,26.64,26.56,26.57,6098796.0,24.4573,24.4849,24.4113,24.4205,6098796.0
2016-09-08 09:50:00,26.57,26.58,26.46,26.51,8989000.0,24.4205,24.4297,24.3194,24.3654,8989000.0
2016-09-08 09:55:00,26.51,26.55,26.46,26.54,5756560.0,24.3654,24.4021,24.3194,24.393,5756560.0
2016-09-08 10:00:00,26.54,26.56,26.52,26.54,3293212.0,24.393,24.4113,24.3746,24.393,3293212.0
2016-09-08 10:05:00,26.55,26.55,26.49,26.5,2923140.0,24.4021,24.4021,24.347,24.3562,2923140.0
2016-09-08 10:10:00,26.5,26.52,26.44,26.51,4222500.0,24.3562,24.3746,24.301,24.3654,4222500.0
2016-09-08 10:15:00,26.51,26.56,26.5,26.55,2826568.0,24.3654,24.4113,24.3562,24.4021,2826568.0
2016-09-08 10:20:00,26.55,26.55,26.5,26.51,1969848.0,24.4021,24.4021,24.3562,24.3654,1969848.0
2016-09-08 10:25:00,26.51,26.53,26.48,26.51,2413968.0,24.3654,24.3838,24.3378,24.3654,2413968.0
2016-09-08 10:30:00,26.51,26.54,26.5,26.53,1953708.0,24.3654,24.393,24.3562,24.3838,1953708.0
2016-09-08 10:35:00,26.53,26.55,26.46,26.47,3453852.0,24.3838,24.4021,24.3194,24.3286,3453852.0
2016-09-08 10:40:00,26.47,26.49,26.43,26.44,3655276.0,24.3286,24.347,24.2919,24.301,3655276.0
2016-09-08 10:45:00,26.44,26.47,26.41,26.47,2782692.0,24.301,24.3286,24.2735,24.3286,2782692.0
2016-09-08 10:50:00,26.47,26.48,26.44,26.46,1624848.0,24.3286,24.3378,24.301,24.3194,1624848.0
2016-09-08 10:55:00,26.46,26.46,26.44,26.45,1681536.0,24.3194,24.3194,24.301,24.3102,1681536.0
2016-09-08 11:00:00,26.45,26.5,26.44,26.45,2661640.0,24.3102,24.3562,24.301,24.3102,2661640.0
2016-09-08 11:05:00,26.45,26.47,26.42,26.46,1728640.0,24.3102,24.3286,24.2827,24.3194,1728640.0
2016-09-08 11:10:00,26.46,26.51,26.46,26.5,2485240.0,24.3194,24.3654,24.3194,24.3562,2485240.0
2016-09-08 11:15:00,26.5,26.53,26.49,26.5,2338768.0,24.3562,24.3838,24.347,24.3562,2338768.0
2016-09-08 11:20:00,26.5,26.51,26.47,26.48,1345164.0,24.3562,24.3654,24.3286,24.3378,1345164.0
2016-09-08 11:25:00,26.48,26.48,26.45,26.46,1272380.0,24.3378,24.3378,24.3102,24.3194,1272380.0
2016-09-08 11:30:00,26.46,26.49,26.45,26.48,1414652.0,24.3194,24.347,24.3102,24.3378,1414652.0
2016-09-08 11:35:00,26.48,26.48,26.45,26.47,1805588.0,24.3378,24.3378,24.3102,24.3286,1805588.0
2016-09-08 11:40:00,26.47,26.49,26.45,26.47,1310012.0,24.3286,24.347,24.3102,24.3286,1310012.0
2016-09-08 11:45:00,26.47,26.51,26.46,26.51,1079552.0,24.3286,24.3654,24.3194,24.3654,1079552.0
2016-09-08 11:50:00,26.51,26.52,26.49,26.5,1265304.0,24.3654,24.3746,24.347,24.3562,1265304.0
2016-09-08 11:55:00,26.49,26.52,26.49,26.52,710816.0,24.347,24.3746,24.347,24.3746,710816.0
2016-09-08 12:00:00,26.52,26.53,26.5,26.5,1293100.0,24.3746,24.3838,24.3562,24.3562,1293100.0
2016-09-08 12:05:00,26.5,26.51,26.47,26.48,1109244.0,24.3562,24.3654,24.3286,24.3378,1109244.0
2016-09-08 12:10:00,26.48,26.49,26.46,26.47,848296.0,24.3378,24.347,24.3194,24.3286,848296.0
2016-09-08 12:15:00,26.47,26.48,26.46,26.47,959432.0,24.3286,24.3378,24.3194,24.3286,959432.0
2016-09-08 12:20:00,26.47,26.47,26.44,26.46,1365268.0,24.3286,24.3286,24.301,24.3194,1365268.0
2016-09-08 12:25:00,26.46,26.47,26.42,26.43,1549092.0,24.3194,24.3286,24.2827,24.2919,1549092.0
2016-09-08 12:30:00,26.43,26.43,26.39,26.42,1850468.0,24.2919,24.2919,24.2551,24.2827,1850468.0
2016-09-08 12:35:00,26.42,26.42,26.4,26.41,907436.0,24.2827,24.2827,24.2643,24.2735,907436.0
2016-09-08 12:40:00,26.41,26.44,26.41,26.43,973084.0,24.2735,24.301,24.2735,24.2919,973084.0
2016-09-08 12:45:00,26.43,26.43,26.41,26.43,808604.0,24.2919,24.2919,24.2735,24.2919,808604.0
2016-09-08 12:50:00,26.43,26.44,26.41,26.44,804280.0,24.2919,24.301,24.2735,24.301,804280.0
2016-09-08 12:55:00,26.44,26.44,26.42,26.42,751260.0,24.301,24.301,24.2827,24.2827,751260.0
2016-09-08 13:00:00,26.42,26.43,26.42,26.43,742192.0,24.2827,24.2919,24.2827,24.2919,742192.0
2016-09-08 13:05:00,26.43,26.43,26.42,26.42,746492.0,24.2919,24.2919,24.2827,24.2827,746492.0
2016-09-08 13:10:00,26.42,26.42,26.41,26.41,1175564.0,24.2827,24.2827,24.2735,24.2735,1175564.0
2016-09-08 13:15:00,26.41,26.42,26.39,26.41,1177192.0,24.2735,24.2827,24.2551,24.2735,1177192.0
2016-09-08 13:20:00,26.41,26.41,26.39,26.39,675392.0,24.2735,24.2735,24.2551,24.2551,675392.0
2016-09-08 13:25:00,26.4,26.4,26.38,26.38,1218632.0,24.2643,24.2643,24.2459,24.2459,1218632.0
2016-09-08 13:30:00,26.39,26.4,26.38,26.38,1485964.0,24.2551,24.2643,24.2459,24.2459,1485964.0
2016-09-08 13:35:00,26.38,26.39,26.38,26.38,998304.0,24.2459,24.2551,24.2459,24.2459,998304.0
2016-09-08 13:40:00,26.38,26.38,26.33,26.34,2954208.0,24.2459,24.2459,24.1999,24.2091,2954208.0
2016-09-08 13:45:00,26.34,26.34,26.32,26.33,2463520.0,24.2091,24.2091,24.1908,24.1999,2463520.0
2016-09-08 13:50:00,26.33,26.36,26.31,26.36,2173268.0,24.1999,24.2275,24.1816,24.2275,2173268.0
2016-09-08 13:55:00,26.36,26.36,26.33,26.35,1467916.0,24.2275,24.2275,24.1999,24.2183,1467916.0
2016-09-08 14:00:00,26.35,26.48,26.34,26.41,8411476.0,24.2183,24.3378,24.2091,24.2735,8411476.0
2016-09-08 14:05:00,26.41,26.45,26.39,26.39,2116372.0,24.2735,24.3102,24.2551,24.2551,2116372.0
2016-09-08 14:10:00,26.39,26.42,26.36,26.36,2101252.0,24.2551,24.2827,24.2275,24.2275,2101252.0
2016-09-08 14:15:00,26.36,26.39,26.36,26.38,1282016.0,24.2275,24.2551,24.2275,24.2459,1282016.0
2016-09-08 14:20:00,26.38,26.46,26.38,26.43,1791956.0,24.2459,24.3194,24.2459,24.2919,1791956.0
2016-09-08 14:25:00,26.43,26.46,26.4,26.42,1919788.0,24.2919,24.3194,24.2643,24.2827,1919788.0
2016-09-08 14:30:00,26.42,26.44,26.4,26.4,1238128.0,24.2827,24.301,24.2643,24.2643,1238128.0
2016-09-08 14:35:00,26.4,26.4,26.38,26.38,1160756.0,24.2643,24.2643,24.2459,24.2459,1160756.0
2016-09-08 14:40:00,26.38,26.43,26.38,26.42,1765860.0,24.2459,24.2919,24.2459,24.2827,1765860.0
2016-09-08 14:45:00,26.42,26.44,26.4,26.44,1317164.0,24.2827,24.301,24.2643,24.301,1317164.0
2016-09-08 14:50:00,26.44,26.44,26.42,26.43,1245392.0,24.301,24.301,24.2827,24.2919,1245392.0
2016-09-08 14:55:00,26.43,26.43,26.39,26.43,2194580.0,24.2919,24.2919,24.2551,24.2919,2194580.0
2016-09-08 15:00:00,26.43,26.44,26.4,26.42,1879296.0,24.2919,24.301,24.2643,24.2827,1879296.0
2016-09-08 15:05:00,26.42,26.43,26.38,26.4,1622176.0,24.2827,24.2919,24.2459,24.2643,1622176.0
2016-09-08 15:10:00,26.4,26.41,26.38,26.39,968108.0,24.2643,24.2735,24.2459,24.2551,968108.0
2016-09-08 15:15:00,26.39,26.41,26.38,26.39,952900.0,24.2551,24.2735,24.2459,24.2551,952900.0
2016-09-08 15:20:00,26.39,26.39,26.36,26.38,1449072.0,24.2551,24.2551,24.2275,24.2459,1449072.0
2016-09-08 15:25:00,26.38,26.39,26.36,26.38,1363856.0,24.2459,24.2551,24.2275,24.2459,1363856.0
2016-09-08 15:30:00,26.38,26.4,26.37,26.37,1638980.0,24.2459,24.2643,24.2367,24.2367,1638980.0
2016-09-08 15:35:00,26.37,26.38,26.33,26.34,2226656.0,24.2367,24.2459,24.1999,24.2091,2226656.0
2016-09-08 15:40:00,26.34,26.37,26.33,26.36,2082672.0,24.2091,24.2367,24.1999,24.2275,2082672.0
2016-09-08 15:45:00,26.36,26.38,26.36,26.36,2214972.0,24.2275,24.2459,24.2275,24.2275,2214972.0
2016-09-08 15:50:00,26.37,26.39,26.34,26.35,3496516.0,24.2367,24.2551,24.2091,24.2183,3496516.0
2016-09-08 15:55:00,26.35,26.39,26.33,26.38,7842516.0,24.2183,24.2551,24.1999,24.2459,7842516.0
2016-09-09 09:30:00,26.16,26.35,26.11,26.26,9874472.0,24.0437,24.2183,23.9977,24.1356,9874472.0
2016-09-09 09:35:00,26.26,26.37,26.21,26.33,4404324.0,24.1356,24.2367,24.0897,24.1999,4404324.0
2016-09-09 09:40:00,26.33,26.43,26.32,26.33,4614768.0,24.1999,24.2919,24.1908,24.1999,4614768.0
2016-09-09 09:45:00,26.33,26.35,26.26,26.34,3282264.0,24.1999,24.2183,24.1356,24.2091,3282264.0
2016-09-09 09:50:00,26.34,26.35,26.29,26.34,2223912.0,24.2091,24.2183,24.1632,24.2091,2223912.0
2016-09-09 09:55:00,26.34,26.34,26.27,26.28,1950760.0,24.2091,24.2091,24.1448,24.154,1950760.0
2016-09-09 10:00:00,26.28,26.3,26.24,26.28,2262608.0,24.154,24.1724,24.1172,24.154,2262608.0
2016-09-09 10:05:00,26.28,26.3,26.26,26.27,1747036.0,24.154,24.1724,24.1356,24.1448,1747036.0
2016-09-09 10:10:00,26.27,26.28,26.25,26.28,1930852.0,24.1448,24.154,24.1264,24.154,1930852.0
2016-09-09 10:15:00,26.28,26.32,26.27,26.29,1772544.0,24.154,24.1908,24.1448,24.1632,1772544.0
2016-09-09 10:20:00,26.29,26.3,26.26,26.29,1075088.0,24.1632,24.1724,24.1356,24.1632,1075088.0
2016-09-09 10:25:00,26.29,26.33,26.27,26.29,1794968.0,24.1632,24.1999,24.1448,24.1632,1794968.0
2016-09-09 10:30:00,26.29,26.31,26.28,26.3,912004.0,24.1632,24.1816,24.154,24.1724,912004.0
2016-09-09 10:35:00,26.3,26.3,26.23,26.25,2177300.0,24.1724,24.1724,24.108,24.1264,2177300.0
2016-09-09 10:40:00,26.25,26.26,26.21,26.22,1330612.0,24.1264,24.1356,24.0897,24.0988,1330612.0
2016-09-09 10:45:00,26.22,26.24,26.18,26.2,2106708.0,24.0988,24.1172,24.0621,24.0805,2106708.0
2016-09-09 10:50:00,26.2,26.23,26.19,26.2,1434460.0,24.0805,24.108,24.0713,24.0805,1434460.0
2016-09-09 10:55:00,26.2,26.23,26.19,26.23,1374712.0,24.0805,24.108,24.0713,24.108,1374712.0
2016-09-09 11:00:00,26.23,26.24,26.18,26.19,1427172.0,24.108,24.1172,24.0621,24.0713,1427172.0
2016-09-09 11:05:00,26.19,26.21,26.17,26.2,1509668.0,24.0713,24.0897,24.0529,24.0805,1509668.0
2016-09-09 11:10:00,26.2,26.2,26.15,26.15,1569800.0,24.0805,24.0805,24.0345,24.0345,1569800.0
2016-09-09 11:15:00,26.15,26.19,26.15,26.18,1150880.0,24.0345,24.0713,24.0345,24.0621,1150880.0
2016-09-09 11:20:00,26.17,26.18,26.15,26.17,1049076.0,24.0529,24.0621,24.0345,24.0529,1049076.0
2016-09-09 11:25:00,26.17,26.17,26.13,26.14,1848404.0,24.0529,24.0529,24.0161,24.0253,1848404.0
2016-09-09 11:30:00,26.14,26.17,26.12,26.14,1980160.0,24.0253,24.0529,24.0069,24.0253,1980160.0
2016-09-09 11:35:00,26.13,26.14,26.1,26.1,2170660.0,24.0161,24.0253,23.9886,23.9886,2170660.0
2016-09-09 11:40:00,26.1,26.11,26.06,26.06,1860924.0,23.9886,23.9977,23.9518,23.9518,1860924.0
2016-09-09 11:45:00,26.06,26.08,26.04,26.06,2404616.0,23.9518,23.9702,23.9334,23.9518,2404616.0
2016-09-09 11:50:00,26.07,26.09,26.06,26.08,1153788.0,23.961,23.9794,23.9518,23.9702,1153788.0
2016-09-09 11:55:00,26.08,26.08,26.03,26.06,1531996.0,23.9702,23.9702,23.9242,23.9518,1531996.0
2016-09-09 12:00:00,26.06,26.06,26.04,26.04,1015600.0,23.9518,23.9518,23.9334,23.9334,1015600.0
2016-09-09 12:05:00,26.05,26.05,25.96,25.99,3867580.0,23.9426,23.9426,23.8599,23.8874,3867580.0
2016-09-09 12:10:00,25.99,26.0,25.98,25.99,1755176.0,23.8874,23.8966,23.8783,23.8874,1755176.0
2016-09-09 12:15:00,25.99,26.0,25.9,25.91,3535948.0,23.8874,23.8966,23.8047,23.8139,3535948.0
2016-09-09 12:20:00,25.91,25.97,25.9,25.95,2667076.0,23.8139,23.8691,23.8047,23.8507,2667076.0
2016-09-09 12:25:00,25.95,25.97,25.94,25.95,1749924.0,23.8507,23.8691,23.8415,23.8507,1749924.0
2016-09-09 12:30:00,25.95,25.96,25.92,25.93,1717968.0,23.8507,23.8599,23.8231,23.8323,1717968.0
2016-09-09 12:35:00,25.93,25.95,25.91,25.93,1145296.0,23.8323,23.8507,23.8139,23.8323,1145296.0
2016-09-09 12:40:00,25.93,25.94,25.91,25.92,1206432.0,23.8323,23.8415,23.8139,23.8231,1206432.0
2016-09-09 12:45:00,25.93,25.95,25.89,25.9,2671032.0,23.8323,23.8507,23.7955,23.8047,2671032.0
2016-09-09 12:50:00,25.9,25.94,25.9,25.94,1334524.0,23.8047,23.8415,23.8047,23.8415,1334524.0
2016-09-09 12:55:00,25.94,25.97,25.91,25.97,1154652.0,23.8415,23.8691,23.8139,23.8691,1154652.0
2016-09-09 13:00:00,25.97,25.99,25.94,25.98,1160240.0,23.8691,23.8874,23.8415,23.8783,1160240.0
2016-09-09 13:05:00,25.98,25.98,25.93,25.93,1230968.0,23.8783,23.8783,23.8323,23.8323,1230968.0
2016-09-09 13:10:00,25.93,25.94,25.89,25.9,1366940.0,23.8323,23.8415,23.7955,23.8047,1366940.0
2016-09-09 13:15:00,25.9,25.92,25.89,25.91,1145276.0,23.8047,23.8231,23.7955,23.8139,1145276.0
2016-09-09 13:20:00,25.91,25.93,25.89,25.92,950824.0,23.8139,23.8323,23.7955,23.8231,950824.0
2016-09-09 13:25:00,25.91,25.94,25.91,25.93,625408.0,23.8139,23.8415,23.8139,23.8323,625408.0
2016-09-09 13:30:00,25.93,25.94,25.91,25.91,843564.0,23.8323,23.8415,23.8139,23.8139,843564.0
2016-09-09 13:35:00,25.91,25.92,25.89,25.91,674044.0,23.8139,23.8231,23.7955,23.8139,674044.0
2016-09-09 13:40:00,25.91,25.91,25.88,25.88,1296004.0,23.8139,23.8139,23.7863,23.7863,1296004.0
2016-09-09 13:45:00,25.88,25.89,25.84,25.85,2011508.0,23.7863,23.7955,23.7496,23.7588,2011508.0
2016-09-09 13:50:00,25.85,25.86,25.84,25.86,996524.0,23.7588,23.768,23.7496,23.768,996524.0
2016-09-09 13:55:00,25.86,25.87,25.84,25.84,1112132.0,23.768,23.7772,23.7496,23.7496,1112132.0
2016-09-09 14:00:00,25.84,25.85,25.82,25.84,1925400.0,23.7496,23.7588,23.7312,23.7496,1925400.0
2016-09-09 14:05:00,25.84,25.85,25.81,25.83,1345880.0,23.7496,23.7588,23.722,23.7404,1345880.0
2016-09-09 14:10:00,25.83,25.83,25.8,25.81,1751140.0,23.7404,23.7404,23.7128,23.722,1751140.0
2016-09-09 14:15:00,25.81,25.85,25.81,25.84,1421976.0,23.722,23.7588,23.722,23.7496,1421976.0
2016-09-09 14:20:00,25.84,25.87,25.83,25.87,1308688.0,23.7496,23.7772,23.7404,23.7772,1308688.0
2016-09-09 14:25:00,25.87,25.91,25.86,25.9,1972688.0,23.7772,23.8139,23.768,23.8047,1972688.0
2016-09-09 14:30:00,25.9,25.91,25.87,25.89,1641588.0,23.8047,23.8139,23.7772,23.7955,1641588.0
2016-09-09 14:35:00,25.89,25.93,25.88,25.93,1776404.0,23.7955,23.8323,23.7863,23.8323,1776404.0
2016-09-09 14:40:00,25.93,25.93,25.89,25.9,1549036.0,23.8323,23.8323,23.7955,23.8047,1549036.0
2016-09-09 14:45:00,25.9,25.92,25.88,25.92,1533672.0,23.8047,23.8231,23.7863,23.8231,1533672.0
2016-09-09 14:50:00,25.92,25.94,25.91,25.92,1666420.0,23.8231,23.8415,23.8139,23.8231,1666420.0
2016-09-09 14:55:00,25.92,25.95,25.92,25.93,1032680.0,23.8231,23.8507,23.8231,23.8323,1032680.0
2016-09-09 15:00:00,25.93,25.95,25.92,25.93,1089064.0,23.8323,23.8507,23.8231,23.8323,1089064.0
2016-09-09 15:05:00,25.93,25.94,25.9,25.93,1753948.0,23.8323,23.8415,23.8047,23.8323,1753948.0
2016-09-09 15:10:00,25.93,25.94,25.89,25.91,1593644.0,23.8323,23.8415,23.7955,23.8139,1593644.0
2016-09-09 15:15:00,25.91,25.97,25.91,25.96,1799320.0,23.8139,23.8691,23.8139,23.8599,1799320.0
2016-09-09 15:20:00,25.96,25.98,25.92,25.97,1661680.0,23.8599,23.8783,23.8231,23.8691,1661680.0
2016-09-09 15:25:00,25.97,26.0,25.96,25.97,2957584.0,23.8691,23.8966,23.8599,23.8691,2957584.0
2016-09-09 15:30:00,25.97,25.98,25.91,25.93,1836160.0,23.8691,23.8783,23.8139,23.8323,1836160.0
2016-09-09 15:35:00,25.94,25.94,25.88,25.91,1898456.0,23.8415,23.8415,23.7863,23.8139,1898456.0
2016-09-09 15:40:00,25.91,25.91,25.88,25.88,2326320.0,23.8139,23.8139,23.7863,23.7863,2326320.0
2016-09-09 15:45:00,25.88,25.89,25.84,25.85,3110524.0,23.7863,23.7955,23.7496,23.7588,3110524.0
2016-09-09 15:50:00,25.85,25.87,25.81,25.85,4505888.0,23.7588,23.7772,23.722,23.7588,4505888.0
2016-09-09 15:55:00,25.85,25.86,25.79,25.79,6693436.0,23.7588,23.768,23.7036,23.7036,6693436.0
2016-09-12 09:30:00,25.66,25.91,25.63,25.91,10743704.0,23.5841,23.8139,23.5566,23.8139,10743704.0
2016-09-12 09:35:00,25.91,26.08,25.9,26.06,9002240.0,23.8139,23.9702,23.8047,23.9518,9002240.0
2016-09-12 09:40:00,26.06,26.08,25.94,25.94,4098912.0,23.9518,23.9702,23.8415,23.8415,4098912.0
2016-09-12 09:45:00,25.95,25.95,25.9,25.92,2998992.0,23.8507,23.8507,23.8047,23.8231,2998992.0
2016-09-12 09:50:00,25.92,25.99,25.92,25.98,2905080.0,23.8231,23.8874,23.8231,23.8783,2905080.0
2016-09-12 09:55:00,25.98,26.06,25.97,26.06,2965712.0,23.8783,23.9518,23.8691,23.9518,2965712.0
2016-09-12 10:00:00,26.06,26.16,26.05,26.16,4771028.0,23.9518,24.0437,23.9426,24.0437,4771028.0
2016-09-12 10:05:00,26.16,26.17,26.07,26.08,3470904.0,24.0437,24.0529,23.961,23.9702,3470904.0
2016-09-12 10:10:00,26.08,26.11,26.06,26.09,2052412.0,23.9702,23.9977,23.9518,23.9794,2052412.0
2016-09-12 10:15:00,26.09,26.12,26.05,26.11,1705304.0,23.9794,24.0069,23.9426,23.9977,1705304.0
2016-09-12 10:20:00,26.11,26.16,26.1,26.13,1835840.0,23.9977,24.0437,23.9886,24.0161,1835840.0
2016-09-12 10:25:00,26.13,26.17,26.1,26.11,1685400.0,24.0161,24.0529,23.9886,23.9977,1685400.0
2016-09-12 10:30:00,26.12,26.18,26.1,26.15,2266088.0,24.0069,24.0621,23.9886,24.0345,2266088.0
2016-09-12 10:35:00,26.15,26.16,26.11,26.15,1868988.0,24.0345,24.0437,23.9977,24.0345,1868988.0
2016-09-12 10:40:00,26.15,26.17,26.13,26.16,1415136.0,24.0345,24.0529,24.0161,24.0437,1415136.0
2016-09-12 10:45:00,26.16,26.16,26.06,26.11,2268412.0,24.0437,24.0437,23.9518,23.9977,2268412.0
2016-09-12 10:50:00,26.11,26.14,26.11,26.12,1203132.0,23.9977,24.0253,23.9977,24.0069,1203132.0
2016-09-12 10:55:00,26.12,26.16,26.11,26.15,1116068.0,24.0069,24.0437,23.9977,24.0345,1116068.0
2016-09-12 11:00:00,26.15,26.23,26.15,26.23,2157540.0,24.0345,24.108,24.0345,24.108,2157540.0
2016-09-12 11:05:00,26.23,26.25,26.23,26.23,2194980.0,24.108,24.1264,24.108,24.108,2194980.0
2016-09-12 11:10:00,26.23,26.23,26.19,26.2,1379376.0,24.108,24.108,24.0713,24.0805,1379376.0
2016-09-12 11:15:00,26.21,26.22,26.17,26.18,1120756.0,24.0897,24.0988,24.0529,24.0621,1120756.0
2016-09-12 11:20:00,26.18,26.2,26.17,26.2,1412484.0,24.0621,24.0805,24.0529,24.0805,1412484.0
2016-09-12 11:25:00,26.2,26.2,26.18,26.2,993076.0,24.0805,24.0805,24.0621,24.0805,993076.0
2016-09-12 11:30:00,26.19,26.2,26.13,26.16,1500748.0,24.0713,24.0805,24.0161,24.0437,1500748.0
2016-09-12 11:35:00,26.16,26.21,26.14,26.21,1336156.0,24.0437,24.0897,24.0253,24.0897,1336156.0
2016-09-12 11:40:00,26.21,26.22,26.17,26.17,1179624.0,24.0897,24.0988,24.0529,24.0529,1179624.0
2016-09-12 11:45:00,26.17,26.18,26.15,26.15,827340.0,24.0529,24.0621,24.0345,24.0345,827340.0
2016-09-12 11:50:00,26.16,26.2,26.14,26.18,1301540.0,24.0437,24.0805,24.0253,24.0621,1301540.0
2016-09-12 11:55:00,26.18,26.19,26.13,26.14,1151204.0,24.0621,24.0713,24.0161,24.0253,1151204.0
2016-09-12 12:00:00,26.14,26.14,26.11,26.13,1196908.0,24.0253,24.0253,23.9977,24.0161,1196908.0
2016-09-12 12:05:00,26.13,26.15,26.11,26.14,973792.0,24.0161,24.0345,23.9977,24.0253,973792.0
2016-09-12 12:10:00,26.14,26.15,26.09,26.11,1401244.0,24.0253,24.0345,23.9794,23.9977,1401244.0
2016-09-12 12:15:00,26.11,26.15,26.11,26.11,1048024.0,23.9977,24.0345,23.9977,23.9977,1048024.0
2016-09-12 12:20:00,26.12,26.14,26.1,26.12,967956.0,24.0069,24.0253,23.9886,24.0069,967956.0
2016-09-12 12:25:00,26.12,26.14,26.11,26.14,813312.0,24.0069,24.0253,23.9977,24.0253,813312.0
2016-09-12 12:30:00,26.14,26.16,26.13,26.14,1173120.0,24.0253,24.0437,24.0161,24.0253,1173120.0
2016-09-12 12:35:00,26.14,26.16,26.13,26.13,573496.0,24.0253,24.0437,24.0161,24.0161,573496.0
2016-09-12 12:40:00,26.13,26.17,26.12,26.17,989944.0,24.0161,24.0529,24.0069,24.0529,989944.0
2016-09-12 12:45:00,26.17,26.2,26.16,26.18,1435408.0,24.0529,24.0805,24.0437,24.0621,1435408.0
2016-09-12 12:50:00,26.18,26.22,26.16,26.21,1192512.0,24.0621,24.0988,24.0437,24.0897,1192512.0
2016-09-12 12:55:00,26.21,26.23,26.19,26.19,862816.0,24.0897,24.108,24.0713,24.0713,862816.0
2016-09-12 13:00:00,26.19,26.21,26.18,26.19,647440.0,24.0713,24.0897,24.0621,24.0713,647440.0
2016-09-12 13:05:00,26.2,26.2,26.17,26.17,667616.0,24.0805,24.0805,24.0529,24.0529,667616.0
2016-09-12 13:10:00,26.17,26.18,26.16,26.17,710164.0,24.0529,24.0621,24.0437,24.0529,710164.0
2016-09-12 13:15:00,26.17,26.23,26.16,26.18,2982916.0,24.0529,24.108,24.0437,24.0621,2982916.0
2016-09-12 13:20:00,26.18,26.21,26.12,26.13,1978684.0,24.0621,24.0897,24.0069,24.0161,1978684.0
2016-09-12 13:25:00,26.13,26.16,26.08,26.1,2130032.0,24.0161,24.0437,23.9702,23.9886,2130032.0
2016-09-12 13:30:00,26.1,26.11,26.06,26.07,1832892.0,23.9886,23.9977,23.9518,23.961,1832892.0
2016-09-12 13:35:00,26.07,26.16,26.07,26.15,1440068.0,23.961,24.0437,23.961,24.0345,1440068.0
2016-09-12 13:40:00,26.15,26.16,26.11,26.15,888204.0,24.0345,24.0437,23.9977,24.0345,888204.0
2016-09-12 13:45:00,26.15,26.23,26.15,26.22,2064928.0,24.0345,24.108,24.0345,24.0988,2064928.0
2016-09-12 13:50:00,26.22,26.25,26.21,26.24,1434376.0,24.0988,24.1264,24.0897,24.1172,1434376.0
2016-09-12 13:55:00,26.24,26.25,26.22,26.24,1855256.0,24.1172,24.1264,24.0988,24.1172,1855256.0
2016-09-12 14:00:00,26.24,26.28,26.23,26.27,2533924.0,24.1172,24.154,24.108,24.1448,2533924.0
2016-09-12 14:05:00,26.27,26.29,26.25,26.28,1392280.0,24.1448,24.1632,24.1264,24.154,1392280.0
2016-09-12 14:10:00,26.28,26.28,26.25,26.28,1091260.0,24.154,24.154,24.1264,24.154,1091260.0
2016-09-12 14:15:00,26.28,26.28,26.25,26.27,958868.0,24.154,24.154,24.1264,24.1448,958868.0
2016-09-12 14:20:00,26.27,26.3,26.27,26.29,1156980.0,24.1448,24.1724,24.1448,24.1632,1156980.0
2016-09-12 14:25:00,26.29,26.3,26.28,26.3,1281452.0,24.1632,24.1724,24.154,24.1724,1281452.0
2016-09-12 14:30:00,26.29,26.33,26.29,26.31,1161816.0,24.1632,24.1999,24.1632,24.1816,1161816.0
2016-09-12 14:35:00,26.31,26.35,26.31,26.33,1397604.0,24.1816,24.2183,24.1816,24.1999,1397604.0
2016-09-12 14:40:00,26.33,26.34,26.32,26.34,1041968.0,24.1999,24.2091,24.1908,24.2091,1041968.0
2016-09-12 14:45:00,26.34,26.36,26.29,26.31,1446904.0,24.2091,24.2275,24.1632,24.1816,1446904.0
2016-09-12 14:50:00,26.31,26.35,26.3,26.34,1305388.0,24.1816,24.2183,24.1724,24.2091,1305388.0
2016-09-12 14:55:00,26.34,26.38,26.34,26.36,1696672.0,24.2091,24.2459,24.2091,24.2275,1696672.0
2016-09-12 15:00:00,26.37,26.39,26.36,26.36,1938672.0,24.2367,24.2551,24.2275,24.2275,1938672.0
2016-09-12 15:05:00,26.36,26.39,26.34,26.35,1808040.0,24.2275,24.2551,24.2091,24.2183,1808040.0
2016-09-12 15:10:00,26.35,26.38,26.35,26.36,885708.0,24.2183,24.2459,24.2183,24.2275,885708.0
2016-09-12 15:15:00,26.36,26.37,26.33,26.36,1143244.0,24.2275,24.2367,24.1999,24.2275,1143244.0
2016-09-12 15:20:00,26.35,26.38,26.34,26.36,1670380.0,24.2183,24.2459,24.2091,24.2275,1670380.0
2016-09-12 15:25:00,26.36,26.38,26.35,26.36,1274600.0,24.2275,24.2459,24.2183,24.2275,1274600.0
2016-09-12 15:30:00,26.36,26.39,26.35,26.36,1442532.0,24.2275,24.2551,24.2183,24.2275,1442532.0
2016-09-12 15:35:00,26.36,26.38,26.35,26.37,1429660.0,24.2275,24.2459,24.2183,24.2367,1429660.0
2016-09-12 15:40:00,26.37,26.43,26.37,26.42,2512628.0,24.2367,24.2919,24.2367,24.2827,2512628.0
2016-09-12 15:45:00,26.42,26.42,26.38,26.4,2150100.0,24.2827,24.2827,24.2459,24.2643,2150100.0
2016-09-12 15:50:00,26.39,26.42,26.37,26.39,5007532.0,24.2551,24.2827,24.2367,24.2551,5007532.0
2016-09-12 15:55:00,26.39,26.41,26.36,26.36,7356280.0,24.2551,24.2735,24.2275,24.2275,7356280.0
2016-09-13 09:30:00,26.88,27.03,26.81,27.0,18131432.0,24.7054,24.8433,24.6411,24.8157,18131432.0
2016-09-13 09:35:00,27.0,27.11,26.98,27.1,11777508.0,24.8157,24.9168,24.7974,24.9077,11777508.0
2016-09-13 09:40:00,27.1,27.2,27.08,27.11,12274956.0,24.9077,24.9996,24.8893,24.9168,12274956.0
2016-09-13 09:45:00,27.11,27.16,27.06,27.06,7257308.0,24.9168,24.9628,24.8709,24.8709,7257308.0
2016-09-13 09:50:00,27.06,27.11,27.04,27.11,5635584.0,24.8709,24.9168,24.8525,24.9168,5635584.0
2016-09-13 09:55:00,27.11,27.13,27.03,27.03,6065968.0,24.9168,24.9352,24.8433,24.8433,6065968.0
2016-09-13 10:00:00,27.04,27.05,26.92,26.96,6476264.0,24.8525,24.8617,24.7422,24.779,6476264.0
2016-09-13 10:05:00,26.96,27.04,26.95,26.97,4500016.0,24.779,24.8525,24.7698,24.7882,4500016.0
2016-09-13 10:10:00,26.97,27.0,26.94,26.98,2582112.0,24.7882,24.8157,24.7606,24.7974,2582112.0
2016-09-13 10:15:00,26.99,27.1,26.99,27.08,4570920.0,24.8066,24.9077,24.8066,24.8893,4570920.0
2016-09-13 10:20:00,27.08,27.11,27.02,27.06,3217048.0,24.8893,24.9168,24.8341,24.8709,3217048.0
2016-09-13 10:25:00,27.06,27.1,27.02,27.05,2609748.0,24.8709,24.9077,24.8341,24.8617,2609748.0
2016-09-13 10:30:00,27.05,27.06,26.99,27.05,1995884.0,24.8617,24.8709,24.8066,24.8617,1995884.0
2016-09-13 10:35:00,27.05,27.09,27.05,27.09,2182200.0,24.8617,24.8985,24.8617,24.8985,2182200.0
2016-09-13 10:40:00,27.09,27.12,27.09,27.11,3396584.0,24.8985,24.926,24.8985,24.9168,3396584.0
2016-09-13 10:45:00,27.11,27.14,27.07,27.08,2913992.0,24.9168,24.9444,24.8801,24.8893,2913992.0
2016-09-13 10:50:00,27.08,27.11,27.05,27.1,2619544.0,24.8893,24.9168,24.8617,24.9077,2619544.0
2016-09-13 10:55:00,27.1,27.13,27.07,27.07,2232064.0,24.9077,24.9352,24.8801,24.8801,2232064.0
2016-09-13 11:00:00,27.07,27.07,27.05,27.06,2113420.0,24.8801,24.8801,24.8617,24.8709,2113420.0
2016-09-13 11:05:00,27.07,27.08,27.02,27.05,2444024.0,24.8801,24.8893,24.8341,24.8617,2444024.0
2016-09-13 11:10:00,27.05,27.05,27.0,27.05,2569996.0,24.8617,24.8617,24.8157,24.8617,2569996.0
2016-09-13 11:15:00,27.05,27.06,27.01,27.05,2470516.0,24.8617,24.8709,24.8249,24.8617,2470516.0
2016-09-13 11:20:00,27.05,27.07,27.03,27.05,1785276.0,24.8617,24.8801,24.8433,24.8617,1785276.0
2016-09-13 11:25:00,27.05,27.05,27.01,27.02,2202088.0,24.8617,24.8617,24.8249,24.8341,2202088.0
2016-09-13 11:30:00,27.02,27.05,27.02,27.02,2050768.0,24.8341,24.8617,24.8341,24.8341,2050768.0
2016-09-13 11:35:00,27.02,27.05,27.01,27.03,1767384.0,24.8341,24.8617,24.8249,24.8433,1767384.0
2016-09-13 11:40:00,27.04,27.06,27.03,27.04,1403012.0,24.8525,24.8709,24.8433,24.8525,1403012.0
2016-09-13 11:45:00,27.04,27.05,27.03,27.04,1462284.0,24.8525,24.8617,24.8433,24.8525,1462284.0
2016-09-13 11:50:00,27.04,27.06,27.03,27.04,1535380.0,24.8525,24.8709,24.8433,24.8525,1535380.0
2016-09-13 11:55:00,27.04,27.04,27.01,27.03,1499472.0,24.8525,24.8525,24.8249,24.8433,1499472.0
2016-09-13 12:00:00,27.02,27.06,27.01,27.02,1742584.0,24.8341,24.8709,24.8249,24.8341,1742584.0
2016-09-13 12:05:00,27.02,27.05,27.02,27.03,1146608.0,24.8341,24.8617,24.8341,24.8433,1146608.0
2016-09-13 12:10:00,27.03,27.09,27.02,27.08,1548996.0,24.8433,24.8985,24.8341,24.8893,1548996.0
2016-09-13 12:15:00,27.08,27.1,27.07,27.08,1534900.0,24.8893,24.9077,24.8801,24.8893,1534900.0
2016-09-13 12:20:00,27.08,27.09,27.04,27.06,1105128.0,24.8893,24.8985,24.8525,24.8709,1105128.0
2016-09-13 12:25:00,27.06,27.06,27.03,27.05,1427876.0,24.8709,24.8709,24.8433,24.8617,1427876.0
2016-09-13 12:30:00,27.05,27.06,27.04,27.05,1337292.0,24.8617,24.8709,24.8525,24.8617,1337292.0
2016-09-13 12:35:00,27.05,27.1,27.03,27.1,1494316.0,24.8617,24.9077,24.8433,24.9077,1494316.0
2016-09-13 12:40:00,27.1,27.1,27.05,27.1,1427148.0,24.9077,24.9077,24.8617,24.9077,1427148.0
2016-09-13 12:45:00,27.1,27.1,27.06,27.07,828868.0,24.9077,24.9077,24.8709,24.8801,828868.0
2016-09-13 12:50:00,27.07,27.07,27.03,27.05,1110536.0,24.8801,24.8801,24.8433,24.8617,1110536.0
2016-09-13 12:55:00,27.05,27.06,27.02,27.05,1263236.0,24.8617,24.8709,24.8341,24.8617,1263236.0
2016-09-13 13:00:00,27.05,27.05,26.99,27.0,1653876.0,24.8617,24.8617,24.8066,24.8157,1653876.0
2016-09-13 13:05:00,27.0,27.01,26.97,27.0,1734544.0,24.8157,24.8249,24.7882,24.8157,1734544.0
2016-09-13 13:10:00,27.0,27.02,26.98,27.01,1073812.0,24.8157,24.8341,24.7974,24.8249,1073812.0
2016-09-13 13:15:00,27.01,27.09,27.0,27.09,1943516.0,24.8249,24.8985,24.8157,24.8985,1943516.0
2016-09-13 13:20:00,27.09,27.1,27.06,27.06,1402572.0,24.8985,24.9077,24.8709,24.8709,1402572.0
2016-09-13 13:25:00,27.06,27.11,27.06,27.1,1320496.0,24.8709,24.9168,24.8709,24.9077,1320496.0
2016-09-13 13:30:00,27.1,27.12,27.04,27.05,1854336.0,24.9077,24.926,24.8525,24.8617,1854336.0
2016-09-13 13:35:00,27.05,27.09,27.04,27.07,1339616.0,24.8617,24.8985,24.8525,24.8801,1339616.0
2016-09-13 13:40:00,27.07,27.09,27.05,27.06,1298484.0,24.8801,24.8985,24.8617,24.8709,1298484.0
2016-09-13 13:45:00,27.06,27.1,27.06,27.07,1104112.0,24.8709,24.9077,24.8709,24.8801,1104112.0
2016-09-13 13:50:00,27.08,27.09,27.01,27.02,1312624.0,24.8893,24.8985,24.8249,24.8341,1312624.0
2016-09-13 13:55:00,27.02,27.05,27.0,27.01,1300736.0,24.8341,24.8617,24.8157,24.8249,1300736.0
2016-09-13 14:00:00,27.01,27.04,26.99,27.02,1556544.0,24.8249,24.8525,24.8066,24.8341,1556544.0
2016-09-13 14:05:00,27.02,27.04,27.01,27.03,886436.0,24.8341,24.8525,24.8249,24.8433,886436.0
2016-09-13 14:10:00,27.03,27.04,27.0,27.0,1263308.0,24.8433,24.8525,24.8157,24.8157,1263308.0
2016-09-13 14:15:00,27.0,27.0,26.95,26.97,1795832.0,24.8157,24.8157,24.7698,24.7882,1795832.0
2016-09-13 14:20:00,26.97,27.02,26.97,27.0,2126688.0,24.7882,24.8341,24.7882,24.8157,2126688.0
2016-09-13 14:25:00,27.01,27.01,26.96,26.96,1295320.0,24.8249,24.8249,24.779,24.779,1295320.0
2016-09-13 14:30:00,26.96,27.02,26.96,27.0,1675560.0,24.779,24.8341,24.779,24.8157,1675560.0
2016-09-13 14:35:00,27.0,27.02,26.99,27.01,2188864.0,24.8157,24.8341,24.8066,24.8249,2188864.0
2016-09-13 14:40:00,27.01,27.04,26.98,27.04,1876040.0,24.8249,24.8525,24.7974,24.8525,1876040.0
2016-09-13 14:45:00,27.03,27.05,27.01,27.01,2111012.0,24.8433,24.8617,24.8249,24.8249,2111012.0
2016-09-13 14:50:00,27.01,27.04,26.99,27.0,1677772.0,24.8249,24.8525,24.8066,24.8157,1677772.0
2016-09-13 14:55:00,27.0,27.01,26.96,26.97,1818932.0,24.8157,24.8249,24.779,24.7882,1818932.0
2016-09-13 15:00:00,26.97,26.98,26.93,26.95,1712424.0,24.7882,24.7974,24.7514,24.7698,1712424.0
2016-09-13 15:05:00,26.95,27.0,26.94,26.98,1737736.0,24.7698,24.8157,24.7606,24.7974,1737736.0
2016-09-13 15:10:00,26.98,26.99,26.93,26.96,1534272.0,24.7974,24.8066,24.7514,24.779,1534272.0
2016-09-13 15:15:00,26.96,27.03,26.96,26.99,1767036.0,24.779,24.8433,24.779,24.8066,1767036.0
2016-09-13 15:20:00,27.0,27.03,26.99,27.0,1443952.0,24.8157,24.8433,24.8066,24.8157,1443952.0
2016-09-13 15:25:00,27.0,27.04,26.99,27.04,1858996.0,24.8157,24.8525,24.8066,24.8525,1858996.0
2016-09-13 15:30:00,27.04,27.06,27.03,27.05,2043872.0,24.8525,24.8709,24.8433,24.8617,2043872.0
2016-09-13 15:35:00,27.05,27.07,27.03,27.06,2607796.0,24.8617,24.8801,24.8433,24.8709,2607796.0
2016-09-13 15:40:00,27.06,27.07,27.0,27.02,2927880.0,24.8709,24.8801,24.8157,24.8341,2927880.0
2016-09-13 15:45:00,27.02,27.07,26.99,27.05,3289632.0,24.8341,24.8801,24.8066,24.8617,3289632.0
2016-09-13 15:50:00,27.05,27.08,27.03,27.07,5883396.0,24.8617,24.8893,24.8433,24.8801,5883396.0
2016-09-13 15:55:00,27.07,27.08,26.99,27.0,9400108.0,24.8801,24.8893,24.8066,24.8157,9400108.0
2016-09-14 09:30:00,27.18,27.45,27.15,27.45,15427444.0,24.9812,25.2293,24.9536,25.2293,15427444.0
2016-09-14 09:35:00,27.45,27.59,27.44,27.58,16557620.0,25.2293,25.358,25.2201,25.3488,16557620.0
2016-09-14 09:40:00,27.58,27.59,27.49,27.51,10239076.0,25.3488,25.358,25.2661,25.2845,10239076.0
2016-09-14 09:45:00,27.51,27.61,27.49,27.57,7116568.0,25.2845,25.3764,25.2661,25.3396,7116568.0
2016-09-14 09:50:00,27.57,27.64,27.54,27.64,8783616.0,25.3396,25.404,25.3121,25.404,8783616.0
2016-09-14 09:55:00,27.64,27.74,27.59,27.74,9058700.0,25.404,25.4959,25.358,25.4959,9058700.0
2016-09-14 10:00:00,27.74,27.74,27.66,27.68,6828052.0,25.4959,25.4959,25.4223,25.4407,6828052.0
2016-09-14 10:05:00,27.68,27.73,27.67,27.72,5498488.0,25.4407,25.4867,25.4315,25.4775,5498488.0
2016-09-14 10:10:00,27.72,27.86,27.72,27.86,9756216.0,25.4775,25.6062,25.4775,25.6062,9756216.0
2016-09-14 10:15:00,27.85,27.89,27.82,27.83,8476584.0,25.597,25.6337,25.5694,25.5786,8476584.0
2016-09-14 10:20:00,27.83,27.85,27.76,27.85,6036968.0,25.5786,25.597,25.5143,25.597,6036968.0
2016-09-14 10:25:00,27.85,27.88,27.78,27.79,4982428.0,25.597,25.6246,25.5326,25.5418,4982428.0
2016-09-14 10:30:00,27.79,27.85,27.78,27.84,4435392.0,25.5418,25.597,25.5326,25.5878,4435392.0
2016-09-14 10:35:00,27.83,27.84,27.78,27.78,3574548.0,25.5786,25.5878,25.5326,25.5326,3574548.0
2016-09-14 10:40:00,27.78,27.82,27.76,27.81,3748532.0,25.5326,25.5694,25.5143,25.5602,3748532.0
2016-09-14 10:45:00,27.81,27.85,27.8,27.85,4928976.0,25.5602,25.597,25.551,25.597,4928976.0
2016-09-14 10:50:00,27.85,27.85,27.79,27.8,3322628.0,25.597,25.597,25.5418,25.551,3322628.0
2016-09-14 10:55:00,27.8,27.82,27.78,27.8,3072108.0,25.551,25.5694,25.5326,25.551,3072108.0
2016-09-14 11:00:00,27.8,27.93,27.79,27.93,6251552.0,25.551,25.6705,25.5418,25.6705,6251552.0
2016-09-14 11:05:00,27.93,27.95,27.91,27.92,5428104.0,25.6705,25.6889,25.6521,25.6613,5428104.0
2016-09-14 11:10:00,27.92,27.99,27.9,27.99,6092484.0,25.6613,25.7257,25.6429,25.7257,6092484.0
2016-09-14 11:15:00,27.99,28.05,27.98,28.04,9842936.0,25.7257,25.7808,25.7165,25.7716,9842936.0
2016-09-14 11:20:00,28.04,28.1,28.03,28.05,6917180.0,25.7716,25.8268,25.7624,25.7808,6917180.0
2016-09-14 11:25:00,28.05,28.09,28.04,28.06,4538152.0,25.7808,25.8176,25.7716,25.79,4538152.0
2016-09-14 11:30:00,28.06,28.06,28.0,28.01,4440464.0,25.79,25.79,25.7348,25.744,4440464.0
2016-09-14 11:35:00,28.01,28.05,28.0,28.01,3834588.0,25.744,25.7808,25.7348,25.744,3834588.0
2016-09-14 11:40:00,28.02,28.02,27.99,28.0,3258368.0,25.7532,25.7532,25.7257,25.7348,3258368.0
2016-09-14 11:45:00,28.0,28.04,28.0,28.02,2504740.0,25.7348,25.7716,25.7348,25.7532,2504740.0
2016-09-14 11:50:00,28.02,28.16,28.02,28.14,6892308.0,25.7532,25.8819,25.7532,25.8635,6892308.0
2016-09-14 11:55:00,28.14,28.19,28.12,28.16,5611848.0,25.8635,25.9095,25.8451,25.8819,5611848.0
2016-09-14 12:00:00,28.16,28.18,28.11,28.13,3687660.0,25.8819,25.9003,25.8359,25.8543,3687660.0
2016-09-14 12:05:00,28.13,28.13,28.08,28.1,2300808.0,25.8543,25.8543,25.8084,25.8268,2300808.0
2016-09-14 12:10:00,28.1,28.12,28.09,28.11,2293464.0,25.8268,25.8451,25.8176,25.8359,2293464.0
2016-09-14 12:15:00,28.11,28.18,28.11,28.18,4179444.0,25.8359,25.9003,25.8359,25.9003,4179444.0
2016-09-14 12:20:00,28.18,28.21,28.16,28.17,4935268.0,25.9003,25.9279,25.8819,25.8911,4935268.0
2016-09-14 12:25:00,28.17,28.17,28.14,28.15,2274880.0,25.8911,25.8911,25.8635,25.8727,2274880.0
2016-09-14 12:30:00,28.15,28.17,28.14,28.17,2014160.0,25.8727,25.8911,25.8635,25.8911,2014160.0
2016-09-14 12:35:00,28.17,28.23,28.16,28.2,4255852.0,25.8911,25.9462,25.8819,25.9187,4255852.0
2016-09-14 12:40:00,28.2,28.21,28.15,28.18,4149240.0,25.9187,25.9279,25.8727,25.9003,4149240.0
2016-09-14 12:45:00,28.18,28.26,28.18,28.24,5580420.0,25.9003,25.9738,25.9003,25.9554,5580420.0
2016-09-14 12:50:00,28.24,28.25,28.18,28.2,3227968.0,25.9554,25.9646,25.9003,25.9187,3227968.0
2016-09-14 12:55:00,28.2,28.2,28.11,28.13,3682068.0,25.9187,25.9187,25.8359,25.8543,3682068.0
2016-09-14 13:00:00,28.14,28.15,28.1,28.13,2453076.0,25.8635,25.8727,25.8268,25.8543,2453076.0
2016-09-14 13:05:00,28.13,28.18,28.13,28.15,2344860.0,25.8543,25.9003,25.8543,25.8727,2344860.0
2016-09-14 13:10:00,28.15,28.15,28.09,28.11,2297628.0,25.8727,25.8727,25.8176,25.8359,2297628.0
2016-09-14 13:15:00,28.11,28.14,28.09,28.11,2221140.0,25.8359,25.8635,25.8176,25.8359,2221140.0
2016-09-14 13:20:00,28.11,28.13,28.1,28.12,1919184.0,25.8359,25.8543,25.8268,25.8451,1919184.0
2016-09-14 13:25:00,28.12,28.16,28.11,28.16,2558132.0,25.8451,25.8819,25.8359,25.8819,2558132.0
2016-09-14 13:30:00,28.16,28.19,28.14,28.15,3285844.0,25.8819,25.9095,25.8635,25.8727,3285844.0
2016-09-14 13:35:00,28.15,28.17,27.85,27.87,18737736.0,25.8727,25.8911,25.597,25.6154,18737736.0
2016-09-14 13:40:00,27.86,27.94,27.84,27.86,7567316.0,25.6062,25.6797,25.5878,25.6062,7567316.0
2016-09-14 13:45:00,27.86,27.88,27.74,27.77,8767372.0,25.6062,25.6246,25.4959,25.5235,8767372.0
2016-09-14 13:50:00,27.77,27.9,27.76,27.89,6066108.0,25.5235,25.6429,25.5143,25.6337,6066108.0
2016-09-14 13:55:00,27.89,27.93,27.84,27.89,3542248.0,25.6337,25.6705,25.5878,25.6337,3542248.0
2016-09-14 14:00:00,27.9,27.99,27.88,27.94,5792732.0,25.6429,25.7257,25.6246,25.6797,5792732.0
2016-09-14 14:05:00,27.94,27.97,27.83,27.83,5193972.0,25.6797,25.7073,25.5786,25.5786,5193972.0
2016-09-14 14:10:00,27.83,27.86,27.79,27.85,3783908.0,25.5786,25.6062,25.5418,25.597,3783908.0
2016-09-14 14:15:00,27.85,28.13,27.81,28.04,10625472.0,25.597,25.8543,25.5602,25.7716,10625472.0
2016-09-14 14:20:00,28.04,28.19,28.0,28.15,9225188.0,25.7716,25.9095,25.7348,25.8727,9225188.0
2016-09-14 14:25:00,28.15,28.18,28.01,28.05,5885424.0,25.8727,25.9003,25.744,25.7808,5885424.0
2016-09-14 14:30:00,28.05,28.05,27.97,28.01,4014332.0,25.7808,25.7808,25.7073,25.744,4014332.0
2016-09-14 14:35:00,28.01,28.03,27.96,27.97,2656284.0,25.744,25.7624,25.6981,25.7073,2656284.0
2016-09-14 14:40:00,27.97,28.06,27.95,28.04,3382308.0,25.7073,25.79,25.6889,25.7716,3382308.0
2016-09-14 14:45:00,28.04,28.05,27.97,27.99,2468256.0,25.7716,25.7808,25.7073,25.7257,2468256.0
2016-09-14 14:50:00,28.0,28.04,27.95,27.98,2945224.0,25.7348,25.7716,25.6889,25.7165,2945224.0
2016-09-14 14:55:00,27.98,28.06,27.98,28.05,2516568.0,25.7165,25.79,25.7165,25.7808,2516568.0
2016-09-14 15:00:00,28.05,28.09,28.03,28.04,3474132.0,25.7808,25.8176,25.7624,25.7716,3474132.0
2016-09-14 15:05:00,28.04,28.04,27.9,27.95,4525580.0,25.7716,25.7716,25.6429,25.6889,4525580.0
2016-09-14 15:10:00,27.95,27.95,27.86,27.9,3722012.0,25.6889,25.6889,25.6062,25.6429,3722012.0
2016-09-14 15:15:00,27.9,27.92,27.86,27.9,2781904.0,25.6429,25.6613,25.6062,25.6429,2781904.0
2016-09-14 15:20:00,27.9,27.95,27.88,27.92,3291168.0,25.6429,25.6889,25.6246,25.6613,3291168.0
2016-09-14 15:25:00,27.92,27.93,27.85,27.85,2745140.0,25.6613,25.6705,25.597,25.597,2745140.0
2016-09-14 15:30:00,27.85,27.93,27.85,27.92,2790040.0,25.597,25.6705,25.597,25.6613,2790040.0
2016-09-14 15:35:00,27.92,27.93,27.86,27.91,2016868.0,25.6613,25.6705,25.6062,25.6521,2016868.0
2016-09-14 15:40:00,27.9,27.96,27.9,27.93,2654900.0,25.6429,25.6981,25.6429,25.6705,2654900.0
2016-09-14 15:45:00,27.93,27.97,27.91,27.96,3401556.0,25.6705,25.7073,25.6521,25.6981,3401556.0
2016-09-14 15:50:00,27.95,27.96,27.89,27.95,4814664.0,25.6889,25.6981,25.6337,25.6889,4814664.0
2016-09-14 15:55:00,27.95,27.99,27.93,27.94,9518992.0,25.6889,25.7257,25.6705,25.6797,9518992.0
2016-09-15 09:30:00,28.46,28.59,28.37,28.54,24422164.0,26.1576,26.2771,26.0749,26.2312,24422164.0
2016-09-15 09:35:00,28.54,28.68,28.54,28.6,15353868.0,26.2312,26.3598,26.2312,26.2863,15353868.0
2016-09-15 09:40:00,28.59,28.63,28.53,28.57,9360276.0,26.2771,26.3139,26.222,26.2587,9360276.0
2016-09-15 09:45:00,28.56,28.59,28.48,28.58,9430984.0,26.2495,26.2771,26.176,26.2679,9430984.0
2016-09-15 09:50:00,28.58,28.69,28.56,28.66,10310784.0,26.2679,26.369,26.2495,26.3415,10310784.0
2016-09-15 09:55:00,28.66,28.74,28.65,28.74,10126296.0,26.3415,26.415,26.3323,26.415,10126296.0
2016-09-15 10:00:00,28.73,28.74,28.65,28.72,7091392.0,26.4058,26.415,26.3323,26.3966,7091392.0
2016-09-15 10:05:00,28.71,28.73,28.66,28.68,5711392.0,26.3874,26.4058,26.3415,26.3598,5711392.0
2016-09-15 10:10:00,28.67,28.77,28.67,28.74,10651572.0,26.3506,26.4426,26.3506,26.415,10651572.0
2016-09-15 10:15:00,28.74,28.77,28.69,28.72,5813508.0,26.415,26.4426,26.369,26.3966,5813508.0
2016-09-15 10:20:00,28.72,28.78,28.69,28.73,6117476.0,26.3966,26.4517,26.369,26.4058,6117476.0
2016-09-15 10:25:00,28.73,28.81,28.72,28.79,6643376.0,26.4058,26.4793,26.3966,26.4609,6643376.0
2016-09-15 10:30:00,28.79,28.81,28.74,28.75,5135528.0,26.4609,26.4793,26.415,26.4242,5135528.0
2016-09-15 10:35:00,28.75,28.88,28.74,28.87,7837936.0,26.4242,26.5437,26.415,26.5345,7837936.0
2016-09-15 10:40:00,28.87,28.88,28.79,28.8,6111428.0,26.5345,26.5437,26.4609,26.4701,6111428.0
2016-09-15 10:45:00,28.81,28.87,28.79,28.87,4199812.0,26.4793,26.5345,26.4609,26.5345,4199812.0
2016-09-15 10:50:00,28.87,28.87,28.8,28.8,4816772.0,26.5345,26.5345,26.4701,26.4701,4816772.0
2016-09-15 10:55:00,28.8,28.82,28.77,28.81,3694908.0,26.4701,26.4885,26.4426,26.4793,3694908.0
2016-09-15 11:00:00,28.81,28.85,28.8,28.81,4467148.0,26.4793,26.5161,26.4701,26.4793,4467148.0
2016-09-15 11:05:00,28.81,28.85,28.81,28.82,4138612.0,26.4793,26.5161,26.4793,26.4885,4138612.0
2016-09-15 11:10:00,28.82,28.82,28.77,28.8,3417100.0,26.4885,26.4885,26.4426,26.4701,3417100.0
2016-09-15 11:15:00,28.79,28.81,28.74,28.75,3892664.0,26.4609,26.4793,26.415,26.4242,3892664.0
2016-09-15 11:20:00,28.75,28.75,28.72,28.72,3727520.0,26.4242,26.4242,26.3966,26.3966,3727520.0
2016-09-15 11:25:00,28.72,28.76,28.71,28.75,3659524.0,26.3966,26.4334,26.3874,26.4242,3659524.0
2016-09-15 11:30:00,28.75,28.8,28.75,28.77,2744392.0,26.4242,26.4701,26.4242,26.4426,2744392.0
2016-09-15 11:35:00,28.76,28.8,28.76,28.78,1743900.0,26.4334,26.4701,26.4334,26.4517,1743900.0
2016-09-15 11:40:00,28.78,28.8,28.71,28.72,2985096.0,26.4517,26.4701,26.3874,26.3966,2985096.0
2016-09-15 11:45:00,28.72,28.73,28.68,28.71,2810740.0,26.3966,26.4058,26.3598,26.3874,2810740.0
2016-09-15 11:50:00,28.71,28.79,28.71,28.76,3214304.0,26.3874,26.4609,26.3874,26.4334,3214304.0
2016-09-15 11:55:00,28.76,28.78,28.74,28.75,1646832.0,26.4334,26.4517,26.415,26.4242,1646832.0
2016-09-15 12:00:00,28.75,28.79,28.73,28.77,1875468.0,26.4242,26.4609,26.4058,26.4426,1875468.0
2016-09-15 12:05:00,28.77,28.85,28.77,28.84,3400292.0,26.4426,26.5161,26.4426,26.5069,3400292.0
2016-09-15 12:10:00,28.84,28.84,28.79,28.8,1523768.0,26.5069,26.5069,26.4609,26.4701,1523768.0
2016-09-15 12:15:00,28.8,28.88,28.79,28.86,4246972.0,26.4701,26.5437,26.4609,26.5253,4246972.0
2016-09-15 12:20:00,28.86,28.86,28.81,28.83,2120160.0,26.5253,26.5253,26.4793,26.4977,2120160.0
2016-09-15 12:25:00,28.83,28.84,28.77,28.78,2870100.0,26.4977,26.5069,26.4426,26.4517,2870100.0
2016-09-15 12:30:00,28.78,28.79,28.74,28.74,2694572.0,26.4517,26.4609,26.415,26.415,2694572.0
2016-09-15 12:35:00,28.74,28.77,28.73,28.75,2500268.0,26.415,26.4426,26.4058,26.4242,2500268.0
2016-09-15 12:40:00,28.75,28.76,28.7,28.72,2032388.0,26.4242,26.4334,26.3782,26.3966,2032388.0
2016-09-15 12:45:00,28.72,28.74,28.7,28.71,2119060.0,26.3966,26.415,26.3782,26.3874,2119060.0
2016-09-15 12:50:00,28.71,28.78,28.69,28.78,3210676.0,26.3874,26.4517,26.369,26.4517,3210676.0
2016-09-15 12:55:00,28.78,28.78,28.75,28.76,1277440.0,26.4517,26.4517,26.4242,26.4334,1277440.0
2016-09-15 13:00:00,28.76,28.81,28.76,28.78,2271544.0,26.4334,26.4793,26.4334,26.4517,2271544.0
2016-09-15 13:05:00,28.78,28.78,28.72,28.73,2137320.0,26.4517,26.4517,26.3966,26.4058,2137320.0
2016-09-15 13:10:00,28.73,28.74,28.67,28.68,2735100.0,26.4058,26.415,26.3506,26.3598,2735100.0
2016-09-15 13:15:00,28.68,28.75,28.67,28.73,2726224.0,26.3598,26.4242,26.3506,26.4058,2726224.0
2016-09-15 13:20:00,28.73,28.74,28.72,28.73,1276812.0,26.4058,26.415,26.3966,26.4058,1276812.0
2016-09-15 13:25:00,28.73,28.74,28.7,28.71,1350972.0,26.4058,26.415,26.3782,26.3874,1350972.0
2016-09-15 13:30:00,28.71,28.76,28.7,28.75,1964876.0,26.3874,26.4334,26.3782,26.4242,1964876.0
2016-09-15 13:35:00,28.75,28.79,28.71,28.71,2511888.0,26.4242,26.4609,26.3874,26.3874,2511888.0
2016-09-15 13:40:00,28.71,28.74,28.71,28.73,2135788.0,26.3874,26.415,26.3874,26.4058,2135788.0
2016-09-15 13:45:00,28.73,28.76,28.72,28.75,1972212.0,26.4058,26.4334,26.3966,26.4242,1972212.0
2016-09-15 13:50:00,28.75,28.78,28.73,28.78,2343456.0,26.4242,26.4517,26.4058,26.4517,2343456.0
2016-09-15 13:55:00,28.78,28.79,28.74,28.78,1715128.0,26.4517,26.4609,26.415,26.4517,1715128.0
2016-09-15 14:00:00,28.78,28.81,28.78,28.81,2118984.0,26.4517,26.4793,26.4517,26.4793,2118984.0
2016-09-15 14:05:00,28.81,28.81,28.76,28.77,1560404.0,26.4793,26.4793,26.4334,26.4426,1560404.0
2016-09-15 14:10:00,28.77,28.8,28.76,28.79,1055324.0,26.4426,26.4701,26.4334,26.4609,1055324.0
2016-09-15 14:15:00,28.79,28.81,28.78,28.8,1577320.0,26.4609,26.4793,26.4517,26.4701,1577320.0
2016-09-15 14:20:00,28.8,28.82,28.77,28.78,2285052.0,26.4701,26.4885,26.4426,26.4517,2285052.0
2016-09-15 14:25:00,28.78,28.79,28.75,28.76,1580928.0,26.4517,26.4609,26.4242,26.4334,1580928.0
2016-09-15 14:30:00,28.76,28.78,28.76,28.77,1125156.0,26.4334,26.4517,26.4334,26.4426,1125156.0
2016-09-15 14:35:00,28.76,28.79,28.75,28.77,1290300.0,26.4334,26.4609,26.4242,26.4426,1290300.0
2016-09-15 14:40:00,28.77,28.79,28.75,28.79,1401268.0,26.4426,26.4609,26.4242,26.4609,1401268.0
2016-09-15 14:45:00,28.79,28.83,28.78,28.81,2616372.0,26.4609,26.4977,26.4517,26.4793,2616372.0
2016-09-15 14:50:00,28.81,28.82,28.78,28.81,2396484.0,26.4793,26.4885,26.4517,26.4793,2396484.0
2016-09-15 14:55:00,28.81,28.85,28.81,28.84,3523752.0,26.4793,26.5161,26.4793,26.5069,3523752.0
2016-09-15 15:00:00,28.84,28.87,28.84,28.86,3693088.0,26.5069,26.5345,26.5069,26.5253,3693088.0
2016-09-15 15:05:00,28.87,28.87,28.83,28.85,2729792.0,26.5345,26.5345,26.4977,26.5161,2729792.0
2016-09-15 15:10:00,28.85,28.85,28.79,28.82,2767972.0,26.5161,26.5161,26.4609,26.4885,2767972.0
2016-09-15 15:15:00,28.82,28.83,28.76,28.79,2935048.0,26.4885,26.4977,26.4334,26.4609,2935048.0
2016-09-15 15:20:00,28.79,28.83,28.79,28.81,2169004.0,26.4609,26.4977,26.4609,26.4793,2169004.0
2016-09-15 15:25:00,28.82,28.85,28.81,28.83,2332500.0,26.4885,26.5161,26.4793,26.4977,2332500.0
2016-09-15 15:30:00,28.83,28.86,28.83,28.84,3036428.0,26.4977,26.5253,26.4977,26.5069,3036428.0
2016-09-15 15:35:00,28.84,28.88,28.84,28.88,3536312.0,26.5069,26.5437,26.5069,26.5437,3536312.0
2016-09-15 15:40:00,28.88,28.88,28.85,28.86,3294616.0,26.5437,26.5437,26.5161,26.5253,3294616.0
2016-09-15 15:45:00,28.86,28.91,28.86,28.9,6647496.0,26.5253,26.5712,26.5253,26.562,6647496.0
2016-09-15 15:50:00,28.9,28.9,28.88,28.89,4594232.0,26.562,26.562,26.5437,26.5528,4594232.0
2016-09-15 15:55:00,28.89,28.93,28.88,28.89,9956980.0,26.5528,26.5896,26.5437,26.5528,9956980.0
2016-09-16 09:30:00,28.79,28.85,28.7,28.81,42746900.0,26.4609,26.5161,26.3782,26.4793,42746900.0
2016-09-16 09:35:00,28.81,28.89,28.74,28.89,7802852.0,26.4793,26.5528,26.415,26.5528,7802852.0
2016-09-16 09:40:00,28.89,29.0,28.89,29.0,10143968.0,26.5528,26.6539,26.5528,26.6539,10143968.0
2016-09-16 09:45:00,29.0,29.03,28.95,29.0,9756836.0,26.6539,26.6815,26.608,26.6539,9756836.0
2016-09-16 09:50:00,29.0,29.0,28.83,28.84,7419880.0,26.6539,26.6539,26.4977,26.5069,7419880.0
2016-09-16 09:55:00,28.84,28.84,28.72,28.76,7424044.0,26.5069,26.5069,26.3966,26.4334,7424044.0
2016-09-16 10:00:00,28.75,28.8,28.71,28.78,5075964.0,26.4242,26.4701,26.3874,26.4517,5075964.0
2016-09-16 10:05:00,28.78,28.81,28.72,28.76,4484564.0,26.4517,26.4793,26.3966,26.4334,4484564.0
2016-09-16 10:10:00,28.76,28.81,28.74,28.76,3127360.0,26.4334,26.4793,26.415,26.4334,3127360.0
2016-09-16 10:15:00,28.76,28.83,28.74,28.78,3847572.0,26.4334,26.4977,26.415,26.4517,3847572.0
2016-09-16 10:20:00,28.79,28.79,28.74,28.75,2664356.0,26.4609,26.4609,26.415,26.4242,2664356.0
2016-09-16 10:25:00,28.75,28.75,28.69,28.73,3340800.0,26.4242,26.4242,26.369,26.4058,3340800.0
2016-09-16 10:30:00,28.73,28.79,28.71,28.71,2741664.0,26.4058,26.4609,26.3874,26.3874,2741664.0
2016-09-16 10:35:00,28.71,28.77,28.7,28.75,3079428.0,26.3874,26.4426,26.3782,26.4242,3079428.0
2016-09-16 10:40:00,28.75,28.81,28.74,28.8,3309100.0,26.4242,26.4793,26.415,26.4701,3309100.0
2016-09-16 10:45:00,28.8,28.85,28.77,28.8,3241188.0,26.4701,26.5161,26.4426,26.4701,3241188.0
2016-09-16 10:50:00,28.8,28.82,28.78,28.79,2056708.0,26.4701,26.4885,26.4517,26.4609,2056708.0
2016-09-16 10:55:00,28.79,28.79,28.75,28.75,2562656.0,26.4609,26.4609,26.4242,26.4242,2562656.0
2016-09-16 11:00:00,28.75,28.77,28.73,28.76,1687768.0,26.4242,26.4426,26.4058,26.4334,1687768.0
2016-09-16 11:05:00,28.76,28.76,28.7,28.7,2360692.0,26.4334,26.4334,26.3782,26.3782,2360692.0
2016-09-16 11:10:00,28.7,28.74,28.7,28.74,1825040.0,26.3782,26.415,26.3782,26.415,1825040.0
2016-09-16 11:15:00,28.73,28.75,28.71,28.72,1710388.0,26.4058,26.4242,26.3874,26.3966,1710388.0
2016-09-16 11:20:00,28.72,28.77,28.72,28.75,1804732.0,26.3966,26.4426,26.3966,26.4242,1804732.0
2016-09-16 11:25:00,28.75,28.75,28.72,28.74,1119672.0,26.4242,26.4242,26.3966,26.415,1119672.0
2016-09-16 11:30:00,28.74,28.76,28.73,28.74,1666532.0,26.415,26.4334,26.4058,26.415,1666532.0
2016-09-16 11:35:00,28.74,28.76,28.73,28.74,1502296.0,26.415,26.4334,26.4058,26.415,1502296.0
2016-09-16 11:40:00,28.74,28.78,28.74,28.75,2265424.0,26.415,26.4517,26.415,26.4242,2265424.0
2016-09-16 11:45:00,28.75,28.76,28.72,28.73,1270600.0,26.4242,26.4334,26.3966,26.4058,1270600.0
2016-09-16 11:50:00,28.73,28.74,28.7,28.7,1887608.0,26.4058,26.415,26.3782,26.3782,1887608.0
2016-09-16 11:55:00,28.7,28.72,28.67,28.7,3124664.0,26.3782,26.3966,26.3506,26.3782,3124664.0
2016-09-16 12:00:00,28.7,28.72,28.68,28.71,1407256.0,26.3782,26.3966,26.3598,26.3874,1407256.0
2016-09-16 12:05:00,28.71,28.72,28.7,28.71,1083300.0,26.3874,26.3966,26.3782,26.3874,1083300.0
2016-09-16 12:10:00,28.71,28.73,28.7,28.71,1304672.0,26.3874,26.4058,26.3782,26.3874,1304672.0
2016-09-16 12:15:00,28.71,28.71,28.69,28.7,786176.0,26.3874,26.3874,26.369,26.3782,786176.0
2016-09-16 12:20:00,28.7,28.7,28.68,28.68,1415956.0,26.3782,26.3782,26.3598,26.3598,1415956.0
2016-09-16 12:25:00,28.68,28.69,28.64,28.66,2037204.0,26.3598,26.369,26.3231,26.3415,2037204.0
2016-09-16 12:30:00,28.66,28.68,28.61,28.61,2831392.0,26.3415,26.3598,26.2955,26.2955,2831392.0
2016-09-16 12:35:00,28.61,28.65,28.61,28.63,1699588.0,26.2955,26.3323,26.2955,26.3139,1699588.0
2016-09-16 12:40:00,28.63,28.63,28.55,28.55,3096592.0,26.3139,26.3139,26.2403,26.2403,3096592.0
2016-09-16 12:45:00,28.55,28.57,28.51,28.57,3939364.0,26.2403,26.2587,26.2036,26.2587,3939364.0
2016-09-16 12:50:00,28.57,28.62,28.57,28.61,1919992.0,26.2587,26.3047,26.2587,26.2955,1919992.0
2016-09-16 12:55:00,28.61,28.62,28.57,28.58,1518860.0,26.2955,26.3047,26.2587,26.2679,1518860.0
2016-09-16 13:00:00,28.58,28.63,28.57,28.61,1615464.0,26.2679,26.3139,26.2587,26.2955,1615464.0
2016-09-16 13:05:00,28.61,28.61,28.58,28.61,1110996.0,26.2955,26.2955,26.2679,26.2955,1110996.0
2016-09-16 13:10:00,28.61,28.66,28.6,28.61,2019220.0,26.2955,26.3415,26.2863,26.2955,2019220.0
2016-09-16 13:15:00,28.61,28.63,28.59,28.61,1416644.0,26.2955,26.3139,26.2771,26.2955,1416644.0
2016-09-16 13:20:00,28.61,28.62,28.58,28.59,1138052.0,26.2955,26.3047,26.2679,26.2771,1138052.0
2016-09-16 13:25:00,28.59,28.6,28.56,28.57,1580256.0,26.2771,26.2863,26.2495,26.2587,1580256.0
2016-09-16 13:30:00,28.57,28.58,28.56,28.57,1300832.0,26.2587,26.2679,26.2495,26.2587,1300832.0
2016-09-16 13:35:00,28.57,28.57,28.53,28.55,1987076.0,26.2587,26.2587,26.222,26.2403,1987076.0
2016-09-16 13:40:00,28.55,28.55,28.53,28.54,1515408.0,26.2403,26.2403,26.222,26.2312,1515408.0
2016-09-16 13:45:00,28.54,28.58,28.51,28.58,2744396.0,26.2312,26.2679,26.2036,26.2679,2744396.0
2016-09-16 13:50:00,28.58,28.6,28.55,28.6,1395104.0,26.2679,26.2863,26.2403,26.2863,1395104.0
2016-09-16 13:55:00,28.6,28.6,28.57,28.59,1343276.0,26.2863,26.2863,26.2587,26.2771,1343276.0
2016-09-16 14:00:00,28.58,28.58,28.55,28.57,948168.0,26.2679,26.2679,26.2403,26.2587,948168.0
2016-09-16 14:05:00,28.57,28.65,28.56,28.65,1633728.0,26.2587,26.3323,26.2495,26.3323,1633728.0
2016-09-16 14:10:00,28.65,28.68,28.63,28.64,2201628.0,26.3323,26.3598,26.3139,26.3231,2201628.0
2016-09-16 14:15:00,28.64,28.68,28.64,28.66,1521212.0,26.3231,26.3598,26.3231,26.3415,1521212.0
2016-09-16 14:20:00,28.66,28.71,28.65,28.69,2291712.0,26.3415,26.3874,26.3323,26.369,2291712.0
2016-09-16 14:25:00,28.69,28.7,28.68,28.7,1301968.0,26.369,26.3782,26.3598,26.3782,1301968.0
2016-09-16 14:30:00,28.7,28.74,28.69,28.74,2791956.0,26.3782,26.415,26.369,26.415,2791956.0
2016-09-16 14:35:00,28.74,28.74,28.72,28.73,1441984.0,26.415,26.415,26.3966,26.4058,1441984.0
2016-09-16 14:40:00,28.73,28.75,28.71,28.75,2370552.0,26.4058,26.4242,26.3874,26.4242,2370552.0
2016-09-16 14:45:00,28.75,28.76,28.72,28.75,1898728.0,26.4242,26.4334,26.3966,26.4242,1898728.0
2016-09-16 14:50:00,28.75,28.75,28.72,28.73,1544412.0,26.4242,26.4242,26.3966,26.4058,1544412.0
2016-09-16 14:55:00,28.73,28.74,28.69,28.69,1811528.0,26.4058,26.415,26.369,26.369,1811528.0
2016-09-16 15:00:00,28.69,28.74,28.69,28.74,1437384.0,26.369,26.415,26.369,26.415,1437384.0
2016-09-16 15:05:00,28.74,28.75,28.71,28.71,1416056.0,26.415,26.4242,26.3874,26.3874,1416056.0
2016-09-16 15:10:00,28.71,28.75,28.69,28.74,1688784.0,26.3874,26.4242,26.369,26.415,1688784.0
2016-09-16 15:15:00,28.74,28.76,28.72,28.73,2438664.0,26.415,26.4334,26.3966,26.4058,2438664.0
2016-09-16 15:20:00,28.73,28.74,28.71,28.73,1317552.0,26.4058,26.415,26.3874,26.4058,1317552.0
2016-09-16 15:25:00,28.73,28.74,28.72,28.73,1329684.0,26.4058,26.415,26.3966,26.4058,1329684.0
2016-09-16 15:30:00,28.73,28.78,28.72,28.76,3031640.0,26.4058,26.4517,26.3966,26.4334,3031640.0
2016-09-16 15:35:00,28.76,28.78,28.75,28.77,1879340.0,26.4334,26.4517,26.4242,26.4426,1879340.0
2016-09-16 15:40:00,28.77,28.78,28.73,28.74,2053660.0,26.4426,26.4517,26.4058,26.415,2053660.0
2016-09-16 15:45:00,28.74,28.78,28.74,28.77,2799940.0,26.415,26.4517,26.415,26.4426,2799940.0
2016-09-16 15:50:00,28.77,28.77,28.75,28.77,3042308.0,26.4426,26.4426,26.4242,26.4426,3042308.0
2016-09-16 15:55:00,28.77,28.77,28.72,28.73,7153884.0,26.4426,26.4426,26.3966,26.4058,7153884.0
2016-09-19 09:30:00,28.81,29.05,28.8,28.91,12297340.0,26.4793,26.6999,26.4701,26.5712,12297340.0
2016-09-19 09:35:00,28.91,29.0,28.89,28.91,5536144.0,26.5712,26.6539,26.5528,26.5712,5536144.0
2016-09-19 09:40:00,28.91,28.95,28.79,28.8,5979284.0,26.5712,26.608,26.4609,26.4701,5979284.0
2016-09-19 09:45:00,28.8,28.86,28.76,28.81,4230156.0,26.4701,26.5253,26.4334,26.4793,4230156.0
2016-09-19 09:50:00,28.81,28.87,28.79,28.83,3135792.0,26.4793,26.5345,26.4609,26.4977,3135792.0
2016-09-19 09:55:00,28.83,28.84,28.76,28.78,2929756.0,26.4977,26.5069,26.4334,26.4517,2929756.0
2016-09-19 10:00:00,28.78,28.81,28.75,28.75,2522940.0,26.4517,26.4793,26.4242,26.4242,2522940.0
2016-09-19 10:05:00,28.76,28.78,28.74,28.75,3936048.0,26.4334,26.4517,26.415,26.4242,3936048.0
2016-09-19 10:10:00,28.75,28.76,28.64,28.69,5182900.0,26.4242,26.4334,26.3231,26.369,5182900.0
2016-09-19 10:15:00,28.68,28.72,28.68,28.71,1914164.0,26.3598,26.3966,26.3598,26.3874,1914164.0
2016-09-19 10:20:00,28.71,28.74,28.68,28.68,2622480.0,26.3874,26.415,26.3598,26.3598,2622480.0
2016-09-19 10:25:00,28.68,28.69,28.62,28.65,3217020.0,26.3598,26.369,26.3047,26.3323,3217020.0
2016-09-19 10:30:00,28.65,28.67,28.61,28.61,2205512.0,26.3323,26.3506,26.2955,26.2955,2205512.0
2016-09-19 10:35:00,28.61,28.63,28.58,28.61,2629552.0,26.2955,26.3139,26.2679,26.2955,2629552.0
2016-09-19 10:40:00,28.61,28.64,28.6,28.61,1885728.0,26.2955,26.3231,26.2863,26.2955,1885728.0
2016-09-19 10:45:00,28.61,28.61,28.55,28.57,2690008.0,26.2955,26.2955,26.2403,26.2587,2690008.0
2016-09-19 10:50:00,28.58,28.59,28.53,28.54,2129240.0,26.2679,26.2771,26.222,26.2312,2129240.0
2016-09-19 10:55:00,28.54,28.54,28.46,28.5,5204864.0,26.2312,26.2312,26.1576,26.1944,5204864.0
2016-09-19 11:00:00,28.5,28.52,28.48,28.52,2124164.0,26.1944,26.2128,26.176,26.2128,2124164.0
2016-09-19 11:05:00,28.52,28.56,28.5,28.55,2510992.0,26.2128,26.2495,26.1944,26.2403,2510992.0
2016-09-19 11:10:00,28.55,28.58,28.55,28.57,1858136.0,26.2403,26.2679,26.2403,26.2587,1858136.0
2016-09-19 11:15:00,28.57,28.6,28.55,28.56,2087812.0,26.2587,26.2863,26.2403,26.2495,2087812.0
2016-09-19 11:20:00,28.56,28.58,28.55,28.56,1316176.0,26.2495,26.2679,26.2403,26.2495,1316176.0
2016-09-19 11:25:00,28.56,28.57,28.54,28.56,1104968.0,26.2495,26.2587,26.2312,26.2495,1104968.0
2016-09-19 11:30:00,28.56,28.6,28.55,28.59,1329188.0,26.2495,26.2863,26.2403,26.2771,1329188.0
2016-09-19 11:35:00,28.59,28.61,28.56,28.57,1451752.0,26.2771,26.2955,26.2495,26.2587,1451752.0
2016-09-19 11:40:00,28.57,28.6,28.56,28.58,944276.0,26.2587,26.2863,26.2495,26.2679,944276.0
2016-09-19 11:45:00,28.58,28.6,28.56,28.57,830956.0,26.2679,26.2863,26.2495,26.2587,830956.0
2016-09-19 11:50:00,28.57,28.59,28.56,28.59,938536.0,26.2587,26.2771,26.2495,26.2771,938536.0
2016-09-19 11:55:00,28.58,28.6,28.57,28.58,630096.0,26.2679,26.2863,26.2587,26.2679,630096.0
2016-09-19 12:00:00,28.58,28.59,28.56,28.56,861948.0,26.2679,26.2771,26.2495,26.2495,861948.0
2016-09-19 12:05:00,28.57,28.59,28.54,28.56,943628.0,26.2587,26.2771,26.2312,26.2495,943628.0
2016-09-19 12:10:00,28.56,28.56,28.48,28.49,2070080.0,26.2495,26.2495,26.176,26.1852,2070080.0
2016-09-19 12:15:00,28.49,28.49,28.43,28.45,2705528.0,26.1852,26.1852,26.1301,26.1484,2705528.0
2016-09-19 12:20:00,28.45,28.45,28.33,28.35,6441976.0,26.1484,26.1484,26.0381,26.0565,6441976.0
2016-09-19 12:25:00,28.35,28.42,28.34,28.41,2855384.0,26.0565,26.1209,26.0473,26.1117,2855384.0
2016-09-19 12:30:00,28.41,28.45,28.4,28.45,1767836.0,26.1117,26.1484,26.1025,26.1484,1767836.0
2016-09-19 12:35:00,28.45,28.46,28.42,28.43,1982124.0,26.1484,26.1576,26.1209,26.1301,1982124.0
2016-09-19 12:40:00,28.44,28.46,28.42,28.46,1656532.0,26.1392,26.1576,26.1209,26.1576,1656532.0
2016-09-19 12:45:00,28.46,28.46,28.43,28.44,993124.0,26.1576,26.1576,26.1301,26.1392,993124.0
2016-09-19 12:50:00,28.44,28.45,28.4,28.4,1322572.0,26.1392,26.1484,26.1025,26.1025,1322572.0
2016-09-19 12:55:00,28.4,28.41,28.36,28.37,1389596.0,26.1025,26.1117,26.0657,26.0749,1389596.0
2016-09-19 13:00:00,28.37,28.41,28.35,28.39,1293728.0,26.0749,26.1117,26.0565,26.0933,1293728.0
2016-09-19 13:05:00,28.39,28.45,28.39,28.44,893016.0,26.0933,26.1484,26.0933,26.1392,893016.0
2016-09-19 13:10:00,28.45,28.46,28.43,28.45,896584.0,26.1484,26.1576,26.1301,26.1484,896584.0
2016-09-19 13:15:00,28.45,28.46,28.42,28.42,803972.0,26.1484,26.1576,26.1209,26.1209,803972.0
2016-09-19 13:20:00,28.42,28.42,28.38,28.4,1043016.0,26.1209,26.1209,26.0841,26.1025,1043016.0
2016-09-19 13:25:00,28.39,28.41,28.38,28.38,731932.0,26.0933,26.1117,26.0841,26.0841,731932.0
2016-09-19 13:30:00,28.38,28.39,28.34,28.35,1636012.0,26.0841,26.0933,26.0473,26.0565,1636012.0
2016-09-19 13:35:00,28.35,28.37,28.33,28.35,1655980.0,26.0565,26.0749,26.0381,26.0565,1655980.0
2016-09-19 13:40:00,28.35,28.38,28.33,28.33,1066076.0,26.0565,26.0841,26.0381,26.0381,1066076.0
2016-09-19 13:45:00,28.33,28.37,28.31,28.37,1846816.0,26.0381,26.0749,26.0198,26.0749,1846816.0
2016-09-19 13:50:00,28.37,28.37,28.34,28.37,883508.0,26.0749,26.0749,26.0473,26.0749,883508.0
2016-09-19 13:55:00,28.37,28.4,28.34,28.4,1522876.0,26.0749,26.1025,26.0473,26.1025,1522876.0
2016-09-19 14:00:00,28.4,28.44,28.39,28.44,1436304.0,26.1025,26.1392,26.0933,26.1392,1436304.0
2016-09-19 14:05:00,28.43,28.44,28.41,28.42,893020.0,26.1301,26.1392,26.1117,26.1209,893020.0
2016-09-19 14:10:00,28.42,28.48,28.41,28.46,1741724.0,26.1209,26.176,26.1117,26.1576,1741724.0
2016-09-19 14:15:00,28.46,28.49,28.46,28.47,1239956.0,26.1576,26.1852,26.1576,26.1668,1239956.0
2016-09-19 14:20:00,28.47,28.48,28.46,28.47,865572.0,26.1668,26.176,26.1576,26.1668,865572.0
2016-09-19 14:25:00,28.47,28.48,28.44,28.48,986576.0,26.1668,26.176,26.1392,26.176,986576.0
2016-09-19 14:30:00,28.47,28.5,28.47,28.48,1110668.0,26.1668,26.1944,26.1668,26.176,1110668.0
2016-09-19 14:35:00,28.48,28.51,28.47,28.48,1486184.0,26.176,26.2036,26.1668,26.176,1486184.0
2016-09-19 14:40:00,28.48,28.5,28.45,28.47,996880.0,26.176,26.1944,26.1484,26.1668,996880.0
2016-09-19 14:45:00,28.47,28.52,28.47,28.51,1154012.0,26.1668,26.2128,26.1668,26.2036,1154012.0
2016-09-19 14:50:00,28.52,28.53,28.49,28.5,1355380.0,26.2128,26.222,26.1852,26.1944,1355380.0
2016-09-19 14:55:00,28.5,28.52,28.49,28.5,985852.0,26.1944,26.2128,26.1852,26.1944,985852.0
2016-09-19 15:00:00,28.5,28.51,28.48,28.48,1052400.0,26.1944,26.2036,26.176,26.176,1052400.0
2016-09-19 15:05:00,28.48,28.5,28.46,28.47,900976.0,26.176,26.1944,26.1576,26.1668,900976.0
2016-09-19 15:10:00,28.47,28.48,28.46,28.46,865064.0,26.1668,26.176,26.1576,26.1576,865064.0
2016-09-19 15:15:00,28.46,28.47,28.41,28.46,1366132.0,26.1576,26.1668,26.1117,26.1576,1366132.0
2016-09-19 15:20:00,28.46,28.47,28.44,28.47,927984.0,26.1576,26.1668,26.1392,26.1668,927984.0
2016-09-19 15:25:00,28.47,28.51,28.46,28.46,1731980.0,26.1668,26.2036,26.1576,26.1576,1731980.0
2016-09-19 15:30:00,28.46,28.47,28.35,28.38,3767388.0,26.1576,26.1668,26.0565,26.0841,3767388.0
2016-09-19 15:35:00,28.37,28.4,28.36,28.39,2184812.0,26.0749,26.1025,26.0657,26.0933,2184812.0
2016-09-19 15:40:00,28.39,28.41,28.36,28.39,1696116.0,26.0933,26.1117,26.0657,26.0933,1696116.0
2016-09-19 15:45:00,28.39,28.39,28.36,28.36,1589216.0,26.0933,26.0933,26.0657,26.0657,1589216.0
2016-09-19 15:50:00,28.36,28.39,28.35,28.38,2798588.0,26.0657,26.0933,26.0565,26.0841,2798588.0
2016-09-19 15:55:00,28.38,28.4,28.36,28.38,4971344.0,26.0841,26.1025,26.0657,26.0841,4971344.0
2016-09-20 09:30:00,28.25,28.36,28.13,28.28,10592460.0,25.9646,26.0657,25.8543,25.9922,10592460.0
2016-09-20 09:35:00,28.29,28.35,28.21,28.28,4805472.0,26.0014,26.0565,25.9279,25.9922,4805472.0
2016-09-20 09:40:00,28.28,28.39,28.27,28.31,6685700.0,25.9922,26.0933,25.983,26.0198,6685700.0
2016-09-20 09:45:00,28.31,28.35,28.25,28.32,3700776.0,26.0198,26.0565,25.9646,26.029,3700776.0
2016-09-20 09:50:00,28.33,28.46,28.32,28.45,4648504.0,26.0381,26.1576,26.029,26.1484,4648504.0
2016-09-20 09:55:00,28.45,28.49,28.4,28.47,3143100.0,26.1484,26.1852,26.1025,26.1668,3143100.0
2016-09-20 10:00:00,28.47,28.51,28.43,28.47,3750620.0,26.1668,26.2036,26.1301,26.1668,3750620.0
2016-09-20 10:05:00,28.47,28.48,28.41,28.43,2019048.0,26.1668,26.176,26.1117,26.1301,2019048.0
2016-09-20 10:10:00,28.43,28.43,28.33,28.34,3176936.0,26.1301,26.1301,26.0381,26.0473,3176936.0
2016-09-20 10:15:00,28.34,28.42,28.33,28.39,2366556.0,26.0473,26.1209,26.0381,26.0933,2366556.0
2016-09-20 10:20:00,28.39,28.42,28.38,28.42,1330144.0,26.0933,26.1209,26.0841,26.1209,1330144.0
2016-09-20 10:25:00,28.42,28.46,28.39,28.46,1824500.0,26.1209,26.1576,26.0933,26.1576,1824500.0
2016-09-20 10:30:00,28.46,28.49,28.4,28.4,1897288.0,26.1576,26.1852,26.1025,26.1025,1897288.0
2016-09-20 10:35:00,28.4,28.43,28.39,28.4,1593060.0,26.1025,26.1301,26.0933,26.1025,1593060.0
2016-09-20 10:40:00,28.4,28.42,28.39,28.4,1347120.0,26.1025,26.1209,26.0933,26.1025,1347120.0
2016-09-20 10:45:00,28.4,28.44,28.4,28.44,1593276.0,26.1025,26.1392,26.1025,26.1392,1593276.0
2016-09-20 10:50:00,28.44,28.46,28.42,28.45,1119520.0,26.1392,26.1576,26.1209,26.1484,1119520.0
2016-09-20 10:55:00,28.45,28.46,28.43,28.45,1143384.0,26.1484,26.1576,26.1301,26.1484,1143384.0
2016-09-20 11:00:00,28.45,28.5,28.44,28.5,1719968.0,26.1484,26.1944,26.1392,26.1944,1719968.0
2016-09-20 11:05:00,28.5,28.53,28.48,28.51,2461788.0,26.1944,26.222,26.176,26.2036,2461788.0
2016-09-20 11:10:00,28.51,28.52,28.47,28.48,1337572.0,26.2036,26.2128,26.1668,26.176,1337572.0
2016-09-20 11:15:00,28.48,28.51,28.48,28.49,826356.0,26.176,26.2036,26.176,26.1852,826356.0
2016-09-20 11:20:00,28.49,28.5,28.48,28.48,833176.0,26.1852,26.1944,26.176,26.176,833176.0
2016-09-20 11:25:00,28.48,28.5,28.45,28.47,1123044.0,26.176,26.1944,26.1484,26.1668,1123044.0
2016-09-20 11:30:00,28.47,28.49,28.43,28.45,1389936.0,26.1668,26.1852,26.1301,26.1484,1389936.0
2016-09-20 11:35:00,28.45,28.46,28.43,28.45,1232996.0,26.1484,26.1576,26.1301,26.1484,1232996.0
2016-09-20 11:40:00,28.45,28.46,28.44,28.45,908080.0,26.1484,26.1576,26.1392,26.1484,908080.0
2016-09-20 11:45:00,28.45,28.46,28.44,28.46,534072.0,26.1484,26.1576,26.1392,26.1576,534072.0
2016-09-20 11:50:00,28.46,28.48,28.45,28.47,671756.0,26.1576,26.176,26.1484,26.1668,671756.0
2016-09-20 11:55:00,28.47,28.48,28.44,28.45,1314872.0,26.1668,26.176,26.1392,26.1484,1314872.0
2016-09-20 12:00:00,28.45,28.45,28.43,28.44,642780.0,26.1484,26.1484,26.1301,26.1392,642780.0
2016-09-20 12:05:00,28.44,28.45,28.42,28.44,617092.0,26.1392,26.1484,26.1209,26.1392,617092.0
2016-09-20 12:10:00,28.44,28.46,28.42,28.42,528840.0,26.1392,26.1576,26.1209,26.1209,528840.0
2016-09-20 12:15:00,28.42,28.43,28.4,28.41,762268.0,26.1209,26.1301,26.1025,26.1117,762268.0
2016-09-20 12:20:00,28.41,28.43,28.4,28.43,689340.0,26.1117,26.1301,26.1025,26.1301,689340.0
2016-09-20 12:25:00,28.43,28.46,28.43,28.46,559440.0,26.1301,26.1576,26.1301,26.1576,559440.0
2016-09-20 12:30:00,28.46,28.46,28.42,28.43,474424.0,26.1576,26.1576,26.1209,26.1301,474424.0
2016-09-20 12:35:00,28.43,28.43,28.39,28.42,897860.0,26.1301,26.1301,26.0933,26.1209,897860.0
2016-09-20 12:40:00,28.43,28.43,28.41,28.41,417668.0,26.1301,26.1301,26.1117,26.1117,417668.0
2016-09-20 12:45:00,28.41,28.42,28.38,28.38,1055716.0,26.1117,26.1209,26.0841,26.0841,1055716.0
2016-09-20 12:50:00,28.38,28.41,28.38,28.4,751084.0,26.0841,26.1117,26.0841,26.1025,751084.0
2016-09-20 12:55:00,28.4,28.41,28.35,28.35,2013272.0,26.1025,26.1117,26.0565,26.0565,2013272.0
2016-09-20 13:00:00,28.35,28.36,28.3,28.3,2344596.0,26.0565,26.0657,26.0106,26.0106,2344596.0
2016-09-20 13:05:00,28.3,28.34,28.3,28.33,1311728.0,26.0106,26.0473,26.0106,26.0381,1311728.0
2016-09-20 13:10:00,28.33,28.35,28.31,28.34,714216.0,26.0381,26.0565,26.0198,26.0473,714216.0
2016-09-20 13:15:00,28.34,28.36,28.33,28.36,520912.0,26.0473,26.0657,26.0381,26.0657,520912.0
2016-09-20 13:20:00,28.36,28.36,28.33,28.34,709300.0,26.0657,26.0657,26.0381,26.0473,709300.0
2016-09-20 13:25:00,28.34,28.35,28.33,28.34,544676.0,26.0473,26.0565,26.0381,26.0473,544676.0
2016-09-20 13:30:00,28.34,28.35,28.33,28.35,651216.0,26.0473,26.0565,26.0381,26.0565,651216.0
2016-09-20 13:35:00,28.35,28.39,28.34,28.37,759300.0,26.0565,26.0933,26.0473,26.0749,759300.0
2016-09-20 13:40:00,28.38,28.39,28.36,28.37,775300.0,26.0841,26.0933,26.0657,26.0749,775300.0
2016-09-20 13:45:00,28.37,28.38,28.36,28.38,582004.0,26.0749,26.0841,26.0657,26.0841,582004.0
2016-09-20 13:50:00,28.38,28.38,28.35,28.35,924180.0,26.0841,26.0841,26.0565,26.0565,924180.0
2016-09-20 13:55:00,28.35,28.38,28.34,28.37,960608.0,26.0565,26.0841,26.0473,26.0749,960608.0
2016-09-20 14:00:00,28.37,28.41,28.36,28.4,941596.0,26.0749,26.1117,26.0657,26.1025,941596.0
2016-09-20 14:05:00,28.4,28.43,28.4,28.41,910792.0,26.1025,26.1301,26.1025,26.1117,910792.0
2016-09-20 14:10:00,28.41,28.41,28.39,28.4,691332.0,26.1117,26.1117,26.0933,26.1025,691332.0
2016-09-20 14:15:00,28.4,28.42,28.39,28.41,685984.0,26.1025,26.1209,26.0933,26.1117,685984.0
2016-09-20 14:20:00,28.41,28.42,28.39,28.4,683452.0,26.1117,26.1209,26.0933,26.1025,683452.0
2016-09-20 14:25:00,28.4,28.42,28.39,28.41,902612.0,26.1025,26.1209,26.0933,26.1117,902612.0
2016-09-20 14:30:00,28.41,28.43,28.39,28.41,1121544.0,26.1117,26.1301,26.0933,26.1117,1121544.0
2016-09-20 14:35:00,28.41,28.45,28.39,28.44,1004576.0,26.1117,26.1484,26.0933,26.1392,1004576.0
2016-09-20 14:40:00,28.44,28.45,28.42,28.43,1272060.0,26.1392,26.1484,26.1209,26.1301,1272060.0
2016-09-20 14:45:00,28.42,28.45,28.42,28.43,693396.0,26.1209,26.1484,26.1209,26.1301,693396.0
2016-09-20 14:50:00,28.44,28.46,28.42,28.46,985704.0,26.1392,26.1576,26.1209,26.1576,985704.0
2016-09-20 14:55:00,28.46,28.48,28.45,28.47,1099180.0,26.1576,26.176,26.1484,26.1668,1099180.0
2016-09-20 15:00:00,28.47,28.47,28.44,28.44,1085584.0,26.1668,26.1668,26.1392,26.1392,1085584.0
2016-09-20 15:05:00,28.45,28.45,28.44,28.45,889104.0,26.1484,26.1484,26.1392,26.1484,889104.0
2016-09-20 15:10:00,28.45,28.48,28.45,28.47,1129844.0,26.1484,26.176,26.1484,26.1668,1129844.0
2016-09-20 15:15:00,28.47,28.48,28.46,28.46,933116.0,26.1668,26.176,26.1576,26.1576,933116.0
2016-09-20 15:20:00,28.46,28.47,28.45,28.45,766636.0,26.1576,26.1668,26.1484,26.1484,766636.0
2016-09-20 15:25:00,28.45,28.49,28.45,28.48,1090040.0,26.1484,26.1852,26.1484,26.176,1090040.0
2016-09-20 15:30:00,28.48,28.49,28.46,28.46,1129568.0,26.176,26.1852,26.1576,26.1576,1129568.0
2016-09-20 15:35:00,28.46,28.47,28.45,28.46,1408800.0,26.1576,26.1668,26.1484,26.1576,1408800.0
2016-09-20 15:40:00,28.46,28.46,28.43,28.44,1269200.0,26.1576,26.1576,26.1301,26.1392,1269200.0
2016-09-20 15:45:00,28.44,28.47,28.43,28.46,1373956.0,26.1392,26.1668,26.1301,26.1576,1373956.0
2016-09-20 15:50:00,28.46,28.47,28.43,28.43,1880744.0,26.1576,26.1668,26.1301,26.1301,1880744.0
2016-09-20 15:55:00,28.43,28.44,28.39,28.39,4100948.0,26.1301,26.1392,26.0933,26.0933,4100948.0
2016-09-21 09:30:00,28.46,28.5,28.31,28.38,4893060.0,26.1576,26.1944,26.0198,26.0841,4893060.0
2016-09-21 09:35:00,28.38,28.4,28.28,28.33,3913920.0,26.0841,26.1025,25.9922,26.0381,3913920.0
2016-09-21 09:40:00,28.33,28.38,28.31,28.31,2523084.0,26.0381,26.0841,26.0198,26.0198,2523084.0
2016-09-21 09:45:00,28.32,28.35,28.32,28.35,1186532.0,26.029,26.0565,26.029,26.0565,1186532.0
2016-09-21 09:50:00,28.35,28.36,28.32,28.32,1937420.0,26.0565,26.0657,26.029,26.029,1937420.0
2016-09-21 09:55:00,28.32,28.33,28.26,28.29,2858952.0,26.029,26.0381,25.9738,26.0014,2858952.0
2016-09-21 10:00:00,28.29,28.29,28.26,28.28,2224508.0,26.0014,26.0014,25.9738,25.9922,2224508.0
2016-09-21 10:05:00,28.28,28.33,28.27,28.29,2212212.0,25.9922,26.0381,25.983,26.0014,2212212.0
2016-09-21 10:10:00,28.29,28.31,28.28,28.3,1112592.0,26.0014,26.0198,25.9922,26.0106,1112592.0
2016-09-21 10:15:00,28.3,28.34,28.29,28.3,1587232.0,26.0106,26.0473,26.0014,26.0106,1587232.0
2016-09-21 10:20:00,28.3,28.33,28.29,28.3,799940.0,26.0106,26.0381,26.0014,26.0106,799940.0
2016-09-21 10:25:00,28.3,28.33,28.29,28.32,1186768.0,26.0106,26.0381,26.0014,26.029,1186768.0
2016-09-21 10:30:00,28.32,28.34,28.29,28.33,1628572.0,26.029,26.0473,26.0014,26.0381,1628572.0
2016-09-21 10:35:00,28.33,28.45,28.32,28.4,3532912.0,26.0381,26.1484,26.029,26.1025,3532912.0
2016-09-21 10:40:00,28.4,28.4,28.35,28.39,1787500.0,26.1025,26.1025,26.0565,26.0933,1787500.0
2016-09-21 10:45:00,28.39,28.4,28.32,28.33,1430768.0,26.0933,26.1025,26.029,26.0381,1430768.0
2016-09-21 10:50:00,28.33,28.35,28.32,28.33,961412.0,26.0381,26.0565,26.029,26.0381,961412.0
2016-09-21 10:55:00,28.33,28.34,28.31,28.32,903180.0,26.0381,26.0473,26.0198,26.029,903180.0
2016-09-21 11:00:00,28.32,28.32,28.29,28.3,899496.0,26.029,26.029,26.0014,26.0106,899496.0
2016-09-21 11:05:00,28.29,28.31,28.27,28.27,1732408.0,26.0014,26.0198,25.983,25.983,1732408.0
2016-09-21 11:10:00,28.27,28.28,28.23,28.25,3168180.0,25.983,25.9922,25.9462,25.9646,3168180.0
2016-09-21 11:15:00,28.25,28.26,28.23,28.26,1088184.0,25.9646,25.9738,25.9462,25.9738,1088184.0
2016-09-21 11:20:00,28.26,28.3,28.25,28.28,1527084.0,25.9738,26.0106,25.9646,25.9922,1527084.0
2016-09-21 11:25:00,28.28,28.28,28.26,28.28,504664.0,25.9922,25.9922,25.9738,25.9922,504664.0
2016-09-21 11:30:00,28.28,28.28,28.23,28.25,917284.0,25.9922,25.9922,25.9462,25.9646,917284.0
2016-09-21 11:35:00,28.25,28.27,28.25,28.27,786508.0,25.9646,25.983,25.9646,25.983,786508.0
2016-09-21 11:40:00,28.27,28.28,28.25,28.26,862968.0,25.983,25.9922,25.9646,25.9738,862968.0
2016-09-21 11:45:00,28.26,28.27,28.25,28.26,403840.0,25.9738,25.983,25.9646,25.9738,403840.0
2016-09-21 11:50:00,28.26,28.28,28.24,28.24,1044768.0,25.9738,25.9922,25.9554,25.9554,1044768.0
2016-09-21 11:55:00,28.24,28.26,28.23,28.23,901520.0,25.9554,25.9738,25.9462,25.9462,901520.0
2016-09-21 12:00:00,28.23,28.24,28.21,28.23,976600.0,25.9462,25.9554,25.9279,25.9462,976600.0
2016-09-21 12:05:00,28.23,28.24,28.22,28.23,728532.0,25.9462,25.9554,25.937,25.9462,728532.0
2016-09-21 12:10:00,28.23,28.24,28.21,28.21,1104080.0,25.9462,25.9554,25.9279,25.9279,1104080.0
2016-09-21 12:15:00,28.21,28.21,28.16,28.16,2750820.0,25.9279,25.9279,25.8819,25.8819,2750820.0
2016-09-21 12:20:00,28.16,28.18,28.14,28.14,1845168.0,25.8819,25.9003,25.8635,25.8635,1845168.0
2016-09-21 12:25:00,28.14,28.17,28.13,28.15,1933904.0,25.8635,25.8911,25.8543,25.8727,1933904.0
2016-09-21 12:30:00,28.15,28.17,28.14,28.15,1011212.0,25.8727,25.8911,25.8635,25.8727,1011212.0
2016-09-21 12:35:00,28.15,28.16,28.11,28.12,1371508.0,25.8727,25.8819,25.8359,25.8451,1371508.0
2016-09-21 12:40:00,28.12,28.18,28.11,28.18,1168820.0,25.8451,25.9003,25.8359,25.9003,1168820.0
2016-09-21 12:45:00,28.18,28.19,28.16,28.16,945692.0,25.9003,25.9095,25.8819,25.8819,945692.0
2016-09-21 12:50:00,28.16,28.21,28.16,28.2,1282772.0,25.8819,25.9279,25.8819,25.9187,1282772.0
2016-09-21 12:55:00,28.2,28.21,28.17,28.17,960128.0,25.9187,25.9279,25.8911,25.8911,960128.0
2016-09-21 13:00:00,28.18,28.21,28.17,28.17,697400.0,25.9003,25.9279,25.8911,25.8911,697400.0
2016-09-21 13:05:00,28.17,28.19,28.17,28.19,512156.0,25.8911,25.9095,25.8911,25.9095,512156.0
2016-09-21 13:10:00,28.19,28.2,28.18,28.19,473252.0,25.9095,25.9187,25.9003,25.9095,473252.0
2016-09-21 13:15:00,28.19,28.2,28.18,28.18,595988.0,25.9095,25.9187,25.9003,25.9003,595988.0
2016-09-21 13:20:00,28.18,28.19,28.14,28.15,920864.0,25.9003,25.9095,25.8635,25.8727,920864.0
2016-09-21 13:25:00,28.15,28.16,28.14,28.15,560832.0,25.8727,25.8819,25.8635,25.8727,560832.0
2016-09-21 13:30:00,28.15,28.16,28.14,28.16,567144.0,25.8727,25.8819,25.8635,25.8819,567144.0
2016-09-21 13:35:00,28.16,28.16,28.14,28.15,789976.0,25.8819,25.8819,25.8635,25.8727,789976.0
2016-09-21 13:40:00,28.15,28.16,28.14,28.15,674300.0,25.8727,25.8819,25.8635,25.8727,674300.0
2016-09-21 13:45:00,28.16,28.2,28.15,28.19,1319656.0,25.8819,25.9187,25.8727,25.9095,1319656.0
2016-09-21 13:50:00,28.19,28.19,28.17,28.17,948068.0,25.9095,25.9095,25.8911,25.8911,948068.0
2016-09-21 13:55:00,28.18,28.22,28.16,28.17,1070336.0,25.9003,25.937,25.8819,25.8911,1070336.0
2016-09-21 14:00:00,28.16,28.28,28.13,28.26,3797576.0,25.8819,25.9922,25.8543,25.9738,3797576.0
2016-09-21 14:05:00,28.25,28.3,28.23,28.25,1993088.0,25.9646,26.0106,25.9462,25.9646,1993088.0
2016-09-21 14:10:00,28.25,28.31,28.22,28.23,2578248.0,25.9646,26.0198,25.937,25.9462,2578248.0
2016-09-21 14:15:00,28.23,28.27,28.2,28.25,2082344.0,25.9462,25.983,25.9187,25.9646,2082344.0
2016-09-21 14:20:00,28.25,28.27,28.22,28.22,1622784.0,25.9646,25.983,25.937,25.937,1622784.0
2016-09-21 14:25:00,28.22,28.26,28.18,28.2,1535204.0,25.937,25.9738,25.9003,25.9187,1535204.0
2016-09-21 14:30:00,28.2,28.25,28.19,28.23,1036252.0,25.9187,25.9646,25.9095,25.9462,1036252.0
2016-09-21 14:35:00,28.23,28.29,28.22,28.27,1575264.0,25.9462,26.0014,25.937,25.983,1575264.0
2016-09-21 14:40:00,28.27,28.34,28.26,28.29,1704344.0,25.983,26.0473,25.9738,26.0014,1704344.0
2016-09-21 14:45:00,28.28,28.31,28.25,28.28,1337684.0,25.9922,26.0198,25.9646,25.9922,1337684.0
2016-09-21 14:50:00,28.28,28.29,28.25,28.28,765028.0,25.9922,26.0014,25.9646,25.9922,765028.0
2016-09-21 14:55:00,28.28,28.36,28.28,28.34,2319448.0,25.9922,26.0657,25.9922,26.0473,2319448.0
2016-09-21 15:00:00,28.34,28.36,28.31,28.35,1117320.0,26.0473,26.0657,26.0198,26.0565,1117320.0
2016-09-21 15:05:00,28.35,28.38,28.33,28.34,1864556.0,26.0565,26.0841,26.0381,26.0473,1864556.0
2016-09-21 15:10:00,28.35,28.38,28.34,28.37,1187960.0,26.0565,26.0841,26.0473,26.0749,1187960.0
2016-09-21 15:15:00,28.37,28.39,28.36,28.36,1031048.0,26.0749,26.0933,26.0657,26.0657,1031048.0
2016-09-21 15:20:00,28.35,28.38,28.34,28.35,1245600.0,26.0565,26.0841,26.0473,26.0565,1245600.0
2016-09-21 15:25:00,28.35,28.38,28.34,28.37,1018004.0,26.0565,26.0841,26.0473,26.0749,1018004.0
2016-09-21 15:30:00,28.37,28.4,28.36,28.38,1535132.0,26.0749,26.1025,26.0657,26.0841,1535132.0
2016-09-21 15:35:00,28.38,28.41,28.36,28.39,1360004.0,26.0841,26.1117,26.0657,26.0933,1360004.0
2016-09-21 15:40:00,28.39,28.4,28.37,28.4,1601588.0,26.0933,26.1025,26.0749,26.1025,1601588.0
2016-09-21 15:45:00,28.4,28.41,28.39,28.39,2159780.0,26.1025,26.1117,26.0933,26.0933,2159780.0
2016-09-21 15:50:00,28.39,28.41,28.38,28.38,2014448.0,26.0933,26.1117,26.0841,26.0841,2014448.0
2016-09-21 15:55:00,28.39,28.42,28.37,28.38,4006360.0,26.0933,26.1209,26.0749,26.0841,4006360.0
2016-09-22 09:30:00,28.58,28.69,28.5,28.64,8511964.0,26.2679,26.369,26.1944,26.3231,8511964.0
2016-09-22 09:35:00,28.64,28.69,28.59,28.61,4694848.0,26.3231,26.369,26.2771,26.2955,4694848.0
2016-09-22 09:40:00,28.61,28.66,28.61,28.62,3464296.0,26.2955,26.3415,26.2955,26.3047,3464296.0
2016-09-22 09:45:00,28.62,28.66,28.61,28.64,2286276.0,26.3047,26.3415,26.2955,26.3231,2286276.0
2016-09-22 09:50:00,28.64,28.72,28.64,28.71,3535680.0,26.3231,26.3966,26.3231,26.3874,3535680.0
2016-09-22 09:55:00,28.71,28.71,28.69,28.7,1971884.0,26.3874,26.3874,26.369,26.3782,1971884.0
2016-09-22 10:00:00,28.7,28.7,28.62,28.64,2098048.0,26.3782,26.3782,26.3047,26.3231,2098048.0
2016-09-22 10:05:00,28.64,28.67,28.63,28.63,1608512.0,26.3231,26.3506,26.3139,26.3139,1608512.0
2016-09-22 10:10:00,28.63,28.64,28.6,28.61,2187212.0,26.3139,26.3231,26.2863,26.2955,2187212.0
2016-09-22 10:15:00,28.61,28.67,28.6,28.65,1753136.0,26.2955,26.3506,26.2863,26.3323,1753136.0
2016-09-22 10:20:00,28.65,28.67,28.63,28.66,934348.0,26.3323,26.3506,26.3139,26.3415,934348.0
2016-09-22 10:25:00,28.67,28.73,28.67,28.72,2820576.0,26.3506,26.4058,26.3506,26.3966,2820576.0
2016-09-22 10:30:00,28.72,28.74,28.7,28.72,1997384.0,26.3966,26.415,26.3782,26.3966,1997384.0
2016-09-22 10:35:00,28.73,28.73,28.71,28.71,1078220.0,26.4058,26.4058,26.3874,26.3874,1078220.0
2016-09-22 10:40:00,28.71,28.72,28.63,28.66,2343152.0,26.3874,26.3966,26.3139,26.3415,2343152.0
2016-09-22 10:45:00,28.66,28.68,28.61,28.62,1903064.0,26.3415,26.3598,26.2955,26.3047,1903064.0
2016-09-22 10:50:00,28.62,28.64,28.6,28.61,2012196.0,26.3047,26.3231,26.2863,26.2955,2012196.0
2016-09-22 10:55:00,28.61,28.63,28.6,28.61,1285476.0,26.2955,26.3139,26.2863,26.2955,1285476.0
2016-09-22 11:00:00,28.61,28.64,28.61,28.63,1086008.0,26.2955,26.3231,26.2955,26.3139,1086008.0
2016-09-22 11:05:00,28.63,28.67,28.63,28.67,1282792.0,26.3139,26.3506,26.3139,26.3506,1282792.0
2016-09-22 11:10:00,28.67,28.67,28.63,28.65,874548.0,26.3506,26.3506,26.3139,26.3323,874548.0
2016-09-22 11:15:00,28.65,28.67,28.61,28.67,1264980.0,26.3323,26.3506,26.2955,26.3506,1264980.0
2016-09-22 11:20:00,28.67,28.69,28.66,28.68,1073556.0,26.3506,26.369,26.3415,26.3598,1073556.0
2016-09-22 11:25:00,28.68,28.68,28.65,28.66,931700.0,26.3598,26.3598,26.3323,26.3415,931700.0
2016-09-22 11:30:00,28.66,28.68,28.64,28.68,1121116.0,26.3415,26.3598,26.3231,26.3598,1121116.0
2016-09-22 11:35:00,28.68,28.71,28.68,28.7,1353060.0,26.3598,26.3874,26.3598,26.3782,1353060.0
2016-09-22 11:40:00,28.71,28.71,28.67,28.68,686936.0,26.3874,26.3874,26.3506,26.3598,686936.0
2016-09-22 11:45:00,28.68,28.68,28.66,28.68,622788.0,26.3598,26.3598,26.3415,26.3598,622788.0
2016-09-22 11:50:00,28.67,28.68,28.65,28.65,623896.0,26.3506,26.3598,26.3323,26.3323,623896.0
2016-09-22 11:55:00,28.65,28.67,28.64,28.66,593628.0,26.3323,26.3506,26.3231,26.3415,593628.0
2016-09-22 12:00:00,28.66,28.67,28.65,28.66,665900.0,26.3415,26.3506,26.3323,26.3415,665900.0
2016-09-22 12:05:00,28.66,28.66,28.61,28.62,1145952.0,26.3415,26.3415,26.2955,26.3047,1145952.0
2016-09-22 12:10:00,28.62,28.63,28.61,28.61,721340.0,26.3047,26.3139,26.2955,26.2955,721340.0
2016-09-22 12:15:00,28.61,28.62,28.61,28.61,727828.0,26.2955,26.3047,26.2955,26.2955,727828.0
2016-09-22 12:20:00,28.62,28.65,28.61,28.65,1065716.0,26.3047,26.3323,26.2955,26.3323,1065716.0
2016-09-22 12:25:00,28.65,28.67,28.64,28.65,882876.0,26.3323,26.3506,26.3231,26.3323,882876.0
2016-09-22 12:30:00,28.65,28.66,28.65,28.65,428148.0,26.3323,26.3415,26.3323,26.3323,428148.0
2016-09-22 12:35:00,28.65,28.66,28.63,28.64,821004.0,26.3323,26.3415,26.3139,26.3231,821004.0
2016-09-22 12:40:00,28.64,28.66,28.62,28.63,1232096.0,26.3231,26.3415,26.3047,26.3139,1232096.0
2016-09-22 12:45:00,28.62,28.64,28.62,28.64,672584.0,26.3047,26.3231,26.3047,26.3231,672584.0
2016-09-22 12:50:00,28.64,28.64,28.62,28.63,727492.0,26.3231,26.3231,26.3047,26.3139,727492.0
2016-09-22 12:55:00,28.63,28.65,28.62,28.64,643328.0,26.3139,26.3323,26.3047,26.3231,643328.0
2016-09-22 13:00:00,28.65,28.65,28.63,28.65,717760.0,26.3323,26.3323,26.3139,26.3323,717760.0
2016-09-22 13:05:00,28.65,28.67,28.65,28.66,824796.0,26.3323,26.3506,26.3323,26.3415,824796.0
2016-09-22 13:10:00,28.66,28.68,28.66,28.67,548516.0,26.3415,26.3598,26.3415,26.3506,548516.0
2016-09-22 13:15:00,28.67,28.68,28.65,28.65,800688.0,26.3506,26.3598,26.3323,26.3323,800688.0
2016-09-22 13:20:00,28.65,28.66,28.64,28.65,406264.0,26.3323,26.3415,26.3231,26.3323,406264.0
2016-09-22 13:25:00,28.65,28.65,28.63,28.65,603868.0,26.3323,26.3323,26.3139,26.3323,603868.0
2016-09-22 13:30:00,28.65,28.67,28.65,28.67,786792.0,26.3323,26.3506,26.3323,26.3506,786792.0
2016-09-22 13:35:00,28.67,28.68,28.66,28.67,643372.0,26.3506,26.3598,26.3415,26.3506,643372.0
2016-09-22 13:40:00,28.67,28.68,28.66,28.67,521412.0,26.3506,26.3598,26.3415,26.3506,521412.0
2016-09-22 13:45:00,28.67,28.67,28.65,28.66,527216.0,26.3506,26.3506,26.3323,26.3415,527216.0
2016-09-22 13:50:00,28.66,28.67,28.65,28.67,647776.0,26.3415,26.3506,26.3323,26.3506,647776.0
2016-09-22 13:55:00,28.66,28.67,28.66,28.67,591220.0,26.3415,26.3506,26.3415,26.3506,591220.0
2016-09-22 14:00:00,28.67,28.68,28.66,28.67,716352.0,26.3506,26.3598,26.3415,26.3506,716352.0
2016-09-22 14:05:00,28.67,28.68,28.67,28.67,529644.0,26.3506,26.3598,26.3506,26.3506,529644.0
2016-09-22 14:10:00,28.67,28.67,28.6,28.61,1323772.0,26.3506,26.3506,26.2863,26.2955,1323772.0
2016-09-22 14:15:00,28.61,28.63,28.6,28.62,1151352.0,26.2955,26.3139,26.2863,26.3047,1151352.0
2016-09-22 14:20:00,28.62,28.62,28.57,28.59,1880736.0,26.3047,26.3047,26.2587,26.2771,1880736.0
2016-09-22 14:25:00,28.59,28.63,28.58,28.61,750588.0,26.2771,26.3139,26.2679,26.2955,750588.0
2016-09-22 14:30:00,28.61,28.62,28.56,28.57,919440.0,26.2955,26.3047,26.2495,26.2587,919440.0
2016-09-22 14:35:00,28.57,28.62,28.56,28.6,1255308.0,26.2587,26.3047,26.2495,26.2863,1255308.0
2016-09-22 14:40:00,28.61,28.61,28.6,28.61,670384.0,26.2955,26.2955,26.2863,26.2955,670384.0
2016-09-22 14:45:00,28.61,28.62,28.6,28.61,843116.0,26.2955,26.3047,26.2863,26.2955,843116.0
2016-09-22 14:50:00,28.61,28.63,28.59,28.62,999312.0,26.2955,26.3139,26.2771,26.3047,999312.0
2016-09-22 14:55:00,28.62,28.64,28.62,28.63,933580.0,26.3047,26.3231,26.3047,26.3139,933580.0
2016-09-22 15:00:00,28.63,28.65,28.62,28.64,571664.0,26.3139,26.3323,26.3047,26.3231,571664.0
2016-09-22 15:05:00,28.64,28.66,28.63,28.66,2164052.0,26.3231,26.3415,26.3139,26.3415,2164052.0
2016-09-22 15:10:00,28.66,28.66,28.64,28.65,1455584.0,26.3415,26.3415,26.3231,26.3323,1455584.0
2016-09-22 15:15:00,28.65,28.66,28.62,28.62,926988.0,26.3323,26.3415,26.3047,26.3047,926988.0
2016-09-22 15:20:00,28.62,28.65,28.61,28.64,1107632.0,26.3047,26.3323,26.2955,26.3231,1107632.0
2016-09-22 15:25:00,28.64,28.66,28.63,28.65,1268216.0,26.3231,26.3415,26.3139,26.3323,1268216.0
2016-09-22 15:30:00,28.65,28.68,28.64,28.66,1263064.0,26.3323,26.3598,26.3231,26.3415,1263064.0
2016-09-22 15:35:00,28.66,28.69,28.66,28.69,1495344.0,26.3415,26.369,26.3415,26.369,1495344.0
2016-09-22 15:40:00,28.69,28.7,28.68,28.7,1705128.0,26.369,26.3782,26.3598,26.3782,1705128.0
2016-09-22 15:45:00,28.7,28.7,28.67,28.68,1318240.0,26.3782,26.3782,26.3506,26.3598,1318240.0
2016-09-22 15:50:00,28.68,28.68,28.65,28.68,1827040.0,26.3598,26.3598,26.3323,26.3598,1827040.0
2016-09-22 15:55:00,28.68,28.69,28.65,28.65,3789064.0,26.3598,26.369,26.3323,26.3323,3789064.0
2016-09-23 09:30:00,28.64,28.7,28.59,28.65,5730204.0,26.3231,26.3782,26.2771,26.3323,5730204.0
2016-09-23 09:35:00,28.65,28.65,28.57,28.6,2758796.0,26.3323,26.3323,26.2587,26.2863,2758796.0
2016-09-23 09:40:00,28.6,28.62,28.54,28.56,2658840.0,26.2863,26.3047,26.2312,26.2495,2658840.0
2016-09-23 09:45:00,28.56,28.63,28.54,28.63,1881576.0,26.2495,26.3139,26.2312,26.3139,1881576.0
2016-09-23 09:50:00,28.63,28.63,28.58,28.6,1289060.0,26.3139,26.3139,26.2679,26.2863,1289060.0
2016-09-23 09:55:00,28.6,28.61,28.54,28.54,1459608.0,26.2863,26.2955,26.2312,26.2312,1459608.0
2016-09-23 10:00:00,28.54,28.58,28.53,28.57,1333952.0,26.2312,26.2679,26.222,26.2587,1333952.0
2016-09-23 10:05:00,28.57,28.58,28.54,28.56,1039508.0,26.2587,26.2679,26.2312,26.2495,1039508.0
2016-09-23 10:10:00,28.56,28.56,28.53,28.55,2078468.0,26.2495,26.2495,26.222,26.2403,2078468.0
2016-09-23 10:15:00,28.55,28.59,28.53,28.58,1579564.0,26.2403,26.2771,26.222,26.2679,1579564.0
2016-09-23 10:20:00,28.58,28.61,28.56,28.61,1262128.0,26.2679,26.2955,26.2495,26.2955,1262128.0
2016-09-23 10:25:00,28.61,28.61,28.58,28.6,964308.0,26.2955,26.2955,26.2679,26.2863,964308.0
2016-09-23 10:30:00,28.6,28.6,28.58,28.58,795804.0,26.2863,26.2863,26.2679,26.2679,795804.0
2016-09-23 10:35:00,28.58,28.59,28.56,28.58,742404.0,26.2679,26.2771,26.2495,26.2679,742404.0
2016-09-23 10:40:00,28.58,28.62,28.57,28.62,1181900.0,26.2679,26.3047,26.2587,26.3047,1181900.0
2016-09-23 10:45:00,28.61,28.62,28.6,28.62,800536.0,26.2955,26.3047,26.2863,26.3047,800536.0
2016-09-23 10:50:00,28.62,28.62,28.57,28.58,715112.0,26.3047,26.3047,26.2587,26.2679,715112.0
2016-09-23 10:55:00,28.58,28.6,28.57,28.59,685656.0,26.2679,26.2863,26.2587,26.2771,685656.0
2016-09-23 11:00:00,28.59,28.62,28.58,28.61,826208.0,26.2771,26.3047,26.2679,26.2955,826208.0
2016-09-23 11:05:00,28.61,28.63,28.61,28.61,962480.0,26.2955,26.3139,26.2955,26.2955,962480.0
2016-09-23 11:10:00,28.62,28.66,28.61,28.65,1318080.0,26.3047,26.3415,26.2955,26.3323,1318080.0
2016-09-23 11:15:00,28.65,28.65,28.61,28.62,1072472.0,26.3323,26.3323,26.2955,26.3047,1072472.0
2016-09-23 11:20:00,28.62,28.63,28.59,28.61,744800.0,26.3047,26.3139,26.2771,26.2955,744800.0
2016-09-23 11:25:00,28.61,28.62,28.6,28.61,432504.0,26.2955,26.3047,26.2863,26.2955,432504.0
2016-09-23 11:30:00,28.61,28.63,28.61,28.62,553652.0,26.2955,26.3139,26.2955,26.3047,553652.0
2016-09-23 11:35:00,28.62,28.63,28.61,28.62,667468.0,26.3047,26.3139,26.2955,26.3047,667468.0
2016-09-23 11:40:00,28.62,28.64,28.61,28.64,680916.0,26.3047,26.3231,26.2955,26.3231,680916.0
2016-09-23 11:45:00,28.64,28.65,28.62,28.64,652144.0,26.3231,26.3323,26.3047,26.3231,652144.0
2016-09-23 11:50:00,28.64,28.66,28.63,28.65,967228.0,26.3231,26.3415,26.3139,26.3323,967228.0
2016-09-23 11:55:00,28.65,28.65,28.62,28.63,721012.0,26.3323,26.3323,26.3047,26.3139,721012.0
2016-09-23 12:00:00,28.63,28.64,28.61,28.64,539532.0,26.3139,26.3231,26.2955,26.3231,539532.0
2016-09-23 12:05:00,28.64,28.65,28.63,28.65,550216.0,26.3231,26.3323,26.3139,26.3323,550216.0
2016-09-23 12:10:00,28.65,28.65,28.63,28.63,781988.0,26.3323,26.3323,26.3139,26.3139,781988.0
2016-09-23 12:15:00,28.63,28.64,28.62,28.63,602096.0,26.3139,26.3231,26.3047,26.3139,602096.0
2016-09-23 12:20:00,28.63,28.64,28.63,28.64,475604.0,26.3139,26.3231,26.3139,26.3231,475604.0
2016-09-23 12:25:00,28.64,28.65,28.63,28.64,259260.0,26.3231,26.3323,26.3139,26.3231,259260.0
2016-09-23 12:30:00,28.64,28.65,28.63,28.64,384048.0,26.3231,26.3323,26.3139,26.3231,384048.0
2016-09-23 12:35:00,28.64,28.64,28.62,28.63,395820.0,26.3231,26.3231,26.3047,26.3139,395820.0
2016-09-23 12:40:00,28.64,28.64,28.63,28.64,315724.0,26.3231,26.3231,26.3139,26.3231,315724.0
2016-09-23 12:45:00,28.63,28.64,28.63,28.64,394312.0,26.3139,26.3231,26.3139,26.3231,394312.0
2016-09-23 12:50:00,28.63,28.67,28.63,28.67,849484.0,26.3139,26.3506,26.3139,26.3506,849484.0
2016-09-23 12:55:00,28.67,28.68,28.65,28.67,776184.0,26.3506,26.3598,26.3323,26.3506,776184.0
2016-09-23 13:00:00,28.67,28.68,28.66,28.66,701756.0,26.3506,26.3598,26.3415,26.3415,701756.0
2016-09-23 13:05:00,28.66,28.67,28.65,28.66,580484.0,26.3415,26.3506,26.3323,26.3415,580484.0
2016-09-23 13:10:00,28.67,28.67,28.64,28.65,611256.0,26.3506,26.3506,26.3231,26.3323,611256.0
2016-09-23 13:15:00,28.65,28.66,28.63,28.64,807296.0,26.3323,26.3415,26.3139,26.3231,807296.0
2016-09-23 13:20:00,28.65,28.65,28.64,28.64,455544.0,26.3323,26.3323,26.3231,26.3231,455544.0
2016-09-23 13:25:00,28.64,28.66,28.64,28.65,515228.0,26.3231,26.3415,26.3231,26.3323,515228.0
2016-09-23 13:30:00,28.65,28.65,28.6,28.61,1353672.0,26.3323,26.3323,26.2863,26.2955,1353672.0
2016-09-23 13:35:00,28.61,28.61,28.55,28.55,1287972.0,26.2955,26.2955,26.2403,26.2403,1287972.0
2016-09-23 13:40:00,28.55,28.56,28.53,28.53,1567768.0,26.2403,26.2495,26.222,26.222,1567768.0
2016-09-23 13:45:00,28.53,28.53,28.33,28.33,7639628.0,26.222,26.222,26.0381,26.0381,7639628.0
2016-09-23 13:50:00,28.33,28.33,28.07,28.2,13642924.0,26.0381,26.0381,25.7992,25.9187,13642924.0
2016-09-23 13:55:00,28.2,28.22,27.89,27.99,18677180.0,25.9187,25.937,25.6337,25.7257,18677180.0
2016-09-23 14:00:00,27.98,28.13,27.9,28.05,14892184.0,25.7165,25.8543,25.6429,25.7808,14892184.0
2016-09-23 14:05:00,28.05,28.18,28.04,28.12,8966452.0,25.7808,25.9003,25.7716,25.8451,8966452.0
2016-09-23 14:10:00,28.12,28.15,28.01,28.12,7012500.0,25.8451,25.8727,25.744,25.8451,7012500.0
2016-09-23 14:15:00,28.12,28.22,28.1,28.22,6341072.0,25.8451,25.937,25.8268,25.937,6341072.0
2016-09-23 14:20:00,28.22,28.24,28.14,28.15,5389308.0,25.937,25.9554,25.8635,25.8727,5389308.0
2016-09-23 14:25:00,28.15,28.18,28.13,28.14,2367064.0,25.8727,25.9003,25.8543,25.8635,2367064.0
2016-09-23 14:30:00,28.14,28.21,28.07,28.21,5572184.0,25.8635,25.9279,25.7992,25.9279,5572184.0
2016-09-23 14:35:00,28.21,28.27,28.21,28.22,4073092.0,25.9279,25.983,25.9279,25.937,4073092.0
2016-09-23 14:40:00,28.22,28.24,28.2,28.24,1662216.0,25.937,25.9554,25.9187,25.9554,1662216.0
2016-09-23 14:45:00,28.24,28.25,28.21,28.22,1752232.0,25.9554,25.9646,25.9279,25.937,1752232.0
2016-09-23 14:50:00,28.22,28.23,28.16,28.2,2936724.0,25.937,25.9462,25.8819,25.9187,2936724.0
2016-09-23 14:55:00,28.19,28.25,28.13,28.21,3627004.0,25.9095,25.9646,25.8543,25.9279,3627004.0
2016-09-23 15:00:00,28.21,28.24,28.18,28.23,2165460.0,25.9279,25.9554,25.9003,25.9462,2165460.0
2016-09-23 15:05:00,28.23,28.3,28.22,28.27,3205752.0,25.9462,26.0106,25.937,25.983,3205752.0
2016-09-23 15:10:00,28.27,28.28,28.23,28.24,1893080.0,25.983,25.9922,25.9462,25.9554,1893080.0
2016-09-23 15:15:00,28.24,28.25,28.17,28.2,2663612.0,25.9554,25.9646,25.8911,25.9187,2663612.0
2016-09-23 15:20:00,28.2,28.23,28.17,28.21,1853496.0,25.9187,25.9462,25.8911,25.9279,1853496.0
2016-09-23 15:25:00,28.21,28.26,28.21,28.25,2335748.0,25.9279,25.9738,25.9279,25.9646,2335748.0
2016-09-23 15:30:00,28.25,28.3,28.24,28.25,2696852.0,25.9646,26.0106,25.9554,25.9646,2696852.0
2016-09-23 15:35:00,28.25,28.25,28.21,28.21,1761284.0,25.9646,25.9646,25.9279,25.9279,1761284.0
2016-09-23 15:40:00,28.21,28.21,28.18,28.19,2369892.0,25.9279,25.9279,25.9003,25.9095,2369892.0
2016-09-23 15:45:00,28.19,28.21,28.18,28.2,2386552.0,25.9095,25.9279,25.9003,25.9187,2386552.0
2016-09-23 15:50:00,28.2,28.21,28.18,28.2,2865152.0,25.9187,25.9279,25.9003,25.9187,2865152.0
2016-09-23 15:55:00,28.21,28.21,28.17,28.18,4639100.0,25.9279,25.9279,25.8911,25.9003,4639100.0
2016-09-26 09:30:00,27.91,28.13,27.89,28.13,7532128.0,25.6521,25.8543,25.6337,25.8543,7532128.0
2016-09-26 09:35:00,28.13,28.15,28.06,28.09,5242756.0,25.8543,25.8727,25.79,25.8176,5242756.0
2016-09-26 09:40:00,28.09,28.21,28.06,28.16,4605156.0,25.8176,25.9279,25.79,25.8819,4605156.0
2016-09-26 09:45:00,28.15,28.2,28.13,28.19,2643428.0,25.8727,25.9187,25.8543,25.9095,2643428.0
2016-09-26 09:50:00,28.19,28.32,28.18,28.3,4304668.0,25.9095,26.029,25.9003,26.0106,4304668.0
2016-09-26 09:55:00,28.3,28.31,28.24,28.27,2619776.0,26.0106,26.0198,25.9554,25.983,2619776.0
2016-09-26 10:00:00,28.27,28.28,28.21,28.27,2586752.0,25.983,25.9922,25.9279,25.983,2586752.0
2016-09-26 10:05:00,28.27,28.31,28.26,28.3,1744160.0,25.983,26.0198,25.9738,26.0106,1744160.0
2016-09-26 10:10:00,28.3,28.35,28.29,28.34,2354496.0,26.0106,26.0565,26.0014,26.0473,2354496.0
2016-09-26 10:15:00,28.34,28.35,28.29,28.3,2043240.0,26.0473,26.0565,26.0014,26.0106,2043240.0
2016-09-26 10:20:00,28.3,28.32,28.29,28.31,1868768.0,26.0106,26.029,26.0014,26.0198,1868768.0
2016-09-26 10:25:00,28.31,28.31,28.26,28.28,1088920.0,26.0198,26.0198,25.9738,25.9922,1088920.0
2016-09-26 10:30:00,28.28,28.29,28.26,28.28,1014452.0,25.9922,26.0014,25.9738,25.9922,1014452.0
2016-09-26 10:35:00,28.28,28.31,28.27,28.3,1579236.0,25.9922,26.0198,25.983,26.0106,1579236.0
2016-09-26 10:40:00,28.3,28.33,28.27,28.32,1245452.0,26.0106,26.0381,25.983,26.029,1245452.0
2016-09-26 10:45:00,28.32,28.34,28.27,28.28,1420936.0,26.029,26.0473,25.983,25.9922,1420936.0
2016-09-26 10:50:00,28.28,28.29,28.25,28.25,1002212.0,25.9922,26.0014,25.9646,25.9646,1002212.0
2016-09-26 10:55:00,28.25,28.28,28.25,28.26,1047048.0,25.9646,25.9922,25.9646,25.9738,1047048.0
2016-09-26 11:00:00,28.26,28.27,28.21,28.21,1243352.0,25.9738,25.983,25.9279,25.9279,1243352.0
2016-09-26 11:05:00,28.21,28.24,28.21,28.23,1121444.0,25.9279,25.9554,25.9279,25.9462,1121444.0
2016-09-26 11:10:00,28.23,28.24,28.23,28.23,708016.0,25.9462,25.9554,25.9462,25.9462,708016.0
2016-09-26 11:15:00,28.23,28.28,28.23,28.26,1113108.0,25.9462,25.9922,25.9462,25.9738,1113108.0
2016-09-26 11:20:00,28.26,28.28,28.23,28.24,988268.0,25.9738,25.9922,25.9462,25.9554,988268.0
2016-09-26 11:25:00,28.24,28.25,28.22,28.25,944996.0,25.9554,25.9646,25.937,25.9646,944996.0
2016-09-26 11:30:00,28.25,28.25,28.19,28.21,1192408.0,25.9646,25.9646,25.9095,25.9279,1192408.0
2016-09-26 11:35:00,28.21,28.25,28.2,28.25,856904.0,25.9279,25.9646,25.9187,25.9646,856904.0
2016-09-26 11:40:00,28.25,28.25,28.22,28.23,509292.0,25.9646,25.9646,25.937,25.9462,509292.0
2016-09-26 11:45:00,28.22,28.25,28.22,28.25,703692.0,25.937,25.9646,25.937,25.9646,703692.0
2016-09-26 11:50:00,28.25,28.25,28.22,28.24,741940.0,25.9646,25.9646,25.937,25.9554,741940.0
2016-09-26 11:55:00,28.24,28.24,28.22,28.24,375312.0,25.9554,25.9554,25.937,25.9554,375312.0
2016-09-26 12:00:00,28.24,28.25,28.23,28.23,632112.0,25.9554,25.9646,25.9462,25.9462,632112.0
2016-09-26 12:05:00,28.24,28.25,28.23,28.24,490240.0,25.9554,25.9646,25.9462,25.9554,490240.0
2016-09-26 12:10:00,28.24,28.26,28.24,28.25,500912.0,25.9554,25.9738,25.9554,25.9646,500912.0
2016-09-26 12:15:00,28.25,28.27,28.25,28.26,653068.0,25.9646,25.983,25.9646,25.9738,653068.0
2016-09-26 12:20:00,28.26,28.27,28.25,28.26,565904.0,25.9738,25.983,25.9646,25.9738,565904.0
2016-09-26 12:25:00,28.26,28.27,28.24,28.26,411876.0,25.9738,25.983,25.9554,25.9738,411876.0
2016-09-26 12:30:00,28.26,28.27,28.25,28.26,536136.0,25.9738,25.983,25.9646,25.9738,536136.0
2016-09-26 12:35:00,28.26,28.26,28.23,28.23,433436.0,25.9738,25.9738,25.9462,25.9462,433436.0
2016-09-26 12:40:00,28.23,28.25,28.22,28.25,683552.0,25.9462,25.9646,25.937,25.9646,683552.0
2016-09-26 12:45:00,28.25,28.28,28.24,28.25,801620.0,25.9646,25.9922,25.9554,25.9646,801620.0
2016-09-26 12:50:00,28.25,28.26,28.24,28.24,573884.0,25.9646,25.9738,25.9554,25.9554,573884.0
2016-09-26 12:55:00,28.24,28.25,28.22,28.22,653164.0,25.9554,25.9646,25.937,25.937,653164.0
2016-09-26 13:00:00,28.22,28.24,28.22,28.23,495392.0,25.937,25.9554,25.937,25.9462,495392.0
2016-09-26 13:05:00,28.23,28.23,28.21,28.21,696484.0,25.9462,25.9462,25.9279,25.9279,696484.0
2016-09-26 13:10:00,28.21,28.22,28.2,28.22,686776.0,25.9279,25.937,25.9187,25.937,686776.0
2016-09-26 13:15:00,28.22,28.23,28.21,28.22,349760.0,25.937,25.9462,25.9279,25.937,349760.0
2016-09-26 13:20:00,28.22,28.25,28.22,28.22,772912.0,25.937,25.9646,25.937,25.937,772912.0
2016-09-26 13:25:00,28.22,28.23,28.21,28.22,791316.0,25.937,25.9462,25.9279,25.937,791316.0
2016-09-26 13:30:00,28.22,28.24,28.21,28.23,853072.0,25.937,25.9554,25.9279,25.9462,853072.0
2016-09-26 13:35:00,28.24,28.24,28.21,28.22,724688.0,25.9554,25.9554,25.9279,25.937,724688.0
2016-09-26 13:40:00,28.22,28.23,28.2,28.22,681980.0,25.937,25.9462,25.9187,25.937,681980.0
2016-09-26 13:45:00,28.21,28.24,28.21,28.23,703088.0,25.9279,25.9554,25.9279,25.9462,703088.0
2016-09-26 13:50:00,28.23,28.24,28.23,28.24,582828.0,25.9462,25.9554,25.9462,25.9554,582828.0
2016-09-26 13:55:00,28.24,28.25,28.24,28.25,655648.0,25.9554,25.9646,25.9554,25.9646,655648.0
2016-09-26 14:00:00,28.25,28.26,28.24,28.25,632056.0,25.9646,25.9738,25.9554,25.9646,632056.0
2016-09-26 14:05:00,28.25,28.25,28.24,28.24,462580.0,25.9646,25.9646,25.9554,25.9554,462580.0
2016-09-26 14:10:00,28.25,28.25,28.23,28.25,440132.0,25.9646,25.9646,25.9462,25.9646,440132.0
2016-09-26 14:15:00,28.24,28.26,28.24,28.26,592524.0,25.9554,25.9738,25.9554,25.9738,592524.0
2016-09-26 14:20:00,28.26,28.26,28.24,28.25,621172.0,25.9738,25.9738,25.9554,25.9646,621172.0
2016-09-26 14:25:00,28.25,28.25,28.21,28.23,1397244.0,25.9646,25.9646,25.9279,25.9462,1397244.0
2016-09-26 14:30:00,28.23,28.25,28.22,28.24,847940.0,25.9462,25.9646,25.937,25.9554,847940.0
2016-09-26 14:35:00,28.23,28.24,28.21,28.22,690924.0,25.9462,25.9554,25.9279,25.937,690924.0
2016-09-26 14:40:00,28.21,28.22,28.2,28.21,772640.0,25.9279,25.937,25.9187,25.9279,772640.0
2016-09-26 14:45:00,28.21,28.23,28.2,28.23,783060.0,25.9279,25.9462,25.9187,25.9462,783060.0
2016-09-26 14:50:00,28.23,28.24,28.21,28.23,433056.0,25.9462,25.9554,25.9279,25.9462,433056.0
2016-09-26 14:55:00,28.23,28.23,28.21,28.21,570932.0,25.9462,25.9462,25.9279,25.9279,570932.0
2016-09-26 15:00:00,28.21,28.22,28.2,28.21,702352.0,25.9279,25.937,25.9187,25.9279,702352.0
2016-09-26 15:05:00,28.22,28.25,28.21,28.24,919740.0,25.937,25.9646,25.9279,25.9554,919740.0
2016-09-26 15:10:00,28.24,28.24,28.22,28.23,716892.0,25.9554,25.9554,25.937,25.9462,716892.0
2016-09-26 15:15:00,28.23,28.24,28.21,28.21,697536.0,25.9462,25.9554,25.9279,25.9279,697536.0
2016-09-26 15:20:00,28.21,28.22,28.21,28.22,581080.0,25.9279,25.937,25.9279,25.937,581080.0
2016-09-26 15:25:00,28.22,28.25,28.22,28.25,806236.0,25.937,25.9646,25.937,25.9646,806236.0
2016-09-26 15:30:00,28.24,28.26,28.24,28.25,1480388.0,25.9554,25.9738,25.9554,25.9646,1480388.0
2016-09-26 15:35:00,28.25,28.25,28.24,28.25,1122900.0,25.9646,25.9646,25.9554,25.9646,1122900.0
2016-09-26 15:40:00,28.25,28.26,28.24,28.26,1494900.0,25.9646,25.9738,25.9554,25.9738,1494900.0
2016-09-26 15:45:00,28.26,28.3,28.25,28.29,2404232.0,25.9738,26.0106,25.9646,26.0014,2404232.0
2016-09-26 15:50:00,28.29,28.3,28.24,28.25,2338208.0,26.0014,26.0106,25.9554,25.9646,2338208.0
2016-09-26 15:55:00,28.25,28.25,28.21,28.22,4621680.0,25.9646,25.9646,25.9279,25.937,4621680.0
2016-09-27 09:30:00,28.25,28.26,28.11,28.18,5054644.0,25.9646,25.9738,25.8359,25.9003,5054644.0
2016-09-27 09:35:00,28.18,28.24,28.14,28.14,2666540.0,25.9003,25.9554,25.8635,25.8635,2666540.0
2016-09-27 09:40:00,28.14,28.2,28.13,28.17,2934204.0,25.8635,25.9187,25.8543,25.8911,2934204.0
2016-09-27 09:45:00,28.17,28.24,28.16,28.18,2329240.0,25.8911,25.9554,25.8819,25.9003,2329240.0
2016-09-27 09:50:00,28.18,28.2,28.14,28.16,2180332.0,25.9003,25.9187,25.8635,25.8819,2180332.0
2016-09-27 09:55:00,28.16,28.2,28.14,28.19,1594144.0,25.8819,25.9187,25.8635,25.9095,1594144.0
2016-09-27 10:00:00,28.19,28.29,28.17,28.25,2832264.0,25.9095,26.0014,25.8911,25.9646,2832264.0
2016-09-27 10:05:00,28.25,28.27,28.22,28.23,1641280.0,25.9646,25.983,25.937,25.9462,1641280.0
2016-09-27 10:10:00,28.23,28.25,28.21,28.25,1287320.0,25.9462,25.9646,25.9279,25.9646,1287320.0
2016-09-27 10:15:00,28.25,28.27,28.22,28.22,1320880.0,25.9646,25.983,25.937,25.937,1320880.0
2016-09-27 10:20:00,28.22,28.23,28.19,28.22,1303212.0,25.937,25.9462,25.9095,25.937,1303212.0
2016-09-27 10:25:00,28.22,28.25,28.21,28.22,1412504.0,25.937,25.9646,25.9279,25.937,1412504.0
2016-09-27 10:30:00,28.22,28.24,28.17,28.17,1411164.0,25.937,25.9554,25.8911,25.8911,1411164.0
2016-09-27 10:35:00,28.17,28.21,28.17,28.2,1061376.0,25.8911,25.9279,25.8911,25.9187,1061376.0
2016-09-27 10:40:00,28.2,28.21,28.17,28.18,1143992.0,25.9187,25.9279,25.8911,25.9003,1143992.0
2016-09-27 10:45:00,28.17,28.18,28.16,28.17,708832.0,25.8911,25.9003,25.8819,25.8911,708832.0
2016-09-27 10:50:00,28.17,28.19,28.17,28.18,518124.0,25.8911,25.9095,25.8911,25.9003,518124.0
2016-09-27 10:55:00,28.18,28.19,28.13,28.14,1505080.0,25.9003,25.9095,25.8543,25.8635,1505080.0
2016-09-27 11:00:00,28.14,28.16,28.1,28.11,1327988.0,25.8635,25.8819,25.8268,25.8359,1327988.0
2016-09-27 11:05:00,28.11,28.13,28.09,28.12,1448168.0,25.8359,25.8543,25.8176,25.8451,1448168.0
2016-09-27 11:10:00,28.12,28.13,28.1,28.13,851284.0,25.8451,25.8543,25.8268,25.8543,851284.0
2016-09-27 11:15:00,28.13,28.15,28.12,28.14,638940.0,25.8543,25.8727,25.8451,25.8635,638940.0
2016-09-27 11:20:00,28.14,28.17,28.14,28.16,706780.0,25.8635,25.8911,25.8635,25.8819,706780.0
2016-09-27 11:25:00,28.16,28.2,28.15,28.19,691964.0,25.8819,25.9187,25.8727,25.9095,691964.0
2016-09-27 11:30:00,28.19,28.21,28.19,28.2,620156.0,25.9095,25.9279,25.9095,25.9187,620156.0
2016-09-27 11:35:00,28.2,28.21,28.17,28.21,1040060.0,25.9187,25.9279,25.8911,25.9279,1040060.0
2016-09-27 11:40:00,28.2,28.22,28.19,28.21,846192.0,25.9187,25.937,25.9095,25.9279,846192.0
2016-09-27 11:45:00,28.21,28.22,28.18,28.19,773304.0,25.9279,25.937,25.9003,25.9095,773304.0
2016-09-27 11:50:00,28.19,28.21,28.19,28.19,350192.0,25.9095,25.9279,25.9095,25.9095,350192.0
2016-09-27 11:55:00,28.19,28.21,28.19,28.19,448228.0,25.9095,25.9279,25.9095,25.9095,448228.0
2016-09-27 12:00:00,28.19,28.21,28.18,28.18,658760.0,25.9095,25.9279,25.9003,25.9003,658760.0
2016-09-27 12:05:00,28.18,28.2,28.16,28.17,1058716.0,25.9003,25.9187,25.8819,25.8911,1058716.0
2016-09-27 12:10:00,28.17,28.18,28.16,28.16,443264.0,25.8911,25.9003,25.8819,25.8819,443264.0
2016-09-27 12:15:00,28.16,28.17,28.15,28.17,557676.0,25.8819,25.8911,25.8727,25.8911,557676.0
2016-09-27 12:20:00,28.17,28.25,28.16,28.24,1606596.0,25.8911,25.9646,25.8819,25.9554,1606596.0
2016-09-27 12:25:00,28.24,28.25,28.21,28.21,1087668.0,25.9554,25.9646,25.9279,25.9279,1087668.0
2016-09-27 12:30:00,28.21,28.22,28.2,28.22,621624.0,25.9279,25.937,25.9187,25.937,621624.0
2016-09-27 12:35:00,28.22,28.23,28.19,28.21,631960.0,25.937,25.9462,25.9095,25.9279,631960.0
2016-09-27 12:40:00,28.21,28.22,28.18,28.22,399200.0,25.9279,25.937,25.9003,25.937,399200.0
2016-09-27 12:45:00,28.22,28.22,28.19,28.19,462068.0,25.937,25.937,25.9095,25.9095,462068.0
2016-09-27 12:50:00,28.19,28.22,28.18,28.22,334688.0,25.9095,25.937,25.9003,25.937,334688.0
2016-09-27 12:55:00,28.22,28.23,28.21,28.22,509232.0,25.937,25.9462,25.9279,25.937,509232.0
2016-09-27 13:00:00,28.22,28.24,28.21,28.21,741508.0,25.937,25.9554,25.9279,25.9279,741508.0
2016-09-27 13:05:00,28.21,28.22,28.19,28.2,530452.0,25.9279,25.937,25.9095,25.9187,530452.0
2016-09-27 13:10:00,28.2,28.2,28.17,28.19,536404.0,25.9187,25.9187,25.8911,25.9095,536404.0
2016-09-27 13:15:00,28.19,28.21,28.18,28.2,550208.0,25.9095,25.9279,25.9003,25.9187,550208.0
2016-09-27 13:20:00,28.19,28.21,28.18,28.19,804288.0,25.9095,25.9279,25.9003,25.9095,804288.0
2016-09-27 13:25:00,28.19,28.21,28.18,28.2,407240.0,25.9095,25.9279,25.9003,25.9187,407240.0
2016-09-27 13:30:00,28.2,28.21,28.2,28.2,412096.0,25.9187,25.9279,25.9187,25.9187,412096.0
2016-09-27 13:35:00,28.2,28.21,28.19,28.2,324908.0,25.9187,25.9279,25.9095,25.9187,324908.0
2016-09-27 13:40:00,28.2,28.21,28.19,28.21,434488.0,25.9187,25.9279,25.9095,25.9279,434488.0
2016-09-27 13:45:00,28.21,28.23,28.21,28.21,566908.0,25.9279,25.9462,25.9279,25.9279,566908.0
2016-09-27 13:50:00,28.21,28.22,28.21,28.21,451980.0,25.9279,25.937,25.9279,25.9279,451980.0
2016-09-27 13:55:00,28.22,28.23,28.21,28.22,645412.0,25.937,25.9462,25.9279,25.937,645412.0
2016-09-27 14:00:00,28.21,28.24,28.21,28.23,623548.0,25.9279,25.9554,25.9279,25.9462,623548.0
2016-09-27 14:05:00,28.23,28.23,28.2,28.21,516608.0,25.9462,25.9462,25.9187,25.9279,516608.0
2016-09-27 14:10:00,28.21,28.24,28.21,28.23,635248.0,25.9279,25.9554,25.9279,25.9462,635248.0
2016-09-27 14:15:00,28.23,28.24,28.23,28.24,538468.0,25.9462,25.9554,25.9462,25.9554,538468.0
2016-09-27 14:20:00,28.24,28.25,28.23,28.24,507440.0,25.9554,25.9646,25.9462,25.9554,507440.0
2016-09-27 14:25:00,28.24,28.28,28.23,28.27,1601176.0,25.9554,25.9922,25.9462,25.983,1601176.0
2016-09-27 14:30:00,28.27,28.28,28.26,28.27,762456.0,25.983,25.9922,25.9738,25.983,762456.0
2016-09-27 14:35:00,28.27,28.27,28.25,28.25,521084.0,25.983,25.983,25.9646,25.9646,521084.0
2016-09-27 14:40:00,28.25,28.26,28.24,28.25,628288.0,25.9646,25.9738,25.9554,25.9646,628288.0
2016-09-27 14:45:00,28.24,28.25,28.24,28.25,487736.0,25.9554,25.9646,25.9554,25.9646,487736.0
2016-09-27 14:50:00,28.24,28.25,28.22,28.24,870688.0,25.9554,25.9646,25.937,25.9554,870688.0
2016-09-27 14:55:00,28.24,28.25,28.23,28.24,689000.0,25.9554,25.9646,25.9462,25.9554,689000.0
2016-09-27 15:00:00,28.24,28.25,28.23,28.25,533784.0,25.9554,25.9646,25.9462,25.9646,533784.0
2016-09-27 15:05:00,28.25,28.28,28.25,28.27,796352.0,25.9646,25.9922,25.9646,25.983,796352.0
2016-09-27 15:10:00,28.27,28.28,28.25,28.27,761388.0,25.983,25.9922,25.9646,25.983,761388.0
2016-09-27 15:15:00,28.27,28.28,28.25,28.27,846496.0,25.983,25.9922,25.9646,25.983,846496.0
2016-09-27 15:20:00,28.27,28.28,28.26,28.27,986712.0,25.983,25.9922,25.9738,25.983,986712.0
2016-09-27 15:25:00,28.26,28.27,28.24,28.26,746516.0,25.9738,25.983,25.9554,25.9738,746516.0
2016-09-27 15:30:00,28.26,28.26,28.24,28.25,1073360.0,25.9738,25.9738,25.9554,25.9646,1073360.0
2016-09-27 15:35:00,28.25,28.27,28.24,28.26,896596.0,25.9646,25.983,25.9554,25.9738,896596.0
2016-09-27 15:40:00,28.27,28.3,28.25,28.29,1381132.0,25.983,26.0106,25.9646,26.0014,1381132.0
2016-09-27 15:45:00,28.29,28.29,28.26,28.28,1435164.0,26.0014,26.0014,25.9738,25.9922,1435164.0
2016-09-27 15:50:00,28.28,28.28,28.25,28.26,1187120.0,25.9922,25.9922,25.9646,25.9738,1187120.0
2016-09-27 15:55:00,28.26,28.3,28.25,28.28,2870476.0,25.9738,26.0106,25.9646,25.9922,2870476.0
2016-09-28 09:30:00,28.42,28.55,28.41,28.55,5803192.0,26.1209,26.2403,26.1117,26.2403,5803192.0
2016-09-28 09:35:00,28.55,28.56,28.49,28.55,3662856.0,26.2403,26.2495,26.1852,26.2403,3662856.0
2016-09-28 09:40:00,28.55,28.57,28.53,28.56,3456480.0,26.2403,26.2587,26.222,26.2495,3456480.0
2016-09-28 09:45:00,28.56,28.6,28.55,28.59,3133392.0,26.2495,26.2863,26.2403,26.2771,3133392.0
2016-09-28 09:50:00,28.6,28.61,28.57,28.59,2341132.0,26.2863,26.2955,26.2587,26.2771,2341132.0
2016-09-28 09:55:00,28.59,28.61,28.58,28.61,2332672.0,26.2771,26.2955,26.2679,26.2955,2332672.0
2016-09-28 10:00:00,28.61,28.66,28.61,28.65,3877212.0,26.2955,26.3415,26.2955,26.3323,3877212.0
2016-09-28 10:05:00,28.65,28.65,28.57,28.58,2112112.0,26.3323,26.3323,26.2587,26.2679,2112112.0
2016-09-28 10:10:00,28.58,28.59,28.54,28.55,2847148.0,26.2679,26.2771,26.2312,26.2403,2847148.0
2016-09-28 10:15:00,28.55,28.59,28.53,28.58,2645240.0,26.2403,26.2771,26.222,26.2679,2645240.0
2016-09-28 10:20:00,28.58,28.59,28.51,28.55,1885104.0,26.2679,26.2771,26.2036,26.2403,1885104.0
2016-09-28 10:25:00,28.55,28.6,28.54,28.59,1451828.0,26.2403,26.2863,26.2312,26.2771,1451828.0
2016-09-28 10:30:00,28.59,28.61,28.55,28.55,1771084.0,26.2771,26.2955,26.2403,26.2403,1771084.0
2016-09-28 10:35:00,28.55,28.57,28.52,28.53,1795556.0,26.2403,26.2587,26.2128,26.222,1795556.0
2016-09-28 10:40:00,28.53,28.55,28.52,28.52,1228332.0,26.222,26.2403,26.2128,26.2128,1228332.0
2016-09-28 10:45:00,28.53,28.53,28.46,28.46,2005652.0,26.222,26.222,26.1576,26.1576,2005652.0
2016-09-28 10:50:00,28.46,28.51,28.46,28.5,2004576.0,26.1576,26.2036,26.1576,26.1944,2004576.0
2016-09-28 10:55:00,28.5,28.53,28.43,28.46,2048848.0,26.1944,26.222,26.1301,26.1576,2048848.0
2016-09-28 11:00:00,28.46,28.49,28.44,28.44,1214352.0,26.1576,26.1852,26.1392,26.1392,1214352.0
2016-09-28 11:05:00,28.44,28.46,28.41,28.44,2011936.0,26.1392,26.1576,26.1117,26.1392,2011936.0
2016-09-28 11:10:00,28.44,28.46,28.43,28.45,1203248.0,26.1392,26.1576,26.1301,26.1484,1203248.0
2016-09-28 11:15:00,28.45,28.46,28.41,28.45,2255472.0,26.1484,26.1576,26.1117,26.1484,2255472.0
2016-09-28 11:20:00,28.45,28.46,28.43,28.43,764580.0,26.1484,26.1576,26.1301,26.1301,764580.0
2016-09-28 11:25:00,28.43,28.46,28.4,28.44,1143636.0,26.1301,26.1576,26.1025,26.1392,1143636.0
2016-09-28 11:30:00,28.44,28.45,28.39,28.41,1233968.0,26.1392,26.1484,26.0933,26.1117,1233968.0
2016-09-28 11:35:00,28.41,28.43,28.39,28.43,1217600.0,26.1117,26.1301,26.0933,26.1301,1217600.0
2016-09-28 11:40:00,28.43,28.45,28.43,28.45,1004692.0,26.1301,26.1484,26.1301,26.1484,1004692.0
2016-09-28 11:45:00,28.45,28.46,28.44,28.45,1006708.0,26.1484,26.1576,26.1392,26.1484,1006708.0
2016-09-28 11:50:00,28.45,28.45,28.43,28.44,891248.0,26.1484,26.1484,26.1301,26.1392,891248.0
2016-09-28 11:55:00,28.44,28.46,28.43,28.45,672056.0,26.1392,26.1576,26.1301,26.1484,672056.0
2016-09-28 12:00:00,28.45,28.45,28.43,28.43,579468.0,26.1484,26.1484,26.1301,26.1301,579468.0
2016-09-28 12:05:00,28.43,28.43,28.4,28.4,888252.0,26.1301,26.1301,26.1025,26.1025,888252.0
2016-09-28 12:10:00,28.4,28.44,28.38,28.44,1330360.0,26.1025,26.1392,26.0841,26.1392,1330360.0
2016-09-28 12:15:00,28.44,28.45,28.41,28.41,632832.0,26.1392,26.1484,26.1117,26.1117,632832.0
2016-09-28 12:20:00,28.41,28.42,28.4,28.42,478972.0,26.1117,26.1209,26.1025,26.1209,478972.0
2016-09-28 12:25:00,28.42,28.42,28.41,28.41,443004.0,26.1209,26.1209,26.1117,26.1117,443004.0
2016-09-28 12:30:00,28.42,28.42,28.39,28.39,462228.0,26.1209,26.1209,26.0933,26.0933,462228.0
2016-09-28 12:35:00,28.39,28.39,28.36,28.38,1256728.0,26.0933,26.0933,26.0657,26.0841,1256728.0
2016-09-28 12:40:00,28.38,28.4,28.37,28.4,689988.0,26.0841,26.1025,26.0749,26.1025,689988.0
2016-09-28 12:45:00,28.4,28.42,28.39,28.41,800724.0,26.1025,26.1209,26.0933,26.1117,800724.0
2016-09-28 12:50:00,28.41,28.42,28.41,28.41,428832.0,26.1117,26.1209,26.1117,26.1117,428832.0
2016-09-28 12:55:00,28.42,28.42,28.39,28.4,582068.0,26.1209,26.1209,26.0933,26.1025,582068.0
2016-09-28 13:00:00,28.39,28.42,28.38,28.41,779528.0,26.0933,26.1209,26.0841,26.1117,779528.0
2016-09-28 13:05:00,28.41,28.43,28.4,28.41,629708.0,26.1117,26.1301,26.1025,26.1117,629708.0
2016-09-28 13:10:00,28.41,28.41,28.38,28.39,468800.0,26.1117,26.1117,26.0841,26.0933,468800.0
2016-09-28 13:15:00,28.39,28.4,28.38,28.39,367976.0,26.0933,26.1025,26.0841,26.0933,367976.0
2016-09-28 13:20:00,28.39,28.43,28.39,28.41,809824.0,26.0933,26.1301,26.0933,26.1117,809824.0
2016-09-28 13:25:00,28.41,28.44,28.41,28.43,533012.0,26.1117,26.1392,26.1117,26.1301,533012.0
2016-09-28 13:30:00,28.43,28.47,28.43,28.46,953680.0,26.1301,26.1668,26.1301,26.1576,953680.0
2016-09-28 13:35:00,28.46,28.5,28.46,28.5,1487220.0,26.1576,26.1944,26.1576,26.1944,1487220.0
2016-09-28 13:40:00,28.5,28.51,28.48,28.51,1107336.0,26.1944,26.2036,26.176,26.2036,1107336.0
2016-09-28 13:45:00,28.51,28.52,28.48,28.48,875784.0,26.2036,26.2128,26.176,26.176,875784.0
2016-09-28 13:50:00,28.49,28.5,28.47,28.47,616528.0,26.1852,26.1944,26.1668,26.1668,616528.0
2016-09-28 13:55:00,28.47,28.48,28.47,28.48,414676.0,26.1668,26.176,26.1668,26.176,414676.0
2016-09-28 14:00:00,28.48,28.48,28.46,28.47,577480.0,26.176,26.176,26.1576,26.1668,577480.0
2016-09-28 14:05:00,28.47,28.48,28.46,28.47,568972.0,26.1668,26.176,26.1576,26.1668,568972.0
2016-09-28 14:10:00,28.47,28.51,28.47,28.5,1401012.0,26.1668,26.2036,26.1668,26.1944,1401012.0
2016-09-28 14:15:00,28.5,28.52,28.49,28.5,951224.0,26.1944,26.2128,26.1852,26.1944,951224.0
2016-09-28 14:20:00,28.5,28.51,28.48,28.49,690168.0,26.1944,26.2036,26.176,26.1852,690168.0
2016-09-28 14:25:00,28.49,28.51,28.47,28.5,1174668.0,26.1852,26.2036,26.1668,26.1944,1174668.0
2016-09-28 14:30:00,28.5,28.5,28.47,28.48,835660.0,26.1944,26.1944,26.1668,26.176,835660.0
2016-09-28 14:35:00,28.48,28.49,28.46,28.48,748536.0,26.176,26.1852,26.1576,26.176,748536.0
2016-09-28 14:40:00,28.48,28.5,28.47,28.5,819148.0,26.176,26.1944,26.1668,26.1944,819148.0
2016-09-28 14:45:00,28.5,28.52,28.48,28.51,873808.0,26.1944,26.2128,26.176,26.2036,873808.0
2016-09-28 14:50:00,28.51,28.53,28.51,28.52,923776.0,26.2036,26.222,26.2036,26.2128,923776.0
2016-09-28 14:55:00,28.52,28.53,28.51,28.52,777632.0,26.2128,26.222,26.2036,26.2128,777632.0
2016-09-28 15:00:00,28.52,28.52,28.5,28.51,853888.0,26.2128,26.2128,26.1944,26.2036,853888.0
2016-09-28 15:05:00,28.51,28.51,28.5,28.5,692432.0,26.2036,26.2036,26.1944,26.1944,692432.0
2016-09-28 15:10:00,28.5,28.51,28.5,28.5,672000.0,26.1944,26.2036,26.1944,26.1944,672000.0
2016-09-28 15:15:00,28.5,28.52,28.5,28.52,747764.0,26.1944,26.2128,26.1944,26.2128,747764.0
2016-09-28 15:20:00,28.52,28.54,28.51,28.52,1847900.0,26.2128,26.2312,26.2036,26.2128,1847900.0
2016-09-28 15:25:00,28.52,28.54,28.5,28.5,826388.0,26.2128,26.2312,26.1944,26.1944,826388.0
2016-09-28 15:30:00,28.5,28.51,28.48,28.48,1117476.0,26.1944,26.2036,26.176,26.176,1117476.0
2016-09-28 15:35:00,28.48,28.5,28.46,28.49,1119644.0,26.176,26.1944,26.1576,26.1852,1119644.0
2016-09-28 15:40:00,28.49,28.5,28.48,28.49,760420.0,26.1852,26.1944,26.176,26.1852,760420.0
2016-09-28 15:45:00,28.5,28.52,28.49,28.5,1226380.0,26.1944,26.2128,26.1852,26.1944,1226380.0
2016-09-28 15:50:00,28.5,28.5,28.49,28.5,1249720.0,26.1944,26.1944,26.1852,26.1944,1249720.0
2016-09-28 15:55:00,28.5,28.51,28.48,28.49,2813744.0,26.1944,26.2036,26.176,26.1852,2813744.0
2016-09-29 09:30:00,28.3,28.45,28.28,28.39,4161808.0,26.0106,26.1484,25.9922,26.0933,4161808.0
2016-09-29 09:35:00,28.38,28.44,28.35,28.35,1917480.0,26.0841,26.1392,26.0565,26.0565,1917480.0
2016-09-29 09:40:00,28.35,28.4,28.35,28.36,1909852.0,26.0565,26.1025,26.0565,26.0657,1909852.0
2016-09-29 09:45:00,28.36,28.38,28.26,28.27,1911836.0,26.0657,26.0841,25.9738,25.983,1911836.0
2016-09-29 09:50:00,28.27,28.3,28.25,28.28,2101320.0,25.983,26.0106,25.9646,25.9922,2101320.0
2016-09-29 09:55:00,28.28,28.3,28.26,28.29,1652372.0,25.9922,26.0106,25.9738,26.0014,1652372.0
2016-09-29 10:00:00,28.28,28.3,28.24,28.25,3472184.0,25.9922,26.0106,25.9554,25.9646,3472184.0
2016-09-29 10:05:00,28.25,28.25,28.18,28.21,3936840.0,25.9646,25.9646,25.9003,25.9279,3936840.0
2016-09-29 10:10:00,28.21,28.23,28.13,28.15,3989700.0,25.9279,25.9462,25.8543,25.8727,3989700.0
2016-09-29 10:15:00,28.15,28.21,28.11,28.19,4308000.0,25.8727,25.9279,25.8359,25.9095,4308000.0
2016-09-29 10:20:00,28.19,28.24,28.16,28.22,2169284.0,25.9095,25.9554,25.8819,25.937,2169284.0
2016-09-29 10:25:00,28.22,28.23,28.18,28.22,1358772.0,25.937,25.9462,25.9003,25.937,1358772.0
2016-09-29 10:30:00,28.22,28.22,28.18,28.18,1289684.0,25.937,25.937,25.9003,25.9003,1289684.0
2016-09-29 10:35:00,28.18,28.18,28.12,28.16,2647020.0,25.9003,25.9003,25.8451,25.8819,2647020.0
2016-09-29 10:40:00,28.16,28.18,28.11,28.11,1537128.0,25.8819,25.9003,25.8359,25.8359,1537128.0
2016-09-29 10:45:00,28.12,28.15,28.11,28.13,1613340.0,25.8451,25.8727,25.8359,25.8543,1613340.0
2016-09-29 10:50:00,28.14,28.15,28.13,28.14,1316364.0,25.8635,25.8727,25.8543,25.8635,1316364.0
2016-09-29 10:55:00,28.14,28.14,28.11,28.11,1465124.0,25.8635,25.8635,25.8359,25.8359,1465124.0
2016-09-29 11:00:00,28.11,28.17,28.1,28.17,1324352.0,25.8359,25.8911,25.8268,25.8911,1324352.0
2016-09-29 11:05:00,28.17,28.17,28.11,28.12,1645296.0,25.8911,25.8911,25.8359,25.8451,1645296.0
2016-09-29 11:10:00,28.12,28.12,28.05,28.06,2935092.0,25.8451,25.8451,25.7808,25.79,2935092.0
2016-09-29 11:15:00,28.06,28.1,28.05,28.09,1739360.0,25.79,25.8268,25.7808,25.8176,1739360.0
2016-09-29 11:20:00,28.09,28.09,28.06,28.06,1080904.0,25.8176,25.8176,25.79,25.79,1080904.0
2016-09-29 11:25:00,28.06,28.1,28.06,28.09,1300552.0,25.79,25.8268,25.79,25.8176,1300552.0
2016-09-29 11:30:00,28.09,28.11,28.08,28.1,1015936.0,25.8176,25.8359,25.8084,25.8268,1015936.0
2016-09-29 11:35:00,28.09,28.11,28.09,28.1,1049096.0,25.8176,25.8359,25.8176,25.8268,1049096.0
2016-09-29 11:40:00,28.1,28.11,28.08,28.09,1038292.0,25.8268,25.8359,25.8084,25.8176,1038292.0
2016-09-29 11:45:00,28.09,28.11,28.08,28.11,872060.0,25.8176,25.8359,25.8084,25.8359,872060.0
2016-09-29 11:50:00,28.11,28.13,28.1,28.12,787812.0,25.8359,25.8543,25.8268,25.8451,787812.0
2016-09-29 11:55:00,28.13,28.16,28.11,28.16,732976.0,25.8543,25.8819,25.8359,25.8819,732976.0
2016-09-29 12:00:00,28.16,28.16,28.14,28.15,476768.0,25.8819,25.8819,25.8635,25.8727,476768.0
2016-09-29 12:05:00,28.15,28.23,28.15,28.22,2188436.0,25.8727,25.9462,25.8727,25.937,2188436.0
2016-09-29 12:10:00,28.22,28.23,28.2,28.22,1022472.0,25.937,25.9462,25.9187,25.937,1022472.0
2016-09-29 12:15:00,28.22,28.22,28.18,28.19,739108.0,25.937,25.937,25.9003,25.9095,739108.0
2016-09-29 12:20:00,28.19,28.24,28.18,28.24,855824.0,25.9095,25.9554,25.9003,25.9554,855824.0
2016-09-29 12:25:00,28.24,28.26,28.23,28.23,1037204.0,25.9554,25.9738,25.9462,25.9462,1037204.0
2016-09-29 12:30:00,28.23,28.24,28.21,28.22,790660.0,25.9462,25.9554,25.9279,25.937,790660.0
2016-09-29 12:35:00,28.22,28.22,28.2,28.21,647528.0,25.937,25.937,25.9187,25.9279,647528.0
2016-09-29 12:40:00,28.21,28.21,28.13,28.13,1118456.0,25.9279,25.9279,25.8543,25.8543,1118456.0
2016-09-29 12:45:00,28.13,28.14,28.08,28.08,2023436.0,25.8543,25.8635,25.8084,25.8084,2023436.0
2016-09-29 12:50:00,28.08,28.1,28.04,28.09,2914204.0,25.8084,25.8268,25.7716,25.8176,2914204.0
2016-09-29 12:55:00,28.09,28.11,28.06,28.09,1855172.0,25.8176,25.8359,25.79,25.8176,1855172.0
2016-09-29 13:00:00,28.09,28.09,28.01,28.03,1938788.0,25.8176,25.8176,25.744,25.7624,1938788.0
2016-09-29 13:05:00,28.03,28.08,28.02,28.04,1774432.0,25.7624,25.8084,25.7532,25.7716,1774432.0
2016-09-29 13:10:00,28.04,28.09,28.03,28.05,1846672.0,25.7716,25.8176,25.7624,25.7808,1846672.0
2016-09-29 13:15:00,28.04,28.08,28.04,28.06,1429888.0,25.7716,25.8084,25.7716,25.79,1429888.0
2016-09-29 13:20:00,28.06,28.08,28.04,28.07,1119876.0,25.79,25.8084,25.7716,25.7992,1119876.0
2016-09-29 13:25:00,28.07,28.08,28.05,28.05,724612.0,25.7992,25.8084,25.7808,25.7808,724612.0
2016-09-29 13:30:00,28.05,28.07,28.03,28.06,973124.0,25.7808,25.7992,25.7624,25.79,973124.0
2016-09-29 13:35:00,28.06,28.06,28.03,28.05,674724.0,25.79,25.79,25.7624,25.7808,674724.0
2016-09-29 13:40:00,28.04,28.05,28.01,28.04,1242012.0,25.7716,25.7808,25.744,25.7716,1242012.0
2016-09-29 13:45:00,28.04,28.04,27.99,28.01,2652992.0,25.7716,25.7716,25.7257,25.744,2652992.0
2016-09-29 13:50:00,28.0,28.01,27.96,27.97,1821136.0,25.7348,25.744,25.6981,25.7073,1821136.0
2016-09-29 13:55:00,27.97,28.01,27.95,28.0,1841148.0,25.7073,25.744,25.6889,25.7348,1841148.0
2016-09-29 14:00:00,28.0,28.03,27.98,28.03,1378988.0,25.7348,25.7624,25.7165,25.7624,1378988.0
2016-09-29 14:05:00,28.03,28.05,28.0,28.02,1155352.0,25.7624,25.7808,25.7348,25.7532,1155352.0
2016-09-29 14:10:00,28.02,28.04,27.99,28.04,926084.0,25.7532,25.7716,25.7257,25.7716,926084.0
2016-09-29 14:15:00,28.03,28.06,28.03,28.05,1231812.0,25.7624,25.79,25.7624,25.7808,1231812.0
2016-09-29 14:20:00,28.05,28.08,28.04,28.06,1179048.0,25.7808,25.8084,25.7716,25.79,1179048.0
2016-09-29 14:25:00,28.06,28.09,28.03,28.08,960068.0,25.79,25.8176,25.7624,25.8084,960068.0
2016-09-29 14:30:00,28.08,28.1,28.07,28.08,1258324.0,25.8084,25.8268,25.7992,25.8084,1258324.0
2016-09-29 14:35:00,28.08,28.1,28.06,28.07,1774696.0,25.8084,25.8268,25.79,25.7992,1774696.0
2016-09-29 14:40:00,28.07,28.07,28.05,28.06,1264220.0,25.7992,25.7992,25.7808,25.79,1264220.0
2016-09-29 14:45:00,28.06,28.07,28.04,28.06,1357412.0,25.79,25.7992,25.7716,25.79,1357412.0
2016-09-29 14:50:00,28.07,28.08,28.05,28.06,949396.0,25.7992,25.8084,25.7808,25.79,949396.0
2016-09-29 14:55:00,28.06,28.08,28.04,28.05,1169648.0,25.79,25.8084,25.7716,25.7808,1169648.0
2016-09-29 15:00:00,28.04,28.06,28.03,28.04,1120324.0,25.7716,25.79,25.7624,25.7716,1120324.0
2016-09-29 15:05:00,28.04,28.07,28.03,28.07,1561476.0,25.7716,25.7992,25.7624,25.7992,1561476.0
2016-09-29 15:10:00,28.07,28.09,28.04,28.07,1443716.0,25.7992,25.8176,25.7716,25.7992,1443716.0
2016-09-29 15:15:00,28.07,28.08,28.05,28.07,1150956.0,25.7992,25.8084,25.7808,25.7992,1150956.0
2016-09-29 15:20:00,28.07,28.09,28.05,28.07,1049828.0,25.7992,25.8176,25.7808,25.7992,1049828.0
2016-09-29 15:25:00,28.06,28.14,28.04,28.13,2272156.0,25.79,25.8635,25.7716,25.8543,2272156.0
2016-09-29 15:30:00,28.13,28.15,28.1,28.14,1899892.0,25.8543,25.8727,25.8268,25.8635,1899892.0
2016-09-29 15:35:00,28.14,28.15,28.12,28.15,1276988.0,25.8635,25.8727,25.8451,25.8727,1276988.0
2016-09-29 15:40:00,28.14,28.15,28.09,28.12,1588736.0,25.8635,25.8727,25.8176,25.8451,1588736.0
2016-09-29 15:45:00,28.11,28.12,28.08,28.09,1538096.0,25.8359,25.8451,25.8084,25.8176,1538096.0
2016-09-29 15:50:00,28.09,28.1,28.07,28.08,1863920.0,25.8176,25.8268,25.7992,25.8084,1863920.0
2016-09-29 15:55:00,28.07,28.08,28.03,28.05,4853340.0,25.7992,25.8084,25.7624,25.7808,4853340.0
2016-09-30 09:30:00,28.12,28.28,28.11,28.25,6161016.0,25.8451,25.9922,25.8359,25.9646,6161016.0
2016-09-30 09:35:00,28.25,28.28,28.21,28.23,2565944.0,25.9646,25.9922,25.9279,25.9462,2565944.0
2016-09-30 09:40:00,28.23,28.3,28.23,28.28,3022556.0,25.9462,26.0106,25.9462,25.9922,3022556.0
2016-09-30 09:45:00,28.29,28.31,28.23,28.25,2244040.0,26.0014,26.0198,25.9462,25.9646,2244040.0
2016-09-30 09:50:00,28.25,28.28,28.23,28.25,2125764.0,25.9646,25.9922,25.9462,25.9646,2125764.0
2016-09-30 09:55:00,28.25,28.25,28.19,28.21,2674452.0,25.9646,25.9646,25.9095,25.9279,2674452.0
2016-09-30 10:00:00,28.21,28.23,28.17,28.19,2094032.0,25.9279,25.9462,25.8911,25.9095,2094032.0
2016-09-30 10:05:00,28.19,28.23,28.18,28.2,1741868.0,25.9095,25.9462,25.9003,25.9187,1741868.0
2016-09-30 10:10:00,28.19,28.2,28.1,28.13,2910760.0,25.9095,25.9187,25.8268,25.8543,2910760.0
2016-09-30 10:15:00,28.13,28.15,28.01,28.02,3385624.0,25.8543,25.8727,25.744,25.7532,3385624.0
2016-09-30 10:20:00,28.02,28.07,27.95,28.01,5178136.0,25.7532,25.7992,25.6889,25.744,5178136.0
2016-09-30 10:25:00,28.01,28.07,28.0,28.07,2409432.0,25.744,25.7992,25.7348,25.7992,2409432.0
2016-09-30 10:30:00,28.07,28.09,28.05,28.08,1675840.0,25.7992,25.8176,25.7808,25.8084,1675840.0
2016-09-30 10:35:00,28.09,28.1,28.02,28.03,1798392.0,25.8176,25.8268,25.7532,25.7624,1798392.0
2016-09-30 10:40:00,28.03,28.07,28.03,28.06,1335496.0,25.7624,25.7992,25.7624,25.79,1335496.0
2016-09-30 10:45:00,28.06,28.09,28.05,28.09,1432736.0,25.79,25.8176,25.7808,25.8176,1432736.0
2016-09-30 10:50:00,28.09,28.13,28.09,28.12,1211512.0,25.8176,25.8543,25.8176,25.8451,1211512.0
2016-09-30 10:55:00,28.12,28.15,28.11,28.14,1162016.0,25.8451,25.8727,25.8359,25.8635,1162016.0
2016-09-30 11:00:00,28.14,28.21,28.13,28.21,2215832.0,25.8635,25.9279,25.8543,25.9279,2215832.0
2016-09-30 11:05:00,28.21,28.22,28.17,28.19,1807792.0,25.9279,25.937,25.8911,25.9095,1807792.0
2016-09-30 11:10:00,28.19,28.23,28.17,28.19,1699044.0,25.9095,25.9462,25.8911,25.9095,1699044.0
2016-09-30 11:15:00,28.19,28.19,28.15,28.19,1680392.0,25.9095,25.9095,25.8727,25.9095,1680392.0
2016-09-30 11:20:00,28.19,28.2,28.17,28.18,1140904.0,25.9095,25.9187,25.8911,25.9003,1140904.0
2016-09-30 11:25:00,28.17,28.21,28.17,28.2,1120136.0,25.8911,25.9279,25.8911,25.9187,1120136.0
2016-09-30 11:30:00,28.2,28.23,28.19,28.2,1208972.0,25.9187,25.9462,25.9095,25.9187,1208972.0
2016-09-30 11:35:00,28.2,28.21,28.18,28.18,1140492.0,25.9187,25.9279,25.9003,25.9003,1140492.0
2016-09-30 11:40:00,28.18,28.2,28.18,28.2,729604.0,25.9003,25.9187,25.9003,25.9187,729604.0
2016-09-30 11:45:00,28.2,28.21,28.18,28.21,1225288.0,25.9187,25.9279,25.9003,25.9279,1225288.0
2016-09-30 11:50:00,28.21,28.22,28.19,28.21,1031652.0,25.9279,25.937,25.9095,25.9279,1031652.0
2016-09-30 11:55:00,28.21,28.23,28.19,28.2,1702548.0,25.9279,25.9462,25.9095,25.9187,1702548.0
2016-09-30 12:00:00,28.2,28.23,28.2,28.23,765248.0,25.9187,25.9462,25.9187,25.9462,765248.0
2016-09-30 12:05:00,28.23,28.24,28.23,28.24,829392.0,25.9462,25.9554,25.9462,25.9554,829392.0
2016-09-30 12:10:00,28.23,28.26,28.23,28.26,1309336.0,25.9462,25.9738,25.9462,25.9738,1309336.0
2016-09-30 12:15:00,28.26,28.27,28.25,28.27,1315280.0,25.9738,25.983,25.9646,25.983,1315280.0
2016-09-30 12:20:00,28.27,28.28,28.26,28.27,798928.0,25.983,25.9922,25.9738,25.983,798928.0
2016-09-30 12:25:00,28.27,28.28,28.26,28.27,869276.0,25.983,25.9922,25.9738,25.983,869276.0
2016-09-30 12:30:00,28.27,28.28,28.24,28.24,1133808.0,25.983,25.9922,25.9554,25.9554,1133808.0
2016-09-30 12:35:00,28.24,28.26,28.24,28.25,771352.0,25.9554,25.9738,25.9554,25.9646,771352.0
2016-09-30 12:40:00,28.25,28.26,28.22,28.24,871068.0,25.9646,25.9738,25.937,25.9554,871068.0
2016-09-30 12:45:00,28.24,28.25,28.23,28.25,479032.0,25.9554,25.9646,25.9462,25.9646,479032.0
2016-09-30 12:50:00,28.25,28.25,28.23,28.25,444996.0,25.9646,25.9646,25.9462,25.9646,444996.0
2016-09-30 12:55:00,28.25,28.26,28.25,28.25,771856.0,25.9646,25.9738,25.9646,25.9646,771856.0
2016-09-30 13:00:00,28.25,28.27,28.24,28.26,609696.0,25.9646,25.983,25.9554,25.9738,609696.0
2016-09-30 13:05:00,28.27,28.27,28.23,28.24,537712.0,25.983,25.983,25.9462,25.9554,537712.0
2016-09-30 13:10:00,28.24,28.25,28.23,28.24,449248.0,25.9554,25.9646,25.9462,25.9554,449248.0
2016-09-30 13:15:00,28.24,28.25,28.23,28.24,597516.0,25.9554,25.9646,25.9462,25.9554,597516.0
2016-09-30 13:20:00,28.25,28.25,28.24,28.24,584768.0,25.9646,25.9646,25.9554,25.9554,584768.0
2016-09-30 13:25:00,28.24,28.25,28.24,28.24,470348.0,25.9554,25.9646,25.9554,25.9554,470348.0
2016-09-30 13:30:00,28.25,28.25,28.24,28.24,664328.0,25.9646,25.9646,25.9554,25.9554,664328.0
2016-09-30 13:35:00,28.24,28.26,28.24,28.26,594168.0,25.9554,25.9738,25.9554,25.9738,594168.0
2016-09-30 13:40:00,28.26,28.27,28.25,28.26,701460.0,25.9738,25.983,25.9646,25.9738,701460.0
2016-09-30 13:45:00,28.26,28.28,28.26,28.27,729132.0,25.9738,25.9922,25.9738,25.983,729132.0
2016-09-30 13:50:00,28.27,28.3,28.27,28.3,1218000.0,25.983,26.0106,25.983,26.0106,1218000.0
2016-09-30 13:55:00,28.3,28.31,28.29,28.3,855732.0,26.0106,26.0198,26.0014,26.0106,855732.0
2016-09-30 14:00:00,28.3,28.32,28.29,28.31,949808.0,26.0106,26.029,26.0014,26.0198,949808.0
2016-09-30 14:05:00,28.31,28.31,28.29,28.29,599780.0,26.0198,26.0198,26.0014,26.0014,599780.0
2016-09-30 14:10:00,28.29,28.29,28.27,28.28,705736.0,26.0014,26.0014,25.983,25.9922,705736.0
2016-09-30 14:15:00,28.28,28.29,28.27,28.28,767256.0,25.9922,26.0014,25.983,25.9922,767256.0
2016-09-30 14:20:00,28.28,28.29,28.27,28.29,643904.0,25.9922,26.0014,25.983,26.0014,643904.0
2016-09-30 14:25:00,28.29,28.3,28.27,28.28,661096.0,26.0014,26.0106,25.983,25.9922,661096.0
2016-09-30 14:30:00,28.28,28.29,28.27,28.27,639852.0,25.9922,26.0014,25.983,25.983,639852.0
2016-09-30 14:35:00,28.27,28.29,28.27,28.29,455036.0,25.983,26.0014,25.983,26.0014,455036.0
2016-09-30 14:40:00,28.29,28.3,28.28,28.29,506868.0,26.0014,26.0106,25.9922,26.0014,506868.0
2016-09-30 14:45:00,28.29,28.31,28.29,28.3,707876.0,26.0014,26.0198,26.0014,26.0106,707876.0
2016-09-30 14:50:00,28.29,28.3,28.28,28.3,574700.0,26.0014,26.0106,25.9922,26.0106,574700.0
2016-09-30 14:55:00,28.3,28.32,28.29,28.31,1382560.0,26.0106,26.029,26.0014,26.0198,1382560.0
2016-09-30 15:00:00,28.31,28.33,28.3,28.33,934688.0,26.0198,26.0381,26.0106,26.0381,934688.0
2016-09-30 15:05:00,28.33,28.34,28.32,28.33,1054036.0,26.0381,26.0473,26.029,26.0381,1054036.0
2016-09-30 15:10:00,28.33,28.33,28.32,28.33,763016.0,26.0381,26.0381,26.029,26.0381,763016.0
2016-09-30 15:15:00,28.33,28.34,28.31,28.32,1042092.0,26.0381,26.0473,26.0198,26.029,1042092.0
2016-09-30 15:20:00,28.33,28.34,28.31,28.32,1326384.0,26.0381,26.0473,26.0198,26.029,1326384.0
2016-09-30 15:25:00,28.32,28.33,28.28,28.29,1176876.0,26.029,26.0381,25.9922,26.0014,1176876.0
2016-09-30 15:30:00,28.29,28.31,28.27,28.28,1272152.0,26.0014,26.0198,25.983,25.9922,1272152.0
2016-09-30 15:35:00,28.28,28.29,28.25,28.27,1311252.0,25.9922,26.0014,25.9646,25.983,1311252.0
2016-09-30 15:40:00,28.27,28.27,28.23,28.25,1765312.0,25.983,25.983,25.9462,25.9646,1765312.0
2016-09-30 15:45:00,28.25,28.25,28.23,28.25,1738224.0,25.9646,25.9646,25.9462,25.9646,1738224.0
2016-09-30 15:50:00,28.25,28.28,28.25,28.27,2732748.0,25.9646,25.9922,25.9646,25.983,2732748.0
2016-09-30 15:55:00,28.27,28.27,28.23,28.26,8099864.0,25.983,25.983,25.9462,25.9738,8099864.0
2016-10-03 09:30:00,28.18,28.25,28.15,28.23,3833500.0,25.9003,25.9646,25.8727,25.9462,3833500.0
2016-10-03 09:35:00,28.23,28.24,28.18,28.19,1972232.0,25.9462,25.9554,25.9003,25.9095,1972232.0
2016-10-03 09:40:00,28.2,28.2,28.1,28.1,1752436.0,25.9187,25.9187,25.8268,25.8268,1752436.0
2016-10-03 09:45:00,28.1,28.14,28.09,28.11,2275220.0,25.8268,25.8635,25.8176,25.8359,2275220.0
2016-10-03 09:50:00,28.11,28.13,28.08,28.11,1621804.0,25.8359,25.8543,25.8084,25.8359,1621804.0
2016-10-03 09:55:00,28.1,28.13,28.09,28.12,1229276.0,25.8268,25.8543,25.8176,25.8451,1229276.0
2016-10-03 10:00:00,28.12,28.16,28.11,28.15,1617088.0,25.8451,25.8819,25.8359,25.8727,1617088.0
2016-10-03 10:05:00,28.14,28.15,28.11,28.15,1033432.0,25.8635,25.8727,25.8359,25.8727,1033432.0
2016-10-03 10:10:00,28.15,28.18,28.14,28.17,1018356.0,25.8727,25.9003,25.8635,25.8911,1018356.0
2016-10-03 10:15:00,28.17,28.17,28.14,28.15,769648.0,25.8911,25.8911,25.8635,25.8727,769648.0
2016-10-03 10:20:00,28.15,28.16,28.12,28.14,727188.0,25.8727,25.8819,25.8451,25.8635,727188.0
2016-10-03 10:25:00,28.13,28.15,28.11,28.12,887452.0,25.8543,25.8727,25.8359,25.8451,887452.0
2016-10-03 10:30:00,28.12,28.18,28.11,28.17,746496.0,25.8451,25.9003,25.8359,25.8911,746496.0
2016-10-03 10:35:00,28.17,28.2,28.17,28.19,1002844.0,25.8911,25.9187,25.8911,25.9095,1002844.0
2016-10-03 10:40:00,28.19,28.22,28.18,28.21,1119056.0,25.9095,25.937,25.9003,25.9279,1119056.0
2016-10-03 10:45:00,28.21,28.25,28.2,28.25,1505848.0,25.9279,25.9646,25.9187,25.9646,1505848.0
2016-10-03 10:50:00,28.25,28.26,28.23,28.26,1239848.0,25.9646,25.9738,25.9462,25.9738,1239848.0
2016-10-03 10:55:00,28.26,28.26,28.23,28.24,763856.0,25.9738,25.9738,25.9462,25.9554,763856.0
2016-10-03 11:00:00,28.24,28.24,28.23,28.23,493608.0,25.9554,25.9554,25.9462,25.9462,493608.0
2016-10-03 11:05:00,28.23,28.24,28.21,28.22,532472.0,25.9462,25.9554,25.9279,25.937,532472.0
2016-10-03 11:10:00,28.22,28.24,28.21,28.24,649772.0,25.937,25.9554,25.9279,25.9554,649772.0
2016-10-03 11:15:00,28.24,28.25,28.21,28.23,774512.0,25.9554,25.9646,25.9279,25.9462,774512.0
2016-10-03 11:20:00,28.22,28.23,28.21,28.22,395396.0,25.937,25.9462,25.9279,25.937,395396.0
2016-10-03 11:25:00,28.22,28.23,28.21,28.22,324724.0,25.937,25.9462,25.9279,25.937,324724.0
2016-10-03 11:30:00,28.22,28.23,28.21,28.21,355792.0,25.937,25.9462,25.9279,25.9279,355792.0
2016-10-03 11:35:00,28.21,28.22,28.18,28.19,656760.0,25.9279,25.937,25.9003,25.9095,656760.0
2016-10-03 11:40:00,28.19,28.2,28.18,28.19,601088.0,25.9095,25.9187,25.9003,25.9095,601088.0
2016-10-03 11:45:00,28.19,28.2,28.16,28.16,418884.0,25.9095,25.9187,25.8819,25.8819,418884.0
2016-10-03 11:50:00,28.16,28.17,28.11,28.12,1156016.0,25.8819,25.8911,25.8359,25.8451,1156016.0
2016-10-03 11:55:00,28.12,28.15,28.11,28.14,811096.0,25.8451,25.8727,25.8359,25.8635,811096.0
2016-10-03 12:00:00,28.14,28.18,28.14,28.17,675624.0,25.8635,25.9003,25.8635,25.8911,675624.0
2016-10-03 12:05:00,28.17,28.19,28.16,28.18,444324.0,25.8911,25.9095,25.8819,25.9003,444324.0
2016-10-03 12:10:00,28.18,28.2,28.18,28.19,564208.0,25.9003,25.9187,25.9003,25.9095,564208.0
2016-10-03 12:15:00,28.18,28.19,28.17,28.19,516712.0,25.9003,25.9095,25.8911,25.9095,516712.0
2016-10-03 12:20:00,28.19,28.19,28.16,28.17,837888.0,25.9095,25.9095,25.8819,25.8911,837888.0
2016-10-03 12:25:00,28.18,28.18,28.16,28.17,392560.0,25.9003,25.9003,25.8819,25.8911,392560.0
2016-10-03 12:30:00,28.17,28.18,28.14,28.14,918392.0,25.8911,25.9003,25.8635,25.8635,918392.0
2016-10-03 12:35:00,28.14,28.16,28.13,28.16,822140.0,25.8635,25.8819,25.8543,25.8819,822140.0
2016-10-03 12:40:00,28.16,28.17,28.15,28.16,581264.0,25.8819,25.8911,25.8727,25.8819,581264.0
2016-10-03 12:45:00,28.16,28.16,28.14,28.15,396516.0,25.8819,25.8819,25.8635,25.8727,396516.0
2016-10-03 12:50:00,28.15,28.16,28.14,28.15,521020.0,25.8727,25.8819,25.8635,25.8727,521020.0
2016-10-03 12:55:00,28.15,28.16,28.13,28.16,703668.0,25.8727,25.8819,25.8543,25.8819,703668.0
2016-10-03 13:00:00,28.15,28.16,28.14,28.14,450336.0,25.8727,25.8819,25.8635,25.8635,450336.0
2016-10-03 13:05:00,28.14,28.15,28.13,28.14,449560.0,25.8635,25.8727,25.8543,25.8635,449560.0
2016-10-03 13:10:00,28.14,28.14,28.12,28.14,893148.0,25.8635,25.8635,25.8451,25.8635,893148.0
2016-10-03 13:15:00,28.14,28.14,28.11,28.13,539148.0,25.8635,25.8635,25.8359,25.8543,539148.0
2016-10-03 13:20:00,28.13,28.14,28.12,28.14,709288.0,25.8543,25.8635,25.8451,25.8635,709288.0
2016-10-03 13:25:00,28.14,28.15,28.14,28.14,444680.0,25.8635,25.8727,25.8635,25.8635,444680.0
2016-10-03 13:30:00,28.14,28.15,28.14,28.15,596944.0,25.8635,25.8727,25.8635,25.8727,596944.0
2016-10-03 13:35:00,28.15,28.15,28.13,28.14,499876.0,25.8727,25.8727,25.8543,25.8635,499876.0
2016-10-03 13:40:00,28.14,28.15,28.12,28.12,932132.0,25.8635,25.8727,25.8451,25.8451,932132.0
2016-10-03 13:45:00,28.12,28.13,28.1,28.11,595236.0,25.8451,25.8543,25.8268,25.8359,595236.0
2016-10-03 13:50:00,28.1,28.11,28.09,28.09,771156.0,25.8268,25.8359,25.8176,25.8176,771156.0
2016-10-03 13:55:00,28.09,28.11,28.09,28.09,737720.0,25.8176,25.8359,25.8176,25.8176,737720.0
2016-10-03 14:00:00,28.09,28.12,28.09,28.11,973912.0,25.8176,25.8451,25.8176,25.8359,973912.0
2016-10-03 14:05:00,28.11,28.12,28.1,28.11,761980.0,25.8359,25.8451,25.8268,25.8359,761980.0
2016-10-03 14:10:00,28.11,28.12,28.1,28.12,505116.0,25.8359,25.8451,25.8268,25.8451,505116.0
2016-10-03 14:15:00,28.12,28.13,28.1,28.11,509560.0,25.8451,25.8543,25.8268,25.8359,509560.0
2016-10-03 14:20:00,28.11,28.15,28.11,28.15,954340.0,25.8359,25.8727,25.8359,25.8727,954340.0
2016-10-03 14:25:00,28.15,28.15,28.12,28.13,777884.0,25.8727,25.8727,25.8451,25.8543,777884.0
2016-10-03 14:30:00,28.13,28.13,28.11,28.11,568768.0,25.8543,25.8543,25.8359,25.8359,568768.0
2016-10-03 14:35:00,28.11,28.12,28.1,28.11,703412.0,25.8359,25.8451,25.8268,25.8359,703412.0
2016-10-03 14:40:00,28.11,28.11,28.1,28.11,634896.0,25.8359,25.8359,25.8268,25.8359,634896.0
2016-10-03 14:45:00,28.11,28.11,28.09,28.1,634252.0,25.8359,25.8359,25.8176,25.8268,634252.0
2016-10-03 14:50:00,28.1,28.1,28.09,28.09,944836.0,25.8268,25.8268,25.8176,25.8176,944836.0
2016-10-03 14:55:00,28.09,28.1,28.07,28.1,1536468.0,25.8176,25.8268,25.7992,25.8268,1536468.0
2016-10-03 15:00:00,28.1,28.13,28.1,28.11,1073856.0,25.8268,25.8543,25.8268,25.8359,1073856.0
2016-10-03 15:05:00,28.11,28.13,28.1,28.11,675208.0,25.8359,25.8543,25.8268,25.8359,675208.0
2016-10-03 15:10:00,28.11,28.13,28.1,28.12,641516.0,25.8359,25.8543,25.8268,25.8451,641516.0
2016-10-03 15:15:00,28.12,28.13,28.11,28.12,826616.0,25.8451,25.8543,25.8359,25.8451,826616.0
2016-10-03 15:20:00,28.12,28.13,28.11,28.12,733392.0,25.8451,25.8543,25.8359,25.8451,733392.0
2016-10-03 15:25:00,28.12,28.13,28.12,28.13,834968.0,25.8451,25.8543,25.8451,25.8543,834968.0
2016-10-03 15:30:00,28.13,28.15,28.13,28.15,1100160.0,25.8543,25.8727,25.8543,25.8727,1100160.0
2016-10-03 15:35:00,28.15,28.15,28.13,28.15,1456572.0,25.8727,25.8727,25.8543,25.8727,1456572.0
2016-10-03 15:40:00,28.14,28.17,28.14,28.17,1847380.0,25.8635,25.8911,25.8635,25.8911,1847380.0
2016-10-03 15:45:00,28.17,28.18,28.14,28.14,1410884.0,25.8911,25.9003,25.8635,25.8635,1410884.0
2016-10-03 15:50:00,28.14,28.15,28.13,28.14,1231768.0,25.8635,25.8727,25.8543,25.8635,1231768.0
2016-10-03 15:55:00,28.13,28.14,28.11,28.13,3018364.0,25.8543,25.8635,25.8359,25.8543,3018364.0
2016-10-04 09:30:00,28.25,28.45,28.25,28.36,6640144.0,25.9646,26.1484,25.9646,26.0657,6640144.0
2016-10-04 09:35:00,28.36,28.47,28.36,28.45,3571608.0,26.0657,26.1668,26.0657,26.1484,3571608.0
2016-10-04 09:40:00,28.45,28.56,28.45,28.53,4857672.0,26.1484,26.2495,26.1484,26.222,4857672.0
2016-10-04 09:45:00,28.53,28.54,28.47,28.54,3069584.0,26.222,26.2312,26.1668,26.2312,3069584.0
2016-10-04 09:50:00,28.54,28.58,28.52,28.54,2671724.0,26.2312,26.2679,26.2128,26.2312,2671724.0
2016-10-04 09:55:00,28.54,28.58,28.52,28.56,2277568.0,26.2312,26.2679,26.2128,26.2495,2277568.0
2016-10-04 10:00:00,28.56,28.56,28.53,28.55,1447260.0,26.2495,26.2495,26.222,26.2403,1447260.0
2016-10-04 10:05:00,28.55,28.56,28.49,28.5,2496184.0,26.2403,26.2495,26.1852,26.1944,2496184.0
2016-10-04 10:10:00,28.5,28.51,28.43,28.45,2498616.0,26.1944,26.2036,26.1301,26.1484,2498616.0
2016-10-04 10:15:00,28.45,28.47,28.43,28.46,1428572.0,26.1484,26.1668,26.1301,26.1576,1428572.0
2016-10-04 10:20:00,28.46,28.52,28.45,28.51,1962692.0,26.1576,26.2128,26.1484,26.2036,1962692.0
2016-10-04 10:25:00,28.51,28.56,28.49,28.54,2000524.0,26.2036,26.2495,26.1852,26.2312,2000524.0
2016-10-04 10:30:00,28.54,28.54,28.5,28.52,1224172.0,26.2312,26.2312,26.1944,26.2128,1224172.0
2016-10-04 10:35:00,28.52,28.54,28.51,28.53,1143840.0,26.2128,26.2312,26.2036,26.222,1143840.0
2016-10-04 10:40:00,28.53,28.58,28.53,28.54,2069176.0,26.222,26.2679,26.222,26.2312,2069176.0
2016-10-04 10:45:00,28.54,28.57,28.54,28.56,1192832.0,26.2312,26.2587,26.2312,26.2495,1192832.0
2016-10-04 10:50:00,28.56,28.58,28.55,28.58,981656.0,26.2495,26.2679,26.2403,26.2679,981656.0
2016-10-04 10:55:00,28.58,28.58,28.5,28.51,1454712.0,26.2679,26.2679,26.1944,26.2036,1454712.0
2016-10-04 11:00:00,28.51,28.52,28.36,28.37,3360644.0,26.2036,26.2128,26.0657,26.0749,3360644.0
2016-10-04 11:05:00,28.37,28.43,28.36,28.42,1816244.0,26.0749,26.1301,26.0657,26.1209,1816244.0
2016-10-04 11:10:00,28.42,28.43,28.38,28.39,1357184.0,26.1209,26.1301,26.0841,26.0933,1357184.0
2016-10-04 11:15:00,28.39,28.42,28.34,28.4,2012264.0,26.0933,26.1209,26.0473,26.1025,2012264.0
2016-10-04 11:20:00,28.4,28.42,28.38,28.41,1257260.0,26.1025,26.1209,26.0841,26.1117,1257260.0
2016-10-04 11:25:00,28.41,28.43,28.39,28.42,1014924.0,26.1117,26.1301,26.0933,26.1209,1014924.0
2016-10-04 11:30:00,28.42,28.44,28.4,28.42,756436.0,26.1209,26.1392,26.1025,26.1209,756436.0
2016-10-04 11:35:00,28.43,28.47,28.39,28.39,1426596.0,26.1301,26.1668,26.0933,26.0933,1426596.0
2016-10-04 11:40:00,28.39,28.43,28.36,28.39,1334412.0,26.0933,26.1301,26.0657,26.0933,1334412.0
2016-10-04 11:45:00,28.39,28.42,28.37,28.4,863384.0,26.0933,26.1209,26.0749,26.1025,863384.0
2016-10-04 11:50:00,28.4,28.42,28.33,28.34,1347632.0,26.1025,26.1209,26.0381,26.0473,1347632.0
2016-10-04 11:55:00,28.35,28.36,28.33,28.35,988472.0,26.0565,26.0657,26.0381,26.0565,988472.0
2016-10-04 12:00:00,28.35,28.36,28.31,28.32,1325956.0,26.0565,26.0657,26.0198,26.029,1325956.0
2016-10-04 12:05:00,28.32,28.35,28.31,28.33,787116.0,26.029,26.0565,26.0198,26.0381,787116.0
2016-10-04 12:10:00,28.33,28.35,28.31,28.32,688420.0,26.0381,26.0565,26.0198,26.029,688420.0
2016-10-04 12:15:00,28.33,28.37,28.32,28.35,1202160.0,26.0381,26.0749,26.029,26.0565,1202160.0
2016-10-04 12:20:00,28.35,28.36,28.32,28.34,563728.0,26.0565,26.0657,26.029,26.0473,563728.0
2016-10-04 12:25:00,28.34,28.36,28.33,28.34,561908.0,26.0473,26.0657,26.0381,26.0473,561908.0
2016-10-04 12:30:00,28.34,28.36,28.32,28.35,903708.0,26.0473,26.0657,26.029,26.0565,903708.0
2016-10-04 12:35:00,28.35,28.38,28.33,28.36,1300396.0,26.0565,26.0841,26.0381,26.0657,1300396.0
2016-10-04 12:40:00,28.36,28.38,28.35,28.36,758496.0,26.0657,26.0841,26.0565,26.0657,758496.0
2016-10-04 12:45:00,28.36,28.37,28.33,28.34,718508.0,26.0657,26.0749,26.0381,26.0473,718508.0
2016-10-04 12:50:00,28.34,28.35,28.29,28.31,1082732.0,26.0473,26.0565,26.0014,26.0198,1082732.0
2016-10-04 12:55:00,28.31,28.31,28.27,28.28,812784.0,26.0198,26.0198,25.983,25.9922,812784.0
2016-10-04 13:00:00,28.28,28.3,28.27,28.29,810576.0,25.9922,26.0106,25.983,26.0014,810576.0
2016-10-04 13:05:00,28.29,28.3,28.25,28.25,966720.0,26.0014,26.0106,25.9646,25.9646,966720.0
2016-10-04 13:10:00,28.25,28.27,28.24,28.25,989380.0,25.9646,25.983,25.9554,25.9646,989380.0
2016-10-04 13:15:00,28.24,28.25,28.23,28.24,648184.0,25.9554,25.9646,25.9462,25.9554,648184.0
2016-10-04 13:20:00,28.25,28.27,28.18,28.19,1462716.0,25.9646,25.983,25.9003,25.9095,1462716.0
2016-10-04 13:25:00,28.19,28.24,28.18,28.23,1330784.0,25.9095,25.9554,25.9003,25.9462,1330784.0
2016-10-04 13:30:00,28.23,28.24,28.22,28.23,911500.0,25.9462,25.9554,25.937,25.9462,911500.0
2016-10-04 13:35:00,28.23,28.25,28.22,28.25,620720.0,25.9462,25.9646,25.937,25.9646,620720.0
2016-10-04 13:40:00,28.25,28.25,28.24,28.24,493032.0,25.9646,25.9646,25.9554,25.9554,493032.0
2016-10-04 13:45:00,28.24,28.25,28.21,28.25,721364.0,25.9554,25.9646,25.9279,25.9646,721364.0
2016-10-04 13:50:00,28.25,28.25,28.21,28.22,658096.0,25.9646,25.9646,25.9279,25.937,658096.0
2016-10-04 13:55:00,28.22,28.22,28.18,28.2,803704.0,25.937,25.937,25.9003,25.9187,803704.0
2016-10-04 14:00:00,28.2,28.24,28.19,28.24,715892.0,25.9187,25.9554,25.9095,25.9554,715892.0
2016-10-04 14:05:00,28.24,28.26,28.23,28.25,929544.0,25.9554,25.9738,25.9462,25.9646,929544.0
2016-10-04 14:10:00,28.25,28.27,28.25,28.27,863492.0,25.9646,25.983,25.9646,25.983,863492.0
2016-10-04 14:15:00,28.27,28.3,28.25,28.28,1387112.0,25.983,26.0106,25.9646,25.9922,1387112.0
2016-10-04 14:20:00,28.28,28.29,28.25,28.28,989528.0,25.9922,26.0014,25.9646,25.9922,989528.0
2016-10-04 14:25:00,28.28,28.28,28.25,28.26,562596.0,25.9922,25.9922,25.9646,25.9738,562596.0
2016-10-04 14:30:00,28.26,28.27,28.24,28.27,604168.0,25.9738,25.983,25.9554,25.983,604168.0
2016-10-04 14:35:00,28.27,28.28,28.25,28.27,605352.0,25.983,25.9922,25.9646,25.983,605352.0
2016-10-04 14:40:00,28.26,28.27,28.25,28.25,550016.0,25.9738,25.983,25.9646,25.9646,550016.0
2016-10-04 14:45:00,28.25,28.26,28.22,28.22,623572.0,25.9646,25.9738,25.937,25.937,623572.0
2016-10-04 14:50:00,28.23,28.23,28.21,28.22,548368.0,25.9462,25.9462,25.9279,25.937,548368.0
2016-10-04 14:55:00,28.22,28.23,28.17,28.17,1335184.0,25.937,25.9462,25.8911,25.8911,1335184.0
2016-10-04 15:00:00,28.17,28.2,28.16,28.19,1068148.0,25.8911,25.9187,25.8819,25.9095,1068148.0
2016-10-04 15:05:00,28.19,28.22,28.17,28.18,1022864.0,25.9095,25.937,25.8911,25.9003,1022864.0
2016-10-04 15:10:00,28.18,28.21,28.18,28.21,862448.0,25.9003,25.9279,25.9003,25.9279,862448.0
2016-10-04 15:15:00,28.21,28.23,28.2,28.23,624196.0,25.9279,25.9462,25.9187,25.9462,624196.0
2016-10-04 15:20:00,28.23,28.25,28.21,28.22,966380.0,25.9462,25.9646,25.9279,25.937,966380.0
2016-10-04 15:25:00,28.22,28.27,28.22,28.27,1252424.0,25.937,25.983,25.937,25.983,1252424.0
2016-10-04 15:30:00,28.27,28.28,28.25,28.27,1288324.0,25.983,25.9922,25.9646,25.983,1288324.0
2016-10-04 15:35:00,28.27,28.27,28.24,28.26,969124.0,25.983,25.983,25.9554,25.9738,969124.0
2016-10-04 15:40:00,28.26,28.29,28.25,28.28,1620872.0,25.9738,26.0014,25.9646,25.9922,1620872.0
2016-10-04 15:45:00,28.28,28.28,28.25,28.26,1179244.0,25.9922,25.9922,25.9646,25.9738,1179244.0
2016-10-04 15:50:00,28.26,28.27,28.24,28.27,1331608.0,25.9738,25.983,25.9554,25.983,1331608.0
2016-10-04 15:55:00,28.27,28.27,28.23,28.25,2547960.0,25.983,25.983,25.9462,25.9646,2547960.0
2016-10-05 09:30:00,28.35,28.42,28.25,28.26,4379876.0,26.0565,26.1209,25.9646,25.9738,4379876.0
2016-10-05 09:35:00,28.26,28.36,28.23,28.25,2777572.0,25.9738,26.0657,25.9462,25.9646,2777572.0
2016-10-05 09:40:00,28.24,28.27,28.22,28.22,1915724.0,25.9554,25.983,25.937,25.937,1915724.0
2016-10-05 09:45:00,28.23,28.31,28.21,28.29,1853656.0,25.9462,26.0198,25.9279,26.0014,1853656.0
2016-10-05 09:50:00,28.3,28.33,28.29,28.31,1188132.0,26.0106,26.0381,26.0014,26.0198,1188132.0
2016-10-05 09:55:00,28.32,28.33,28.3,28.32,1001168.0,26.029,26.0381,26.0106,26.029,1001168.0
2016-10-05 10:00:00,28.33,28.35,28.3,28.34,1245844.0,26.0381,26.0565,26.0106,26.0473,1245844.0
2016-10-05 10:05:00,28.34,28.37,28.33,28.35,1191664.0,26.0473,26.0749,26.0381,26.0565,1191664.0
2016-10-05 10:10:00,28.35,28.35,28.31,28.31,1419736.0,26.0565,26.0565,26.0198,26.0198,1419736.0
2016-10-05 10:15:00,28.31,28.33,28.31,28.33,783652.0,26.0198,26.0381,26.0198,26.0381,783652.0
2016-10-05 10:20:00,28.33,28.33,28.27,28.29,1550792.0,26.0381,26.0381,25.983,26.0014,1550792.0
2016-10-05 10:25:00,28.29,28.31,28.25,28.29,1519804.0,26.0014,26.0198,25.9646,26.0014,1519804.0
2016-10-05 10:30:00,28.28,28.29,28.23,28.28,1833692.0,25.9922,26.0014,25.9462,25.9922,1833692.0
2016-10-05 10:35:00,28.29,28.3,28.27,28.28,862192.0,26.0014,26.0106,25.983,25.9922,862192.0
2016-10-05 10:40:00,28.28,28.29,28.22,28.22,1309428.0,25.9922,26.0014,25.937,25.937,1309428.0
2016-10-05 10:45:00,28.22,28.24,28.17,28.17,1628340.0,25.937,25.9554,25.8911,25.8911,1628340.0
2016-10-05 10:50:00,28.18,28.21,28.17,28.2,1304864.0,25.9003,25.9279,25.8911,25.9187,1304864.0
2016-10-05 10:55:00,28.2,28.24,28.2,28.23,860216.0,25.9187,25.9554,25.9187,25.9462,860216.0
2016-10-05 11:00:00,28.23,28.25,28.22,28.25,772108.0,25.9462,25.9646,25.937,25.9646,772108.0
2016-10-05 11:05:00,28.25,28.25,28.24,28.25,613468.0,25.9646,25.9646,25.9554,25.9646,613468.0
2016-10-05 11:10:00,28.25,28.27,28.24,28.26,689376.0,25.9646,25.983,25.9554,25.9738,689376.0
2016-10-05 11:15:00,28.26,28.26,28.24,28.25,575184.0,25.9738,25.9738,25.9554,25.9646,575184.0
2016-10-05 11:20:00,28.25,28.25,28.23,28.24,555524.0,25.9646,25.9646,25.9462,25.9554,555524.0
2016-10-05 11:25:00,28.24,28.25,28.23,28.24,461388.0,25.9554,25.9646,25.9462,25.9554,461388.0
2016-10-05 11:30:00,28.24,28.25,28.24,28.24,542788.0,25.9554,25.9646,25.9554,25.9554,542788.0
2016-10-05 11:35:00,28.24,28.28,28.24,28.27,537232.0,25.9554,25.9922,25.9554,25.983,537232.0
2016-10-05 11:40:00,28.27,28.27,28.25,28.27,568900.0,25.983,25.983,25.9646,25.983,568900.0
2016-10-05 11:45:00,28.27,28.28,28.25,28.27,696340.0,25.983,25.9922,25.9646,25.983,696340.0
2016-10-05 11:50:00,28.27,28.27,28.24,28.26,850676.0,25.983,25.983,25.9554,25.9738,850676.0
2016-10-05 11:55:00,28.26,28.27,28.25,28.26,483224.0,25.9738,25.983,25.9646,25.9738,483224.0
2016-10-05 12:00:00,28.26,28.27,28.25,28.26,405104.0,25.9738,25.983,25.9646,25.9738,405104.0
2016-10-05 12:05:00,28.26,28.29,28.25,28.26,1113644.0,25.9738,26.0014,25.9646,25.9738,1113644.0
2016-10-05 12:10:00,28.26,28.27,28.25,28.27,365380.0,25.9738,25.983,25.9646,25.983,365380.0
2016-10-05 12:15:00,28.26,28.28,28.25,28.28,402548.0,25.9738,25.9922,25.9646,25.9922,402548.0
2016-10-05 12:20:00,28.28,28.28,28.26,28.27,265624.0,25.9922,25.9922,25.9738,25.983,265624.0
2016-10-05 12:25:00,28.27,28.28,28.25,28.27,318284.0,25.983,25.9922,25.9646,25.983,318284.0
2016-10-05 12:30:00,28.27,28.28,28.27,28.28,465100.0,25.983,25.9922,25.983,25.9922,465100.0
2016-10-05 12:35:00,28.28,28.29,28.27,28.28,463024.0,25.9922,26.0014,25.983,25.9922,463024.0
2016-10-05 12:40:00,28.28,28.28,28.27,28.27,203084.0,25.9922,25.9922,25.983,25.983,203084.0
2016-10-05 12:45:00,28.27,28.28,28.27,28.28,448516.0,25.983,25.9922,25.983,25.9922,448516.0
2016-10-05 12:50:00,28.28,28.29,28.28,28.28,473000.0,25.9922,26.0014,25.9922,25.9922,473000.0
2016-10-05 12:55:00,28.28,28.29,28.27,28.27,303268.0,25.9922,26.0014,25.983,25.983,303268.0
2016-10-05 13:00:00,28.27,28.29,28.27,28.29,630436.0,25.983,26.0014,25.983,26.0014,630436.0
2016-10-05 13:05:00,28.29,28.3,28.27,28.27,491756.0,26.0014,26.0106,25.983,25.983,491756.0
2016-10-05 13:10:00,28.27,28.28,28.25,28.25,429220.0,25.983,25.9922,25.9646,25.9646,429220.0
2016-10-05 13:15:00,28.25,28.27,28.25,28.25,586000.0,25.9646,25.983,25.9646,25.9646,586000.0
2016-10-05 13:20:00,28.25,28.25,28.23,28.24,808552.0,25.9646,25.9646,25.9462,25.9554,808552.0
2016-10-05 13:25:00,28.24,28.25,28.23,28.24,770772.0,25.9554,25.9646,25.9462,25.9554,770772.0
2016-10-05 13:30:00,28.24,28.25,28.23,28.23,926876.0,25.9554,25.9646,25.9462,25.9462,926876.0
2016-10-05 13:35:00,28.24,28.24,28.22,28.24,830068.0,25.9554,25.9554,25.937,25.9554,830068.0
2016-10-05 13:40:00,28.24,28.31,28.24,28.27,1633736.0,25.9554,26.0198,25.9554,25.983,1633736.0
2016-10-05 13:45:00,28.27,28.29,28.26,28.28,823428.0,25.983,26.0014,25.9738,25.9922,823428.0
2016-10-05 13:50:00,28.28,28.29,28.28,28.28,624044.0,25.9922,26.0014,25.9922,25.9922,624044.0
2016-10-05 13:55:00,28.28,28.31,28.28,28.29,955504.0,25.9922,26.0198,25.9922,26.0014,955504.0
2016-10-05 14:00:00,28.29,28.29,28.27,28.28,508896.0,26.0014,26.0014,25.983,25.9922,508896.0
2016-10-05 14:05:00,28.28,28.29,28.27,28.27,452064.0,25.9922,26.0014,25.983,25.983,452064.0
2016-10-05 14:10:00,28.27,28.29,28.26,28.28,588984.0,25.983,26.0014,25.9738,25.9922,588984.0
2016-10-05 14:15:00,28.28,28.28,28.26,28.26,552380.0,25.9922,25.9922,25.9738,25.9738,552380.0
2016-10-05 14:20:00,28.26,28.28,28.26,28.27,308796.0,25.9738,25.9922,25.9738,25.983,308796.0
2016-10-05 14:25:00,28.27,28.28,28.26,28.27,815384.0,25.983,25.9922,25.9738,25.983,815384.0
2016-10-05 14:30:00,28.27,28.3,28.27,28.3,1537684.0,25.983,26.0106,25.983,26.0106,1537684.0
2016-10-05 14:35:00,28.29,28.31,28.28,28.28,752276.0,26.0014,26.0198,25.9922,25.9922,752276.0
2016-10-05 14:40:00,28.28,28.32,28.27,28.31,1802132.0,25.9922,26.029,25.983,26.0198,1802132.0
2016-10-05 14:45:00,28.31,28.32,28.3,28.3,1119080.0,26.0198,26.029,26.0106,26.0106,1119080.0
2016-10-05 14:50:00,28.31,28.32,28.3,28.31,940596.0,26.0198,26.029,26.0106,26.0198,940596.0
2016-10-05 14:55:00,28.31,28.31,28.29,28.3,507020.0,26.0198,26.0198,26.0014,26.0106,507020.0
2016-10-05 15:00:00,28.3,28.31,28.3,28.31,563460.0,26.0106,26.0198,26.0106,26.0198,563460.0
2016-10-05 15:05:00,28.31,28.31,28.29,28.29,466532.0,26.0198,26.0198,26.0014,26.0014,466532.0
2016-10-05 15:10:00,28.29,28.3,28.29,28.29,538900.0,26.0014,26.0106,26.0014,26.0014,538900.0
2016-10-05 15:15:00,28.29,28.29,28.25,28.26,711516.0,26.0014,26.0014,25.9646,25.9738,711516.0
2016-10-05 15:20:00,28.26,28.26,28.25,28.26,840844.0,25.9738,25.9738,25.9646,25.9738,840844.0
2016-10-05 15:25:00,28.25,28.28,28.24,28.24,1348856.0,25.9646,25.9922,25.9554,25.9554,1348856.0
2016-10-05 15:30:00,28.24,28.25,28.23,28.24,844268.0,25.9554,25.9646,25.9462,25.9554,844268.0
2016-10-05 15:35:00,28.24,28.25,28.23,28.25,622168.0,25.9554,25.9646,25.9462,25.9646,622168.0
2016-10-05 15:40:00,28.25,28.26,28.24,28.26,689748.0,25.9646,25.9738,25.9554,25.9738,689748.0
2016-10-05 15:45:00,28.26,28.26,28.24,28.25,970132.0,25.9738,25.9738,25.9554,25.9646,970132.0
2016-10-05 15:50:00,28.25,28.27,28.24,28.25,1091504.0,25.9646,25.983,25.9554,25.9646,1091504.0
2016-10-05 15:55:00,28.25,28.26,28.24,28.26,2583072.0,25.9646,25.9738,25.9554,25.9738,2583072.0
2016-10-06 09:30:00,28.42,28.5,28.39,28.48,6124344.0,26.1209,26.1944,26.0933,26.176,6124344.0
2016-10-06 09:35:00,28.48,28.51,28.43,28.49,4146032.0,26.176,26.2036,26.1301,26.1852,4146032.0
2016-10-06 09:40:00,28.49,28.5,28.45,28.48,2756628.0,26.1852,26.1944,26.1484,26.176,2756628.0
2016-10-06 09:45:00,28.47,28.5,28.41,28.43,2893600.0,26.1668,26.1944,26.1117,26.1301,2893600.0
2016-10-06 09:50:00,28.43,28.43,28.36,28.36,2755124.0,26.1301,26.1301,26.0657,26.0657,2755124.0
2016-10-06 09:55:00,28.36,28.41,28.34,28.39,2031476.0,26.0657,26.1117,26.0473,26.0933,2031476.0
2016-10-06 10:00:00,28.39,28.39,28.35,28.37,1404636.0,26.0933,26.0933,26.0565,26.0749,1404636.0
2016-10-06 10:05:00,28.37,28.41,28.36,28.38,1478392.0,26.0749,26.1117,26.0657,26.0841,1478392.0
2016-10-06 10:10:00,28.37,28.4,28.37,28.39,1273424.0,26.0749,26.1025,26.0749,26.0933,1273424.0
2016-10-06 10:15:00,28.39,28.44,28.38,28.43,2212092.0,26.0933,26.1392,26.0841,26.1301,2212092.0
2016-10-06 10:20:00,28.43,28.43,28.41,28.42,669496.0,26.1301,26.1301,26.1117,26.1209,669496.0
2016-10-06 10:25:00,28.42,28.43,28.4,28.42,1103220.0,26.1209,26.1301,26.1025,26.1209,1103220.0
2016-10-06 10:30:00,28.42,28.42,28.36,28.37,1096784.0,26.1209,26.1209,26.0657,26.0749,1096784.0
2016-10-06 10:35:00,28.37,28.39,28.36,28.38,1076556.0,26.0749,26.0933,26.0657,26.0841,1076556.0
2016-10-06 10:40:00,28.38,28.38,28.32,28.33,1308376.0,26.0841,26.0841,26.029,26.0381,1308376.0
2016-10-06 10:45:00,28.33,28.36,28.32,28.34,1183080.0,26.0381,26.0657,26.029,26.0473,1183080.0
2016-10-06 10:50:00,28.34,28.37,28.28,28.36,2555916.0,26.0473,26.0749,25.9922,26.0657,2555916.0
2016-10-06 10:55:00,28.36,28.4,28.35,28.38,1329352.0,26.0657,26.1025,26.0565,26.0841,1329352.0
2016-10-06 11:00:00,28.38,28.38,28.36,28.37,663920.0,26.0841,26.0841,26.0657,26.0749,663920.0
2016-10-06 11:05:00,28.37,28.37,28.33,28.33,926308.0,26.0749,26.0749,26.0381,26.0381,926308.0
2016-10-06 11:10:00,28.33,28.34,28.3,28.31,987768.0,26.0381,26.0473,26.0106,26.0198,987768.0
2016-10-06 11:15:00,28.31,28.31,28.28,28.29,1323336.0,26.0198,26.0198,25.9922,26.0014,1323336.0
2016-10-06 11:20:00,28.29,28.31,28.29,28.3,651412.0,26.0014,26.0198,26.0014,26.0106,651412.0
2016-10-06 11:25:00,28.3,28.34,28.3,28.34,922284.0,26.0106,26.0473,26.0106,26.0473,922284.0
2016-10-06 11:30:00,28.34,28.35,28.33,28.34,656808.0,26.0473,26.0565,26.0381,26.0473,656808.0
2016-10-06 11:35:00,28.34,28.37,28.34,28.37,546564.0,26.0473,26.0749,26.0473,26.0749,546564.0
2016-10-06 11:40:00,28.37,28.38,28.36,28.37,533972.0,26.0749,26.0841,26.0657,26.0749,533972.0
2016-10-06 11:45:00,28.38,28.48,28.37,28.46,2198496.0,26.0841,26.176,26.0749,26.1576,2198496.0
2016-10-06 11:50:00,28.46,28.49,28.46,28.48,2243900.0,26.1576,26.1852,26.1576,26.176,2243900.0
2016-10-06 11:55:00,28.49,28.5,28.47,28.48,1335908.0,26.1852,26.1944,26.1668,26.176,1335908.0
2016-10-06 12:00:00,28.48,28.5,28.48,28.49,1822500.0,26.176,26.1944,26.176,26.1852,1822500.0
2016-10-06 12:05:00,28.49,28.5,28.46,28.47,1277776.0,26.1852,26.1944,26.1576,26.1668,1277776.0
2016-10-06 12:10:00,28.47,28.49,28.46,28.49,1320920.0,26.1668,26.1852,26.1576,26.1852,1320920.0
2016-10-06 12:15:00,28.49,28.5,28.48,28.49,778872.0,26.1852,26.1944,26.176,26.1852,778872.0
2016-10-06 12:20:00,28.49,28.53,28.49,28.52,2312296.0,26.1852,26.222,26.1852,26.2128,2312296.0
2016-10-06 12:25:00,28.52,28.56,28.52,28.55,2390148.0,26.2128,26.2495,26.2128,26.2403,2390148.0
2016-10-06 12:30:00,28.55,28.57,28.54,28.57,1385088.0,26.2403,26.2587,26.2312,26.2587,1385088.0
2016-10-06 12:35:00,28.57,28.57,28.51,28.51,1174620.0,26.2587,26.2587,26.2036,26.2036,1174620.0
2016-10-06 12:40:00,28.51,28.52,28.49,28.5,1418324.0,26.2036,26.2128,26.1852,26.1944,1418324.0
2016-10-06 12:45:00,28.5,28.53,28.5,28.51,684220.0,26.1944,26.222,26.1944,26.2036,684220.0
2016-10-06 12:50:00,28.52,28.53,28.5,28.52,492288.0,26.2128,26.222,26.1944,26.2128,492288.0
2016-10-06 12:55:00,28.52,28.54,28.52,28.54,917024.0,26.2128,26.2312,26.2128,26.2312,917024.0
2016-10-06 13:00:00,28.53,28.54,28.53,28.53,554784.0,26.222,26.2312,26.222,26.222,554784.0
2016-10-06 13:05:00,28.53,28.55,28.53,28.54,597408.0,26.222,26.2403,26.222,26.2312,597408.0
2016-10-06 13:10:00,28.54,28.55,28.53,28.54,582356.0,26.2312,26.2403,26.222,26.2312,582356.0
2016-10-06 13:15:00,28.54,28.56,28.54,28.55,823972.0,26.2312,26.2495,26.2312,26.2403,823972.0
2016-10-06 13:20:00,28.55,28.56,28.55,28.56,727456.0,26.2403,26.2495,26.2403,26.2495,727456.0
2016-10-06 13:25:00,28.56,28.57,28.55,28.57,914764.0,26.2495,26.2587,26.2403,26.2587,914764.0
2016-10-06 13:30:00,28.57,28.58,28.56,28.57,1273252.0,26.2587,26.2679,26.2495,26.2587,1273252.0
2016-10-06 13:35:00,28.57,28.58,28.54,28.55,1133724.0,26.2587,26.2679,26.2312,26.2403,1133724.0
2016-10-06 13:40:00,28.54,28.57,28.54,28.56,880540.0,26.2312,26.2587,26.2312,26.2495,880540.0
2016-10-06 13:45:00,28.56,28.57,28.55,28.56,571216.0,26.2495,26.2587,26.2403,26.2495,571216.0
2016-10-06 13:50:00,28.56,28.57,28.55,28.57,762532.0,26.2495,26.2587,26.2403,26.2587,762532.0
2016-10-06 13:55:00,28.57,28.58,28.57,28.57,923824.0,26.2587,26.2679,26.2587,26.2587,923824.0
2016-10-06 14:00:00,28.57,28.57,28.55,28.56,863968.0,26.2587,26.2587,26.2403,26.2495,863968.0
2016-10-06 14:05:00,28.56,28.57,28.55,28.57,673656.0,26.2495,26.2587,26.2403,26.2587,673656.0
2016-10-06 14:10:00,28.57,28.57,28.56,28.57,944100.0,26.2587,26.2587,26.2495,26.2587,944100.0
2016-10-06 14:15:00,28.57,28.57,28.55,28.56,495728.0,26.2587,26.2587,26.2403,26.2495,495728.0
2016-10-06 14:20:00,28.56,28.57,28.55,28.56,517916.0,26.2495,26.2587,26.2403,26.2495,517916.0
2016-10-06 14:25:00,28.56,28.58,28.56,28.57,740056.0,26.2495,26.2679,26.2495,26.2587,740056.0
2016-10-06 14:30:00,28.57,28.59,28.57,28.58,791128.0,26.2587,26.2771,26.2587,26.2679,791128.0
2016-10-06 14:35:00,28.58,28.59,28.57,28.58,637984.0,26.2679,26.2771,26.2587,26.2679,637984.0
2016-10-06 14:40:00,28.58,28.58,28.56,28.57,726016.0,26.2679,26.2679,26.2495,26.2587,726016.0
2016-10-06 14:45:00,28.57,28.57,28.52,28.52,1098380.0,26.2587,26.2587,26.2128,26.2128,1098380.0
2016-10-06 14:50:00,28.52,28.54,28.51,28.54,926280.0,26.2128,26.2312,26.2036,26.2312,926280.0
2016-10-06 14:55:00,28.54,28.55,28.53,28.54,611592.0,26.2312,26.2403,26.222,26.2312,611592.0
2016-10-06 15:00:00,28.53,28.56,28.53,28.56,667984.0,26.222,26.2495,26.222,26.2495,667984.0
2016-10-06 15:05:00,28.56,28.57,28.55,28.56,573176.0,26.2495,26.2587,26.2403,26.2495,573176.0
2016-10-06 15:10:00,28.56,28.57,28.55,28.57,642860.0,26.2495,26.2587,26.2403,26.2587,642860.0
2016-10-06 15:15:00,28.56,28.57,28.52,28.53,882804.0,26.2495,26.2587,26.2128,26.222,882804.0
2016-10-06 15:20:00,28.53,28.54,28.52,28.53,799656.0,26.222,26.2312,26.2128,26.222,799656.0
2016-10-06 15:25:00,28.54,28.54,28.51,28.52,767128.0,26.2312,26.2312,26.2036,26.2128,767128.0
2016-10-06 15:30:00,28.52,28.53,28.5,28.53,952088.0,26.2128,26.222,26.1944,26.222,952088.0
2016-10-06 15:35:00,28.53,28.53,28.52,28.52,655632.0,26.222,26.222,26.2128,26.2128,655632.0
2016-10-06 15:40:00,28.52,28.53,28.49,28.5,1254392.0,26.2128,26.222,26.1852,26.1944,1254392.0
2016-10-06 15:45:00,28.5,28.5,28.48,28.49,1031412.0,26.1944,26.1944,26.176,26.1852,1031412.0
2016-10-06 15:50:00,28.49,28.5,28.47,28.49,1970548.0,26.1852,26.1944,26.1668,26.1852,1970548.0
2016-10-06 15:55:00,28.49,28.49,28.47,28.48,3635780.0,26.1852,26.1852,26.1668,26.176,3635780.0
2016-10-07 09:30:00,28.57,28.61,28.52,28.56,6834280.0,26.2587,26.2955,26.2128,26.2495,6834280.0
2016-10-07 09:35:00,28.56,28.63,28.5,28.62,3283044.0,26.2495,26.3139,26.1944,26.3047,3283044.0
2016-10-07 09:40:00,28.62,28.64,28.54,28.54,2977224.0,26.3047,26.3231,26.2312,26.2312,2977224.0
2016-10-07 09:45:00,28.54,28.57,28.46,28.46,2514384.0,26.2312,26.2587,26.1576,26.1576,2514384.0
2016-10-07 09:50:00,28.46,28.54,28.46,28.52,2092688.0,26.1576,26.2312,26.1576,26.2128,2092688.0
2016-10-07 09:55:00,28.52,28.54,28.49,28.53,1180408.0,26.2128,26.2312,26.1852,26.222,1180408.0
2016-10-07 10:00:00,28.54,28.57,28.51,28.52,1617704.0,26.2312,26.2587,26.2036,26.2128,1617704.0
2016-10-07 10:05:00,28.52,28.54,28.5,28.52,1281428.0,26.2128,26.2312,26.1944,26.2128,1281428.0
2016-10-07 10:10:00,28.52,28.57,28.52,28.54,1438448.0,26.2128,26.2587,26.2128,26.2312,1438448.0
2016-10-07 10:15:00,28.54,28.55,28.51,28.52,798624.0,26.2312,26.2403,26.2036,26.2128,798624.0
2016-10-07 10:20:00,28.52,28.55,28.52,28.54,870768.0,26.2128,26.2403,26.2128,26.2312,870768.0
2016-10-07 10:25:00,28.55,28.6,28.55,28.59,1898812.0,26.2403,26.2863,26.2403,26.2771,1898812.0
2016-10-07 10:30:00,28.59,28.59,28.56,28.56,1003516.0,26.2771,26.2771,26.2495,26.2495,1003516.0
2016-10-07 10:35:00,28.56,28.57,28.53,28.56,900856.0,26.2495,26.2587,26.222,26.2495,900856.0
2016-10-07 10:40:00,28.56,28.57,28.54,28.54,774488.0,26.2495,26.2587,26.2312,26.2312,774488.0
2016-10-07 10:45:00,28.54,28.55,28.52,28.54,1032728.0,26.2312,26.2403,26.2128,26.2312,1032728.0
2016-10-07 10:50:00,28.54,28.56,28.52,28.52,657188.0,26.2312,26.2495,26.2128,26.2128,657188.0
2016-10-07 10:55:00,28.52,28.52,28.49,28.49,1121432.0,26.2128,26.2128,26.1852,26.1852,1121432.0
2016-10-07 11:00:00,28.49,28.5,28.48,28.49,1007128.0,26.1852,26.1944,26.176,26.1852,1007128.0
2016-10-07 11:05:00,28.49,28.52,28.49,28.52,1032200.0,26.1852,26.2128,26.1852,26.2128,1032200.0
2016-10-07 11:10:00,28.52,28.53,28.51,28.51,625636.0,26.2128,26.222,26.2036,26.2036,625636.0
2016-10-07 11:15:00,28.51,28.54,28.5,28.54,824696.0,26.2036,26.2312,26.1944,26.2312,824696.0
2016-10-07 11:20:00,28.53,28.58,28.53,28.55,1195340.0,26.222,26.2679,26.222,26.2403,1195340.0
2016-10-07 11:25:00,28.55,28.55,28.53,28.54,483952.0,26.2403,26.2403,26.222,26.2312,483952.0
2016-10-07 11:30:00,28.54,28.54,28.5,28.5,864804.0,26.2312,26.2312,26.1944,26.1944,864804.0
2016-10-07 11:35:00,28.5,28.5,28.46,28.47,1305268.0,26.1944,26.1944,26.1576,26.1668,1305268.0
2016-10-07 11:40:00,28.47,28.47,28.42,28.42,1786416.0,26.1668,26.1668,26.1209,26.1209,1786416.0
2016-10-07 11:45:00,28.42,28.42,28.38,28.41,2403448.0,26.1209,26.1209,26.0841,26.1117,2403448.0
2016-10-07 11:50:00,28.41,28.42,28.39,28.41,1158924.0,26.1117,26.1209,26.0933,26.1117,1158924.0
2016-10-07 11:55:00,28.41,28.45,28.41,28.43,1142316.0,26.1117,26.1484,26.1117,26.1301,1142316.0
2016-10-07 12:00:00,28.43,28.48,28.43,28.44,1148548.0,26.1301,26.176,26.1301,26.1392,1148548.0
2016-10-07 12:05:00,28.44,28.48,28.43,28.46,1064664.0,26.1392,26.176,26.1301,26.1576,1064664.0
2016-10-07 12:10:00,28.46,28.47,28.43,28.46,571040.0,26.1576,26.1668,26.1301,26.1576,571040.0
2016-10-07 12:15:00,28.46,28.48,28.45,28.48,564380.0,26.1576,26.176,26.1484,26.176,564380.0
2016-10-07 12:20:00,28.48,28.48,28.45,28.46,698700.0,26.176,26.176,26.1484,26.1576,698700.0
2016-10-07 12:25:00,28.46,28.48,28.45,28.47,510320.0,26.1576,26.176,26.1484,26.1668,510320.0
2016-10-07 12:30:00,28.47,28.48,28.44,28.44,794764.0,26.1668,26.176,26.1392,26.1392,794764.0
2016-10-07 12:35:00,28.45,28.45,28.42,28.42,451928.0,26.1484,26.1484,26.1209,26.1209,451928.0
2016-10-07 12:40:00,28.42,28.45,28.42,28.43,394716.0,26.1209,26.1484,26.1209,26.1301,394716.0
2016-10-07 12:45:00,28.44,28.47,28.42,28.45,862628.0,26.1392,26.1668,26.1209,26.1484,862628.0
2016-10-07 12:50:00,28.45,28.47,28.44,28.45,494892.0,26.1484,26.1668,26.1392,26.1484,494892.0
2016-10-07 12:55:00,28.45,28.49,28.45,28.49,767676.0,26.1484,26.1852,26.1484,26.1852,767676.0
2016-10-07 13:00:00,28.49,28.49,28.46,28.49,1074444.0,26.1852,26.1852,26.1576,26.1852,1074444.0
2016-10-07 13:05:00,28.49,28.51,28.49,28.5,797932.0,26.1852,26.2036,26.1852,26.1944,797932.0
2016-10-07 13:10:00,28.5,28.5,28.48,28.49,364364.0,26.1944,26.1944,26.176,26.1852,364364.0
2016-10-07 13:15:00,28.49,28.49,28.47,28.48,370380.0,26.1852,26.1852,26.1668,26.176,370380.0
2016-10-07 13:20:00,28.48,28.49,28.46,28.47,438304.0,26.176,26.1852,26.1576,26.1668,438304.0
2016-10-07 13:25:00,28.47,28.52,28.46,28.51,928592.0,26.1668,26.2128,26.1576,26.2036,928592.0
2016-10-07 13:30:00,28.51,28.54,28.51,28.52,1350540.0,26.2036,26.2312,26.2036,26.2128,1350540.0
2016-10-07 13:35:00,28.53,28.55,28.52,28.55,1556636.0,26.222,26.2403,26.2128,26.2403,1556636.0
2016-10-07 13:40:00,28.55,28.57,28.54,28.55,1241512.0,26.2403,26.2587,26.2312,26.2403,1241512.0
2016-10-07 13:45:00,28.55,28.56,28.54,28.55,842372.0,26.2403,26.2495,26.2312,26.2403,842372.0
2016-10-07 13:50:00,28.55,28.56,28.54,28.54,429820.0,26.2403,26.2495,26.2312,26.2312,429820.0
2016-10-07 13:55:00,28.54,28.55,28.54,28.55,769544.0,26.2312,26.2403,26.2312,26.2403,769544.0
2016-10-07 14:00:00,28.55,28.56,28.53,28.54,593804.0,26.2403,26.2495,26.222,26.2312,593804.0
2016-10-07 14:05:00,28.53,28.55,28.53,28.55,370668.0,26.222,26.2403,26.222,26.2403,370668.0
2016-10-07 14:10:00,28.55,28.57,28.55,28.56,911772.0,26.2403,26.2587,26.2403,26.2495,911772.0
2016-10-07 14:15:00,28.56,28.57,28.54,28.54,650072.0,26.2495,26.2587,26.2312,26.2312,650072.0
2016-10-07 14:20:00,28.54,28.56,28.53,28.54,822248.0,26.2312,26.2495,26.222,26.2312,822248.0
2016-10-07 14:25:00,28.54,28.55,28.54,28.54,542972.0,26.2312,26.2403,26.2312,26.2312,542972.0
2016-10-07 14:30:00,28.54,28.58,28.54,28.58,876312.0,26.2312,26.2679,26.2312,26.2679,876312.0
2016-10-07 14:35:00,28.57,28.58,28.55,28.55,570716.0,26.2587,26.2679,26.2403,26.2403,570716.0
2016-10-07 14:40:00,28.55,28.56,28.54,28.55,414056.0,26.2403,26.2495,26.2312,26.2403,414056.0
2016-10-07 14:45:00,28.55,28.56,28.54,28.55,561160.0,26.2403,26.2495,26.2312,26.2403,561160.0
2016-10-07 14:50:00,28.55,28.55,28.54,28.55,600424.0,26.2403,26.2403,26.2312,26.2403,600424.0
2016-10-07 14:55:00,28.55,28.56,28.54,28.54,478072.0,26.2403,26.2495,26.2312,26.2312,478072.0
2016-10-07 15:00:00,28.54,28.56,28.54,28.55,703804.0,26.2312,26.2495,26.2312,26.2403,703804.0
2016-10-07 15:05:00,28.55,28.55,28.51,28.53,788452.0,26.2403,26.2403,26.2036,26.222,788452.0
2016-10-07 15:10:00,28.53,28.54,28.52,28.53,419584.0,26.222,26.2312,26.2128,26.222,419584.0
2016-10-07 15:15:00,28.53,28.53,28.51,28.51,552132.0,26.222,26.222,26.2036,26.2036,552132.0
2016-10-07 15:20:00,28.52,28.52,28.5,28.51,767964.0,26.2128,26.2128,26.1944,26.2036,767964.0
2016-10-07 15:25:00,28.51,28.53,28.5,28.53,757276.0,26.2036,26.222,26.1944,26.222,757276.0
2016-10-07 15:30:00,28.53,28.54,28.52,28.52,734252.0,26.222,26.2312,26.2128,26.2128,734252.0
2016-10-07 15:35:00,28.52,28.54,28.51,28.52,601280.0,26.2128,26.2312,26.2036,26.2128,601280.0
2016-10-07 15:40:00,28.52,28.53,28.5,28.5,864296.0,26.2128,26.222,26.1944,26.1944,864296.0
2016-10-07 15:45:00,28.5,28.53,28.5,28.52,1101232.0,26.1944,26.222,26.1944,26.2128,1101232.0
2016-10-07 15:50:00,28.52,28.53,28.51,28.52,1465612.0,26.2128,26.222,26.2036,26.2128,1465612.0
2016-10-07 15:55:00,28.52,28.54,28.51,28.51,3598392.0,26.2128,26.2312,26.2036,26.2036,3598392.0
2016-10-10 09:30:00,28.77,28.88,28.68,28.82,9656484.0,26.4426,26.5437,26.3598,26.4885,9656484.0
2016-10-10 09:35:00,28.82,28.85,28.78,28.81,2640304.0,26.4885,26.5161,26.4517,26.4793,2640304.0
2016-10-10 09:40:00,28.81,28.84,28.8,28.83,2688952.0,26.4793,26.5069,26.4701,26.4977,2688952.0
2016-10-10 09:45:00,28.83,28.91,28.82,28.9,4226632.0,26.4977,26.5712,26.4885,26.562,4226632.0
2016-10-10 09:50:00,28.91,28.97,28.89,28.97,4036212.0,26.5712,26.6264,26.5528,26.6264,4036212.0
2016-10-10 09:55:00,28.96,28.99,28.94,28.96,3875480.0,26.6172,26.6448,26.5988,26.6172,3875480.0
2016-10-10 10:00:00,28.96,28.99,28.94,28.97,2969504.0,26.6172,26.6448,26.5988,26.6264,2969504.0
2016-10-10 10:05:00,28.97,28.99,28.92,28.94,2359616.0,26.6264,26.6448,26.5804,26.5988,2359616.0
2016-10-10 10:10:00,28.94,28.95,28.93,28.95,1407928.0,26.5988,26.608,26.5896,26.608,1407928.0
2016-10-10 10:15:00,28.95,28.97,28.95,28.96,1540316.0,26.608,26.6264,26.608,26.6172,1540316.0
2016-10-10 10:20:00,28.96,28.98,28.96,28.97,1793312.0,26.6172,26.6356,26.6172,26.6264,1793312.0
2016-10-10 10:25:00,28.97,28.99,28.97,28.98,1663576.0,26.6264,26.6448,26.6264,26.6356,1663576.0
2016-10-10 10:30:00,28.99,29.02,28.98,29.02,4955488.0,26.6448,26.6723,26.6356,26.6723,4955488.0
2016-10-10 10:35:00,29.01,29.03,28.99,29.02,2261368.0,26.6631,26.6815,26.6448,26.6723,2261368.0
2016-10-10 10:40:00,29.02,29.07,29.02,29.06,2685476.0,26.6723,26.7183,26.6723,26.7091,2685476.0
2016-10-10 10:45:00,29.06,29.1,29.05,29.1,2017952.0,26.7091,26.7459,26.6999,26.7459,2017952.0
2016-10-10 10:50:00,29.1,29.11,29.06,29.07,2369992.0,26.7459,26.755,26.7091,26.7183,2369992.0
2016-10-10 10:55:00,29.07,29.09,29.06,29.07,1535852.0,26.7183,26.7367,26.7091,26.7183,1535852.0
2016-10-10 11:00:00,29.07,29.08,29.04,29.06,1882808.0,26.7183,26.7275,26.6907,26.7091,1882808.0
2016-10-10 11:05:00,29.06,29.08,29.05,29.06,1411712.0,26.7091,26.7275,26.6999,26.7091,1411712.0
2016-10-10 11:10:00,29.06,29.07,29.04,29.05,907508.0,26.7091,26.7183,26.6907,26.6999,907508.0
2016-10-10 11:15:00,29.05,29.05,29.02,29.02,1172688.0,26.6999,26.6999,26.6723,26.6723,1172688.0
2016-10-10 11:20:00,29.03,29.04,29.02,29.03,889940.0,26.6815,26.6907,26.6723,26.6815,889940.0
2016-10-10 11:25:00,29.03,29.04,29.02,29.03,1243596.0,26.6815,26.6907,26.6723,26.6815,1243596.0
2016-10-10 11:30:00,29.03,29.07,29.03,29.04,1529408.0,26.6815,26.7183,26.6815,26.6907,1529408.0
2016-10-10 11:35:00,29.04,29.06,29.04,29.05,719764.0,26.6907,26.7091,26.6907,26.6999,719764.0
2016-10-10 11:40:00,29.05,29.06,29.04,29.06,567992.0,26.6999,26.7091,26.6907,26.7091,567992.0
2016-10-10 11:45:00,29.06,29.08,29.05,29.08,927020.0,26.7091,26.7275,26.6999,26.7275,927020.0
2016-10-10 11:50:00,29.08,29.1,29.07,29.1,1381292.0,26.7275,26.7459,26.7183,26.7459,1381292.0
2016-10-10 11:55:00,29.1,29.12,29.09,29.09,1660280.0,26.7459,26.7642,26.7367,26.7367,1660280.0
2016-10-10 12:00:00,29.09,29.1,29.04,29.05,1281644.0,26.7367,26.7459,26.6907,26.6999,1281644.0
2016-10-10 12:05:00,29.05,29.08,29.04,29.08,1624796.0,26.6999,26.7275,26.6907,26.7275,1624796.0
2016-10-10 12:10:00,29.07,29.08,29.06,29.07,817960.0,26.7183,26.7275,26.7091,26.7183,817960.0
2016-10-10 12:15:00,29.07,29.07,29.05,29.06,454416.0,26.7183,26.7183,26.6999,26.7091,454416.0
2016-10-10 12:20:00,29.06,29.07,29.05,29.06,708196.0,26.7091,26.7183,26.6999,26.7091,708196.0
2016-10-10 12:25:00,29.06,29.06,29.04,29.05,917888.0,26.7091,26.7091,26.6907,26.6999,917888.0
2016-10-10 12:30:00,29.05,29.08,29.05,29.07,761180.0,26.6999,26.7275,26.6999,26.7183,761180.0
2016-10-10 12:35:00,29.08,29.08,29.06,29.07,502660.0,26.7275,26.7275,26.7091,26.7183,502660.0
2016-10-10 12:40:00,29.07,29.07,29.04,29.05,731336.0,26.7183,26.7183,26.6907,26.6999,731336.0
2016-10-10 12:45:00,29.05,29.07,29.04,29.07,597084.0,26.6999,26.7183,26.6907,26.7183,597084.0
2016-10-10 12:50:00,29.06,29.07,29.05,29.05,608312.0,26.7091,26.7183,26.6999,26.6999,608312.0
2016-10-10 12:55:00,29.06,29.09,29.05,29.08,800808.0,26.7091,26.7367,26.6999,26.7275,800808.0
2016-10-10 13:00:00,29.08,29.1,29.07,29.09,927636.0,26.7275,26.7459,26.7183,26.7367,927636.0
2016-10-10 13:05:00,29.09,29.12,29.08,29.12,1417912.0,26.7367,26.7642,26.7275,26.7642,1417912.0
2016-10-10 13:10:00,29.12,29.12,29.11,29.12,1050796.0,26.7642,26.7642,26.755,26.7642,1050796.0
2016-10-10 13:15:00,29.12,29.15,29.12,29.15,2128296.0,26.7642,26.7918,26.7642,26.7918,2128296.0
2016-10-10 13:20:00,29.14,29.16,29.14,29.14,1673836.0,26.7826,26.801,26.7826,26.7826,1673836.0
2016-10-10 13:25:00,29.14,29.14,29.11,29.12,1425044.0,26.7826,26.7826,26.755,26.7642,1425044.0
2016-10-10 13:30:00,29.12,29.13,29.1,29.12,1109740.0,26.7642,26.7734,26.7459,26.7642,1109740.0
2016-10-10 13:35:00,29.12,29.12,29.1,29.11,654604.0,26.7642,26.7642,26.7459,26.755,654604.0
2016-10-10 13:40:00,29.11,29.12,29.1,29.12,1026436.0,26.755,26.7642,26.7459,26.7642,1026436.0
2016-10-10 13:45:00,29.12,29.13,29.11,29.12,572332.0,26.7642,26.7734,26.755,26.7642,572332.0
2016-10-10 13:50:00,29.13,29.13,29.11,29.12,644656.0,26.7734,26.7734,26.755,26.7642,644656.0
2016-10-10 13:55:00,29.12,29.14,29.12,29.13,940084.0,26.7642,26.7826,26.7642,26.7734,940084.0
2016-10-10 14:00:00,29.13,29.14,29.12,29.14,568888.0,26.7734,26.7826,26.7642,26.7826,568888.0
2016-10-10 14:05:00,29.14,29.15,29.13,29.15,622016.0,26.7826,26.7918,26.7734,26.7918,622016.0
2016-10-10 14:10:00,29.15,29.15,29.11,29.11,934284.0,26.7918,26.7918,26.755,26.755,934284.0
2016-10-10 14:15:00,29.11,29.14,29.11,29.14,648072.0,26.755,26.7826,26.755,26.7826,648072.0
2016-10-10 14:20:00,29.14,29.14,29.12,29.13,551380.0,26.7826,26.7826,26.7642,26.7734,551380.0
2016-10-10 14:25:00,29.13,29.15,29.12,29.15,752392.0,26.7734,26.7918,26.7642,26.7918,752392.0
2016-10-10 14:30:00,29.15,29.16,29.14,29.16,1038608.0,26.7918,26.801,26.7826,26.801,1038608.0
2016-10-10 14:35:00,29.16,29.17,29.15,29.16,1262420.0,26.801,26.8102,26.7918,26.801,1262420.0
2016-10-10 14:40:00,29.16,29.18,29.15,29.18,1629736.0,26.801,26.8194,26.7918,26.8194,1629736.0
2016-10-10 14:45:00,29.18,29.18,29.17,29.18,1061960.0,26.8194,26.8194,26.8102,26.8194,1061960.0
2016-10-10 14:50:00,29.18,29.19,29.16,29.17,885320.0,26.8194,26.8286,26.801,26.8102,885320.0
2016-10-10 14:55:00,29.17,29.17,29.15,29.15,1004476.0,26.8102,26.8102,26.7918,26.7918,1004476.0
2016-10-10 15:00:00,29.15,29.15,29.12,29.12,1360724.0,26.7918,26.7918,26.7642,26.7642,1360724.0
2016-10-10 15:05:00,29.12,29.13,29.1,29.11,1082296.0,26.7642,26.7734,26.7459,26.755,1082296.0
2016-10-10 15:10:00,29.11,29.11,29.07,29.08,1452844.0,26.755,26.755,26.7183,26.7275,1452844.0
2016-10-10 15:15:00,29.08,29.09,29.07,29.09,969824.0,26.7275,26.7367,26.7183,26.7367,969824.0
2016-10-10 15:20:00,29.09,29.11,29.06,29.06,1499844.0,26.7367,26.755,26.7091,26.7091,1499844.0
2016-10-10 15:25:00,29.06,29.08,29.05,29.08,1688324.0,26.7091,26.7275,26.6999,26.7275,1688324.0
2016-10-10 15:30:00,29.08,29.08,29.04,29.05,1252500.0,26.7275,26.7275,26.6907,26.6999,1252500.0
2016-10-10 15:35:00,29.05,29.07,29.03,29.03,1534908.0,26.6999,26.7183,26.6815,26.6815,1534908.0
2016-10-10 15:40:00,29.03,29.06,29.03,29.05,1404864.0,26.6815,26.7091,26.6815,26.6999,1404864.0
2016-10-10 15:45:00,29.05,29.06,29.05,29.05,1027936.0,26.6999,26.7091,26.6999,26.6999,1027936.0
2016-10-10 15:50:00,29.04,29.05,29.01,29.03,2565076.0,26.6907,26.6999,26.6631,26.6815,2565076.0
2016-10-10 15:55:00,29.03,29.04,29.0,29.01,5138304.0,26.6815,26.6907,26.6539,26.6631,5138304.0
2016-10-11 09:30:00,29.41,29.65,29.4,29.62,18386500.0,27.0308,27.2514,27.0216,27.2238,18386500.0
2016-10-11 09:35:00,29.62,29.64,29.56,29.61,7935532.0,27.2238,27.2422,27.1686,27.2146,7935532.0
2016-10-11 09:40:00,29.62,29.65,29.58,29.62,5481544.0,27.2238,27.2514,27.187,27.2238,5481544.0
2016-10-11 09:45:00,29.62,29.67,29.6,29.62,6448604.0,27.2238,27.2697,27.2054,27.2238,6448604.0
2016-10-11 09:50:00,29.62,29.62,29.45,29.46,7834492.0,27.2238,27.2238,27.0675,27.0767,7834492.0
2016-10-11 09:55:00,29.46,29.54,29.43,29.54,5496272.0,27.0767,27.1503,27.0492,27.1503,5496272.0
2016-10-11 10:00:00,29.54,29.54,29.42,29.47,4217744.0,27.1503,27.1503,27.04,27.0859,4217744.0
2016-10-11 10:05:00,29.47,29.49,29.38,29.43,3767960.0,27.0859,27.1043,27.0032,27.0492,3767960.0
2016-10-11 10:10:00,29.43,29.43,29.32,29.35,4946420.0,27.0492,27.0492,26.9481,26.9756,4946420.0
2016-10-11 10:15:00,29.35,29.37,29.3,29.35,3201568.0,26.9756,26.994,26.9297,26.9756,3201568.0
2016-10-11 10:20:00,29.35,29.41,29.34,29.4,2921776.0,26.9756,27.0308,26.9664,27.0216,2921776.0
2016-10-11 10:25:00,29.4,29.43,29.38,29.42,2379856.0,27.0216,27.0492,27.0032,27.04,2379856.0
2016-10-11 10:30:00,29.42,29.46,29.4,29.4,2554040.0,27.04,27.0767,27.0216,27.0216,2554040.0
2016-10-11 10:35:00,29.4,29.41,29.39,29.41,1714440.0,27.0216,27.0308,27.0124,27.0308,1714440.0
2016-10-11 10:40:00,29.41,29.46,29.4,29.45,2008128.0,27.0308,27.0767,27.0216,27.0675,2008128.0
2016-10-11 10:45:00,29.45,29.46,29.43,29.44,1390204.0,27.0675,27.0767,27.0492,27.0583,1390204.0
2016-10-11 10:50:00,29.44,29.45,29.41,29.44,1501040.0,27.0583,27.0675,27.0308,27.0583,1501040.0
2016-10-11 10:55:00,29.44,29.45,29.38,29.38,1576640.0,27.0583,27.0675,27.0032,27.0032,1576640.0
2016-10-11 11:00:00,29.38,29.4,29.36,29.4,1445508.0,27.0032,27.0216,26.9848,27.0216,1445508.0
2016-10-11 11:05:00,29.4,29.42,29.37,29.39,13432624.0,27.0216,27.04,26.994,27.0124,13432624.0
2016-10-11 11:10:00,29.39,29.4,29.35,29.35,1705152.0,27.0124,27.0216,26.9756,26.9756,1705152.0
2016-10-11 11:15:00,29.35,29.36,29.31,29.35,2494140.0,26.9756,26.9848,26.9389,26.9756,2494140.0
2016-10-11 11:20:00,29.35,29.35,29.29,29.31,3333304.0,26.9756,26.9756,26.9205,26.9389,3333304.0
2016-10-11 11:25:00,29.31,29.34,29.27,29.29,3186200.0,26.9389,26.9664,26.9021,26.9205,3186200.0
2016-10-11 11:30:00,29.29,29.32,29.25,29.31,4242196.0,26.9205,26.9481,26.8837,26.9389,4242196.0
2016-10-11 11:35:00,29.31,29.36,29.31,29.34,2691456.0,26.9389,26.9848,26.9389,26.9664,2691456.0
2016-10-11 11:40:00,29.34,29.34,29.3,29.32,1701700.0,26.9664,26.9664,26.9297,26.9481,1701700.0
2016-10-11 11:45:00,29.32,29.32,29.27,29.28,1382136.0,26.9481,26.9481,26.9021,26.9113,1382136.0
2016-10-11 11:50:00,29.28,29.3,29.25,29.29,1895724.0,26.9113,26.9297,26.8837,26.9205,1895724.0
2016-10-11 11:55:00,29.29,29.29,29.26,29.28,1862448.0,26.9205,26.9205,26.8929,26.9113,1862448.0
2016-10-11 12:00:00,29.28,29.3,29.27,29.27,1347896.0,26.9113,26.9297,26.9021,26.9021,1347896.0
2016-10-11 12:05:00,29.27,29.29,29.24,29.25,1909808.0,26.9021,26.9205,26.8745,26.8837,1909808.0
2016-10-11 12:10:00,29.25,29.25,29.19,29.2,3563788.0,26.8837,26.8837,26.8286,26.8378,3563788.0
2016-10-11 12:15:00,29.2,29.25,29.18,29.25,2118668.0,26.8378,26.8837,26.8194,26.8837,2118668.0
2016-10-11 12:20:00,29.25,29.25,29.21,29.23,1548400.0,26.8837,26.8837,26.847,26.8653,1548400.0
2016-10-11 12:25:00,29.23,29.23,29.2,29.22,1091620.0,26.8653,26.8653,26.8378,26.8561,1091620.0
2016-10-11 12:30:00,29.22,29.23,29.19,29.2,1017164.0,26.8561,26.8653,26.8286,26.8378,1017164.0
2016-10-11 12:35:00,29.2,29.22,29.17,29.22,1640404.0,26.8378,26.8561,26.8102,26.8561,1640404.0
2016-10-11 12:40:00,29.22,29.3,29.21,29.3,2750708.0,26.8561,26.9297,26.847,26.9297,2750708.0
2016-10-11 12:45:00,29.29,29.31,29.27,29.3,1537908.0,26.9205,26.9389,26.9021,26.9297,1537908.0
2016-10-11 12:50:00,29.3,29.36,29.3,29.32,2475592.0,26.9297,26.9848,26.9297,26.9481,2475592.0
2016-10-11 12:55:00,29.32,29.34,29.3,29.33,1763452.0,26.9481,26.9664,26.9297,26.9572,1763452.0
2016-10-11 13:00:00,29.33,29.33,29.28,29.29,1544704.0,26.9572,26.9572,26.9113,26.9205,1544704.0
2016-10-11 13:05:00,29.29,29.29,29.25,29.27,1285804.0,26.9205,26.9205,26.8837,26.9021,1285804.0
2016-10-11 13:10:00,29.27,29.28,29.21,29.23,1877760.0,26.9021,26.9113,26.847,26.8653,1877760.0
2016-10-11 13:15:00,29.23,29.23,29.2,29.22,1387596.0,26.8653,26.8653,26.8378,26.8561,1387596.0
2016-10-11 13:20:00,29.22,29.23,29.2,29.2,1276584.0,26.8561,26.8653,26.8378,26.8378,1276584.0
2016-10-11 13:25:00,29.2,29.25,29.2,29.23,1385292.0,26.8378,26.8837,26.8378,26.8653,1385292.0
2016-10-11 13:30:00,29.23,29.23,29.18,29.2,1576092.0,26.8653,26.8653,26.8194,26.8378,1576092.0
2016-10-11 13:35:00,29.2,29.2,29.18,29.19,1417752.0,26.8378,26.8378,26.8194,26.8286,1417752.0
2016-10-11 13:40:00,29.19,29.2,29.16,29.16,1472144.0,26.8286,26.8378,26.801,26.801,1472144.0
2016-10-11 13:45:00,29.16,29.19,29.14,29.16,2164844.0,26.801,26.8286,26.7826,26.801,2164844.0
2016-10-11 13:50:00,29.16,29.17,29.13,29.14,1562612.0,26.801,26.8102,26.7734,26.7826,1562612.0
2016-10-11 13:55:00,29.14,29.16,29.09,29.11,2498692.0,26.7826,26.801,26.7367,26.755,2498692.0
2016-10-11 14:00:00,29.11,29.13,29.08,29.11,2412616.0,26.755,26.7734,26.7275,26.755,2412616.0
2016-10-11 14:05:00,29.11,29.13,29.08,29.11,2315756.0,26.755,26.7734,26.7275,26.755,2315756.0
2016-10-11 14:10:00,29.11,29.13,29.09,29.1,1356044.0,26.755,26.7734,26.7367,26.7459,1356044.0
2016-10-11 14:15:00,29.1,29.1,29.05,29.09,2777784.0,26.7459,26.7459,26.6999,26.7367,2777784.0
2016-10-11 14:20:00,29.09,29.1,29.07,29.09,1635056.0,26.7367,26.7459,26.7183,26.7367,1635056.0
2016-10-11 14:25:00,29.09,29.14,29.09,29.13,2139076.0,26.7367,26.7826,26.7367,26.7734,2139076.0
2016-10-11 14:30:00,29.13,29.14,29.09,29.1,1392856.0,26.7734,26.7826,26.7367,26.7459,1392856.0
2016-10-11 14:35:00,29.1,29.12,29.09,29.11,1067472.0,26.7459,26.7642,26.7367,26.755,1067472.0
2016-10-11 14:40:00,29.11,29.12,29.08,29.12,1242308.0,26.755,26.7642,26.7275,26.7642,1242308.0
2016-10-11 14:45:00,29.12,29.18,29.12,29.17,2148124.0,26.7642,26.8194,26.7642,26.8102,2148124.0
2016-10-11 14:50:00,29.17,29.18,29.14,29.17,1550388.0,26.8102,26.8194,26.7826,26.8102,1550388.0
2016-10-11 14:55:00,29.17,29.18,29.13,29.13,1496456.0,26.8102,26.8194,26.7734,26.7734,1496456.0
2016-10-11 15:00:00,29.13,29.13,29.1,29.1,1402040.0,26.7734,26.7734,26.7459,26.7459,1402040.0
2016-10-11 15:05:00,29.1,29.11,29.07,29.08,1658240.0,26.7459,26.755,26.7183,26.7275,1658240.0
2016-10-11 15:10:00,29.08,29.11,29.08,29.1,1511360.0,26.7275,26.755,26.7275,26.7459,1511360.0
2016-10-11 15:15:00,29.1,29.14,29.09,29.12,2023980.0,26.7459,26.7826,26.7367,26.7642,2023980.0
2016-10-11 15:20:00,29.12,29.17,29.12,29.14,2281304.0,26.7642,26.8102,26.7642,26.7826,2281304.0
2016-10-11 15:25:00,29.14,29.15,29.1,29.12,1911976.0,26.7826,26.7918,26.7459,26.7642,1911976.0
2016-10-11 15:30:00,29.12,29.13,29.1,29.1,1390140.0,26.7642,26.7734,26.7459,26.7459,1390140.0
2016-10-11 15:35:00,29.1,29.12,29.08,29.11,2078444.0,26.7459,26.7642,26.7275,26.755,2078444.0
2016-10-11 15:40:00,29.11,29.13,29.09,29.1,2231592.0,26.755,26.7734,26.7367,26.7459,2231592.0
2016-10-11 15:45:00,29.11,29.15,29.09,29.13,2022140.0,26.755,26.7918,26.7367,26.7734,2022140.0
2016-10-11 15:50:00,29.13,29.13,29.09,29.1,3418224.0,26.7734,26.7734,26.7367,26.7459,3418224.0
2016-10-11 15:55:00,29.1,29.11,29.07,29.09,7344564.0,26.7459,26.755,26.7183,26.7367,7344564.0
2016-10-12 09:30:00,29.34,29.44,29.3,29.34,10416636.0,26.9664,27.0583,26.9297,26.9664,10416636.0
2016-10-12 09:35:00,29.35,29.35,29.24,29.25,4351372.0,26.9756,26.9756,26.8745,26.8837,4351372.0
2016-10-12 09:40:00,29.26,29.29,29.2,29.26,3606320.0,26.8929,26.9205,26.8378,26.8929,3606320.0
2016-10-12 09:45:00,29.26,29.29,29.24,29.24,2466780.0,26.8929,26.9205,26.8745,26.8745,2466780.0
2016-10-12 09:50:00,29.24,29.27,29.21,29.26,2421000.0,26.8745,26.9021,26.847,26.8929,2421000.0
2016-10-12 09:55:00,29.26,29.31,29.25,29.27,2448060.0,26.8929,26.9389,26.8837,26.9021,2448060.0
2016-10-12 10:00:00,29.26,29.27,29.19,29.24,2660372.0,26.8929,26.9021,26.8286,26.8745,2660372.0
2016-10-12 10:05:00,29.24,29.27,29.22,29.24,1796660.0,26.8745,26.9021,26.8561,26.8745,1796660.0
2016-10-12 10:10:00,29.24,29.29,29.23,29.29,1701280.0,26.8745,26.9205,26.8653,26.9205,1701280.0
2016-10-12 10:15:00,29.29,29.33,29.25,29.28,2410600.0,26.9205,26.9572,26.8837,26.9113,2410600.0
2016-10-12 10:20:00,29.28,29.31,29.26,29.3,1230740.0,26.9113,26.9389,26.8929,26.9297,1230740.0
2016-10-12 10:25:00,29.3,29.33,29.29,29.33,1513024.0,26.9297,26.9572,26.9205,26.9572,1513024.0
2016-10-12 10:30:00,29.33,29.33,29.29,29.3,1726108.0,26.9572,26.9572,26.9205,26.9297,1726108.0
2016-10-12 10:35:00,29.3,29.31,29.27,29.3,1362404.0,26.9297,26.9389,26.9021,26.9297,1362404.0
2016-10-12 10:40:00,29.3,29.3,29.26,29.28,985592.0,26.9297,26.9297,26.8929,26.9113,985592.0
2016-10-12 10:45:00,29.28,29.3,29.24,29.25,1191676.0,26.9113,26.9297,26.8745,26.8837,1191676.0
2016-10-12 10:50:00,29.25,29.25,29.21,29.23,1477040.0,26.8837,26.8837,26.847,26.8653,1477040.0
2016-10-12 10:55:00,29.23,29.24,29.2,29.21,1511616.0,26.8653,26.8745,26.8378,26.847,1511616.0
2016-10-12 11:00:00,29.21,29.23,29.19,29.22,2134568.0,26.847,26.8653,26.8286,26.8561,2134568.0
2016-10-12 11:05:00,29.21,29.25,29.19,29.25,1950116.0,26.847,26.8837,26.8286,26.8837,1950116.0
2016-10-12 11:10:00,29.24,29.27,29.24,29.25,1144604.0,26.8745,26.9021,26.8745,26.8837,1144604.0
2016-10-12 11:15:00,29.25,29.3,29.23,29.27,1482992.0,26.8837,26.9297,26.8653,26.9021,1482992.0
2016-10-12 11:20:00,29.27,29.32,29.26,29.31,1234892.0,26.9021,26.9481,26.8929,26.9389,1234892.0
2016-10-12 11:25:00,29.31,29.33,29.28,29.3,1326864.0,26.9389,26.9572,26.9113,26.9297,1326864.0
2016-10-12 11:30:00,29.31,29.36,29.3,29.35,2054576.0,26.9389,26.9848,26.9297,26.9756,2054576.0
2016-10-12 11:35:00,29.35,29.38,29.33,29.37,1469552.0,26.9756,27.0032,26.9572,26.994,1469552.0
2016-10-12 11:40:00,29.38,29.4,29.37,29.38,2553356.0,27.0032,27.0216,26.994,27.0032,2553356.0
2016-10-12 11:45:00,29.38,29.41,29.36,29.4,1745356.0,27.0032,27.0308,26.9848,27.0216,1745356.0
2016-10-12 11:50:00,29.4,29.41,29.37,29.39,1621940.0,27.0216,27.0308,26.994,27.0124,1621940.0
2016-10-12 11:55:00,29.39,29.42,29.39,29.42,1311960.0,27.0124,27.04,27.0124,27.04,1311960.0
2016-10-12 12:00:00,29.42,29.43,29.41,29.42,1625588.0,27.04,27.0492,27.0308,27.04,1625588.0
2016-10-12 12:05:00,29.42,29.43,29.37,29.38,1392292.0,27.04,27.0492,26.994,27.0032,1392292.0
2016-10-12 12:10:00,29.38,29.41,29.36,29.37,1385712.0,27.0032,27.0308,26.9848,26.994,1385712.0
2016-10-12 12:15:00,29.37,29.37,29.34,29.36,1209080.0,26.994,26.994,26.9664,26.9848,1209080.0
2016-10-12 12:20:00,29.36,29.36,29.34,29.34,928204.0,26.9848,26.9848,26.9664,26.9664,928204.0
2016-10-12 12:25:00,29.34,29.35,29.32,29.35,872036.0,26.9664,26.9756,26.9481,26.9756,872036.0
2016-10-12 12:30:00,29.35,29.38,29.34,29.37,942584.0,26.9756,27.0032,26.9664,26.994,942584.0
2016-10-12 12:35:00,29.38,29.41,29.37,29.41,5391008.0,27.0032,27.0308,26.994,27.0308,5391008.0
2016-10-12 12:40:00,29.41,29.41,29.38,29.38,934068.0,27.0308,27.0308,27.0032,27.0032,934068.0
2016-10-12 12:45:00,29.39,29.41,29.38,29.38,808372.0,27.0124,27.0308,27.0032,27.0032,808372.0
2016-10-12 12:50:00,29.38,29.39,29.38,29.39,703528.0,27.0032,27.0124,27.0032,27.0124,703528.0
2016-10-12 12:55:00,29.39,29.4,29.38,29.39,631320.0,27.0124,27.0216,27.0032,27.0124,631320.0
2016-10-12 13:00:00,29.38,29.39,29.38,29.38,470112.0,27.0032,27.0124,27.0032,27.0032,470112.0
2016-10-12 13:05:00,29.38,29.39,29.38,29.38,651852.0,27.0032,27.0124,27.0032,27.0032,651852.0
2016-10-12 13:10:00,29.39,29.4,29.37,29.39,789772.0,27.0124,27.0216,26.994,27.0124,789772.0
2016-10-12 13:15:00,29.39,29.41,29.39,29.39,914796.0,27.0124,27.0308,27.0124,27.0124,914796.0
2016-10-12 13:20:00,29.39,29.41,29.39,29.41,934132.0,27.0124,27.0308,27.0124,27.0308,934132.0
2016-10-12 13:25:00,29.41,29.42,29.41,29.42,783728.0,27.0308,27.04,27.0308,27.04,783728.0
2016-10-12 13:30:00,29.42,29.43,29.42,29.42,656572.0,27.04,27.0492,27.04,27.04,656572.0
2016-10-12 13:35:00,29.42,29.43,29.41,29.43,1309664.0,27.04,27.0492,27.0308,27.0492,1309664.0
2016-10-12 13:40:00,29.43,29.45,29.43,29.45,1600816.0,27.0492,27.0675,27.0492,27.0675,1600816.0
2016-10-12 13:45:00,29.44,29.46,29.43,29.45,1248764.0,27.0583,27.0767,27.0492,27.0675,1248764.0
2016-10-12 13:50:00,29.45,29.45,29.44,29.45,1163704.0,27.0675,27.0675,27.0583,27.0675,1163704.0
2016-10-12 13:55:00,29.45,29.45,29.45,29.45,795604.0,27.0675,27.0675,27.0675,27.0675,795604.0
2016-10-12 14:00:00,29.45,29.48,29.43,29.45,2258524.0,27.0675,27.0951,27.0492,27.0675,2258524.0
2016-10-12 14:05:00,29.45,29.47,29.41,29.47,1924820.0,27.0675,27.0859,27.0308,27.0859,1924820.0
2016-10-12 14:10:00,29.47,29.49,29.45,29.48,1869188.0,27.0859,27.1043,27.0675,27.0951,1869188.0
2016-10-12 14:15:00,29.49,29.49,29.46,29.48,1391156.0,27.1043,27.1043,27.0767,27.0951,1391156.0
2016-10-12 14:20:00,29.48,29.5,29.47,29.49,878244.0,27.0951,27.1135,27.0859,27.1043,878244.0
2016-10-12 14:25:00,29.49,29.49,29.44,29.45,1337284.0,27.1043,27.1043,27.0583,27.0675,1337284.0
2016-10-12 14:30:00,29.45,29.46,29.44,29.45,802652.0,27.0675,27.0767,27.0583,27.0675,802652.0
2016-10-12 14:35:00,29.45,29.45,29.41,29.42,1334812.0,27.0675,27.0675,27.0308,27.04,1334812.0
2016-10-12 14:40:00,29.42,29.43,29.38,29.39,1737952.0,27.04,27.0492,27.0032,27.0124,1737952.0
2016-10-12 14:45:00,29.39,29.39,29.33,29.37,2222112.0,27.0124,27.0124,26.9572,26.994,2222112.0
2016-10-12 14:50:00,29.37,29.39,29.36,29.36,1208760.0,26.994,27.0124,26.9848,26.9848,1208760.0
2016-10-12 14:55:00,29.36,29.37,29.32,29.33,1191556.0,26.9848,26.994,26.9481,26.9572,1191556.0
2016-10-12 15:00:00,29.33,29.33,29.3,29.31,1437200.0,26.9572,26.9572,26.9297,26.9389,1437200.0
2016-10-12 15:05:00,29.32,29.36,29.31,29.34,1583220.0,26.9481,26.9848,26.9389,26.9664,1583220.0
2016-10-12 15:10:00,29.34,29.37,29.34,29.36,1332576.0,26.9664,26.994,26.9664,26.9848,1332576.0
2016-10-12 15:15:00,29.36,29.38,29.35,29.37,933352.0,26.9848,27.0032,26.9756,26.994,933352.0
2016-10-12 15:20:00,29.37,29.38,29.36,29.36,1570576.0,26.994,27.0032,26.9848,26.9848,1570576.0
2016-10-12 15:25:00,29.36,29.36,29.32,29.32,1086204.0,26.9848,26.9848,26.9481,26.9481,1086204.0
2016-10-12 15:30:00,29.32,29.33,29.28,29.28,2295876.0,26.9481,26.9572,26.9113,26.9113,2295876.0
2016-10-12 15:35:00,29.28,29.34,29.28,29.34,1647196.0,26.9113,26.9664,26.9113,26.9664,1647196.0
2016-10-12 15:40:00,29.34,29.39,29.33,29.38,1819520.0,26.9664,27.0124,26.9572,27.0032,1819520.0
2016-10-12 15:45:00,29.38,29.42,29.38,29.4,2091736.0,27.0032,27.04,27.0032,27.0216,2091736.0
2016-10-12 15:50:00,29.4,29.4,29.36,29.37,2339208.0,27.0216,27.0216,26.9848,26.994,2339208.0
2016-10-12 15:55:00,29.37,29.38,29.33,29.34,4729628.0,26.994,27.0032,26.9572,26.9664,4729628.0
2016-10-13 09:30:00,29.2,29.32,29.2,29.24,7198284.0,26.8378,26.9481,26.8378,26.8745,7198284.0
2016-10-13 09:35:00,29.24,29.25,29.15,29.16,6418308.0,26.8745,26.8837,26.7918,26.801,6418308.0
2016-10-13 09:40:00,29.16,29.18,29.12,29.15,4486876.0,26.801,26.8194,26.7642,26.7918,4486876.0
2016-10-13 09:45:00,29.15,29.15,29.07,29.1,3680872.0,26.7918,26.7918,26.7183,26.7459,3680872.0
2016-10-13 09:50:00,29.1,29.11,29.0,29.02,5245096.0,26.7459,26.755,26.6539,26.6723,5245096.0
2016-10-13 09:55:00,29.02,29.08,29.01,29.07,2941288.0,26.6723,26.7275,26.6631,26.7183,2941288.0
2016-10-13 10:00:00,29.07,29.09,29.05,29.08,2748800.0,26.7183,26.7367,26.6999,26.7275,2748800.0
2016-10-13 10:05:00,29.08,29.08,29.04,29.06,1761564.0,26.7275,26.7275,26.6907,26.7091,1761564.0
2016-10-13 10:10:00,29.06,29.06,29.02,29.06,1964748.0,26.7091,26.7091,26.6723,26.7091,1964748.0
2016-10-13 10:15:00,29.06,29.11,29.05,29.08,2603068.0,26.7091,26.755,26.6999,26.7275,2603068.0
2016-10-13 10:20:00,29.08,29.08,29.02,29.04,1673184.0,26.7275,26.7275,26.6723,26.6907,1673184.0
2016-10-13 10:25:00,29.04,29.05,28.98,28.99,2876020.0,26.6907,26.6999,26.6356,26.6448,2876020.0
2016-10-13 10:30:00,28.99,29.02,28.93,29.02,3644260.0,26.6448,26.6723,26.5896,26.6723,3644260.0
2016-10-13 10:35:00,29.02,29.04,28.98,28.98,1851468.0,26.6723,26.6907,26.6356,26.6356,1851468.0
2016-10-13 10:40:00,28.98,29.04,28.98,29.03,1953640.0,26.6356,26.6907,26.6356,26.6815,1953640.0
2016-10-13 10:45:00,29.03,29.05,28.98,28.98,2562980.0,26.6815,26.6999,26.6356,26.6356,2562980.0
2016-10-13 10:50:00,28.98,29.0,28.97,28.99,1167932.0,26.6356,26.6539,26.6264,26.6448,1167932.0
2016-10-13 10:55:00,28.99,29.02,28.98,29.02,1494756.0,26.6448,26.6723,26.6356,26.6723,1494756.0
2016-10-13 11:00:00,29.02,29.02,28.98,28.99,1451580.0,26.6723,26.6723,26.6356,26.6448,1451580.0
2016-10-13 11:05:00,28.99,29.01,28.98,29.0,1074096.0,26.6448,26.6631,26.6356,26.6539,1074096.0
2016-10-13 11:10:00,28.99,29.08,28.98,29.07,2668052.0,26.6448,26.7275,26.6356,26.7183,2668052.0
2016-10-13 11:15:00,29.07,29.14,29.06,29.13,1851228.0,26.7183,26.7826,26.7091,26.7734,1851228.0
2016-10-13 11:20:00,29.13,29.15,29.09,29.1,1566056.0,26.7734,26.7918,26.7367,26.7459,1566056.0
2016-10-13 11:25:00,29.1,29.13,29.09,29.11,839620.0,26.7459,26.7734,26.7367,26.755,839620.0
2016-10-13 11:30:00,29.11,29.17,29.11,29.16,2301496.0,26.755,26.8102,26.755,26.801,2301496.0
2016-10-13 11:35:00,29.15,29.17,29.13,29.13,1298688.0,26.7918,26.8102,26.7734,26.7734,1298688.0
2016-10-13 11:40:00,29.13,29.15,29.11,29.14,1360724.0,26.7734,26.7918,26.755,26.7826,1360724.0
2016-10-13 11:45:00,29.14,29.18,29.14,29.17,1522836.0,26.7826,26.8194,26.7826,26.8102,1522836.0
2016-10-13 11:50:00,29.17,29.18,29.15,29.16,1114500.0,26.8102,26.8194,26.7918,26.801,1114500.0
2016-10-13 11:55:00,29.16,29.17,29.14,29.15,873240.0,26.801,26.8102,26.7826,26.7918,873240.0
2016-10-13 12:00:00,29.15,29.15,29.11,29.12,1593988.0,26.7918,26.7918,26.755,26.7642,1593988.0
2016-10-13 12:05:00,29.12,29.17,29.12,29.16,944784.0,26.7642,26.8102,26.7642,26.801,944784.0
2016-10-13 12:10:00,29.16,29.18,29.15,29.16,969824.0,26.801,26.8194,26.7918,26.801,969824.0
2016-10-13 12:15:00,29.16,29.18,29.15,29.16,601524.0,26.801,26.8194,26.7918,26.801,601524.0
2016-10-13 12:20:00,29.16,29.17,29.14,29.16,934972.0,26.801,26.8102,26.7826,26.801,934972.0
2016-10-13 12:25:00,29.16,29.17,29.14,29.16,789988.0,26.801,26.8102,26.7826,26.801,789988.0
2016-10-13 12:30:00,29.15,29.18,29.15,29.17,792460.0,26.7918,26.8194,26.7918,26.8102,792460.0
2016-10-13 12:35:00,29.17,29.23,29.17,29.21,1565864.0,26.8102,26.8653,26.8102,26.847,1565864.0
2016-10-13 12:40:00,29.21,29.23,29.2,29.2,1302952.0,26.847,26.8653,26.8378,26.8378,1302952.0
2016-10-13 12:45:00,29.2,29.21,29.18,29.2,868688.0,26.8378,26.847,26.8194,26.8378,868688.0
2016-10-13 12:50:00,29.2,29.2,29.16,29.17,805592.0,26.8378,26.8378,26.801,26.8102,805592.0
2016-10-13 12:55:00,29.17,29.19,29.17,29.18,727424.0,26.8102,26.8286,26.8102,26.8194,727424.0
2016-10-13 13:00:00,29.18,29.19,29.15,29.17,600396.0,26.8194,26.8286,26.7918,26.8102,600396.0
2016-10-13 13:05:00,29.17,29.18,29.16,29.18,601180.0,26.8102,26.8194,26.801,26.8194,601180.0
2016-10-13 13:10:00,29.18,29.18,29.15,29.16,846544.0,26.8194,26.8194,26.7918,26.801,846544.0
2016-10-13 13:15:00,29.16,29.17,29.14,29.14,882192.0,26.801,26.8102,26.7826,26.7826,882192.0
2016-10-13 13:20:00,29.14,29.17,29.13,29.15,1044196.0,26.7826,26.8102,26.7734,26.7918,1044196.0
2016-10-13 13:25:00,29.15,29.17,29.14,29.16,767696.0,26.7918,26.8102,26.7826,26.801,767696.0
2016-10-13 13:30:00,29.16,29.17,29.14,29.15,605904.0,26.801,26.8102,26.7826,26.7918,605904.0
2016-10-13 13:35:00,29.15,29.16,29.13,29.15,507996.0,26.7918,26.801,26.7734,26.7918,507996.0
2016-10-13 13:40:00,29.15,29.16,29.14,29.15,463736.0,26.7918,26.801,26.7826,26.7918,463736.0
2016-10-13 13:45:00,29.15,29.16,29.14,29.15,337524.0,26.7918,26.801,26.7826,26.7918,337524.0
2016-10-13 13:50:00,29.15,29.2,29.15,29.2,1540484.0,26.7918,26.8378,26.7918,26.8378,1540484.0
2016-10-13 13:55:00,29.2,29.25,29.2,29.25,1791332.0,26.8378,26.8837,26.8378,26.8837,1791332.0
2016-10-13 14:00:00,29.25,29.26,29.23,29.25,1868676.0,26.8837,26.8929,26.8653,26.8837,1868676.0
2016-10-13 14:05:00,29.25,29.26,29.23,29.25,1455028.0,26.8837,26.8929,26.8653,26.8837,1455028.0
2016-10-13 14:10:00,29.25,29.25,29.22,29.23,997492.0,26.8837,26.8837,26.8561,26.8653,997492.0
2016-10-13 14:15:00,29.23,29.24,29.2,29.21,724980.0,26.8653,26.8745,26.8378,26.847,724980.0
2016-10-13 14:20:00,29.21,29.25,29.21,29.25,995796.0,26.847,26.8837,26.847,26.8837,995796.0
2016-10-13 14:25:00,29.25,29.27,29.25,29.26,942164.0,26.8837,26.9021,26.8837,26.8929,942164.0
2016-10-13 14:30:00,29.26,29.28,29.25,29.28,1146852.0,26.8929,26.9113,26.8837,26.9113,1146852.0
2016-10-13 14:35:00,29.28,29.3,29.28,29.28,1302200.0,26.9113,26.9297,26.9113,26.9113,1302200.0
2016-10-13 14:40:00,29.29,29.29,29.27,29.29,739292.0,26.9205,26.9205,26.9021,26.9205,739292.0
2016-10-13 14:45:00,29.29,29.29,29.27,29.29,831792.0,26.9205,26.9205,26.9021,26.9205,831792.0
2016-10-13 14:50:00,29.29,29.3,29.25,29.28,1244004.0,26.9205,26.9297,26.8837,26.9113,1244004.0
2016-10-13 14:55:00,29.28,29.31,29.28,29.3,1270684.0,26.9113,26.9389,26.9113,26.9297,1270684.0
2016-10-13 15:00:00,29.3,29.3,29.27,29.29,1056164.0,26.9297,26.9297,26.9021,26.9205,1056164.0
2016-10-13 15:05:00,29.29,29.31,29.29,29.31,1167612.0,26.9205,26.9389,26.9205,26.9389,1167612.0
2016-10-13 15:10:00,29.31,29.36,29.31,29.33,2162852.0,26.9389,26.9848,26.9389,26.9572,2162852.0
2016-10-13 15:15:00,29.33,29.34,29.3,29.3,990244.0,26.9572,26.9664,26.9297,26.9297,990244.0
2016-10-13 15:20:00,29.3,29.31,29.28,29.3,1194040.0,26.9297,26.9389,26.9113,26.9297,1194040.0
2016-10-13 15:25:00,29.3,29.3,29.25,29.26,1124708.0,26.9297,26.9297,26.8837,26.8929,1124708.0
2016-10-13 15:30:00,29.26,29.28,29.24,29.26,1198812.0,26.8929,26.9113,26.8745,26.8929,1198812.0
2016-10-13 15:35:00,29.26,29.26,29.24,29.25,1048144.0,26.8929,26.8929,26.8745,26.8837,1048144.0
2016-10-13 15:40:00,29.25,29.27,29.25,29.25,984784.0,26.8837,26.9021,26.8837,26.8837,984784.0
2016-10-13 15:45:00,29.25,29.26,29.23,29.23,1092064.0,26.8837,26.8929,26.8653,26.8653,1092064.0
2016-10-13 15:50:00,29.23,29.24,29.2,29.21,1498996.0,26.8653,26.8745,26.8378,26.847,1498996.0
2016-10-13 15:55:00,29.21,29.25,29.18,29.25,3357200.0,26.847,26.8837,26.8194,26.8837,3357200.0
2016-10-14 09:30:00,29.48,29.54,29.38,29.4,9806572.0,27.0951,27.1503,27.0032,27.0216,9806572.0
2016-10-14 09:35:00,29.4,29.51,29.4,29.41,3686700.0,27.0216,27.1227,27.0216,27.0308,3686700.0
2016-10-14 09:40:00,29.4,29.45,29.37,29.43,3417080.0,27.0216,27.0675,26.994,27.0492,3417080.0
2016-10-14 09:45:00,29.43,29.48,29.43,29.46,2804116.0,27.0492,27.0951,27.0492,27.0767,2804116.0
2016-10-14 09:50:00,29.47,29.47,29.4,29.42,2356880.0,27.0859,27.0859,27.0216,27.04,2356880.0
2016-10-14 09:55:00,29.42,29.43,29.39,29.39,1375852.0,27.04,27.0492,27.0124,27.0124,1375852.0
2016-10-14 10:00:00,29.39,29.4,29.31,29.35,2971900.0,27.0124,27.0216,26.9389,26.9756,2971900.0
2016-10-14 10:05:00,29.35,29.38,29.33,29.38,1642740.0,26.9756,27.0032,26.9572,27.0032,1642740.0
2016-10-14 10:10:00,29.38,29.41,29.37,29.39,2114756.0,27.0032,27.0308,26.994,27.0124,2114756.0
2016-10-14 10:15:00,29.39,29.42,29.38,29.42,1274396.0,27.0124,27.04,27.0032,27.04,1274396.0
2016-10-14 10:20:00,29.41,29.44,29.41,29.41,1761628.0,27.0308,27.0583,27.0308,27.0308,1761628.0
2016-10-14 10:25:00,29.41,29.45,29.38,29.4,1443296.0,27.0308,27.0675,27.0032,27.0216,1443296.0
2016-10-14 10:30:00,29.4,29.42,29.39,29.4,1110184.0,27.0216,27.04,27.0124,27.0216,1110184.0
2016-10-14 10:35:00,29.4,29.43,29.4,29.41,1375580.0,27.0216,27.0492,27.0216,27.0308,1375580.0
2016-10-14 10:40:00,29.41,29.45,29.41,29.43,1383456.0,27.0308,27.0675,27.0308,27.0492,1383456.0
2016-10-14 10:45:00,29.43,29.46,29.41,29.42,1433736.0,27.0492,27.0767,27.0308,27.04,1433736.0
2016-10-14 10:50:00,29.42,29.45,29.42,29.42,1576248.0,27.04,27.0675,27.04,27.04,1576248.0
2016-10-14 10:55:00,29.42,29.43,29.4,29.41,1505468.0,27.04,27.0492,27.0216,27.0308,1505468.0
2016-10-14 11:00:00,29.42,29.42,29.41,29.42,1726044.0,27.04,27.04,27.0308,27.04,1726044.0
2016-10-14 11:05:00,29.42,29.42,29.39,29.41,1386504.0,27.04,27.04,27.0124,27.0308,1386504.0
2016-10-14 11:10:00,29.41,29.41,29.36,29.37,1854992.0,27.0308,27.0308,26.9848,26.994,1854992.0
2016-10-14 11:15:00,29.37,29.4,29.36,29.4,1530460.0,26.994,27.0216,26.9848,27.0216,1530460.0
2016-10-14 11:20:00,29.4,29.4,29.38,29.39,1127380.0,27.0216,27.0216,27.0032,27.0124,1127380.0
2016-10-14 11:25:00,29.39,29.41,29.37,29.38,1125052.0,27.0124,27.0308,26.994,27.0032,1125052.0
2016-10-14 11:30:00,29.38,29.38,29.28,29.32,3009124.0,27.0032,27.0032,26.9113,26.9481,3009124.0
2016-10-14 11:35:00,29.32,29.34,29.32,29.33,1487364.0,26.9481,26.9664,26.9481,26.9572,1487364.0
2016-10-14 11:40:00,29.33,29.35,29.33,29.33,1085400.0,26.9572,26.9756,26.9572,26.9572,1085400.0
2016-10-14 11:45:00,29.33,29.35,29.32,29.33,936720.0,26.9572,26.9756,26.9481,26.9572,936720.0
2016-10-14 11:50:00,29.33,29.36,29.33,29.34,1065396.0,26.9572,26.9848,26.9572,26.9664,1065396.0
2016-10-14 11:55:00,29.34,29.35,29.33,29.34,813676.0,26.9664,26.9756,26.9572,26.9664,813676.0
2016-10-14 12:00:00,29.34,29.35,29.33,29.34,953984.0,26.9664,26.9756,26.9572,26.9664,953984.0
2016-10-14 12:05:00,29.34,29.36,29.33,29.36,937256.0,26.9664,26.9848,26.9572,26.9848,937256.0
2016-10-14 12:10:00,29.36,29.36,29.33,29.35,1029684.0,26.9848,26.9848,26.9572,26.9756,1029684.0
2016-10-14 12:15:00,29.35,29.35,29.32,29.34,1063160.0,26.9756,26.9756,26.9481,26.9664,1063160.0
2016-10-14 12:20:00,29.34,29.37,29.34,29.37,1235276.0,26.9664,26.994,26.9664,26.994,1235276.0
2016-10-14 12:25:00,29.37,29.42,29.36,29.42,1667772.0,26.994,27.04,26.9848,27.04,1667772.0
2016-10-14 12:30:00,29.42,29.43,29.4,29.4,1535188.0,27.04,27.0492,27.0216,27.0216,1535188.0
2016-10-14 12:35:00,29.4,29.42,29.4,29.42,780580.0,27.0216,27.04,27.0216,27.04,780580.0
2016-10-14 12:40:00,29.42,29.42,29.39,29.39,785136.0,27.04,27.04,27.0124,27.0124,785136.0
2016-10-14 12:45:00,29.39,29.4,29.37,29.38,582312.0,27.0124,27.0216,26.994,27.0032,582312.0
2016-10-14 12:50:00,29.38,29.39,29.37,29.39,441392.0,27.0032,27.0124,26.994,27.0124,441392.0
2016-10-14 12:55:00,29.39,29.41,29.38,29.4,563560.0,27.0124,27.0308,27.0032,27.0216,563560.0
2016-10-14 13:00:00,29.4,29.4,29.37,29.37,718616.0,27.0216,27.0216,26.994,26.994,718616.0
2016-10-14 13:05:00,29.37,29.4,29.36,29.4,765104.0,26.994,27.0216,26.9848,27.0216,765104.0
2016-10-14 13:10:00,29.4,29.4,29.36,29.37,920708.0,27.0216,27.0216,26.9848,26.994,920708.0
2016-10-14 13:15:00,29.36,29.37,29.36,29.36,489244.0,26.9848,26.994,26.9848,26.9848,489244.0
2016-10-14 13:20:00,29.36,29.38,29.35,29.36,644212.0,26.9848,27.0032,26.9756,26.9848,644212.0
2016-10-14 13:25:00,29.37,29.37,29.36,29.36,493564.0,26.994,26.994,26.9848,26.9848,493564.0
2016-10-14 13:30:00,29.36,29.43,29.36,29.42,1752784.0,26.9848,27.0492,26.9848,27.04,1752784.0
2016-10-14 13:35:00,29.42,29.48,29.42,29.46,2368804.0,27.04,27.0951,27.04,27.0767,2368804.0
2016-10-14 13:40:00,29.46,29.47,29.41,29.42,971636.0,27.0767,27.0859,27.0308,27.04,971636.0
2016-10-14 13:45:00,29.42,29.42,29.38,29.39,1087356.0,27.04,27.04,27.0032,27.0124,1087356.0
2016-10-14 13:50:00,29.39,29.39,29.35,29.36,1095380.0,27.0124,27.0124,26.9756,26.9848,1095380.0
2016-10-14 13:55:00,29.36,29.39,29.36,29.39,782952.0,26.9848,27.0124,26.9848,27.0124,782952.0
2016-10-14 14:00:00,29.39,29.39,29.35,29.36,1265660.0,27.0124,27.0124,26.9756,26.9848,1265660.0
2016-10-14 14:05:00,29.36,29.37,29.35,29.36,1134092.0,26.9848,26.994,26.9756,26.9848,1134092.0
2016-10-14 14:10:00,29.36,29.36,29.34,29.35,1031116.0,26.9848,26.9848,26.9664,26.9756,1031116.0
2016-10-14 14:15:00,29.35,29.39,29.34,29.38,981512.0,26.9756,27.0124,26.9664,27.0032,981512.0
2016-10-14 14:20:00,29.38,29.42,29.38,29.4,987060.0,27.0032,27.04,27.0032,27.0216,987060.0
2016-10-14 14:25:00,29.4,29.42,29.4,29.41,827728.0,27.0216,27.04,27.0216,27.0308,827728.0
2016-10-14 14:30:00,29.41,29.42,29.39,29.4,562756.0,27.0308,27.04,27.0124,27.0216,562756.0
2016-10-14 14:35:00,29.4,29.41,29.38,29.4,568132.0,27.0216,27.0308,27.0032,27.0216,568132.0
2016-10-14 14:40:00,29.4,29.42,29.39,29.41,946660.0,27.0216,27.04,27.0124,27.0308,946660.0
2016-10-14 14:45:00,29.41,29.42,29.39,29.4,1249096.0,27.0308,27.04,27.0124,27.0216,1249096.0
2016-10-14 14:50:00,29.4,29.42,29.38,29.39,773140.0,27.0216,27.04,27.0032,27.0124,773140.0
2016-10-14 14:55:00,29.39,29.41,29.37,29.38,1007680.0,27.0124,27.0308,26.994,27.0032,1007680.0
2016-10-14 15:00:00,29.38,29.42,29.38,29.41,678080.0,27.0032,27.04,27.0032,27.0308,678080.0
2016-10-14 15:05:00,29.41,29.43,29.4,29.42,868080.0,27.0308,27.0492,27.0216,27.04,868080.0
2016-10-14 15:10:00,29.42,29.43,29.41,29.42,1125168.0,27.04,27.0492,27.0308,27.04,1125168.0
2016-10-14 15:15:00,29.42,29.43,29.41,29.42,784232.0,27.04,27.0492,27.0308,27.04,784232.0
2016-10-14 15:20:00,29.42,29.45,29.41,29.42,1646564.0,27.04,27.0675,27.0308,27.04,1646564.0
2016-10-14 15:25:00,29.42,29.43,29.4,29.4,1309936.0,27.04,27.0492,27.0216,27.0216,1309936.0
2016-10-14 15:30:00,29.41,29.43,29.39,29.43,1280684.0,27.0308,27.0492,27.0124,27.0492,1280684.0
2016-10-14 15:35:00,29.43,29.47,29.42,29.46,2447932.0,27.0492,27.0859,27.04,27.0767,2447932.0
2016-10-14 15:40:00,29.46,29.46,29.43,29.43,2099284.0,27.0767,27.0767,27.0492,27.0492,2099284.0
2016-10-14 15:45:00,29.43,29.45,29.42,29.43,1704856.0,27.0492,27.0675,27.04,27.0492,1704856.0
2016-10-14 15:50:00,29.43,29.43,29.4,29.4,2527732.0,27.0492,27.0492,27.0216,27.0216,2527732.0
2016-10-14 15:55:00,29.4,29.43,29.4,29.41,5163320.0,27.0216,27.0492,27.0216,27.0308,5163320.0
2016-10-17 09:30:00,29.33,29.46,29.25,29.28,5845272.0,26.9572,27.0767,26.8837,26.9113,5845272.0
2016-10-17 09:35:00,29.28,29.3,29.21,29.24,3287112.0,26.9113,26.9297,26.847,26.8745,3287112.0
2016-10-17 09:40:00,29.24,29.33,29.23,29.28,2853668.0,26.8745,26.9572,26.8653,26.9113,2853668.0
2016-10-17 09:45:00,29.28,29.31,29.25,29.29,1641908.0,26.9113,26.9389,26.8837,26.9205,1641908.0
2016-10-17 09:50:00,29.29,29.33,29.23,29.24,2224796.0,26.9205,26.9572,26.8653,26.8745,2224796.0
2016-10-17 09:55:00,29.24,29.26,29.23,29.23,2072080.0,26.8745,26.8929,26.8653,26.8653,2072080.0
2016-10-17 10:00:00,29.23,29.24,29.2,29.21,2088728.0,26.8653,26.8745,26.8378,26.847,2088728.0
2016-10-17 10:05:00,29.21,29.27,29.2,29.26,1690676.0,26.847,26.9021,26.8378,26.8929,1690676.0
2016-10-17 10:10:00,29.26,29.29,29.26,29.27,1245736.0,26.8929,26.9205,26.8929,26.9021,1245736.0
2016-10-17 10:15:00,29.27,29.29,29.25,29.25,1053404.0,26.9021,26.9205,26.8837,26.8837,1053404.0
2016-10-17 10:20:00,29.25,29.31,29.23,29.31,1174940.0,26.8837,26.9389,26.8653,26.9389,1174940.0
2016-10-17 10:25:00,29.31,29.35,29.31,29.34,1516712.0,26.9389,26.9756,26.9389,26.9664,1516712.0
2016-10-17 10:30:00,29.34,29.35,29.32,29.32,925080.0,26.9664,26.9756,26.9481,26.9481,925080.0
2016-10-17 10:35:00,29.32,29.34,29.31,29.33,965672.0,26.9481,26.9664,26.9389,26.9572,965672.0
2016-10-17 10:40:00,29.33,29.36,29.32,29.35,1056512.0,26.9572,26.9848,26.9481,26.9756,1056512.0
2016-10-17 10:45:00,29.35,29.36,29.34,29.36,760164.0,26.9756,26.9848,26.9664,26.9848,760164.0
2016-10-17 10:50:00,29.36,29.36,29.32,29.34,654620.0,26.9848,26.9848,26.9481,26.9664,654620.0
2016-10-17 10:55:00,29.34,29.34,29.32,29.33,709260.0,26.9664,26.9664,26.9481,26.9572,709260.0
2016-10-17 11:00:00,29.33,29.38,29.33,29.38,1139596.0,26.9572,27.0032,26.9572,27.0032,1139596.0
2016-10-17 11:05:00,29.38,29.39,29.34,29.35,1017740.0,27.0032,27.0124,26.9664,26.9756,1017740.0
2016-10-17 11:10:00,29.35,29.35,29.32,29.34,823080.0,26.9756,26.9756,26.9481,26.9664,823080.0
2016-10-17 11:15:00,29.34,29.34,29.31,29.32,688160.0,26.9664,26.9664,26.9389,26.9481,688160.0
2016-10-17 11:20:00,29.32,29.33,29.3,29.3,789732.0,26.9481,26.9572,26.9297,26.9297,789732.0
2016-10-17 11:25:00,29.3,29.3,29.25,29.27,1071588.0,26.9297,26.9297,26.8837,26.9021,1071588.0
2016-10-17 11:30:00,29.27,29.3,29.26,29.28,1553036.0,26.9021,26.9297,26.8929,26.9113,1553036.0
2016-10-17 11:35:00,29.28,29.28,29.26,29.28,769200.0,26.9113,26.9113,26.8929,26.9113,769200.0
2016-10-17 11:40:00,29.28,29.3,29.27,29.29,597508.0,26.9113,26.9297,26.9021,26.9205,597508.0
2016-10-17 11:45:00,29.29,29.3,29.27,29.28,675972.0,26.9205,26.9297,26.9021,26.9113,675972.0
2016-10-17 11:50:00,29.28,29.32,29.28,29.32,757892.0,26.9113,26.9481,26.9113,26.9481,757892.0
2016-10-17 11:55:00,29.32,29.34,29.31,29.32,826056.0,26.9481,26.9664,26.9389,26.9481,826056.0
2016-10-17 12:00:00,29.32,29.33,29.31,29.32,502172.0,26.9481,26.9572,26.9389,26.9481,502172.0
2016-10-17 12:05:00,29.32,29.33,29.3,29.31,449556.0,26.9481,26.9572,26.9297,26.9389,449556.0
2016-10-17 12:10:00,29.31,29.31,29.28,29.28,781664.0,26.9389,26.9389,26.9113,26.9113,781664.0
2016-10-17 12:15:00,29.28,29.3,29.28,29.3,620804.0,26.9113,26.9297,26.9113,26.9297,620804.0
2016-10-17 12:20:00,29.31,29.33,29.3,29.3,789132.0,26.9389,26.9572,26.9297,26.9297,789132.0
2016-10-17 12:25:00,29.3,29.31,29.28,29.28,580244.0,26.9297,26.9389,26.9113,26.9113,580244.0
2016-10-17 12:30:00,29.28,29.3,29.28,29.29,397808.0,26.9113,26.9297,26.9113,26.9205,397808.0
2016-10-17 12:35:00,29.29,29.3,29.28,29.28,330340.0,26.9205,26.9297,26.9113,26.9113,330340.0
2016-10-17 12:40:00,29.28,29.29,29.26,29.28,747408.0,26.9113,26.9205,26.8929,26.9113,747408.0
2016-10-17 12:45:00,29.28,29.28,29.26,29.27,496800.0,26.9113,26.9113,26.8929,26.9021,496800.0
2016-10-17 12:50:00,29.27,29.27,29.24,29.24,1014180.0,26.9021,26.9021,26.8745,26.8745,1014180.0
2016-10-17 12:55:00,29.24,29.25,29.24,29.24,804004.0,26.8745,26.8837,26.8745,26.8745,804004.0
2016-10-17 13:00:00,29.24,29.26,29.23,29.24,536752.0,26.8745,26.8929,26.8653,26.8745,536752.0
2016-10-17 13:05:00,29.24,29.25,29.24,29.25,381332.0,26.8745,26.8837,26.8745,26.8837,381332.0
2016-10-17 13:10:00,29.25,29.27,29.25,29.26,467008.0,26.8837,26.9021,26.8837,26.8929,467008.0
2016-10-17 13:15:00,29.26,29.27,29.24,29.25,735092.0,26.8929,26.9021,26.8745,26.8837,735092.0
2016-10-17 13:20:00,29.25,29.26,29.25,29.25,552796.0,26.8837,26.8929,26.8837,26.8837,552796.0
2016-10-17 13:25:00,29.25,29.26,29.25,29.25,570440.0,26.8837,26.8929,26.8837,26.8837,570440.0
2016-10-17 13:30:00,29.25,29.3,29.25,29.29,1045948.0,26.8837,26.9297,26.8837,26.9205,1045948.0
2016-10-17 13:35:00,29.29,29.3,29.28,29.28,564724.0,26.9205,26.9297,26.9113,26.9113,564724.0
2016-10-17 13:40:00,29.28,29.3,29.27,29.28,539556.0,26.9113,26.9297,26.9021,26.9113,539556.0
2016-10-17 13:45:00,29.28,29.3,29.28,29.28,503596.0,26.9113,26.9297,26.9113,26.9113,503596.0
2016-10-17 13:50:00,29.29,29.29,29.26,29.27,489784.0,26.9205,26.9205,26.8929,26.9021,489784.0
2016-10-17 13:55:00,29.27,29.27,29.24,29.25,808936.0,26.9021,26.9021,26.8745,26.8837,808936.0
2016-10-17 14:00:00,29.25,29.28,29.25,29.27,672076.0,26.8837,26.9113,26.8837,26.9021,672076.0
2016-10-17 14:05:00,29.27,29.27,29.25,29.26,460368.0,26.9021,26.9021,26.8837,26.8929,460368.0
2016-10-17 14:10:00,29.26,29.29,29.26,29.29,680480.0,26.8929,26.9205,26.8929,26.9205,680480.0
2016-10-17 14:15:00,29.29,29.3,29.28,29.28,600812.0,26.9205,26.9297,26.9113,26.9113,600812.0
2016-10-17 14:20:00,29.28,29.29,29.27,29.27,517700.0,26.9113,26.9205,26.9021,26.9021,517700.0
2016-10-17 14:25:00,29.28,29.3,29.27,29.3,404152.0,26.9113,26.9297,26.9021,26.9297,404152.0
2016-10-17 14:30:00,29.29,29.29,29.27,29.28,490820.0,26.9205,26.9205,26.9021,26.9113,490820.0
2016-10-17 14:35:00,29.28,29.29,29.28,29.28,376508.0,26.9113,26.9205,26.9113,26.9113,376508.0
2016-10-17 14:40:00,29.28,29.29,29.27,29.28,360980.0,26.9113,26.9205,26.9021,26.9113,360980.0
2016-10-17 14:45:00,29.28,29.3,29.28,29.3,652148.0,26.9113,26.9297,26.9113,26.9297,652148.0
2016-10-17 14:50:00,29.3,29.32,29.3,29.3,924252.0,26.9297,26.9481,26.9297,26.9297,924252.0
2016-10-17 14:55:00,29.3,29.33,29.3,29.33,1123500.0,26.9297,26.9572,26.9297,26.9572,1123500.0
2016-10-17 15:00:00,29.33,29.34,29.32,29.34,758684.0,26.9572,26.9664,26.9481,26.9664,758684.0
2016-10-17 15:05:00,29.34,29.36,29.34,29.35,965136.0,26.9664,26.9848,26.9664,26.9756,965136.0
2016-10-17 15:10:00,29.34,29.35,29.32,29.33,992772.0,26.9664,26.9756,26.9481,26.9572,992772.0
2016-10-17 15:15:00,29.33,29.34,29.33,29.34,624420.0,26.9572,26.9664,26.9572,26.9664,624420.0
2016-10-17 15:20:00,29.34,29.36,29.34,29.36,1240660.0,26.9664,26.9848,26.9664,26.9848,1240660.0
2016-10-17 15:25:00,29.36,29.37,29.35,29.37,1182004.0,26.9848,26.994,26.9756,26.994,1182004.0
2016-10-17 15:30:00,29.37,29.38,29.36,29.36,1219004.0,26.994,27.0032,26.9848,26.9848,1219004.0
2016-10-17 15:35:00,29.36,29.39,29.36,29.37,1347740.0,26.9848,27.0124,26.9848,26.994,1347740.0
2016-10-17 15:40:00,29.37,29.38,29.37,29.37,1075512.0,26.994,27.0032,26.994,26.994,1075512.0
2016-10-17 15:45:00,29.37,29.39,29.37,29.37,1031952.0,26.994,27.0124,26.994,26.994,1031952.0
2016-10-17 15:50:00,29.37,29.37,29.36,29.37,919484.0,26.994,26.994,26.9848,26.994,919484.0
2016-10-17 15:55:00,29.37,29.39,29.36,29.39,3464932.0,26.994,27.0124,26.9848,27.0124,3464932.0
2016-10-18 09:30:00,29.55,29.55,29.45,29.46,7068592.0,27.1595,27.1595,27.0675,27.0767,7068592.0
2016-10-18 09:35:00,29.46,29.49,29.4,29.48,3428692.0,27.0767,27.1043,27.0216,27.0951,3428692.0
2016-10-18 09:40:00,29.48,29.5,29.47,29.49,2136444.0,27.0951,27.1135,27.0859,27.1043,2136444.0
2016-10-18 09:45:00,29.49,29.55,29.49,29.53,2897140.0,27.1043,27.1595,27.1043,27.1411,2897140.0
2016-10-18 09:50:00,29.53,29.54,29.48,29.49,1923952.0,27.1411,27.1503,27.0951,27.1043,1923952.0
2016-10-18 09:55:00,29.49,29.51,29.48,29.5,1142368.0,27.1043,27.1227,27.0951,27.1135,1142368.0
2016-10-18 10:00:00,29.5,29.51,29.49,29.5,1347148.0,27.1135,27.1227,27.1043,27.1135,1347148.0
2016-10-18 10:05:00,29.5,29.53,29.5,29.5,1388412.0,27.1135,27.1411,27.1135,27.1135,1388412.0
2016-10-18 10:10:00,29.5,29.52,29.47,29.48,1246228.0,27.1135,27.1319,27.0859,27.0951,1246228.0
2016-10-18 10:15:00,29.48,29.5,29.47,29.48,1124464.0,27.0951,27.1135,27.0859,27.0951,1124464.0
2016-10-18 10:20:00,29.48,29.48,29.43,29.45,2539608.0,27.0951,27.0951,27.0492,27.0675,2539608.0
2016-10-18 10:25:00,29.45,29.5,29.44,29.49,1696888.0,27.0675,27.1135,27.0583,27.1043,1696888.0
2016-10-18 10:30:00,29.49,29.5,29.48,29.5,699392.0,27.1043,27.1135,27.0951,27.1135,699392.0
2016-10-18 10:35:00,29.49,29.52,29.49,29.51,1378968.0,27.1043,27.1319,27.1043,27.1227,1378968.0
2016-10-18 10:40:00,29.51,29.54,29.5,29.52,1672276.0,27.1227,27.1503,27.1135,27.1319,1672276.0
2016-10-18 10:45:00,29.52,29.53,29.51,29.52,970880.0,27.1319,27.1411,27.1227,27.1319,970880.0
2016-10-18 10:50:00,29.53,29.53,29.5,29.5,853984.0,27.1411,27.1411,27.1135,27.1135,853984.0
2016-10-18 10:55:00,29.5,29.52,29.5,29.5,693844.0,27.1135,27.1319,27.1135,27.1135,693844.0
2016-10-18 11:00:00,29.5,29.52,29.5,29.51,616100.0,27.1135,27.1319,27.1135,27.1227,616100.0
2016-10-18 11:05:00,29.52,29.52,29.5,29.52,466772.0,27.1319,27.1319,27.1135,27.1319,466772.0
2016-10-18 11:10:00,29.52,29.52,29.5,29.51,534740.0,27.1319,27.1319,27.1135,27.1227,534740.0
2016-10-18 11:15:00,29.51,29.51,29.49,29.5,682060.0,27.1227,27.1227,27.1043,27.1135,682060.0
2016-10-18 11:20:00,29.5,29.51,29.5,29.5,656872.0,27.1135,27.1227,27.1135,27.1135,656872.0
2016-10-18 11:25:00,29.5,29.5,29.47,29.48,924076.0,27.1135,27.1135,27.0859,27.0951,924076.0
2016-10-18 11:30:00,29.48,29.49,29.46,29.47,635252.0,27.0951,27.1043,27.0767,27.0859,635252.0
2016-10-18 11:35:00,29.47,29.5,29.46,29.5,883976.0,27.0859,27.1135,27.0767,27.1135,883976.0
2016-10-18 11:40:00,29.5,29.5,29.49,29.5,681000.0,27.1135,27.1135,27.1043,27.1135,681000.0
2016-10-18 11:45:00,29.5,29.5,29.49,29.5,309708.0,27.1135,27.1135,27.1043,27.1135,309708.0
2016-10-18 11:50:00,29.5,29.52,29.49,29.52,718260.0,27.1135,27.1319,27.1043,27.1319,718260.0
2016-10-18 11:55:00,29.52,29.52,29.5,29.51,833920.0,27.1319,27.1319,27.1135,27.1227,833920.0
2016-10-18 12:00:00,29.51,29.52,29.51,29.52,470912.0,27.1227,27.1319,27.1227,27.1319,470912.0
2016-10-18 12:05:00,29.52,29.53,29.51,29.53,787548.0,27.1319,27.1411,27.1227,27.1411,787548.0
2016-10-18 12:10:00,29.53,29.54,29.51,29.51,1040316.0,27.1411,27.1503,27.1227,27.1227,1040316.0
2016-10-18 12:15:00,29.51,29.53,29.51,29.52,480036.0,27.1227,27.1411,27.1227,27.1319,480036.0
2016-10-18 12:20:00,29.52,29.55,29.52,29.54,533844.0,27.1319,27.1595,27.1319,27.1503,533844.0
2016-10-18 12:25:00,29.54,29.55,29.54,29.54,583464.0,27.1503,27.1595,27.1503,27.1503,583464.0
2016-10-18 12:30:00,29.54,29.55,29.53,29.54,750284.0,27.1503,27.1595,27.1411,27.1503,750284.0
2016-10-18 12:35:00,29.54,29.55,29.54,29.54,384996.0,27.1503,27.1595,27.1503,27.1503,384996.0
2016-10-18 12:40:00,29.54,29.54,29.5,29.5,765768.0,27.1503,27.1503,27.1135,27.1135,765768.0
2016-10-18 12:45:00,29.5,29.51,29.49,29.5,671412.0,27.1135,27.1227,27.1043,27.1135,671412.0
2016-10-18 12:50:00,29.5,29.51,29.5,29.5,293720.0,27.1135,27.1227,27.1135,27.1135,293720.0
2016-10-18 12:55:00,29.5,29.51,29.47,29.5,929232.0,27.1135,27.1227,27.0859,27.1135,929232.0
2016-10-18 13:00:00,29.5,29.5,29.49,29.49,383636.0,27.1135,27.1135,27.1043,27.1043,383636.0
2016-10-18 13:05:00,29.5,29.5,29.49,29.5,256692.0,27.1135,27.1135,27.1043,27.1135,256692.0
2016-10-18 13:10:00,29.5,29.51,29.49,29.5,393764.0,27.1135,27.1227,27.1043,27.1135,393764.0
2016-10-18 13:15:00,29.5,29.52,29.5,29.52,363996.0,27.1135,27.1319,27.1135,27.1319,363996.0
2016-10-18 13:20:00,29.52,29.53,29.51,29.53,488588.0,27.1319,27.1411,27.1227,27.1411,488588.0
2016-10-18 13:25:00,29.53,29.54,29.52,29.52,386540.0,27.1411,27.1503,27.1319,27.1319,386540.0
2016-10-18 13:30:00,29.52,29.52,29.49,29.49,453980.0,27.1319,27.1319,27.1043,27.1043,453980.0
2016-10-18 13:35:00,29.49,29.5,29.49,29.5,450792.0,27.1043,27.1135,27.1043,27.1135,450792.0
2016-10-18 13:40:00,29.5,29.52,29.5,29.52,458004.0,27.1135,27.1319,27.1135,27.1319,458004.0
2016-10-18 13:45:00,29.52,29.52,29.5,29.51,339648.0,27.1319,27.1319,27.1135,27.1227,339648.0
2016-10-18 13:50:00,29.51,29.52,29.49,29.5,605392.0,27.1227,27.1319,27.1043,27.1135,605392.0
2016-10-18 13:55:00,29.5,29.51,29.49,29.5,417280.0,27.1135,27.1227,27.1043,27.1135,417280.0
2016-10-18 14:00:00,29.5,29.51,29.49,29.5,460592.0,27.1135,27.1227,27.1043,27.1135,460592.0
2016-10-18 14:05:00,29.5,29.51,29.48,29.48,360320.0,27.1135,27.1227,27.0951,27.0951,360320.0
2016-10-18 14:10:00,29.48,29.49,29.48,29.48,446192.0,27.0951,27.1043,27.0951,27.0951,446192.0
2016-10-18 14:15:00,29.48,29.49,29.47,29.48,671632.0,27.0951,27.1043,27.0859,27.0951,671632.0
2016-10-18 14:20:00,29.48,29.5,29.47,29.49,418912.0,27.0951,27.1135,27.0859,27.1043,418912.0
2016-10-18 14:25:00,29.49,29.5,29.48,29.48,387136.0,27.1043,27.1135,27.0951,27.0951,387136.0
2016-10-18 14:30:00,29.48,29.5,29.48,29.48,385408.0,27.0951,27.1135,27.0951,27.0951,385408.0
2016-10-18 14:35:00,29.48,29.49,29.46,29.47,752452.0,27.0951,27.1043,27.0767,27.0859,752452.0
2016-10-18 14:40:00,29.47,29.48,29.47,29.47,561964.0,27.0859,27.0951,27.0859,27.0859,561964.0
2016-10-18 14:45:00,29.47,29.47,29.46,29.47,594052.0,27.0859,27.0859,27.0767,27.0859,594052.0
2016-10-18 14:50:00,29.47,29.47,29.46,29.46,514684.0,27.0859,27.0859,27.0767,27.0767,514684.0
2016-10-18 14:55:00,29.46,29.47,29.45,29.47,441220.0,27.0767,27.0859,27.0675,27.0859,441220.0
2016-10-18 15:00:00,29.47,29.47,29.41,29.42,1437816.0,27.0859,27.0859,27.0308,27.04,1437816.0
2016-10-18 15:05:00,29.42,29.43,29.39,29.4,1345992.0,27.04,27.0492,27.0124,27.0216,1345992.0
2016-10-18 15:10:00,29.39,29.41,29.38,29.4,1026852.0,27.0124,27.0308,27.0032,27.0216,1026852.0
2016-10-18 15:15:00,29.4,29.41,29.39,29.4,849292.0,27.0216,27.0308,27.0124,27.0216,849292.0
2016-10-18 15:20:00,29.39,29.4,29.36,29.39,1786764.0,27.0124,27.0216,26.9848,27.0124,1786764.0
2016-10-18 15:25:00,29.39,29.4,29.38,29.38,985072.0,27.0124,27.0216,27.0032,27.0032,985072.0
2016-10-18 15:30:00,29.38,29.41,29.38,29.41,1090044.0,27.0032,27.0308,27.0032,27.0308,1090044.0
2016-10-18 15:35:00,29.41,29.42,29.39,29.39,1085624.0,27.0308,27.04,27.0124,27.0124,1085624.0
2016-10-18 15:40:00,29.4,29.4,29.36,29.39,1155900.0,27.0216,27.0216,26.9848,27.0124,1155900.0
2016-10-18 15:45:00,29.39,29.39,29.37,29.38,933192.0,27.0124,27.0124,26.994,27.0032,933192.0
2016-10-18 15:50:00,29.38,29.41,29.38,29.39,2340276.0,27.0032,27.0308,27.0032,27.0124,2340276.0
2016-10-18 15:55:00,29.39,29.4,29.36,29.36,2996056.0,27.0124,27.0216,26.9848,26.9848,2996056.0
2016-10-19 09:30:00,29.31,29.37,29.29,29.32,3687984.0,26.9389,26.994,26.9205,26.9481,3687984.0
2016-10-19 09:35:00,29.32,29.4,29.32,29.39,1914708.0,26.9481,27.0216,26.9481,27.0124,1914708.0
2016-10-19 09:40:00,29.4,29.42,29.39,29.41,1800196.0,27.0216,27.04,27.0124,27.0308,1800196.0
2016-10-19 09:45:00,29.41,29.44,29.4,29.42,1663608.0,27.0308,27.0583,27.0216,27.04,1663608.0
2016-10-19 09:50:00,29.42,29.44,29.41,29.41,1177616.0,27.04,27.0583,27.0308,27.0308,1177616.0
2016-10-19 09:55:00,29.41,29.42,29.34,29.41,1593736.0,27.0308,27.04,26.9664,27.0308,1593736.0
2016-10-19 10:00:00,29.41,29.41,29.37,29.38,1397448.0,27.0308,27.0308,26.994,27.0032,1397448.0
2016-10-19 10:05:00,29.39,29.39,29.36,29.38,868304.0,27.0124,27.0124,26.9848,27.0032,868304.0
2016-10-19 10:10:00,29.37,29.41,29.36,29.4,890320.0,26.994,27.0308,26.9848,27.0216,890320.0
2016-10-19 10:15:00,29.4,29.4,29.36,29.36,883316.0,27.0216,27.0216,26.9848,26.9848,883316.0
2016-10-19 10:20:00,29.36,29.37,29.34,29.35,1062520.0,26.9848,26.994,26.9664,26.9756,1062520.0
2016-10-19 10:25:00,29.35,29.39,29.35,29.37,1171460.0,26.9756,27.0124,26.9756,26.994,1171460.0
2016-10-19 10:30:00,29.37,29.39,29.32,29.32,1251288.0,26.994,27.0124,26.9481,26.9481,1251288.0
2016-10-19 10:35:00,29.32,29.34,29.31,29.34,978244.0,26.9481,26.9664,26.9389,26.9664,978244.0
2016-10-19 10:40:00,29.34,29.35,29.33,29.34,880496.0,26.9664,26.9756,26.9572,26.9664,880496.0
2016-10-19 10:45:00,29.34,29.36,29.34,29.36,859956.0,26.9664,26.9848,26.9664,26.9848,859956.0
2016-10-19 10:50:00,29.36,29.37,29.36,29.37,716320.0,26.9848,26.994,26.9848,26.994,716320.0
2016-10-19 10:55:00,29.37,29.38,29.36,29.36,1050628.0,26.994,27.0032,26.9848,26.9848,1050628.0
2016-10-19 11:00:00,29.36,29.36,29.31,29.33,1019972.0,26.9848,26.9848,26.9389,26.9572,1019972.0
2016-10-19 11:05:00,29.32,29.35,29.31,29.35,721392.0,26.9481,26.9756,26.9389,26.9756,721392.0
2016-10-19 11:10:00,29.35,29.35,29.33,29.35,911956.0,26.9756,26.9756,26.9572,26.9756,911956.0
2016-10-19 11:15:00,29.35,29.35,29.33,29.33,656904.0,26.9756,26.9756,26.9572,26.9572,656904.0
2016-10-19 11:20:00,29.33,29.34,29.3,29.31,808116.0,26.9572,26.9664,26.9297,26.9389,808116.0
2016-10-19 11:25:00,29.31,29.31,28.45,29.28,2218856.0,26.9389,26.9389,26.1484,26.9113,2218856.0
2016-10-19 11:30:00,29.28,29.31,29.28,29.3,920596.0,26.9113,26.9389,26.9113,26.9297,920596.0
2016-10-19 11:35:00,29.3,29.31,29.29,29.31,837684.0,26.9297,26.9389,26.9205,26.9389,837684.0
2016-10-19 11:40:00,29.3,29.31,29.28,29.29,768816.0,26.9297,26.9389,26.9113,26.9205,768816.0
2016-10-19 11:45:00,29.29,29.3,29.25,29.25,1229748.0,26.9205,26.9297,26.8837,26.8837,1229748.0
2016-10-19 11:50:00,29.26,29.27,29.25,29.25,654188.0,26.8929,26.9021,26.8837,26.8837,654188.0
2016-10-19 11:55:00,29.25,29.27,29.24,29.26,778948.0,26.8837,26.9021,26.8745,26.8929,778948.0
2016-10-19 12:00:00,29.26,29.26,29.25,29.25,415820.0,26.8929,26.8929,26.8837,26.8837,415820.0
2016-10-19 12:05:00,29.25,29.26,29.23,29.25,849952.0,26.8837,26.8929,26.8653,26.8837,849952.0
2016-10-19 12:10:00,29.25,29.27,29.25,29.27,576004.0,26.8837,26.9021,26.8837,26.9021,576004.0
2016-10-19 12:15:00,29.27,29.28,29.26,29.27,535000.0,26.9021,26.9113,26.8929,26.9021,535000.0
2016-10-19 12:20:00,29.27,29.31,29.27,29.31,691688.0,26.9021,26.9389,26.9021,26.9389,691688.0
2016-10-19 12:25:00,29.3,29.31,29.29,29.31,396956.0,26.9297,26.9389,26.9205,26.9389,396956.0
2016-10-19 12:30:00,29.3,29.32,29.3,29.32,451516.0,26.9297,26.9481,26.9297,26.9481,451516.0
2016-10-19 12:35:00,29.32,29.32,29.31,29.32,372472.0,26.9481,26.9481,26.9389,26.9481,372472.0
2016-10-19 12:40:00,29.32,29.34,29.32,29.32,734248.0,26.9481,26.9664,26.9481,26.9481,734248.0
2016-10-19 12:45:00,29.31,29.32,29.31,29.31,354272.0,26.9389,26.9481,26.9389,26.9389,354272.0
2016-10-19 12:50:00,29.31,29.33,29.31,29.33,608812.0,26.9389,26.9572,26.9389,26.9572,608812.0
2016-10-19 12:55:00,29.33,29.33,29.32,29.33,531380.0,26.9572,26.9572,26.9481,26.9572,531380.0
2016-10-19 13:00:00,29.33,29.37,29.33,29.36,837156.0,26.9572,26.994,26.9572,26.9848,837156.0
2016-10-19 13:05:00,29.36,29.37,29.36,29.36,431412.0,26.9848,26.994,26.9848,26.9848,431412.0
2016-10-19 13:10:00,29.36,29.36,29.35,29.35,564012.0,26.9848,26.9848,26.9756,26.9756,564012.0
2016-10-19 13:15:00,29.35,29.37,29.35,29.36,418652.0,26.9756,26.994,26.9756,26.9848,418652.0
2016-10-19 13:20:00,29.36,29.38,29.36,29.38,507200.0,26.9848,27.0032,26.9848,27.0032,507200.0
2016-10-19 13:25:00,29.38,29.39,29.38,29.38,362448.0,27.0032,27.0124,27.0032,27.0032,362448.0
2016-10-19 13:30:00,29.39,29.39,29.38,29.38,415904.0,27.0124,27.0124,27.0032,27.0032,415904.0
2016-10-19 13:35:00,29.38,29.4,29.38,29.39,615236.0,27.0032,27.0216,27.0032,27.0124,615236.0
2016-10-19 13:40:00,29.4,29.4,29.37,29.37,475084.0,27.0216,27.0216,26.994,26.994,475084.0
2016-10-19 13:45:00,29.37,29.38,29.36,29.36,398400.0,26.994,27.0032,26.9848,26.9848,398400.0
2016-10-19 13:50:00,29.36,29.36,29.34,29.35,503988.0,26.9848,26.9848,26.9664,26.9756,503988.0
2016-10-19 13:55:00,29.35,29.36,29.35,29.35,565488.0,26.9756,26.9848,26.9756,26.9756,565488.0
2016-10-19 14:00:00,29.35,29.38,29.35,29.35,894384.0,26.9756,27.0032,26.9756,26.9756,894384.0
2016-10-19 14:05:00,29.35,29.36,29.33,29.34,569964.0,26.9756,26.9848,26.9572,26.9664,569964.0
2016-10-19 14:10:00,29.34,29.34,29.33,29.33,570716.0,26.9664,26.9664,26.9572,26.9572,570716.0
2016-10-19 14:15:00,29.33,29.35,29.33,29.34,581972.0,26.9572,26.9756,26.9572,26.9664,581972.0
2016-10-19 14:20:00,29.34,29.34,29.33,29.33,392152.0,26.9664,26.9664,26.9572,26.9572,392152.0
2016-10-19 14:25:00,29.33,29.34,29.33,29.34,358164.0,26.9572,26.9664,26.9572,26.9664,358164.0
2016-10-19 14:30:00,29.34,29.34,29.32,29.32,449996.0,26.9664,26.9664,26.9481,26.9481,449996.0
2016-10-19 14:35:00,29.32,29.32,29.28,29.28,971740.0,26.9481,26.9481,26.9113,26.9113,971740.0
2016-10-19 14:40:00,29.28,29.3,29.26,29.27,1616472.0,26.9113,26.9297,26.8929,26.9021,1616472.0
2016-10-19 14:45:00,29.27,29.28,29.26,29.27,1239464.0,26.9021,26.9113,26.8929,26.9021,1239464.0
2016-10-19 14:50:00,29.27,29.31,29.27,29.3,961856.0,26.9021,26.9389,26.9021,26.9297,961856.0
2016-10-19 14:55:00,29.3,29.31,29.3,29.31,940924.0,26.9297,26.9389,26.9297,26.9389,940924.0
2016-10-19 15:00:00,29.31,29.32,29.3,29.31,546804.0,26.9389,26.9481,26.9297,26.9389,546804.0
2016-10-19 15:05:00,29.31,29.32,29.29,29.29,540060.0,26.9389,26.9481,26.9205,26.9205,540060.0
2016-10-19 15:10:00,29.3,29.3,29.28,29.28,629492.0,26.9297,26.9297,26.9113,26.9113,629492.0
2016-10-19 15:15:00,29.28,29.29,29.27,29.29,901384.0,26.9113,26.9205,26.9021,26.9205,901384.0
2016-10-19 15:20:00,29.29,29.3,29.29,29.29,579692.0,26.9205,26.9297,26.9205,26.9205,579692.0
2016-10-19 15:25:00,29.29,29.29,29.28,29.28,754784.0,26.9205,26.9205,26.9113,26.9113,754784.0
2016-10-19 15:30:00,29.28,29.29,29.28,29.29,696340.0,26.9113,26.9205,26.9113,26.9205,696340.0
2016-10-19 15:35:00,29.29,29.29,29.28,29.29,618276.0,26.9205,26.9205,26.9113,26.9205,618276.0
2016-10-19 15:40:00,29.29,29.3,29.25,29.26,1451216.0,26.9205,26.9297,26.8837,26.8929,1451216.0
2016-10-19 15:45:00,29.26,29.28,29.26,29.27,1258628.0,26.8929,26.9113,26.8929,26.9021,1258628.0
2016-10-19 15:50:00,29.27,29.28,29.26,29.27,1139756.0,26.9021,26.9113,26.8929,26.9021,1139756.0
2016-10-19 15:55:00,29.27,29.28,29.26,29.28,1841176.0,26.9021,26.9113,26.8929,26.9113,1841176.0
2016-10-20 09:30:00,29.22,29.25,29.15,29.25,3539356.0,26.8561,26.8837,26.7918,26.8837,3539356.0
2016-10-20 09:35:00,29.25,29.27,29.16,29.17,1913924.0,26.8837,26.9021,26.801,26.8102,1913924.0
2016-10-20 09:40:00,29.17,29.23,29.14,29.22,1787120.0,26.8102,26.8653,26.7826,26.8561,1787120.0
2016-10-20 09:45:00,29.22,29.27,29.2,29.25,1735296.0,26.8561,26.9021,26.8378,26.8837,1735296.0
2016-10-20 09:50:00,29.25,29.25,29.22,29.23,1101316.0,26.8837,26.8837,26.8561,26.8653,1101316.0
2016-10-20 09:55:00,29.23,29.25,29.22,29.25,1163824.0,26.8653,26.8837,26.8561,26.8837,1163824.0
2016-10-20 10:00:00,29.25,29.31,29.24,29.31,1761288.0,26.8837,26.9389,26.8745,26.9389,1761288.0
2016-10-20 10:05:00,29.31,29.33,29.29,29.3,1579088.0,26.9389,26.9572,26.9205,26.9297,1579088.0
2016-10-20 10:10:00,29.3,29.31,29.24,29.24,1532500.0,26.9297,26.9389,26.8745,26.8745,1532500.0
2016-10-20 10:15:00,29.24,29.27,29.21,29.21,1734200.0,26.8745,26.9021,26.847,26.847,1734200.0
2016-10-20 10:20:00,29.21,29.24,29.2,29.2,792716.0,26.847,26.8745,26.8378,26.8378,792716.0
2016-10-20 10:25:00,29.2,29.23,29.16,29.22,1462912.0,26.8378,26.8653,26.801,26.8561,1462912.0
2016-10-20 10:30:00,29.22,29.22,29.15,29.15,1530552.0,26.8561,26.8561,26.7918,26.7918,1530552.0
2016-10-20 10:35:00,29.15,29.15,29.09,29.09,2828816.0,26.7918,26.7918,26.7367,26.7367,2828816.0
2016-10-20 10:40:00,29.09,29.15,29.09,29.11,1937140.0,26.7367,26.7918,26.7367,26.755,1937140.0
2016-10-20 10:45:00,29.11,29.14,29.08,29.13,1972916.0,26.755,26.7826,26.7275,26.7734,1972916.0
2016-10-20 10:50:00,29.13,29.18,29.11,29.17,1778368.0,26.7734,26.8194,26.755,26.8102,1778368.0
2016-10-20 10:55:00,29.16,29.17,29.11,29.16,1337028.0,26.801,26.8102,26.755,26.801,1337028.0
2016-10-20 11:00:00,29.17,29.19,29.16,29.18,1171240.0,26.8102,26.8286,26.801,26.8194,1171240.0
2016-10-20 11:05:00,29.18,29.18,29.17,29.17,672200.0,26.8194,26.8194,26.8102,26.8102,672200.0
2016-10-20 11:10:00,29.17,29.22,29.17,29.22,877276.0,26.8102,26.8561,26.8102,26.8561,877276.0
2016-10-20 11:15:00,29.22,29.24,29.21,29.24,1490540.0,26.8561,26.8745,26.847,26.8745,1490540.0
2016-10-20 11:20:00,29.24,29.25,29.23,29.23,1326212.0,26.8745,26.8837,26.8653,26.8653,1326212.0
2016-10-20 11:25:00,29.23,29.25,29.23,29.25,616104.0,26.8653,26.8837,26.8653,26.8837,616104.0
2016-10-20 11:30:00,29.25,29.25,29.24,29.24,691248.0,26.8837,26.8837,26.8745,26.8745,691248.0
2016-10-20 11:35:00,29.24,29.24,29.19,29.2,862880.0,26.8745,26.8745,26.8286,26.8378,862880.0
2016-10-20 11:40:00,29.2,29.2,29.18,29.19,986808.0,26.8378,26.8378,26.8194,26.8286,986808.0
2016-10-20 11:45:00,29.19,29.2,29.17,29.2,577008.0,26.8286,26.8378,26.8102,26.8378,577008.0
2016-10-20 11:50:00,29.2,29.2,29.17,29.19,546516.0,26.8378,26.8378,26.8102,26.8286,546516.0
2016-10-20 11:55:00,29.19,29.25,29.18,29.24,844004.0,26.8286,26.8837,26.8194,26.8745,844004.0
2016-10-20 12:00:00,29.25,29.28,29.24,29.28,1683964.0,26.8837,26.9113,26.8745,26.9113,1683964.0
2016-10-20 12:05:00,29.27,29.3,29.26,29.29,1479116.0,26.9021,26.9297,26.8929,26.9205,1479116.0
2016-10-20 12:10:00,29.29,29.3,29.27,29.29,818172.0,26.9205,26.9297,26.9021,26.9205,818172.0
2016-10-20 12:15:00,29.29,29.29,29.26,29.29,772008.0,26.9205,26.9205,26.8929,26.9205,772008.0
2016-10-20 12:20:00,29.29,29.29,29.26,29.27,607384.0,26.9205,26.9205,26.8929,26.9021,607384.0
2016-10-20 12:25:00,29.27,29.28,29.26,29.27,494012.0,26.9021,26.9113,26.8929,26.9021,494012.0
2016-10-20 12:30:00,29.27,29.27,29.26,29.27,481504.0,26.9021,26.9021,26.8929,26.9021,481504.0
2016-10-20 12:35:00,29.27,29.31,29.26,29.3,1165680.0,26.9021,26.9389,26.8929,26.9297,1165680.0
2016-10-20 12:40:00,29.3,29.34,29.3,29.32,1137412.0,26.9297,26.9664,26.9297,26.9481,1137412.0
2016-10-20 12:45:00,29.32,29.33,29.31,29.31,527012.0,26.9481,26.9572,26.9389,26.9389,527012.0
2016-10-20 12:50:00,29.31,29.32,29.29,29.3,664316.0,26.9389,26.9481,26.9205,26.9297,664316.0
2016-10-20 12:55:00,29.3,29.3,29.27,29.29,713144.0,26.9297,26.9297,26.9021,26.9205,713144.0
2016-10-20 13:00:00,29.29,29.3,29.29,29.29,562056.0,26.9205,26.9297,26.9205,26.9205,562056.0
2016-10-20 13:05:00,29.29,29.31,29.28,29.3,470540.0,26.9205,26.9389,26.9113,26.9297,470540.0
2016-10-20 13:10:00,29.3,29.33,29.3,29.32,879052.0,26.9297,26.9572,26.9297,26.9481,879052.0
2016-10-20 13:15:00,29.32,29.33,29.32,29.33,657828.0,26.9481,26.9572,26.9481,26.9572,657828.0
2016-10-20 13:20:00,29.32,29.33,29.3,29.3,674928.0,26.9481,26.9572,26.9297,26.9297,674928.0
2016-10-20 13:25:00,29.3,29.33,29.3,29.33,402880.0,26.9297,26.9572,26.9297,26.9572,402880.0
2016-10-20 13:30:00,29.33,29.35,29.32,29.34,930680.0,26.9572,26.9756,26.9481,26.9664,930680.0
2016-10-20 13:35:00,29.34,29.35,29.33,29.34,364380.0,26.9664,26.9756,26.9572,26.9664,364380.0
2016-10-20 13:40:00,29.33,29.34,29.3,29.32,640572.0,26.9572,26.9664,26.9297,26.9481,640572.0
2016-10-20 13:45:00,29.32,29.34,29.3,29.3,521808.0,26.9481,26.9664,26.9297,26.9297,521808.0
2016-10-20 13:50:00,29.3,29.3,29.22,29.25,2847588.0,26.9297,26.9297,26.8561,26.8837,2847588.0
2016-10-20 13:55:00,29.24,29.25,29.2,29.22,1297892.0,26.8745,26.8837,26.8378,26.8561,1297892.0
2016-10-20 14:00:00,29.22,29.27,29.21,29.25,957992.0,26.8561,26.9021,26.847,26.8837,957992.0
2016-10-20 14:05:00,29.26,29.27,29.23,29.25,1107796.0,26.8929,26.9021,26.8653,26.8837,1107796.0
2016-10-20 14:10:00,29.25,29.27,29.25,29.26,530364.0,26.8837,26.9021,26.8837,26.8929,530364.0
2016-10-20 14:15:00,29.26,29.27,29.23,29.25,905464.0,26.8929,26.9021,26.8653,26.8837,905464.0
2016-10-20 14:20:00,29.25,29.26,29.24,29.24,433408.0,26.8837,26.8929,26.8745,26.8745,433408.0
2016-10-20 14:25:00,29.24,29.25,29.23,29.25,509636.0,26.8745,26.8837,26.8653,26.8837,509636.0
2016-10-20 14:30:00,29.25,29.25,29.24,29.24,657488.0,26.8837,26.8837,26.8745,26.8745,657488.0
2016-10-20 14:35:00,29.24,29.27,29.24,29.25,774092.0,26.8745,26.9021,26.8745,26.8837,774092.0
2016-10-20 14:40:00,29.25,29.26,29.25,29.26,341516.0,26.8837,26.8929,26.8837,26.8929,341516.0
2016-10-20 14:45:00,29.26,29.31,29.25,29.31,818612.0,26.8929,26.9389,26.8837,26.9389,818612.0
2016-10-20 14:50:00,29.31,29.31,29.28,29.29,1044168.0,26.9389,26.9389,26.9113,26.9205,1044168.0
2016-10-20 14:55:00,29.29,29.3,29.28,29.3,477420.0,26.9205,26.9297,26.9113,26.9297,477420.0
2016-10-20 15:00:00,29.3,29.3,29.27,29.29,475324.0,26.9297,26.9297,26.9021,26.9205,475324.0
2016-10-20 15:05:00,29.3,29.3,29.28,29.29,579172.0,26.9297,26.9297,26.9113,26.9205,579172.0
2016-10-20 15:10:00,29.29,29.3,29.29,29.29,553812.0,26.9205,26.9297,26.9205,26.9205,553812.0
2016-10-20 15:15:00,29.29,29.29,29.25,29.25,713996.0,26.9205,26.9205,26.8837,26.8837,713996.0
2016-10-20 15:20:00,29.25,29.28,29.25,29.27,685112.0,26.8837,26.9113,26.8837,26.9021,685112.0
2016-10-20 15:25:00,29.27,29.28,29.24,29.25,655808.0,26.9021,26.9113,26.8745,26.8837,655808.0
2016-10-20 15:30:00,29.25,29.25,29.22,29.23,1078296.0,26.8837,26.8837,26.8561,26.8653,1078296.0
2016-10-20 15:35:00,29.23,29.25,29.22,29.24,768240.0,26.8653,26.8837,26.8561,26.8745,768240.0
2016-10-20 15:40:00,29.24,29.25,29.22,29.24,767284.0,26.8745,26.8837,26.8561,26.8745,767284.0
2016-10-20 15:45:00,29.24,29.27,29.23,29.27,1202588.0,26.8745,26.9021,26.8653,26.9021,1202588.0
2016-10-20 15:50:00,29.27,29.31,29.27,29.31,2123096.0,26.9021,26.9389,26.9021,26.9389,2123096.0
2016-10-20 15:55:00,29.31,29.31,29.25,29.25,3279272.0,26.9389,26.9389,26.8837,26.8837,3279272.0
2016-10-21 09:30:00,29.21,29.22,29.1,29.16,9996564.0,26.847,26.8561,26.7459,26.801,9996564.0
2016-10-21 09:35:00,29.16,29.17,29.08,29.13,2963428.0,26.801,26.8102,26.7275,26.7734,2963428.0
2016-10-21 09:40:00,29.13,29.21,29.12,29.16,2081096.0,26.7734,26.847,26.7642,26.801,2081096.0
2016-10-21 09:45:00,29.16,29.19,29.14,29.18,1410480.0,26.801,26.8286,26.7826,26.8194,1410480.0
2016-10-21 09:50:00,29.18,29.2,29.16,29.18,1248644.0,26.8194,26.8378,26.801,26.8194,1248644.0
2016-10-21 09:55:00,29.18,29.23,29.17,29.21,1420788.0,26.8194,26.8653,26.8102,26.847,1420788.0
2016-10-21 10:00:00,29.21,29.21,29.13,29.14,1939092.0,26.847,26.847,26.7734,26.7826,1939092.0
2016-10-21 10:05:00,29.14,29.17,29.13,29.14,1137124.0,26.7826,26.8102,26.7734,26.7826,1137124.0
2016-10-21 10:10:00,29.14,29.15,29.1,29.11,1301676.0,26.7826,26.7918,26.7459,26.755,1301676.0
2016-10-21 10:15:00,29.11,29.14,29.1,29.12,1214620.0,26.755,26.7826,26.7459,26.7642,1214620.0
2016-10-21 10:20:00,29.13,29.15,29.12,29.14,1093168.0,26.7734,26.7918,26.7642,26.7826,1093168.0
2016-10-21 10:25:00,29.14,29.16,29.13,29.15,736056.0,26.7826,26.801,26.7734,26.7918,736056.0
2016-10-21 10:30:00,29.15,29.18,29.14,29.18,1275056.0,26.7918,26.8194,26.7826,26.8194,1275056.0
2016-10-21 10:35:00,29.18,29.18,29.13,29.13,822716.0,26.8194,26.8194,26.7734,26.7734,822716.0
2016-10-21 10:40:00,29.13,29.16,29.13,29.16,833516.0,26.7734,26.801,26.7734,26.801,833516.0
2016-10-21 10:45:00,29.16,29.17,29.14,29.17,651520.0,26.801,26.8102,26.7826,26.8102,651520.0
2016-10-21 10:50:00,29.17,29.17,29.15,29.17,571920.0,26.8102,26.8102,26.7918,26.8102,571920.0
2016-10-21 10:55:00,29.17,29.18,29.16,29.17,621684.0,26.8102,26.8194,26.801,26.8102,621684.0
2016-10-21 11:00:00,29.16,29.17,29.15,29.15,799304.0,26.801,26.8102,26.7918,26.7918,799304.0
2016-10-21 11:05:00,29.15,29.18,29.15,29.18,863856.0,26.7918,26.8194,26.7918,26.8194,863856.0
2016-10-21 11:10:00,29.18,29.19,29.17,29.18,771576.0,26.8194,26.8286,26.8102,26.8194,771576.0
2016-10-21 11:15:00,29.18,29.18,29.15,29.16,736416.0,26.8194,26.8194,26.7918,26.801,736416.0
2016-10-21 11:20:00,29.16,29.16,29.13,29.14,781036.0,26.801,26.801,26.7734,26.7826,781036.0
2016-10-21 11:25:00,29.14,29.16,29.13,29.16,605740.0,26.7826,26.801,26.7734,26.801,605740.0
2016-10-21 11:30:00,29.15,29.16,29.14,29.15,413304.0,26.7918,26.801,26.7826,26.7918,413304.0
2016-10-21 11:35:00,29.15,29.17,29.15,29.17,450392.0,26.7918,26.8102,26.7918,26.8102,450392.0
2016-10-21 11:40:00,29.17,29.18,29.17,29.18,392596.0,26.8102,26.8194,26.8102,26.8194,392596.0
2016-10-21 11:45:00,29.18,29.22,29.18,29.21,898636.0,26.8194,26.8561,26.8194,26.847,898636.0
2016-10-21 11:50:00,29.21,29.22,29.2,29.21,744724.0,26.847,26.8561,26.8378,26.847,744724.0
2016-10-21 11:55:00,29.21,29.21,29.18,29.18,1071156.0,26.847,26.847,26.8194,26.8194,1071156.0
2016-10-21 12:00:00,29.18,29.2,29.18,29.18,604904.0,26.8194,26.8378,26.8194,26.8194,604904.0
2016-10-21 12:05:00,29.18,29.18,29.16,29.16,616460.0,26.8194,26.8194,26.801,26.801,616460.0
2016-10-21 12:10:00,29.16,29.17,29.16,29.16,560340.0,26.801,26.8102,26.801,26.801,560340.0
2016-10-21 12:15:00,29.16,29.18,29.16,29.16,611428.0,26.801,26.8194,26.801,26.801,611428.0
2016-10-21 12:20:00,29.17,29.17,29.15,29.16,482588.0,26.8102,26.8102,26.7918,26.801,482588.0
2016-10-21 12:25:00,29.16,29.16,29.13,29.13,742776.0,26.801,26.801,26.7734,26.7734,742776.0
2016-10-21 12:30:00,29.13,29.14,29.13,29.13,551312.0,26.7734,26.7826,26.7734,26.7734,551312.0
2016-10-21 12:35:00,29.13,29.14,29.13,29.13,502372.0,26.7734,26.7826,26.7734,26.7734,502372.0
2016-10-21 12:40:00,29.13,29.13,29.13,29.13,373828.0,26.7734,26.7734,26.7734,26.7734,373828.0
2016-10-21 12:45:00,29.13,29.13,29.13,29.13,358948.0,26.7734,26.7734,26.7734,26.7734,358948.0
2016-10-21 12:50:00,29.13,29.13,29.12,29.13,788980.0,26.7734,26.7734,26.7642,26.7734,788980.0
2016-10-21 12:55:00,29.13,29.14,29.13,29.13,295704.0,26.7734,26.7826,26.7734,26.7734,295704.0
2016-10-21 13:00:00,29.14,29.15,29.13,29.13,419464.0,26.7826,26.7918,26.7734,26.7734,419464.0
2016-10-21 13:05:00,29.13,29.14,29.13,29.13,421688.0,26.7734,26.7826,26.7734,26.7734,421688.0
2016-10-21 13:10:00,29.14,29.15,29.13,29.14,640488.0,26.7826,26.7918,26.7734,26.7826,640488.0
2016-10-21 13:15:00,29.14,29.15,29.14,29.15,809368.0,26.7826,26.7918,26.7826,26.7918,809368.0
2016-10-21 13:20:00,29.15,29.16,29.14,29.15,301008.0,26.7918,26.801,26.7826,26.7918,301008.0
2016-10-21 13:25:00,29.15,29.15,29.14,29.14,328660.0,26.7918,26.7918,26.7826,26.7826,328660.0
2016-10-21 13:30:00,29.14,29.15,29.12,29.13,711840.0,26.7826,26.7918,26.7642,26.7734,711840.0
2016-10-21 13:35:00,29.13,29.14,29.12,29.14,301168.0,26.7734,26.7826,26.7642,26.7826,301168.0
2016-10-21 13:40:00,29.14,29.15,29.13,29.15,461656.0,26.7826,26.7918,26.7734,26.7918,461656.0
2016-10-21 13:45:00,29.15,29.18,29.15,29.17,616540.0,26.7918,26.8194,26.7918,26.8102,616540.0
2016-10-21 13:50:00,29.17,29.18,29.15,29.15,739864.0,26.8102,26.8194,26.7918,26.7918,739864.0
2016-10-21 13:55:00,29.15,29.16,29.15,29.15,379048.0,26.7918,26.801,26.7918,26.7918,379048.0
2016-10-21 14:00:00,29.15,29.16,29.14,29.16,310024.0,26.7918,26.801,26.7826,26.801,310024.0
2016-10-21 14:05:00,29.16,29.17,29.15,29.17,355892.0,26.801,26.8102,26.7918,26.8102,355892.0
2016-10-21 14:10:00,29.17,29.18,29.16,29.17,426344.0,26.8102,26.8194,26.801,26.8102,426344.0
2016-10-21 14:15:00,29.17,29.18,29.16,29.17,577192.0,26.8102,26.8194,26.801,26.8102,577192.0
2016-10-21 14:20:00,29.17,29.18,29.16,29.17,667064.0,26.8102,26.8194,26.801,26.8102,667064.0
2016-10-21 14:25:00,29.17,29.18,29.16,29.18,505192.0,26.8102,26.8194,26.801,26.8194,505192.0
2016-10-21 14:30:00,29.18,29.18,29.16,29.16,586508.0,26.8194,26.8194,26.801,26.801,586508.0
2016-10-21 14:35:00,29.16,29.18,29.15,29.17,658700.0,26.801,26.8194,26.7918,26.8102,658700.0
2016-10-21 14:40:00,29.17,29.17,29.16,29.16,389920.0,26.8102,26.8102,26.801,26.801,389920.0
2016-10-21 14:45:00,29.16,29.16,29.15,29.16,477528.0,26.801,26.801,26.7918,26.801,477528.0
2016-10-21 14:50:00,29.16,29.16,29.14,29.15,673708.0,26.801,26.801,26.7826,26.7918,673708.0
2016-10-21 14:55:00,29.15,29.16,29.15,29.16,502648.0,26.7918,26.801,26.7918,26.801,502648.0
2016-10-21 15:00:00,29.16,29.16,29.15,29.15,644448.0,26.801,26.801,26.7918,26.7918,644448.0
2016-10-21 15:05:00,29.15,29.16,29.15,29.16,497776.0,26.7918,26.801,26.7918,26.801,497776.0
2016-10-21 15:10:00,29.16,29.16,29.15,29.15,444872.0,26.801,26.801,26.7918,26.7918,444872.0
2016-10-21 15:15:00,29.15,29.16,29.14,29.15,1498800.0,26.7918,26.801,26.7826,26.7918,1498800.0
2016-10-21 15:20:00,29.15,29.16,29.12,29.14,1038808.0,26.7918,26.801,26.7642,26.7826,1038808.0
2016-10-21 15:25:00,29.14,29.14,29.12,29.13,946272.0,26.7826,26.7826,26.7642,26.7734,946272.0
2016-10-21 15:30:00,29.13,29.13,29.12,29.12,760532.0,26.7734,26.7734,26.7642,26.7642,760532.0
2016-10-21 15:35:00,29.12,29.13,29.09,29.09,1533996.0,26.7642,26.7734,26.7367,26.7367,1533996.0
2016-10-21 15:40:00,29.09,29.09,29.07,29.08,1693304.0,26.7367,26.7367,26.7183,26.7275,1693304.0
2016-10-21 15:45:00,29.08,29.12,29.08,29.11,1386596.0,26.7275,26.7642,26.7275,26.755,1386596.0
2016-10-21 15:50:00,29.11,29.16,29.11,29.13,2921628.0,26.755,26.801,26.755,26.7734,2921628.0
2016-10-21 15:55:00,29.13,29.15,29.11,29.13,4112284.0,26.7734,26.7918,26.755,26.7734,4112284.0
2016-10-24 09:30:00,29.28,29.37,29.25,29.37,5284200.0,26.9113,26.994,26.8837,26.994,5284200.0
2016-10-24 09:35:00,29.37,29.4,29.34,29.36,3136248.0,26.994,27.0216,26.9664,26.9848,3136248.0
2016-10-24 09:40:00,29.36,29.37,29.28,29.32,2310824.0,26.9848,26.994,26.9113,26.9481,2310824.0
2016-10-24 09:45:00,29.32,29.37,29.32,29.35,1819552.0,26.9481,26.994,26.9481,26.9756,1819552.0
2016-10-24 09:50:00,29.35,29.36,29.33,29.35,1113576.0,26.9756,26.9848,26.9572,26.9756,1113576.0
2016-10-24 09:55:00,29.35,29.37,29.34,29.36,1172396.0,26.9756,26.994,26.9664,26.9848,1172396.0
2016-10-24 10:00:00,29.36,29.37,29.32,29.32,1429408.0,26.9848,26.994,26.9481,26.9481,1429408.0
2016-10-24 10:05:00,29.32,29.33,29.3,29.33,1409224.0,26.9481,26.9572,26.9297,26.9572,1409224.0
2016-10-24 10:10:00,29.32,29.34,29.32,29.34,882596.0,26.9481,26.9664,26.9481,26.9664,882596.0
2016-10-24 10:15:00,29.34,29.36,29.33,29.35,1322428.0,26.9664,26.9848,26.9572,26.9756,1322428.0
2016-10-24 10:20:00,29.35,29.36,29.34,29.35,1363188.0,26.9756,26.9848,26.9664,26.9756,1363188.0
2016-10-24 10:25:00,29.35,29.35,29.28,29.28,1607832.0,26.9756,26.9756,26.9113,26.9113,1607832.0
2016-10-24 10:30:00,29.29,29.31,29.28,29.29,1540100.0,26.9205,26.9389,26.9113,26.9205,1540100.0
2016-10-24 10:35:00,29.29,29.31,29.29,29.3,855304.0,26.9205,26.9389,26.9205,26.9297,855304.0
2016-10-24 10:40:00,29.31,29.31,29.27,29.28,928552.0,26.9389,26.9389,26.9021,26.9113,928552.0
2016-10-24 10:45:00,29.28,29.33,29.28,29.33,1145868.0,26.9113,26.9572,26.9113,26.9572,1145868.0
2016-10-24 10:50:00,29.33,29.34,29.32,29.32,756300.0,26.9572,26.9664,26.9481,26.9481,756300.0
2016-10-24 10:55:00,29.32,29.35,29.31,29.34,1151400.0,26.9481,26.9756,26.9389,26.9664,1151400.0
2016-10-24 11:00:00,29.34,29.35,29.33,29.35,788896.0,26.9664,26.9756,26.9572,26.9756,788896.0
2016-10-24 11:05:00,29.35,29.36,29.34,29.34,818412.0,26.9756,26.9848,26.9664,26.9664,818412.0
2016-10-24 11:10:00,29.34,29.36,29.34,29.36,972104.0,26.9664,26.9848,26.9664,26.9848,972104.0
2016-10-24 11:15:00,29.36,29.37,29.35,29.37,937692.0,26.9848,26.994,26.9756,26.994,937692.0
2016-10-24 11:20:00,29.36,29.37,29.34,29.35,781860.0,26.9848,26.994,26.9664,26.9756,781860.0
2016-10-24 11:25:00,29.35,29.35,29.34,29.34,582920.0,26.9756,26.9756,26.9664,26.9664,582920.0
2016-10-24 11:30:00,29.35,29.36,29.34,29.36,723824.0,26.9756,26.9848,26.9664,26.9848,723824.0
2016-10-24 11:35:00,29.36,29.38,29.36,29.36,1125352.0,26.9848,27.0032,26.9848,26.9848,1125352.0
2016-10-24 11:40:00,29.37,29.37,29.35,29.36,586092.0,26.994,26.994,26.9756,26.9848,586092.0
2016-10-24 11:45:00,29.36,29.36,29.35,29.36,440500.0,26.9848,26.9848,26.9756,26.9848,440500.0
2016-10-24 11:50:00,29.36,29.36,29.34,29.35,658056.0,26.9848,26.9848,26.9664,26.9756,658056.0
2016-10-24 11:55:00,29.35,29.36,29.34,29.34,786728.0,26.9756,26.9848,26.9664,26.9664,786728.0
2016-10-24 12:00:00,29.34,29.35,29.32,29.32,752200.0,26.9664,26.9756,26.9481,26.9481,752200.0
2016-10-24 12:05:00,29.32,29.34,29.32,29.33,782872.0,26.9481,26.9664,26.9481,26.9572,782872.0
2016-10-24 12:10:00,29.33,29.34,29.32,29.34,554516.0,26.9572,26.9664,26.9481,26.9664,554516.0
2016-10-24 12:15:00,29.34,29.35,29.34,29.35,511724.0,26.9664,26.9756,26.9664,26.9756,511724.0
2016-10-24 12:20:00,29.35,29.35,29.34,29.34,311672.0,26.9756,26.9756,26.9664,26.9664,311672.0
2016-10-24 12:25:00,29.34,29.35,29.33,29.33,545164.0,26.9664,26.9756,26.9572,26.9572,545164.0
2016-10-24 12:30:00,29.33,29.33,29.32,29.32,487296.0,26.9572,26.9572,26.9481,26.9481,487296.0
2016-10-24 12:35:00,29.32,29.33,29.3,29.31,721068.0,26.9481,26.9572,26.9297,26.9389,721068.0
2016-10-24 12:40:00,29.3,29.33,29.3,29.33,723568.0,26.9297,26.9572,26.9297,26.9572,723568.0
2016-10-24 12:45:00,29.33,29.33,29.31,29.32,291140.0,26.9572,26.9572,26.9389,26.9481,291140.0
2016-10-24 12:50:00,29.32,29.32,29.31,29.32,420804.0,26.9481,26.9481,26.9389,26.9481,420804.0
2016-10-24 12:55:00,29.32,29.33,29.32,29.32,358964.0,26.9481,26.9572,26.9481,26.9481,358964.0
2016-10-24 13:00:00,29.32,29.34,29.32,29.33,440496.0,26.9481,26.9664,26.9481,26.9572,440496.0
2016-10-24 13:05:00,29.34,29.35,29.33,29.35,492936.0,26.9664,26.9756,26.9572,26.9756,492936.0
2016-10-24 13:10:00,29.35,29.35,29.34,29.35,639860.0,26.9756,26.9756,26.9664,26.9756,639860.0
2016-10-24 13:15:00,29.35,29.36,29.35,29.35,820964.0,26.9756,26.9848,26.9756,26.9756,820964.0
2016-10-24 13:20:00,29.36,29.37,29.35,29.37,854124.0,26.9848,26.994,26.9756,26.994,854124.0
2016-10-24 13:25:00,29.37,29.38,29.37,29.37,882408.0,26.994,27.0032,26.994,26.994,882408.0
2016-10-24 13:30:00,29.37,29.39,29.37,29.38,1028236.0,26.994,27.0124,26.994,27.0032,1028236.0
2016-10-24 13:35:00,29.38,29.39,29.37,29.38,458036.0,27.0032,27.0124,26.994,27.0032,458036.0
2016-10-24 13:40:00,29.38,29.39,29.37,29.39,764352.0,27.0032,27.0124,26.994,27.0124,764352.0
2016-10-24 13:45:00,29.39,29.4,29.39,29.4,871216.0,27.0124,27.0216,27.0124,27.0216,871216.0
2016-10-24 13:50:00,29.4,29.41,29.4,29.4,822896.0,27.0216,27.0308,27.0216,27.0216,822896.0
2016-10-24 13:55:00,29.4,29.41,29.39,29.41,758092.0,27.0216,27.0308,27.0124,27.0308,758092.0
2016-10-24 14:00:00,29.41,29.43,29.4,29.42,1168128.0,27.0308,27.0492,27.0216,27.04,1168128.0
2016-10-24 14:05:00,29.42,29.43,29.41,29.43,733204.0,27.04,27.0492,27.0308,27.0492,733204.0
2016-10-24 14:10:00,29.43,29.43,29.41,29.42,489436.0,27.0492,27.0492,27.0308,27.04,489436.0
2016-10-24 14:15:00,29.42,29.42,29.39,29.4,873720.0,27.04,27.04,27.0124,27.0216,873720.0
2016-10-24 14:20:00,29.4,29.4,29.38,29.39,623412.0,27.0216,27.0216,27.0032,27.0124,623412.0
2016-10-24 14:25:00,29.39,29.39,29.37,29.39,763328.0,27.0124,27.0124,26.994,27.0124,763328.0
2016-10-24 14:30:00,29.39,29.41,29.38,29.38,662016.0,27.0124,27.0308,27.0032,27.0032,662016.0
2016-10-24 14:35:00,29.38,29.39,29.37,29.37,557436.0,27.0032,27.0124,26.994,26.994,557436.0
2016-10-24 14:40:00,29.37,29.39,29.37,29.37,466660.0,26.994,27.0124,26.994,26.994,466660.0
2016-10-24 14:45:00,29.37,29.38,29.34,29.35,1130196.0,26.994,27.0032,26.9664,26.9756,1130196.0
2016-10-24 14:50:00,29.35,29.35,29.33,29.35,792976.0,26.9756,26.9756,26.9572,26.9756,792976.0
2016-10-24 14:55:00,29.35,29.37,29.35,29.36,715440.0,26.9756,26.994,26.9756,26.9848,715440.0
2016-10-24 15:00:00,29.36,29.39,29.36,29.38,618292.0,26.9848,27.0124,26.9848,27.0032,618292.0
2016-10-24 15:05:00,29.38,29.38,29.36,29.36,796220.0,27.0032,27.0032,26.9848,26.9848,796220.0
2016-10-24 15:10:00,29.37,29.37,29.34,29.35,983428.0,26.994,26.994,26.9664,26.9756,983428.0
2016-10-24 15:15:00,29.35,29.36,29.35,29.35,531604.0,26.9756,26.9848,26.9756,26.9756,531604.0
2016-10-24 15:20:00,29.35,29.36,29.35,29.35,557652.0,26.9756,26.9848,26.9756,26.9756,557652.0
2016-10-24 15:25:00,29.35,29.35,29.34,29.35,854796.0,26.9756,26.9756,26.9664,26.9756,854796.0
2016-10-24 15:30:00,29.35,29.35,29.34,29.34,848156.0,26.9756,26.9756,26.9664,26.9664,848156.0
2016-10-24 15:35:00,29.34,29.36,29.34,29.36,841672.0,26.9664,26.9848,26.9664,26.9848,841672.0
2016-10-24 15:40:00,29.36,29.38,29.35,29.35,843668.0,26.9848,27.0032,26.9756,26.9756,843668.0
2016-10-24 15:45:00,29.36,29.36,29.35,29.36,961456.0,26.9848,26.9848,26.9756,26.9848,961456.0
2016-10-24 15:50:00,29.36,29.41,29.36,29.4,2207300.0,26.9848,27.0308,26.9848,27.0216,2207300.0
2016-10-24 15:55:00,29.4,29.42,29.39,29.4,3997004.0,27.0216,27.04,27.0124,27.0216,3997004.0
2016-10-25 09:30:00,29.49,29.5,29.43,29.45,7279496.0,27.1043,27.1135,27.0492,27.0675,7279496.0
2016-10-25 09:35:00,29.45,29.48,29.43,29.48,3044052.0,27.0675,27.0951,27.0492,27.0951,3044052.0
2016-10-25 09:40:00,29.47,29.48,29.45,29.47,2444728.0,27.0859,27.0951,27.0675,27.0859,2444728.0
2016-10-25 09:45:00,29.47,29.5,29.46,29.49,2066348.0,27.0859,27.1135,27.0767,27.1043,2066348.0
2016-10-25 09:50:00,29.49,29.5,29.48,29.5,2723104.0,27.1043,27.1135,27.0951,27.1135,2723104.0
2016-10-25 09:55:00,29.5,29.5,29.44,29.45,2350812.0,27.1135,27.1135,27.0583,27.0675,2350812.0
2016-10-25 10:00:00,29.45,29.46,29.41,29.43,2787384.0,27.0675,27.0767,27.0308,27.0492,2787384.0
2016-10-25 10:05:00,29.43,29.45,29.43,29.43,1420976.0,27.0492,27.0675,27.0492,27.0492,1420976.0
2016-10-25 10:10:00,29.43,29.44,29.39,29.39,2250336.0,27.0492,27.0583,27.0124,27.0124,2250336.0
2016-10-25 10:15:00,29.4,29.43,29.39,29.43,2112824.0,27.0216,27.0492,27.0124,27.0492,2112824.0
2016-10-25 10:20:00,29.43,29.45,29.42,29.44,2297672.0,27.0492,27.0675,27.04,27.0583,2297672.0
2016-10-25 10:25:00,29.44,29.45,29.43,29.45,1892224.0,27.0583,27.0675,27.0492,27.0675,1892224.0
2016-10-25 10:30:00,29.45,29.46,29.44,29.45,1336652.0,27.0675,27.0767,27.0583,27.0675,1336652.0
2016-10-25 10:35:00,29.45,29.46,29.44,29.45,900316.0,27.0675,27.0767,27.0583,27.0675,900316.0
2016-10-25 10:40:00,29.45,29.45,29.41,29.41,1736904.0,27.0675,27.0675,27.0308,27.0308,1736904.0
2016-10-25 10:45:00,29.41,29.42,29.4,29.41,2071456.0,27.0308,27.04,27.0216,27.0308,2071456.0
2016-10-25 10:50:00,29.41,29.41,29.38,29.39,2247900.0,27.0308,27.0308,27.0032,27.0124,2247900.0
2016-10-25 10:55:00,29.39,29.39,29.36,29.38,1787308.0,27.0124,27.0124,26.9848,27.0032,1787308.0
2016-10-25 11:00:00,29.38,29.4,29.36,29.37,1898240.0,27.0032,27.0216,26.9848,26.994,1898240.0
2016-10-25 11:05:00,29.37,29.4,29.36,29.4,1039604.0,26.994,27.0216,26.9848,27.0216,1039604.0
2016-10-25 11:10:00,29.4,29.4,29.39,29.4,926184.0,27.0216,27.0216,27.0124,27.0216,926184.0
2016-10-25 11:15:00,29.4,29.41,29.38,29.4,1145920.0,27.0216,27.0308,27.0032,27.0216,1145920.0
2016-10-25 11:20:00,29.4,29.41,29.39,29.41,1105936.0,27.0216,27.0308,27.0124,27.0308,1105936.0
2016-10-25 11:25:00,29.41,29.41,29.39,29.41,1070400.0,27.0308,27.0308,27.0124,27.0308,1070400.0
2016-10-25 11:30:00,29.41,29.43,29.4,29.42,1867128.0,27.0308,27.0492,27.0216,27.04,1867128.0
2016-10-25 11:35:00,29.42,29.43,29.37,29.38,1568000.0,27.04,27.0492,26.994,27.0032,1568000.0
2016-10-25 11:40:00,29.38,29.39,29.37,29.37,1412216.0,27.0032,27.0124,26.994,26.994,1412216.0
2016-10-25 11:45:00,29.38,29.38,29.36,29.36,1264260.0,27.0032,27.0032,26.9848,26.9848,1264260.0
2016-10-25 11:50:00,29.37,29.37,29.36,29.37,1004484.0,26.994,26.994,26.9848,26.994,1004484.0
2016-10-25 11:55:00,29.37,29.38,29.35,29.36,1346768.0,26.994,27.0032,26.9756,26.9848,1346768.0
2016-10-25 12:00:00,29.36,29.38,29.36,29.36,1263752.0,26.9848,27.0032,26.9848,26.9848,1263752.0
2016-10-25 12:05:00,29.36,29.37,29.35,29.36,1423652.0,26.9848,26.994,26.9756,26.9848,1423652.0
2016-10-25 12:10:00,29.36,29.36,29.33,29.33,1527164.0,26.9848,26.9848,26.9572,26.9572,1527164.0
2016-10-25 12:15:00,29.33,29.36,29.33,29.35,1368060.0,26.9572,26.9848,26.9572,26.9756,1368060.0
2016-10-25 12:20:00,29.35,29.36,29.34,29.35,838356.0,26.9756,26.9848,26.9664,26.9756,838356.0
2016-10-25 12:25:00,29.35,29.37,29.35,29.37,920860.0,26.9756,26.994,26.9756,26.994,920860.0
2016-10-25 12:30:00,29.37,29.39,29.36,29.39,1103664.0,26.994,27.0124,26.9848,27.0124,1103664.0
2016-10-25 12:35:00,29.39,29.39,29.36,29.38,822144.0,27.0124,27.0124,26.9848,27.0032,822144.0
2016-10-25 12:40:00,29.38,29.38,29.35,29.37,1286208.0,27.0032,27.0032,26.9756,26.994,1286208.0
2016-10-25 12:45:00,29.37,29.4,29.37,29.39,1070992.0,26.994,27.0216,26.994,27.0124,1070992.0
2016-10-25 12:50:00,29.39,29.4,29.39,29.4,1160688.0,27.0124,27.0216,27.0124,27.0216,1160688.0
2016-10-25 12:55:00,29.4,29.43,29.39,29.41,1809756.0,27.0216,27.0492,27.0124,27.0308,1809756.0
2016-10-25 13:00:00,29.41,29.42,29.41,29.41,868388.0,27.0308,27.04,27.0308,27.0308,868388.0
2016-10-25 13:05:00,29.41,29.42,29.39,29.41,723028.0,27.0308,27.04,27.0124,27.0308,723028.0
2016-10-25 13:10:00,29.41,29.41,29.4,29.41,664056.0,27.0308,27.0308,27.0216,27.0308,664056.0
2016-10-25 13:15:00,29.41,29.44,29.4,29.43,1326028.0,27.0308,27.0583,27.0216,27.0492,1326028.0
2016-10-25 13:20:00,29.43,29.47,29.43,29.46,1735972.0,27.0492,27.0859,27.0492,27.0767,1735972.0
2016-10-25 13:25:00,29.46,29.47,29.45,29.46,1083848.0,27.0767,27.0859,27.0675,27.0767,1083848.0
2016-10-25 13:30:00,29.46,29.49,29.45,29.49,1620444.0,27.0767,27.1043,27.0675,27.1043,1620444.0
2016-10-25 13:35:00,29.49,29.49,29.45,29.45,1368796.0,27.1043,27.1043,27.0675,27.0675,1368796.0
2016-10-25 13:40:00,29.45,29.47,29.45,29.47,989588.0,27.0675,27.0859,27.0675,27.0859,989588.0
2016-10-25 13:45:00,29.46,29.49,29.46,29.48,1460868.0,27.0767,27.1043,27.0767,27.0951,1460868.0
2016-10-25 13:50:00,29.48,29.5,29.48,29.49,2082388.0,27.0951,27.1135,27.0951,27.1043,2082388.0
2016-10-25 13:55:00,29.49,29.5,29.48,29.49,1518320.0,27.1043,27.1135,27.0951,27.1043,1518320.0
2016-10-25 14:00:00,29.49,29.5,29.48,29.49,1421960.0,27.1043,27.1135,27.0951,27.1043,1421960.0
2016-10-25 14:05:00,29.49,29.5,29.48,29.5,1472304.0,27.1043,27.1135,27.0951,27.1135,1472304.0
2016-10-25 14:10:00,29.5,29.51,29.48,29.49,2291496.0,27.1135,27.1227,27.0951,27.1043,2291496.0
2016-10-25 14:15:00,29.48,29.49,29.47,29.48,926964.0,27.0951,27.1043,27.0859,27.0951,926964.0
2016-10-25 14:20:00,29.48,29.49,29.47,29.47,880520.0,27.0951,27.1043,27.0859,27.0859,880520.0
2016-10-25 14:25:00,29.48,29.49,29.47,29.49,1066364.0,27.0951,27.1043,27.0859,27.1043,1066364.0
2016-10-25 14:30:00,29.49,29.5,29.48,29.48,943556.0,27.1043,27.1135,27.0951,27.0951,943556.0
2016-10-25 14:35:00,29.48,29.48,29.45,29.46,1288200.0,27.0951,27.0951,27.0675,27.0767,1288200.0
2016-10-25 14:40:00,29.46,29.47,29.45,29.47,749320.0,27.0767,27.0859,27.0675,27.0859,749320.0
2016-10-25 14:45:00,29.47,29.49,29.47,29.48,1943328.0,27.0859,27.1043,27.0859,27.0951,1943328.0
2016-10-25 14:50:00,29.48,29.48,29.46,29.46,1513116.0,27.0951,27.0951,27.0767,27.0767,1513116.0
2016-10-25 14:55:00,29.46,29.46,29.44,29.45,1309616.0,27.0767,27.0767,27.0583,27.0675,1309616.0
2016-10-25 15:00:00,29.45,29.46,29.44,29.44,851156.0,27.0675,27.0767,27.0583,27.0583,851156.0
2016-10-25 15:05:00,29.44,29.46,29.43,29.44,1527800.0,27.0583,27.0767,27.0492,27.0583,1527800.0
2016-10-25 15:10:00,29.44,29.46,29.44,29.44,1912856.0,27.0583,27.0767,27.0583,27.0583,1912856.0
2016-10-25 15:15:00,29.45,29.46,29.44,29.46,1524376.0,27.0675,27.0767,27.0583,27.0767,1524376.0
2016-10-25 15:20:00,29.46,29.48,29.46,29.48,1426948.0,27.0767,27.0951,27.0767,27.0951,1426948.0
2016-10-25 15:25:00,29.48,29.49,29.47,29.49,1487964.0,27.0951,27.1043,27.0859,27.1043,1487964.0
2016-10-25 15:30:00,29.49,29.5,29.48,29.5,1726864.0,27.1043,27.1135,27.0951,27.1135,1726864.0
2016-10-25 15:35:00,29.5,29.5,29.48,29.49,2272484.0,27.1135,27.1135,27.0951,27.1043,2272484.0
2016-10-25 15:40:00,29.49,29.51,29.49,29.5,3539216.0,27.1043,27.1227,27.1043,27.1135,3539216.0
2016-10-25 15:45:00,29.5,29.55,29.5,29.54,3199360.0,27.1135,27.1595,27.1135,27.1503,3199360.0
2016-10-25 15:50:00,29.54,29.56,29.53,29.55,4614340.0,27.1503,27.1686,27.1411,27.1595,4614340.0
2016-10-25 15:55:00,29.55,29.59,29.51,29.57,8809656.0,27.1595,27.1962,27.1227,27.1778,8809656.0
2016-10-26 09:30:00,28.58,28.6,28.45,28.45,19156656.0,26.2679,26.2863,26.1484,26.1484,19156656.0
2016-10-26 09:35:00,28.45,28.48,28.33,28.43,12986776.0,26.1484,26.176,26.0381,26.1301,12986776.0
2016-10-26 09:40:00,28.43,28.48,28.38,28.45,9458980.0,26.1301,26.176,26.0841,26.1484,9458980.0
2016-10-26 09:45:00,28.45,28.55,28.44,28.53,7314400.0,26.1484,26.2403,26.1392,26.222,7314400.0
2016-10-26 09:50:00,28.53,28.54,28.43,28.53,6936620.0,26.222,26.2312,26.1301,26.222,6936620.0
2016-10-26 09:55:00,28.53,28.54,28.48,28.48,3857988.0,26.222,26.2312,26.176,26.176,3857988.0
2016-10-26 10:00:00,28.48,28.49,28.4,28.44,5506052.0,26.176,26.1852,26.1025,26.1392,5506052.0
2016-10-26 10:05:00,28.44,28.5,28.44,28.48,4334588.0,26.1392,26.1944,26.1392,26.176,4334588.0
2016-10-26 10:10:00,28.48,28.5,28.43,28.48,5316268.0,26.176,26.1944,26.1301,26.176,5316268.0
2016-10-26 10:15:00,28.48,28.57,28.48,28.53,5825040.0,26.176,26.2587,26.176,26.222,5825040.0
2016-10-26 10:20:00,28.53,28.58,28.51,28.55,4456960.0,26.222,26.2679,26.2036,26.2403,4456960.0
2016-10-26 10:25:00,28.55,28.56,28.48,28.53,4516216.0,26.2403,26.2495,26.176,26.222,4516216.0
2016-10-26 10:30:00,28.54,28.64,28.52,28.64,5125676.0,26.2312,26.3231,26.2128,26.3231,5125676.0
2016-10-26 10:35:00,28.64,28.68,28.58,28.66,5814176.0,26.3231,26.3598,26.2679,26.3415,5814176.0
2016-10-26 10:40:00,28.66,28.7,28.62,28.68,4477028.0,26.3415,26.3782,26.3047,26.3598,4477028.0
2016-10-26 10:45:00,28.68,28.74,28.68,28.7,6408608.0,26.3598,26.415,26.3598,26.3782,6408608.0
2016-10-26 10:50:00,28.71,28.71,28.64,28.7,3290144.0,26.3874,26.3874,26.3231,26.3782,3290144.0
2016-10-26 10:55:00,28.7,28.74,28.65,28.73,3171236.0,26.3782,26.415,26.3323,26.4058,3171236.0
2016-10-26 11:00:00,28.73,28.74,28.7,28.74,3134244.0,26.4058,26.415,26.3782,26.415,3134244.0
2016-10-26 11:05:00,28.74,28.81,28.73,28.75,6278480.0,26.415,26.4793,26.4058,26.4242,6278480.0
2016-10-26 11:10:00,28.75,28.8,28.75,28.79,2612936.0,26.4242,26.4701,26.4242,26.4609,2612936.0
2016-10-26 11:15:00,28.79,28.8,28.73,28.73,2570664.0,26.4609,26.4701,26.4058,26.4058,2570664.0
2016-10-26 11:20:00,28.74,28.77,28.73,28.74,1853932.0,26.415,26.4426,26.4058,26.415,1853932.0
2016-10-26 11:25:00,28.74,28.75,28.71,28.74,1955448.0,26.415,26.4242,26.3874,26.415,1955448.0
2016-10-26 11:30:00,28.73,28.74,28.7,28.72,1578124.0,26.4058,26.415,26.3782,26.3966,1578124.0
2016-10-26 11:35:00,28.72,28.76,28.72,28.75,1893140.0,26.3966,26.4334,26.3966,26.4242,1893140.0
2016-10-26 11:40:00,28.75,28.75,28.74,28.74,963640.0,26.4242,26.4242,26.415,26.415,963640.0
2016-10-26 11:45:00,28.74,28.75,28.71,28.72,1724360.0,26.415,26.4242,26.3874,26.3966,1724360.0
2016-10-26 11:50:00,28.72,28.78,28.71,28.76,1751596.0,26.3966,26.4517,26.3874,26.4334,1751596.0
2016-10-26 11:55:00,28.76,28.79,28.73,28.73,1711176.0,26.4334,26.4609,26.4058,26.4058,1711176.0
2016-10-26 12:00:00,28.73,28.75,28.72,28.74,1086436.0,26.4058,26.4242,26.3966,26.415,1086436.0
2016-10-26 12:05:00,28.74,28.75,28.72,28.72,846436.0,26.415,26.4242,26.3966,26.3966,846436.0
2016-10-26 12:10:00,28.73,28.74,28.72,28.73,810056.0,26.4058,26.415,26.3966,26.4058,810056.0
2016-10-26 12:15:00,28.74,28.79,28.73,28.78,1335516.0,26.415,26.4609,26.4058,26.4517,1335516.0
2016-10-26 12:20:00,28.78,28.81,28.78,28.79,1489136.0,26.4517,26.4793,26.4517,26.4609,1489136.0
2016-10-26 12:25:00,28.79,28.83,28.78,28.81,1986172.0,26.4609,26.4977,26.4517,26.4793,1986172.0
2016-10-26 12:30:00,28.81,28.86,28.81,28.85,2393740.0,26.4793,26.5253,26.4793,26.5161,2393740.0
2016-10-26 12:35:00,28.84,28.86,28.81,28.86,2281912.0,26.5069,26.5253,26.4793,26.5253,2281912.0
2016-10-26 12:40:00,28.86,28.89,28.85,28.86,2054344.0,26.5253,26.5528,26.5161,26.5253,2054344.0
2016-10-26 12:45:00,28.86,28.87,28.84,28.87,1225476.0,26.5253,26.5345,26.5069,26.5345,1225476.0
2016-10-26 12:50:00,28.87,28.93,28.87,28.9,2434168.0,26.5345,26.5896,26.5345,26.562,2434168.0
2016-10-26 12:55:00,28.9,28.9,28.83,28.85,1381372.0,26.562,26.562,26.4977,26.5161,1381372.0
2016-10-26 13:00:00,28.85,28.86,28.83,28.86,1213432.0,26.5161,26.5253,26.4977,26.5253,1213432.0
2016-10-26 13:05:00,28.86,28.86,28.78,28.79,1444196.0,26.5253,26.5253,26.4517,26.4609,1444196.0
2016-10-26 13:10:00,28.79,28.8,28.76,28.76,1623224.0,26.4609,26.4701,26.4334,26.4334,1623224.0
2016-10-26 13:15:00,28.76,28.81,28.75,28.8,1986248.0,26.4334,26.4793,26.4242,26.4701,1986248.0
2016-10-26 13:20:00,28.8,28.81,28.77,28.77,894092.0,26.4701,26.4793,26.4426,26.4426,894092.0
2016-10-26 13:25:00,28.77,28.79,28.76,28.77,1022764.0,26.4426,26.4609,26.4334,26.4426,1022764.0
2016-10-26 13:30:00,28.77,28.79,28.76,28.76,1387028.0,26.4426,26.4609,26.4334,26.4334,1387028.0
2016-10-26 13:35:00,28.76,28.77,28.74,28.74,1514504.0,26.4334,26.4426,26.415,26.415,1514504.0
2016-10-26 13:40:00,28.74,28.75,28.72,28.75,1462144.0,26.415,26.4242,26.3966,26.4242,1462144.0
2016-10-26 13:45:00,28.75,28.75,28.7,28.71,1332148.0,26.4242,26.4242,26.3782,26.3874,1332148.0
2016-10-26 13:50:00,28.71,28.71,28.67,28.68,2017236.0,26.3874,26.3874,26.3506,26.3598,2017236.0
2016-10-26 13:55:00,28.68,28.71,28.65,28.66,2393372.0,26.3598,26.3874,26.3323,26.3415,2393372.0
2016-10-26 14:00:00,28.66,28.71,28.66,28.67,1545524.0,26.3415,26.3874,26.3415,26.3506,1545524.0
2016-10-26 14:05:00,28.67,28.7,28.66,28.7,1394476.0,26.3506,26.3782,26.3415,26.3782,1394476.0
2016-10-26 14:10:00,28.7,28.74,28.69,28.74,1448368.0,26.3782,26.415,26.369,26.415,1448368.0
2016-10-26 14:15:00,28.74,28.75,28.72,28.73,1106440.0,26.415,26.4242,26.3966,26.4058,1106440.0
2016-10-26 14:20:00,28.73,28.74,28.7,28.7,1369720.0,26.4058,26.415,26.3782,26.3782,1369720.0
2016-10-26 14:25:00,28.7,28.74,28.69,28.73,1059228.0,26.3782,26.415,26.369,26.4058,1059228.0
2016-10-26 14:30:00,28.73,28.74,28.73,28.74,688172.0,26.4058,26.415,26.4058,26.415,688172.0
2016-10-26 14:35:00,28.73,28.77,28.73,28.75,1104200.0,26.4058,26.4426,26.4058,26.4242,1104200.0
2016-10-26 14:40:00,28.75,28.78,28.75,28.78,1484512.0,26.4242,26.4517,26.4242,26.4517,1484512.0
2016-10-26 14:45:00,28.77,28.8,28.77,28.8,1214088.0,26.4426,26.4701,26.4426,26.4701,1214088.0
2016-10-26 14:50:00,28.8,28.82,28.78,28.81,1654560.0,26.4701,26.4885,26.4517,26.4793,1654560.0
2016-10-26 14:55:00,28.81,28.85,28.8,28.84,2284764.0,26.4793,26.5161,26.4701,26.5069,2284764.0
2016-10-26 15:00:00,28.83,28.84,28.78,28.8,1756240.0,26.4977,26.5069,26.4517,26.4701,1756240.0
2016-10-26 15:05:00,28.8,28.82,28.77,28.79,1538288.0,26.4701,26.4885,26.4426,26.4609,1538288.0
2016-10-26 15:10:00,28.79,28.8,28.78,28.8,837964.0,26.4609,26.4701,26.4517,26.4701,837964.0
2016-10-26 15:15:00,28.8,28.81,28.79,28.8,945212.0,26.4701,26.4793,26.4609,26.4701,945212.0
2016-10-26 15:20:00,28.8,28.82,28.79,28.81,1289484.0,26.4701,26.4885,26.4609,26.4793,1289484.0
2016-10-26 15:25:00,28.81,28.83,28.8,28.8,1654096.0,26.4793,26.4977,26.4701,26.4701,1654096.0
2016-10-26 15:30:00,28.81,28.82,28.79,28.81,1209616.0,26.4793,26.4885,26.4609,26.4793,1209616.0
2016-10-26 15:35:00,28.81,28.82,28.79,28.8,1121344.0,26.4793,26.4885,26.4609,26.4701,1121344.0
2016-10-26 15:40:00,28.8,28.84,28.8,28.83,1365880.0,26.4701,26.5069,26.4701,26.4977,1365880.0
2016-10-26 15:45:00,28.83,28.88,28.81,28.82,3740192.0,26.4977,26.5437,26.4793,26.4885,3740192.0
2016-10-26 15:50:00,28.83,28.87,28.82,28.85,3361636.0,26.4977,26.5345,26.4885,26.5161,3361636.0
2016-10-26 15:55:00,28.85,28.91,28.84,28.9,5387320.0,26.5161,26.5712,26.5069,26.562,5387320.0
2016-10-27 09:30:00,28.84,28.97,28.76,28.78,6088244.0,26.5069,26.6264,26.4334,26.4517,6088244.0
2016-10-27 09:35:00,28.78,28.89,28.75,28.83,3098600.0,26.4517,26.5528,26.4242,26.4977,3098600.0
2016-10-27 09:40:00,28.84,28.86,28.78,28.85,2217716.0,26.5069,26.5253,26.4517,26.5161,2217716.0
2016-10-27 09:45:00,28.86,28.89,28.81,28.81,2081592.0,26.5253,26.5528,26.4793,26.4793,2081592.0
2016-10-27 09:50:00,28.81,28.89,28.81,28.86,1799732.0,26.4793,26.5528,26.4793,26.5253,1799732.0
2016-10-27 09:55:00,28.86,28.87,28.84,28.86,1339748.0,26.5253,26.5345,26.5069,26.5253,1339748.0
2016-10-27 10:00:00,28.86,28.86,28.8,28.81,1950124.0,26.5253,26.5253,26.4701,26.4793,1950124.0
2016-10-27 10:05:00,28.81,28.85,28.79,28.79,1622948.0,26.4793,26.5161,26.4609,26.4609,1622948.0
2016-10-27 10:10:00,28.79,28.79,28.76,28.76,1531980.0,26.4609,26.4609,26.4334,26.4334,1531980.0
2016-10-27 10:15:00,28.76,28.79,28.72,28.73,2413228.0,26.4334,26.4609,26.3966,26.4058,2413228.0
2016-10-27 10:20:00,28.73,28.73,28.69,28.73,2110904.0,26.4058,26.4058,26.369,26.4058,2110904.0
2016-10-27 10:25:00,28.73,28.75,28.72,28.74,1526288.0,26.4058,26.4242,26.3966,26.415,1526288.0
2016-10-27 10:30:00,28.74,28.76,28.74,28.75,1134596.0,26.415,26.4334,26.415,26.4242,1134596.0
2016-10-27 10:35:00,28.75,28.75,28.7,28.73,1242492.0,26.4242,26.4242,26.3782,26.4058,1242492.0
2016-10-27 10:40:00,28.73,28.75,28.72,28.75,971076.0,26.4058,26.4242,26.3966,26.4242,971076.0
2016-10-27 10:45:00,28.75,28.77,28.74,28.77,1206492.0,26.4242,26.4426,26.415,26.4426,1206492.0
2016-10-27 10:50:00,28.76,28.77,28.74,28.75,796408.0,26.4334,26.4426,26.415,26.4242,796408.0
2016-10-27 10:55:00,28.75,28.76,28.73,28.75,947856.0,26.4242,26.4334,26.4058,26.4242,947856.0
2016-10-27 11:00:00,28.75,28.76,28.75,28.75,893644.0,26.4242,26.4334,26.4242,26.4242,893644.0
2016-10-27 11:05:00,28.75,28.77,28.75,28.76,860732.0,26.4242,26.4426,26.4242,26.4334,860732.0
2016-10-27 11:10:00,28.76,28.76,28.74,28.75,757556.0,26.4334,26.4334,26.415,26.4242,757556.0
2016-10-27 11:15:00,28.75,28.76,28.74,28.75,772908.0,26.4242,26.4334,26.415,26.4242,772908.0
2016-10-27 11:20:00,28.74,28.76,28.74,28.75,697728.0,26.415,26.4334,26.415,26.4242,697728.0
2016-10-27 11:25:00,28.75,28.75,28.72,28.73,1055100.0,26.4242,26.4242,26.3966,26.4058,1055100.0
2016-10-27 11:30:00,28.73,28.74,28.71,28.71,999008.0,26.4058,26.415,26.3874,26.3874,999008.0
2016-10-27 11:35:00,28.72,28.72,28.69,28.71,989684.0,26.3966,26.3966,26.369,26.3874,989684.0
2016-10-27 11:40:00,28.71,28.73,28.7,28.73,782088.0,26.3874,26.4058,26.3782,26.4058,782088.0
2016-10-27 11:45:00,28.73,28.74,28.71,28.73,776788.0,26.4058,26.415,26.3874,26.4058,776788.0
2016-10-27 11:50:00,28.73,28.74,28.71,28.72,483092.0,26.4058,26.415,26.3874,26.3966,483092.0
2016-10-27 11:55:00,28.71,28.81,28.71,28.79,2015032.0,26.3874,26.4793,26.3874,26.4609,2015032.0
2016-10-27 12:00:00,28.79,28.81,28.79,28.79,1012604.0,26.4609,26.4793,26.4609,26.4609,1012604.0
2016-10-27 12:05:00,28.8,28.81,28.79,28.8,695368.0,26.4701,26.4793,26.4609,26.4701,695368.0
2016-10-27 12:10:00,28.8,28.81,28.8,28.81,631976.0,26.4701,26.4793,26.4701,26.4793,631976.0
2016-10-27 12:15:00,28.81,28.81,28.76,28.77,1454104.0,26.4793,26.4793,26.4334,26.4426,1454104.0
2016-10-27 12:20:00,28.77,28.78,28.76,28.77,448032.0,26.4426,26.4517,26.4334,26.4426,448032.0
2016-10-27 12:25:00,28.78,28.8,28.78,28.8,635608.0,26.4517,26.4701,26.4517,26.4701,635608.0
2016-10-27 12:30:00,28.8,28.81,28.79,28.79,575464.0,26.4701,26.4793,26.4609,26.4609,575464.0
2016-10-27 12:35:00,28.79,28.8,28.77,28.78,727672.0,26.4609,26.4701,26.4426,26.4517,727672.0
2016-10-27 12:40:00,28.78,28.78,28.75,28.75,840872.0,26.4517,26.4517,26.4242,26.4242,840872.0
2016-10-27 12:45:00,28.75,28.75,28.73,28.75,812592.0,26.4242,26.4242,26.4058,26.4242,812592.0
2016-10-27 12:50:00,28.75,28.75,28.74,28.75,483016.0,26.4242,26.4242,26.415,26.4242,483016.0
2016-10-27 12:55:00,28.75,28.76,28.74,28.75,536824.0,26.4242,26.4334,26.415,26.4242,536824.0
2016-10-27 13:00:00,28.75,28.75,28.75,28.75,456340.0,26.4242,26.4242,26.4242,26.4242,456340.0
2016-10-27 13:05:00,28.75,28.76,28.73,28.74,920156.0,26.4242,26.4334,26.4058,26.415,920156.0
2016-10-27 13:10:00,28.74,28.75,28.73,28.74,480460.0,26.415,26.4242,26.4058,26.415,480460.0
2016-10-27 13:15:00,28.74,28.75,28.73,28.74,705380.0,26.415,26.4242,26.4058,26.415,705380.0
2016-10-27 13:20:00,28.74,28.74,28.71,28.73,644964.0,26.415,26.415,26.3874,26.4058,644964.0
2016-10-27 13:25:00,28.73,28.73,28.71,28.72,536164.0,26.4058,26.4058,26.3874,26.3966,536164.0
2016-10-27 13:30:00,28.72,28.73,28.71,28.72,345552.0,26.3966,26.4058,26.3874,26.3966,345552.0
2016-10-27 13:35:00,28.72,28.76,28.72,28.75,608428.0,26.3966,26.4334,26.3966,26.4242,608428.0
2016-10-27 13:40:00,28.75,28.76,28.75,28.75,339852.0,26.4242,26.4334,26.4242,26.4242,339852.0
2016-10-27 13:45:00,28.75,28.76,28.74,28.75,327784.0,26.4242,26.4334,26.415,26.4242,327784.0
2016-10-27 13:50:00,28.75,28.76,28.75,28.75,477724.0,26.4242,26.4334,26.4242,26.4242,477724.0
2016-10-27 13:55:00,28.75,28.76,28.74,28.74,716844.0,26.4242,26.4334,26.415,26.415,716844.0
2016-10-27 14:00:00,28.74,28.76,28.74,28.75,466344.0,26.415,26.4334,26.415,26.4242,466344.0
2016-10-27 14:05:00,28.75,28.76,28.74,28.75,538140.0,26.4242,26.4334,26.415,26.4242,538140.0
2016-10-27 14:10:00,28.75,28.78,28.74,28.77,729320.0,26.4242,26.4517,26.415,26.4426,729320.0
2016-10-27 14:15:00,28.77,28.79,28.77,28.78,624144.0,26.4426,26.4609,26.4426,26.4517,624144.0
2016-10-27 14:20:00,28.78,28.78,28.76,28.76,465904.0,26.4517,26.4517,26.4334,26.4334,465904.0
2016-10-27 14:25:00,28.76,28.77,28.75,28.76,574004.0,26.4334,26.4426,26.4242,26.4334,574004.0
2016-10-27 14:30:00,28.77,28.77,28.73,28.74,744172.0,26.4426,26.4426,26.4058,26.415,744172.0
2016-10-27 14:35:00,28.74,28.76,28.72,28.75,1186096.0,26.415,26.4334,26.3966,26.4242,1186096.0
2016-10-27 14:40:00,28.75,28.75,28.73,28.73,729980.0,26.4242,26.4242,26.4058,26.4058,729980.0
2016-10-27 14:45:00,28.73,28.74,28.72,28.74,606604.0,26.4058,26.415,26.3966,26.415,606604.0
2016-10-27 14:50:00,28.74,28.74,28.71,28.73,952460.0,26.415,26.415,26.3874,26.4058,952460.0
2016-10-27 14:55:00,28.72,28.73,28.71,28.72,494160.0,26.3966,26.4058,26.3874,26.3966,494160.0
2016-10-27 15:00:00,28.72,28.74,28.72,28.73,571612.0,26.3966,26.415,26.3966,26.4058,571612.0
2016-10-27 15:05:00,28.73,28.73,28.71,28.71,557592.0,26.4058,26.4058,26.3874,26.3874,557592.0
2016-10-27 15:10:00,28.72,28.72,28.66,28.68,1348756.0,26.3966,26.3966,26.3415,26.3598,1348756.0
2016-10-27 15:15:00,28.67,28.68,28.58,28.58,2359460.0,26.3506,26.3598,26.2679,26.2679,2359460.0
2016-10-27 15:20:00,28.58,28.61,28.57,28.61,1685232.0,26.2679,26.2955,26.2587,26.2955,1685232.0
2016-10-27 15:25:00,28.61,28.63,28.6,28.62,1769484.0,26.2955,26.3139,26.2863,26.3047,1769484.0
2016-10-27 15:30:00,28.62,28.64,28.61,28.62,1529344.0,26.3047,26.3231,26.2955,26.3047,1529344.0
2016-10-27 15:35:00,28.63,28.64,28.59,28.59,1305584.0,26.3139,26.3231,26.2771,26.2771,1305584.0
2016-10-27 15:40:00,28.6,28.6,28.54,28.54,2531764.0,26.2863,26.2863,26.2312,26.2312,2531764.0
2016-10-27 15:45:00,28.54,28.56,28.53,28.55,2434652.0,26.2312,26.2495,26.222,26.2403,2434652.0
2016-10-27 15:50:00,28.55,28.57,28.54,28.56,2263740.0,26.2403,26.2587,26.2312,26.2495,2263740.0
2016-10-27 15:55:00,28.56,28.64,28.56,28.63,3548664.0,26.2495,26.3231,26.2495,26.3139,3548664.0
2016-10-28 09:30:00,28.47,28.59,28.46,28.56,4819324.0,26.1668,26.2771,26.1576,26.2495,4819324.0
2016-10-28 09:35:00,28.56,28.75,28.56,28.74,3287208.0,26.2495,26.4242,26.2495,26.415,3287208.0
2016-10-28 09:40:00,28.74,28.78,28.71,28.77,3291284.0,26.415,26.4517,26.3874,26.4426,3291284.0
2016-10-28 09:45:00,28.77,28.78,28.72,28.73,2241176.0,26.4426,26.4517,26.3966,26.4058,2241176.0
2016-10-28 09:50:00,28.74,28.75,28.71,28.71,1696532.0,26.415,26.4242,26.3874,26.3874,1696532.0
2016-10-28 09:55:00,28.71,28.73,28.69,28.7,1574044.0,26.3874,26.4058,26.369,26.3782,1574044.0
2016-10-28 10:00:00,28.71,28.73,28.66,28.68,1807872.0,26.3874,26.4058,26.3415,26.3598,1807872.0
2016-10-28 10:05:00,28.68,28.69,28.64,28.66,1373108.0,26.3598,26.369,26.3231,26.3415,1373108.0
2016-10-28 10:10:00,28.65,28.66,28.61,28.65,1754068.0,26.3323,26.3415,26.2955,26.3323,1754068.0
2016-10-28 10:15:00,28.65,28.66,28.59,28.62,1649288.0,26.3323,26.3415,26.2771,26.3047,1649288.0
2016-10-28 10:20:00,28.61,28.64,28.6,28.63,1502648.0,26.2955,26.3231,26.2863,26.3139,1502648.0
2016-10-28 10:25:00,28.63,28.68,28.63,28.66,1338128.0,26.3139,26.3598,26.3139,26.3415,1338128.0
2016-10-28 10:30:00,28.66,28.71,28.66,28.71,1489088.0,26.3415,26.3874,26.3415,26.3874,1489088.0
2016-10-28 10:35:00,28.71,28.73,28.71,28.73,1536660.0,26.3874,26.4058,26.3874,26.4058,1536660.0
2016-10-28 10:40:00,28.73,28.73,28.68,28.7,882192.0,26.4058,26.4058,26.3598,26.3782,882192.0
2016-10-28 10:45:00,28.7,28.73,28.69,28.73,966732.0,26.3782,26.4058,26.369,26.4058,966732.0
2016-10-28 10:50:00,28.73,28.74,28.71,28.72,876316.0,26.4058,26.415,26.3874,26.3966,876316.0
2016-10-28 10:55:00,28.72,28.73,28.68,28.69,775524.0,26.3966,26.4058,26.3598,26.369,775524.0
2016-10-28 11:00:00,28.69,28.72,28.69,28.7,528744.0,26.369,26.3966,26.369,26.3782,528744.0
2016-10-28 11:05:00,28.71,28.73,28.7,28.72,670404.0,26.3874,26.4058,26.3782,26.3966,670404.0
2016-10-28 11:10:00,28.72,28.74,28.68,28.7,1228712.0,26.3966,26.415,26.3598,26.3782,1228712.0
2016-10-28 11:15:00,28.7,28.73,28.7,28.71,684708.0,26.3782,26.4058,26.3782,26.3874,684708.0
2016-10-28 11:20:00,28.71,28.74,28.71,28.74,672180.0,26.3874,26.415,26.3874,26.415,672180.0
2016-10-28 11:25:00,28.74,28.75,28.73,28.73,1042828.0,26.415,26.4242,26.4058,26.4058,1042828.0
2016-10-28 11:30:00,28.73,28.77,28.73,28.77,1809232.0,26.4058,26.4426,26.4058,26.4426,1809232.0
2016-10-28 11:35:00,28.77,28.77,28.75,28.75,618916.0,26.4426,26.4426,26.4242,26.4242,618916.0
2016-10-28 11:40:00,28.75,28.76,28.73,28.74,790500.0,26.4242,26.4334,26.4058,26.415,790500.0
2016-10-28 11:45:00,28.75,28.75,28.72,28.75,947600.0,26.4242,26.4242,26.3966,26.4242,947600.0
2016-10-28 11:50:00,28.75,28.75,28.74,28.75,628540.0,26.4242,26.4242,26.415,26.4242,628540.0
2016-10-28 11:55:00,28.75,28.76,28.75,28.75,469752.0,26.4242,26.4334,26.4242,26.4242,469752.0
2016-10-28 12:00:00,28.75,28.75,28.72,28.73,511716.0,26.4242,26.4242,26.3966,26.4058,511716.0
2016-10-28 12:05:00,28.73,28.76,28.73,28.76,663324.0,26.4058,26.4334,26.4058,26.4334,663324.0
2016-10-28 12:10:00,28.75,28.76,28.73,28.74,646788.0,26.4242,26.4334,26.4058,26.415,646788.0
2016-10-28 12:15:00,28.74,28.76,28.74,28.76,672016.0,26.415,26.4334,26.415,26.4334,672016.0
2016-10-28 12:20:00,28.76,28.79,28.76,28.78,1534864.0,26.4334,26.4609,26.4334,26.4517,1534864.0
2016-10-28 12:25:00,28.78,28.8,28.77,28.78,1460696.0,26.4517,26.4701,26.4426,26.4517,1460696.0
2016-10-28 12:30:00,28.78,28.78,28.74,28.74,806436.0,26.4517,26.4517,26.415,26.415,806436.0
2016-10-28 12:35:00,28.74,28.75,28.74,28.75,603020.0,26.415,26.4242,26.415,26.4242,603020.0
2016-10-28 12:40:00,28.75,28.78,28.75,28.78,648972.0,26.4242,26.4517,26.4242,26.4517,648972.0
2016-10-28 12:45:00,28.78,28.78,28.76,28.77,608244.0,26.4517,26.4517,26.4334,26.4426,608244.0
2016-10-28 12:50:00,28.77,28.78,28.77,28.78,741556.0,26.4426,26.4517,26.4426,26.4517,741556.0
2016-10-28 12:55:00,28.78,28.78,28.76,28.77,832732.0,26.4517,26.4517,26.4334,26.4426,832732.0
2016-10-28 13:00:00,28.77,28.79,28.63,28.63,2622556.0,26.4426,26.4609,26.3139,26.3139,2622556.0
2016-10-28 13:05:00,28.63,28.66,28.56,28.56,3126116.0,26.3139,26.3415,26.2495,26.2495,3126116.0
2016-10-28 13:10:00,28.56,28.62,28.54,28.61,3152724.0,26.2495,26.3047,26.2312,26.2955,3152724.0
2016-10-28 13:15:00,28.61,28.61,28.57,28.59,1540020.0,26.2955,26.2955,26.2587,26.2771,1540020.0
2016-10-28 13:20:00,28.59,28.62,28.56,28.56,1515480.0,26.2771,26.3047,26.2495,26.2495,1515480.0
2016-10-28 13:25:00,28.56,28.61,28.56,28.58,1208092.0,26.2495,26.2955,26.2495,26.2679,1208092.0
2016-10-28 13:30:00,28.58,28.59,28.54,28.55,1811948.0,26.2679,26.2771,26.2312,26.2403,1811948.0
2016-10-28 13:35:00,28.55,28.55,28.48,28.52,3091080.0,26.2403,26.2403,26.176,26.2128,3091080.0
2016-10-28 13:40:00,28.51,28.52,28.48,28.5,1896928.0,26.2036,26.2128,26.176,26.1944,1896928.0
2016-10-28 13:45:00,28.5,28.51,28.48,28.49,1365720.0,26.1944,26.2036,26.176,26.1852,1365720.0
2016-10-28 13:50:00,28.5,28.5,28.46,28.47,1832976.0,26.1944,26.1944,26.1576,26.1668,1832976.0
2016-10-28 13:55:00,28.47,28.49,28.38,28.38,3099976.0,26.1668,26.1852,26.0841,26.0841,3099976.0
2016-10-28 14:00:00,28.39,28.4,28.38,28.38,2329840.0,26.0933,26.1025,26.0841,26.0841,2329840.0
2016-10-28 14:05:00,28.38,28.41,28.36,28.41,2594788.0,26.0841,26.1117,26.0657,26.1117,2594788.0
2016-10-28 14:10:00,28.41,28.42,28.36,28.41,1970884.0,26.1117,26.1209,26.0657,26.1117,1970884.0
2016-10-28 14:15:00,28.42,28.46,28.38,28.41,3201068.0,26.1209,26.1576,26.0841,26.1117,3201068.0
2016-10-28 14:20:00,28.41,28.46,28.4,28.46,1852912.0,26.1117,26.1576,26.1025,26.1576,1852912.0
2016-10-28 14:25:00,28.46,28.49,28.43,28.48,1612584.0,26.1576,26.1852,26.1301,26.176,1612584.0
2016-10-28 14:30:00,28.48,28.54,28.47,28.51,1814764.0,26.176,26.2312,26.1668,26.2036,1814764.0
2016-10-28 14:35:00,28.51,28.52,28.47,28.47,1327456.0,26.2036,26.2128,26.1668,26.1668,1327456.0
2016-10-28 14:40:00,28.47,28.48,28.44,28.45,1280776.0,26.1668,26.176,26.1392,26.1484,1280776.0
2016-10-28 14:45:00,28.45,28.46,28.39,28.42,1605112.0,26.1484,26.1576,26.0933,26.1209,1605112.0
2016-10-28 14:50:00,28.42,28.45,28.41,28.41,1287748.0,26.1209,26.1484,26.1117,26.1117,1287748.0
2016-10-28 14:55:00,28.41,28.44,28.4,28.42,1489436.0,26.1117,26.1392,26.1025,26.1209,1489436.0
2016-10-28 15:00:00,28.42,28.47,28.41,28.45,1457268.0,26.1209,26.1668,26.1117,26.1484,1457268.0
2016-10-28 15:05:00,28.45,28.49,28.44,28.47,1383176.0,26.1484,26.1852,26.1392,26.1668,1383176.0
2016-10-28 15:10:00,28.47,28.48,28.43,28.44,1335208.0,26.1668,26.176,26.1301,26.1392,1335208.0
2016-10-28 15:15:00,28.44,28.46,28.42,28.46,1223192.0,26.1392,26.1576,26.1209,26.1576,1223192.0
2016-10-28 15:20:00,28.46,28.49,28.45,28.48,1053288.0,26.1576,26.1852,26.1484,26.176,1053288.0
2016-10-28 15:25:00,28.48,28.53,28.48,28.5,1999444.0,26.176,26.222,26.176,26.1944,1999444.0
2016-10-28 15:30:00,28.5,28.5,28.44,28.45,2061616.0,26.1944,26.1944,26.1392,26.1484,2061616.0
2016-10-28 15:35:00,28.45,28.46,28.43,28.44,1638188.0,26.1484,26.1576,26.1301,26.1392,1638188.0
2016-10-28 15:40:00,28.44,28.45,28.38,28.4,2508428.0,26.1392,26.1484,26.0841,26.1025,2508428.0
2016-10-28 15:45:00,28.4,28.42,28.38,28.42,2156160.0,26.1025,26.1209,26.0841,26.1209,2156160.0
2016-10-28 15:50:00,28.42,28.45,28.41,28.41,2143036.0,26.1209,26.1484,26.1117,26.1117,2143036.0
2016-10-28 15:55:00,28.41,28.43,28.4,28.43,5075176.0,26.1117,26.1301,26.1025,26.1301,5075176.0
2016-10-31 09:30:00,28.41,28.49,28.39,28.41,5103864.0,26.1117,26.1852,26.0933,26.1117,5103864.0
2016-10-31 09:35:00,28.41,28.44,28.36,28.38,2591708.0,26.1117,26.1392,26.0657,26.0841,2591708.0
2016-10-31 09:40:00,28.38,28.39,28.3,28.35,2687180.0,26.0841,26.0933,26.0106,26.0565,2687180.0
2016-10-31 09:45:00,28.35,28.39,28.34,28.38,2077588.0,26.0565,26.0933,26.0473,26.0841,2077588.0
2016-10-31 09:50:00,28.38,28.38,28.32,28.32,2051640.0,26.0841,26.0841,26.029,26.029,2051640.0
2016-10-31 09:55:00,28.32,28.37,28.32,28.32,1815684.0,26.029,26.0749,26.029,26.029,1815684.0
2016-10-31 10:00:00,28.32,28.37,28.32,28.34,1389124.0,26.029,26.0749,26.029,26.0473,1389124.0
2016-10-31 10:05:00,28.34,28.36,28.33,28.35,1471760.0,26.0473,26.0657,26.0381,26.0565,1471760.0
2016-10-31 10:10:00,28.35,28.4,28.34,28.38,1615112.0,26.0565,26.1025,26.0473,26.0841,1615112.0
2016-10-31 10:15:00,28.38,28.45,28.38,28.44,1725320.0,26.0841,26.1484,26.0841,26.1392,1725320.0
2016-10-31 10:20:00,28.44,28.47,28.43,28.45,1816352.0,26.1392,26.1668,26.1301,26.1484,1816352.0
2016-10-31 10:25:00,28.45,28.46,28.45,28.46,1476820.0,26.1484,26.1576,26.1484,26.1576,1476820.0
2016-10-31 10:30:00,28.46,28.46,28.4,28.4,1380580.0,26.1576,26.1576,26.1025,26.1025,1380580.0
2016-10-31 10:35:00,28.4,28.42,28.38,28.42,1420604.0,26.1025,26.1209,26.0841,26.1209,1420604.0
2016-10-31 10:40:00,28.42,28.44,28.42,28.44,1374988.0,26.1209,26.1392,26.1209,26.1392,1374988.0
2016-10-31 10:45:00,28.44,28.45,28.43,28.43,948772.0,26.1392,26.1484,26.1301,26.1301,948772.0
2016-10-31 10:50:00,28.43,28.47,28.43,28.47,1560460.0,26.1301,26.1668,26.1301,26.1668,1560460.0
2016-10-31 10:55:00,28.47,28.47,28.42,28.42,1127964.0,26.1668,26.1668,26.1209,26.1209,1127964.0
2016-10-31 11:00:00,28.42,28.43,28.4,28.41,731036.0,26.1209,26.1301,26.1025,26.1117,731036.0
2016-10-31 11:05:00,28.41,28.42,28.38,28.4,978808.0,26.1117,26.1209,26.0841,26.1025,978808.0
2016-10-31 11:10:00,28.4,28.4,28.36,28.38,905832.0,26.1025,26.1025,26.0657,26.0841,905832.0
2016-10-31 11:15:00,28.38,28.39,28.36,28.39,788216.0,26.0841,26.0933,26.0657,26.0933,788216.0
2016-10-31 11:20:00,28.39,28.4,28.38,28.4,788540.0,26.0933,26.1025,26.0841,26.1025,788540.0
2016-10-31 11:25:00,28.4,28.42,28.39,28.41,755300.0,26.1025,26.1209,26.0933,26.1117,755300.0
2016-10-31 11:30:00,28.41,28.43,28.4,28.4,1273780.0,26.1117,26.1301,26.1025,26.1025,1273780.0
2016-10-31 11:35:00,28.4,28.4,28.39,28.4,620368.0,26.1025,26.1025,26.0933,26.1025,620368.0
2016-10-31 11:40:00,28.4,28.4,28.39,28.4,775388.0,26.1025,26.1025,26.0933,26.1025,775388.0
2016-10-31 11:45:00,28.4,28.42,28.4,28.42,489604.0,26.1025,26.1209,26.1025,26.1209,489604.0
2016-10-31 11:50:00,28.42,28.43,28.41,28.43,631608.0,26.1209,26.1301,26.1117,26.1301,631608.0
2016-10-31 11:55:00,28.42,28.44,28.42,28.43,725464.0,26.1209,26.1392,26.1209,26.1301,725464.0
2016-10-31 12:00:00,28.43,28.45,28.42,28.44,524584.0,26.1301,26.1484,26.1209,26.1392,524584.0
2016-10-31 12:05:00,28.44,28.46,28.44,28.45,475916.0,26.1392,26.1576,26.1392,26.1484,475916.0
2016-10-31 12:10:00,28.45,28.46,28.44,28.46,415288.0,26.1484,26.1576,26.1392,26.1576,415288.0
2016-10-31 12:15:00,28.46,28.47,28.45,28.47,563732.0,26.1576,26.1668,26.1484,26.1668,563732.0
2016-10-31 12:20:00,28.47,28.47,28.44,28.45,705452.0,26.1668,26.1668,26.1392,26.1484,705452.0
2016-10-31 12:25:00,28.45,28.45,28.44,28.45,464864.0,26.1484,26.1484,26.1392,26.1484,464864.0
2016-10-31 12:30:00,28.45,28.46,28.43,28.44,561996.0,26.1484,26.1576,26.1301,26.1392,561996.0
2016-10-31 12:35:00,28.44,28.47,28.43,28.46,526348.0,26.1392,26.1668,26.1301,26.1576,526348.0
2016-10-31 12:40:00,28.47,28.48,28.46,28.48,486744.0,26.1668,26.176,26.1576,26.176,486744.0
2016-10-31 12:45:00,28.48,28.48,28.45,28.46,617324.0,26.176,26.176,26.1484,26.1576,617324.0
2016-10-31 12:50:00,28.46,28.48,28.46,28.48,478292.0,26.1576,26.176,26.1576,26.176,478292.0
2016-10-31 12:55:00,28.48,28.5,28.48,28.49,918596.0,26.176,26.1944,26.176,26.1852,918596.0
2016-10-31 13:00:00,28.5,28.5,28.48,28.49,627724.0,26.1944,26.1944,26.176,26.1852,627724.0
2016-10-31 13:05:00,28.49,28.49,28.48,28.49,410944.0,26.1852,26.1852,26.176,26.1852,410944.0
2016-10-31 13:10:00,28.49,28.5,28.49,28.5,584884.0,26.1852,26.1944,26.1852,26.1944,584884.0
2016-10-31 13:15:00,28.5,28.51,28.5,28.51,1072416.0,26.1944,26.2036,26.1944,26.2036,1072416.0
2016-10-31 13:20:00,28.51,28.53,28.5,28.52,1117788.0,26.2036,26.222,26.1944,26.2128,1117788.0
2016-10-31 13:25:00,28.52,28.54,28.51,28.51,609528.0,26.2128,26.2312,26.2036,26.2036,609528.0
2016-10-31 13:30:00,28.51,28.54,28.51,28.54,466268.0,26.2036,26.2312,26.2036,26.2312,466268.0
2016-10-31 13:35:00,28.54,28.54,28.52,28.53,438232.0,26.2312,26.2312,26.2128,26.222,438232.0
2016-10-31 13:40:00,28.54,28.55,28.53,28.53,445436.0,26.2312,26.2403,26.222,26.222,445436.0
2016-10-31 13:45:00,28.54,28.56,28.54,28.54,814988.0,26.2312,26.2495,26.2312,26.2312,814988.0
2016-10-31 13:50:00,28.54,28.55,28.5,28.51,747428.0,26.2312,26.2403,26.1944,26.2036,747428.0
2016-10-31 13:55:00,28.51,28.52,28.5,28.51,699608.0,26.2036,26.2128,26.1944,26.2036,699608.0
2016-10-31 14:00:00,28.51,28.52,28.5,28.5,554640.0,26.2036,26.2128,26.1944,26.1944,554640.0
2016-10-31 14:05:00,28.5,28.5,28.49,28.5,401800.0,26.1944,26.1944,26.1852,26.1944,401800.0
2016-10-31 14:10:00,28.5,28.5,28.46,28.48,688432.0,26.1944,26.1944,26.1576,26.176,688432.0
2016-10-31 14:15:00,28.47,28.48,28.46,28.48,397056.0,26.1668,26.176,26.1576,26.176,397056.0
2016-10-31 14:20:00,28.48,28.48,28.46,28.47,573996.0,26.176,26.176,26.1576,26.1668,573996.0
2016-10-31 14:25:00,28.47,28.47,28.45,28.46,516596.0,26.1668,26.1668,26.1484,26.1576,516596.0
2016-10-31 14:30:00,28.46,28.48,28.46,28.48,355732.0,26.1576,26.176,26.1576,26.176,355732.0
2016-10-31 14:35:00,28.48,28.49,28.47,28.49,510396.0,26.176,26.1852,26.1668,26.1852,510396.0
2016-10-31 14:40:00,28.49,28.49,28.46,28.47,467152.0,26.1852,26.1852,26.1576,26.1668,467152.0
2016-10-31 14:45:00,28.47,28.47,28.45,28.46,649888.0,26.1668,26.1668,26.1484,26.1576,649888.0
2016-10-31 14:50:00,28.46,28.46,28.43,28.44,1030516.0,26.1576,26.1576,26.1301,26.1392,1030516.0
2016-10-31 14:55:00,28.44,28.45,28.43,28.43,693608.0,26.1392,26.1484,26.1301,26.1301,693608.0
2016-10-31 15:00:00,28.44,28.46,28.43,28.45,615404.0,26.1392,26.1576,26.1301,26.1484,615404.0
2016-10-31 15:05:00,28.45,28.47,28.44,28.47,562232.0,26.1484,26.1668,26.1392,26.1668,562232.0
2016-10-31 15:10:00,28.47,28.48,28.47,28.47,898576.0,26.1668,26.176,26.1668,26.1668,898576.0
2016-10-31 15:15:00,28.47,28.48,28.44,28.44,983088.0,26.1668,26.176,26.1392,26.1392,983088.0
2016-10-31 15:20:00,28.44,28.45,28.43,28.44,613504.0,26.1392,26.1484,26.1301,26.1392,613504.0
2016-10-31 15:25:00,28.43,28.45,28.43,28.45,859224.0,26.1301,26.1484,26.1301,26.1484,859224.0
2016-10-31 15:30:00,28.45,28.45,28.43,28.44,1126136.0,26.1484,26.1484,26.1301,26.1392,1126136.0
2016-10-31 15:35:00,28.43,28.45,28.43,28.44,948944.0,26.1301,26.1484,26.1301,26.1392,948944.0
2016-10-31 15:40:00,28.44,28.44,28.42,28.43,1159328.0,26.1392,26.1392,26.1209,26.1301,1159328.0
2016-10-31 15:45:00,28.43,28.43,28.4,28.4,1823648.0,26.1301,26.1301,26.1025,26.1025,1823648.0
2016-10-31 15:50:00,28.4,28.41,28.39,28.4,2087168.0,26.1025,26.1117,26.0933,26.1025,2087168.0
2016-10-31 15:55:00,28.4,28.42,28.39,28.39,4103640.0,26.1025,26.1209,26.0933,26.0933,4103640.0
2016-11-01 09:30:00,28.38,28.44,28.36,28.41,2686732.0,26.0841,26.1392,26.0657,26.1117,2686732.0
2016-11-01 09:35:00,28.42,28.44,28.34,28.35,1511780.0,26.1209,26.1392,26.0473,26.0565,1511780.0
2016-11-01 09:40:00,28.35,28.36,28.25,28.29,3368440.0,26.0565,26.0657,25.9646,26.0014,3368440.0
2016-11-01 09:45:00,28.29,28.33,28.28,28.3,1539980.0,26.0014,26.0381,25.9922,26.0106,1539980.0
2016-11-01 09:50:00,28.3,28.31,28.25,28.26,2771028.0,26.0106,26.0198,25.9646,25.9738,2771028.0
2016-11-01 09:55:00,28.26,28.27,28.25,28.26,1593136.0,25.9738,25.983,25.9646,25.9738,1593136.0
2016-11-01 10:00:00,28.26,28.3,28.23,28.23,2026316.0,25.9738,26.0106,25.9462,25.9462,2026316.0
2016-11-01 10:05:00,28.23,28.25,28.22,28.23,1658344.0,25.9462,25.9646,25.937,25.9462,1658344.0
2016-11-01 10:10:00,28.24,28.24,28.14,28.18,3438208.0,25.9554,25.9554,25.8635,25.9003,3438208.0
2016-11-01 10:15:00,28.18,28.18,28.13,28.14,2546448.0,25.9003,25.9003,25.8543,25.8635,2546448.0
2016-11-01 10:20:00,28.14,28.2,28.14,28.2,2017420.0,25.8635,25.9187,25.8635,25.9187,2017420.0
2016-11-01 10:25:00,28.2,28.22,28.18,28.18,1122940.0,25.9187,25.937,25.9003,25.9003,1122940.0
2016-11-01 10:30:00,28.18,28.23,28.17,28.23,1013208.0,25.9003,25.9462,25.8911,25.9462,1013208.0
2016-11-01 10:35:00,28.23,28.24,28.18,28.19,1092960.0,25.9462,25.9554,25.9003,25.9095,1092960.0
2016-11-01 10:40:00,28.19,28.2,28.16,28.17,1019236.0,25.9095,25.9187,25.8819,25.8911,1019236.0
2016-11-01 10:45:00,28.17,28.18,28.16,28.16,1074548.0,25.8911,25.9003,25.8819,25.8819,1074548.0
2016-11-01 10:50:00,28.16,28.19,28.15,28.18,1476908.0,25.8819,25.9095,25.8727,25.9003,1476908.0
2016-11-01 10:55:00,28.18,28.2,28.18,28.2,1291580.0,25.9003,25.9187,25.9003,25.9187,1291580.0
2016-11-01 11:00:00,28.2,28.21,28.18,28.19,1401200.0,25.9187,25.9279,25.9003,25.9095,1401200.0
2016-11-01 11:05:00,28.19,28.21,28.18,28.2,695448.0,25.9095,25.9279,25.9003,25.9187,695448.0
2016-11-01 11:10:00,28.2,28.21,28.17,28.2,1083720.0,25.9187,25.9279,25.8911,25.9187,1083720.0
2016-11-01 11:15:00,28.2,28.21,28.17,28.17,1059768.0,25.9187,25.9279,25.8911,25.8911,1059768.0
2016-11-01 11:20:00,28.17,28.18,28.17,28.17,777708.0,25.8911,25.9003,25.8911,25.8911,777708.0
2016-11-01 11:25:00,28.17,28.19,28.16,28.16,1148612.0,25.8911,25.9095,25.8819,25.8819,1148612.0
2016-11-01 11:30:00,28.16,28.16,28.13,28.14,1730484.0,25.8819,25.8819,25.8543,25.8635,1730484.0
2016-11-01 11:35:00,28.14,28.16,28.13,28.15,1162556.0,25.8635,25.8819,25.8543,25.8727,1162556.0
2016-11-01 11:40:00,28.15,28.16,28.14,28.15,908364.0,25.8727,25.8819,25.8635,25.8727,908364.0
2016-11-01 11:45:00,28.15,28.15,28.12,28.12,1631792.0,25.8727,25.8727,25.8451,25.8451,1631792.0
2016-11-01 11:50:00,28.12,28.13,28.06,28.07,2683396.0,25.8451,25.8543,25.79,25.7992,2683396.0
2016-11-01 11:55:00,28.07,28.08,28.05,28.07,2057040.0,25.7992,25.8084,25.7808,25.7992,2057040.0
2016-11-01 12:00:00,28.07,28.07,28.03,28.03,2092932.0,25.7992,25.7992,25.7624,25.7624,2092932.0
2016-11-01 12:05:00,28.03,28.04,28.0,28.0,2179952.0,25.7624,25.7716,25.7348,25.7348,2179952.0
2016-11-01 12:10:00,28.0,28.01,27.95,27.98,3413572.0,25.7348,25.744,25.6889,25.7165,3413572.0
2016-11-01 12:15:00,27.97,27.98,27.95,27.96,1924072.0,25.7073,25.7165,25.6889,25.6981,1924072.0
2016-11-01 12:20:00,27.96,27.97,27.92,27.96,2079964.0,25.6981,25.7073,25.6613,25.6981,2079964.0
2016-11-01 12:25:00,27.96,27.99,27.96,27.98,1959884.0,25.6981,25.7257,25.6981,25.7165,1959884.0
2016-11-01 12:30:00,27.97,28.01,27.97,28.01,1300052.0,25.7073,25.744,25.7073,25.744,1300052.0
2016-11-01 12:35:00,28.01,28.01,27.96,27.97,1147280.0,25.744,25.744,25.6981,25.7073,1147280.0
2016-11-01 12:40:00,27.97,27.98,27.96,27.98,1111660.0,25.7073,25.7165,25.6981,25.7165,1111660.0
2016-11-01 12:45:00,27.98,27.99,27.94,27.94,1244544.0,25.7165,25.7257,25.6797,25.6797,1244544.0
2016-11-01 12:50:00,27.94,27.95,27.93,27.93,1051552.0,25.6797,25.6889,25.6705,25.6705,1051552.0
2016-11-01 12:55:00,27.93,27.96,27.93,27.95,787644.0,25.6705,25.6981,25.6705,25.6889,787644.0
2016-11-01 13:00:00,27.95,27.95,27.93,27.94,866784.0,25.6889,25.6889,25.6705,25.6797,866784.0
2016-11-01 13:05:00,27.94,27.94,27.89,27.91,1417612.0,25.6797,25.6797,25.6337,25.6521,1417612.0
2016-11-01 13:10:00,27.91,27.91,27.89,27.89,1279180.0,25.6521,25.6521,25.6337,25.6337,1279180.0
2016-11-01 13:15:00,27.89,27.89,27.82,27.84,2385104.0,25.6337,25.6337,25.5694,25.5878,2385104.0
2016-11-01 13:20:00,27.84,27.84,27.74,27.75,3380028.0,25.5878,25.5878,25.4959,25.5051,3380028.0
2016-11-01 13:25:00,27.75,27.8,27.75,27.79,2411256.0,25.5051,25.551,25.5051,25.5418,2411256.0
2016-11-01 13:30:00,27.79,27.8,27.76,27.79,1865584.0,25.5418,25.551,25.5143,25.5418,1865584.0
2016-11-01 13:35:00,27.79,27.81,27.78,27.8,1649500.0,25.5418,25.5602,25.5326,25.551,1649500.0
2016-11-01 13:40:00,27.8,27.8,27.72,27.73,1800104.0,25.551,25.551,25.4775,25.4867,1800104.0
2016-11-01 13:45:00,27.73,27.76,27.7,27.76,2011224.0,25.4867,25.5143,25.4591,25.5143,2011224.0
2016-11-01 13:50:00,27.76,27.79,27.75,27.78,1330740.0,25.5143,25.5418,25.5051,25.5326,1330740.0
2016-11-01 13:55:00,27.78,27.83,27.78,27.81,1595452.0,25.5326,25.5786,25.5326,25.5602,1595452.0
2016-11-01 14:00:00,27.81,27.82,27.77,27.78,1096880.0,25.5602,25.5694,25.5235,25.5326,1096880.0
2016-11-01 14:05:00,27.78,27.78,27.72,27.74,1629344.0,25.5326,25.5326,25.4775,25.4959,1629344.0
2016-11-01 14:10:00,27.74,27.74,27.7,27.7,1641732.0,25.4959,25.4959,25.4591,25.4591,1641732.0
2016-11-01 14:15:00,27.7,27.72,27.64,27.66,2872500.0,25.4591,25.4775,25.404,25.4223,2872500.0
2016-11-01 14:20:00,27.66,27.69,27.63,27.68,2936340.0,25.4223,25.4499,25.3948,25.4407,2936340.0
2016-11-01 14:25:00,27.67,27.76,27.66,27.72,3543768.0,25.4315,25.5143,25.4223,25.4775,3543768.0
2016-11-01 14:30:00,27.72,27.81,27.72,27.8,2571976.0,25.4775,25.5602,25.4775,25.551,2571976.0
2016-11-01 14:35:00,27.8,27.83,27.77,27.79,2649556.0,25.551,25.5786,25.5235,25.5418,2649556.0
2016-11-01 14:40:00,27.79,27.81,27.74,27.79,1508576.0,25.5418,25.5602,25.4959,25.5418,1508576.0
2016-11-01 14:45:00,27.79,27.8,27.75,27.77,1095080.0,25.5418,25.551,25.5051,25.5235,1095080.0
2016-11-01 14:50:00,27.77,27.8,27.75,27.8,1228840.0,25.5235,25.551,25.5051,25.551,1228840.0
2016-11-01 14:55:00,27.8,27.82,27.75,27.75,1318404.0,25.551,25.5694,25.5051,25.5051,1318404.0
2016-11-01 15:00:00,27.75,27.79,27.73,27.78,1642300.0,25.5051,25.5418,25.4867,25.5326,1642300.0
2016-11-01 15:05:00,27.78,27.79,27.76,27.79,1369480.0,25.5326,25.5418,25.5143,25.5418,1369480.0
2016-11-01 15:10:00,27.79,27.79,27.74,27.75,1375996.0,25.5418,25.5418,25.4959,25.5051,1375996.0
2016-11-01 15:15:00,27.75,27.82,27.73,27.81,1806320.0,25.5051,25.5694,25.4867,25.5602,1806320.0
2016-11-01 15:20:00,27.81,27.83,27.79,27.81,1468744.0,25.5602,25.5786,25.5418,25.5602,1468744.0
2016-11-01 15:25:00,27.81,27.85,27.81,27.82,2294620.0,25.5602,25.597,25.5602,25.5694,2294620.0
2016-11-01 15:30:00,27.83,27.83,27.76,27.8,2046288.0,25.5786,25.5786,25.5143,25.551,2046288.0
2016-11-01 15:35:00,27.8,27.81,27.78,27.8,2241436.0,25.551,25.5602,25.5326,25.551,2241436.0
2016-11-01 15:40:00,27.8,27.81,27.77,27.8,2500264.0,25.551,25.5602,25.5235,25.551,2500264.0
2016-11-01 15:45:00,27.8,27.83,27.77,27.77,3199460.0,25.551,25.5786,25.5235,25.5235,3199460.0
2016-11-01 15:50:00,27.78,27.81,27.77,27.81,3917884.0,25.5326,25.5602,25.5235,25.5602,3917884.0
2016-11-01 15:55:00,27.81,27.88,27.81,27.87,6982312.0,25.5602,25.6246,25.5602,25.6154,6982312.0
2016-11-02 09:30:00,27.85,28.0,27.81,27.95,4905100.0,25.597,25.7348,25.5602,25.6889,4905100.0
2016-11-02 09:35:00,27.95,28.06,27.92,28.0,2971868.0,25.6889,25.79,25.6613,25.7348,2971868.0
2016-11-02 09:40:00,28.0,28.03,27.97,27.99,1515344.0,25.7348,25.7624,25.7073,25.7257,1515344.0
2016-11-02 09:45:00,27.99,28.03,27.99,28.01,1775152.0,25.7257,25.7624,25.7257,25.744,1775152.0
2016-11-02 09:50:00,28.01,28.05,28.0,28.03,2452548.0,25.744,25.7808,25.7348,25.7624,2452548.0
2016-11-02 09:55:00,28.03,28.03,27.98,28.01,1538056.0,25.7624,25.7624,25.7165,25.744,1538056.0
2016-11-02 10:00:00,28.01,28.03,27.97,28.0,1720164.0,25.744,25.7624,25.7073,25.7348,1720164.0
2016-11-02 10:05:00,28.0,28.0,27.98,28.0,1024100.0,25.7348,25.7348,25.7165,25.7348,1024100.0
2016-11-02 10:10:00,28.0,28.0,27.97,27.97,790032.0,25.7348,25.7348,25.7073,25.7073,790032.0
2016-11-02 10:15:00,27.97,28.02,27.97,27.97,1043324.0,25.7073,25.7532,25.7073,25.7073,1043324.0
2016-11-02 10:20:00,27.97,27.99,27.94,27.94,1190236.0,25.7073,25.7257,25.6797,25.6797,1190236.0
2016-11-02 10:25:00,27.94,27.95,27.91,27.94,1614880.0,25.6797,25.6889,25.6521,25.6797,1614880.0
2016-11-02 10:30:00,27.94,27.95,27.9,27.93,1689116.0,25.6797,25.6889,25.6429,25.6705,1689116.0
2016-11-02 10:35:00,27.93,27.97,27.92,27.96,1799284.0,25.6705,25.7073,25.6613,25.6981,1799284.0
2016-11-02 10:40:00,27.96,27.96,27.92,27.93,1052416.0,25.6981,25.6981,25.6613,25.6705,1052416.0
2016-11-02 10:45:00,27.93,27.95,27.91,27.95,1110460.0,25.6705,25.6889,25.6521,25.6889,1110460.0
2016-11-02 10:50:00,27.95,27.95,27.88,27.9,1369028.0,25.6889,25.6889,25.6246,25.6429,1369028.0
2016-11-02 10:55:00,27.9,27.9,27.87,27.89,1330980.0,25.6429,25.6429,25.6154,25.6337,1330980.0
2016-11-02 11:00:00,27.89,27.91,27.88,27.9,1091256.0,25.6337,25.6521,25.6246,25.6429,1091256.0
2016-11-02 11:05:00,27.91,27.96,27.9,27.96,1257752.0,25.6521,25.6981,25.6429,25.6981,1257752.0
2016-11-02 11:10:00,27.96,28.01,27.95,28.01,1367504.0,25.6981,25.744,25.6889,25.744,1367504.0
2016-11-02 11:15:00,28.01,28.06,28.0,28.05,1631444.0,25.744,25.79,25.7348,25.7808,1631444.0
2016-11-02 11:20:00,28.05,28.07,28.03,28.07,1031244.0,25.7808,25.7992,25.7624,25.7992,1031244.0
2016-11-02 11:25:00,28.07,28.09,28.05,28.08,1380956.0,25.7992,25.8176,25.7808,25.8084,1380956.0
2016-11-02 11:30:00,28.08,28.08,28.03,28.03,972432.0,25.8084,25.8084,25.7624,25.7624,972432.0
2016-11-02 11:35:00,28.04,28.05,28.0,28.04,837656.0,25.7716,25.7808,25.7348,25.7716,837656.0
2016-11-02 11:40:00,28.04,28.05,28.02,28.04,842364.0,25.7716,25.7808,25.7532,25.7716,842364.0
2016-11-02 11:45:00,28.04,28.05,28.03,28.04,1284104.0,25.7716,25.7808,25.7624,25.7716,1284104.0
2016-11-02 11:50:00,28.04,28.04,28.0,28.0,904760.0,25.7716,25.7716,25.7348,25.7348,904760.0
2016-11-02 11:55:00,28.0,28.03,28.0,28.01,789796.0,25.7348,25.7624,25.7348,25.744,789796.0
2016-11-02 12:00:00,28.01,28.02,27.98,27.99,637744.0,25.744,25.7532,25.7165,25.7257,637744.0
2016-11-02 12:05:00,27.99,28.01,27.98,28.0,1127492.0,25.7257,25.744,25.7165,25.7348,1127492.0
2016-11-02 12:10:00,28.0,28.02,27.99,27.99,619076.0,25.7348,25.7532,25.7257,25.7257,619076.0
2016-11-02 12:15:00,27.99,28.02,27.98,28.0,909348.0,25.7257,25.7532,25.7165,25.7348,909348.0
2016-11-02 12:20:00,28.0,28.01,27.99,28.0,706448.0,25.7348,25.744,25.7257,25.7348,706448.0
2016-11-02 12:25:00,28.0,28.0,27.97,27.99,650844.0,25.7348,25.7348,25.7073,25.7257,650844.0
2016-11-02 12:30:00,27.99,28.0,27.96,27.97,520880.0,25.7257,25.7348,25.6981,25.7073,520880.0
2016-11-02 12:35:00,27.97,27.98,27.95,27.97,909756.0,25.7073,25.7165,25.6889,25.7073,909756.0
2016-11-02 12:40:00,27.97,27.98,27.96,27.97,568188.0,25.7073,25.7165,25.6981,25.7073,568188.0
2016-11-02 12:45:00,27.97,27.98,27.96,27.97,392076.0,25.7073,25.7165,25.6981,25.7073,392076.0
2016-11-02 12:50:00,27.97,27.97,27.96,27.97,570084.0,25.7073,25.7073,25.6981,25.7073,570084.0
2016-11-02 12:55:00,27.97,27.99,27.96,27.99,980348.0,25.7073,25.7257,25.6981,25.7257,980348.0
2016-11-02 13:00:00,27.99,28.0,27.95,27.95,797168.0,25.7257,25.7348,25.6889,25.6889,797168.0
2016-11-02 13:05:00,27.96,27.96,27.93,27.95,691928.0,25.6981,25.6981,25.6705,25.6889,691928.0
2016-11-02 13:10:00,27.95,27.97,27.93,27.94,778324.0,25.6889,25.7073,25.6705,25.6797,778324.0
2016-11-02 13:15:00,27.94,27.94,27.9,27.91,878244.0,25.6797,25.6797,25.6429,25.6521,878244.0
2016-11-02 13:20:00,27.91,27.92,27.9,27.9,846276.0,25.6521,25.6613,25.6429,25.6429,846276.0
2016-11-02 13:25:00,27.9,27.97,27.9,27.91,972720.0,25.6429,25.7073,25.6429,25.6521,972720.0
2016-11-02 13:30:00,27.91,27.92,27.89,27.91,566844.0,25.6521,25.6613,25.6337,25.6521,566844.0
2016-11-02 13:35:00,27.91,27.91,27.88,27.89,626968.0,25.6521,25.6521,25.6246,25.6337,626968.0
2016-11-02 13:40:00,27.89,27.92,27.88,27.91,831404.0,25.6337,25.6613,25.6246,25.6521,831404.0
2016-11-02 13:45:00,27.91,27.93,27.9,27.9,494824.0,25.6521,25.6705,25.6429,25.6429,494824.0
2016-11-02 13:50:00,27.9,27.93,27.9,27.93,637408.0,25.6429,25.6705,25.6429,25.6705,637408.0
2016-11-02 13:55:00,27.92,27.97,27.92,27.96,816796.0,25.6613,25.7073,25.6613,25.6981,816796.0
2016-11-02 14:00:00,27.96,28.01,27.93,28.0,1889852.0,25.6981,25.744,25.6705,25.7348,1889852.0
2016-11-02 14:05:00,28.0,28.0,27.89,27.94,1571952.0,25.7348,25.7348,25.6337,25.6797,1571952.0
2016-11-02 14:10:00,27.94,28.02,27.93,27.97,1587312.0,25.6797,25.7532,25.6705,25.7073,1587312.0
2016-11-02 14:15:00,27.97,28.02,27.94,28.01,1386556.0,25.7073,25.7532,25.6797,25.744,1386556.0
2016-11-02 14:20:00,28.01,28.04,27.96,28.03,1653760.0,25.744,25.7716,25.6981,25.7624,1653760.0
2016-11-02 14:25:00,28.03,28.06,28.01,28.02,1473376.0,25.7624,25.79,25.744,25.7532,1473376.0
2016-11-02 14:30:00,28.02,28.03,27.98,28.01,1114252.0,25.7532,25.7624,25.7165,25.744,1114252.0
2016-11-02 14:35:00,28.01,28.04,28.0,28.01,902636.0,25.744,25.7716,25.7348,25.744,902636.0
2016-11-02 14:40:00,28.01,28.02,27.99,28.01,727136.0,25.744,25.7532,25.7257,25.744,727136.0
2016-11-02 14:45:00,28.02,28.03,27.97,27.98,933828.0,25.7532,25.7624,25.7073,25.7165,933828.0
2016-11-02 14:50:00,27.98,27.99,27.95,27.97,873012.0,25.7165,25.7257,25.6889,25.7073,873012.0
2016-11-02 14:55:00,27.97,28.0,27.96,27.96,643876.0,25.7073,25.7348,25.6981,25.6981,643876.0
2016-11-02 15:00:00,27.97,27.98,27.94,27.97,881692.0,25.7073,25.7165,25.6797,25.7073,881692.0
2016-11-02 15:05:00,27.97,27.98,27.95,27.97,766416.0,25.7073,25.7165,25.6889,25.7073,766416.0
2016-11-02 15:10:00,27.97,27.98,27.94,27.96,961904.0,25.7073,25.7165,25.6797,25.6981,961904.0
2016-11-02 15:15:00,27.95,27.96,27.93,27.93,710424.0,25.6889,25.6981,25.6705,25.6705,710424.0
2016-11-02 15:20:00,27.94,27.98,27.93,27.98,746860.0,25.6797,25.7165,25.6705,25.7165,746860.0
2016-11-02 15:25:00,27.98,28.0,27.98,28.0,1297532.0,25.7165,25.7348,25.7165,25.7348,1297532.0
2016-11-02 15:30:00,28.0,28.01,27.98,27.99,1019580.0,25.7348,25.744,25.7165,25.7257,1019580.0
2016-11-02 15:35:00,27.99,27.99,27.96,27.97,1219532.0,25.7257,25.7257,25.6981,25.7073,1219532.0
2016-11-02 15:40:00,27.97,27.99,27.97,27.97,829140.0,25.7073,25.7257,25.7073,25.7073,829140.0
2016-11-02 15:45:00,27.98,27.98,27.95,27.98,1452316.0,25.7165,25.7165,25.6889,25.7165,1452316.0
2016-11-02 15:50:00,27.98,27.98,27.92,27.93,1931664.0,25.7165,25.7165,25.6613,25.6705,1931664.0
2016-11-02 15:55:00,27.92,27.95,27.9,27.9,3622020.0,25.6613,25.6889,25.6429,25.6429,3622020.0
2016-11-03 09:30:00,27.75,27.76,27.68,27.75,3137216.0,25.6374,25.6467,25.5728,25.6374,3137216.0
2016-11-03 09:35:00,27.75,27.86,27.75,27.85,2346308.0,25.6374,25.7391,25.6374,25.7298,2346308.0
2016-11-03 09:40:00,27.85,27.86,27.77,27.77,1190792.0,25.7298,25.7391,25.6559,25.6559,1190792.0
2016-11-03 09:45:00,27.77,27.83,27.75,27.78,1261980.0,25.6559,25.7113,25.6374,25.6652,1261980.0
2016-11-03 09:50:00,27.78,27.81,27.74,27.75,1360180.0,25.6652,25.6929,25.6282,25.6374,1360180.0
2016-11-03 09:55:00,27.74,27.78,27.74,27.75,753212.0,25.6282,25.6652,25.6282,25.6374,753212.0
2016-11-03 10:00:00,27.75,27.76,27.72,27.73,1176816.0,25.6374,25.6467,25.6097,25.619,1176816.0
2016-11-03 10:05:00,27.73,27.76,27.72,27.74,1284500.0,25.619,25.6467,25.6097,25.6282,1284500.0
2016-11-03 10:10:00,27.74,27.76,27.73,27.75,843296.0,25.6282,25.6467,25.619,25.6374,843296.0
2016-11-03 10:15:00,27.75,27.76,27.68,27.69,1006348.0,25.6374,25.6467,25.5728,25.582,1006348.0
2016-11-03 10:20:00,27.69,27.72,27.68,27.68,1030704.0,25.582,25.6097,25.5728,25.5728,1030704.0
2016-11-03 10:25:00,27.68,27.71,27.68,27.7,675972.0,25.5728,25.6005,25.5728,25.5912,675972.0
2016-11-03 10:30:00,27.7,27.73,27.7,27.72,767476.0,25.5912,25.619,25.5912,25.6097,767476.0
2016-11-03 10:35:00,27.72,27.73,27.7,27.71,788828.0,25.6097,25.619,25.5912,25.6005,788828.0
2016-11-03 10:40:00,27.71,27.75,27.69,27.73,765020.0,25.6005,25.6374,25.582,25.619,765020.0
2016-11-03 10:45:00,27.73,27.75,27.72,27.73,688368.0,25.619,25.6374,25.6097,25.619,688368.0
2016-11-03 10:50:00,27.73,27.74,27.72,27.73,747328.0,25.619,25.6282,25.6097,25.619,747328.0
2016-11-03 10:55:00,27.73,27.74,27.7,27.72,673016.0,25.619,25.6282,25.5912,25.6097,673016.0
2016-11-03 11:00:00,27.72,27.72,27.69,27.71,697960.0,25.6097,25.6097,25.582,25.6005,697960.0
2016-11-03 11:05:00,27.71,27.73,27.71,27.71,582224.0,25.6005,25.619,25.6005,25.6005,582224.0
2016-11-03 11:10:00,27.71,27.73,27.7,27.71,593588.0,25.6005,25.619,25.5912,25.6005,593588.0
2016-11-03 11:15:00,27.71,27.72,27.69,27.69,530536.0,25.6005,25.6097,25.582,25.582,530536.0
2016-11-03 11:20:00,27.69,27.71,27.68,27.68,838408.0,25.582,25.6005,25.5728,25.5728,838408.0
2016-11-03 11:25:00,27.68,27.68,27.66,27.66,772708.0,25.5728,25.5728,25.5543,25.5543,772708.0
2016-11-03 11:30:00,27.66,27.66,27.59,27.6,1988828.0,25.5543,25.5543,25.4896,25.4989,1988828.0
2016-11-03 11:35:00,27.6,27.61,27.59,27.61,968244.0,25.4989,25.5081,25.4896,25.5081,968244.0
2016-11-03 11:40:00,27.61,27.64,27.6,27.61,844380.0,25.5081,25.5358,25.4989,25.5081,844380.0
2016-11-03 11:45:00,27.61,27.66,27.61,27.66,723980.0,25.5081,25.5543,25.5081,25.5543,723980.0
2016-11-03 11:50:00,27.66,27.67,27.63,27.64,599816.0,25.5543,25.5635,25.5266,25.5358,599816.0
2016-11-03 11:55:00,27.64,27.64,27.61,27.61,649972.0,25.5358,25.5358,25.5081,25.5081,649972.0
2016-11-03 12:00:00,27.61,27.62,27.59,27.61,693460.0,25.5081,25.5173,25.4896,25.5081,693460.0
2016-11-03 12:05:00,27.61,27.62,27.58,27.59,926456.0,25.5081,25.5173,25.4804,25.4896,926456.0
2016-11-03 12:10:00,27.59,27.61,27.58,27.6,834004.0,25.4896,25.5081,25.4804,25.4989,834004.0
2016-11-03 12:15:00,27.6,27.61,27.59,27.61,964356.0,25.4989,25.5081,25.4896,25.5081,964356.0
2016-11-03 12:20:00,27.61,27.61,27.59,27.61,704880.0,25.5081,25.5081,25.4896,25.5081,704880.0
2016-11-03 12:25:00,27.61,27.63,27.61,27.62,756964.0,25.5081,25.5266,25.5081,25.5173,756964.0
2016-11-03 12:30:00,27.62,27.64,27.61,27.63,679028.0,25.5173,25.5358,25.5081,25.5266,679028.0
2016-11-03 12:35:00,27.63,27.64,27.6,27.61,782388.0,25.5266,25.5358,25.4989,25.5081,782388.0
2016-11-03 12:40:00,27.61,27.62,27.59,27.6,784696.0,25.5081,25.5173,25.4896,25.4989,784696.0
2016-11-03 12:45:00,27.61,27.61,27.59,27.61,739532.0,25.5081,25.5081,25.4896,25.5081,739532.0
2016-11-03 12:50:00,27.61,27.62,27.59,27.6,872216.0,25.5081,25.5173,25.4896,25.4989,872216.0
2016-11-03 12:55:00,27.6,27.6,27.57,27.58,983396.0,25.4989,25.4989,25.4711,25.4804,983396.0
2016-11-03 13:00:00,27.58,27.58,27.53,27.54,950488.0,25.4804,25.4804,25.4342,25.4434,950488.0
2016-11-03 13:05:00,27.54,27.55,27.48,27.5,2652120.0,25.4434,25.4527,25.388,25.4065,2652120.0
2016-11-03 13:10:00,27.5,27.53,27.49,27.5,1426708.0,25.4065,25.4342,25.3972,25.4065,1426708.0
2016-11-03 13:15:00,27.5,27.5,27.47,27.49,1378336.0,25.4065,25.4065,25.3788,25.3972,1378336.0
2016-11-03 13:20:00,27.49,27.49,27.45,27.47,1477192.0,25.3972,25.3972,25.3603,25.3788,1477192.0
2016-11-03 13:25:00,27.48,27.52,27.47,27.5,1624756.0,25.388,25.4249,25.3788,25.4065,1624756.0
2016-11-03 13:30:00,27.5,27.52,27.49,27.51,920444.0,25.4065,25.4249,25.3972,25.4157,920444.0
2016-11-03 13:35:00,27.51,27.52,27.5,27.51,1323560.0,25.4157,25.4249,25.4065,25.4157,1323560.0
2016-11-03 13:40:00,27.51,27.53,27.5,27.51,1219152.0,25.4157,25.4342,25.4065,25.4157,1219152.0
2016-11-03 13:45:00,27.51,27.53,27.51,27.53,921052.0,25.4157,25.4342,25.4157,25.4342,921052.0
2016-11-03 13:50:00,27.52,27.54,27.51,27.54,853256.0,25.4249,25.4434,25.4157,25.4434,853256.0
2016-11-03 13:55:00,27.53,27.54,27.51,27.52,1045988.0,25.4342,25.4434,25.4157,25.4249,1045988.0
2016-11-03 14:00:00,27.51,27.52,27.5,27.52,874988.0,25.4157,25.4249,25.4065,25.4249,874988.0
2016-11-03 14:05:00,27.52,27.52,27.5,27.51,954360.0,25.4249,25.4249,25.4065,25.4157,954360.0
2016-11-03 14:10:00,27.51,27.54,27.51,27.52,627460.0,25.4157,25.4434,25.4157,25.4249,627460.0
2016-11-03 14:15:00,27.52,27.52,27.48,27.49,956636.0,25.4249,25.4249,25.388,25.3972,956636.0
2016-11-03 14:20:00,27.49,27.52,27.48,27.5,783876.0,25.3972,25.4249,25.388,25.4065,783876.0
2016-11-03 14:25:00,27.5,27.51,27.48,27.51,697636.0,25.4065,25.4157,25.388,25.4157,697636.0
2016-11-03 14:30:00,27.51,27.51,27.5,27.5,685252.0,25.4157,25.4157,25.4065,25.4065,685252.0
2016-11-03 14:35:00,27.5,27.51,27.48,27.49,675896.0,25.4065,25.4157,25.388,25.3972,675896.0
2016-11-03 14:40:00,27.49,27.49,27.47,27.48,1237916.0,25.3972,25.3972,25.3788,25.388,1237916.0
2016-11-03 14:45:00,27.48,27.49,27.46,27.48,1922144.0,25.388,25.3972,25.3695,25.388,1922144.0
2016-11-03 14:50:00,27.48,27.51,27.47,27.5,1321832.0,25.388,25.4157,25.3788,25.4065,1321832.0
2016-11-03 14:55:00,27.5,27.51,27.48,27.49,914304.0,25.4065,25.4157,25.388,25.3972,914304.0
2016-11-03 15:00:00,27.49,27.5,27.46,27.47,1131780.0,25.3972,25.4065,25.3695,25.3788,1131780.0
2016-11-03 15:05:00,27.47,27.48,27.44,27.45,1131288.0,25.3788,25.388,25.351,25.3603,1131288.0
2016-11-03 15:10:00,27.45,27.45,27.42,27.45,1194452.0,25.3603,25.3603,25.3326,25.3603,1194452.0
2016-11-03 15:15:00,27.45,27.46,27.41,27.43,1211088.0,25.3603,25.3695,25.3233,25.3418,1211088.0
2016-11-03 15:20:00,27.43,27.45,27.41,27.45,1175040.0,25.3418,25.3603,25.3233,25.3603,1175040.0
2016-11-03 15:25:00,27.44,27.45,27.42,27.44,1212532.0,25.351,25.3603,25.3326,25.351,1212532.0
2016-11-03 15:30:00,27.44,27.44,27.4,27.4,1800956.0,25.351,25.351,25.3141,25.3141,1800956.0
2016-11-03 15:35:00,27.4,27.44,27.39,27.42,1356548.0,25.3141,25.351,25.3048,25.3326,1356548.0
2016-11-03 15:40:00,27.42,27.43,27.39,27.39,1654728.0,25.3326,25.3418,25.3048,25.3048,1654728.0
2016-11-03 15:45:00,27.39,27.46,27.39,27.43,2189904.0,25.3048,25.3695,25.3048,25.3418,2189904.0
2016-11-03 15:50:00,27.44,27.45,27.43,27.45,2056340.0,25.351,25.3603,25.3418,25.3603,2056340.0
2016-11-03 15:55:00,27.45,27.48,27.45,27.46,3734728.0,25.3603,25.388,25.3603,25.3695,3734728.0
2016-11-04 09:30:00,27.13,27.33,27.03,27.29,13759376.0,25.0646,25.2494,24.9722,25.2125,13759376.0
2016-11-04 09:35:00,27.3,27.39,27.28,27.32,3232696.0,25.2217,25.3048,25.2032,25.2402,3232696.0
2016-11-04 09:40:00,27.32,27.33,27.27,27.28,2220204.0,25.2402,25.2494,25.194,25.2032,2220204.0
2016-11-04 09:45:00,27.28,27.33,27.27,27.28,1307548.0,25.2032,25.2494,25.194,25.2032,1307548.0
2016-11-04 09:50:00,27.28,27.28,27.18,27.23,2457752.0,25.2032,25.2032,25.1108,25.157,2457752.0
2016-11-04 09:55:00,27.23,27.24,27.11,27.14,2509484.0,25.157,25.1663,25.0462,25.0739,2509484.0
2016-11-04 10:00:00,27.15,27.23,27.14,27.21,2222472.0,25.0831,25.157,25.0739,25.1385,2222472.0
2016-11-04 10:05:00,27.21,27.31,27.2,27.3,1868688.0,25.1385,25.2309,25.1293,25.2217,1868688.0
2016-11-04 10:10:00,27.3,27.32,27.27,27.27,1582908.0,25.2217,25.2402,25.194,25.194,1582908.0
2016-11-04 10:15:00,27.27,27.32,27.25,27.31,1663084.0,25.194,25.2402,25.1755,25.2309,1663084.0
2016-11-04 10:20:00,27.31,27.35,27.3,27.35,1182316.0,25.2309,25.2679,25.2217,25.2679,1182316.0
2016-11-04 10:25:00,27.35,27.36,27.3,27.33,1171712.0,25.2679,25.2771,25.2217,25.2494,1171712.0
2016-11-04 10:30:00,27.33,27.35,27.3,27.34,1169296.0,25.2494,25.2679,25.2217,25.2586,1169296.0
2016-11-04 10:35:00,27.34,27.38,27.33,27.37,1509384.0,25.2586,25.2956,25.2494,25.2864,1509384.0
2016-11-04 10:40:00,27.37,27.39,27.34,27.36,1502008.0,25.2864,25.3048,25.2586,25.2771,1502008.0
2016-11-04 10:45:00,27.36,27.41,27.36,27.39,1173048.0,25.2771,25.3233,25.2771,25.3048,1173048.0
2016-11-04 10:50:00,27.39,27.41,27.35,27.35,1336920.0,25.3048,25.3233,25.2679,25.2679,1336920.0
2016-11-04 10:55:00,27.35,27.36,27.33,27.35,1150704.0,25.2679,25.2771,25.2494,25.2679,1150704.0
2016-11-04 11:00:00,27.35,27.42,27.34,27.41,1259232.0,25.2679,25.3326,25.2586,25.3233,1259232.0
2016-11-04 11:05:00,27.42,27.42,27.37,27.4,805036.0,25.3326,25.3326,25.2864,25.3141,805036.0
2016-11-04 11:10:00,27.4,27.43,27.38,27.42,855056.0,25.3141,25.3418,25.2956,25.3326,855056.0
2016-11-04 11:15:00,27.42,27.46,27.41,27.45,1209932.0,25.3326,25.3695,25.3233,25.3603,1209932.0
2016-11-04 11:20:00,27.45,27.45,27.39,27.4,846484.0,25.3603,25.3603,25.3048,25.3141,846484.0
2016-11-04 11:25:00,27.4,27.45,27.39,27.44,1028696.0,25.3141,25.3603,25.3048,25.351,1028696.0
2016-11-04 11:30:00,27.44,27.44,27.39,27.41,788656.0,25.351,25.351,25.3048,25.3233,788656.0
2016-11-04 11:35:00,27.41,27.42,27.39,27.4,677788.0,25.3233,25.3326,25.3048,25.3141,677788.0
2016-11-04 11:40:00,27.4,27.42,27.39,27.42,650848.0,25.3141,25.3326,25.3048,25.3326,650848.0
2016-11-04 11:45:00,27.42,27.43,27.4,27.42,716928.0,25.3326,25.3418,25.3141,25.3326,716928.0
2016-11-04 11:50:00,27.42,27.46,27.4,27.46,825056.0,25.3326,25.3695,25.3141,25.3695,825056.0
2016-11-04 11:55:00,27.46,27.48,27.44,27.46,1042840.0,25.3695,25.388,25.351,25.3695,1042840.0
2016-11-04 12:00:00,27.46,27.49,27.46,27.49,764740.0,25.3695,25.3972,25.3695,25.3972,764740.0
2016-11-04 12:05:00,27.49,27.49,27.47,27.48,571044.0,25.3972,25.3972,25.3788,25.388,571044.0
2016-11-04 12:10:00,27.48,27.49,27.46,27.48,803472.0,25.388,25.3972,25.3695,25.388,803472.0
2016-11-04 12:15:00,27.49,27.49,27.46,27.46,626868.0,25.3972,25.3972,25.3695,25.3695,626868.0
2016-11-04 12:20:00,27.46,27.46,27.44,27.44,691284.0,25.3695,25.3695,25.351,25.351,691284.0
2016-11-04 12:25:00,27.44,27.47,27.44,27.47,671852.0,25.351,25.3788,25.351,25.3788,671852.0
2016-11-04 12:30:00,27.47,27.48,27.45,27.47,798228.0,25.3788,25.388,25.3603,25.3788,798228.0
2016-11-04 12:35:00,27.46,27.46,27.44,27.44,559760.0,25.3695,25.3695,25.351,25.351,559760.0
2016-11-04 12:40:00,27.44,27.46,27.43,27.44,397052.0,25.351,25.3695,25.3418,25.351,397052.0
2016-11-04 12:45:00,27.44,27.47,27.44,27.46,547652.0,25.351,25.3788,25.351,25.3695,547652.0
2016-11-04 12:50:00,27.46,27.47,27.43,27.45,608932.0,25.3695,25.3788,25.3418,25.3603,608932.0
2016-11-04 12:55:00,27.45,27.47,27.43,27.47,460580.0,25.3603,25.3788,25.3418,25.3788,460580.0
2016-11-04 13:00:00,27.47,27.49,27.46,27.48,731780.0,25.3788,25.3972,25.3695,25.388,731780.0
2016-11-04 13:05:00,27.48,27.53,27.48,27.53,1419784.0,25.388,25.4342,25.388,25.4342,1419784.0
2016-11-04 13:10:00,27.53,27.55,27.5,27.55,791872.0,25.4342,25.4527,25.4065,25.4527,791872.0
2016-11-04 13:15:00,27.55,27.56,27.53,27.55,741152.0,25.4527,25.4619,25.4342,25.4527,741152.0
2016-11-04 13:20:00,27.56,27.56,27.52,27.53,930992.0,25.4619,25.4619,25.4249,25.4342,930992.0
2016-11-04 13:25:00,27.52,27.53,27.48,27.48,1040132.0,25.4249,25.4342,25.388,25.388,1040132.0
2016-11-04 13:30:00,27.48,27.5,27.47,27.5,597792.0,25.388,25.4065,25.3788,25.4065,597792.0
2016-11-04 13:35:00,27.5,27.51,27.49,27.49,465732.0,25.4065,25.4157,25.3972,25.3972,465732.0
2016-11-04 13:40:00,27.5,27.51,27.48,27.5,763176.0,25.4065,25.4157,25.388,25.4065,763176.0
2016-11-04 13:45:00,27.5,27.51,27.49,27.49,364268.0,25.4065,25.4157,25.3972,25.3972,364268.0
2016-11-04 13:50:00,27.5,27.5,27.47,27.47,527824.0,25.4065,25.4065,25.3788,25.3788,527824.0
2016-11-04 13:55:00,27.47,27.49,27.47,27.49,392996.0,25.3788,25.3972,25.3788,25.3972,392996.0
2016-11-04 14:00:00,27.49,27.49,27.45,27.45,714780.0,25.3972,25.3972,25.3603,25.3603,714780.0
2016-11-04 14:05:00,27.45,27.47,27.45,27.46,589776.0,25.3603,25.3788,25.3603,25.3695,589776.0
2016-11-04 14:10:00,27.46,27.47,27.43,27.46,557944.0,25.3695,25.3788,25.3418,25.3695,557944.0
2016-11-04 14:15:00,27.46,27.46,27.44,27.44,433640.0,25.3695,25.3695,25.351,25.351,433640.0
2016-11-04 14:20:00,27.44,27.46,27.44,27.44,470808.0,25.351,25.3695,25.351,25.351,470808.0
2016-11-04 14:25:00,27.44,27.45,27.41,27.43,783756.0,25.351,25.3603,25.3233,25.3418,783756.0
2016-11-04 14:30:00,27.43,27.43,27.4,27.41,766896.0,25.3418,25.3418,25.3141,25.3233,766896.0
2016-11-04 14:35:00,27.41,27.42,27.4,27.4,821348.0,25.3233,25.3326,25.3141,25.3141,821348.0
2016-11-04 14:40:00,27.4,27.42,27.39,27.39,794248.0,25.3141,25.3326,25.3048,25.3048,794248.0
2016-11-04 14:45:00,27.39,27.4,27.35,27.36,672056.0,25.3048,25.3141,25.2679,25.2771,672056.0
2016-11-04 14:50:00,27.35,27.38,27.33,27.33,1340200.0,25.2679,25.2956,25.2494,25.2494,1340200.0
2016-11-04 14:55:00,27.33,27.36,27.32,27.36,1228980.0,25.2494,25.2771,25.2402,25.2771,1228980.0
2016-11-04 15:00:00,27.36,27.36,27.32,27.33,1058360.0,25.2771,25.2771,25.2402,25.2494,1058360.0
2016-11-04 15:05:00,27.33,27.33,27.31,27.32,1259120.0,25.2494,25.2494,25.2309,25.2402,1259120.0
2016-11-04 15:10:00,27.32,27.33,27.3,27.32,1593536.0,25.2402,25.2494,25.2217,25.2402,1593536.0
2016-11-04 15:15:00,27.32,27.33,27.28,27.29,1541420.0,25.2402,25.2494,25.2032,25.2125,1541420.0
2016-11-04 15:20:00,27.29,27.32,27.29,27.31,1344224.0,25.2125,25.2402,25.2125,25.2309,1344224.0
2016-11-04 15:25:00,27.31,27.31,27.28,27.3,1345580.0,25.2309,25.2309,25.2032,25.2217,1345580.0
2016-11-04 15:30:00,27.3,27.3,27.28,27.29,1378100.0,25.2217,25.2217,25.2032,25.2125,1378100.0
2016-11-04 15:35:00,27.29,27.3,27.25,27.27,1742856.0,25.2125,25.2217,25.1755,25.194,1742856.0
2016-11-04 15:40:00,27.27,27.29,27.24,27.24,1504896.0,25.194,25.2125,25.1663,25.1663,1504896.0
2016-11-04 15:45:00,27.25,27.26,27.21,27.22,2310200.0,25.1755,25.1847,25.1385,25.1478,2310200.0
2016-11-04 15:50:00,27.21,27.22,27.18,27.22,3570260.0,25.1385,25.1478,25.1108,25.1478,3570260.0
2016-11-04 15:55:00,27.22,27.25,27.21,27.21,4262992.0,25.1478,25.1755,25.1385,25.1385,4262992.0
2016-11-07 09:30:00,27.53,27.63,27.5,27.51,8427436.0,25.4342,25.5266,25.4065,25.4157,8427436.0
2016-11-07 09:35:00,27.52,27.54,27.49,27.5,3309820.0,25.4249,25.4434,25.3972,25.4065,3309820.0
2016-11-07 09:40:00,27.5,27.54,27.5,27.52,2517600.0,25.4065,25.4434,25.4065,25.4249,2517600.0
2016-11-07 09:45:00,27.52,27.53,27.4,27.41,3233300.0,25.4249,25.4342,25.3141,25.3233,3233300.0
2016-11-07 09:50:00,27.41,27.46,27.36,27.46,2950292.0,25.3233,25.3695,25.2771,25.3695,2950292.0
2016-11-07 09:55:00,27.46,27.47,27.42,27.43,1430288.0,25.3695,25.3788,25.3326,25.3418,1430288.0
2016-11-07 10:00:00,27.43,27.45,27.39,27.4,1509364.0,25.3418,25.3603,25.3048,25.3141,1509364.0
2016-11-07 10:05:00,27.4,27.45,27.39,27.44,1898748.0,25.3141,25.3603,25.3048,25.351,1898748.0
2016-11-07 10:10:00,27.44,27.46,27.42,27.45,1514172.0,25.351,25.3695,25.3326,25.3603,1514172.0
2016-11-07 10:15:00,27.45,27.5,27.45,27.49,1348236.0,25.3603,25.4065,25.3603,25.3972,1348236.0
2016-11-07 10:20:00,27.5,27.51,27.48,27.5,2847748.0,25.4065,25.4157,25.388,25.4065,2847748.0
2016-11-07 10:25:00,27.5,27.5,27.49,27.5,1357472.0,25.4065,25.4065,25.3972,25.4065,1357472.0
2016-11-07 10:30:00,27.5,27.5,27.49,27.5,1153756.0,25.4065,25.4065,25.3972,25.4065,1153756.0
2016-11-07 10:35:00,27.5,27.5,27.43,27.44,1929856.0,25.4065,25.4065,25.3418,25.351,1929856.0
2016-11-07 10:40:00,27.44,27.46,27.42,27.44,1513148.0,25.351,25.3695,25.3326,25.351,1513148.0
2016-11-07 10:45:00,27.44,27.47,27.43,27.46,1085844.0,25.351,25.3788,25.3418,25.3695,1085844.0
2016-11-07 10:50:00,27.46,27.47,27.44,27.46,807852.0,25.3695,25.3788,25.351,25.3695,807852.0
2016-11-07 10:55:00,27.46,27.49,27.46,27.48,1609688.0,25.3695,25.3972,25.3695,25.388,1609688.0
2016-11-07 11:00:00,27.48,27.5,27.47,27.48,1382232.0,25.388,25.4065,25.3788,25.388,1382232.0
2016-11-07 11:05:00,27.48,27.5,27.48,27.5,1362644.0,25.388,25.4065,25.388,25.4065,1362644.0
2016-11-07 11:10:00,27.5,27.51,27.49,27.49,2321412.0,25.4065,25.4157,25.3972,25.3972,2321412.0
2016-11-07 11:15:00,27.49,27.5,27.47,27.48,1094000.0,25.3972,25.4065,25.3788,25.388,1094000.0
2016-11-07 11:20:00,27.48,27.49,27.47,27.49,851144.0,25.388,25.3972,25.3788,25.3972,851144.0
2016-11-07 11:25:00,27.49,27.5,27.47,27.5,951068.0,25.3972,25.4065,25.3788,25.4065,951068.0
2016-11-07 11:30:00,27.5,27.51,27.49,27.5,1499604.0,25.4065,25.4157,25.3972,25.4065,1499604.0
2016-11-07 11:35:00,27.5,27.5,27.49,27.5,1119956.0,25.4065,25.4065,25.3972,25.4065,1119956.0
2016-11-07 11:40:00,27.5,27.51,27.49,27.5,1484120.0,25.4065,25.4157,25.3972,25.4065,1484120.0
2016-11-07 11:45:00,27.5,27.52,27.49,27.5,1676972.0,25.4065,25.4249,25.3972,25.4065,1676972.0
2016-11-07 11:50:00,27.5,27.5,27.48,27.5,894556.0,25.4065,25.4065,25.388,25.4065,894556.0
2016-11-07 11:55:00,27.5,27.52,27.5,27.51,1076872.0,25.4065,25.4249,25.4065,25.4157,1076872.0
2016-11-07 12:00:00,27.51,27.52,27.5,27.5,1594012.0,25.4157,25.4249,25.4065,25.4065,1594012.0
2016-11-07 12:05:00,27.5,27.51,27.49,27.5,800500.0,25.4065,25.4157,25.3972,25.4065,800500.0
2016-11-07 12:10:00,27.49,27.52,27.49,27.52,839868.0,25.3972,25.4249,25.3972,25.4249,839868.0
2016-11-07 12:15:00,27.52,27.52,27.5,27.5,770448.0,25.4249,25.4249,25.4065,25.4065,770448.0
2016-11-07 12:20:00,27.5,27.52,27.5,27.5,629368.0,25.4065,25.4249,25.4065,25.4065,629368.0
2016-11-07 12:25:00,27.5,27.52,27.5,27.52,1768288.0,25.4065,25.4249,25.4065,25.4249,1768288.0
2016-11-07 12:30:00,27.52,27.53,27.5,27.51,692012.0,25.4249,25.4342,25.4065,25.4157,692012.0
2016-11-07 12:35:00,27.5,27.51,27.49,27.5,679352.0,25.4065,25.4157,25.3972,25.4065,679352.0
2016-11-07 12:40:00,27.5,27.51,27.49,27.51,507900.0,25.4065,25.4157,25.3972,25.4157,507900.0
2016-11-07 12:45:00,27.51,27.51,27.5,27.5,549880.0,25.4157,25.4157,25.4065,25.4065,549880.0
2016-11-07 12:50:00,27.5,27.5,27.49,27.5,571716.0,25.4065,25.4065,25.3972,25.4065,571716.0
2016-11-07 12:55:00,27.5,27.52,27.5,27.52,659208.0,25.4065,25.4249,25.4065,25.4249,659208.0
2016-11-07 13:00:00,27.52,27.53,27.51,27.51,1326180.0,25.4249,25.4342,25.4157,25.4157,1326180.0
2016-11-07 13:05:00,27.51,27.52,27.5,27.51,590868.0,25.4157,25.4249,25.4065,25.4157,590868.0
2016-11-07 13:10:00,27.51,27.52,27.5,27.51,497704.0,25.4157,25.4249,25.4065,25.4157,497704.0
2016-11-07 13:15:00,27.51,27.54,27.5,27.54,2191516.0,25.4157,25.4434,25.4065,25.4434,2191516.0
2016-11-07 13:20:00,27.54,27.54,27.51,27.53,710420.0,25.4434,25.4434,25.4157,25.4342,710420.0
2016-11-07 13:25:00,27.53,27.55,27.53,27.54,1031424.0,25.4342,25.4527,25.4342,25.4434,1031424.0
2016-11-07 13:30:00,27.54,27.56,27.53,27.56,479188.0,25.4434,25.4619,25.4342,25.4619,479188.0
2016-11-07 13:35:00,27.56,27.59,27.56,27.59,1060016.0,25.4619,25.4896,25.4619,25.4896,1060016.0
2016-11-07 13:40:00,27.59,27.6,27.58,27.59,806560.0,25.4896,25.4989,25.4804,25.4896,806560.0
2016-11-07 13:45:00,27.59,27.59,27.58,27.59,641496.0,25.4896,25.4896,25.4804,25.4896,641496.0
2016-11-07 13:50:00,27.59,27.61,27.59,27.6,867768.0,25.4896,25.5081,25.4896,25.4989,867768.0
2016-11-07 13:55:00,27.6,27.61,27.59,27.61,643308.0,25.4989,25.5081,25.4896,25.5081,643308.0
2016-11-07 14:00:00,27.61,27.62,27.61,27.62,942960.0,25.5081,25.5173,25.5081,25.5173,942960.0
2016-11-07 14:05:00,27.61,27.62,27.6,27.61,760928.0,25.5081,25.5173,25.4989,25.5081,760928.0
2016-11-07 14:10:00,27.61,27.62,27.61,27.61,763260.0,25.5081,25.5173,25.5081,25.5081,763260.0
2016-11-07 14:15:00,27.61,27.61,27.6,27.6,803780.0,25.5081,25.5081,25.4989,25.4989,803780.0
2016-11-07 14:20:00,27.6,27.61,27.58,27.6,710608.0,25.4989,25.5081,25.4804,25.4989,710608.0
2016-11-07 14:25:00,27.61,27.61,27.56,27.56,1326608.0,25.5081,25.5081,25.4619,25.4619,1326608.0
2016-11-07 14:30:00,27.56,27.57,27.54,27.55,931132.0,25.4619,25.4711,25.4434,25.4527,931132.0
2016-11-07 14:35:00,27.55,27.55,27.54,27.55,668076.0,25.4527,25.4527,25.4434,25.4527,668076.0
2016-11-07 14:40:00,27.55,27.55,27.49,27.5,1241260.0,25.4527,25.4527,25.3972,25.4065,1241260.0
2016-11-07 14:45:00,27.5,27.5,27.43,27.45,1679480.0,25.4065,25.4065,25.3418,25.3603,1679480.0
2016-11-07 14:50:00,27.45,27.48,27.45,27.45,1346440.0,25.3603,25.388,25.3603,25.3603,1346440.0
2016-11-07 14:55:00,27.45,27.48,27.45,27.48,688900.0,25.3603,25.388,25.3603,25.388,688900.0
2016-11-07 15:00:00,27.48,27.49,27.46,27.48,857028.0,25.388,25.3972,25.3695,25.388,857028.0
2016-11-07 15:05:00,27.47,27.49,27.47,27.47,611332.0,25.3788,25.3972,25.3788,25.3788,611332.0
2016-11-07 15:10:00,27.47,27.5,27.47,27.49,652968.0,25.3788,25.4065,25.3788,25.3972,652968.0
2016-11-07 15:15:00,27.49,27.51,27.48,27.5,903188.0,25.3972,25.4157,25.388,25.4065,903188.0
2016-11-07 15:20:00,27.5,27.52,27.49,27.5,953756.0,25.4065,25.4249,25.3972,25.4065,953756.0
2016-11-07 15:25:00,27.5,27.5,27.48,27.49,795056.0,25.4065,25.4065,25.388,25.3972,795056.0
2016-11-07 15:30:00,27.49,27.49,27.46,27.48,1073144.0,25.3972,25.3972,25.3695,25.388,1073144.0
2016-11-07 15:35:00,27.48,27.52,27.47,27.51,1089280.0,25.388,25.4249,25.3788,25.4157,1089280.0
2016-11-07 15:40:00,27.51,27.52,27.5,27.51,1151280.0,25.4157,25.4249,25.4065,25.4157,1151280.0
2016-11-07 15:45:00,27.51,27.59,27.51,27.59,1842180.0,25.4157,25.4896,25.4157,25.4896,1842180.0
2016-11-07 15:50:00,27.59,27.61,27.59,27.61,2219236.0,25.4896,25.5081,25.4896,25.5081,2219236.0
2016-11-07 15:55:00,27.61,27.63,27.59,27.6,5410660.0,25.5081,25.5266,25.4896,25.4989,5410660.0
2016-11-08 09:30:00,27.59,27.6,27.53,27.56,2989904.0,25.4896,25.4989,25.4342,25.4619,2989904.0
2016-11-08 09:35:00,27.56,27.58,27.5,27.51,1805404.0,25.4619,25.4804,25.4065,25.4157,1805404.0
2016-11-08 09:40:00,27.51,27.53,27.5,27.51,1168596.0,25.4157,25.4342,25.4065,25.4157,1168596.0
2016-11-08 09:45:00,27.51,27.53,27.49,27.49,1012128.0,25.4157,25.4342,25.3972,25.3972,1012128.0
2016-11-08 09:50:00,27.49,27.5,27.46,27.48,1476604.0,25.3972,25.4065,25.3695,25.388,1476604.0
2016-11-08 09:55:00,27.48,27.5,27.47,27.49,962848.0,25.388,25.4065,25.3788,25.3972,962848.0
2016-11-08 10:00:00,27.48,27.49,27.47,27.48,899400.0,25.388,25.3972,25.3788,25.388,899400.0
2016-11-08 10:05:00,27.48,27.48,27.43,27.45,1118776.0,25.388,25.388,25.3418,25.3603,1118776.0
2016-11-08 10:10:00,27.45,27.47,27.43,27.45,804096.0,25.3603,25.3788,25.3418,25.3603,804096.0
2016-11-08 10:15:00,27.44,27.46,27.44,27.46,1080332.0,25.351,25.3695,25.351,25.3695,1080332.0
2016-11-08 10:20:00,27.45,27.5,27.45,27.49,1056100.0,25.3603,25.4065,25.3603,25.3972,1056100.0
2016-11-08 10:25:00,27.49,27.51,27.49,27.51,1080524.0,25.3972,25.4157,25.3972,25.4157,1080524.0
2016-11-08 10:30:00,27.51,27.53,27.5,27.52,720580.0,25.4157,25.4342,25.4065,25.4249,720580.0
2016-11-08 10:35:00,27.52,27.53,27.5,27.51,491832.0,25.4249,25.4342,25.4065,25.4157,491832.0
2016-11-08 10:40:00,27.51,27.52,27.49,27.49,814512.0,25.4157,25.4249,25.3972,25.3972,814512.0
2016-11-08 10:45:00,27.49,27.52,27.48,27.52,922328.0,25.3972,25.4249,25.388,25.4249,922328.0
2016-11-08 10:50:00,27.52,27.53,27.51,27.51,650516.0,25.4249,25.4342,25.4157,25.4157,650516.0
2016-11-08 10:55:00,27.51,27.52,27.5,27.51,945200.0,25.4157,25.4249,25.4065,25.4157,945200.0
2016-11-08 11:00:00,27.51,27.51,27.49,27.5,639308.0,25.4157,25.4157,25.3972,25.4065,639308.0
2016-11-08 11:05:00,27.5,27.53,27.5,27.53,960324.0,25.4065,25.4342,25.4065,25.4342,960324.0
2016-11-08 11:10:00,27.53,27.58,27.52,27.58,1033896.0,25.4342,25.4804,25.4249,25.4804,1033896.0
2016-11-08 11:15:00,27.58,27.61,27.58,27.59,1045312.0,25.4804,25.5081,25.4804,25.4896,1045312.0
2016-11-08 11:20:00,27.59,27.64,27.59,27.6,1568084.0,25.4896,25.5358,25.4896,25.4989,1568084.0
2016-11-08 11:25:00,27.6,27.63,27.59,27.62,985816.0,25.4989,25.5266,25.4896,25.5173,985816.0
2016-11-08 11:30:00,27.62,27.67,27.61,27.66,1881140.0,25.5173,25.5635,25.5081,25.5543,1881140.0
2016-11-08 11:35:00,27.67,27.67,27.65,27.65,867904.0,25.5635,25.5635,25.545,25.545,867904.0
2016-11-08 11:40:00,27.65,27.65,27.63,27.65,725972.0,25.545,25.545,25.5266,25.545,725972.0
2016-11-08 11:45:00,27.65,27.66,27.64,27.65,788904.0,25.545,25.5543,25.5358,25.545,788904.0
2016-11-08 11:50:00,27.65,27.71,27.65,27.7,939396.0,25.545,25.6005,25.545,25.5912,939396.0
2016-11-08 11:55:00,27.7,27.74,27.7,27.73,1024908.0,25.5912,25.6282,25.5912,25.619,1024908.0
2016-11-08 12:00:00,27.73,27.77,27.73,27.77,1565480.0,25.619,25.6559,25.619,25.6559,1565480.0
2016-11-08 12:05:00,27.77,27.8,27.77,27.79,1467404.0,25.6559,25.6836,25.6559,25.6744,1467404.0
2016-11-08 12:10:00,27.79,27.8,27.78,27.8,833032.0,25.6744,25.6836,25.6652,25.6836,833032.0
2016-11-08 12:15:00,27.8,27.85,27.79,27.84,1367320.0,25.6836,25.7298,25.6744,25.7206,1367320.0
2016-11-08 12:20:00,27.84,27.89,27.84,27.88,1363448.0,25.7206,25.7668,25.7206,25.7575,1363448.0
2016-11-08 12:25:00,27.88,27.9,27.86,27.86,1219216.0,25.7575,25.776,25.7391,25.7391,1219216.0
2016-11-08 12:30:00,27.87,27.87,27.82,27.82,1299260.0,25.7483,25.7483,25.7021,25.7021,1299260.0
2016-11-08 12:35:00,27.82,27.84,27.82,27.83,613188.0,25.7021,25.7206,25.7021,25.7113,613188.0
2016-11-08 12:40:00,27.83,27.86,27.82,27.85,872160.0,25.7113,25.7391,25.7021,25.7298,872160.0
2016-11-08 12:45:00,27.85,27.87,27.83,27.86,492680.0,25.7298,25.7483,25.7113,25.7391,492680.0
2016-11-08 12:50:00,27.86,27.91,27.86,27.9,1053032.0,25.7391,25.7853,25.7391,25.776,1053032.0
2016-11-08 12:55:00,27.9,27.93,27.89,27.91,625000.0,25.776,25.8037,25.7668,25.7853,625000.0
2016-11-08 13:00:00,27.91,27.93,27.9,27.9,767736.0,25.7853,25.8037,25.776,25.776,767736.0
2016-11-08 13:05:00,27.9,27.91,27.85,27.85,952340.0,25.776,25.7853,25.7298,25.7298,952340.0
2016-11-08 13:10:00,27.85,27.88,27.85,27.87,807984.0,25.7298,25.7575,25.7298,25.7483,807984.0
2016-11-08 13:15:00,27.87,27.87,27.82,27.84,867716.0,25.7483,25.7483,25.7021,25.7206,867716.0
2016-11-08 13:20:00,27.85,27.86,27.82,27.82,781052.0,25.7298,25.7391,25.7021,25.7021,781052.0
2016-11-08 13:25:00,27.82,27.85,27.81,27.81,870432.0,25.7021,25.7298,25.6929,25.6929,870432.0
2016-11-08 13:30:00,27.81,27.84,27.78,27.84,1265200.0,25.6929,25.7206,25.6652,25.7206,1265200.0
2016-11-08 13:35:00,27.84,27.88,27.83,27.84,1470664.0,25.7206,25.7575,25.7113,25.7206,1470664.0
2016-11-08 13:40:00,27.84,27.85,27.83,27.83,852312.0,25.7206,25.7298,25.7113,25.7113,852312.0
2016-11-08 13:45:00,27.83,27.84,27.81,27.82,586268.0,25.7113,25.7206,25.6929,25.7021,586268.0
2016-11-08 13:50:00,27.82,27.82,27.79,27.79,536468.0,25.7021,25.7021,25.6744,25.6744,536468.0
2016-11-08 13:55:00,27.8,27.8,27.78,27.79,564288.0,25.6836,25.6836,25.6652,25.6744,564288.0
2016-11-08 14:00:00,27.78,27.79,27.76,27.78,846188.0,25.6652,25.6744,25.6467,25.6652,846188.0
2016-11-08 14:05:00,27.78,27.8,27.77,27.77,429408.0,25.6652,25.6836,25.6559,25.6559,429408.0
2016-11-08 14:10:00,27.77,27.77,27.72,27.73,957488.0,25.6559,25.6559,25.6097,25.619,957488.0
2016-11-08 14:15:00,27.73,27.74,27.7,27.71,972436.0,25.619,25.6282,25.5912,25.6005,972436.0
2016-11-08 14:20:00,27.71,27.76,27.71,27.74,778456.0,25.6005,25.6467,25.6005,25.6282,778456.0
2016-11-08 14:25:00,27.74,27.76,27.73,27.76,644148.0,25.6282,25.6467,25.619,25.6467,644148.0
2016-11-08 14:30:00,27.75,27.76,27.73,27.73,604420.0,25.6374,25.6467,25.619,25.619,604420.0
2016-11-08 14:35:00,27.73,27.73,27.7,27.72,620992.0,25.619,25.619,25.5912,25.6097,620992.0
2016-11-08 14:40:00,27.72,27.73,27.68,27.69,1089772.0,25.6097,25.619,25.5728,25.582,1089772.0
2016-11-08 14:45:00,27.69,27.71,27.67,27.7,800728.0,25.582,25.6005,25.5635,25.5912,800728.0
2016-11-08 14:50:00,27.7,27.73,27.7,27.72,989032.0,25.5912,25.619,25.5912,25.6097,989032.0
2016-11-08 14:55:00,27.72,27.74,27.7,27.73,566896.0,25.6097,25.6282,25.5912,25.619,566896.0
2016-11-08 15:00:00,27.73,27.73,27.71,27.71,668252.0,25.619,25.619,25.6005,25.6005,668252.0
2016-11-08 15:05:00,27.71,27.75,27.71,27.75,828280.0,25.6005,25.6374,25.6005,25.6374,828280.0
2016-11-08 15:10:00,27.75,27.77,27.74,27.75,885552.0,25.6374,25.6559,25.6282,25.6374,885552.0
2016-11-08 15:15:00,27.75,27.75,27.72,27.72,702160.0,25.6374,25.6374,25.6097,25.6097,702160.0
2016-11-08 15:20:00,27.72,27.75,27.72,27.74,756100.0,25.6097,25.6374,25.6097,25.6282,756100.0
2016-11-08 15:25:00,27.74,27.76,27.72,27.74,823504.0,25.6282,25.6467,25.6097,25.6282,823504.0
2016-11-08 15:30:00,27.75,27.83,27.74,27.83,1916920.0,25.6374,25.7113,25.6282,25.7113,1916920.0
2016-11-08 15:35:00,27.83,27.85,27.81,27.82,1481708.0,25.7113,25.7298,25.6929,25.7021,1481708.0
2016-11-08 15:40:00,27.82,27.82,27.79,27.8,1533780.0,25.7021,25.7021,25.6744,25.6836,1533780.0
2016-11-08 15:45:00,27.8,27.85,27.8,27.82,1921444.0,25.6836,25.7298,25.6836,25.7021,1921444.0
2016-11-08 15:50:00,27.82,27.83,27.76,27.78,2543964.0,25.7021,25.7113,25.6467,25.6652,2543964.0
2016-11-08 15:55:00,27.78,27.8,27.71,27.77,3993804.0,25.6652,25.6836,25.6005,25.6559,3993804.0
2016-11-09 09:30:00,27.47,27.66,27.4,27.41,18233840.0,25.3788,25.5543,25.3141,25.3233,18233840.0
2016-11-09 09:35:00,27.41,27.49,27.22,27.23,8974560.0,25.3233,25.3972,25.1478,25.157,8974560.0
2016-11-09 09:40:00,27.23,27.23,27.01,27.16,10384368.0,25.157,25.157,24.9538,25.0924,10384368.0
2016-11-09 09:45:00,27.16,27.4,27.15,27.36,8397780.0,25.0924,25.3141,25.0831,25.2771,8397780.0
2016-11-09 09:50:00,27.36,27.46,27.26,27.38,6524604.0,25.2771,25.3695,25.1847,25.2956,6524604.0
2016-11-09 09:55:00,27.38,27.46,27.29,27.31,4432688.0,25.2956,25.3695,25.2125,25.2309,4432688.0
2016-11-09 10:00:00,27.31,27.36,27.19,27.31,4443080.0,25.2309,25.2771,25.1201,25.2309,4443080.0
2016-11-09 10:05:00,27.31,27.32,27.21,27.23,2969176.0,25.2309,25.2402,25.1385,25.157,2969176.0
2016-11-09 10:10:00,27.23,27.25,27.18,27.23,3472168.0,25.157,25.1755,25.1108,25.157,3472168.0
2016-11-09 10:15:00,27.23,27.24,27.11,27.15,3267628.0,25.157,25.1663,25.0462,25.0831,3267628.0
2016-11-09 10:20:00,27.15,27.23,27.13,27.13,2544140.0,25.0831,25.157,25.0646,25.0646,2544140.0
2016-11-09 10:25:00,27.13,27.24,27.13,27.2,2593436.0,25.0646,25.1663,25.0646,25.1293,2593436.0
2016-11-09 10:30:00,27.2,27.21,27.14,27.16,2043840.0,25.1293,25.1385,25.0739,25.0924,2043840.0
2016-11-09 10:35:00,27.16,27.17,27.13,27.14,2141428.0,25.0924,25.1016,25.0646,25.0739,2141428.0
2016-11-09 10:40:00,27.14,27.22,27.11,27.2,3355956.0,25.0739,25.1478,25.0462,25.1293,3355956.0
2016-11-09 10:45:00,27.2,27.21,27.13,27.16,1784500.0,25.1293,25.1385,25.0646,25.0924,1784500.0
2016-11-09 10:50:00,27.16,27.22,27.14,27.21,2250660.0,25.0924,25.1478,25.0739,25.1385,2250660.0
2016-11-09 10:55:00,27.21,27.3,27.2,27.26,2965108.0,25.1385,25.2217,25.1293,25.1847,2965108.0
2016-11-09 11:00:00,27.25,27.3,27.22,27.25,2776100.0,25.1755,25.2217,25.1478,25.1755,2776100.0
2016-11-09 11:05:00,27.25,27.29,27.21,27.25,1617432.0,25.1755,25.2125,25.1385,25.1755,1617432.0
2016-11-09 11:10:00,27.25,27.34,27.25,27.33,2492204.0,25.1755,25.2586,25.1755,25.2494,2492204.0
2016-11-09 11:15:00,27.33,27.4,27.32,27.39,2705544.0,25.2494,25.3141,25.2402,25.3048,2705544.0
2016-11-09 11:20:00,27.39,27.45,27.38,27.41,2145028.0,25.3048,25.3603,25.2956,25.3233,2145028.0
2016-11-09 11:25:00,27.41,27.43,27.36,27.42,2138312.0,25.3233,25.3418,25.2771,25.3326,2138312.0
2016-11-09 11:30:00,27.42,27.5,27.41,27.5,3785924.0,25.3326,25.4065,25.3233,25.4065,3785924.0
2016-11-09 11:35:00,27.5,27.55,27.43,27.48,3723080.0,25.4065,25.4527,25.3418,25.388,3723080.0
2016-11-09 11:40:00,27.48,27.5,27.41,27.41,2200956.0,25.388,25.4065,25.3233,25.3233,2200956.0
2016-11-09 11:45:00,27.41,27.5,27.39,27.5,1820420.0,25.3233,25.4065,25.3048,25.4065,1820420.0
2016-11-09 11:50:00,27.5,27.55,27.47,27.54,2009164.0,25.4065,25.4527,25.3788,25.4434,2009164.0
2016-11-09 11:55:00,27.54,27.55,27.43,27.45,2233176.0,25.4434,25.4527,25.3418,25.3603,2233176.0
2016-11-09 12:00:00,27.45,27.47,27.4,27.41,1595888.0,25.3603,25.3788,25.3141,25.3233,1595888.0
2016-11-09 12:05:00,27.41,27.43,27.31,27.32,1767124.0,25.3233,25.3418,25.2309,25.2402,1767124.0
2016-11-09 12:10:00,27.32,27.36,27.29,27.34,1702964.0,25.2402,25.2771,25.2125,25.2586,1702964.0
2016-11-09 12:15:00,27.34,27.44,27.34,27.42,1298440.0,25.2586,25.351,25.2586,25.3326,1298440.0
2016-11-09 12:20:00,27.43,27.43,27.4,27.41,1384400.0,25.3418,25.3418,25.3141,25.3233,1384400.0
2016-11-09 12:25:00,27.41,27.43,27.38,27.41,1392048.0,25.3233,25.3418,25.2956,25.3233,1392048.0
2016-11-09 12:30:00,27.41,27.46,27.37,27.43,1586840.0,25.3233,25.3695,25.2864,25.3418,1586840.0
2016-11-09 12:35:00,27.43,27.47,27.4,27.41,1318516.0,25.3418,25.3788,25.3141,25.3233,1318516.0
2016-11-09 12:40:00,27.42,27.47,27.41,27.47,1014968.0,25.3326,25.3788,25.3233,25.3788,1014968.0
2016-11-09 12:45:00,27.47,27.48,27.41,27.43,847408.0,25.3788,25.388,25.3233,25.3418,847408.0
2016-11-09 12:50:00,27.43,27.47,27.43,27.43,919224.0,25.3418,25.3788,25.3418,25.3418,919224.0
2016-11-09 12:55:00,27.43,27.51,27.42,27.5,1264296.0,25.3418,25.4157,25.3326,25.4065,1264296.0
2016-11-09 13:00:00,27.5,27.52,27.47,27.47,1215520.0,25.4065,25.4249,25.3788,25.3788,1215520.0
2016-11-09 13:05:00,27.47,27.52,27.47,27.48,1031668.0,25.3788,25.4249,25.3788,25.388,1031668.0
2016-11-09 13:10:00,27.48,27.54,27.47,27.53,1003416.0,25.388,25.4434,25.3788,25.4342,1003416.0
2016-11-09 13:15:00,27.53,27.53,27.42,27.45,1235864.0,25.4342,25.4342,25.3326,25.3603,1235864.0
2016-11-09 13:20:00,27.45,27.45,27.3,27.31,1907352.0,25.3603,25.3603,25.2217,25.2309,1907352.0
2016-11-09 13:25:00,27.31,27.36,27.3,27.32,1463628.0,25.2309,25.2771,25.2217,25.2402,1463628.0
2016-11-09 13:30:00,27.33,27.4,27.3,27.39,1054512.0,25.2494,25.3141,25.2217,25.3048,1054512.0
2016-11-09 13:35:00,27.4,27.43,27.39,27.42,882460.0,25.3141,25.3418,25.3048,25.3326,882460.0
2016-11-09 13:40:00,27.42,27.48,27.4,27.48,848384.0,25.3326,25.388,25.3141,25.388,848384.0
2016-11-09 13:45:00,27.48,27.48,27.45,27.48,1008580.0,25.388,25.388,25.3603,25.388,1008580.0
2016-11-09 13:50:00,27.48,27.49,27.45,27.47,910756.0,25.388,25.3972,25.3603,25.3788,910756.0
2016-11-09 13:55:00,27.47,27.49,27.39,27.4,1371364.0,25.3788,25.3972,25.3048,25.3141,1371364.0
2016-11-09 14:00:00,27.4,27.46,27.37,27.44,1089620.0,25.3141,25.3695,25.2864,25.351,1089620.0
2016-11-09 14:05:00,27.44,27.49,27.44,27.49,1251732.0,25.351,25.3972,25.351,25.3972,1251732.0
2016-11-09 14:10:00,27.49,27.54,27.48,27.54,1726804.0,25.3972,25.4434,25.388,25.4434,1726804.0
2016-11-09 14:15:00,27.54,27.59,27.51,27.59,1956240.0,25.4434,25.4896,25.4157,25.4896,1956240.0
2016-11-09 14:20:00,27.59,27.65,27.58,27.65,1881360.0,25.4896,25.545,25.4804,25.545,1881360.0
2016-11-09 14:25:00,27.64,27.68,27.62,27.63,2110072.0,25.5358,25.5728,25.5173,25.5266,2110072.0
2016-11-09 14:30:00,27.63,27.7,27.63,27.67,1863860.0,25.5266,25.5912,25.5266,25.5635,1863860.0
2016-11-09 14:35:00,27.66,27.7,27.63,27.7,1147444.0,25.5543,25.5912,25.5266,25.5912,1147444.0
2016-11-09 14:40:00,27.7,27.73,27.7,27.72,1902236.0,25.5912,25.619,25.5912,25.6097,1902236.0
2016-11-09 14:45:00,27.73,27.75,27.66,27.71,1651912.0,25.619,25.6374,25.5543,25.6005,1651912.0
2016-11-09 14:50:00,27.71,27.71,27.66,27.68,1256708.0,25.6005,25.6005,25.5543,25.5728,1256708.0
2016-11-09 14:55:00,27.68,27.69,27.64,27.65,1133124.0,25.5728,25.582,25.5358,25.545,1133124.0
2016-11-09 15:00:00,27.65,27.72,27.65,27.72,1712068.0,25.545,25.6097,25.545,25.6097,1712068.0
2016-11-09 15:05:00,27.72,27.73,27.69,27.72,1089124.0,25.6097,25.619,25.582,25.6097,1089124.0
2016-11-09 15:10:00,27.71,27.75,27.7,27.75,1730784.0,25.6005,25.6374,25.5912,25.6374,1730784.0
2016-11-09 15:15:00,27.75,27.82,27.75,27.81,1668516.0,25.6374,25.7021,25.6374,25.6929,1668516.0
2016-11-09 15:20:00,27.81,27.83,27.74,27.74,2038224.0,25.6929,25.7113,25.6282,25.6282,2038224.0
2016-11-09 15:25:00,27.74,27.77,27.7,27.71,1286672.0,25.6282,25.6559,25.5912,25.6005,1286672.0
2016-11-09 15:30:00,27.71,27.72,27.66,27.68,1711032.0,25.6005,25.6097,25.5543,25.5728,1711032.0
2016-11-09 15:35:00,27.68,27.71,27.67,27.68,1275120.0,25.5728,25.6005,25.5635,25.5728,1275120.0
2016-11-09 15:40:00,27.68,27.7,27.64,27.67,1943648.0,25.5728,25.5912,25.5358,25.5635,1943648.0
2016-11-09 15:45:00,27.67,27.67,27.62,27.64,2864192.0,25.5635,25.5635,25.5173,25.5358,2864192.0
2016-11-09 15:50:00,27.64,27.73,27.64,27.67,3504216.0,25.5358,25.619,25.5358,25.5635,3504216.0
2016-11-09 15:55:00,27.67,27.73,27.66,27.72,4580012.0,25.5635,25.619,25.5543,25.6097,4580012.0
2016-11-10 09:30:00,27.75,27.77,27.6,27.62,5783108.0,25.6374,25.6559,25.4989,25.5173,5783108.0
2016-11-10 09:35:00,27.63,27.7,27.56,27.58,2752928.0,25.5266,25.5912,25.4619,25.4804,2752928.0
2016-11-10 09:40:00,27.58,27.68,27.57,27.66,3700720.0,25.4804,25.5728,25.4711,25.5543,3700720.0
2016-11-10 09:45:00,27.66,27.75,27.65,27.75,2546932.0,25.5543,25.6374,25.545,25.6374,2546932.0
2016-11-10 09:50:00,27.75,27.75,27.53,27.61,3718732.0,25.6374,25.6374,25.4342,25.5081,3718732.0
2016-11-10 09:55:00,27.62,27.63,27.54,27.57,1995148.0,25.5173,25.5266,25.4434,25.4711,1995148.0
2016-11-10 10:00:00,27.58,27.65,27.54,27.55,2187748.0,25.4804,25.545,25.4434,25.4527,2187748.0
2016-11-10 10:05:00,27.55,27.57,27.33,27.36,4878812.0,25.4527,25.4711,25.2494,25.2771,4878812.0
2016-11-10 10:10:00,27.36,27.38,27.22,27.22,5526288.0,25.2771,25.2956,25.1478,25.1478,5526288.0
2016-11-10 10:15:00,27.23,27.27,27.13,27.13,6091344.0,25.157,25.194,25.0646,25.0646,6091344.0
2016-11-10 10:20:00,27.13,27.19,27.1,27.11,3518196.0,25.0646,25.1201,25.0369,25.0462,3518196.0
2016-11-10 10:25:00,27.11,27.12,26.93,26.95,6028356.0,25.0462,25.0554,24.8799,24.8983,6028356.0
2016-11-10 10:30:00,26.95,27.08,26.93,26.97,5779576.0,24.8983,25.0184,24.8799,24.9168,5779576.0
2016-11-10 10:35:00,26.97,26.99,26.5,26.56,9254704.0,24.9168,24.9353,24.4826,24.538,9254704.0
2016-11-10 10:40:00,26.56,26.97,26.46,26.96,10738488.0,24.538,24.9168,24.4456,24.9076,10738488.0
2016-11-10 10:45:00,26.96,27.0,26.84,26.9,5743500.0,24.9076,24.9445,24.7967,24.8521,5743500.0
2016-11-10 10:50:00,26.9,26.96,26.85,26.86,4270856.0,24.8521,24.9076,24.806,24.8152,4270856.0
2016-11-10 10:55:00,26.86,26.94,26.71,26.75,4437312.0,24.8152,24.8891,24.6766,24.7136,4437312.0
2016-11-10 11:00:00,26.75,26.86,26.7,26.78,3546604.0,24.7136,24.8152,24.6674,24.7413,3546604.0
2016-11-10 11:05:00,26.78,26.88,26.78,26.82,3614444.0,24.7413,24.8337,24.7413,24.7782,3614444.0
2016-11-10 11:10:00,26.82,26.82,26.71,26.82,5011584.0,24.7782,24.7782,24.6766,24.7782,5011584.0
2016-11-10 11:15:00,26.82,26.88,26.76,26.79,2171812.0,24.7782,24.8337,24.7228,24.7505,2171812.0
2016-11-10 11:20:00,26.79,26.95,26.79,26.93,3657676.0,24.7505,24.8983,24.7505,24.8799,3657676.0
2016-11-10 11:25:00,26.93,26.98,26.88,26.91,2604176.0,24.8799,24.9261,24.8337,24.8614,2604176.0
2016-11-10 11:30:00,26.92,26.94,26.88,26.92,2146104.0,24.8706,24.8891,24.8337,24.8706,2146104.0
2016-11-10 11:35:00,26.92,26.93,26.79,26.83,2040040.0,24.8706,24.8799,24.7505,24.7875,2040040.0
2016-11-10 11:40:00,26.83,26.95,26.8,26.93,2221984.0,24.7875,24.8983,24.7598,24.8799,2221984.0
2016-11-10 11:45:00,26.93,27.0,26.91,26.93,3260344.0,24.8799,24.9445,24.8614,24.8799,3260344.0
2016-11-10 11:50:00,26.93,26.96,26.85,26.89,1866872.0,24.8799,24.9076,24.806,24.8429,1866872.0
2016-11-10 11:55:00,26.89,26.9,26.82,26.85,1476904.0,24.8429,24.8521,24.7782,24.806,1476904.0
2016-11-10 12:00:00,26.85,26.94,26.84,26.91,1957856.0,24.806,24.8891,24.7967,24.8614,1957856.0
2016-11-10 12:05:00,26.91,26.98,26.91,26.93,2032604.0,24.8614,24.9261,24.8614,24.8799,2032604.0
2016-11-10 12:10:00,26.93,26.97,26.91,26.91,1392976.0,24.8799,24.9168,24.8614,24.8614,1392976.0
2016-11-10 12:15:00,26.91,26.91,26.84,26.85,1467000.0,24.8614,24.8614,24.7967,24.806,1467000.0
2016-11-10 12:20:00,26.85,26.87,26.8,26.87,1527468.0,24.806,24.8244,24.7598,24.8244,1527468.0
2016-11-10 12:25:00,26.87,26.88,26.8,26.8,1299216.0,24.8244,24.8337,24.7598,24.7598,1299216.0
2016-11-10 12:30:00,26.8,26.85,26.79,26.85,2182356.0,24.7598,24.806,24.7505,24.806,2182356.0
2016-11-10 12:35:00,26.85,26.88,26.83,26.84,1080224.0,24.806,24.8337,24.7875,24.7967,1080224.0
2016-11-10 12:40:00,26.84,26.84,26.78,26.82,1505732.0,24.7967,24.7967,24.7413,24.7782,1505732.0
2016-11-10 12:45:00,26.82,26.88,26.82,26.87,1152204.0,24.7782,24.8337,24.7782,24.8244,1152204.0
2016-11-10 12:50:00,26.87,27.0,26.86,26.96,2033288.0,24.8244,24.9445,24.8152,24.9076,2033288.0
2016-11-10 12:55:00,26.96,27.02,26.93,27.02,1925452.0,24.9076,24.963,24.8799,24.963,1925452.0
2016-11-10 13:00:00,27.02,27.04,26.97,26.98,1730708.0,24.963,24.9815,24.9168,24.9261,1730708.0
2016-11-10 13:05:00,26.98,27.05,26.95,27.04,1707840.0,24.9261,24.9907,24.8983,24.9815,1707840.0
2016-11-10 13:10:00,27.04,27.13,27.04,27.08,2498832.0,24.9815,25.0646,24.9815,25.0184,2498832.0
2016-11-10 13:15:00,27.07,27.1,27.03,27.05,1429000.0,25.0092,25.0369,24.9722,24.9907,1429000.0
2016-11-10 13:20:00,27.05,27.1,27.04,27.05,1080212.0,24.9907,25.0369,24.9815,24.9907,1080212.0
2016-11-10 13:25:00,27.05,27.05,26.99,27.03,1555948.0,24.9907,24.9907,24.9353,24.9722,1555948.0
2016-11-10 13:30:00,27.03,27.08,27.03,27.06,1085548.0,24.9722,25.0184,24.9722,25.0,1085548.0
2016-11-10 13:35:00,27.06,27.11,27.04,27.09,1105956.0,25.0,25.0462,24.9815,25.0277,1105956.0
2016-11-10 13:40:00,27.09,27.16,27.08,27.12,1503816.0,25.0277,25.0924,25.0184,25.0554,1503816.0
2016-11-10 13:45:00,27.13,27.17,27.08,27.17,1692564.0,25.0646,25.1016,25.0184,25.1016,1692564.0
2016-11-10 13:50:00,27.17,27.2,27.13,27.19,1400412.0,25.1016,25.1293,25.0646,25.1201,1400412.0
2016-11-10 13:55:00,27.19,27.19,27.12,27.12,1202516.0,25.1201,25.1201,25.0554,25.0554,1202516.0
2016-11-10 14:00:00,27.12,27.16,27.11,27.15,1006300.0,25.0554,25.0924,25.0462,25.0831,1006300.0
2016-11-10 14:05:00,27.14,27.19,27.1,27.13,1851696.0,25.0739,25.1201,25.0369,25.0646,1851696.0
2016-11-10 14:10:00,27.14,27.18,27.11,27.15,1066012.0,25.0739,25.1108,25.0462,25.0831,1066012.0
2016-11-10 14:15:00,27.15,27.16,27.08,27.12,1341256.0,25.0831,25.0924,25.0184,25.0554,1341256.0
2016-11-10 14:20:00,27.12,27.16,27.11,27.15,1053912.0,25.0554,25.0924,25.0462,25.0831,1053912.0
2016-11-10 14:25:00,27.15,27.17,27.14,27.16,933980.0,25.0831,25.1016,25.0739,25.0924,933980.0
2016-11-10 14:30:00,27.15,27.18,27.08,27.09,1341536.0,25.0831,25.1108,25.0184,25.0277,1341536.0
2016-11-10 14:35:00,27.09,27.1,27.05,27.1,1354796.0,25.0277,25.0369,24.9907,25.0369,1354796.0
2016-11-10 14:40:00,27.1,27.12,27.09,27.11,972684.0,25.0369,25.0554,25.0277,25.0462,972684.0
2016-11-10 14:45:00,27.1,27.16,27.09,27.11,1264384.0,25.0369,25.0924,25.0277,25.0462,1264384.0
2016-11-10 14:50:00,27.1,27.12,27.08,27.11,1145204.0,25.0369,25.0554,25.0184,25.0462,1145204.0
2016-11-10 14:55:00,27.11,27.15,27.08,27.15,896676.0,25.0462,25.0831,25.0184,25.0831,896676.0
2016-11-10 15:00:00,27.15,27.17,27.1,27.17,1194664.0,25.0831,25.1016,25.0369,25.1016,1194664.0
2016-11-10 15:05:00,27.16,27.17,27.09,27.12,960020.0,25.0924,25.1016,25.0277,25.0554,960020.0
2016-11-10 15:10:00,27.12,27.13,27.08,27.11,1049224.0,25.0554,25.0646,25.0184,25.0462,1049224.0
2016-11-10 15:15:00,27.11,27.12,27.09,27.09,971360.0,25.0462,25.0554,25.0277,25.0277,971360.0
2016-11-10 15:20:00,27.09,27.11,27.08,27.09,1181456.0,25.0277,25.0462,25.0184,25.0277,1181456.0
2016-11-10 15:25:00,27.09,27.09,27.05,27.07,1212592.0,25.0277,25.0277,24.9907,25.0092,1212592.0
2016-11-10 15:30:00,27.07,27.07,26.96,26.96,2605608.0,25.0092,25.0092,24.9076,24.9076,2605608.0
2016-11-10 15:35:00,26.96,27.0,26.89,26.91,2617740.0,24.9076,24.9445,24.8429,24.8614,2617740.0
2016-11-10 15:40:00,26.91,26.91,26.85,26.87,3555852.0,24.8614,24.8614,24.806,24.8244,3555852.0
2016-11-10 15:45:00,26.87,26.93,26.85,26.93,3997672.0,24.8244,24.8799,24.806,24.8799,3997672.0
2016-11-10 15:50:00,26.93,26.94,26.91,26.92,2726788.0,24.8799,24.8891,24.8614,24.8706,2726788.0
2016-11-10 15:55:00,26.92,26.98,26.91,26.95,5170664.0,24.8706,24.9261,24.8614,24.8983,5170664.0
2016-11-11 09:30:00,26.76,26.89,26.64,26.7,7134856.0,24.7228,24.8429,24.6119,24.6674,7134856.0
2016-11-11 09:35:00,26.7,26.79,26.64,26.78,3916088.0,24.6674,24.7505,24.6119,24.7413,3916088.0
2016-11-11 09:40:00,26.78,26.98,26.76,26.97,4607604.0,24.7413,24.9261,24.7228,24.9168,4607604.0
2016-11-11 09:45:00,26.96,27.08,26.94,27.07,4957548.0,24.9076,25.0184,24.8891,25.0092,4957548.0
2016-11-11 09:50:00,27.07,27.08,26.87,26.87,3012748.0,25.0092,25.0184,24.8244,24.8244,3012748.0
2016-11-11 09:55:00,26.86,26.93,26.85,26.88,2070984.0,24.8152,24.8799,24.806,24.8337,2070984.0
2016-11-11 10:00:00,26.87,27.05,26.84,27.05,3562756.0,24.8244,24.9907,24.7967,24.9907,3562756.0
2016-11-11 10:05:00,27.05,27.1,27.03,27.09,3226848.0,24.9907,25.0369,24.9722,25.0277,3226848.0
2016-11-11 10:10:00,27.09,27.12,27.06,27.1,2421952.0,25.0277,25.0554,25.0,25.0369,2421952.0
2016-11-11 10:15:00,27.1,27.11,27.01,27.02,2263764.0,25.0369,25.0462,24.9538,24.963,2263764.0
2016-11-11 10:20:00,27.02,27.05,26.98,27.0,2022712.0,24.963,24.9907,24.9261,24.9445,2022712.0
2016-11-11 10:25:00,27.0,27.0,26.91,26.95,2423316.0,24.9445,24.9445,24.8614,24.8983,2423316.0
2016-11-11 10:30:00,26.95,27.01,26.91,27.0,2172420.0,24.8983,24.9538,24.8614,24.9445,2172420.0
2016-11-11 10:35:00,27.0,27.04,26.94,27.0,1850816.0,24.9445,24.9815,24.8891,24.9445,1850816.0
2016-11-11 10:40:00,27.0,27.04,26.96,27.04,1572744.0,24.9445,24.9815,24.9076,24.9815,1572744.0
2016-11-11 10:45:00,27.04,27.04,26.98,27.0,1185004.0,24.9815,24.9815,24.9261,24.9445,1185004.0
2016-11-11 10:50:00,26.99,27.04,26.95,27.04,1791972.0,24.9353,24.9815,24.8983,24.9815,1791972.0
2016-11-11 10:55:00,27.04,27.1,27.01,27.08,1484132.0,24.9815,25.0369,24.9538,25.0184,1484132.0
2016-11-11 11:00:00,27.08,27.08,27.04,27.08,1254748.0,25.0184,25.0184,24.9815,25.0184,1254748.0
2016-11-11 11:05:00,27.07,27.1,27.06,27.07,1296412.0,25.0092,25.0369,25.0,25.0092,1296412.0
2016-11-11 11:10:00,27.07,27.08,26.98,27.03,1491744.0,25.0092,25.0184,24.9261,24.9722,1491744.0
2016-11-11 11:15:00,27.03,27.04,26.98,27.0,1184488.0,24.9722,24.9815,24.9261,24.9445,1184488.0
2016-11-11 11:20:00,27.0,27.06,26.98,27.04,1074964.0,24.9445,25.0,24.9261,24.9815,1074964.0
2016-11-11 11:25:00,27.04,27.07,27.02,27.06,929284.0,24.9815,25.0092,24.963,25.0,929284.0
2016-11-11 11:30:00,27.06,27.09,27.04,27.06,1184008.0,25.0,25.0277,24.9815,25.0,1184008.0
2016-11-11 11:35:00,27.06,27.1,27.06,27.1,1133820.0,25.0,25.0369,25.0,25.0369,1133820.0
2016-11-11 11:40:00,27.1,27.12,27.05,27.05,1478104.0,25.0369,25.0554,24.9907,24.9907,1478104.0
2016-11-11 11:45:00,27.05,27.07,26.96,26.99,1350476.0,24.9907,25.0092,24.9076,24.9353,1350476.0
2016-11-11 11:50:00,26.98,27.04,26.98,27.03,767540.0,24.9261,24.9815,24.9261,24.9722,767540.0
2016-11-11 11:55:00,27.04,27.07,27.02,27.04,1188316.0,24.9815,25.0092,24.963,24.9815,1188316.0
2016-11-11 12:00:00,27.04,27.08,27.02,27.04,1265584.0,24.9815,25.0184,24.963,24.9815,1265584.0
2016-11-11 12:05:00,27.04,27.09,27.03,27.08,1270780.0,24.9815,25.0277,24.9722,25.0184,1270780.0
2016-11-11 12:10:00,27.08,27.11,27.06,27.09,992772.0,25.0184,25.0462,25.0,25.0277,992772.0
2016-11-11 12:15:00,27.09,27.17,27.09,27.16,2355608.0,25.0277,25.1016,25.0277,25.0924,2355608.0
2016-11-11 12:20:00,27.16,27.17,27.1,27.13,1006700.0,25.0924,25.1016,25.0369,25.0646,1006700.0
2016-11-11 12:25:00,27.13,27.16,27.11,27.15,1133076.0,25.0646,25.0924,25.0462,25.0831,1133076.0
2016-11-11 12:30:00,27.16,27.2,27.13,27.15,1313420.0,25.0924,25.1293,25.0646,25.0831,1313420.0
2016-11-11 12:35:00,27.15,27.2,27.13,27.18,1065512.0,25.0831,25.1293,25.0646,25.1108,1065512.0
2016-11-11 12:40:00,27.19,27.22,27.15,27.17,1634532.0,25.1201,25.1478,25.0831,25.1016,1634532.0
2016-11-11 12:45:00,27.17,27.2,27.14,27.16,1005732.0,25.1016,25.1293,25.0739,25.0924,1005732.0
2016-11-11 12:50:00,27.16,27.16,27.12,27.14,882852.0,25.0924,25.0924,25.0554,25.0739,882852.0
2016-11-11 12:55:00,27.14,27.15,27.11,27.14,717608.0,25.0739,25.0831,25.0462,25.0739,717608.0
2016-11-11 13:00:00,27.14,27.16,27.12,27.15,856936.0,25.0739,25.0924,25.0554,25.0831,856936.0
2016-11-11 13:05:00,27.15,27.18,27.14,27.18,718476.0,25.0831,25.1108,25.0739,25.1108,718476.0
2016-11-11 13:10:00,27.18,27.2,27.16,27.18,703200.0,25.1108,25.1293,25.0924,25.1108,703200.0
2016-11-11 13:15:00,27.18,27.2,27.14,27.14,1429632.0,25.1108,25.1293,25.0739,25.0739,1429632.0
2016-11-11 13:20:00,27.14,27.16,27.13,27.15,936916.0,25.0739,25.0924,25.0646,25.0831,936916.0
2016-11-11 13:25:00,27.15,27.18,27.15,27.16,748112.0,25.0831,25.1108,25.0831,25.0924,748112.0
2016-11-11 13:30:00,27.16,27.17,27.06,27.08,1251740.0,25.0924,25.1016,25.0,25.0184,1251740.0
2016-11-11 13:35:00,27.07,27.12,27.05,27.09,1222548.0,25.0092,25.0554,24.9907,25.0277,1222548.0
2016-11-11 13:40:00,27.08,27.12,27.08,27.11,697036.0,25.0184,25.0554,25.0184,25.0462,697036.0
2016-11-11 13:45:00,27.11,27.12,27.07,27.1,614224.0,25.0462,25.0554,25.0092,25.0369,614224.0
2016-11-11 13:50:00,27.1,27.1,27.08,27.08,483900.0,25.0369,25.0369,25.0184,25.0184,483900.0
2016-11-11 13:55:00,27.09,27.1,27.06,27.07,838172.0,25.0277,25.0369,25.0,25.0092,838172.0
2016-11-11 14:00:00,27.07,27.07,27.02,27.02,1330928.0,25.0092,25.0092,24.963,24.963,1330928.0
2016-11-11 14:05:00,27.02,27.05,27.01,27.05,1237852.0,24.963,24.9907,24.9538,24.9907,1237852.0
2016-11-11 14:10:00,27.05,27.08,27.03,27.07,979520.0,24.9907,25.0184,24.9722,25.0092,979520.0
2016-11-11 14:15:00,27.07,27.09,27.06,27.08,771336.0,25.0092,25.0277,25.0,25.0184,771336.0
2016-11-11 14:20:00,27.08,27.11,27.07,27.09,929036.0,25.0184,25.0462,25.0092,25.0277,929036.0
2016-11-11 14:25:00,27.1,27.1,27.05,27.06,662216.0,25.0369,25.0369,24.9907,25.0,662216.0
2016-11-11 14:30:00,27.06,27.07,27.05,27.06,652172.0,25.0,25.0092,24.9907,25.0,652172.0
2016-11-11 14:35:00,27.06,27.07,27.0,27.02,979700.0,25.0,25.0092,24.9445,24.963,979700.0
2016-11-11 14:40:00,27.02,27.04,27.01,27.02,791364.0,24.963,24.9815,24.9538,24.963,791364.0
2016-11-11 14:45:00,27.02,27.03,27.0,27.0,980876.0,24.963,24.9722,24.9445,24.9445,980876.0
2016-11-11 14:50:00,27.0,27.03,27.0,27.03,555496.0,24.9445,24.9722,24.9445,24.9722,555496.0
2016-11-11 14:55:00,27.02,27.03,26.99,27.0,949220.0,24.963,24.9722,24.9353,24.9445,949220.0
2016-11-11 15:00:00,27.0,27.02,27.0,27.02,904412.0,24.9445,24.963,24.9445,24.963,904412.0
2016-11-11 15:05:00,27.02,27.05,27.02,27.05,653200.0,24.963,24.9907,24.963,24.9907,653200.0
2016-11-11 15:10:00,27.05,27.09,27.04,27.07,780452.0,24.9907,25.0277,24.9815,25.0092,780452.0
2016-11-11 15:15:00,27.07,27.09,27.05,27.06,822260.0,25.0092,25.0277,24.9907,25.0,822260.0
2016-11-11 15:20:00,27.06,27.08,27.05,27.06,831840.0,25.0,25.0184,24.9907,25.0,831840.0
2016-11-11 15:25:00,27.06,27.07,27.04,27.05,673376.0,25.0,25.0092,24.9815,24.9907,673376.0
2016-11-11 15:30:00,27.05,27.08,27.05,27.06,1231400.0,24.9907,25.0184,24.9907,25.0,1231400.0
2016-11-11 15:35:00,27.07,27.07,27.03,27.04,1312060.0,25.0092,25.0092,24.9722,24.9815,1312060.0
2016-11-11 15:40:00,27.04,27.06,27.04,27.05,1097040.0,24.9815,25.0,24.9815,24.9907,1097040.0
2016-11-11 15:45:00,27.06,27.09,27.05,27.08,1881488.0,25.0,25.0277,24.9907,25.0184,1881488.0
2016-11-11 15:50:00,27.08,27.15,27.08,27.14,2560972.0,25.0184,25.0831,25.0184,25.0739,2560972.0
2016-11-11 15:55:00,27.14,27.16,27.09,27.11,3742520.0,25.0739,25.0924,25.0277,25.0462,3742520.0
2016-11-14 09:30:00,26.93,26.95,26.72,26.74,5877424.0,24.8799,24.8983,24.6858,24.7043,5877424.0
2016-11-14 09:35:00,26.74,26.81,26.7,26.72,4451392.0,24.7043,24.769,24.6674,24.6858,4451392.0
2016-11-14 09:40:00,26.72,26.73,26.67,26.68,3272460.0,24.6858,24.6951,24.6397,24.6489,3272460.0
2016-11-14 09:45:00,26.68,26.72,26.64,26.64,3419576.0,24.6489,24.6858,24.6119,24.6119,3419576.0
2016-11-14 09:50:00,26.64,26.67,26.56,26.58,3762808.0,24.6119,24.6397,24.538,24.5565,3762808.0
2016-11-14 09:55:00,26.58,26.63,26.5,26.51,3617916.0,24.5565,24.6027,24.4826,24.4918,3617916.0
2016-11-14 10:00:00,26.51,26.51,26.35,26.35,5706240.0,24.4918,24.4918,24.344,24.344,5706240.0
2016-11-14 10:05:00,26.36,26.48,26.35,26.46,6518448.0,24.3533,24.4641,24.344,24.4456,6518448.0
2016-11-14 10:10:00,26.46,26.56,26.42,26.55,3636308.0,24.4456,24.538,24.4087,24.5288,3636308.0
2016-11-14 10:15:00,26.55,26.58,26.46,26.5,3067740.0,24.5288,24.5565,24.4456,24.4826,3067740.0
2016-11-14 10:20:00,26.5,26.5,26.43,26.47,2718896.0,24.4826,24.4826,24.4179,24.4549,2718896.0
2016-11-14 10:25:00,26.47,26.49,26.38,26.41,3395424.0,24.4549,24.4734,24.3717,24.3994,3395424.0
2016-11-14 10:30:00,26.41,26.42,26.34,26.36,3360396.0,24.3994,24.4087,24.3348,24.3533,3360396.0
2016-11-14 10:35:00,26.36,26.44,26.35,26.35,3089504.0,24.3533,24.4272,24.344,24.344,3089504.0
2016-11-14 10:40:00,26.35,26.37,26.31,26.33,3047288.0,24.344,24.3625,24.3071,24.3255,3047288.0
2016-11-14 10:45:00,26.33,26.33,26.25,26.26,5138468.0,24.3255,24.3255,24.2516,24.2609,5138468.0
2016-11-14 10:50:00,26.26,26.32,26.24,26.27,3509644.0,24.2609,24.3163,24.2424,24.2701,3509644.0
2016-11-14 10:55:00,26.27,26.27,26.2,26.21,3167820.0,24.2701,24.2701,24.2054,24.2147,3167820.0
2016-11-14 11:00:00,26.22,26.22,26.13,26.18,4666992.0,24.2239,24.2239,24.1408,24.187,4666992.0
2016-11-14 11:05:00,26.18,26.19,26.02,26.14,7301672.0,24.187,24.1962,24.0391,24.15,7301672.0
2016-11-14 11:10:00,26.14,26.25,26.14,26.22,4156380.0,24.15,24.2516,24.15,24.2239,4156380.0
2016-11-14 11:15:00,26.22,26.31,26.21,26.3,3348628.0,24.2239,24.3071,24.2147,24.2978,3348628.0
2016-11-14 11:20:00,26.3,26.35,26.29,26.32,2720132.0,24.2978,24.344,24.2886,24.3163,2720132.0
2016-11-14 11:25:00,26.32,26.32,26.21,26.21,2592260.0,24.3163,24.3163,24.2147,24.2147,2592260.0
2016-11-14 11:30:00,26.21,26.28,26.21,26.22,2060580.0,24.2147,24.2793,24.2147,24.2239,2060580.0
2016-11-14 11:35:00,26.21,26.33,26.21,26.3,2250792.0,24.2147,24.3255,24.2147,24.2978,2250792.0
2016-11-14 11:40:00,26.3,26.32,26.24,26.3,1748860.0,24.2978,24.3163,24.2424,24.2978,1748860.0
2016-11-14 11:45:00,26.29,26.39,26.28,26.34,3175764.0,24.2886,24.381,24.2793,24.3348,3175764.0
2016-11-14 11:50:00,26.34,26.38,26.32,26.34,1733864.0,24.3348,24.3717,24.3163,24.3348,1733864.0
2016-11-14 11:55:00,26.34,26.36,26.3,26.33,1495924.0,24.3348,24.3533,24.2978,24.3255,1495924.0
2016-11-14 12:00:00,26.34,26.36,26.3,26.31,1073964.0,24.3348,24.3533,24.2978,24.3071,1073964.0
2016-11-14 12:05:00,26.31,26.36,26.29,26.3,1792160.0,24.3071,24.3533,24.2886,24.2978,1792160.0
2016-11-14 12:10:00,26.31,26.32,26.28,26.31,1153112.0,24.3071,24.3163,24.2793,24.3071,1153112.0
2016-11-14 12:15:00,26.31,26.31,26.27,26.29,1041064.0,24.3071,24.3071,24.2701,24.2886,1041064.0
2016-11-14 12:20:00,26.29,26.29,26.21,26.22,1865396.0,24.2886,24.2886,24.2147,24.2239,1865396.0
2016-11-14 12:25:00,26.23,26.23,26.16,26.18,2224560.0,24.2332,24.2332,24.1685,24.187,2224560.0
2016-11-14 12:30:00,26.18,26.22,26.16,26.18,1513676.0,24.187,24.2239,24.1685,24.187,1513676.0
2016-11-14 12:35:00,26.18,26.22,26.14,26.22,1520340.0,24.187,24.2239,24.15,24.2239,1520340.0
2016-11-14 12:40:00,26.22,26.23,26.15,26.17,1520196.0,24.2239,24.2332,24.1592,24.1777,1520196.0
2016-11-14 12:45:00,26.17,26.25,26.16,26.21,973088.0,24.1777,24.2516,24.1685,24.2147,973088.0
2016-11-14 12:50:00,26.21,26.27,26.2,26.25,1594100.0,24.2147,24.2701,24.2054,24.2516,1594100.0
2016-11-14 12:55:00,26.25,26.33,26.23,26.32,1301876.0,24.2516,24.3255,24.2332,24.3163,1301876.0
2016-11-14 13:00:00,26.32,26.35,26.32,26.33,1283048.0,24.3163,24.344,24.3163,24.3255,1283048.0
2016-11-14 13:05:00,26.32,26.38,26.31,26.37,1498748.0,24.3163,24.3717,24.3071,24.3625,1498748.0
2016-11-14 13:10:00,26.37,26.4,26.34,26.4,1306388.0,24.3625,24.3902,24.3348,24.3902,1306388.0
2016-11-14 13:15:00,26.4,26.43,26.36,26.39,1511500.0,24.3902,24.4179,24.3533,24.381,1511500.0
2016-11-14 13:20:00,26.39,26.41,26.37,26.37,995884.0,24.381,24.3994,24.3625,24.3625,995884.0
2016-11-14 13:25:00,26.37,26.4,26.34,26.4,1153308.0,24.3625,24.3902,24.3348,24.3902,1153308.0
2016-11-14 13:30:00,26.4,26.48,26.4,26.43,1774648.0,24.3902,24.4641,24.3902,24.4179,1774648.0
2016-11-14 13:35:00,26.43,26.49,26.43,26.46,1499744.0,24.4179,24.4734,24.4179,24.4456,1499744.0
2016-11-14 13:40:00,26.45,26.46,26.38,26.39,1580604.0,24.4364,24.4456,24.3717,24.381,1580604.0
2016-11-14 13:45:00,26.38,26.4,26.33,26.35,1291060.0,24.3717,24.3902,24.3255,24.344,1291060.0
2016-11-14 13:50:00,26.35,26.39,26.32,26.38,1363416.0,24.344,24.381,24.3163,24.3717,1363416.0
2016-11-14 13:55:00,26.38,26.4,26.32,26.36,1142484.0,24.3717,24.3902,24.3163,24.3533,1142484.0
2016-11-14 14:00:00,26.36,26.37,26.33,26.34,1296944.0,24.3533,24.3625,24.3255,24.3348,1296944.0
2016-11-14 14:05:00,26.34,26.36,26.31,26.36,1528560.0,24.3348,24.3533,24.3071,24.3533,1528560.0
2016-11-14 14:10:00,26.36,26.37,26.32,26.35,1105872.0,24.3533,24.3625,24.3163,24.344,1105872.0
2016-11-14 14:15:00,26.35,26.39,26.32,26.35,960780.0,24.344,24.381,24.3163,24.344,960780.0
2016-11-14 14:20:00,26.34,26.35,26.3,26.34,1029572.0,24.3348,24.344,24.2978,24.3348,1029572.0
2016-11-14 14:25:00,26.33,26.34,26.29,26.3,1251604.0,24.3255,24.3348,24.2886,24.2978,1251604.0
2016-11-14 14:30:00,26.3,26.32,26.28,26.3,1071548.0,24.2978,24.3163,24.2793,24.2978,1071548.0
2016-11-14 14:35:00,26.3,26.36,26.3,26.35,1587392.0,24.2978,24.3533,24.2978,24.344,1587392.0
2016-11-14 14:40:00,26.36,26.4,26.34,26.36,1388468.0,24.3533,24.3902,24.3348,24.3533,1388468.0
2016-11-14 14:45:00,26.36,26.46,26.35,26.46,1386272.0,24.3533,24.4456,24.344,24.4456,1386272.0
2016-11-14 14:50:00,26.46,26.52,26.44,26.47,1931660.0,24.4456,24.5011,24.4272,24.4549,1931660.0
2016-11-14 14:55:00,26.47,26.56,26.47,26.55,2139832.0,24.4549,24.538,24.4549,24.5288,2139832.0
2016-11-14 15:00:00,26.55,26.58,26.5,26.5,2101832.0,24.5288,24.5565,24.4826,24.4826,2101832.0
2016-11-14 15:05:00,26.5,26.51,26.44,26.47,1534484.0,24.4826,24.4918,24.4272,24.4549,1534484.0
2016-11-14 15:10:00,26.47,26.49,26.46,26.46,951128.0,24.4549,24.4734,24.4456,24.4456,951128.0
2016-11-14 15:15:00,26.46,26.49,26.46,26.48,874736.0,24.4456,24.4734,24.4456,24.4641,874736.0
2016-11-14 15:20:00,26.47,26.48,26.42,26.43,1130348.0,24.4549,24.4641,24.4087,24.4179,1130348.0
2016-11-14 15:25:00,26.43,26.43,26.39,26.41,1410272.0,24.4179,24.4179,24.381,24.3994,1410272.0
2016-11-14 15:30:00,26.42,26.47,26.41,26.44,1318488.0,24.4087,24.4549,24.3994,24.4272,1318488.0
2016-11-14 15:35:00,26.44,26.44,26.4,26.41,1338384.0,24.4272,24.4272,24.3902,24.3994,1338384.0
2016-11-14 15:40:00,26.41,26.41,26.35,26.4,2226440.0,24.3994,24.3994,24.344,24.3902,2226440.0
2016-11-14 15:45:00,26.4,26.41,26.37,26.39,1687060.0,24.3902,24.3994,24.3625,24.381,1687060.0
2016-11-14 15:50:00,26.39,26.43,26.39,26.42,2119212.0,24.381,24.4179,24.381,24.4087,2119212.0
2016-11-14 15:55:00,26.42,26.44,26.4,26.43,4458644.0,24.4087,24.4272,24.3902,24.4179,4458644.0
2016-11-15 09:30:00,26.64,26.72,26.54,26.6,5639892.0,24.6119,24.6858,24.5196,24.575,5639892.0
2016-11-15 09:35:00,26.61,26.78,26.61,26.72,4086680.0,24.5842,24.7413,24.5842,24.6858,4086680.0
2016-11-15 09:40:00,26.72,26.83,26.71,26.75,3360808.0,24.6858,24.7875,24.6766,24.7136,3360808.0
2016-11-15 09:45:00,26.75,26.77,26.71,26.71,2273112.0,24.7136,24.732,24.6766,24.6766,2273112.0
2016-11-15 09:50:00,26.71,26.72,26.63,26.68,3796860.0,24.6766,24.6858,24.6027,24.6489,3796860.0
2016-11-15 09:55:00,26.68,26.75,26.68,26.74,2330604.0,24.6489,24.7136,24.6489,24.7043,2330604.0
2016-11-15 10:00:00,26.74,26.84,26.73,26.83,3486836.0,24.7043,24.7967,24.6951,24.7875,3486836.0
2016-11-15 10:05:00,26.83,26.86,26.82,26.85,2711904.0,24.7875,24.8152,24.7782,24.806,2711904.0
2016-11-15 10:10:00,26.86,26.9,26.85,26.88,3075236.0,24.8152,24.8521,24.806,24.8337,3075236.0
2016-11-15 10:15:00,26.88,26.92,26.87,26.88,2176976.0,24.8337,24.8706,24.8244,24.8337,2176976.0
2016-11-15 10:20:00,26.88,26.91,26.85,26.88,2044772.0,24.8337,24.8614,24.806,24.8337,2044772.0
2016-11-15 10:25:00,26.88,26.9,26.75,26.78,2242940.0,24.8337,24.8521,24.7136,24.7413,2242940.0
2016-11-15 10:30:00,26.78,26.79,26.71,26.73,2180372.0,24.7413,24.7505,24.6766,24.6951,2180372.0
2016-11-15 10:35:00,26.73,26.74,26.69,26.71,2440972.0,24.6951,24.7043,24.6581,24.6766,2440972.0
2016-11-15 10:40:00,26.71,26.72,26.68,26.7,1497972.0,24.6766,24.6858,24.6489,24.6674,1497972.0
2016-11-15 10:45:00,26.7,26.74,26.69,26.72,1453024.0,24.6674,24.7043,24.6581,24.6858,1453024.0
2016-11-15 10:50:00,26.72,26.73,26.68,26.71,1199900.0,24.6858,24.6951,24.6489,24.6766,1199900.0
2016-11-15 10:55:00,26.71,26.79,26.71,26.78,1708344.0,24.6766,24.7505,24.6766,24.7413,1708344.0
2016-11-15 11:00:00,26.78,26.79,26.74,26.75,1437240.0,24.7413,24.7505,24.7043,24.7136,1437240.0
2016-11-15 11:05:00,26.75,26.79,26.73,26.75,1211976.0,24.7136,24.7505,24.6951,24.7136,1211976.0
2016-11-15 11:10:00,26.75,26.76,26.71,26.72,853240.0,24.7136,24.7228,24.6766,24.6858,853240.0
2016-11-15 11:15:00,26.72,26.77,26.72,26.77,1085640.0,24.6858,24.732,24.6858,24.732,1085640.0
2016-11-15 11:20:00,26.77,26.83,26.75,26.81,1300936.0,24.732,24.7875,24.7136,24.769,1300936.0
2016-11-15 11:25:00,26.82,26.82,26.75,26.76,943964.0,24.7782,24.7782,24.7136,24.7228,943964.0
2016-11-15 11:30:00,26.76,26.78,26.74,26.76,967328.0,24.7228,24.7413,24.7043,24.7228,967328.0
2016-11-15 11:35:00,26.76,26.78,26.73,26.73,1144120.0,24.7228,24.7413,24.6951,24.6951,1144120.0
2016-11-15 11:40:00,26.73,26.74,26.71,26.73,744240.0,24.6951,24.7043,24.6766,24.6951,744240.0
2016-11-15 11:45:00,26.73,26.74,26.7,26.7,927136.0,24.6951,24.7043,24.6674,24.6674,927136.0
2016-11-15 11:50:00,26.7,26.75,26.7,26.73,1153260.0,24.6674,24.7136,24.6674,24.6951,1153260.0
2016-11-15 11:55:00,26.73,26.74,26.68,26.68,1273356.0,24.6951,24.7043,24.6489,24.6489,1273356.0
2016-11-15 12:00:00,26.68,26.68,26.65,26.67,1118788.0,24.6489,24.6489,24.6212,24.6397,1118788.0
2016-11-15 12:05:00,26.67,26.69,26.67,26.69,775964.0,24.6397,24.6581,24.6397,24.6581,775964.0
2016-11-15 12:10:00,26.68,26.7,26.68,26.68,866552.0,24.6489,24.6674,24.6489,24.6489,866552.0
2016-11-15 12:15:00,26.68,26.68,26.65,26.66,800684.0,24.6489,24.6489,24.6212,24.6304,800684.0
2016-11-15 12:20:00,26.66,26.68,26.66,26.68,420952.0,24.6304,24.6489,24.6304,24.6489,420952.0
2016-11-15 12:25:00,26.68,26.68,26.66,26.66,445764.0,24.6489,24.6489,24.6304,24.6304,445764.0
2016-11-15 12:30:00,26.66,26.68,26.65,26.68,602108.0,24.6304,24.6489,24.6212,24.6489,602108.0
2016-11-15 12:35:00,26.68,26.68,26.65,26.66,600568.0,24.6489,24.6489,24.6212,24.6304,600568.0
2016-11-15 12:40:00,26.66,26.66,26.59,26.61,1339304.0,24.6304,24.6304,24.5657,24.5842,1339304.0
2016-11-15 12:45:00,26.6,26.64,26.6,26.62,772052.0,24.575,24.6119,24.575,24.5935,772052.0
2016-11-15 12:50:00,26.62,26.63,26.6,26.61,811268.0,24.5935,24.6027,24.575,24.5842,811268.0
2016-11-15 12:55:00,26.61,26.63,26.59,26.61,730756.0,24.5842,24.6027,24.5657,24.5842,730756.0
2016-11-15 13:00:00,26.61,26.63,26.59,26.61,695492.0,24.5842,24.6027,24.5657,24.5842,695492.0
2016-11-15 13:05:00,26.61,26.65,26.61,26.65,685288.0,24.5842,24.6212,24.5842,24.6212,685288.0
2016-11-15 13:10:00,26.65,26.67,26.64,26.67,711256.0,24.6212,24.6397,24.6119,24.6397,711256.0
2016-11-15 13:15:00,26.66,26.7,26.66,26.68,674888.0,24.6304,24.6674,24.6304,24.6489,674888.0
2016-11-15 13:20:00,26.68,26.69,26.65,26.66,542104.0,24.6489,24.6581,24.6212,24.6304,542104.0
2016-11-15 13:25:00,26.66,26.67,26.65,26.66,353740.0,24.6304,24.6397,24.6212,24.6304,353740.0
2016-11-15 13:30:00,26.65,26.72,26.65,26.71,742800.0,24.6212,24.6858,24.6212,24.6766,742800.0
2016-11-15 13:35:00,26.71,26.71,26.67,26.69,627336.0,24.6766,24.6766,24.6397,24.6581,627336.0
2016-11-15 13:40:00,26.69,26.71,26.68,26.71,544468.0,24.6581,24.6766,24.6489,24.6766,544468.0
2016-11-15 13:45:00,26.71,26.73,26.7,26.72,664148.0,24.6766,24.6951,24.6674,24.6858,664148.0
2016-11-15 13:50:00,26.72,26.74,26.72,26.74,916780.0,24.6858,24.7043,24.6858,24.7043,916780.0
2016-11-15 13:55:00,26.74,26.75,26.72,26.74,620080.0,24.7043,24.7136,24.6858,24.7043,620080.0
2016-11-15 14:00:00,26.74,26.79,26.73,26.73,1075036.0,24.7043,24.7505,24.6951,24.6951,1075036.0
2016-11-15 14:05:00,26.73,26.75,26.73,26.75,452384.0,24.6951,24.7136,24.6951,24.7136,452384.0
2016-11-15 14:10:00,26.75,26.81,26.75,26.79,940660.0,24.7136,24.769,24.7136,24.7505,940660.0
2016-11-15 14:15:00,26.79,26.79,26.77,26.78,642752.0,24.7505,24.7505,24.732,24.7413,642752.0
2016-11-15 14:20:00,26.77,26.78,26.75,26.75,738644.0,24.732,24.7413,24.7136,24.7136,738644.0
2016-11-15 14:25:00,26.75,26.76,26.74,26.76,591988.0,24.7136,24.7228,24.7043,24.7228,591988.0
2016-11-15 14:30:00,26.77,26.81,26.76,26.79,846756.0,24.732,24.769,24.7228,24.7505,846756.0
2016-11-15 14:35:00,26.79,26.85,26.79,26.84,1190648.0,24.7505,24.806,24.7505,24.7967,1190648.0
2016-11-15 14:40:00,26.84,26.84,26.79,26.8,809032.0,24.7967,24.7967,24.7505,24.7598,809032.0
2016-11-15 14:45:00,26.8,26.81,26.79,26.79,508660.0,24.7598,24.769,24.7505,24.7505,508660.0
2016-11-15 14:50:00,26.79,26.84,26.77,26.84,1076956.0,24.7505,24.7967,24.732,24.7967,1076956.0
2016-11-15 14:55:00,26.84,26.86,26.83,26.86,1447316.0,24.7967,24.8152,24.7875,24.8152,1447316.0
2016-11-15 15:00:00,26.86,26.9,26.85,26.88,1986380.0,24.8152,24.8521,24.806,24.8337,1986380.0
2016-11-15 15:05:00,26.88,26.89,26.84,26.85,1198228.0,24.8337,24.8429,24.7967,24.806,1198228.0
2016-11-15 15:10:00,26.85,26.87,26.83,26.86,1092324.0,24.806,24.8244,24.7875,24.8152,1092324.0
2016-11-15 15:15:00,26.86,26.88,26.85,26.85,1042464.0,24.8152,24.8337,24.806,24.806,1042464.0
2016-11-15 15:20:00,26.85,26.88,26.85,26.85,1402180.0,24.806,24.8337,24.806,24.806,1402180.0
2016-11-15 15:25:00,26.85,26.86,26.82,26.84,1298924.0,24.806,24.8152,24.7782,24.7967,1298924.0
2016-11-15 15:30:00,26.84,26.87,26.83,26.83,1202828.0,24.7967,24.8244,24.7875,24.7875,1202828.0
2016-11-15 15:35:00,26.83,26.86,26.82,26.85,1175768.0,24.7875,24.8152,24.7782,24.806,1175768.0
2016-11-15 15:40:00,26.85,26.87,26.84,26.84,1152768.0,24.806,24.8244,24.7967,24.7967,1152768.0
2016-11-15 15:45:00,26.84,26.85,26.83,26.85,1330300.0,24.7967,24.806,24.7875,24.806,1330300.0
2016-11-15 15:50:00,26.84,26.85,26.8,26.81,2272364.0,24.7967,24.806,24.7598,24.769,2272364.0
2016-11-15 15:55:00,26.81,26.81,26.78,26.78,6207444.0,24.769,24.769,24.7413,24.7413,6207444.0
2016-11-16 09:30:00,26.68,26.78,26.65,26.78,4411140.0,24.6489,24.7413,24.6212,24.7413,4411140.0
2016-11-16 09:35:00,26.78,26.91,26.78,26.9,4686096.0,24.7413,24.8614,24.7413,24.8521,4686096.0
2016-11-16 09:40:00,26.9,27.07,26.89,27.01,4885568.0,24.8521,25.0092,24.8429,24.9538,4885568.0
2016-11-16 09:45:00,27.0,27.07,26.93,27.03,3658404.0,24.9445,25.0092,24.8799,24.9722,3658404.0
2016-11-16 09:50:00,27.03,27.05,26.99,27.0,3037992.0,24.9722,24.9907,24.9353,24.9445,3037992.0
2016-11-16 09:55:00,27.0,27.01,26.93,26.94,2303368.0,24.9445,24.9538,24.8799,24.8891,2303368.0
2016-11-16 10:00:00,26.93,26.99,26.93,26.99,1670028.0,24.8799,24.9353,24.8799,24.9353,1670028.0
2016-11-16 10:05:00,26.99,27.05,26.99,27.03,2556356.0,24.9353,24.9907,24.9353,24.9722,2556356.0
2016-11-16 10:10:00,27.03,27.13,27.03,27.11,3494924.0,24.9722,25.0646,24.9722,25.0462,3494924.0
2016-11-16 10:15:00,27.11,27.16,27.09,27.14,2525184.0,25.0462,25.0924,25.0277,25.0739,2525184.0
2016-11-16 10:20:00,27.14,27.24,27.14,27.24,2522112.0,25.0739,25.1663,25.0739,25.1663,2522112.0
2016-11-16 10:25:00,27.23,27.24,27.15,27.16,1988404.0,25.157,25.1663,25.0831,25.0924,1988404.0
2016-11-16 10:30:00,27.16,27.23,27.15,27.22,1737196.0,25.0924,25.157,25.0831,25.1478,1737196.0
2016-11-16 10:35:00,27.22,27.29,27.22,27.24,2652072.0,25.1478,25.2125,25.1478,25.1663,2652072.0
2016-11-16 10:40:00,27.24,27.28,27.23,27.24,1766204.0,25.1663,25.2032,25.157,25.1663,1766204.0
2016-11-16 10:45:00,27.24,27.3,27.22,27.27,2007048.0,25.1663,25.2217,25.1478,25.194,2007048.0
2016-11-16 10:50:00,27.27,27.28,27.2,27.25,1775464.0,25.194,25.2032,25.1293,25.1755,1775464.0
2016-11-16 10:55:00,27.25,27.3,27.25,27.29,1759488.0,25.1755,25.2217,25.1755,25.2125,1759488.0
2016-11-16 11:00:00,27.28,27.31,27.2,27.23,2458840.0,25.2032,25.2309,25.1293,25.157,2458840.0
2016-11-16 11:05:00,27.23,27.26,27.21,27.23,1309652.0,25.157,25.1847,25.1385,25.157,1309652.0
2016-11-16 11:10:00,27.23,27.24,27.21,27.23,1156324.0,25.157,25.1663,25.1385,25.157,1156324.0
2016-11-16 11:15:00,27.22,27.23,27.2,27.22,1116336.0,25.1478,25.157,25.1293,25.1478,1116336.0
2016-11-16 11:20:00,27.21,27.24,27.19,27.24,1522600.0,25.1385,25.1663,25.1201,25.1663,1522600.0
2016-11-16 11:25:00,27.24,27.33,27.23,27.33,2293168.0,25.1663,25.2494,25.157,25.2494,2293168.0
2016-11-16 11:30:00,27.33,27.4,27.31,27.4,2098428.0,25.2494,25.3141,25.2309,25.3141,2098428.0
2016-11-16 11:35:00,27.4,27.43,27.38,27.4,2178800.0,25.3141,25.3418,25.2956,25.3141,2178800.0
2016-11-16 11:40:00,27.4,27.41,27.36,27.36,1996088.0,25.3141,25.3233,25.2771,25.2771,1996088.0
2016-11-16 11:45:00,27.36,27.4,27.33,27.35,1891172.0,25.2771,25.3141,25.2494,25.2679,1891172.0
2016-11-16 11:50:00,27.35,27.38,27.33,27.38,1399472.0,25.2679,25.2956,25.2494,25.2956,1399472.0
2016-11-16 11:55:00,27.38,27.39,27.35,27.37,1649608.0,25.2956,25.3048,25.2679,25.2864,1649608.0
2016-11-16 12:00:00,27.37,27.38,27.34,27.34,1021056.0,25.2864,25.2956,25.2586,25.2586,1021056.0
2016-11-16 12:05:00,27.34,27.38,27.33,27.38,1440116.0,25.2586,25.2956,25.2494,25.2956,1440116.0
2016-11-16 12:10:00,27.38,27.43,27.38,27.42,1462008.0,25.2956,25.3418,25.2956,25.3326,1462008.0
2016-11-16 12:15:00,27.41,27.41,27.38,27.39,1141924.0,25.3233,25.3233,25.2956,25.3048,1141924.0
2016-11-16 12:20:00,27.38,27.42,27.38,27.41,858240.0,25.2956,25.3326,25.2956,25.3233,858240.0
2016-11-16 12:25:00,27.41,27.49,27.41,27.49,2106780.0,25.3233,25.3972,25.3233,25.3972,2106780.0
2016-11-16 12:30:00,27.49,27.5,27.45,27.47,1946916.0,25.3972,25.4065,25.3603,25.3788,1946916.0
2016-11-16 12:35:00,27.47,27.49,27.45,27.49,1557672.0,25.3788,25.3972,25.3603,25.3972,1557672.0
2016-11-16 12:40:00,27.49,27.52,27.48,27.51,3193524.0,25.3972,25.4249,25.388,25.4157,3193524.0
2016-11-16 12:45:00,27.51,27.51,27.49,27.49,1234356.0,25.4157,25.4157,25.3972,25.3972,1234356.0
2016-11-16 12:50:00,27.49,27.49,27.47,27.49,1240140.0,25.3972,25.3972,25.3788,25.3972,1240140.0
2016-11-16 12:55:00,27.48,27.5,27.44,27.44,1800208.0,25.388,25.4065,25.351,25.351,1800208.0
2016-11-16 13:00:00,27.44,27.45,27.4,27.43,1701684.0,25.351,25.3603,25.3141,25.3418,1701684.0
2016-11-16 13:05:00,27.43,27.43,27.38,27.39,912712.0,25.3418,25.3418,25.2956,25.3048,912712.0
2016-11-16 13:10:00,27.39,27.41,27.37,27.41,1139612.0,25.3048,25.3233,25.2864,25.3233,1139612.0
2016-11-16 13:15:00,27.41,27.41,27.35,27.36,1142652.0,25.3233,25.3233,25.2679,25.2771,1142652.0
2016-11-16 13:20:00,27.36,27.39,27.34,27.39,1498044.0,25.2771,25.3048,25.2586,25.3048,1498044.0
2016-11-16 13:25:00,27.39,27.43,27.36,27.42,905784.0,25.3048,25.3418,25.2771,25.3326,905784.0
2016-11-16 13:30:00,27.42,27.46,27.42,27.46,876424.0,25.3326,25.3695,25.3326,25.3695,876424.0
2016-11-16 13:35:00,27.45,27.49,27.44,27.47,774632.0,25.3603,25.3972,25.351,25.3788,774632.0
2016-11-16 13:40:00,27.47,27.48,27.46,27.47,981616.0,25.3788,25.388,25.3695,25.3788,981616.0
2016-11-16 13:45:00,27.48,27.49,27.45,27.46,899856.0,25.388,25.3972,25.3603,25.3695,899856.0
2016-11-16 13:50:00,27.46,27.48,27.46,27.46,568304.0,25.3695,25.388,25.3695,25.3695,568304.0
2016-11-16 13:55:00,27.46,27.47,27.45,27.45,778500.0,25.3695,25.3788,25.3603,25.3603,778500.0
2016-11-16 14:00:00,27.45,27.47,27.44,27.47,669736.0,25.3603,25.3788,25.351,25.3788,669736.0
2016-11-16 14:05:00,27.46,27.47,27.44,27.46,872736.0,25.3695,25.3788,25.351,25.3695,872736.0
2016-11-16 14:10:00,27.46,27.46,27.41,27.45,1109952.0,25.3695,25.3695,25.3233,25.3603,1109952.0
2016-11-16 14:15:00,27.45,27.45,27.43,27.44,776140.0,25.3603,25.3603,25.3418,25.351,776140.0
2016-11-16 14:20:00,27.44,27.46,27.43,27.45,736848.0,25.351,25.3695,25.3418,25.3603,736848.0
2016-11-16 14:25:00,27.45,27.46,27.44,27.45,818380.0,25.3603,25.3695,25.351,25.3603,818380.0
2016-11-16 14:30:00,27.45,27.47,27.44,27.46,885300.0,25.3603,25.3788,25.351,25.3695,885300.0
2016-11-16 14:35:00,27.46,27.48,27.45,27.47,802936.0,25.3695,25.388,25.3603,25.3788,802936.0
2016-11-16 14:40:00,27.47,27.49,27.46,27.48,1190940.0,25.3788,25.3972,25.3695,25.388,1190940.0
2016-11-16 14:45:00,27.48,27.5,27.47,27.48,841300.0,25.388,25.4065,25.3788,25.388,841300.0
2016-11-16 14:50:00,27.48,27.48,27.43,27.44,1048200.0,25.388,25.388,25.3418,25.351,1048200.0
2016-11-16 14:55:00,27.44,27.48,27.44,27.47,836500.0,25.351,25.388,25.351,25.3788,836500.0
2016-11-16 15:00:00,27.47,27.5,27.46,27.5,1955852.0,25.3788,25.4065,25.3695,25.4065,1955852.0
2016-11-16 15:05:00,27.5,27.51,27.49,27.51,1398744.0,25.4065,25.4157,25.3972,25.4157,1398744.0
2016-11-16 15:10:00,27.51,27.54,27.5,27.54,2027096.0,25.4157,25.4434,25.4065,25.4434,2027096.0
2016-11-16 15:15:00,27.54,27.56,27.54,27.55,1724080.0,25.4434,25.4619,25.4434,25.4527,1724080.0
2016-11-16 15:20:00,27.55,27.55,27.52,27.52,1359532.0,25.4527,25.4527,25.4249,25.4249,1359532.0
2016-11-16 15:25:00,27.52,27.52,27.47,27.49,1622832.0,25.4249,25.4249,25.3788,25.3972,1622832.0
2016-11-16 15:30:00,27.49,27.5,27.47,27.47,1062196.0,25.3972,25.4065,25.3788,25.3788,1062196.0
2016-11-16 15:35:00,27.47,27.51,27.47,27.51,1238768.0,25.3788,25.4157,25.3788,25.4157,1238768.0
2016-11-16 15:40:00,27.5,27.52,27.47,27.47,2016912.0,25.4065,25.4249,25.3788,25.3788,2016912.0
2016-11-16 15:45:00,27.47,27.5,27.45,27.46,2269292.0,25.3788,25.4065,25.3603,25.3695,2269292.0
2016-11-16 15:50:00,27.46,27.49,27.44,27.48,2601192.0,25.3695,25.3972,25.351,25.388,2601192.0
2016-11-16 15:55:00,27.48,27.52,27.46,27.5,4937608.0,25.388,25.4249,25.3695,25.4065,4937608.0
2016-11-17 09:30:00,27.46,27.59,27.38,27.51,5320968.0,25.3695,25.4896,25.2956,25.4157,5320968.0
2016-11-17 09:35:00,27.51,27.55,27.33,27.34,3376632.0,25.4157,25.4527,25.2494,25.2586,3376632.0
2016-11-17 09:40:00,27.34,27.44,27.34,27.43,2697988.0,25.2586,25.351,25.2586,25.3418,2697988.0
2016-11-17 09:45:00,27.43,27.5,27.41,27.49,2162268.0,25.3418,25.4065,25.3233,25.3972,2162268.0
2016-11-17 09:50:00,27.49,27.5,27.35,27.36,1652924.0,25.3972,25.4065,25.2679,25.2771,1652924.0
2016-11-17 09:55:00,27.36,27.42,27.36,27.42,1680076.0,25.2771,25.3326,25.2771,25.3326,1680076.0
2016-11-17 10:00:00,27.42,27.43,27.36,27.39,1618280.0,25.3326,25.3418,25.2771,25.3048,1618280.0
2016-11-17 10:05:00,27.39,27.42,27.38,27.4,1203548.0,25.3048,25.3326,25.2956,25.3141,1203548.0
2016-11-17 10:10:00,27.39,27.4,27.29,27.3,2253448.0,25.3048,25.3141,25.2125,25.2217,2253448.0
2016-11-17 10:15:00,27.3,27.35,27.28,27.35,1809324.0,25.2217,25.2679,25.2032,25.2679,1809324.0
2016-11-17 10:20:00,27.34,27.38,27.31,27.31,1476408.0,25.2586,25.2956,25.2309,25.2309,1476408.0
2016-11-17 10:25:00,27.31,27.33,27.29,27.3,1147104.0,25.2309,25.2494,25.2125,25.2217,1147104.0
2016-11-17 10:30:00,27.3,27.33,27.28,27.29,1426252.0,25.2217,25.2494,25.2032,25.2125,1426252.0
2016-11-17 10:35:00,27.29,27.37,27.21,27.35,4183996.0,25.2125,25.2864,25.1385,25.2679,4183996.0
2016-11-17 10:40:00,27.35,27.36,27.31,27.32,1104544.0,25.2679,25.2771,25.2309,25.2402,1104544.0
2016-11-17 10:45:00,27.32,27.33,27.3,27.32,736304.0,25.2402,25.2494,25.2217,25.2402,736304.0
2016-11-17 10:50:00,27.32,27.32,27.25,27.25,1508024.0,25.2402,25.2402,25.1755,25.1755,1508024.0
2016-11-17 10:55:00,27.25,27.27,27.23,27.23,1393452.0,25.1755,25.194,25.157,25.157,1393452.0
2016-11-17 11:00:00,27.23,27.26,27.21,27.25,1312576.0,25.157,25.1847,25.1385,25.1755,1312576.0
2016-11-17 11:05:00,27.25,27.3,27.25,27.25,1453404.0,25.1755,25.2217,25.1755,25.1755,1453404.0
2016-11-17 11:10:00,27.25,27.28,27.24,27.25,1393624.0,25.1755,25.2032,25.1663,25.1755,1393624.0
2016-11-17 11:15:00,27.25,27.28,27.25,27.28,945076.0,25.1755,25.2032,25.1755,25.2032,945076.0
2016-11-17 11:20:00,27.28,27.34,27.28,27.33,1448856.0,25.2032,25.2586,25.2032,25.2494,1448856.0
2016-11-17 11:25:00,27.32,27.34,27.29,27.3,993236.0,25.2402,25.2586,25.2125,25.2217,993236.0
2016-11-17 11:30:00,27.3,27.31,27.28,27.31,627612.0,25.2217,25.2309,25.2032,25.2309,627612.0
2016-11-17 11:35:00,27.31,27.32,27.29,27.29,991032.0,25.2309,25.2402,25.2125,25.2125,991032.0
2016-11-17 11:40:00,27.29,27.29,27.27,27.28,934840.0,25.2125,25.2125,25.194,25.2032,934840.0
2016-11-17 11:45:00,27.28,27.32,27.28,27.32,1325776.0,25.2032,25.2402,25.2032,25.2402,1325776.0
2016-11-17 11:50:00,27.31,27.37,27.31,27.36,1310864.0,25.2309,25.2864,25.2309,25.2771,1310864.0
2016-11-17 11:55:00,27.36,27.38,27.33,27.38,1164960.0,25.2771,25.2956,25.2494,25.2956,1164960.0
2016-11-17 12:00:00,27.38,27.39,27.36,27.39,1162132.0,25.2956,25.3048,25.2771,25.3048,1162132.0
2016-11-17 12:05:00,27.39,27.43,27.39,27.41,1187932.0,25.3048,25.3418,25.3048,25.3233,1187932.0
2016-11-17 12:10:00,27.41,27.43,27.36,27.42,1137116.0,25.3233,25.3418,25.2771,25.3326,1137116.0
2016-11-17 12:15:00,27.42,27.45,27.41,27.43,1036768.0,25.3326,25.3603,25.3233,25.3418,1036768.0
2016-11-17 12:20:00,27.43,27.43,27.39,27.42,1073728.0,25.3418,25.3418,25.3048,25.3326,1073728.0
2016-11-17 12:25:00,27.42,27.43,27.39,27.41,942568.0,25.3326,25.3418,25.3048,25.3233,942568.0
2016-11-17 12:30:00,27.41,27.41,27.38,27.4,668168.0,25.3233,25.3233,25.2956,25.3141,668168.0
2016-11-17 12:35:00,27.4,27.42,27.4,27.41,525960.0,25.3141,25.3326,25.3141,25.3233,525960.0
2016-11-17 12:40:00,27.41,27.43,27.39,27.41,757092.0,25.3233,25.3418,25.3048,25.3233,757092.0
2016-11-17 12:45:00,27.41,27.43,27.41,27.43,914840.0,25.3233,25.3418,25.3233,25.3418,914840.0
2016-11-17 12:50:00,27.43,27.43,27.38,27.39,967292.0,25.3418,25.3418,25.2956,25.3048,967292.0
2016-11-17 12:55:00,27.39,27.42,27.38,27.42,700268.0,25.3048,25.3326,25.2956,25.3326,700268.0
2016-11-17 13:00:00,27.42,27.43,27.41,27.43,670052.0,25.3326,25.3418,25.3233,25.3418,670052.0
2016-11-17 13:05:00,27.43,27.44,27.42,27.43,797328.0,25.3418,25.351,25.3326,25.3418,797328.0
2016-11-17 13:10:00,27.43,27.45,27.42,27.45,891532.0,25.3418,25.3603,25.3326,25.3603,891532.0
2016-11-17 13:15:00,27.45,27.47,27.44,27.46,1019652.0,25.3603,25.3788,25.351,25.3695,1019652.0
2016-11-17 13:20:00,27.46,27.47,27.45,27.46,596068.0,25.3695,25.3788,25.3603,25.3695,596068.0
2016-11-17 13:25:00,27.46,27.46,27.44,27.45,694816.0,25.3695,25.3695,25.351,25.3603,694816.0
2016-11-17 13:30:00,27.45,27.47,27.44,27.46,1069036.0,25.3603,25.3788,25.351,25.3695,1069036.0
2016-11-17 13:35:00,27.46,27.46,27.43,27.45,513800.0,25.3695,25.3695,25.3418,25.3603,513800.0
2016-11-17 13:40:00,27.45,27.46,27.44,27.45,397108.0,25.3603,25.3695,25.351,25.3603,397108.0
2016-11-17 13:45:00,27.45,27.45,27.43,27.45,592364.0,25.3603,25.3603,25.3418,25.3603,592364.0
2016-11-17 13:50:00,27.45,27.46,27.44,27.45,630712.0,25.3603,25.3695,25.351,25.3603,630712.0
2016-11-17 13:55:00,27.45,27.45,27.42,27.42,848856.0,25.3603,25.3603,25.3326,25.3326,848856.0
2016-11-17 14:00:00,27.42,27.43,27.37,27.37,1019080.0,25.3326,25.3418,25.2864,25.2864,1019080.0
2016-11-17 14:05:00,27.37,27.39,27.35,27.38,986140.0,25.2864,25.3048,25.2679,25.2956,986140.0
2016-11-17 14:10:00,27.38,27.4,27.37,27.4,673576.0,25.2956,25.3141,25.2864,25.3141,673576.0
2016-11-17 14:15:00,27.4,27.43,27.39,27.42,1019888.0,25.3141,25.3418,25.3048,25.3326,1019888.0
2016-11-17 14:20:00,27.42,27.42,27.39,27.41,563592.0,25.3326,25.3326,25.3048,25.3233,563592.0
2016-11-17 14:25:00,27.41,27.42,27.38,27.39,692584.0,25.3233,25.3326,25.2956,25.3048,692584.0
2016-11-17 14:30:00,27.39,27.4,27.38,27.4,633888.0,25.3048,25.3141,25.2956,25.3141,633888.0
2016-11-17 14:35:00,27.4,27.43,27.4,27.42,832016.0,25.3141,25.3418,25.3141,25.3326,832016.0
2016-11-17 14:40:00,27.42,27.43,27.4,27.4,873052.0,25.3326,25.3418,25.3141,25.3141,873052.0
2016-11-17 14:45:00,27.4,27.42,27.39,27.41,623772.0,25.3141,25.3326,25.3048,25.3233,623772.0
2016-11-17 14:50:00,27.41,27.41,27.38,27.39,534072.0,25.3233,25.3233,25.2956,25.3048,534072.0
2016-11-17 14:55:00,27.4,27.42,27.39,27.42,694260.0,25.3141,25.3326,25.3048,25.3326,694260.0
2016-11-17 15:00:00,27.42,27.42,27.4,27.42,849872.0,25.3326,25.3326,25.3141,25.3326,849872.0
2016-11-17 15:05:00,27.42,27.42,27.4,27.4,619908.0,25.3326,25.3326,25.3141,25.3141,619908.0
2016-11-17 15:10:00,27.4,27.44,27.4,27.44,1090152.0,25.3141,25.351,25.3141,25.351,1090152.0
2016-11-17 15:15:00,27.44,27.45,27.43,27.44,954512.0,25.351,25.3603,25.3418,25.351,954512.0
2016-11-17 15:20:00,27.44,27.44,27.42,27.43,603884.0,25.351,25.351,25.3326,25.3418,603884.0
2016-11-17 15:25:00,27.44,27.45,27.43,27.43,849312.0,25.351,25.3603,25.3418,25.3418,849312.0
2016-11-17 15:30:00,27.43,27.46,27.43,27.46,1078924.0,25.3418,25.3695,25.3418,25.3695,1078924.0
2016-11-17 15:35:00,27.46,27.48,27.45,27.46,1269320.0,25.3695,25.388,25.3603,25.3695,1269320.0
2016-11-17 15:40:00,27.46,27.47,27.44,27.46,811216.0,25.3695,25.3788,25.351,25.3695,811216.0
2016-11-17 15:45:00,27.46,27.46,27.43,27.45,1048844.0,25.3695,25.3695,25.3418,25.3603,1048844.0
2016-11-17 15:50:00,27.45,27.48,27.45,27.47,1638888.0,25.3603,25.388,25.3603,25.3788,1638888.0
2016-11-17 15:55:00,27.47,27.49,27.46,27.49,3777364.0,25.3788,25.3972,25.3695,25.3972,3777364.0
2016-11-18 09:30:00,27.43,27.61,27.42,27.6,10342048.0,25.3418,25.5081,25.3326,25.4989,10342048.0
2016-11-18 09:35:00,27.6,27.64,27.58,27.62,3614724.0,25.4989,25.5358,25.4804,25.5173,3614724.0
2016-11-18 09:40:00,27.62,27.63,27.52,27.55,2828336.0,25.5173,25.5266,25.4249,25.4527,2828336.0
2016-11-18 09:45:00,27.55,27.55,27.52,27.55,1709512.0,25.4527,25.4527,25.4249,25.4527,1709512.0
2016-11-18 09:50:00,27.55,27.59,27.55,27.57,2036776.0,25.4527,25.4896,25.4527,25.4711,2036776.0
2016-11-18 09:55:00,27.57,27.57,27.52,27.54,1507916.0,25.4711,25.4711,25.4249,25.4434,1507916.0
2016-11-18 10:00:00,27.54,27.56,27.5,27.55,1677848.0,25.4434,25.4619,25.4065,25.4527,1677848.0
2016-11-18 10:05:00,27.56,27.56,27.53,27.55,719476.0,25.4619,25.4619,25.4342,25.4527,719476.0
2016-11-18 10:10:00,27.55,27.55,27.51,27.54,1069060.0,25.4527,25.4527,25.4157,25.4434,1069060.0
2016-11-18 10:15:00,27.54,27.55,27.47,27.48,1925680.0,25.4434,25.4527,25.3788,25.388,1925680.0
2016-11-18 10:20:00,27.48,27.51,27.47,27.5,1106044.0,25.388,25.4157,25.3788,25.4065,1106044.0
2016-11-18 10:25:00,27.5,27.54,27.5,27.52,964440.0,25.4065,25.4434,25.4065,25.4249,964440.0
2016-11-18 10:30:00,27.52,27.54,27.44,27.44,1486280.0,25.4249,25.4434,25.351,25.351,1486280.0
2016-11-18 10:35:00,27.44,27.46,27.42,27.43,1206744.0,25.351,25.3695,25.3326,25.3418,1206744.0
2016-11-18 10:40:00,27.43,27.47,27.43,27.44,1371992.0,25.3418,25.3788,25.3418,25.351,1371992.0
2016-11-18 10:45:00,27.45,27.48,27.43,27.47,820816.0,25.3603,25.388,25.3418,25.3788,820816.0
2016-11-18 10:50:00,27.47,27.48,27.43,27.45,1067180.0,25.3788,25.388,25.3418,25.3603,1067180.0
2016-11-18 10:55:00,27.45,27.48,27.44,27.47,939312.0,25.3603,25.388,25.351,25.3788,939312.0
2016-11-18 11:00:00,27.47,27.5,27.46,27.5,1024868.0,25.3788,25.4065,25.3695,25.4065,1024868.0
2016-11-18 11:05:00,27.5,27.54,27.48,27.53,2115296.0,25.4065,25.4434,25.388,25.4342,2115296.0
2016-11-18 11:10:00,27.53,27.54,27.49,27.51,1213248.0,25.4342,25.4434,25.3972,25.4157,1213248.0
2016-11-18 11:15:00,27.52,27.55,27.5,27.54,721892.0,25.4249,25.4527,25.4065,25.4434,721892.0
2016-11-18 11:20:00,27.54,27.55,27.5,27.51,669792.0,25.4434,25.4527,25.4065,25.4157,669792.0
2016-11-18 11:25:00,27.51,27.52,27.49,27.49,668512.0,25.4157,25.4249,25.3972,25.3972,668512.0
2016-11-18 11:30:00,27.49,27.49,27.46,27.47,750760.0,25.3972,25.3972,25.3695,25.3788,750760.0
2016-11-18 11:35:00,27.47,27.51,27.47,27.5,1022176.0,25.3788,25.4157,25.3788,25.4065,1022176.0
2016-11-18 11:40:00,27.51,27.52,27.5,27.51,636472.0,25.4157,25.4249,25.4065,25.4157,636472.0
2016-11-18 11:45:00,27.51,27.51,27.5,27.5,575608.0,25.4157,25.4157,25.4065,25.4065,575608.0
2016-11-18 11:50:00,27.5,27.5,27.48,27.48,714552.0,25.4065,25.4065,25.388,25.388,714552.0
2016-11-18 11:55:00,27.48,27.48,27.45,27.47,796092.0,25.388,25.388,25.3603,25.3788,796092.0
2016-11-18 12:00:00,27.47,27.49,27.47,27.48,562016.0,25.3788,25.3972,25.3788,25.388,562016.0
2016-11-18 12:05:00,27.48,27.49,27.48,27.48,424108.0,25.388,25.3972,25.388,25.388,424108.0
2016-11-18 12:10:00,27.48,27.48,27.47,27.48,380188.0,25.388,25.388,25.3788,25.388,380188.0
2016-11-18 12:15:00,27.48,27.49,27.47,27.49,438468.0,25.388,25.3972,25.3788,25.3972,438468.0
2016-11-18 12:20:00,27.48,27.51,27.48,27.51,773536.0,25.388,25.4157,25.388,25.4157,773536.0
2016-11-18 12:25:00,27.5,27.52,27.5,27.52,1115908.0,25.4065,25.4249,25.4065,25.4249,1115908.0
2016-11-18 12:30:00,27.52,27.53,27.51,27.52,640932.0,25.4249,25.4342,25.4157,25.4249,640932.0
2016-11-18 12:35:00,27.52,27.53,27.5,27.51,608264.0,25.4249,25.4342,25.4065,25.4157,608264.0
2016-11-18 12:40:00,27.51,27.51,27.5,27.51,367576.0,25.4157,25.4157,25.4065,25.4157,367576.0
2016-11-18 12:45:00,27.51,27.53,27.51,27.52,493736.0,25.4157,25.4342,25.4157,25.4249,493736.0
2016-11-18 12:50:00,27.52,27.54,27.52,27.53,865212.0,25.4249,25.4434,25.4249,25.4342,865212.0
2016-11-18 12:55:00,27.53,27.55,27.52,27.55,601552.0,25.4342,25.4527,25.4249,25.4527,601552.0
2016-11-18 13:00:00,27.55,27.56,27.54,27.54,838744.0,25.4527,25.4619,25.4434,25.4434,838744.0
2016-11-18 13:05:00,27.54,27.55,27.53,27.54,859264.0,25.4434,25.4527,25.4342,25.4434,859264.0
2016-11-18 13:10:00,27.54,27.55,27.53,27.54,622924.0,25.4434,25.4527,25.4342,25.4434,622924.0
2016-11-18 13:15:00,27.54,27.55,27.54,27.54,610936.0,25.4434,25.4527,25.4434,25.4434,610936.0
2016-11-18 13:20:00,27.55,27.55,27.54,27.55,616884.0,25.4527,25.4527,25.4434,25.4527,616884.0
2016-11-18 13:25:00,27.55,27.55,27.5,27.5,853952.0,25.4527,25.4527,25.4065,25.4065,853952.0
2016-11-18 13:30:00,27.5,27.53,27.5,27.53,474848.0,25.4065,25.4342,25.4065,25.4342,474848.0
2016-11-18 13:35:00,27.53,27.54,27.53,27.54,869936.0,25.4342,25.4434,25.4342,25.4434,869936.0
2016-11-18 13:40:00,27.54,27.54,27.52,27.53,486768.0,25.4434,25.4434,25.4249,25.4342,486768.0
2016-11-18 13:45:00,27.53,27.54,27.51,27.51,451836.0,25.4342,25.4434,25.4157,25.4157,451836.0
2016-11-18 13:50:00,27.51,27.51,27.49,27.49,767912.0,25.4157,25.4157,25.3972,25.3972,767912.0
2016-11-18 13:55:00,27.49,27.49,27.47,27.47,814996.0,25.3972,25.3972,25.3788,25.3788,814996.0
2016-11-18 14:00:00,27.47,27.48,27.47,27.47,534200.0,25.3788,25.388,25.3788,25.3788,534200.0
2016-11-18 14:05:00,27.48,27.49,27.46,27.46,784404.0,25.388,25.3972,25.3695,25.3695,784404.0
2016-11-18 14:10:00,27.47,27.47,27.44,27.45,985992.0,25.3788,25.3788,25.351,25.3603,985992.0
2016-11-18 14:15:00,27.45,27.46,27.44,27.45,709188.0,25.3603,25.3695,25.351,25.3603,709188.0
2016-11-18 14:20:00,27.45,27.46,27.43,27.45,795612.0,25.3603,25.3695,25.3418,25.3603,795612.0
2016-11-18 14:25:00,27.45,27.46,27.44,27.45,715556.0,25.3603,25.3695,25.351,25.3603,715556.0
2016-11-18 14:30:00,27.45,27.47,27.44,27.46,480924.0,25.3603,25.3788,25.351,25.3695,480924.0
2016-11-18 14:35:00,27.46,27.47,27.44,27.44,597208.0,25.3695,25.3788,25.351,25.351,597208.0
2016-11-18 14:40:00,27.44,27.46,27.44,27.46,553932.0,25.351,25.3695,25.351,25.3695,553932.0
2016-11-18 14:45:00,27.46,27.46,27.45,27.45,506396.0,25.3695,25.3695,25.3603,25.3603,506396.0
2016-11-18 14:50:00,27.45,27.45,27.43,27.44,848472.0,25.3603,25.3603,25.3418,25.351,848472.0
2016-11-18 14:55:00,27.44,27.44,27.43,27.43,508080.0,25.351,25.351,25.3418,25.3418,508080.0
2016-11-18 15:00:00,27.44,27.46,27.43,27.45,741144.0,25.351,25.3695,25.3418,25.3603,741144.0
2016-11-18 15:05:00,27.45,27.46,27.44,27.45,748108.0,25.3603,25.3695,25.351,25.3603,748108.0
2016-11-18 15:10:00,27.45,27.47,27.45,27.46,767620.0,25.3603,25.3788,25.3603,25.3695,767620.0
2016-11-18 15:15:00,27.46,27.49,27.46,27.48,998136.0,25.3695,25.3972,25.3695,25.388,998136.0
2016-11-18 15:20:00,27.48,27.51,27.48,27.51,992696.0,25.388,25.4157,25.388,25.4157,992696.0
2016-11-18 15:25:00,27.5,27.51,27.48,27.5,1391952.0,25.4065,25.4157,25.388,25.4065,1391952.0
2016-11-18 15:30:00,27.5,27.53,27.49,27.5,1161524.0,25.4065,25.4342,25.3972,25.4065,1161524.0
2016-11-18 15:35:00,27.5,27.52,27.49,27.49,1412548.0,25.4065,25.4249,25.3972,25.3972,1412548.0
2016-11-18 15:40:00,27.49,27.5,27.48,27.5,1174036.0,25.3972,25.4065,25.388,25.4065,1174036.0
2016-11-18 15:45:00,27.5,27.51,27.49,27.5,1366436.0,25.4065,25.4157,25.3972,25.4065,1366436.0
2016-11-18 15:50:00,27.5,27.51,27.49,27.49,1790136.0,25.4065,25.4157,25.3972,25.3972,1790136.0
2016-11-18 15:55:00,27.49,27.52,27.49,27.52,3721420.0,25.3972,25.4249,25.3972,25.4249,3721420.0
2016-11-21 09:30:00,27.52,27.63,27.5,27.58,4263240.0,25.4249,25.5266,25.4065,25.4804,4263240.0
2016-11-21 09:35:00,27.58,27.64,27.58,27.61,2506020.0,25.4804,25.5358,25.4804,25.5081,2506020.0
2016-11-21 09:40:00,27.61,27.65,27.57,27.61,2314500.0,25.5081,25.545,25.4711,25.5081,2314500.0
2016-11-21 09:45:00,27.6,27.74,27.6,27.71,2891328.0,25.4989,25.6282,25.4989,25.6005,2891328.0
2016-11-21 09:50:00,27.71,27.74,27.69,27.73,2248212.0,25.6005,25.6282,25.582,25.619,2248212.0
2016-11-21 09:55:00,27.73,27.8,27.73,27.79,2684804.0,25.619,25.6836,25.619,25.6744,2684804.0
2016-11-21 10:00:00,27.79,27.79,27.75,27.76,1536364.0,25.6744,25.6744,25.6374,25.6467,1536364.0
2016-11-21 10:05:00,27.76,27.76,27.69,27.7,1479748.0,25.6467,25.6467,25.582,25.5912,1479748.0
2016-11-21 10:10:00,27.69,27.73,27.69,27.73,1063160.0,25.582,25.619,25.582,25.619,1063160.0
2016-11-21 10:15:00,27.73,27.73,27.67,27.67,1040684.0,25.619,25.619,25.5635,25.5635,1040684.0
2016-11-21 10:20:00,27.68,27.69,27.67,27.68,736568.0,25.5728,25.582,25.5635,25.5728,736568.0
2016-11-21 10:25:00,27.68,27.68,27.62,27.67,1565128.0,25.5728,25.5728,25.5173,25.5635,1565128.0
2016-11-21 10:30:00,27.68,27.68,27.63,27.65,1173404.0,25.5728,25.5728,25.5266,25.545,1173404.0
2016-11-21 10:35:00,27.65,27.66,27.63,27.66,647056.0,25.545,25.5543,25.5266,25.5543,647056.0
2016-11-21 10:40:00,27.66,27.68,27.64,27.67,727080.0,25.5543,25.5728,25.5358,25.5635,727080.0
2016-11-21 10:45:00,27.67,27.7,27.67,27.69,953540.0,25.5635,25.5912,25.5635,25.582,953540.0
2016-11-21 10:50:00,27.7,27.73,27.69,27.72,1006916.0,25.5912,25.619,25.582,25.6097,1006916.0
2016-11-21 10:55:00,27.72,27.73,27.7,27.73,863068.0,25.6097,25.619,25.5912,25.619,863068.0
2016-11-21 11:00:00,27.73,27.77,27.73,27.76,1391156.0,25.619,25.6559,25.619,25.6467,1391156.0
2016-11-21 11:05:00,27.76,27.82,27.75,27.82,2260648.0,25.6467,25.7021,25.6374,25.7021,2260648.0
2016-11-21 11:10:00,27.82,27.87,27.81,27.85,1919864.0,25.7021,25.7483,25.6929,25.7298,1919864.0
2016-11-21 11:15:00,27.85,27.91,27.85,27.9,1712508.0,25.7298,25.7853,25.7298,25.776,1712508.0
2016-11-21 11:20:00,27.9,27.91,27.86,27.87,1257672.0,25.776,25.7853,25.7391,25.7483,1257672.0
2016-11-21 11:25:00,27.87,27.91,27.86,27.89,1058928.0,25.7483,25.7853,25.7391,25.7668,1058928.0
2016-11-21 11:30:00,27.89,27.96,27.88,27.96,1583380.0,25.7668,25.8314,25.7575,25.8314,1583380.0
2016-11-21 11:35:00,27.96,27.97,27.93,27.94,1305016.0,25.8314,25.8407,25.8037,25.813,1305016.0
2016-11-21 11:40:00,27.94,27.96,27.92,27.94,1096200.0,25.813,25.8314,25.7945,25.813,1096200.0
2016-11-21 11:45:00,27.95,27.95,27.93,27.94,661208.0,25.8222,25.8222,25.8037,25.813,661208.0
2016-11-21 11:50:00,27.94,27.94,27.9,27.91,1105532.0,25.813,25.813,25.776,25.7853,1105532.0
2016-11-21 11:55:00,27.91,27.93,27.9,27.92,937920.0,25.7853,25.8037,25.776,25.7945,937920.0
2016-11-21 12:00:00,27.92,27.93,27.89,27.89,891260.0,25.7945,25.8037,25.7668,25.7668,891260.0
2016-11-21 12:05:00,27.89,27.93,27.88,27.92,753656.0,25.7668,25.8037,25.7575,25.7945,753656.0
2016-11-21 12:10:00,27.92,27.92,27.88,27.88,905768.0,25.7945,25.7945,25.7575,25.7575,905768.0
2016-11-21 12:15:00,27.88,27.89,27.86,27.86,1092216.0,25.7575,25.7668,25.7391,25.7391,1092216.0
2016-11-21 12:20:00,27.87,27.87,27.84,27.85,764108.0,25.7483,25.7483,25.7206,25.7298,764108.0
2016-11-21 12:25:00,27.85,27.89,27.85,27.88,842764.0,25.7298,25.7668,25.7298,25.7575,842764.0
2016-11-21 12:30:00,27.88,27.9,27.88,27.9,905488.0,25.7575,25.776,25.7575,25.776,905488.0
2016-11-21 12:35:00,27.9,27.93,27.89,27.93,862064.0,25.776,25.8037,25.7668,25.8037,862064.0
2016-11-21 12:40:00,27.93,27.97,27.93,27.96,1263436.0,25.8037,25.8407,25.8037,25.8314,1263436.0
2016-11-21 12:45:00,27.96,27.97,27.94,27.97,847684.0,25.8314,25.8407,25.813,25.8407,847684.0
2016-11-21 12:50:00,27.97,27.97,27.95,27.96,516532.0,25.8407,25.8407,25.8222,25.8314,516532.0
2016-11-21 12:55:00,27.96,27.96,27.95,27.95,524000.0,25.8314,25.8314,25.8222,25.8222,524000.0
2016-11-21 13:00:00,27.95,27.97,27.95,27.97,707724.0,25.8222,25.8407,25.8222,25.8407,707724.0
2016-11-21 13:05:00,27.97,27.99,27.96,27.98,822256.0,25.8407,25.8592,25.8314,25.8499,822256.0
2016-11-21 13:10:00,27.98,27.99,27.94,27.95,616736.0,25.8499,25.8592,25.813,25.8222,616736.0
2016-11-21 13:15:00,27.95,27.96,27.94,27.96,450972.0,25.8222,25.8314,25.813,25.8314,450972.0
2016-11-21 13:20:00,27.96,27.97,27.91,27.92,953576.0,25.8314,25.8407,25.7853,25.7945,953576.0
2016-11-21 13:25:00,27.92,27.95,27.91,27.93,990876.0,25.7945,25.8222,25.7853,25.8037,990876.0
2016-11-21 13:30:00,27.93,27.94,27.92,27.93,365904.0,25.8037,25.813,25.7945,25.8037,365904.0
2016-11-21 13:35:00,27.93,27.93,27.91,27.91,473840.0,25.8037,25.8037,25.7853,25.7853,473840.0
2016-11-21 13:40:00,27.91,27.92,27.89,27.91,626236.0,25.7853,25.7945,25.7668,25.7853,626236.0
2016-11-21 13:45:00,27.91,27.92,27.9,27.91,404420.0,25.7853,25.7945,25.776,25.7853,404420.0
2016-11-21 13:50:00,27.9,27.91,27.9,27.91,452820.0,25.776,25.7853,25.776,25.7853,452820.0
2016-11-21 13:55:00,27.91,27.93,27.91,27.92,786620.0,25.7853,25.8037,25.7853,25.7945,786620.0
2016-11-21 14:00:00,27.92,27.93,27.91,27.92,460480.0,25.7945,25.8037,25.7853,25.7945,460480.0
2016-11-21 14:05:00,27.92,27.92,27.89,27.9,818184.0,25.7945,25.7945,25.7668,25.776,818184.0
2016-11-21 14:10:00,27.9,27.9,27.88,27.9,435056.0,25.776,25.776,25.7575,25.776,435056.0
2016-11-21 14:15:00,27.9,27.91,27.89,27.9,534260.0,25.776,25.7853,25.7668,25.776,534260.0
2016-11-21 14:20:00,27.9,27.91,27.89,27.9,437696.0,25.776,25.7853,25.7668,25.776,437696.0
2016-11-21 14:25:00,27.9,27.91,27.88,27.89,463312.0,25.776,25.7853,25.7575,25.7668,463312.0
2016-11-21 14:30:00,27.89,27.91,27.89,27.9,828400.0,25.7668,25.7853,25.7668,25.776,828400.0
2016-11-21 14:35:00,27.9,27.91,27.9,27.9,664912.0,25.776,25.7853,25.776,25.776,664912.0
2016-11-21 14:40:00,27.9,27.91,27.86,27.87,842324.0,25.776,25.7853,25.7391,25.7483,842324.0
2016-11-21 14:45:00,27.87,27.89,27.86,27.88,646756.0,25.7483,25.7668,25.7391,25.7575,646756.0
2016-11-21 14:50:00,27.88,27.89,27.87,27.89,940704.0,25.7575,25.7668,25.7483,25.7668,940704.0
2016-11-21 14:55:00,27.89,27.9,27.87,27.88,802276.0,25.7668,25.776,25.7483,25.7575,802276.0
2016-11-21 15:00:00,27.87,27.88,27.86,27.88,579544.0,25.7483,25.7575,25.7391,25.7575,579544.0
2016-11-21 15:05:00,27.88,27.92,27.88,27.91,753040.0,25.7575,25.7945,25.7575,25.7853,753040.0
2016-11-21 15:10:00,27.91,27.93,27.91,27.93,1042748.0,25.7853,25.8037,25.7853,25.8037,1042748.0
2016-11-21 15:15:00,27.93,27.96,27.93,27.96,1312784.0,25.8037,25.8314,25.8037,25.8314,1312784.0
2016-11-21 15:20:00,27.95,27.95,27.92,27.94,971712.0,25.8222,25.8222,25.7945,25.813,971712.0
2016-11-21 15:25:00,27.94,27.97,27.93,27.95,1185552.0,25.813,25.8407,25.8037,25.8222,1185552.0
2016-11-21 15:30:00,27.95,27.98,27.95,27.98,1580548.0,25.8222,25.8499,25.8222,25.8499,1580548.0
2016-11-21 15:35:00,27.98,27.98,27.96,27.97,1199096.0,25.8499,25.8499,25.8314,25.8407,1199096.0
2016-11-21 15:40:00,27.97,27.97,27.95,27.96,1516724.0,25.8407,25.8407,25.8222,25.8314,1516724.0
2016-11-21 15:45:00,27.96,27.99,27.95,27.98,1899544.0,25.8314,25.8592,25.8222,25.8499,1899544.0
2016-11-21 15:50:00,27.98,28.0,27.96,27.99,2846652.0,25.8499,25.8684,25.8314,25.8592,2846652.0
2016-11-21 15:55:00,27.99,28.0,27.93,27.93,5329700.0,25.8592,25.8684,25.8037,25.8037,5329700.0
2016-11-22 09:30:00,27.99,28.05,27.92,28.02,5174192.0,25.8592,25.9146,25.7945,25.8869,5174192.0
2016-11-22 09:35:00,28.02,28.06,27.99,28.0,2355084.0,25.8869,25.9238,25.8592,25.8684,2355084.0
2016-11-22 09:40:00,28.0,28.03,27.95,28.0,1678772.0,25.8684,25.8961,25.8222,25.8684,1678772.0
2016-11-22 09:45:00,28.0,28.08,27.98,28.07,2031020.0,25.8684,25.9423,25.8499,25.9331,2031020.0
2016-11-22 09:50:00,28.07,28.11,28.03,28.04,2265004.0,25.9331,25.97,25.8961,25.9054,2265004.0
2016-11-22 09:55:00,28.03,28.07,28.0,28.02,1413588.0,25.8961,25.9331,25.8684,25.8869,1413588.0
2016-11-22 10:00:00,28.02,28.04,28.01,28.03,970060.0,25.8869,25.9054,25.8776,25.8961,970060.0
2016-11-22 10:05:00,28.03,28.06,28.01,28.04,1091000.0,25.8961,25.9238,25.8776,25.9054,1091000.0
2016-11-22 10:10:00,28.04,28.06,28.02,28.04,927976.0,25.9054,25.9238,25.8869,25.9054,927976.0
2016-11-22 10:15:00,28.04,28.04,27.99,28.0,1072432.0,25.9054,25.9054,25.8592,25.8684,1072432.0
2016-11-22 10:20:00,28.0,28.01,27.98,27.98,1400752.0,25.8684,25.8776,25.8499,25.8499,1400752.0
2016-11-22 10:25:00,27.98,27.98,27.88,27.89,2221536.0,25.8499,25.8499,25.7575,25.7668,2221536.0
2016-11-22 10:30:00,27.89,27.94,27.85,27.91,1967320.0,25.7668,25.813,25.7298,25.7853,1967320.0
2016-11-22 10:35:00,27.92,27.96,27.9,27.94,971588.0,25.7945,25.8314,25.776,25.813,971588.0
2016-11-22 10:40:00,27.94,27.94,27.9,27.91,1046344.0,25.813,25.813,25.776,25.7853,1046344.0
2016-11-22 10:45:00,27.91,27.91,27.85,27.88,1391076.0,25.7853,25.7853,25.7298,25.7575,1391076.0
2016-11-22 10:50:00,27.88,27.91,27.86,27.89,1028168.0,25.7575,25.7853,25.7391,25.7668,1028168.0
2016-11-22 10:55:00,27.89,27.92,27.88,27.9,712724.0,25.7668,25.7945,25.7575,25.776,712724.0
2016-11-22 11:00:00,27.91,27.92,27.89,27.91,667860.0,25.7853,25.7945,25.7668,25.7853,667860.0
2016-11-22 11:05:00,27.92,27.94,27.91,27.93,885656.0,25.7945,25.813,25.7853,25.8037,885656.0
2016-11-22 11:10:00,27.93,27.97,27.92,27.96,1436844.0,25.8037,25.8407,25.7945,25.8314,1436844.0
2016-11-22 11:15:00,27.96,27.96,27.94,27.95,1046800.0,25.8314,25.8314,25.813,25.8222,1046800.0
2016-11-22 11:20:00,27.95,27.97,27.93,27.96,921564.0,25.8222,25.8407,25.8037,25.8314,921564.0
2016-11-22 11:25:00,27.95,27.96,27.93,27.93,756880.0,25.8222,25.8314,25.8037,25.8037,756880.0
2016-11-22 11:30:00,27.93,27.94,27.9,27.92,1251964.0,25.8037,25.813,25.776,25.7945,1251964.0
2016-11-22 11:35:00,27.93,27.94,27.9,27.94,954872.0,25.8037,25.813,25.776,25.813,954872.0
2016-11-22 11:40:00,27.94,27.94,27.92,27.93,654588.0,25.813,25.813,25.7945,25.8037,654588.0
2016-11-22 11:45:00,27.93,27.93,27.92,27.92,459280.0,25.8037,25.8037,25.7945,25.7945,459280.0
2016-11-22 11:50:00,27.93,27.93,27.91,27.92,459732.0,25.8037,25.8037,25.7853,25.7945,459732.0
2016-11-22 11:55:00,27.92,27.95,27.92,27.94,773968.0,25.7945,25.8222,25.7945,25.813,773968.0
2016-11-22 12:00:00,27.95,27.95,27.93,27.93,732964.0,25.8222,25.8222,25.8037,25.8037,732964.0
2016-11-22 12:05:00,27.93,27.97,27.92,27.97,852416.0,25.8037,25.8407,25.7945,25.8407,852416.0
2016-11-22 12:10:00,27.97,27.98,27.96,27.96,906092.0,25.8407,25.8499,25.8314,25.8314,906092.0
2016-11-22 12:15:00,27.96,27.98,27.96,27.98,450996.0,25.8314,25.8499,25.8314,25.8499,450996.0
2016-11-22 12:20:00,27.97,27.99,27.97,27.99,737228.0,25.8407,25.8592,25.8407,25.8592,737228.0
2016-11-22 12:25:00,27.99,27.99,27.98,27.98,507064.0,25.8592,25.8592,25.8499,25.8499,507064.0
2016-11-22 12:30:00,27.98,27.98,27.96,27.98,583128.0,25.8499,25.8499,25.8314,25.8499,583128.0
2016-11-22 12:35:00,27.98,27.98,27.96,27.96,595532.0,25.8499,25.8499,25.8314,25.8314,595532.0
2016-11-22 12:40:00,27.96,27.97,27.95,27.95,467348.0,25.8314,25.8407,25.8222,25.8222,467348.0
2016-11-22 12:45:00,27.95,27.97,27.95,27.96,507024.0,25.8222,25.8407,25.8222,25.8314,507024.0
2016-11-22 12:50:00,27.96,27.96,27.95,27.95,323724.0,25.8314,25.8314,25.8222,25.8222,323724.0
2016-11-22 12:55:00,27.96,27.97,27.95,27.95,485120.0,25.8314,25.8407,25.8222,25.8222,485120.0
2016-11-22 13:00:00,27.96,27.98,27.95,27.97,376812.0,25.8314,25.8499,25.8222,25.8407,376812.0
2016-11-22 13:05:00,27.97,27.99,27.97,27.99,765024.0,25.8407,25.8592,25.8407,25.8592,765024.0
2016-11-22 13:10:00,27.99,27.99,27.98,27.98,477752.0,25.8592,25.8592,25.8499,25.8499,477752.0
2016-11-22 13:15:00,27.98,27.98,27.96,27.96,532376.0,25.8499,25.8499,25.8314,25.8314,532376.0
2016-11-22 13:20:00,27.96,27.98,27.96,27.98,509584.0,25.8314,25.8499,25.8314,25.8499,509584.0
2016-11-22 13:25:00,27.98,27.99,27.97,27.98,496008.0,25.8499,25.8592,25.8407,25.8499,496008.0
2016-11-22 13:30:00,27.98,27.99,27.98,27.98,446200.0,25.8499,25.8592,25.8499,25.8499,446200.0
2016-11-22 13:35:00,27.98,27.98,27.97,27.98,616616.0,25.8499,25.8499,25.8407,25.8499,616616.0
2016-11-22 13:40:00,27.98,27.98,27.97,27.98,465484.0,25.8499,25.8499,25.8407,25.8499,465484.0
2016-11-22 13:45:00,27.98,28.0,27.97,27.99,562004.0,25.8499,25.8684,25.8407,25.8592,562004.0
2016-11-22 13:50:00,27.99,28.0,27.98,28.0,645020.0,25.8592,25.8684,25.8499,25.8684,645020.0
2016-11-22 13:55:00,28.0,28.0,27.97,27.98,812192.0,25.8684,25.8684,25.8407,25.8499,812192.0
2016-11-22 14:00:00,27.98,27.98,27.94,27.95,794516.0,25.8499,25.8499,25.813,25.8222,794516.0
2016-11-22 14:05:00,27.94,27.95,27.93,27.94,822572.0,25.813,25.8222,25.8037,25.813,822572.0
2016-11-22 14:10:00,27.94,27.94,27.92,27.93,767780.0,25.813,25.813,25.7945,25.8037,767780.0
2016-11-22 14:15:00,27.93,27.96,27.93,27.93,732376.0,25.8037,25.8314,25.8037,25.8037,732376.0
2016-11-22 14:20:00,27.93,27.94,27.92,27.92,633496.0,25.8037,25.813,25.7945,25.7945,633496.0
2016-11-22 14:25:00,27.92,27.95,27.92,27.93,962872.0,25.7945,25.8222,25.7945,25.8037,962872.0
2016-11-22 14:30:00,27.93,27.94,27.91,27.93,1028388.0,25.8037,25.813,25.7853,25.8037,1028388.0
2016-11-22 14:35:00,27.93,27.95,27.92,27.95,1095972.0,25.8037,25.8222,25.7945,25.8222,1095972.0
2016-11-22 14:40:00,27.95,27.97,27.94,27.96,816756.0,25.8222,25.8407,25.813,25.8314,816756.0
2016-11-22 14:45:00,27.96,27.96,27.95,27.95,497172.0,25.8314,25.8314,25.8222,25.8222,497172.0
2016-11-22 14:50:00,27.95,27.96,27.94,27.95,543460.0,25.8222,25.8314,25.813,25.8222,543460.0
2016-11-22 14:55:00,27.95,27.95,27.93,27.94,575864.0,25.8222,25.8222,25.8037,25.813,575864.0
2016-11-22 15:00:00,27.94,27.95,27.94,27.94,397424.0,25.813,25.8222,25.813,25.813,397424.0
2016-11-22 15:05:00,27.94,27.95,27.93,27.93,555692.0,25.813,25.8222,25.8037,25.8037,555692.0
2016-11-22 15:10:00,27.93,27.95,27.93,27.95,733128.0,25.8037,25.8222,25.8037,25.8222,733128.0
2016-11-22 15:15:00,27.95,27.96,27.95,27.96,571224.0,25.8222,25.8314,25.8222,25.8314,571224.0
2016-11-22 15:20:00,27.96,27.96,27.93,27.94,659628.0,25.8314,25.8314,25.8037,25.813,659628.0
2016-11-22 15:25:00,27.94,27.94,27.93,27.93,573836.0,25.813,25.813,25.8037,25.8037,573836.0
2016-11-22 15:30:00,27.93,27.96,27.93,27.96,852548.0,25.8037,25.8314,25.8037,25.8314,852548.0
2016-11-22 15:35:00,27.96,27.96,27.93,27.94,763564.0,25.8314,25.8314,25.8037,25.813,763564.0
2016-11-22 15:40:00,27.94,27.96,27.93,27.95,623692.0,25.813,25.8314,25.8037,25.8222,623692.0
2016-11-22 15:45:00,27.95,27.98,27.95,27.97,1056632.0,25.8222,25.8499,25.8222,25.8407,1056632.0
2016-11-22 15:50:00,27.97,27.98,27.95,27.96,1542836.0,25.8407,25.8499,25.8222,25.8314,1542836.0
2016-11-22 15:55:00,27.96,27.98,27.94,27.94,2872248.0,25.8314,25.8499,25.813,25.813,2872248.0
2016-11-23 09:30:00,27.84,27.88,27.78,27.82,4767360.0,25.7206,25.7575,25.6652,25.7021,4767360.0
2016-11-23 09:35:00,27.82,27.85,27.74,27.74,2679148.0,25.7021,25.7298,25.6282,25.6282,2679148.0
2016-11-23 09:40:00,27.74,27.77,27.71,27.74,2417308.0,25.6282,25.6559,25.6005,25.6282,2417308.0
2016-11-23 09:45:00,27.74,27.75,27.68,27.73,1815192.0,25.6282,25.6374,25.5728,25.619,1815192.0
2016-11-23 09:50:00,27.73,27.74,27.7,27.73,1239404.0,25.619,25.6282,25.5912,25.619,1239404.0
2016-11-23 09:55:00,27.73,27.78,27.71,27.74,1634120.0,25.619,25.6652,25.6005,25.6282,1634120.0
2016-11-23 10:00:00,27.74,27.77,27.74,27.76,1763132.0,25.6282,25.6559,25.6282,25.6467,1763132.0
2016-11-23 10:05:00,27.76,27.76,27.72,27.73,2597260.0,25.6467,25.6467,25.6097,25.619,2597260.0
2016-11-23 10:10:00,27.73,27.73,27.67,27.68,1587472.0,25.619,25.619,25.5635,25.5728,1587472.0
2016-11-23 10:15:00,27.68,27.73,27.67,27.71,1344668.0,25.5728,25.619,25.5635,25.6005,1344668.0
2016-11-23 10:20:00,27.71,27.72,27.69,27.7,1272280.0,25.6005,25.6097,25.582,25.5912,1272280.0
2016-11-23 10:25:00,27.7,27.7,27.64,27.66,1497568.0,25.5912,25.5912,25.5358,25.5543,1497568.0
2016-11-23 10:30:00,27.66,27.69,27.66,27.67,1119548.0,25.5543,25.582,25.5543,25.5635,1119548.0
2016-11-23 10:35:00,27.67,27.67,27.63,27.64,1481048.0,25.5635,25.5635,25.5266,25.5358,1481048.0
2016-11-23 10:40:00,27.64,27.64,27.61,27.62,1110244.0,25.5358,25.5358,25.5081,25.5173,1110244.0
2016-11-23 10:45:00,27.63,27.63,27.6,27.62,1064952.0,25.5266,25.5266,25.4989,25.5173,1064952.0
2016-11-23 10:50:00,27.62,27.63,27.61,27.62,959164.0,25.5173,25.5266,25.5081,25.5173,959164.0
2016-11-23 10:55:00,27.62,27.62,27.58,27.6,1445164.0,25.5173,25.5173,25.4804,25.4989,1445164.0
2016-11-23 11:00:00,27.6,27.64,27.6,27.63,1462632.0,25.4989,25.5358,25.4989,25.5266,1462632.0
2016-11-23 11:05:00,27.63,27.66,27.63,27.65,1226164.0,25.5266,25.5543,25.5266,25.545,1226164.0
2016-11-23 11:10:00,27.65,27.67,27.64,27.65,898428.0,25.545,25.5635,25.5358,25.545,898428.0
2016-11-23 11:15:00,27.65,27.65,27.62,27.63,823552.0,25.545,25.545,25.5173,25.5266,823552.0
2016-11-23 11:20:00,27.63,27.65,27.62,27.65,1055000.0,25.5266,25.545,25.5173,25.545,1055000.0
2016-11-23 11:25:00,27.65,27.68,27.64,27.67,1128348.0,25.545,25.5728,25.5358,25.5635,1128348.0
2016-11-23 11:30:00,27.67,27.68,27.66,27.66,1011748.0,25.5635,25.5728,25.5543,25.5543,1011748.0
2016-11-23 11:35:00,27.66,27.67,27.63,27.64,873848.0,25.5543,25.5635,25.5266,25.5358,873848.0
2016-11-23 11:40:00,27.64,27.67,27.63,27.67,1047204.0,25.5358,25.5635,25.5266,25.5635,1047204.0
2016-11-23 11:45:00,27.66,27.67,27.64,27.64,545728.0,25.5543,25.5635,25.5358,25.5358,545728.0
2016-11-23 11:50:00,27.64,27.65,27.63,27.64,756424.0,25.5358,25.545,25.5266,25.5358,756424.0
2016-11-23 11:55:00,27.64,27.72,27.64,27.72,1458592.0,25.5358,25.6097,25.5358,25.6097,1458592.0
2016-11-23 12:00:00,27.72,27.75,27.72,27.75,1403736.0,25.6097,25.6374,25.6097,25.6374,1403736.0
2016-11-23 12:05:00,27.74,27.75,27.72,27.72,757876.0,25.6282,25.6374,25.6097,25.6097,757876.0
2016-11-23 12:10:00,27.72,27.72,27.69,27.7,714844.0,25.6097,25.6097,25.582,25.5912,714844.0
2016-11-23 12:15:00,27.7,27.74,27.7,27.72,565308.0,25.5912,25.6282,25.5912,25.6097,565308.0
2016-11-23 12:20:00,27.72,27.73,27.71,27.72,488608.0,25.6097,25.619,25.6005,25.6097,488608.0
2016-11-23 12:25:00,27.72,27.73,27.71,27.73,646824.0,25.6097,25.619,25.6005,25.619,646824.0
2016-11-23 12:30:00,27.73,27.74,27.72,27.73,718888.0,25.619,25.6282,25.6097,25.619,718888.0
2016-11-23 12:35:00,27.73,27.73,27.71,27.72,576524.0,25.619,25.619,25.6005,25.6097,576524.0
2016-11-23 12:40:00,27.72,27.74,27.72,27.74,826384.0,25.6097,25.6282,25.6097,25.6282,826384.0
2016-11-23 12:45:00,27.74,27.77,27.74,27.75,911532.0,25.6282,25.6559,25.6282,25.6374,911532.0
2016-11-23 12:50:00,27.75,27.77,27.75,27.75,854100.0,25.6374,25.6559,25.6374,25.6374,854100.0
2016-11-23 12:55:00,27.75,27.76,27.73,27.74,681760.0,25.6374,25.6467,25.619,25.6282,681760.0
2016-11-23 13:00:00,27.74,27.75,27.73,27.74,412300.0,25.6282,25.6374,25.619,25.6282,412300.0
2016-11-23 13:05:00,27.74,27.75,27.71,27.72,940408.0,25.6282,25.6374,25.6005,25.6097,940408.0
2016-11-23 13:10:00,27.72,27.72,27.67,27.7,1113888.0,25.6097,25.6097,25.5635,25.5912,1113888.0
2016-11-23 13:15:00,27.7,27.72,27.69,27.71,401860.0,25.5912,25.6097,25.582,25.6005,401860.0
2016-11-23 13:20:00,27.71,27.73,27.71,27.71,427752.0,25.6005,25.619,25.6005,25.6005,427752.0
2016-11-23 13:25:00,27.71,27.72,27.7,27.7,413364.0,25.6005,25.6097,25.5912,25.5912,413364.0
2016-11-23 13:30:00,27.7,27.72,27.7,27.72,358128.0,25.5912,25.6097,25.5912,25.6097,358128.0
2016-11-23 13:35:00,27.72,27.74,27.71,27.74,562856.0,25.6097,25.6282,25.6005,25.6282,562856.0
2016-11-23 13:40:00,27.74,27.79,27.74,27.79,1261932.0,25.6282,25.6744,25.6282,25.6744,1261932.0
2016-11-23 13:45:00,27.79,27.8,27.76,27.77,506640.0,25.6744,25.6836,25.6467,25.6559,506640.0
2016-11-23 13:50:00,27.77,27.77,27.76,27.77,367668.0,25.6559,25.6559,25.6467,25.6559,367668.0
2016-11-23 13:55:00,27.77,27.77,27.75,27.76,609012.0,25.6559,25.6559,25.6374,25.6467,609012.0
2016-11-23 14:00:00,27.76,27.82,27.76,27.8,1220796.0,25.6467,25.7021,25.6467,25.6836,1220796.0
2016-11-23 14:05:00,27.8,27.84,27.8,27.84,1214152.0,25.6836,25.7206,25.6836,25.7206,1214152.0
2016-11-23 14:10:00,27.84,27.84,27.83,27.83,932496.0,25.7206,25.7206,25.7113,25.7113,932496.0
2016-11-23 14:15:00,27.83,27.84,27.82,27.82,605340.0,25.7113,25.7206,25.7021,25.7021,605340.0
2016-11-23 14:20:00,27.82,27.82,27.8,27.82,656956.0,25.7021,25.7021,25.6836,25.7021,656956.0
2016-11-23 14:25:00,27.82,27.83,27.81,27.82,402424.0,25.7021,25.7113,25.6929,25.7021,402424.0
2016-11-23 14:30:00,27.82,27.83,27.81,27.82,481808.0,25.7021,25.7113,25.6929,25.7021,481808.0
2016-11-23 14:35:00,27.82,27.83,27.79,27.79,659244.0,25.7021,25.7113,25.6744,25.6744,659244.0
2016-11-23 14:40:00,27.8,27.8,27.79,27.8,591428.0,25.6836,25.6836,25.6744,25.6836,591428.0
2016-11-23 14:45:00,27.8,27.81,27.79,27.8,545104.0,25.6836,25.6929,25.6744,25.6836,545104.0
2016-11-23 14:50:00,27.8,27.81,27.77,27.78,594528.0,25.6836,25.6929,25.6559,25.6652,594528.0
2016-11-23 14:55:00,27.78,27.78,27.75,27.76,590852.0,25.6652,25.6652,25.6374,25.6467,590852.0
2016-11-23 15:00:00,27.76,27.78,27.76,27.78,765060.0,25.6467,25.6652,25.6467,25.6652,765060.0
2016-11-23 15:05:00,27.78,27.79,27.77,27.77,574420.0,25.6652,25.6744,25.6559,25.6559,574420.0
2016-11-23 15:10:00,27.77,27.78,27.77,27.77,601952.0,25.6559,25.6652,25.6559,25.6559,601952.0
2016-11-23 15:15:00,27.77,27.78,27.75,27.76,939832.0,25.6559,25.6652,25.6374,25.6467,939832.0
2016-11-23 15:20:00,27.76,27.77,27.75,27.75,686408.0,25.6467,25.6559,25.6374,25.6374,686408.0
2016-11-23 15:25:00,27.75,27.76,27.73,27.74,1185320.0,25.6374,25.6467,25.619,25.6282,1185320.0
2016-11-23 15:30:00,27.74,27.74,27.73,27.73,661436.0,25.6282,25.6282,25.619,25.619,661436.0
2016-11-23 15:35:00,27.73,27.77,27.73,27.76,812184.0,25.619,25.6559,25.619,25.6467,812184.0
2016-11-23 15:40:00,27.76,27.77,27.74,27.75,779584.0,25.6467,25.6559,25.6282,25.6374,779584.0
2016-11-23 15:45:00,27.75,27.76,27.73,27.73,968328.0,25.6374,25.6467,25.619,25.619,968328.0
2016-11-23 15:50:00,27.73,27.77,27.73,27.77,2075760.0,25.619,25.6559,25.619,25.6559,2075760.0
2016-11-23 15:55:00,27.77,27.81,27.77,27.81,4389068.0,25.6559,25.6929,25.6559,25.6929,4389068.0
2016-11-25 09:30:00,27.78,27.85,27.74,27.78,3869692.0,25.6652,25.7298,25.6282,25.6652,3869692.0
2016-11-25 09:35:00,27.77,27.79,27.74,27.76,1215136.0,25.6559,25.6744,25.6282,25.6467,1215136.0
2016-11-25 09:40:00,27.76,27.79,27.74,27.77,1210864.0,25.6467,25.6744,25.6282,25.6559,1210864.0
2016-11-25 09:45:00,27.78,27.86,27.75,27.85,1292876.0,25.6652,25.7391,25.6374,25.7298,1292876.0
2016-11-25 09:50:00,27.85,27.89,27.83,27.88,1751376.0,25.7298,25.7668,25.7113,25.7575,1751376.0
2016-11-25 09:55:00,27.88,27.9,27.86,27.88,1130832.0,25.7575,25.776,25.7391,25.7575,1130832.0
2016-11-25 10:00:00,27.88,27.88,27.85,27.86,1168084.0,25.7575,25.7575,25.7298,25.7391,1168084.0
2016-11-25 10:05:00,27.86,27.87,27.83,27.83,643728.0,25.7391,25.7483,25.7113,25.7113,643728.0
2016-11-25 10:10:00,27.83,27.85,27.8,27.8,731860.0,25.7113,25.7298,25.6836,25.6836,731860.0
2016-11-25 10:15:00,27.8,27.81,27.79,27.79,813948.0,25.6836,25.6929,25.6744,25.6744,813948.0
2016-11-25 10:20:00,27.79,27.79,27.77,27.78,628800.0,25.6744,25.6744,25.6559,25.6652,628800.0
2016-11-25 10:25:00,27.78,27.82,27.78,27.81,1140748.0,25.6652,25.7021,25.6652,25.6929,1140748.0
2016-11-25 10:30:00,27.81,27.84,27.81,27.82,788416.0,25.6929,25.7206,25.6929,25.7021,788416.0
2016-11-25 10:35:00,27.82,27.83,27.81,27.82,442864.0,25.7021,25.7113,25.6929,25.7021,442864.0
2016-11-25 10:40:00,27.82,27.85,27.81,27.84,675072.0,25.7021,25.7298,25.6929,25.7206,675072.0
2016-11-25 10:45:00,27.84,27.85,27.83,27.85,379796.0,25.7206,25.7298,25.7113,25.7298,379796.0
2016-11-25 10:50:00,27.85,27.85,27.83,27.84,377168.0,25.7298,25.7298,25.7113,25.7206,377168.0
2016-11-25 10:55:00,27.84,27.85,27.82,27.84,631404.0,25.7206,25.7298,25.7021,25.7206,631404.0
2016-11-25 11:00:00,27.84,27.86,27.84,27.86,609064.0,25.7206,25.7391,25.7206,25.7391,609064.0
2016-11-25 11:05:00,27.85,27.87,27.85,27.85,696576.0,25.7298,25.7483,25.7298,25.7298,696576.0
2016-11-25 11:10:00,27.85,27.87,27.85,27.87,582928.0,25.7298,25.7483,25.7298,25.7483,582928.0
2016-11-25 11:15:00,27.87,27.88,27.86,27.87,910036.0,25.7483,25.7575,25.7391,25.7483,910036.0
2016-11-25 11:20:00,27.87,27.89,27.86,27.89,481920.0,25.7483,25.7668,25.7391,25.7668,481920.0
2016-11-25 11:25:00,27.89,27.91,27.88,27.91,693472.0,25.7668,25.7853,25.7575,25.7853,693472.0
2016-11-25 11:30:00,27.91,27.92,27.89,27.92,1049468.0,25.7853,25.7945,25.7668,25.7945,1049468.0
2016-11-25 11:35:00,27.92,27.92,27.89,27.91,1087884.0,25.7945,25.7945,25.7668,25.7853,1087884.0
2016-11-25 11:40:00,27.91,27.93,27.91,27.92,892216.0,25.7853,25.8037,25.7853,25.7945,892216.0
2016-11-25 11:45:00,27.92,27.93,27.91,27.93,655244.0,25.7945,25.8037,25.7853,25.8037,655244.0
2016-11-25 11:50:00,27.93,27.95,27.93,27.93,674056.0,25.8037,25.8222,25.8037,25.8037,674056.0
2016-11-25 11:55:00,27.93,27.96,27.92,27.96,707600.0,25.8037,25.8314,25.7945,25.8314,707600.0
2016-11-25 12:00:00,27.96,27.97,27.95,27.96,1024988.0,25.8314,25.8407,25.8222,25.8314,1024988.0
2016-11-25 12:05:00,27.96,27.97,27.94,27.95,612980.0,25.8314,25.8407,25.813,25.8222,612980.0
2016-11-25 12:10:00,27.95,27.95,27.92,27.92,711284.0,25.8222,25.8222,25.7945,25.7945,711284.0
2016-11-25 12:15:00,27.92,27.92,27.91,27.92,431552.0,25.7945,25.7945,25.7853,25.7945,431552.0
2016-11-25 12:20:00,27.91,27.92,27.89,27.91,582280.0,25.7853,25.7945,25.7668,25.7853,582280.0
2016-11-25 12:25:00,27.91,27.91,27.9,27.9,480444.0,25.7853,25.7853,25.776,25.776,480444.0
2016-11-25 12:30:00,27.9,27.9,27.88,27.89,549732.0,25.776,25.776,25.7575,25.7668,549732.0
2016-11-25 12:35:00,27.9,27.91,27.88,27.89,803668.0,25.776,25.7853,25.7575,25.7668,803668.0
2016-11-25 12:40:00,27.89,27.91,27.89,27.91,662664.0,25.7668,25.7853,25.7668,25.7853,662664.0
2016-11-25 12:45:00,27.91,27.93,27.91,27.92,1067392.0,25.7853,25.8037,25.7853,25.7945,1067392.0
2016-11-25 12:50:00,27.92,27.94,27.92,27.94,1340920.0,25.7945,25.813,25.7945,25.813,1340920.0
2016-11-25 12:55:00,27.94,27.95,27.93,27.95,2332448.0,25.813,25.8222,25.8037,25.8222,2332448.0
2016-11-28 09:30:00,27.86,28.0,27.85,27.99,4395032.0,25.7391,25.8684,25.7298,25.8592,4395032.0
2016-11-28 09:35:00,27.99,28.02,27.91,27.93,3016292.0,25.8592,25.8869,25.7853,25.8037,3016292.0
2016-11-28 09:40:00,27.93,27.96,27.9,27.95,2207460.0,25.8037,25.8314,25.776,25.8222,2207460.0
2016-11-28 09:45:00,27.95,27.98,27.92,27.95,2659560.0,25.8222,25.8499,25.7945,25.8222,2659560.0
2016-11-28 09:50:00,27.95,28.03,27.93,28.0,2090988.0,25.8222,25.8961,25.8037,25.8684,2090988.0
2016-11-28 09:55:00,28.01,28.05,27.98,28.05,1747284.0,25.8776,25.9146,25.8499,25.9146,1747284.0
2016-11-28 10:00:00,28.05,28.06,28.0,28.04,1525076.0,25.9146,25.9238,25.8684,25.9054,1525076.0
2016-11-28 10:05:00,28.04,28.06,28.03,28.04,1242812.0,25.9054,25.9238,25.8961,25.9054,1242812.0
2016-11-28 10:10:00,28.04,28.06,28.04,28.05,1363212.0,25.9054,25.9238,25.9054,25.9146,1363212.0
2016-11-28 10:15:00,28.05,28.05,27.99,28.0,1756156.0,25.9146,25.9146,25.8592,25.8684,1756156.0
2016-11-28 10:20:00,28.0,28.04,28.0,28.04,958960.0,25.8684,25.9054,25.8684,25.9054,958960.0
2016-11-28 10:25:00,28.04,28.07,28.02,28.07,1377836.0,25.9054,25.9331,25.8869,25.9331,1377836.0
2016-11-28 10:30:00,28.07,28.12,28.06,28.08,1928028.0,25.9331,25.9793,25.9238,25.9423,1928028.0
2016-11-28 10:35:00,28.08,28.1,28.04,28.05,1273060.0,25.9423,25.9608,25.9054,25.9146,1273060.0
2016-11-28 10:40:00,28.05,28.06,28.0,28.02,1213448.0,25.9146,25.9238,25.8684,25.8869,1213448.0
2016-11-28 10:45:00,28.02,28.02,27.98,27.99,939852.0,25.8869,25.8869,25.8499,25.8592,939852.0
2016-11-28 10:50:00,27.99,28.0,27.97,27.98,937180.0,25.8592,25.8684,25.8407,25.8499,937180.0
2016-11-28 10:55:00,27.98,27.98,27.96,27.96,883032.0,25.8499,25.8499,25.8314,25.8314,883032.0
2016-11-28 11:00:00,27.96,27.98,27.94,27.94,1051988.0,25.8314,25.8499,25.813,25.813,1051988.0
2016-11-28 11:05:00,27.94,27.95,27.93,27.94,785148.0,25.813,25.8222,25.8037,25.813,785148.0
2016-11-28 11:10:00,27.94,27.98,27.93,27.95,764524.0,25.813,25.8499,25.8037,25.8222,764524.0
2016-11-28 11:15:00,27.95,27.97,27.93,27.93,858820.0,25.8222,25.8407,25.8037,25.8037,858820.0
2016-11-28 11:20:00,27.93,27.96,27.93,27.94,770796.0,25.8037,25.8314,25.8037,25.813,770796.0
2016-11-28 11:25:00,27.94,27.96,27.93,27.95,693008.0,25.813,25.8314,25.8037,25.8222,693008.0
2016-11-28 11:30:00,27.95,27.96,27.95,27.96,933048.0,25.8222,25.8314,25.8222,25.8314,933048.0
2016-11-28 11:35:00,27.96,27.97,27.94,27.95,795464.0,25.8314,25.8407,25.813,25.8222,795464.0
2016-11-28 11:40:00,27.95,27.96,27.93,27.94,1259260.0,25.8222,25.8314,25.8037,25.813,1259260.0
2016-11-28 11:45:00,27.93,27.96,27.93,27.93,670856.0,25.8037,25.8314,25.8037,25.8037,670856.0
2016-11-28 11:50:00,27.93,27.95,27.93,27.95,497164.0,25.8037,25.8222,25.8037,25.8222,497164.0
2016-11-28 11:55:00,27.95,27.98,27.93,27.98,1126604.0,25.8222,25.8499,25.8037,25.8499,1126604.0
2016-11-28 12:00:00,27.98,28.0,27.98,27.98,630460.0,25.8499,25.8684,25.8499,25.8499,630460.0
2016-11-28 12:05:00,27.98,27.99,27.98,27.98,1371668.0,25.8499,25.8592,25.8499,25.8499,1371668.0
2016-11-28 12:10:00,27.98,27.99,27.97,27.98,704868.0,25.8499,25.8592,25.8407,25.8499,704868.0
2016-11-28 12:15:00,27.98,27.98,27.95,27.95,898212.0,25.8499,25.8499,25.8222,25.8222,898212.0
2016-11-28 12:20:00,27.95,27.96,27.94,27.94,395932.0,25.8222,25.8314,25.813,25.813,395932.0
2016-11-28 12:25:00,27.95,27.97,27.93,27.97,493796.0,25.8222,25.8407,25.8037,25.8407,493796.0
2016-11-28 12:30:00,27.97,28.0,27.95,27.99,873648.0,25.8407,25.8684,25.8222,25.8592,873648.0
2016-11-28 12:35:00,27.99,28.0,27.96,27.97,633380.0,25.8592,25.8684,25.8314,25.8407,633380.0
2016-11-28 12:40:00,27.97,27.98,27.95,27.96,333624.0,25.8407,25.8499,25.8222,25.8314,333624.0
2016-11-28 12:45:00,27.96,27.96,27.95,27.96,438680.0,25.8314,25.8314,25.8222,25.8314,438680.0
2016-11-28 12:50:00,27.96,27.96,27.95,27.95,337812.0,25.8314,25.8314,25.8222,25.8222,337812.0
2016-11-28 12:55:00,27.95,27.96,27.95,27.95,340216.0,25.8222,25.8314,25.8222,25.8222,340216.0
2016-11-28 13:00:00,27.96,27.96,27.94,27.94,451656.0,25.8314,25.8314,25.813,25.813,451656.0
2016-11-28 13:05:00,27.94,27.95,27.93,27.95,483988.0,25.813,25.8222,25.8037,25.8222,483988.0
2016-11-28 13:10:00,27.95,27.96,27.93,27.95,452212.0,25.8222,25.8314,25.8037,25.8222,452212.0
2016-11-28 13:15:00,27.95,27.96,27.94,27.94,503044.0,25.8222,25.8314,25.813,25.813,503044.0
2016-11-28 13:20:00,27.94,27.96,27.93,27.95,502124.0,25.813,25.8314,25.8037,25.8222,502124.0
2016-11-28 13:25:00,27.95,27.96,27.95,27.95,365592.0,25.8222,25.8314,25.8222,25.8222,365592.0
2016-11-28 13:30:00,27.95,27.97,27.95,27.97,444404.0,25.8222,25.8407,25.8222,25.8407,444404.0
2016-11-28 13:35:00,27.97,27.99,27.97,27.99,539652.0,25.8407,25.8592,25.8407,25.8592,539652.0
2016-11-28 13:40:00,27.99,27.99,27.98,27.98,1022428.0,25.8592,25.8592,25.8499,25.8499,1022428.0
2016-11-28 13:45:00,27.98,27.98,27.97,27.97,338236.0,25.8499,25.8499,25.8407,25.8407,338236.0
2016-11-28 13:50:00,27.97,27.97,27.96,27.96,347412.0,25.8407,25.8407,25.8314,25.8314,347412.0
2016-11-28 13:55:00,27.97,27.98,27.96,27.97,473472.0,25.8407,25.8499,25.8314,25.8407,473472.0
2016-11-28 14:00:00,27.97,27.97,27.95,27.96,417284.0,25.8407,25.8407,25.8222,25.8314,417284.0
2016-11-28 14:05:00,27.96,27.99,27.96,27.97,658468.0,25.8314,25.8592,25.8314,25.8407,658468.0
2016-11-28 14:10:00,27.97,27.97,27.95,27.96,659260.0,25.8407,25.8407,25.8222,25.8314,659260.0
2016-11-28 14:15:00,27.95,27.97,27.95,27.96,897144.0,25.8222,25.8407,25.8222,25.8314,897144.0
2016-11-28 14:20:00,27.96,27.96,27.95,27.96,539884.0,25.8314,25.8314,25.8222,25.8314,539884.0
2016-11-28 14:25:00,27.96,27.97,27.95,27.96,566728.0,25.8314,25.8407,25.8222,25.8314,566728.0
2016-11-28 14:30:00,27.95,27.96,27.95,27.96,412720.0,25.8222,25.8314,25.8222,25.8314,412720.0
2016-11-28 14:35:00,27.96,27.96,27.94,27.94,716644.0,25.8314,25.8314,25.813,25.813,716644.0
2016-11-28 14:40:00,27.94,27.96,27.93,27.95,800472.0,25.813,25.8314,25.8037,25.8222,800472.0
2016-11-28 14:45:00,27.95,27.95,27.93,27.95,635188.0,25.8222,25.8222,25.8037,25.8222,635188.0
2016-11-28 14:50:00,27.95,27.95,27.94,27.95,511252.0,25.8222,25.8222,25.813,25.8222,511252.0
2016-11-28 14:55:00,27.95,27.96,27.94,27.96,542436.0,25.8222,25.8314,25.813,25.8314,542436.0
2016-11-28 15:00:00,27.96,27.96,27.94,27.94,493700.0,25.8314,25.8314,25.813,25.813,493700.0
2016-11-28 15:05:00,27.94,27.96,27.94,27.95,728536.0,25.813,25.8314,25.813,25.8222,728536.0
2016-11-28 15:10:00,27.95,27.96,27.94,27.94,563868.0,25.8222,25.8314,25.813,25.813,563868.0
2016-11-28 15:15:00,27.94,27.94,27.93,27.94,867748.0,25.813,25.813,25.8037,25.813,867748.0
2016-11-28 15:20:00,27.94,27.95,27.93,27.93,792104.0,25.813,25.8222,25.8037,25.8037,792104.0
2016-11-28 15:25:00,27.93,27.93,27.89,27.89,1025220.0,25.8037,25.8037,25.7668,25.7668,1025220.0
2016-11-28 15:30:00,27.89,27.92,27.89,27.92,870900.0,25.7668,25.7945,25.7668,25.7945,870900.0
2016-11-28 15:35:00,27.92,27.92,27.91,27.92,842376.0,25.7945,25.7945,25.7853,25.7945,842376.0
2016-11-28 15:40:00,27.92,27.92,27.88,27.88,1004092.0,25.7945,25.7945,25.7575,25.7575,1004092.0
2016-11-28 15:45:00,27.88,27.9,27.88,27.88,1236032.0,25.7575,25.776,25.7575,25.7575,1236032.0
2016-11-28 15:50:00,27.88,27.9,27.86,27.89,2298116.0,25.7575,25.776,25.7391,25.7668,2298116.0
2016-11-28 15:55:00,27.89,27.9,27.87,27.89,4052028.0,25.7668,25.776,25.7483,25.7668,4052028.0
2016-11-29 09:30:00,27.68,27.76,27.64,27.64,6045280.0,25.5728,25.6467,25.5358,25.5358,6045280.0
2016-11-29 09:35:00,27.64,27.67,27.57,27.66,4002192.0,25.5358,25.5635,25.4711,25.5543,4002192.0
2016-11-29 09:40:00,27.66,27.72,27.64,27.69,2692588.0,25.5543,25.6097,25.5358,25.582,2692588.0
2016-11-29 09:45:00,27.69,27.69,27.62,27.64,2869444.0,25.582,25.582,25.5173,25.5358,2869444.0
2016-11-29 09:50:00,27.64,27.65,27.57,27.57,2567012.0,25.5358,25.545,25.4711,25.4711,2567012.0
2016-11-29 09:55:00,27.57,27.61,27.55,27.58,2172440.0,25.4711,25.5081,25.4527,25.4804,2172440.0
2016-11-29 10:00:00,27.58,27.61,27.52,27.55,2780216.0,25.4804,25.5081,25.4249,25.4527,2780216.0
2016-11-29 10:05:00,27.55,27.61,27.54,27.6,1804508.0,25.4527,25.5081,25.4434,25.4989,1804508.0
2016-11-29 10:10:00,27.6,27.62,27.58,27.61,1149748.0,25.4989,25.5173,25.4804,25.5081,1149748.0
2016-11-29 10:15:00,27.62,27.62,27.55,27.59,1528348.0,25.5173,25.5173,25.4527,25.4896,1528348.0
2016-11-29 10:20:00,27.59,27.65,27.58,27.65,1833564.0,25.4896,25.545,25.4804,25.545,1833564.0
2016-11-29 10:25:00,27.65,27.66,27.62,27.66,2199972.0,25.545,25.5543,25.5173,25.5543,2199972.0
2016-11-29 10:30:00,27.66,27.72,27.66,27.7,1885288.0,25.5543,25.6097,25.5543,25.5912,1885288.0
2016-11-29 10:35:00,27.7,27.7,27.66,27.7,1144800.0,25.5912,25.5912,25.5543,25.5912,1144800.0
2016-11-29 10:40:00,27.7,27.74,27.69,27.73,1558280.0,25.5912,25.6282,25.582,25.619,1558280.0
2016-11-29 10:45:00,27.74,27.75,27.72,27.73,1619632.0,25.6282,25.6374,25.6097,25.619,1619632.0
2016-11-29 10:50:00,27.73,27.74,27.71,27.71,1056320.0,25.619,25.6282,25.6005,25.6005,1056320.0
2016-11-29 10:55:00,27.71,27.72,27.69,27.7,1309528.0,25.6005,25.6097,25.582,25.5912,1309528.0
2016-11-29 11:00:00,27.7,27.73,27.7,27.72,953296.0,25.5912,25.619,25.5912,25.6097,953296.0
2016-11-29 11:05:00,27.72,27.73,27.72,27.72,684892.0,25.6097,25.619,25.6097,25.6097,684892.0
2016-11-29 11:10:00,27.72,27.75,27.71,27.75,1097124.0,25.6097,25.6374,25.6005,25.6374,1097124.0
2016-11-29 11:15:00,27.75,27.78,27.75,27.77,1197628.0,25.6374,25.6652,25.6374,25.6559,1197628.0
2016-11-29 11:20:00,27.77,27.79,27.75,27.78,887504.0,25.6559,25.6744,25.6374,25.6652,887504.0
2016-11-29 11:25:00,27.78,27.81,27.76,27.8,983784.0,25.6652,25.6929,25.6467,25.6836,983784.0
2016-11-29 11:30:00,27.8,27.88,27.8,27.87,1762252.0,25.6836,25.7575,25.6836,25.7483,1762252.0
2016-11-29 11:35:00,27.87,27.94,27.87,27.93,1972268.0,25.7483,25.813,25.7483,25.8037,1972268.0
2016-11-29 11:40:00,27.93,28.0,27.92,27.98,2846376.0,25.8037,25.8684,25.7945,25.8499,2846376.0
2016-11-29 11:45:00,27.98,27.99,27.94,27.98,1579408.0,25.8499,25.8592,25.813,25.8499,1579408.0
2016-11-29 11:50:00,27.98,28.0,27.96,28.0,1195884.0,25.8499,25.8684,25.8314,25.8684,1195884.0
2016-11-29 11:55:00,28.0,28.01,27.96,28.0,1789736.0,25.8684,25.8776,25.8314,25.8684,1789736.0
2016-11-29 12:00:00,28.0,28.0,27.95,27.95,1036856.0,25.8684,25.8684,25.8222,25.8222,1036856.0
2016-11-29 12:05:00,27.95,27.96,27.93,27.93,891408.0,25.8222,25.8314,25.8037,25.8037,891408.0
2016-11-29 12:10:00,27.93,27.97,27.92,27.94,750952.0,25.8037,25.8407,25.7945,25.813,750952.0
2016-11-29 12:15:00,27.94,27.94,27.92,27.93,492092.0,25.813,25.813,25.7945,25.8037,492092.0
2016-11-29 12:20:00,27.94,27.95,27.91,27.92,843496.0,25.813,25.8222,25.7853,25.7945,843496.0
2016-11-29 12:25:00,27.92,27.93,27.9,27.93,907004.0,25.7945,25.8037,25.776,25.8037,907004.0
2016-11-29 12:30:00,27.93,27.93,27.91,27.92,502284.0,25.8037,25.8037,25.7853,25.7945,502284.0
2016-11-29 12:35:00,27.92,27.93,27.91,27.92,391788.0,25.7945,25.8037,25.7853,25.7945,391788.0
2016-11-29 12:40:00,27.92,27.93,27.9,27.93,637436.0,25.7945,25.8037,25.776,25.8037,637436.0
2016-11-29 12:45:00,27.93,27.97,27.93,27.95,646708.0,25.8037,25.8407,25.8037,25.8222,646708.0
2016-11-29 12:50:00,27.96,27.97,27.95,27.95,450880.0,25.8314,25.8407,25.8222,25.8222,450880.0
2016-11-29 12:55:00,27.96,27.97,27.93,27.94,709924.0,25.8314,25.8407,25.8037,25.813,709924.0
2016-11-29 13:00:00,27.94,27.96,27.93,27.94,637096.0,25.813,25.8314,25.8037,25.813,637096.0
2016-11-29 13:05:00,27.94,27.94,27.92,27.93,302596.0,25.813,25.813,25.7945,25.8037,302596.0
2016-11-29 13:10:00,27.94,27.94,27.93,27.93,361380.0,25.813,25.813,25.8037,25.8037,361380.0
2016-11-29 13:15:00,27.93,27.95,27.92,27.95,469244.0,25.8037,25.8222,25.7945,25.8222,469244.0
2016-11-29 13:20:00,27.95,27.95,27.93,27.94,268120.0,25.8222,25.8222,25.8037,25.813,268120.0
2016-11-29 13:25:00,27.94,27.94,27.93,27.94,1062572.0,25.813,25.813,25.8037,25.813,1062572.0
2016-11-29 13:30:00,27.94,27.96,27.93,27.95,592876.0,25.813,25.8314,25.8037,25.8222,592876.0
2016-11-29 13:35:00,27.95,27.97,27.95,27.97,509964.0,25.8222,25.8407,25.8222,25.8407,509964.0
2016-11-29 13:40:00,27.97,27.99,27.96,27.97,570252.0,25.8407,25.8592,25.8314,25.8407,570252.0
2016-11-29 13:45:00,27.96,27.97,27.95,27.95,509136.0,25.8314,25.8407,25.8222,25.8222,509136.0
2016-11-29 13:50:00,27.95,27.96,27.95,27.96,277788.0,25.8222,25.8314,25.8222,25.8314,277788.0
2016-11-29 13:55:00,27.96,27.98,27.96,27.97,566636.0,25.8314,25.8499,25.8314,25.8407,566636.0
2016-11-29 14:00:00,27.97,27.98,27.94,27.94,749380.0,25.8407,25.8499,25.813,25.813,749380.0
2016-11-29 14:05:00,27.94,27.95,27.94,27.95,359476.0,25.813,25.8222,25.813,25.8222,359476.0
2016-11-29 14:10:00,27.95,27.95,27.93,27.94,470780.0,25.8222,25.8222,25.8037,25.813,470780.0
2016-11-29 14:15:00,27.94,27.95,27.93,27.95,397244.0,25.813,25.8222,25.8037,25.8222,397244.0
2016-11-29 14:20:00,27.95,27.96,27.94,27.95,371856.0,25.8222,25.8314,25.813,25.8222,371856.0
2016-11-29 14:25:00,27.95,27.96,27.93,27.94,494632.0,25.8222,25.8314,25.8037,25.813,494632.0
2016-11-29 14:30:00,27.94,27.95,27.94,27.95,355528.0,25.813,25.8222,25.813,25.8222,355528.0
2016-11-29 14:35:00,27.95,27.95,27.93,27.94,507512.0,25.8222,25.8222,25.8037,25.813,507512.0
2016-11-29 14:40:00,27.94,27.97,27.94,27.95,598720.0,25.813,25.8407,25.813,25.8222,598720.0
2016-11-29 14:45:00,27.95,27.96,27.93,27.93,382888.0,25.8222,25.8314,25.8037,25.8037,382888.0
2016-11-29 14:50:00,27.93,27.93,27.9,27.9,1102048.0,25.8037,25.8037,25.776,25.776,1102048.0
2016-11-29 14:55:00,27.9,27.92,27.89,27.89,1002428.0,25.776,25.7945,25.7668,25.7668,1002428.0
2016-11-29 15:00:00,27.89,27.89,27.83,27.83,1185496.0,25.7668,25.7668,25.7113,25.7113,1185496.0
2016-11-29 15:05:00,27.83,27.84,27.81,27.84,1315180.0,25.7113,25.7206,25.6929,25.7206,1315180.0
2016-11-29 15:10:00,27.84,27.84,27.81,27.83,844844.0,25.7206,25.7206,25.6929,25.7113,844844.0
2016-11-29 15:15:00,27.83,27.85,27.8,27.81,994264.0,25.7113,25.7298,25.6836,25.6929,994264.0
2016-11-29 15:20:00,27.81,27.83,27.8,27.82,547348.0,25.6929,25.7113,25.6836,25.7021,547348.0
2016-11-29 15:25:00,27.81,27.82,27.77,27.77,1047072.0,25.6929,25.7021,25.6559,25.6559,1047072.0
2016-11-29 15:30:00,27.77,27.78,27.75,27.78,1137852.0,25.6559,25.6652,25.6374,25.6652,1137852.0
2016-11-29 15:35:00,27.78,27.81,27.77,27.77,1607640.0,25.6652,25.6929,25.6559,25.6559,1607640.0
2016-11-29 15:40:00,27.77,27.77,27.74,27.74,1470800.0,25.6559,25.6559,25.6282,25.6282,1470800.0
2016-11-29 15:45:00,27.74,27.76,27.74,27.75,1066976.0,25.6282,25.6467,25.6282,25.6374,1066976.0
2016-11-29 15:50:00,27.75,27.82,27.75,27.82,2030212.0,25.6374,25.7021,25.6374,25.7021,2030212.0
2016-11-29 15:55:00,27.82,27.86,27.81,27.86,5040052.0,25.7021,25.7391,25.6929,25.7391,5040052.0
2016-11-30 09:30:00,27.9,28.05,27.89,27.93,4352788.0,25.776,25.9146,25.7668,25.8037,4352788.0
2016-11-30 09:35:00,27.94,27.98,27.93,27.95,1518360.0,25.813,25.8499,25.8037,25.8222,1518360.0
2016-11-30 09:40:00,27.95,28.02,27.95,28.01,1461364.0,25.8222,25.8869,25.8222,25.8776,1461364.0
2016-11-30 09:45:00,28.01,28.02,27.93,27.94,1795912.0,25.8776,25.8869,25.8037,25.813,1795912.0
2016-11-30 09:50:00,27.94,27.94,27.89,27.91,1576492.0,25.813,25.813,25.7668,25.7853,1576492.0
2016-11-30 09:55:00,27.91,27.92,27.88,27.92,1502364.0,25.7853,25.7945,25.7575,25.7945,1502364.0
2016-11-30 10:00:00,27.92,27.92,27.88,27.89,1536112.0,25.7945,25.7945,25.7575,25.7668,1536112.0
2016-11-30 10:05:00,27.89,27.91,27.86,27.9,1858592.0,25.7668,25.7853,25.7391,25.776,1858592.0
2016-11-30 10:10:00,27.9,27.92,27.87,27.88,1210116.0,25.776,25.7945,25.7483,25.7575,1210116.0
2016-11-30 10:15:00,27.88,27.89,27.79,27.79,1777480.0,25.7575,25.7668,25.6744,25.6744,1777480.0
2016-11-30 10:20:00,27.79,27.8,27.71,27.73,3092776.0,25.6744,25.6836,25.6005,25.619,3092776.0
2016-11-30 10:25:00,27.73,27.77,27.72,27.75,1864328.0,25.619,25.6559,25.6097,25.6374,1864328.0
2016-11-30 10:30:00,27.75,27.76,27.64,27.71,3795660.0,25.6374,25.6467,25.5358,25.6005,3795660.0
2016-11-30 10:35:00,27.7,27.72,27.68,27.7,1451032.0,25.5912,25.6097,25.5728,25.5912,1451032.0
2016-11-30 10:40:00,27.69,27.72,27.69,27.7,1692112.0,25.582,25.6097,25.582,25.5912,1692112.0
2016-11-30 10:45:00,27.7,27.7,27.68,27.69,1150984.0,25.5912,25.5912,25.5728,25.582,1150984.0
2016-11-30 10:50:00,27.69,27.71,27.68,27.7,919820.0,25.582,25.6005,25.5728,25.5912,919820.0
2016-11-30 10:55:00,27.7,27.74,27.7,27.71,1390008.0,25.5912,25.6282,25.5912,25.6005,1390008.0
2016-11-30 11:00:00,27.72,27.73,27.7,27.71,567188.0,25.6097,25.619,25.5912,25.6005,567188.0
2016-11-30 11:05:00,27.71,27.77,27.7,27.75,1587316.0,25.6005,25.6559,25.5912,25.6374,1587316.0
2016-11-30 11:10:00,27.75,27.77,27.72,27.73,1699196.0,25.6374,25.6559,25.6097,25.619,1699196.0
2016-11-30 11:15:00,27.73,27.73,27.7,27.71,837092.0,25.619,25.619,25.5912,25.6005,837092.0
2016-11-30 11:20:00,27.71,27.72,27.69,27.71,904728.0,25.6005,25.6097,25.582,25.6005,904728.0
2016-11-30 11:25:00,27.71,27.71,27.66,27.67,1022560.0,25.6005,25.6005,25.5543,25.5635,1022560.0
2016-11-30 11:30:00,27.67,27.69,27.66,27.67,1227676.0,25.5635,25.582,25.5543,25.5635,1227676.0
2016-11-30 11:35:00,27.67,27.67,27.65,27.65,1585096.0,25.5635,25.5635,25.545,25.545,1585096.0
2016-11-30 11:40:00,27.64,27.69,27.64,27.69,1095620.0,25.5358,25.582,25.5358,25.582,1095620.0
2016-11-30 11:45:00,27.69,27.71,27.66,27.69,1036876.0,25.582,25.6005,25.5543,25.582,1036876.0
2016-11-30 11:50:00,27.7,27.73,27.67,27.72,1006020.0,25.5912,25.619,25.5635,25.6097,1006020.0
2016-11-30 11:55:00,27.73,27.73,27.67,27.67,894972.0,25.619,25.619,25.5635,25.5635,894972.0
2016-11-30 12:00:00,27.67,27.7,27.66,27.67,760416.0,25.5635,25.5912,25.5543,25.5635,760416.0
2016-11-30 12:05:00,27.67,27.7,27.65,27.69,814024.0,25.5635,25.5912,25.545,25.582,814024.0
2016-11-30 12:10:00,27.69,27.72,27.68,27.7,1021316.0,25.582,25.6097,25.5728,25.5912,1021316.0
2016-11-30 12:15:00,27.7,27.75,27.68,27.74,1254460.0,25.5912,25.6374,25.5728,25.6282,1254460.0
2016-11-30 12:20:00,27.74,27.75,27.73,27.73,690272.0,25.6282,25.6374,25.619,25.619,690272.0
2016-11-30 12:25:00,27.74,27.75,27.73,27.74,591412.0,25.6282,25.6374,25.619,25.6282,591412.0
2016-11-30 12:30:00,27.74,27.76,27.73,27.75,580424.0,25.6282,25.6467,25.619,25.6374,580424.0
2016-11-30 12:35:00,27.75,27.79,27.75,27.77,1194212.0,25.6374,25.6744,25.6374,25.6559,1194212.0
2016-11-30 12:40:00,27.77,27.79,27.76,27.76,771904.0,25.6559,25.6744,25.6467,25.6467,771904.0
2016-11-30 12:45:00,27.76,27.79,27.75,27.78,669256.0,25.6467,25.6744,25.6374,25.6652,669256.0
2016-11-30 12:50:00,27.77,27.78,27.76,27.78,557672.0,25.6559,25.6652,25.6467,25.6652,557672.0
2016-11-30 12:55:00,27.78,27.79,27.77,27.79,576556.0,25.6652,25.6744,25.6559,25.6744,576556.0
2016-11-30 13:00:00,27.79,27.8,27.76,27.77,707720.0,25.6744,25.6836,25.6467,25.6559,707720.0
2016-11-30 13:05:00,27.77,27.78,27.76,27.77,439124.0,25.6559,25.6652,25.6467,25.6559,439124.0
2016-11-30 13:10:00,27.77,27.78,27.77,27.78,560740.0,25.6559,25.6652,25.6559,25.6652,560740.0
2016-11-30 13:15:00,27.78,27.79,27.77,27.78,474020.0,25.6652,25.6744,25.6559,25.6652,474020.0
2016-11-30 13:20:00,27.78,27.79,27.77,27.78,547332.0,25.6652,25.6744,25.6559,25.6652,547332.0
2016-11-30 13:25:00,27.78,27.8,27.78,27.79,484120.0,25.6652,25.6836,25.6652,25.6744,484120.0
2016-11-30 13:30:00,27.79,27.79,27.77,27.78,363640.0,25.6744,25.6744,25.6559,25.6652,363640.0
2016-11-30 13:35:00,27.78,27.79,27.77,27.77,474668.0,25.6652,25.6744,25.6559,25.6559,474668.0
2016-11-30 13:40:00,27.77,27.78,27.75,27.75,468328.0,25.6559,25.6652,25.6374,25.6374,468328.0
2016-11-30 13:45:00,27.75,27.78,27.75,27.78,486588.0,25.6374,25.6652,25.6374,25.6652,486588.0
2016-11-30 13:50:00,27.78,27.78,27.75,27.75,513140.0,25.6652,25.6652,25.6374,25.6374,513140.0
2016-11-30 13:55:00,27.76,27.76,27.74,27.75,521516.0,25.6467,25.6467,25.6282,25.6374,521516.0
2016-11-30 14:00:00,27.75,27.75,27.71,27.71,989008.0,25.6374,25.6374,25.6005,25.6005,989008.0
2016-11-30 14:05:00,27.71,27.72,27.66,27.67,1248352.0,25.6005,25.6097,25.5543,25.5635,1248352.0
2016-11-30 14:10:00,27.67,27.69,27.66,27.66,1570184.0,25.5635,25.582,25.5543,25.5543,1570184.0
2016-11-30 14:15:00,27.66,27.69,27.64,27.68,814668.0,25.5543,25.582,25.5358,25.5728,814668.0
2016-11-30 14:20:00,27.68,27.7,27.67,27.68,934128.0,25.5728,25.5912,25.5635,25.5728,934128.0
2016-11-30 14:25:00,27.68,27.68,27.66,27.68,1127976.0,25.5728,25.5728,25.5543,25.5728,1127976.0
2016-11-30 14:30:00,27.68,27.68,27.59,27.59,2669728.0,25.5728,25.5728,25.4896,25.4896,2669728.0
2016-11-30 14:35:00,27.59,27.62,27.59,27.61,1113524.0,25.4896,25.5173,25.4896,25.5081,1113524.0
2016-11-30 14:40:00,27.6,27.61,27.57,27.6,1496800.0,25.4989,25.5081,25.4711,25.4989,1496800.0
2016-11-30 14:45:00,27.6,27.61,27.6,27.61,770336.0,25.4989,25.5081,25.4989,25.5081,770336.0
2016-11-30 14:50:00,27.61,27.63,27.61,27.62,1325372.0,25.5081,25.5266,25.5081,25.5173,1325372.0
2016-11-30 14:55:00,27.63,27.63,27.61,27.61,867312.0,25.5266,25.5266,25.5081,25.5081,867312.0
2016-11-30 15:00:00,27.61,27.64,27.61,27.64,1060456.0,25.5081,25.5358,25.5081,25.5358,1060456.0
2016-11-30 15:05:00,27.64,27.65,27.63,27.63,1295896.0,25.5358,25.545,25.5266,25.5266,1295896.0
2016-11-30 15:10:00,27.63,27.66,27.61,27.66,1097744.0,25.5266,25.5543,25.5081,25.5543,1097744.0
2016-11-30 15:15:00,27.66,27.68,27.66,27.66,1112456.0,25.5543,25.5728,25.5543,25.5543,1112456.0
2016-11-30 15:20:00,27.67,27.7,27.66,27.69,1018304.0,25.5635,25.5912,25.5543,25.582,1018304.0
2016-11-30 15:25:00,27.7,27.72,27.69,27.71,961216.0,25.5912,25.6097,25.582,25.6005,961216.0
2016-11-30 15:30:00,27.71,27.72,27.68,27.68,1222132.0,25.6005,25.6097,25.5728,25.5728,1222132.0
2016-11-30 15:35:00,27.68,27.68,27.67,27.68,873404.0,25.5728,25.5728,25.5635,25.5728,873404.0
2016-11-30 15:40:00,27.68,27.68,27.65,27.65,872628.0,25.5728,25.5728,25.545,25.545,872628.0
2016-11-30 15:45:00,27.65,27.7,27.65,27.69,1711732.0,25.545,25.5912,25.545,25.582,1711732.0
2016-11-30 15:50:00,27.7,27.7,27.65,27.67,2616724.0,25.5912,25.5912,25.545,25.5635,2616724.0
2016-11-30 15:55:00,27.67,27.68,27.63,27.63,8887276.0,25.5635,25.5728,25.5266,25.5266,8887276.0
2016-12-01 09:30:00,27.6,27.7,27.57,27.65,5203800.0,25.4989,25.5912,25.4711,25.545,5203800.0
2016-12-01 09:35:00,27.65,27.68,27.6,27.66,2928192.0,25.545,25.5728,25.4989,25.5543,2928192.0
2016-12-01 09:40:00,27.66,27.69,27.55,27.56,3669896.0,25.5543,25.582,25.4527,25.4619,3669896.0
2016-12-01 09:45:00,27.56,27.63,27.54,27.6,2364172.0,25.4619,25.5266,25.4434,25.4989,2364172.0
2016-12-01 09:50:00,27.6,27.62,27.55,27.55,2469584.0,25.4989,25.5173,25.4527,25.4527,2469584.0
2016-12-01 09:55:00,27.55,27.58,27.48,27.56,4131400.0,25.4527,25.4804,25.388,25.4619,4131400.0
2016-12-01 10:00:00,27.56,27.67,27.53,27.66,2363152.0,25.4619,25.5635,25.4342,25.5543,2363152.0
2016-12-01 10:05:00,27.67,27.74,27.66,27.67,2286856.0,25.5635,25.6282,25.5543,25.5635,2286856.0
2016-12-01 10:10:00,27.67,27.67,27.57,27.58,2103664.0,25.5635,25.5635,25.4711,25.4804,2103664.0
2016-12-01 10:15:00,27.58,27.58,27.53,27.55,1889260.0,25.4804,25.4804,25.4342,25.4527,1889260.0
2016-12-01 10:20:00,27.55,27.56,27.5,27.52,1581232.0,25.4527,25.4619,25.4065,25.4249,1581232.0
2016-12-01 10:25:00,27.52,27.57,27.5,27.5,1868156.0,25.4249,25.4711,25.4065,25.4065,1868156.0
2016-12-01 10:30:00,27.51,27.51,27.45,27.46,2626756.0,25.4157,25.4157,25.3603,25.3695,2626756.0
2016-12-01 10:35:00,27.45,27.46,27.39,27.42,3420652.0,25.3603,25.3695,25.3048,25.3326,3420652.0
2016-12-01 10:40:00,27.42,27.42,27.31,27.34,3594436.0,25.3326,25.3326,25.2309,25.2586,3594436.0
2016-12-01 10:45:00,27.34,27.43,27.32,27.43,2292044.0,25.2586,25.3418,25.2402,25.3418,2292044.0
2016-12-01 10:50:00,27.42,27.43,27.36,27.42,2447532.0,25.3326,25.3418,25.2771,25.3326,2447532.0
2016-12-01 10:55:00,27.42,27.46,27.38,27.44,1787496.0,25.3326,25.3695,25.2956,25.351,1787496.0
2016-12-01 11:00:00,27.44,27.5,27.41,27.49,1766480.0,25.351,25.4065,25.3233,25.3972,1766480.0
2016-12-01 11:05:00,27.5,27.5,27.46,27.46,1460424.0,25.4065,25.4065,25.3695,25.3695,1460424.0
2016-12-01 11:10:00,27.46,27.47,27.4,27.41,1585540.0,25.3695,25.3788,25.3141,25.3233,1585540.0
2016-12-01 11:15:00,27.41,27.44,27.39,27.43,1188040.0,25.3233,25.351,25.3048,25.3418,1188040.0
2016-12-01 11:20:00,27.43,27.51,27.43,27.48,1707692.0,25.3418,25.4157,25.3418,25.388,1707692.0
2016-12-01 11:25:00,27.48,27.5,27.46,27.47,1217028.0,25.388,25.4065,25.3695,25.3788,1217028.0
2016-12-01 11:30:00,27.47,27.5,27.46,27.5,1032108.0,25.3788,25.4065,25.3695,25.4065,1032108.0
2016-12-01 11:35:00,27.5,27.51,27.47,27.48,793216.0,25.4065,25.4157,25.3788,25.388,793216.0
2016-12-01 11:40:00,27.48,27.53,27.46,27.51,788948.0,25.388,25.4342,25.3695,25.4157,788948.0
2016-12-01 11:45:00,27.51,27.57,27.5,27.54,1121892.0,25.4157,25.4711,25.4065,25.4434,1121892.0
2016-12-01 11:50:00,27.54,27.55,27.51,27.54,725912.0,25.4434,25.4527,25.4157,25.4434,725912.0
2016-12-01 11:55:00,27.54,27.54,27.51,27.54,648100.0,25.4434,25.4434,25.4157,25.4434,648100.0
2016-12-01 12:00:00,27.54,27.54,27.51,27.51,646864.0,25.4434,25.4434,25.4157,25.4157,646864.0
2016-12-01 12:05:00,27.51,27.56,27.5,27.56,781536.0,25.4157,25.4619,25.4065,25.4619,781536.0
2016-12-01 12:10:00,27.56,27.57,27.53,27.56,863732.0,25.4619,25.4711,25.4342,25.4619,863732.0
2016-12-01 12:15:00,27.56,27.56,27.54,27.54,491784.0,25.4619,25.4619,25.4434,25.4434,491784.0
2016-12-01 12:20:00,27.54,27.55,27.51,27.51,617664.0,25.4434,25.4527,25.4157,25.4157,617664.0
2016-12-01 12:25:00,27.51,27.51,27.47,27.49,1046924.0,25.4157,25.4157,25.3788,25.3972,1046924.0
2016-12-01 12:30:00,27.49,27.54,27.49,27.54,580684.0,25.3972,25.4434,25.3972,25.4434,580684.0
2016-12-01 12:35:00,27.54,27.54,27.52,27.53,564504.0,25.4434,25.4434,25.4249,25.4342,564504.0
2016-12-01 12:40:00,27.53,27.53,27.48,27.48,708304.0,25.4342,25.4342,25.388,25.388,708304.0
2016-12-01 12:45:00,27.48,27.5,27.47,27.47,706552.0,25.388,25.4065,25.3788,25.3788,706552.0
2016-12-01 12:50:00,27.47,27.49,27.45,27.45,578480.0,25.3788,25.3972,25.3603,25.3603,578480.0
2016-12-01 12:55:00,27.45,27.46,27.43,27.44,699484.0,25.3603,25.3695,25.3418,25.351,699484.0
2016-12-01 13:00:00,27.44,27.44,27.38,27.39,1006920.0,25.351,25.351,25.2956,25.3048,1006920.0
2016-12-01 13:05:00,27.39,27.39,27.36,27.36,1171976.0,25.3048,25.3048,25.2771,25.2771,1171976.0
2016-12-01 13:10:00,27.36,27.4,27.36,27.39,1034740.0,25.2771,25.3141,25.2771,25.3048,1034740.0
2016-12-01 13:15:00,27.39,27.4,27.36,27.39,739832.0,25.3048,25.3141,25.2771,25.3048,739832.0
2016-12-01 13:20:00,27.39,27.39,27.35,27.39,979740.0,25.3048,25.3048,25.2679,25.3048,979740.0
2016-12-01 13:25:00,27.39,27.42,27.38,27.4,928876.0,25.3048,25.3326,25.2956,25.3141,928876.0
2016-12-01 13:30:00,27.39,27.44,27.39,27.43,1060712.0,25.3048,25.351,25.3048,25.3418,1060712.0
2016-12-01 13:35:00,27.43,27.44,27.41,27.43,616276.0,25.3418,25.351,25.3233,25.3418,616276.0
2016-12-01 13:40:00,27.43,27.44,27.4,27.4,849300.0,25.3418,25.351,25.3141,25.3141,849300.0
2016-12-01 13:45:00,27.4,27.41,27.38,27.4,632036.0,25.3141,25.3233,25.2956,25.3141,632036.0
2016-12-01 13:50:00,27.4,27.41,27.38,27.4,693340.0,25.3141,25.3233,25.2956,25.3141,693340.0
2016-12-01 13:55:00,27.4,27.41,27.37,27.37,712528.0,25.3141,25.3233,25.2864,25.2864,712528.0
2016-12-01 14:00:00,27.37,27.39,27.36,27.39,936228.0,25.2864,25.3048,25.2771,25.3048,936228.0
2016-12-01 14:05:00,27.39,27.41,27.38,27.39,621092.0,25.3048,25.3233,25.2956,25.3048,621092.0
2016-12-01 14:10:00,27.39,27.41,27.37,27.4,606076.0,25.3048,25.3233,25.2864,25.3141,606076.0
2016-12-01 14:15:00,27.4,27.48,27.4,27.46,1097084.0,25.3141,25.388,25.3141,25.3695,1097084.0
2016-12-01 14:20:00,27.46,27.47,27.43,27.46,1058836.0,25.3695,25.3788,25.3418,25.3695,1058836.0
2016-12-01 14:25:00,27.46,27.47,27.43,27.43,777592.0,25.3695,25.3788,25.3418,25.3418,777592.0
2016-12-01 14:30:00,27.43,27.48,27.43,27.48,967336.0,25.3418,25.388,25.3418,25.388,967336.0
2016-12-01 14:35:00,27.48,27.48,27.44,27.46,1026984.0,25.388,25.388,25.351,25.3695,1026984.0
2016-12-01 14:40:00,27.46,27.48,27.46,27.48,819576.0,25.3695,25.388,25.3695,25.388,819576.0
2016-12-01 14:45:00,27.48,27.49,27.45,27.45,827840.0,25.388,25.3972,25.3603,25.3603,827840.0
2016-12-01 14:50:00,27.45,27.49,27.44,27.45,1029276.0,25.3603,25.3972,25.351,25.3603,1029276.0
2016-12-01 14:55:00,27.45,27.47,27.44,27.44,579472.0,25.3603,25.3788,25.351,25.351,579472.0
2016-12-01 15:00:00,27.44,27.46,27.43,27.45,918600.0,25.351,25.3695,25.3418,25.3603,918600.0
2016-12-01 15:05:00,27.45,27.45,27.4,27.4,952624.0,25.3603,25.3603,25.3141,25.3141,952624.0
2016-12-01 15:10:00,27.4,27.43,27.4,27.43,780888.0,25.3141,25.3418,25.3141,25.3418,780888.0
2016-12-01 15:15:00,27.43,27.43,27.4,27.4,890064.0,25.3418,25.3418,25.3141,25.3141,890064.0
2016-12-01 15:20:00,27.4,27.4,27.35,27.35,1525440.0,25.3141,25.3141,25.2679,25.2679,1525440.0
2016-12-01 15:25:00,27.35,27.36,27.32,27.36,1558000.0,25.2679,25.2771,25.2402,25.2771,1558000.0
2016-12-01 15:30:00,27.36,27.37,27.34,27.34,1478788.0,25.2771,25.2864,25.2586,25.2586,1478788.0
2016-12-01 15:35:00,27.34,27.35,27.32,27.33,1749808.0,25.2586,25.2679,25.2402,25.2494,1749808.0
2016-12-01 15:40:00,27.33,27.34,27.31,27.32,2478096.0,25.2494,25.2586,25.2309,25.2402,2478096.0
2016-12-01 15:45:00,27.32,27.34,27.26,27.26,3868608.0,25.2402,25.2586,25.1847,25.1847,3868608.0
2016-12-01 15:50:00,27.26,27.35,27.26,27.35,4254772.0,25.1847,25.2679,25.1847,25.2679,4254772.0
2016-12-01 15:55:00,27.35,27.39,27.34,27.36,6308528.0,25.2679,25.3048,25.2586,25.2771,6308528.0
2016-12-02 09:30:00,27.33,27.49,27.29,27.49,6248980.0,25.2494,25.3972,25.2125,25.3972,6248980.0
2016-12-02 09:35:00,27.49,27.52,27.25,27.42,3481680.0,25.3972,25.4249,25.1755,25.3326,3481680.0
2016-12-02 09:40:00,27.43,27.46,27.41,27.41,2250864.0,25.3418,25.3695,25.3233,25.3233,2250864.0
2016-12-02 09:45:00,27.42,27.42,27.32,27.34,1896164.0,25.3326,25.3326,25.2402,25.2586,1896164.0
2016-12-02 09:50:00,27.34,27.42,27.32,27.38,1662992.0,25.2586,25.3326,25.2402,25.2956,1662992.0
2016-12-02 09:55:00,27.38,27.4,27.35,27.38,1447552.0,25.2956,25.3141,25.2679,25.2956,1447552.0
2016-12-02 10:00:00,27.38,27.42,27.37,27.4,1580868.0,25.2956,25.3326,25.2864,25.3141,1580868.0
2016-12-02 10:05:00,27.41,27.41,27.39,27.39,1103620.0,25.3233,25.3233,25.3048,25.3048,1103620.0
2016-12-02 10:10:00,27.39,27.39,27.24,27.25,2193608.0,25.3048,25.3048,25.1663,25.1755,2193608.0
2016-12-02 10:15:00,27.24,27.29,27.21,27.28,2376264.0,25.1663,25.2125,25.1385,25.2032,2376264.0
2016-12-02 10:20:00,27.28,27.33,27.26,27.3,1391724.0,25.2032,25.2494,25.1847,25.2217,1391724.0
2016-12-02 10:25:00,27.3,27.35,27.29,27.3,1211568.0,25.2217,25.2679,25.2125,25.2217,1211568.0
2016-12-02 10:30:00,27.3,27.34,27.29,27.3,1178796.0,25.2217,25.2586,25.2125,25.2217,1178796.0
2016-12-02 10:35:00,27.3,27.35,27.29,27.34,1272572.0,25.2217,25.2679,25.2125,25.2586,1272572.0
2016-12-02 10:40:00,27.34,27.38,27.33,27.35,1501084.0,25.2586,25.2956,25.2494,25.2679,1501084.0
2016-12-02 10:45:00,27.35,27.37,27.32,27.34,1005824.0,25.2679,25.2864,25.2402,25.2586,1005824.0
2016-12-02 10:50:00,27.34,27.35,27.28,27.28,1140008.0,25.2586,25.2679,25.2032,25.2032,1140008.0
2016-12-02 10:55:00,27.28,27.34,27.28,27.33,1201348.0,25.2032,25.2586,25.2032,25.2494,1201348.0
2016-12-02 11:00:00,27.33,27.36,27.32,27.35,666296.0,25.2494,25.2771,25.2402,25.2679,666296.0
2016-12-02 11:05:00,27.35,27.41,27.35,27.4,1186364.0,25.2679,25.3233,25.2679,25.3141,1186364.0
2016-12-02 11:10:00,27.4,27.41,27.38,27.41,793968.0,25.3141,25.3233,25.2956,25.3233,793968.0
2016-12-02 11:15:00,27.41,27.43,27.39,27.43,955356.0,25.3233,25.3418,25.3048,25.3418,955356.0
2016-12-02 11:20:00,27.43,27.46,27.43,27.44,1248544.0,25.3418,25.3695,25.3418,25.351,1248544.0
2016-12-02 11:25:00,27.44,27.48,27.44,27.46,1106008.0,25.351,25.388,25.351,25.3695,1106008.0
2016-12-02 11:30:00,27.46,27.47,27.45,27.45,772136.0,25.3695,25.3788,25.3603,25.3603,772136.0
2016-12-02 11:35:00,27.45,27.45,27.43,27.44,583532.0,25.3603,25.3603,25.3418,25.351,583532.0
2016-12-02 11:40:00,27.43,27.44,27.4,27.41,878640.0,25.3418,25.351,25.3141,25.3233,878640.0
2016-12-02 11:45:00,27.41,27.42,27.39,27.42,529072.0,25.3233,25.3326,25.3048,25.3326,529072.0
2016-12-02 11:50:00,27.41,27.42,27.38,27.41,627700.0,25.3233,25.3326,25.2956,25.3233,627700.0
2016-12-02 11:55:00,27.4,27.43,27.4,27.4,585728.0,25.3141,25.3418,25.3141,25.3141,585728.0
2016-12-02 12:00:00,27.4,27.43,27.39,27.41,639188.0,25.3141,25.3418,25.3048,25.3233,639188.0
2016-12-02 12:05:00,27.41,27.43,27.41,27.42,752628.0,25.3233,25.3418,25.3233,25.3326,752628.0
2016-12-02 12:10:00,27.42,27.43,27.41,27.42,503356.0,25.3326,25.3418,25.3233,25.3326,503356.0
2016-12-02 12:15:00,27.43,27.46,27.42,27.46,707300.0,25.3418,25.3695,25.3326,25.3695,707300.0
2016-12-02 12:20:00,27.46,27.47,27.45,27.45,590780.0,25.3695,25.3788,25.3603,25.3603,590780.0
2016-12-02 12:25:00,27.45,27.46,27.43,27.43,365312.0,25.3603,25.3695,25.3418,25.3418,365312.0
2016-12-02 12:30:00,27.43,27.45,27.41,27.43,586060.0,25.3418,25.3603,25.3233,25.3418,586060.0
2016-12-02 12:35:00,27.44,27.45,27.43,27.45,545896.0,25.351,25.3603,25.3418,25.3603,545896.0
2016-12-02 12:40:00,27.45,27.47,27.44,27.45,505680.0,25.3603,25.3788,25.351,25.3603,505680.0
2016-12-02 12:45:00,27.45,27.47,27.44,27.47,362596.0,25.3603,25.3788,25.351,25.3788,362596.0
2016-12-02 12:50:00,27.47,27.48,27.46,27.47,519000.0,25.3788,25.388,25.3695,25.3788,519000.0
2016-12-02 12:55:00,27.47,27.48,27.46,27.48,1058568.0,25.3788,25.388,25.3695,25.388,1058568.0
2016-12-02 13:00:00,27.48,27.48,27.45,27.45,441700.0,25.388,25.388,25.3603,25.3603,441700.0
2016-12-02 13:05:00,27.45,27.45,27.42,27.43,483808.0,25.3603,25.3603,25.3326,25.3418,483808.0
2016-12-02 13:10:00,27.43,27.44,27.39,27.39,529524.0,25.3418,25.351,25.3048,25.3048,529524.0
2016-12-02 13:15:00,27.39,27.4,27.38,27.4,700624.0,25.3048,25.3141,25.2956,25.3141,700624.0
2016-12-02 13:20:00,27.4,27.42,27.38,27.41,767276.0,25.3141,25.3326,25.2956,25.3233,767276.0
2016-12-02 13:25:00,27.41,27.43,27.4,27.4,483816.0,25.3233,25.3418,25.3141,25.3141,483816.0
2016-12-02 13:30:00,27.4,27.41,27.39,27.41,423500.0,25.3141,25.3233,25.3048,25.3233,423500.0
2016-12-02 13:35:00,27.4,27.41,27.4,27.41,412320.0,25.3141,25.3233,25.3141,25.3233,412320.0
2016-12-02 13:40:00,27.41,27.42,27.4,27.42,499568.0,25.3233,25.3326,25.3141,25.3326,499568.0
2016-12-02 13:45:00,27.42,27.42,27.4,27.41,233204.0,25.3326,25.3326,25.3141,25.3233,233204.0
2016-12-02 13:50:00,27.41,27.42,27.4,27.41,407500.0,25.3233,25.3326,25.3141,25.3233,407500.0
2016-12-02 13:55:00,27.41,27.43,27.41,27.41,368376.0,25.3233,25.3418,25.3233,25.3233,368376.0
2016-12-02 14:00:00,27.41,27.41,27.39,27.4,677884.0,25.3233,25.3233,25.3048,25.3141,677884.0
2016-12-02 14:05:00,27.4,27.4,27.38,27.38,457600.0,25.3141,25.3141,25.2956,25.2956,457600.0
2016-12-02 14:10:00,27.38,27.41,27.37,27.41,594712.0,25.2956,25.3233,25.2864,25.3233,594712.0
2016-12-02 14:15:00,27.41,27.42,27.4,27.4,754428.0,25.3233,25.3326,25.3141,25.3141,754428.0
2016-12-02 14:20:00,27.4,27.42,27.4,27.42,609872.0,25.3141,25.3326,25.3141,25.3326,609872.0
2016-12-02 14:25:00,27.42,27.45,27.42,27.45,787052.0,25.3326,25.3603,25.3326,25.3603,787052.0
2016-12-02 14:30:00,27.45,27.47,27.44,27.47,715856.0,25.3603,25.3788,25.351,25.3788,715856.0
2016-12-02 14:35:00,27.46,27.48,27.46,27.47,935732.0,25.3695,25.388,25.3695,25.3788,935732.0
2016-12-02 14:40:00,27.47,27.47,27.44,27.46,722652.0,25.3788,25.3788,25.351,25.3695,722652.0
2016-12-02 14:45:00,27.46,27.48,27.45,27.46,623024.0,25.3695,25.388,25.3603,25.3695,623024.0
2016-12-02 14:50:00,27.46,27.47,27.45,27.46,526328.0,25.3695,25.3788,25.3603,25.3695,526328.0
2016-12-02 14:55:00,27.46,27.47,27.46,27.47,466700.0,25.3695,25.3788,25.3695,25.3788,466700.0
2016-12-02 15:00:00,27.47,27.48,27.46,27.47,609808.0,25.3788,25.388,25.3695,25.3788,609808.0
2016-12-02 15:05:00,27.47,27.48,27.46,27.48,532996.0,25.3788,25.388,25.3695,25.388,532996.0
2016-12-02 15:10:00,27.48,27.48,27.44,27.45,723644.0,25.388,25.388,25.351,25.3603,723644.0
2016-12-02 15:15:00,27.45,27.45,27.41,27.41,976768.0,25.3603,25.3603,25.3233,25.3233,976768.0
2016-12-02 15:20:00,27.41,27.43,27.41,27.42,939936.0,25.3233,25.3418,25.3233,25.3326,939936.0
2016-12-02 15:25:00,27.42,27.46,27.42,27.46,966936.0,25.3326,25.3695,25.3326,25.3695,966936.0
2016-12-02 15:30:00,27.46,27.5,27.45,27.5,1177556.0,25.3695,25.4065,25.3603,25.4065,1177556.0
2016-12-02 15:35:00,27.5,27.5,27.45,27.47,1007616.0,25.4065,25.4065,25.3603,25.3788,1007616.0
2016-12-02 15:40:00,27.47,27.47,27.46,27.46,788748.0,25.3788,25.3788,25.3695,25.3695,788748.0
2016-12-02 15:45:00,27.46,27.47,27.4,27.4,1596984.0,25.3695,25.3788,25.3141,25.3141,1596984.0
2016-12-02 15:50:00,27.4,27.45,27.4,27.45,2423076.0,25.3141,25.3603,25.3141,25.3603,2423076.0
2016-12-02 15:55:00,27.45,27.48,27.45,27.47,5389572.0,25.3603,25.388,25.3603,25.3788,5389572.0
2016-12-05 09:30:00,27.5,27.51,27.27,27.29,5570224.0,25.4065,25.4157,25.194,25.2125,5570224.0
2016-12-05 09:35:00,27.29,27.35,27.14,27.15,5064420.0,25.2125,25.2679,25.0739,25.0831,5064420.0
2016-12-05 09:40:00,27.15,27.15,27.06,27.09,5903000.0,25.0831,25.0831,25.0,25.0277,5903000.0
2016-12-05 09:45:00,27.09,27.25,27.08,27.23,4429668.0,25.0277,25.1755,25.0184,25.157,4429668.0
2016-12-05 09:50:00,27.23,27.3,27.23,27.25,3676716.0,25.157,25.2217,25.157,25.1755,3676716.0
2016-12-05 09:55:00,27.25,27.31,27.24,27.25,2050872.0,25.1755,25.2309,25.1663,25.1755,2050872.0
2016-12-05 10:00:00,27.25,27.39,27.24,27.35,2943040.0,25.1755,25.3048,25.1663,25.2679,2943040.0
2016-12-05 10:05:00,27.35,27.37,27.3,27.33,1633308.0,25.2679,25.2864,25.2217,25.2494,1633308.0
2016-12-05 10:10:00,27.33,27.39,27.32,27.37,1513732.0,25.2494,25.3048,25.2402,25.2864,1513732.0
2016-12-05 10:15:00,27.37,27.39,27.33,27.35,2076748.0,25.2864,25.3048,25.2494,25.2679,2076748.0
2016-12-05 10:20:00,27.35,27.35,27.3,27.31,1260528.0,25.2679,25.2679,25.2217,25.2309,1260528.0
2016-12-05 10:25:00,27.3,27.41,27.3,27.4,1882532.0,25.2217,25.3233,25.2217,25.3141,1882532.0
2016-12-05 10:30:00,27.4,27.42,27.35,27.39,1980852.0,25.3141,25.3326,25.2679,25.3048,1980852.0
2016-12-05 10:35:00,27.39,27.39,27.33,27.36,1342096.0,25.3048,25.3048,25.2494,25.2771,1342096.0
2016-12-05 10:40:00,27.36,27.4,27.35,27.39,843368.0,25.2771,25.3141,25.2679,25.3048,843368.0
2016-12-05 10:45:00,27.39,27.45,27.38,27.41,1196020.0,25.3048,25.3603,25.2956,25.3233,1196020.0
2016-12-05 10:50:00,27.41,27.45,27.41,27.42,903980.0,25.3233,25.3603,25.3233,25.3326,903980.0
2016-12-05 10:55:00,27.42,27.43,27.34,27.34,1403760.0,25.3326,25.3418,25.2586,25.2586,1403760.0
2016-12-05 11:00:00,27.35,27.35,27.29,27.33,1631444.0,25.2679,25.2679,25.2125,25.2494,1631444.0
2016-12-05 11:05:00,27.33,27.36,27.3,27.33,1066392.0,25.2494,25.2771,25.2217,25.2494,1066392.0
2016-12-05 11:10:00,27.33,27.34,27.31,27.34,600876.0,25.2494,25.2586,25.2309,25.2586,600876.0
2016-12-05 11:15:00,27.34,27.35,27.31,27.33,962272.0,25.2586,25.2679,25.2309,25.2494,962272.0
2016-12-05 11:20:00,27.34,27.37,27.33,27.36,817172.0,25.2586,25.2864,25.2494,25.2771,817172.0
2016-12-05 11:25:00,27.36,27.36,27.3,27.31,1154080.0,25.2771,25.2771,25.2217,25.2309,1154080.0
2016-12-05 11:30:00,27.31,27.31,27.25,27.26,1269068.0,25.2309,25.2309,25.1755,25.1847,1269068.0
2016-12-05 11:35:00,27.26,27.3,27.24,27.29,1702848.0,25.1847,25.2217,25.1663,25.2125,1702848.0
2016-12-05 11:40:00,27.29,27.32,27.28,27.32,953268.0,25.2125,25.2402,25.2032,25.2402,953268.0
2016-12-05 11:45:00,27.31,27.31,27.28,27.29,743076.0,25.2309,25.2309,25.2032,25.2125,743076.0
2016-12-05 11:50:00,27.29,27.3,27.26,27.27,852448.0,25.2125,25.2217,25.1847,25.194,852448.0
2016-12-05 11:55:00,27.27,27.27,27.21,27.24,1848296.0,25.194,25.194,25.1385,25.1663,1848296.0
2016-12-05 12:00:00,27.24,27.25,27.23,27.25,679412.0,25.1663,25.1755,25.157,25.1755,679412.0
2016-12-05 12:05:00,27.25,27.28,27.25,27.28,1693652.0,25.1755,25.2032,25.1755,25.2032,1693652.0
2016-12-05 12:10:00,27.28,27.3,27.27,27.28,831276.0,25.2032,25.2217,25.194,25.2032,831276.0
2016-12-05 12:15:00,27.28,27.3,27.27,27.29,622048.0,25.2032,25.2217,25.194,25.2125,622048.0
2016-12-05 12:20:00,27.29,27.29,27.22,27.23,1390500.0,25.2125,25.2125,25.1478,25.157,1390500.0
2016-12-05 12:25:00,27.23,27.26,27.21,27.25,913640.0,25.157,25.1847,25.1385,25.1755,913640.0
2016-12-05 12:30:00,27.25,27.28,27.24,27.27,1055748.0,25.1755,25.2032,25.1663,25.194,1055748.0
2016-12-05 12:35:00,27.27,27.27,27.24,27.25,604996.0,25.194,25.194,25.1663,25.1755,604996.0
2016-12-05 12:40:00,27.25,27.27,27.25,27.27,481744.0,25.1755,25.194,25.1755,25.194,481744.0
2016-12-05 12:45:00,27.27,27.31,27.27,27.3,912400.0,25.194,25.2309,25.194,25.2217,912400.0
2016-12-05 12:50:00,27.3,27.32,27.28,27.28,800848.0,25.2217,25.2402,25.2032,25.2032,800848.0
2016-12-05 12:55:00,27.28,27.3,27.27,27.3,746232.0,25.2032,25.2217,25.194,25.2217,746232.0
2016-12-05 13:00:00,27.3,27.31,27.29,27.29,890140.0,25.2217,25.2309,25.2125,25.2125,890140.0
2016-12-05 13:05:00,27.29,27.3,27.28,27.29,599420.0,25.2125,25.2217,25.2032,25.2125,599420.0
2016-12-05 13:10:00,27.29,27.31,27.29,27.31,747496.0,25.2125,25.2309,25.2125,25.2309,747496.0
2016-12-05 13:15:00,27.31,27.32,27.3,27.31,699224.0,25.2309,25.2402,25.2217,25.2309,699224.0
2016-12-05 13:20:00,27.31,27.34,27.31,27.34,700768.0,25.2309,25.2586,25.2309,25.2586,700768.0
2016-12-05 13:25:00,27.33,27.34,27.32,27.32,624600.0,25.2494,25.2586,25.2402,25.2402,624600.0
2016-12-05 13:30:00,27.32,27.33,27.31,27.32,733072.0,25.2402,25.2494,25.2309,25.2402,733072.0
2016-12-05 13:35:00,27.32,27.32,27.29,27.31,733048.0,25.2402,25.2402,25.2125,25.2309,733048.0
2016-12-05 13:40:00,27.31,27.32,27.29,27.29,641024.0,25.2309,25.2402,25.2125,25.2125,641024.0
2016-12-05 13:45:00,27.29,27.31,27.28,27.3,740816.0,25.2125,25.2309,25.2032,25.2217,740816.0
2016-12-05 13:50:00,27.3,27.3,27.28,27.29,752140.0,25.2217,25.2217,25.2032,25.2125,752140.0
2016-12-05 13:55:00,27.29,27.3,27.27,27.28,617472.0,25.2125,25.2217,25.194,25.2032,617472.0
2016-12-05 14:00:00,27.28,27.29,27.26,27.28,646864.0,25.2032,25.2125,25.1847,25.2032,646864.0
2016-12-05 14:05:00,27.28,27.31,27.27,27.31,694492.0,25.2032,25.2309,25.194,25.2309,694492.0
2016-12-05 14:10:00,27.3,27.31,27.27,27.28,575828.0,25.2217,25.2309,25.194,25.2032,575828.0
2016-12-05 14:15:00,27.28,27.31,27.27,27.29,943944.0,25.2032,25.2309,25.194,25.2125,943944.0
2016-12-05 14:20:00,27.3,27.32,27.29,27.3,719260.0,25.2217,25.2402,25.2125,25.2217,719260.0
2016-12-05 14:25:00,27.3,27.32,27.29,27.31,623096.0,25.2217,25.2402,25.2125,25.2309,623096.0
2016-12-05 14:30:00,27.31,27.32,27.3,27.31,742256.0,25.2309,25.2402,25.2217,25.2309,742256.0
2016-12-05 14:35:00,27.31,27.33,27.29,27.32,889584.0,25.2309,25.2494,25.2125,25.2402,889584.0
2016-12-05 14:40:00,27.32,27.33,27.31,27.31,680008.0,25.2402,25.2494,25.2309,25.2309,680008.0
2016-12-05 14:45:00,27.31,27.32,27.3,27.31,730416.0,25.2309,25.2402,25.2217,25.2309,730416.0
2016-12-05 14:50:00,27.31,27.33,27.3,27.32,778704.0,25.2309,25.2494,25.2217,25.2402,778704.0
2016-12-05 14:55:00,27.32,27.34,27.31,27.33,788512.0,25.2402,25.2586,25.2309,25.2494,788512.0
2016-12-05 15:00:00,27.32,27.35,27.32,27.34,659352.0,25.2402,25.2679,25.2402,25.2586,659352.0
2016-12-05 15:05:00,27.34,27.36,27.34,27.34,633036.0,25.2586,25.2771,25.2586,25.2586,633036.0
2016-12-05 15:10:00,27.34,27.35,27.34,27.35,675236.0,25.2586,25.2679,25.2586,25.2679,675236.0
2016-12-05 15:15:00,27.35,27.36,27.34,27.35,799040.0,25.2679,25.2771,25.2586,25.2679,799040.0
2016-12-05 15:20:00,27.35,27.35,27.34,27.34,604016.0,25.2679,25.2679,25.2586,25.2586,604016.0
2016-12-05 15:25:00,27.35,27.35,27.31,27.32,999440.0,25.2679,25.2679,25.2309,25.2402,999440.0
2016-12-05 15:30:00,27.32,27.32,27.28,27.28,1237032.0,25.2402,25.2402,25.2032,25.2032,1237032.0
2016-12-05 15:35:00,27.28,27.29,27.25,27.25,2202452.0,25.2032,25.2125,25.1755,25.1755,2202452.0
2016-12-05 15:40:00,27.25,27.27,27.24,27.25,2393124.0,25.1755,25.194,25.1663,25.1755,2393124.0
2016-12-05 15:45:00,27.25,27.3,27.25,27.26,2221092.0,25.1755,25.2217,25.1755,25.1847,2221092.0
2016-12-05 15:50:00,27.26,27.28,27.25,27.27,2762608.0,25.1847,25.2032,25.1755,25.194,2762608.0
2016-12-05 15:55:00,27.27,27.28,27.25,27.28,5106268.0,25.194,25.2032,25.1755,25.2032,5106268.0
2016-12-06 09:30:00,27.38,27.42,27.33,27.36,4919840.0,25.2956,25.3326,25.2494,25.2771,4919840.0
2016-12-06 09:35:00,27.36,27.38,27.31,27.37,2246908.0,25.2771,25.2956,25.2309,25.2864,2246908.0
2016-12-06 09:40:00,27.37,27.49,27.36,27.44,3130864.0,25.2864,25.3972,25.2771,25.351,3130864.0
2016-12-06 09:45:00,27.44,27.55,27.44,27.51,3152888.0,25.351,25.4527,25.351,25.4157,3152888.0
2016-12-06 09:50:00,27.51,27.56,27.49,27.56,2519320.0,25.4157,25.4619,25.3972,25.4619,2519320.0
2016-12-06 09:55:00,27.56,27.59,27.53,27.58,2627120.0,25.4619,25.4896,25.4342,25.4804,2627120.0
2016-12-06 10:00:00,27.58,27.59,27.51,27.53,2104008.0,25.4804,25.4896,25.4157,25.4342,2104008.0
2016-12-06 10:05:00,27.53,27.55,27.49,27.51,1682324.0,25.4342,25.4527,25.3972,25.4157,1682324.0
2016-12-06 10:10:00,27.51,27.51,27.42,27.45,1779952.0,25.4157,25.4157,25.3326,25.3603,1779952.0
2016-12-06 10:15:00,27.45,27.46,27.39,27.41,1850108.0,25.3603,25.3695,25.3048,25.3233,1850108.0
2016-12-06 10:20:00,27.41,27.44,27.41,27.43,1255780.0,25.3233,25.351,25.3233,25.3418,1255780.0
2016-12-06 10:25:00,27.43,27.43,27.36,27.37,1397748.0,25.3418,25.3418,25.2771,25.2864,1397748.0
2016-12-06 10:30:00,27.37,27.46,27.37,27.46,914152.0,25.2864,25.3695,25.2864,25.3695,914152.0
2016-12-06 10:35:00,27.46,27.47,27.42,27.44,1961128.0,25.3695,25.3788,25.3326,25.351,1961128.0
2016-12-06 10:40:00,27.44,27.47,27.42,27.42,887228.0,25.351,25.3788,25.3326,25.3326,887228.0
2016-12-06 10:45:00,27.42,27.45,27.41,27.43,776480.0,25.3326,25.3603,25.3233,25.3418,776480.0
2016-12-06 10:50:00,27.42,27.43,27.39,27.42,723532.0,25.3326,25.3418,25.3048,25.3326,723532.0
2016-12-06 10:55:00,27.42,27.43,27.4,27.41,817076.0,25.3326,25.3418,25.3141,25.3233,817076.0
2016-12-06 11:00:00,27.41,27.42,27.38,27.38,1113016.0,25.3233,25.3326,25.2956,25.2956,1113016.0
2016-12-06 11:05:00,27.38,27.4,27.36,27.38,710240.0,25.2956,25.3141,25.2771,25.2956,710240.0
2016-12-06 11:10:00,27.38,27.39,27.36,27.39,1233060.0,25.2956,25.3048,25.2771,25.3048,1233060.0
2016-12-06 11:15:00,27.39,27.39,27.37,27.39,1118624.0,25.3048,25.3048,25.2864,25.3048,1118624.0
2016-12-06 11:20:00,27.39,27.4,27.36,27.39,832720.0,25.3048,25.3141,25.2771,25.3048,832720.0
2016-12-06 11:25:00,27.4,27.41,27.38,27.4,734404.0,25.3141,25.3233,25.2956,25.3141,734404.0
2016-12-06 11:30:00,27.4,27.41,27.37,27.38,818332.0,25.3141,25.3233,25.2864,25.2956,818332.0
2016-12-06 11:35:00,27.37,27.37,27.32,27.33,945948.0,25.2864,25.2864,25.2402,25.2494,945948.0
2016-12-06 11:40:00,27.33,27.35,27.33,27.34,815104.0,25.2494,25.2679,25.2494,25.2586,815104.0
2016-12-06 11:45:00,27.34,27.34,27.3,27.33,1090704.0,25.2586,25.2586,25.2217,25.2494,1090704.0
2016-12-06 11:50:00,27.33,27.35,27.33,27.35,546772.0,25.2494,25.2679,25.2494,25.2679,546772.0
2016-12-06 11:55:00,27.35,27.38,27.34,27.37,786888.0,25.2679,25.2956,25.2586,25.2864,786888.0
2016-12-06 12:00:00,27.37,27.39,27.35,27.36,675412.0,25.2864,25.3048,25.2679,25.2771,675412.0
2016-12-06 12:05:00,27.37,27.39,27.36,27.37,624192.0,25.2864,25.3048,25.2771,25.2864,624192.0
2016-12-06 12:10:00,27.37,27.39,27.36,27.39,556068.0,25.2864,25.3048,25.2771,25.3048,556068.0
2016-12-06 12:15:00,27.39,27.39,27.36,27.37,406916.0,25.3048,25.3048,25.2771,25.2864,406916.0
2016-12-06 12:20:00,27.37,27.4,27.36,27.4,501408.0,25.2864,25.3141,25.2771,25.3141,501408.0
2016-12-06 12:25:00,27.4,27.4,27.38,27.38,654116.0,25.3141,25.3141,25.2956,25.2956,654116.0
2016-12-06 12:30:00,27.38,27.41,27.38,27.4,1334672.0,25.2956,25.3233,25.2956,25.3141,1334672.0
2016-12-06 12:35:00,27.4,27.42,27.39,27.4,650632.0,25.3141,25.3326,25.3048,25.3141,650632.0
2016-12-06 12:40:00,27.4,27.41,27.39,27.39,439380.0,25.3141,25.3233,25.3048,25.3048,439380.0
2016-12-06 12:45:00,27.39,27.39,27.36,27.36,763472.0,25.3048,25.3048,25.2771,25.2771,763472.0
2016-12-06 12:50:00,27.36,27.37,27.35,27.36,467016.0,25.2771,25.2864,25.2679,25.2771,467016.0
2016-12-06 12:55:00,27.36,27.38,27.36,27.36,373052.0,25.2771,25.2956,25.2771,25.2771,373052.0
2016-12-06 13:00:00,27.36,27.38,27.34,27.38,785636.0,25.2771,25.2956,25.2586,25.2956,785636.0
2016-12-06 13:05:00,27.38,27.38,27.36,27.37,462440.0,25.2956,25.2956,25.2771,25.2864,462440.0
2016-12-06 13:10:00,27.37,27.39,27.36,27.38,351504.0,25.2864,25.3048,25.2771,25.2956,351504.0
2016-12-06 13:15:00,27.38,27.4,27.37,27.39,487436.0,25.2956,25.3141,25.2864,25.3048,487436.0
2016-12-06 13:20:00,27.39,27.39,27.36,27.38,449592.0,25.3048,25.3048,25.2771,25.2956,449592.0
2016-12-06 13:25:00,27.37,27.4,27.37,27.39,591004.0,25.2864,25.3141,25.2864,25.3048,591004.0
2016-12-06 13:30:00,27.39,27.4,27.38,27.4,663040.0,25.3048,25.3141,25.2956,25.3141,663040.0
2016-12-06 13:35:00,27.4,27.4,27.38,27.39,406996.0,25.3141,25.3141,25.2956,25.3048,406996.0
2016-12-06 13:40:00,27.39,27.42,27.39,27.41,595988.0,25.3048,25.3326,25.3048,25.3233,595988.0
2016-12-06 13:45:00,27.41,27.43,27.41,27.42,724928.0,25.3233,25.3418,25.3233,25.3326,724928.0
2016-12-06 13:50:00,27.41,27.43,27.41,27.41,727308.0,25.3233,25.3418,25.3233,25.3233,727308.0
2016-12-06 13:55:00,27.41,27.44,27.41,27.43,629112.0,25.3233,25.351,25.3233,25.3418,629112.0
2016-12-06 14:00:00,27.43,27.44,27.42,27.43,782648.0,25.3418,25.351,25.3326,25.3418,782648.0
2016-12-06 14:05:00,27.43,27.44,27.42,27.43,668864.0,25.3418,25.351,25.3326,25.3418,668864.0
2016-12-06 14:10:00,27.42,27.43,27.42,27.42,644768.0,25.3326,25.3418,25.3326,25.3326,644768.0
2016-12-06 14:15:00,27.42,27.42,27.39,27.4,1091432.0,25.3326,25.3326,25.3048,25.3141,1091432.0
2016-12-06 14:20:00,27.4,27.41,27.39,27.41,726976.0,25.3141,25.3233,25.3048,25.3233,726976.0
2016-12-06 14:25:00,27.41,27.43,27.41,27.43,647004.0,25.3233,25.3418,25.3233,25.3418,647004.0
2016-12-06 14:30:00,27.43,27.45,27.43,27.43,772248.0,25.3418,25.3603,25.3418,25.3418,772248.0
2016-12-06 14:35:00,27.43,27.45,27.43,27.45,673688.0,25.3418,25.3603,25.3418,25.3603,673688.0
2016-12-06 14:40:00,27.45,27.45,27.43,27.45,660304.0,25.3603,25.3603,25.3418,25.3603,660304.0
2016-12-06 14:45:00,27.45,27.46,27.44,27.45,587972.0,25.3603,25.3695,25.351,25.3603,587972.0
2016-12-06 14:50:00,27.45,27.45,27.43,27.45,661288.0,25.3603,25.3603,25.3418,25.3603,661288.0
2016-12-06 14:55:00,27.45,27.45,27.44,27.45,627288.0,25.3603,25.3603,25.351,25.3603,627288.0
2016-12-06 15:00:00,27.45,27.46,27.44,27.45,682540.0,25.3603,25.3695,25.351,25.3603,682540.0
2016-12-06 15:05:00,27.45,27.45,27.43,27.43,821708.0,25.3603,25.3603,25.3418,25.3418,821708.0
2016-12-06 15:10:00,27.43,27.44,27.42,27.43,971624.0,25.3418,25.351,25.3326,25.3418,971624.0
2016-12-06 15:15:00,27.43,27.43,27.42,27.42,919872.0,25.3418,25.3418,25.3326,25.3326,919872.0
2016-12-06 15:20:00,27.42,27.42,27.4,27.41,921408.0,25.3326,25.3326,25.3141,25.3233,921408.0
2016-12-06 15:25:00,27.41,27.41,27.39,27.39,1640064.0,25.3233,25.3233,25.3048,25.3048,1640064.0
2016-12-06 15:30:00,27.39,27.41,27.39,27.41,1195312.0,25.3048,25.3233,25.3048,25.3233,1195312.0
2016-12-06 15:35:00,27.41,27.42,27.4,27.41,1137900.0,25.3233,25.3326,25.3141,25.3233,1137900.0
2016-12-06 15:40:00,27.41,27.44,27.41,27.43,1344224.0,25.3233,25.351,25.3233,25.3418,1344224.0
2016-12-06 15:45:00,27.43,27.45,27.43,27.43,1247640.0,25.3418,25.3603,25.3418,25.3418,1247640.0
2016-12-06 15:50:00,27.43,27.47,27.43,27.46,2411620.0,25.3418,25.3788,25.3418,25.3695,2411620.0
2016-12-06 15:55:00,27.47,27.51,27.45,27.49,5336200.0,25.3788,25.4157,25.3603,25.3972,5336200.0
2016-12-07 09:30:00,27.32,27.45,27.29,27.42,3525276.0,25.2402,25.3603,25.2125,25.3326,3525276.0
2016-12-07 09:35:00,27.42,27.43,27.37,27.39,1921416.0,25.3326,25.3418,25.2864,25.3048,1921416.0
2016-12-07 09:40:00,27.39,27.41,27.34,27.41,1781928.0,25.3048,25.3233,25.2586,25.3233,1781928.0
2016-12-07 09:45:00,27.41,27.47,27.39,27.44,1565372.0,25.3233,25.3788,25.3048,25.351,1565372.0
2016-12-07 09:50:00,27.44,27.44,27.35,27.38,1239876.0,25.351,25.351,25.2679,25.2956,1239876.0
2016-12-07 09:55:00,27.38,27.4,27.35,27.36,1127880.0,25.2956,25.3141,25.2679,25.2771,1127880.0
2016-12-07 10:00:00,27.36,27.4,27.35,27.39,1613520.0,25.2771,25.3141,25.2679,25.3048,1613520.0
2016-12-07 10:05:00,27.39,27.43,27.38,27.43,1344252.0,25.3048,25.3418,25.2956,25.3418,1344252.0
2016-12-07 10:10:00,27.43,27.45,27.42,27.43,1112232.0,25.3418,25.3603,25.3326,25.3418,1112232.0
2016-12-07 10:15:00,27.43,27.46,27.43,27.44,1178812.0,25.3418,25.3695,25.3418,25.351,1178812.0
2016-12-07 10:20:00,27.44,27.48,27.43,27.43,937856.0,25.351,25.388,25.3418,25.3418,937856.0
2016-12-07 10:25:00,27.44,27.45,27.41,27.42,1069500.0,25.351,25.3603,25.3233,25.3326,1069500.0
2016-12-07 10:30:00,27.42,27.43,27.4,27.4,1010564.0,25.3326,25.3418,25.3141,25.3141,1010564.0
2016-12-07 10:35:00,27.4,27.41,27.36,27.4,1795684.0,25.3141,25.3233,25.2771,25.3141,1795684.0
2016-12-07 10:40:00,27.4,27.47,27.38,27.47,2412376.0,25.3141,25.3788,25.2956,25.3788,2412376.0
2016-12-07 10:45:00,27.47,27.5,27.45,27.49,1395144.0,25.3788,25.4065,25.3603,25.3972,1395144.0
2016-12-07 10:50:00,27.49,27.52,27.47,27.48,1518912.0,25.3972,25.4249,25.3788,25.388,1518912.0
2016-12-07 10:55:00,27.48,27.49,27.46,27.47,921060.0,25.388,25.3972,25.3695,25.3788,921060.0
2016-12-07 11:00:00,27.47,27.51,27.47,27.48,968868.0,25.3788,25.4157,25.3788,25.388,968868.0
2016-12-07 11:05:00,27.48,27.49,27.46,27.47,669972.0,25.388,25.3972,25.3695,25.3788,669972.0
2016-12-07 11:10:00,27.47,27.48,27.43,27.45,1336372.0,25.3788,25.388,25.3418,25.3603,1336372.0
2016-12-07 11:15:00,27.45,27.48,27.43,27.46,650476.0,25.3603,25.388,25.3418,25.3695,650476.0
2016-12-07 11:20:00,27.46,27.47,27.43,27.43,631008.0,25.3695,25.3788,25.3418,25.3418,631008.0
2016-12-07 11:25:00,27.43,27.45,27.42,27.43,803208.0,25.3418,25.3603,25.3326,25.3418,803208.0
2016-12-07 11:30:00,27.43,27.45,27.42,27.43,692776.0,25.3418,25.3603,25.3326,25.3418,692776.0
2016-12-07 11:35:00,27.43,27.47,27.43,27.43,851496.0,25.3418,25.3788,25.3418,25.3418,851496.0
2016-12-07 11:40:00,27.43,27.44,27.39,27.39,1164580.0,25.3418,25.351,25.3048,25.3048,1164580.0
2016-12-07 11:45:00,27.39,27.4,27.35,27.38,1668184.0,25.3048,25.3141,25.2679,25.2956,1668184.0
2016-12-07 11:50:00,27.38,27.39,27.37,27.39,1022956.0,25.2956,25.3048,25.2864,25.3048,1022956.0
2016-12-07 11:55:00,27.39,27.43,27.38,27.43,1326904.0,25.3048,25.3418,25.2956,25.3418,1326904.0
2016-12-07 12:00:00,27.43,27.44,27.41,27.42,1497688.0,25.3418,25.351,25.3233,25.3326,1497688.0
2016-12-07 12:05:00,27.42,27.45,27.4,27.45,643672.0,25.3326,25.3603,25.3141,25.3603,643672.0
2016-12-07 12:10:00,27.45,27.47,27.44,27.47,574192.0,25.3603,25.3788,25.351,25.3788,574192.0
2016-12-07 12:15:00,27.47,27.49,27.46,27.49,780572.0,25.3788,25.3972,25.3695,25.3972,780572.0
2016-12-07 12:20:00,27.49,27.5,27.47,27.47,1148224.0,25.3972,25.4065,25.3788,25.3788,1148224.0
2016-12-07 12:25:00,27.47,27.48,27.46,27.46,593020.0,25.3788,25.388,25.3695,25.3695,593020.0
2016-12-07 12:30:00,27.46,27.49,27.45,27.49,503680.0,25.3695,25.3972,25.3603,25.3972,503680.0
2016-12-07 12:35:00,27.49,27.49,27.46,27.46,455280.0,25.3972,25.3972,25.3695,25.3695,455280.0
2016-12-07 12:40:00,27.46,27.49,27.46,27.48,535676.0,25.3695,25.3972,25.3695,25.388,535676.0
2016-12-07 12:45:00,27.48,27.49,27.46,27.49,462960.0,25.388,25.3972,25.3695,25.3972,462960.0
2016-12-07 12:50:00,27.49,27.5,27.49,27.5,541084.0,25.3972,25.4065,25.3972,25.4065,541084.0
2016-12-07 12:55:00,27.5,27.55,27.49,27.54,1478208.0,25.4065,25.4527,25.3972,25.4434,1478208.0
2016-12-07 13:00:00,27.54,27.6,27.54,27.57,1652272.0,25.4434,25.4989,25.4434,25.4711,1652272.0
2016-12-07 13:05:00,27.57,27.61,27.57,27.6,1175596.0,25.4711,25.5081,25.4711,25.4989,1175596.0
2016-12-07 13:10:00,27.6,27.6,27.57,27.58,758400.0,25.4989,25.4989,25.4711,25.4804,758400.0
2016-12-07 13:15:00,27.58,27.59,27.56,27.58,694056.0,25.4804,25.4896,25.4619,25.4804,694056.0
2016-12-07 13:20:00,27.57,27.64,27.57,27.62,1526416.0,25.4711,25.5358,25.4711,25.5173,1526416.0
2016-12-07 13:25:00,27.62,27.62,27.57,27.58,885300.0,25.5173,25.5173,25.4711,25.4804,885300.0
2016-12-07 13:30:00,27.57,27.63,27.57,27.63,1133820.0,25.4711,25.5266,25.4711,25.5266,1133820.0
2016-12-07 13:35:00,27.63,27.68,27.63,27.67,1992312.0,25.5266,25.5728,25.5266,25.5635,1992312.0
2016-12-07 13:40:00,27.67,27.71,27.65,27.67,1748788.0,25.5635,25.6005,25.545,25.5635,1748788.0
2016-12-07 13:45:00,27.67,27.72,27.66,27.7,1389856.0,25.5635,25.6097,25.5543,25.5912,1389856.0
2016-12-07 13:50:00,27.7,27.74,27.7,27.73,1562216.0,25.5912,25.6282,25.5912,25.619,1562216.0
2016-12-07 13:55:00,27.73,27.74,27.7,27.71,1077484.0,25.619,25.6282,25.5912,25.6005,1077484.0
2016-12-07 14:00:00,27.71,27.73,27.65,27.69,1601444.0,25.6005,25.619,25.545,25.582,1601444.0
2016-12-07 14:05:00,27.69,27.71,27.65,27.67,1402224.0,25.582,25.6005,25.545,25.5635,1402224.0
2016-12-07 14:10:00,27.67,27.69,27.64,27.67,1050332.0,25.5635,25.582,25.5358,25.5635,1050332.0
2016-12-07 14:15:00,27.67,27.75,27.66,27.73,2219196.0,25.5635,25.6374,25.5543,25.619,2219196.0
2016-12-07 14:20:00,27.73,27.75,27.71,27.73,845224.0,25.619,25.6374,25.6005,25.619,845224.0
2016-12-07 14:25:00,27.73,27.73,27.7,27.71,678652.0,25.619,25.619,25.5912,25.6005,678652.0
2016-12-07 14:30:00,27.71,27.72,27.69,27.7,1009536.0,25.6005,25.6097,25.582,25.5912,1009536.0
2016-12-07 14:35:00,27.7,27.72,27.69,27.7,660992.0,25.5912,25.6097,25.582,25.5912,660992.0
2016-12-07 14:40:00,27.7,27.72,27.69,27.71,618172.0,25.5912,25.6097,25.582,25.6005,618172.0
2016-12-07 14:45:00,27.71,27.72,27.69,27.7,865768.0,25.6005,25.6097,25.582,25.5912,865768.0
2016-12-07 14:50:00,27.7,27.72,27.68,27.7,999936.0,25.5912,25.6097,25.5728,25.5912,999936.0
2016-12-07 14:55:00,27.7,27.71,27.68,27.71,970768.0,25.5912,25.6005,25.5728,25.6005,970768.0
2016-12-07 15:00:00,27.71,27.72,27.69,27.72,996464.0,25.6005,25.6097,25.582,25.6097,996464.0
2016-12-07 15:05:00,27.72,27.75,27.71,27.73,1404188.0,25.6097,25.6374,25.6005,25.619,1404188.0
2016-12-07 15:10:00,27.73,27.74,27.73,27.74,837828.0,25.619,25.6282,25.619,25.6282,837828.0
2016-12-07 15:15:00,27.74,27.75,27.73,27.74,1251988.0,25.6282,25.6374,25.619,25.6282,1251988.0
2016-12-07 15:20:00,27.74,27.76,27.74,27.75,1478228.0,25.6282,25.6467,25.6282,25.6374,1478228.0
2016-12-07 15:25:00,27.75,27.8,27.75,27.77,1621068.0,25.6374,25.6836,25.6374,25.6559,1621068.0
2016-12-07 15:30:00,27.77,27.8,27.76,27.78,1479540.0,25.6559,25.6836,25.6467,25.6652,1479540.0
2016-12-07 15:35:00,27.78,27.79,27.77,27.79,1566656.0,25.6652,25.6744,25.6559,25.6744,1566656.0
2016-12-07 15:40:00,27.79,27.79,27.77,27.79,1441872.0,25.6744,25.6744,25.6559,25.6744,1441872.0
2016-12-07 15:45:00,27.79,27.79,27.73,27.74,1845860.0,25.6744,25.6744,25.619,25.6282,1845860.0
2016-12-07 15:50:00,27.75,27.77,27.74,27.75,2600684.0,25.6374,25.6559,25.6282,25.6374,2600684.0
2016-12-07 15:55:00,27.75,27.76,27.72,27.75,5031708.0,25.6374,25.6467,25.6097,25.6374,5031708.0
2016-12-08 09:30:00,27.72,27.83,27.65,27.82,3520512.0,25.6097,25.7113,25.545,25.7021,3520512.0
2016-12-08 09:35:00,27.83,27.94,27.81,27.93,3367080.0,25.7113,25.813,25.6929,25.8037,3367080.0
2016-12-08 09:40:00,27.93,28.0,27.9,27.95,2877004.0,25.8037,25.8684,25.776,25.8222,2877004.0
2016-12-08 09:45:00,27.95,27.99,27.93,27.97,2397720.0,25.8222,25.8592,25.8037,25.8407,2397720.0
2016-12-08 09:50:00,27.97,28.03,27.97,28.02,3656696.0,25.8407,25.8961,25.8407,25.8869,3656696.0
2016-12-08 09:55:00,28.02,28.02,27.94,28.0,2440180.0,25.8869,25.8869,25.813,25.8684,2440180.0
2016-12-08 10:00:00,28.0,28.01,27.92,27.92,1696924.0,25.8684,25.8776,25.7945,25.7945,1696924.0
2016-12-08 10:05:00,27.92,27.93,27.89,27.92,2751320.0,25.7945,25.8037,25.7668,25.7945,2751320.0
2016-12-08 10:10:00,27.92,27.95,27.9,27.94,1380020.0,25.7945,25.8222,25.776,25.813,1380020.0
2016-12-08 10:15:00,27.94,27.98,27.93,27.96,1293728.0,25.813,25.8499,25.8037,25.8314,1293728.0
2016-12-08 10:20:00,27.96,27.96,27.93,27.94,970808.0,25.8314,25.8314,25.8037,25.813,970808.0
2016-12-08 10:25:00,27.94,27.99,27.93,27.97,957124.0,25.813,25.8592,25.8037,25.8407,957124.0
2016-12-08 10:30:00,27.97,27.99,27.95,27.95,946488.0,25.8407,25.8592,25.8222,25.8222,946488.0
2016-12-08 10:35:00,27.96,27.96,27.9,27.93,952556.0,25.8314,25.8314,25.776,25.8037,952556.0
2016-12-08 10:40:00,27.93,27.94,27.91,27.93,870704.0,25.8037,25.813,25.7853,25.8037,870704.0
2016-12-08 10:45:00,27.93,27.96,27.91,27.95,654992.0,25.8037,25.8314,25.7853,25.8222,654992.0
2016-12-08 10:50:00,27.95,27.98,27.93,27.98,833080.0,25.8222,25.8499,25.8037,25.8499,833080.0
2016-12-08 10:55:00,27.98,28.0,27.97,27.98,1136488.0,25.8499,25.8684,25.8407,25.8499,1136488.0
2016-12-08 11:00:00,27.99,28.03,27.97,28.02,1499348.0,25.8592,25.8961,25.8407,25.8869,1499348.0
2016-12-08 11:05:00,28.01,28.08,28.01,28.08,2349272.0,25.8776,25.9423,25.8776,25.9423,2349272.0
2016-12-08 11:10:00,28.07,28.1,28.07,28.1,1203356.0,25.9331,25.9608,25.9331,25.9608,1203356.0
2016-12-08 11:15:00,28.09,28.1,28.03,28.06,1442904.0,25.9516,25.9608,25.8961,25.9238,1442904.0
2016-12-08 11:20:00,28.06,28.07,28.04,28.05,1105332.0,25.9238,25.9331,25.9054,25.9146,1105332.0
2016-12-08 11:25:00,28.05,28.06,28.01,28.01,1127620.0,25.9146,25.9238,25.8776,25.8776,1127620.0
2016-12-08 11:30:00,28.02,28.02,27.98,28.02,1112336.0,25.8869,25.8869,25.8499,25.8869,1112336.0
2016-12-08 11:35:00,28.02,28.03,27.98,27.98,747872.0,25.8869,25.8961,25.8499,25.8499,747872.0
2016-12-08 11:40:00,27.98,28.03,27.98,28.01,472552.0,25.8499,25.8961,25.8499,25.8776,472552.0
2016-12-08 11:45:00,28.01,28.05,28.01,28.03,648284.0,25.8776,25.9146,25.8776,25.8961,648284.0
2016-12-08 11:50:00,28.04,28.04,27.98,28.0,561560.0,25.9054,25.9054,25.8499,25.8684,561560.0
2016-12-08 11:55:00,28.0,28.02,28.0,28.01,625848.0,25.8684,25.8869,25.8684,25.8776,625848.0
2016-12-08 12:00:00,28.01,28.03,28.01,28.02,553728.0,25.8776,25.8961,25.8776,25.8869,553728.0
2016-12-08 12:05:00,28.02,28.02,27.99,28.01,587844.0,25.8869,25.8869,25.8592,25.8776,587844.0
2016-12-08 12:10:00,28.01,28.02,27.99,28.02,485804.0,25.8776,25.8869,25.8592,25.8869,485804.0
2016-12-08 12:15:00,28.02,28.05,28.01,28.05,687968.0,25.8869,25.9146,25.8776,25.9146,687968.0
2016-12-08 12:20:00,28.05,28.09,28.04,28.08,1166896.0,25.9146,25.9516,25.9054,25.9423,1166896.0
2016-12-08 12:25:00,28.08,28.1,28.06,28.07,1445320.0,25.9423,25.9608,25.9238,25.9331,1445320.0
2016-12-08 12:30:00,28.07,28.1,28.05,28.1,997556.0,25.9331,25.9608,25.9146,25.9608,997556.0
2016-12-08 12:35:00,28.1,28.11,28.06,28.08,1259824.0,25.9608,25.97,25.9238,25.9423,1259824.0
2016-12-08 12:40:00,28.08,28.09,28.06,28.07,989436.0,25.9423,25.9516,25.9238,25.9331,989436.0
2016-12-08 12:45:00,28.08,28.1,28.07,28.09,830664.0,25.9423,25.9608,25.9331,25.9516,830664.0
2016-12-08 12:50:00,28.09,28.09,28.05,28.06,614404.0,25.9516,25.9516,25.9146,25.9238,614404.0
2016-12-08 12:55:00,28.06,28.08,28.04,28.07,806076.0,25.9238,25.9423,25.9054,25.9331,806076.0
2016-12-08 13:00:00,28.07,28.08,28.04,28.05,501144.0,25.9331,25.9423,25.9054,25.9146,501144.0
2016-12-08 13:05:00,28.05,28.06,28.04,28.04,549628.0,25.9146,25.9238,25.9054,25.9054,549628.0
2016-12-08 13:10:00,28.05,28.05,28.02,28.05,738784.0,25.9146,25.9146,25.8869,25.9146,738784.0
2016-12-08 13:15:00,28.05,28.05,28.02,28.03,541320.0,25.9146,25.9146,25.8869,25.8961,541320.0
2016-12-08 13:20:00,28.03,28.05,28.02,28.04,416412.0,25.8961,25.9146,25.8869,25.9054,416412.0
2016-12-08 13:25:00,28.04,28.07,28.03,28.06,511172.0,25.9054,25.9331,25.8961,25.9238,511172.0
2016-12-08 13:30:00,28.06,28.07,28.03,28.06,608472.0,25.9238,25.9331,25.8961,25.9238,608472.0
2016-12-08 13:35:00,28.06,28.07,28.05,28.07,779836.0,25.9238,25.9331,25.9146,25.9331,779836.0
2016-12-08 13:40:00,28.07,28.07,28.04,28.06,620692.0,25.9331,25.9331,25.9054,25.9238,620692.0
2016-12-08 13:45:00,28.06,28.07,28.05,28.07,523520.0,25.9238,25.9331,25.9146,25.9331,523520.0
2016-12-08 13:50:00,28.07,28.08,28.06,28.07,648944.0,25.9331,25.9423,25.9238,25.9331,648944.0
2016-12-08 13:55:00,28.07,28.09,28.06,28.07,731124.0,25.9331,25.9516,25.9238,25.9331,731124.0
2016-12-08 14:00:00,28.07,28.08,28.06,28.07,640444.0,25.9331,25.9423,25.9238,25.9331,640444.0
2016-12-08 14:05:00,28.07,28.07,28.04,28.04,722504.0,25.9331,25.9331,25.9054,25.9054,722504.0
2016-12-08 14:10:00,28.04,28.07,28.04,28.06,629428.0,25.9054,25.9331,25.9054,25.9238,629428.0
2016-12-08 14:15:00,28.06,28.06,28.03,28.03,674608.0,25.9238,25.9238,25.8961,25.8961,674608.0
2016-12-08 14:20:00,28.03,28.03,27.98,28.0,1044752.0,25.8961,25.8961,25.8499,25.8684,1044752.0
2016-12-08 14:25:00,28.0,28.04,28.0,28.04,762600.0,25.8684,25.9054,25.8684,25.9054,762600.0
2016-12-08 14:30:00,28.04,28.04,28.01,28.01,727608.0,25.9054,25.9054,25.8776,25.8776,727608.0
2016-12-08 14:35:00,28.01,28.01,27.96,27.99,910624.0,25.8776,25.8776,25.8314,25.8592,910624.0
2016-12-08 14:40:00,27.98,27.99,27.96,27.97,713952.0,25.8499,25.8592,25.8314,25.8407,713952.0
2016-12-08 14:45:00,27.97,27.98,27.95,27.96,709944.0,25.8407,25.8499,25.8222,25.8314,709944.0
2016-12-08 14:50:00,27.96,27.98,27.95,27.97,823068.0,25.8314,25.8499,25.8222,25.8407,823068.0
2016-12-08 14:55:00,27.97,28.0,27.97,28.0,848012.0,25.8407,25.8684,25.8407,25.8684,848012.0
2016-12-08 15:00:00,28.0,28.0,27.97,27.99,714260.0,25.8684,25.8684,25.8407,25.8592,714260.0
2016-12-08 15:05:00,27.99,28.0,27.98,27.99,643172.0,25.8592,25.8684,25.8499,25.8592,643172.0
2016-12-08 15:10:00,27.99,28.0,27.98,27.99,720148.0,25.8592,25.8684,25.8499,25.8592,720148.0
2016-12-08 15:15:00,27.99,28.0,27.98,27.99,543392.0,25.8592,25.8684,25.8499,25.8592,543392.0
2016-12-08 15:20:00,27.99,27.99,27.97,27.97,711260.0,25.8592,25.8592,25.8407,25.8407,711260.0
2016-12-08 15:25:00,27.97,28.0,27.96,27.97,860280.0,25.8407,25.8684,25.8314,25.8407,860280.0
2016-12-08 15:30:00,27.97,28.0,27.97,27.99,891076.0,25.8407,25.8684,25.8407,25.8592,891076.0
2016-12-08 15:35:00,27.99,28.03,27.99,28.03,1056600.0,25.8592,25.8961,25.8592,25.8961,1056600.0
2016-12-08 15:40:00,28.03,28.05,28.02,28.05,1096568.0,25.8961,25.9146,25.8869,25.9146,1096568.0
2016-12-08 15:45:00,28.05,28.05,28.0,28.0,1450456.0,25.9146,25.9146,25.8684,25.8684,1450456.0
2016-12-08 15:50:00,28.0,28.03,28.0,28.02,1857792.0,25.8684,25.8961,25.8684,25.8869,1857792.0
2016-12-08 15:55:00,28.02,28.03,27.99,28.03,4263020.0,25.8869,25.8961,25.8592,25.8961,4263020.0
2016-12-09 09:30:00,28.12,28.31,28.08,28.31,6783080.0,25.9793,26.1548,25.9423,26.1548,6783080.0
2016-12-09 09:35:00,28.31,28.33,28.25,28.28,3742176.0,26.1548,26.1733,26.0994,26.1271,3742176.0
2016-12-09 09:40:00,28.27,28.33,28.23,28.33,2665608.0,26.1178,26.1733,26.0809,26.1733,2665608.0
2016-12-09 09:45:00,28.33,28.38,28.32,28.35,3805448.0,26.1733,26.2195,26.164,26.1918,3805448.0
2016-12-09 09:50:00,28.35,28.36,28.32,28.33,1615084.0,26.1918,26.201,26.164,26.1733,1615084.0
2016-12-09 09:55:00,28.33,28.36,28.31,28.36,1591328.0,26.1733,26.201,26.1548,26.201,1591328.0
2016-12-09 10:00:00,28.36,28.36,28.31,28.35,2087376.0,26.201,26.201,26.1548,26.1918,2087376.0
2016-12-09 10:05:00,28.35,28.35,28.31,28.33,1816908.0,26.1918,26.1918,26.1548,26.1733,1816908.0
2016-12-09 10:10:00,28.33,28.37,28.29,28.36,1846136.0,26.1733,26.2102,26.1363,26.201,1846136.0
2016-12-09 10:15:00,28.36,28.42,28.36,28.4,2556560.0,26.201,26.2564,26.201,26.238,2556560.0
2016-12-09 10:20:00,28.4,28.47,28.38,28.47,2361992.0,26.238,26.3026,26.2195,26.3026,2361992.0
2016-12-09 10:25:00,28.47,28.5,28.46,28.49,2896040.0,26.3026,26.3303,26.2934,26.3211,2896040.0
2016-12-09 10:30:00,28.5,28.54,28.47,28.54,3780724.0,26.3303,26.3673,26.3026,26.3673,3780724.0
2016-12-09 10:35:00,28.54,28.62,28.53,28.62,3835476.0,26.3673,26.4412,26.3581,26.4412,3835476.0
2016-12-09 10:40:00,28.62,28.68,28.58,28.58,3970780.0,26.4412,26.4966,26.4042,26.4042,3970780.0
2016-12-09 10:45:00,28.58,28.62,28.53,28.56,2511240.0,26.4042,26.4412,26.3581,26.3858,2511240.0
2016-12-09 10:50:00,28.56,28.6,28.51,28.53,2256088.0,26.3858,26.4227,26.3396,26.3581,2256088.0
2016-12-09 10:55:00,28.53,28.55,28.48,28.52,1721028.0,26.3581,26.3765,26.3119,26.3488,1721028.0
2016-12-09 11:00:00,28.52,28.56,28.52,28.54,1468532.0,26.3488,26.3858,26.3488,26.3673,1468532.0
2016-12-09 11:05:00,28.54,28.57,28.53,28.56,1380960.0,26.3673,26.395,26.3581,26.3858,1380960.0
2016-12-09 11:10:00,28.56,28.62,28.56,28.62,1969208.0,26.3858,26.4412,26.3858,26.4412,1969208.0
2016-12-09 11:15:00,28.62,28.64,28.61,28.61,1460480.0,26.4412,26.4597,26.432,26.432,1460480.0
2016-12-09 11:20:00,28.61,28.61,28.54,28.55,1366592.0,26.432,26.432,26.3673,26.3765,1366592.0
2016-12-09 11:25:00,28.56,28.58,28.53,28.57,1889308.0,26.3858,26.4042,26.3581,26.395,1889308.0
2016-12-09 11:30:00,28.57,28.57,28.55,28.55,911488.0,26.395,26.395,26.3765,26.3765,911488.0
2016-12-09 11:35:00,28.55,28.56,28.51,28.55,1320620.0,26.3765,26.3858,26.3396,26.3765,1320620.0
2016-12-09 11:40:00,28.55,28.55,28.52,28.52,923216.0,26.3765,26.3765,26.3488,26.3488,923216.0
2016-12-09 11:45:00,28.52,28.54,28.52,28.53,1238940.0,26.3488,26.3673,26.3488,26.3581,1238940.0
2016-12-09 11:50:00,28.53,28.56,28.52,28.56,1206820.0,26.3581,26.3858,26.3488,26.3858,1206820.0
2016-12-09 11:55:00,28.55,28.58,28.55,28.56,1369340.0,26.3765,26.4042,26.3765,26.3858,1369340.0
2016-12-09 12:00:00,28.57,28.58,28.56,28.56,845780.0,26.395,26.4042,26.3858,26.3858,845780.0
2016-12-09 12:05:00,28.56,28.57,28.55,28.57,928916.0,26.3858,26.395,26.3765,26.395,928916.0
2016-12-09 12:10:00,28.57,28.57,28.54,28.56,785416.0,26.395,26.395,26.3673,26.3858,785416.0
2016-12-09 12:15:00,28.56,28.57,28.55,28.57,637912.0,26.3858,26.395,26.3765,26.395,637912.0
2016-12-09 12:20:00,28.57,28.57,28.55,28.57,640788.0,26.395,26.395,26.3765,26.395,640788.0
2016-12-09 12:25:00,28.56,28.57,28.52,28.54,798396.0,26.3858,26.395,26.3488,26.3673,798396.0
2016-12-09 12:30:00,28.53,28.55,28.52,28.53,654312.0,26.3581,26.3765,26.3488,26.3581,654312.0
2016-12-09 12:35:00,28.53,28.54,28.52,28.52,630524.0,26.3581,26.3673,26.3488,26.3488,630524.0
2016-12-09 12:40:00,28.52,28.53,28.51,28.53,674272.0,26.3488,26.3581,26.3396,26.3581,674272.0
2016-12-09 12:45:00,28.53,28.54,28.52,28.53,671072.0,26.3581,26.3673,26.3488,26.3581,671072.0
2016-12-09 12:50:00,28.53,28.53,28.51,28.52,744764.0,26.3581,26.3581,26.3396,26.3488,744764.0
2016-12-09 12:55:00,28.52,28.52,28.45,28.45,1337024.0,26.3488,26.3488,26.2841,26.2841,1337024.0
2016-12-09 13:00:00,28.45,28.48,28.45,28.48,984844.0,26.2841,26.3119,26.2841,26.3119,984844.0
2016-12-09 13:05:00,28.48,28.49,28.45,28.47,590280.0,26.3119,26.3211,26.2841,26.3026,590280.0
2016-12-09 13:10:00,28.46,28.48,28.46,28.47,550304.0,26.2934,26.3119,26.2934,26.3026,550304.0
2016-12-09 13:15:00,28.47,28.47,28.4,28.41,1437172.0,26.3026,26.3026,26.238,26.2472,1437172.0
2016-12-09 13:20:00,28.41,28.45,28.4,28.45,880800.0,26.2472,26.2841,26.238,26.2841,880800.0
2016-12-09 13:25:00,28.45,28.47,28.44,28.47,531736.0,26.2841,26.3026,26.2749,26.3026,531736.0
2016-12-09 13:30:00,28.47,28.48,28.45,28.46,592240.0,26.3026,26.3119,26.2841,26.2934,592240.0
2016-12-09 13:35:00,28.46,28.46,28.44,28.46,654224.0,26.2934,26.2934,26.2749,26.2934,654224.0
2016-12-09 13:40:00,28.46,28.48,28.45,28.48,506628.0,26.2934,26.3119,26.2841,26.3119,506628.0
2016-12-09 13:45:00,28.47,28.49,28.46,28.49,361532.0,26.3026,26.3211,26.2934,26.3211,361532.0
2016-12-09 13:50:00,28.49,28.5,28.48,28.5,721316.0,26.3211,26.3303,26.3119,26.3303,721316.0
2016-12-09 13:55:00,28.5,28.53,28.5,28.52,753896.0,26.3303,26.3581,26.3303,26.3488,753896.0
2016-12-09 14:00:00,28.52,28.54,28.52,28.53,864636.0,26.3488,26.3673,26.3488,26.3581,864636.0
2016-12-09 14:05:00,28.53,28.54,28.51,28.51,719520.0,26.3581,26.3673,26.3396,26.3396,719520.0
2016-12-09 14:10:00,28.51,28.53,28.5,28.5,806568.0,26.3396,26.3581,26.3303,26.3303,806568.0
2016-12-09 14:15:00,28.5,28.52,28.48,28.48,763128.0,26.3303,26.3488,26.3119,26.3119,763128.0
2016-12-09 14:20:00,28.48,28.49,28.47,28.48,722380.0,26.3119,26.3211,26.3026,26.3119,722380.0
2016-12-09 14:25:00,28.48,28.5,28.48,28.5,745584.0,26.3119,26.3303,26.3119,26.3303,745584.0
2016-12-09 14:30:00,28.49,28.5,28.49,28.5,579220.0,26.3211,26.3303,26.3211,26.3303,579220.0
2016-12-09 14:35:00,28.5,28.5,28.48,28.48,558800.0,26.3303,26.3303,26.3119,26.3119,558800.0
2016-12-09 14:40:00,28.48,28.49,28.47,28.49,495120.0,26.3119,26.3211,26.3026,26.3211,495120.0
2016-12-09 14:45:00,28.49,28.5,28.48,28.5,523640.0,26.3211,26.3303,26.3119,26.3303,523640.0
2016-12-09 14:50:00,28.5,28.5,28.49,28.5,544528.0,26.3303,26.3303,26.3211,26.3303,544528.0
2016-12-09 14:55:00,28.5,28.52,28.49,28.51,806800.0,26.3303,26.3488,26.3211,26.3396,806800.0
2016-12-09 15:00:00,28.52,28.55,28.51,28.54,1187872.0,26.3488,26.3765,26.3396,26.3673,1187872.0
2016-12-09 15:05:00,28.54,28.56,28.53,28.54,974100.0,26.3673,26.3858,26.3581,26.3673,974100.0
2016-12-09 15:10:00,28.55,28.55,28.53,28.54,903292.0,26.3765,26.3765,26.3581,26.3673,903292.0
2016-12-09 15:15:00,28.54,28.58,28.54,28.56,1365212.0,26.3673,26.4042,26.3673,26.3858,1365212.0
2016-12-09 15:20:00,28.56,28.57,28.54,28.54,1097084.0,26.3858,26.395,26.3673,26.3673,1097084.0
2016-12-09 15:25:00,28.54,28.54,28.51,28.53,1678608.0,26.3673,26.3673,26.3396,26.3581,1678608.0
2016-12-09 15:30:00,28.54,28.55,28.52,28.54,1591260.0,26.3673,26.3765,26.3488,26.3673,1591260.0
2016-12-09 15:35:00,28.54,28.56,28.53,28.55,1625604.0,26.3673,26.3858,26.3581,26.3765,1625604.0
2016-12-09 15:40:00,28.55,28.56,28.53,28.54,1390736.0,26.3765,26.3858,26.3581,26.3673,1390736.0
2016-12-09 15:45:00,28.53,28.54,28.5,28.51,1480744.0,26.3581,26.3673,26.3303,26.3396,1480744.0
2016-12-09 15:50:00,28.51,28.51,28.48,28.5,2661008.0,26.3396,26.3396,26.3119,26.3303,2661008.0
2016-12-09 15:55:00,28.5,28.5,28.45,28.49,5623704.0,26.3303,26.3303,26.2841,26.3211,5623704.0
2016-12-12 09:30:00,28.33,28.34,28.22,28.25,6353364.0,26.1733,26.1825,26.0717,26.0994,6353364.0
2016-12-12 09:35:00,28.25,28.26,28.12,28.22,4679800.0,26.0994,26.1086,25.9793,26.0717,4679800.0
2016-12-12 09:40:00,28.22,28.26,28.18,28.23,3357344.0,26.0717,26.1086,26.0347,26.0809,3357344.0
2016-12-12 09:45:00,28.24,28.29,28.21,28.28,2782804.0,26.0901,26.1363,26.0624,26.1271,2782804.0
2016-12-12 09:50:00,28.28,28.31,28.25,28.27,2190812.0,26.1271,26.1548,26.0994,26.1178,2190812.0
2016-12-12 09:55:00,28.27,28.27,28.22,28.26,2252316.0,26.1178,26.1178,26.0717,26.1086,2252316.0
2016-12-12 10:00:00,28.26,28.28,28.2,28.21,1626920.0,26.1086,26.1271,26.0532,26.0624,1626920.0
2016-12-12 10:05:00,28.21,28.21,28.18,28.2,1828312.0,26.0624,26.0624,26.0347,26.0532,1828312.0
2016-12-12 10:10:00,28.2,28.23,28.2,28.21,1398952.0,26.0532,26.0809,26.0532,26.0624,1398952.0
2016-12-12 10:15:00,28.22,28.22,28.15,28.15,1444856.0,26.0717,26.0717,26.007,26.007,1444856.0
2016-12-12 10:20:00,28.15,28.22,28.15,28.18,1392904.0,26.007,26.0717,26.007,26.0347,1392904.0
2016-12-12 10:25:00,28.18,28.2,28.15,28.15,1490280.0,26.0347,26.0532,26.007,26.007,1490280.0
2016-12-12 10:30:00,28.15,28.19,28.13,28.13,1500220.0,26.007,26.0439,25.9885,25.9885,1500220.0
2016-12-12 10:35:00,28.13,28.18,28.13,28.17,1209244.0,25.9885,26.0347,25.9885,26.0255,1209244.0
2016-12-12 10:40:00,28.17,28.18,28.15,28.16,1172252.0,26.0255,26.0347,26.007,26.0162,1172252.0
2016-12-12 10:45:00,28.16,28.2,28.16,28.18,1336812.0,26.0162,26.0532,26.0162,26.0347,1336812.0
2016-12-12 10:50:00,28.18,28.23,28.18,28.21,999172.0,26.0347,26.0809,26.0347,26.0624,999172.0
2016-12-12 10:55:00,28.21,28.28,28.2,28.28,1654220.0,26.0624,26.1271,26.0532,26.1271,1654220.0
2016-12-12 11:00:00,28.28,28.29,28.24,28.26,978944.0,26.1271,26.1363,26.0901,26.1086,978944.0
2016-12-12 11:05:00,28.26,28.27,28.24,28.25,937752.0,26.1086,26.1178,26.0901,26.0994,937752.0
2016-12-12 11:10:00,28.25,28.28,28.24,28.25,720344.0,26.0994,26.1271,26.0901,26.0994,720344.0
2016-12-12 11:15:00,28.25,28.27,28.24,28.24,633068.0,26.0994,26.1178,26.0901,26.0901,633068.0
2016-12-12 11:20:00,28.24,28.25,28.23,28.25,603076.0,26.0901,26.0994,26.0809,26.0994,603076.0
2016-12-12 11:25:00,28.25,28.25,28.21,28.22,561052.0,26.0994,26.0994,26.0624,26.0717,561052.0
2016-12-12 11:30:00,28.22,28.25,28.22,28.25,698364.0,26.0717,26.0994,26.0717,26.0994,698364.0
2016-12-12 11:35:00,28.25,28.26,28.23,28.23,1022684.0,26.0994,26.1086,26.0809,26.0809,1022684.0
2016-12-12 11:40:00,28.24,28.25,28.22,28.24,842852.0,26.0901,26.0994,26.0717,26.0901,842852.0
2016-12-12 11:45:00,28.24,28.25,28.23,28.23,813136.0,26.0901,26.0994,26.0809,26.0809,813136.0
2016-12-12 11:50:00,28.24,28.28,28.24,28.25,1061804.0,26.0901,26.1271,26.0901,26.0994,1061804.0
2016-12-12 11:55:00,28.25,28.29,28.24,28.25,723488.0,26.0994,26.1363,26.0901,26.0994,723488.0
2016-12-12 12:00:00,28.25,28.25,28.2,28.2,756916.0,26.0994,26.0994,26.0532,26.0532,756916.0
2016-12-12 12:05:00,28.2,28.21,28.18,28.19,855916.0,26.0532,26.0624,26.0347,26.0439,855916.0
2016-12-12 12:10:00,28.19,28.22,28.17,28.22,1039112.0,26.0439,26.0717,26.0255,26.0717,1039112.0
2016-12-12 12:15:00,28.22,28.24,28.2,28.21,585604.0,26.0717,26.0901,26.0532,26.0624,585604.0
2016-12-12 12:20:00,28.2,28.23,28.18,28.21,628584.0,26.0532,26.0809,26.0347,26.0624,628584.0
2016-12-12 12:25:00,28.21,28.24,28.2,28.23,607812.0,26.0624,26.0901,26.0532,26.0809,607812.0
2016-12-12 12:30:00,28.23,28.24,28.21,28.22,672012.0,26.0809,26.0901,26.0624,26.0717,672012.0
2016-12-12 12:35:00,28.23,28.26,28.22,28.25,813288.0,26.0809,26.1086,26.0717,26.0994,813288.0
2016-12-12 12:40:00,28.25,28.25,28.23,28.25,589492.0,26.0994,26.0994,26.0809,26.0994,589492.0
2016-12-12 12:45:00,28.25,28.25,28.23,28.24,481184.0,26.0994,26.0994,26.0809,26.0901,481184.0
2016-12-12 12:50:00,28.24,28.25,28.23,28.24,512632.0,26.0901,26.0994,26.0809,26.0901,512632.0
2016-12-12 12:55:00,28.24,28.25,28.23,28.25,606836.0,26.0901,26.0994,26.0809,26.0994,606836.0
2016-12-12 13:00:00,28.25,28.75,28.24,28.27,875032.0,26.0994,26.5613,26.0901,26.1178,875032.0
2016-12-12 13:05:00,28.27,28.29,28.25,28.25,849328.0,26.1178,26.1363,26.0994,26.0994,849328.0
2016-12-12 13:10:00,28.25,28.27,28.23,28.24,603220.0,26.0994,26.1178,26.0809,26.0901,603220.0
2016-12-12 13:15:00,28.24,28.26,28.23,28.26,518296.0,26.0901,26.1086,26.0809,26.1086,518296.0
2016-12-12 13:20:00,28.26,28.27,28.24,28.25,610144.0,26.1086,26.1178,26.0901,26.0994,610144.0
2016-12-12 13:25:00,28.25,28.26,28.23,28.23,464264.0,26.0994,26.1086,26.0809,26.0809,464264.0
2016-12-12 13:30:00,28.23,28.24,28.2,28.2,540588.0,26.0809,26.0901,26.0532,26.0532,540588.0
2016-12-12 13:35:00,28.2,28.21,28.19,28.21,466848.0,26.0532,26.0624,26.0439,26.0624,466848.0
2016-12-12 13:40:00,28.21,28.23,28.2,28.21,519316.0,26.0624,26.0809,26.0532,26.0624,519316.0
2016-12-12 13:45:00,28.21,28.21,28.19,28.19,676928.0,26.0624,26.0624,26.0439,26.0439,676928.0
2016-12-12 13:50:00,28.19,28.2,28.18,28.18,706076.0,26.0439,26.0532,26.0347,26.0347,706076.0
2016-12-12 13:55:00,28.18,28.22,28.18,28.21,486840.0,26.0347,26.0717,26.0347,26.0624,486840.0
2016-12-12 14:00:00,28.21,28.22,28.2,28.22,644008.0,26.0624,26.0717,26.0532,26.0717,644008.0
2016-12-12 14:05:00,28.22,28.22,28.19,28.2,729276.0,26.0717,26.0717,26.0439,26.0532,729276.0
2016-12-12 14:10:00,28.2,28.22,28.19,28.21,546888.0,26.0532,26.0717,26.0439,26.0624,546888.0
2016-12-12 14:15:00,28.21,28.23,28.2,28.22,691208.0,26.0624,26.0809,26.0532,26.0717,691208.0
2016-12-12 14:20:00,28.22,28.23,28.22,28.23,629072.0,26.0717,26.0809,26.0717,26.0809,629072.0
2016-12-12 14:25:00,28.23,28.24,28.22,28.24,533744.0,26.0809,26.0901,26.0717,26.0901,533744.0
2016-12-12 14:30:00,28.24,28.28,28.23,28.28,1334148.0,26.0901,26.1271,26.0809,26.1271,1334148.0
2016-12-12 14:35:00,28.28,28.28,28.25,28.25,504152.0,26.1271,26.1271,26.0994,26.0994,504152.0
2016-12-12 14:40:00,28.25,28.26,28.24,28.24,735804.0,26.0994,26.1086,26.0901,26.0901,735804.0
2016-12-12 14:45:00,28.24,28.26,28.24,28.25,699264.0,26.0901,26.1086,26.0901,26.0994,699264.0
2016-12-12 14:50:00,28.25,28.25,28.23,28.24,573820.0,26.0994,26.0994,26.0809,26.0901,573820.0
2016-12-12 14:55:00,28.24,28.25,28.23,28.24,509704.0,26.0901,26.0994,26.0809,26.0901,509704.0
2016-12-12 15:00:00,28.24,28.25,28.24,28.25,570888.0,26.0901,26.0994,26.0901,26.0994,570888.0
2016-12-12 15:05:00,28.25,28.25,28.24,28.25,586528.0,26.0994,26.0994,26.0901,26.0994,586528.0
2016-12-12 15:10:00,28.25,28.26,28.25,28.25,807092.0,26.0994,26.1086,26.0994,26.0994,807092.0
2016-12-12 15:15:00,28.26,28.26,28.25,28.25,593900.0,26.1086,26.1086,26.0994,26.0994,593900.0
2016-12-12 15:20:00,28.26,28.27,28.25,28.27,738980.0,26.1086,26.1178,26.0994,26.1178,738980.0
2016-12-12 15:25:00,28.27,28.29,28.27,28.28,1035360.0,26.1178,26.1363,26.1178,26.1271,1035360.0
2016-12-12 15:30:00,28.28,28.28,28.25,28.27,1013984.0,26.1271,26.1271,26.0994,26.1178,1013984.0
2016-12-12 15:35:00,28.26,28.28,28.25,28.28,1343448.0,26.1086,26.1271,26.0994,26.1271,1343448.0
2016-12-12 15:40:00,28.28,28.3,28.27,28.27,1301712.0,26.1271,26.1456,26.1178,26.1178,1301712.0
2016-12-12 15:45:00,28.27,28.3,28.27,28.29,1057716.0,26.1178,26.1456,26.1178,26.1363,1057716.0
2016-12-12 15:50:00,28.29,28.33,28.29,28.32,2232900.0,26.1363,26.1733,26.1363,26.164,2232900.0
2016-12-12 15:55:00,28.32,28.33,28.28,28.32,3375268.0,26.164,26.1733,26.1271,26.164,3375268.0
2016-12-13 09:30:00,28.45,28.55,28.44,28.49,5288484.0,26.2841,26.3765,26.2749,26.3211,5288484.0
2016-12-13 09:35:00,28.5,28.58,28.48,28.57,3299316.0,26.3303,26.4042,26.3119,26.395,3299316.0
2016-12-13 09:40:00,28.57,28.74,28.57,28.7,5230456.0,26.395,26.5521,26.395,26.5151,5230456.0
2016-12-13 09:45:00,28.7,28.71,28.66,28.68,2842820.0,26.5151,26.5244,26.4782,26.4966,2842820.0
2016-12-13 09:50:00,28.69,28.81,28.68,28.77,6341368.0,26.5059,26.6167,26.4966,26.5798,6341368.0
2016-12-13 09:55:00,28.77,28.79,28.73,28.77,2755908.0,26.5798,26.5983,26.5428,26.5798,2755908.0
2016-12-13 10:00:00,28.78,28.78,28.72,28.72,2196252.0,26.589,26.589,26.5336,26.5336,2196252.0
2016-12-13 10:05:00,28.72,28.78,28.71,28.78,2725228.0,26.5336,26.589,26.5244,26.589,2725228.0
2016-12-13 10:10:00,28.78,28.84,28.77,28.82,3841760.0,26.589,26.6445,26.5798,26.626,3841760.0
2016-12-13 10:15:00,28.82,28.84,28.76,28.76,2362140.0,26.626,26.6445,26.5705,26.5705,2362140.0
2016-12-13 10:20:00,28.76,28.77,28.73,28.75,3187428.0,26.5705,26.5798,26.5428,26.5613,3187428.0
2016-12-13 10:25:00,28.75,28.79,28.74,28.77,2765828.0,26.5613,26.5983,26.5521,26.5798,2765828.0
2016-12-13 10:30:00,28.77,28.83,28.75,28.75,2449132.0,26.5798,26.6352,26.5613,26.5613,2449132.0
2016-12-13 10:35:00,28.75,28.78,28.73,28.77,1761504.0,26.5613,26.589,26.5428,26.5798,1761504.0
2016-12-13 10:40:00,28.77,28.81,28.75,28.75,1277004.0,26.5798,26.6167,26.5613,26.5613,1277004.0
2016-12-13 10:45:00,28.75,28.76,28.71,28.75,2028088.0,26.5613,26.5705,26.5244,26.5613,2028088.0
2016-12-13 10:50:00,28.75,28.76,28.73,28.76,1479940.0,26.5613,26.5705,26.5428,26.5705,1479940.0
2016-12-13 10:55:00,28.76,28.79,28.73,28.74,1628212.0,26.5705,26.5983,26.5428,26.5521,1628212.0
2016-12-13 11:00:00,28.74,28.75,28.72,28.73,1064716.0,26.5521,26.5613,26.5336,26.5428,1064716.0
2016-12-13 11:05:00,28.73,28.77,28.73,28.74,1342560.0,26.5428,26.5798,26.5428,26.5521,1342560.0
2016-12-13 11:10:00,28.75,28.8,28.74,28.8,1231684.0,26.5613,26.6075,26.5521,26.6075,1231684.0
2016-12-13 11:15:00,28.8,28.81,28.76,28.79,1601372.0,26.6075,26.6167,26.5705,26.5983,1601372.0
2016-12-13 11:20:00,28.8,28.83,28.78,28.81,2055444.0,26.6075,26.6352,26.589,26.6167,2055444.0
2016-12-13 11:25:00,28.81,28.86,28.81,28.86,2026100.0,26.6167,26.6629,26.6167,26.6629,2026100.0
2016-12-13 11:30:00,28.86,28.88,28.84,28.88,1759136.0,26.6629,26.6814,26.6445,26.6814,1759136.0
2016-12-13 11:35:00,28.87,28.89,28.85,28.86,2053408.0,26.6722,26.6906,26.6537,26.6629,2053408.0
2016-12-13 11:40:00,28.86,28.9,28.86,28.88,1286684.0,26.6629,26.6999,26.6629,26.6814,1286684.0
2016-12-13 11:45:00,28.88,28.89,28.85,28.89,1427404.0,26.6814,26.6906,26.6537,26.6906,1427404.0
2016-12-13 11:50:00,28.89,28.92,28.89,28.92,1521308.0,26.6906,26.7184,26.6906,26.7184,1521308.0
2016-12-13 11:55:00,28.92,28.96,28.91,28.95,1854276.0,26.7184,26.7553,26.7091,26.7461,1854276.0
2016-12-13 12:00:00,28.95,28.95,28.91,28.92,1448160.0,26.7461,26.7461,26.7091,26.7184,1448160.0
2016-12-13 12:05:00,28.92,28.92,28.88,28.88,2002612.0,26.7184,26.7184,26.6814,26.6814,2002612.0
2016-12-13 12:10:00,28.88,28.91,28.88,28.91,774660.0,26.6814,26.7091,26.6814,26.7091,774660.0
2016-12-13 12:15:00,28.91,28.93,28.89,28.91,1022992.0,26.7091,26.7276,26.6906,26.7091,1022992.0
2016-12-13 12:20:00,28.91,28.93,28.9,28.93,960876.0,26.7091,26.7276,26.6999,26.7276,960876.0
2016-12-13 12:25:00,28.93,28.94,28.89,28.89,868168.0,26.7276,26.7368,26.6906,26.6906,868168.0
2016-12-13 12:30:00,28.89,28.9,28.86,28.88,1281648.0,26.6906,26.6999,26.6629,26.6814,1281648.0
2016-12-13 12:35:00,28.88,28.89,28.86,28.88,824832.0,26.6814,26.6906,26.6629,26.6814,824832.0
2016-12-13 12:40:00,28.88,28.9,28.86,28.9,1243460.0,26.6814,26.6999,26.6629,26.6999,1243460.0
2016-12-13 12:45:00,28.89,28.92,28.89,28.9,877596.0,26.6906,26.7184,26.6906,26.6999,877596.0
2016-12-13 12:50:00,28.9,28.93,28.9,28.92,853780.0,26.6999,26.7276,26.6999,26.7184,853780.0
2016-12-13 12:55:00,28.93,28.93,28.9,28.9,678944.0,26.7276,26.7276,26.6999,26.6999,678944.0
2016-12-13 13:00:00,28.9,28.93,28.88,28.92,914308.0,26.6999,26.7276,26.6814,26.7184,914308.0
2016-12-13 13:05:00,28.92,28.93,28.9,28.9,526152.0,26.7184,26.7276,26.6999,26.6999,526152.0
2016-12-13 13:10:00,28.9,28.91,28.88,28.91,795092.0,26.6999,26.7091,26.6814,26.7091,795092.0
2016-12-13 13:15:00,28.91,28.95,28.89,28.94,1360944.0,26.7091,26.7461,26.6906,26.7368,1360944.0
2016-12-13 13:20:00,28.94,28.96,28.93,28.96,882068.0,26.7368,26.7553,26.7276,26.7553,882068.0
2016-12-13 13:25:00,28.96,28.97,28.92,28.96,1284720.0,26.7553,26.7646,26.7184,26.7553,1284720.0
2016-12-13 13:30:00,28.97,28.97,28.94,28.97,1103968.0,26.7646,26.7646,26.7368,26.7646,1103968.0
2016-12-13 13:35:00,28.97,28.98,28.93,28.93,1496256.0,26.7646,26.7738,26.7276,26.7276,1496256.0
2016-12-13 13:40:00,28.93,28.95,28.92,28.92,767568.0,26.7276,26.7461,26.7184,26.7184,767568.0
2016-12-13 13:45:00,28.92,28.93,28.87,28.89,1132448.0,26.7184,26.7276,26.6722,26.6906,1132448.0
2016-12-13 13:50:00,28.89,28.91,28.88,28.89,1124660.0,26.6906,26.7091,26.6814,26.6906,1124660.0
2016-12-13 13:55:00,28.89,28.92,28.89,28.92,677092.0,26.6906,26.7184,26.6906,26.7184,677092.0
2016-12-13 14:00:00,28.92,28.93,28.9,28.92,1144340.0,26.7184,26.7276,26.6999,26.7184,1144340.0
2016-12-13 14:05:00,28.92,28.93,28.9,28.93,936804.0,26.7184,26.7276,26.6999,26.7276,936804.0
2016-12-13 14:10:00,28.93,28.95,28.93,28.93,1228712.0,26.7276,26.7461,26.7276,26.7276,1228712.0
2016-12-13 14:15:00,28.93,28.95,28.93,28.94,995660.0,26.7276,26.7461,26.7276,26.7368,995660.0
2016-12-13 14:20:00,28.95,28.95,28.89,28.9,1171584.0,26.7461,26.7461,26.6906,26.6999,1171584.0
2016-12-13 14:25:00,28.9,28.91,28.86,28.89,1179152.0,26.6999,26.7091,26.6629,26.6906,1179152.0
2016-12-13 14:30:00,28.89,28.9,28.88,28.89,984084.0,26.6906,26.6999,26.6814,26.6906,984084.0
2016-12-13 14:35:00,28.89,28.91,28.88,28.9,813164.0,26.6906,26.7091,26.6814,26.6999,813164.0
2016-12-13 14:40:00,28.9,28.92,28.88,28.89,1416652.0,26.6999,26.7184,26.6814,26.6906,1416652.0
2016-12-13 14:45:00,28.89,28.91,28.85,28.9,2112732.0,26.6906,26.7091,26.6537,26.6999,2112732.0
2016-12-13 14:50:00,28.9,28.91,28.87,28.9,1392964.0,26.6999,26.7091,26.6722,26.6999,1392964.0
2016-12-13 14:55:00,28.89,28.9,28.87,28.88,951352.0,26.6906,26.6999,26.6722,26.6814,951352.0
2016-12-13 15:00:00,28.88,28.9,28.87,28.9,961004.0,26.6814,26.6999,26.6722,26.6999,961004.0
2016-12-13 15:05:00,28.9,28.92,28.89,28.91,1144828.0,26.6999,26.7184,26.6906,26.7091,1144828.0
2016-12-13 15:10:00,28.91,28.92,28.89,28.89,1180848.0,26.7091,26.7184,26.6906,26.6906,1180848.0
2016-12-13 15:15:00,28.89,28.96,28.89,28.94,2627144.0,26.6906,26.7553,26.6906,26.7368,2627144.0
2016-12-13 15:20:00,28.94,28.94,28.92,28.94,1465880.0,26.7368,26.7368,26.7184,26.7368,1465880.0
2016-12-13 15:25:00,28.94,28.95,28.93,28.93,1307432.0,26.7368,26.7461,26.7276,26.7276,1307432.0
2016-12-13 15:30:00,28.93,28.94,28.92,28.93,1938060.0,26.7276,26.7368,26.7184,26.7276,1938060.0
2016-12-13 15:35:00,28.94,28.95,28.93,28.94,1718596.0,26.7368,26.7461,26.7276,26.7368,1718596.0
2016-12-13 15:40:00,28.94,28.95,28.93,28.93,1559300.0,26.7368,26.7461,26.7276,26.7276,1559300.0
2016-12-13 15:45:00,28.93,28.95,28.89,28.9,2198116.0,26.7276,26.7461,26.6906,26.6999,2198116.0
2016-12-13 15:50:00,28.9,28.9,28.84,28.85,3134780.0,26.6999,26.6999,26.6445,26.6537,3134780.0
2016-12-13 15:55:00,28.84,28.85,28.77,28.8,6509412.0,26.6445,26.6537,26.5798,26.6075,6509412.0
2016-12-14 09:30:00,28.76,28.97,28.75,28.95,5497940.0,26.5705,26.7646,26.5613,26.7461,5497940.0
2016-12-14 09:35:00,28.95,29.0,28.9,28.93,3326292.0,26.7461,26.7923,26.6999,26.7276,3326292.0
2016-12-14 09:40:00,28.93,29.03,28.93,29.02,3764816.0,26.7276,26.82,26.7276,26.8108,3764816.0
2016-12-14 09:45:00,29.02,29.02,28.86,28.96,2798596.0,26.8108,26.8108,26.6629,26.7553,2798596.0
2016-12-14 09:50:00,28.96,29.02,28.96,29.0,2156164.0,26.7553,26.8108,26.7553,26.7923,2156164.0
2016-12-14 09:55:00,29.0,29.05,28.98,28.99,2263216.0,26.7923,26.8385,26.7738,26.783,2263216.0
2016-12-14 10:00:00,29.0,29.01,28.95,28.98,1364324.0,26.7923,26.8015,26.7461,26.7738,1364324.0
2016-12-14 10:05:00,28.98,28.99,28.97,28.97,1171740.0,26.7738,26.783,26.7646,26.7646,1171740.0
2016-12-14 10:10:00,28.97,29.01,28.97,28.97,1327192.0,26.7646,26.8015,26.7646,26.7646,1327192.0
2016-12-14 10:15:00,28.97,29.0,28.96,28.99,1130120.0,26.7646,26.7923,26.7553,26.783,1130120.0
2016-12-14 10:20:00,28.99,29.01,28.97,29.01,1836628.0,26.783,26.8015,26.7646,26.8015,1836628.0
2016-12-14 10:25:00,29.01,29.03,28.98,28.99,1677240.0,26.8015,26.82,26.7738,26.783,1677240.0
2016-12-14 10:30:00,28.99,29.02,28.97,28.97,1444272.0,26.783,26.8108,26.7646,26.7646,1444272.0
2016-12-14 10:35:00,28.97,28.98,28.92,28.95,1515608.0,26.7646,26.7738,26.7184,26.7461,1515608.0
2016-12-14 10:40:00,28.95,28.97,28.92,28.92,1017176.0,26.7461,26.7646,26.7184,26.7184,1017176.0
2016-12-14 10:45:00,28.92,28.93,28.89,28.93,1089364.0,26.7184,26.7276,26.6906,26.7276,1089364.0
2016-12-14 10:50:00,28.92,28.95,28.91,28.94,1224868.0,26.7184,26.7461,26.7091,26.7368,1224868.0
2016-12-14 10:55:00,28.94,28.97,28.93,28.93,1030020.0,26.7368,26.7646,26.7276,26.7276,1030020.0
2016-12-14 11:00:00,28.93,28.94,28.89,28.91,879540.0,26.7276,26.7368,26.6906,26.7091,879540.0
2016-12-14 11:05:00,28.91,28.91,28.83,28.88,1630380.0,26.7091,26.7091,26.6352,26.6814,1630380.0
2016-12-14 11:10:00,28.89,28.89,28.86,28.87,838904.0,26.6906,26.6906,26.6629,26.6722,838904.0
2016-12-14 11:15:00,28.87,28.89,28.85,28.88,839628.0,26.6722,26.6906,26.6537,26.6814,839628.0
2016-12-14 11:20:00,28.88,28.91,28.88,28.9,1124688.0,26.6814,26.7091,26.6814,26.6999,1124688.0
2016-12-14 11:25:00,28.9,28.91,28.88,28.89,712388.0,26.6999,26.7091,26.6814,26.6906,712388.0
2016-12-14 11:30:00,28.89,28.9,28.87,28.89,574864.0,26.6906,26.6999,26.6722,26.6906,574864.0
2016-12-14 11:35:00,28.89,28.94,28.89,28.94,956332.0,26.6906,26.7368,26.6906,26.7368,956332.0
2016-12-14 11:40:00,28.94,28.95,28.91,28.92,1093888.0,26.7368,26.7461,26.7091,26.7184,1093888.0
2016-12-14 11:45:00,28.92,28.94,28.91,28.93,641456.0,26.7184,26.7368,26.7091,26.7276,641456.0
2016-12-14 11:50:00,28.93,28.96,28.91,28.92,764120.0,26.7276,26.7553,26.7091,26.7184,764120.0
2016-12-14 11:55:00,28.92,28.93,28.9,28.92,514936.0,26.7184,26.7276,26.6999,26.7184,514936.0
2016-12-14 12:00:00,28.92,28.95,28.91,28.94,793504.0,26.7184,26.7461,26.7091,26.7368,793504.0
2016-12-14 12:05:00,28.94,28.94,28.91,28.93,471352.0,26.7368,26.7368,26.7091,26.7276,471352.0
2016-12-14 12:10:00,28.93,28.93,28.89,28.91,610016.0,26.7276,26.7276,26.6906,26.7091,610016.0
2016-12-14 12:15:00,28.91,28.92,28.89,28.89,655584.0,26.7091,26.7184,26.6906,26.6906,655584.0
2016-12-14 12:20:00,28.89,28.9,28.88,28.89,479176.0,26.6906,26.6999,26.6814,26.6906,479176.0
2016-12-14 12:25:00,28.9,28.92,28.89,28.91,505184.0,26.6999,26.7184,26.6906,26.7091,505184.0
2016-12-14 12:30:00,28.91,28.91,28.88,28.9,495504.0,26.7091,26.7091,26.6814,26.6999,495504.0
2016-12-14 12:35:00,28.9,28.92,28.89,28.91,869836.0,26.6999,26.7184,26.6906,26.7091,869836.0
2016-12-14 12:40:00,28.91,28.92,28.9,28.9,648600.0,26.7091,26.7184,26.6999,26.6999,648600.0
2016-12-14 12:45:00,28.9,28.91,28.88,28.89,546580.0,26.6999,26.7091,26.6814,26.6906,546580.0
2016-12-14 12:50:00,28.89,28.9,28.88,28.88,560256.0,26.6906,26.6999,26.6814,26.6814,560256.0
2016-12-14 12:55:00,28.88,28.91,28.88,28.9,442156.0,26.6814,26.7091,26.6814,26.6999,442156.0
2016-12-14 13:00:00,28.9,28.93,28.9,28.92,597012.0,26.6999,26.7276,26.6999,26.7184,597012.0
2016-12-14 13:05:00,28.92,28.93,28.9,28.91,382368.0,26.7184,26.7276,26.6999,26.7091,382368.0
2016-12-14 13:10:00,28.91,28.94,28.9,28.94,750896.0,26.7091,26.7368,26.6999,26.7368,750896.0
2016-12-14 13:15:00,28.94,28.94,28.92,28.93,421072.0,26.7368,26.7368,26.7184,26.7276,421072.0
2016-12-14 13:20:00,28.93,28.94,28.93,28.94,409020.0,26.7276,26.7368,26.7276,26.7368,409020.0
2016-12-14 13:25:00,28.94,28.97,28.94,28.97,742456.0,26.7368,26.7646,26.7368,26.7646,742456.0
2016-12-14 13:30:00,28.97,28.97,28.95,28.96,584740.0,26.7646,26.7646,26.7461,26.7553,584740.0
2016-12-14 13:35:00,28.96,28.97,28.94,28.94,445168.0,26.7553,26.7646,26.7368,26.7368,445168.0
2016-12-14 13:40:00,28.95,28.95,28.94,28.95,599104.0,26.7461,26.7461,26.7368,26.7461,599104.0
2016-12-14 13:45:00,28.95,28.95,28.93,28.94,395028.0,26.7461,26.7461,26.7276,26.7368,395028.0
2016-12-14 13:50:00,28.94,28.95,28.92,28.93,822152.0,26.7368,26.7461,26.7184,26.7276,822152.0
2016-12-14 13:55:00,28.93,28.99,28.93,28.98,812148.0,26.7276,26.783,26.7276,26.7738,812148.0
2016-12-14 14:00:00,28.98,29.01,28.9,28.98,2523640.0,26.7738,26.8015,26.6999,26.7738,2523640.0
2016-12-14 14:05:00,28.98,28.99,28.91,28.95,1523856.0,26.7738,26.783,26.7091,26.7461,1523856.0
2016-12-14 14:10:00,28.95,28.98,28.76,28.77,3056640.0,26.7461,26.7738,26.5705,26.5798,3056640.0
2016-12-14 14:15:00,28.77,28.89,28.76,28.88,3612376.0,26.5798,26.6906,26.5705,26.6814,3612376.0
2016-12-14 14:20:00,28.89,28.9,28.84,28.86,1501072.0,26.6906,26.6999,26.6445,26.6629,1501072.0
2016-12-14 14:25:00,28.86,28.88,28.8,28.82,2125240.0,26.6629,26.6814,26.6075,26.626,2125240.0
2016-12-14 14:30:00,28.82,28.9,28.81,28.86,1769868.0,26.626,26.6999,26.6167,26.6629,1769868.0
2016-12-14 14:35:00,28.86,28.93,28.85,28.93,1583168.0,26.6629,26.7276,26.6537,26.7276,1583168.0
2016-12-14 14:40:00,28.93,28.98,28.91,28.97,2367396.0,26.7276,26.7738,26.7091,26.7646,2367396.0
2016-12-14 14:45:00,28.97,28.97,28.92,28.95,1340168.0,26.7646,26.7646,26.7184,26.7461,1340168.0
2016-12-14 14:50:00,28.95,28.96,28.92,28.94,1391748.0,26.7461,26.7553,26.7184,26.7368,1391748.0
2016-12-14 14:55:00,28.94,28.96,28.9,28.91,2043060.0,26.7368,26.7553,26.6999,26.7091,2043060.0
2016-12-14 15:00:00,28.91,28.97,28.89,28.93,1723204.0,26.7091,26.7646,26.6906,26.7276,1723204.0
2016-12-14 15:05:00,28.93,28.97,28.83,28.85,1910636.0,26.7276,26.7646,26.6352,26.6537,1910636.0
2016-12-14 15:10:00,28.85,28.85,28.79,28.81,2441008.0,26.6537,26.6537,26.5983,26.6167,2441008.0
2016-12-14 15:15:00,28.81,28.84,28.76,28.84,2089608.0,26.6167,26.6445,26.5705,26.6445,2089608.0
2016-12-14 15:20:00,28.84,28.87,28.82,28.83,1608876.0,26.6445,26.6722,26.626,26.6352,1608876.0
2016-12-14 15:25:00,28.83,28.87,28.82,28.86,1540900.0,26.6352,26.6722,26.626,26.6629,1540900.0
2016-12-14 15:30:00,28.86,28.97,28.86,28.96,2413156.0,26.6629,26.7646,26.6629,26.7553,2413156.0
2016-12-14 15:35:00,28.96,29.0,28.94,28.96,2124304.0,26.7553,26.7923,26.7368,26.7553,2124304.0
2016-12-14 15:40:00,28.96,28.97,28.89,28.9,1563036.0,26.7553,26.7646,26.6906,26.6999,1563036.0
2016-12-14 15:45:00,28.89,28.93,28.85,28.86,1742324.0,26.6906,26.7276,26.6537,26.6629,1742324.0
2016-12-14 15:50:00,28.86,28.86,28.77,28.82,3362592.0,26.6629,26.6629,26.5798,26.626,3362592.0
2016-12-14 15:55:00,28.82,28.85,28.78,28.8,5185648.0,26.626,26.6537,26.589,26.6075,5185648.0
2016-12-15 09:30:00,28.84,29.14,28.81,29.11,8078824.0,26.6445,26.9216,26.6167,26.8939,8078824.0
2016-12-15 09:35:00,29.11,29.16,29.02,29.09,4550624.0,26.8939,26.9401,26.8108,26.8754,4550624.0
2016-12-15 09:40:00,29.09,29.16,29.06,29.14,3372836.0,26.8754,26.9401,26.8477,26.9216,3372836.0
2016-12-15 09:45:00,29.14,29.18,29.11,29.11,3240116.0,26.9216,26.9586,26.8939,26.8939,3240116.0
2016-12-15 09:50:00,29.11,29.13,29.07,29.12,2356728.0,26.8939,26.9124,26.8569,26.9031,2356728.0
2016-12-15 09:55:00,29.12,29.15,29.07,29.12,2509060.0,26.9031,26.9309,26.8569,26.9031,2509060.0
2016-12-15 10:00:00,29.12,29.13,29.04,29.09,1955736.0,26.9031,26.9124,26.8292,26.8754,1955736.0
2016-12-15 10:05:00,29.1,29.1,29.04,29.06,1453964.0,26.8847,26.8847,26.8292,26.8477,1453964.0
2016-12-15 10:10:00,29.06,29.08,29.01,29.04,1631576.0,26.8477,26.8662,26.8015,26.8292,1631576.0
2016-12-15 10:15:00,29.04,29.07,29.04,29.05,1178668.0,26.8292,26.8569,26.8292,26.8385,1178668.0
2016-12-15 10:20:00,29.05,29.05,28.99,29.0,1592236.0,26.8385,26.8385,26.783,26.7923,1592236.0
2016-12-15 10:25:00,29.0,29.03,28.99,29.0,1409712.0,26.7923,26.82,26.783,26.7923,1409712.0
2016-12-15 10:30:00,29.0,29.01,28.97,28.99,1229460.0,26.7923,26.8015,26.7646,26.783,1229460.0
2016-12-15 10:35:00,28.99,29.0,28.96,29.0,1043952.0,26.783,26.7923,26.7553,26.7923,1043952.0
2016-12-15 10:40:00,29.0,29.04,28.99,29.02,1783248.0,26.7923,26.8292,26.783,26.8108,1783248.0
2016-12-15 10:45:00,29.02,29.03,28.98,28.99,1050048.0,26.8108,26.82,26.7738,26.783,1050048.0
2016-12-15 10:50:00,28.99,29.02,28.97,29.01,1160656.0,26.783,26.8108,26.7646,26.8015,1160656.0
2016-12-15 10:55:00,29.01,29.03,29.0,29.03,835872.0,26.8015,26.82,26.7923,26.82,835872.0
2016-12-15 11:00:00,29.03,29.08,29.02,29.06,1300692.0,26.82,26.8662,26.8108,26.8477,1300692.0
2016-12-15 11:05:00,29.07,29.1,29.06,29.08,1201044.0,26.8569,26.8847,26.8477,26.8662,1201044.0
2016-12-15 11:10:00,29.08,29.11,29.08,29.09,1045460.0,26.8662,26.8939,26.8662,26.8754,1045460.0
2016-12-15 11:15:00,29.1,29.11,29.08,29.09,1160456.0,26.8847,26.8939,26.8662,26.8754,1160456.0
2016-12-15 11:20:00,29.09,29.12,29.08,29.08,1419316.0,26.8754,26.9031,26.8662,26.8662,1419316.0
2016-12-15 11:25:00,29.08,29.08,29.06,29.07,918920.0,26.8662,26.8662,26.8477,26.8569,918920.0
2016-12-15 11:30:00,29.07,29.08,29.04,29.06,1201824.0,26.8569,26.8662,26.8292,26.8477,1201824.0
2016-12-15 11:35:00,29.06,29.07,29.05,29.07,692152.0,26.8477,26.8569,26.8385,26.8569,692152.0
2016-12-15 11:40:00,29.06,29.07,29.02,29.03,1147444.0,26.8477,26.8569,26.8108,26.82,1147444.0
2016-12-15 11:45:00,29.03,29.04,28.98,29.02,1283856.0,26.82,26.8292,26.7738,26.8108,1283856.0
2016-12-15 11:50:00,29.02,29.02,29.0,29.02,717372.0,26.8108,26.8108,26.7923,26.8108,717372.0
2016-12-15 11:55:00,29.02,29.02,29.0,29.01,700216.0,26.8108,26.8108,26.7923,26.8015,700216.0
2016-12-15 12:00:00,29.01,29.02,28.99,29.0,671852.0,26.8015,26.8108,26.783,26.7923,671852.0
2016-12-15 12:05:00,29.0,29.0,28.96,29.0,1166952.0,26.7923,26.7923,26.7553,26.7923,1166952.0
2016-12-15 12:10:00,29.0,29.04,29.0,29.03,992308.0,26.7923,26.8292,26.7923,26.82,992308.0
2016-12-15 12:15:00,29.03,29.07,29.02,29.06,691152.0,26.82,26.8569,26.8108,26.8477,691152.0
2016-12-15 12:20:00,29.06,29.06,29.02,29.02,599780.0,26.8477,26.8477,26.8108,26.8108,599780.0
2016-12-15 12:25:00,29.02,29.04,29.02,29.03,727028.0,26.8108,26.8292,26.8108,26.82,727028.0
2016-12-15 12:30:00,29.02,29.05,29.02,29.05,1003856.0,26.8108,26.8385,26.8108,26.8385,1003856.0
2016-12-15 12:35:00,29.05,29.05,29.02,29.02,845056.0,26.8385,26.8385,26.8108,26.8108,845056.0
2016-12-15 12:40:00,29.02,29.05,29.02,29.04,1096880.0,26.8108,26.8385,26.8108,26.8292,1096880.0
2016-12-15 12:45:00,29.04,29.04,29.02,29.04,789788.0,26.8292,26.8292,26.8108,26.8292,789788.0
2016-12-15 12:50:00,29.04,29.05,29.02,29.02,822928.0,26.8292,26.8385,26.8108,26.8108,822928.0
2016-12-15 12:55:00,29.02,29.05,29.01,29.04,1046676.0,26.8108,26.8385,26.8015,26.8292,1046676.0
2016-12-15 13:00:00,29.04,29.04,29.01,29.02,895744.0,26.8292,26.8292,26.8015,26.8108,895744.0
2016-12-15 13:05:00,29.02,29.05,29.02,29.05,720200.0,26.8108,26.8385,26.8108,26.8385,720200.0
2016-12-15 13:10:00,29.05,29.06,29.03,29.04,1228912.0,26.8385,26.8477,26.82,26.8292,1228912.0
2016-12-15 13:15:00,29.04,29.07,29.04,29.06,741040.0,26.8292,26.8569,26.8292,26.8477,741040.0
2016-12-15 13:20:00,29.06,29.08,29.06,29.08,747884.0,26.8477,26.8662,26.8477,26.8662,747884.0
2016-12-15 13:25:00,29.08,29.08,29.06,29.07,614252.0,26.8662,26.8662,26.8477,26.8569,614252.0
2016-12-15 13:30:00,29.07,29.09,29.07,29.08,1055272.0,26.8569,26.8754,26.8569,26.8662,1055272.0
2016-12-15 13:35:00,29.08,29.09,29.04,29.05,920200.0,26.8662,26.8754,26.8292,26.8385,920200.0
2016-12-15 13:40:00,29.05,29.05,29.03,29.03,599456.0,26.8385,26.8385,26.82,26.82,599456.0
2016-12-15 13:45:00,29.03,29.04,28.97,28.98,1969592.0,26.82,26.8292,26.7646,26.7738,1969592.0
2016-12-15 13:50:00,28.98,29.0,28.9,28.9,1360240.0,26.7738,26.7923,26.6999,26.6999,1360240.0
2016-12-15 13:55:00,28.9,28.92,28.85,28.91,1909928.0,26.6999,26.7184,26.6537,26.7091,1909928.0
2016-12-15 14:00:00,28.91,28.93,28.86,28.92,1093268.0,26.7091,26.7276,26.6629,26.7184,1093268.0
2016-12-15 14:05:00,28.92,28.95,28.91,28.93,996548.0,26.7184,26.7461,26.7091,26.7276,996548.0
2016-12-15 14:10:00,28.93,28.95,28.92,28.95,593856.0,26.7276,26.7461,26.7184,26.7461,593856.0
2016-12-15 14:15:00,28.95,28.97,28.94,28.95,817804.0,26.7461,26.7646,26.7368,26.7461,817804.0
2016-12-15 14:20:00,28.95,28.96,28.93,28.93,546304.0,26.7461,26.7553,26.7276,26.7276,546304.0
2016-12-15 14:25:00,28.93,28.97,28.92,28.97,983628.0,26.7276,26.7646,26.7184,26.7646,983628.0
2016-12-15 14:30:00,28.97,28.99,28.96,28.97,808060.0,26.7646,26.783,26.7553,26.7646,808060.0
2016-12-15 14:35:00,28.98,28.99,28.95,28.95,608136.0,26.7738,26.783,26.7461,26.7461,608136.0
2016-12-15 14:40:00,28.95,28.97,28.95,28.97,422788.0,26.7461,26.7646,26.7461,26.7646,422788.0
2016-12-15 14:45:00,28.96,28.96,28.93,28.94,740484.0,26.7553,26.7553,26.7276,26.7368,740484.0
2016-12-15 14:50:00,28.94,28.99,28.94,28.97,768452.0,26.7368,26.783,26.7368,26.7646,768452.0
2016-12-15 14:55:00,28.98,28.98,28.94,28.95,552780.0,26.7738,26.7738,26.7368,26.7461,552780.0
2016-12-15 15:00:00,28.95,28.96,28.94,28.95,913616.0,26.7461,26.7553,26.7368,26.7461,913616.0
2016-12-15 15:05:00,28.95,28.96,28.95,28.95,803088.0,26.7461,26.7553,26.7461,26.7461,803088.0
2016-12-15 15:10:00,28.95,28.95,28.93,28.94,701772.0,26.7461,26.7461,26.7276,26.7368,701772.0
2016-12-15 15:15:00,28.94,28.96,28.93,28.96,645656.0,26.7368,26.7553,26.7276,26.7553,645656.0
2016-12-15 15:20:00,28.96,28.97,28.95,28.95,746016.0,26.7553,26.7646,26.7461,26.7461,746016.0
2016-12-15 15:25:00,28.95,28.96,28.94,28.95,720132.0,26.7461,26.7553,26.7368,26.7461,720132.0
2016-12-15 15:30:00,28.95,29.0,28.95,28.98,1141584.0,26.7461,26.7923,26.7461,26.7738,1141584.0
2016-12-15 15:35:00,28.98,29.0,28.97,29.0,1109600.0,26.7738,26.7923,26.7646,26.7923,1109600.0
2016-12-15 15:40:00,29.0,29.02,28.98,29.0,1444656.0,26.7923,26.8108,26.7738,26.7923,1444656.0
2016-12-15 15:45:00,29.0,29.02,28.99,28.99,1385964.0,26.7923,26.8108,26.783,26.783,1385964.0
2016-12-15 15:50:00,28.99,29.01,28.99,29.0,2228052.0,26.783,26.8015,26.783,26.7923,2228052.0
2016-12-15 15:55:00,29.0,29.0,28.94,28.96,3833592.0,26.7923,26.7923,26.7368,26.7553,3833592.0
2016-12-16 09:30:00,29.08,29.13,29.04,29.09,32100976.0,26.8662,26.9124,26.8292,26.8754,32100976.0
2016-12-16 09:35:00,29.09,29.09,28.99,29.03,2927868.0,26.8754,26.8754,26.783,26.82,2927868.0
2016-12-16 09:40:00,29.02,29.05,28.97,29.05,1943540.0,26.8108,26.8385,26.7646,26.8385,1943540.0
2016-12-16 09:45:00,29.05,29.06,29.0,29.02,1680304.0,26.8385,26.8477,26.7923,26.8108,1680304.0
2016-12-16 09:50:00,29.01,29.06,29.0,29.04,1755544.0,26.8015,26.8477,26.7923,26.8292,1755544.0
2016-12-16 09:55:00,29.04,29.08,29.03,29.07,1792284.0,26.8292,26.8662,26.82,26.8569,1792284.0
2016-12-16 10:00:00,29.07,29.08,29.01,29.04,1294948.0,26.8569,26.8662,26.8015,26.8292,1294948.0
2016-12-16 10:05:00,29.04,29.05,29.01,29.04,743832.0,26.8292,26.8385,26.8015,26.8292,743832.0
2016-12-16 10:10:00,29.04,29.07,29.02,29.02,1032372.0,26.8292,26.8569,26.8108,26.8108,1032372.0
2016-12-16 10:15:00,29.02,29.02,28.98,29.0,1575216.0,26.8108,26.8108,26.7738,26.7923,1575216.0
2016-12-16 10:20:00,29.0,29.03,28.99,29.02,1059604.0,26.7923,26.82,26.783,26.8108,1059604.0
2016-12-16 10:25:00,29.02,29.04,28.99,28.99,1156380.0,26.8108,26.8292,26.783,26.783,1156380.0
2016-12-16 10:30:00,29.0,29.0,28.96,28.96,1668240.0,26.7923,26.7923,26.7553,26.7553,1668240.0
2016-12-16 10:35:00,28.96,29.0,28.95,29.0,1177452.0,26.7553,26.7923,26.7461,26.7923,1177452.0
2016-12-16 10:40:00,28.99,29.02,28.99,29.01,1841240.0,26.783,26.8108,26.783,26.8015,1841240.0
2016-12-16 10:45:00,29.01,29.02,28.97,28.98,909072.0,26.8015,26.8108,26.7646,26.7738,909072.0
2016-12-16 10:50:00,28.98,29.02,28.98,29.02,654480.0,26.7738,26.8108,26.7738,26.8108,654480.0
2016-12-16 10:55:00,29.02,29.05,29.01,29.03,1131684.0,26.8108,26.8385,26.8015,26.82,1131684.0
2016-12-16 11:00:00,29.04,29.04,28.99,28.99,1133268.0,26.8292,26.8292,26.783,26.783,1133268.0
2016-12-16 11:05:00,28.99,29.0,28.97,28.99,960036.0,26.783,26.7923,26.7646,26.783,960036.0
2016-12-16 11:10:00,28.99,29.0,28.98,28.98,815168.0,26.783,26.7923,26.7738,26.7738,815168.0
2016-12-16 11:15:00,28.98,29.01,28.98,29.0,1237260.0,26.7738,26.8015,26.7738,26.7923,1237260.0
2016-12-16 11:20:00,29.0,29.0,28.94,28.95,1338472.0,26.7923,26.7923,26.7368,26.7461,1338472.0
2016-12-16 11:25:00,28.95,28.96,28.93,28.94,1122232.0,26.7461,26.7553,26.7276,26.7368,1122232.0
2016-12-16 11:30:00,28.94,28.98,28.91,28.98,1408756.0,26.7368,26.7738,26.7091,26.7738,1408756.0
2016-12-16 11:35:00,28.98,29.02,28.98,29.01,1449004.0,26.7738,26.8108,26.7738,26.8015,1449004.0
2016-12-16 11:40:00,29.01,29.05,29.0,29.04,1527668.0,26.8015,26.8385,26.7923,26.8292,1527668.0
2016-12-16 11:45:00,29.04,29.06,29.03,29.05,904640.0,26.8292,26.8477,26.82,26.8385,904640.0
2016-12-16 11:50:00,29.05,29.08,29.02,29.02,1573920.0,26.8385,26.8662,26.8108,26.8108,1573920.0
2016-12-16 11:55:00,29.02,29.05,29.01,29.03,612928.0,26.8108,26.8385,26.8015,26.82,612928.0
2016-12-16 12:00:00,29.03,29.04,29.0,29.0,625604.0,26.82,26.8292,26.7923,26.7923,625604.0
2016-12-16 12:05:00,29.0,29.04,29.0,29.04,629788.0,26.7923,26.8292,26.7923,26.8292,629788.0
2016-12-16 12:10:00,29.04,29.04,29.02,29.04,636968.0,26.8292,26.8292,26.8108,26.8292,636968.0
2016-12-16 12:15:00,29.04,29.05,29.01,29.02,963236.0,26.8292,26.8385,26.8015,26.8108,963236.0
2016-12-16 12:20:00,29.02,29.04,29.0,29.0,708816.0,26.8108,26.8292,26.7923,26.7923,708816.0
2016-12-16 12:25:00,29.0,29.03,29.0,29.02,878280.0,26.7923,26.82,26.7923,26.8108,878280.0
2016-12-16 12:30:00,29.02,29.05,29.01,29.04,796648.0,26.8108,26.8385,26.8015,26.8292,796648.0
2016-12-16 12:35:00,29.04,29.05,29.03,29.03,485184.0,26.8292,26.8385,26.82,26.82,485184.0
2016-12-16 12:40:00,29.03,29.03,29.0,29.01,482276.0,26.82,26.82,26.7923,26.8015,482276.0
2016-12-16 12:45:00,29.01,29.02,28.99,29.02,584392.0,26.8015,26.8108,26.783,26.8108,584392.0
2016-12-16 12:50:00,29.02,29.02,28.97,28.97,778260.0,26.8108,26.8108,26.7646,26.7646,778260.0
2016-12-16 12:55:00,28.97,28.99,28.97,28.98,653604.0,26.7646,26.783,26.7646,26.7738,653604.0
2016-12-16 13:00:00,28.98,28.98,28.95,28.95,865728.0,26.7738,26.7738,26.7461,26.7461,865728.0
2016-12-16 13:05:00,28.95,28.98,28.95,28.97,591920.0,26.7461,26.7738,26.7461,26.7646,591920.0
2016-12-16 13:10:00,28.97,28.98,28.94,28.96,567536.0,26.7646,26.7738,26.7368,26.7553,567536.0
2016-12-16 13:15:00,28.97,28.97,28.94,28.96,522144.0,26.7646,26.7646,26.7368,26.7553,522144.0
2016-12-16 13:20:00,28.96,28.98,28.95,28.97,688692.0,26.7553,26.7738,26.7461,26.7646,688692.0
2016-12-16 13:25:00,28.97,28.98,28.95,28.96,646376.0,26.7646,26.7738,26.7461,26.7553,646376.0
2016-12-16 13:30:00,28.96,28.98,28.96,28.97,525056.0,26.7553,26.7738,26.7553,26.7646,525056.0
2016-12-16 13:35:00,28.97,28.97,28.96,28.96,493332.0,26.7646,26.7646,26.7553,26.7553,493332.0
2016-12-16 13:40:00,28.96,28.99,28.96,28.98,412236.0,26.7553,26.783,26.7553,26.7738,412236.0
2016-12-16 13:45:00,28.98,28.98,28.95,28.96,534264.0,26.7738,26.7738,26.7461,26.7553,534264.0
2016-12-16 13:50:00,28.96,28.99,28.96,28.98,562948.0,26.7553,26.783,26.7553,26.7738,562948.0
2016-12-16 13:55:00,28.98,28.98,28.94,28.95,652468.0,26.7738,26.7738,26.7368,26.7461,652468.0
2016-12-16 14:00:00,28.95,28.96,28.94,28.95,703720.0,26.7461,26.7553,26.7368,26.7461,703720.0
2016-12-16 14:05:00,28.95,28.99,28.95,28.99,753692.0,26.7461,26.783,26.7461,26.783,753692.0
2016-12-16 14:10:00,28.99,29.0,28.98,28.99,838780.0,26.783,26.7923,26.7738,26.783,838780.0
2016-12-16 14:15:00,28.99,28.99,28.95,28.96,772268.0,26.783,26.783,26.7461,26.7553,772268.0
2016-12-16 14:20:00,28.96,28.98,28.96,28.96,480368.0,26.7553,26.7738,26.7553,26.7553,480368.0
2016-12-16 14:25:00,28.96,28.96,28.95,28.96,449748.0,26.7553,26.7553,26.7461,26.7553,449748.0
2016-12-16 14:30:00,28.96,28.98,28.95,28.98,538608.0,26.7553,26.7738,26.7461,26.7738,538608.0
2016-12-16 14:35:00,28.98,28.99,28.95,28.96,771852.0,26.7738,26.783,26.7461,26.7553,771852.0
2016-12-16 14:40:00,28.96,28.99,28.96,28.99,786980.0,26.7553,26.783,26.7553,26.783,786980.0
2016-12-16 14:45:00,28.99,28.99,28.97,28.97,665344.0,26.783,26.783,26.7646,26.7646,665344.0
2016-12-16 14:50:00,28.97,28.98,28.95,28.96,804008.0,26.7646,26.7738,26.7461,26.7553,804008.0
2016-12-16 14:55:00,28.96,28.97,28.96,28.97,484476.0,26.7553,26.7646,26.7553,26.7646,484476.0
2016-12-16 15:00:00,28.97,28.98,28.97,28.98,790124.0,26.7646,26.7738,26.7646,26.7738,790124.0
2016-12-16 15:05:00,28.98,28.98,28.95,28.96,1240324.0,26.7738,26.7738,26.7461,26.7553,1240324.0
2016-12-16 15:10:00,28.96,28.96,28.95,28.96,823412.0,26.7553,26.7553,26.7461,26.7553,823412.0
2016-12-16 15:15:00,28.96,28.96,28.95,28.96,787744.0,26.7553,26.7553,26.7461,26.7553,787744.0
2016-12-16 15:20:00,28.95,28.96,28.94,28.96,1029004.0,26.7461,26.7553,26.7368,26.7553,1029004.0
2016-12-16 15:25:00,28.96,28.96,28.94,28.95,1353880.0,26.7553,26.7553,26.7368,26.7461,1353880.0
2016-12-16 15:30:00,28.95,28.96,28.95,28.95,1378720.0,26.7461,26.7553,26.7461,26.7461,1378720.0
2016-12-16 15:35:00,28.95,28.98,28.95,28.97,1309528.0,26.7461,26.7738,26.7461,26.7646,1309528.0
2016-12-16 15:40:00,28.97,28.98,28.96,28.97,1778776.0,26.7646,26.7738,26.7553,26.7646,1778776.0
2016-12-16 15:45:00,28.97,28.99,28.96,28.99,1883376.0,26.7646,26.783,26.7553,26.783,1883376.0
2016-12-16 15:50:00,28.99,29.0,28.99,29.0,1939732.0,26.783,26.7923,26.783,26.7923,1939732.0
2016-12-16 15:55:00,29.0,29.0,28.98,28.99,4974864.0,26.7923,26.7923,26.7738,26.783,4974864.0
2016-12-19 09:30:00,28.95,29.05,28.94,29.05,3814112.0,26.7461,26.8385,26.7368,26.8385,3814112.0
2016-12-19 09:35:00,29.05,29.06,28.99,29.02,1661784.0,26.8385,26.8477,26.783,26.8108,1661784.0
2016-12-19 09:40:00,29.02,29.1,29.02,29.08,2429380.0,26.8108,26.8847,26.8108,26.8662,2429380.0
2016-12-19 09:45:00,29.08,29.15,29.07,29.14,3267384.0,26.8662,26.9309,26.8569,26.9216,3267384.0
2016-12-19 09:50:00,29.14,29.18,29.13,29.18,2001092.0,26.9216,26.9586,26.9124,26.9586,2001092.0
2016-12-19 09:55:00,29.18,29.21,29.14,29.15,2272724.0,26.9586,26.9863,26.9216,26.9309,2272724.0
2016-12-19 10:00:00,29.15,29.19,29.14,29.19,1511452.0,26.9309,26.9678,26.9216,26.9678,1511452.0
2016-12-19 10:05:00,29.19,29.2,29.15,29.15,1316084.0,26.9678,26.977,26.9309,26.9309,1316084.0
2016-12-19 10:10:00,29.15,29.18,29.15,29.16,953172.0,26.9309,26.9586,26.9309,26.9401,953172.0
2016-12-19 10:15:00,29.16,29.2,29.16,29.19,999932.0,26.9401,26.977,26.9401,26.9678,999932.0
2016-12-19 10:20:00,29.19,29.19,29.16,29.16,1238968.0,26.9678,26.9678,26.9401,26.9401,1238968.0
2016-12-19 10:25:00,29.16,29.18,29.16,29.17,759748.0,26.9401,26.9586,26.9401,26.9493,759748.0
2016-12-19 10:30:00,29.17,29.2,29.16,29.19,1125920.0,26.9493,26.977,26.9401,26.9678,1125920.0
2016-12-19 10:35:00,29.19,29.23,29.18,29.22,1911816.0,26.9678,27.0048,26.9586,26.9955,1911816.0
2016-12-19 10:40:00,29.22,29.27,29.22,29.26,3454244.0,26.9955,27.0417,26.9955,27.0325,3454244.0
2016-12-19 10:45:00,29.26,29.3,29.25,29.29,2253680.0,27.0325,27.0694,27.0232,27.0602,2253680.0
2016-12-19 10:50:00,29.29,29.31,29.25,29.27,1285940.0,27.0602,27.0787,27.0232,27.0417,1285940.0
2016-12-19 10:55:00,29.27,29.29,29.26,29.29,885056.0,27.0417,27.0602,27.0325,27.0602,885056.0
2016-12-19 11:00:00,29.29,29.34,29.28,29.32,2028832.0,27.0602,27.1064,27.051,27.0879,2028832.0
2016-12-19 11:05:00,29.32,29.35,29.31,29.32,1558476.0,27.0879,27.1156,27.0787,27.0879,1558476.0
2016-12-19 11:10:00,29.32,29.33,29.29,29.31,1062976.0,27.0879,27.0972,27.0602,27.0787,1062976.0
2016-12-19 11:15:00,29.31,29.31,29.28,29.3,1020372.0,27.0787,27.0787,27.051,27.0694,1020372.0
2016-12-19 11:20:00,29.31,29.34,29.28,29.32,1671588.0,27.0787,27.1064,27.051,27.0879,1671588.0
2016-12-19 11:25:00,29.32,29.32,29.28,29.29,1020968.0,27.0879,27.0879,27.051,27.0602,1020968.0
2016-12-19 11:30:00,29.29,29.31,29.28,29.28,706572.0,27.0602,27.0787,27.051,27.051,706572.0
2016-12-19 11:35:00,29.29,29.29,29.24,29.25,1286300.0,27.0602,27.0602,27.014,27.0232,1286300.0
2016-12-19 11:40:00,29.25,29.26,29.22,29.25,951468.0,27.0232,27.0325,26.9955,27.0232,951468.0
2016-12-19 11:45:00,29.24,29.25,29.21,29.22,662380.0,27.014,27.0232,26.9863,26.9955,662380.0
2016-12-19 11:50:00,29.22,29.23,29.2,29.21,805660.0,26.9955,27.0048,26.977,26.9863,805660.0
2016-12-19 11:55:00,29.21,29.23,29.21,29.21,651212.0,26.9863,27.0048,26.9863,26.9863,651212.0
2016-12-19 12:00:00,29.21,29.24,29.21,29.24,651852.0,26.9863,27.014,26.9863,27.014,651852.0
2016-12-19 12:05:00,29.24,29.26,29.23,29.25,596944.0,27.014,27.0325,27.0048,27.0232,596944.0
2016-12-19 12:10:00,29.25,29.28,29.25,29.28,811000.0,27.0232,27.051,27.0232,27.051,811000.0
2016-12-19 12:15:00,29.28,29.28,29.26,29.27,543428.0,27.051,27.051,27.0325,27.0417,543428.0
2016-12-19 12:20:00,29.27,29.27,29.24,29.25,801440.0,27.0417,27.0417,27.014,27.0232,801440.0
2016-12-19 12:25:00,29.25,29.26,29.23,29.26,618216.0,27.0232,27.0325,27.0048,27.0325,618216.0
2016-12-19 12:30:00,29.26,29.28,29.25,29.27,848768.0,27.0325,27.051,27.0232,27.0417,848768.0
2016-12-19 12:35:00,29.27,29.28,29.26,29.27,422548.0,27.0417,27.051,27.0325,27.0417,422548.0
2016-12-19 12:40:00,29.27,29.29,29.27,29.29,639992.0,27.0417,27.0602,27.0417,27.0602,639992.0
2016-12-19 12:45:00,29.29,29.3,29.28,29.3,720140.0,27.0602,27.0694,27.051,27.0694,720140.0
2016-12-19 12:50:00,29.3,29.3,29.28,29.28,595288.0,27.0694,27.0694,27.051,27.051,595288.0
2016-12-19 12:55:00,29.28,29.29,29.26,29.27,525940.0,27.051,27.0602,27.0325,27.0417,525940.0
2016-12-19 13:00:00,29.27,29.29,29.25,29.26,494564.0,27.0417,27.0602,27.0232,27.0325,494564.0
2016-12-19 13:05:00,29.26,29.28,29.24,29.26,706788.0,27.0325,27.051,27.014,27.0325,706788.0
2016-12-19 13:10:00,29.26,29.27,29.22,29.23,576756.0,27.0325,27.0417,26.9955,27.0048,576756.0
2016-12-19 13:15:00,29.23,29.24,29.21,29.22,628080.0,27.0048,27.014,26.9863,26.9955,628080.0
2016-12-19 13:20:00,29.22,29.22,29.19,29.19,902592.0,26.9955,26.9955,26.9678,26.9678,902592.0
2016-12-19 13:25:00,29.19,29.22,29.19,29.21,388864.0,26.9678,26.9955,26.9678,26.9863,388864.0
2016-12-19 13:30:00,29.21,29.23,29.21,29.22,685220.0,26.9863,27.0048,26.9863,26.9955,685220.0
2016-12-19 13:35:00,29.23,29.23,29.2,29.21,536460.0,27.0048,27.0048,26.977,26.9863,536460.0
2016-12-19 13:40:00,29.21,29.23,29.21,29.23,568848.0,26.9863,27.0048,26.9863,27.0048,568848.0
2016-12-19 13:45:00,29.23,29.24,29.22,29.24,383436.0,27.0048,27.014,26.9955,27.014,383436.0
2016-12-19 13:50:00,29.24,29.25,29.23,29.24,450920.0,27.014,27.0232,27.0048,27.014,450920.0
2016-12-19 13:55:00,29.24,29.25,29.22,29.24,459724.0,27.014,27.0232,26.9955,27.014,459724.0
2016-12-19 14:00:00,29.24,29.25,29.23,29.24,396536.0,27.014,27.0232,27.0048,27.014,396536.0
2016-12-19 14:05:00,29.24,29.25,29.23,29.24,570112.0,27.014,27.0232,27.0048,27.014,570112.0
2016-12-19 14:10:00,29.24,29.25,29.23,29.23,557348.0,27.014,27.0232,27.0048,27.0048,557348.0
2016-12-19 14:15:00,29.23,29.23,29.21,29.22,475960.0,27.0048,27.0048,26.9863,26.9955,475960.0
2016-12-19 14:20:00,29.22,29.22,29.2,29.21,362584.0,26.9955,26.9955,26.977,26.9863,362584.0
2016-12-19 14:25:00,29.21,29.22,29.2,29.2,344324.0,26.9863,26.9955,26.977,26.977,344324.0
2016-12-19 14:30:00,29.2,29.22,29.2,29.21,458984.0,26.977,26.9955,26.977,26.9863,458984.0
2016-12-19 14:35:00,29.21,29.21,29.19,29.21,494148.0,26.9863,26.9863,26.9678,26.9863,494148.0
2016-12-19 14:40:00,29.21,29.22,29.2,29.2,471824.0,26.9863,26.9955,26.977,26.977,471824.0
2016-12-19 14:45:00,29.2,29.21,29.19,29.2,399580.0,26.977,26.9863,26.9678,26.977,399580.0
2016-12-19 14:50:00,29.2,29.21,29.19,29.2,356592.0,26.977,26.9863,26.9678,26.977,356592.0
2016-12-19 14:55:00,29.19,29.2,29.16,29.17,596276.0,26.9678,26.977,26.9401,26.9493,596276.0
2016-12-19 15:00:00,29.17,29.19,29.16,29.18,731508.0,26.9493,26.9678,26.9401,26.9586,731508.0
2016-12-19 15:05:00,29.18,29.18,29.17,29.17,615128.0,26.9586,26.9586,26.9493,26.9493,615128.0
2016-12-19 15:10:00,29.17,29.18,29.17,29.18,416168.0,26.9493,26.9586,26.9493,26.9586,416168.0
2016-12-19 15:15:00,29.18,29.19,29.17,29.17,546032.0,26.9586,26.9678,26.9493,26.9493,546032.0
2016-12-19 15:20:00,29.17,29.18,29.14,29.15,981608.0,26.9493,26.9586,26.9216,26.9309,981608.0
2016-12-19 15:25:00,29.15,29.17,29.14,29.15,767528.0,26.9309,26.9493,26.9216,26.9309,767528.0
2016-12-19 15:30:00,29.15,29.16,29.14,29.15,720128.0,26.9309,26.9401,26.9216,26.9309,720128.0
2016-12-19 15:35:00,29.15,29.17,29.15,29.15,755864.0,26.9309,26.9493,26.9309,26.9309,755864.0
2016-12-19 15:40:00,29.15,29.15,29.11,29.11,1158852.0,26.9309,26.9309,26.8939,26.8939,1158852.0
2016-12-19 15:45:00,29.11,29.13,29.1,29.1,1379024.0,26.8939,26.9124,26.8847,26.8847,1379024.0
2016-12-19 15:50:00,29.1,29.14,29.1,29.12,1561248.0,26.8847,26.9216,26.8847,26.9031,1561248.0
2016-12-19 15:55:00,29.12,29.16,29.11,29.16,3362852.0,26.9031,26.9401,26.8939,26.9401,3362852.0
2016-12-20 09:30:00,29.2,29.3,29.17,29.3,4586076.0,26.977,27.0694,26.9493,27.0694,4586076.0
2016-12-20 09:35:00,29.3,29.32,29.25,29.29,2912600.0,27.0694,27.0879,27.0232,27.0602,2912600.0
2016-12-20 09:40:00,29.29,29.34,29.27,29.33,1917556.0,27.0602,27.1064,27.0417,27.0972,1917556.0
2016-12-20 09:45:00,29.33,29.38,29.32,29.33,2029896.0,27.0972,27.1433,27.0879,27.0972,2029896.0
2016-12-20 09:50:00,29.33,29.35,29.31,29.31,1390848.0,27.0972,27.1156,27.0787,27.0787,1390848.0
2016-12-20 09:55:00,29.31,29.31,29.27,29.3,1362184.0,27.0787,27.0787,27.0417,27.0694,1362184.0
2016-12-20 10:00:00,29.3,29.3,29.24,29.25,1473048.0,27.0694,27.0694,27.014,27.0232,1473048.0
2016-12-20 10:05:00,29.25,29.28,29.22,29.26,1250816.0,27.0232,27.051,26.9955,27.0325,1250816.0
2016-12-20 10:10:00,29.26,29.29,29.25,29.25,978264.0,27.0325,27.0602,27.0232,27.0232,978264.0
2016-12-20 10:15:00,29.25,29.27,29.23,29.23,774232.0,27.0232,27.0417,27.0048,27.0048,774232.0
2016-12-20 10:20:00,29.24,29.26,29.23,29.25,1029808.0,27.014,27.0325,27.0048,27.0232,1029808.0
2016-12-20 10:25:00,29.25,29.26,29.24,29.26,991788.0,27.0232,27.0325,27.014,27.0325,991788.0
2016-12-20 10:30:00,29.26,29.27,29.22,29.23,947416.0,27.0325,27.0417,26.9955,27.0048,947416.0
2016-12-20 10:35:00,29.23,29.25,29.23,29.24,672232.0,27.0048,27.0232,27.0048,27.014,672232.0
2016-12-20 10:40:00,29.24,29.29,29.24,29.27,817532.0,27.014,27.0602,27.014,27.0417,817532.0
2016-12-20 10:45:00,29.27,29.29,29.26,29.28,718392.0,27.0417,27.0602,27.0325,27.051,718392.0
2016-12-20 10:50:00,29.28,29.29,29.27,29.29,797880.0,27.051,27.0602,27.0417,27.0602,797880.0
2016-12-20 10:55:00,29.29,29.3,29.28,29.28,769232.0,27.0602,27.0694,27.051,27.051,769232.0
2016-12-20 11:00:00,29.28,29.3,29.28,29.28,808612.0,27.051,27.0694,27.051,27.051,808612.0
2016-12-20 11:05:00,29.28,29.29,29.26,29.26,944300.0,27.051,27.0602,27.0325,27.0325,944300.0
2016-12-20 11:10:00,29.26,29.27,29.24,29.25,713080.0,27.0325,27.0417,27.014,27.0232,713080.0
2016-12-20 11:15:00,29.25,29.25,29.24,29.24,560064.0,27.0232,27.0232,27.014,27.014,560064.0
2016-12-20 11:20:00,29.24,29.28,29.24,29.27,767688.0,27.014,27.051,27.014,27.0417,767688.0
2016-12-20 11:25:00,29.28,29.28,29.27,29.28,532992.0,27.051,27.051,27.0417,27.051,532992.0
2016-12-20 11:30:00,29.28,29.28,29.25,29.25,647156.0,27.051,27.051,27.0232,27.0232,647156.0
2016-12-20 11:35:00,29.25,29.25,29.23,29.25,770156.0,27.0232,27.0232,27.0048,27.0232,770156.0
2016-12-20 11:40:00,29.25,29.25,29.24,29.25,431044.0,27.0232,27.0232,27.014,27.0232,431044.0
2016-12-20 11:45:00,29.25,29.25,29.24,29.24,396676.0,27.0232,27.0232,27.014,27.014,396676.0
2016-12-20 11:50:00,29.24,29.25,29.22,29.24,572620.0,27.014,27.0232,26.9955,27.014,572620.0
2016-12-20 11:55:00,29.24,29.24,29.23,29.24,393140.0,27.014,27.014,27.0048,27.014,393140.0
2016-12-20 12:00:00,29.24,29.24,29.23,29.24,331624.0,27.014,27.014,27.0048,27.014,331624.0
2016-12-20 12:05:00,29.24,29.25,29.23,29.25,368236.0,27.014,27.0232,27.0048,27.0232,368236.0
2016-12-20 12:10:00,29.25,29.26,29.24,29.26,486664.0,27.0232,27.0325,27.014,27.0325,486664.0
2016-12-20 12:15:00,29.26,29.28,29.26,29.27,611720.0,27.0325,27.051,27.0325,27.0417,611720.0
2016-12-20 12:20:00,29.27,29.28,29.26,29.27,507804.0,27.0417,27.051,27.0325,27.0417,507804.0
2016-12-20 12:25:00,29.27,29.27,29.25,29.25,571712.0,27.0417,27.0417,27.0232,27.0232,571712.0
2016-12-20 12:30:00,29.25,29.27,29.25,29.26,412252.0,27.0232,27.0417,27.0232,27.0325,412252.0
2016-12-20 12:35:00,29.26,29.27,29.25,29.25,469572.0,27.0325,27.0417,27.0232,27.0232,469572.0
2016-12-20 12:40:00,29.26,29.27,29.25,29.27,552628.0,27.0325,27.0417,27.0232,27.0417,552628.0
2016-12-20 12:45:00,29.27,29.28,29.27,29.27,336772.0,27.0417,27.051,27.0417,27.0417,336772.0
2016-12-20 12:50:00,29.27,29.27,29.26,29.26,272688.0,27.0417,27.0417,27.0325,27.0325,272688.0
2016-12-20 12:55:00,29.26,29.27,29.26,29.27,338252.0,27.0325,27.0417,27.0325,27.0417,338252.0
2016-12-20 13:00:00,29.27,29.28,29.27,29.27,458288.0,27.0417,27.051,27.0417,27.0417,458288.0
2016-12-20 13:05:00,29.28,29.29,29.27,29.28,511552.0,27.051,27.0602,27.0417,27.051,511552.0
2016-12-20 13:10:00,29.28,29.29,29.27,29.28,343820.0,27.051,27.0602,27.0417,27.051,343820.0
2016-12-20 13:15:00,29.28,29.28,29.27,29.27,261572.0,27.051,27.051,27.0417,27.0417,261572.0
2016-12-20 13:20:00,29.28,29.28,29.27,29.28,438204.0,27.051,27.051,27.0417,27.051,438204.0
2016-12-20 13:25:00,29.28,29.28,29.26,29.26,327252.0,27.051,27.051,27.0325,27.0325,327252.0
2016-12-20 13:30:00,29.26,29.28,29.26,29.27,369388.0,27.0325,27.051,27.0325,27.0417,369388.0
2016-12-20 13:35:00,29.27,29.27,29.25,29.25,593864.0,27.0417,27.0417,27.0232,27.0232,593864.0
2016-12-20 13:40:00,29.25,29.28,29.25,29.27,893120.0,27.0232,27.051,27.0232,27.0417,893120.0
2016-12-20 13:45:00,29.27,29.28,29.27,29.28,638200.0,27.0417,27.051,27.0417,27.051,638200.0
2016-12-20 13:50:00,29.28,29.29,29.27,29.29,645168.0,27.051,27.0602,27.0417,27.0602,645168.0
2016-12-20 13:55:00,29.29,29.29,29.27,29.28,508960.0,27.0602,27.0602,27.0417,27.051,508960.0
2016-12-20 14:00:00,29.28,29.28,29.27,29.27,515112.0,27.051,27.051,27.0417,27.0417,515112.0
2016-12-20 14:05:00,29.27,29.28,29.25,29.25,661096.0,27.0417,27.051,27.0232,27.0232,661096.0
2016-12-20 14:10:00,29.25,29.26,29.24,29.25,398592.0,27.0232,27.0325,27.014,27.0232,398592.0
2016-12-20 14:15:00,29.24,29.25,29.24,29.25,354232.0,27.014,27.0232,27.014,27.0232,354232.0
2016-12-20 14:20:00,29.25,29.26,29.24,29.24,480596.0,27.0232,27.0325,27.014,27.014,480596.0
2016-12-20 14:25:00,29.24,29.25,29.24,29.24,232964.0,27.014,27.0232,27.014,27.014,232964.0
2016-12-20 14:30:00,29.24,29.25,29.2,29.21,567036.0,27.014,27.0232,26.977,26.9863,567036.0
2016-12-20 14:35:00,29.21,29.22,29.2,29.2,478336.0,26.9863,26.9955,26.977,26.977,478336.0
2016-12-20 14:40:00,29.2,29.21,29.18,29.19,695220.0,26.977,26.9863,26.9586,26.9678,695220.0
2016-12-20 14:45:00,29.19,29.21,29.19,29.2,497816.0,26.9678,26.9863,26.9678,26.977,497816.0
2016-12-20 14:50:00,29.2,29.21,29.19,29.19,681072.0,26.977,26.9863,26.9678,26.9678,681072.0
2016-12-20 14:55:00,29.19,29.21,29.19,29.21,477800.0,26.9678,26.9863,26.9678,26.9863,477800.0
2016-12-20 15:00:00,29.21,29.21,29.19,29.21,536912.0,26.9863,26.9863,26.9678,26.9863,536912.0
2016-12-20 15:05:00,29.21,29.22,29.2,29.22,543932.0,26.9863,26.9955,26.977,26.9955,543932.0
2016-12-20 15:10:00,29.22,29.22,29.21,29.21,595168.0,26.9955,26.9955,26.9863,26.9863,595168.0
2016-12-20 15:15:00,29.21,29.24,29.21,29.23,651756.0,26.9863,27.014,26.9863,27.0048,651756.0
2016-12-20 15:20:00,29.23,29.23,29.21,29.21,625820.0,27.0048,27.0048,26.9863,26.9863,625820.0
2016-12-20 15:25:00,29.22,29.25,29.21,29.24,662540.0,26.9955,27.0232,26.9863,27.014,662540.0
2016-12-20 15:30:00,29.24,29.26,29.24,29.25,637856.0,27.014,27.0325,27.014,27.0232,637856.0
2016-12-20 15:35:00,29.25,29.25,29.23,29.24,658796.0,27.0232,27.0232,27.0048,27.014,658796.0
2016-12-20 15:40:00,29.24,29.24,29.21,29.23,721332.0,27.014,27.014,26.9863,27.0048,721332.0
2016-12-20 15:45:00,29.23,29.25,29.23,29.23,619612.0,27.0048,27.0232,27.0048,27.0048,619612.0
2016-12-20 15:50:00,29.23,29.24,29.21,29.22,1016248.0,27.0048,27.014,26.9863,26.9955,1016248.0
2016-12-20 15:55:00,29.23,29.25,29.23,29.24,2318040.0,27.0048,27.0232,27.0048,27.014,2318040.0
2016-12-21 09:30:00,29.22,29.34,29.2,29.32,3417280.0,26.9955,27.1064,26.977,27.0879,3417280.0
2016-12-21 09:35:00,29.32,29.34,29.25,29.25,1607572.0,27.0879,27.1064,27.0232,27.0232,1607572.0
2016-12-21 09:40:00,29.25,29.26,29.2,29.24,1853684.0,27.0232,27.0325,26.977,27.014,1853684.0
2016-12-21 09:45:00,29.24,29.27,29.22,29.26,1626676.0,27.014,27.0417,26.9955,27.0325,1626676.0
2016-12-21 09:50:00,29.26,29.3,29.22,29.29,1829892.0,27.0325,27.0694,26.9955,27.0602,1829892.0
2016-12-21 09:55:00,29.29,29.3,29.27,29.28,1242316.0,27.0602,27.0694,27.0417,27.051,1242316.0
2016-12-21 10:00:00,29.28,29.29,29.25,29.28,1168492.0,27.051,27.0602,27.0232,27.051,1168492.0
2016-12-21 10:05:00,29.28,29.29,29.26,29.29,986484.0,27.051,27.0602,27.0325,27.0602,986484.0
2016-12-21 10:10:00,29.29,29.3,29.23,29.25,998816.0,27.0602,27.0694,27.0048,27.0232,998816.0
2016-12-21 10:15:00,29.25,29.25,29.24,29.25,509600.0,27.0232,27.0232,27.014,27.0232,509600.0
2016-12-21 10:20:00,29.25,29.27,29.24,29.27,904204.0,27.0232,27.0417,27.014,27.0417,904204.0
2016-12-21 10:25:00,29.27,29.28,29.26,29.26,625380.0,27.0417,27.051,27.0325,27.0325,625380.0
2016-12-21 10:30:00,29.26,29.28,29.26,29.26,662752.0,27.0325,27.051,27.0325,27.0325,662752.0
2016-12-21 10:35:00,29.26,29.29,29.25,29.25,915872.0,27.0325,27.0602,27.0232,27.0232,915872.0
2016-12-21 10:40:00,29.25,29.28,29.25,29.26,694172.0,27.0232,27.051,27.0232,27.0325,694172.0
2016-12-21 10:45:00,29.25,29.26,29.23,29.25,938412.0,27.0232,27.0325,27.0048,27.0232,938412.0
2016-12-21 10:50:00,29.24,29.25,29.21,29.22,628968.0,27.014,27.0232,26.9863,26.9955,628968.0
2016-12-21 10:55:00,29.22,29.23,29.21,29.23,801212.0,26.9955,27.0048,26.9863,27.0048,801212.0
2016-12-21 11:00:00,29.23,29.24,29.22,29.24,959120.0,27.0048,27.014,26.9955,27.014,959120.0
2016-12-21 11:05:00,29.24,29.24,29.23,29.24,508024.0,27.014,27.014,27.0048,27.014,508024.0
2016-12-21 11:10:00,29.24,29.24,29.22,29.23,589812.0,27.014,27.014,26.9955,27.0048,589812.0
2016-12-21 11:15:00,29.23,29.26,29.22,29.25,916612.0,27.0048,27.0325,26.9955,27.0232,916612.0
2016-12-21 11:20:00,29.25,29.27,29.23,29.24,726784.0,27.0232,27.0417,27.0048,27.014,726784.0
2016-12-21 11:25:00,29.24,29.27,29.24,29.26,500972.0,27.014,27.0417,27.014,27.0325,500972.0
2016-12-21 11:30:00,29.26,29.28,29.26,29.28,555084.0,27.0325,27.051,27.0325,27.051,555084.0
2016-12-21 11:35:00,29.28,29.28,29.26,29.26,508232.0,27.051,27.051,27.0325,27.0325,508232.0
2016-12-21 11:40:00,29.26,29.27,29.24,29.26,604596.0,27.0325,27.0417,27.014,27.0325,604596.0
2016-12-21 11:45:00,29.26,29.27,29.25,29.25,314988.0,27.0325,27.0417,27.0232,27.0232,314988.0
2016-12-21 11:50:00,29.26,29.26,29.23,29.24,584880.0,27.0325,27.0325,27.0048,27.014,584880.0
2016-12-21 11:55:00,29.24,29.25,29.24,29.25,284844.0,27.014,27.0232,27.014,27.0232,284844.0
2016-12-21 12:00:00,29.25,29.25,29.25,29.25,321616.0,27.0232,27.0232,27.0232,27.0232,321616.0
2016-12-21 12:05:00,29.25,29.25,29.25,29.25,346604.0,27.0232,27.0232,27.0232,27.0232,346604.0
2016-12-21 12:10:00,29.25,29.27,29.24,29.27,638984.0,27.0232,27.0417,27.014,27.0417,638984.0
2016-12-21 12:15:00,29.27,29.27,29.26,29.27,576604.0,27.0417,27.0417,27.0325,27.0417,576604.0
2016-12-21 12:20:00,29.27,29.28,29.27,29.28,647316.0,27.0417,27.051,27.0417,27.051,647316.0
2016-12-21 12:25:00,29.28,29.29,29.27,29.28,604120.0,27.051,27.0602,27.0417,27.051,604120.0
2016-12-21 12:30:00,29.27,29.29,29.27,29.29,565060.0,27.0417,27.0602,27.0417,27.0602,565060.0
2016-12-21 12:35:00,29.29,29.29,29.26,29.26,645056.0,27.0602,27.0602,27.0325,27.0325,645056.0
2016-12-21 12:40:00,29.26,29.28,29.25,29.27,807416.0,27.0325,27.051,27.0232,27.0417,807416.0
2016-12-21 12:45:00,29.27,29.28,29.27,29.28,393444.0,27.0417,27.051,27.0417,27.051,393444.0
2016-12-21 12:50:00,29.28,29.28,29.27,29.27,446528.0,27.051,27.051,27.0417,27.0417,446528.0
2016-12-21 12:55:00,29.27,29.29,29.27,29.28,1141108.0,27.0417,27.0602,27.0417,27.051,1141108.0
2016-12-21 13:00:00,29.28,29.31,29.28,29.29,1939112.0,27.051,27.0787,27.051,27.0602,1939112.0
2016-12-21 13:05:00,29.29,29.3,29.28,29.28,641752.0,27.0602,27.0694,27.051,27.051,641752.0
2016-12-21 13:10:00,29.28,29.28,29.21,29.27,2652484.0,27.051,27.051,26.9863,27.0417,2652484.0
2016-12-21 13:15:00,29.27,29.28,29.25,29.27,734108.0,27.0417,27.051,27.0232,27.0417,734108.0
2016-12-21 13:20:00,29.27,29.27,29.25,29.26,392228.0,27.0417,27.0417,27.0232,27.0325,392228.0
2016-12-21 13:25:00,29.26,29.27,29.25,29.27,319672.0,27.0325,27.0417,27.0232,27.0417,319672.0
2016-12-21 13:30:00,29.27,29.28,29.26,29.27,322140.0,27.0417,27.051,27.0325,27.0417,322140.0
2016-12-21 13:35:00,29.27,29.28,29.27,29.27,487436.0,27.0417,27.051,27.0417,27.0417,487436.0
2016-12-21 13:40:00,29.27,29.28,29.26,29.26,411364.0,27.0417,27.051,27.0325,27.0325,411364.0
2016-12-21 13:45:00,29.26,29.28,29.26,29.28,335060.0,27.0325,27.051,27.0325,27.051,335060.0
2016-12-21 13:50:00,29.28,29.29,29.27,29.29,492544.0,27.051,27.0602,27.0417,27.0602,492544.0
2016-12-21 13:55:00,29.29,29.29,29.27,29.28,448440.0,27.0602,27.0602,27.0417,27.051,448440.0
2016-12-21 14:00:00,29.28,29.3,29.28,29.3,410108.0,27.051,27.0694,27.051,27.0694,410108.0
2016-12-21 14:05:00,29.3,29.31,29.28,29.29,497032.0,27.0694,27.0787,27.051,27.0602,497032.0
2016-12-21 14:10:00,29.29,29.32,29.29,29.32,709536.0,27.0602,27.0879,27.0602,27.0879,709536.0
2016-12-21 14:15:00,29.31,29.33,29.31,29.32,522076.0,27.0787,27.0972,27.0787,27.0879,522076.0
2016-12-21 14:20:00,29.32,29.33,29.32,29.33,666140.0,27.0879,27.0972,27.0879,27.0972,666140.0
2016-12-21 14:25:00,29.33,29.35,29.32,29.32,1019020.0,27.0972,27.1156,27.0879,27.0879,1019020.0
2016-12-21 14:30:00,29.32,29.32,29.3,29.31,813220.0,27.0879,27.0879,27.0694,27.0787,813220.0
2016-12-21 14:35:00,29.31,29.32,29.31,29.32,443096.0,27.0787,27.0879,27.0787,27.0879,443096.0
2016-12-21 14:40:00,29.32,29.32,29.3,29.31,578532.0,27.0879,27.0879,27.0694,27.0787,578532.0
2016-12-21 14:45:00,29.31,29.32,29.31,29.32,455428.0,27.0787,27.0879,27.0787,27.0879,455428.0
2016-12-21 14:50:00,29.32,29.32,29.31,29.32,450184.0,27.0879,27.0879,27.0787,27.0879,450184.0
2016-12-21 14:55:00,29.32,29.33,29.31,29.31,403624.0,27.0879,27.0972,27.0787,27.0787,403624.0
2016-12-21 15:00:00,29.31,29.32,29.29,29.29,816144.0,27.0787,27.0879,27.0602,27.0602,816144.0
2016-12-21 15:05:00,29.3,29.3,29.28,29.28,669164.0,27.0694,27.0694,27.051,27.051,669164.0
2016-12-21 15:10:00,29.28,29.3,29.27,29.27,634488.0,27.051,27.0694,27.0417,27.0417,634488.0
2016-12-21 15:15:00,29.27,29.29,29.27,29.28,567552.0,27.0417,27.0602,27.0417,27.051,567552.0
2016-12-21 15:20:00,29.28,29.28,29.26,29.27,633056.0,27.051,27.051,27.0325,27.0417,633056.0
2016-12-21 15:25:00,29.27,29.29,29.26,29.27,851240.0,27.0417,27.0602,27.0325,27.0417,851240.0
2016-12-21 15:30:00,29.27,29.28,29.24,29.26,909560.0,27.0417,27.051,27.014,27.0325,909560.0
2016-12-21 15:35:00,29.26,29.28,29.25,29.27,508152.0,27.0325,27.051,27.0232,27.0417,508152.0
2016-12-21 15:40:00,29.27,29.29,29.26,29.27,678536.0,27.0417,27.0602,27.0325,27.0417,678536.0
2016-12-21 15:45:00,29.27,29.28,29.27,29.28,659360.0,27.0417,27.051,27.0417,27.051,659360.0
2016-12-21 15:50:00,29.27,29.28,29.27,29.27,757692.0,27.0417,27.051,27.0417,27.0417,757692.0
2016-12-21 15:55:00,29.27,29.28,29.25,29.27,2184688.0,27.0417,27.051,27.0232,27.0417,2184688.0
2016-12-22 09:30:00,29.09,29.13,29.06,29.08,5862172.0,26.8754,26.9124,26.8477,26.8662,5862172.0
2016-12-22 09:35:00,29.07,29.08,29.03,29.04,3063760.0,26.8569,26.8662,26.82,26.8292,3063760.0
2016-12-22 09:40:00,29.04,29.07,28.97,29.06,3700888.0,26.8292,26.8569,26.7646,26.8477,3700888.0
2016-12-22 09:45:00,29.06,29.09,29.04,29.08,1631344.0,26.8477,26.8754,26.8292,26.8662,1631344.0
2016-12-22 09:50:00,29.08,29.09,29.04,29.06,1524512.0,26.8662,26.8754,26.8292,26.8477,1524512.0
2016-12-22 09:55:00,29.06,29.08,29.05,29.07,1002576.0,26.8477,26.8662,26.8385,26.8569,1002576.0
2016-12-22 10:00:00,29.06,29.11,29.05,29.09,1700736.0,26.8477,26.8939,26.8385,26.8754,1700736.0
2016-12-22 10:05:00,29.09,29.12,29.08,29.08,1652076.0,26.8754,26.9031,26.8662,26.8662,1652076.0
2016-12-22 10:10:00,29.08,29.11,29.06,29.11,1427844.0,26.8662,26.8939,26.8477,26.8939,1427844.0
2016-12-22 10:15:00,29.11,29.11,29.09,29.1,913052.0,26.8939,26.8939,26.8754,26.8847,913052.0
2016-12-22 10:20:00,29.1,29.11,29.08,29.09,653320.0,26.8847,26.8939,26.8662,26.8754,653320.0
2016-12-22 10:25:00,29.09,29.11,29.07,29.08,930972.0,26.8754,26.8939,26.8569,26.8662,930972.0
2016-12-22 10:30:00,29.08,29.11,29.08,29.11,749188.0,26.8662,26.8939,26.8662,26.8939,749188.0
2016-12-22 10:35:00,29.11,29.13,29.1,29.12,873824.0,26.8939,26.9124,26.8847,26.9031,873824.0
2016-12-22 10:40:00,29.12,29.13,29.09,29.09,843916.0,26.9031,26.9124,26.8754,26.8754,843916.0
2016-12-22 10:45:00,29.09,29.11,29.07,29.1,1010912.0,26.8754,26.8939,26.8569,26.8847,1010912.0
2016-12-22 10:50:00,29.1,29.11,29.07,29.07,814360.0,26.8847,26.8939,26.8569,26.8569,814360.0
2016-12-22 10:55:00,29.07,29.08,29.05,29.06,630864.0,26.8569,26.8662,26.8385,26.8477,630864.0
2016-12-22 11:00:00,29.06,29.09,29.06,29.06,544748.0,26.8477,26.8754,26.8477,26.8477,544748.0
2016-12-22 11:05:00,29.06,29.07,29.03,29.04,1076480.0,26.8477,26.8569,26.82,26.8292,1076480.0
2016-12-22 11:10:00,29.04,29.05,29.03,29.04,1118964.0,26.8292,26.8385,26.82,26.8292,1118964.0
2016-12-22 11:15:00,29.04,29.04,29.03,29.03,796784.0,26.8292,26.8292,26.82,26.82,796784.0
2016-12-22 11:20:00,29.03,29.05,29.03,29.03,642144.0,26.82,26.8385,26.82,26.82,642144.0
2016-12-22 11:25:00,29.03,29.03,29.0,29.0,1207476.0,26.82,26.82,26.7923,26.7923,1207476.0
2016-12-22 11:30:00,29.0,29.02,28.99,29.0,1077332.0,26.7923,26.8108,26.783,26.7923,1077332.0
2016-12-22 11:35:00,29.0,29.0,28.98,28.98,887272.0,26.7923,26.7923,26.7738,26.7738,887272.0
2016-12-22 11:40:00,28.98,28.99,28.96,28.96,945508.0,26.7738,26.783,26.7553,26.7553,945508.0
2016-12-22 11:45:00,28.96,28.97,28.91,28.94,2322300.0,26.7553,26.7646,26.7091,26.7368,2322300.0
2016-12-22 11:50:00,28.94,28.96,28.92,28.95,962484.0,26.7368,26.7553,26.7184,26.7461,962484.0
2016-12-22 11:55:00,28.95,28.96,28.92,28.93,979792.0,26.7461,26.7553,26.7184,26.7276,979792.0
2016-12-22 12:00:00,28.93,28.96,28.93,28.96,650144.0,26.7276,26.7553,26.7276,26.7553,650144.0
2016-12-22 12:05:00,28.96,28.97,28.95,28.95,559400.0,26.7553,26.7646,26.7461,26.7461,559400.0
2016-12-22 12:10:00,28.95,28.96,28.94,28.95,582944.0,26.7461,26.7553,26.7368,26.7461,582944.0
2016-12-22 12:15:00,28.95,28.97,28.94,28.96,944496.0,26.7461,26.7646,26.7368,26.7553,944496.0
2016-12-22 12:20:00,28.96,28.97,28.95,28.97,477708.0,26.7553,26.7646,26.7461,26.7646,477708.0
2016-12-22 12:25:00,28.97,28.99,28.96,28.98,599700.0,26.7646,26.783,26.7553,26.7738,599700.0
2016-12-22 12:30:00,28.98,29.0,28.98,28.98,511212.0,26.7738,26.7923,26.7738,26.7738,511212.0
2016-12-22 12:35:00,28.98,28.98,28.97,28.97,918072.0,26.7738,26.7738,26.7646,26.7646,918072.0
2016-12-22 12:40:00,28.97,28.97,28.96,28.97,713360.0,26.7646,26.7646,26.7553,26.7646,713360.0
2016-12-22 12:45:00,28.96,28.98,28.96,28.97,721536.0,26.7553,26.7738,26.7553,26.7646,721536.0
2016-12-22 12:50:00,28.97,28.97,28.96,28.96,348108.0,26.7646,26.7646,26.7553,26.7553,348108.0
2016-12-22 12:55:00,28.96,28.96,28.95,28.95,305284.0,26.7553,26.7553,26.7461,26.7461,305284.0
2016-12-22 13:00:00,28.95,28.96,28.95,28.96,365284.0,26.7461,26.7553,26.7461,26.7553,365284.0
2016-12-22 13:05:00,28.95,28.98,28.95,28.97,545256.0,26.7461,26.7738,26.7461,26.7646,545256.0
2016-12-22 13:10:00,28.97,29.0,28.97,28.99,314996.0,26.7646,26.7923,26.7646,26.783,314996.0
2016-12-22 13:15:00,28.99,29.0,28.98,29.0,360304.0,26.783,26.7923,26.7738,26.7923,360304.0
2016-12-22 13:20:00,29.0,29.0,28.99,29.0,444056.0,26.7923,26.7923,26.783,26.7923,444056.0
2016-12-22 13:25:00,29.0,29.0,28.99,29.0,392924.0,26.7923,26.7923,26.783,26.7923,392924.0
2016-12-22 13:30:00,29.0,29.0,28.98,28.99,667288.0,26.7923,26.7923,26.7738,26.783,667288.0
2016-12-22 13:35:00,28.99,29.0,28.99,29.0,389472.0,26.783,26.7923,26.783,26.7923,389472.0
2016-12-22 13:40:00,29.0,29.02,28.99,29.02,933900.0,26.7923,26.8108,26.783,26.8108,933900.0
2016-12-22 13:45:00,29.02,29.06,29.02,29.06,860220.0,26.8108,26.8477,26.8108,26.8477,860220.0
2016-12-22 13:50:00,29.06,29.06,29.04,29.05,579228.0,26.8477,26.8477,26.8292,26.8385,579228.0
2016-12-22 13:55:00,29.05,29.06,29.03,29.03,588312.0,26.8385,26.8477,26.82,26.82,588312.0
2016-12-22 14:00:00,29.03,29.05,29.03,29.05,474220.0,26.82,26.8385,26.82,26.8385,474220.0
2016-12-22 14:05:00,29.05,29.05,29.05,29.05,399868.0,26.8385,26.8385,26.8385,26.8385,399868.0
2016-12-22 14:10:00,29.05,29.05,29.04,29.05,601180.0,26.8385,26.8385,26.8292,26.8385,601180.0
2016-12-22 14:15:00,29.05,29.06,29.04,29.05,418596.0,26.8385,26.8477,26.8292,26.8385,418596.0
2016-12-22 14:20:00,29.05,29.05,29.03,29.03,600204.0,26.8385,26.8385,26.82,26.82,600204.0
2016-12-22 14:25:00,29.03,29.04,29.02,29.03,576192.0,26.82,26.8292,26.8108,26.82,576192.0
2016-12-22 14:30:00,29.03,29.03,29.02,29.02,533780.0,26.82,26.82,26.8108,26.8108,533780.0
2016-12-22 14:35:00,29.02,29.02,28.99,28.99,863012.0,26.8108,26.8108,26.783,26.783,863012.0
2016-12-22 14:40:00,28.99,29.0,28.98,29.0,695260.0,26.783,26.7923,26.7738,26.7923,695260.0
2016-12-22 14:45:00,29.0,29.0,28.99,29.0,434428.0,26.7923,26.7923,26.783,26.7923,434428.0
2016-12-22 14:50:00,29.0,29.02,29.0,29.02,545776.0,26.7923,26.8108,26.7923,26.8108,545776.0
2016-12-22 14:55:00,29.02,29.02,29.0,29.0,425340.0,26.8108,26.8108,26.7923,26.7923,425340.0
2016-12-22 15:00:00,29.0,29.0,28.98,28.98,585176.0,26.7923,26.7923,26.7738,26.7738,585176.0
2016-12-22 15:05:00,28.98,28.98,28.94,28.96,1579240.0,26.7738,26.7738,26.7368,26.7553,1579240.0
2016-12-22 15:10:00,28.96,28.96,28.92,28.95,1859928.0,26.7553,26.7553,26.7184,26.7461,1859928.0
2016-12-22 15:15:00,28.95,28.96,28.93,28.95,1001836.0,26.7461,26.7553,26.7276,26.7461,1001836.0
2016-12-22 15:20:00,28.96,28.97,28.93,28.96,912484.0,26.7553,26.7646,26.7276,26.7553,912484.0
2016-12-22 15:25:00,28.96,28.97,28.95,28.95,1207152.0,26.7553,26.7646,26.7461,26.7461,1207152.0
2016-12-22 15:30:00,28.95,28.98,28.94,28.98,1014576.0,26.7461,26.7738,26.7368,26.7738,1014576.0
2016-12-22 15:35:00,28.98,29.0,28.97,29.0,967252.0,26.7738,26.7923,26.7646,26.7923,967252.0
2016-12-22 15:40:00,28.99,29.01,28.98,28.98,1252436.0,26.783,26.8015,26.7738,26.7738,1252436.0
2016-12-22 15:45:00,28.98,28.99,28.96,28.97,1509544.0,26.7738,26.783,26.7553,26.7646,1509544.0
2016-12-22 15:50:00,28.97,29.02,28.97,29.02,2920760.0,26.7646,26.8108,26.7646,26.8108,2920760.0
2016-12-22 15:55:00,29.02,29.07,29.0,29.07,5601404.0,26.8108,26.8569,26.7923,26.8569,5601404.0
2016-12-23 09:30:00,28.9,29.09,28.9,29.04,3646376.0,26.6999,26.8754,26.6999,26.8292,3646376.0
2016-12-23 09:35:00,29.04,29.11,29.04,29.09,2201760.0,26.8292,26.8939,26.8292,26.8754,2201760.0
2016-12-23 09:40:00,29.09,29.11,29.07,29.1,1258732.0,26.8754,26.8939,26.8569,26.8847,1258732.0
2016-12-23 09:45:00,29.1,29.11,29.06,29.1,1405848.0,26.8847,26.8939,26.8477,26.8847,1405848.0
2016-12-23 09:50:00,29.1,29.12,29.08,29.12,1071024.0,26.8847,26.9031,26.8662,26.9031,1071024.0
2016-12-23 09:55:00,29.11,29.13,29.1,29.1,1291032.0,26.8939,26.9124,26.8847,26.8847,1291032.0
2016-12-23 10:00:00,29.1,29.11,29.1,29.11,725908.0,26.8847,26.8939,26.8847,26.8939,725908.0
2016-12-23 10:05:00,29.11,29.11,29.08,29.08,913736.0,26.8939,26.8939,26.8662,26.8662,913736.0
2016-12-23 10:10:00,29.09,29.09,29.05,29.05,881476.0,26.8754,26.8754,26.8385,26.8385,881476.0
2016-12-23 10:15:00,29.05,29.08,29.05,29.08,889736.0,26.8385,26.8662,26.8385,26.8662,889736.0
2016-12-23 10:20:00,29.07,29.1,29.07,29.09,708472.0,26.8569,26.8847,26.8569,26.8754,708472.0
2016-12-23 10:25:00,29.09,29.09,29.06,29.08,511908.0,26.8754,26.8754,26.8477,26.8662,511908.0
2016-12-23 10:30:00,29.08,29.09,29.05,29.06,874364.0,26.8662,26.8754,26.8385,26.8477,874364.0
2016-12-23 10:35:00,29.06,29.07,29.03,29.05,725360.0,26.8477,26.8569,26.82,26.8385,725360.0
2016-12-23 10:40:00,29.05,29.06,29.03,29.04,610064.0,26.8385,26.8477,26.82,26.8292,610064.0
2016-12-23 10:45:00,29.04,29.07,29.04,29.06,451568.0,26.8292,26.8569,26.8292,26.8477,451568.0
2016-12-23 10:50:00,29.06,29.07,29.05,29.06,463364.0,26.8477,26.8569,26.8385,26.8477,463364.0
2016-12-23 10:55:00,29.05,29.05,29.02,29.03,672816.0,26.8385,26.8385,26.8108,26.82,672816.0
2016-12-23 11:00:00,29.03,29.03,29.01,29.02,475700.0,26.82,26.82,26.8015,26.8108,475700.0
2016-12-23 11:05:00,29.02,29.03,29.0,29.03,719188.0,26.8108,26.82,26.7923,26.82,719188.0
2016-12-23 11:10:00,29.03,29.04,29.02,29.02,531528.0,26.82,26.8292,26.8108,26.8108,531528.0
2016-12-23 11:15:00,29.02,29.03,29.0,29.0,549604.0,26.8108,26.82,26.7923,26.7923,549604.0
2016-12-23 11:20:00,29.0,29.03,28.99,29.02,651352.0,26.7923,26.82,26.783,26.8108,651352.0
2016-12-23 11:25:00,29.02,29.04,29.02,29.04,691520.0,26.8108,26.8292,26.8108,26.8292,691520.0
2016-12-23 11:30:00,29.04,29.05,29.04,29.04,398716.0,26.8292,26.8385,26.8292,26.8292,398716.0
2016-12-23 11:35:00,29.04,29.05,29.03,29.04,377604.0,26.8292,26.8385,26.82,26.8292,377604.0
2016-12-23 11:40:00,29.03,29.04,29.02,29.03,369604.0,26.82,26.8292,26.8108,26.82,369604.0
2016-12-23 11:45:00,29.03,29.05,29.02,29.05,398944.0,26.82,26.8385,26.8108,26.8385,398944.0
2016-12-23 11:50:00,29.05,29.06,29.05,29.06,474960.0,26.8385,26.8477,26.8385,26.8477,474960.0
2016-12-23 11:55:00,29.06,29.07,29.05,29.05,503632.0,26.8477,26.8569,26.8385,26.8385,503632.0
2016-12-23 12:00:00,29.05,29.07,29.05,29.07,657316.0,26.8385,26.8569,26.8385,26.8569,657316.0
2016-12-23 12:05:00,29.07,29.08,29.07,29.07,482024.0,26.8569,26.8662,26.8569,26.8569,482024.0
2016-12-23 12:10:00,29.07,29.09,29.07,29.07,518252.0,26.8569,26.8754,26.8569,26.8569,518252.0
2016-12-23 12:15:00,29.07,29.08,29.07,29.07,314628.0,26.8569,26.8662,26.8569,26.8569,314628.0
2016-12-23 12:20:00,29.07,29.08,29.07,29.07,306860.0,26.8569,26.8662,26.8569,26.8569,306860.0
2016-12-23 12:25:00,29.08,29.08,29.07,29.08,225376.0,26.8662,26.8662,26.8569,26.8662,225376.0
2016-12-23 12:30:00,29.08,29.08,29.07,29.08,275424.0,26.8662,26.8662,26.8569,26.8662,275424.0
2016-12-23 12:35:00,29.08,29.09,29.08,29.08,419480.0,26.8662,26.8754,26.8662,26.8662,419480.0
2016-12-23 12:40:00,29.08,29.09,29.07,29.09,331164.0,26.8662,26.8754,26.8569,26.8754,331164.0
2016-12-23 12:45:00,29.09,29.09,29.08,29.08,366012.0,26.8754,26.8754,26.8662,26.8662,366012.0
2016-12-23 12:50:00,29.08,29.1,29.08,29.1,446736.0,26.8662,26.8847,26.8662,26.8847,446736.0
2016-12-23 12:55:00,29.09,29.1,29.08,29.1,383036.0,26.8754,26.8847,26.8662,26.8847,383036.0
2016-12-23 13:00:00,29.09,29.1,29.09,29.1,397284.0,26.8754,26.8847,26.8754,26.8847,397284.0
2016-12-23 13:05:00,29.1,29.11,29.1,29.11,651384.0,26.8847,26.8939,26.8847,26.8939,651384.0
2016-12-23 13:10:00,29.11,29.12,29.1,29.11,477880.0,26.8939,26.9031,26.8847,26.8939,477880.0
2016-12-23 13:15:00,29.11,29.12,29.1,29.11,600692.0,26.8939,26.9031,26.8847,26.8939,600692.0
2016-12-23 13:20:00,29.11,29.12,29.09,29.09,528376.0,26.8939,26.9031,26.8754,26.8754,528376.0
2016-12-23 13:25:00,29.09,29.1,29.09,29.1,328148.0,26.8754,26.8847,26.8754,26.8847,328148.0
2016-12-23 13:30:00,29.1,29.1,29.09,29.1,376388.0,26.8847,26.8847,26.8754,26.8847,376388.0
2016-12-23 13:35:00,29.1,29.1,29.09,29.1,228912.0,26.8847,26.8847,26.8754,26.8847,228912.0
2016-12-23 13:40:00,29.1,29.1,29.09,29.1,220488.0,26.8847,26.8847,26.8754,26.8847,220488.0
2016-12-23 13:45:00,29.1,29.1,29.08,29.08,307964.0,26.8847,26.8847,26.8662,26.8662,307964.0
2016-12-23 13:50:00,29.08,29.09,29.08,29.08,195452.0,26.8662,26.8754,26.8662,26.8662,195452.0
2016-12-23 13:55:00,29.08,29.09,29.08,29.09,199360.0,26.8662,26.8754,26.8662,26.8754,199360.0
2016-12-23 14:00:00,29.09,29.09,29.08,29.08,355612.0,26.8754,26.8754,26.8662,26.8662,355612.0
2016-12-23 14:05:00,29.08,29.09,29.08,29.09,252324.0,26.8662,26.8754,26.8662,26.8754,252324.0
2016-12-23 14:10:00,29.09,29.09,29.07,29.08,225404.0,26.8754,26.8754,26.8569,26.8662,225404.0
2016-12-23 14:15:00,29.08,29.08,29.07,29.08,358332.0,26.8662,26.8662,26.8569,26.8662,358332.0
2016-12-23 14:20:00,29.08,29.08,29.07,29.08,281936.0,26.8662,26.8662,26.8569,26.8662,281936.0
2016-12-23 14:25:00,29.08,29.08,29.07,29.08,180884.0,26.8662,26.8662,26.8569,26.8662,180884.0
2016-12-23 14:30:00,29.08,29.09,29.08,29.08,289076.0,26.8662,26.8754,26.8662,26.8662,289076.0
2016-12-23 14:35:00,29.08,29.09,29.07,29.08,320596.0,26.8662,26.8754,26.8569,26.8662,320596.0
2016-12-23 14:40:00,29.07,29.08,29.07,29.08,268968.0,26.8569,26.8662,26.8569,26.8662,268968.0
2016-12-23 14:45:00,29.08,29.1,29.08,29.09,588476.0,26.8662,26.8847,26.8662,26.8754,588476.0
2016-12-23 14:50:00,29.09,29.09,29.08,29.09,332088.0,26.8754,26.8754,26.8662,26.8754,332088.0
2016-12-23 14:55:00,29.09,29.1,29.09,29.1,381660.0,26.8754,26.8847,26.8754,26.8847,381660.0
2016-12-23 15:00:00,29.1,29.11,29.1,29.1,445396.0,26.8847,26.8939,26.8847,26.8847,445396.0
2016-12-23 15:05:00,29.1,29.11,29.09,29.09,477164.0,26.8847,26.8939,26.8754,26.8754,477164.0
2016-12-23 15:10:00,29.09,29.1,29.09,29.1,419752.0,26.8754,26.8847,26.8754,26.8847,419752.0
2016-12-23 15:15:00,29.1,29.11,29.1,29.11,540208.0,26.8847,26.8939,26.8847,26.8939,540208.0
2016-12-23 15:20:00,29.1,29.11,29.09,29.1,408736.0,26.8847,26.8939,26.8754,26.8847,408736.0
2016-12-23 15:25:00,29.1,29.1,29.09,29.1,403340.0,26.8847,26.8847,26.8754,26.8847,403340.0
2016-12-23 15:30:00,29.1,29.1,29.08,29.09,564920.0,26.8847,26.8847,26.8662,26.8754,564920.0
2016-12-23 15:35:00,29.09,29.1,29.08,29.09,505576.0,26.8754,26.8847,26.8662,26.8754,505576.0
2016-12-23 15:40:00,29.09,29.11,29.09,29.1,654864.0,26.8754,26.8939,26.8754,26.8847,654864.0
2016-12-23 15:45:00,29.1,29.11,29.08,29.08,632452.0,26.8847,26.8939,26.8662,26.8662,632452.0
2016-12-23 15:50:00,29.09,29.11,29.08,29.11,1311280.0,26.8754,26.8939,26.8662,26.8939,1311280.0
2016-12-23 15:55:00,29.11,29.13,29.11,29.13,2685680.0,26.8939,26.9124,26.8939,26.9124,2685680.0
2016-12-27 09:30:00,29.14,29.25,29.12,29.25,3958212.0,26.9216,27.0232,26.9031,27.0232,3958212.0
2016-12-27 09:35:00,29.25,29.34,29.24,29.31,3450232.0,27.0232,27.1064,27.014,27.0787,3450232.0
2016-12-27 09:40:00,29.31,29.37,29.3,29.35,2428184.0,27.0787,27.1341,27.0694,27.1156,2428184.0
2016-12-27 09:45:00,29.36,29.44,29.35,29.42,3995712.0,27.1249,27.1988,27.1156,27.1803,3995712.0
2016-12-27 09:50:00,29.42,29.44,29.4,29.42,2100604.0,27.1803,27.1988,27.1618,27.1803,2100604.0
2016-12-27 09:55:00,29.42,29.45,29.41,29.45,1835868.0,27.1803,27.208,27.1711,27.208,1835868.0
2016-12-27 10:00:00,29.45,29.45,29.41,29.41,1192656.0,27.208,27.208,27.1711,27.1711,1192656.0
2016-12-27 10:05:00,29.41,29.42,29.4,29.41,1133320.0,27.1711,27.1803,27.1618,27.1711,1133320.0
2016-12-27 10:10:00,29.41,29.42,29.36,29.38,1237864.0,27.1711,27.1803,27.1249,27.1433,1237864.0
2016-12-27 10:15:00,29.38,29.4,29.38,29.39,739992.0,27.1433,27.1618,27.1433,27.1526,739992.0
2016-12-27 10:20:00,29.4,29.41,29.39,29.41,902072.0,27.1618,27.1711,27.1526,27.1711,902072.0
2016-12-27 10:25:00,29.41,29.42,29.4,29.41,1141244.0,27.1711,27.1803,27.1618,27.1711,1141244.0
2016-12-27 10:30:00,29.41,29.42,29.4,29.42,995392.0,27.1711,27.1803,27.1618,27.1803,995392.0
2016-12-27 10:35:00,29.42,29.42,29.41,29.41,448272.0,27.1803,27.1803,27.1711,27.1711,448272.0
2016-12-27 10:40:00,29.41,29.42,29.38,29.38,815532.0,27.1711,27.1803,27.1433,27.1433,815532.0
2016-12-27 10:45:00,29.38,29.4,29.38,29.39,638028.0,27.1433,27.1618,27.1433,27.1526,638028.0
2016-12-27 10:50:00,29.4,29.4,29.37,29.39,788828.0,27.1618,27.1618,27.1341,27.1526,788828.0
2016-12-27 10:55:00,29.39,29.41,29.38,29.41,667096.0,27.1526,27.1711,27.1433,27.1711,667096.0
2016-12-27 11:00:00,29.41,29.42,29.41,29.41,751836.0,27.1711,27.1803,27.1711,27.1711,751836.0
2016-12-27 11:05:00,29.41,29.41,29.4,29.4,512232.0,27.1711,27.1711,27.1618,27.1618,512232.0
2016-12-27 11:10:00,29.4,29.4,29.39,29.4,679604.0,27.1618,27.1618,27.1526,27.1618,679604.0
2016-12-27 11:15:00,29.4,29.41,29.39,29.41,534888.0,27.1618,27.1711,27.1526,27.1711,534888.0
2016-12-27 11:20:00,29.41,29.41,29.4,29.41,496732.0,27.1711,27.1711,27.1618,27.1711,496732.0
2016-12-27 11:25:00,29.41,29.42,29.41,29.42,610356.0,27.1711,27.1803,27.1711,27.1803,610356.0
2016-12-27 11:30:00,29.42,29.44,29.42,29.43,909864.0,27.1803,27.1988,27.1803,27.1895,909864.0
2016-12-27 11:35:00,29.43,29.43,29.41,29.42,587560.0,27.1895,27.1895,27.1711,27.1803,587560.0
2016-12-27 11:40:00,29.42,29.42,29.41,29.42,370172.0,27.1803,27.1803,27.1711,27.1803,370172.0
2016-12-27 11:45:00,29.42,29.43,29.41,29.42,385964.0,27.1803,27.1895,27.1711,27.1803,385964.0
2016-12-27 11:50:00,29.42,29.42,29.4,29.4,498632.0,27.1803,27.1803,27.1618,27.1618,498632.0
2016-12-27 11:55:00,29.4,29.41,29.39,29.4,536172.0,27.1618,27.1711,27.1526,27.1618,536172.0
2016-12-27 12:00:00,29.4,29.4,29.38,29.38,535764.0,27.1618,27.1618,27.1433,27.1433,535764.0
2016-12-27 12:05:00,29.38,29.39,29.36,29.38,679804.0,27.1433,27.1526,27.1249,27.1433,679804.0
2016-12-27 12:10:00,29.38,29.38,29.36,29.38,408628.0,27.1433,27.1433,27.1249,27.1433,408628.0
2016-12-27 12:15:00,29.38,29.38,29.35,29.37,417248.0,27.1433,27.1433,27.1156,27.1341,417248.0
2016-12-27 12:20:00,29.37,29.37,29.35,29.35,436540.0,27.1341,27.1341,27.1156,27.1156,436540.0
2016-12-27 12:25:00,29.35,29.37,29.35,29.36,330956.0,27.1156,27.1341,27.1156,27.1249,330956.0
2016-12-27 12:30:00,29.36,29.36,29.35,29.35,213004.0,27.1249,27.1249,27.1156,27.1156,213004.0
2016-12-27 12:35:00,29.35,29.36,29.34,29.36,392184.0,27.1156,27.1249,27.1064,27.1249,392184.0
2016-12-27 12:40:00,29.36,29.38,29.35,29.36,317972.0,27.1249,27.1433,27.1156,27.1249,317972.0
2016-12-27 12:45:00,29.37,29.39,29.37,29.39,785760.0,27.1341,27.1526,27.1341,27.1526,785760.0
2016-12-27 12:50:00,29.39,29.39,29.38,29.39,415676.0,27.1526,27.1526,27.1433,27.1526,415676.0
2016-12-27 12:55:00,29.38,29.39,29.36,29.37,468048.0,27.1433,27.1526,27.1249,27.1341,468048.0
2016-12-27 13:00:00,29.37,29.38,29.37,29.38,437156.0,27.1341,27.1433,27.1341,27.1433,437156.0
2016-12-27 13:05:00,29.38,29.38,29.37,29.38,228788.0,27.1433,27.1433,27.1341,27.1433,228788.0
2016-12-27 13:10:00,29.38,29.39,29.38,29.38,408424.0,27.1433,27.1526,27.1433,27.1433,408424.0
2016-12-27 13:15:00,29.38,29.39,29.38,29.39,236400.0,27.1433,27.1526,27.1433,27.1526,236400.0
2016-12-27 13:20:00,29.39,29.39,29.38,29.39,374132.0,27.1526,27.1526,27.1433,27.1526,374132.0
2016-12-27 13:25:00,29.39,29.41,29.39,29.4,779888.0,27.1526,27.1711,27.1526,27.1618,779888.0
2016-12-27 13:30:00,29.4,29.4,29.39,29.39,454216.0,27.1618,27.1618,27.1526,27.1526,454216.0
2016-12-27 13:35:00,29.39,29.39,29.39,29.39,222568.0,27.1526,27.1526,27.1526,27.1526,222568.0
2016-12-27 13:40:00,29.39,29.39,29.38,29.39,472136.0,27.1526,27.1526,27.1433,27.1526,472136.0
2016-12-27 13:45:00,29.39,29.39,29.39,29.39,309404.0,27.1526,27.1526,27.1526,27.1526,309404.0
2016-12-27 13:50:00,29.39,29.39,29.37,29.37,552584.0,27.1526,27.1526,27.1341,27.1341,552584.0
2016-12-27 13:55:00,29.37,29.38,29.36,29.38,448208.0,27.1341,27.1433,27.1249,27.1433,448208.0
2016-12-27 14:00:00,29.38,29.39,29.37,29.37,372028.0,27.1433,27.1526,27.1341,27.1341,372028.0
2016-12-27 14:05:00,29.37,29.39,29.37,29.38,440560.0,27.1341,27.1526,27.1341,27.1433,440560.0
2016-12-27 14:10:00,29.38,29.39,29.38,29.38,329916.0,27.1433,27.1526,27.1433,27.1433,329916.0
2016-12-27 14:15:00,29.38,29.39,29.38,29.39,345052.0,27.1433,27.1526,27.1433,27.1526,345052.0
2016-12-27 14:20:00,29.39,29.39,29.37,29.38,283036.0,27.1526,27.1526,27.1341,27.1433,283036.0
2016-12-27 14:25:00,29.38,29.4,29.37,29.38,565248.0,27.1433,27.1618,27.1341,27.1433,565248.0
2016-12-27 14:30:00,29.38,29.38,29.38,29.38,408920.0,27.1433,27.1433,27.1433,27.1433,408920.0
2016-12-27 14:35:00,29.38,29.38,29.36,29.36,409616.0,27.1433,27.1433,27.1249,27.1249,409616.0
2016-12-27 14:40:00,29.36,29.37,29.36,29.36,300752.0,27.1249,27.1341,27.1249,27.1249,300752.0
2016-12-27 14:45:00,29.36,29.38,29.36,29.38,433160.0,27.1249,27.1433,27.1249,27.1433,433160.0
2016-12-27 14:50:00,29.38,29.38,29.35,29.35,505076.0,27.1433,27.1433,27.1156,27.1156,505076.0
2016-12-27 14:55:00,29.35,29.36,29.35,29.35,410968.0,27.1156,27.1249,27.1156,27.1156,410968.0
2016-12-27 15:00:00,29.35,29.37,29.35,29.36,455084.0,27.1156,27.1341,27.1156,27.1249,455084.0
2016-12-27 15:05:00,29.36,29.36,29.35,29.36,415484.0,27.1249,27.1249,27.1156,27.1249,415484.0
2016-12-27 15:10:00,29.36,29.36,29.35,29.36,472940.0,27.1249,27.1249,27.1156,27.1249,472940.0
2016-12-27 15:15:00,29.36,29.37,29.35,29.36,319832.0,27.1249,27.1341,27.1156,27.1249,319832.0
2016-12-27 15:20:00,29.36,29.36,29.35,29.36,433176.0,27.1249,27.1249,27.1156,27.1249,433176.0
2016-12-27 15:25:00,29.36,29.36,29.35,29.36,507452.0,27.1249,27.1249,27.1156,27.1249,507452.0
2016-12-27 15:30:00,29.36,29.37,29.34,29.35,574684.0,27.1249,27.1341,27.1064,27.1156,574684.0
2016-12-27 15:35:00,29.35,29.35,29.34,29.34,576756.0,27.1156,27.1156,27.1064,27.1064,576756.0
2016-12-27 15:40:00,29.34,29.35,29.33,29.34,887024.0,27.1064,27.1156,27.0972,27.1064,887024.0
2016-12-27 15:45:00,29.34,29.35,29.31,29.31,1135640.0,27.1064,27.1156,27.0787,27.0787,1135640.0
2016-12-27 15:50:00,29.31,29.32,29.31,29.32,1326820.0,27.0787,27.0879,27.0787,27.0879,1326820.0
2016-12-27 15:55:00,29.32,29.33,29.3,29.31,2716700.0,27.0879,27.0972,27.0694,27.0787,2716700.0
2016-12-28 09:30:00,29.38,29.5,29.37,29.49,5025220.0,27.1433,27.2542,27.1341,27.245,5025220.0
2016-12-28 09:35:00,29.49,29.5,29.47,29.48,1906124.0,27.245,27.2542,27.2265,27.2357,1906124.0
2016-12-28 09:40:00,29.48,29.48,29.43,29.47,1753816.0,27.2357,27.2357,27.1895,27.2265,1753816.0
2016-12-28 09:45:00,29.46,29.48,29.43,29.44,1408352.0,27.2173,27.2357,27.1895,27.1988,1408352.0
2016-12-28 09:50:00,29.44,29.45,29.37,29.38,1728156.0,27.1988,27.208,27.1341,27.1433,1728156.0
2016-12-28 09:55:00,29.39,29.39,29.32,29.34,1819064.0,27.1526,27.1526,27.0879,27.1064,1819064.0
2016-12-28 10:00:00,29.34,29.36,29.31,29.36,1833644.0,27.1064,27.1249,27.0787,27.1249,1833644.0
2016-12-28 10:05:00,29.36,29.39,29.32,29.33,1441040.0,27.1249,27.1526,27.0879,27.0972,1441040.0
2016-12-28 10:10:00,29.33,29.33,29.25,29.3,1704868.0,27.0972,27.0972,27.0232,27.0694,1704868.0
2016-12-28 10:15:00,29.3,29.31,29.26,29.27,991884.0,27.0694,27.0787,27.0325,27.0417,991884.0
2016-12-28 10:20:00,29.27,29.3,29.26,29.29,1049516.0,27.0417,27.0694,27.0325,27.0602,1049516.0
2016-12-28 10:25:00,29.29,29.29,29.26,29.28,854004.0,27.0602,27.0602,27.0325,27.051,854004.0
2016-12-28 10:30:00,29.28,29.3,29.24,29.26,1180648.0,27.051,27.0694,27.014,27.0325,1180648.0
2016-12-28 10:35:00,29.26,29.3,29.26,29.27,839364.0,27.0325,27.0694,27.0325,27.0417,839364.0
2016-12-28 10:40:00,29.27,29.29,29.24,29.24,744824.0,27.0417,27.0602,27.014,27.014,744824.0
2016-12-28 10:45:00,29.24,29.26,29.24,29.25,864200.0,27.014,27.0325,27.014,27.0232,864200.0
2016-12-28 10:50:00,29.25,29.25,29.19,29.21,1137476.0,27.0232,27.0232,26.9678,26.9863,1137476.0
2016-12-28 10:55:00,29.21,29.25,29.2,29.24,882760.0,26.9863,27.0232,26.977,27.014,882760.0
2016-12-28 11:00:00,29.23,29.28,29.23,29.28,1243640.0,27.0048,27.051,27.0048,27.051,1243640.0
2016-12-28 11:05:00,29.27,29.29,29.26,29.27,841872.0,27.0417,27.0602,27.0325,27.0417,841872.0
2016-12-28 11:10:00,29.27,29.3,29.26,29.28,1364536.0,27.0417,27.0694,27.0325,27.051,1364536.0
2016-12-28 11:15:00,29.28,29.29,29.28,29.29,510552.0,27.051,27.0602,27.051,27.0602,510552.0
2016-12-28 11:20:00,29.29,29.32,29.29,29.31,1499816.0,27.0602,27.0879,27.0602,27.0787,1499816.0
2016-12-28 11:25:00,29.31,29.32,29.31,29.32,628788.0,27.0787,27.0879,27.0787,27.0879,628788.0
2016-12-28 11:30:00,29.31,29.32,29.3,29.31,826784.0,27.0787,27.0879,27.0694,27.0787,826784.0
2016-12-28 11:35:00,29.31,29.31,29.3,29.3,485612.0,27.0787,27.0787,27.0694,27.0694,485612.0
2016-12-28 11:40:00,29.3,29.3,29.29,29.29,542404.0,27.0694,27.0694,27.0602,27.0602,542404.0
2016-12-28 11:45:00,29.29,29.3,29.29,29.29,424520.0,27.0602,27.0694,27.0602,27.0602,424520.0
2016-12-28 11:50:00,29.29,29.29,29.27,29.28,578824.0,27.0602,27.0602,27.0417,27.051,578824.0
2016-12-28 11:55:00,29.28,29.3,29.27,29.29,1287904.0,27.051,27.0694,27.0417,27.0602,1287904.0
2016-12-28 12:00:00,29.29,29.29,29.26,29.26,847224.0,27.0602,27.0602,27.0325,27.0325,847224.0
2016-12-28 12:05:00,29.26,29.27,29.24,29.25,904224.0,27.0325,27.0417,27.014,27.0232,904224.0
2016-12-28 12:10:00,29.25,29.25,29.22,29.22,642480.0,27.0232,27.0232,26.9955,26.9955,642480.0
2016-12-28 12:15:00,29.22,29.26,29.21,29.25,1090160.0,26.9955,27.0325,26.9863,27.0232,1090160.0
2016-12-28 12:20:00,29.25,29.25,29.23,29.23,667840.0,27.0232,27.0232,27.0048,27.0048,667840.0
2016-12-28 12:25:00,29.23,29.24,29.22,29.24,532932.0,27.0048,27.014,26.9955,27.014,532932.0
2016-12-28 12:30:00,29.24,29.25,29.21,29.22,581628.0,27.014,27.0232,26.9863,26.9955,581628.0
2016-12-28 12:35:00,29.22,29.22,29.2,29.21,527784.0,26.9955,26.9955,26.977,26.9863,527784.0
2016-12-28 12:40:00,29.21,29.23,29.21,29.21,698880.0,26.9863,27.0048,26.9863,26.9863,698880.0
2016-12-28 12:45:00,29.21,29.21,29.19,29.21,836448.0,26.9863,26.9863,26.9678,26.9863,836448.0
2016-12-28 12:50:00,29.21,29.25,29.21,29.25,671148.0,26.9863,27.0232,26.9863,27.0232,671148.0
2016-12-28 12:55:00,29.25,29.25,29.23,29.25,451888.0,27.0232,27.0232,27.0048,27.0232,451888.0
2016-12-28 13:00:00,29.25,29.26,29.22,29.24,746124.0,27.0232,27.0325,26.9955,27.014,746124.0
2016-12-28 13:05:00,29.25,29.25,29.23,29.24,389004.0,27.0232,27.0232,27.0048,27.014,389004.0
2016-12-28 13:10:00,29.24,29.25,29.23,29.25,368832.0,27.014,27.0232,27.0048,27.0232,368832.0
2016-12-28 13:15:00,29.25,29.25,29.23,29.23,379644.0,27.0232,27.0232,27.0048,27.0048,379644.0
2016-12-28 13:20:00,29.24,29.25,29.22,29.25,433548.0,27.014,27.0232,26.9955,27.0232,433548.0
2016-12-28 13:25:00,29.25,29.26,29.23,29.23,672856.0,27.0232,27.0325,27.0048,27.0048,672856.0
2016-12-28 13:30:00,29.23,29.25,29.23,29.24,443748.0,27.0048,27.0232,27.0048,27.014,443748.0
2016-12-28 13:35:00,29.24,29.24,29.23,29.24,388944.0,27.014,27.014,27.0048,27.014,388944.0
2016-12-28 13:40:00,29.24,29.25,29.21,29.21,608104.0,27.014,27.0232,26.9863,26.9863,608104.0
2016-12-28 13:45:00,29.21,29.21,29.19,29.19,398608.0,26.9863,26.9863,26.9678,26.9678,398608.0
2016-12-28 13:50:00,29.19,29.22,29.18,29.18,551636.0,26.9678,26.9955,26.9586,26.9586,551636.0
2016-12-28 13:55:00,29.18,29.21,29.17,29.2,642908.0,26.9586,26.9863,26.9493,26.977,642908.0
2016-12-28 14:00:00,29.2,29.24,29.2,29.23,522252.0,26.977,27.014,26.977,27.0048,522252.0
2016-12-28 14:05:00,29.23,29.24,29.2,29.21,484452.0,27.0048,27.014,26.977,26.9863,484452.0
2016-12-28 14:10:00,29.21,29.21,29.18,29.18,448892.0,26.9863,26.9863,26.9586,26.9586,448892.0
2016-12-28 14:15:00,29.18,29.18,29.16,29.18,657092.0,26.9586,26.9586,26.9401,26.9586,657092.0
2016-12-28 14:20:00,29.18,29.19,29.18,29.18,464604.0,26.9586,26.9678,26.9586,26.9586,464604.0
2016-12-28 14:25:00,29.18,29.2,29.18,29.2,475204.0,26.9586,26.977,26.9586,26.977,475204.0
2016-12-28 14:30:00,29.2,29.22,29.19,29.21,433116.0,26.977,26.9955,26.9678,26.9863,433116.0
2016-12-28 14:35:00,29.21,29.22,29.2,29.2,414548.0,26.9863,26.9955,26.977,26.977,414548.0
2016-12-28 14:40:00,29.2,29.2,29.18,29.19,352796.0,26.977,26.977,26.9586,26.9678,352796.0
2016-12-28 14:45:00,29.19,29.2,29.18,29.19,355632.0,26.9678,26.977,26.9586,26.9678,355632.0
2016-12-28 14:50:00,29.19,29.2,29.17,29.2,560396.0,26.9678,26.977,26.9493,26.977,560396.0
2016-12-28 14:55:00,29.2,29.22,29.19,29.21,603776.0,26.977,26.9955,26.9678,26.9863,603776.0
2016-12-28 15:00:00,29.21,29.23,29.2,29.23,514864.0,26.9863,27.0048,26.977,27.0048,514864.0
2016-12-28 15:05:00,29.23,29.24,29.23,29.23,661964.0,27.0048,27.014,27.0048,27.0048,661964.0
2016-12-28 15:10:00,29.23,29.24,29.22,29.23,555836.0,27.0048,27.014,26.9955,27.0048,555836.0
2016-12-28 15:15:00,29.23,29.24,29.2,29.21,483488.0,27.0048,27.014,26.977,26.9863,483488.0
2016-12-28 15:20:00,29.21,29.23,29.21,29.23,414172.0,26.9863,27.0048,26.9863,27.0048,414172.0
2016-12-28 15:25:00,29.23,29.23,29.2,29.2,576600.0,27.0048,27.0048,26.977,26.977,576600.0
2016-12-28 15:30:00,29.2,29.2,29.19,29.19,629984.0,26.977,26.977,26.9678,26.9678,629984.0
2016-12-28 15:35:00,29.19,29.2,29.16,29.16,865664.0,26.9678,26.977,26.9401,26.9401,865664.0
2016-12-28 15:40:00,29.16,29.17,29.14,29.15,1133764.0,26.9401,26.9493,26.9216,26.9309,1133764.0
2016-12-28 15:45:00,29.16,29.21,29.15,29.2,1542148.0,26.9401,26.9863,26.9309,26.977,1542148.0
2016-12-28 15:50:00,29.2,29.21,29.18,29.19,951448.0,26.977,26.9863,26.9586,26.9678,951448.0
2016-12-28 15:55:00,29.19,29.2,29.05,29.19,2946168.0,26.9678,26.977,26.8385,26.9678,2946168.0
2016-12-29 09:30:00,29.14,29.24,29.11,29.17,2621468.0,26.9216,27.014,26.8939,26.9493,2621468.0
2016-12-29 09:35:00,29.18,29.27,29.17,29.27,2222032.0,26.9586,27.0417,26.9493,27.0417,2222032.0
2016-12-29 09:40:00,29.27,29.28,29.18,29.2,1642620.0,27.0417,27.051,26.9586,26.977,1642620.0
2016-12-29 09:45:00,29.19,29.22,29.17,29.18,1143516.0,26.9678,26.9955,26.9493,26.9586,1143516.0
2016-12-29 09:50:00,29.18,29.22,29.17,29.2,969212.0,26.9586,26.9955,26.9493,26.977,969212.0
2016-12-29 09:55:00,29.2,29.22,29.17,29.21,780204.0,26.977,26.9955,26.9493,26.9863,780204.0
2016-12-29 10:00:00,29.21,29.24,29.2,29.22,984032.0,26.9863,27.014,26.977,26.9955,984032.0
2016-12-29 10:05:00,29.22,29.22,29.17,29.17,874956.0,26.9955,26.9955,26.9493,26.9493,874956.0
2016-12-29 10:10:00,29.17,29.2,29.16,29.2,675428.0,26.9493,26.977,26.9401,26.977,675428.0
2016-12-29 10:15:00,29.2,29.23,29.19,29.23,719668.0,26.977,27.0048,26.9678,27.0048,719668.0
2016-12-29 10:20:00,29.23,29.25,29.23,29.24,656280.0,27.0048,27.0232,27.0048,27.014,656280.0
2016-12-29 10:25:00,29.24,29.28,29.24,29.26,1134620.0,27.014,27.051,27.014,27.0325,1134620.0
2016-12-29 10:30:00,29.26,29.26,29.24,29.24,536176.0,27.0325,27.0325,27.014,27.014,536176.0
2016-12-29 10:35:00,29.24,29.25,29.22,29.22,807008.0,27.014,27.0232,26.9955,26.9955,807008.0
2016-12-29 10:40:00,29.22,29.22,29.18,29.18,1097572.0,26.9955,26.9955,26.9586,26.9586,1097572.0
2016-12-29 10:45:00,29.18,29.22,29.17,29.18,808300.0,26.9586,26.9955,26.9493,26.9586,808300.0
2016-12-29 10:50:00,29.18,29.18,29.15,29.17,735220.0,26.9586,26.9586,26.9309,26.9493,735220.0
2016-12-29 10:55:00,29.17,29.2,29.17,29.18,824200.0,26.9493,26.977,26.9493,26.9586,824200.0
2016-12-29 11:00:00,29.18,29.18,29.16,29.16,480556.0,26.9586,26.9586,26.9401,26.9401,480556.0
2016-12-29 11:05:00,29.16,29.18,29.15,29.16,644812.0,26.9401,26.9586,26.9309,26.9401,644812.0
2016-12-29 11:10:00,29.16,29.17,29.15,29.15,532216.0,26.9401,26.9493,26.9309,26.9309,532216.0
2016-12-29 11:15:00,29.15,29.16,29.13,29.16,559940.0,26.9309,26.9401,26.9124,26.9401,559940.0
2016-12-29 11:20:00,29.16,29.17,29.14,29.14,574792.0,26.9401,26.9493,26.9216,26.9216,574792.0
2016-12-29 11:25:00,29.14,29.16,29.14,29.16,474724.0,26.9216,26.9401,26.9216,26.9401,474724.0
2016-12-29 11:30:00,29.16,29.16,29.13,29.14,626728.0,26.9401,26.9401,26.9124,26.9216,626728.0
2016-12-29 11:35:00,29.14,29.16,29.14,29.15,825004.0,26.9216,26.9401,26.9216,26.9309,825004.0
2016-12-29 11:40:00,29.15,29.15,29.14,29.14,280972.0,26.9309,26.9309,26.9216,26.9216,280972.0
2016-12-29 11:45:00,29.14,29.16,29.14,29.15,490804.0,26.9216,26.9401,26.9216,26.9309,490804.0
2016-12-29 11:50:00,29.15,29.15,29.1,29.12,763348.0,26.9309,26.9309,26.8847,26.9031,763348.0
2016-12-29 11:55:00,29.12,29.14,29.12,29.13,473664.0,26.9031,26.9216,26.9031,26.9124,473664.0
2016-12-29 12:00:00,29.13,29.16,29.12,29.16,457600.0,26.9124,26.9401,26.9031,26.9401,457600.0
2016-12-29 12:05:00,29.16,29.16,29.14,29.16,388656.0,26.9401,26.9401,26.9216,26.9401,388656.0
2016-12-29 12:10:00,29.16,29.16,29.14,29.15,486088.0,26.9401,26.9401,26.9216,26.9309,486088.0
2016-12-29 12:15:00,29.16,29.17,29.15,29.17,551760.0,26.9401,26.9493,26.9309,26.9493,551760.0
2016-12-29 12:20:00,29.17,29.17,29.15,29.17,425592.0,26.9493,26.9493,26.9309,26.9493,425592.0
2016-12-29 12:25:00,29.17,29.18,29.16,29.16,346600.0,26.9493,26.9586,26.9401,26.9401,346600.0
2016-12-29 12:30:00,29.16,29.17,29.16,29.16,194916.0,26.9401,26.9493,26.9401,26.9401,194916.0
2016-12-29 12:35:00,29.16,29.17,29.16,29.16,266356.0,26.9401,26.9493,26.9401,26.9401,266356.0
2016-12-29 12:40:00,29.16,29.17,29.16,29.16,226248.0,26.9401,26.9493,26.9401,26.9401,226248.0
2016-12-29 12:45:00,29.16,29.18,29.16,29.18,454072.0,26.9401,26.9586,26.9401,26.9586,454072.0
2016-12-29 12:50:00,29.18,29.19,29.17,29.19,365780.0,26.9586,26.9678,26.9493,26.9678,365780.0
2016-12-29 12:55:00,29.19,29.19,29.14,29.16,750520.0,26.9678,26.9678,26.9216,26.9401,750520.0
2016-12-29 13:00:00,29.16,29.17,29.15,29.16,234128.0,26.9401,26.9493,26.9309,26.9401,234128.0
2016-12-29 13:05:00,29.16,29.17,29.16,29.16,354372.0,26.9401,26.9493,26.9401,26.9401,354372.0
2016-12-29 13:10:00,29.16,29.17,29.16,29.16,249036.0,26.9401,26.9493,26.9401,26.9401,249036.0
2016-12-29 13:15:00,29.16,29.17,29.16,29.17,224980.0,26.9401,26.9493,26.9401,26.9493,224980.0
2016-12-29 13:20:00,29.17,29.18,29.17,29.18,276704.0,26.9493,26.9586,26.9493,26.9586,276704.0
2016-12-29 13:25:00,29.18,29.18,29.16,29.16,335352.0,26.9586,26.9586,26.9401,26.9401,335352.0
2016-12-29 13:30:00,29.16,29.17,29.15,29.16,563008.0,26.9401,26.9493,26.9309,26.9401,563008.0
2016-12-29 13:35:00,29.16,29.16,29.14,29.14,417832.0,26.9401,26.9401,26.9216,26.9216,417832.0
2016-12-29 13:40:00,29.14,29.14,29.12,29.12,599172.0,26.9216,26.9216,26.9031,26.9031,599172.0
2016-12-29 13:45:00,29.12,29.15,29.12,29.14,456132.0,26.9031,26.9309,26.9031,26.9216,456132.0
2016-12-29 13:50:00,29.14,29.16,29.14,29.14,544256.0,26.9216,26.9401,26.9216,26.9216,544256.0
2016-12-29 13:55:00,29.15,29.16,29.13,29.15,374772.0,26.9309,26.9401,26.9124,26.9309,374772.0
2016-12-29 14:00:00,29.15,29.18,29.15,29.16,623640.0,26.9309,26.9586,26.9309,26.9401,623640.0
2016-12-29 14:05:00,29.16,29.16,29.15,29.15,359620.0,26.9401,26.9401,26.9309,26.9309,359620.0
2016-12-29 14:10:00,29.15,29.16,29.15,29.16,295692.0,26.9309,26.9401,26.9309,26.9401,295692.0
2016-12-29 14:15:00,29.15,29.17,29.15,29.16,254572.0,26.9309,26.9493,26.9309,26.9401,254572.0
2016-12-29 14:20:00,29.16,29.16,29.15,29.16,324344.0,26.9401,26.9401,26.9309,26.9401,324344.0
2016-12-29 14:25:00,29.16,29.16,29.15,29.15,261692.0,26.9401,26.9401,26.9309,26.9309,261692.0
2016-12-29 14:30:00,29.16,29.17,29.13,29.13,445348.0,26.9401,26.9493,26.9124,26.9124,445348.0
2016-12-29 14:35:00,29.13,29.15,29.13,29.15,431944.0,26.9124,26.9309,26.9124,26.9309,431944.0
2016-12-29 14:40:00,29.15,29.16,29.14,29.15,481392.0,26.9309,26.9401,26.9216,26.9309,481392.0
2016-12-29 14:45:00,29.15,29.16,29.14,29.15,464700.0,26.9309,26.9401,26.9216,26.9309,464700.0
2016-12-29 14:50:00,29.15,29.16,29.15,29.15,361728.0,26.9309,26.9401,26.9309,26.9309,361728.0
2016-12-29 14:55:00,29.16,29.16,29.15,29.15,396248.0,26.9401,26.9401,26.9309,26.9309,396248.0
2016-12-29 15:00:00,29.15,29.16,29.15,29.16,302220.0,26.9309,26.9401,26.9309,26.9401,302220.0
2016-12-29 15:05:00,29.16,29.17,29.15,29.16,358760.0,26.9401,26.9493,26.9309,26.9401,358760.0
2016-12-29 15:10:00,29.16,29.18,29.16,29.16,415936.0,26.9401,26.9586,26.9401,26.9401,415936.0
2016-12-29 15:15:00,29.17,29.18,29.16,29.17,364760.0,26.9493,26.9586,26.9401,26.9493,364760.0
2016-12-29 15:20:00,29.17,29.18,29.17,29.17,568716.0,26.9493,26.9586,26.9493,26.9493,568716.0
2016-12-29 15:25:00,29.17,29.17,29.15,29.16,447044.0,26.9493,26.9493,26.9309,26.9401,447044.0
2016-12-29 15:30:00,29.16,29.18,29.16,29.17,500760.0,26.9401,26.9586,26.9401,26.9493,500760.0
2016-12-29 15:35:00,29.17,29.17,29.15,29.16,712472.0,26.9493,26.9493,26.9309,26.9401,712472.0
2016-12-29 15:40:00,29.16,29.16,29.15,29.15,605968.0,26.9401,26.9401,26.9309,26.9309,605968.0
2016-12-29 15:45:00,29.16,29.16,29.15,29.16,849216.0,26.9401,26.9401,26.9309,26.9401,849216.0
2016-12-29 15:50:00,29.16,29.18,29.16,29.18,1151848.0,26.9401,26.9586,26.9401,26.9586,1151848.0
2016-12-29 15:55:00,29.18,29.18,29.16,29.18,3124476.0,26.9586,26.9586,26.9401,26.9586,3124476.0
2016-12-30 09:30:00,29.16,29.3,29.16,29.26,5023244.0,26.9401,27.0694,26.9401,27.0325,5023244.0
2016-12-30 09:35:00,29.26,29.28,29.22,29.25,1715152.0,27.0325,27.051,26.9955,27.0232,1715152.0
2016-12-30 09:40:00,29.25,29.27,29.2,29.23,1499832.0,27.0232,27.0417,26.977,27.0048,1499832.0
2016-12-30 09:45:00,29.23,29.26,29.21,29.22,1086116.0,27.0048,27.0325,26.9863,26.9955,1086116.0
2016-12-30 09:50:00,29.22,29.23,29.17,29.18,1138336.0,26.9955,27.0048,26.9493,26.9586,1138336.0
2016-12-30 09:55:00,29.18,29.19,29.02,29.05,2152848.0,26.9586,26.9678,26.8108,26.8385,2152848.0
2016-12-30 10:00:00,29.05,29.11,29.02,29.07,1610456.0,26.8385,26.8939,26.8108,26.8569,1610456.0
2016-12-30 10:05:00,29.07,29.1,29.04,29.08,1098596.0,26.8569,26.8847,26.8292,26.8662,1098596.0
2016-12-30 10:10:00,29.08,29.09,29.07,29.09,833416.0,26.8662,26.8754,26.8569,26.8754,833416.0
2016-12-30 10:15:00,29.09,29.11,29.07,29.08,1060132.0,26.8754,26.8939,26.8569,26.8662,1060132.0
2016-12-30 10:20:00,29.08,29.09,29.03,29.06,1065948.0,26.8662,26.8754,26.82,26.8477,1065948.0
2016-12-30 10:25:00,29.06,29.08,29.05,29.05,743636.0,26.8477,26.8662,26.8385,26.8385,743636.0
2016-12-30 10:30:00,29.05,29.08,29.05,29.07,758356.0,26.8385,26.8662,26.8385,26.8569,758356.0
2016-12-30 10:35:00,29.07,29.07,29.04,29.05,771140.0,26.8569,26.8569,26.8292,26.8385,771140.0
2016-12-30 10:40:00,29.05,29.07,29.04,29.04,649924.0,26.8385,26.8569,26.8292,26.8292,649924.0
2016-12-30 10:45:00,29.04,29.04,29.01,29.02,1046836.0,26.8292,26.8292,26.8015,26.8108,1046836.0
2016-12-30 10:50:00,29.02,29.04,29.01,29.02,844128.0,26.8108,26.8292,26.8015,26.8108,844128.0
2016-12-30 10:55:00,29.02,29.06,29.02,29.05,803772.0,26.8108,26.8477,26.8108,26.8385,803772.0
2016-12-30 11:00:00,29.05,29.06,29.04,29.06,671712.0,26.8385,26.8477,26.8292,26.8477,671712.0
2016-12-30 11:05:00,29.06,29.06,29.05,29.06,441580.0,26.8477,26.8477,26.8385,26.8477,441580.0
2016-12-30 11:10:00,29.06,29.07,29.04,29.05,606372.0,26.8477,26.8569,26.8292,26.8385,606372.0
2016-12-30 11:15:00,29.05,29.08,29.05,29.07,571888.0,26.8385,26.8662,26.8385,26.8569,571888.0
2016-12-30 11:20:00,29.07,29.09,29.07,29.08,679384.0,26.8569,26.8754,26.8569,26.8662,679384.0
2016-12-30 11:25:00,29.08,29.11,29.08,29.1,883812.0,26.8662,26.8939,26.8662,26.8847,883812.0
2016-12-30 11:30:00,29.1,29.13,29.1,29.13,752684.0,26.8847,26.9124,26.8847,26.9124,752684.0
2016-12-30 11:35:00,29.13,29.14,29.12,29.12,657156.0,26.9124,26.9216,26.9031,26.9031,657156.0
2016-12-30 11:40:00,29.12,29.13,29.11,29.12,462964.0,26.9031,26.9124,26.8939,26.9031,462964.0
2016-12-30 11:45:00,29.12,29.13,29.11,29.11,399592.0,26.9031,26.9124,26.8939,26.8939,399592.0
2016-12-30 11:50:00,29.11,29.11,29.1,29.1,442600.0,26.8939,26.8939,26.8847,26.8847,442600.0
2016-12-30 11:55:00,29.1,29.1,29.08,29.09,466244.0,26.8847,26.8847,26.8662,26.8754,466244.0
2016-12-30 12:00:00,29.08,29.09,28.97,28.99,3162544.0,26.8662,26.8754,26.7646,26.783,3162544.0
2016-12-30 12:05:00,28.99,29.05,28.96,29.04,2034060.0,26.783,26.8385,26.7553,26.8292,2034060.0
2016-12-30 12:10:00,29.04,29.06,29.01,29.02,1749648.0,26.8292,26.8477,26.8015,26.8108,1749648.0
2016-12-30 12:15:00,29.02,29.03,28.89,28.93,2831572.0,26.8108,26.82,26.6906,26.7276,2831572.0
2016-12-30 12:20:00,28.93,29.0,28.91,28.96,1848000.0,26.7276,26.7923,26.7091,26.7553,1848000.0
2016-12-30 12:25:00,28.96,28.99,28.95,28.97,877856.0,26.7553,26.783,26.7461,26.7646,877856.0
2016-12-30 12:30:00,28.97,29.0,28.97,28.99,882676.0,26.7646,26.7923,26.7646,26.783,882676.0
2016-12-30 12:35:00,28.99,28.99,28.97,28.98,543300.0,26.783,26.783,26.7646,26.7738,543300.0
2016-12-30 12:40:00,28.98,28.99,28.94,28.95,1408764.0,26.7738,26.783,26.7368,26.7461,1408764.0
2016-12-30 12:45:00,28.95,28.96,28.93,28.94,871184.0,26.7461,26.7553,26.7276,26.7368,871184.0
2016-12-30 12:50:00,28.94,28.95,28.9,28.94,1460832.0,26.7368,26.7461,26.6999,26.7368,1460832.0
2016-12-30 12:55:00,28.94,28.94,28.92,28.93,984168.0,26.7368,26.7368,26.7184,26.7276,984168.0
2016-12-30 13:00:00,28.93,28.93,28.9,28.9,1417912.0,26.7276,26.7276,26.6999,26.6999,1417912.0
2016-12-30 13:05:00,28.9,28.9,28.86,28.88,1980652.0,26.6999,26.6999,26.6629,26.6814,1980652.0
2016-12-30 13:10:00,28.88,28.91,28.88,28.9,1113180.0,26.6814,26.7091,26.6814,26.6999,1113180.0
2016-12-30 13:15:00,28.9,28.94,28.9,28.94,906916.0,26.6999,26.7368,26.6999,26.7368,906916.0
2016-12-30 13:20:00,28.94,28.98,28.93,28.97,990056.0,26.7368,26.7738,26.7276,26.7646,990056.0
2016-12-30 13:25:00,28.97,28.99,28.96,28.96,716672.0,26.7646,26.783,26.7553,26.7553,716672.0
2016-12-30 13:30:00,28.96,28.97,28.94,28.95,772820.0,26.7553,26.7646,26.7368,26.7461,772820.0
2016-12-30 13:35:00,28.95,28.95,28.93,28.93,563856.0,26.7461,26.7461,26.7276,26.7276,563856.0
2016-12-30 13:40:00,28.93,28.94,28.9,28.91,858732.0,26.7276,26.7368,26.6999,26.7091,858732.0
2016-12-30 13:45:00,28.91,28.92,28.9,28.9,693200.0,26.7091,26.7184,26.6999,26.6999,693200.0
2016-12-30 13:50:00,28.9,28.92,28.89,28.91,902336.0,26.6999,26.7184,26.6906,26.7091,902336.0
2016-12-30 13:55:00,28.91,28.92,28.9,28.92,680372.0,26.7091,26.7184,26.6999,26.7184,680372.0
2016-12-30 14:00:00,28.92,28.92,28.9,28.9,562792.0,26.7184,26.7184,26.6999,26.6999,562792.0
2016-12-30 14:05:00,28.9,28.91,28.9,28.9,597916.0,26.6999,26.7091,26.6999,26.6999,597916.0
2016-12-30 14:10:00,28.9,28.91,28.89,28.91,879028.0,26.6999,26.7091,26.6906,26.7091,879028.0
2016-12-30 14:15:00,28.91,28.93,28.91,28.93,663844.0,26.7091,26.7276,26.7091,26.7276,663844.0
2016-12-30 14:20:00,28.93,28.93,28.91,28.91,678168.0,26.7276,26.7276,26.7091,26.7091,678168.0
2016-12-30 14:25:00,28.92,28.92,28.89,28.89,720400.0,26.7184,26.7184,26.6906,26.6906,720400.0
2016-12-30 14:30:00,28.9,28.91,28.88,28.91,917276.0,26.6999,26.7091,26.6814,26.7091,917276.0
2016-12-30 14:35:00,28.91,28.93,28.91,28.92,639896.0,26.7091,26.7276,26.7091,26.7184,639896.0
2016-12-30 14:40:00,28.92,28.93,28.92,28.93,564564.0,26.7184,26.7276,26.7184,26.7276,564564.0
2016-12-30 14:45:00,28.93,28.93,28.88,28.89,841208.0,26.7276,26.7276,26.6814,26.6906,841208.0
2016-12-30 14:50:00,28.89,28.91,28.88,28.88,1245784.0,26.6906,26.7091,26.6814,26.6814,1245784.0
2016-12-30 14:55:00,28.88,28.89,28.87,28.89,1257800.0,26.6814,26.6906,26.6722,26.6906,1257800.0
2016-12-30 15:00:00,28.89,28.91,28.89,28.9,1035644.0,26.6906,26.7091,26.6906,26.6999,1035644.0
2016-12-30 15:05:00,28.9,28.91,28.89,28.9,828592.0,26.6999,26.7091,26.6906,26.6999,828592.0
2016-12-30 15:10:00,28.9,28.92,28.89,28.91,888400.0,26.6999,26.7184,26.6906,26.7091,888400.0
2016-12-30 15:15:00,28.91,28.93,28.91,28.91,924204.0,26.7091,26.7276,26.7091,26.7091,924204.0
2016-12-30 15:20:00,28.91,28.93,28.91,28.93,1252856.0,26.7091,26.7276,26.7091,26.7276,1252856.0
2016-12-30 15:25:00,28.93,28.94,28.92,28.94,1215736.0,26.7276,26.7368,26.7184,26.7368,1215736.0
2016-12-30 15:30:00,28.94,28.95,28.92,28.94,1226832.0,26.7368,26.7461,26.7184,26.7368,1226832.0
2016-12-30 15:35:00,28.94,28.95,28.93,28.93,1104112.0,26.7368,26.7461,26.7276,26.7276,1104112.0
2016-12-30 15:40:00,28.94,28.94,28.9,28.9,1406872.0,26.7368,26.7368,26.6999,26.6999,1406872.0
2016-12-30 15:45:00,28.9,28.91,28.88,28.88,2353852.0,26.6999,26.7091,26.6814,26.6814,2353852.0
2016-12-30 15:50:00,28.88,28.9,28.86,28.89,2574696.0,26.6814,26.6999,26.6629,26.6906,2574696.0
2016-12-30 15:55:00,28.9,29.0,28.9,28.96,7437372.0,26.6999,26.7923,26.6999,26.7553,7437372.0
2017-01-03 09:30:00,28.96,29.08,28.88,29.04,6770088.0,26.7553,26.8662,26.6814,26.8292,6770088.0
2017-01-03 09:35:00,29.04,29.06,28.78,28.8,4762960.0,26.8292,26.8477,26.589,26.6075,4762960.0
2017-01-03 09:40:00,28.8,28.86,28.69,28.86,4901724.0,26.6075,26.6629,26.5059,26.6629,4901724.0
2017-01-03 09:45:00,28.85,28.86,28.77,28.81,2833420.0,26.6537,26.6629,26.5798,26.6167,2833420.0
2017-01-03 09:50:00,28.8,28.85,28.78,28.82,2245100.0,26.6075,26.6537,26.589,26.626,2245100.0
2017-01-03 09:55:00,28.82,28.93,28.81,28.92,1997652.0,26.626,26.7276,26.6167,26.7184,1997652.0
2017-01-03 10:00:00,28.92,28.92,28.87,28.89,1797388.0,26.7184,26.7184,26.6722,26.6906,1797388.0
2017-01-03 10:05:00,28.89,28.95,28.82,28.95,2727188.0,26.6906,26.7461,26.626,26.7461,2727188.0
2017-01-03 10:10:00,28.95,28.96,28.92,28.92,1554444.0,26.7461,26.7553,26.7184,26.7184,1554444.0
2017-01-03 10:15:00,28.92,28.92,28.86,28.88,1292444.0,26.7184,26.7184,26.6629,26.6814,1292444.0
2017-01-03 10:20:00,28.88,28.93,28.88,28.93,924100.0,26.6814,26.7276,26.6814,26.7276,924100.0
2017-01-03 10:25:00,28.93,28.93,28.92,28.93,1130240.0,26.7276,26.7276,26.7184,26.7276,1130240.0
2017-01-03 10:30:00,28.93,28.95,28.92,28.94,962008.0,26.7276,26.7461,26.7184,26.7368,962008.0
2017-01-03 10:35:00,28.94,28.95,28.92,28.93,1083476.0,26.7368,26.7461,26.7184,26.7276,1083476.0
2017-01-03 10:40:00,28.93,28.95,28.92,28.93,966244.0,26.7276,26.7461,26.7184,26.7276,966244.0
2017-01-03 10:45:00,28.93,28.95,28.91,28.91,1064812.0,26.7276,26.7461,26.7091,26.7091,1064812.0
2017-01-03 10:50:00,28.92,28.92,28.88,28.9,1087748.0,26.7184,26.7184,26.6814,26.6999,1087748.0
2017-01-03 10:55:00,28.9,28.9,28.85,28.86,1398908.0,26.6999,26.6999,26.6537,26.6629,1398908.0
2017-01-03 11:00:00,28.86,28.89,28.84,28.88,1303300.0,26.6629,26.6906,26.6445,26.6814,1303300.0
2017-01-03 11:05:00,28.88,28.92,28.88,28.91,860176.0,26.6814,26.7184,26.6814,26.7091,860176.0
2017-01-03 11:10:00,28.91,28.92,28.89,28.91,788952.0,26.7091,26.7184,26.6906,26.7091,788952.0
2017-01-03 11:15:00,28.91,28.91,28.84,28.84,1030576.0,26.7091,26.7091,26.6445,26.6445,1030576.0
2017-01-03 11:20:00,28.85,28.89,28.84,28.89,732696.0,26.6537,26.6906,26.6445,26.6906,732696.0
2017-01-03 11:25:00,28.89,28.89,28.83,28.84,988492.0,26.6906,26.6906,26.6352,26.6445,988492.0
2017-01-03 11:30:00,28.84,28.88,28.84,28.87,741168.0,26.6445,26.6814,26.6445,26.6722,741168.0
2017-01-03 11:35:00,28.86,28.87,28.8,28.81,1294372.0,26.6629,26.6722,26.6075,26.6167,1294372.0
2017-01-03 11:40:00,28.81,28.82,28.78,28.8,1315000.0,26.6167,26.626,26.589,26.6075,1315000.0
2017-01-03 11:45:00,28.8,28.84,28.78,28.82,1209916.0,26.6075,26.6445,26.589,26.626,1209916.0
2017-01-03 11:50:00,28.82,28.84,28.82,28.83,536764.0,26.626,26.6445,26.626,26.6352,536764.0
2017-01-03 11:55:00,28.84,28.85,28.81,28.85,788708.0,26.6445,26.6537,26.6167,26.6537,788708.0
2017-01-03 12:00:00,28.85,28.86,28.84,28.85,1102540.0,26.6537,26.6629,26.6445,26.6537,1102540.0
2017-01-03 12:05:00,28.85,28.85,28.82,28.84,686180.0,26.6537,26.6537,26.626,26.6445,686180.0
2017-01-03 12:10:00,28.84,28.88,28.84,28.86,822816.0,26.6445,26.6814,26.6445,26.6629,822816.0
2017-01-03 12:15:00,28.86,28.86,28.84,28.86,393184.0,26.6629,26.6629,26.6445,26.6629,393184.0
2017-01-03 12:20:00,28.86,28.86,28.83,28.84,500620.0,26.6629,26.6629,26.6352,26.6445,500620.0
2017-01-03 12:25:00,28.84,28.86,28.84,28.85,426752.0,26.6445,26.6629,26.6445,26.6537,426752.0
2017-01-03 12:30:00,28.85,28.87,28.83,28.87,380400.0,26.6537,26.6722,26.6352,26.6722,380400.0
2017-01-03 12:35:00,28.87,28.87,28.85,28.85,472100.0,26.6722,26.6722,26.6537,26.6537,472100.0
2017-01-03 12:40:00,28.85,28.85,28.82,28.83,381288.0,26.6537,26.6537,26.626,26.6352,381288.0
2017-01-03 12:45:00,28.82,28.86,28.82,28.86,713272.0,26.626,26.6629,26.626,26.6629,713272.0
2017-01-03 12:50:00,28.86,28.87,28.84,28.85,422868.0,26.6629,26.6722,26.6445,26.6537,422868.0
2017-01-03 12:55:00,28.85,28.87,28.85,28.87,400280.0,26.6537,26.6722,26.6537,26.6722,400280.0
2017-01-03 13:00:00,28.87,28.88,28.86,28.86,506940.0,26.6722,26.6814,26.6629,26.6629,506940.0
2017-01-03 13:05:00,28.86,28.87,28.84,28.85,534856.0,26.6629,26.6722,26.6445,26.6537,534856.0
2017-01-03 13:10:00,28.85,28.88,28.85,28.87,545828.0,26.6537,26.6814,26.6537,26.6722,545828.0
2017-01-03 13:15:00,28.87,28.88,28.86,28.86,347224.0,26.6722,26.6814,26.6629,26.6629,347224.0
2017-01-03 13:20:00,28.86,28.88,28.86,28.87,456820.0,26.6629,26.6814,26.6629,26.6722,456820.0
2017-01-03 13:25:00,28.87,28.87,28.85,28.85,376020.0,26.6722,26.6722,26.6537,26.6537,376020.0
2017-01-03 13:30:00,28.85,28.86,28.85,28.86,353612.0,26.6537,26.6629,26.6537,26.6629,353612.0
2017-01-03 13:35:00,28.86,28.86,28.82,28.82,574696.0,26.6629,26.6629,26.626,26.626,574696.0
2017-01-03 13:40:00,28.82,28.83,28.82,28.82,480080.0,26.626,26.6352,26.626,26.626,480080.0
2017-01-03 13:45:00,28.83,28.85,28.82,28.83,572336.0,26.6352,26.6537,26.626,26.6352,572336.0
2017-01-03 13:50:00,28.83,28.84,28.83,28.83,680200.0,26.6352,26.6445,26.6352,26.6352,680200.0
2017-01-03 13:55:00,28.83,28.83,28.81,28.81,758452.0,26.6352,26.6352,26.6167,26.6167,758452.0
2017-01-03 14:00:00,28.81,28.83,28.8,28.8,840692.0,26.6167,26.6352,26.6075,26.6075,840692.0
2017-01-03 14:05:00,28.8,28.81,28.79,28.79,672068.0,26.6075,26.6167,26.5983,26.5983,672068.0
2017-01-03 14:10:00,28.79,28.81,28.79,28.81,815852.0,26.5983,26.6167,26.5983,26.6167,815852.0
2017-01-03 14:15:00,28.81,28.82,28.8,28.81,529156.0,26.6167,26.626,26.6075,26.6167,529156.0
2017-01-03 14:20:00,28.81,28.82,28.8,28.82,584240.0,26.6167,26.626,26.6075,26.626,584240.0
2017-01-03 14:25:00,28.82,28.84,28.82,28.84,708640.0,26.626,26.6445,26.626,26.6445,708640.0
2017-01-03 14:30:00,28.84,28.86,28.84,28.85,737108.0,26.6445,26.6629,26.6445,26.6537,737108.0
2017-01-03 14:35:00,28.85,28.86,28.84,28.85,749120.0,26.6537,26.6629,26.6445,26.6537,749120.0
2017-01-03 14:40:00,28.85,28.86,28.84,28.86,768316.0,26.6537,26.6629,26.6445,26.6629,768316.0
2017-01-03 14:45:00,28.86,28.86,28.85,28.85,682560.0,26.6629,26.6629,26.6537,26.6537,682560.0
2017-01-03 14:50:00,28.85,28.85,28.84,28.85,606832.0,26.6537,26.6537,26.6445,26.6537,606832.0
2017-01-03 14:55:00,28.85,28.86,28.85,28.86,669088.0,26.6537,26.6629,26.6537,26.6629,669088.0
2017-01-03 15:00:00,28.86,28.89,28.86,28.89,1133912.0,26.6629,26.6906,26.6629,26.6906,1133912.0
2017-01-03 15:05:00,28.89,28.91,28.89,28.9,1092556.0,26.6906,26.7091,26.6906,26.6999,1092556.0
2017-01-03 15:10:00,28.9,28.91,28.9,28.9,560472.0,26.6999,26.7091,26.6999,26.6999,560472.0
2017-01-03 15:15:00,28.9,28.9,28.88,28.88,603612.0,26.6999,26.6999,26.6814,26.6814,603612.0
2017-01-03 15:20:00,28.89,28.89,28.87,28.87,991192.0,26.6906,26.6906,26.6722,26.6722,991192.0
2017-01-03 15:25:00,28.88,28.88,28.86,28.87,664592.0,26.6814,26.6814,26.6629,26.6722,664592.0
2017-01-03 15:30:00,28.87,28.88,28.85,28.87,1393408.0,26.6722,26.6814,26.6537,26.6722,1393408.0
2017-01-03 15:35:00,28.87,28.89,28.85,28.89,2027216.0,26.6722,26.6906,26.6537,26.6906,2027216.0
2017-01-03 15:40:00,28.89,28.93,28.89,28.9,1644492.0,26.6906,26.7276,26.6906,26.6999,1644492.0
2017-01-03 15:45:00,28.9,28.93,28.9,28.92,1220076.0,26.6999,26.7276,26.6999,26.7184,1220076.0
2017-01-03 15:50:00,28.92,28.99,28.92,28.99,3578032.0,26.7184,26.783,26.7184,26.783,3578032.0
2017-01-03 15:55:00,28.99,29.04,28.98,29.04,6419020.0,26.783,26.8292,26.7738,26.8292,6419020.0
2017-01-04 09:30:00,28.97,29.1,28.94,29.1,4783776.0,26.7646,26.8847,26.7368,26.8847,4783776.0
2017-01-04 09:35:00,29.1,29.1,29.06,29.06,2603196.0,26.8847,26.8847,26.8477,26.8477,2603196.0
2017-01-04 09:40:00,29.06,29.13,29.03,29.06,2711368.0,26.8477,26.9124,26.82,26.8477,2711368.0
2017-01-04 09:45:00,29.06,29.11,29.06,29.09,1358068.0,26.8477,26.8939,26.8477,26.8754,1358068.0
2017-01-04 09:50:00,29.09,29.12,29.07,29.1,1667940.0,26.8754,26.9031,26.8569,26.8847,1667940.0
2017-01-04 09:55:00,29.1,29.11,29.06,29.07,1157948.0,26.8847,26.8939,26.8477,26.8569,1157948.0
2017-01-04 10:00:00,29.07,29.1,29.07,29.1,1282560.0,26.8569,26.8847,26.8569,26.8847,1282560.0
2017-01-04 10:05:00,29.1,29.1,29.07,29.08,1011624.0,26.8847,26.8847,26.8569,26.8662,1011624.0
2017-01-04 10:10:00,29.08,29.08,29.04,29.05,1283508.0,26.8662,26.8662,26.8292,26.8385,1283508.0
2017-01-04 10:15:00,29.06,29.06,29.03,29.05,835524.0,26.8477,26.8477,26.82,26.8385,835524.0
2017-01-04 10:20:00,29.05,29.05,29.01,29.03,910020.0,26.8385,26.8385,26.8015,26.82,910020.0
2017-01-04 10:25:00,29.03,29.05,29.02,29.02,814880.0,26.82,26.8385,26.8108,26.8108,814880.0
2017-01-04 10:30:00,29.02,29.04,28.97,28.98,1653856.0,26.8108,26.8292,26.7646,26.7738,1653856.0
2017-01-04 10:35:00,28.98,29.0,28.98,28.98,953128.0,26.7738,26.7923,26.7738,26.7738,953128.0
2017-01-04 10:40:00,28.98,29.02,28.98,29.0,854436.0,26.7738,26.8108,26.7738,26.7923,854436.0
2017-01-04 10:45:00,29.0,29.03,28.98,29.0,1004928.0,26.7923,26.82,26.7738,26.7923,1004928.0
2017-01-04 10:50:00,29.0,29.03,28.99,29.0,843176.0,26.7923,26.82,26.783,26.7923,843176.0
2017-01-04 10:55:00,29.0,29.0,28.99,28.99,981976.0,26.7923,26.7923,26.783,26.783,981976.0
2017-01-04 11:00:00,28.99,29.02,28.99,29.0,954944.0,26.783,26.8108,26.783,26.7923,954944.0
2017-01-04 11:05:00,29.0,29.02,28.99,29.01,806304.0,26.7923,26.8108,26.783,26.8015,806304.0
2017-01-04 11:10:00,29.01,29.01,29.0,29.0,829404.0,26.8015,26.8015,26.7923,26.7923,829404.0
2017-01-04 11:15:00,29.0,29.01,28.98,28.99,902408.0,26.7923,26.8015,26.7738,26.783,902408.0
2017-01-04 11:20:00,28.99,29.0,28.98,29.0,583032.0,26.783,26.7923,26.7738,26.7923,583032.0
2017-01-04 11:25:00,29.0,29.02,28.99,29.02,609132.0,26.7923,26.8108,26.783,26.8108,609132.0
2017-01-04 11:30:00,29.02,29.04,29.01,29.03,722984.0,26.8108,26.8292,26.8015,26.82,722984.0
2017-01-04 11:35:00,29.03,29.08,29.03,29.08,870488.0,26.82,26.8662,26.82,26.8662,870488.0
2017-01-04 11:40:00,29.07,29.08,29.05,29.06,551984.0,26.8569,26.8662,26.8385,26.8477,551984.0
2017-01-04 11:45:00,29.06,29.09,29.06,29.07,586860.0,26.8477,26.8754,26.8477,26.8569,586860.0
2017-01-04 11:50:00,29.07,29.09,29.07,29.08,508212.0,26.8569,26.8754,26.8569,26.8662,508212.0
2017-01-04 11:55:00,29.08,29.1,29.08,29.09,619580.0,26.8662,26.8847,26.8662,26.8754,619580.0
2017-01-04 12:00:00,29.09,29.1,29.08,29.1,399608.0,26.8754,26.8847,26.8662,26.8847,399608.0
2017-01-04 12:05:00,29.09,29.1,29.07,29.07,420648.0,26.8754,26.8847,26.8569,26.8569,420648.0
2017-01-04 12:10:00,29.07,29.08,29.04,29.06,495980.0,26.8569,26.8662,26.8292,26.8477,495980.0
2017-01-04 12:15:00,29.06,29.06,29.03,29.04,508264.0,26.8477,26.8477,26.82,26.8292,508264.0
2017-01-04 12:20:00,29.04,29.05,29.03,29.05,557304.0,26.8292,26.8385,26.82,26.8385,557304.0
2017-01-04 12:25:00,29.05,29.05,29.03,29.04,448892.0,26.8385,26.8385,26.82,26.8292,448892.0
2017-01-04 12:30:00,29.04,29.04,29.02,29.02,622364.0,26.8292,26.8292,26.8108,26.8108,622364.0
2017-01-04 12:35:00,29.02,29.03,29.01,29.03,427952.0,26.8108,26.82,26.8015,26.82,427952.0
2017-01-04 12:40:00,29.03,29.05,29.03,29.05,373684.0,26.82,26.8385,26.82,26.8385,373684.0
2017-01-04 12:45:00,29.04,29.05,29.04,29.05,459560.0,26.8292,26.8385,26.8292,26.8385,459560.0
2017-01-04 12:50:00,29.05,29.05,29.03,29.04,503100.0,26.8385,26.8385,26.82,26.8292,503100.0
2017-01-04 12:55:00,29.04,29.04,29.02,29.03,340148.0,26.8292,26.8292,26.8108,26.82,340148.0
2017-01-04 13:00:00,29.04,29.04,29.03,29.03,256544.0,26.8292,26.8292,26.82,26.82,256544.0
2017-01-04 13:05:00,29.03,29.04,29.02,29.03,324024.0,26.82,26.8292,26.8108,26.82,324024.0
2017-01-04 13:10:00,29.03,29.04,29.03,29.03,348060.0,26.82,26.8292,26.82,26.82,348060.0
2017-01-04 13:15:00,29.03,29.04,29.03,29.04,426640.0,26.82,26.8292,26.82,26.8292,426640.0
2017-01-04 13:20:00,29.04,29.05,29.03,29.04,388396.0,26.8292,26.8385,26.82,26.8292,388396.0
2017-01-04 13:25:00,29.04,29.04,29.04,29.04,393360.0,26.8292,26.8292,26.8292,26.8292,393360.0
2017-01-04 13:30:00,29.04,29.05,29.04,29.05,577284.0,26.8292,26.8385,26.8292,26.8385,577284.0
2017-01-04 13:35:00,29.05,29.06,29.05,29.06,461748.0,26.8385,26.8477,26.8385,26.8477,461748.0
2017-01-04 13:40:00,29.06,29.07,29.05,29.05,473340.0,26.8477,26.8569,26.8385,26.8385,473340.0
2017-01-04 13:45:00,29.05,29.06,29.04,29.05,498920.0,26.8385,26.8477,26.8292,26.8385,498920.0
2017-01-04 13:50:00,29.05,29.07,29.05,29.07,468440.0,26.8385,26.8569,26.8385,26.8569,468440.0
2017-01-04 13:55:00,29.07,29.07,29.05,29.05,621292.0,26.8569,26.8569,26.8385,26.8385,621292.0
2017-01-04 14:00:00,29.05,29.08,29.04,29.04,760076.0,26.8385,26.8662,26.8292,26.8292,760076.0
2017-01-04 14:05:00,29.04,29.05,29.02,29.03,823072.0,26.8292,26.8385,26.8108,26.82,823072.0
2017-01-04 14:10:00,29.03,29.06,29.01,29.05,789940.0,26.82,26.8477,26.8015,26.8385,789940.0
2017-01-04 14:15:00,29.05,29.07,29.04,29.05,518740.0,26.8385,26.8569,26.8292,26.8385,518740.0
2017-01-04 14:20:00,29.06,29.07,29.04,29.04,891936.0,26.8477,26.8569,26.8292,26.8292,891936.0
2017-01-04 14:25:00,29.04,29.07,29.04,29.06,506652.0,26.8292,26.8569,26.8292,26.8477,506652.0
2017-01-04 14:30:00,29.06,29.07,29.05,29.06,606080.0,26.8477,26.8569,26.8385,26.8477,606080.0
2017-01-04 14:35:00,29.06,29.07,29.04,29.05,564124.0,26.8477,26.8569,26.8292,26.8385,564124.0
2017-01-04 14:40:00,29.05,29.06,29.04,29.04,462360.0,26.8385,26.8477,26.8292,26.8292,462360.0
2017-01-04 14:45:00,29.04,29.04,29.02,29.03,667628.0,26.8292,26.8292,26.8108,26.82,667628.0
2017-01-04 14:50:00,29.03,29.03,29.01,29.03,524896.0,26.82,26.82,26.8015,26.82,524896.0
2017-01-04 14:55:00,29.03,29.04,29.01,29.02,515180.0,26.82,26.8292,26.8015,26.8108,515180.0
2017-01-04 15:00:00,29.02,29.02,29.0,29.0,690420.0,26.8108,26.8108,26.7923,26.7923,690420.0
2017-01-04 15:05:00,29.0,29.03,29.0,29.03,457252.0,26.7923,26.82,26.7923,26.82,457252.0
2017-01-04 15:10:00,29.03,29.04,29.01,29.03,630040.0,26.82,26.8292,26.8015,26.82,630040.0
2017-01-04 15:15:00,29.03,29.03,29.02,29.02,461720.0,26.82,26.82,26.8108,26.8108,461720.0
2017-01-04 15:20:00,29.02,29.02,29.01,29.01,698004.0,26.8108,26.8108,26.8015,26.8015,698004.0
2017-01-04 15:25:00,29.01,29.02,29.0,29.0,1043784.0,26.8015,26.8108,26.7923,26.7923,1043784.0
2017-01-04 15:30:00,29.0,29.01,28.99,29.0,775660.0,26.7923,26.8015,26.783,26.7923,775660.0
2017-01-04 15:35:00,29.0,29.01,28.98,29.0,1187520.0,26.7923,26.8015,26.7738,26.7923,1187520.0
2017-01-04 15:40:00,29.0,29.02,29.0,29.0,843120.0,26.7923,26.8108,26.7923,26.7923,843120.0
2017-01-04 15:45:00,29.0,29.01,28.98,28.98,1144264.0,26.7923,26.8015,26.7738,26.7738,1144264.0
2017-01-04 15:50:00,28.98,29.02,28.98,29.01,2265100.0,26.7738,26.8108,26.7738,26.8015,2265100.0
2017-01-04 15:55:00,29.01,29.02,28.99,29.0,3591668.0,26.8015,26.8108,26.783,26.7923,3591668.0
2017-01-05 09:30:00,28.98,29.13,28.95,29.11,5087292.0,26.7738,26.9124,26.7461,26.8939,5087292.0
2017-01-05 09:35:00,29.12,29.13,29.08,29.1,2228276.0,26.9031,26.9124,26.8662,26.8847,2228276.0
2017-01-05 09:40:00,29.1,29.18,29.1,29.17,3222172.0,26.8847,26.9586,26.8847,26.9493,3222172.0
2017-01-05 09:45:00,29.17,29.22,29.16,29.21,1703344.0,26.9493,26.9955,26.9401,26.9863,1703344.0
2017-01-05 09:50:00,29.21,29.21,29.17,29.2,1775396.0,26.9863,26.9863,26.9493,26.977,1775396.0
2017-01-05 09:55:00,29.2,29.21,29.15,29.17,1416928.0,26.977,26.9863,26.9309,26.9493,1416928.0
2017-01-05 10:00:00,29.17,29.2,29.14,29.15,1238604.0,26.9493,26.977,26.9216,26.9309,1238604.0
2017-01-05 10:05:00,29.16,29.18,29.15,29.16,813652.0,26.9401,26.9586,26.9309,26.9401,813652.0
2017-01-05 10:10:00,29.16,29.19,29.16,29.19,973404.0,26.9401,26.9678,26.9401,26.9678,973404.0
2017-01-05 10:15:00,29.19,29.2,29.13,29.13,1186504.0,26.9678,26.977,26.9124,26.9124,1186504.0
2017-01-05 10:20:00,29.13,29.14,29.08,29.1,1447944.0,26.9124,26.9216,26.8662,26.8847,1447944.0
2017-01-05 10:25:00,29.11,29.16,29.11,29.14,1259032.0,26.8939,26.9401,26.8939,26.9216,1259032.0
2017-01-05 10:30:00,29.14,29.15,29.07,29.09,2280488.0,26.9216,26.9309,26.8569,26.8754,2280488.0
2017-01-05 10:35:00,29.09,29.09,29.05,29.07,1507428.0,26.8754,26.8754,26.8385,26.8569,1507428.0
2017-01-05 10:40:00,29.07,29.09,29.03,29.03,1093936.0,26.8569,26.8754,26.82,26.82,1093936.0
2017-01-05 10:45:00,29.03,29.05,29.02,29.05,1113292.0,26.82,26.8385,26.8108,26.8385,1113292.0
2017-01-05 10:50:00,29.05,29.06,29.04,29.05,709620.0,26.8385,26.8477,26.8292,26.8385,709620.0
2017-01-05 10:55:00,29.05,29.09,29.04,29.08,796260.0,26.8385,26.8754,26.8292,26.8662,796260.0
2017-01-05 11:00:00,29.08,29.1,29.06,29.07,686564.0,26.8662,26.8847,26.8477,26.8569,686564.0
2017-01-05 11:05:00,29.07,29.07,29.01,29.02,1237072.0,26.8569,26.8569,26.8015,26.8108,1237072.0
2017-01-05 11:10:00,29.02,29.04,29.0,29.02,1015704.0,26.8108,26.8292,26.7923,26.8108,1015704.0
2017-01-05 11:15:00,29.02,29.05,29.01,29.04,838224.0,26.8108,26.8385,26.8015,26.8292,838224.0
2017-01-05 11:20:00,29.05,29.06,29.02,29.03,626148.0,26.8385,26.8477,26.8108,26.82,626148.0
2017-01-05 11:25:00,29.03,29.05,29.01,29.01,681276.0,26.82,26.8385,26.8015,26.8015,681276.0
2017-01-05 11:30:00,29.01,29.04,29.01,29.02,453756.0,26.8015,26.8292,26.8015,26.8108,453756.0
2017-01-05 11:35:00,29.02,29.03,29.0,29.03,675708.0,26.8108,26.82,26.7923,26.82,675708.0
2017-01-05 11:40:00,29.03,29.03,28.99,28.99,858248.0,26.82,26.82,26.783,26.783,858248.0
2017-01-05 11:45:00,28.99,29.04,28.99,29.04,1520644.0,26.783,26.8292,26.783,26.8292,1520644.0
2017-01-05 11:50:00,29.04,29.08,29.03,29.08,1441040.0,26.8292,26.8662,26.82,26.8662,1441040.0
2017-01-05 11:55:00,29.08,29.08,29.07,29.07,974184.0,26.8662,26.8662,26.8569,26.8569,974184.0
2017-01-05 12:00:00,29.07,29.1,29.07,29.07,1161536.0,26.8569,26.8847,26.8569,26.8569,1161536.0
2017-01-05 12:05:00,29.07,29.09,29.05,29.09,674840.0,26.8569,26.8754,26.8385,26.8754,674840.0
2017-01-05 12:10:00,29.08,29.09,29.07,29.08,1312776.0,26.8662,26.8754,26.8569,26.8662,1312776.0
2017-01-05 12:15:00,29.08,29.14,29.08,29.14,1106680.0,26.8662,26.9216,26.8662,26.9216,1106680.0
2017-01-05 12:20:00,29.14,29.14,29.1,29.11,1026312.0,26.9216,26.9216,26.8847,26.8939,1026312.0
2017-01-05 12:25:00,29.12,29.15,29.11,29.13,827332.0,26.9031,26.9309,26.8939,26.9124,827332.0
2017-01-05 12:30:00,29.13,29.15,29.11,29.15,1178028.0,26.9124,26.9309,26.8939,26.9309,1178028.0
2017-01-05 12:35:00,29.14,29.17,29.14,29.16,1001484.0,26.9216,26.9493,26.9216,26.9401,1001484.0
2017-01-05 12:40:00,29.16,29.17,29.16,29.16,832072.0,26.9401,26.9493,26.9401,26.9401,832072.0
2017-01-05 12:45:00,29.16,29.19,29.16,29.19,1259020.0,26.9401,26.9678,26.9401,26.9678,1259020.0
2017-01-05 12:50:00,29.19,29.21,29.18,29.18,1163632.0,26.9678,26.9863,26.9586,26.9586,1163632.0
2017-01-05 12:55:00,29.18,29.21,29.17,29.17,796560.0,26.9586,26.9863,26.9493,26.9493,796560.0
2017-01-05 13:00:00,29.17,29.18,29.13,29.15,709416.0,26.9493,26.9586,26.9124,26.9309,709416.0
2017-01-05 13:05:00,29.15,29.15,29.12,29.13,488520.0,26.9309,26.9309,26.9031,26.9124,488520.0
2017-01-05 13:10:00,29.13,29.13,29.11,29.12,643884.0,26.9124,26.9124,26.8939,26.9031,643884.0
2017-01-05 13:15:00,29.12,29.14,29.11,29.12,535008.0,26.9031,26.9216,26.8939,26.9031,535008.0
2017-01-05 13:20:00,29.12,29.14,29.11,29.13,643540.0,26.9031,26.9216,26.8939,26.9124,643540.0
2017-01-05 13:25:00,29.13,29.13,29.09,29.1,572556.0,26.9124,26.9124,26.8754,26.8847,572556.0
2017-01-05 13:30:00,29.1,29.11,29.09,29.09,460344.0,26.8847,26.8939,26.8754,26.8754,460344.0
2017-01-05 13:35:00,29.09,29.11,29.09,29.11,404424.0,26.8754,26.8939,26.8754,26.8939,404424.0
2017-01-05 13:40:00,29.11,29.14,29.11,29.14,321620.0,26.8939,26.9216,26.8939,26.9216,321620.0
2017-01-05 13:45:00,29.14,29.14,29.13,29.13,438600.0,26.9216,26.9216,26.9124,26.9124,438600.0
2017-01-05 13:50:00,29.13,29.14,29.13,29.14,206620.0,26.9124,26.9216,26.9124,26.9216,206620.0
2017-01-05 13:55:00,29.14,29.14,29.12,29.12,334524.0,26.9216,26.9216,26.9031,26.9031,334524.0
2017-01-05 14:00:00,29.12,29.14,29.12,29.14,256664.0,26.9031,26.9216,26.9031,26.9216,256664.0
2017-01-05 14:05:00,29.14,29.14,29.12,29.13,490240.0,26.9216,26.9216,26.9031,26.9124,490240.0
2017-01-05 14:10:00,29.13,29.14,29.13,29.14,389468.0,26.9124,26.9216,26.9124,26.9216,389468.0
2017-01-05 14:15:00,29.14,29.16,29.11,29.12,519712.0,26.9216,26.9401,26.8939,26.9031,519712.0
2017-01-05 14:20:00,29.12,29.13,29.11,29.13,395484.0,26.9031,26.9124,26.8939,26.9124,395484.0
2017-01-05 14:25:00,29.13,29.13,29.11,29.12,469624.0,26.9124,26.9124,26.8939,26.9031,469624.0
2017-01-05 14:30:00,29.12,29.12,29.11,29.11,363180.0,26.9031,26.9031,26.8939,26.8939,363180.0
2017-01-05 14:35:00,29.11,29.11,29.09,29.1,542800.0,26.8939,26.8939,26.8754,26.8847,542800.0
2017-01-05 14:40:00,29.1,29.1,29.09,29.09,377580.0,26.8847,26.8847,26.8754,26.8754,377580.0
2017-01-05 14:45:00,29.1,29.1,29.09,29.09,263136.0,26.8847,26.8847,26.8754,26.8754,263136.0
2017-01-05 14:50:00,29.1,29.1,29.08,29.09,566948.0,26.8847,26.8847,26.8662,26.8754,566948.0
2017-01-05 14:55:00,29.09,29.09,29.08,29.08,372252.0,26.8754,26.8754,26.8662,26.8662,372252.0
2017-01-05 15:00:00,29.08,29.1,29.08,29.09,344820.0,26.8662,26.8847,26.8662,26.8754,344820.0
2017-01-05 15:05:00,29.09,29.09,29.07,29.09,479552.0,26.8754,26.8754,26.8569,26.8754,479552.0
2017-01-05 15:10:00,29.09,29.12,29.08,29.12,603304.0,26.8754,26.9031,26.8662,26.9031,603304.0
2017-01-05 15:15:00,29.12,29.14,29.11,29.12,811964.0,26.9031,26.9216,26.8939,26.9031,811964.0
2017-01-05 15:20:00,29.12,29.12,29.1,29.12,536292.0,26.9031,26.9031,26.8847,26.9031,536292.0
2017-01-05 15:25:00,29.12,29.17,29.12,29.16,736408.0,26.9031,26.9493,26.9031,26.9401,736408.0
2017-01-05 15:30:00,29.17,29.18,29.16,29.16,1341112.0,26.9493,26.9586,26.9401,26.9401,1341112.0
2017-01-05 15:35:00,29.16,29.18,29.15,29.18,965892.0,26.9401,26.9586,26.9309,26.9586,965892.0
2017-01-05 15:40:00,29.18,29.18,29.16,29.16,971744.0,26.9586,26.9586,26.9401,26.9401,971744.0
2017-01-05 15:45:00,29.16,29.18,29.16,29.18,1195712.0,26.9401,26.9586,26.9401,26.9586,1195712.0
2017-01-05 15:50:00,29.18,29.19,29.15,29.15,1662184.0,26.9586,26.9678,26.9309,26.9309,1662184.0
2017-01-05 15:55:00,29.15,29.18,29.15,29.15,3322656.0,26.9309,26.9586,26.9309,26.9309,3322656.0
2017-01-06 09:30:00,29.2,29.33,29.12,29.3,7512332.0,26.977,27.0972,26.9031,27.0694,7512332.0
2017-01-06 09:35:00,29.3,29.34,29.26,29.32,3655784.0,27.0694,27.1064,27.0325,27.0879,3655784.0
2017-01-06 09:40:00,29.32,29.38,29.31,29.35,6214364.0,27.0879,27.1433,27.0787,27.1156,6214364.0
2017-01-06 09:45:00,29.35,29.38,29.27,29.3,2416176.0,27.1156,27.1433,27.0417,27.0694,2416176.0
2017-01-06 09:50:00,29.31,29.38,29.3,29.36,3179040.0,27.0787,27.1433,27.0694,27.1249,3179040.0
2017-01-06 09:55:00,29.36,29.43,29.34,29.42,3573624.0,27.1249,27.1895,27.1064,27.1803,3573624.0
2017-01-06 10:00:00,29.42,29.45,29.39,29.43,2563848.0,27.1803,27.208,27.1526,27.1895,2563848.0
2017-01-06 10:05:00,29.43,29.44,29.39,29.43,2452112.0,27.1895,27.1988,27.1526,27.1895,2452112.0
2017-01-06 10:10:00,29.43,29.43,29.4,29.42,1726440.0,27.1895,27.1895,27.1618,27.1803,1726440.0
2017-01-06 10:15:00,29.41,29.43,29.38,29.4,1361152.0,27.1711,27.1895,27.1433,27.1618,1361152.0
2017-01-06 10:20:00,29.4,29.4,29.38,29.38,1129960.0,27.1618,27.1618,27.1433,27.1433,1129960.0
2017-01-06 10:25:00,29.38,29.39,29.36,29.38,1320904.0,27.1433,27.1526,27.1249,27.1433,1320904.0
2017-01-06 10:30:00,29.39,29.39,29.35,29.39,931208.0,27.1526,27.1526,27.1156,27.1526,931208.0
2017-01-06 10:35:00,29.39,29.4,29.36,29.36,860420.0,27.1526,27.1618,27.1249,27.1249,860420.0
2017-01-06 10:40:00,29.36,29.42,29.36,29.41,1328964.0,27.1249,27.1803,27.1249,27.1711,1328964.0
2017-01-06 10:45:00,29.42,29.43,29.41,29.43,1819404.0,27.1803,27.1895,27.1711,27.1895,1819404.0
2017-01-06 10:50:00,29.43,29.45,29.42,29.43,1582212.0,27.1895,27.208,27.1803,27.1895,1582212.0
2017-01-06 10:55:00,29.43,29.45,29.4,29.41,1164316.0,27.1895,27.208,27.1618,27.1711,1164316.0
2017-01-06 11:00:00,29.41,29.42,29.38,29.38,839052.0,27.1711,27.1803,27.1433,27.1433,839052.0
2017-01-06 11:05:00,29.38,29.41,29.38,29.4,864936.0,27.1433,27.1711,27.1433,27.1618,864936.0
2017-01-06 11:10:00,29.4,29.43,29.39,29.43,855212.0,27.1618,27.1895,27.1526,27.1895,855212.0
2017-01-06 11:15:00,29.43,29.46,29.43,29.44,1468676.0,27.1895,27.2173,27.1895,27.1988,1468676.0
2017-01-06 11:20:00,29.44,29.47,29.44,29.46,922176.0,27.1988,27.2265,27.1988,27.2173,922176.0
2017-01-06 11:25:00,29.46,29.49,29.46,29.47,1218232.0,27.2173,27.245,27.2173,27.2265,1218232.0
2017-01-06 11:30:00,29.47,29.48,29.45,29.48,905148.0,27.2265,27.2357,27.208,27.2357,905148.0
2017-01-06 11:35:00,29.48,29.48,29.44,29.46,776724.0,27.2357,27.2357,27.1988,27.2173,776724.0
2017-01-06 11:40:00,29.46,29.47,29.45,29.46,1042332.0,27.2173,27.2265,27.208,27.2173,1042332.0
2017-01-06 11:45:00,29.46,29.48,29.45,29.48,884832.0,27.2173,27.2357,27.208,27.2357,884832.0
2017-01-06 11:50:00,29.48,29.48,29.46,29.48,721096.0,27.2357,27.2357,27.2173,27.2357,721096.0
2017-01-06 11:55:00,29.48,29.49,29.47,29.48,944696.0,27.2357,27.245,27.2265,27.2357,944696.0
2017-01-06 12:00:00,29.48,29.49,29.47,29.49,647100.0,27.2357,27.245,27.2265,27.245,647100.0
2017-01-06 12:05:00,29.49,29.49,29.48,29.48,661860.0,27.245,27.245,27.2357,27.2357,661860.0
2017-01-06 12:10:00,29.48,29.49,29.47,29.49,804284.0,27.2357,27.245,27.2265,27.245,804284.0
2017-01-06 12:15:00,29.49,29.5,29.48,29.49,753676.0,27.245,27.2542,27.2357,27.245,753676.0
2017-01-06 12:20:00,29.5,29.53,29.49,29.52,4321360.0,27.2542,27.2819,27.245,27.2727,4321360.0
2017-01-06 12:25:00,29.53,29.54,29.52,29.53,1600668.0,27.2819,27.2912,27.2727,27.2819,1600668.0
2017-01-06 12:30:00,29.53,29.53,29.49,29.5,1374624.0,27.2819,27.2819,27.245,27.2542,1374624.0
2017-01-06 12:35:00,29.5,29.52,29.47,29.48,1085052.0,27.2542,27.2727,27.2265,27.2357,1085052.0
2017-01-06 12:40:00,29.48,29.5,29.45,29.46,835248.0,27.2357,27.2542,27.208,27.2173,835248.0
2017-01-06 12:45:00,29.46,29.49,29.46,29.48,807388.0,27.2173,27.245,27.2173,27.2357,807388.0
2017-01-06 12:50:00,29.48,29.48,29.46,29.48,667908.0,27.2357,27.2357,27.2173,27.2357,667908.0
2017-01-06 12:55:00,29.48,29.48,29.46,29.48,712036.0,27.2357,27.2357,27.2173,27.2357,712036.0
2017-01-06 13:00:00,29.48,29.48,29.46,29.46,647028.0,27.2357,27.2357,27.2173,27.2173,647028.0
2017-01-06 13:05:00,29.47,29.47,29.44,29.45,1218300.0,27.2265,27.2265,27.1988,27.208,1218300.0
2017-01-06 13:10:00,29.45,29.46,29.45,29.45,497944.0,27.208,27.2173,27.208,27.208,497944.0
2017-01-06 13:15:00,29.45,29.46,29.45,29.45,561140.0,27.208,27.2173,27.208,27.208,561140.0
2017-01-06 13:20:00,29.45,29.46,29.44,29.44,638744.0,27.208,27.2173,27.1988,27.1988,638744.0
2017-01-06 13:25:00,29.45,29.45,29.41,29.43,1049256.0,27.208,27.208,27.1711,27.1895,1049256.0
2017-01-06 13:30:00,29.43,29.46,29.43,29.46,502380.0,27.1895,27.2173,27.1895,27.2173,502380.0
2017-01-06 13:35:00,29.46,29.48,29.45,29.48,679940.0,27.2173,27.2357,27.208,27.2357,679940.0
2017-01-06 13:40:00,29.48,29.49,29.47,29.49,784372.0,27.2357,27.245,27.2265,27.245,784372.0
2017-01-06 13:45:00,29.48,29.49,29.47,29.49,567968.0,27.2357,27.245,27.2265,27.245,567968.0
2017-01-06 13:50:00,29.48,29.49,29.47,29.48,470540.0,27.2357,27.245,27.2265,27.2357,470540.0
2017-01-06 13:55:00,29.48,29.49,29.45,29.46,624088.0,27.2357,27.245,27.208,27.2173,624088.0
2017-01-06 14:00:00,29.46,29.48,29.46,29.48,695504.0,27.2173,27.2357,27.2173,27.2357,695504.0
2017-01-06 14:05:00,29.48,29.5,29.47,29.5,1203684.0,27.2357,27.2542,27.2265,27.2542,1203684.0
2017-01-06 14:10:00,29.5,29.54,29.5,29.53,1897508.0,27.2542,27.2912,27.2542,27.2819,1897508.0
2017-01-06 14:15:00,29.53,29.53,29.52,29.52,1030396.0,27.2819,27.2819,27.2727,27.2727,1030396.0
2017-01-06 14:20:00,29.52,29.54,29.51,29.51,1265300.0,27.2727,27.2912,27.2634,27.2634,1265300.0
2017-01-06 14:25:00,29.51,29.52,29.48,29.51,1338080.0,27.2634,27.2727,27.2357,27.2634,1338080.0
2017-01-06 14:30:00,29.51,29.54,29.5,29.54,908324.0,27.2634,27.2912,27.2542,27.2912,908324.0
2017-01-06 14:35:00,29.54,29.54,29.52,29.53,905284.0,27.2912,27.2912,27.2727,27.2819,905284.0
2017-01-06 14:40:00,29.53,29.54,29.5,29.53,958860.0,27.2819,27.2912,27.2542,27.2819,958860.0
2017-01-06 14:45:00,29.53,29.54,29.51,29.51,1184576.0,27.2819,27.2912,27.2634,27.2634,1184576.0
2017-01-06 14:50:00,29.51,29.53,29.5,29.5,912628.0,27.2634,27.2819,27.2542,27.2542,912628.0
2017-01-06 14:55:00,29.5,29.51,29.49,29.49,680372.0,27.2542,27.2634,27.245,27.245,680372.0
2017-01-06 15:00:00,29.49,29.51,29.48,29.5,946720.0,27.245,27.2634,27.2357,27.2542,946720.0
2017-01-06 15:05:00,29.5,29.52,29.5,29.51,953052.0,27.2542,27.2727,27.2542,27.2634,953052.0
2017-01-06 15:10:00,29.51,29.52,29.5,29.51,1118840.0,27.2634,27.2727,27.2542,27.2634,1118840.0
2017-01-06 15:15:00,29.5,29.52,29.5,29.5,1142424.0,27.2542,27.2727,27.2542,27.2542,1142424.0
2017-01-06 15:20:00,29.5,29.52,29.5,29.51,721328.0,27.2542,27.2727,27.2542,27.2634,721328.0
2017-01-06 15:25:00,29.51,29.51,29.49,29.5,729484.0,27.2634,27.2634,27.245,27.2542,729484.0
2017-01-06 15:30:00,29.5,29.5,29.48,29.48,1183784.0,27.2542,27.2542,27.2357,27.2357,1183784.0
2017-01-06 15:35:00,29.48,29.49,29.47,29.48,1286716.0,27.2357,27.245,27.2265,27.2357,1286716.0
2017-01-06 15:40:00,29.48,29.5,29.48,29.49,1528252.0,27.2357,27.2542,27.2357,27.245,1528252.0
2017-01-06 15:45:00,29.49,29.5,29.49,29.5,1011672.0,27.245,27.2542,27.245,27.2542,1011672.0
2017-01-06 15:50:00,29.5,29.51,29.49,29.5,1765744.0,27.2542,27.2634,27.245,27.2542,1765744.0
2017-01-06 15:55:00,29.5,29.5,29.45,29.48,4073904.0,27.2542,27.2542,27.208,27.2357,4073904.0
2017-01-09 09:30:00,29.49,29.63,29.49,29.61,8868028.0,27.245,27.3743,27.245,27.3558,8868028.0
2017-01-09 09:35:00,29.61,29.75,29.59,29.74,6321040.0,27.3558,27.4852,27.3374,27.4759,6321040.0
2017-01-09 09:40:00,29.74,29.74,29.7,29.73,3434344.0,27.4759,27.4759,27.439,27.4667,3434344.0
2017-01-09 09:45:00,29.73,29.8,29.72,29.78,6153912.0,27.4667,27.5314,27.4575,27.5129,6153912.0
2017-01-09 09:50:00,29.78,29.83,29.76,29.79,4236760.0,27.5129,27.5591,27.4944,27.5221,4236760.0
2017-01-09 09:55:00,29.79,29.82,29.75,29.76,2887788.0,27.5221,27.5498,27.4852,27.4944,2887788.0
2017-01-09 10:00:00,29.76,29.82,29.76,29.77,2176916.0,27.4944,27.5498,27.4944,27.5037,2176916.0
2017-01-09 10:05:00,29.77,29.77,29.71,29.72,1759192.0,27.5037,27.5037,27.4482,27.4575,1759192.0
2017-01-09 10:10:00,29.72,29.77,29.69,29.77,2131164.0,27.4575,27.5037,27.4297,27.5037,2131164.0
2017-01-09 10:15:00,29.77,29.77,29.73,29.75,2041328.0,27.5037,27.5037,27.4667,27.4852,2041328.0
2017-01-09 10:20:00,29.75,29.82,29.74,29.81,2973744.0,27.4852,27.5498,27.4759,27.5406,2973744.0
2017-01-09 10:25:00,29.81,29.81,29.76,29.77,1642096.0,27.5406,27.5406,27.4944,27.5037,1642096.0
2017-01-09 10:30:00,29.77,29.79,29.73,29.78,1202120.0,27.5037,27.5221,27.4667,27.5129,1202120.0
2017-01-09 10:35:00,29.78,29.78,29.75,29.76,1035332.0,27.5129,27.5129,27.4852,27.4944,1035332.0
2017-01-09 10:40:00,29.76,29.78,29.76,29.76,844120.0,27.4944,27.5129,27.4944,27.4944,844120.0
2017-01-09 10:45:00,29.76,29.79,29.74,29.78,1035548.0,27.4944,27.5221,27.4759,27.5129,1035548.0
2017-01-09 10:50:00,29.78,29.78,29.75,29.77,837096.0,27.5129,27.5129,27.4852,27.5037,837096.0
2017-01-09 10:55:00,29.76,29.8,29.76,29.79,1480600.0,27.4944,27.5314,27.4944,27.5221,1480600.0
2017-01-09 11:00:00,29.79,29.79,29.77,29.77,766164.0,27.5221,27.5221,27.5037,27.5037,766164.0
2017-01-09 11:05:00,29.77,29.81,29.77,29.8,1596788.0,27.5037,27.5406,27.5037,27.5314,1596788.0
2017-01-09 11:10:00,29.8,29.82,29.8,29.81,1122536.0,27.5314,27.5498,27.5314,27.5406,1122536.0
2017-01-09 11:15:00,29.82,29.83,29.79,29.82,1450128.0,27.5498,27.5591,27.5221,27.5498,1450128.0
2017-01-09 11:20:00,29.82,29.86,29.81,29.83,2151968.0,27.5498,27.5868,27.5406,27.5591,2151968.0
2017-01-09 11:25:00,29.83,29.83,29.8,29.8,1043776.0,27.5591,27.5591,27.5314,27.5314,1043776.0
2017-01-09 11:30:00,29.81,29.81,29.78,29.78,1136188.0,27.5406,27.5406,27.5129,27.5129,1136188.0
2017-01-09 11:35:00,29.78,29.78,29.75,29.76,824304.0,27.5129,27.5129,27.4852,27.4944,824304.0
2017-01-09 11:40:00,29.76,29.78,29.74,29.75,1503788.0,27.4944,27.5129,27.4759,27.4852,1503788.0
2017-01-09 11:45:00,29.75,29.77,29.74,29.77,764948.0,27.4852,27.5037,27.4759,27.5037,764948.0
2017-01-09 11:50:00,29.77,29.77,29.74,29.75,589236.0,27.5037,27.5037,27.4759,27.4852,589236.0
2017-01-09 11:55:00,29.75,29.75,29.73,29.75,841092.0,27.4852,27.4852,27.4667,27.4852,841092.0
2017-01-09 12:00:00,29.74,29.75,29.73,29.75,669408.0,27.4759,27.4852,27.4667,27.4852,669408.0
2017-01-09 12:05:00,29.75,29.78,29.75,29.75,974784.0,27.4852,27.5129,27.4852,27.4852,974784.0
2017-01-09 12:10:00,29.76,29.76,29.73,29.74,1254268.0,27.4944,27.4944,27.4667,27.4759,1254268.0
2017-01-09 12:15:00,29.74,29.75,29.71,29.74,991660.0,27.4759,27.4852,27.4482,27.4759,991660.0
2017-01-09 12:20:00,29.74,29.78,29.73,29.77,1414048.0,27.4759,27.5129,27.4667,27.5037,1414048.0
2017-01-09 12:25:00,29.77,29.78,29.76,29.77,747060.0,27.5037,27.5129,27.4944,27.5037,747060.0
2017-01-09 12:30:00,29.77,29.78,29.74,29.75,1021376.0,27.5037,27.5129,27.4759,27.4852,1021376.0
2017-01-09 12:35:00,29.74,29.75,29.74,29.75,552164.0,27.4759,27.4852,27.4759,27.4852,552164.0
2017-01-09 12:40:00,29.75,29.78,29.75,29.77,509440.0,27.4852,27.5129,27.4852,27.5037,509440.0
2017-01-09 12:45:00,29.77,29.78,29.76,29.78,597728.0,27.5037,27.5129,27.4944,27.5129,597728.0
2017-01-09 12:50:00,29.78,29.8,29.77,29.8,910392.0,27.5129,27.5314,27.5037,27.5314,910392.0
2017-01-09 12:55:00,29.8,29.8,29.78,29.8,512456.0,27.5314,27.5314,27.5129,27.5314,512456.0
2017-01-09 13:00:00,29.8,29.81,29.79,29.8,683336.0,27.5314,27.5406,27.5221,27.5314,683336.0
2017-01-09 13:05:00,29.8,29.8,29.78,29.78,533176.0,27.5314,27.5314,27.5129,27.5129,533176.0
2017-01-09 13:10:00,29.78,29.79,29.77,29.78,703264.0,27.5129,27.5221,27.5037,27.5129,703264.0
2017-01-09 13:15:00,29.78,29.8,29.78,29.8,432348.0,27.5129,27.5314,27.5129,27.5314,432348.0
2017-01-09 13:20:00,29.8,29.8,29.78,29.78,448616.0,27.5314,27.5314,27.5129,27.5129,448616.0
2017-01-09 13:25:00,29.78,29.78,29.76,29.76,675972.0,27.5129,27.5129,27.4944,27.4944,675972.0
2017-01-09 13:30:00,29.76,29.77,29.75,29.76,479408.0,27.4944,27.5037,27.4852,27.4944,479408.0
2017-01-09 13:35:00,29.76,29.77,29.75,29.76,574808.0,27.4944,27.5037,27.4852,27.4944,574808.0
2017-01-09 13:40:00,29.76,29.77,29.76,29.77,667168.0,27.4944,27.5037,27.4944,27.5037,667168.0
2017-01-09 13:45:00,29.77,29.78,29.76,29.77,448388.0,27.5037,27.5129,27.4944,27.5037,448388.0
2017-01-09 13:50:00,29.78,29.78,29.76,29.76,355116.0,27.5129,27.5129,27.4944,27.4944,355116.0
2017-01-09 13:55:00,29.77,29.77,29.75,29.76,703124.0,27.5037,27.5037,27.4852,27.4944,703124.0
2017-01-09 14:00:00,29.76,29.77,29.75,29.75,340832.0,27.4944,27.5037,27.4852,27.4852,340832.0
2017-01-09 14:05:00,29.75,29.75,29.72,29.72,832888.0,27.4852,27.4852,27.4575,27.4575,832888.0
2017-01-09 14:10:00,29.72,29.73,29.7,29.73,1302636.0,27.4575,27.4667,27.439,27.4667,1302636.0
2017-01-09 14:15:00,29.73,29.73,29.71,29.73,621896.0,27.4667,27.4667,27.4482,27.4667,621896.0
2017-01-09 14:20:00,29.72,29.73,29.72,29.73,631636.0,27.4575,27.4667,27.4575,27.4667,631636.0
2017-01-09 14:25:00,29.73,29.73,29.72,29.73,601756.0,27.4667,27.4667,27.4575,27.4667,601756.0
2017-01-09 14:30:00,29.73,29.73,29.69,29.69,839020.0,27.4667,27.4667,27.4297,27.4297,839020.0
2017-01-09 14:35:00,29.69,29.73,29.68,29.71,866104.0,27.4297,27.4667,27.4205,27.4482,866104.0
2017-01-09 14:40:00,29.71,29.73,29.71,29.71,692916.0,27.4482,27.4667,27.4482,27.4482,692916.0
2017-01-09 14:45:00,29.71,29.73,29.71,29.72,815400.0,27.4482,27.4667,27.4482,27.4575,815400.0
2017-01-09 14:50:00,29.72,29.77,29.72,29.75,1472528.0,27.4575,27.5037,27.4575,27.4852,1472528.0
2017-01-09 14:55:00,29.75,29.77,29.75,29.77,1103312.0,27.4852,27.5037,27.4852,27.5037,1103312.0
2017-01-09 15:00:00,29.77,29.79,29.77,29.79,786220.0,27.5037,27.5221,27.5037,27.5221,786220.0
2017-01-09 15:05:00,29.78,29.79,29.77,29.78,1023560.0,27.5129,27.5221,27.5037,27.5129,1023560.0
2017-01-09 15:10:00,29.78,29.8,29.77,29.79,841956.0,27.5129,27.5314,27.5037,27.5221,841956.0
2017-01-09 15:15:00,29.79,29.8,29.78,29.8,1151360.0,27.5221,27.5314,27.5129,27.5314,1151360.0
2017-01-09 15:20:00,29.8,29.8,29.79,29.79,1027072.0,27.5314,27.5314,27.5221,27.5221,1027072.0
2017-01-09 15:25:00,29.79,29.82,29.79,29.82,1447832.0,27.5221,27.5498,27.5221,27.5498,1447832.0
2017-01-09 15:30:00,29.82,29.85,29.82,29.82,1550832.0,27.5498,27.5776,27.5498,27.5498,1550832.0
2017-01-09 15:35:00,29.82,29.82,29.8,29.82,1261956.0,27.5498,27.5498,27.5314,27.5498,1261956.0
2017-01-09 15:40:00,29.81,29.82,29.79,29.79,1480516.0,27.5406,27.5498,27.5221,27.5221,1480516.0
2017-01-09 15:45:00,29.79,29.79,29.76,29.77,1289536.0,27.5221,27.5221,27.4944,27.5037,1289536.0
2017-01-09 15:50:00,29.78,29.79,29.75,29.77,1997828.0,27.5129,27.5221,27.4852,27.5037,1997828.0
2017-01-09 15:55:00,29.77,29.77,29.74,29.75,3441132.0,27.5037,27.5037,27.4759,27.4852,3441132.0
2017-01-10 09:30:00,29.7,29.74,29.63,29.67,6260120.0,27.439,27.4759,27.3743,27.4113,6260120.0
2017-01-10 09:35:00,29.67,29.74,29.65,29.68,2562548.0,27.4113,27.4759,27.3928,27.4205,2562548.0
2017-01-10 09:40:00,29.68,29.69,29.58,29.64,2443228.0,27.4205,27.4297,27.3281,27.3836,2443228.0
2017-01-10 09:45:00,29.64,29.7,29.62,29.67,1953784.0,27.3836,27.439,27.3651,27.4113,1953784.0
2017-01-10 09:50:00,29.67,29.72,29.6,29.65,2382112.0,27.4113,27.4575,27.3466,27.3928,2382112.0
2017-01-10 09:55:00,29.65,29.7,29.63,29.69,1109096.0,27.3928,27.439,27.3743,27.4297,1109096.0
2017-01-10 10:00:00,29.7,29.74,29.68,29.74,1453484.0,27.439,27.4759,27.4205,27.4759,1453484.0
2017-01-10 10:05:00,29.74,29.74,29.67,29.67,1324260.0,27.4759,27.4759,27.4113,27.4113,1324260.0
2017-01-10 10:10:00,29.67,29.74,29.66,29.74,2784832.0,27.4113,27.4759,27.402,27.4759,2784832.0
2017-01-10 10:15:00,29.74,29.74,29.66,29.67,1582088.0,27.4759,27.4759,27.402,27.4113,1582088.0
2017-01-10 10:20:00,29.67,29.69,29.66,29.68,904164.0,27.4113,27.4297,27.402,27.4205,904164.0
2017-01-10 10:25:00,29.68,29.68,29.65,29.66,1147536.0,27.4205,27.4205,27.3928,27.402,1147536.0
2017-01-10 10:30:00,29.66,29.72,29.63,29.72,1736800.0,27.402,27.4575,27.3743,27.4575,1736800.0
2017-01-10 10:35:00,29.72,29.73,29.68,29.7,881748.0,27.4575,27.4667,27.4205,27.439,881748.0
2017-01-10 10:40:00,29.7,29.72,29.69,29.69,674388.0,27.439,27.4575,27.4297,27.4297,674388.0
2017-01-10 10:45:00,29.69,29.71,29.67,29.7,845456.0,27.4297,27.4482,27.4113,27.439,845456.0
2017-01-10 10:50:00,29.7,29.71,29.68,29.71,652252.0,27.439,27.4482,27.4205,27.4482,652252.0
2017-01-10 10:55:00,29.71,29.72,29.68,29.68,758352.0,27.4482,27.4575,27.4205,27.4205,758352.0
2017-01-10 11:00:00,29.68,29.74,29.68,29.74,1197328.0,27.4205,27.4759,27.4205,27.4759,1197328.0
2017-01-10 11:05:00,29.74,29.75,29.72,29.75,1372504.0,27.4759,27.4852,27.4575,27.4852,1372504.0
2017-01-10 11:10:00,29.75,29.75,29.74,29.75,1250792.0,27.4852,27.4852,27.4759,27.4852,1250792.0
2017-01-10 11:15:00,29.75,29.77,29.75,29.77,1577356.0,27.4852,27.5037,27.4852,27.5037,1577356.0
2017-01-10 11:20:00,29.77,29.82,29.77,29.81,1368480.0,27.5037,27.5498,27.5037,27.5406,1368480.0
2017-01-10 11:25:00,29.81,29.81,29.8,29.81,938928.0,27.5406,27.5406,27.5314,27.5406,938928.0
2017-01-10 11:30:00,29.81,29.82,29.8,29.8,860944.0,27.5406,27.5498,27.5314,27.5314,860944.0
2017-01-10 11:35:00,29.8,29.84,29.79,29.83,1467892.0,27.5314,27.5683,27.5221,27.5591,1467892.0
2017-01-10 11:40:00,29.84,29.85,29.81,29.81,902836.0,27.5683,27.5776,27.5406,27.5406,902836.0
2017-01-10 11:45:00,29.81,29.83,29.8,29.82,624660.0,27.5406,27.5591,27.5314,27.5498,624660.0
2017-01-10 11:50:00,29.82,29.84,29.8,29.82,531788.0,27.5498,27.5683,27.5314,27.5498,531788.0
2017-01-10 11:55:00,29.82,29.83,29.79,29.79,788832.0,27.5498,27.5591,27.5221,27.5221,788832.0
2017-01-10 12:00:00,29.79,29.82,29.79,29.82,909168.0,27.5221,27.5498,27.5221,27.5498,909168.0
2017-01-10 12:05:00,29.82,29.82,29.8,29.81,389208.0,27.5498,27.5498,27.5314,27.5406,389208.0
2017-01-10 12:10:00,29.81,29.82,29.8,29.8,546092.0,27.5406,27.5498,27.5314,27.5314,546092.0
2017-01-10 12:15:00,29.8,29.83,29.8,29.82,695268.0,27.5314,27.5591,27.5314,27.5498,695268.0
2017-01-10 12:20:00,29.81,29.82,29.81,29.81,410824.0,27.5406,27.5498,27.5406,27.5406,410824.0
2017-01-10 12:25:00,29.81,29.82,29.8,29.82,431348.0,27.5406,27.5498,27.5314,27.5498,431348.0
2017-01-10 12:30:00,29.82,29.82,29.81,29.82,391080.0,27.5498,27.5498,27.5406,27.5498,391080.0
2017-01-10 12:35:00,29.82,29.82,29.81,29.82,413964.0,27.5498,27.5498,27.5406,27.5498,413964.0
2017-01-10 12:40:00,29.82,29.82,29.81,29.81,337168.0,27.5498,27.5498,27.5406,27.5406,337168.0
2017-01-10 12:45:00,29.81,29.82,29.78,29.78,483064.0,27.5406,27.5498,27.5129,27.5129,483064.0
2017-01-10 12:50:00,29.78,29.78,29.77,29.78,560876.0,27.5129,27.5129,27.5037,27.5129,560876.0
2017-01-10 12:55:00,29.78,29.79,29.77,29.78,656772.0,27.5129,27.5221,27.5037,27.5129,656772.0
2017-01-10 13:00:00,29.78,29.79,29.78,29.78,488220.0,27.5129,27.5221,27.5129,27.5129,488220.0
2017-01-10 13:05:00,29.78,29.78,29.75,29.77,901012.0,27.5129,27.5129,27.4852,27.5037,901012.0
2017-01-10 13:10:00,29.76,29.79,29.76,29.78,399056.0,27.4944,27.5221,27.4944,27.5129,399056.0
2017-01-10 13:15:00,29.78,29.79,29.77,29.79,378596.0,27.5129,27.5221,27.5037,27.5221,378596.0
2017-01-10 13:20:00,29.78,29.79,29.77,29.78,417892.0,27.5129,27.5221,27.5037,27.5129,417892.0
2017-01-10 13:25:00,29.78,29.8,29.77,29.77,670280.0,27.5129,27.5314,27.5037,27.5037,670280.0
2017-01-10 13:30:00,29.77,29.78,29.76,29.78,955272.0,27.5037,27.5129,27.4944,27.5129,955272.0
2017-01-10 13:35:00,29.78,29.8,29.77,29.79,613304.0,27.5129,27.5314,27.5037,27.5221,613304.0
2017-01-10 13:40:00,29.79,29.79,29.77,29.77,608448.0,27.5221,27.5221,27.5037,27.5037,608448.0
2017-01-10 13:45:00,29.77,29.77,29.75,29.76,567952.0,27.5037,27.5037,27.4852,27.4944,567952.0
2017-01-10 13:50:00,29.76,29.76,29.74,29.74,1003148.0,27.4944,27.4944,27.4759,27.4759,1003148.0
2017-01-10 13:55:00,29.74,29.74,29.7,29.71,791748.0,27.4759,27.4759,27.439,27.4482,791748.0
2017-01-10 14:00:00,29.71,29.72,29.69,29.72,862108.0,27.4482,27.4575,27.4297,27.4575,862108.0
2017-01-10 14:05:00,29.72,29.72,29.7,29.71,612692.0,27.4575,27.4575,27.439,27.4482,612692.0
2017-01-10 14:10:00,29.71,29.76,29.71,29.76,743476.0,27.4482,27.4944,27.4482,27.4944,743476.0
2017-01-10 14:15:00,29.76,29.76,29.74,29.75,535620.0,27.4944,27.4944,27.4759,27.4852,535620.0
2017-01-10 14:20:00,29.75,29.78,29.75,29.77,804048.0,27.4852,27.5129,27.4852,27.5037,804048.0
2017-01-10 14:25:00,29.77,29.78,29.76,29.76,469676.0,27.5037,27.5129,27.4944,27.4944,469676.0
2017-01-10 14:30:00,29.76,29.77,29.75,29.77,534356.0,27.4944,27.5037,27.4852,27.5037,534356.0
2017-01-10 14:35:00,29.77,29.79,29.77,29.78,761292.0,27.5037,27.5221,27.5037,27.5129,761292.0
2017-01-10 14:40:00,29.78,29.8,29.78,29.79,750360.0,27.5129,27.5314,27.5129,27.5221,750360.0
2017-01-10 14:45:00,29.79,29.8,29.77,29.78,663548.0,27.5221,27.5314,27.5037,27.5129,663548.0
2017-01-10 14:50:00,29.78,29.78,29.75,29.77,525508.0,27.5129,27.5129,27.4852,27.5037,525508.0
2017-01-10 14:55:00,29.77,29.77,29.75,29.77,542752.0,27.5037,27.5037,27.4852,27.5037,542752.0
2017-01-10 15:00:00,29.77,29.77,29.76,29.77,463100.0,27.5037,27.5037,27.4944,27.5037,463100.0
2017-01-10 15:05:00,29.77,29.77,29.76,29.77,372152.0,27.5037,27.5037,27.4944,27.5037,372152.0
2017-01-10 15:10:00,29.77,29.77,29.75,29.76,323276.0,27.5037,27.5037,27.4852,27.4944,323276.0
2017-01-10 15:15:00,29.76,29.77,29.75,29.76,451472.0,27.4944,27.5037,27.4852,27.4944,451472.0
2017-01-10 15:20:00,29.75,29.77,29.74,29.74,583904.0,27.4852,27.5037,27.4759,27.4759,583904.0
2017-01-10 15:25:00,29.75,29.75,29.73,29.75,619612.0,27.4852,27.4852,27.4667,27.4852,619612.0
2017-01-10 15:30:00,29.75,29.79,29.75,29.77,1207112.0,27.4852,27.5221,27.4852,27.5037,1207112.0
2017-01-10 15:35:00,29.77,29.8,29.77,29.8,1112476.0,27.5037,27.5314,27.5037,27.5314,1112476.0
2017-01-10 15:40:00,29.8,29.81,29.77,29.78,1398900.0,27.5314,27.5406,27.5037,27.5129,1398900.0
2017-01-10 15:45:00,29.78,29.79,29.77,29.77,749584.0,27.5129,27.5221,27.5037,27.5037,749584.0
2017-01-10 15:50:00,29.77,29.79,29.77,29.78,1189504.0,27.5037,27.5221,27.5037,27.5129,1189504.0
2017-01-10 15:55:00,29.78,29.8,29.77,29.78,3043132.0,27.5129,27.5314,27.5037,27.5129,3043132.0
2017-01-11 09:30:00,29.68,29.84,29.66,29.8,5644052.0,27.4205,27.5683,27.402,27.5314,5644052.0
2017-01-11 09:35:00,29.8,29.82,29.76,29.81,2640020.0,27.5314,27.5498,27.4944,27.5406,2640020.0
2017-01-11 09:40:00,29.81,29.81,29.73,29.74,1963980.0,27.5406,27.5406,27.4667,27.4759,1963980.0
2017-01-11 09:45:00,29.74,29.75,29.71,29.73,1590280.0,27.4759,27.4852,27.4482,27.4667,1590280.0
2017-01-11 09:50:00,29.73,29.76,29.71,29.75,1342832.0,27.4667,27.4944,27.4482,27.4852,1342832.0
2017-01-11 09:55:00,29.75,29.8,29.75,29.79,1442036.0,27.4852,27.5314,27.4852,27.5221,1442036.0
2017-01-11 10:00:00,29.79,29.79,29.75,29.75,1198496.0,27.5221,27.5221,27.4852,27.4852,1198496.0
2017-01-11 10:05:00,29.75,29.77,29.74,29.75,1277160.0,27.4852,27.5037,27.4759,27.4852,1277160.0
2017-01-11 10:10:00,29.75,29.77,29.74,29.74,787556.0,27.4852,27.5037,27.4759,27.4759,787556.0
2017-01-11 10:15:00,29.74,29.75,29.72,29.74,743788.0,27.4759,27.4852,27.4575,27.4759,743788.0
2017-01-11 10:20:00,29.75,29.75,29.73,29.74,817424.0,27.4852,27.4852,27.4667,27.4759,817424.0
2017-01-11 10:25:00,29.73,29.75,29.71,29.75,818984.0,27.4667,27.4852,27.4482,27.4852,818984.0
2017-01-11 10:30:00,29.75,29.76,29.74,29.75,739256.0,27.4852,27.4944,27.4759,27.4852,739256.0
2017-01-11 10:35:00,29.75,29.78,29.75,29.77,1035072.0,27.4852,27.5129,27.4852,27.5037,1035072.0
2017-01-11 10:40:00,29.77,29.78,29.75,29.77,583216.0,27.5037,27.5129,27.4852,27.5037,583216.0
2017-01-11 10:45:00,29.77,29.77,29.75,29.75,684096.0,27.5037,27.5037,27.4852,27.4852,684096.0
2017-01-11 10:50:00,29.76,29.77,29.74,29.75,745380.0,27.4944,27.5037,27.4759,27.4852,745380.0
2017-01-11 10:55:00,29.75,29.75,29.73,29.74,643640.0,27.4852,27.4852,27.4667,27.4759,643640.0
2017-01-11 11:00:00,29.74,29.76,29.74,29.75,683868.0,27.4759,27.4944,27.4759,27.4852,683868.0
2017-01-11 11:05:00,29.75,29.77,29.74,29.76,397864.0,27.4852,27.5037,27.4759,27.4944,397864.0
2017-01-11 11:10:00,29.76,29.78,29.75,29.76,744756.0,27.4944,27.5129,27.4852,27.4944,744756.0
2017-01-11 11:15:00,29.76,29.78,29.76,29.77,663984.0,27.4944,27.5129,27.4944,27.5037,663984.0
2017-01-11 11:20:00,29.77,29.79,29.74,29.74,1341596.0,27.5037,27.5221,27.4759,27.4759,1341596.0
2017-01-11 11:25:00,29.74,29.77,29.69,29.71,1463404.0,27.4759,27.5037,27.4297,27.4482,1463404.0
2017-01-11 11:30:00,29.71,29.72,29.66,29.71,1773980.0,27.4482,27.4575,27.402,27.4482,1773980.0
2017-01-11 11:35:00,29.71,29.71,29.65,29.71,1190700.0,27.4482,27.4482,27.3928,27.4482,1190700.0
2017-01-11 11:40:00,29.71,29.73,29.68,29.72,776496.0,27.4482,27.4667,27.4205,27.4575,776496.0
2017-01-11 11:45:00,29.72,29.75,29.72,29.74,964524.0,27.4575,27.4852,27.4575,27.4759,964524.0
2017-01-11 11:50:00,29.74,29.77,29.73,29.76,965812.0,27.4759,27.5037,27.4667,27.4944,965812.0
2017-01-11 11:55:00,29.76,29.77,29.74,29.77,802276.0,27.4944,27.5037,27.4759,27.5037,802276.0
2017-01-11 12:00:00,29.77,29.77,29.66,29.75,1063460.0,27.5037,27.5037,27.402,27.4852,1063460.0
2017-01-11 12:05:00,29.76,29.77,29.74,29.76,639692.0,27.4944,27.5037,27.4759,27.4944,639692.0
2017-01-11 12:10:00,29.76,29.77,29.75,29.75,646832.0,27.4944,27.5037,27.4852,27.4852,646832.0
2017-01-11 12:15:00,29.76,29.76,29.72,29.73,1094840.0,27.4944,27.4944,27.4575,27.4667,1094840.0
2017-01-11 12:20:00,29.73,29.73,29.68,29.73,1194048.0,27.4667,27.4667,27.4205,27.4667,1194048.0
2017-01-11 12:25:00,29.73,29.75,29.72,29.74,766288.0,27.4667,27.4852,27.4575,27.4759,766288.0
2017-01-11 12:30:00,29.75,29.75,29.71,29.72,504844.0,27.4852,27.4852,27.4482,27.4575,504844.0
2017-01-11 12:35:00,29.72,29.75,29.72,29.74,494676.0,27.4575,27.4852,27.4575,27.4759,494676.0
2017-01-11 12:40:00,29.74,29.74,29.69,29.71,736584.0,27.4759,27.4759,27.4297,27.4482,736584.0
2017-01-11 12:45:00,29.71,29.71,29.69,29.7,608400.0,27.4482,27.4482,27.4297,27.439,608400.0
2017-01-11 12:50:00,29.7,29.71,29.7,29.7,713996.0,27.439,27.4482,27.439,27.439,713996.0
2017-01-11 12:55:00,29.7,29.74,29.7,29.74,603364.0,27.439,27.4759,27.439,27.4759,603364.0
2017-01-11 13:00:00,29.74,29.74,29.72,29.72,464404.0,27.4759,27.4759,27.4575,27.4575,464404.0
2017-01-11 13:05:00,29.72,29.73,29.71,29.71,564140.0,27.4575,27.4667,27.4482,27.4482,564140.0
2017-01-11 13:10:00,29.71,29.71,29.67,29.69,1148268.0,27.4482,27.4482,27.4113,27.4297,1148268.0
2017-01-11 13:15:00,29.69,29.69,29.65,29.67,1112100.0,27.4297,27.4297,27.3928,27.4113,1112100.0
2017-01-11 13:20:00,29.67,29.71,29.66,29.69,743264.0,27.4113,27.4482,27.402,27.4297,743264.0
2017-01-11 13:25:00,29.7,29.7,29.66,29.67,759456.0,27.439,27.439,27.402,27.4113,759456.0
2017-01-11 13:30:00,29.67,29.68,29.65,29.68,962560.0,27.4113,27.4205,27.3928,27.4205,962560.0
2017-01-11 13:35:00,29.68,29.73,29.68,29.73,1014124.0,27.4205,27.4667,27.4205,27.4667,1014124.0
2017-01-11 13:40:00,29.73,29.73,29.71,29.72,559992.0,27.4667,27.4667,27.4482,27.4575,559992.0
2017-01-11 13:45:00,29.73,29.74,29.7,29.7,525796.0,27.4667,27.4759,27.439,27.439,525796.0
2017-01-11 13:50:00,29.7,29.72,29.7,29.72,508688.0,27.439,27.4575,27.439,27.4575,508688.0
2017-01-11 13:55:00,29.72,29.75,29.72,29.73,1015920.0,27.4575,27.4852,27.4575,27.4667,1015920.0
2017-01-11 14:00:00,29.73,29.75,29.73,29.75,544012.0,27.4667,27.4852,27.4667,27.4852,544012.0
2017-01-11 14:05:00,29.75,29.76,29.74,29.75,960112.0,27.4852,27.4944,27.4759,27.4852,960112.0
2017-01-11 14:10:00,29.75,29.77,29.74,29.77,676820.0,27.4852,27.5037,27.4759,27.5037,676820.0
2017-01-11 14:15:00,29.78,29.79,29.77,29.79,1070564.0,27.5129,27.5221,27.5037,27.5221,1070564.0
2017-01-11 14:20:00,29.79,29.8,29.77,29.79,1366980.0,27.5221,27.5314,27.5037,27.5221,1366980.0
2017-01-11 14:25:00,29.79,29.82,29.79,29.81,1416632.0,27.5221,27.5498,27.5221,27.5406,1416632.0
2017-01-11 14:30:00,29.81,29.83,29.81,29.83,1723180.0,27.5406,27.5591,27.5406,27.5591,1723180.0
2017-01-11 14:35:00,29.83,29.93,29.83,29.93,3606160.0,27.5591,27.6515,27.5591,27.6515,3606160.0
2017-01-11 14:40:00,29.93,29.93,29.88,29.91,1619572.0,27.6515,27.6515,27.6053,27.633,1619572.0
2017-01-11 14:45:00,29.91,29.91,29.88,29.89,1299816.0,27.633,27.633,27.6053,27.6145,1299816.0
2017-01-11 14:50:00,29.89,29.92,29.89,29.92,1391780.0,27.6145,27.6422,27.6145,27.6422,1391780.0
2017-01-11 14:55:00,29.92,29.96,29.91,29.96,2696432.0,27.6422,27.6792,27.633,27.6792,2696432.0
2017-01-11 15:00:00,29.96,29.97,29.96,29.96,2154996.0,27.6792,27.6884,27.6792,27.6792,2154996.0
2017-01-11 15:05:00,29.96,29.97,29.91,29.92,2026312.0,27.6792,27.6884,27.633,27.6422,2026312.0
2017-01-11 15:10:00,29.92,29.95,29.91,29.93,1096548.0,27.6422,27.67,27.633,27.6515,1096548.0
2017-01-11 15:15:00,29.93,29.98,29.93,29.98,1332660.0,27.6515,27.6977,27.6515,27.6977,1332660.0
2017-01-11 15:20:00,29.98,29.98,29.96,29.97,1488284.0,27.6977,27.6977,27.6792,27.6884,1488284.0
2017-01-11 15:25:00,29.97,29.98,29.95,29.96,1110956.0,27.6884,27.6977,27.67,27.6792,1110956.0
2017-01-11 15:30:00,29.96,29.97,29.96,29.97,1206928.0,27.6792,27.6884,27.6792,27.6884,1206928.0
2017-01-11 15:35:00,29.97,29.97,29.97,29.97,1164728.0,27.6884,27.6884,27.6884,27.6884,1164728.0
2017-01-11 15:40:00,29.97,29.97,29.94,29.94,1218564.0,27.6884,27.6884,27.6607,27.6607,1218564.0
2017-01-11 15:45:00,29.94,29.96,29.93,29.94,1387580.0,27.6607,27.6792,27.6515,27.6607,1387580.0
2017-01-11 15:50:00,29.94,29.96,29.92,29.92,1913608.0,27.6607,27.6792,27.6422,27.6422,1913608.0
2017-01-11 15:55:00,29.92,29.94,29.91,29.94,2920108.0,27.6422,27.6607,27.633,27.6607,2920108.0
2017-01-12 09:30:00,29.72,29.8,29.7,29.77,7780036.0,27.4575,27.5314,27.439,27.5037,7780036.0
2017-01-12 09:35:00,29.77,29.77,29.71,29.72,3636308.0,27.5037,27.5037,27.4482,27.4575,3636308.0
2017-01-12 09:40:00,29.72,29.77,29.7,29.72,3262804.0,27.4575,27.5037,27.439,27.4575,3262804.0
2017-01-12 09:45:00,29.72,29.72,29.68,29.7,2199120.0,27.4575,27.4575,27.4205,27.439,2199120.0
2017-01-12 09:50:00,29.7,29.72,29.66,29.69,2279244.0,27.439,27.4575,27.402,27.4297,2279244.0
2017-01-12 09:55:00,29.69,29.74,29.68,29.71,1798788.0,27.4297,27.4759,27.4205,27.4482,1798788.0
2017-01-12 10:00:00,29.71,29.75,29.7,29.72,2109972.0,27.4482,27.4852,27.439,27.4575,2109972.0
2017-01-12 10:05:00,29.72,29.72,29.61,29.66,3117788.0,27.4575,27.4575,27.3558,27.402,3117788.0
2017-01-12 10:10:00,29.66,29.66,29.61,29.61,2012568.0,27.402,27.402,27.3558,27.3558,2012568.0
2017-01-12 10:15:00,29.61,29.63,29.59,29.59,2244360.0,27.3558,27.3743,27.3374,27.3374,2244360.0
2017-01-12 10:20:00,29.59,29.65,29.58,29.64,2161596.0,27.3374,27.3928,27.3281,27.3836,2161596.0
2017-01-12 10:25:00,29.65,29.72,29.64,29.69,1868504.0,27.3928,27.4575,27.3836,27.4297,1868504.0
2017-01-12 10:30:00,29.7,29.71,29.65,29.68,1249724.0,27.439,27.4482,27.3928,27.4205,1249724.0
2017-01-12 10:35:00,29.67,29.68,29.62,29.62,792124.0,27.4113,27.4205,27.3651,27.3651,792124.0
2017-01-12 10:40:00,29.63,29.68,29.61,29.68,1173480.0,27.3743,27.4205,27.3558,27.4205,1173480.0
2017-01-12 10:45:00,29.68,29.68,29.65,29.66,779496.0,27.4205,27.4205,27.3928,27.402,779496.0
2017-01-12 10:50:00,29.66,29.66,29.62,29.63,820428.0,27.402,27.402,27.3651,27.3743,820428.0
2017-01-12 10:55:00,29.63,29.63,29.59,29.59,1220420.0,27.3743,27.3743,27.3374,27.3374,1220420.0
2017-01-12 11:00:00,29.59,29.6,29.56,29.58,1818688.0,27.3374,27.3466,27.3096,27.3281,1818688.0
2017-01-12 11:05:00,29.58,29.62,29.57,29.6,1220836.0,27.3281,27.3651,27.3189,27.3466,1220836.0
2017-01-12 11:10:00,29.6,29.61,29.57,29.57,734024.0,27.3466,27.3558,27.3189,27.3189,734024.0
2017-01-12 11:15:00,29.57,29.6,29.55,29.56,1317068.0,27.3189,27.3466,27.3004,27.3096,1317068.0
2017-01-12 11:20:00,29.56,29.62,29.56,29.62,1271756.0,27.3096,27.3651,27.3096,27.3651,1271756.0
2017-01-12 11:25:00,29.62,29.66,29.6,29.64,1237172.0,27.3651,27.402,27.3466,27.3836,1237172.0
2017-01-12 11:30:00,29.64,29.66,29.63,29.63,862220.0,27.3836,27.402,27.3743,27.3743,862220.0
2017-01-12 11:35:00,29.63,29.64,29.61,29.63,597596.0,27.3743,27.3836,27.3558,27.3743,597596.0
2017-01-12 11:40:00,29.63,29.65,29.61,29.65,472640.0,27.3743,27.3928,27.3558,27.3928,472640.0
2017-01-12 11:45:00,29.64,29.7,29.64,29.68,1277120.0,27.3836,27.439,27.3836,27.4205,1277120.0
2017-01-12 11:50:00,29.67,29.68,29.64,29.65,566084.0,27.4113,27.4205,27.3836,27.3928,566084.0
2017-01-12 11:55:00,29.65,29.67,29.64,29.66,526548.0,27.3928,27.4113,27.3836,27.402,526548.0
2017-01-12 12:00:00,29.67,29.68,29.66,29.68,796524.0,27.4113,27.4205,27.402,27.4205,796524.0
2017-01-12 12:05:00,29.68,29.68,29.66,29.66,485108.0,27.4205,27.4205,27.402,27.402,485108.0
2017-01-12 12:10:00,29.66,29.67,29.65,29.67,518324.0,27.402,27.4113,27.3928,27.4113,518324.0
2017-01-12 12:15:00,29.67,29.71,29.67,29.7,949148.0,27.4113,27.4482,27.4113,27.439,949148.0
2017-01-12 12:20:00,29.7,29.71,29.67,29.67,790620.0,27.439,27.4482,27.4113,27.4113,790620.0
2017-01-12 12:25:00,29.67,29.7,29.66,29.69,915796.0,27.4113,27.439,27.402,27.4297,915796.0
2017-01-12 12:30:00,29.69,29.71,29.68,29.71,595760.0,27.4297,27.4482,27.4205,27.4482,595760.0
2017-01-12 12:35:00,29.7,29.73,29.7,29.72,634676.0,27.439,27.4667,27.439,27.4575,634676.0
2017-01-12 12:40:00,29.71,29.72,29.69,29.69,687196.0,27.4482,27.4575,27.4297,27.4297,687196.0
2017-01-12 12:45:00,29.69,29.74,29.69,29.73,691244.0,27.4297,27.4759,27.4297,27.4667,691244.0
2017-01-12 12:50:00,29.73,29.75,29.72,29.74,809636.0,27.4667,27.4852,27.4575,27.4759,809636.0
2017-01-12 12:55:00,29.74,29.75,29.73,29.74,662596.0,27.4759,27.4852,27.4667,27.4759,662596.0
2017-01-12 13:00:00,29.74,29.76,29.73,29.74,1196620.0,27.4759,27.4944,27.4667,27.4759,1196620.0
2017-01-12 13:05:00,29.75,29.75,29.71,29.74,520984.0,27.4852,27.4852,27.4482,27.4759,520984.0
2017-01-12 13:10:00,29.74,29.77,29.74,29.75,693548.0,27.4759,27.5037,27.4759,27.4852,693548.0
2017-01-12 13:15:00,29.75,29.78,29.75,29.76,898712.0,27.4852,27.5129,27.4852,27.4944,898712.0
2017-01-12 13:20:00,29.76,29.76,29.72,29.73,592628.0,27.4944,27.4944,27.4575,27.4667,592628.0
2017-01-12 13:25:00,29.73,29.73,29.7,29.73,485156.0,27.4667,27.4667,27.439,27.4667,485156.0
2017-01-12 13:30:00,29.73,29.74,29.72,29.73,423540.0,27.4667,27.4759,27.4575,27.4667,423540.0
2017-01-12 13:35:00,29.73,29.74,29.72,29.74,506756.0,27.4667,27.4759,27.4575,27.4759,506756.0
2017-01-12 13:40:00,29.74,29.76,29.72,29.74,910884.0,27.4759,27.4944,27.4575,27.4759,910884.0
2017-01-12 13:45:00,29.74,29.76,29.73,29.75,872004.0,27.4759,27.4944,27.4667,27.4852,872004.0
2017-01-12 13:50:00,29.75,29.75,29.72,29.72,576260.0,27.4852,27.4852,27.4575,27.4575,576260.0
2017-01-12 13:55:00,29.72,29.74,29.71,29.73,499956.0,27.4575,27.4759,27.4482,27.4667,499956.0
2017-01-12 14:00:00,29.73,29.74,29.71,29.72,570956.0,27.4667,27.4759,27.4482,27.4575,570956.0
2017-01-12 14:05:00,29.72,29.73,29.7,29.72,494048.0,27.4575,27.4667,27.439,27.4575,494048.0
2017-01-12 14:10:00,29.72,29.73,29.71,29.72,700452.0,27.4575,27.4667,27.4482,27.4575,700452.0
2017-01-12 14:15:00,29.72,29.75,29.71,29.72,760488.0,27.4575,27.4852,27.4482,27.4575,760488.0
2017-01-12 14:20:00,29.72,29.73,29.7,29.72,555004.0,27.4575,27.4667,27.439,27.4575,555004.0
2017-01-12 14:25:00,29.72,29.73,29.71,29.73,435304.0,27.4575,27.4667,27.4482,27.4667,435304.0
2017-01-12 14:30:00,29.73,29.76,29.72,29.75,930076.0,27.4667,27.4944,27.4575,27.4852,930076.0
2017-01-12 14:35:00,29.75,29.76,29.73,29.73,849692.0,27.4852,27.4944,27.4667,27.4667,849692.0
2017-01-12 14:40:00,29.73,29.74,29.72,29.74,655976.0,27.4667,27.4759,27.4575,27.4759,655976.0
2017-01-12 14:45:00,29.74,29.74,29.71,29.72,666040.0,27.4759,27.4759,27.4482,27.4575,666040.0
2017-01-12 14:50:00,29.72,29.74,29.72,29.74,468620.0,27.4575,27.4759,27.4575,27.4759,468620.0
2017-01-12 14:55:00,29.73,29.75,29.73,29.75,453256.0,27.4667,27.4852,27.4667,27.4852,453256.0
2017-01-12 15:00:00,29.75,29.75,29.73,29.73,818156.0,27.4852,27.4852,27.4667,27.4667,818156.0
2017-01-12 15:05:00,29.73,29.73,29.7,29.7,848372.0,27.4667,27.4667,27.439,27.439,848372.0
2017-01-12 15:10:00,29.7,29.71,29.69,29.71,681356.0,27.439,27.4482,27.4297,27.4482,681356.0
2017-01-12 15:15:00,29.71,29.71,29.7,29.71,504228.0,27.4482,27.4482,27.439,27.4482,504228.0
2017-01-12 15:20:00,29.71,29.74,29.71,29.73,600852.0,27.4482,27.4759,27.4482,27.4667,600852.0
2017-01-12 15:25:00,29.73,29.75,29.73,29.75,615404.0,27.4667,27.4852,27.4667,27.4852,615404.0
2017-01-12 15:30:00,29.75,29.77,29.74,29.75,965944.0,27.4852,27.5037,27.4759,27.4852,965944.0
2017-01-12 15:35:00,29.75,29.77,29.75,29.76,847172.0,27.4852,27.5037,27.4852,27.4944,847172.0
2017-01-12 15:40:00,29.76,29.77,29.73,29.75,1240056.0,27.4944,27.5037,27.4667,27.4852,1240056.0
2017-01-12 15:45:00,29.75,29.76,29.74,29.74,1050260.0,27.4852,27.4944,27.4759,27.4759,1050260.0
2017-01-12 15:50:00,29.74,29.77,29.74,29.77,2002208.0,27.4759,27.5037,27.4759,27.5037,2002208.0
2017-01-12 15:55:00,29.77,29.83,29.76,29.81,5197152.0,27.5037,27.5591,27.4944,27.5406,5197152.0
2017-01-13 09:30:00,29.78,29.9,29.78,29.88,5383092.0,27.5129,27.6238,27.5129,27.6053,5383092.0
2017-01-13 09:35:00,29.88,29.91,29.84,29.84,2597348.0,27.6053,27.633,27.5683,27.5683,2597348.0
2017-01-13 09:40:00,29.84,29.87,29.81,29.81,2751536.0,27.5683,27.596,27.5406,27.5406,2751536.0
2017-01-13 09:45:00,29.81,29.87,29.8,29.87,2317364.0,27.5406,27.596,27.5314,27.596,2317364.0
2017-01-13 09:50:00,29.87,29.9,29.86,29.86,1942528.0,27.596,27.6238,27.5868,27.5868,1942528.0
2017-01-13 09:55:00,29.86,29.87,29.78,29.81,1906484.0,27.5868,27.596,27.5129,27.5406,1906484.0
2017-01-13 10:00:00,29.81,29.81,29.76,29.77,1419684.0,27.5406,27.5406,27.4944,27.5037,1419684.0
2017-01-13 10:05:00,29.77,29.8,29.76,29.8,1018072.0,27.5037,27.5314,27.4944,27.5314,1018072.0
2017-01-13 10:10:00,29.8,29.84,29.8,29.82,1298788.0,27.5314,27.5683,27.5314,27.5498,1298788.0
2017-01-13 10:15:00,29.82,29.84,29.8,29.8,1109716.0,27.5498,27.5683,27.5314,27.5314,1109716.0
2017-01-13 10:20:00,29.8,29.81,29.79,29.81,608372.0,27.5314,27.5406,27.5221,27.5406,608372.0
2017-01-13 10:25:00,29.81,29.82,29.78,29.78,988688.0,27.5406,27.5498,27.5129,27.5129,988688.0
2017-01-13 10:30:00,29.78,29.79,29.76,29.77,1083796.0,27.5129,27.5221,27.4944,27.5037,1083796.0
2017-01-13 10:35:00,29.77,29.77,29.74,29.74,1314476.0,27.5037,27.5037,27.4759,27.4759,1314476.0
2017-01-13 10:40:00,29.75,29.75,29.72,29.74,1406524.0,27.4852,27.4852,27.4575,27.4759,1406524.0
2017-01-13 10:45:00,29.74,29.75,29.73,29.73,1067644.0,27.4759,27.4852,27.4667,27.4667,1067644.0
2017-01-13 10:50:00,29.73,29.76,29.73,29.75,1263880.0,27.4667,27.4944,27.4667,27.4852,1263880.0
2017-01-13 10:55:00,29.75,29.75,29.73,29.75,625488.0,27.4852,27.4852,27.4667,27.4852,625488.0
2017-01-13 11:00:00,29.75,29.75,29.74,29.74,687416.0,27.4852,27.4852,27.4759,27.4759,687416.0
2017-01-13 11:05:00,29.74,29.75,29.72,29.75,1056964.0,27.4759,27.4852,27.4575,27.4852,1056964.0
2017-01-13 11:10:00,29.75,29.75,29.73,29.75,525064.0,27.4852,27.4852,27.4667,27.4852,525064.0
2017-01-13 11:15:00,29.75,29.75,29.74,29.75,652668.0,27.4852,27.4852,27.4759,27.4852,652668.0
2017-01-13 11:20:00,29.75,29.78,29.75,29.77,1077200.0,27.4852,27.5129,27.4852,27.5037,1077200.0
2017-01-13 11:25:00,29.78,29.78,29.76,29.77,821448.0,27.5129,27.5129,27.4944,27.5037,821448.0
2017-01-13 11:30:00,29.77,29.78,29.76,29.77,581808.0,27.5037,27.5129,27.4944,27.5037,581808.0
2017-01-13 11:35:00,29.77,29.78,29.77,29.78,690204.0,27.5037,27.5129,27.5037,27.5129,690204.0
2017-01-13 11:40:00,29.77,29.79,29.77,29.78,1234100.0,27.5037,27.5221,27.5037,27.5129,1234100.0
2017-01-13 11:45:00,29.78,29.78,29.77,29.78,523224.0,27.5129,27.5129,27.5037,27.5129,523224.0
2017-01-13 11:50:00,29.78,29.79,29.77,29.79,803856.0,27.5129,27.5221,27.5037,27.5221,803856.0
2017-01-13 11:55:00,29.79,29.79,29.78,29.78,542388.0,27.5221,27.5221,27.5129,27.5129,542388.0
2017-01-13 12:00:00,29.78,29.78,29.75,29.76,871764.0,27.5129,27.5129,27.4852,27.4944,871764.0
2017-01-13 12:05:00,29.76,29.76,29.74,29.75,687876.0,27.4944,27.4944,27.4759,27.4852,687876.0
2017-01-13 12:10:00,29.75,29.75,29.74,29.75,515440.0,27.4852,27.4852,27.4759,27.4852,515440.0
2017-01-13 12:15:00,29.75,29.75,29.71,29.74,935876.0,27.4852,27.4852,27.4482,27.4759,935876.0
2017-01-13 12:20:00,29.74,29.74,29.71,29.74,1169440.0,27.4759,27.4759,27.4482,27.4759,1169440.0
2017-01-13 12:25:00,29.74,29.75,29.72,29.73,707924.0,27.4759,27.4852,27.4575,27.4667,707924.0
2017-01-13 12:30:00,29.73,29.75,29.73,29.75,820952.0,27.4667,27.4852,27.4667,27.4852,820952.0
2017-01-13 12:35:00,29.75,29.78,29.75,29.77,576752.0,27.4852,27.5129,27.4852,27.5037,576752.0
2017-01-13 12:40:00,29.77,29.78,29.75,29.77,629192.0,27.5037,27.5129,27.4852,27.5037,629192.0
2017-01-13 12:45:00,29.77,29.77,29.75,29.75,706692.0,27.5037,27.5037,27.4852,27.4852,706692.0
2017-01-13 12:50:00,29.75,29.78,29.75,29.77,530824.0,27.4852,27.5129,27.4852,27.5037,530824.0
2017-01-13 12:55:00,29.77,29.79,29.77,29.78,483404.0,27.5037,27.5221,27.5037,27.5129,483404.0
2017-01-13 13:00:00,29.78,29.79,29.77,29.79,477584.0,27.5129,27.5221,27.5037,27.5221,477584.0
2017-01-13 13:05:00,29.78,29.79,29.78,29.79,489536.0,27.5129,27.5221,27.5129,27.5221,489536.0
2017-01-13 13:10:00,29.79,29.79,29.76,29.77,701664.0,27.5221,27.5221,27.4944,27.5037,701664.0
2017-01-13 13:15:00,29.77,29.8,29.77,29.79,665024.0,27.5037,27.5314,27.5037,27.5221,665024.0
2017-01-13 13:20:00,29.79,29.79,29.77,29.77,384804.0,27.5221,27.5221,27.5037,27.5037,384804.0
2017-01-13 13:25:00,29.78,29.78,29.76,29.77,584300.0,27.5129,27.5129,27.4944,27.5037,584300.0
2017-01-13 13:30:00,29.77,29.78,29.76,29.77,424512.0,27.5037,27.5129,27.4944,27.5037,424512.0
2017-01-13 13:35:00,29.77,29.78,29.77,29.77,311080.0,27.5037,27.5129,27.5037,27.5037,311080.0
2017-01-13 13:40:00,29.77,29.77,29.76,29.76,317788.0,27.5037,27.5037,27.4944,27.4944,317788.0
2017-01-13 13:45:00,29.76,29.78,29.76,29.77,483944.0,27.4944,27.5129,27.4944,27.5037,483944.0
2017-01-13 13:50:00,29.77,29.78,29.75,29.76,844956.0,27.5037,27.5129,27.4852,27.4944,844956.0
2017-01-13 13:55:00,29.76,29.76,29.75,29.75,605956.0,27.4944,27.4944,27.4852,27.4852,605956.0
2017-01-13 14:00:00,29.75,29.77,29.75,29.76,563232.0,27.4852,27.5037,27.4852,27.4944,563232.0
2017-01-13 14:05:00,29.75,29.76,29.74,29.75,481292.0,27.4852,27.4944,27.4759,27.4852,481292.0
2017-01-13 14:10:00,29.75,29.75,29.73,29.75,581476.0,27.4852,27.4852,27.4667,27.4852,581476.0
2017-01-13 14:15:00,29.74,29.75,29.73,29.74,540900.0,27.4759,27.4852,27.4667,27.4759,540900.0
2017-01-13 14:20:00,29.74,29.75,29.73,29.73,979088.0,27.4759,27.4852,27.4667,27.4667,979088.0
2017-01-13 14:25:00,29.73,29.73,29.71,29.71,1055816.0,27.4667,27.4667,27.4482,27.4482,1055816.0
2017-01-13 14:30:00,29.71,29.73,29.71,29.72,552612.0,27.4482,27.4667,27.4482,27.4575,552612.0
2017-01-13 14:35:00,29.72,29.73,29.71,29.71,487120.0,27.4575,27.4667,27.4482,27.4482,487120.0
2017-01-13 14:40:00,29.71,29.73,29.71,29.72,814648.0,27.4482,27.4667,27.4482,27.4575,814648.0
2017-01-13 14:45:00,29.72,29.73,29.72,29.72,756132.0,27.4575,27.4667,27.4575,27.4575,756132.0
2017-01-13 14:50:00,29.73,29.74,29.71,29.73,858704.0,27.4667,27.4759,27.4482,27.4667,858704.0
2017-01-13 14:55:00,29.73,29.8,29.73,29.76,1522060.0,27.4667,27.5314,27.4667,27.4944,1522060.0
2017-01-13 15:00:00,29.76,29.76,29.74,29.74,519580.0,27.4944,27.4944,27.4759,27.4759,519580.0
2017-01-13 15:05:00,29.74,29.74,29.73,29.73,704128.0,27.4759,27.4759,27.4667,27.4667,704128.0
2017-01-13 15:10:00,29.73,29.73,29.72,29.73,862548.0,27.4667,27.4667,27.4575,27.4667,862548.0
2017-01-13 15:15:00,29.72,29.74,29.72,29.73,1221624.0,27.4575,27.4759,27.4575,27.4667,1221624.0
2017-01-13 15:20:00,29.73,29.74,29.72,29.72,972008.0,27.4667,27.4759,27.4575,27.4575,972008.0
2017-01-13 15:25:00,29.72,29.73,29.71,29.73,551880.0,27.4575,27.4667,27.4482,27.4667,551880.0
2017-01-13 15:30:00,29.73,29.73,29.7,29.71,1027660.0,27.4667,27.4667,27.439,27.4482,1027660.0
2017-01-13 15:35:00,29.71,29.73,29.7,29.72,1438588.0,27.4482,27.4667,27.439,27.4575,1438588.0
2017-01-13 15:40:00,29.72,29.74,29.72,29.74,1206148.0,27.4575,27.4759,27.4575,27.4759,1206148.0
2017-01-13 15:45:00,29.74,29.74,29.72,29.72,1320308.0,27.4759,27.4759,27.4575,27.4575,1320308.0
2017-01-13 15:50:00,29.72,29.74,29.72,29.73,2918832.0,27.4575,27.4759,27.4575,27.4667,2918832.0
2017-01-13 15:55:00,29.73,29.76,29.72,29.76,6173772.0,27.4667,27.4944,27.4575,27.4944,6173772.0
2017-01-17 09:30:00,29.58,29.76,29.56,29.76,7493828.0,27.3281,27.4944,27.3096,27.4944,7493828.0
2017-01-17 09:35:00,29.76,29.83,29.76,29.77,3853700.0,27.4944,27.5591,27.4944,27.5037,3853700.0
2017-01-17 09:40:00,29.77,29.91,29.77,29.89,4333608.0,27.5037,27.633,27.5037,27.6145,4333608.0
2017-01-17 09:45:00,29.89,29.9,29.83,29.9,3067744.0,27.6145,27.6238,27.5591,27.6238,3067744.0
2017-01-17 09:50:00,29.89,29.91,29.84,29.89,2363352.0,27.6145,27.633,27.5683,27.6145,2363352.0
2017-01-17 09:55:00,29.89,29.95,29.88,29.9,3523148.0,27.6145,27.67,27.6053,27.6238,3523148.0
2017-01-17 10:00:00,29.9,29.93,29.89,29.91,1510852.0,27.6238,27.6515,27.6145,27.633,1510852.0
2017-01-17 10:05:00,29.91,29.94,29.89,29.92,2047564.0,27.633,27.6607,27.6145,27.6422,2047564.0
2017-01-17 10:10:00,29.93,29.96,29.92,29.94,2173712.0,27.6515,27.6792,27.6422,27.6607,2173712.0
2017-01-17 10:15:00,29.95,29.97,29.93,29.96,1676664.0,27.67,27.6884,27.6515,27.6792,1676664.0
2017-01-17 10:20:00,29.96,29.98,29.95,29.97,2268292.0,27.6792,27.6977,27.67,27.6884,2268292.0
2017-01-17 10:25:00,29.97,29.98,29.95,29.98,1620684.0,27.6884,27.6977,27.67,27.6977,1620684.0
2017-01-17 10:30:00,29.98,29.99,29.97,29.98,2032544.0,27.6977,27.7069,27.6884,27.6977,2032544.0
2017-01-17 10:35:00,29.98,29.99,29.95,29.96,1218820.0,27.6977,27.7069,27.67,27.6792,1218820.0
2017-01-17 10:40:00,29.95,29.98,29.95,29.97,1025348.0,27.67,27.6977,27.67,27.6884,1025348.0
2017-01-17 10:45:00,29.97,29.99,29.96,29.98,1344908.0,27.6884,27.7069,27.6792,27.6977,1344908.0
2017-01-17 10:50:00,29.98,29.98,29.96,29.97,641880.0,27.6977,27.6977,27.6792,27.6884,641880.0
2017-01-17 10:55:00,29.97,29.99,29.97,29.99,925184.0,27.6884,27.7069,27.6884,27.7069,925184.0
2017-01-17 11:00:00,29.99,30.0,29.96,29.98,1909724.0,27.7069,27.7161,27.6792,27.6977,1909724.0
2017-01-17 11:05:00,29.98,29.98,29.95,29.95,1060568.0,27.6977,27.6977,27.67,27.67,1060568.0
2017-01-17 11:10:00,29.95,29.96,29.93,29.93,1132040.0,27.67,27.6792,27.6515,27.6515,1132040.0
2017-01-17 11:15:00,29.93,29.95,29.91,29.93,1208700.0,27.6515,27.67,27.633,27.6515,1208700.0
2017-01-17 11:20:00,29.93,29.95,29.91,29.95,1023996.0,27.6515,27.67,27.633,27.67,1023996.0
2017-01-17 11:25:00,29.95,29.99,29.94,29.99,1614552.0,27.67,27.7069,27.6607,27.7069,1614552.0
2017-01-17 11:30:00,29.99,29.99,29.97,29.99,1260056.0,27.7069,27.7069,27.6884,27.7069,1260056.0
2017-01-17 11:35:00,29.99,30.04,29.99,30.04,6911200.0,27.7069,27.7531,27.7069,27.7531,6911200.0
2017-01-17 11:40:00,30.04,30.06,30.0,30.0,2806008.0,27.7531,27.7716,27.7161,27.7161,2806008.0
2017-01-17 11:45:00,30.0,30.03,30.0,30.02,935380.0,27.7161,27.7439,27.7161,27.7346,935380.0
2017-01-17 11:50:00,30.02,30.04,30.01,30.02,797576.0,27.7346,27.7531,27.7254,27.7346,797576.0
2017-01-17 11:55:00,30.02,30.03,30.01,30.02,722712.0,27.7346,27.7439,27.7254,27.7346,722712.0
2017-01-17 12:00:00,30.01,30.02,29.99,30.0,989464.0,27.7254,27.7346,27.7069,27.7161,989464.0
2017-01-17 12:05:00,30.0,30.02,29.98,29.98,962132.0,27.7161,27.7346,27.6977,27.6977,962132.0
2017-01-17 12:10:00,29.98,29.98,29.96,29.97,890184.0,27.6977,27.6977,27.6792,27.6884,890184.0
2017-01-17 12:15:00,29.97,29.98,29.97,29.98,510332.0,27.6884,27.6977,27.6884,27.6977,510332.0
2017-01-17 12:20:00,29.98,29.98,29.96,29.97,664604.0,27.6977,27.6977,27.6792,27.6884,664604.0
2017-01-17 12:25:00,29.97,29.99,29.96,29.99,1316900.0,27.6884,27.7069,27.6792,27.7069,1316900.0
2017-01-17 12:30:00,29.99,30.0,29.98,29.98,783516.0,27.7069,27.7161,27.6977,27.6977,783516.0
2017-01-17 12:35:00,29.98,29.98,29.96,29.97,532572.0,27.6977,27.6977,27.6792,27.6884,532572.0
2017-01-17 12:40:00,29.97,29.99,29.97,29.98,756120.0,27.6884,27.7069,27.6884,27.6977,756120.0
2017-01-17 12:45:00,29.98,29.99,29.98,29.98,538160.0,27.6977,27.7069,27.6977,27.6977,538160.0
2017-01-17 12:50:00,29.98,29.98,29.96,29.97,476584.0,27.6977,27.6977,27.6792,27.6884,476584.0
2017-01-17 12:55:00,29.97,29.97,29.94,29.96,689052.0,27.6884,27.6884,27.6607,27.6792,689052.0
2017-01-17 13:00:00,29.95,29.97,29.95,29.97,667704.0,27.67,27.6884,27.67,27.6884,667704.0
2017-01-17 13:05:00,29.97,29.97,29.96,29.96,315884.0,27.6884,27.6884,27.6792,27.6792,315884.0
2017-01-17 13:10:00,29.97,29.99,29.96,29.99,738216.0,27.6884,27.7069,27.6792,27.7069,738216.0
2017-01-17 13:15:00,29.99,30.0,29.97,30.0,545700.0,27.7069,27.7161,27.6884,27.7161,545700.0
2017-01-17 13:20:00,30.0,30.0,29.98,29.99,554736.0,27.7161,27.7161,27.6977,27.7069,554736.0
2017-01-17 13:25:00,29.99,30.0,29.99,29.99,535328.0,27.7069,27.7161,27.7069,27.7069,535328.0
2017-01-17 13:30:00,30.0,30.0,29.99,30.0,975060.0,27.7161,27.7161,27.7069,27.7161,975060.0
2017-01-17 13:35:00,30.0,30.01,29.99,30.0,1450324.0,27.7161,27.7254,27.7069,27.7161,1450324.0
2017-01-17 13:40:00,30.0,30.01,30.0,30.0,584876.0,27.7161,27.7254,27.7161,27.7161,584876.0
2017-01-17 13:45:00,30.0,30.0,29.98,29.98,740092.0,27.7161,27.7161,27.6977,27.6977,740092.0
2017-01-17 13:50:00,29.98,29.99,29.98,29.98,490412.0,27.6977,27.7069,27.6977,27.6977,490412.0
2017-01-17 13:55:00,29.98,29.99,29.97,29.99,682968.0,27.6977,27.7069,27.6884,27.7069,682968.0
2017-01-17 14:00:00,29.99,30.0,29.98,29.99,661844.0,27.7069,27.7161,27.6977,27.7069,661844.0
2017-01-17 14:05:00,29.99,30.0,29.98,29.99,875660.0,27.7069,27.7161,27.6977,27.7069,875660.0
2017-01-17 14:10:00,29.99,30.0,29.98,29.99,719024.0,27.7069,27.7161,27.6977,27.7069,719024.0
2017-01-17 14:15:00,29.99,30.0,29.99,29.99,1163476.0,27.7069,27.7161,27.7069,27.7069,1163476.0
2017-01-17 14:20:00,29.99,29.99,29.97,29.98,1060552.0,27.7069,27.7069,27.6884,27.6977,1060552.0
2017-01-17 14:25:00,29.98,29.98,29.96,29.98,762720.0,27.6977,27.6977,27.6792,27.6977,762720.0
2017-01-17 14:30:00,29.97,29.98,29.96,29.98,861596.0,27.6884,27.6977,27.6792,27.6977,861596.0
2017-01-17 14:35:00,29.98,29.98,29.9,29.93,2058420.0,27.6977,27.6977,27.6238,27.6515,2058420.0
2017-01-17 14:40:00,29.93,29.97,29.91,29.97,2032932.0,27.6515,27.6884,27.633,27.6884,2032932.0
2017-01-17 14:45:00,29.97,29.97,29.95,29.96,773888.0,27.6884,27.6884,27.67,27.6792,773888.0
2017-01-17 14:50:00,29.96,29.97,29.95,29.96,1249624.0,27.6792,27.6884,27.67,27.6792,1249624.0
2017-01-17 14:55:00,29.97,29.97,29.96,29.96,696944.0,27.6884,27.6884,27.6792,27.6792,696944.0
2017-01-17 15:00:00,29.96,29.97,29.93,29.94,724108.0,27.6792,27.6884,27.6515,27.6607,724108.0
2017-01-17 15:05:00,29.94,29.95,29.93,29.95,691016.0,27.6607,27.67,27.6515,27.67,691016.0
2017-01-17 15:10:00,29.95,29.98,29.94,29.97,1606980.0,27.67,27.6977,27.6607,27.6884,1606980.0
2017-01-17 15:15:00,29.97,29.98,29.96,29.96,688840.0,27.6884,27.6977,27.6792,27.6792,688840.0
2017-01-17 15:20:00,29.96,29.97,29.95,29.96,690808.0,27.6792,27.6884,27.67,27.6792,690808.0
2017-01-17 15:25:00,29.96,29.97,29.94,29.95,647556.0,27.6792,27.6884,27.6607,27.67,647556.0
2017-01-17 15:30:00,29.95,29.97,29.94,29.96,863380.0,27.67,27.6884,27.6607,27.6792,863380.0
2017-01-17 15:35:00,29.96,29.97,29.95,29.96,1027920.0,27.6792,27.6884,27.67,27.6792,1027920.0
2017-01-17 15:40:00,29.96,29.97,29.95,29.97,980384.0,27.6792,27.6884,27.67,27.6884,980384.0
2017-01-17 15:45:00,29.97,29.97,29.95,29.97,1034616.0,27.6884,27.6884,27.67,27.6884,1034616.0
2017-01-17 15:50:00,29.97,29.99,29.97,29.99,1817936.0,27.6884,27.7069,27.6884,27.7069,1817936.0
2017-01-17 15:55:00,29.99,30.0,29.97,30.0,4392796.0,27.7069,27.7161,27.6884,27.7161,4392796.0
2017-01-18 09:30:00,30.0,30.13,29.99,30.08,6041832.0,27.7161,27.8362,27.7069,27.7901,6041832.0
2017-01-18 09:35:00,30.09,30.09,30.0,30.06,2714872.0,27.7993,27.7993,27.7161,27.7716,2714872.0
2017-01-18 09:40:00,30.06,30.08,30.01,30.04,2366848.0,27.7716,27.7901,27.7254,27.7531,2366848.0
2017-01-18 09:45:00,30.04,30.06,30.0,30.04,1781760.0,27.7531,27.7716,27.7161,27.7531,1781760.0
2017-01-18 09:50:00,30.04,30.04,30.0,30.0,1784176.0,27.7531,27.7531,27.7161,27.7161,1784176.0
2017-01-18 09:55:00,30.01,30.07,30.0,30.06,1693136.0,27.7254,27.7808,27.7161,27.7716,1693136.0
2017-01-18 10:00:00,30.06,30.07,30.01,30.02,1008904.0,27.7716,27.7808,27.7254,27.7346,1008904.0
2017-01-18 10:05:00,30.02,30.03,29.94,29.94,2098632.0,27.7346,27.7439,27.6607,27.6607,2098632.0
2017-01-18 10:10:00,29.94,30.02,29.93,30.0,1372012.0,27.6607,27.7346,27.6515,27.7161,1372012.0
2017-01-18 10:15:00,30.0,30.01,29.96,29.98,1381888.0,27.7161,27.7254,27.6792,27.6977,1381888.0
2017-01-18 10:20:00,29.98,30.0,29.98,30.0,758492.0,27.6977,27.7161,27.6977,27.7161,758492.0
2017-01-18 10:25:00,29.99,29.99,29.96,29.98,811220.0,27.7069,27.7069,27.6792,27.6977,811220.0
2017-01-18 10:30:00,29.98,30.04,29.97,30.03,1081228.0,27.6977,27.7531,27.6884,27.7439,1081228.0
2017-01-18 10:35:00,30.03,30.03,30.0,30.01,591224.0,27.7439,27.7439,27.7161,27.7254,591224.0
2017-01-18 10:40:00,30.01,30.02,29.97,29.98,961108.0,27.7254,27.7346,27.6884,27.6977,961108.0
2017-01-18 10:45:00,29.98,30.0,29.97,30.0,885152.0,27.6977,27.7161,27.6884,27.7161,885152.0
2017-01-18 10:50:00,29.99,29.99,29.97,29.98,758920.0,27.7069,27.7069,27.6884,27.6977,758920.0
2017-01-18 10:55:00,29.99,30.0,29.98,30.0,829404.0,27.7069,27.7161,27.6977,27.7161,829404.0
2017-01-18 11:00:00,30.0,30.0,29.99,29.99,661996.0,27.7161,27.7161,27.7069,27.7069,661996.0
2017-01-18 11:05:00,29.99,30.0,29.98,30.0,673432.0,27.7069,27.7161,27.6977,27.7161,673432.0
2017-01-18 11:10:00,30.0,30.01,29.99,29.99,7596392.0,27.7161,27.7254,27.7069,27.7069,7596392.0
2017-01-18 11:15:00,30.0,30.02,29.99,29.99,566500.0,27.7161,27.7346,27.7069,27.7069,566500.0
2017-01-18 11:20:00,29.99,30.0,29.97,30.0,670196.0,27.7069,27.7161,27.6884,27.7161,670196.0
2017-01-18 11:25:00,30.0,30.01,30.0,30.0,688016.0,27.7161,27.7254,27.7161,27.7161,688016.0
2017-01-18 11:30:00,30.0,30.01,29.98,29.99,746656.0,27.7161,27.7254,27.6977,27.7069,746656.0
2017-01-18 11:35:00,29.99,29.99,29.98,29.98,435304.0,27.7069,27.7069,27.6977,27.6977,435304.0
2017-01-18 11:40:00,29.98,30.0,29.97,29.99,525112.0,27.6977,27.7161,27.6884,27.7069,525112.0
2017-01-18 11:45:00,29.99,30.0,29.98,29.99,718296.0,27.7069,27.7161,27.6977,27.7069,718296.0
2017-01-18 11:50:00,30.0,30.0,29.98,30.0,603216.0,27.7161,27.7161,27.6977,27.7161,603216.0
2017-01-18 11:55:00,30.0,30.0,29.95,29.97,829524.0,27.7161,27.7161,27.67,27.6884,829524.0
2017-01-18 12:00:00,29.97,29.99,29.96,29.99,608984.0,27.6884,27.7069,27.6792,27.7069,608984.0
2017-01-18 12:05:00,29.99,29.99,29.97,29.98,418944.0,27.7069,27.7069,27.6884,27.6977,418944.0
2017-01-18 12:10:00,29.98,30.0,29.98,30.0,754996.0,27.6977,27.7161,27.6977,27.7161,754996.0
2017-01-18 12:15:00,30.0,30.0,29.98,29.99,517896.0,27.7161,27.7161,27.6977,27.7069,517896.0
2017-01-18 12:20:00,29.99,30.0,29.98,29.98,411164.0,27.7069,27.7161,27.6977,27.6977,411164.0
2017-01-18 12:25:00,29.98,29.99,29.97,29.98,378116.0,27.6977,27.7069,27.6884,27.6977,378116.0
2017-01-18 12:30:00,29.98,29.99,29.98,29.99,272148.0,27.6977,27.7069,27.6977,27.7069,272148.0
2017-01-18 12:35:00,29.99,30.0,29.98,29.99,347360.0,27.7069,27.7161,27.6977,27.7069,347360.0
2017-01-18 12:40:00,29.99,30.0,29.98,29.99,397152.0,27.7069,27.7161,27.6977,27.7069,397152.0
2017-01-18 12:45:00,29.99,30.01,29.99,29.99,614024.0,27.7069,27.7254,27.7069,27.7069,614024.0
2017-01-18 12:50:00,29.99,30.0,29.98,29.99,250904.0,27.7069,27.7161,27.6977,27.7069,250904.0
2017-01-18 12:55:00,29.99,29.99,29.97,29.97,495732.0,27.7069,27.7069,27.6884,27.6884,495732.0
2017-01-18 13:00:00,29.97,29.98,29.97,29.97,518952.0,27.6884,27.6977,27.6884,27.6884,518952.0
2017-01-18 13:05:00,29.97,30.0,29.97,29.99,619076.0,27.6884,27.7161,27.6884,27.7069,619076.0
2017-01-18 13:10:00,29.99,29.99,29.97,29.98,517120.0,27.7069,27.7069,27.6884,27.6977,517120.0
2017-01-18 13:15:00,29.98,30.0,29.98,29.99,349456.0,27.6977,27.7161,27.6977,27.7069,349456.0
2017-01-18 13:20:00,29.99,30.0,29.98,29.99,512388.0,27.7069,27.7161,27.6977,27.7069,512388.0
2017-01-18 13:25:00,29.99,30.0,29.99,29.99,414796.0,27.7069,27.7161,27.7069,27.7069,414796.0
2017-01-18 13:30:00,29.99,30.01,29.99,30.0,601232.0,27.7069,27.7254,27.7069,27.7161,601232.0
2017-01-18 13:35:00,30.0,30.01,29.99,30.01,398968.0,27.7161,27.7254,27.7069,27.7254,398968.0
2017-01-18 13:40:00,30.01,30.02,30.0,30.0,415988.0,27.7254,27.7346,27.7161,27.7161,415988.0
2017-01-18 13:45:00,30.0,30.0,29.99,30.0,348928.0,27.7161,27.7161,27.7069,27.7161,348928.0
2017-01-18 13:50:00,30.0,30.0,29.99,30.0,395000.0,27.7161,27.7161,27.7069,27.7161,395000.0
2017-01-18 13:55:00,30.0,30.01,30.0,30.0,428200.0,27.7161,27.7254,27.7161,27.7161,428200.0
2017-01-18 14:00:00,30.0,30.02,30.0,30.0,1029512.0,27.7161,27.7346,27.7161,27.7161,1029512.0
2017-01-18 14:05:00,30.0,30.01,30.0,30.01,506108.0,27.7161,27.7254,27.7161,27.7254,506108.0
2017-01-18 14:10:00,30.0,30.01,30.0,30.0,284956.0,27.7161,27.7254,27.7161,27.7161,284956.0
2017-01-18 14:15:00,30.0,30.01,30.0,30.01,593112.0,27.7161,27.7254,27.7161,27.7254,593112.0
2017-01-18 14:20:00,30.01,30.01,30.0,30.0,412308.0,27.7254,27.7254,27.7161,27.7161,412308.0
2017-01-18 14:25:00,30.0,30.02,30.0,30.01,578404.0,27.7161,27.7346,27.7161,27.7254,578404.0
2017-01-18 14:30:00,30.01,30.01,30.0,30.0,433856.0,27.7254,27.7254,27.7161,27.7161,433856.0
2017-01-18 14:35:00,30.0,30.0,29.99,30.0,577320.0,27.7161,27.7161,27.7069,27.7161,577320.0
2017-01-18 14:40:00,30.0,30.0,30.0,30.0,396116.0,27.7161,27.7161,27.7161,27.7161,396116.0
2017-01-18 14:45:00,30.0,30.01,29.99,30.0,553352.0,27.7161,27.7254,27.7069,27.7161,553352.0
2017-01-18 14:50:00,30.0,30.01,30.0,30.01,629128.0,27.7161,27.7254,27.7161,27.7254,629128.0
2017-01-18 14:55:00,30.01,30.02,30.0,30.02,640468.0,27.7254,27.7346,27.7161,27.7346,640468.0
2017-01-18 15:00:00,30.02,30.02,30.0,30.01,544988.0,27.7346,27.7346,27.7161,27.7254,544988.0
2017-01-18 15:05:00,30.01,30.02,30.0,30.01,388896.0,27.7254,27.7346,27.7161,27.7254,388896.0
2017-01-18 15:10:00,30.02,30.04,30.01,30.02,864832.0,27.7346,27.7531,27.7254,27.7346,864832.0
2017-01-18 15:15:00,30.03,30.06,30.03,30.06,1300648.0,27.7439,27.7716,27.7439,27.7716,1300648.0
2017-01-18 15:20:00,30.06,30.06,30.04,30.04,986020.0,27.7716,27.7716,27.7531,27.7531,986020.0
2017-01-18 15:25:00,30.04,30.04,30.01,30.02,911992.0,27.7531,27.7531,27.7254,27.7346,911992.0
2017-01-18 15:30:00,30.02,30.02,30.0,30.0,829364.0,27.7346,27.7346,27.7161,27.7161,829364.0
2017-01-18 15:35:00,30.0,30.01,30.0,30.0,778032.0,27.7161,27.7254,27.7161,27.7161,778032.0
2017-01-18 15:40:00,30.01,30.01,30.0,30.0,956308.0,27.7254,27.7254,27.7161,27.7161,956308.0
2017-01-18 15:45:00,30.0,30.01,30.0,30.0,768332.0,27.7161,27.7254,27.7161,27.7161,768332.0
2017-01-18 15:50:00,30.0,30.02,29.99,30.0,1671660.0,27.7161,27.7346,27.7069,27.7161,1671660.0
2017-01-18 15:55:00,30.0,30.01,29.99,29.99,2999592.0,27.7161,27.7254,27.7069,27.7069,2999592.0
2017-01-19 09:30:00,29.85,29.99,29.84,29.95,5534972.0,27.5776,27.7069,27.5683,27.67,5534972.0
2017-01-19 09:35:00,29.95,30.0,29.92,29.93,2276340.0,27.67,27.7161,27.6422,27.6515,2276340.0
2017-01-19 09:40:00,29.93,29.95,29.9,29.95,2145736.0,27.6515,27.67,27.6238,27.67,2145736.0
2017-01-19 09:45:00,29.95,30.0,29.95,29.98,1768368.0,27.67,27.7161,27.67,27.6977,1768368.0
2017-01-19 09:50:00,29.98,30.0,29.97,29.98,1754024.0,27.6977,27.7161,27.6884,27.6977,1754024.0
2017-01-19 09:55:00,29.98,30.01,29.98,30.0,2067104.0,27.6977,27.7254,27.6977,27.7161,2067104.0
2017-01-19 10:00:00,30.0,30.01,29.95,29.98,1639796.0,27.7161,27.7254,27.67,27.6977,1639796.0
2017-01-19 10:05:00,29.98,30.0,29.94,29.95,1174300.0,27.6977,27.7161,27.6607,27.67,1174300.0
2017-01-19 10:10:00,29.95,29.99,29.94,29.98,1295548.0,27.67,27.7069,27.6607,27.6977,1295548.0
2017-01-19 10:15:00,29.99,29.99,29.94,29.95,943408.0,27.7069,27.7069,27.6607,27.67,943408.0
2017-01-19 10:20:00,29.94,29.95,29.91,29.93,853624.0,27.6607,27.67,27.633,27.6515,853624.0
2017-01-19 10:25:00,29.93,29.96,29.92,29.94,801180.0,27.6515,27.6792,27.6422,27.6607,801180.0
2017-01-19 10:30:00,29.94,29.95,29.93,29.94,735180.0,27.6607,27.67,27.6515,27.6607,735180.0
2017-01-19 10:35:00,29.94,29.98,29.94,29.97,655492.0,27.6607,27.6977,27.6607,27.6884,655492.0
2017-01-19 10:40:00,29.97,29.98,29.96,29.97,481824.0,27.6884,27.6977,27.6792,27.6884,481824.0
2017-01-19 10:45:00,29.97,29.97,29.94,29.96,765060.0,27.6884,27.6884,27.6607,27.6792,765060.0
2017-01-19 10:50:00,29.96,29.96,29.93,29.95,613104.0,27.6792,27.6792,27.6515,27.67,613104.0
2017-01-19 10:55:00,29.95,29.97,29.93,29.96,635312.0,27.67,27.6884,27.6515,27.6792,635312.0
2017-01-19 11:00:00,29.96,29.97,29.93,29.95,1050628.0,27.6792,27.6884,27.6515,27.67,1050628.0
2017-01-19 11:05:00,29.95,29.95,29.93,29.94,681472.0,27.67,27.67,27.6515,27.6607,681472.0
2017-01-19 11:10:00,29.94,29.96,29.93,29.96,710008.0,27.6607,27.6792,27.6515,27.6792,710008.0
2017-01-19 11:15:00,29.95,29.99,29.95,29.99,763408.0,27.67,27.7069,27.67,27.7069,763408.0
2017-01-19 11:20:00,29.99,30.01,29.99,30.0,1231016.0,27.7069,27.7254,27.7069,27.7161,1231016.0
2017-01-19 11:25:00,30.0,30.01,30.0,30.0,600776.0,27.7161,27.7254,27.7161,27.7161,600776.0
2017-01-19 11:30:00,30.0,30.01,29.99,30.0,582056.0,27.7161,27.7254,27.7069,27.7161,582056.0
2017-01-19 11:35:00,30.0,30.0,29.98,30.0,829216.0,27.7161,27.7161,27.6977,27.7161,829216.0
2017-01-19 11:40:00,30.0,30.02,30.0,30.01,1171796.0,27.7161,27.7346,27.7161,27.7254,1171796.0
2017-01-19 11:45:00,30.01,30.02,30.0,30.0,414280.0,27.7254,27.7346,27.7161,27.7161,414280.0
2017-01-19 11:50:00,30.0,30.02,29.99,30.0,1096492.0,27.7161,27.7346,27.7069,27.7161,1096492.0
2017-01-19 11:55:00,30.0,30.01,30.0,30.0,559904.0,27.7161,27.7254,27.7161,27.7161,559904.0
2017-01-19 12:00:00,30.0,30.01,30.0,30.0,599092.0,27.7161,27.7254,27.7161,27.7161,599092.0
2017-01-19 12:05:00,30.0,30.01,29.97,29.99,1090812.0,27.7161,27.7254,27.6884,27.7069,1090812.0
2017-01-19 12:10:00,29.99,30.0,29.99,30.0,443716.0,27.7069,27.7161,27.7069,27.7161,443716.0
2017-01-19 12:15:00,30.0,30.0,29.99,30.0,2650716.0,27.7161,27.7161,27.7069,27.7161,2650716.0
2017-01-19 12:20:00,30.0,30.0,29.98,29.99,576332.0,27.7161,27.7161,27.6977,27.7069,576332.0
2017-01-19 12:25:00,29.99,30.0,29.98,29.99,317532.0,27.7069,27.7161,27.6977,27.7069,317532.0
2017-01-19 12:30:00,30.0,30.0,29.98,29.98,371548.0,27.7161,27.7161,27.6977,27.6977,371548.0
2017-01-19 12:35:00,29.98,29.99,29.98,29.98,395792.0,27.6977,27.7069,27.6977,27.6977,395792.0
2017-01-19 12:40:00,29.98,29.99,29.96,29.96,641120.0,27.6977,27.7069,27.6792,27.6792,641120.0
2017-01-19 12:45:00,29.96,29.97,29.95,29.95,603596.0,27.6792,27.6884,27.67,27.67,603596.0
2017-01-19 12:50:00,29.95,29.96,29.95,29.95,734572.0,27.67,27.6792,27.67,27.67,734572.0
2017-01-19 12:55:00,29.95,29.97,29.95,29.96,645436.0,27.67,27.6884,27.67,27.6792,645436.0
2017-01-19 13:00:00,29.96,29.96,29.95,29.96,308504.0,27.6792,27.6792,27.67,27.6792,308504.0
2017-01-19 13:05:00,29.96,29.96,29.94,29.95,346724.0,27.6792,27.6792,27.6607,27.67,346724.0
2017-01-19 13:10:00,29.95,29.96,29.94,29.94,483644.0,27.67,27.6792,27.6607,27.6607,483644.0
2017-01-19 13:15:00,29.94,29.95,29.94,29.94,399040.0,27.6607,27.67,27.6607,27.6607,399040.0
2017-01-19 13:20:00,29.94,29.96,29.93,29.94,559964.0,27.6607,27.6792,27.6515,27.6607,559964.0
2017-01-19 13:25:00,29.94,29.95,29.93,29.93,421468.0,27.6607,27.67,27.6515,27.6515,421468.0
2017-01-19 13:30:00,29.93,29.94,29.93,29.93,390040.0,27.6515,27.6607,27.6515,27.6515,390040.0
2017-01-19 13:35:00,29.93,29.94,29.93,29.93,409572.0,27.6515,27.6607,27.6515,27.6515,409572.0
2017-01-19 13:40:00,29.93,29.94,29.92,29.93,428224.0,27.6515,27.6607,27.6422,27.6515,428224.0
2017-01-19 13:45:00,29.93,29.94,29.93,29.93,471712.0,27.6515,27.6607,27.6515,27.6515,471712.0
2017-01-19 13:50:00,29.93,29.94,29.92,29.94,556160.0,27.6515,27.6607,27.6422,27.6607,556160.0
2017-01-19 13:55:00,29.94,29.96,29.93,29.95,285140.0,27.6607,27.6792,27.6515,27.67,285140.0
2017-01-19 14:00:00,29.95,29.97,29.93,29.97,467336.0,27.67,27.6884,27.6515,27.6884,467336.0
2017-01-19 14:05:00,29.97,29.97,29.9,29.92,984960.0,27.6884,27.6884,27.6238,27.6422,984960.0
2017-01-19 14:10:00,29.92,29.93,29.89,29.89,692048.0,27.6422,27.6515,27.6145,27.6145,692048.0
2017-01-19 14:15:00,29.89,29.92,29.89,29.9,860700.0,27.6145,27.6422,27.6145,27.6238,860700.0
2017-01-19 14:20:00,29.9,29.93,29.88,29.93,902768.0,27.6238,27.6515,27.6053,27.6515,902768.0
2017-01-19 14:25:00,29.93,29.93,29.91,29.92,553916.0,27.6515,27.6515,27.633,27.6422,553916.0
2017-01-19 14:30:00,29.92,29.93,29.91,29.92,528852.0,27.6422,27.6515,27.633,27.6422,528852.0
2017-01-19 14:35:00,29.92,29.93,29.9,29.92,503556.0,27.6422,27.6515,27.6238,27.6422,503556.0
2017-01-19 14:40:00,29.92,29.93,29.91,29.93,593704.0,27.6422,27.6515,27.633,27.6515,593704.0
2017-01-19 14:45:00,29.93,29.93,29.91,29.91,479300.0,27.6515,27.6515,27.633,27.633,479300.0
2017-01-19 14:50:00,29.91,29.92,29.9,29.9,650420.0,27.633,27.6422,27.6238,27.6238,650420.0
2017-01-19 14:55:00,29.9,29.9,29.89,29.89,725712.0,27.6238,27.6238,27.6145,27.6145,725712.0
2017-01-19 15:00:00,29.9,29.9,29.88,29.9,756348.0,27.6238,27.6238,27.6053,27.6238,756348.0
2017-01-19 15:05:00,29.9,29.92,29.89,29.91,694064.0,27.6238,27.6422,27.6145,27.633,694064.0
2017-01-19 15:10:00,29.91,29.91,29.9,29.91,652628.0,27.633,27.633,27.6238,27.633,652628.0
2017-01-19 15:15:00,29.91,29.94,29.91,29.92,1029732.0,27.633,27.6607,27.633,27.6422,1029732.0
2017-01-19 15:20:00,29.92,29.93,29.91,29.93,625268.0,27.6422,27.6515,27.633,27.6515,625268.0
2017-01-19 15:25:00,29.93,29.93,29.92,29.92,646672.0,27.6515,27.6515,27.6422,27.6422,646672.0
2017-01-19 15:30:00,29.92,29.92,29.9,29.9,894000.0,27.6422,27.6422,27.6238,27.6238,894000.0
2017-01-19 15:35:00,29.9,29.92,29.9,29.91,842616.0,27.6238,27.6422,27.6238,27.633,842616.0
2017-01-19 15:40:00,29.91,29.92,29.9,29.91,792732.0,27.633,27.6422,27.6238,27.633,792732.0
2017-01-19 15:45:00,29.91,29.92,29.9,29.92,1520120.0,27.633,27.6422,27.6238,27.6422,1520120.0
2017-01-19 15:50:00,29.92,29.94,29.92,29.94,2208720.0,27.6422,27.6607,27.6422,27.6607,2208720.0
2017-01-19 15:55:00,29.94,29.95,29.93,29.94,4543792.0,27.6607,27.67,27.6515,27.6607,4543792.0
2017-01-20 09:30:00,30.05,30.11,29.99,30.02,12255056.0,27.7623,27.8178,27.7069,27.7346,12255056.0
2017-01-20 09:35:00,30.02,30.07,30.0,30.05,2640744.0,27.7346,27.7808,27.7161,27.7623,2640744.0
2017-01-20 09:40:00,30.05,30.06,30.0,30.04,2287788.0,27.7623,27.7716,27.7161,27.7531,2287788.0
2017-01-20 09:45:00,30.04,30.05,30.01,30.03,1372604.0,27.7531,27.7623,27.7254,27.7439,1372604.0
2017-01-20 09:50:00,30.03,30.04,30.02,30.04,1414368.0,27.7439,27.7531,27.7346,27.7531,1414368.0
2017-01-20 09:55:00,30.03,30.05,30.02,30.03,1373972.0,27.7439,27.7623,27.7346,27.7439,1373972.0
2017-01-20 10:00:00,30.03,30.04,30.02,30.03,1061356.0,27.7439,27.7531,27.7346,27.7439,1061356.0
2017-01-20 10:05:00,30.02,30.03,30.0,30.0,1596804.0,27.7346,27.7439,27.7161,27.7161,1596804.0
2017-01-20 10:10:00,30.0,30.01,29.98,30.0,1138244.0,27.7161,27.7254,27.6977,27.7161,1138244.0
2017-01-20 10:15:00,29.99,30.01,29.99,30.0,933604.0,27.7069,27.7254,27.7069,27.7161,933604.0
2017-01-20 10:20:00,30.0,30.01,29.96,29.96,1761556.0,27.7161,27.7254,27.6792,27.6792,1761556.0
2017-01-20 10:25:00,29.96,29.99,29.96,29.99,784680.0,27.6792,27.7069,27.6792,27.7069,784680.0
2017-01-20 10:30:00,29.99,30.0,29.98,30.0,841204.0,27.7069,27.7161,27.6977,27.7161,841204.0
2017-01-20 10:35:00,30.0,30.0,30.0,30.0,681844.0,27.7161,27.7161,27.7161,27.7161,681844.0
2017-01-20 10:40:00,30.0,30.0,29.99,30.0,651156.0,27.7161,27.7161,27.7069,27.7161,651156.0
2017-01-20 10:45:00,30.0,30.02,30.0,30.02,1149120.0,27.7161,27.7346,27.7161,27.7346,1149120.0
2017-01-20 10:50:00,30.02,30.03,30.01,30.02,783800.0,27.7346,27.7439,27.7254,27.7346,783800.0
2017-01-20 10:55:00,30.03,30.03,30.02,30.02,553536.0,27.7439,27.7439,27.7346,27.7346,553536.0
2017-01-20 11:00:00,30.02,30.04,30.01,30.03,1098804.0,27.7346,27.7531,27.7254,27.7439,1098804.0
2017-01-20 11:05:00,30.03,30.04,30.02,30.03,782816.0,27.7439,27.7531,27.7346,27.7439,782816.0
2017-01-20 11:10:00,30.03,30.04,30.02,30.03,538500.0,27.7439,27.7531,27.7346,27.7439,538500.0
2017-01-20 11:15:00,30.02,30.03,30.0,30.0,691164.0,27.7346,27.7439,27.7161,27.7161,691164.0
2017-01-20 11:20:00,30.0,30.03,30.0,30.0,622672.0,27.7161,27.7439,27.7161,27.7161,622672.0
2017-01-20 11:25:00,30.0,30.01,30.0,30.0,481216.0,27.7161,27.7254,27.7161,27.7161,481216.0
2017-01-20 11:30:00,30.0,30.03,30.0,30.02,580536.0,27.7161,27.7439,27.7161,27.7346,580536.0
2017-01-20 11:35:00,30.02,30.03,30.0,30.0,481024.0,27.7346,27.7439,27.7161,27.7161,481024.0
2017-01-20 11:40:00,30.01,30.04,30.0,30.04,741040.0,27.7254,27.7531,27.7161,27.7531,741040.0
2017-01-20 11:45:00,30.04,30.04,30.02,30.03,500144.0,27.7531,27.7531,27.7346,27.7439,500144.0
2017-01-20 11:50:00,30.03,30.03,30.02,30.02,418568.0,27.7439,27.7439,27.7346,27.7346,418568.0
2017-01-20 11:55:00,30.02,30.04,30.02,30.03,581648.0,27.7346,27.7531,27.7346,27.7439,581648.0
2017-01-20 12:00:00,30.03,30.04,30.02,30.02,709276.0,27.7439,27.7531,27.7346,27.7346,709276.0
2017-01-20 12:05:00,30.02,30.02,29.97,30.0,1782136.0,27.7346,27.7346,27.6884,27.7161,1782136.0
2017-01-20 12:10:00,30.0,30.01,29.96,29.97,1136260.0,27.7161,27.7254,27.6792,27.6884,1136260.0
2017-01-20 12:15:00,29.97,30.01,29.97,29.99,2283780.0,27.6884,27.7254,27.6884,27.7069,2283780.0
2017-01-20 12:20:00,29.99,30.0,29.98,29.99,882444.0,27.7069,27.7161,27.6977,27.7069,882444.0
2017-01-20 12:25:00,29.99,30.0,29.96,29.98,1005228.0,27.7069,27.7161,27.6792,27.6977,1005228.0
2017-01-20 12:30:00,29.98,29.99,29.95,29.99,1472720.0,27.6977,27.7069,27.67,27.7069,1472720.0
2017-01-20 12:35:00,29.99,29.99,29.96,29.97,1046884.0,27.7069,27.7069,27.6792,27.6884,1046884.0
2017-01-20 12:40:00,29.97,29.99,29.96,29.98,788136.0,27.6884,27.7069,27.6792,27.6977,788136.0
2017-01-20 12:45:00,29.98,29.99,29.96,29.97,584092.0,27.6977,27.7069,27.6792,27.6884,584092.0
2017-01-20 12:50:00,29.97,29.99,29.95,29.96,815840.0,27.6884,27.7069,27.67,27.6792,815840.0
2017-01-20 12:55:00,29.96,29.97,29.94,29.95,1203796.0,27.6792,27.6884,27.6607,27.67,1203796.0
2017-01-20 13:00:00,29.96,29.98,29.95,29.98,860928.0,27.6792,27.6977,27.67,27.6977,860928.0
2017-01-20 13:05:00,29.98,30.0,29.97,29.99,1017508.0,27.6977,27.7161,27.6884,27.7069,1017508.0
2017-01-20 13:10:00,29.99,30.0,29.99,30.0,675760.0,27.7069,27.7161,27.7069,27.7161,675760.0
2017-01-20 13:15:00,30.0,30.0,29.99,30.0,646656.0,27.7161,27.7161,27.7069,27.7161,646656.0
2017-01-20 13:20:00,30.0,30.0,29.99,29.99,441592.0,27.7161,27.7161,27.7069,27.7069,441592.0
2017-01-20 13:25:00,30.0,30.0,29.98,29.99,509836.0,27.7161,27.7161,27.6977,27.7069,509836.0
2017-01-20 13:30:00,29.99,30.0,29.99,29.99,349364.0,27.7069,27.7161,27.7069,27.7069,349364.0
2017-01-20 13:35:00,29.99,30.0,29.98,29.99,341768.0,27.7069,27.7161,27.6977,27.7069,341768.0
2017-01-20 13:40:00,29.99,30.0,29.99,29.99,556524.0,27.7069,27.7161,27.7069,27.7069,556524.0
2017-01-20 13:45:00,30.0,30.0,29.97,29.97,419748.0,27.7161,27.7161,27.6884,27.6884,419748.0
2017-01-20 13:50:00,29.98,29.98,29.96,29.96,790712.0,27.6977,27.6977,27.6792,27.6792,790712.0
2017-01-20 13:55:00,29.96,29.97,29.95,29.96,619412.0,27.6792,27.6884,27.67,27.6792,619412.0
2017-01-20 14:00:00,29.96,29.97,29.95,29.97,758700.0,27.6792,27.6884,27.67,27.6884,758700.0
2017-01-20 14:05:00,29.97,29.98,29.97,29.98,453496.0,27.6884,27.6977,27.6884,27.6977,453496.0
2017-01-20 14:10:00,29.98,29.98,29.95,29.96,513628.0,27.6977,27.6977,27.67,27.6792,513628.0
2017-01-20 14:15:00,29.96,29.97,29.95,29.95,457352.0,27.6792,27.6884,27.67,27.67,457352.0
2017-01-20 14:20:00,29.95,29.96,29.93,29.95,903508.0,27.67,27.6792,27.6515,27.67,903508.0
2017-01-20 14:25:00,29.95,29.97,29.95,29.96,437964.0,27.67,27.6884,27.67,27.6792,437964.0
2017-01-20 14:30:00,29.96,29.98,29.96,29.96,1092264.0,27.6792,27.6977,27.6792,27.6792,1092264.0
2017-01-20 14:35:00,29.96,29.96,29.93,29.95,667984.0,27.6792,27.6792,27.6515,27.67,667984.0
2017-01-20 14:40:00,29.95,29.98,29.94,29.96,1121280.0,27.67,27.6977,27.6607,27.6792,1121280.0
2017-01-20 14:45:00,29.96,29.96,29.95,29.95,676384.0,27.6792,27.6792,27.67,27.67,676384.0
2017-01-20 14:50:00,29.96,29.98,29.95,29.98,844652.0,27.6792,27.6977,27.67,27.6977,844652.0
2017-01-20 14:55:00,29.98,29.99,29.97,29.98,443520.0,27.6977,27.7069,27.6884,27.6977,443520.0
2017-01-20 15:00:00,29.98,29.99,29.97,29.98,722284.0,27.6977,27.7069,27.6884,27.6977,722284.0
2017-01-20 15:05:00,29.98,29.99,29.97,29.99,775976.0,27.6977,27.7069,27.6884,27.7069,775976.0
2017-01-20 15:10:00,29.99,30.0,29.98,29.98,853980.0,27.7069,27.7161,27.6977,27.6977,853980.0
2017-01-20 15:15:00,29.98,29.99,29.97,29.98,649688.0,27.6977,27.7069,27.6884,27.6977,649688.0
2017-01-20 15:20:00,29.98,29.99,29.97,29.97,1124724.0,27.6977,27.7069,27.6884,27.6884,1124724.0
2017-01-20 15:25:00,29.97,29.99,29.96,29.97,1026472.0,27.6884,27.7069,27.6792,27.6884,1026472.0
2017-01-20 15:30:00,29.98,29.99,29.96,29.99,942080.0,27.6977,27.7069,27.6792,27.7069,942080.0
2017-01-20 15:35:00,29.99,30.0,29.98,29.99,1327224.0,27.7069,27.7161,27.6977,27.7069,1327224.0
2017-01-20 15:40:00,29.99,30.0,29.99,30.0,1653024.0,27.7069,27.7161,27.7069,27.7161,1653024.0
2017-01-20 15:45:00,30.0,30.0,29.99,29.99,2145228.0,27.7161,27.7161,27.7069,27.7069,2145228.0
2017-01-20 15:50:00,29.99,30.0,29.98,30.0,2934716.0,27.7069,27.7161,27.6977,27.7161,2934716.0
2017-01-20 15:55:00,29.99,30.0,29.98,30.0,4688812.0,27.7069,27.7161,27.6977,27.7161,4688812.0
2017-01-23 09:30:00,29.98,30.12,29.98,30.11,6962164.0,27.6977,27.827,27.6977,27.8178,6962164.0
2017-01-23 09:35:00,30.11,30.2,30.11,30.19,3681760.0,27.8178,27.9009,27.8178,27.8917,3681760.0
2017-01-23 09:40:00,30.19,30.2,30.08,30.13,3683224.0,27.8917,27.9009,27.7901,27.8362,3683224.0
2017-01-23 09:45:00,30.13,30.14,30.1,30.13,1297504.0,27.8362,27.8455,27.8085,27.8362,1297504.0
2017-01-23 09:50:00,30.13,30.14,30.07,30.08,1458872.0,27.8362,27.8455,27.7808,27.7901,1458872.0
2017-01-23 09:55:00,30.08,30.09,30.04,30.06,1205404.0,27.7901,27.7993,27.7531,27.7716,1205404.0
2017-01-23 10:00:00,30.06,30.1,30.06,30.09,1604656.0,27.7716,27.8085,27.7716,27.7993,1604656.0
2017-01-23 10:05:00,30.09,30.1,30.03,30.07,1486956.0,27.7993,27.8085,27.7439,27.7808,1486956.0
2017-01-23 10:10:00,30.07,30.1,30.05,30.1,1364800.0,27.7808,27.8085,27.7623,27.8085,1364800.0
2017-01-23 10:15:00,30.1,30.12,30.08,30.09,1202440.0,27.8085,27.827,27.7901,27.7993,1202440.0
2017-01-23 10:20:00,30.09,30.1,30.08,30.09,816664.0,27.7993,27.8085,27.7901,27.7993,816664.0
2017-01-23 10:25:00,30.09,30.09,30.07,30.09,754500.0,27.7993,27.7993,27.7808,27.7993,754500.0
2017-01-23 10:30:00,30.09,30.09,30.02,30.03,1779612.0,27.7993,27.7993,27.7346,27.7439,1779612.0
2017-01-23 10:35:00,30.03,30.05,30.0,30.0,1242172.0,27.7439,27.7623,27.7161,27.7161,1242172.0
2017-01-23 10:40:00,30.01,30.03,30.0,30.02,1253124.0,27.7254,27.7439,27.7161,27.7346,1253124.0
2017-01-23 10:45:00,30.02,30.03,29.99,29.99,1218048.0,27.7346,27.7439,27.7069,27.7069,1218048.0
2017-01-23 10:50:00,29.99,29.99,29.96,29.97,1279872.0,27.7069,27.7069,27.6792,27.6884,1279872.0
2017-01-23 10:55:00,29.97,30.0,29.97,29.97,801212.0,27.6884,27.7161,27.6884,27.6884,801212.0
2017-01-23 11:00:00,29.97,29.99,29.97,29.98,635284.0,27.6884,27.7069,27.6884,27.6977,635284.0
2017-01-23 11:05:00,29.98,30.0,29.98,29.99,822040.0,27.6977,27.7161,27.6977,27.7069,822040.0
2017-01-23 11:10:00,29.99,30.0,29.97,29.97,640364.0,27.7069,27.7161,27.6884,27.6884,640364.0
2017-01-23 11:15:00,29.97,29.99,29.97,29.97,618504.0,27.6884,27.7069,27.6884,27.6884,618504.0
2017-01-23 11:20:00,29.98,29.98,29.94,29.95,1265892.0,27.6977,27.6977,27.6607,27.67,1265892.0
2017-01-23 11:25:00,29.95,29.98,29.95,29.98,949720.0,27.67,27.6977,27.67,27.6977,949720.0
2017-01-23 11:30:00,29.98,30.0,29.98,30.0,995156.0,27.6977,27.7161,27.6977,27.7161,995156.0
2017-01-23 11:35:00,30.0,30.01,29.99,29.99,834368.0,27.7161,27.7254,27.7069,27.7069,834368.0
2017-01-23 11:40:00,29.99,30.01,29.99,30.0,840696.0,27.7069,27.7254,27.7069,27.7161,840696.0
2017-01-23 11:45:00,30.0,30.0,29.95,29.97,893132.0,27.7161,27.7161,27.67,27.6884,893132.0
2017-01-23 11:50:00,29.97,29.97,29.94,29.95,553048.0,27.6884,27.6884,27.6607,27.67,553048.0
2017-01-23 11:55:00,29.95,29.98,29.95,29.98,838452.0,27.67,27.6977,27.67,27.6977,838452.0
2017-01-23 12:00:00,29.98,30.0,29.97,29.98,580960.0,27.6977,27.7161,27.6884,27.6977,580960.0
2017-01-23 12:05:00,29.98,30.0,29.97,29.98,399220.0,27.6977,27.7161,27.6884,27.6977,399220.0
2017-01-23 12:10:00,29.98,30.0,29.98,29.98,393968.0,27.6977,27.7161,27.6977,27.6977,393968.0
2017-01-23 12:15:00,29.98,30.01,29.97,30.0,941624.0,27.6977,27.7254,27.6884,27.7161,941624.0
2017-01-23 12:20:00,30.0,30.0,29.99,30.0,649244.0,27.7161,27.7161,27.7069,27.7161,649244.0
2017-01-23 12:25:00,30.0,30.02,30.0,30.0,573544.0,27.7161,27.7346,27.7161,27.7161,573544.0
2017-01-23 12:30:00,30.0,30.03,30.0,30.03,610908.0,27.7161,27.7439,27.7161,27.7439,610908.0
2017-01-23 12:35:00,30.03,30.04,30.02,30.03,538436.0,27.7439,27.7531,27.7346,27.7439,538436.0
2017-01-23 12:40:00,30.03,30.03,30.0,30.0,481720.0,27.7439,27.7439,27.7161,27.7161,481720.0
2017-01-23 12:45:00,30.0,30.01,29.99,29.99,294164.0,27.7161,27.7254,27.7069,27.7069,294164.0
2017-01-23 12:50:00,29.99,30.02,29.99,30.0,740320.0,27.7069,27.7346,27.7069,27.7161,740320.0
2017-01-23 12:55:00,30.0,30.01,30.0,30.01,277124.0,27.7161,27.7254,27.7161,27.7254,277124.0
2017-01-23 13:00:00,30.0,30.02,30.0,30.01,518432.0,27.7161,27.7346,27.7161,27.7254,518432.0
2017-01-23 13:05:00,30.01,30.02,30.0,30.0,302680.0,27.7254,27.7346,27.7161,27.7161,302680.0
2017-01-23 13:10:00,30.0,30.01,30.0,30.0,268044.0,27.7161,27.7254,27.7161,27.7161,268044.0
2017-01-23 13:15:00,30.0,30.0,30.0,30.0,281128.0,27.7161,27.7161,27.7161,27.7161,281128.0
2017-01-23 13:20:00,30.0,30.02,30.0,30.01,339308.0,27.7161,27.7346,27.7161,27.7254,339308.0
2017-01-23 13:25:00,30.01,30.02,29.99,30.0,417288.0,27.7254,27.7346,27.7069,27.7161,417288.0
2017-01-23 13:30:00,30.0,30.02,30.0,30.01,421804.0,27.7161,27.7346,27.7161,27.7254,421804.0
2017-01-23 13:35:00,30.01,30.04,30.01,30.04,881448.0,27.7254,27.7531,27.7254,27.7531,881448.0
2017-01-23 13:40:00,30.04,30.05,30.03,30.03,480372.0,27.7531,27.7623,27.7439,27.7439,480372.0
2017-01-23 13:45:00,30.03,30.05,30.03,30.03,444104.0,27.7439,27.7623,27.7439,27.7439,444104.0
2017-01-23 13:50:00,30.03,30.04,30.02,30.02,491092.0,27.7439,27.7531,27.7346,27.7346,491092.0
2017-01-23 13:55:00,30.02,30.03,30.01,30.02,416256.0,27.7346,27.7439,27.7254,27.7346,416256.0
2017-01-23 14:00:00,30.02,30.03,30.01,30.02,300176.0,27.7346,27.7439,27.7254,27.7346,300176.0
2017-01-23 14:05:00,30.02,30.03,30.01,30.02,360012.0,27.7346,27.7439,27.7254,27.7346,360012.0
2017-01-23 14:10:00,30.02,30.02,30.0,30.01,478296.0,27.7346,27.7346,27.7161,27.7254,478296.0
2017-01-23 14:15:00,30.0,30.01,29.99,30.0,465376.0,27.7161,27.7254,27.7069,27.7161,465376.0
2017-01-23 14:20:00,30.0,30.0,29.99,30.0,511360.0,27.7161,27.7161,27.7069,27.7161,511360.0
2017-01-23 14:25:00,30.0,30.0,29.99,30.0,597168.0,27.7161,27.7161,27.7069,27.7161,597168.0
2017-01-23 14:30:00,30.0,30.01,30.0,30.0,391268.0,27.7161,27.7254,27.7161,27.7161,391268.0
2017-01-23 14:35:00,30.0,30.01,30.0,30.0,346468.0,27.7161,27.7254,27.7161,27.7161,346468.0
2017-01-23 14:40:00,30.0,30.01,29.99,30.01,477184.0,27.7161,27.7254,27.7069,27.7254,477184.0
2017-01-23 14:45:00,30.01,30.02,30.0,30.0,868504.0,27.7254,27.7346,27.7161,27.7161,868504.0
2017-01-23 14:50:00,30.0,30.01,30.0,30.0,398892.0,27.7161,27.7254,27.7161,27.7161,398892.0
2017-01-23 14:55:00,30.01,30.02,30.0,30.01,680220.0,27.7254,27.7346,27.7161,27.7254,680220.0
2017-01-23 15:00:00,30.01,30.02,30.0,30.01,427740.0,27.7254,27.7346,27.7161,27.7254,427740.0
2017-01-23 15:05:00,30.01,30.02,30.0,30.02,566148.0,27.7254,27.7346,27.7161,27.7346,566148.0
2017-01-23 15:10:00,30.02,30.02,30.0,30.0,431628.0,27.7346,27.7346,27.7161,27.7161,431628.0
2017-01-23 15:15:00,30.0,30.01,30.0,30.0,453992.0,27.7161,27.7254,27.7161,27.7161,453992.0
2017-01-23 15:20:00,30.0,30.02,30.0,30.01,620240.0,27.7161,27.7346,27.7161,27.7254,620240.0
2017-01-23 15:25:00,30.01,30.02,30.0,30.01,560300.0,27.7254,27.7346,27.7161,27.7254,560300.0
2017-01-23 15:30:00,30.01,30.01,30.0,30.01,776520.0,27.7254,27.7254,27.7161,27.7254,776520.0
2017-01-23 15:35:00,30.01,30.03,30.01,30.02,1011780.0,27.7254,27.7439,27.7254,27.7346,1011780.0
2017-01-23 15:40:00,30.02,30.05,30.02,30.05,1578116.0,27.7346,27.7623,27.7346,27.7623,1578116.0
2017-01-23 15:45:00,30.05,30.05,30.04,30.05,1216268.0,27.7623,27.7623,27.7531,27.7623,1216268.0
2017-01-23 15:50:00,30.04,30.05,30.02,30.03,1608928.0,27.7531,27.7623,27.7346,27.7439,1608928.0
2017-01-23 15:55:00,30.03,30.04,30.02,30.02,2309940.0,27.7439,27.7531,27.7346,27.7346,2309940.0
2017-01-24 09:30:00,29.89,29.97,29.88,29.96,5254660.0,27.6145,27.6884,27.6053,27.6792,5254660.0
2017-01-24 09:35:00,29.96,30.0,29.96,30.0,2811312.0,27.6792,27.7161,27.6792,27.7161,2811312.0
2017-01-24 09:40:00,30.0,30.03,29.98,30.0,2385980.0,27.7161,27.7439,27.6977,27.7161,2385980.0
2017-01-24 09:45:00,30.0,30.01,29.96,29.98,2530420.0,27.7161,27.7254,27.6792,27.6977,2530420.0
2017-01-24 09:50:00,29.98,30.0,29.96,29.99,1306868.0,27.6977,27.7161,27.6792,27.7069,1306868.0
2017-01-24 09:55:00,29.99,30.01,29.99,30.0,1000424.0,27.7069,27.7254,27.7069,27.7161,1000424.0
2017-01-24 10:00:00,30.0,30.0,29.97,29.99,1986296.0,27.7161,27.7161,27.6884,27.7069,1986296.0
2017-01-24 10:05:00,29.99,29.99,29.97,29.98,1073572.0,27.7069,27.7069,27.6884,27.6977,1073572.0
2017-01-24 10:10:00,29.98,30.0,29.97,29.98,1118024.0,27.6977,27.7161,27.6884,27.6977,1118024.0
2017-01-24 10:15:00,29.99,30.0,29.98,29.99,601952.0,27.7069,27.7161,27.6977,27.7069,601952.0
2017-01-24 10:20:00,29.99,30.01,29.98,30.0,985636.0,27.7069,27.7254,27.6977,27.7161,985636.0
2017-01-24 10:25:00,30.0,30.0,29.99,29.99,995936.0,27.7161,27.7161,27.7069,27.7069,995936.0
2017-01-24 10:30:00,29.99,30.01,29.99,30.0,1191696.0,27.7069,27.7254,27.7069,27.7161,1191696.0
2017-01-24 10:35:00,30.0,30.01,29.99,30.0,1079508.0,27.7161,27.7254,27.7069,27.7161,1079508.0
2017-01-24 10:40:00,30.0,30.0,29.99,30.0,931368.0,27.7161,27.7161,27.7069,27.7161,931368.0
2017-01-24 10:45:00,30.0,30.01,29.99,30.0,606996.0,27.7161,27.7254,27.7069,27.7161,606996.0
2017-01-24 10:50:00,30.0,30.01,30.0,30.0,693032.0,27.7161,27.7254,27.7161,27.7161,693032.0
2017-01-24 10:55:00,30.0,30.01,29.97,29.99,2259304.0,27.7161,27.7254,27.6884,27.7069,2259304.0
2017-01-24 11:00:00,29.98,30.01,29.98,30.01,1130160.0,27.6977,27.7254,27.6977,27.7254,1130160.0
2017-01-24 11:05:00,30.0,30.03,30.0,30.02,1101824.0,27.7161,27.7439,27.7161,27.7346,1101824.0
2017-01-24 11:10:00,30.02,30.03,30.0,30.01,752688.0,27.7346,27.7439,27.7161,27.7254,752688.0
2017-01-24 11:15:00,30.01,30.02,29.99,30.0,765228.0,27.7254,27.7346,27.7069,27.7161,765228.0
2017-01-24 11:20:00,30.0,30.01,29.99,30.0,589488.0,27.7161,27.7254,27.7069,27.7161,589488.0
2017-01-24 11:25:00,29.99,30.0,29.99,29.99,706612.0,27.7069,27.7161,27.7069,27.7069,706612.0
2017-01-24 11:30:00,29.99,30.0,29.99,30.0,626080.0,27.7069,27.7161,27.7069,27.7161,626080.0
2017-01-24 11:35:00,30.0,30.01,30.0,30.0,658268.0,27.7161,27.7254,27.7161,27.7161,658268.0
2017-01-24 11:40:00,30.01,30.01,29.99,30.0,395160.0,27.7254,27.7254,27.7069,27.7161,395160.0
2017-01-24 11:45:00,30.0,30.01,29.99,30.0,524952.0,27.7161,27.7254,27.7069,27.7161,524952.0
2017-01-24 11:50:00,30.0,30.0,29.99,29.99,616556.0,27.7161,27.7161,27.7069,27.7069,616556.0
2017-01-24 11:55:00,29.99,30.0,29.99,30.0,435880.0,27.7069,27.7161,27.7069,27.7161,435880.0
2017-01-24 12:00:00,30.0,30.01,29.99,30.0,487452.0,27.7161,27.7254,27.7069,27.7161,487452.0
2017-01-24 12:05:00,30.0,30.0,29.99,30.0,567408.0,27.7161,27.7161,27.7069,27.7161,567408.0
2017-01-24 12:10:00,30.0,30.02,30.0,30.02,649872.0,27.7161,27.7346,27.7161,27.7346,649872.0
2017-01-24 12:15:00,30.02,30.02,29.99,29.99,667224.0,27.7346,27.7346,27.7069,27.7069,667224.0
2017-01-24 12:20:00,29.99,30.0,29.99,29.99,391912.0,27.7069,27.7161,27.7069,27.7069,391912.0
2017-01-24 12:25:00,29.99,30.01,29.99,30.0,494396.0,27.7069,27.7254,27.7069,27.7161,494396.0
2017-01-24 12:30:00,30.0,30.0,30.0,30.0,492968.0,27.7161,27.7161,27.7161,27.7161,492968.0
2017-01-24 12:35:00,30.0,30.0,29.98,29.98,765356.0,27.7161,27.7161,27.6977,27.6977,765356.0
2017-01-24 12:40:00,29.98,29.99,29.97,29.99,1031364.0,27.6977,27.7069,27.6884,27.7069,1031364.0
2017-01-24 12:45:00,29.99,30.0,29.99,29.99,460124.0,27.7069,27.7161,27.7069,27.7069,460124.0
2017-01-24 12:50:00,29.99,30.0,29.99,30.0,582064.0,27.7069,27.7161,27.7069,27.7161,582064.0
2017-01-24 12:55:00,30.0,30.0,29.99,29.99,514640.0,27.7161,27.7161,27.7069,27.7069,514640.0
2017-01-24 13:00:00,29.99,30.0,29.99,30.0,626592.0,27.7069,27.7161,27.7069,27.7161,626592.0
2017-01-24 13:05:00,30.0,30.01,30.0,30.01,929136.0,27.7161,27.7254,27.7161,27.7254,929136.0
2017-01-24 13:10:00,30.01,30.02,30.0,30.0,477328.0,27.7254,27.7346,27.7161,27.7161,477328.0
2017-01-24 13:15:00,30.0,30.0,29.99,30.0,704332.0,27.7161,27.7161,27.7069,27.7161,704332.0
2017-01-24 13:20:00,30.0,30.0,30.0,30.0,545588.0,27.7161,27.7161,27.7161,27.7161,545588.0
2017-01-24 13:25:00,30.0,30.0,30.0,30.0,601208.0,27.7161,27.7161,27.7161,27.7161,601208.0
2017-01-24 13:30:00,30.0,30.02,30.0,30.01,956812.0,27.7161,27.7346,27.7161,27.7254,956812.0
2017-01-24 13:35:00,30.01,30.02,30.0,30.01,616432.0,27.7254,27.7346,27.7161,27.7254,616432.0
2017-01-24 13:40:00,30.01,30.03,30.0,30.02,1085264.0,27.7254,27.7439,27.7161,27.7346,1085264.0
2017-01-24 13:45:00,30.02,30.02,30.0,30.01,572268.0,27.7346,27.7346,27.7161,27.7254,572268.0
2017-01-24 13:50:00,30.01,30.01,30.0,30.0,872244.0,27.7254,27.7254,27.7161,27.7161,872244.0
2017-01-24 13:55:00,30.0,30.0,30.0,30.0,593060.0,27.7161,27.7161,27.7161,27.7161,593060.0
2017-01-24 14:00:00,30.0,30.0,30.0,30.0,578652.0,27.7161,27.7161,27.7161,27.7161,578652.0
2017-01-24 14:05:00,30.0,30.01,30.0,30.0,491316.0,27.7161,27.7254,27.7161,27.7161,491316.0
2017-01-24 14:10:00,30.0,30.0,29.99,30.0,1079312.0,27.7161,27.7161,27.7069,27.7161,1079312.0
2017-01-24 14:15:00,30.0,30.02,30.0,30.0,1021656.0,27.7161,27.7346,27.7161,27.7161,1021656.0
2017-01-24 14:20:00,30.0,30.0,29.99,29.99,680816.0,27.7161,27.7161,27.7069,27.7069,680816.0
2017-01-24 14:25:00,29.99,30.0,29.99,30.0,1021040.0,27.7069,27.7161,27.7069,27.7161,1021040.0
2017-01-24 14:30:00,29.99,30.01,29.99,30.01,1157176.0,27.7069,27.7254,27.7069,27.7254,1157176.0
2017-01-24 14:35:00,30.0,30.01,30.0,30.01,581020.0,27.7161,27.7254,27.7161,27.7254,581020.0
2017-01-24 14:40:00,30.01,30.02,30.0,30.0,865172.0,27.7254,27.7346,27.7161,27.7161,865172.0
2017-01-24 14:45:00,30.0,30.01,30.0,30.0,960288.0,27.7161,27.7254,27.7161,27.7161,960288.0
2017-01-24 14:50:00,30.0,30.01,30.0,30.01,535224.0,27.7161,27.7254,27.7161,27.7254,535224.0
2017-01-24 14:55:00,30.0,30.01,30.0,30.0,474992.0,27.7161,27.7254,27.7161,27.7161,474992.0
2017-01-24 15:00:00,30.0,30.02,30.0,30.0,982660.0,27.7161,27.7346,27.7161,27.7161,982660.0
2017-01-24 15:05:00,30.0,30.02,30.0,30.01,976240.0,27.7161,27.7346,27.7161,27.7254,976240.0
2017-01-24 15:10:00,30.01,30.02,30.0,30.01,712028.0,27.7254,27.7346,27.7161,27.7254,712028.0
2017-01-24 15:15:00,30.01,30.01,30.0,30.0,768984.0,27.7254,27.7254,27.7161,27.7161,768984.0
2017-01-24 15:20:00,30.0,30.01,30.0,30.0,609532.0,27.7161,27.7254,27.7161,27.7161,609532.0
2017-01-24 15:25:00,30.0,30.01,30.0,30.0,1545664.0,27.7161,27.7254,27.7161,27.7161,1545664.0
2017-01-24 15:30:00,30.0,30.01,30.0,30.0,1040032.0,27.7161,27.7254,27.7161,27.7161,1040032.0
2017-01-24 15:35:00,30.0,30.0,30.0,30.0,1033576.0,27.7161,27.7161,27.7161,27.7161,1033576.0
2017-01-24 15:40:00,30.0,30.01,30.0,30.0,950640.0,27.7161,27.7254,27.7161,27.7161,950640.0
2017-01-24 15:45:00,30.0,30.01,30.0,30.0,1183712.0,27.7161,27.7254,27.7161,27.7161,1183712.0
2017-01-24 15:50:00,30.0,30.01,29.99,29.99,2143112.0,27.7161,27.7254,27.7069,27.7069,2143112.0
2017-01-24 15:55:00,29.99,30.01,29.98,29.99,3995412.0,27.7069,27.7254,27.6977,27.7069,3995412.0
2017-01-25 09:30:00,30.11,30.23,30.07,30.22,7640716.0,27.8178,27.9286,27.7808,27.9194,7640716.0
2017-01-25 09:35:00,30.22,30.25,30.21,30.24,3922748.0,27.9194,27.9471,27.9102,27.9379,3922748.0
2017-01-25 09:40:00,30.24,30.3,30.23,30.28,5255008.0,27.9379,27.9933,27.9286,27.9748,5255008.0
2017-01-25 09:45:00,30.28,30.29,30.25,30.28,2316088.0,27.9748,27.9841,27.9471,27.9748,2316088.0
2017-01-25 09:50:00,30.27,30.28,30.25,30.28,1914640.0,27.9656,27.9748,27.9471,27.9748,1914640.0
2017-01-25 09:55:00,30.28,30.31,30.26,30.28,3241924.0,27.9748,28.0025,27.9564,27.9748,3241924.0
2017-01-25 10:00:00,30.28,30.3,30.27,30.29,1357016.0,27.9748,27.9933,27.9656,27.9841,1357016.0
2017-01-25 10:05:00,30.29,30.32,30.25,30.32,2061752.0,27.9841,28.0118,27.9471,28.0118,2061752.0
2017-01-25 10:10:00,30.32,30.35,30.32,30.34,2083692.0,28.0118,28.0395,28.0118,28.0303,2083692.0
2017-01-25 10:15:00,30.35,30.37,30.33,30.36,2431160.0,28.0395,28.058,28.021,28.0487,2431160.0
2017-01-25 10:20:00,30.36,30.39,30.35,30.38,2421656.0,28.0487,28.0765,28.0395,28.0672,2421656.0
2017-01-25 10:25:00,30.38,30.38,30.34,30.37,1486772.0,28.0672,28.0672,28.0303,28.058,1486772.0
2017-01-25 10:30:00,30.37,30.39,30.36,30.37,1670752.0,28.058,28.0765,28.0487,28.058,1670752.0
2017-01-25 10:35:00,30.37,30.38,30.37,30.38,1642872.0,28.058,28.0672,28.058,28.0672,1642872.0
2017-01-25 10:40:00,30.38,30.42,30.38,30.42,1801560.0,28.0672,28.1042,28.0672,28.1042,1801560.0
2017-01-25 10:45:00,30.42,30.42,30.39,30.39,1291760.0,28.1042,28.1042,28.0765,28.0765,1291760.0
2017-01-25 10:50:00,30.39,30.4,30.37,30.38,1412968.0,28.0765,28.0857,28.058,28.0672,1412968.0
2017-01-25 10:55:00,30.37,30.38,30.35,30.37,1260504.0,28.058,28.0672,28.0395,28.058,1260504.0
2017-01-25 11:00:00,30.37,30.39,30.36,30.39,1142596.0,28.058,28.0765,28.0487,28.0765,1142596.0
2017-01-25 11:05:00,30.39,30.4,30.38,30.39,937620.0,28.0765,28.0857,28.0672,28.0765,937620.0
2017-01-25 11:10:00,30.39,30.4,30.36,30.37,831500.0,28.0765,28.0857,28.0487,28.058,831500.0
2017-01-25 11:15:00,30.37,30.38,30.36,30.38,717024.0,28.058,28.0672,28.0487,28.0672,717024.0
2017-01-25 11:20:00,30.38,30.38,30.34,30.34,1695184.0,28.0672,28.0672,28.0303,28.0303,1695184.0
2017-01-25 11:25:00,30.34,30.35,30.34,30.34,816076.0,28.0303,28.0395,28.0303,28.0303,816076.0
2017-01-25 11:30:00,30.35,30.35,30.31,30.32,1070600.0,28.0395,28.0395,28.0025,28.0118,1070600.0
2017-01-25 11:35:00,30.32,30.32,30.29,30.3,972748.0,28.0118,28.0118,27.9841,27.9933,972748.0
2017-01-25 11:40:00,30.3,30.32,30.3,30.32,923552.0,27.9933,28.0118,27.9933,28.0118,923552.0
2017-01-25 11:45:00,30.32,30.32,30.3,30.3,984436.0,28.0118,28.0118,27.9933,27.9933,984436.0
2017-01-25 11:50:00,30.3,30.31,30.29,30.3,845320.0,27.9933,28.0025,27.9841,27.9933,845320.0
2017-01-25 11:55:00,30.3,30.32,30.3,30.32,844488.0,27.9933,28.0118,27.9933,28.0118,844488.0
2017-01-25 12:00:00,30.32,30.35,30.32,30.34,937932.0,28.0118,28.0395,28.0118,28.0303,937932.0
2017-01-25 12:05:00,30.34,30.35,30.33,30.33,862188.0,28.0303,28.0395,28.021,28.021,862188.0
2017-01-25 12:10:00,30.33,30.33,30.32,30.33,603500.0,28.021,28.021,28.0118,28.021,603500.0
2017-01-25 12:15:00,30.33,30.33,30.32,30.32,555508.0,28.021,28.021,28.0118,28.0118,555508.0
2017-01-25 12:20:00,30.32,30.33,30.31,30.33,559224.0,28.0118,28.021,28.0025,28.021,559224.0
2017-01-25 12:25:00,30.33,30.35,30.33,30.34,738496.0,28.021,28.0395,28.021,28.0303,738496.0
2017-01-25 12:30:00,30.34,30.36,30.34,30.36,723144.0,28.0303,28.0487,28.0303,28.0487,723144.0
2017-01-25 12:35:00,30.36,30.37,30.36,30.36,758940.0,28.0487,28.058,28.0487,28.0487,758940.0
2017-01-25 12:40:00,30.36,30.37,30.36,30.36,391672.0,28.0487,28.058,28.0487,28.0487,391672.0
2017-01-25 12:45:00,30.36,30.37,30.36,30.36,473456.0,28.0487,28.058,28.0487,28.0487,473456.0
2017-01-25 12:50:00,30.36,30.4,30.36,30.4,967084.0,28.0487,28.0857,28.0487,28.0857,967084.0
2017-01-25 12:55:00,30.39,30.41,30.39,30.41,1380212.0,28.0765,28.0949,28.0765,28.0949,1380212.0
2017-01-25 13:00:00,30.41,30.41,30.4,30.41,680164.0,28.0949,28.0949,28.0857,28.0949,680164.0
2017-01-25 13:05:00,30.41,30.42,30.4,30.4,831652.0,28.0949,28.1042,28.0857,28.0857,831652.0
2017-01-25 13:10:00,30.41,30.42,30.4,30.42,677568.0,28.0949,28.1042,28.0857,28.1042,677568.0
2017-01-25 13:15:00,30.42,30.42,30.41,30.42,623912.0,28.1042,28.1042,28.0949,28.1042,623912.0
2017-01-25 13:20:00,30.42,30.42,30.41,30.42,449624.0,28.1042,28.1042,28.0949,28.1042,449624.0
2017-01-25 13:25:00,30.42,30.43,30.41,30.43,752976.0,28.1042,28.1134,28.0949,28.1134,752976.0
2017-01-25 13:30:00,30.43,30.45,30.42,30.43,1243040.0,28.1134,28.1319,28.1042,28.1134,1243040.0
2017-01-25 13:35:00,30.43,30.47,30.43,30.47,1267464.0,28.1134,28.1504,28.1134,28.1504,1267464.0
2017-01-25 13:40:00,30.47,30.49,30.46,30.48,1301716.0,28.1504,28.1688,28.1411,28.1596,1301716.0
2017-01-25 13:45:00,30.48,30.49,30.47,30.47,527816.0,28.1596,28.1688,28.1504,28.1504,527816.0
2017-01-25 13:50:00,30.47,30.5,30.47,30.5,1624404.0,28.1504,28.1781,28.1504,28.1781,1624404.0
2017-01-25 13:55:00,30.5,30.5,30.49,30.5,1297292.0,28.1781,28.1781,28.1688,28.1781,1297292.0
2017-01-25 14:00:00,30.5,30.5,30.49,30.5,1157208.0,28.1781,28.1781,28.1688,28.1781,1157208.0
2017-01-25 14:05:00,30.5,30.5,30.48,30.48,757004.0,28.1781,28.1781,28.1596,28.1596,757004.0
2017-01-25 14:10:00,30.48,30.49,30.45,30.46,1145020.0,28.1596,28.1688,28.1319,28.1411,1145020.0
2017-01-25 14:15:00,30.46,30.46,30.43,30.45,1141328.0,28.1411,28.1411,28.1134,28.1319,1141328.0
2017-01-25 14:20:00,30.45,30.47,30.45,30.47,1373336.0,28.1319,28.1504,28.1319,28.1504,1373336.0
2017-01-25 14:25:00,30.47,30.47,30.45,30.46,653900.0,28.1504,28.1504,28.1319,28.1411,653900.0
2017-01-25 14:30:00,30.46,30.46,30.44,30.44,778788.0,28.1411,28.1411,28.1226,28.1226,778788.0
2017-01-25 14:35:00,30.44,30.45,30.42,30.43,737636.0,28.1226,28.1319,28.1042,28.1134,737636.0
2017-01-25 14:40:00,30.43,30.46,30.43,30.46,860288.0,28.1134,28.1411,28.1134,28.1411,860288.0
2017-01-25 14:45:00,30.46,30.49,30.46,30.48,1560408.0,28.1411,28.1688,28.1411,28.1596,1560408.0
2017-01-25 14:50:00,30.48,30.49,30.48,30.48,641108.0,28.1596,28.1688,28.1596,28.1596,641108.0
2017-01-25 14:55:00,30.48,30.49,30.47,30.49,908244.0,28.1596,28.1688,28.1504,28.1688,908244.0
2017-01-25 15:00:00,30.49,30.5,30.48,30.5,1054080.0,28.1688,28.1781,28.1596,28.1781,1054080.0
2017-01-25 15:05:00,30.5,30.53,30.5,30.52,3156948.0,28.1781,28.2058,28.1781,28.1966,3156948.0
2017-01-25 15:10:00,30.51,30.53,30.5,30.52,1329408.0,28.1873,28.2058,28.1781,28.1966,1329408.0
2017-01-25 15:15:00,30.52,30.52,30.47,30.48,1818708.0,28.1966,28.1966,28.1504,28.1596,1818708.0
2017-01-25 15:20:00,30.48,30.49,30.47,30.48,988524.0,28.1596,28.1688,28.1504,28.1596,988524.0
2017-01-25 15:25:00,30.48,30.5,30.47,30.49,1037384.0,28.1596,28.1781,28.1504,28.1688,1037384.0
2017-01-25 15:30:00,30.49,30.49,30.47,30.48,1036944.0,28.1688,28.1688,28.1504,28.1596,1036944.0
2017-01-25 15:35:00,30.49,30.49,30.48,30.49,1015256.0,28.1688,28.1688,28.1596,28.1688,1015256.0
2017-01-25 15:40:00,30.49,30.5,30.48,30.48,1318912.0,28.1688,28.1781,28.1596,28.1596,1318912.0
2017-01-25 15:45:00,30.49,30.49,30.48,30.49,1226720.0,28.1688,28.1688,28.1596,28.1688,1226720.0
2017-01-25 15:50:00,30.49,30.5,30.48,30.49,1912792.0,28.1688,28.1781,28.1596,28.1688,1912792.0
2017-01-25 15:55:00,30.49,30.49,30.45,30.48,4455440.0,28.1688,28.1688,28.1319,28.1596,4455440.0
2017-01-26 09:30:00,30.44,30.61,30.42,30.56,5907372.0,28.1226,28.2797,28.1042,28.2335,5907372.0
2017-01-26 09:35:00,30.56,30.58,30.51,30.56,2106748.0,28.2335,28.252,28.1873,28.2335,2106748.0
2017-01-26 09:40:00,30.56,30.56,30.48,30.51,2096084.0,28.2335,28.2335,28.1596,28.1873,2096084.0
2017-01-26 09:45:00,30.51,30.53,30.46,30.5,1891672.0,28.1873,28.2058,28.1411,28.1781,1891672.0
2017-01-26 09:50:00,30.5,30.53,30.5,30.52,1318944.0,28.1781,28.2058,28.1781,28.1966,1318944.0
2017-01-26 09:55:00,30.52,30.52,30.5,30.51,1421400.0,28.1966,28.1966,28.1781,28.1873,1421400.0
2017-01-26 10:00:00,30.51,30.51,30.48,30.49,1239592.0,28.1873,28.1873,28.1596,28.1688,1239592.0
2017-01-26 10:05:00,30.49,30.51,30.48,30.51,984948.0,28.1688,28.1873,28.1596,28.1873,984948.0
2017-01-26 10:10:00,30.51,30.53,30.5,30.52,998516.0,28.1873,28.2058,28.1781,28.1966,998516.0
2017-01-26 10:15:00,30.52,30.52,30.47,30.48,1060224.0,28.1966,28.1966,28.1504,28.1596,1060224.0
2017-01-26 10:20:00,30.48,30.49,30.43,30.44,1672212.0,28.1596,28.1688,28.1134,28.1226,1672212.0
2017-01-26 10:25:00,30.44,30.44,30.41,30.43,1891208.0,28.1226,28.1226,28.0949,28.1134,1891208.0
2017-01-26 10:30:00,30.43,30.47,30.43,30.45,1213576.0,28.1134,28.1504,28.1134,28.1319,1213576.0
2017-01-26 10:35:00,30.45,30.46,30.43,30.46,853580.0,28.1319,28.1411,28.1134,28.1411,853580.0
2017-01-26 10:40:00,30.46,30.48,30.43,30.46,1297388.0,28.1411,28.1596,28.1134,28.1411,1297388.0
2017-01-26 10:45:00,30.46,30.47,30.45,30.46,456888.0,28.1411,28.1504,28.1319,28.1411,456888.0
2017-01-26 10:50:00,30.47,30.48,30.46,30.47,619416.0,28.1504,28.1596,28.1411,28.1504,619416.0
2017-01-26 10:55:00,30.47,30.47,30.45,30.46,576360.0,28.1504,28.1504,28.1319,28.1411,576360.0
2017-01-26 11:00:00,30.46,30.47,30.41,30.41,1643968.0,28.1411,28.1504,28.0949,28.0949,1643968.0
2017-01-26 11:05:00,30.41,30.43,30.4,30.42,940692.0,28.0949,28.1134,28.0857,28.1042,940692.0
2017-01-26 11:10:00,30.42,30.43,30.41,30.43,891544.0,28.1042,28.1134,28.0949,28.1134,891544.0
2017-01-26 11:15:00,30.43,30.44,30.42,30.43,648508.0,28.1134,28.1226,28.1042,28.1134,648508.0
2017-01-26 11:20:00,30.43,30.43,30.41,30.43,674548.0,28.1134,28.1134,28.0949,28.1134,674548.0
2017-01-26 11:25:00,30.43,30.45,30.43,30.43,721472.0,28.1134,28.1319,28.1134,28.1134,721472.0
2017-01-26 11:30:00,30.43,30.44,30.42,30.44,738928.0,28.1134,28.1226,28.1042,28.1226,738928.0
2017-01-26 11:35:00,30.44,30.46,30.44,30.45,689260.0,28.1226,28.1411,28.1226,28.1319,689260.0
2017-01-26 11:40:00,30.44,30.48,30.44,30.48,722156.0,28.1226,28.1596,28.1226,28.1596,722156.0
2017-01-26 11:45:00,30.48,30.48,30.47,30.48,799332.0,28.1596,28.1596,28.1504,28.1596,799332.0
2017-01-26 11:50:00,30.48,30.48,30.46,30.46,712188.0,28.1596,28.1596,28.1411,28.1411,712188.0
2017-01-26 11:55:00,30.46,30.47,30.46,30.46,506376.0,28.1411,28.1504,28.1411,28.1411,506376.0
2017-01-26 12:00:00,30.46,30.47,30.42,30.42,955284.0,28.1411,28.1504,28.1042,28.1042,955284.0
2017-01-26 12:05:00,30.42,30.51,30.41,30.5,1934276.0,28.1042,28.1873,28.0949,28.1781,1934276.0
2017-01-26 12:10:00,30.5,30.5,30.47,30.47,1061680.0,28.1781,28.1781,28.1504,28.1504,1061680.0
2017-01-26 12:15:00,30.47,30.48,30.45,30.46,636176.0,28.1504,28.1596,28.1319,28.1411,636176.0
2017-01-26 12:20:00,30.45,30.47,30.45,30.46,570868.0,28.1319,28.1504,28.1319,28.1411,570868.0
2017-01-26 12:25:00,30.47,30.47,30.45,30.45,298432.0,28.1504,28.1504,28.1319,28.1319,298432.0
2017-01-26 12:30:00,30.45,30.47,30.45,30.46,406016.0,28.1319,28.1504,28.1319,28.1411,406016.0
2017-01-26 12:35:00,30.46,30.47,30.45,30.47,456452.0,28.1411,28.1504,28.1319,28.1504,456452.0
2017-01-26 12:40:00,30.47,30.48,30.46,30.48,447196.0,28.1504,28.1596,28.1411,28.1596,447196.0
2017-01-26 12:45:00,30.48,30.49,30.48,30.48,501440.0,28.1596,28.1688,28.1596,28.1596,501440.0
2017-01-26 12:50:00,30.48,30.49,30.47,30.47,527760.0,28.1596,28.1688,28.1504,28.1504,527760.0
2017-01-26 12:55:00,30.47,30.48,30.46,30.47,439564.0,28.1504,28.1596,28.1411,28.1504,439564.0
2017-01-26 13:00:00,30.48,30.49,30.47,30.49,1384704.0,28.1596,28.1688,28.1504,28.1688,1384704.0
2017-01-26 13:05:00,30.49,30.5,30.49,30.49,649316.0,28.1688,28.1781,28.1688,28.1688,649316.0
2017-01-26 13:10:00,30.49,30.5,30.48,30.49,391368.0,28.1688,28.1781,28.1596,28.1688,391368.0
2017-01-26 13:15:00,30.49,30.5,30.48,30.48,509160.0,28.1688,28.1781,28.1596,28.1596,509160.0
2017-01-26 13:20:00,30.48,30.49,30.47,30.48,383600.0,28.1596,28.1688,28.1504,28.1596,383600.0
2017-01-26 13:25:00,30.48,30.48,30.47,30.47,543132.0,28.1596,28.1596,28.1504,28.1504,543132.0
2017-01-26 13:30:00,30.47,30.48,30.47,30.48,385012.0,28.1504,28.1596,28.1504,28.1596,385012.0
2017-01-26 13:35:00,30.48,30.49,30.48,30.48,480560.0,28.1596,28.1688,28.1596,28.1596,480560.0
2017-01-26 13:40:00,30.48,30.48,30.48,30.48,342380.0,28.1596,28.1596,28.1596,28.1596,342380.0
2017-01-26 13:45:00,30.48,30.48,30.47,30.47,342620.0,28.1596,28.1596,28.1504,28.1504,342620.0
2017-01-26 13:50:00,30.47,30.49,30.47,30.48,633252.0,28.1504,28.1688,28.1504,28.1596,633252.0
2017-01-26 13:55:00,30.48,30.5,30.48,30.5,684700.0,28.1596,28.1781,28.1596,28.1781,684700.0
2017-01-26 14:00:00,30.5,30.51,30.5,30.5,725660.0,28.1781,28.1873,28.1781,28.1781,725660.0
2017-01-26 14:05:00,30.5,30.52,30.5,30.51,823796.0,28.1781,28.1966,28.1781,28.1873,823796.0
2017-01-26 14:10:00,30.51,30.53,30.5,30.51,1432368.0,28.1873,28.2058,28.1781,28.1873,1432368.0
2017-01-26 14:15:00,30.51,30.52,30.5,30.52,514224.0,28.1873,28.1966,28.1781,28.1966,514224.0
2017-01-26 14:20:00,30.51,30.53,30.51,30.52,987348.0,28.1873,28.2058,28.1873,28.1966,987348.0
2017-01-26 14:25:00,30.51,30.52,30.51,30.52,534740.0,28.1873,28.1966,28.1873,28.1966,534740.0
2017-01-26 14:30:00,30.52,30.53,30.5,30.5,672288.0,28.1966,28.2058,28.1781,28.1781,672288.0
2017-01-26 14:35:00,30.5,30.52,30.5,30.5,586704.0,28.1781,28.1966,28.1781,28.1781,586704.0
2017-01-26 14:40:00,30.5,30.5,30.5,30.5,717500.0,28.1781,28.1781,28.1781,28.1781,717500.0
2017-01-26 14:45:00,30.5,30.5,30.49,30.49,472576.0,28.1781,28.1781,28.1688,28.1688,472576.0
2017-01-26 14:50:00,30.49,30.5,30.49,30.5,391952.0,28.1688,28.1781,28.1688,28.1781,391952.0
2017-01-26 14:55:00,30.5,30.5,30.47,30.49,1042404.0,28.1781,28.1781,28.1504,28.1688,1042404.0
2017-01-26 15:00:00,30.49,30.51,30.49,30.5,753052.0,28.1688,28.1873,28.1688,28.1781,753052.0
2017-01-26 15:05:00,30.5,30.51,30.5,30.5,686764.0,28.1781,28.1873,28.1781,28.1781,686764.0
2017-01-26 15:10:00,30.5,30.5,30.5,30.5,385520.0,28.1781,28.1781,28.1781,28.1781,385520.0
2017-01-26 15:15:00,30.5,30.52,30.5,30.5,643900.0,28.1781,28.1966,28.1781,28.1781,643900.0
2017-01-26 15:20:00,30.5,30.5,30.49,30.49,409424.0,28.1781,28.1781,28.1688,28.1688,409424.0
2017-01-26 15:25:00,30.49,30.51,30.49,30.5,789268.0,28.1688,28.1873,28.1688,28.1781,789268.0
2017-01-26 15:30:00,30.5,30.51,30.49,30.5,554792.0,28.1781,28.1873,28.1688,28.1781,554792.0
2017-01-26 15:35:00,30.51,30.52,30.5,30.51,1172704.0,28.1873,28.1966,28.1781,28.1873,1172704.0
2017-01-26 15:40:00,30.51,30.51,30.49,30.5,1234096.0,28.1873,28.1873,28.1688,28.1781,1234096.0
2017-01-26 15:45:00,30.5,30.5,30.48,30.49,1248468.0,28.1781,28.1781,28.1596,28.1688,1248468.0
2017-01-26 15:50:00,30.49,30.5,30.48,30.49,1789448.0,28.1688,28.1781,28.1596,28.1688,1789448.0
2017-01-26 15:55:00,30.49,30.5,30.47,30.49,3481928.0,28.1688,28.1781,28.1504,28.1688,3481928.0
2017-01-27 09:30:00,30.51,30.59,30.48,30.56,4561296.0,28.1873,28.2612,28.1596,28.2335,4561296.0
2017-01-27 09:35:00,30.56,30.56,30.5,30.54,1508156.0,28.2335,28.2335,28.1781,28.215,1508156.0
2017-01-27 09:40:00,30.54,30.55,30.49,30.5,1607040.0,28.215,28.2243,28.1688,28.1781,1607040.0
2017-01-27 09:45:00,30.5,30.53,30.47,30.5,1705892.0,28.1781,28.2058,28.1504,28.1781,1705892.0
2017-01-27 09:50:00,30.51,30.54,30.5,30.53,996776.0,28.1873,28.215,28.1781,28.2058,996776.0
2017-01-27 09:55:00,30.54,30.55,30.5,30.55,1074072.0,28.215,28.2243,28.1781,28.2243,1074072.0
2017-01-27 10:00:00,30.55,30.57,30.54,30.56,1472824.0,28.2243,28.2428,28.215,28.2335,1472824.0
2017-01-27 10:05:00,30.56,30.57,30.5,30.51,1200160.0,28.2335,28.2428,28.1781,28.1873,1200160.0
2017-01-27 10:10:00,30.51,30.55,30.5,30.52,1157720.0,28.1873,28.2243,28.1781,28.1966,1157720.0
2017-01-27 10:15:00,30.52,30.53,30.5,30.53,763136.0,28.1966,28.2058,28.1781,28.2058,763136.0
2017-01-27 10:20:00,30.53,30.53,30.51,30.52,541876.0,28.2058,28.2058,28.1873,28.1966,541876.0
2017-01-27 10:25:00,30.52,30.53,30.52,30.53,617488.0,28.1966,28.2058,28.1966,28.2058,617488.0
2017-01-27 10:30:00,30.53,30.55,30.52,30.53,823212.0,28.2058,28.2243,28.1966,28.2058,823212.0
2017-01-27 10:35:00,30.53,30.53,30.51,30.52,484728.0,28.2058,28.2058,28.1873,28.1966,484728.0
2017-01-27 10:40:00,30.52,30.54,30.51,30.52,850612.0,28.1966,28.215,28.1873,28.1966,850612.0
2017-01-27 10:45:00,30.52,30.53,30.51,30.52,824888.0,28.1966,28.2058,28.1873,28.1966,824888.0
2017-01-27 10:50:00,30.52,30.53,30.5,30.51,507496.0,28.1966,28.2058,28.1781,28.1873,507496.0
2017-01-27 10:55:00,30.51,30.52,30.49,30.5,816484.0,28.1873,28.1966,28.1688,28.1781,816484.0
2017-01-27 11:00:00,30.5,30.51,30.49,30.5,766724.0,28.1781,28.1873,28.1688,28.1781,766724.0
2017-01-27 11:05:00,30.5,30.51,30.49,30.51,766420.0,28.1781,28.1873,28.1688,28.1873,766420.0
2017-01-27 11:10:00,30.51,30.51,30.49,30.5,884312.0,28.1873,28.1873,28.1688,28.1781,884312.0
2017-01-27 11:15:00,30.5,30.5,30.49,30.49,746804.0,28.1781,28.1781,28.1688,28.1688,746804.0
2017-01-27 11:20:00,30.49,30.51,30.49,30.5,551768.0,28.1688,28.1873,28.1688,28.1781,551768.0
2017-01-27 11:25:00,30.5,30.52,30.5,30.5,575908.0,28.1781,28.1966,28.1781,28.1781,575908.0
2017-01-27 11:30:00,30.5,30.51,30.5,30.5,419644.0,28.1781,28.1873,28.1781,28.1781,419644.0
2017-01-27 11:35:00,30.5,30.5,30.49,30.5,431568.0,28.1781,28.1781,28.1688,28.1781,431568.0
2017-01-27 11:40:00,30.5,30.51,30.49,30.5,376744.0,28.1781,28.1873,28.1688,28.1781,376744.0
2017-01-27 11:45:00,30.5,30.5,30.49,30.5,339096.0,28.1781,28.1781,28.1688,28.1781,339096.0
2017-01-27 11:50:00,30.5,30.51,30.5,30.51,368844.0,28.1781,28.1873,28.1781,28.1873,368844.0
2017-01-27 11:55:00,30.51,30.51,30.49,30.5,595068.0,28.1873,28.1873,28.1688,28.1781,595068.0
2017-01-27 12:00:00,30.5,30.5,30.49,30.5,352940.0,28.1781,28.1781,28.1688,28.1781,352940.0
2017-01-27 12:05:00,30.5,30.5,30.5,30.5,348412.0,28.1781,28.1781,28.1781,28.1781,348412.0
2017-01-27 12:10:00,30.5,30.51,30.5,30.5,352952.0,28.1781,28.1873,28.1781,28.1781,352952.0
2017-01-27 12:15:00,30.5,30.53,30.5,30.52,620976.0,28.1781,28.2058,28.1781,28.1966,620976.0
2017-01-27 12:20:00,30.52,30.52,30.51,30.52,322284.0,28.1966,28.1966,28.1873,28.1966,322284.0
2017-01-27 12:25:00,30.52,30.52,30.5,30.5,388068.0,28.1966,28.1966,28.1781,28.1781,388068.0
2017-01-27 12:30:00,30.5,30.5,30.5,30.5,536956.0,28.1781,28.1781,28.1781,28.1781,536956.0
2017-01-27 12:35:00,30.5,30.5,30.49,30.49,651532.0,28.1781,28.1781,28.1688,28.1688,651532.0
2017-01-27 12:40:00,30.49,30.49,30.47,30.49,776868.0,28.1688,28.1688,28.1504,28.1688,776868.0
2017-01-27 12:45:00,30.49,30.5,30.49,30.5,390264.0,28.1688,28.1781,28.1688,28.1781,390264.0
2017-01-27 12:50:00,30.5,30.5,30.5,30.5,369280.0,28.1781,28.1781,28.1781,28.1781,369280.0
2017-01-27 12:55:00,30.5,30.5,30.49,30.49,461184.0,28.1781,28.1781,28.1688,28.1688,461184.0
2017-01-27 13:00:00,30.49,30.5,30.49,30.5,334824.0,28.1688,28.1781,28.1688,28.1781,334824.0
2017-01-27 13:05:00,30.5,30.5,30.49,30.49,294276.0,28.1781,28.1781,28.1688,28.1688,294276.0
2017-01-27 13:10:00,30.49,30.5,30.49,30.49,294424.0,28.1688,28.1781,28.1688,28.1688,294424.0
2017-01-27 13:15:00,30.49,30.5,30.49,30.5,493020.0,28.1688,28.1781,28.1688,28.1781,493020.0
2017-01-27 13:20:00,30.5,30.5,30.49,30.49,608212.0,28.1781,28.1781,28.1688,28.1688,608212.0
2017-01-27 13:25:00,30.49,30.5,30.49,30.49,562092.0,28.1688,28.1781,28.1688,28.1688,562092.0
2017-01-27 13:30:00,30.49,30.5,30.49,30.5,378496.0,28.1688,28.1781,28.1688,28.1781,378496.0
2017-01-27 13:35:00,30.5,30.5,30.48,30.48,507272.0,28.1781,28.1781,28.1596,28.1596,507272.0
2017-01-27 13:40:00,30.48,30.48,30.46,30.47,785620.0,28.1596,28.1596,28.1411,28.1504,785620.0
2017-01-27 13:45:00,30.47,30.47,30.45,30.46,1115808.0,28.1504,28.1504,28.1319,28.1411,1115808.0
2017-01-27 13:50:00,30.46,30.46,30.44,30.46,762840.0,28.1411,28.1411,28.1226,28.1411,762840.0
2017-01-27 13:55:00,30.46,30.47,30.45,30.45,532204.0,28.1411,28.1504,28.1319,28.1319,532204.0
2017-01-27 14:00:00,30.45,30.45,30.42,30.43,1879704.0,28.1319,28.1319,28.1042,28.1134,1879704.0
2017-01-27 14:05:00,30.43,30.44,30.43,30.44,586244.0,28.1134,28.1226,28.1134,28.1226,586244.0
2017-01-27 14:10:00,30.44,30.44,30.42,30.42,548092.0,28.1226,28.1226,28.1042,28.1042,548092.0
2017-01-27 14:15:00,30.42,30.43,30.4,30.42,1075516.0,28.1042,28.1134,28.0857,28.1042,1075516.0
2017-01-27 14:20:00,30.42,30.44,30.42,30.43,664192.0,28.1042,28.1226,28.1042,28.1134,664192.0
2017-01-27 14:25:00,30.43,30.45,30.43,30.43,698092.0,28.1134,28.1319,28.1134,28.1134,698092.0
2017-01-27 14:30:00,30.43,30.45,30.43,30.45,468260.0,28.1134,28.1319,28.1134,28.1319,468260.0
2017-01-27 14:35:00,30.45,30.46,30.44,30.45,701140.0,28.1319,28.1411,28.1226,28.1319,701140.0
2017-01-27 14:40:00,30.45,30.45,30.44,30.45,596864.0,28.1319,28.1319,28.1226,28.1319,596864.0
2017-01-27 14:45:00,30.45,30.45,30.44,30.44,621800.0,28.1319,28.1319,28.1226,28.1226,621800.0
2017-01-27 14:50:00,30.44,30.45,30.43,30.44,599956.0,28.1226,28.1319,28.1134,28.1226,599956.0
2017-01-27 14:55:00,30.44,30.44,30.43,30.44,548440.0,28.1226,28.1226,28.1134,28.1226,548440.0
2017-01-27 15:00:00,30.43,30.44,30.42,30.43,880864.0,28.1134,28.1226,28.1042,28.1134,880864.0
2017-01-27 15:05:00,30.43,30.45,30.42,30.44,770292.0,28.1134,28.1319,28.1042,28.1226,770292.0
2017-01-27 15:10:00,30.44,30.44,30.43,30.44,397328.0,28.1226,28.1226,28.1134,28.1226,397328.0
2017-01-27 15:15:00,30.44,30.45,30.44,30.44,787460.0,28.1226,28.1319,28.1226,28.1226,787460.0
2017-01-27 15:20:00,30.44,30.45,30.44,30.44,572028.0,28.1226,28.1319,28.1226,28.1226,572028.0
2017-01-27 15:25:00,30.44,30.45,30.43,30.43,1299772.0,28.1226,28.1319,28.1134,28.1134,1299772.0
2017-01-27 15:30:00,30.43,30.44,30.43,30.44,980052.0,28.1134,28.1226,28.1134,28.1226,980052.0
2017-01-27 15:35:00,30.44,30.45,30.43,30.44,864628.0,28.1226,28.1319,28.1134,28.1226,864628.0
2017-01-27 15:40:00,30.44,30.44,30.44,30.44,834368.0,28.1226,28.1226,28.1226,28.1226,834368.0
2017-01-27 15:45:00,30.44,30.44,30.43,30.43,1338812.0,28.1226,28.1226,28.1134,28.1134,1338812.0
2017-01-27 15:50:00,30.43,30.49,30.43,30.48,3049992.0,28.1134,28.1688,28.1134,28.1596,3049992.0
2017-01-27 15:55:00,30.48,30.49,30.43,30.43,4689244.0,28.1596,28.1688,28.1134,28.1134,4689244.0
2017-01-30 09:30:00,30.26,30.3,30.17,30.3,8169400.0,27.9564,27.9933,27.8732,27.9933,8169400.0
2017-01-30 09:35:00,30.3,30.34,30.24,30.32,4841296.0,27.9933,28.0303,27.9379,28.0118,4841296.0
2017-01-30 09:40:00,30.33,30.34,30.26,30.26,3111084.0,28.021,28.0303,27.9564,27.9564,3111084.0
2017-01-30 09:45:00,30.26,30.29,30.23,30.24,3181232.0,27.9564,27.9841,27.9286,27.9379,3181232.0
2017-01-30 09:50:00,30.24,30.25,30.18,30.25,3056376.0,27.9379,27.9471,27.8824,27.9471,3056376.0
2017-01-30 09:55:00,30.25,30.26,30.22,30.24,1913080.0,27.9471,27.9564,27.9194,27.9379,1913080.0
2017-01-30 10:00:00,30.24,30.29,30.23,30.28,1651868.0,27.9379,27.9841,27.9286,27.9748,1651868.0
2017-01-30 10:05:00,30.28,30.3,30.25,30.29,1794268.0,27.9748,27.9933,27.9471,27.9841,1794268.0
2017-01-30 10:10:00,30.3,30.3,30.24,30.27,1599172.0,27.9933,27.9933,27.9379,27.9656,1599172.0
2017-01-30 10:15:00,30.27,30.3,30.25,30.26,1312216.0,27.9656,27.9933,27.9471,27.9564,1312216.0
2017-01-30 10:20:00,30.26,30.3,30.25,30.25,1726716.0,27.9564,27.9933,27.9471,27.9471,1726716.0
2017-01-30 10:25:00,30.25,30.28,30.25,30.27,1505104.0,27.9471,27.9748,27.9471,27.9656,1505104.0
2017-01-30 10:30:00,30.27,30.28,30.24,30.27,1841508.0,27.9656,27.9748,27.9379,27.9656,1841508.0
2017-01-30 10:35:00,30.27,30.28,30.25,30.25,1336244.0,27.9656,27.9748,27.9471,27.9471,1336244.0
2017-01-30 10:40:00,30.25,30.27,30.25,30.26,1161132.0,27.9471,27.9656,27.9471,27.9564,1161132.0
2017-01-30 10:45:00,30.26,30.28,30.25,30.25,961320.0,27.9564,27.9748,27.9471,27.9471,961320.0
2017-01-30 10:50:00,30.25,30.27,30.25,30.27,1622028.0,27.9471,27.9656,27.9471,27.9656,1622028.0
2017-01-30 10:55:00,30.27,30.29,30.26,30.29,1855208.0,27.9656,27.9841,27.9564,27.9841,1855208.0
2017-01-30 11:00:00,30.29,30.29,30.26,30.26,1198952.0,27.9841,27.9841,27.9564,27.9564,1198952.0
2017-01-30 11:05:00,30.27,30.28,30.26,30.27,685896.0,27.9656,27.9748,27.9564,27.9656,685896.0
2017-01-30 11:10:00,30.27,30.3,30.27,30.29,1402904.0,27.9656,27.9933,27.9656,27.9841,1402904.0
2017-01-30 11:15:00,30.29,30.3,30.29,30.29,1202156.0,27.9841,27.9933,27.9841,27.9841,1202156.0
2017-01-30 11:20:00,30.29,30.32,30.29,30.32,1295052.0,27.9841,28.0118,27.9841,28.0118,1295052.0
2017-01-30 11:25:00,30.32,30.33,30.31,30.32,1291664.0,28.0118,28.021,28.0025,28.0118,1291664.0
2017-01-30 11:30:00,30.32,30.32,30.28,30.28,1271532.0,28.0118,28.0118,27.9748,27.9748,1271532.0
2017-01-30 11:35:00,30.28,30.29,30.28,30.29,850208.0,27.9748,27.9841,27.9748,27.9841,850208.0
2017-01-30 11:40:00,30.29,30.31,30.28,30.31,915816.0,27.9841,28.0025,27.9748,28.0025,915816.0
2017-01-30 11:45:00,30.31,30.32,30.3,30.31,834448.0,28.0025,28.0118,27.9933,28.0025,834448.0
2017-01-30 11:50:00,30.32,30.32,30.3,30.3,718240.0,28.0118,28.0118,27.9933,27.9933,718240.0
2017-01-30 11:55:00,30.3,30.32,30.3,30.31,1323776.0,27.9933,28.0118,27.9933,28.0025,1323776.0
2017-01-30 12:00:00,30.31,30.32,30.31,30.31,829192.0,28.0025,28.0118,28.0025,28.0025,829192.0
2017-01-30 12:05:00,30.31,30.32,30.3,30.3,765704.0,28.0025,28.0118,27.9933,27.9933,765704.0
2017-01-30 12:10:00,30.3,30.32,30.29,30.32,862172.0,27.9933,28.0118,27.9841,28.0118,862172.0
2017-01-30 12:15:00,30.31,30.32,30.31,30.32,1011396.0,28.0025,28.0118,28.0025,28.0118,1011396.0
2017-01-30 12:20:00,30.32,30.32,30.3,30.31,960692.0,28.0118,28.0118,27.9933,28.0025,960692.0
2017-01-30 12:25:00,30.31,30.32,30.31,30.32,694688.0,28.0025,28.0118,28.0025,28.0118,694688.0
2017-01-30 12:30:00,30.31,30.32,30.31,30.31,728520.0,28.0025,28.0118,28.0025,28.0025,728520.0
2017-01-30 12:35:00,30.32,30.32,30.31,30.31,805672.0,28.0118,28.0118,28.0025,28.0025,805672.0
2017-01-30 12:40:00,30.31,30.31,30.28,30.29,818288.0,28.0025,28.0025,27.9748,27.9841,818288.0
2017-01-30 12:45:00,30.29,30.3,30.28,30.29,606476.0,27.9841,27.9933,27.9748,27.9841,606476.0
2017-01-30 12:50:00,30.29,30.31,30.28,30.3,663356.0,27.9841,28.0025,27.9748,27.9933,663356.0
2017-01-30 12:55:00,30.29,30.3,30.29,30.3,472896.0,27.9841,27.9933,27.9841,27.9933,472896.0
2017-01-30 13:00:00,30.29,30.31,30.29,30.3,828416.0,27.9841,28.0025,27.9841,27.9933,828416.0
2017-01-30 13:05:00,30.3,30.32,30.3,30.31,660604.0,27.9933,28.0118,27.9933,28.0025,660604.0
2017-01-30 13:10:00,30.31,30.32,30.3,30.3,803664.0,28.0025,28.0118,27.9933,27.9933,803664.0
2017-01-30 13:15:00,30.3,30.31,30.29,30.29,577836.0,27.9933,28.0025,27.9841,27.9841,577836.0
2017-01-30 13:20:00,30.29,30.31,30.29,30.29,619988.0,27.9841,28.0025,27.9841,27.9841,619988.0
2017-01-30 13:25:00,30.29,30.3,30.29,30.3,647956.0,27.9841,27.9933,27.9841,27.9933,647956.0
2017-01-30 13:30:00,30.3,30.3,30.28,30.29,525596.0,27.9933,27.9933,27.9748,27.9841,525596.0
2017-01-30 13:35:00,30.29,30.29,30.28,30.29,1025696.0,27.9841,27.9841,27.9748,27.9841,1025696.0
2017-01-30 13:40:00,30.29,30.31,30.28,30.3,586648.0,27.9841,28.0025,27.9748,27.9933,586648.0
2017-01-30 13:45:00,30.3,30.3,30.29,30.3,323996.0,27.9933,27.9933,27.9841,27.9933,323996.0
2017-01-30 13:50:00,30.3,30.3,30.29,30.3,721216.0,27.9933,27.9933,27.9841,27.9933,721216.0
2017-01-30 13:55:00,30.3,30.3,30.29,30.29,460376.0,27.9933,27.9933,27.9841,27.9841,460376.0
2017-01-30 14:00:00,30.29,30.3,30.28,30.29,694476.0,27.9841,27.9933,27.9748,27.9841,694476.0
2017-01-30 14:05:00,30.29,30.3,30.29,30.3,723592.0,27.9841,27.9933,27.9841,27.9933,723592.0
2017-01-30 14:10:00,30.29,30.3,30.29,30.29,636284.0,27.9841,27.9933,27.9841,27.9841,636284.0
2017-01-30 14:15:00,30.29,30.3,30.29,30.3,991244.0,27.9841,27.9933,27.9841,27.9933,991244.0
2017-01-30 14:20:00,30.29,30.3,30.29,30.3,715268.0,27.9841,27.9933,27.9841,27.9933,715268.0
2017-01-30 14:25:00,30.3,30.31,30.3,30.3,942960.0,27.9933,28.0025,27.9933,27.9933,942960.0
2017-01-30 14:30:00,30.31,30.31,30.3,30.31,473672.0,28.0025,28.0025,27.9933,28.0025,473672.0
2017-01-30 14:35:00,30.31,30.31,30.3,30.3,661172.0,28.0025,28.0025,27.9933,27.9933,661172.0
2017-01-30 14:40:00,30.3,30.32,30.3,30.31,778772.0,27.9933,28.0118,27.9933,28.0025,778772.0
2017-01-30 14:45:00,30.31,30.32,30.31,30.31,816048.0,28.0025,28.0118,28.0025,28.0025,816048.0
2017-01-30 14:50:00,30.31,30.32,30.3,30.31,701772.0,28.0025,28.0118,27.9933,28.0025,701772.0
2017-01-30 14:55:00,30.31,30.32,30.31,30.31,837540.0,28.0025,28.0118,28.0025,28.0025,837540.0
2017-01-30 15:00:00,30.32,30.32,30.29,30.3,954116.0,28.0118,28.0118,27.9841,27.9933,954116.0
2017-01-30 15:05:00,30.3,30.31,30.29,30.29,755840.0,27.9933,28.0025,27.9841,27.9841,755840.0
2017-01-30 15:10:00,30.3,30.31,30.29,30.3,819188.0,27.9933,28.0025,27.9841,27.9933,819188.0
2017-01-30 15:15:00,30.3,30.31,30.29,30.31,736116.0,27.9933,28.0025,27.9841,28.0025,736116.0
2017-01-30 15:20:00,30.31,30.31,30.29,30.29,949708.0,28.0025,28.0025,27.9841,27.9841,949708.0
2017-01-30 15:25:00,30.29,30.29,30.28,30.29,1219008.0,27.9841,27.9841,27.9748,27.9841,1219008.0
2017-01-30 15:30:00,30.29,30.3,30.29,30.3,1055348.0,27.9841,27.9933,27.9841,27.9933,1055348.0
2017-01-30 15:35:00,30.3,30.3,30.28,30.29,1100240.0,27.9933,27.9933,27.9748,27.9841,1100240.0
2017-01-30 15:40:00,30.29,30.3,30.27,30.3,1715968.0,27.9841,27.9933,27.9656,27.9933,1715968.0
2017-01-30 15:45:00,30.3,30.33,30.3,30.33,1942644.0,27.9933,28.021,27.9933,28.021,1942644.0
2017-01-30 15:50:00,30.33,30.39,30.33,30.38,5597544.0,28.021,28.0765,28.021,28.0672,5597544.0
2017-01-30 15:55:00,30.38,30.41,30.38,30.39,5019904.0,28.0672,28.0949,28.0672,28.0765,5019904.0
2017-01-31 09:30:00,30.29,30.33,30.2,30.25,7600220.0,27.9841,28.021,27.9009,27.9471,7600220.0
2017-01-31 09:35:00,30.25,30.35,30.24,30.34,3591804.0,27.9471,28.0395,27.9379,28.0303,3591804.0
2017-01-31 09:40:00,30.34,30.35,30.27,30.31,2728308.0,28.0303,28.0395,27.9656,28.0025,2728308.0
2017-01-31 09:45:00,30.31,30.35,30.28,30.29,2840268.0,28.0025,28.0395,27.9748,27.9841,2840268.0
2017-01-31 09:50:00,30.29,30.31,30.27,30.28,1916608.0,27.9841,28.0025,27.9656,27.9748,1916608.0
2017-01-31 09:55:00,30.28,30.3,30.27,30.29,1631516.0,27.9748,27.9933,27.9656,27.9841,1631516.0
2017-01-31 10:00:00,30.29,30.3,30.23,30.24,2273052.0,27.9841,27.9933,27.9286,27.9379,2273052.0
2017-01-31 10:05:00,30.24,30.26,30.23,30.24,2332040.0,27.9379,27.9564,27.9286,27.9379,2332040.0
2017-01-31 10:10:00,30.24,30.24,30.21,30.23,1763572.0,27.9379,27.9379,27.9102,27.9286,1763572.0
2017-01-31 10:15:00,30.23,30.25,30.23,30.25,1534368.0,27.9286,27.9471,27.9286,27.9471,1534368.0
2017-01-31 10:20:00,30.25,30.26,30.23,30.25,1616584.0,27.9471,27.9564,27.9286,27.9471,1616584.0
2017-01-31 10:25:00,30.25,30.25,30.23,30.23,1382424.0,27.9471,27.9471,27.9286,27.9286,1382424.0
2017-01-31 10:30:00,30.23,30.24,30.22,30.22,1157204.0,27.9286,27.9379,27.9194,27.9194,1157204.0
2017-01-31 10:35:00,30.22,30.25,30.22,30.23,1452592.0,27.9194,27.9471,27.9194,27.9286,1452592.0
2017-01-31 10:40:00,30.23,30.23,30.2,30.21,1794888.0,27.9286,27.9286,27.9009,27.9102,1794888.0
2017-01-31 10:45:00,30.21,30.22,30.18,30.18,2208032.0,27.9102,27.9194,27.8824,27.8824,2208032.0
2017-01-31 10:50:00,30.18,30.25,30.18,30.24,2328152.0,27.8824,27.9471,27.8824,27.9379,2328152.0
2017-01-31 10:55:00,30.24,30.25,30.23,30.23,1622012.0,27.9379,27.9471,27.9286,27.9286,1622012.0
2017-01-31 11:00:00,30.23,30.27,30.23,30.27,1288076.0,27.9286,27.9656,27.9286,27.9656,1288076.0
2017-01-31 11:05:00,30.27,30.3,30.27,30.27,1286208.0,27.9656,27.9933,27.9656,27.9656,1286208.0
2017-01-31 11:10:00,30.27,30.29,30.27,30.28,1312968.0,27.9656,27.9841,27.9656,27.9748,1312968.0
2017-01-31 11:15:00,30.28,30.3,30.27,30.29,1598684.0,27.9748,27.9933,27.9656,27.9841,1598684.0
2017-01-31 11:20:00,30.29,30.29,30.27,30.28,1527400.0,27.9841,27.9841,27.9656,27.9748,1527400.0
2017-01-31 11:25:00,30.28,30.29,30.25,30.25,2152268.0,27.9748,27.9841,27.9471,27.9471,2152268.0
2017-01-31 11:30:00,30.25,30.27,30.24,30.25,2126952.0,27.9471,27.9656,27.9379,27.9471,2126952.0
2017-01-31 11:35:00,30.25,30.28,30.24,30.27,1377224.0,27.9471,27.9748,27.9379,27.9656,1377224.0
2017-01-31 11:40:00,30.27,30.3,30.27,30.29,1950160.0,27.9656,27.9933,27.9656,27.9841,1950160.0
2017-01-31 11:45:00,30.29,30.29,30.28,30.29,996068.0,27.9841,27.9841,27.9748,27.9841,996068.0
2017-01-31 11:50:00,30.29,30.3,30.28,30.3,1153224.0,27.9841,27.9933,27.9748,27.9933,1153224.0
2017-01-31 11:55:00,30.3,30.31,30.28,30.28,981860.0,27.9933,28.0025,27.9748,27.9748,981860.0
2017-01-31 12:00:00,30.28,30.28,30.25,30.25,955008.0,27.9748,27.9748,27.9471,27.9471,955008.0
2017-01-31 12:05:00,30.25,30.27,30.25,30.27,867388.0,27.9471,27.9656,27.9471,27.9656,867388.0
2017-01-31 12:10:00,30.27,30.27,30.25,30.26,686848.0,27.9656,27.9656,27.9471,27.9564,686848.0
2017-01-31 12:15:00,30.26,30.28,30.26,30.27,710952.0,27.9564,27.9748,27.9564,27.9656,710952.0
2017-01-31 12:20:00,30.27,30.28,30.26,30.27,1021312.0,27.9656,27.9748,27.9564,27.9656,1021312.0
2017-01-31 12:25:00,30.27,30.3,30.27,30.3,1074584.0,27.9656,27.9933,27.9656,27.9933,1074584.0
2017-01-31 12:30:00,30.3,30.3,30.29,30.29,717304.0,27.9933,27.9933,27.9841,27.9841,717304.0
2017-01-31 12:35:00,30.29,30.31,30.28,30.29,856644.0,27.9841,28.0025,27.9748,27.9841,856644.0
2017-01-31 12:40:00,30.28,30.3,30.27,30.29,1036336.0,27.9748,27.9933,27.9656,27.9841,1036336.0
2017-01-31 12:45:00,30.29,30.29,30.28,30.29,733612.0,27.9841,27.9841,27.9748,27.9841,733612.0
2017-01-31 12:50:00,30.29,30.3,30.29,30.29,638436.0,27.9841,27.9933,27.9841,27.9841,638436.0
2017-01-31 12:55:00,30.29,30.29,30.27,30.28,1055880.0,27.9841,27.9841,27.9656,27.9748,1055880.0
2017-01-31 13:00:00,30.28,30.3,30.27,30.28,1009696.0,27.9748,27.9933,27.9656,27.9748,1009696.0
2017-01-31 13:05:00,30.28,30.29,30.27,30.28,1003400.0,27.9748,27.9841,27.9656,27.9748,1003400.0
2017-01-31 13:10:00,30.28,30.28,30.24,30.24,1496832.0,27.9748,27.9748,27.9379,27.9379,1496832.0
2017-01-31 13:15:00,30.24,30.25,30.23,30.23,1198264.0,27.9379,27.9471,27.9286,27.9286,1198264.0
2017-01-31 13:20:00,30.23,30.25,30.23,30.25,1398908.0,27.9286,27.9471,27.9286,27.9471,1398908.0
2017-01-31 13:25:00,30.25,30.25,30.23,30.24,832684.0,27.9471,27.9471,27.9286,27.9379,832684.0
2017-01-31 13:30:00,30.24,30.25,30.21,30.22,1471984.0,27.9379,27.9471,27.9102,27.9194,1471984.0
2017-01-31 13:35:00,30.22,30.22,30.21,30.21,895464.0,27.9194,27.9194,27.9102,27.9102,895464.0
2017-01-31 13:40:00,30.21,30.22,30.21,30.21,1327236.0,27.9102,27.9194,27.9102,27.9102,1327236.0
2017-01-31 13:45:00,30.21,30.22,30.2,30.22,1369788.0,27.9102,27.9194,27.9009,27.9194,1369788.0
2017-01-31 13:50:00,30.22,30.22,30.2,30.2,966352.0,27.9194,27.9194,27.9009,27.9009,966352.0
2017-01-31 13:55:00,30.2,30.21,30.16,30.17,1877160.0,27.9009,27.9102,27.864,27.8732,1877160.0
2017-01-31 14:00:00,30.17,30.18,30.16,30.18,1672576.0,27.8732,27.8824,27.864,27.8824,1672576.0
2017-01-31 14:05:00,30.18,30.18,30.16,30.18,1326756.0,27.8824,27.8824,27.864,27.8824,1326756.0
2017-01-31 14:10:00,30.17,30.19,30.16,30.18,1807608.0,27.8732,27.8917,27.864,27.8824,1807608.0
2017-01-31 14:15:00,30.18,30.2,30.18,30.19,1413516.0,27.8824,27.9009,27.8824,27.8917,1413516.0
2017-01-31 14:20:00,30.19,30.21,30.19,30.2,1955904.0,27.8917,27.9102,27.8917,27.9009,1955904.0
2017-01-31 14:25:00,30.2,30.21,30.18,30.2,1366140.0,27.9009,27.9102,27.8824,27.9009,1366140.0
2017-01-31 14:30:00,30.2,30.21,30.18,30.21,1715836.0,27.9009,27.9102,27.8824,27.9102,1715836.0
2017-01-31 14:35:00,30.21,30.23,30.21,30.23,1625612.0,27.9102,27.9286,27.9102,27.9286,1625612.0
2017-01-31 14:40:00,30.23,30.24,30.22,30.24,1161260.0,27.9286,27.9379,27.9194,27.9379,1161260.0
2017-01-31 14:45:00,30.24,30.24,30.23,30.24,1448664.0,27.9379,27.9379,27.9286,27.9379,1448664.0
2017-01-31 14:50:00,30.24,30.26,30.24,30.25,1810768.0,27.9379,27.9564,27.9379,27.9471,1810768.0
2017-01-31 14:55:00,30.25,30.27,30.25,30.27,1475916.0,27.9471,27.9656,27.9471,27.9656,1475916.0
2017-01-31 15:00:00,30.27,30.29,30.26,30.26,1588532.0,27.9656,27.9841,27.9564,27.9564,1588532.0
2017-01-31 15:05:00,30.26,30.27,30.25,30.26,1522540.0,27.9564,27.9656,27.9471,27.9564,1522540.0
2017-01-31 15:10:00,30.26,30.31,30.26,30.31,4327372.0,27.9564,28.0025,27.9564,28.0025,4327372.0
2017-01-31 15:15:00,30.31,30.32,30.3,30.31,1960892.0,28.0025,28.0118,27.9933,28.0025,1960892.0
2017-01-31 15:20:00,30.31,30.32,30.3,30.31,2536812.0,28.0025,28.0118,27.9933,28.0025,2536812.0
2017-01-31 15:25:00,30.31,30.32,30.29,30.3,2180656.0,28.0025,28.0118,27.9841,27.9933,2180656.0
2017-01-31 15:30:00,30.3,30.31,30.29,30.31,2205512.0,27.9933,28.0025,27.9841,28.0025,2205512.0
2017-01-31 15:35:00,30.31,30.32,30.3,30.31,2551668.0,28.0025,28.0118,27.9933,28.0025,2551668.0
2017-01-31 15:40:00,30.31,30.32,30.3,30.3,2638208.0,28.0025,28.0118,27.9933,27.9933,2638208.0
2017-01-31 15:45:00,30.3,30.31,30.29,30.29,3129744.0,27.9933,28.0025,27.9841,27.9841,3129744.0
2017-01-31 15:50:00,30.3,30.33,30.29,30.32,6421252.0,27.9933,28.021,27.9841,28.0118,6421252.0
2017-01-31 15:55:00,30.32,30.33,30.3,30.33,8361112.0,28.0118,28.021,27.9933,28.021,8361112.0
2017-02-01 09:30:00,31.76,32.0,31.75,31.82,41497748.0,29.3422,29.5639,29.3329,29.3976,41497748.0
2017-02-01 09:35:00,31.82,31.96,31.79,31.85,15251312.0,29.3976,29.5269,29.3699,29.4253,15251312.0
2017-02-01 09:40:00,31.85,31.89,31.8,31.82,9658532.0,29.4253,29.4623,29.3791,29.3976,9658532.0
2017-02-01 09:45:00,31.83,31.92,31.81,31.88,9821708.0,29.4068,29.49,29.3884,29.453,9821708.0
2017-02-01 09:50:00,31.88,31.98,31.88,31.95,9494100.0,29.453,29.5454,29.453,29.5177,9494100.0
2017-02-01 09:55:00,31.95,32.07,31.94,32.03,13503296.0,29.5177,29.6286,29.5085,29.5916,13503296.0
2017-02-01 10:00:00,32.03,32.08,31.95,32.0,9502784.0,29.5916,29.6378,29.5177,29.5639,9502784.0
2017-02-01 10:05:00,32.0,32.01,31.95,31.95,5162984.0,29.5639,29.5731,29.5177,29.5177,5162984.0
2017-02-01 10:10:00,31.96,31.96,31.92,31.94,4817460.0,29.5269,29.5269,29.49,29.5085,4817460.0
2017-02-01 10:15:00,31.94,31.98,31.94,31.97,4822060.0,29.5085,29.5454,29.5085,29.5362,4822060.0
2017-02-01 10:20:00,31.97,31.99,31.96,31.98,3694948.0,29.5362,29.5547,29.5269,29.5454,3694948.0
2017-02-01 10:25:00,31.98,32.02,31.98,32.02,6526592.0,29.5454,29.5824,29.5454,29.5824,6526592.0
2017-02-01 10:30:00,32.02,32.08,32.02,32.06,4928336.0,29.5824,29.6378,29.5824,29.6193,4928336.0
2017-02-01 10:35:00,32.06,32.07,32.0,32.02,4315700.0,29.6193,29.6286,29.5639,29.5824,4315700.0
2017-02-01 10:40:00,32.02,32.07,32.01,32.06,5227188.0,29.5824,29.6286,29.5731,29.6193,5227188.0
2017-02-01 10:45:00,32.06,32.09,32.04,32.07,4732536.0,29.6193,29.647,29.6008,29.6286,4732536.0
2017-02-01 10:50:00,32.07,32.11,32.03,32.1,6615976.0,29.6286,29.6655,29.5916,29.6563,6615976.0
2017-02-01 10:55:00,32.11,32.11,32.04,32.04,4007044.0,29.6655,29.6655,29.6008,29.6008,4007044.0
2017-02-01 11:00:00,32.04,32.1,32.04,32.09,4277780.0,29.6008,29.6563,29.6008,29.647,4277780.0
2017-02-01 11:05:00,32.09,32.1,32.07,32.09,3490900.0,29.647,29.6563,29.6286,29.647,3490900.0
2017-02-01 11:10:00,32.09,32.12,32.01,32.04,4393852.0,29.647,29.6748,29.5731,29.6008,4393852.0
2017-02-01 11:15:00,32.04,32.05,32.02,32.04,2748868.0,29.6008,29.6101,29.5824,29.6008,2748868.0
2017-02-01 11:20:00,32.04,32.04,32.0,32.02,3137896.0,29.6008,29.6008,29.5639,29.5824,3137896.0
2017-02-01 11:25:00,32.02,32.02,31.96,32.01,4731968.0,29.5824,29.5824,29.5269,29.5731,4731968.0
2017-02-01 11:30:00,32.01,32.06,32.01,32.06,3517956.0,29.5731,29.6193,29.5731,29.6193,3517956.0
2017-02-01 11:35:00,32.06,32.06,32.03,32.04,1945256.0,29.6193,29.6193,29.5916,29.6008,1945256.0
2017-02-01 11:40:00,32.04,32.06,32.04,32.05,1697520.0,29.6008,29.6193,29.6008,29.6101,1697520.0
2017-02-01 11:45:00,32.05,32.06,32.03,32.04,2660520.0,29.6101,29.6193,29.5916,29.6008,2660520.0
2017-02-01 11:50:00,32.04,32.06,32.02,32.05,2356064.0,29.6008,29.6193,29.5824,29.6101,2356064.0
2017-02-01 11:55:00,32.05,32.08,32.02,32.08,2460860.0,29.6101,29.6378,29.5824,29.6378,2460860.0
2017-02-01 12:00:00,32.08,32.13,32.08,32.12,3250096.0,29.6378,29.684,29.6378,29.6748,3250096.0
2017-02-01 12:05:00,32.12,32.14,32.12,32.14,4164044.0,29.6748,29.6932,29.6748,29.6932,4164044.0
2017-02-01 12:10:00,32.14,32.16,32.13,32.16,2900384.0,29.6932,29.7117,29.684,29.7117,2900384.0
2017-02-01 12:15:00,32.16,32.19,32.15,32.16,3013068.0,29.7117,29.7394,29.7025,29.7117,3013068.0
2017-02-01 12:20:00,32.16,32.19,32.14,32.19,2046980.0,29.7117,29.7394,29.6932,29.7394,2046980.0
2017-02-01 12:25:00,32.19,32.21,32.17,32.2,2763284.0,29.7394,29.7579,29.7209,29.7487,2763284.0
2017-02-01 12:30:00,32.2,32.26,32.2,32.25,6738424.0,29.7487,29.8041,29.7487,29.7949,6738424.0
2017-02-01 12:35:00,32.25,32.29,32.25,32.29,2838908.0,29.7949,29.8318,29.7949,29.8318,2838908.0
2017-02-01 12:40:00,32.29,32.38,32.29,32.34,6008656.0,29.8318,29.915,29.8318,29.878,6008656.0
2017-02-01 12:45:00,32.34,32.35,32.3,32.3,3047616.0,29.878,29.8872,29.8411,29.8411,3047616.0
2017-02-01 12:50:00,32.3,32.34,32.3,32.31,2573488.0,29.8411,29.878,29.8411,29.8503,2573488.0
2017-02-01 12:55:00,32.31,32.32,32.29,32.31,1961440.0,29.8503,29.8595,29.8318,29.8503,1961440.0
2017-02-01 13:00:00,32.31,32.31,32.27,32.29,2181456.0,29.8503,29.8503,29.8133,29.8318,2181456.0
2017-02-01 13:05:00,32.29,32.35,32.29,32.34,3799840.0,29.8318,29.8872,29.8318,29.878,3799840.0
2017-02-01 13:10:00,32.34,32.35,32.32,32.33,1790644.0,29.878,29.8872,29.8595,29.8688,1790644.0
2017-02-01 13:15:00,32.34,32.35,32.3,32.34,1728804.0,29.878,29.8872,29.8411,29.878,1728804.0
2017-02-01 13:20:00,32.34,32.36,32.31,32.33,1552888.0,29.878,29.8965,29.8503,29.8688,1552888.0
2017-02-01 13:25:00,32.33,32.33,32.3,32.32,1965140.0,29.8688,29.8688,29.8411,29.8595,1965140.0
2017-02-01 13:30:00,32.32,32.33,32.28,32.31,1764120.0,29.8595,29.8688,29.8226,29.8503,1764120.0
2017-02-01 13:35:00,32.31,32.33,32.29,32.32,2328012.0,29.8503,29.8688,29.8318,29.8595,2328012.0
2017-02-01 13:40:00,32.33,32.33,32.29,32.31,2303920.0,29.8688,29.8688,29.8318,29.8503,2303920.0
2017-02-01 13:45:00,32.31,32.33,32.29,32.29,1576236.0,29.8503,29.8688,29.8318,29.8318,1576236.0
2017-02-01 13:50:00,32.29,32.32,32.28,32.29,2053056.0,29.8318,29.8595,29.8226,29.8318,2053056.0
2017-02-01 13:55:00,32.29,32.29,32.24,32.26,2981028.0,29.8318,29.8318,29.7856,29.8041,2981028.0
2017-02-01 14:00:00,32.26,32.34,32.25,32.34,3656276.0,29.8041,29.878,29.7949,29.878,3656276.0
2017-02-01 14:05:00,32.34,32.38,32.33,32.37,4031104.0,29.878,29.915,29.8688,29.9057,4031104.0
2017-02-01 14:10:00,32.37,32.45,32.37,32.45,5870284.0,29.9057,29.9796,29.9057,29.9796,5870284.0
2017-02-01 14:15:00,32.45,32.46,32.42,32.46,3397192.0,29.9796,29.9889,29.9519,29.9889,3397192.0
2017-02-01 14:20:00,32.46,32.47,32.42,32.46,2352832.0,29.9889,29.9981,29.9519,29.9889,2352832.0
2017-02-01 14:25:00,32.46,32.5,32.46,32.5,8129688.0,29.9889,30.0258,29.9889,30.0258,8129688.0
2017-02-01 14:30:00,32.49,32.53,32.46,32.47,6919912.0,30.0166,30.0535,29.9889,29.9981,6919912.0
2017-02-01 14:35:00,32.47,32.48,32.43,32.46,3047396.0,29.9981,30.0073,29.9612,29.9889,3047396.0
2017-02-01 14:40:00,32.46,32.46,32.41,32.45,2681144.0,29.9889,29.9889,29.9427,29.9796,2681144.0
2017-02-01 14:45:00,32.45,32.48,32.44,32.48,2234964.0,29.9796,30.0073,29.9704,30.0073,2234964.0
2017-02-01 14:50:00,32.48,32.48,32.46,32.48,1928216.0,30.0073,30.0073,29.9889,30.0073,1928216.0
2017-02-01 14:55:00,32.48,32.5,32.46,32.5,2909060.0,30.0073,30.0258,29.9889,30.0258,2909060.0
2017-02-01 15:00:00,32.5,32.53,32.49,32.53,4300404.0,30.0258,30.0535,30.0166,30.0535,4300404.0
2017-02-01 15:05:00,32.53,32.59,32.53,32.58,5050628.0,30.0535,30.109,30.0535,30.0997,5050628.0
2017-02-01 15:10:00,32.58,32.62,32.56,32.6,4058556.0,30.0997,30.1367,30.0813,30.1182,4058556.0
2017-02-01 15:15:00,32.61,32.61,32.53,32.53,3905608.0,30.1275,30.1275,30.0535,30.0535,3905608.0
2017-02-01 15:20:00,32.53,32.55,32.48,32.48,4094200.0,30.0535,30.072,30.0073,30.0073,4094200.0
2017-02-01 15:25:00,32.48,32.5,32.47,32.48,3136452.0,30.0073,30.0258,29.9981,30.0073,3136452.0
2017-02-01 15:30:00,32.48,32.49,32.44,32.44,3513988.0,30.0073,30.0166,29.9704,29.9704,3513988.0
2017-02-01 15:35:00,32.44,32.47,32.41,32.47,3802684.0,29.9704,29.9981,29.9427,29.9981,3802684.0
2017-02-01 15:40:00,32.47,32.49,32.42,32.44,3619748.0,29.9981,30.0166,29.9519,29.9704,3619748.0
2017-02-01 15:45:00,32.44,32.45,32.38,32.41,4359736.0,29.9704,29.9796,29.915,29.9427,4359736.0
2017-02-01 15:50:00,32.4,32.4,32.24,32.24,7728724.0,29.9334,29.9334,29.7856,29.7856,7728724.0
2017-02-01 15:55:00,32.24,32.3,32.19,32.19,11135452.0,29.7856,29.8411,29.7394,29.7394,11135452.0
2017-02-02 09:30:00,32.0,32.19,31.98,32.16,9752792.0,29.5639,29.7394,29.5454,29.7117,9752792.0
2017-02-02 09:35:00,32.16,32.3,32.11,32.26,5734312.0,29.7117,29.8411,29.6655,29.8041,5734312.0
2017-02-02 09:40:00,32.27,32.35,32.26,32.32,3832984.0,29.8133,29.8872,29.8041,29.8595,3832984.0
2017-02-02 09:45:00,32.32,32.34,32.27,32.27,2801860.0,29.8595,29.878,29.8133,29.8133,2801860.0
2017-02-02 09:50:00,32.27,32.27,32.15,32.18,3264548.0,29.8133,29.8133,29.7025,29.7302,3264548.0
2017-02-02 09:55:00,32.18,32.2,32.13,32.2,3245976.0,29.7302,29.7487,29.684,29.7487,3245976.0
2017-02-02 10:00:00,32.19,32.2,32.07,32.08,3108832.0,29.7394,29.7487,29.6286,29.6378,3108832.0
2017-02-02 10:05:00,32.08,32.14,32.07,32.14,1929068.0,29.6378,29.6932,29.6286,29.6932,1929068.0
2017-02-02 10:10:00,32.14,32.21,32.13,32.19,2666600.0,29.6932,29.7579,29.684,29.7394,2666600.0
2017-02-02 10:15:00,32.19,32.2,32.13,32.14,1742900.0,29.7394,29.7487,29.684,29.6932,1742900.0
2017-02-02 10:20:00,32.14,32.19,32.12,32.16,2009748.0,29.6932,29.7394,29.6748,29.7117,2009748.0
2017-02-02 10:25:00,32.16,32.2,32.16,32.18,1415708.0,29.7117,29.7487,29.7117,29.7302,1415708.0
2017-02-02 10:30:00,32.18,32.21,32.16,32.17,1178968.0,29.7302,29.7579,29.7117,29.7209,1178968.0
2017-02-02 10:35:00,32.17,32.18,32.13,32.13,1123796.0,29.7209,29.7302,29.684,29.684,1123796.0
2017-02-02 10:40:00,32.13,32.14,32.1,32.13,1240536.0,29.684,29.6932,29.6563,29.684,1240536.0
2017-02-02 10:45:00,32.13,32.13,32.11,32.13,1204500.0,29.684,29.684,29.6655,29.684,1204500.0
2017-02-02 10:50:00,32.13,32.13,32.11,32.13,1535920.0,29.684,29.684,29.6655,29.684,1535920.0
2017-02-02 10:55:00,32.13,32.18,32.12,32.17,1253084.0,29.684,29.7302,29.6748,29.7209,1253084.0
2017-02-02 11:00:00,32.17,32.18,32.16,32.17,870192.0,29.7209,29.7302,29.7117,29.7209,870192.0
2017-02-02 11:05:00,32.17,32.18,32.16,32.17,697952.0,29.7209,29.7302,29.7117,29.7209,697952.0
2017-02-02 11:10:00,32.17,32.17,32.1,32.12,1160464.0,29.7209,29.7209,29.6563,29.6748,1160464.0
2017-02-02 11:15:00,32.11,32.13,32.1,32.11,1098560.0,29.6655,29.684,29.6563,29.6655,1098560.0
2017-02-02 11:20:00,32.11,32.12,32.06,32.07,1506220.0,29.6655,29.6748,29.6193,29.6286,1506220.0
2017-02-02 11:25:00,32.08,32.1,32.06,32.09,1430804.0,29.6378,29.6563,29.6193,29.647,1430804.0
2017-02-02 11:30:00,32.09,32.1,32.07,32.09,811424.0,29.647,29.6563,29.6286,29.647,811424.0
2017-02-02 11:35:00,32.1,32.1,32.06,32.08,1537620.0,29.6563,29.6563,29.6193,29.6378,1537620.0
2017-02-02 11:40:00,32.08,32.1,32.07,32.08,829488.0,29.6378,29.6563,29.6286,29.6378,829488.0
2017-02-02 11:45:00,32.08,32.08,32.03,32.03,1249340.0,29.6378,29.6378,29.5916,29.5916,1249340.0
2017-02-02 11:50:00,32.03,32.04,32.0,32.01,1835764.0,29.5916,29.6008,29.5639,29.5731,1835764.0
2017-02-02 11:55:00,32.01,32.01,31.99,32.0,1287668.0,29.5731,29.5731,29.5547,29.5639,1287668.0
2017-02-02 12:00:00,32.0,32.01,31.97,31.98,1503864.0,29.5639,29.5731,29.5362,29.5454,1503864.0
2017-02-02 12:05:00,31.99,32.0,31.98,31.98,970180.0,29.5547,29.5639,29.5454,29.5454,970180.0
2017-02-02 12:10:00,31.98,31.98,31.95,31.97,1615256.0,29.5454,29.5454,29.5177,29.5362,1615256.0
2017-02-02 12:15:00,31.97,31.98,31.95,31.96,790820.0,29.5362,29.5454,29.5177,29.5269,790820.0
2017-02-02 12:20:00,31.96,31.98,31.95,31.98,1192640.0,29.5269,29.5454,29.5177,29.5454,1192640.0
2017-02-02 12:25:00,31.97,32.0,31.97,32.0,845772.0,29.5362,29.5639,29.5362,29.5639,845772.0
2017-02-02 12:30:00,31.99,32.0,31.99,32.0,729892.0,29.5547,29.5639,29.5547,29.5639,729892.0
2017-02-02 12:35:00,32.0,32.02,31.99,32.02,1402756.0,29.5639,29.5824,29.5547,29.5824,1402756.0
2017-02-02 12:40:00,32.02,32.06,32.01,32.06,1197996.0,29.5824,29.6193,29.5731,29.6193,1197996.0
2017-02-02 12:45:00,32.06,32.11,32.06,32.09,1910140.0,29.6193,29.6655,29.6193,29.647,1910140.0
2017-02-02 12:50:00,32.09,32.12,32.09,32.09,943980.0,29.647,29.6748,29.647,29.647,943980.0
2017-02-02 12:55:00,32.09,32.1,32.07,32.07,901472.0,29.647,29.6563,29.6286,29.6286,901472.0
2017-02-02 13:00:00,32.07,32.09,32.05,32.06,482788.0,29.6286,29.647,29.6101,29.6193,482788.0
2017-02-02 13:05:00,32.05,32.06,32.04,32.05,387076.0,29.6101,29.6193,29.6008,29.6101,387076.0
2017-02-02 13:10:00,32.05,32.06,32.05,32.06,578364.0,29.6101,29.6193,29.6101,29.6193,578364.0
2017-02-02 13:15:00,32.06,32.06,32.05,32.05,548380.0,29.6193,29.6193,29.6101,29.6101,548380.0
2017-02-02 13:20:00,32.05,32.05,32.02,32.02,575200.0,29.6101,29.6101,29.5824,29.5824,575200.0
2017-02-02 13:25:00,32.02,32.04,32.01,32.04,915868.0,29.5824,29.6008,29.5731,29.6008,915868.0
2017-02-02 13:30:00,32.04,32.04,32.02,32.02,404408.0,29.6008,29.6008,29.5824,29.5824,404408.0
2017-02-02 13:35:00,32.02,32.04,32.02,32.04,486004.0,29.5824,29.6008,29.5824,29.6008,486004.0
2017-02-02 13:40:00,32.04,32.07,32.04,32.06,902200.0,29.6008,29.6286,29.6008,29.6193,902200.0
2017-02-02 13:45:00,32.06,32.08,32.05,32.07,697780.0,29.6193,29.6378,29.6101,29.6286,697780.0
2017-02-02 13:50:00,32.07,32.08,32.07,32.08,463132.0,29.6286,29.6378,29.6286,29.6378,463132.0
2017-02-02 13:55:00,32.08,32.08,32.06,32.06,463336.0,29.6378,29.6378,29.6193,29.6193,463336.0
2017-02-02 14:00:00,32.06,32.07,32.04,32.04,640356.0,29.6193,29.6286,29.6008,29.6008,640356.0
2017-02-02 14:05:00,32.04,32.06,32.04,32.05,457772.0,29.6008,29.6193,29.6008,29.6101,457772.0
2017-02-02 14:10:00,32.05,32.06,32.03,32.03,555824.0,29.6101,29.6193,29.5916,29.5916,555824.0
2017-02-02 14:15:00,32.03,32.05,32.02,32.02,566484.0,29.5916,29.6101,29.5824,29.5824,566484.0
2017-02-02 14:20:00,32.02,32.02,31.99,31.99,773864.0,29.5824,29.5824,29.5547,29.5547,773864.0
2017-02-02 14:25:00,31.99,32.0,31.98,31.99,630844.0,29.5547,29.5639,29.5454,29.5547,630844.0
2017-02-02 14:30:00,31.99,31.99,31.98,31.98,580536.0,29.5547,29.5547,29.5454,29.5454,580536.0
2017-02-02 14:35:00,31.98,32.02,31.98,32.02,859396.0,29.5454,29.5824,29.5454,29.5824,859396.0
2017-02-02 14:40:00,32.02,32.03,32.0,32.03,718064.0,29.5824,29.5916,29.5639,29.5916,718064.0
2017-02-02 14:45:00,32.03,32.04,32.0,32.0,846272.0,29.5916,29.6008,29.5639,29.5639,846272.0
2017-02-02 14:50:00,32.0,32.01,31.99,32.01,572468.0,29.5639,29.5731,29.5547,29.5731,572468.0
2017-02-02 14:55:00,32.01,32.06,32.01,32.05,1208052.0,29.5731,29.6193,29.5731,29.6101,1208052.0
2017-02-02 15:00:00,32.05,32.07,32.04,32.06,1058508.0,29.6101,29.6286,29.6008,29.6193,1058508.0
2017-02-02 15:05:00,32.06,32.07,32.03,32.05,894000.0,29.6193,29.6286,29.5916,29.6101,894000.0
2017-02-02 15:10:00,32.05,32.06,32.04,32.04,633696.0,29.6101,29.6193,29.6008,29.6008,633696.0
2017-02-02 15:15:00,32.04,32.06,32.03,32.06,755004.0,29.6008,29.6193,29.5916,29.6193,755004.0
2017-02-02 15:20:00,32.06,32.06,32.04,32.05,934096.0,29.6193,29.6193,29.6008,29.6101,934096.0
2017-02-02 15:25:00,32.05,32.08,32.05,32.07,862072.0,29.6101,29.6378,29.6101,29.6286,862072.0
2017-02-02 15:30:00,32.07,32.1,32.07,32.1,1058492.0,29.6286,29.6563,29.6286,29.6563,1058492.0
2017-02-02 15:35:00,32.1,32.1,32.07,32.08,1290348.0,29.6563,29.6563,29.6286,29.6378,1290348.0
2017-02-02 15:40:00,32.08,32.13,32.08,32.12,1722876.0,29.6378,29.684,29.6378,29.6748,1722876.0
2017-02-02 15:45:00,32.12,32.13,32.1,32.11,1506336.0,29.6748,29.684,29.6563,29.6655,1506336.0
2017-02-02 15:50:00,32.11,32.14,32.11,32.13,2611088.0,29.6655,29.6932,29.6655,29.684,2611088.0
2017-02-02 15:55:00,32.13,32.14,32.1,32.13,4135384.0,29.684,29.6932,29.6563,29.684,4135384.0
2017-02-03 09:30:00,32.08,32.2,32.08,32.13,6134696.0,29.6378,29.7487,29.6378,29.684,6134696.0
2017-02-03 09:35:00,32.13,32.19,32.11,32.13,1913752.0,29.684,29.7394,29.6655,29.684,1913752.0
2017-02-03 09:40:00,32.13,32.15,32.04,32.07,1921436.0,29.684,29.7025,29.6008,29.6286,1921436.0
2017-02-03 09:45:00,32.08,32.2,32.07,32.2,1994340.0,29.6378,29.7487,29.6286,29.7487,1994340.0
2017-02-03 09:50:00,32.2,32.24,32.19,32.23,1709940.0,29.7487,29.7856,29.7394,29.7764,1709940.0
2017-02-03 09:55:00,32.23,32.28,32.23,32.26,1973664.0,29.7764,29.8226,29.7764,29.8041,1973664.0
2017-02-03 10:00:00,32.26,32.28,32.23,32.23,2215984.0,29.8041,29.8226,29.7764,29.7764,2215984.0
2017-02-03 10:05:00,32.23,32.26,32.21,32.24,1548228.0,29.7764,29.8041,29.7579,29.7856,1548228.0
2017-02-03 10:10:00,32.24,32.26,32.2,32.26,1295496.0,29.7856,29.8041,29.7487,29.8041,1295496.0
2017-02-03 10:15:00,32.26,32.27,32.23,32.26,1126484.0,29.8041,29.8133,29.7764,29.8041,1126484.0
2017-02-03 10:20:00,32.26,32.26,32.23,32.24,970400.0,29.8041,29.8041,29.7764,29.7856,970400.0
2017-02-03 10:25:00,32.24,32.3,32.24,32.26,1533232.0,29.7856,29.8411,29.7856,29.8041,1533232.0
2017-02-03 10:30:00,32.26,32.27,32.22,32.22,1005008.0,29.8041,29.8133,29.7671,29.7671,1005008.0
2017-02-03 10:35:00,32.22,32.24,32.22,32.22,794664.0,29.7671,29.7856,29.7671,29.7671,794664.0
2017-02-03 10:40:00,32.22,32.23,32.19,32.2,930060.0,29.7671,29.7764,29.7394,29.7487,930060.0
2017-02-03 10:45:00,32.2,32.21,32.18,32.21,1059504.0,29.7487,29.7579,29.7302,29.7579,1059504.0
2017-02-03 10:50:00,32.21,32.21,32.17,32.18,741712.0,29.7579,29.7579,29.7209,29.7302,741712.0
2017-02-03 10:55:00,32.18,32.2,32.17,32.18,594052.0,29.7302,29.7487,29.7209,29.7302,594052.0
2017-02-03 11:00:00,32.18,32.22,32.18,32.22,650924.0,29.7302,29.7671,29.7302,29.7671,650924.0
2017-02-03 11:05:00,32.21,32.23,32.21,32.22,685912.0,29.7579,29.7764,29.7579,29.7671,685912.0
2017-02-03 11:10:00,32.22,32.22,32.2,32.2,677252.0,29.7671,29.7671,29.7487,29.7487,677252.0
2017-02-03 11:15:00,32.2,32.2,32.17,32.17,577432.0,29.7487,29.7487,29.7209,29.7209,577432.0
2017-02-03 11:20:00,32.18,32.19,32.14,32.14,974104.0,29.7302,29.7394,29.6932,29.6932,974104.0
2017-02-03 11:25:00,32.14,32.15,32.13,32.14,796396.0,29.6932,29.7025,29.684,29.6932,796396.0
2017-02-03 11:30:00,32.14,32.16,32.13,32.14,720224.0,29.6932,29.7117,29.684,29.6932,720224.0
2017-02-03 11:35:00,32.14,32.15,32.13,32.15,706064.0,29.6932,29.7025,29.684,29.7025,706064.0
2017-02-03 11:40:00,32.15,32.16,32.1,32.12,830140.0,29.7025,29.7117,29.6563,29.6748,830140.0
2017-02-03 11:45:00,32.11,32.13,32.1,32.12,647852.0,29.6655,29.684,29.6563,29.6748,647852.0
2017-02-03 11:50:00,32.13,32.13,32.11,32.11,503264.0,29.684,29.684,29.6655,29.6655,503264.0
2017-02-03 11:55:00,32.11,32.11,32.09,32.1,797724.0,29.6655,29.6655,29.647,29.6563,797724.0
2017-02-03 12:00:00,32.11,32.12,32.09,32.12,662824.0,29.6655,29.6748,29.647,29.6748,662824.0
2017-02-03 12:05:00,32.11,32.12,32.11,32.12,402800.0,29.6655,29.6748,29.6655,29.6748,402800.0
2017-02-03 12:10:00,32.12,32.13,32.1,32.13,579548.0,29.6748,29.684,29.6563,29.684,579548.0
2017-02-03 12:15:00,32.13,32.15,32.13,32.15,445060.0,29.684,29.7025,29.684,29.7025,445060.0
2017-02-03 12:20:00,32.15,32.15,32.14,32.15,301252.0,29.7025,29.7025,29.6932,29.7025,301252.0
2017-02-03 12:25:00,32.14,32.15,32.12,32.13,523144.0,29.6932,29.7025,29.6748,29.684,523144.0
2017-02-03 12:30:00,32.13,32.13,32.12,32.13,283696.0,29.684,29.684,29.6748,29.684,283696.0
2017-02-03 12:35:00,32.13,32.13,32.1,32.11,479700.0,29.684,29.684,29.6563,29.6655,479700.0
2017-02-03 12:40:00,32.11,32.12,32.1,32.12,460044.0,29.6655,29.6748,29.6563,29.6748,460044.0
2017-02-03 12:45:00,32.12,32.12,32.11,32.12,326308.0,29.6748,29.6748,29.6655,29.6748,326308.0
2017-02-03 12:50:00,32.12,32.12,32.11,32.11,388240.0,29.6748,29.6748,29.6655,29.6655,388240.0
2017-02-03 12:55:00,32.11,32.12,32.1,32.11,391736.0,29.6655,29.6748,29.6563,29.6655,391736.0
2017-02-03 13:00:00,32.11,32.12,32.11,32.12,277708.0,29.6655,29.6748,29.6655,29.6748,277708.0
2017-02-03 13:05:00,32.12,32.12,32.1,32.1,319468.0,29.6748,29.6748,29.6563,29.6563,319468.0
2017-02-03 13:10:00,32.1,32.11,32.09,32.1,634708.0,29.6563,29.6655,29.647,29.6563,634708.0
2017-02-03 13:15:00,32.11,32.12,32.1,32.11,483700.0,29.6655,29.6748,29.6563,29.6655,483700.0
2017-02-03 13:20:00,32.11,32.12,32.11,32.12,390752.0,29.6655,29.6748,29.6655,29.6748,390752.0
2017-02-03 13:25:00,32.12,32.13,32.11,32.12,649652.0,29.6748,29.684,29.6655,29.6748,649652.0
2017-02-03 13:30:00,32.12,32.12,32.11,32.12,601920.0,29.6748,29.6748,29.6655,29.6748,601920.0
2017-02-03 13:35:00,32.12,32.13,32.09,32.1,611504.0,29.6748,29.684,29.647,29.6563,611504.0
2017-02-03 13:40:00,32.1,32.1,32.09,32.09,484596.0,29.6563,29.6563,29.647,29.647,484596.0
2017-02-03 13:45:00,32.1,32.1,32.09,32.1,645244.0,29.6563,29.6563,29.647,29.6563,645244.0
2017-02-03 13:50:00,32.1,32.12,32.1,32.12,724376.0,29.6563,29.6748,29.6563,29.6748,724376.0
2017-02-03 13:55:00,32.12,32.12,32.11,32.11,485700.0,29.6748,29.6748,29.6655,29.6655,485700.0
2017-02-03 14:00:00,32.12,32.12,32.11,32.12,215388.0,29.6748,29.6748,29.6655,29.6748,215388.0
2017-02-03 14:05:00,32.12,32.12,32.12,32.12,543432.0,29.6748,29.6748,29.6748,29.6748,543432.0
2017-02-03 14:10:00,32.12,32.13,32.12,32.12,645812.0,29.6748,29.684,29.6748,29.6748,645812.0
2017-02-03 14:15:00,32.13,32.14,32.12,32.12,1096884.0,29.684,29.6932,29.6748,29.6748,1096884.0
2017-02-03 14:20:00,32.12,32.14,32.11,32.14,682796.0,29.6748,29.6932,29.6655,29.6932,682796.0
2017-02-03 14:25:00,32.14,32.14,32.12,32.12,711408.0,29.6932,29.6932,29.6748,29.6748,711408.0
2017-02-03 14:30:00,32.12,32.15,32.12,32.14,664440.0,29.6748,29.7025,29.6748,29.6932,664440.0
2017-02-03 14:35:00,32.14,32.14,32.13,32.14,470884.0,29.6932,29.6932,29.684,29.6932,470884.0
2017-02-03 14:40:00,32.14,32.16,32.14,32.14,610376.0,29.6932,29.7117,29.6932,29.6932,610376.0
2017-02-03 14:45:00,32.15,32.16,32.14,32.16,889020.0,29.7025,29.7117,29.6932,29.7117,889020.0
2017-02-03 14:50:00,32.16,32.18,32.16,32.17,514396.0,29.7117,29.7302,29.7117,29.7209,514396.0
2017-02-03 14:55:00,32.17,32.17,32.16,32.17,637760.0,29.7209,29.7209,29.7117,29.7209,637760.0
2017-02-03 15:00:00,32.17,32.18,32.16,32.17,597512.0,29.7209,29.7302,29.7117,29.7209,597512.0
2017-02-03 15:05:00,32.17,32.2,32.17,32.2,804788.0,29.7209,29.7487,29.7209,29.7487,804788.0
2017-02-03 15:10:00,32.2,32.22,32.19,32.22,698960.0,29.7487,29.7671,29.7394,29.7671,698960.0
2017-02-03 15:15:00,32.22,32.24,32.21,32.23,1741924.0,29.7671,29.7856,29.7579,29.7764,1741924.0
2017-02-03 15:20:00,32.23,32.24,32.23,32.23,1103576.0,29.7764,29.7856,29.7764,29.7764,1103576.0
2017-02-03 15:25:00,32.23,32.23,32.21,32.22,1037068.0,29.7764,29.7764,29.7579,29.7671,1037068.0
2017-02-03 15:30:00,32.22,32.23,32.21,32.22,1033756.0,29.7671,29.7764,29.7579,29.7671,1033756.0
2017-02-03 15:35:00,32.22,32.23,32.21,32.22,1122312.0,29.7671,29.7764,29.7579,29.7671,1122312.0
2017-02-03 15:40:00,32.22,32.23,32.21,32.23,2017544.0,29.7671,29.7764,29.7579,29.7764,2017544.0
2017-02-03 15:45:00,32.23,32.24,32.22,32.23,1661524.0,29.7764,29.7856,29.7671,29.7764,1661524.0
2017-02-03 15:50:00,32.23,32.26,32.23,32.26,3114612.0,29.7764,29.8041,29.7764,29.8041,3114612.0
2017-02-03 15:55:00,32.26,32.27,32.24,32.27,5281152.0,29.8041,29.8133,29.7856,29.8133,5281152.0
2017-02-06 09:30:00,32.28,32.42,32.23,32.4,6433856.0,29.8226,29.9519,29.7764,29.9334,6433856.0
2017-02-06 09:35:00,32.4,32.41,32.33,32.41,1875656.0,29.9334,29.9427,29.8688,29.9427,1875656.0
2017-02-06 09:40:00,32.41,32.45,32.38,32.45,2135896.0,29.9427,29.9796,29.915,29.9796,2135896.0
2017-02-06 09:45:00,32.45,32.47,32.44,32.46,2108104.0,29.9796,29.9981,29.9704,29.9889,2108104.0
2017-02-06 09:50:00,32.46,32.5,32.45,32.49,2203672.0,29.9889,30.0258,29.9796,30.0166,2203672.0
2017-02-06 09:55:00,32.49,32.53,32.47,32.53,3768536.0,30.0166,30.0535,29.9981,30.0535,3768536.0
2017-02-06 10:00:00,32.53,32.57,32.52,32.54,2920556.0,30.0535,30.0905,30.0443,30.0628,2920556.0
2017-02-06 10:05:00,32.54,32.57,32.52,32.53,1729992.0,30.0628,30.0905,30.0443,30.0535,1729992.0
2017-02-06 10:10:00,32.53,32.57,32.49,32.57,2481596.0,30.0535,30.0905,30.0166,30.0905,2481596.0
2017-02-06 10:15:00,32.57,32.62,32.57,32.59,2481468.0,30.0905,30.1367,30.0905,30.109,2481468.0
2017-02-06 10:20:00,32.59,32.6,32.58,32.59,1308036.0,30.109,30.1182,30.0997,30.109,1308036.0
2017-02-06 10:25:00,32.59,32.62,32.59,32.61,1484060.0,30.109,30.1367,30.109,30.1275,1484060.0
2017-02-06 10:30:00,32.61,32.61,32.54,32.56,1345700.0,30.1275,30.1275,30.0628,30.0813,1345700.0
2017-02-06 10:35:00,32.56,32.58,32.55,32.58,1257592.0,30.0813,30.0997,30.072,30.0997,1257592.0
2017-02-06 10:40:00,32.58,32.58,32.55,32.56,884180.0,30.0997,30.0997,30.072,30.0813,884180.0
2017-02-06 10:45:00,32.56,32.59,32.55,32.55,1331852.0,30.0813,30.109,30.072,30.072,1331852.0
2017-02-06 10:50:00,32.55,32.56,32.54,32.56,974792.0,30.072,30.0813,30.0628,30.0813,974792.0
2017-02-06 10:55:00,32.56,32.57,32.53,32.53,1052196.0,30.0813,30.0905,30.0535,30.0535,1052196.0
2017-02-06 11:00:00,32.53,32.55,32.52,32.54,959928.0,30.0535,30.072,30.0443,30.0628,959928.0
2017-02-06 11:05:00,32.54,32.56,32.54,32.55,968192.0,30.0628,30.0813,30.0628,30.072,968192.0
2017-02-06 11:10:00,32.55,32.56,32.54,32.56,976320.0,30.072,30.0813,30.0628,30.0813,976320.0
2017-02-06 11:15:00,32.56,32.57,32.54,32.55,849100.0,30.0813,30.0905,30.0628,30.072,849100.0
2017-02-06 11:20:00,32.55,32.56,32.54,32.56,610772.0,30.072,30.0813,30.0628,30.0813,610772.0
2017-02-06 11:25:00,32.56,32.57,32.55,32.55,847164.0,30.0813,30.0905,30.072,30.072,847164.0
2017-02-06 11:30:00,32.55,32.56,32.52,32.53,931108.0,30.072,30.0813,30.0443,30.0535,931108.0
2017-02-06 11:35:00,32.52,32.53,32.51,32.51,1015396.0,30.0443,30.0535,30.0351,30.0351,1015396.0
2017-02-06 11:40:00,32.51,32.52,32.5,32.51,639232.0,30.0351,30.0443,30.0258,30.0351,639232.0
2017-02-06 11:45:00,32.51,32.52,32.5,32.5,1448444.0,30.0351,30.0443,30.0258,30.0258,1448444.0
2017-02-06 11:50:00,32.5,32.51,32.47,32.5,1833848.0,30.0258,30.0351,29.9981,30.0258,1833848.0
2017-02-06 11:55:00,32.5,32.51,32.49,32.51,625568.0,30.0258,30.0351,30.0166,30.0351,625568.0
2017-02-06 12:00:00,32.51,32.53,32.5,32.52,876660.0,30.0351,30.0535,30.0258,30.0443,876660.0
2017-02-06 12:05:00,32.53,32.53,32.51,32.52,688168.0,30.0535,30.0535,30.0351,30.0443,688168.0
2017-02-06 12:10:00,32.52,32.55,32.52,32.55,904200.0,30.0443,30.072,30.0443,30.072,904200.0
2017-02-06 12:15:00,32.55,32.55,32.54,32.54,471944.0,30.072,30.072,30.0628,30.0628,471944.0
2017-02-06 12:20:00,32.54,32.54,32.53,32.54,504692.0,30.0628,30.0628,30.0535,30.0628,504692.0
2017-02-06 12:25:00,32.54,32.55,32.53,32.54,350340.0,30.0628,30.072,30.0535,30.0628,350340.0
2017-02-06 12:30:00,32.54,32.55,32.53,32.54,517752.0,30.0628,30.072,30.0535,30.0628,517752.0
2017-02-06 12:35:00,32.54,32.55,32.53,32.54,743736.0,30.0628,30.072,30.0535,30.0628,743736.0
2017-02-06 12:40:00,32.55,32.56,32.54,32.56,753288.0,30.072,30.0813,30.0628,30.0813,753288.0
2017-02-06 12:45:00,32.56,32.6,32.55,32.59,1827436.0,30.0813,30.1182,30.072,30.109,1827436.0
2017-02-06 12:50:00,32.59,32.59,32.58,32.59,798272.0,30.109,30.109,30.0997,30.109,798272.0
2017-02-06 12:55:00,32.59,32.61,32.59,32.6,1133476.0,30.109,30.1275,30.109,30.1182,1133476.0
2017-02-06 13:00:00,32.61,32.62,32.6,32.62,1063908.0,30.1275,30.1367,30.1182,30.1367,1063908.0
2017-02-06 13:05:00,32.61,32.63,32.6,32.62,921356.0,30.1275,30.1459,30.1182,30.1367,921356.0
2017-02-06 13:10:00,32.62,32.63,32.6,32.6,747784.0,30.1367,30.1459,30.1182,30.1182,747784.0
2017-02-06 13:15:00,32.6,32.61,32.57,32.58,636392.0,30.1182,30.1275,30.0905,30.0997,636392.0
2017-02-06 13:20:00,32.58,32.6,32.58,32.59,574592.0,30.0997,30.1182,30.0997,30.109,574592.0
2017-02-06 13:25:00,32.59,32.59,32.57,32.58,381436.0,30.109,30.109,30.0905,30.0997,381436.0
2017-02-06 13:30:00,32.58,32.58,32.55,32.58,789204.0,30.0997,30.0997,30.072,30.0997,789204.0
2017-02-06 13:35:00,32.58,32.58,32.52,32.52,1301572.0,30.0997,30.0997,30.0443,30.0443,1301572.0
2017-02-06 13:40:00,32.52,32.55,32.52,32.55,719880.0,30.0443,30.072,30.0443,30.072,719880.0
2017-02-06 13:45:00,32.55,32.55,32.52,32.54,472844.0,30.072,30.072,30.0443,30.0628,472844.0
2017-02-06 13:50:00,32.54,32.55,32.53,32.54,542052.0,30.0628,30.072,30.0535,30.0628,542052.0
2017-02-06 13:55:00,32.54,32.56,32.53,32.55,705024.0,30.0628,30.0813,30.0535,30.072,705024.0
2017-02-06 14:00:00,32.55,32.56,32.54,32.56,593504.0,30.072,30.0813,30.0628,30.0813,593504.0
2017-02-06 14:05:00,32.56,32.56,32.54,32.55,434428.0,30.0813,30.0813,30.0628,30.072,434428.0
2017-02-06 14:10:00,32.55,32.55,32.53,32.54,486088.0,30.072,30.072,30.0535,30.0628,486088.0
2017-02-06 14:15:00,32.54,32.55,32.53,32.54,459668.0,30.0628,30.072,30.0535,30.0628,459668.0
2017-02-06 14:20:00,32.53,32.56,32.53,32.55,596316.0,30.0535,30.0813,30.0535,30.072,596316.0
2017-02-06 14:25:00,32.55,32.55,32.53,32.54,633280.0,30.072,30.072,30.0535,30.0628,633280.0
2017-02-06 14:30:00,32.54,32.55,32.51,32.52,1033476.0,30.0628,30.072,30.0351,30.0443,1033476.0
2017-02-06 14:35:00,32.52,32.53,32.52,32.53,707096.0,30.0443,30.0535,30.0443,30.0535,707096.0
2017-02-06 14:40:00,32.53,32.56,32.53,32.55,965364.0,30.0535,30.0813,30.0535,30.072,965364.0
2017-02-06 14:45:00,32.55,32.56,32.55,32.55,699220.0,30.072,30.0813,30.072,30.072,699220.0
2017-02-06 14:50:00,32.55,32.56,32.55,32.56,595292.0,30.072,30.0813,30.072,30.0813,595292.0
2017-02-06 14:55:00,32.56,32.59,32.56,32.57,896600.0,30.0813,30.109,30.0813,30.0905,896600.0
2017-02-06 15:00:00,32.57,32.58,32.56,32.57,605640.0,30.0905,30.0997,30.0813,30.0905,605640.0
2017-02-06 15:05:00,32.57,32.57,32.56,32.56,803176.0,30.0905,30.0905,30.0813,30.0813,803176.0
2017-02-06 15:10:00,32.56,32.56,32.52,32.53,1218828.0,30.0813,30.0813,30.0443,30.0535,1218828.0
2017-02-06 15:15:00,32.53,32.56,32.53,32.55,668780.0,30.0535,30.0813,30.0535,30.072,668780.0
2017-02-06 15:20:00,32.55,32.55,32.54,32.55,730300.0,30.072,30.072,30.0628,30.072,730300.0
2017-02-06 15:25:00,32.55,32.55,32.54,32.55,740432.0,30.072,30.072,30.0628,30.072,740432.0
2017-02-06 15:30:00,32.55,32.56,32.54,32.56,991736.0,30.072,30.0813,30.0628,30.0813,991736.0
2017-02-06 15:35:00,32.55,32.56,32.55,32.56,931080.0,30.072,30.0813,30.072,30.0813,931080.0
2017-02-06 15:40:00,32.56,32.57,32.56,32.57,1220348.0,30.0813,30.0905,30.0813,30.0905,1220348.0
2017-02-06 15:45:00,32.57,32.59,32.57,32.58,1870088.0,30.0905,30.109,30.0905,30.0997,1870088.0
2017-02-06 15:50:00,32.58,32.59,32.58,32.59,1719620.0,30.0997,30.109,30.0997,30.109,1719620.0
2017-02-06 15:55:00,32.59,32.59,32.56,32.57,3481696.0,30.109,30.109,30.0813,30.0905,3481696.0
2017-02-07 09:30:00,32.63,32.77,32.61,32.76,8557080.0,30.1459,30.2753,30.1275,30.266,8557080.0
2017-02-07 09:35:00,32.76,32.77,32.7,32.74,4482196.0,30.266,30.2753,30.2106,30.2476,4482196.0
2017-02-07 09:40:00,32.74,32.76,32.71,32.76,2749272.0,30.2476,30.266,30.2198,30.266,2749272.0
2017-02-07 09:45:00,32.76,32.79,32.74,32.74,2451280.0,30.266,30.2937,30.2476,30.2476,2451280.0
2017-02-07 09:50:00,32.74,32.76,32.68,32.74,2427380.0,30.2476,30.266,30.1921,30.2476,2427380.0
2017-02-07 09:55:00,32.74,32.77,32.73,32.77,1627220.0,30.2476,30.2753,30.2383,30.2753,1627220.0
2017-02-07 10:00:00,32.77,32.8,32.77,32.78,1913232.0,30.2753,30.303,30.2753,30.2845,1913232.0
2017-02-07 10:05:00,32.78,32.86,32.78,32.86,2469736.0,30.2845,30.3584,30.2845,30.3584,2469736.0
2017-02-07 10:10:00,32.86,32.9,32.83,32.89,2942428.0,30.3584,30.3954,30.3307,30.3861,2942428.0
2017-02-07 10:15:00,32.89,32.89,32.85,32.88,2026776.0,30.3861,30.3861,30.3492,30.3769,2026776.0
2017-02-07 10:20:00,32.88,32.93,32.85,32.92,3231788.0,30.3769,30.4231,30.3492,30.4139,3231788.0
2017-02-07 10:25:00,32.92,32.99,32.92,32.93,3578644.0,30.4139,30.4785,30.4139,30.4231,3578644.0
2017-02-07 10:30:00,32.94,32.96,32.93,32.93,1544416.0,30.4323,30.4508,30.4231,30.4231,1544416.0
2017-02-07 10:35:00,32.93,32.97,32.92,32.97,1848420.0,30.4231,30.46,30.4139,30.46,1848420.0
2017-02-07 10:40:00,32.97,32.99,32.96,32.98,1934232.0,30.46,30.4785,30.4508,30.4693,1934232.0
2017-02-07 10:45:00,32.98,33.0,32.98,33.0,1285096.0,30.4693,30.4878,30.4693,30.4878,1285096.0
2017-02-07 10:50:00,33.0,33.0,32.98,32.98,1751196.0,30.4878,30.4878,30.4693,30.4693,1751196.0
2017-02-07 10:55:00,32.98,32.98,32.96,32.97,1365020.0,30.4693,30.4693,30.4508,30.46,1365020.0
2017-02-07 11:00:00,32.96,32.98,32.94,32.98,1090740.0,30.4508,30.4693,30.4323,30.4693,1090740.0
2017-02-07 11:05:00,32.98,32.99,32.96,32.98,762696.0,30.4693,30.4785,30.4508,30.4693,762696.0
2017-02-07 11:10:00,32.98,33.0,32.97,32.99,1544164.0,30.4693,30.4878,30.46,30.4785,1544164.0
2017-02-07 11:15:00,32.99,32.99,32.96,32.96,869868.0,30.4785,30.4785,30.4508,30.4508,869868.0
2017-02-07 11:20:00,32.96,32.99,32.94,32.99,1373036.0,30.4508,30.4785,30.4323,30.4785,1373036.0
2017-02-07 11:25:00,32.98,33.0,32.98,32.99,1671848.0,30.4693,30.4878,30.4693,30.4785,1671848.0
2017-02-07 11:30:00,32.99,33.0,32.98,32.98,1213312.0,30.4785,30.4878,30.4693,30.4693,1213312.0
2017-02-07 11:35:00,32.98,32.99,32.96,32.98,881916.0,30.4693,30.4785,30.4508,30.4693,881916.0
2017-02-07 11:40:00,32.98,32.98,32.95,32.97,846596.0,30.4693,30.4693,30.4416,30.46,846596.0
2017-02-07 11:45:00,32.97,32.97,32.96,32.96,608164.0,30.46,30.46,30.4508,30.4508,608164.0
2017-02-07 11:50:00,32.96,32.98,32.95,32.97,693596.0,30.4508,30.4693,30.4416,30.46,693596.0
2017-02-07 11:55:00,32.97,32.97,32.96,32.96,516420.0,30.46,30.46,30.4508,30.4508,516420.0
2017-02-07 12:00:00,32.96,32.97,32.96,32.96,504044.0,30.4508,30.46,30.4508,30.4508,504044.0
2017-02-07 12:05:00,32.96,32.97,32.95,32.95,539996.0,30.4508,30.46,30.4416,30.4416,539996.0
2017-02-07 12:10:00,32.95,32.97,32.95,32.97,702392.0,30.4416,30.46,30.4416,30.46,702392.0
2017-02-07 12:15:00,32.97,32.97,32.95,32.96,662716.0,30.46,30.46,30.4416,30.4508,662716.0
2017-02-07 12:20:00,32.96,32.97,32.95,32.97,897744.0,30.4508,30.46,30.4416,30.46,897744.0
2017-02-07 12:25:00,32.97,32.99,32.95,32.98,1242876.0,30.46,30.4785,30.4416,30.4693,1242876.0
2017-02-07 12:30:00,32.98,32.99,32.96,32.99,1037428.0,30.4693,30.4785,30.4508,30.4785,1037428.0
2017-02-07 12:35:00,32.99,33.0,32.99,33.0,1300016.0,30.4785,30.4878,30.4785,30.4878,1300016.0
2017-02-07 12:40:00,33.0,33.02,32.96,32.98,5632620.0,30.4878,30.5062,30.4508,30.4693,5632620.0
2017-02-07 12:45:00,32.98,32.98,32.92,32.92,2233024.0,30.4693,30.4693,30.4139,30.4139,2233024.0
2017-02-07 12:50:00,32.92,32.93,32.88,32.92,2103676.0,30.4139,30.4231,30.3769,30.4139,2103676.0
2017-02-07 12:55:00,32.91,32.91,32.88,32.88,1364552.0,30.4046,30.4046,30.3769,30.3769,1364552.0
2017-02-07 13:00:00,32.88,32.9,32.86,32.88,1986732.0,30.3769,30.3954,30.3584,30.3769,1986732.0
2017-02-07 13:05:00,32.88,32.91,32.87,32.91,870452.0,30.3769,30.4046,30.3677,30.4046,870452.0
2017-02-07 13:10:00,32.91,32.95,32.91,32.95,1019760.0,30.4046,30.4416,30.4046,30.4416,1019760.0
2017-02-07 13:15:00,32.95,32.96,32.94,32.96,801624.0,30.4416,30.4508,30.4323,30.4508,801624.0
2017-02-07 13:20:00,32.96,32.97,32.94,32.95,822548.0,30.4508,30.46,30.4323,30.4416,822548.0
2017-02-07 13:25:00,32.95,32.96,32.94,32.96,617716.0,30.4416,30.4508,30.4323,30.4508,617716.0
2017-02-07 13:30:00,32.96,32.98,32.96,32.97,695276.0,30.4508,30.4693,30.4508,30.46,695276.0
2017-02-07 13:35:00,32.97,32.97,32.96,32.97,626704.0,30.46,30.46,30.4508,30.46,626704.0
2017-02-07 13:40:00,32.97,32.98,32.96,32.97,653136.0,30.46,30.4693,30.4508,30.46,653136.0
2017-02-07 13:45:00,32.97,33.01,32.97,33.01,1101500.0,30.46,30.497,30.46,30.497,1101500.0
2017-02-07 13:50:00,33.01,33.01,32.95,32.96,1693888.0,30.497,30.497,30.4416,30.4508,1693888.0
2017-02-07 13:55:00,32.95,32.96,32.94,32.94,895524.0,30.4416,30.4508,30.4323,30.4323,895524.0
2017-02-07 14:00:00,32.94,32.95,32.89,32.89,1330844.0,30.4323,30.4416,30.3861,30.3861,1330844.0
2017-02-07 14:05:00,32.89,32.89,32.87,32.88,2341104.0,30.3861,30.3861,30.3677,30.3769,2341104.0
2017-02-07 14:10:00,32.88,32.91,32.87,32.9,1270104.0,30.3769,30.4046,30.3677,30.3954,1270104.0
2017-02-07 14:15:00,32.9,32.91,32.87,32.88,957208.0,30.3954,30.4046,30.3677,30.3769,957208.0
2017-02-07 14:20:00,32.87,32.88,32.83,32.84,1391744.0,30.3677,30.3769,30.3307,30.3399,1391744.0
2017-02-07 14:25:00,32.84,32.86,32.83,32.86,1034208.0,30.3399,30.3584,30.3307,30.3584,1034208.0
2017-02-07 14:30:00,32.86,32.87,32.84,32.84,1230408.0,30.3584,30.3677,30.3399,30.3399,1230408.0
2017-02-07 14:35:00,32.84,32.85,32.79,32.8,1461296.0,30.3399,30.3492,30.2937,30.303,1461296.0
2017-02-07 14:40:00,32.8,32.82,32.8,32.81,1108584.0,30.303,30.3215,30.303,30.3122,1108584.0
2017-02-07 14:45:00,32.81,32.84,32.81,32.84,1546480.0,30.3122,30.3399,30.3122,30.3399,1546480.0
2017-02-07 14:50:00,32.84,32.85,32.83,32.85,1233872.0,30.3399,30.3492,30.3307,30.3492,1233872.0
2017-02-07 14:55:00,32.84,32.86,32.84,32.85,1077232.0,30.3399,30.3584,30.3399,30.3492,1077232.0
2017-02-07 15:00:00,32.85,32.89,32.85,32.88,1322112.0,30.3492,30.3861,30.3492,30.3769,1322112.0
2017-02-07 15:05:00,32.88,32.91,32.88,32.9,1531152.0,30.3769,30.4046,30.3769,30.3954,1531152.0
2017-02-07 15:10:00,32.9,32.91,32.88,32.9,1098548.0,30.3954,30.4046,30.3769,30.3954,1098548.0
2017-02-07 15:15:00,32.9,32.9,32.88,32.88,1053964.0,30.3954,30.3954,30.3769,30.3769,1053964.0
2017-02-07 15:20:00,32.88,32.9,32.86,32.86,1003208.0,30.3769,30.3954,30.3584,30.3584,1003208.0
2017-02-07 15:25:00,32.86,32.9,32.85,32.89,969304.0,30.3584,30.3954,30.3492,30.3861,969304.0
2017-02-07 15:30:00,32.89,32.89,32.88,32.88,1005924.0,30.3861,30.3861,30.3769,30.3769,1005924.0
2017-02-07 15:35:00,32.88,32.88,32.85,32.87,1415048.0,30.3769,30.3769,30.3492,30.3677,1415048.0
2017-02-07 15:40:00,32.87,32.9,32.87,32.88,1344288.0,30.3677,30.3954,30.3677,30.3769,1344288.0
2017-02-07 15:45:00,32.89,32.9,32.88,32.89,1856512.0,30.3861,30.3954,30.3769,30.3861,1856512.0
2017-02-07 15:50:00,32.89,32.9,32.86,32.87,1731676.0,30.3861,30.3954,30.3584,30.3677,1731676.0
2017-02-07 15:55:00,32.87,32.9,32.85,32.88,4123276.0,30.3677,30.3954,30.3492,30.3769,4123276.0
2017-02-08 09:30:00,32.84,32.93,32.81,32.88,5849872.0,30.3399,30.4231,30.3122,30.3769,5849872.0
2017-02-08 09:35:00,32.88,32.95,32.87,32.88,2963868.0,30.3769,30.4416,30.3677,30.3769,2963868.0
2017-02-08 09:40:00,32.88,32.93,32.86,32.91,1950724.0,30.3769,30.4231,30.3584,30.4046,1950724.0
2017-02-08 09:45:00,32.91,32.92,32.87,32.88,1851924.0,30.4046,30.4139,30.3677,30.3769,1851924.0
2017-02-08 09:50:00,32.88,32.88,32.82,32.83,2072740.0,30.3769,30.3769,30.3215,30.3307,2072740.0
2017-02-08 09:55:00,32.83,32.86,32.82,32.84,1072056.0,30.3307,30.3584,30.3215,30.3399,1072056.0
2017-02-08 10:00:00,32.84,32.85,32.82,32.84,1253620.0,30.3399,30.3492,30.3215,30.3399,1253620.0
2017-02-08 10:05:00,32.84,32.85,32.81,32.82,1058716.0,30.3399,30.3492,30.3122,30.3215,1058716.0
2017-02-08 10:10:00,32.82,32.91,32.82,32.9,1436812.0,30.3215,30.4046,30.3215,30.3954,1436812.0
2017-02-08 10:15:00,32.9,32.9,32.87,32.89,788848.0,30.3954,30.3954,30.3677,30.3861,788848.0
2017-02-08 10:20:00,32.89,32.89,32.86,32.87,549700.0,30.3861,30.3861,30.3584,30.3677,549700.0
2017-02-08 10:25:00,32.87,32.88,32.85,32.86,542156.0,30.3677,30.3769,30.3492,30.3584,542156.0
2017-02-08 10:30:00,32.86,32.87,32.84,32.85,849332.0,30.3584,30.3677,30.3399,30.3492,849332.0
2017-02-08 10:35:00,32.84,32.85,32.82,32.82,1082744.0,30.3399,30.3492,30.3215,30.3215,1082744.0
2017-02-08 10:40:00,32.82,32.88,32.82,32.88,1296016.0,30.3215,30.3769,30.3215,30.3769,1296016.0
2017-02-08 10:45:00,32.87,32.89,32.87,32.88,948280.0,30.3677,30.3861,30.3677,30.3769,948280.0
2017-02-08 10:50:00,32.88,32.9,32.86,32.87,941188.0,30.3769,30.3954,30.3584,30.3677,941188.0
2017-02-08 10:55:00,32.87,32.87,32.85,32.87,851356.0,30.3677,30.3677,30.3492,30.3677,851356.0
2017-02-08 11:00:00,32.87,32.9,32.87,32.9,681348.0,30.3677,30.3954,30.3677,30.3954,681348.0
2017-02-08 11:05:00,32.9,32.9,32.86,32.87,660972.0,30.3954,30.3954,30.3584,30.3677,660972.0
2017-02-08 11:10:00,32.87,32.9,32.87,32.88,628544.0,30.3677,30.3954,30.3677,30.3769,628544.0
2017-02-08 11:15:00,32.88,32.89,32.87,32.88,451272.0,30.3769,30.3861,30.3677,30.3769,451272.0
2017-02-08 11:20:00,32.88,32.89,32.87,32.87,452404.0,30.3769,30.3861,30.3677,30.3677,452404.0
2017-02-08 11:25:00,32.87,32.89,32.87,32.87,466544.0,30.3677,30.3861,30.3677,30.3677,466544.0
2017-02-08 11:30:00,32.87,32.89,32.87,32.88,467632.0,30.3677,30.3861,30.3677,30.3769,467632.0
2017-02-08 11:35:00,32.88,32.89,32.87,32.88,570208.0,30.3769,30.3861,30.3677,30.3769,570208.0
2017-02-08 11:40:00,32.88,32.89,32.87,32.87,726200.0,30.3769,30.3861,30.3677,30.3677,726200.0
2017-02-08 11:45:00,32.87,32.88,32.86,32.88,513172.0,30.3677,30.3769,30.3584,30.3769,513172.0
2017-02-08 11:50:00,32.88,32.88,32.87,32.87,487196.0,30.3769,30.3769,30.3677,30.3677,487196.0
2017-02-08 11:55:00,32.87,32.87,32.85,32.85,629832.0,30.3677,30.3677,30.3492,30.3492,629832.0
2017-02-08 12:00:00,32.86,32.89,32.85,32.89,963056.0,30.3584,30.3861,30.3492,30.3861,963056.0
2017-02-08 12:05:00,32.89,32.91,32.88,32.9,996844.0,30.3861,30.4046,30.3769,30.3954,996844.0
2017-02-08 12:10:00,32.91,32.91,32.9,32.9,575032.0,30.4046,30.4046,30.3954,30.3954,575032.0
2017-02-08 12:15:00,32.9,32.93,32.9,32.92,657664.0,30.3954,30.4231,30.3954,30.4139,657664.0
2017-02-08 12:20:00,32.92,32.93,32.91,32.91,1012752.0,30.4139,30.4231,30.4046,30.4046,1012752.0
2017-02-08 12:25:00,32.91,32.92,32.88,32.89,530772.0,30.4046,30.4139,30.3769,30.3861,530772.0
2017-02-08 12:30:00,32.89,32.89,32.88,32.88,491600.0,30.3861,30.3861,30.3769,30.3769,491600.0
2017-02-08 12:35:00,32.88,32.89,32.88,32.89,775652.0,30.3769,30.3861,30.3769,30.3861,775652.0
2017-02-08 12:40:00,32.89,32.89,32.88,32.88,500712.0,30.3861,30.3861,30.3769,30.3769,500712.0
2017-02-08 12:45:00,32.89,32.89,32.87,32.87,633088.0,30.3861,30.3861,30.3677,30.3677,633088.0
2017-02-08 12:50:00,32.87,32.88,32.87,32.88,268772.0,30.3677,30.3769,30.3677,30.3769,268772.0
2017-02-08 12:55:00,32.88,32.88,32.87,32.88,293560.0,30.3769,30.3769,30.3677,30.3769,293560.0
2017-02-08 13:00:00,32.88,32.88,32.87,32.88,401216.0,30.3769,30.3769,30.3677,30.3769,401216.0
2017-02-08 13:05:00,32.88,32.9,32.87,32.89,399372.0,30.3769,30.3954,30.3677,30.3861,399372.0
2017-02-08 13:10:00,32.89,32.91,32.89,32.9,511564.0,30.3861,30.4046,30.3861,30.3954,511564.0
2017-02-08 13:15:00,32.9,32.91,32.89,32.91,842532.0,30.3954,30.4046,30.3861,30.4046,842532.0
2017-02-08 13:20:00,32.91,32.91,32.9,32.91,661792.0,30.4046,30.4046,30.3954,30.4046,661792.0
2017-02-08 13:25:00,32.91,32.92,32.91,32.91,324576.0,30.4046,30.4139,30.4046,30.4046,324576.0
2017-02-08 13:30:00,32.91,32.92,32.91,32.91,387876.0,30.4046,30.4139,30.4046,30.4046,387876.0
2017-02-08 13:35:00,32.91,32.91,32.9,32.91,406520.0,30.4046,30.4046,30.3954,30.4046,406520.0
2017-02-08 13:40:00,32.91,32.92,32.9,32.91,495672.0,30.4046,30.4139,30.3954,30.4046,495672.0
2017-02-08 13:45:00,32.91,32.93,32.9,32.92,468256.0,30.4046,30.4231,30.3954,30.4139,468256.0
2017-02-08 13:50:00,32.92,32.92,32.91,32.92,257092.0,30.4139,30.4139,30.4046,30.4139,257092.0
2017-02-08 13:55:00,32.92,32.93,32.91,32.92,438072.0,30.4139,30.4231,30.4046,30.4139,438072.0
2017-02-08 14:00:00,32.92,32.92,32.91,32.92,385364.0,30.4139,30.4139,30.4046,30.4139,385364.0
2017-02-08 14:05:00,32.92,32.94,32.92,32.93,728532.0,30.4139,30.4323,30.4139,30.4231,728532.0
2017-02-08 14:10:00,32.93,32.94,32.92,32.93,608832.0,30.4231,30.4323,30.4139,30.4231,608832.0
2017-02-08 14:15:00,32.93,32.94,32.92,32.93,713928.0,30.4231,30.4323,30.4139,30.4231,713928.0
2017-02-08 14:20:00,32.93,32.93,32.92,32.93,479392.0,30.4231,30.4231,30.4139,30.4231,479392.0
2017-02-08 14:25:00,32.93,32.93,32.92,32.93,431172.0,30.4231,30.4231,30.4139,30.4231,431172.0
2017-02-08 14:30:00,32.93,32.94,32.92,32.94,302164.0,30.4231,30.4323,30.4139,30.4323,302164.0
2017-02-08 14:35:00,32.94,32.95,32.93,32.95,603032.0,30.4323,30.4416,30.4231,30.4416,603032.0
2017-02-08 14:40:00,32.94,32.95,32.94,32.94,612464.0,30.4323,30.4416,30.4323,30.4323,612464.0
2017-02-08 14:45:00,32.94,32.96,32.94,32.94,554836.0,30.4323,30.4508,30.4323,30.4323,554836.0
2017-02-08 14:50:00,32.94,32.95,32.93,32.94,413812.0,30.4323,30.4416,30.4231,30.4323,413812.0
2017-02-08 14:55:00,32.94,32.94,32.93,32.94,536584.0,30.4323,30.4323,30.4231,30.4323,536584.0
2017-02-08 15:00:00,32.94,32.95,32.94,32.95,876500.0,30.4323,30.4416,30.4323,30.4416,876500.0
2017-02-08 15:05:00,32.95,32.97,32.94,32.97,862116.0,30.4416,30.46,30.4323,30.46,862116.0
2017-02-08 15:10:00,32.97,32.99,32.97,32.98,747896.0,30.46,30.4785,30.46,30.4693,747896.0
2017-02-08 15:15:00,32.97,33.01,32.97,33.01,2420872.0,30.46,30.497,30.46,30.497,2420872.0
2017-02-08 15:20:00,33.01,33.01,32.98,32.98,938112.0,30.497,30.497,30.4693,30.4693,938112.0
2017-02-08 15:25:00,32.98,33.0,32.98,32.99,1257048.0,30.4693,30.4878,30.4693,30.4785,1257048.0
2017-02-08 15:30:00,32.99,33.01,32.99,33.0,971460.0,30.4785,30.497,30.4785,30.4878,971460.0
2017-02-08 15:35:00,33.0,33.05,33.0,33.05,1573208.0,30.4878,30.534,30.4878,30.534,1573208.0
2017-02-08 15:40:00,33.05,33.06,33.02,33.04,1385784.0,30.534,30.5432,30.5062,30.5247,1385784.0
2017-02-08 15:45:00,33.04,33.04,33.02,33.04,1399216.0,30.5247,30.5247,30.5062,30.5247,1399216.0
2017-02-08 15:50:00,33.04,33.06,33.04,33.05,2455932.0,30.5247,30.5432,30.5247,30.534,2455932.0
2017-02-08 15:55:00,33.05,33.05,33.0,33.01,3536640.0,30.534,30.534,30.4878,30.497,3536640.0
2017-02-09 09:30:00,32.92,33.01,32.91,33.0,5495244.0,30.5448,30.6283,30.5355,30.619,5495244.0
2017-02-09 09:35:00,33.0,33.03,32.96,33.0,2584444.0,30.619,30.6468,30.5819,30.619,2584444.0
2017-02-09 09:40:00,33.0,33.04,32.91,32.94,2655508.0,30.619,30.6561,30.5355,30.5633,2655508.0
2017-02-09 09:45:00,32.94,32.94,32.88,32.88,1978044.0,30.5633,30.5633,30.5077,30.5077,1978044.0
2017-02-09 09:50:00,32.88,32.93,32.88,32.9,1879912.0,30.5077,30.554,30.5077,30.5262,1879912.0
2017-02-09 09:55:00,32.9,32.91,32.85,32.86,1454924.0,30.5262,30.5355,30.4798,30.4891,1454924.0
2017-02-09 10:00:00,32.86,32.91,32.86,32.87,1405928.0,30.4891,30.5355,30.4891,30.4984,1405928.0
2017-02-09 10:05:00,32.87,32.89,32.85,32.87,1294160.0,30.4984,30.5169,30.4798,30.4984,1294160.0
2017-02-09 10:10:00,32.87,32.87,32.78,32.8,1835596.0,30.4984,30.4984,30.4149,30.4334,1835596.0
2017-02-09 10:15:00,32.8,32.85,32.8,32.85,1251072.0,30.4334,30.4798,30.4334,30.4798,1251072.0
2017-02-09 10:20:00,32.85,32.88,32.84,32.86,1178572.0,30.4798,30.5077,30.4705,30.4891,1178572.0
2017-02-09 10:25:00,32.86,32.88,32.85,32.86,815556.0,30.4891,30.5077,30.4798,30.4891,815556.0
2017-02-09 10:30:00,32.86,32.86,32.83,32.84,781688.0,30.4891,30.4891,30.4613,30.4705,781688.0
2017-02-09 10:35:00,32.84,32.84,32.8,32.81,1070744.0,30.4705,30.4705,30.4334,30.4427,1070744.0
2017-02-09 10:40:00,32.81,32.88,32.81,32.88,859096.0,30.4427,30.5077,30.4427,30.5077,859096.0
2017-02-09 10:45:00,32.88,32.9,32.87,32.89,873200.0,30.5077,30.5262,30.4984,30.5169,873200.0
2017-02-09 10:50:00,32.89,32.9,32.88,32.89,652924.0,30.5169,30.5262,30.5077,30.5169,652924.0
2017-02-09 10:55:00,32.89,32.9,32.88,32.88,608384.0,30.5169,30.5262,30.5077,30.5077,608384.0
2017-02-09 11:00:00,32.88,32.9,32.88,32.89,845460.0,30.5077,30.5262,30.5077,30.5169,845460.0
2017-02-09 11:05:00,32.89,32.91,32.88,32.88,911108.0,30.5169,30.5355,30.5077,30.5077,911108.0
2017-02-09 11:10:00,32.88,32.9,32.88,32.9,558040.0,30.5077,30.5262,30.5077,30.5262,558040.0
2017-02-09 11:15:00,32.9,32.93,32.9,32.93,813748.0,30.5262,30.554,30.5262,30.554,813748.0
2017-02-09 11:20:00,32.93,32.95,32.92,32.94,864120.0,30.554,30.5726,30.5448,30.5633,864120.0
2017-02-09 11:25:00,32.94,32.97,32.93,32.97,982160.0,30.5633,30.5912,30.554,30.5912,982160.0
2017-02-09 11:30:00,32.97,32.99,32.96,32.97,971152.0,30.5912,30.6097,30.5819,30.5912,971152.0
2017-02-09 11:35:00,32.97,32.98,32.96,32.97,676360.0,30.5912,30.6004,30.5819,30.5912,676360.0
2017-02-09 11:40:00,32.96,32.97,32.94,32.95,711496.0,30.5819,30.5912,30.5633,30.5726,711496.0
2017-02-09 11:45:00,32.95,32.96,32.93,32.96,717332.0,30.5726,30.5819,30.554,30.5819,717332.0
2017-02-09 11:50:00,32.96,32.97,32.94,32.96,974480.0,30.5819,30.5912,30.5633,30.5819,974480.0
2017-02-09 11:55:00,32.96,32.97,32.95,32.97,683564.0,30.5819,30.5912,30.5726,30.5912,683564.0
2017-02-09 12:00:00,32.97,32.97,32.95,32.96,473660.0,30.5912,30.5912,30.5726,30.5819,473660.0
2017-02-09 12:05:00,32.96,32.96,32.94,32.95,545312.0,30.5819,30.5819,30.5633,30.5726,545312.0
2017-02-09 12:10:00,32.95,32.98,32.95,32.97,413684.0,30.5726,30.6004,30.5726,30.5912,413684.0
2017-02-09 12:15:00,32.97,32.97,32.96,32.97,261892.0,30.5912,30.5912,30.5819,30.5912,261892.0
2017-02-09 12:20:00,32.97,32.97,32.95,32.96,536100.0,30.5912,30.5912,30.5726,30.5819,536100.0
2017-02-09 12:25:00,32.96,32.96,32.95,32.96,413848.0,30.5819,30.5819,30.5726,30.5819,413848.0
2017-02-09 12:30:00,32.96,32.97,32.96,32.96,356268.0,30.5819,30.5912,30.5819,30.5819,356268.0
2017-02-09 12:35:00,32.96,32.97,32.96,32.97,423472.0,30.5819,30.5912,30.5819,30.5912,423472.0
2017-02-09 12:40:00,32.97,32.97,32.96,32.97,389984.0,30.5912,30.5912,30.5819,30.5912,389984.0
2017-02-09 12:45:00,32.97,32.98,32.96,32.96,444600.0,30.5912,30.6004,30.5819,30.5819,444600.0
2017-02-09 12:50:00,32.96,32.98,32.95,32.97,422832.0,30.5819,30.6004,30.5726,30.5912,422832.0
2017-02-09 12:55:00,32.97,32.97,32.97,32.97,249636.0,30.5912,30.5912,30.5912,30.5912,249636.0
2017-02-09 13:00:00,32.97,32.97,32.96,32.96,380468.0,30.5912,30.5912,30.5819,30.5819,380468.0
2017-02-09 13:05:00,32.96,32.97,32.96,32.97,307664.0,30.5819,30.5912,30.5819,30.5912,307664.0
2017-02-09 13:10:00,32.97,32.98,32.96,32.97,399084.0,30.5912,30.6004,30.5819,30.5912,399084.0
2017-02-09 13:15:00,32.97,32.99,32.97,32.98,581808.0,30.5912,30.6097,30.5912,30.6004,581808.0
2017-02-09 13:20:00,32.98,32.98,32.97,32.98,226028.0,30.6004,30.6004,30.5912,30.6004,226028.0
2017-02-09 13:25:00,32.98,32.99,32.98,32.99,386332.0,30.6004,30.6097,30.6004,30.6097,386332.0
2017-02-09 13:30:00,32.99,32.99,32.98,32.99,381212.0,30.6097,30.6097,30.6004,30.6097,381212.0
2017-02-09 13:35:00,32.99,32.99,32.98,32.99,404480.0,30.6097,30.6097,30.6004,30.6097,404480.0
2017-02-09 13:40:00,32.99,33.0,32.99,33.0,1520548.0,30.6097,30.619,30.6097,30.619,1520548.0
2017-02-09 13:45:00,33.0,33.02,33.0,33.01,1424008.0,30.619,30.6376,30.619,30.6283,1424008.0
2017-02-09 13:50:00,33.01,33.02,33.01,33.01,381084.0,30.6283,30.6376,30.6283,30.6283,381084.0
2017-02-09 13:55:00,33.01,33.02,33.01,33.02,413512.0,30.6283,30.6376,30.6283,30.6376,413512.0
2017-02-09 14:00:00,33.02,33.04,33.02,33.03,607252.0,30.6376,30.6561,30.6376,30.6468,607252.0
2017-02-09 14:05:00,33.03,33.04,33.02,33.04,763064.0,30.6468,30.6561,30.6376,30.6561,763064.0
2017-02-09 14:10:00,33.04,33.06,33.03,33.06,1215684.0,30.6561,30.6747,30.6468,30.6747,1215684.0
2017-02-09 14:15:00,33.06,33.06,33.04,33.05,793852.0,30.6747,30.6747,30.6561,30.6654,793852.0
2017-02-09 14:20:00,33.05,33.05,33.04,33.05,465056.0,30.6654,30.6654,30.6561,30.6654,465056.0
2017-02-09 14:25:00,33.05,33.05,33.05,33.05,642612.0,30.6654,30.6654,30.6654,30.6654,642612.0
2017-02-09 14:30:00,33.05,33.05,33.05,33.05,575908.0,30.6654,30.6654,30.6654,30.6654,575908.0
2017-02-09 14:35:00,33.05,33.07,33.04,33.06,1525840.0,30.6654,30.6839,30.6561,30.6747,1525840.0
2017-02-09 14:40:00,33.06,33.06,33.05,33.06,634928.0,30.6747,30.6747,30.6654,30.6747,634928.0
2017-02-09 14:45:00,33.06,33.1,33.06,33.09,1883480.0,30.6747,30.7118,30.6747,30.7025,1883480.0
2017-02-09 14:50:00,33.09,33.1,33.09,33.1,830868.0,30.7025,30.7118,30.7025,30.7118,830868.0
2017-02-09 14:55:00,33.1,33.1,33.09,33.09,751240.0,30.7118,30.7118,30.7025,30.7025,751240.0
2017-02-09 15:00:00,33.09,33.11,33.09,33.1,1217244.0,30.7025,30.7211,30.7025,30.7118,1217244.0
2017-02-09 15:05:00,33.1,33.11,33.1,33.1,778260.0,30.7118,30.7211,30.7118,30.7118,778260.0
2017-02-09 15:10:00,33.1,33.11,33.09,33.09,646120.0,30.7118,30.7211,30.7025,30.7025,646120.0
2017-02-09 15:15:00,33.09,33.1,33.07,33.08,908480.0,30.7025,30.7118,30.6839,30.6932,908480.0
2017-02-09 15:20:00,33.08,33.08,33.05,33.06,1581252.0,30.6932,30.6932,30.6654,30.6747,1581252.0
2017-02-09 15:25:00,33.06,33.07,33.05,33.07,981220.0,30.6747,30.6839,30.6654,30.6839,981220.0
2017-02-09 15:30:00,33.07,33.08,33.06,33.08,1193384.0,30.6839,30.6932,30.6747,30.6932,1193384.0
2017-02-09 15:35:00,33.08,33.09,33.06,33.08,1233916.0,30.6932,30.7025,30.6747,30.6932,1233916.0
2017-02-09 15:40:00,33.08,33.09,33.08,33.09,926380.0,30.6932,30.7025,30.6932,30.7025,926380.0
2017-02-09 15:45:00,33.09,33.09,33.06,33.06,1714508.0,30.7025,30.7025,30.6747,30.6747,1714508.0
2017-02-09 15:50:00,33.06,33.11,33.06,33.1,2056032.0,30.6747,30.7211,30.6747,30.7118,2056032.0
2017-02-09 15:55:00,33.1,33.1,33.08,33.1,4671876.0,30.7118,30.7118,30.6932,30.7118,4671876.0
2017-02-10 09:30:00,33.11,33.21,33.09,33.18,5423824.0,30.7211,30.8138,30.7025,30.786,5423824.0
2017-02-10 09:35:00,33.17,33.2,33.14,33.14,1571404.0,30.7767,30.8046,30.7489,30.7489,1571404.0
2017-02-10 09:40:00,33.15,33.2,33.11,33.19,1778620.0,30.7582,30.8046,30.7211,30.7953,1778620.0
2017-02-10 09:45:00,33.19,33.2,33.16,33.19,1319700.0,30.7953,30.8046,30.7675,30.7953,1319700.0
2017-02-10 09:50:00,33.19,33.24,33.18,33.22,2109192.0,30.7953,30.8417,30.786,30.8231,2109192.0
2017-02-10 09:55:00,33.22,33.23,33.18,33.19,1448804.0,30.8231,30.8324,30.786,30.7953,1448804.0
2017-02-10 10:00:00,33.19,33.2,33.1,33.13,1523380.0,30.7953,30.8046,30.7118,30.7396,1523380.0
2017-02-10 10:05:00,33.13,33.13,33.06,33.07,1847256.0,30.7396,30.7396,30.6747,30.6839,1847256.0
2017-02-10 10:10:00,33.07,33.13,33.05,33.11,1386160.0,30.6839,30.7396,30.6654,30.7211,1386160.0
2017-02-10 10:15:00,33.11,33.12,33.07,33.07,728932.0,30.7211,30.7303,30.6839,30.6839,728932.0
2017-02-10 10:20:00,33.07,33.09,33.06,33.07,930100.0,30.6839,30.7025,30.6747,30.6839,930100.0
2017-02-10 10:25:00,33.07,33.09,33.06,33.07,905852.0,30.6839,30.7025,30.6747,30.6839,905852.0
2017-02-10 10:30:00,33.07,33.1,33.05,33.09,916180.0,30.6839,30.7118,30.6654,30.7025,916180.0
2017-02-10 10:35:00,33.09,33.11,33.09,33.1,953644.0,30.7025,30.7211,30.7025,30.7118,953644.0
2017-02-10 10:40:00,33.1,33.13,33.1,33.12,757492.0,30.7118,30.7396,30.7118,30.7303,757492.0
2017-02-10 10:45:00,33.12,33.15,33.11,33.13,939684.0,30.7303,30.7582,30.7211,30.7396,939684.0
2017-02-10 10:50:00,33.13,33.13,33.08,33.08,889692.0,30.7396,30.7396,30.6932,30.6932,889692.0
2017-02-10 10:55:00,33.08,33.08,33.05,33.06,1063048.0,30.6932,30.6932,30.6654,30.6747,1063048.0
2017-02-10 11:00:00,33.06,33.1,33.06,33.08,884356.0,30.6747,30.7118,30.6747,30.6932,884356.0
2017-02-10 11:05:00,33.08,33.08,33.05,33.07,699660.0,30.6932,30.6932,30.6654,30.6839,699660.0
2017-02-10 11:10:00,33.06,33.08,33.06,33.07,656264.0,30.6747,30.6932,30.6747,30.6839,656264.0
2017-02-10 11:15:00,33.07,33.09,33.07,33.08,534232.0,30.6839,30.7025,30.6839,30.6932,534232.0
2017-02-10 11:20:00,33.09,33.09,33.06,33.07,432864.0,30.7025,30.7025,30.6747,30.6839,432864.0
2017-02-10 11:25:00,33.06,33.07,33.03,33.05,834332.0,30.6747,30.6839,30.6468,30.6654,834332.0
2017-02-10 11:30:00,33.05,33.07,33.03,33.04,671336.0,30.6654,30.6839,30.6468,30.6561,671336.0
2017-02-10 11:35:00,33.04,33.06,33.02,33.03,766572.0,30.6561,30.6747,30.6376,30.6468,766572.0
2017-02-10 11:40:00,33.03,33.07,33.03,33.07,599412.0,30.6468,30.6839,30.6468,30.6839,599412.0
2017-02-10 11:45:00,33.07,33.09,33.07,33.08,679448.0,30.6839,30.7025,30.6839,30.6932,679448.0
2017-02-10 11:50:00,33.08,33.12,33.08,33.1,857408.0,30.6932,30.7303,30.6932,30.7118,857408.0
2017-02-10 11:55:00,33.1,33.11,33.08,33.09,488400.0,30.7118,30.7211,30.6932,30.7025,488400.0
2017-02-10 12:00:00,33.09,33.09,33.06,33.06,543484.0,30.7025,30.7025,30.6747,30.6747,543484.0
2017-02-10 12:05:00,33.06,33.09,33.06,33.09,515432.0,30.6747,30.7025,30.6747,30.7025,515432.0
2017-02-10 12:10:00,33.09,33.09,33.08,33.08,326224.0,30.7025,30.7025,30.6932,30.6932,326224.0
2017-02-10 12:15:00,33.08,33.08,33.06,33.06,969752.0,30.6932,30.6932,30.6747,30.6747,969752.0
2017-02-10 12:20:00,33.06,33.06,33.05,33.06,477416.0,30.6747,30.6747,30.6654,30.6747,477416.0
2017-02-10 12:25:00,33.06,33.07,33.05,33.06,527240.0,30.6747,30.6839,30.6654,30.6747,527240.0
2017-02-10 12:30:00,33.06,33.06,33.05,33.05,402104.0,30.6747,30.6747,30.6654,30.6654,402104.0
2017-02-10 12:35:00,33.06,33.07,33.05,33.06,460456.0,30.6747,30.6839,30.6654,30.6747,460456.0
2017-02-10 12:40:00,33.06,33.07,33.05,33.05,427556.0,30.6747,30.6839,30.6654,30.6654,427556.0
2017-02-10 12:45:00,33.05,33.09,33.04,33.09,487732.0,30.6654,30.7025,30.6561,30.7025,487732.0
2017-02-10 12:50:00,33.09,33.1,33.08,33.09,2036808.0,30.7025,30.7118,30.6932,30.7025,2036808.0
2017-02-10 12:55:00,33.09,33.11,33.09,33.11,462496.0,30.7025,30.7211,30.7025,30.7211,462496.0
2017-02-10 13:00:00,33.11,33.12,33.09,33.12,625052.0,30.7211,30.7303,30.7025,30.7303,625052.0
2017-02-10 13:05:00,33.12,33.13,33.11,33.12,611616.0,30.7303,30.7396,30.7211,30.7303,611616.0
2017-02-10 13:10:00,33.12,33.13,33.11,33.12,376268.0,30.7303,30.7396,30.7211,30.7303,376268.0
2017-02-10 13:15:00,33.12,33.14,33.11,33.11,684992.0,30.7303,30.7489,30.7211,30.7211,684992.0
2017-02-10 13:20:00,33.11,33.12,33.09,33.12,638436.0,30.7211,30.7303,30.7025,30.7303,638436.0
2017-02-10 13:25:00,33.12,33.12,33.09,33.09,348752.0,30.7303,30.7303,30.7025,30.7025,348752.0
2017-02-10 13:30:00,33.09,33.1,33.09,33.1,301692.0,30.7025,30.7118,30.7025,30.7118,301692.0
2017-02-10 13:35:00,33.11,33.12,33.1,33.12,352748.0,30.7211,30.7303,30.7118,30.7303,352748.0
2017-02-10 13:40:00,33.12,33.13,33.11,33.12,407000.0,30.7303,30.7396,30.7211,30.7303,407000.0
2017-02-10 13:45:00,33.12,33.14,33.12,33.13,442028.0,30.7303,30.7489,30.7303,30.7396,442028.0
2017-02-10 13:50:00,33.13,33.13,33.12,33.13,462920.0,30.7396,30.7396,30.7303,30.7396,462920.0
2017-02-10 13:55:00,33.13,33.13,33.12,33.12,289172.0,30.7396,30.7396,30.7303,30.7303,289172.0
2017-02-10 14:00:00,33.12,33.12,33.08,33.1,813940.0,30.7303,30.7303,30.6932,30.7118,813940.0
2017-02-10 14:05:00,33.1,33.11,33.1,33.11,303028.0,30.7118,30.7211,30.7118,30.7211,303028.0
2017-02-10 14:10:00,33.11,33.13,33.1,33.12,409464.0,30.7211,30.7396,30.7118,30.7303,409464.0
2017-02-10 14:15:00,33.12,33.12,33.1,33.11,439160.0,30.7303,30.7303,30.7118,30.7211,439160.0
2017-02-10 14:20:00,33.11,33.12,33.09,33.09,365988.0,30.7211,30.7303,30.7025,30.7025,365988.0
2017-02-10 14:25:00,33.09,33.1,33.08,33.1,374496.0,30.7025,30.7118,30.6932,30.7118,374496.0
2017-02-10 14:30:00,33.1,33.11,33.09,33.09,697012.0,30.7118,30.7211,30.7025,30.7025,697012.0
2017-02-10 14:35:00,33.09,33.09,33.06,33.08,482512.0,30.7025,30.7025,30.6747,30.6932,482512.0
2017-02-10 14:40:00,33.08,33.08,33.06,33.07,354548.0,30.6932,30.6932,30.6747,30.6839,354548.0
2017-02-10 14:45:00,33.07,33.07,33.06,33.06,348572.0,30.6839,30.6839,30.6747,30.6747,348572.0
2017-02-10 14:50:00,33.06,33.07,33.04,33.04,532116.0,30.6747,30.6839,30.6561,30.6561,532116.0
2017-02-10 14:55:00,33.04,33.07,33.04,33.06,601148.0,30.6561,30.6839,30.6561,30.6747,601148.0
2017-02-10 15:00:00,33.06,33.07,33.06,33.06,488572.0,30.6747,30.6839,30.6747,30.6747,488572.0
2017-02-10 15:05:00,33.06,33.07,33.06,33.07,445508.0,30.6747,30.6839,30.6747,30.6839,445508.0
2017-02-10 15:10:00,33.07,33.08,33.06,33.06,538280.0,30.6839,30.6932,30.6747,30.6747,538280.0
2017-02-10 15:15:00,33.07,33.07,33.02,33.04,714856.0,30.6839,30.6839,30.6376,30.6561,714856.0
2017-02-10 15:20:00,33.04,33.05,33.04,33.05,558184.0,30.6561,30.6654,30.6561,30.6654,558184.0
2017-02-10 15:25:00,33.05,33.05,33.04,33.04,371712.0,30.6654,30.6654,30.6561,30.6561,371712.0
2017-02-10 15:30:00,33.05,33.05,33.04,33.05,569464.0,30.6654,30.6654,30.6561,30.6654,569464.0
2017-02-10 15:35:00,33.05,33.07,33.05,33.06,506568.0,30.6654,30.6839,30.6654,30.6747,506568.0
2017-02-10 15:40:00,33.06,33.07,33.05,33.05,792476.0,30.6747,30.6839,30.6654,30.6654,792476.0
2017-02-10 15:45:00,33.05,33.05,33.03,33.03,1166268.0,30.6654,30.6654,30.6468,30.6468,1166268.0
2017-02-10 15:50:00,33.03,33.05,33.02,33.03,1477500.0,30.6468,30.6654,30.6376,30.6468,1477500.0
2017-02-10 15:55:00,33.03,33.04,33.02,33.03,2677920.0,30.6468,30.6561,30.6376,30.6468,2677920.0
2017-02-13 09:30:00,33.26,33.35,33.19,33.35,7395988.0,30.8602,30.9437,30.7953,30.9437,7395988.0
2017-02-13 09:35:00,33.35,33.36,33.3,33.36,3597532.0,30.9437,30.953,30.8973,30.953,3597532.0
2017-02-13 09:40:00,33.36,33.45,33.35,33.43,4115960.0,30.953,31.0365,30.9437,31.018,4115960.0
2017-02-13 09:45:00,33.43,33.46,33.4,33.44,2922832.0,31.018,31.0458,30.9901,31.0272,2922832.0
2017-02-13 09:50:00,33.44,33.44,33.4,33.4,2081676.0,31.0272,31.0272,30.9901,30.9901,2081676.0
2017-02-13 09:55:00,33.4,33.42,33.36,33.4,1820804.0,30.9901,31.0087,30.953,30.9901,1820804.0
2017-02-13 10:00:00,33.4,33.43,33.39,33.41,1122732.0,30.9901,31.018,30.9809,30.9994,1122732.0
2017-02-13 10:05:00,33.41,33.43,33.4,33.42,1057116.0,30.9994,31.018,30.9901,31.0087,1057116.0
2017-02-13 10:10:00,33.42,33.44,33.41,33.44,977716.0,31.0087,31.0272,30.9994,31.0272,977716.0
2017-02-13 10:15:00,33.43,33.43,33.37,33.39,1303232.0,31.018,31.018,30.9623,30.9809,1303232.0
2017-02-13 10:20:00,33.39,33.41,33.38,33.39,787900.0,30.9809,30.9994,30.9716,30.9809,787900.0
2017-02-13 10:25:00,33.39,33.41,33.38,33.41,921400.0,30.9809,30.9994,30.9716,30.9994,921400.0
2017-02-13 10:30:00,33.41,33.43,33.41,33.43,674516.0,30.9994,31.018,30.9994,31.018,674516.0
2017-02-13 10:35:00,33.43,33.43,33.38,33.39,849944.0,31.018,31.018,30.9716,30.9809,849944.0
2017-02-13 10:40:00,33.39,33.42,33.39,33.42,651740.0,30.9809,31.0087,30.9809,31.0087,651740.0
2017-02-13 10:45:00,33.42,33.42,33.4,33.41,591596.0,31.0087,31.0087,30.9901,30.9994,591596.0
2017-02-13 10:50:00,33.41,33.42,33.39,33.41,588308.0,30.9994,31.0087,30.9809,30.9994,588308.0
2017-02-13 10:55:00,33.41,33.41,33.38,33.4,538624.0,30.9994,30.9994,30.9716,30.9901,538624.0
2017-02-13 11:00:00,33.4,33.41,33.38,33.38,556756.0,30.9901,30.9994,30.9716,30.9716,556756.0
2017-02-13 11:05:00,33.38,33.39,33.35,33.37,985016.0,30.9716,30.9809,30.9437,30.9623,985016.0
2017-02-13 11:10:00,33.37,33.37,33.33,33.35,1380932.0,30.9623,30.9623,30.9252,30.9437,1380932.0
2017-02-13 11:15:00,33.35,33.38,33.35,33.38,855696.0,30.9437,30.9716,30.9437,30.9716,855696.0
2017-02-13 11:20:00,33.38,33.4,33.37,33.4,736636.0,30.9716,30.9901,30.9623,30.9901,736636.0
2017-02-13 11:25:00,33.4,33.41,33.39,33.4,692768.0,30.9901,30.9994,30.9809,30.9901,692768.0
2017-02-13 11:30:00,33.4,33.41,33.39,33.39,1139292.0,30.9901,30.9994,30.9809,30.9809,1139292.0
2017-02-13 11:35:00,33.39,33.41,33.39,33.41,750072.0,30.9809,30.9994,30.9809,30.9994,750072.0
2017-02-13 11:40:00,33.41,33.43,33.41,33.43,817708.0,30.9994,31.018,30.9994,31.018,817708.0
2017-02-13 11:45:00,33.43,33.44,33.43,33.43,846080.0,31.018,31.0272,31.018,31.018,846080.0
2017-02-13 11:50:00,33.43,33.44,33.42,33.43,564992.0,31.018,31.0272,31.0087,31.018,564992.0
2017-02-13 11:55:00,33.44,33.44,33.43,33.43,501536.0,31.0272,31.0272,31.018,31.018,501536.0
2017-02-13 12:00:00,33.43,33.44,33.42,33.44,558056.0,31.018,31.0272,31.0087,31.0272,558056.0
2017-02-13 12:05:00,33.44,33.44,33.42,33.44,541276.0,31.0272,31.0272,31.0087,31.0272,541276.0
2017-02-13 12:10:00,33.44,33.44,33.43,33.44,407896.0,31.0272,31.0272,31.018,31.0272,407896.0
2017-02-13 12:15:00,33.44,33.44,33.43,33.44,475292.0,31.0272,31.0272,31.018,31.0272,475292.0
2017-02-13 12:20:00,33.44,33.44,33.43,33.44,322816.0,31.0272,31.0272,31.018,31.0272,322816.0
2017-02-13 12:25:00,33.43,33.44,33.43,33.44,384352.0,31.018,31.0272,31.018,31.0272,384352.0
2017-02-13 12:30:00,33.43,33.44,33.43,33.44,296880.0,31.018,31.0272,31.018,31.0272,296880.0
2017-02-13 12:35:00,33.44,33.44,33.43,33.43,291688.0,31.0272,31.0272,31.018,31.018,291688.0
2017-02-13 12:40:00,33.44,33.44,33.43,33.44,376984.0,31.0272,31.0272,31.018,31.0272,376984.0
2017-02-13 12:45:00,33.44,33.45,33.4,33.42,1302524.0,31.0272,31.0365,30.9901,31.0087,1302524.0
2017-02-13 12:50:00,33.42,33.44,33.41,33.41,534532.0,31.0087,31.0272,30.9994,30.9994,534532.0
2017-02-13 12:55:00,33.41,33.42,33.4,33.41,528408.0,30.9994,31.0087,30.9901,30.9994,528408.0
2017-02-13 13:00:00,33.41,33.43,33.41,33.42,331220.0,30.9994,31.018,30.9994,31.0087,331220.0
2017-02-13 13:05:00,33.42,33.42,33.39,33.41,554828.0,31.0087,31.0087,30.9809,30.9994,554828.0
2017-02-13 13:10:00,33.41,33.41,33.4,33.4,444368.0,30.9994,30.9994,30.9901,30.9901,444368.0
2017-02-13 13:15:00,33.4,33.41,33.39,33.4,669128.0,30.9901,30.9994,30.9809,30.9901,669128.0
2017-02-13 13:20:00,33.4,33.41,33.39,33.39,603880.0,30.9901,30.9994,30.9809,30.9809,603880.0
2017-02-13 13:25:00,33.39,33.41,33.38,33.41,702944.0,30.9809,30.9994,30.9716,30.9994,702944.0
2017-02-13 13:30:00,33.41,33.41,33.39,33.41,372236.0,30.9994,30.9994,30.9809,30.9994,372236.0
2017-02-13 13:35:00,33.41,33.41,33.4,33.4,436452.0,30.9994,30.9994,30.9901,30.9901,436452.0
2017-02-13 13:40:00,33.4,33.4,33.38,33.38,635904.0,30.9901,30.9901,30.9716,30.9716,635904.0
2017-02-13 13:45:00,33.38,33.38,33.35,33.36,989056.0,30.9716,30.9716,30.9437,30.953,989056.0
2017-02-13 13:50:00,33.36,33.38,33.35,33.37,493376.0,30.953,30.9716,30.9437,30.9623,493376.0
2017-02-13 13:55:00,33.37,33.4,33.37,33.4,424644.0,30.9623,30.9901,30.9623,30.9901,424644.0
2017-02-13 14:00:00,33.4,33.4,33.38,33.39,359076.0,30.9901,30.9901,30.9716,30.9809,359076.0
2017-02-13 14:05:00,33.39,33.4,33.38,33.4,418436.0,30.9809,30.9901,30.9716,30.9901,418436.0
2017-02-13 14:10:00,33.4,33.41,33.38,33.41,829888.0,30.9901,30.9994,30.9716,30.9994,829888.0
2017-02-13 14:15:00,33.4,33.41,33.37,33.38,607556.0,30.9901,30.9994,30.9623,30.9716,607556.0
2017-02-13 14:20:00,33.39,33.39,33.38,33.38,464148.0,30.9809,30.9809,30.9716,30.9716,464148.0
2017-02-13 14:25:00,33.38,33.38,33.35,33.36,694936.0,30.9716,30.9716,30.9437,30.953,694936.0
2017-02-13 14:30:00,33.36,33.36,33.35,33.35,536332.0,30.953,30.953,30.9437,30.9437,536332.0
2017-02-13 14:35:00,33.35,33.35,33.34,33.35,480756.0,30.9437,30.9437,30.9345,30.9437,480756.0
2017-02-13 14:40:00,33.35,33.36,33.34,33.36,461448.0,30.9437,30.953,30.9345,30.953,461448.0
2017-02-13 14:45:00,33.36,33.37,33.35,33.36,435156.0,30.953,30.9623,30.9437,30.953,435156.0
2017-02-13 14:50:00,33.36,33.37,33.34,33.34,526020.0,30.953,30.9623,30.9345,30.9345,526020.0
2017-02-13 14:55:00,33.35,33.35,33.33,33.34,611828.0,30.9437,30.9437,30.9252,30.9345,611828.0
2017-02-13 15:00:00,33.34,33.37,33.34,33.35,621584.0,30.9345,30.9623,30.9345,30.9437,621584.0
2017-02-13 15:05:00,33.36,33.37,33.36,33.37,528704.0,30.953,30.9623,30.953,30.9623,528704.0
2017-02-13 15:10:00,33.37,33.39,33.37,33.39,668976.0,30.9623,30.9809,30.9623,30.9809,668976.0
2017-02-13 15:15:00,33.39,33.39,33.38,33.38,393008.0,30.9809,30.9809,30.9716,30.9716,393008.0
2017-02-13 15:20:00,33.38,33.38,33.37,33.38,687684.0,30.9716,30.9716,30.9623,30.9716,687684.0
2017-02-13 15:25:00,33.38,33.38,33.36,33.38,579408.0,30.9716,30.9716,30.953,30.9716,579408.0
2017-02-13 15:30:00,33.38,33.38,33.36,33.38,528672.0,30.9716,30.9716,30.953,30.9716,528672.0
2017-02-13 15:35:00,33.38,33.39,33.37,33.39,916420.0,30.9716,30.9809,30.9623,30.9809,916420.0
2017-02-13 15:40:00,33.39,33.4,33.38,33.38,1191912.0,30.9809,30.9901,30.9716,30.9716,1191912.0
2017-02-13 15:45:00,33.38,33.39,33.38,33.38,1497896.0,30.9716,30.9809,30.9716,30.9716,1497896.0
2017-02-13 15:50:00,33.38,33.38,33.34,33.34,1580360.0,30.9716,30.9716,30.9345,30.9345,1580360.0
2017-02-13 15:55:00,33.34,33.34,33.3,33.32,3561376.0,30.9345,30.9345,30.8973,30.9159,3561376.0
2017-02-14 09:30:00,33.36,33.43,33.31,33.33,6009884.0,30.953,31.018,30.9066,30.9252,6009884.0
2017-02-14 09:35:00,33.34,33.39,33.33,33.38,2628548.0,30.9345,30.9809,30.9252,30.9716,2628548.0
2017-02-14 09:40:00,33.38,33.44,33.38,33.41,2851732.0,30.9716,31.0272,30.9716,30.9994,2851732.0
2017-02-14 09:45:00,33.41,33.41,33.37,33.38,1589996.0,30.9994,30.9994,30.9623,30.9716,1589996.0
2017-02-14 09:50:00,33.38,33.41,33.38,33.4,1473784.0,30.9716,30.9994,30.9716,30.9901,1473784.0
2017-02-14 09:55:00,33.4,33.4,33.38,33.4,956240.0,30.9901,30.9901,30.9716,30.9901,956240.0
2017-02-14 10:00:00,33.39,33.4,33.34,33.35,1860836.0,30.9809,30.9901,30.9345,30.9437,1860836.0
2017-02-14 10:05:00,33.35,33.41,33.34,33.4,1570444.0,30.9437,30.9994,30.9345,30.9901,1570444.0
2017-02-14 10:10:00,33.4,33.45,33.38,33.42,2022224.0,30.9901,31.0365,30.9716,31.0087,2022224.0
2017-02-14 10:15:00,33.42,33.44,33.41,33.43,1079700.0,31.0087,31.0272,30.9994,31.018,1079700.0
2017-02-14 10:20:00,33.43,33.47,33.43,33.45,1590720.0,31.018,31.0551,31.018,31.0365,1590720.0
2017-02-14 10:25:00,33.45,33.47,33.45,33.47,860460.0,31.0365,31.0551,31.0365,31.0551,860460.0
2017-02-14 10:30:00,33.47,33.47,33.42,33.42,1464892.0,31.0551,31.0551,31.0087,31.0087,1464892.0
2017-02-14 10:35:00,33.42,33.42,33.35,33.41,1921780.0,31.0087,31.0087,30.9437,30.9994,1921780.0
2017-02-14 10:40:00,33.41,33.44,33.39,33.4,1111816.0,30.9994,31.0272,30.9809,30.9901,1111816.0
2017-02-14 10:45:00,33.4,33.45,33.4,33.45,945152.0,30.9901,31.0365,30.9901,31.0365,945152.0
2017-02-14 10:50:00,33.44,33.45,33.43,33.44,626296.0,31.0272,31.0365,31.018,31.0272,626296.0
2017-02-14 10:55:00,33.44,33.45,33.42,33.44,672000.0,31.0272,31.0365,31.0087,31.0272,672000.0
2017-02-14 11:00:00,33.44,33.47,33.44,33.46,974812.0,31.0272,31.0551,31.0272,31.0458,974812.0
2017-02-14 11:05:00,33.46,33.47,33.42,33.45,1375500.0,31.0458,31.0551,31.0087,31.0365,1375500.0
2017-02-14 11:10:00,33.45,33.5,33.45,33.5,1917400.0,31.0365,31.0829,31.0365,31.0829,1917400.0
2017-02-14 11:15:00,33.49,33.52,33.49,33.52,2711676.0,31.0736,31.1015,31.0736,31.1015,2711676.0
2017-02-14 11:20:00,33.52,33.54,33.51,33.54,1292588.0,31.1015,31.12,31.0922,31.12,1292588.0
2017-02-14 11:25:00,33.54,33.56,33.53,33.56,1353220.0,31.12,31.1386,31.1108,31.1386,1353220.0
2017-02-14 11:30:00,33.56,33.6,33.56,33.57,2079860.0,31.1386,31.1757,31.1386,31.1479,2079860.0
2017-02-14 11:35:00,33.58,33.58,33.53,33.55,1203536.0,31.1571,31.1571,31.1108,31.1293,1203536.0
2017-02-14 11:40:00,33.55,33.56,33.52,33.52,714732.0,31.1293,31.1386,31.1015,31.1015,714732.0
2017-02-14 11:45:00,33.52,33.54,33.52,33.52,613512.0,31.1015,31.12,31.1015,31.1015,613512.0
2017-02-14 11:50:00,33.52,33.54,33.51,33.54,880380.0,31.1015,31.12,31.0922,31.12,880380.0
2017-02-14 11:55:00,33.54,33.58,33.53,33.57,1070728.0,31.12,31.1571,31.1108,31.1479,1070728.0
2017-02-14 12:00:00,33.57,33.59,33.56,33.59,877624.0,31.1479,31.1664,31.1386,31.1664,877624.0
2017-02-14 12:05:00,33.59,33.6,33.57,33.57,826064.0,31.1664,31.1757,31.1479,31.1479,826064.0
2017-02-14 12:10:00,33.57,33.57,33.55,33.56,635420.0,31.1479,31.1479,31.1293,31.1386,635420.0
2017-02-14 12:15:00,33.56,33.56,33.54,33.56,562832.0,31.1386,31.1386,31.12,31.1386,562832.0
2017-02-14 12:20:00,33.56,33.57,33.55,33.56,421768.0,31.1386,31.1479,31.1293,31.1386,421768.0
2017-02-14 12:25:00,33.56,33.57,33.55,33.57,500652.0,31.1386,31.1479,31.1293,31.1479,500652.0
2017-02-14 12:30:00,33.57,33.6,33.56,33.59,644756.0,31.1479,31.1757,31.1386,31.1664,644756.0
2017-02-14 12:35:00,33.59,33.59,33.57,33.58,495212.0,31.1664,31.1664,31.1479,31.1571,495212.0
2017-02-14 12:40:00,33.58,33.61,33.58,33.6,684176.0,31.1571,31.185,31.1571,31.1757,684176.0
2017-02-14 12:45:00,33.61,33.62,33.59,33.62,717680.0,31.185,31.1943,31.1664,31.1943,717680.0
2017-02-14 12:50:00,33.62,33.65,33.61,33.63,2129516.0,31.1943,31.2221,31.185,31.2035,2129516.0
2017-02-14 12:55:00,33.63,33.68,33.63,33.66,1286004.0,31.2035,31.2499,31.2035,31.2314,1286004.0
2017-02-14 13:00:00,33.66,33.69,33.66,33.67,1122328.0,31.2314,31.2592,31.2314,31.2407,1122328.0
2017-02-14 13:05:00,33.67,33.72,33.67,33.71,1818068.0,31.2407,31.287,31.2407,31.2778,1818068.0
2017-02-14 13:10:00,33.71,33.73,33.71,33.73,1596992.0,31.2778,31.2963,31.2778,31.2963,1596992.0
2017-02-14 13:15:00,33.73,33.73,33.71,33.71,1155236.0,31.2963,31.2963,31.2778,31.2778,1155236.0
2017-02-14 13:20:00,33.72,33.72,33.66,33.67,1303104.0,31.287,31.287,31.2314,31.2407,1303104.0
2017-02-14 13:25:00,33.67,33.69,33.66,33.67,664212.0,31.2407,31.2592,31.2314,31.2407,664212.0
2017-02-14 13:30:00,33.67,33.72,33.67,33.7,982844.0,31.2407,31.287,31.2407,31.2685,982844.0
2017-02-14 13:35:00,33.71,33.71,33.68,33.69,736776.0,31.2778,31.2778,31.2499,31.2592,736776.0
2017-02-14 13:40:00,33.69,33.7,33.68,33.69,646276.0,31.2592,31.2685,31.2499,31.2592,646276.0
2017-02-14 13:45:00,33.69,33.7,33.68,33.69,639928.0,31.2592,31.2685,31.2499,31.2592,639928.0
2017-02-14 13:50:00,33.69,33.72,33.69,33.72,883672.0,31.2592,31.287,31.2592,31.287,883672.0
2017-02-14 13:55:00,33.72,33.74,33.71,33.73,1041720.0,31.287,31.3056,31.2778,31.2963,1041720.0
2017-02-14 14:00:00,33.73,33.73,33.69,33.69,745600.0,31.2963,31.2963,31.2592,31.2592,745600.0
2017-02-14 14:05:00,33.69,33.72,33.69,33.7,684748.0,31.2592,31.287,31.2592,31.2685,684748.0
2017-02-14 14:10:00,33.7,33.71,33.7,33.71,547256.0,31.2685,31.2778,31.2685,31.2778,547256.0
2017-02-14 14:15:00,33.71,33.73,33.7,33.71,697012.0,31.2778,31.2963,31.2685,31.2778,697012.0
2017-02-14 14:20:00,33.71,33.73,33.71,33.72,603924.0,31.2778,31.2963,31.2778,31.287,603924.0
2017-02-14 14:25:00,33.71,33.73,33.71,33.72,699288.0,31.2778,31.2963,31.2778,31.287,699288.0
2017-02-14 14:30:00,33.73,33.74,33.71,33.74,856616.0,31.2963,31.3056,31.2778,31.3056,856616.0
2017-02-14 14:35:00,33.74,33.75,33.74,33.74,2248452.0,31.3056,31.3149,31.3056,31.3056,2248452.0
2017-02-14 14:40:00,33.74,33.75,33.73,33.74,1322984.0,31.3056,31.3149,31.2963,31.3056,1322984.0
2017-02-14 14:45:00,33.74,33.74,33.72,33.73,1020368.0,31.3056,31.3056,31.287,31.2963,1020368.0
2017-02-14 14:50:00,33.73,33.73,33.71,33.73,638696.0,31.2963,31.2963,31.2778,31.2963,638696.0
2017-02-14 14:55:00,33.72,33.73,33.71,33.72,983912.0,31.287,31.2963,31.2778,31.287,983912.0
2017-02-14 15:00:00,33.72,33.73,33.7,33.7,651344.0,31.287,31.2963,31.2685,31.2685,651344.0
2017-02-14 15:05:00,33.7,33.72,33.7,33.71,717156.0,31.2685,31.287,31.2685,31.2778,717156.0
2017-02-14 15:10:00,33.71,33.71,33.7,33.71,788588.0,31.2778,31.2778,31.2685,31.2778,788588.0
2017-02-14 15:15:00,33.71,33.72,33.71,33.71,671120.0,31.2778,31.287,31.2778,31.2778,671120.0
2017-02-14 15:20:00,33.72,33.72,33.71,33.71,1015092.0,31.287,31.287,31.2778,31.2778,1015092.0
2017-02-14 15:25:00,33.71,33.74,33.71,33.74,1016116.0,31.2778,31.3056,31.2778,31.3056,1016116.0
2017-02-14 15:30:00,33.74,33.74,33.73,33.73,1471664.0,31.3056,31.3056,31.2963,31.2963,1471664.0
2017-02-14 15:35:00,33.73,33.75,33.73,33.74,1838236.0,31.2963,31.3149,31.2963,31.3056,1838236.0
2017-02-14 15:40:00,33.74,33.77,33.74,33.77,4227456.0,31.3056,31.3334,31.3056,31.3334,4227456.0
2017-02-14 15:45:00,33.76,33.77,33.74,33.76,2593272.0,31.3242,31.3334,31.3056,31.3242,2593272.0
2017-02-14 15:50:00,33.76,33.77,33.74,33.76,1836888.0,31.3242,31.3334,31.3056,31.3242,1836888.0
2017-02-14 15:55:00,33.77,33.77,33.73,33.75,3185384.0,31.3334,31.3334,31.2963,31.3149,3185384.0
2017-02-15 09:30:00,33.88,34.07,33.85,34.04,11052340.0,31.4355,31.6118,31.4077,31.584,11052340.0
2017-02-15 09:35:00,34.03,34.06,33.94,33.95,4900488.0,31.5747,31.6025,31.4912,31.5005,4900488.0
2017-02-15 09:40:00,33.94,33.97,33.91,33.92,3519300.0,31.4912,31.519,31.4633,31.4726,3519300.0
2017-02-15 09:45:00,33.92,33.98,33.89,33.98,3499008.0,31.4726,31.5283,31.4448,31.5283,3499008.0
2017-02-15 09:50:00,33.98,34.07,33.98,34.06,3946920.0,31.5283,31.6118,31.5283,31.6025,3946920.0
2017-02-15 09:55:00,34.06,34.07,34.04,34.05,2307840.0,31.6025,31.6118,31.584,31.5932,2307840.0
2017-02-15 10:00:00,34.05,34.05,33.98,33.98,2607236.0,31.5932,31.5932,31.5283,31.5283,2607236.0
2017-02-15 10:05:00,33.98,33.98,33.89,33.92,2516352.0,31.5283,31.5283,31.4448,31.4726,2516352.0
2017-02-15 10:10:00,33.92,33.93,33.88,33.88,2822676.0,31.4726,31.4819,31.4355,31.4355,2822676.0
2017-02-15 10:15:00,33.88,33.91,33.86,33.89,2594720.0,31.4355,31.4633,31.4169,31.4448,2594720.0
2017-02-15 10:20:00,33.89,33.89,33.84,33.85,2069500.0,31.4448,31.4448,31.3984,31.4077,2069500.0
2017-02-15 10:25:00,33.85,33.88,33.81,33.85,2167780.0,31.4077,31.4355,31.3706,31.4077,2167780.0
2017-02-15 10:30:00,33.85,33.88,33.85,33.87,1670000.0,31.4077,31.4355,31.4077,31.4262,1670000.0
2017-02-15 10:35:00,33.87,33.9,33.87,33.88,2101348.0,31.4262,31.4541,31.4262,31.4355,2101348.0
2017-02-15 10:40:00,33.88,33.88,33.86,33.87,1100780.0,31.4355,31.4355,31.4169,31.4262,1100780.0
2017-02-15 10:45:00,33.87,33.87,33.81,33.82,1846076.0,31.4262,31.4262,31.3706,31.3798,1846076.0
2017-02-15 10:50:00,33.82,33.85,33.8,33.82,2226756.0,31.3798,31.4077,31.3613,31.3798,2226756.0
2017-02-15 10:55:00,33.82,33.83,33.8,33.81,1308464.0,31.3798,31.3891,31.3613,31.3706,1308464.0
2017-02-15 11:00:00,33.81,33.81,33.74,33.79,3152608.0,31.3706,31.3706,31.3056,31.352,3152608.0
2017-02-15 11:05:00,33.79,33.82,33.78,33.79,1335220.0,31.352,31.3798,31.3427,31.352,1335220.0
2017-02-15 11:10:00,33.79,33.82,33.79,33.81,1459112.0,31.352,31.3798,31.352,31.3706,1459112.0
2017-02-15 11:15:00,33.81,33.85,33.8,33.83,1207604.0,31.3706,31.4077,31.3613,31.3891,1207604.0
2017-02-15 11:20:00,33.83,33.85,33.82,33.84,987112.0,31.3891,31.4077,31.3798,31.3984,987112.0
2017-02-15 11:25:00,33.84,33.87,33.83,33.83,1874412.0,31.3984,31.4262,31.3891,31.3891,1874412.0
2017-02-15 11:30:00,33.83,33.84,33.79,33.79,985032.0,31.3891,31.3984,31.352,31.352,985032.0
2017-02-15 11:35:00,33.79,33.8,33.76,33.78,1276824.0,31.352,31.3613,31.3242,31.3427,1276824.0
2017-02-15 11:40:00,33.78,33.8,33.76,33.77,1119288.0,31.3427,31.3613,31.3242,31.3334,1119288.0
2017-02-15 11:45:00,33.77,33.78,33.74,33.77,1632932.0,31.3334,31.3427,31.3056,31.3334,1632932.0
2017-02-15 11:50:00,33.77,33.79,33.76,33.77,988020.0,31.3334,31.352,31.3242,31.3334,988020.0
2017-02-15 11:55:00,33.77,33.8,33.77,33.77,1123136.0,31.3334,31.3613,31.3334,31.3334,1123136.0
2017-02-15 12:00:00,33.77,33.77,33.74,33.75,1730864.0,31.3334,31.3334,31.3056,31.3149,1730864.0
2017-02-15 12:05:00,33.75,33.76,33.72,33.74,976868.0,31.3149,31.3242,31.287,31.3056,976868.0
2017-02-15 12:10:00,33.74,33.76,33.73,33.76,663796.0,31.3056,31.3242,31.2963,31.3242,663796.0
2017-02-15 12:15:00,33.76,33.76,33.74,33.75,932236.0,31.3242,31.3242,31.3056,31.3149,932236.0
2017-02-15 12:20:00,33.76,33.76,33.74,33.76,1186316.0,31.3242,31.3242,31.3056,31.3242,1186316.0
2017-02-15 12:25:00,33.76,33.79,33.76,33.77,1037464.0,31.3242,31.352,31.3242,31.3334,1037464.0
2017-02-15 12:30:00,33.77,33.77,33.72,33.74,1725792.0,31.3334,31.3334,31.287,31.3056,1725792.0
2017-02-15 12:35:00,33.74,33.77,33.74,33.77,945556.0,31.3056,31.3334,31.3056,31.3334,945556.0
2017-02-15 12:40:00,33.77,33.77,33.76,33.77,609296.0,31.3334,31.3334,31.3242,31.3334,609296.0
2017-02-15 12:45:00,33.77,33.77,33.74,33.74,537448.0,31.3334,31.3334,31.3056,31.3056,537448.0
2017-02-15 12:50:00,33.74,33.76,33.74,33.75,595416.0,31.3056,31.3242,31.3056,31.3149,595416.0
2017-02-15 12:55:00,33.75,33.75,33.73,33.74,723532.0,31.3149,31.3149,31.2963,31.3056,723532.0
2017-02-15 13:00:00,33.74,33.76,33.74,33.75,676884.0,31.3056,31.3242,31.3056,31.3149,676884.0
2017-02-15 13:05:00,33.75,33.75,33.74,33.74,573276.0,31.3149,31.3149,31.3056,31.3056,573276.0
2017-02-15 13:10:00,33.74,33.75,33.68,33.69,1705208.0,31.3056,31.3149,31.2499,31.2592,1705208.0
2017-02-15 13:15:00,33.68,33.71,33.66,33.71,1703192.0,31.2499,31.2778,31.2314,31.2778,1703192.0
2017-02-15 13:20:00,33.71,33.72,33.7,33.72,677844.0,31.2778,31.287,31.2685,31.287,677844.0
2017-02-15 13:25:00,33.72,33.74,33.72,33.74,547612.0,31.287,31.3056,31.287,31.3056,547612.0
2017-02-15 13:30:00,33.74,33.75,33.73,33.74,451516.0,31.3056,31.3149,31.2963,31.3056,451516.0
2017-02-15 13:35:00,33.74,33.76,33.73,33.75,620300.0,31.3056,31.3242,31.2963,31.3149,620300.0
2017-02-15 13:40:00,33.75,33.79,33.75,33.77,1025524.0,31.3149,31.352,31.3149,31.3334,1025524.0
2017-02-15 13:45:00,33.77,33.79,33.76,33.79,732512.0,31.3334,31.352,31.3242,31.352,732512.0
2017-02-15 13:50:00,33.79,33.82,33.79,33.82,1037408.0,31.352,31.3798,31.352,31.3798,1037408.0
2017-02-15 13:55:00,33.82,33.83,33.77,33.77,759712.0,31.3798,31.3891,31.3334,31.3334,759712.0
2017-02-15 14:00:00,33.77,33.8,33.77,33.79,651460.0,31.3334,31.3613,31.3334,31.352,651460.0
2017-02-15 14:05:00,33.79,33.79,33.76,33.76,512360.0,31.352,31.352,31.3242,31.3242,512360.0
2017-02-15 14:10:00,33.76,33.79,33.76,33.78,564392.0,31.3242,31.352,31.3242,31.3427,564392.0
2017-02-15 14:15:00,33.78,33.79,33.77,33.78,412372.0,31.3427,31.352,31.3334,31.3427,412372.0
2017-02-15 14:20:00,33.78,33.81,33.78,33.8,656144.0,31.3427,31.3706,31.3427,31.3613,656144.0
2017-02-15 14:25:00,33.8,33.81,33.79,33.81,501112.0,31.3613,31.3706,31.352,31.3706,501112.0
2017-02-15 14:30:00,33.81,33.82,33.8,33.82,493264.0,31.3706,31.3798,31.3613,31.3798,493264.0
2017-02-15 14:35:00,33.81,33.85,33.81,33.82,863316.0,31.3706,31.4077,31.3706,31.3798,863316.0
2017-02-15 14:40:00,33.82,33.84,33.81,33.82,562828.0,31.3798,31.3984,31.3706,31.3798,562828.0
2017-02-15 14:45:00,33.82,33.84,33.8,33.83,647200.0,31.3798,31.3984,31.3613,31.3891,647200.0
2017-02-15 14:50:00,33.83,33.83,33.82,33.83,514368.0,31.3891,31.3891,31.3798,31.3891,514368.0
2017-02-15 14:55:00,33.83,33.83,33.81,33.82,511604.0,31.3891,31.3891,31.3706,31.3798,511604.0
2017-02-15 15:00:00,33.82,33.83,33.82,33.82,427172.0,31.3798,31.3891,31.3798,31.3798,427172.0
2017-02-15 15:05:00,33.82,33.82,33.8,33.81,673456.0,31.3798,31.3798,31.3613,31.3706,673456.0
2017-02-15 15:10:00,33.81,33.82,33.8,33.82,595784.0,31.3706,31.3798,31.3613,31.3798,595784.0
2017-02-15 15:15:00,33.82,33.82,33.81,33.82,608192.0,31.3798,31.3798,31.3706,31.3798,608192.0
2017-02-15 15:20:00,33.82,33.84,33.82,33.84,715088.0,31.3798,31.3984,31.3798,31.3984,715088.0
2017-02-15 15:25:00,33.84,33.85,33.83,33.84,772192.0,31.3984,31.4077,31.3891,31.3984,772192.0
2017-02-15 15:30:00,33.84,33.85,33.84,33.85,771248.0,31.3984,31.4077,31.3984,31.4077,771248.0
2017-02-15 15:35:00,33.85,33.87,33.84,33.85,1115044.0,31.4077,31.4262,31.3984,31.4077,1115044.0
2017-02-15 15:40:00,33.85,33.87,33.85,33.87,1724652.0,31.4077,31.4262,31.4077,31.4262,1724652.0
2017-02-15 15:45:00,33.87,33.88,33.86,33.86,1369900.0,31.4262,31.4355,31.4169,31.4169,1369900.0
2017-02-15 15:50:00,33.86,33.88,33.85,33.86,1811156.0,31.4169,31.4355,31.4077,31.4169,1811156.0
2017-02-15 15:55:00,33.86,33.88,33.84,33.88,4011368.0,31.4169,31.4355,31.3984,31.4355,4011368.0
2017-02-16 09:30:00,33.92,33.98,33.85,33.92,6014368.0,31.4726,31.5283,31.4077,31.4726,6014368.0
2017-02-16 09:35:00,33.91,33.94,33.88,33.9,1735516.0,31.4633,31.4912,31.4355,31.4541,1735516.0
2017-02-16 09:40:00,33.9,33.94,33.84,33.85,2410640.0,31.4541,31.4912,31.3984,31.4077,2410640.0
2017-02-16 09:45:00,33.85,33.85,33.8,33.83,2458600.0,31.4077,31.4077,31.3613,31.3891,2458600.0
2017-02-16 09:50:00,33.83,33.83,33.77,33.79,1735276.0,31.3891,31.3891,31.3334,31.352,1735276.0
2017-02-16 09:55:00,33.79,33.8,33.77,33.78,1161756.0,31.352,31.3613,31.3334,31.3427,1161756.0
2017-02-16 10:00:00,33.79,33.8,33.71,33.74,2332856.0,31.352,31.3613,31.2778,31.3056,2332856.0
2017-02-16 10:05:00,33.75,33.83,33.74,33.82,1538516.0,31.3149,31.3891,31.3056,31.3798,1538516.0
2017-02-16 10:10:00,33.82,33.85,33.79,33.8,1820916.0,31.3798,31.4077,31.352,31.3613,1820916.0
2017-02-16 10:15:00,33.8,33.8,33.76,33.77,1224780.0,31.3613,31.3613,31.3242,31.3334,1224780.0
2017-02-16 10:20:00,33.77,33.81,33.77,33.79,915260.0,31.3334,31.3706,31.3334,31.352,915260.0
2017-02-16 10:25:00,33.79,33.79,33.76,33.78,778832.0,31.352,31.352,31.3242,31.3427,778832.0
2017-02-16 10:30:00,33.78,33.84,33.77,33.84,1251512.0,31.3427,31.3984,31.3334,31.3984,1251512.0
2017-02-16 10:35:00,33.84,33.84,33.79,33.8,683696.0,31.3984,31.3984,31.352,31.3613,683696.0
2017-02-16 10:40:00,33.8,33.84,33.8,33.82,694068.0,31.3613,31.3984,31.3613,31.3798,694068.0
2017-02-16 10:45:00,33.82,33.82,33.76,33.76,1420392.0,31.3798,31.3798,31.3242,31.3242,1420392.0
2017-02-16 10:50:00,33.76,33.78,33.72,33.72,2463432.0,31.3242,31.3427,31.287,31.287,2463432.0
2017-02-16 10:55:00,33.72,33.77,33.71,33.76,1214944.0,31.287,31.3334,31.2778,31.3242,1214944.0
2017-02-16 11:00:00,33.76,33.78,33.75,33.77,972296.0,31.3242,31.3427,31.3149,31.3334,972296.0
2017-02-16 11:05:00,33.77,33.77,33.72,33.76,1158692.0,31.3334,31.3334,31.287,31.3242,1158692.0
2017-02-16 11:10:00,33.76,33.8,33.74,33.8,911376.0,31.3242,31.3613,31.3056,31.3613,911376.0
2017-02-16 11:15:00,33.79,33.81,33.78,33.8,844688.0,31.352,31.3706,31.3427,31.3613,844688.0
2017-02-16 11:20:00,33.79,33.81,33.78,33.79,620560.0,31.352,31.3706,31.3427,31.352,620560.0
2017-02-16 11:25:00,33.79,33.81,33.78,33.81,739460.0,31.352,31.3706,31.3427,31.3706,739460.0
2017-02-16 11:30:00,33.81,33.83,33.8,33.82,604172.0,31.3706,31.3891,31.3613,31.3798,604172.0
2017-02-16 11:35:00,33.82,33.83,33.78,33.78,803380.0,31.3798,31.3891,31.3427,31.3427,803380.0
2017-02-16 11:40:00,33.78,33.81,33.78,33.8,658932.0,31.3427,31.3706,31.3427,31.3613,658932.0
2017-02-16 11:45:00,33.8,33.8,33.77,33.79,527240.0,31.3613,31.3613,31.3334,31.352,527240.0
2017-02-16 11:50:00,33.79,33.82,33.79,33.8,452340.0,31.352,31.3798,31.352,31.3613,452340.0
2017-02-16 11:55:00,33.8,33.81,33.77,33.8,387972.0,31.3613,31.3706,31.3334,31.3613,387972.0
2017-02-16 12:00:00,33.8,33.81,33.79,33.8,600124.0,31.3613,31.3706,31.352,31.3613,600124.0
2017-02-16 12:05:00,33.8,33.81,33.79,33.79,431632.0,31.3613,31.3706,31.352,31.352,431632.0
2017-02-16 12:10:00,33.79,33.81,33.79,33.8,403508.0,31.352,31.3706,31.352,31.3613,403508.0
2017-02-16 12:15:00,33.8,33.82,33.79,33.81,329376.0,31.3613,31.3798,31.352,31.3706,329376.0
2017-02-16 12:20:00,33.81,33.84,33.81,33.83,959208.0,31.3706,31.3984,31.3706,31.3891,959208.0
2017-02-16 12:25:00,33.83,33.86,33.82,33.86,824528.0,31.3891,31.4169,31.3798,31.4169,824528.0
2017-02-16 12:30:00,33.86,33.87,33.84,33.84,548716.0,31.4169,31.4262,31.3984,31.3984,548716.0
2017-02-16 12:35:00,33.84,33.87,33.84,33.85,742956.0,31.3984,31.4262,31.3984,31.4077,742956.0
2017-02-16 12:40:00,33.85,33.86,33.85,33.86,322148.0,31.4077,31.4169,31.4077,31.4169,322148.0
2017-02-16 12:45:00,33.86,33.86,33.85,33.85,287116.0,31.4169,31.4169,31.4077,31.4077,287116.0
2017-02-16 12:50:00,33.85,33.86,33.83,33.84,634252.0,31.4077,31.4169,31.3891,31.3984,634252.0
2017-02-16 12:55:00,33.84,33.84,33.81,33.81,559540.0,31.3984,31.3984,31.3706,31.3706,559540.0
2017-02-16 13:00:00,33.81,33.81,33.79,33.8,607236.0,31.3706,31.3706,31.352,31.3613,607236.0
2017-02-16 13:05:00,33.8,33.82,33.79,33.82,506200.0,31.3613,31.3798,31.352,31.3798,506200.0
2017-02-16 13:10:00,33.82,33.83,33.81,33.81,292912.0,31.3798,31.3891,31.3706,31.3706,292912.0
2017-02-16 13:15:00,33.81,33.83,33.81,33.82,318220.0,31.3706,31.3891,31.3706,31.3798,318220.0
2017-02-16 13:20:00,33.82,33.83,33.81,33.81,301780.0,31.3798,31.3891,31.3706,31.3706,301780.0
2017-02-16 13:25:00,33.82,33.83,33.79,33.82,467640.0,31.3798,31.3891,31.352,31.3798,467640.0
2017-02-16 13:30:00,33.82,33.83,33.79,33.81,352296.0,31.3798,31.3891,31.352,31.3706,352296.0
2017-02-16 13:35:00,33.81,33.83,33.8,33.82,265856.0,31.3706,31.3891,31.3613,31.3798,265856.0
2017-02-16 13:40:00,33.82,33.83,33.78,33.8,419528.0,31.3798,31.3891,31.3427,31.3613,419528.0
2017-02-16 13:45:00,33.8,33.82,33.78,33.82,367148.0,31.3613,31.3798,31.3427,31.3798,367148.0
2017-02-16 13:50:00,33.82,33.82,33.81,33.82,393164.0,31.3798,31.3798,31.3706,31.3798,393164.0
2017-02-16 13:55:00,33.82,33.83,33.8,33.81,495840.0,31.3798,31.3891,31.3613,31.3706,495840.0
2017-02-16 14:00:00,33.81,33.84,33.81,33.83,538000.0,31.3706,31.3984,31.3706,31.3891,538000.0
2017-02-16 14:05:00,33.83,33.85,33.82,33.83,628660.0,31.3891,31.4077,31.3798,31.3891,628660.0
2017-02-16 14:10:00,33.83,33.84,33.83,33.84,393088.0,31.3891,31.3984,31.3891,31.3984,393088.0
2017-02-16 14:15:00,33.84,33.84,33.77,33.81,666092.0,31.3984,31.3984,31.3334,31.3706,666092.0
2017-02-16 14:20:00,33.81,33.82,33.79,33.8,479488.0,31.3706,31.3798,31.352,31.3613,479488.0
2017-02-16 14:25:00,33.8,33.83,33.8,33.82,328924.0,31.3613,31.3891,31.3613,31.3798,328924.0
2017-02-16 14:30:00,33.82,33.82,33.81,33.81,348684.0,31.3798,31.3798,31.3706,31.3706,348684.0
2017-02-16 14:35:00,33.81,33.81,33.78,33.79,590256.0,31.3706,31.3706,31.3427,31.352,590256.0
2017-02-16 14:40:00,33.79,33.81,33.79,33.79,558956.0,31.352,31.3706,31.352,31.352,558956.0
2017-02-16 14:45:00,33.79,33.8,33.77,33.77,519096.0,31.352,31.3613,31.3334,31.3334,519096.0
2017-02-16 14:50:00,33.78,33.79,33.76,33.79,723308.0,31.3427,31.352,31.3242,31.352,723308.0
2017-02-16 14:55:00,33.79,33.81,33.78,33.81,1192552.0,31.352,31.3706,31.3427,31.3706,1192552.0
2017-02-16 15:00:00,33.81,33.82,33.8,33.81,1019540.0,31.3706,31.3798,31.3613,31.3706,1019540.0
2017-02-16 15:05:00,33.81,33.82,33.81,33.81,650708.0,31.3706,31.3798,31.3706,31.3706,650708.0
2017-02-16 15:10:00,33.81,33.84,33.81,33.83,1190316.0,31.3706,31.3984,31.3706,31.3891,1190316.0
2017-02-16 15:15:00,33.83,33.84,33.81,33.81,1047800.0,31.3891,31.3984,31.3706,31.3706,1047800.0
2017-02-16 15:20:00,33.81,33.83,33.8,33.81,682380.0,31.3706,31.3891,31.3613,31.3706,682380.0
2017-02-16 15:25:00,33.8,33.82,33.78,33.78,806920.0,31.3613,31.3798,31.3427,31.3427,806920.0
2017-02-16 15:30:00,33.78,33.81,33.78,33.81,1265228.0,31.3427,31.3706,31.3427,31.3706,1265228.0
2017-02-16 15:35:00,33.81,33.82,33.8,33.82,830376.0,31.3706,31.3798,31.3613,31.3798,830376.0
2017-02-16 15:40:00,33.82,33.82,33.81,33.81,1159100.0,31.3798,31.3798,31.3706,31.3706,1159100.0
2017-02-16 15:45:00,33.82,33.82,33.8,33.81,1324636.0,31.3798,31.3798,31.3613,31.3706,1324636.0
2017-02-16 15:50:00,33.81,33.82,33.8,33.82,1891128.0,31.3706,31.3798,31.3613,31.3798,1891128.0
2017-02-16 15:55:00,33.82,33.86,33.81,33.84,3859072.0,31.3798,31.4169,31.3706,31.3984,3859072.0
2017-02-17 09:30:00,33.78,33.9,33.77,33.84,12744456.0,31.3427,31.4541,31.3334,31.3984,12744456.0
2017-02-17 09:35:00,33.84,33.88,33.79,33.8,2624748.0,31.3984,31.4355,31.352,31.3613,2624748.0
2017-02-17 09:40:00,33.79,33.84,33.79,33.82,1725448.0,31.352,31.3984,31.352,31.3798,1725448.0
2017-02-17 09:45:00,33.81,33.87,33.81,33.87,1463116.0,31.3706,31.4262,31.3706,31.4262,1463116.0
2017-02-17 09:50:00,33.87,33.87,33.83,33.84,1184516.0,31.4262,31.4262,31.3891,31.3984,1184516.0
2017-02-17 09:55:00,33.84,33.9,33.83,33.9,2110980.0,31.3984,31.4541,31.3891,31.4541,2110980.0
2017-02-17 10:00:00,33.9,33.95,33.87,33.91,2205644.0,31.4541,31.5005,31.4262,31.4633,2205644.0
2017-02-17 10:05:00,33.91,33.92,33.88,33.88,1115128.0,31.4633,31.4726,31.4355,31.4355,1115128.0
2017-02-17 10:10:00,33.88,33.9,33.87,33.87,1007604.0,31.4355,31.4541,31.4262,31.4262,1007604.0
2017-02-17 10:15:00,33.87,33.89,33.85,33.88,985944.0,31.4262,31.4448,31.4077,31.4355,985944.0
2017-02-17 10:20:00,33.88,33.9,33.87,33.89,771688.0,31.4355,31.4541,31.4262,31.4448,771688.0
2017-02-17 10:25:00,33.89,33.89,33.88,33.89,809968.0,31.4448,31.4448,31.4355,31.4448,809968.0
2017-02-17 10:30:00,33.89,33.89,33.85,33.85,687880.0,31.4448,31.4448,31.4077,31.4077,687880.0
2017-02-17 10:35:00,33.85,33.87,33.85,33.85,816280.0,31.4077,31.4262,31.4077,31.4077,816280.0
2017-02-17 10:40:00,33.85,33.86,33.82,33.84,775908.0,31.4077,31.4169,31.3798,31.3984,775908.0
2017-02-17 10:45:00,33.84,33.85,33.82,33.83,683436.0,31.3984,31.4077,31.3798,31.3891,683436.0
2017-02-17 10:50:00,33.83,33.84,33.81,33.84,714212.0,31.3891,31.3984,31.3706,31.3984,714212.0
2017-02-17 10:55:00,33.84,33.84,33.82,33.82,692660.0,31.3984,31.3984,31.3798,31.3798,692660.0
2017-02-17 11:00:00,33.82,33.82,33.8,33.81,904260.0,31.3798,31.3798,31.3613,31.3706,904260.0
2017-02-17 11:05:00,33.81,33.81,33.79,33.79,585480.0,31.3706,31.3706,31.352,31.352,585480.0
2017-02-17 11:10:00,33.79,33.81,33.78,33.81,687908.0,31.352,31.3706,31.3427,31.3706,687908.0
2017-02-17 11:15:00,33.81,33.82,33.8,33.81,638220.0,31.3706,31.3798,31.3613,31.3706,638220.0
2017-02-17 11:20:00,33.81,33.81,33.78,33.8,530400.0,31.3706,31.3706,31.3427,31.3613,530400.0
2017-02-17 11:25:00,33.8,33.82,33.8,33.82,479788.0,31.3613,31.3798,31.3613,31.3798,479788.0
2017-02-17 11:30:00,33.82,33.85,33.82,33.84,530688.0,31.3798,31.4077,31.3798,31.3984,530688.0
2017-02-17 11:35:00,33.84,33.85,33.82,33.83,424380.0,31.3984,31.4077,31.3798,31.3891,424380.0
2017-02-17 11:40:00,33.83,33.85,33.83,33.84,274164.0,31.3891,31.4077,31.3891,31.3984,274164.0
2017-02-17 11:45:00,33.84,33.85,33.84,33.85,265060.0,31.3984,31.4077,31.3984,31.4077,265060.0
2017-02-17 11:50:00,33.85,33.85,33.84,33.85,505296.0,31.4077,31.4077,31.3984,31.4077,505296.0
2017-02-17 11:55:00,33.85,33.86,33.84,33.85,608508.0,31.4077,31.4169,31.3984,31.4077,608508.0
2017-02-17 12:00:00,33.85,33.86,33.84,33.86,298920.0,31.4077,31.4169,31.3984,31.4169,298920.0
2017-02-17 12:05:00,33.86,33.86,33.85,33.86,323832.0,31.4169,31.4169,31.4077,31.4169,323832.0
2017-02-17 12:10:00,33.86,33.87,33.85,33.86,342648.0,31.4169,31.4262,31.4077,31.4169,342648.0
2017-02-17 12:15:00,33.86,33.87,33.85,33.86,296468.0,31.4169,31.4262,31.4077,31.4169,296468.0
2017-02-17 12:20:00,33.86,33.88,33.85,33.87,474784.0,31.4169,31.4355,31.4077,31.4262,474784.0
2017-02-17 12:25:00,33.87,33.87,33.85,33.85,359940.0,31.4262,31.4262,31.4077,31.4077,359940.0
2017-02-17 12:30:00,33.85,33.85,33.83,33.84,308700.0,31.4077,31.4077,31.3891,31.3984,308700.0
2017-02-17 12:35:00,33.84,33.85,33.84,33.85,246652.0,31.3984,31.4077,31.3984,31.4077,246652.0
2017-02-17 12:40:00,33.84,33.85,33.84,33.84,200900.0,31.3984,31.4077,31.3984,31.3984,200900.0
2017-02-17 12:45:00,33.84,33.85,33.83,33.85,482192.0,31.3984,31.4077,31.3891,31.4077,482192.0
2017-02-17 12:50:00,33.84,33.85,33.82,33.83,399936.0,31.3984,31.4077,31.3798,31.3891,399936.0
2017-02-17 12:55:00,33.83,33.85,33.83,33.85,249464.0,31.3891,31.4077,31.3891,31.4077,249464.0
2017-02-17 13:00:00,33.85,33.85,33.83,33.84,328888.0,31.4077,31.4077,31.3891,31.3984,328888.0
2017-02-17 13:05:00,33.84,33.85,33.84,33.85,433280.0,31.3984,31.4077,31.3984,31.4077,433280.0
2017-02-17 13:10:00,33.85,33.87,33.85,33.86,497252.0,31.4077,31.4262,31.4077,31.4169,497252.0
2017-02-17 13:15:00,33.86,33.87,33.85,33.86,617772.0,31.4169,31.4262,31.4077,31.4169,617772.0
2017-02-17 13:20:00,33.86,33.87,33.85,33.86,420296.0,31.4169,31.4262,31.4077,31.4169,420296.0
2017-02-17 13:25:00,33.86,33.87,33.86,33.87,459240.0,31.4169,31.4262,31.4169,31.4262,459240.0
2017-02-17 13:30:00,33.87,33.88,33.86,33.88,326080.0,31.4262,31.4355,31.4169,31.4355,326080.0
2017-02-17 13:35:00,33.87,33.88,33.87,33.88,882324.0,31.4262,31.4355,31.4262,31.4355,882324.0
2017-02-17 13:40:00,33.87,33.88,33.86,33.88,331376.0,31.4262,31.4355,31.4169,31.4355,331376.0
2017-02-17 13:45:00,33.88,33.88,33.87,33.87,274980.0,31.4355,31.4355,31.4262,31.4262,274980.0
2017-02-17 13:50:00,33.87,33.88,33.86,33.87,391648.0,31.4262,31.4355,31.4169,31.4262,391648.0
2017-02-17 13:55:00,33.88,33.88,33.87,33.88,393396.0,31.4355,31.4355,31.4262,31.4355,393396.0
2017-02-17 14:00:00,33.88,33.88,33.87,33.88,301572.0,31.4355,31.4355,31.4262,31.4355,301572.0
2017-02-17 14:05:00,33.88,33.89,33.87,33.88,583024.0,31.4355,31.4448,31.4262,31.4355,583024.0
2017-02-17 14:10:00,33.88,33.88,33.87,33.87,263544.0,31.4355,31.4355,31.4262,31.4262,263544.0
2017-02-17 14:15:00,33.87,33.89,33.87,33.88,387724.0,31.4262,31.4448,31.4262,31.4355,387724.0
2017-02-17 14:20:00,33.88,33.89,33.88,33.89,343356.0,31.4355,31.4448,31.4355,31.4448,343356.0
2017-02-17 14:25:00,33.89,33.89,33.88,33.89,352148.0,31.4448,31.4448,31.4355,31.4448,352148.0
2017-02-17 14:30:00,33.89,33.89,33.88,33.88,300408.0,31.4448,31.4448,31.4355,31.4355,300408.0
2017-02-17 14:35:00,33.88,33.89,33.88,33.88,421728.0,31.4355,31.4448,31.4355,31.4355,421728.0
2017-02-17 14:40:00,33.88,33.89,33.88,33.88,462856.0,31.4355,31.4448,31.4355,31.4355,462856.0
2017-02-17 14:45:00,33.88,33.9,33.88,33.9,808176.0,31.4355,31.4541,31.4355,31.4541,808176.0
2017-02-17 14:50:00,33.9,33.9,33.88,33.89,339720.0,31.4541,31.4541,31.4355,31.4448,339720.0
2017-02-17 14:55:00,33.89,33.89,33.87,33.88,520164.0,31.4448,31.4448,31.4262,31.4355,520164.0
2017-02-17 15:00:00,33.88,33.88,33.87,33.87,357012.0,31.4355,31.4355,31.4262,31.4262,357012.0
2017-02-17 15:05:00,33.87,33.88,33.86,33.87,502868.0,31.4262,31.4355,31.4169,31.4262,502868.0
2017-02-17 15:10:00,33.87,33.87,33.86,33.87,324272.0,31.4262,31.4262,31.4169,31.4262,324272.0
2017-02-17 15:15:00,33.87,33.87,33.84,33.87,905572.0,31.4262,31.4262,31.3984,31.4262,905572.0
2017-02-17 15:20:00,33.87,33.87,33.85,33.85,481616.0,31.4262,31.4262,31.4077,31.4077,481616.0
2017-02-17 15:25:00,33.85,33.85,33.84,33.85,616148.0,31.4077,31.4077,31.3984,31.4077,616148.0
2017-02-17 15:30:00,33.85,33.86,33.85,33.86,609732.0,31.4077,31.4169,31.4077,31.4169,609732.0
2017-02-17 15:35:00,33.86,33.87,33.85,33.87,636368.0,31.4169,31.4262,31.4077,31.4262,636368.0
2017-02-17 15:40:00,33.87,33.87,33.85,33.85,682480.0,31.4262,31.4262,31.4077,31.4077,682480.0
2017-02-17 15:45:00,33.85,33.87,33.85,33.85,887304.0,31.4077,31.4262,31.4077,31.4077,887304.0
2017-02-17 15:50:00,33.85,33.9,33.85,33.9,2615880.0,31.4077,31.4541,31.4077,31.4541,2615880.0
2017-02-17 15:55:00,33.9,33.94,33.88,33.93,5707248.0,31.4541,31.4912,31.4355,31.4819,5707248.0
2017-02-21 09:30:00,34.06,34.16,34.04,34.11,7979224.0,31.6025,31.6953,31.584,31.6489,7979224.0
2017-02-21 09:35:00,34.1,34.15,34.08,34.1,3071944.0,31.6396,31.686,31.6211,31.6396,3071944.0
2017-02-21 09:40:00,34.1,34.11,33.99,34.09,3409444.0,31.6396,31.6489,31.5376,31.6303,3409444.0
2017-02-21 09:45:00,34.1,34.13,34.09,34.1,1771352.0,31.6396,31.6675,31.6303,31.6396,1771352.0
2017-02-21 09:50:00,34.1,34.11,34.05,34.06,1333140.0,31.6396,31.6489,31.5932,31.6025,1333140.0
2017-02-21 09:55:00,34.06,34.09,34.05,34.05,1186304.0,31.6025,31.6303,31.5932,31.5932,1186304.0
2017-02-21 10:00:00,34.06,34.09,34.05,34.06,1035316.0,31.6025,31.6303,31.5932,31.6025,1035316.0
2017-02-21 10:05:00,34.06,34.09,34.05,34.08,1611916.0,31.6025,31.6303,31.5932,31.6211,1611916.0
2017-02-21 10:10:00,34.08,34.09,34.06,34.07,1221976.0,31.6211,31.6303,31.6025,31.6118,1221976.0
2017-02-21 10:15:00,34.07,34.07,34.04,34.05,922956.0,31.6118,31.6118,31.584,31.5932,922956.0
2017-02-21 10:20:00,34.05,34.07,34.04,34.05,690492.0,31.5932,31.6118,31.584,31.5932,690492.0
2017-02-21 10:25:00,34.05,34.07,34.05,34.07,997068.0,31.5932,31.6118,31.5932,31.6118,997068.0
2017-02-21 10:30:00,34.07,34.1,34.06,34.1,1650812.0,31.6118,31.6396,31.6025,31.6396,1650812.0
2017-02-21 10:35:00,34.1,34.1,34.09,34.1,853660.0,31.6396,31.6396,31.6303,31.6396,853660.0
2017-02-21 10:40:00,34.1,34.12,34.09,34.12,1043012.0,31.6396,31.6582,31.6303,31.6582,1043012.0
2017-02-21 10:45:00,34.12,34.12,34.09,34.1,1120944.0,31.6582,31.6582,31.6303,31.6396,1120944.0
2017-02-21 10:50:00,34.11,34.11,34.09,34.1,822432.0,31.6489,31.6489,31.6303,31.6396,822432.0
2017-02-21 10:55:00,34.11,34.12,34.1,34.11,605664.0,31.6489,31.6582,31.6396,31.6489,605664.0
2017-02-21 11:00:00,34.11,34.11,34.1,34.11,798516.0,31.6489,31.6489,31.6396,31.6489,798516.0
2017-02-21 11:05:00,34.1,34.11,34.1,34.11,843400.0,31.6396,31.6489,31.6396,31.6489,843400.0
2017-02-21 11:10:00,34.1,34.12,34.1,34.12,676168.0,31.6396,31.6582,31.6396,31.6582,676168.0
2017-02-21 11:15:00,34.12,34.13,34.11,34.11,495820.0,31.6582,31.6675,31.6489,31.6489,495820.0
2017-02-21 11:20:00,34.11,34.11,34.07,34.07,873876.0,31.6489,31.6489,31.6118,31.6118,873876.0
2017-02-21 11:25:00,34.07,34.08,34.04,34.05,1316920.0,31.6118,31.6211,31.584,31.5932,1316920.0
2017-02-21 11:30:00,34.05,34.06,34.03,34.06,755272.0,31.5932,31.6025,31.5747,31.6025,755272.0
2017-02-21 11:35:00,34.06,34.06,34.02,34.03,974268.0,31.6025,31.6025,31.5654,31.5747,974268.0
2017-02-21 11:40:00,34.03,34.06,34.03,34.06,544996.0,31.5747,31.6025,31.5747,31.6025,544996.0
2017-02-21 11:45:00,34.06,34.06,34.04,34.05,670624.0,31.6025,31.6025,31.584,31.5932,670624.0
2017-02-21 11:50:00,34.05,34.08,34.03,34.08,610432.0,31.5932,31.6211,31.5747,31.6211,610432.0
2017-02-21 11:55:00,34.08,34.09,34.06,34.08,544076.0,31.6211,31.6303,31.6025,31.6211,544076.0
2017-02-21 12:00:00,34.08,34.08,34.05,34.07,610224.0,31.6211,31.6211,31.5932,31.6118,610224.0
2017-02-21 12:05:00,34.07,34.08,34.05,34.06,555280.0,31.6118,31.6211,31.5932,31.6025,555280.0
2017-02-21 12:10:00,34.06,34.06,34.05,34.05,447000.0,31.6025,31.6025,31.5932,31.5932,447000.0
2017-02-21 12:15:00,34.05,34.06,34.04,34.05,310916.0,31.5932,31.6025,31.584,31.5932,310916.0
2017-02-21 12:20:00,34.04,34.05,34.02,34.03,557416.0,31.584,31.5932,31.5654,31.5747,557416.0
2017-02-21 12:25:00,34.03,34.07,34.02,34.06,665624.0,31.5747,31.6118,31.5654,31.6025,665624.0
2017-02-21 12:30:00,34.06,34.07,34.05,34.06,533172.0,31.6025,31.6118,31.5932,31.6025,533172.0
2017-02-21 12:35:00,34.06,34.08,34.05,34.08,565192.0,31.6025,31.6211,31.5932,31.6211,565192.0
2017-02-21 12:40:00,34.08,34.08,34.05,34.07,541872.0,31.6211,31.6211,31.5932,31.6118,541872.0
2017-02-21 12:45:00,34.07,34.08,34.06,34.07,355260.0,31.6118,31.6211,31.6025,31.6118,355260.0
2017-02-21 12:50:00,34.07,34.08,34.06,34.07,251336.0,31.6118,31.6211,31.6025,31.6118,251336.0
2017-02-21 12:55:00,34.07,34.08,34.06,34.07,245444.0,31.6118,31.6211,31.6025,31.6118,245444.0
2017-02-21 13:00:00,34.07,34.08,34.07,34.08,726136.0,31.6118,31.6211,31.6118,31.6211,726136.0
2017-02-21 13:05:00,34.08,34.08,34.06,34.06,373540.0,31.6211,31.6211,31.6025,31.6025,373540.0
2017-02-21 13:10:00,34.06,34.07,34.06,34.07,373376.0,31.6025,31.6118,31.6025,31.6118,373376.0
2017-02-21 13:15:00,34.07,34.1,34.07,34.1,759072.0,31.6118,31.6396,31.6118,31.6396,759072.0
2017-02-21 13:20:00,34.1,34.1,34.09,34.1,505768.0,31.6396,31.6396,31.6303,31.6396,505768.0
2017-02-21 13:25:00,34.1,34.12,34.1,34.12,676480.0,31.6396,31.6582,31.6396,31.6582,676480.0
2017-02-21 13:30:00,34.12,34.12,34.1,34.1,351092.0,31.6582,31.6582,31.6396,31.6396,351092.0
2017-02-21 13:35:00,34.1,34.1,34.09,34.09,308472.0,31.6396,31.6396,31.6303,31.6303,308472.0
2017-02-21 13:40:00,34.09,34.1,34.08,34.1,708872.0,31.6303,31.6396,31.6211,31.6396,708872.0
2017-02-21 13:45:00,34.1,34.11,34.1,34.11,329008.0,31.6396,31.6489,31.6396,31.6489,329008.0
2017-02-21 13:50:00,34.11,34.11,34.09,34.1,359204.0,31.6489,31.6489,31.6303,31.6396,359204.0
2017-02-21 13:55:00,34.1,34.1,34.08,34.1,272432.0,31.6396,31.6396,31.6211,31.6396,272432.0
2017-02-21 14:00:00,34.1,34.11,34.09,34.11,381732.0,31.6396,31.6489,31.6303,31.6489,381732.0
2017-02-21 14:05:00,34.11,34.11,34.09,34.11,497384.0,31.6489,31.6489,31.6303,31.6489,497384.0
2017-02-21 14:10:00,34.11,34.13,34.1,34.13,490020.0,31.6489,31.6675,31.6396,31.6675,490020.0
2017-02-21 14:15:00,34.13,34.14,34.12,34.14,1285952.0,31.6675,31.6767,31.6582,31.6767,1285952.0
2017-02-21 14:20:00,34.14,34.14,34.13,34.13,467196.0,31.6767,31.6767,31.6675,31.6675,467196.0
2017-02-21 14:25:00,34.13,34.13,34.12,34.13,461940.0,31.6675,31.6675,31.6582,31.6675,461940.0
2017-02-21 14:30:00,34.13,34.13,34.12,34.13,300344.0,31.6675,31.6675,31.6582,31.6675,300344.0
2017-02-21 14:35:00,34.13,34.13,34.12,34.13,319544.0,31.6675,31.6675,31.6582,31.6675,319544.0
2017-02-21 14:40:00,34.13,34.13,34.12,34.13,575376.0,31.6675,31.6675,31.6582,31.6675,575376.0
2017-02-21 14:45:00,34.13,34.14,34.12,34.14,572568.0,31.6675,31.6767,31.6582,31.6767,572568.0
2017-02-21 14:50:00,34.14,34.15,34.13,34.15,477432.0,31.6767,31.686,31.6675,31.686,477432.0
2017-02-21 14:55:00,34.15,34.15,34.14,34.14,619404.0,31.686,31.686,31.6767,31.6767,619404.0
2017-02-21 15:00:00,34.14,34.15,34.13,34.13,566660.0,31.6767,31.686,31.6675,31.6675,566660.0
2017-02-21 15:05:00,34.13,34.15,34.13,34.14,371708.0,31.6675,31.686,31.6675,31.6767,371708.0
2017-02-21 15:10:00,34.14,34.15,34.13,34.15,664380.0,31.6767,31.686,31.6675,31.686,664380.0
2017-02-21 15:15:00,34.15,34.17,34.15,34.16,632540.0,31.686,31.7046,31.686,31.6953,632540.0
2017-02-21 15:20:00,34.17,34.17,34.15,34.17,965892.0,31.7046,31.7046,31.686,31.7046,965892.0
2017-02-21 15:25:00,34.17,34.18,34.16,34.17,967432.0,31.7046,31.7139,31.6953,31.7046,967432.0
2017-02-21 15:30:00,34.17,34.18,34.16,34.18,782992.0,31.7046,31.7139,31.6953,31.7139,782992.0
2017-02-21 15:35:00,34.18,34.19,34.17,34.17,791120.0,31.7139,31.7231,31.7046,31.7046,791120.0
2017-02-21 15:40:00,34.17,34.18,34.16,34.17,576132.0,31.7046,31.7139,31.6953,31.7046,576132.0
2017-02-21 15:45:00,34.17,34.17,34.15,34.16,826848.0,31.7046,31.7046,31.686,31.6953,826848.0
2017-02-21 15:50:00,34.16,34.18,34.16,34.17,1681408.0,31.6953,31.7139,31.6953,31.7046,1681408.0
2017-02-21 15:55:00,34.17,34.19,34.16,34.17,3869068.0,31.7046,31.7231,31.6953,31.7046,3869068.0
2017-02-22 09:30:00,34.12,34.15,34.08,34.11,4042080.0,31.6582,31.686,31.6211,31.6489,4042080.0
2017-02-22 09:35:00,34.11,34.14,34.08,34.1,2008548.0,31.6489,31.6767,31.6211,31.6396,2008548.0
2017-02-22 09:40:00,34.09,34.09,34.03,34.05,2344252.0,31.6303,31.6303,31.5747,31.5932,2344252.0
2017-02-22 09:45:00,34.05,34.09,34.04,34.06,1310788.0,31.5932,31.6303,31.584,31.6025,1310788.0
2017-02-22 09:50:00,34.06,34.08,34.04,34.05,1187464.0,31.6025,31.6211,31.584,31.5932,1187464.0
2017-02-22 09:55:00,34.05,34.1,34.05,34.09,772644.0,31.5932,31.6396,31.5932,31.6303,772644.0
2017-02-22 10:00:00,34.09,34.12,34.08,34.1,1027344.0,31.6303,31.6582,31.6211,31.6396,1027344.0
2017-02-22 10:05:00,34.1,34.13,34.09,34.13,950756.0,31.6396,31.6675,31.6303,31.6675,950756.0
2017-02-22 10:10:00,34.13,34.14,34.11,34.14,945360.0,31.6675,31.6767,31.6489,31.6767,945360.0
2017-02-22 10:15:00,34.14,34.14,34.12,34.12,843084.0,31.6767,31.6767,31.6582,31.6582,843084.0
2017-02-22 10:20:00,34.12,34.13,34.1,34.12,1069712.0,31.6582,31.6675,31.6396,31.6582,1069712.0
2017-02-22 10:25:00,34.12,34.13,34.1,34.12,509564.0,31.6582,31.6675,31.6396,31.6582,509564.0
2017-02-22 10:30:00,34.12,34.13,34.1,34.13,660596.0,31.6582,31.6675,31.6396,31.6675,660596.0
2017-02-22 10:35:00,34.13,34.14,34.12,34.14,599264.0,31.6675,31.6767,31.6582,31.6767,599264.0
2017-02-22 10:40:00,34.14,34.15,34.11,34.13,478344.0,31.6767,31.686,31.6489,31.6675,478344.0
2017-02-22 10:45:00,34.13,34.13,34.1,34.13,791924.0,31.6675,31.6675,31.6396,31.6675,791924.0
2017-02-22 10:50:00,34.13,34.13,34.11,34.12,462324.0,31.6675,31.6675,31.6489,31.6582,462324.0
2017-02-22 10:55:00,34.12,34.13,34.1,34.11,568088.0,31.6582,31.6675,31.6396,31.6489,568088.0
2017-02-22 11:00:00,34.12,34.12,34.09,34.1,897104.0,31.6582,31.6582,31.6303,31.6396,897104.0
2017-02-22 11:05:00,34.1,34.11,34.09,34.1,712904.0,31.6396,31.6489,31.6303,31.6396,712904.0
2017-02-22 11:10:00,34.1,34.11,34.09,34.11,525000.0,31.6396,31.6489,31.6303,31.6489,525000.0
2017-02-22 11:15:00,34.11,34.12,34.1,34.11,1149748.0,31.6489,31.6582,31.6396,31.6489,1149748.0
2017-02-22 11:20:00,34.11,34.13,34.11,34.12,531408.0,31.6489,31.6675,31.6489,31.6582,531408.0
2017-02-22 11:25:00,34.12,34.14,34.11,34.14,430168.0,31.6582,31.6767,31.6489,31.6767,430168.0
2017-02-22 11:30:00,34.13,34.17,34.13,34.16,766216.0,31.6675,31.7046,31.6675,31.6953,766216.0
2017-02-22 11:35:00,34.16,34.16,34.13,34.13,487720.0,31.6953,31.6953,31.6675,31.6675,487720.0
2017-02-22 11:40:00,34.14,34.14,34.12,34.13,388100.0,31.6767,31.6767,31.6582,31.6675,388100.0
2017-02-22 11:45:00,34.13,34.15,34.13,34.15,597284.0,31.6675,31.686,31.6675,31.686,597284.0
2017-02-22 11:50:00,34.15,34.15,34.13,34.14,460216.0,31.686,31.686,31.6675,31.6767,460216.0
2017-02-22 11:55:00,34.13,34.14,34.12,34.12,351360.0,31.6675,31.6767,31.6582,31.6582,351360.0
2017-02-22 12:00:00,34.12,34.13,34.11,34.12,499400.0,31.6582,31.6675,31.6489,31.6582,499400.0
2017-02-22 12:05:00,34.12,34.12,34.11,34.12,291676.0,31.6582,31.6582,31.6489,31.6582,291676.0
2017-02-22 12:10:00,34.12,34.14,34.12,34.13,266388.0,31.6582,31.6767,31.6582,31.6675,266388.0
2017-02-22 12:15:00,34.13,34.15,34.13,34.14,313180.0,31.6675,31.686,31.6675,31.6767,313180.0
2017-02-22 12:20:00,34.14,34.15,34.14,34.15,265556.0,31.6767,31.686,31.6767,31.686,265556.0
2017-02-22 12:25:00,34.15,34.16,34.15,34.16,261136.0,31.686,31.6953,31.686,31.6953,261136.0
2017-02-22 12:30:00,34.16,34.17,34.15,34.16,308376.0,31.6953,31.7046,31.686,31.6953,308376.0
2017-02-22 12:35:00,34.16,34.16,34.14,34.15,420944.0,31.6953,31.6953,31.6767,31.686,420944.0
2017-02-22 12:40:00,34.15,34.17,34.14,34.16,333744.0,31.686,31.7046,31.6767,31.6953,333744.0
2017-02-22 12:45:00,34.16,34.17,34.16,34.17,364008.0,31.6953,31.7046,31.6953,31.7046,364008.0
2017-02-22 12:50:00,34.17,34.17,34.15,34.17,342408.0,31.7046,31.7046,31.686,31.7046,342408.0
2017-02-22 12:55:00,34.17,34.17,34.17,34.17,236104.0,31.7046,31.7046,31.7046,31.7046,236104.0
2017-02-22 13:00:00,34.17,34.18,34.17,34.18,579452.0,31.7046,31.7139,31.7046,31.7139,579452.0
2017-02-22 13:05:00,34.18,34.18,34.17,34.18,403584.0,31.7139,31.7139,31.7046,31.7139,403584.0
2017-02-22 13:10:00,34.18,34.19,34.18,34.19,317320.0,31.7139,31.7231,31.7139,31.7231,317320.0
2017-02-22 13:15:00,34.19,34.21,34.18,34.21,841464.0,31.7231,31.7417,31.7139,31.7417,841464.0
2017-02-22 13:20:00,34.21,34.22,34.2,34.2,413796.0,31.7417,31.751,31.7324,31.7324,413796.0
2017-02-22 13:25:00,34.2,34.22,34.2,34.22,551880.0,31.7324,31.751,31.7324,31.751,551880.0
2017-02-22 13:30:00,34.22,34.24,34.21,34.24,685876.0,31.751,31.7695,31.7417,31.7695,685876.0
2017-02-22 13:35:00,34.24,34.24,34.22,34.23,446620.0,31.7695,31.7695,31.751,31.7602,446620.0
2017-02-22 13:40:00,34.23,34.24,34.23,34.24,396296.0,31.7602,31.7695,31.7602,31.7695,396296.0
2017-02-22 13:45:00,34.24,34.26,34.24,34.26,1888940.0,31.7695,31.7881,31.7695,31.7881,1888940.0
2017-02-22 13:50:00,34.26,34.28,34.26,34.26,910252.0,31.7881,31.8066,31.7881,31.7881,910252.0
2017-02-22 13:55:00,34.26,34.27,34.24,34.24,645728.0,31.7881,31.7974,31.7695,31.7695,645728.0
2017-02-22 14:00:00,34.24,34.27,34.22,34.23,750428.0,31.7695,31.7974,31.751,31.7602,750428.0
2017-02-22 14:05:00,34.23,34.24,34.2,34.21,758528.0,31.7602,31.7695,31.7324,31.7417,758528.0
2017-02-22 14:10:00,34.2,34.2,34.18,34.2,910060.0,31.7324,31.7324,31.7139,31.7324,910060.0
2017-02-22 14:15:00,34.2,34.23,34.2,34.22,539348.0,31.7324,31.7602,31.7324,31.751,539348.0
2017-02-22 14:20:00,34.22,34.24,34.21,34.23,491860.0,31.751,31.7695,31.7417,31.7602,491860.0
2017-02-22 14:25:00,34.23,34.24,34.21,34.22,449048.0,31.7602,31.7695,31.7417,31.751,449048.0
2017-02-22 14:30:00,34.21,34.23,34.2,34.21,601008.0,31.7417,31.7602,31.7324,31.7417,601008.0
2017-02-22 14:35:00,34.21,34.23,34.2,34.21,321412.0,31.7417,31.7602,31.7324,31.7417,321412.0
2017-02-22 14:40:00,34.2,34.21,34.19,34.2,351964.0,31.7324,31.7417,31.7231,31.7324,351964.0
2017-02-22 14:45:00,34.2,34.2,34.18,34.19,378856.0,31.7324,31.7324,31.7139,31.7231,378856.0
2017-02-22 14:50:00,34.19,34.21,34.18,34.19,326460.0,31.7231,31.7417,31.7139,31.7231,326460.0
2017-02-22 14:55:00,34.19,34.2,34.16,34.16,394880.0,31.7231,31.7324,31.6953,31.6953,394880.0
2017-02-22 15:00:00,34.16,34.17,34.14,34.17,838392.0,31.6953,31.7046,31.6767,31.7046,838392.0
2017-02-22 15:05:00,34.17,34.17,34.15,34.16,343716.0,31.7046,31.7046,31.686,31.6953,343716.0
2017-02-22 15:10:00,34.16,34.18,34.16,34.17,293632.0,31.6953,31.7139,31.6953,31.7046,293632.0
2017-02-22 15:15:00,34.17,34.18,34.16,34.17,421612.0,31.7046,31.7139,31.6953,31.7046,421612.0
2017-02-22 15:20:00,34.17,34.21,34.16,34.2,725632.0,31.7046,31.7417,31.6953,31.7324,725632.0
2017-02-22 15:25:00,34.2,34.22,34.2,34.21,627948.0,31.7324,31.751,31.7324,31.7417,627948.0
2017-02-22 15:30:00,34.21,34.23,34.21,34.23,545032.0,31.7417,31.7602,31.7417,31.7602,545032.0
2017-02-22 15:35:00,34.22,34.24,34.21,34.24,792268.0,31.751,31.7695,31.7417,31.7695,792268.0
2017-02-22 15:40:00,34.24,34.24,34.22,34.24,624380.0,31.7695,31.7695,31.751,31.7695,624380.0
2017-02-22 15:45:00,34.24,34.25,34.22,34.23,715548.0,31.7695,31.7788,31.751,31.7602,715548.0
2017-02-22 15:50:00,34.23,34.26,34.23,34.26,2021712.0,31.7602,31.7881,31.7602,31.7881,2021712.0
2017-02-22 15:55:00,34.26,34.28,34.24,34.27,4675084.0,31.7881,31.8066,31.7695,31.7974,4675084.0
2017-02-23 09:30:00,34.35,34.37,34.27,34.32,4344236.0,31.8716,31.8901,31.7974,31.8438,4344236.0
2017-02-23 09:35:00,34.32,34.32,34.24,34.27,2702120.0,31.8438,31.8438,31.7695,31.7974,2702120.0
2017-02-23 09:40:00,34.27,34.27,34.2,34.21,2094340.0,31.7974,31.7974,31.7324,31.7417,2094340.0
2017-02-23 09:45:00,34.21,34.23,34.17,34.21,2156184.0,31.7417,31.7602,31.7046,31.7417,2156184.0
2017-02-23 09:50:00,34.21,34.24,34.2,34.23,1202296.0,31.7417,31.7695,31.7324,31.7602,1202296.0
2017-02-23 09:55:00,34.23,34.27,34.23,34.27,1259276.0,31.7602,31.7974,31.7602,31.7974,1259276.0
2017-02-23 10:00:00,34.27,34.27,34.23,34.25,886424.0,31.7974,31.7974,31.7602,31.7788,886424.0
2017-02-23 10:05:00,34.25,34.3,34.24,34.24,1417164.0,31.7788,31.8252,31.7695,31.7695,1417164.0
2017-02-23 10:10:00,34.24,34.24,34.19,34.19,1758176.0,31.7695,31.7695,31.7231,31.7231,1758176.0
2017-02-23 10:15:00,34.19,34.21,34.17,34.18,1887244.0,31.7231,31.7417,31.7046,31.7139,1887244.0
2017-02-23 10:20:00,34.18,34.19,34.15,34.16,1397352.0,31.7139,31.7231,31.686,31.6953,1397352.0
2017-02-23 10:25:00,34.16,34.2,34.14,34.18,1267572.0,31.6953,31.7324,31.6767,31.7139,1267572.0
2017-02-23 10:30:00,34.18,34.25,34.18,34.22,788232.0,31.7139,31.7788,31.7139,31.751,788232.0
2017-02-23 10:35:00,34.22,34.22,34.19,34.19,691444.0,31.751,31.751,31.7231,31.7231,691444.0
2017-02-23 10:40:00,34.19,34.2,34.16,34.16,685664.0,31.7231,31.7324,31.6953,31.6953,685664.0
2017-02-23 10:45:00,34.16,34.17,34.15,34.15,1070440.0,31.6953,31.7046,31.686,31.686,1070440.0
2017-02-23 10:50:00,34.16,34.16,34.1,34.11,1792720.0,31.6953,31.6953,31.6396,31.6489,1792720.0
2017-02-23 10:55:00,34.11,34.13,34.09,34.1,1616752.0,31.6489,31.6675,31.6303,31.6396,1616752.0
2017-02-23 11:00:00,34.1,34.1,34.08,34.08,1623588.0,31.6396,31.6396,31.6211,31.6211,1623588.0
2017-02-23 11:05:00,34.08,34.13,34.08,34.1,1531700.0,31.6211,31.6675,31.6211,31.6396,1531700.0
2017-02-23 11:10:00,34.1,34.1,34.08,34.08,1275340.0,31.6396,31.6396,31.6211,31.6211,1275340.0
2017-02-23 11:15:00,34.08,34.13,34.08,34.12,1367636.0,31.6211,31.6675,31.6211,31.6582,1367636.0
2017-02-23 11:20:00,34.12,34.13,34.09,34.1,783928.0,31.6582,31.6675,31.6303,31.6396,783928.0
2017-02-23 11:25:00,34.1,34.12,34.09,34.11,764200.0,31.6396,31.6582,31.6303,31.6489,764200.0
2017-02-23 11:30:00,34.11,34.19,34.11,34.17,1108364.0,31.6489,31.7231,31.6489,31.7046,1108364.0
2017-02-23 11:35:00,34.17,34.19,34.15,34.19,686364.0,31.7046,31.7231,31.686,31.7231,686364.0
2017-02-23 11:40:00,34.19,34.19,34.15,34.16,906720.0,31.7231,31.7231,31.686,31.6953,906720.0
2017-02-23 11:45:00,34.16,34.18,34.14,34.16,810080.0,31.6953,31.7139,31.6767,31.6953,810080.0
2017-02-23 11:50:00,34.16,34.17,34.15,34.16,539208.0,31.6953,31.7046,31.686,31.6953,539208.0
2017-02-23 11:55:00,34.16,34.17,34.14,34.15,542892.0,31.6953,31.7046,31.6767,31.686,542892.0
2017-02-23 12:00:00,34.15,34.16,34.13,34.15,769536.0,31.686,31.6953,31.6675,31.686,769536.0
2017-02-23 12:05:00,34.15,34.16,34.13,34.14,631068.0,31.686,31.6953,31.6675,31.6767,631068.0
2017-02-23 12:10:00,34.14,34.15,34.12,34.13,724576.0,31.6767,31.686,31.6582,31.6675,724576.0
2017-02-23 12:15:00,34.13,34.18,34.13,34.18,824700.0,31.6675,31.7139,31.6675,31.7139,824700.0
2017-02-23 12:20:00,34.18,34.19,34.16,34.16,399972.0,31.7139,31.7231,31.6953,31.6953,399972.0
2017-02-23 12:25:00,34.16,34.18,34.15,34.17,476944.0,31.6953,31.7139,31.686,31.7046,476944.0
2017-02-23 12:30:00,34.17,34.18,34.16,34.17,267744.0,31.7046,31.7139,31.6953,31.7046,267744.0
2017-02-23 12:35:00,34.17,34.19,34.17,34.17,504556.0,31.7046,31.7231,31.7046,31.7046,504556.0
2017-02-23 12:40:00,34.17,34.18,34.16,34.17,365904.0,31.7046,31.7139,31.6953,31.7046,365904.0
2017-02-23 12:45:00,34.17,34.18,34.16,34.16,319540.0,31.7046,31.7139,31.6953,31.6953,319540.0
2017-02-23 12:50:00,34.16,34.18,34.16,34.17,328104.0,31.6953,31.7139,31.6953,31.7046,328104.0
2017-02-23 12:55:00,34.17,34.18,34.16,34.17,439220.0,31.7046,31.7139,31.6953,31.7046,439220.0
2017-02-23 13:00:00,34.17,34.19,34.16,34.16,349028.0,31.7046,31.7231,31.6953,31.6953,349028.0
2017-02-23 13:05:00,34.16,34.18,34.16,34.18,268852.0,31.6953,31.7139,31.6953,31.7139,268852.0
2017-02-23 13:10:00,34.18,34.18,34.17,34.17,228420.0,31.7139,31.7139,31.7046,31.7046,228420.0
2017-02-23 13:15:00,34.17,34.17,34.14,34.15,409092.0,31.7046,31.7046,31.6767,31.686,409092.0
2017-02-23 13:20:00,34.15,34.16,34.15,34.15,207908.0,31.686,31.6953,31.686,31.686,207908.0
2017-02-23 13:25:00,34.15,34.15,34.14,34.14,284964.0,31.686,31.686,31.6767,31.6767,284964.0
2017-02-23 13:30:00,34.14,34.17,34.14,34.16,243332.0,31.6767,31.7046,31.6767,31.6953,243332.0
2017-02-23 13:35:00,34.16,34.19,34.15,34.18,362436.0,31.6953,31.7231,31.686,31.7139,362436.0
2017-02-23 13:40:00,34.18,34.2,34.18,34.19,364216.0,31.7139,31.7324,31.7139,31.7231,364216.0
2017-02-23 13:45:00,34.19,34.21,34.18,34.2,391348.0,31.7231,31.7417,31.7139,31.7324,391348.0
2017-02-23 13:50:00,34.2,34.21,34.19,34.2,386480.0,31.7324,31.7417,31.7231,31.7324,386480.0
2017-02-23 13:55:00,34.2,34.21,34.18,34.19,396940.0,31.7324,31.7417,31.7139,31.7231,396940.0
2017-02-23 14:00:00,34.19,34.2,34.17,34.18,416632.0,31.7231,31.7324,31.7046,31.7139,416632.0
2017-02-23 14:05:00,34.18,34.19,34.17,34.17,305668.0,31.7139,31.7231,31.7046,31.7046,305668.0
2017-02-23 14:10:00,34.17,34.18,34.15,34.18,791328.0,31.7046,31.7139,31.686,31.7139,791328.0
2017-02-23 14:15:00,34.17,34.19,34.16,34.18,456516.0,31.7046,31.7231,31.6953,31.7139,456516.0
2017-02-23 14:20:00,34.18,34.2,34.18,34.2,402936.0,31.7139,31.7324,31.7139,31.7324,402936.0
2017-02-23 14:25:00,34.2,34.2,34.18,34.19,312752.0,31.7324,31.7324,31.7139,31.7231,312752.0
2017-02-23 14:30:00,34.19,34.2,34.18,34.2,370492.0,31.7231,31.7324,31.7139,31.7324,370492.0
2017-02-23 14:35:00,34.2,34.23,34.2,34.21,639412.0,31.7324,31.7602,31.7324,31.7417,639412.0
2017-02-23 14:40:00,34.21,34.22,34.19,34.2,420684.0,31.7417,31.751,31.7231,31.7324,420684.0
2017-02-23 14:45:00,34.2,34.21,34.19,34.2,347596.0,31.7324,31.7417,31.7231,31.7324,347596.0
2017-02-23 14:50:00,34.2,34.21,34.19,34.2,284916.0,31.7324,31.7417,31.7231,31.7324,284916.0
2017-02-23 14:55:00,34.2,34.23,34.2,34.21,384148.0,31.7324,31.7602,31.7324,31.7417,384148.0
2017-02-23 15:00:00,34.21,34.21,34.19,34.2,418160.0,31.7417,31.7417,31.7231,31.7324,418160.0
2017-02-23 15:05:00,34.2,34.2,34.19,34.2,396716.0,31.7324,31.7324,31.7231,31.7324,396716.0
2017-02-23 15:10:00,34.2,34.21,34.19,34.19,431668.0,31.7324,31.7417,31.7231,31.7231,431668.0
2017-02-23 15:15:00,34.2,34.2,34.18,34.2,426728.0,31.7324,31.7324,31.7139,31.7324,426728.0
2017-02-23 15:20:00,34.2,34.22,34.2,34.21,544912.0,31.7324,31.751,31.7324,31.7417,544912.0
2017-02-23 15:25:00,34.2,34.21,34.18,34.18,418256.0,31.7324,31.7417,31.7139,31.7139,418256.0
2017-02-23 15:30:00,34.18,34.19,34.16,34.17,751260.0,31.7139,31.7231,31.6953,31.7046,751260.0
2017-02-23 15:35:00,34.16,34.17,34.15,34.17,895380.0,31.6953,31.7046,31.686,31.7046,895380.0
2017-02-23 15:40:00,34.17,34.17,34.13,34.14,823804.0,31.7046,31.7046,31.6675,31.6767,823804.0
2017-02-23 15:45:00,34.14,34.15,34.1,34.12,1282380.0,31.6767,31.686,31.6396,31.6582,1282380.0
2017-02-23 15:50:00,34.12,34.13,34.09,34.11,2043952.0,31.6582,31.6675,31.6303,31.6489,2043952.0
2017-02-23 15:55:00,34.11,34.13,34.1,34.13,3427172.0,31.6489,31.6675,31.6396,31.6675,3427172.0
2017-02-24 09:30:00,33.98,33.98,33.83,33.92,7393856.0,31.5283,31.5283,31.3891,31.4726,7393856.0
2017-02-24 09:35:00,33.93,34.02,33.91,33.98,3116644.0,31.4819,31.5654,31.4633,31.5283,3116644.0
2017-02-24 09:40:00,33.98,34.01,33.96,33.98,1849660.0,31.5283,31.5561,31.5097,31.5283,1849660.0
2017-02-24 09:45:00,33.97,33.99,33.94,33.96,1477644.0,31.519,31.5376,31.4912,31.5097,1477644.0
2017-02-24 09:50:00,33.95,33.97,33.91,33.91,1454216.0,31.5005,31.519,31.4633,31.4633,1454216.0
2017-02-24 09:55:00,33.91,33.97,33.9,33.96,1754116.0,31.4633,31.519,31.4541,31.5097,1754116.0
2017-02-24 10:00:00,33.96,33.98,33.93,33.94,1324656.0,31.5097,31.5283,31.4819,31.4912,1324656.0
2017-02-24 10:05:00,33.94,33.95,33.88,33.9,1905236.0,31.4912,31.5005,31.4355,31.4541,1905236.0
2017-02-24 10:10:00,33.9,33.9,33.82,33.84,2052520.0,31.4541,31.4541,31.3798,31.3984,2052520.0
2017-02-24 10:15:00,33.84,33.87,33.83,33.85,1528116.0,31.3984,31.4262,31.3891,31.4077,1528116.0
2017-02-24 10:20:00,33.85,33.89,33.85,33.87,1189172.0,31.4077,31.4448,31.4077,31.4262,1189172.0
2017-02-24 10:25:00,33.87,33.87,33.85,33.87,852288.0,31.4262,31.4262,31.4077,31.4262,852288.0
2017-02-24 10:30:00,33.87,33.93,33.85,33.9,1164436.0,31.4262,31.4819,31.4077,31.4541,1164436.0
2017-02-24 10:35:00,33.9,33.92,33.88,33.9,904352.0,31.4541,31.4726,31.4355,31.4541,904352.0
2017-02-24 10:40:00,33.9,33.94,33.88,33.94,843140.0,31.4541,31.4912,31.4355,31.4912,843140.0
2017-02-24 10:45:00,33.94,33.95,33.93,33.93,669328.0,31.4912,31.5005,31.4819,31.4819,669328.0
2017-02-24 10:50:00,33.93,33.97,33.92,33.94,865328.0,31.4819,31.519,31.4726,31.4912,865328.0
2017-02-24 10:55:00,33.94,33.96,33.93,33.95,516952.0,31.4912,31.5097,31.4819,31.5005,516952.0
2017-02-24 11:00:00,33.95,33.96,33.94,33.96,669868.0,31.5005,31.5097,31.4912,31.5097,669868.0
2017-02-24 11:05:00,33.96,33.97,33.93,33.94,549224.0,31.5097,31.519,31.4819,31.4912,549224.0
2017-02-24 11:10:00,33.94,33.99,33.94,33.98,997836.0,31.4912,31.5376,31.4912,31.5283,997836.0
2017-02-24 11:15:00,33.98,33.99,33.97,33.99,757692.0,31.5283,31.5376,31.519,31.5376,757692.0
2017-02-24 11:20:00,33.98,33.99,33.97,33.99,610256.0,31.5283,31.5376,31.519,31.5376,610256.0
2017-02-24 11:25:00,33.99,33.99,33.99,33.99,511568.0,31.5376,31.5376,31.5376,31.5376,511568.0
2017-02-24 11:30:00,33.99,34.0,33.98,33.99,611224.0,31.5376,31.5468,31.5283,31.5376,611224.0
2017-02-24 11:35:00,33.99,33.99,33.95,33.99,779720.0,31.5376,31.5376,31.5005,31.5376,779720.0
2017-02-24 11:40:00,33.99,34.0,33.97,33.97,503112.0,31.5376,31.5468,31.519,31.519,503112.0
2017-02-24 11:45:00,33.97,33.98,33.96,33.98,292196.0,31.519,31.5283,31.5097,31.5283,292196.0
2017-02-24 11:50:00,33.97,33.98,33.96,33.96,283796.0,31.519,31.5283,31.5097,31.5097,283796.0
2017-02-24 11:55:00,33.96,33.98,33.95,33.96,326364.0,31.5097,31.5283,31.5005,31.5097,326364.0
2017-02-24 12:00:00,33.96,33.99,33.95,33.98,786800.0,31.5097,31.5376,31.5005,31.5283,786800.0
2017-02-24 12:05:00,33.98,33.99,33.96,33.96,715900.0,31.5283,31.5376,31.5097,31.5097,715900.0
2017-02-24 12:10:00,33.96,33.97,33.95,33.96,570260.0,31.5097,31.519,31.5005,31.5097,570260.0
2017-02-24 12:15:00,33.96,33.97,33.95,33.96,497704.0,31.5097,31.519,31.5005,31.5097,497704.0
2017-02-24 12:20:00,33.96,33.99,33.96,33.98,352076.0,31.5097,31.5376,31.5097,31.5283,352076.0
2017-02-24 12:25:00,33.98,34.0,33.98,33.99,344236.0,31.5283,31.5468,31.5283,31.5376,344236.0
2017-02-24 12:30:00,33.99,34.02,33.99,34.02,1030268.0,31.5376,31.5654,31.5376,31.5654,1030268.0
2017-02-24 12:35:00,34.02,34.05,34.02,34.05,720868.0,31.5654,31.5932,31.5654,31.5932,720868.0
2017-02-24 12:40:00,34.05,34.06,34.04,34.05,811776.0,31.5932,31.6025,31.584,31.5932,811776.0
2017-02-24 12:45:00,34.05,34.05,34.04,34.04,702288.0,31.5932,31.5932,31.584,31.584,702288.0
2017-02-24 12:50:00,34.04,34.05,34.03,34.03,534364.0,31.584,31.5932,31.5747,31.5747,534364.0
2017-02-24 12:55:00,34.03,34.05,34.03,34.04,398956.0,31.5747,31.5932,31.5747,31.584,398956.0
2017-02-24 13:00:00,34.04,34.05,34.02,34.04,426004.0,31.584,31.5932,31.5654,31.584,426004.0
2017-02-24 13:05:00,34.04,34.04,34.02,34.02,278320.0,31.584,31.584,31.5654,31.5654,278320.0
2017-02-24 13:10:00,34.02,34.03,34.01,34.01,264944.0,31.5654,31.5747,31.5561,31.5561,264944.0
2017-02-24 13:15:00,34.01,34.02,34.01,34.02,251492.0,31.5561,31.5654,31.5561,31.5654,251492.0
2017-02-24 13:20:00,34.02,34.03,34.02,34.03,172440.0,31.5654,31.5747,31.5654,31.5747,172440.0
2017-02-24 13:25:00,34.02,34.03,34.01,34.02,296644.0,31.5654,31.5747,31.5561,31.5654,296644.0
2017-02-24 13:30:00,34.02,34.04,34.02,34.03,458948.0,31.5654,31.584,31.5654,31.5747,458948.0
2017-02-24 13:35:00,34.03,34.04,34.01,34.02,328696.0,31.5747,31.584,31.5561,31.5654,328696.0
2017-02-24 13:40:00,34.01,34.04,34.01,34.04,376964.0,31.5561,31.584,31.5561,31.584,376964.0
2017-02-24 13:45:00,34.04,34.05,34.02,34.03,291816.0,31.584,31.5932,31.5654,31.5747,291816.0
2017-02-24 13:50:00,34.03,34.05,34.02,34.04,263700.0,31.5747,31.5932,31.5654,31.584,263700.0
2017-02-24 13:55:00,34.04,34.04,34.03,34.04,236820.0,31.584,31.584,31.5747,31.584,236820.0
2017-02-24 14:00:00,34.04,34.04,34.02,34.03,276868.0,31.584,31.584,31.5654,31.5747,276868.0
2017-02-24 14:05:00,34.03,34.04,34.02,34.02,457452.0,31.5747,31.584,31.5654,31.5654,457452.0
2017-02-24 14:10:00,34.02,34.03,34.01,34.02,446268.0,31.5654,31.5747,31.5561,31.5654,446268.0
2017-02-24 14:15:00,34.02,34.03,34.01,34.03,379780.0,31.5654,31.5747,31.5561,31.5747,379780.0
2017-02-24 14:20:00,34.03,34.04,34.01,34.02,316160.0,31.5747,31.584,31.5561,31.5654,316160.0
2017-02-24 14:25:00,34.02,34.02,34.0,34.01,485844.0,31.5654,31.5654,31.5468,31.5561,485844.0
2017-02-24 14:30:00,34.01,34.03,34.01,34.02,520772.0,31.5561,31.5747,31.5561,31.5654,520772.0
2017-02-24 14:35:00,34.02,34.03,34.01,34.02,334816.0,31.5654,31.5747,31.5561,31.5654,334816.0
2017-02-24 14:40:00,34.02,34.03,34.01,34.01,359768.0,31.5654,31.5747,31.5561,31.5561,359768.0
2017-02-24 14:45:00,34.01,34.02,33.99,34.0,486164.0,31.5561,31.5654,31.5376,31.5468,486164.0
2017-02-24 14:50:00,34.0,34.02,34.0,34.01,370048.0,31.5468,31.5654,31.5468,31.5561,370048.0
2017-02-24 14:55:00,34.01,34.01,33.99,34.0,537436.0,31.5561,31.5561,31.5376,31.5468,537436.0
2017-02-24 15:00:00,34.0,34.01,33.98,33.99,478456.0,31.5468,31.5561,31.5283,31.5376,478456.0
2017-02-24 15:05:00,33.99,34.0,33.98,33.99,546040.0,31.5376,31.5468,31.5283,31.5376,546040.0
2017-02-24 15:10:00,33.99,34.0,33.99,34.0,778728.0,31.5376,31.5468,31.5376,31.5468,778728.0
2017-02-24 15:15:00,34.0,34.01,33.99,34.01,532108.0,31.5468,31.5561,31.5376,31.5561,532108.0
2017-02-24 15:20:00,34.01,34.03,34.0,34.02,1502404.0,31.5561,31.5747,31.5468,31.5654,1502404.0
2017-02-24 15:25:00,34.02,34.03,34.02,34.02,517448.0,31.5654,31.5747,31.5654,31.5654,517448.0
2017-02-24 15:30:00,34.02,34.05,34.02,34.05,871296.0,31.5654,31.5932,31.5654,31.5932,871296.0
2017-02-24 15:35:00,34.05,34.07,34.05,34.06,1503228.0,31.5932,31.6118,31.5932,31.6025,1503228.0
2017-02-24 15:40:00,34.06,34.09,34.06,34.09,1226980.0,31.6025,31.6303,31.6025,31.6303,1226980.0
2017-02-24 15:45:00,34.08,34.09,34.07,34.08,1219544.0,31.6211,31.6303,31.6118,31.6211,1219544.0
2017-02-24 15:50:00,34.09,34.12,34.09,34.12,2388720.0,31.6303,31.6582,31.6303,31.6582,2388720.0
2017-02-24 15:55:00,34.12,34.16,34.11,34.16,5023364.0,31.6582,31.6953,31.6489,31.6953,5023364.0
2017-02-27 09:30:00,34.25,34.29,34.11,34.12,7265492.0,31.7788,31.8159,31.6489,31.6582,7265492.0
2017-02-27 09:35:00,34.11,34.15,34.07,34.1,2571088.0,31.6489,31.686,31.6118,31.6396,2571088.0
2017-02-27 09:40:00,34.1,34.18,34.09,34.17,2115552.0,31.6396,31.7139,31.6303,31.7046,2115552.0
2017-02-27 09:45:00,34.17,34.26,34.17,34.25,2119108.0,31.7046,31.7881,31.7046,31.7788,2119108.0
2017-02-27 09:50:00,34.25,34.27,34.24,34.24,1763760.0,31.7788,31.7974,31.7695,31.7695,1763760.0
2017-02-27 09:55:00,34.24,34.27,34.22,34.27,1349812.0,31.7695,31.7974,31.751,31.7974,1349812.0
2017-02-27 10:00:00,34.27,34.28,34.23,34.24,1188904.0,31.7974,31.8066,31.7602,31.7695,1188904.0
2017-02-27 10:05:00,34.24,34.27,34.23,34.27,1243912.0,31.7695,31.7974,31.7602,31.7974,1243912.0
2017-02-27 10:10:00,34.27,34.33,34.27,34.31,2144400.0,31.7974,31.853,31.7974,31.8345,2144400.0
2017-02-27 10:15:00,34.31,34.31,34.28,34.29,1369876.0,31.8345,31.8345,31.8066,31.8159,1369876.0
2017-02-27 10:20:00,34.29,34.33,34.28,34.3,1257976.0,31.8159,31.853,31.8066,31.8252,1257976.0
2017-02-27 10:25:00,34.3,34.36,34.3,34.34,1292016.0,31.8252,31.8809,31.8252,31.8623,1292016.0
2017-02-27 10:30:00,34.34,34.35,34.32,34.33,1050700.0,31.8623,31.8716,31.8438,31.853,1050700.0
2017-02-27 10:35:00,34.33,34.35,34.32,34.34,838640.0,31.853,31.8716,31.8438,31.8623,838640.0
2017-02-27 10:40:00,34.33,34.35,34.29,34.31,949816.0,31.853,31.8716,31.8159,31.8345,949816.0
2017-02-27 10:45:00,34.31,34.32,34.28,34.29,705916.0,31.8345,31.8438,31.8066,31.8159,705916.0
2017-02-27 10:50:00,34.29,34.3,34.26,34.27,741768.0,31.8159,31.8252,31.7881,31.7974,741768.0
2017-02-27 10:55:00,34.27,34.3,34.26,34.26,828744.0,31.7974,31.8252,31.7881,31.7881,828744.0
2017-02-27 11:00:00,34.26,34.29,34.26,34.28,934604.0,31.7881,31.8159,31.7881,31.8066,934604.0
2017-02-27 11:05:00,34.28,34.29,34.27,34.27,451376.0,31.8066,31.8159,31.7974,31.7974,451376.0
2017-02-27 11:10:00,34.27,34.27,34.24,34.25,799828.0,31.7974,31.7974,31.7695,31.7788,799828.0
2017-02-27 11:15:00,34.24,34.27,34.23,34.26,856740.0,31.7695,31.7974,31.7602,31.7881,856740.0
2017-02-27 11:20:00,34.26,34.27,34.26,34.26,666384.0,31.7881,31.7974,31.7881,31.7881,666384.0
2017-02-27 11:25:00,34.26,34.27,34.23,34.24,839156.0,31.7881,31.7974,31.7602,31.7695,839156.0
2017-02-27 11:30:00,34.25,34.26,34.23,34.24,637736.0,31.7788,31.7881,31.7602,31.7695,637736.0
2017-02-27 11:35:00,34.24,34.24,34.21,34.21,1106280.0,31.7695,31.7695,31.7417,31.7417,1106280.0
2017-02-27 11:40:00,34.22,34.23,34.19,34.23,871424.0,31.751,31.7602,31.7231,31.7602,871424.0
2017-02-27 11:45:00,34.23,34.23,34.2,34.22,512552.0,31.7602,31.7602,31.7324,31.751,512552.0
2017-02-27 11:50:00,34.22,34.26,34.21,34.25,685152.0,31.751,31.7881,31.7417,31.7788,685152.0
2017-02-27 11:55:00,34.25,34.27,34.24,34.25,529332.0,31.7788,31.7974,31.7695,31.7788,529332.0
2017-02-27 12:00:00,34.25,34.26,34.23,34.23,447216.0,31.7788,31.7881,31.7602,31.7602,447216.0
2017-02-27 12:05:00,34.23,34.25,34.23,34.24,520768.0,31.7602,31.7788,31.7602,31.7695,520768.0
2017-02-27 12:10:00,34.24,34.27,34.24,34.25,472964.0,31.7695,31.7974,31.7695,31.7788,472964.0
2017-02-27 12:15:00,34.25,34.27,34.25,34.26,313768.0,31.7788,31.7974,31.7788,31.7881,313768.0
2017-02-27 12:20:00,34.27,34.27,34.26,34.26,298732.0,31.7974,31.7974,31.7881,31.7881,298732.0
2017-02-27 12:25:00,34.26,34.27,34.26,34.27,301116.0,31.7881,31.7974,31.7881,31.7974,301116.0
2017-02-27 12:30:00,34.27,34.27,34.26,34.27,400804.0,31.7974,31.7974,31.7881,31.7974,400804.0
2017-02-27 12:35:00,34.27,34.27,34.26,34.26,375712.0,31.7974,31.7974,31.7881,31.7881,375712.0
2017-02-27 12:40:00,34.26,34.27,34.24,34.25,309600.0,31.7881,31.7974,31.7695,31.7788,309600.0
2017-02-27 12:45:00,34.24,34.25,34.23,34.23,345824.0,31.7695,31.7788,31.7602,31.7602,345824.0
2017-02-27 12:50:00,34.23,34.26,34.23,34.26,349788.0,31.7602,31.7881,31.7602,31.7881,349788.0
2017-02-27 12:55:00,34.26,34.26,34.24,34.24,402876.0,31.7881,31.7881,31.7695,31.7695,402876.0
2017-02-27 13:00:00,34.25,34.26,34.24,34.26,475772.0,31.7788,31.7881,31.7695,31.7881,475772.0
2017-02-27 13:05:00,34.26,34.29,34.25,34.29,485156.0,31.7881,31.8159,31.7788,31.8159,485156.0
2017-02-27 13:10:00,34.29,34.29,34.28,34.28,301576.0,31.8159,31.8159,31.8066,31.8066,301576.0
2017-02-27 13:15:00,34.28,34.29,34.26,34.27,447208.0,31.8066,31.8159,31.7881,31.7974,447208.0
2017-02-27 13:20:00,34.27,34.29,34.27,34.28,301680.0,31.7974,31.8159,31.7974,31.8066,301680.0
2017-02-27 13:25:00,34.28,34.3,34.28,34.29,299100.0,31.8066,31.8252,31.8066,31.8159,299100.0
2017-02-27 13:30:00,34.29,34.31,34.27,34.28,548488.0,31.8159,31.8345,31.7974,31.8066,548488.0
2017-02-27 13:35:00,34.28,34.28,34.27,34.28,457712.0,31.8066,31.8066,31.7974,31.8066,457712.0
2017-02-27 13:40:00,34.28,34.29,34.27,34.27,331568.0,31.8066,31.8159,31.7974,31.7974,331568.0
2017-02-27 13:45:00,34.27,34.28,34.26,34.27,521140.0,31.7974,31.8066,31.7881,31.7974,521140.0
2017-02-27 13:50:00,34.27,34.28,34.27,34.28,325656.0,31.7974,31.8066,31.7974,31.8066,325656.0
2017-02-27 13:55:00,34.28,34.29,34.26,34.27,411016.0,31.8066,31.8159,31.7881,31.7974,411016.0
2017-02-27 14:00:00,34.27,34.27,34.24,34.24,504492.0,31.7974,31.7974,31.7695,31.7695,504492.0
2017-02-27 14:05:00,34.24,34.26,34.23,34.26,401452.0,31.7695,31.7881,31.7602,31.7881,401452.0
2017-02-27 14:10:00,34.26,34.26,34.24,34.26,232416.0,31.7881,31.7881,31.7695,31.7881,232416.0
2017-02-27 14:15:00,34.26,34.27,34.25,34.26,245000.0,31.7881,31.7974,31.7788,31.7881,245000.0
2017-02-27 14:20:00,34.27,34.27,34.25,34.26,310420.0,31.7974,31.7974,31.7788,31.7881,310420.0
2017-02-27 14:25:00,34.26,34.28,34.26,34.26,428524.0,31.7881,31.8066,31.7881,31.7881,428524.0
2017-02-27 14:30:00,34.26,34.28,34.26,34.26,390048.0,31.7881,31.8066,31.7881,31.7881,390048.0
2017-02-27 14:35:00,34.26,34.27,34.26,34.27,352516.0,31.7881,31.7974,31.7881,31.7974,352516.0
2017-02-27 14:40:00,34.27,34.28,34.26,34.27,262344.0,31.7974,31.8066,31.7881,31.7974,262344.0
2017-02-27 14:45:00,34.27,34.27,34.25,34.27,605200.0,31.7974,31.7974,31.7788,31.7974,605200.0
2017-02-27 14:50:00,34.27,34.27,34.25,34.25,316032.0,31.7974,31.7974,31.7788,31.7788,316032.0
2017-02-27 14:55:00,34.25,34.26,34.24,34.24,354408.0,31.7788,31.7881,31.7695,31.7695,354408.0
2017-02-27 15:00:00,34.24,34.25,34.23,34.24,521468.0,31.7695,31.7788,31.7602,31.7695,521468.0
2017-02-27 15:05:00,34.24,34.26,34.24,34.26,420296.0,31.7695,31.7881,31.7695,31.7881,420296.0
2017-02-27 15:10:00,34.26,34.27,34.25,34.26,467056.0,31.7881,31.7974,31.7788,31.7881,467056.0
2017-02-27 15:15:00,34.26,34.26,34.24,34.24,417940.0,31.7881,31.7881,31.7695,31.7695,417940.0
2017-02-27 15:20:00,34.24,34.26,34.24,34.25,457424.0,31.7695,31.7881,31.7695,31.7788,457424.0
2017-02-27 15:25:00,34.25,34.27,34.24,34.27,615640.0,31.7788,31.7974,31.7695,31.7974,615640.0
2017-02-27 15:30:00,34.26,34.27,34.25,34.27,663852.0,31.7881,31.7974,31.7788,31.7974,663852.0
2017-02-27 15:35:00,34.27,34.27,34.26,34.26,722332.0,31.7974,31.7974,31.7881,31.7881,722332.0
2017-02-27 15:40:00,34.26,34.27,34.25,34.25,826556.0,31.7881,31.7974,31.7788,31.7788,826556.0
2017-02-27 15:45:00,34.25,34.25,34.23,34.24,842072.0,31.7788,31.7788,31.7602,31.7695,842072.0
2017-02-27 15:50:00,34.23,34.24,34.21,34.21,1569452.0,31.7602,31.7695,31.7417,31.7417,1569452.0
2017-02-27 15:55:00,34.21,34.24,34.2,34.24,1947672.0,31.7417,31.7695,31.7324,31.7695,1947672.0
2017-02-28 09:30:00,34.29,34.35,34.24,34.32,4099020.0,31.8159,31.8716,31.7695,31.8438,4099020.0
2017-02-28 09:35:00,34.31,34.35,34.3,34.32,1768676.0,31.8345,31.8716,31.8252,31.8438,1768676.0
2017-02-28 09:40:00,34.32,34.33,34.24,34.26,1811236.0,31.8438,31.853,31.7695,31.7881,1811236.0
2017-02-28 09:45:00,34.26,34.28,34.22,34.24,1581384.0,31.7881,31.8066,31.751,31.7695,1581384.0
2017-02-28 09:50:00,34.24,34.25,34.21,34.22,1378980.0,31.7695,31.7788,31.7417,31.751,1378980.0
2017-02-28 09:55:00,34.21,34.24,34.21,34.24,933500.0,31.7417,31.7695,31.7417,31.7695,933500.0
2017-02-28 10:00:00,34.24,34.3,34.23,34.29,1351016.0,31.7695,31.8252,31.7602,31.8159,1351016.0
2017-02-28 10:05:00,34.29,34.31,34.27,34.28,835824.0,31.8159,31.8345,31.7974,31.8066,835824.0
2017-02-28 10:10:00,34.29,34.32,34.29,34.32,992068.0,31.8159,31.8438,31.8159,31.8438,992068.0
2017-02-28 10:15:00,34.32,34.34,34.31,34.34,907564.0,31.8438,31.8623,31.8345,31.8623,907564.0
2017-02-28 10:20:00,34.34,34.35,34.3,34.32,971984.0,31.8623,31.8716,31.8252,31.8438,971984.0
2017-02-28 10:25:00,34.32,34.34,34.32,34.32,792116.0,31.8438,31.8623,31.8438,31.8438,792116.0
2017-02-28 10:30:00,34.33,34.36,34.33,34.34,1439096.0,31.853,31.8809,31.853,31.8623,1439096.0
2017-02-28 10:35:00,34.34,34.36,34.31,34.32,828964.0,31.8623,31.8809,31.8345,31.8438,828964.0
2017-02-28 10:40:00,34.32,34.33,34.3,34.31,631728.0,31.8438,31.853,31.8252,31.8345,631728.0
2017-02-28 10:45:00,34.31,34.34,34.31,34.34,516072.0,31.8345,31.8623,31.8345,31.8623,516072.0
2017-02-28 10:50:00,34.34,34.34,34.31,34.32,494716.0,31.8623,31.8623,31.8345,31.8438,494716.0
2017-02-28 10:55:00,34.32,34.32,34.3,34.31,407428.0,31.8438,31.8438,31.8252,31.8345,407428.0
2017-02-28 11:00:00,34.31,34.31,34.28,34.3,526288.0,31.8345,31.8345,31.8066,31.8252,526288.0
2017-02-28 11:05:00,34.29,34.3,34.28,34.29,586836.0,31.8159,31.8252,31.8066,31.8159,586836.0
2017-02-28 11:10:00,34.29,34.29,34.28,34.28,421828.0,31.8159,31.8159,31.8066,31.8066,421828.0
2017-02-28 11:15:00,34.28,34.3,34.27,34.29,641964.0,31.8066,31.8252,31.7974,31.8159,641964.0
2017-02-28 11:20:00,34.29,34.34,34.28,34.33,956132.0,31.8159,31.8623,31.8066,31.853,956132.0
2017-02-28 11:25:00,34.34,34.35,34.31,34.32,743360.0,31.8623,31.8716,31.8345,31.8438,743360.0
2017-02-28 11:30:00,34.32,34.33,34.31,34.32,505080.0,31.8438,31.853,31.8345,31.8438,505080.0
2017-02-28 11:35:00,34.32,34.34,34.31,34.34,487892.0,31.8438,31.8623,31.8345,31.8623,487892.0
2017-02-28 11:40:00,34.34,34.35,34.33,34.33,526488.0,31.8623,31.8716,31.853,31.853,526488.0
2017-02-28 11:45:00,34.33,34.35,34.33,34.35,506356.0,31.853,31.8716,31.853,31.8716,506356.0
2017-02-28 11:50:00,34.35,34.35,34.33,34.34,543600.0,31.8716,31.8716,31.853,31.8623,543600.0
2017-02-28 11:55:00,34.34,34.35,34.32,34.32,329388.0,31.8623,31.8716,31.8438,31.8438,329388.0
2017-02-28 12:00:00,34.32,34.33,34.3,34.31,651752.0,31.8438,31.853,31.8252,31.8345,651752.0
2017-02-28 12:05:00,34.31,34.32,34.28,34.29,695860.0,31.8345,31.8438,31.8066,31.8159,695860.0
2017-02-28 12:10:00,34.28,34.29,34.26,34.26,807048.0,31.8066,31.8159,31.7881,31.7881,807048.0
2017-02-28 12:15:00,34.26,34.26,34.22,34.24,1276272.0,31.7881,31.7881,31.751,31.7695,1276272.0
2017-02-28 12:20:00,34.24,34.26,34.23,34.23,807536.0,31.7695,31.7881,31.7602,31.7602,807536.0
2017-02-28 12:25:00,34.23,34.24,34.2,34.21,1624572.0,31.7602,31.7695,31.7324,31.7417,1624572.0
2017-02-28 12:30:00,34.21,34.25,34.2,34.25,853912.0,31.7417,31.7788,31.7324,31.7788,853912.0
2017-02-28 12:35:00,34.25,34.26,34.24,34.25,922232.0,31.7788,31.7881,31.7695,31.7788,922232.0
2017-02-28 12:40:00,34.25,34.26,34.24,34.24,407420.0,31.7788,31.7881,31.7695,31.7695,407420.0
2017-02-28 12:45:00,34.24,34.28,34.24,34.27,758504.0,31.7695,31.8066,31.7695,31.7974,758504.0
2017-02-28 12:50:00,34.27,34.27,34.26,34.27,511384.0,31.7974,31.7974,31.7881,31.7974,511384.0
2017-02-28 12:55:00,34.26,34.26,34.24,34.25,581776.0,31.7881,31.7881,31.7695,31.7788,581776.0
2017-02-28 13:00:00,34.25,34.26,34.24,34.26,540608.0,31.7788,31.7881,31.7695,31.7881,540608.0
2017-02-28 13:05:00,34.26,34.27,34.24,34.27,763108.0,31.7881,31.7974,31.7695,31.7974,763108.0
2017-02-28 13:10:00,34.26,34.29,34.25,34.28,739468.0,31.7881,31.8159,31.7788,31.8066,739468.0
2017-02-28 13:15:00,34.28,34.29,34.27,34.28,379628.0,31.8066,31.8159,31.7974,31.8066,379628.0
2017-02-28 13:20:00,34.28,34.29,34.26,34.28,356648.0,31.8066,31.8159,31.7881,31.8066,356648.0
2017-02-28 13:25:00,34.28,34.28,34.26,34.27,486652.0,31.8066,31.8066,31.7881,31.7974,486652.0
2017-02-28 13:30:00,34.27,34.27,34.25,34.25,442912.0,31.7974,31.7974,31.7788,31.7788,442912.0
2017-02-28 13:35:00,34.25,34.28,34.25,34.28,521316.0,31.7788,31.8066,31.7788,31.8066,521316.0
2017-02-28 13:40:00,34.28,34.3,34.27,34.3,566800.0,31.8066,31.8252,31.7974,31.8252,566800.0
2017-02-28 13:45:00,34.3,34.31,34.29,34.31,762708.0,31.8252,31.8345,31.8159,31.8345,762708.0
2017-02-28 13:50:00,34.31,34.31,34.3,34.31,338736.0,31.8345,31.8345,31.8252,31.8345,338736.0
2017-02-28 13:55:00,34.31,34.31,34.3,34.31,331160.0,31.8345,31.8345,31.8252,31.8345,331160.0
2017-02-28 14:00:00,34.31,34.31,34.28,34.29,445076.0,31.8345,31.8345,31.8066,31.8159,445076.0
2017-02-28 14:05:00,34.29,34.29,34.27,34.27,466340.0,31.8159,31.8159,31.7974,31.7974,466340.0
2017-02-28 14:10:00,34.28,34.28,34.27,34.27,338552.0,31.8066,31.8066,31.7974,31.7974,338552.0
2017-02-28 14:15:00,34.27,34.27,34.24,34.25,754312.0,31.7974,31.7974,31.7695,31.7788,754312.0
2017-02-28 14:20:00,34.25,34.26,34.24,34.25,796908.0,31.7788,31.7881,31.7695,31.7788,796908.0
2017-02-28 14:25:00,34.25,34.25,34.24,34.25,614408.0,31.7788,31.7788,31.7695,31.7788,614408.0
2017-02-28 14:30:00,34.25,34.25,34.24,34.25,547356.0,31.7788,31.7788,31.7695,31.7788,547356.0
2017-02-28 14:35:00,34.24,34.25,34.24,34.24,300264.0,31.7695,31.7788,31.7695,31.7695,300264.0
2017-02-28 14:40:00,34.24,34.25,34.23,34.24,460780.0,31.7695,31.7788,31.7602,31.7695,460780.0
2017-02-28 14:45:00,34.24,34.25,34.24,34.25,450112.0,31.7695,31.7788,31.7695,31.7788,450112.0
2017-02-28 14:50:00,34.25,34.25,34.24,34.24,420936.0,31.7788,31.7788,31.7695,31.7695,420936.0
2017-02-28 14:55:00,34.24,34.25,34.24,34.24,490856.0,31.7695,31.7788,31.7695,31.7695,490856.0
2017-02-28 15:00:00,34.24,34.25,34.23,34.25,546292.0,31.7695,31.7788,31.7602,31.7788,546292.0
2017-02-28 15:05:00,34.25,34.25,34.24,34.25,580040.0,31.7788,31.7788,31.7695,31.7788,580040.0
2017-02-28 15:10:00,34.25,34.25,34.24,34.25,988384.0,31.7788,31.7788,31.7695,31.7788,988384.0
2017-02-28 15:15:00,34.24,34.25,34.23,34.24,589372.0,31.7695,31.7788,31.7602,31.7695,589372.0
2017-02-28 15:20:00,34.24,34.25,34.23,34.24,847184.0,31.7695,31.7788,31.7602,31.7695,847184.0
2017-02-28 15:25:00,34.24,34.24,34.22,34.22,815524.0,31.7695,31.7695,31.751,31.751,815524.0
2017-02-28 15:30:00,34.22,34.23,34.2,34.21,1081328.0,31.751,31.7602,31.7324,31.7417,1081328.0
2017-02-28 15:35:00,34.21,34.22,34.19,34.2,1472200.0,31.7417,31.751,31.7231,31.7324,1472200.0
2017-02-28 15:40:00,34.2,34.2,34.18,34.18,1447636.0,31.7324,31.7324,31.7139,31.7139,1447636.0
2017-02-28 15:45:00,34.18,34.21,34.18,34.2,1232944.0,31.7139,31.7417,31.7139,31.7324,1232944.0
2017-02-28 15:50:00,34.2,34.24,34.2,34.24,1881984.0,31.7324,31.7695,31.7324,31.7695,1881984.0
2017-02-28 15:55:00,34.24,34.27,34.24,34.25,3697004.0,31.7695,31.7974,31.7695,31.7788,3697004.0
2017-03-01 09:30:00,34.47,34.5,34.43,34.46,4990636.0,31.9829,32.0108,31.9458,31.9737,4990636.0
2017-03-01 09:35:00,34.46,34.46,34.4,34.45,2288176.0,31.9737,31.9737,31.918,31.9644,2288176.0
2017-03-01 09:40:00,34.44,34.49,34.42,34.49,1872808.0,31.9551,32.0015,31.9365,32.0015,1872808.0
2017-03-01 09:45:00,34.49,34.56,34.46,34.55,3680248.0,32.0015,32.0664,31.9737,32.0572,3680248.0
2017-03-01 09:50:00,34.55,34.58,34.51,34.52,2085092.0,32.0572,32.085,32.02,32.0293,2085092.0
2017-03-01 09:55:00,34.53,34.55,34.52,34.54,1143356.0,32.0386,32.0572,32.0293,32.0479,1143356.0
2017-03-01 10:00:00,34.54,34.61,34.53,34.6,2380296.0,32.0479,32.1128,32.0386,32.1036,2380296.0
2017-03-01 10:05:00,34.6,34.63,34.58,34.6,2140452.0,32.1036,32.1314,32.085,32.1036,2140452.0
2017-03-01 10:10:00,34.6,34.61,34.59,34.6,1380096.0,32.1036,32.1128,32.0943,32.1036,1380096.0
2017-03-01 10:15:00,34.6,34.6,34.57,34.58,1172932.0,32.1036,32.1036,32.0757,32.085,1172932.0
2017-03-01 10:20:00,34.58,34.63,34.58,34.62,1119356.0,32.085,32.1314,32.085,32.1221,1119356.0
2017-03-01 10:25:00,34.62,34.64,34.6,34.63,1383396.0,32.1221,32.1407,32.1036,32.1314,1383396.0
2017-03-01 10:30:00,34.63,34.65,34.61,34.61,1490928.0,32.1314,32.1499,32.1128,32.1128,1490928.0
2017-03-01 10:35:00,34.62,34.63,34.61,34.62,937108.0,32.1221,32.1314,32.1128,32.1221,937108.0
2017-03-01 10:40:00,34.62,34.68,34.62,34.66,1602040.0,32.1221,32.1778,32.1221,32.1592,1602040.0
2017-03-01 10:45:00,34.66,34.7,34.66,34.69,1732856.0,32.1592,32.1963,32.1592,32.1871,1732856.0
2017-03-01 10:50:00,34.69,34.73,34.69,34.72,2156644.0,32.1871,32.2242,32.1871,32.2149,2156644.0
2017-03-01 10:55:00,34.72,34.76,34.71,34.73,2569588.0,32.2149,32.252,32.2056,32.2242,2569588.0
2017-03-01 11:00:00,34.73,34.76,34.72,34.76,1648564.0,32.2242,32.252,32.2149,32.252,1648564.0
2017-03-01 11:05:00,34.77,34.84,34.76,34.83,2364860.0,32.2613,32.3262,32.252,32.317,2364860.0
2017-03-01 11:10:00,34.83,34.85,34.8,34.81,1430312.0,32.317,32.3355,32.2891,32.2984,1430312.0
2017-03-01 11:15:00,34.81,34.86,34.8,34.85,1675008.0,32.2984,32.3448,32.2891,32.3355,1675008.0
2017-03-01 11:20:00,34.86,34.89,34.84,34.89,1631652.0,32.3448,32.3726,32.3262,32.3726,1631652.0
2017-03-01 11:25:00,34.89,34.93,34.89,34.92,1796308.0,32.3726,32.4097,32.3726,32.4005,1796308.0
2017-03-01 11:30:00,34.92,34.94,34.92,34.93,1477456.0,32.4005,32.419,32.4005,32.4097,1477456.0
2017-03-01 11:35:00,34.93,34.94,34.89,34.9,1529644.0,32.4097,32.419,32.3726,32.3819,1529644.0
2017-03-01 11:40:00,34.9,34.91,34.88,34.89,1109364.0,32.3819,32.3912,32.3634,32.3726,1109364.0
2017-03-01 11:45:00,34.89,34.91,34.88,34.9,1006556.0,32.3726,32.3912,32.3634,32.3819,1006556.0
2017-03-01 11:50:00,34.9,34.93,34.9,34.91,877596.0,32.3819,32.4097,32.3819,32.3912,877596.0
2017-03-01 11:55:00,34.91,34.93,34.91,34.92,991028.0,32.3912,32.4097,32.3912,32.4005,991028.0
2017-03-01 12:00:00,34.92,34.98,34.91,34.97,1710960.0,32.4005,32.4561,32.3912,32.4469,1710960.0
2017-03-01 12:05:00,34.97,34.99,34.96,34.97,1771824.0,32.4469,32.4654,32.4376,32.4469,1771824.0
2017-03-01 12:10:00,34.97,35.0,34.97,34.99,1355196.0,32.4469,32.4747,32.4469,32.4654,1355196.0
2017-03-01 12:15:00,34.99,35.0,34.96,34.97,1586108.0,32.4654,32.4747,32.4376,32.4469,1586108.0
2017-03-01 12:20:00,34.97,34.97,34.93,34.97,1330532.0,32.4469,32.4469,32.4097,32.4469,1330532.0
2017-03-01 12:25:00,34.97,34.98,34.94,34.94,972036.0,32.4469,32.4561,32.419,32.419,972036.0
2017-03-01 12:30:00,34.95,34.97,34.94,34.95,882864.0,32.4283,32.4469,32.419,32.4283,882864.0
2017-03-01 12:35:00,34.95,34.97,34.94,34.96,765448.0,32.4283,32.4469,32.419,32.4376,765448.0
2017-03-01 12:40:00,34.96,34.98,34.96,34.97,740828.0,32.4376,32.4561,32.4376,32.4469,740828.0
2017-03-01 12:45:00,34.97,34.98,34.96,34.97,709200.0,32.4469,32.4561,32.4376,32.4469,709200.0
2017-03-01 12:50:00,34.97,34.97,34.96,34.97,488392.0,32.4469,32.4469,32.4376,32.4469,488392.0
2017-03-01 12:55:00,34.97,34.97,34.94,34.95,1056376.0,32.4469,32.4469,32.419,32.4283,1056376.0
2017-03-01 13:00:00,34.95,34.97,34.95,34.97,717056.0,32.4283,32.4469,32.4283,32.4469,717056.0
2017-03-01 13:05:00,34.97,34.97,34.96,34.96,663024.0,32.4469,32.4469,32.4376,32.4376,663024.0
2017-03-01 13:10:00,34.96,34.97,34.95,34.95,715340.0,32.4376,32.4469,32.4283,32.4283,715340.0
2017-03-01 13:15:00,34.95,34.98,34.95,34.96,1513180.0,32.4283,32.4561,32.4283,32.4376,1513180.0
2017-03-01 13:20:00,34.96,34.99,34.96,34.99,844176.0,32.4376,32.4654,32.4376,32.4654,844176.0
2017-03-01 13:25:00,34.99,35.02,34.94,34.96,5503152.0,32.4654,32.4932,32.419,32.4376,5503152.0
2017-03-01 13:30:00,34.96,34.98,34.93,34.94,2094068.0,32.4376,32.4561,32.4097,32.419,2094068.0
2017-03-01 13:35:00,34.94,34.95,34.91,34.94,1565452.0,32.419,32.4283,32.3912,32.419,1565452.0
2017-03-01 13:40:00,34.94,34.99,34.94,34.97,1438304.0,32.419,32.4654,32.419,32.4469,1438304.0
2017-03-01 13:45:00,34.97,34.98,34.93,34.94,1077216.0,32.4469,32.4561,32.4097,32.419,1077216.0
2017-03-01 13:50:00,34.93,34.95,34.92,34.94,782412.0,32.4097,32.4283,32.4005,32.419,782412.0
2017-03-01 13:55:00,34.94,34.95,34.93,34.94,757604.0,32.419,32.4283,32.4097,32.419,757604.0
2017-03-01 14:00:00,34.94,34.95,34.92,34.92,817096.0,32.419,32.4283,32.4005,32.4005,817096.0
2017-03-01 14:05:00,34.93,34.94,34.89,34.89,1576900.0,32.4097,32.419,32.3726,32.3726,1576900.0
2017-03-01 14:10:00,34.89,34.94,34.88,34.93,1347452.0,32.3726,32.419,32.3634,32.4097,1347452.0
2017-03-01 14:15:00,34.92,34.97,34.92,34.96,1526984.0,32.4005,32.4469,32.4005,32.4376,1526984.0
2017-03-01 14:20:00,34.96,34.99,34.94,34.98,1289276.0,32.4376,32.4654,32.419,32.4561,1289276.0
2017-03-01 14:25:00,34.98,34.98,34.96,34.97,669464.0,32.4561,32.4561,32.4376,32.4469,669464.0
2017-03-01 14:30:00,34.98,34.98,34.96,34.96,1089464.0,32.4561,32.4561,32.4376,32.4376,1089464.0
2017-03-01 14:35:00,34.96,34.99,34.94,34.99,1687276.0,32.4376,32.4654,32.419,32.4654,1687276.0
2017-03-01 14:40:00,34.99,35.0,34.99,35.0,1037364.0,32.4654,32.4747,32.4654,32.4747,1037364.0
2017-03-01 14:45:00,35.0,35.02,34.99,35.02,1702164.0,32.4747,32.4932,32.4654,32.4932,1702164.0
2017-03-01 14:50:00,35.02,35.03,35.0,35.02,1459620.0,32.4932,32.5025,32.4747,32.4932,1459620.0
2017-03-01 14:55:00,35.02,35.04,35.02,35.02,1074624.0,32.4932,32.5118,32.4932,32.4932,1074624.0
2017-03-01 15:00:00,35.02,35.02,34.98,34.99,1012672.0,32.4932,32.4932,32.4561,32.4654,1012672.0
2017-03-01 15:05:00,34.99,35.01,34.98,34.98,798148.0,32.4654,32.484,32.4561,32.4561,798148.0
2017-03-01 15:10:00,34.98,34.99,34.98,34.98,922552.0,32.4561,32.4654,32.4561,32.4561,922552.0
2017-03-01 15:15:00,34.98,35.0,34.98,35.0,892196.0,32.4561,32.4747,32.4561,32.4747,892196.0
2017-03-01 15:20:00,34.99,35.0,34.99,35.0,1053404.0,32.4654,32.4747,32.4654,32.4747,1053404.0
2017-03-01 15:25:00,35.0,35.0,34.98,34.99,998908.0,32.4747,32.4747,32.4561,32.4654,998908.0
2017-03-01 15:30:00,34.99,35.0,34.96,34.97,1208996.0,32.4654,32.4747,32.4376,32.4469,1208996.0
2017-03-01 15:35:00,34.97,34.98,34.97,34.98,953820.0,32.4469,32.4561,32.4469,32.4561,953820.0
2017-03-01 15:40:00,34.98,35.0,34.98,35.0,1396584.0,32.4561,32.4747,32.4561,32.4747,1396584.0
2017-03-01 15:45:00,35.0,35.02,34.99,35.02,2615984.0,32.4747,32.4932,32.4654,32.4932,2615984.0
2017-03-01 15:50:00,35.02,35.02,34.98,34.98,2351516.0,32.4932,32.4932,32.4561,32.4561,2351516.0
2017-03-01 15:55:00,34.98,34.98,34.94,34.95,4405060.0,32.4561,32.4561,32.419,32.4283,4405060.0
2017-03-02 09:30:00,34.99,35.07,34.96,35.05,6394268.0,32.4654,32.5396,32.4376,32.5211,6394268.0
2017-03-02 09:35:00,35.05,35.06,34.93,35.02,3379184.0,32.5211,32.5304,32.4097,32.4932,3379184.0
2017-03-02 09:40:00,35.02,35.04,34.99,35.0,2166332.0,32.4932,32.5118,32.4654,32.4747,2166332.0
2017-03-02 09:45:00,35.0,35.0,34.93,34.98,2014676.0,32.4747,32.4747,32.4097,32.4561,2014676.0
2017-03-02 09:50:00,34.98,34.98,34.91,34.91,1908532.0,32.4561,32.4561,32.3912,32.3912,1908532.0
2017-03-02 09:55:00,34.91,34.99,34.91,34.97,2033948.0,32.3912,32.4654,32.3912,32.4469,2033948.0
2017-03-02 10:00:00,34.97,34.98,34.95,34.95,1124236.0,32.4469,32.4561,32.4283,32.4283,1124236.0
2017-03-02 10:05:00,34.95,34.98,34.92,34.92,1180200.0,32.4283,32.4561,32.4005,32.4005,1180200.0
2017-03-02 10:10:00,34.92,34.94,34.9,34.92,1047592.0,32.4005,32.419,32.3819,32.4005,1047592.0
2017-03-02 10:15:00,34.92,34.96,34.92,34.96,937136.0,32.4005,32.4376,32.4005,32.4376,937136.0
2017-03-02 10:20:00,34.96,34.98,34.93,34.96,926052.0,32.4376,32.4561,32.4097,32.4376,926052.0
2017-03-02 10:25:00,34.96,34.97,34.93,34.97,769332.0,32.4376,32.4469,32.4097,32.4469,769332.0
2017-03-02 10:30:00,34.97,34.97,34.93,34.94,828632.0,32.4469,32.4469,32.4097,32.419,828632.0
2017-03-02 10:35:00,34.94,34.96,34.94,34.96,674652.0,32.419,32.4376,32.419,32.4376,674652.0
2017-03-02 10:40:00,34.95,34.96,34.93,34.94,616924.0,32.4283,32.4376,32.4097,32.419,616924.0
2017-03-02 10:45:00,34.94,34.94,34.93,34.94,601492.0,32.419,32.419,32.4097,32.419,601492.0
2017-03-02 10:50:00,34.94,34.96,34.93,34.94,737960.0,32.419,32.4376,32.4097,32.419,737960.0
2017-03-02 10:55:00,34.94,34.94,34.92,34.93,1137456.0,32.419,32.419,32.4005,32.4097,1137456.0
2017-03-02 11:00:00,34.92,34.93,34.9,34.91,1096852.0,32.4005,32.4097,32.3819,32.3912,1096852.0
2017-03-02 11:05:00,34.91,34.92,34.83,34.83,2401984.0,32.3912,32.4005,32.317,32.317,2401984.0
2017-03-02 11:10:00,34.83,34.87,34.81,34.87,1892048.0,32.317,32.3541,32.2984,32.3541,1892048.0
2017-03-02 11:15:00,34.88,34.89,34.85,34.86,875444.0,32.3634,32.3726,32.3355,32.3448,875444.0
2017-03-02 11:20:00,34.86,34.9,34.86,34.89,718104.0,32.3448,32.3819,32.3448,32.3726,718104.0
2017-03-02 11:25:00,34.89,34.92,34.88,34.89,753588.0,32.3726,32.4005,32.3634,32.3726,753588.0
2017-03-02 11:30:00,34.89,34.9,34.85,34.86,958552.0,32.3726,32.3819,32.3355,32.3448,958552.0
2017-03-02 11:35:00,34.86,34.88,34.84,34.85,734740.0,32.3448,32.3634,32.3262,32.3355,734740.0
2017-03-02 11:40:00,34.85,34.86,34.85,34.85,802224.0,32.3355,32.3448,32.3355,32.3355,802224.0
2017-03-02 11:45:00,34.85,34.9,34.85,34.88,1000304.0,32.3355,32.3819,32.3355,32.3634,1000304.0
2017-03-02 11:50:00,34.88,34.89,34.86,34.87,562504.0,32.3634,32.3726,32.3448,32.3541,562504.0
2017-03-02 11:55:00,34.87,34.9,34.86,34.9,852944.0,32.3541,32.3819,32.3448,32.3819,852944.0
2017-03-02 12:00:00,34.9,34.91,34.89,34.9,845068.0,32.3819,32.3912,32.3726,32.3819,845068.0
2017-03-02 12:05:00,34.9,34.92,34.9,34.92,739256.0,32.3819,32.4005,32.3819,32.4005,739256.0
2017-03-02 12:10:00,34.92,34.93,34.9,34.91,631704.0,32.4005,32.4097,32.3819,32.3912,631704.0
2017-03-02 12:15:00,34.91,34.92,34.89,34.9,678400.0,32.3912,32.4005,32.3726,32.3819,678400.0
2017-03-02 12:20:00,34.9,34.9,34.85,34.85,861384.0,32.3819,32.3819,32.3355,32.3355,861384.0
2017-03-02 12:25:00,34.85,34.88,34.85,34.86,882456.0,32.3355,32.3634,32.3355,32.3448,882456.0
2017-03-02 12:30:00,34.86,34.87,34.84,34.86,780924.0,32.3448,32.3541,32.3262,32.3448,780924.0
2017-03-02 12:35:00,34.86,34.87,34.85,34.87,374404.0,32.3448,32.3541,32.3355,32.3541,374404.0
2017-03-02 12:40:00,34.87,34.88,34.85,34.87,388184.0,32.3541,32.3634,32.3355,32.3541,388184.0
2017-03-02 12:45:00,34.88,34.88,34.86,34.87,404728.0,32.3634,32.3634,32.3448,32.3541,404728.0
2017-03-02 12:50:00,34.87,34.9,34.86,34.9,516620.0,32.3541,32.3819,32.3448,32.3819,516620.0
2017-03-02 12:55:00,34.9,34.91,34.89,34.91,452176.0,32.3819,32.3912,32.3726,32.3912,452176.0
2017-03-02 13:00:00,34.9,34.91,34.88,34.89,440896.0,32.3819,32.3912,32.3634,32.3726,440896.0
2017-03-02 13:05:00,34.89,34.9,34.86,34.87,707296.0,32.3726,32.3819,32.3448,32.3541,707296.0
2017-03-02 13:10:00,34.87,34.87,34.78,34.82,3136516.0,32.3541,32.3541,32.2706,32.3077,3136516.0
2017-03-02 13:15:00,34.82,34.83,34.79,34.8,1510932.0,32.3077,32.317,32.2798,32.2891,1510932.0
2017-03-02 13:20:00,34.8,34.83,34.79,34.82,676100.0,32.2891,32.317,32.2798,32.3077,676100.0
2017-03-02 13:25:00,34.82,34.82,34.79,34.8,945140.0,32.3077,32.3077,32.2798,32.2891,945140.0
2017-03-02 13:30:00,34.8,34.81,34.76,34.76,1670664.0,32.2891,32.2984,32.252,32.252,1670664.0
2017-03-02 13:35:00,34.76,34.76,34.71,34.73,1713084.0,32.252,32.252,32.2056,32.2242,1713084.0
2017-03-02 13:40:00,34.73,34.79,34.73,34.77,947412.0,32.2242,32.2798,32.2242,32.2613,947412.0
2017-03-02 13:45:00,34.77,34.78,34.76,34.77,580796.0,32.2613,32.2706,32.252,32.2613,580796.0
2017-03-02 13:50:00,34.77,34.78,34.75,34.78,712248.0,32.2613,32.2706,32.2427,32.2706,712248.0
2017-03-02 13:55:00,34.78,34.79,34.76,34.77,545452.0,32.2706,32.2798,32.252,32.2613,545452.0
2017-03-02 14:00:00,34.77,34.77,34.76,34.77,458740.0,32.2613,32.2613,32.252,32.2613,458740.0
2017-03-02 14:05:00,34.77,34.78,34.76,34.77,606400.0,32.2613,32.2706,32.252,32.2613,606400.0
2017-03-02 14:10:00,34.77,34.81,34.77,34.8,875956.0,32.2613,32.2984,32.2613,32.2891,875956.0
2017-03-02 14:15:00,34.8,34.81,34.76,34.77,503412.0,32.2891,32.2984,32.252,32.2613,503412.0
2017-03-02 14:20:00,34.77,34.77,34.75,34.76,538288.0,32.2613,32.2613,32.2427,32.252,538288.0
2017-03-02 14:25:00,34.76,34.79,34.76,34.79,624968.0,32.252,32.2798,32.252,32.2798,624968.0
2017-03-02 14:30:00,34.79,34.81,34.77,34.81,889456.0,32.2798,32.2984,32.2613,32.2984,889456.0
2017-03-02 14:35:00,34.81,34.82,34.79,34.79,650828.0,32.2984,32.3077,32.2798,32.2798,650828.0
2017-03-02 14:40:00,34.79,34.8,34.77,34.79,662052.0,32.2798,32.2891,32.2613,32.2798,662052.0
2017-03-02 14:45:00,34.79,34.79,34.77,34.79,450488.0,32.2798,32.2798,32.2613,32.2798,450488.0
2017-03-02 14:50:00,34.79,34.81,34.78,34.81,318992.0,32.2798,32.2984,32.2706,32.2984,318992.0
2017-03-02 14:55:00,34.81,34.81,34.78,34.79,340424.0,32.2984,32.2984,32.2706,32.2798,340424.0
2017-03-02 15:00:00,34.79,34.79,34.77,34.78,505480.0,32.2798,32.2798,32.2613,32.2706,505480.0
2017-03-02 15:05:00,34.78,34.78,34.76,34.77,562472.0,32.2706,32.2706,32.252,32.2613,562472.0
2017-03-02 15:10:00,34.76,34.77,34.74,34.74,1025964.0,32.252,32.2613,32.2335,32.2335,1025964.0
2017-03-02 15:15:00,34.74,34.74,34.7,34.72,1326688.0,32.2335,32.2335,32.1963,32.2149,1326688.0
2017-03-02 15:20:00,34.73,34.73,34.72,34.73,737384.0,32.2242,32.2242,32.2149,32.2242,737384.0
2017-03-02 15:25:00,34.72,34.74,34.72,34.74,578768.0,32.2149,32.2335,32.2149,32.2335,578768.0
2017-03-02 15:30:00,34.74,34.75,34.71,34.72,1039064.0,32.2335,32.2427,32.2056,32.2149,1039064.0
2017-03-02 15:35:00,34.72,34.73,34.7,34.72,1192232.0,32.2149,32.2242,32.1963,32.2149,1192232.0
2017-03-02 15:40:00,34.72,34.73,34.69,34.7,1332976.0,32.2149,32.2242,32.1871,32.1963,1332976.0
2017-03-02 15:45:00,34.7,34.72,34.69,34.7,1505312.0,32.1963,32.2149,32.1871,32.1963,1505312.0
2017-03-02 15:50:00,34.7,34.76,34.69,34.76,2312984.0,32.1963,32.252,32.1871,32.252,2312984.0
2017-03-02 15:55:00,34.76,34.77,34.71,34.73,4522860.0,32.252,32.2613,32.2056,32.2242,4522860.0
2017-03-03 09:30:00,34.69,34.82,34.65,34.79,3995388.0,32.1871,32.3077,32.1499,32.2798,3995388.0
2017-03-03 09:35:00,34.79,34.82,34.74,34.76,2154056.0,32.2798,32.3077,32.2335,32.252,2154056.0
2017-03-03 09:40:00,34.76,34.81,34.74,34.8,1340644.0,32.252,32.2984,32.2335,32.2891,1340644.0
2017-03-03 09:45:00,34.8,34.81,34.76,34.79,1319388.0,32.2891,32.2984,32.252,32.2798,1319388.0
2017-03-03 09:50:00,34.79,34.84,34.77,34.77,1560792.0,32.2798,32.3262,32.2613,32.2613,1560792.0
2017-03-03 09:55:00,34.77,34.79,34.76,34.78,940232.0,32.2613,32.2798,32.252,32.2706,940232.0
2017-03-03 10:00:00,34.79,34.81,34.77,34.8,888496.0,32.2798,32.2984,32.2613,32.2891,888496.0
2017-03-03 10:05:00,34.79,34.8,34.76,34.77,771916.0,32.2798,32.2891,32.252,32.2613,771916.0
2017-03-03 10:10:00,34.77,34.84,34.77,34.82,1053592.0,32.2613,32.3262,32.2613,32.3077,1053592.0
2017-03-03 10:15:00,34.82,34.84,34.81,34.81,903176.0,32.3077,32.3262,32.2984,32.2984,903176.0
2017-03-03 10:20:00,34.81,34.81,34.76,34.77,1177552.0,32.2984,32.2984,32.252,32.2613,1177552.0
2017-03-03 10:25:00,34.77,34.77,34.73,34.77,839644.0,32.2613,32.2613,32.2242,32.2613,839644.0
2017-03-03 10:30:00,34.77,34.78,34.72,34.73,770032.0,32.2613,32.2706,32.2149,32.2242,770032.0
2017-03-03 10:35:00,34.73,34.74,34.73,34.74,554120.0,32.2242,32.2335,32.2242,32.2335,554120.0
2017-03-03 10:40:00,34.74,34.75,34.72,34.75,725944.0,32.2335,32.2427,32.2149,32.2427,725944.0
2017-03-03 10:45:00,34.75,34.77,34.74,34.76,1011992.0,32.2427,32.2613,32.2335,32.252,1011992.0
2017-03-03 10:50:00,34.76,34.77,34.75,34.77,519036.0,32.252,32.2613,32.2427,32.2613,519036.0
2017-03-03 10:55:00,34.77,34.77,34.75,34.75,464852.0,32.2613,32.2613,32.2427,32.2427,464852.0
2017-03-03 11:00:00,34.75,34.76,34.72,34.76,617228.0,32.2427,32.252,32.2149,32.252,617228.0
2017-03-03 11:05:00,34.76,34.77,34.74,34.74,323872.0,32.252,32.2613,32.2335,32.2335,323872.0
2017-03-03 11:10:00,34.74,34.79,34.74,34.77,509488.0,32.2335,32.2798,32.2335,32.2613,509488.0
2017-03-03 11:15:00,34.77,34.8,34.77,34.8,753540.0,32.2613,32.2891,32.2613,32.2891,753540.0
2017-03-03 11:20:00,34.8,34.81,34.78,34.79,632244.0,32.2891,32.2984,32.2706,32.2798,632244.0
2017-03-03 11:25:00,34.79,34.79,34.77,34.78,481000.0,32.2798,32.2798,32.2613,32.2706,481000.0
2017-03-03 11:30:00,34.77,34.78,34.76,34.76,843316.0,32.2613,32.2706,32.252,32.252,843316.0
2017-03-03 11:35:00,34.76,34.77,34.75,34.76,389304.0,32.252,32.2613,32.2427,32.252,389304.0
2017-03-03 11:40:00,34.76,34.77,34.74,34.76,590736.0,32.252,32.2613,32.2335,32.252,590736.0
2017-03-03 11:45:00,34.76,34.79,34.75,34.78,346760.0,32.252,32.2798,32.2427,32.2706,346760.0
2017-03-03 11:50:00,34.78,34.8,34.77,34.79,617684.0,32.2706,32.2891,32.2613,32.2798,617684.0
2017-03-03 11:55:00,34.79,34.81,34.78,34.79,424656.0,32.2798,32.2984,32.2706,32.2798,424656.0
2017-03-03 12:00:00,34.79,34.8,34.77,34.79,369188.0,32.2798,32.2891,32.2613,32.2798,369188.0
2017-03-03 12:05:00,34.79,34.82,34.79,34.82,445932.0,32.2798,32.3077,32.2798,32.3077,445932.0
2017-03-03 12:10:00,34.82,34.83,34.81,34.82,574176.0,32.3077,32.317,32.2984,32.3077,574176.0
2017-03-03 12:15:00,34.82,34.84,34.81,34.82,581040.0,32.3077,32.3262,32.2984,32.3077,581040.0
2017-03-03 12:20:00,34.81,34.83,34.81,34.82,522076.0,32.2984,32.317,32.2984,32.3077,522076.0
2017-03-03 12:25:00,34.82,34.83,34.81,34.83,442728.0,32.3077,32.317,32.2984,32.317,442728.0
2017-03-03 12:30:00,34.83,34.86,34.83,34.85,859600.0,32.317,32.3448,32.317,32.3355,859600.0
2017-03-03 12:35:00,34.85,34.87,34.85,34.85,505680.0,32.3355,32.3541,32.3355,32.3355,505680.0
2017-03-03 12:40:00,34.86,34.87,34.85,34.86,586428.0,32.3448,32.3541,32.3355,32.3448,586428.0
2017-03-03 12:45:00,34.86,34.88,34.85,34.85,868128.0,32.3448,32.3634,32.3355,32.3355,868128.0
2017-03-03 12:50:00,34.85,34.86,34.84,34.85,507256.0,32.3355,32.3448,32.3262,32.3355,507256.0
2017-03-03 12:55:00,34.85,34.88,34.84,34.87,675216.0,32.3355,32.3634,32.3262,32.3541,675216.0
2017-03-03 13:00:00,34.87,34.89,34.83,34.88,1340772.0,32.3541,32.3726,32.317,32.3634,1340772.0
2017-03-03 13:05:00,34.88,34.93,34.86,34.92,1353464.0,32.3634,32.4097,32.3448,32.4005,1353464.0
2017-03-03 13:10:00,34.92,34.96,34.9,34.9,1155348.0,32.4005,32.4376,32.3819,32.3819,1155348.0
2017-03-03 13:15:00,34.9,34.92,34.85,34.92,1060272.0,32.3819,32.4005,32.3355,32.4005,1060272.0
2017-03-03 13:20:00,34.92,34.92,34.88,34.88,526156.0,32.4005,32.4005,32.3634,32.3634,526156.0
2017-03-03 13:25:00,34.88,34.9,34.88,34.9,377036.0,32.3634,32.3819,32.3634,32.3819,377036.0
2017-03-03 13:30:00,34.9,34.92,34.88,34.88,354756.0,32.3819,32.4005,32.3634,32.3634,354756.0
2017-03-03 13:35:00,34.88,34.88,34.86,34.88,415980.0,32.3634,32.3634,32.3448,32.3634,415980.0
2017-03-03 13:40:00,34.88,34.9,34.87,34.9,573352.0,32.3634,32.3819,32.3541,32.3819,573352.0
2017-03-03 13:45:00,34.9,34.91,34.88,34.9,408664.0,32.3819,32.3912,32.3634,32.3819,408664.0
2017-03-03 13:50:00,34.9,34.9,34.88,34.89,373076.0,32.3819,32.3819,32.3634,32.3726,373076.0
2017-03-03 13:55:00,34.89,34.93,34.89,34.92,528296.0,32.3726,32.4097,32.3726,32.4005,528296.0
2017-03-03 14:00:00,34.92,34.93,34.91,34.93,414324.0,32.4005,32.4097,32.3912,32.4097,414324.0
2017-03-03 14:05:00,34.93,34.94,34.91,34.92,1246392.0,32.4097,32.419,32.3912,32.4005,1246392.0
2017-03-03 14:10:00,34.92,34.96,34.91,34.92,831684.0,32.4005,32.4376,32.3912,32.4005,831684.0
2017-03-03 14:15:00,34.92,34.93,34.91,34.91,507544.0,32.4005,32.4097,32.3912,32.3912,507544.0
2017-03-03 14:20:00,34.91,34.91,34.89,34.89,501360.0,32.3912,32.3912,32.3726,32.3726,501360.0
2017-03-03 14:25:00,34.89,34.9,34.87,34.87,518520.0,32.3726,32.3819,32.3541,32.3541,518520.0
2017-03-03 14:30:00,34.87,34.89,34.87,34.88,500664.0,32.3541,32.3726,32.3541,32.3634,500664.0
2017-03-03 14:35:00,34.88,34.89,34.88,34.88,367744.0,32.3634,32.3726,32.3634,32.3634,367744.0
2017-03-03 14:40:00,34.89,34.89,34.87,34.89,330668.0,32.3726,32.3726,32.3541,32.3726,330668.0
2017-03-03 14:45:00,34.89,34.91,34.88,34.88,318252.0,32.3726,32.3912,32.3634,32.3634,318252.0
2017-03-03 14:50:00,34.88,34.9,34.88,34.89,464704.0,32.3634,32.3819,32.3634,32.3726,464704.0
2017-03-03 14:55:00,34.89,34.92,34.89,34.91,392024.0,32.3726,32.4005,32.3726,32.3912,392024.0
2017-03-03 15:00:00,34.91,34.91,34.89,34.89,561708.0,32.3912,32.3912,32.3726,32.3726,561708.0
2017-03-03 15:05:00,34.89,34.91,34.89,34.9,349112.0,32.3726,32.3912,32.3726,32.3819,349112.0
2017-03-03 15:10:00,34.9,34.92,34.9,34.92,567220.0,32.3819,32.4005,32.3819,32.4005,567220.0
2017-03-03 15:15:00,34.92,34.93,34.91,34.93,697872.0,32.4005,32.4097,32.3912,32.4097,697872.0
2017-03-03 15:20:00,34.93,34.94,34.92,34.92,783356.0,32.4097,32.419,32.4005,32.4005,783356.0
2017-03-03 15:25:00,34.92,34.93,34.91,34.92,553420.0,32.4005,32.4097,32.3912,32.4005,553420.0
2017-03-03 15:30:00,34.92,34.94,34.92,34.94,643784.0,32.4005,32.419,32.4005,32.419,643784.0
2017-03-03 15:35:00,34.94,34.94,34.92,34.94,775628.0,32.419,32.419,32.4005,32.419,775628.0
2017-03-03 15:40:00,34.94,34.94,34.92,34.92,773944.0,32.419,32.419,32.4005,32.4005,773944.0
2017-03-03 15:45:00,34.92,34.92,34.89,34.89,1434620.0,32.4005,32.4005,32.3726,32.3726,1434620.0
2017-03-03 15:50:00,34.9,34.94,34.9,34.94,2210128.0,32.3819,32.419,32.3819,32.419,2210128.0
2017-03-03 15:55:00,34.94,34.95,34.91,34.94,4309840.0,32.419,32.4283,32.3912,32.419,4309840.0
2017-03-06 09:30:00,34.84,34.94,34.82,34.9,3969584.0,32.3262,32.419,32.3077,32.3819,3969584.0
2017-03-06 09:35:00,34.9,34.91,34.8,34.85,1837204.0,32.3819,32.3912,32.2891,32.3355,1837204.0
2017-03-06 09:40:00,34.85,34.89,34.82,34.85,1616320.0,32.3355,32.3726,32.3077,32.3355,1616320.0
2017-03-06 09:45:00,34.85,34.85,34.81,34.83,1528176.0,32.3355,32.3355,32.2984,32.317,1528176.0
2017-03-06 09:50:00,34.83,34.83,34.8,34.81,1699116.0,32.317,32.317,32.2891,32.2984,1699116.0
2017-03-06 09:55:00,34.81,34.82,34.77,34.82,1432560.0,32.2984,32.3077,32.2613,32.3077,1432560.0
2017-03-06 10:00:00,34.82,34.82,34.74,34.76,1667896.0,32.3077,32.3077,32.2335,32.252,1667896.0
2017-03-06 10:05:00,34.75,34.78,34.73,34.77,1297752.0,32.2427,32.2706,32.2242,32.2613,1297752.0
2017-03-06 10:10:00,34.78,34.79,34.75,34.76,1042660.0,32.2706,32.2798,32.2427,32.252,1042660.0
2017-03-06 10:15:00,34.76,34.77,34.72,34.72,1192492.0,32.252,32.2613,32.2149,32.2149,1192492.0
2017-03-06 10:20:00,34.72,34.73,34.68,34.69,1480852.0,32.2149,32.2242,32.1778,32.1871,1480852.0
2017-03-06 10:25:00,34.69,34.72,34.68,34.71,1071708.0,32.1871,32.2149,32.1778,32.2056,1071708.0
2017-03-06 10:30:00,34.71,34.72,34.7,34.71,590460.0,32.2056,32.2149,32.1963,32.2056,590460.0
2017-03-06 10:35:00,34.71,34.72,34.68,34.72,1060992.0,32.2056,32.2149,32.1778,32.2149,1060992.0
2017-03-06 10:40:00,34.71,34.74,34.71,34.73,915020.0,32.2056,32.2335,32.2056,32.2242,915020.0
2017-03-06 10:45:00,34.73,34.74,34.71,34.71,776660.0,32.2242,32.2335,32.2056,32.2056,776660.0
2017-03-06 10:50:00,34.71,34.72,34.67,34.68,1159048.0,32.2056,32.2149,32.1685,32.1778,1159048.0
2017-03-06 10:55:00,34.68,34.69,34.67,34.67,669156.0,32.1778,32.1871,32.1685,32.1685,669156.0
2017-03-06 11:00:00,34.67,34.68,34.65,34.68,986480.0,32.1685,32.1778,32.1499,32.1778,986480.0
2017-03-06 11:05:00,34.68,34.7,34.67,34.69,796712.0,32.1778,32.1963,32.1685,32.1871,796712.0
2017-03-06 11:10:00,34.69,34.71,34.69,34.71,721992.0,32.1871,32.2056,32.1871,32.2056,721992.0
2017-03-06 11:15:00,34.71,34.73,34.69,34.72,662196.0,32.2056,32.2242,32.1871,32.2149,662196.0
2017-03-06 11:20:00,34.72,34.72,34.69,34.7,452824.0,32.2149,32.2149,32.1871,32.1963,452824.0
2017-03-06 11:25:00,34.69,34.7,34.67,34.68,471092.0,32.1871,32.1963,32.1685,32.1778,471092.0
2017-03-06 11:30:00,34.68,34.69,34.67,34.68,469644.0,32.1778,32.1871,32.1685,32.1778,469644.0
2017-03-06 11:35:00,34.68,34.7,34.66,34.67,681248.0,32.1778,32.1963,32.1592,32.1685,681248.0
2017-03-06 11:40:00,34.67,34.68,34.65,34.65,426092.0,32.1685,32.1778,32.1499,32.1499,426092.0
2017-03-06 11:45:00,34.66,34.69,34.65,34.69,458392.0,32.1592,32.1871,32.1499,32.1871,458392.0
2017-03-06 11:50:00,34.68,34.69,34.67,34.67,306392.0,32.1778,32.1871,32.1685,32.1685,306392.0
2017-03-06 11:55:00,34.67,34.68,34.67,34.68,296756.0,32.1685,32.1778,32.1685,32.1778,296756.0
2017-03-06 12:00:00,34.68,34.7,34.66,34.69,364360.0,32.1778,32.1963,32.1592,32.1871,364360.0
2017-03-06 12:05:00,34.69,34.69,34.66,34.66,404336.0,32.1871,32.1871,32.1592,32.1592,404336.0
2017-03-06 12:10:00,34.66,34.67,34.65,34.65,504088.0,32.1592,32.1685,32.1499,32.1499,504088.0
2017-03-06 12:15:00,34.66,34.66,34.65,34.66,360668.0,32.1592,32.1592,32.1499,32.1592,360668.0
2017-03-06 12:20:00,34.66,34.67,34.65,34.67,529912.0,32.1592,32.1685,32.1499,32.1685,529912.0
2017-03-06 12:25:00,34.67,34.69,34.67,34.67,361076.0,32.1685,32.1871,32.1685,32.1685,361076.0
2017-03-06 12:30:00,34.67,34.68,34.66,34.66,389984.0,32.1685,32.1778,32.1592,32.1592,389984.0
2017-03-06 12:35:00,34.66,34.68,34.66,34.67,257056.0,32.1592,32.1778,32.1592,32.1685,257056.0
2017-03-06 12:40:00,34.67,34.69,34.66,34.69,393316.0,32.1685,32.1871,32.1592,32.1871,393316.0
2017-03-06 12:45:00,34.69,34.7,34.68,34.69,409520.0,32.1871,32.1963,32.1778,32.1871,409520.0
2017-03-06 12:50:00,34.69,34.72,34.69,34.72,866768.0,32.1871,32.2149,32.1871,32.2149,866768.0
2017-03-06 12:55:00,34.72,34.72,34.71,34.72,922216.0,32.2149,32.2149,32.2056,32.2149,922216.0
2017-03-06 13:00:00,34.72,34.75,34.72,34.74,763624.0,32.2149,32.2427,32.2149,32.2335,763624.0
2017-03-06 13:05:00,34.74,34.75,34.74,34.74,811912.0,32.2335,32.2427,32.2335,32.2335,811912.0
2017-03-06 13:10:00,34.74,34.81,34.74,34.8,1353032.0,32.2335,32.2984,32.2335,32.2891,1353032.0
2017-03-06 13:15:00,34.8,34.81,34.79,34.8,814312.0,32.2891,32.2984,32.2798,32.2891,814312.0
2017-03-06 13:20:00,34.8,34.81,34.79,34.8,848696.0,32.2891,32.2984,32.2798,32.2891,848696.0
2017-03-06 13:25:00,34.8,34.81,34.79,34.81,601900.0,32.2891,32.2984,32.2798,32.2984,601900.0
2017-03-06 13:30:00,34.81,34.83,34.8,34.82,555432.0,32.2984,32.317,32.2891,32.3077,555432.0
2017-03-06 13:35:00,34.82,34.84,34.82,34.84,469848.0,32.3077,32.3262,32.3077,32.3262,469848.0
2017-03-06 13:40:00,34.84,34.84,34.8,34.8,648140.0,32.3262,32.3262,32.2891,32.2891,648140.0
2017-03-06 13:45:00,34.8,34.81,34.77,34.78,627348.0,32.2891,32.2984,32.2613,32.2706,627348.0
2017-03-06 13:50:00,34.78,34.79,34.77,34.77,421576.0,32.2706,32.2798,32.2613,32.2613,421576.0
2017-03-06 13:55:00,34.77,34.83,34.77,34.82,649928.0,32.2613,32.317,32.2613,32.3077,649928.0
2017-03-06 14:00:00,34.82,34.84,34.81,34.82,410936.0,32.3077,32.3262,32.2984,32.3077,410936.0
2017-03-06 14:05:00,34.83,34.84,34.81,34.82,431452.0,32.317,32.3262,32.2984,32.3077,431452.0
2017-03-06 14:10:00,34.82,34.83,34.8,34.82,339732.0,32.3077,32.317,32.2891,32.3077,339732.0
2017-03-06 14:15:00,34.82,34.82,34.8,34.81,274512.0,32.3077,32.3077,32.2891,32.2984,274512.0
2017-03-06 14:20:00,34.81,34.82,34.81,34.82,323996.0,32.2984,32.3077,32.2984,32.3077,323996.0
2017-03-06 14:25:00,34.82,34.83,34.81,34.83,334084.0,32.3077,32.317,32.2984,32.317,334084.0
2017-03-06 14:30:00,34.83,34.85,34.82,34.83,449948.0,32.317,32.3355,32.3077,32.317,449948.0
2017-03-06 14:35:00,34.83,34.85,34.83,34.84,383452.0,32.317,32.3355,32.317,32.3262,383452.0
2017-03-06 14:40:00,34.84,34.85,34.84,34.85,383436.0,32.3262,32.3355,32.3262,32.3355,383436.0
2017-03-06 14:45:00,34.85,34.86,34.84,34.85,431968.0,32.3355,32.3448,32.3262,32.3355,431968.0
2017-03-06 14:50:00,34.85,34.85,34.84,34.84,403116.0,32.3355,32.3355,32.3262,32.3262,403116.0
2017-03-06 14:55:00,34.84,34.84,34.82,34.84,598480.0,32.3262,32.3262,32.3077,32.3262,598480.0
2017-03-06 15:00:00,34.84,34.85,34.84,34.84,576996.0,32.3262,32.3355,32.3262,32.3262,576996.0
2017-03-06 15:05:00,34.84,34.85,34.84,34.85,394512.0,32.3262,32.3355,32.3262,32.3355,394512.0
2017-03-06 15:10:00,34.85,34.86,34.85,34.85,430496.0,32.3355,32.3448,32.3355,32.3355,430496.0
2017-03-06 15:15:00,34.85,34.87,34.84,34.86,529280.0,32.3355,32.3541,32.3262,32.3448,529280.0
2017-03-06 15:20:00,34.86,34.86,34.84,34.84,520676.0,32.3448,32.3448,32.3262,32.3262,520676.0
2017-03-06 15:25:00,34.84,34.84,34.82,34.82,630384.0,32.3262,32.3262,32.3077,32.3077,630384.0
2017-03-06 15:30:00,34.82,34.83,34.82,34.82,352992.0,32.3077,32.317,32.3077,32.3077,352992.0
2017-03-06 15:35:00,34.82,34.85,34.82,34.85,560052.0,32.3077,32.3355,32.3077,32.3355,560052.0
2017-03-06 15:40:00,34.85,34.88,34.85,34.87,924060.0,32.3355,32.3634,32.3355,32.3541,924060.0
2017-03-06 15:45:00,34.87,34.88,34.87,34.88,952660.0,32.3541,32.3634,32.3541,32.3634,952660.0
2017-03-06 15:50:00,34.88,34.88,34.87,34.88,965312.0,32.3634,32.3634,32.3541,32.3634,965312.0
2017-03-06 15:55:00,34.88,34.88,34.83,34.83,2535604.0,32.3634,32.3634,32.317,32.317,2535604.0
2017-03-07 09:30:00,34.78,34.88,34.76,34.86,3082128.0,32.2706,32.3634,32.252,32.3448,3082128.0
2017-03-07 09:35:00,34.86,34.86,34.71,34.74,1904272.0,32.3448,32.3448,32.2056,32.2335,1904272.0
2017-03-07 09:40:00,34.74,34.75,34.7,34.7,1681544.0,32.2335,32.2427,32.1963,32.1963,1681544.0
2017-03-07 09:45:00,34.71,34.79,34.71,34.77,1284596.0,32.2056,32.2798,32.2056,32.2613,1284596.0
2017-03-07 09:50:00,34.77,34.77,34.74,34.76,1016180.0,32.2613,32.2613,32.2335,32.252,1016180.0
2017-03-07 09:55:00,34.76,34.78,34.76,34.77,1073688.0,32.252,32.2706,32.252,32.2613,1073688.0
2017-03-07 10:00:00,34.77,34.81,34.76,34.8,1035100.0,32.2613,32.2984,32.252,32.2891,1035100.0
2017-03-07 10:05:00,34.8,34.85,34.79,34.84,924656.0,32.2891,32.3355,32.2798,32.3262,924656.0
2017-03-07 10:10:00,34.84,34.85,34.81,34.83,961352.0,32.3262,32.3355,32.2984,32.317,961352.0
2017-03-07 10:15:00,34.83,34.88,34.83,34.87,936848.0,32.317,32.3634,32.317,32.3541,936848.0
2017-03-07 10:20:00,34.88,34.97,34.87,34.97,1804784.0,32.3634,32.4469,32.3541,32.4469,1804784.0
2017-03-07 10:25:00,34.97,34.98,34.95,34.96,1313764.0,32.4469,32.4561,32.4283,32.4376,1313764.0
2017-03-07 10:30:00,34.96,34.99,34.95,34.97,1656780.0,32.4376,32.4654,32.4283,32.4469,1656780.0
2017-03-07 10:35:00,34.97,34.99,34.96,34.97,600316.0,32.4469,32.4654,32.4376,32.4469,600316.0
2017-03-07 10:40:00,34.97,34.99,34.96,34.96,928812.0,32.4469,32.4654,32.4376,32.4376,928812.0
2017-03-07 10:45:00,34.96,34.97,34.93,34.97,1227028.0,32.4376,32.4469,32.4097,32.4469,1227028.0
2017-03-07 10:50:00,34.96,34.97,34.94,34.94,661344.0,32.4376,32.4469,32.419,32.419,661344.0
2017-03-07 10:55:00,34.94,34.95,34.93,34.94,603176.0,32.419,32.4283,32.4097,32.419,603176.0
2017-03-07 11:00:00,34.94,34.94,34.89,34.91,902964.0,32.419,32.419,32.3726,32.3912,902964.0
2017-03-07 11:05:00,34.91,34.91,34.88,34.91,707868.0,32.3912,32.3912,32.3634,32.3912,707868.0
2017-03-07 11:10:00,34.91,34.93,34.9,34.92,582660.0,32.3912,32.4097,32.3819,32.4005,582660.0
2017-03-07 11:15:00,34.92,34.94,34.91,34.93,596004.0,32.4005,32.419,32.3912,32.4097,596004.0
2017-03-07 11:20:00,34.93,34.93,34.9,34.91,436836.0,32.4097,32.4097,32.3819,32.3912,436836.0
2017-03-07 11:25:00,34.91,34.92,34.9,34.91,736856.0,32.3912,32.4005,32.3819,32.3912,736856.0
2017-03-07 11:30:00,34.91,34.92,34.88,34.88,1135284.0,32.3912,32.4005,32.3634,32.3634,1135284.0
2017-03-07 11:35:00,34.88,34.92,34.88,34.91,682788.0,32.3634,32.4005,32.3634,32.3912,682788.0
2017-03-07 11:40:00,34.91,34.94,34.91,34.93,512784.0,32.3912,32.419,32.3912,32.4097,512784.0
2017-03-07 11:45:00,34.94,34.95,34.92,34.95,520624.0,32.419,32.4283,32.4005,32.4283,520624.0
2017-03-07 11:50:00,34.95,34.96,34.94,34.95,364116.0,32.4283,32.4376,32.419,32.4283,364116.0
2017-03-07 11:55:00,34.95,34.95,34.92,34.92,278280.0,32.4283,32.4283,32.4005,32.4005,278280.0
2017-03-07 12:00:00,34.92,34.93,34.85,34.88,953424.0,32.4005,32.4097,32.3355,32.3634,953424.0
2017-03-07 12:05:00,34.88,34.9,34.87,34.88,433296.0,32.3634,32.3819,32.3541,32.3634,433296.0
2017-03-07 12:10:00,34.88,34.89,34.87,34.88,279788.0,32.3634,32.3726,32.3541,32.3634,279788.0
2017-03-07 12:15:00,34.88,34.88,34.86,34.88,342060.0,32.3634,32.3634,32.3448,32.3634,342060.0
2017-03-07 12:20:00,34.88,34.9,34.87,34.87,439388.0,32.3634,32.3819,32.3541,32.3541,439388.0
2017-03-07 12:25:00,34.87,34.88,34.86,34.87,365804.0,32.3541,32.3634,32.3448,32.3541,365804.0
2017-03-07 12:30:00,34.87,34.87,34.85,34.86,386680.0,32.3541,32.3541,32.3355,32.3448,386680.0
2017-03-07 12:35:00,34.86,34.88,34.86,34.87,269580.0,32.3448,32.3634,32.3448,32.3541,269580.0
2017-03-07 12:40:00,34.87,34.9,34.87,34.89,417904.0,32.3541,32.3819,32.3541,32.3726,417904.0
2017-03-07 12:45:00,34.89,34.89,34.86,34.87,377772.0,32.3726,32.3726,32.3448,32.3541,377772.0
2017-03-07 12:50:00,34.87,34.88,34.86,34.87,550724.0,32.3541,32.3634,32.3448,32.3541,550724.0
2017-03-07 12:55:00,34.87,34.9,34.87,34.9,478132.0,32.3541,32.3819,32.3541,32.3819,478132.0
2017-03-07 13:00:00,34.9,34.91,34.89,34.9,260652.0,32.3819,32.3912,32.3726,32.3819,260652.0
2017-03-07 13:05:00,34.9,34.94,34.9,34.93,678296.0,32.3819,32.419,32.3819,32.4097,678296.0
2017-03-07 13:10:00,34.93,34.94,34.91,34.92,325116.0,32.4097,32.419,32.3912,32.4005,325116.0
2017-03-07 13:15:00,34.92,34.93,34.91,34.92,354040.0,32.4005,32.4097,32.3912,32.4005,354040.0
2017-03-07 13:20:00,34.93,34.94,34.92,34.93,440580.0,32.4097,32.419,32.4005,32.4097,440580.0
2017-03-07 13:25:00,34.93,34.94,34.93,34.93,238144.0,32.4097,32.419,32.4097,32.4097,238144.0
2017-03-07 13:30:00,34.93,34.94,34.91,34.92,350748.0,32.4097,32.419,32.3912,32.4005,350748.0
2017-03-07 13:35:00,34.92,34.92,34.88,34.89,487780.0,32.4005,32.4005,32.3634,32.3726,487780.0
2017-03-07 13:40:00,34.89,34.91,34.88,34.9,600656.0,32.3726,32.3912,32.3634,32.3819,600656.0
2017-03-07 13:45:00,34.89,34.92,34.89,34.91,290060.0,32.3726,32.4005,32.3726,32.3912,290060.0
2017-03-07 13:50:00,34.91,34.91,34.88,34.89,241280.0,32.3912,32.3912,32.3634,32.3726,241280.0
2017-03-07 13:55:00,34.89,34.9,34.87,34.88,307556.0,32.3726,32.3819,32.3541,32.3634,307556.0
2017-03-07 14:00:00,34.88,34.88,34.86,34.88,353136.0,32.3634,32.3634,32.3448,32.3634,353136.0
2017-03-07 14:05:00,34.88,34.88,34.86,34.87,484816.0,32.3634,32.3634,32.3448,32.3541,484816.0
2017-03-07 14:10:00,34.87,34.89,34.85,34.88,466048.0,32.3541,32.3726,32.3355,32.3634,466048.0
2017-03-07 14:15:00,34.88,34.91,34.88,34.91,485040.0,32.3634,32.3912,32.3634,32.3912,485040.0
2017-03-07 14:20:00,34.91,34.92,34.9,34.91,421328.0,32.3912,32.4005,32.3819,32.3912,421328.0
2017-03-07 14:25:00,34.91,34.91,34.9,34.91,295328.0,32.3912,32.3912,32.3819,32.3912,295328.0
2017-03-07 14:30:00,34.91,34.91,34.88,34.89,456880.0,32.3912,32.3912,32.3634,32.3726,456880.0
2017-03-07 14:35:00,34.89,34.9,34.88,34.9,480784.0,32.3726,32.3819,32.3634,32.3819,480784.0
2017-03-07 14:40:00,34.9,34.91,34.89,34.9,492640.0,32.3819,32.3912,32.3726,32.3819,492640.0
2017-03-07 14:45:00,34.9,34.92,34.9,34.91,410440.0,32.3819,32.4005,32.3819,32.3912,410440.0
2017-03-07 14:50:00,34.91,34.91,34.9,34.91,379540.0,32.3912,32.3912,32.3819,32.3912,379540.0
2017-03-07 14:55:00,34.91,34.93,34.91,34.92,415948.0,32.3912,32.4097,32.3912,32.4005,415948.0
2017-03-07 15:00:00,34.92,34.92,34.91,34.92,238880.0,32.4005,32.4005,32.3912,32.4005,238880.0
2017-03-07 15:05:00,34.92,34.92,34.9,34.9,329752.0,32.4005,32.4005,32.3819,32.3819,329752.0
2017-03-07 15:10:00,34.9,34.91,34.9,34.9,426572.0,32.3819,32.3912,32.3819,32.3819,426572.0
2017-03-07 15:15:00,34.9,34.91,34.89,34.9,378408.0,32.3819,32.3912,32.3726,32.3819,378408.0
2017-03-07 15:20:00,34.9,34.91,34.9,34.91,456300.0,32.3819,32.3912,32.3819,32.3912,456300.0
2017-03-07 15:25:00,34.91,34.91,34.85,34.87,655708.0,32.3912,32.3912,32.3355,32.3541,655708.0
2017-03-07 15:30:00,34.87,34.88,34.85,34.85,665640.0,32.3541,32.3634,32.3355,32.3355,665640.0
2017-03-07 15:35:00,34.85,34.87,34.84,34.84,735728.0,32.3355,32.3541,32.3262,32.3262,735728.0
2017-03-07 15:40:00,34.84,34.84,34.79,34.84,1542784.0,32.3262,32.3262,32.2798,32.3262,1542784.0
2017-03-07 15:45:00,34.83,34.84,34.81,34.83,733732.0,32.317,32.3262,32.2984,32.317,733732.0
2017-03-07 15:50:00,34.83,34.85,34.83,34.85,1363808.0,32.317,32.3355,32.317,32.3355,1363808.0
2017-03-07 15:55:00,34.85,34.88,34.84,34.87,3177384.0,32.3355,32.3634,32.3262,32.3541,3177384.0
2017-03-08 09:30:00,34.74,34.85,34.73,34.83,3870740.0,32.2335,32.3355,32.2242,32.317,3870740.0
2017-03-08 09:35:00,34.84,34.87,34.77,34.8,2136784.0,32.3262,32.3541,32.2613,32.2891,2136784.0
2017-03-08 09:40:00,34.8,34.84,34.79,34.82,1497384.0,32.2891,32.3262,32.2798,32.3077,1497384.0
2017-03-08 09:45:00,34.82,34.88,34.82,34.85,1758768.0,32.3077,32.3634,32.3077,32.3355,1758768.0
2017-03-08 09:50:00,34.85,34.85,34.82,34.83,1660436.0,32.3355,32.3355,32.3077,32.317,1660436.0
2017-03-08 09:55:00,34.83,34.9,34.83,34.9,1775476.0,32.317,32.3819,32.317,32.3819,1775476.0
2017-03-08 10:00:00,34.9,34.91,34.86,34.89,1033204.0,32.3819,32.3912,32.3448,32.3726,1033204.0
2017-03-08 10:05:00,34.89,34.89,34.84,34.84,978076.0,32.3726,32.3726,32.3262,32.3262,978076.0
2017-03-08 10:10:00,34.84,34.84,34.81,34.84,840780.0,32.3262,32.3262,32.2984,32.3262,840780.0
2017-03-08 10:15:00,34.84,34.86,34.83,34.85,845724.0,32.3262,32.3448,32.317,32.3355,845724.0
2017-03-08 10:20:00,34.85,34.87,34.84,34.85,793884.0,32.3355,32.3541,32.3262,32.3355,793884.0
2017-03-08 10:25:00,34.85,34.88,34.85,34.88,681160.0,32.3355,32.3634,32.3355,32.3634,681160.0
2017-03-08 10:30:00,34.88,34.91,34.88,34.88,886596.0,32.3634,32.3912,32.3634,32.3634,886596.0
2017-03-08 10:35:00,34.88,34.89,34.86,34.87,572000.0,32.3634,32.3726,32.3448,32.3541,572000.0
2017-03-08 10:40:00,34.87,34.9,34.85,34.88,569352.0,32.3541,32.3819,32.3355,32.3634,569352.0
2017-03-08 10:45:00,34.88,34.9,34.87,34.88,621900.0,32.3634,32.3819,32.3541,32.3634,621900.0
2017-03-08 10:50:00,34.88,34.9,34.88,34.9,431192.0,32.3634,32.3819,32.3634,32.3819,431192.0
2017-03-08 10:55:00,34.9,34.94,34.89,34.93,1266968.0,32.3819,32.419,32.3726,32.4097,1266968.0
2017-03-08 11:00:00,34.92,34.95,34.92,34.94,692120.0,32.4005,32.4283,32.4005,32.419,692120.0
2017-03-08 11:05:00,34.94,34.95,34.91,34.92,789488.0,32.419,32.4283,32.3912,32.4005,789488.0
2017-03-08 11:10:00,34.92,34.93,34.91,34.91,553188.0,32.4005,32.4097,32.3912,32.3912,553188.0
2017-03-08 11:15:00,34.91,34.92,34.9,34.91,472640.0,32.3912,32.4005,32.3819,32.3912,472640.0
2017-03-08 11:20:00,34.91,34.92,34.9,34.92,520120.0,32.3912,32.4005,32.3819,32.4005,520120.0
2017-03-08 11:25:00,34.92,34.94,34.91,34.92,406724.0,32.4005,32.419,32.3912,32.4005,406724.0
2017-03-08 11:30:00,34.92,34.92,34.88,34.89,639912.0,32.4005,32.4005,32.3634,32.3726,639912.0
2017-03-08 11:35:00,34.88,34.9,34.88,34.89,293440.0,32.3634,32.3819,32.3634,32.3726,293440.0
2017-03-08 11:40:00,34.89,34.89,34.84,34.84,710908.0,32.3726,32.3726,32.3262,32.3262,710908.0
2017-03-08 11:45:00,34.84,34.85,34.81,34.83,1068216.0,32.3262,32.3355,32.2984,32.317,1068216.0
2017-03-08 11:50:00,34.83,34.84,34.81,34.81,960572.0,32.317,32.3262,32.2984,32.2984,960572.0
2017-03-08 11:55:00,34.81,34.81,34.78,34.8,1137696.0,32.2984,32.2984,32.2706,32.2891,1137696.0
2017-03-08 12:00:00,34.8,34.82,34.78,34.81,834308.0,32.2891,32.3077,32.2706,32.2984,834308.0
2017-03-08 12:05:00,34.81,34.81,34.79,34.8,536652.0,32.2984,32.2984,32.2798,32.2891,536652.0
2017-03-08 12:10:00,34.8,34.81,34.78,34.79,653348.0,32.2891,32.2984,32.2706,32.2798,653348.0
2017-03-08 12:15:00,34.79,34.8,34.78,34.79,473736.0,32.2798,32.2891,32.2706,32.2798,473736.0
2017-03-08 12:20:00,34.79,34.82,34.79,34.81,345956.0,32.2798,32.3077,32.2798,32.2984,345956.0
2017-03-08 12:25:00,34.81,34.81,34.78,34.8,385964.0,32.2984,32.2984,32.2706,32.2891,385964.0
2017-03-08 12:30:00,34.8,34.84,34.8,34.84,600232.0,32.2891,32.3262,32.2891,32.3262,600232.0
2017-03-08 12:35:00,34.84,34.85,34.83,34.84,393116.0,32.3262,32.3355,32.317,32.3262,393116.0
2017-03-08 12:40:00,34.84,34.85,34.83,34.83,371432.0,32.3262,32.3355,32.317,32.317,371432.0
2017-03-08 12:45:00,34.83,34.83,34.81,34.83,339440.0,32.317,32.317,32.2984,32.317,339440.0
2017-03-08 12:50:00,34.83,34.83,34.81,34.82,313368.0,32.317,32.317,32.2984,32.3077,313368.0
2017-03-08 12:55:00,34.81,34.82,34.8,34.81,244804.0,32.2984,32.3077,32.2891,32.2984,244804.0
2017-03-08 13:00:00,34.81,34.84,34.8,34.82,332972.0,32.2984,32.3262,32.2891,32.3077,332972.0
2017-03-08 13:05:00,34.82,34.83,34.82,34.82,241308.0,32.3077,32.317,32.3077,32.3077,241308.0
2017-03-08 13:10:00,34.82,34.84,34.82,34.84,335500.0,32.3077,32.3262,32.3077,32.3262,335500.0
2017-03-08 13:15:00,34.85,34.86,34.83,34.83,563696.0,32.3355,32.3448,32.317,32.317,563696.0
2017-03-08 13:20:00,34.83,34.84,34.82,34.82,276812.0,32.317,32.3262,32.3077,32.3077,276812.0
2017-03-08 13:25:00,34.82,34.84,34.82,34.83,189520.0,32.3077,32.3262,32.3077,32.317,189520.0
2017-03-08 13:30:00,34.83,34.85,34.82,34.84,381192.0,32.317,32.3355,32.3077,32.3262,381192.0
2017-03-08 13:35:00,34.84,34.85,34.83,34.85,256456.0,32.3262,32.3355,32.317,32.3355,256456.0
2017-03-08 13:40:00,34.85,34.85,34.84,34.84,268060.0,32.3355,32.3355,32.3262,32.3262,268060.0
2017-03-08 13:45:00,34.84,34.85,34.82,34.83,559572.0,32.3262,32.3355,32.3077,32.317,559572.0
2017-03-08 13:50:00,34.83,34.83,34.82,34.82,266988.0,32.317,32.317,32.3077,32.3077,266988.0
2017-03-08 13:55:00,34.82,34.84,34.81,34.84,411528.0,32.3077,32.3262,32.2984,32.3262,411528.0
2017-03-08 14:00:00,34.84,34.86,34.83,34.85,382164.0,32.3262,32.3448,32.317,32.3355,382164.0
2017-03-08 14:05:00,34.85,34.85,34.82,34.82,338268.0,32.3355,32.3355,32.3077,32.3077,338268.0
2017-03-08 14:10:00,34.82,34.84,34.81,34.82,455656.0,32.3077,32.3262,32.2984,32.3077,455656.0
2017-03-08 14:15:00,34.82,34.82,34.79,34.8,578432.0,32.3077,32.3077,32.2798,32.2891,578432.0
2017-03-08 14:20:00,34.8,34.8,34.74,34.76,1635652.0,32.2891,32.2891,32.2335,32.252,1635652.0
2017-03-08 14:25:00,34.77,34.77,34.73,34.74,869452.0,32.2613,32.2613,32.2242,32.2335,869452.0
2017-03-08 14:30:00,34.74,34.77,34.73,34.74,647264.0,32.2335,32.2613,32.2242,32.2335,647264.0
2017-03-08 14:35:00,34.74,34.77,34.73,34.76,547488.0,32.2335,32.2613,32.2242,32.252,547488.0
2017-03-08 14:40:00,34.76,34.77,34.74,34.76,525356.0,32.252,32.2613,32.2335,32.252,525356.0
2017-03-08 14:45:00,34.76,34.77,34.75,34.76,387108.0,32.252,32.2613,32.2427,32.252,387108.0
2017-03-08 14:50:00,34.76,34.77,34.75,34.77,513144.0,32.252,32.2613,32.2427,32.2613,513144.0
2017-03-08 14:55:00,34.77,34.78,34.77,34.78,369576.0,32.2613,32.2706,32.2613,32.2706,369576.0
2017-03-08 15:00:00,34.78,34.79,34.76,34.79,613636.0,32.2706,32.2798,32.252,32.2798,613636.0
2017-03-08 15:05:00,34.79,34.81,34.79,34.79,364396.0,32.2798,32.2984,32.2798,32.2798,364396.0
2017-03-08 15:10:00,34.79,34.8,34.77,34.78,465488.0,32.2798,32.2891,32.2613,32.2706,465488.0
2017-03-08 15:15:00,34.78,34.79,34.77,34.78,406640.0,32.2706,32.2798,32.2613,32.2706,406640.0
2017-03-08 15:20:00,34.78,34.8,34.77,34.8,438360.0,32.2706,32.2891,32.2613,32.2891,438360.0
2017-03-08 15:25:00,34.8,34.8,34.77,34.78,479472.0,32.2891,32.2891,32.2613,32.2706,479472.0
2017-03-08 15:30:00,34.78,34.78,34.73,34.74,755380.0,32.2706,32.2706,32.2242,32.2335,755380.0
2017-03-08 15:35:00,34.74,34.75,34.72,34.74,1079340.0,32.2335,32.2427,32.2149,32.2335,1079340.0
2017-03-08 15:40:00,34.75,34.76,34.71,34.73,1069932.0,32.2427,32.252,32.2056,32.2242,1069932.0
2017-03-08 15:45:00,34.73,34.75,34.73,34.73,979164.0,32.2242,32.2427,32.2242,32.2242,979164.0
2017-03-08 15:50:00,34.73,34.74,34.71,34.73,1424324.0,32.2242,32.2335,32.2056,32.2242,1424324.0
2017-03-08 15:55:00,34.72,34.77,34.72,34.75,2154536.0,32.2149,32.2613,32.2149,32.2427,2154536.0
2017-03-09 09:30:00,34.69,34.7,34.26,34.38,9212412.0,32.1871,32.1963,31.7881,31.8994,9212412.0
2017-03-09 09:35:00,34.38,34.5,34.37,34.47,4515144.0,31.8994,32.0108,31.8901,31.9829,4515144.0
2017-03-09 09:40:00,34.47,34.53,34.47,34.51,2967156.0,31.9829,32.0386,31.9829,32.02,2967156.0
2017-03-09 09:45:00,34.51,34.61,34.5,34.59,2542696.0,32.02,32.1128,32.0108,32.0943,2542696.0
2017-03-09 09:50:00,34.59,34.62,34.56,34.58,1639884.0,32.0943,32.1221,32.0664,32.085,1639884.0
2017-03-09 09:55:00,34.58,34.62,34.55,34.61,1700156.0,32.085,32.1221,32.0572,32.1128,1700156.0
2017-03-09 10:00:00,34.61,34.68,34.61,34.66,1861100.0,32.1128,32.1778,32.1128,32.1592,1861100.0
2017-03-09 10:05:00,34.66,34.67,34.61,34.63,1302812.0,32.1592,32.1685,32.1128,32.1314,1302812.0
2017-03-09 10:10:00,34.63,34.65,34.6,34.61,1443184.0,32.1314,32.1499,32.1036,32.1128,1443184.0
2017-03-09 10:15:00,34.61,34.63,34.59,34.61,1128604.0,32.1128,32.1314,32.0943,32.1128,1128604.0
2017-03-09 10:20:00,34.61,34.63,34.6,34.61,804260.0,32.1128,32.1314,32.1036,32.1128,804260.0
2017-03-09 10:25:00,34.61,34.62,34.59,34.62,714792.0,32.1128,32.1221,32.0943,32.1221,714792.0
2017-03-09 10:30:00,34.62,34.65,34.6,34.64,737540.0,32.1221,32.1499,32.1036,32.1407,737540.0
2017-03-09 10:35:00,34.65,34.68,34.63,34.63,940640.0,32.1499,32.1778,32.1314,32.1314,940640.0
2017-03-09 10:40:00,34.63,34.65,34.62,34.62,655200.0,32.1314,32.1499,32.1221,32.1221,655200.0
2017-03-09 10:45:00,34.63,34.63,34.6,34.63,604300.0,32.1314,32.1314,32.1036,32.1314,604300.0
2017-03-09 10:50:00,34.63,34.65,34.62,34.63,556868.0,32.1314,32.1499,32.1221,32.1314,556868.0
2017-03-09 10:55:00,34.63,34.68,34.63,34.66,701200.0,32.1314,32.1778,32.1314,32.1592,701200.0
2017-03-09 11:00:00,34.66,34.68,34.65,34.67,676604.0,32.1592,32.1778,32.1499,32.1685,676604.0
2017-03-09 11:05:00,34.67,34.69,34.66,34.67,957524.0,32.1685,32.1871,32.1592,32.1685,957524.0
2017-03-09 11:10:00,34.67,34.68,34.66,34.67,341348.0,32.1685,32.1778,32.1592,32.1685,341348.0
2017-03-09 11:15:00,34.67,34.68,34.66,34.68,342616.0,32.1685,32.1778,32.1592,32.1778,342616.0
2017-03-09 11:20:00,34.68,34.68,34.64,34.65,370524.0,32.1778,32.1778,32.1407,32.1499,370524.0
2017-03-09 11:25:00,34.66,34.66,34.64,34.65,423548.0,32.1592,32.1592,32.1407,32.1499,423548.0
2017-03-09 11:30:00,34.65,34.66,34.63,34.64,473452.0,32.1499,32.1592,32.1314,32.1407,473452.0
2017-03-09 11:35:00,34.65,34.67,34.64,34.64,392248.0,32.1499,32.1685,32.1407,32.1407,392248.0
2017-03-09 11:40:00,34.65,34.65,34.63,34.65,311360.0,32.1499,32.1499,32.1314,32.1499,311360.0
2017-03-09 11:45:00,34.65,34.67,34.64,34.66,283300.0,32.1499,32.1685,32.1407,32.1592,283300.0
2017-03-09 11:50:00,34.66,34.67,34.64,34.66,400632.0,32.1592,32.1685,32.1407,32.1592,400632.0
2017-03-09 11:55:00,34.66,34.66,34.64,34.66,439796.0,32.1592,32.1592,32.1407,32.1592,439796.0
2017-03-09 12:00:00,34.66,34.66,34.65,34.66,286352.0,32.1592,32.1592,32.1499,32.1592,286352.0
2017-03-09 12:05:00,34.66,34.67,34.65,34.65,345712.0,32.1592,32.1685,32.1499,32.1499,345712.0
2017-03-09 12:10:00,34.65,34.66,34.65,34.65,381232.0,32.1499,32.1592,32.1499,32.1499,381232.0
2017-03-09 12:15:00,34.65,34.65,34.63,34.63,426420.0,32.1499,32.1499,32.1314,32.1314,426420.0
2017-03-09 12:20:00,34.63,34.64,34.61,34.62,437820.0,32.1314,32.1407,32.1128,32.1221,437820.0
2017-03-09 12:25:00,34.62,34.62,34.61,34.62,295288.0,32.1221,32.1221,32.1128,32.1221,295288.0
2017-03-09 12:30:00,34.62,34.62,34.59,34.6,413120.0,32.1221,32.1221,32.0943,32.1036,413120.0
2017-03-09 12:35:00,34.6,34.62,34.59,34.62,363492.0,32.1036,32.1221,32.0943,32.1221,363492.0
2017-03-09 12:40:00,34.62,34.64,34.62,34.64,403336.0,32.1221,32.1407,32.1221,32.1407,403336.0
2017-03-09 12:45:00,34.64,34.64,34.63,34.64,340616.0,32.1407,32.1407,32.1314,32.1407,340616.0
2017-03-09 12:50:00,34.64,34.64,34.62,34.63,247344.0,32.1407,32.1407,32.1221,32.1314,247344.0
2017-03-09 12:55:00,34.63,34.64,34.62,34.63,207504.0,32.1314,32.1407,32.1221,32.1314,207504.0
2017-03-09 13:00:00,34.63,34.64,34.63,34.64,135884.0,32.1314,32.1407,32.1314,32.1407,135884.0
2017-03-09 13:05:00,34.64,34.64,34.63,34.64,175188.0,32.1407,32.1407,32.1314,32.1407,175188.0
2017-03-09 13:10:00,34.64,34.64,34.63,34.64,257328.0,32.1407,32.1407,32.1314,32.1407,257328.0
2017-03-09 13:15:00,34.64,34.64,34.63,34.64,182396.0,32.1407,32.1407,32.1314,32.1407,182396.0
2017-03-09 13:20:00,34.64,34.64,34.61,34.62,279368.0,32.1407,32.1407,32.1128,32.1221,279368.0
2017-03-09 13:25:00,34.62,34.62,34.6,34.61,288532.0,32.1221,32.1221,32.1036,32.1128,288532.0
2017-03-09 13:30:00,34.61,34.61,34.56,34.58,929840.0,32.1128,32.1128,32.0664,32.085,929840.0
2017-03-09 13:35:00,34.58,34.59,34.57,34.59,470896.0,32.085,32.0943,32.0757,32.0943,470896.0
2017-03-09 13:40:00,34.59,34.6,34.58,34.59,460480.0,32.0943,32.1036,32.085,32.0943,460480.0
2017-03-09 13:45:00,34.59,34.6,34.56,34.56,467444.0,32.0943,32.1036,32.0664,32.0664,467444.0
2017-03-09 13:50:00,34.57,34.59,34.57,34.58,466760.0,32.0757,32.0943,32.0757,32.085,466760.0
2017-03-09 13:55:00,34.58,34.58,34.56,34.58,442908.0,32.085,32.085,32.0664,32.085,442908.0
2017-03-09 14:00:00,34.58,34.58,34.52,34.52,772088.0,32.085,32.085,32.0293,32.0293,772088.0
2017-03-09 14:05:00,34.52,34.55,34.52,34.54,968992.0,32.0293,32.0572,32.0293,32.0479,968992.0
2017-03-09 14:10:00,34.54,34.55,34.51,34.51,799712.0,32.0479,32.0572,32.02,32.02,799712.0
2017-03-09 14:15:00,34.51,34.51,34.45,34.48,1371144.0,32.02,32.02,31.9644,31.9922,1371144.0
2017-03-09 14:20:00,34.48,34.52,34.48,34.52,652088.0,31.9922,32.0293,31.9922,32.0293,652088.0
2017-03-09 14:25:00,34.52,34.54,34.51,34.53,669036.0,32.0293,32.0479,32.02,32.0386,669036.0
2017-03-09 14:30:00,34.53,34.54,34.51,34.51,472156.0,32.0386,32.0479,32.02,32.02,472156.0
2017-03-09 14:35:00,34.51,34.52,34.51,34.51,686572.0,32.02,32.0293,32.02,32.02,686572.0
2017-03-09 14:40:00,34.51,34.52,34.47,34.51,1030740.0,32.02,32.0293,31.9829,32.02,1030740.0
2017-03-09 14:45:00,34.51,34.54,34.5,34.53,624148.0,32.02,32.0479,32.0108,32.0386,624148.0
2017-03-09 14:50:00,34.53,34.56,34.52,34.53,531860.0,32.0386,32.0664,32.0293,32.0386,531860.0
2017-03-09 14:55:00,34.53,34.57,34.53,34.57,595608.0,32.0386,32.0757,32.0386,32.0757,595608.0
2017-03-09 15:00:00,34.57,34.6,34.57,34.58,830400.0,32.0757,32.1036,32.0757,32.085,830400.0
2017-03-09 15:05:00,34.58,34.61,34.58,34.6,717384.0,32.085,32.1128,32.085,32.1036,717384.0
2017-03-09 15:10:00,34.6,34.62,34.6,34.61,661008.0,32.1036,32.1221,32.1036,32.1128,661008.0
2017-03-09 15:15:00,34.61,34.65,34.6,34.64,788564.0,32.1128,32.1499,32.1036,32.1407,788564.0
2017-03-09 15:20:00,34.65,34.65,34.6,34.6,828984.0,32.1499,32.1499,32.1036,32.1036,828984.0
2017-03-09 15:25:00,34.6,34.63,34.6,34.62,609532.0,32.1036,32.1314,32.1036,32.1221,609532.0
2017-03-09 15:30:00,34.62,34.67,34.62,34.65,1054524.0,32.1221,32.1685,32.1221,32.1499,1054524.0
2017-03-09 15:35:00,34.65,34.66,34.63,34.63,586420.0,32.1499,32.1592,32.1314,32.1314,586420.0
2017-03-09 15:40:00,34.63,34.66,34.62,34.65,646484.0,32.1314,32.1592,32.1221,32.1499,646484.0
2017-03-09 15:45:00,34.65,34.67,34.65,34.65,784680.0,32.1499,32.1685,32.1499,32.1499,784680.0
2017-03-09 15:50:00,34.65,34.65,34.62,34.64,1103956.0,32.1499,32.1499,32.1221,32.1407,1103956.0
2017-03-09 15:55:00,34.64,34.67,34.63,34.67,2595412.0,32.1407,32.1685,32.1314,32.1685,2595412.0
2017-03-10 09:30:00,34.81,34.82,34.71,34.73,4273684.0,32.2984,32.3077,32.2056,32.2242,4273684.0
2017-03-10 09:35:00,34.73,34.76,34.66,34.76,2106232.0,32.2242,32.252,32.1592,32.252,2106232.0
2017-03-10 09:40:00,34.75,34.76,34.7,34.74,1676756.0,32.2427,32.252,32.1963,32.2335,1676756.0
2017-03-10 09:45:00,34.73,34.77,34.7,34.76,1773616.0,32.2242,32.2613,32.1963,32.252,1773616.0
2017-03-10 09:50:00,34.76,34.8,34.76,34.78,1490704.0,32.252,32.2891,32.252,32.2706,1490704.0
2017-03-10 09:55:00,34.78,34.79,34.74,34.76,1314520.0,32.2706,32.2798,32.2335,32.252,1314520.0
2017-03-10 10:00:00,34.76,34.79,34.76,34.78,1436016.0,32.252,32.2798,32.252,32.2706,1436016.0
2017-03-10 10:05:00,34.78,34.8,34.77,34.8,1220460.0,32.2706,32.2891,32.2613,32.2891,1220460.0
2017-03-10 10:10:00,34.8,34.81,34.77,34.8,1298652.0,32.2891,32.2984,32.2613,32.2891,1298652.0
2017-03-10 10:15:00,34.81,34.82,34.79,34.8,795428.0,32.2984,32.3077,32.2798,32.2891,795428.0
2017-03-10 10:20:00,34.8,34.81,34.77,34.77,851192.0,32.2891,32.2984,32.2613,32.2613,851192.0
2017-03-10 10:25:00,34.78,34.8,34.76,34.76,959232.0,32.2706,32.2891,32.252,32.252,959232.0
2017-03-10 10:30:00,34.76,34.78,34.74,34.74,980492.0,32.252,32.2706,32.2335,32.2335,980492.0
2017-03-10 10:35:00,34.75,34.77,34.74,34.75,532032.0,32.2427,32.2613,32.2335,32.2427,532032.0
2017-03-10 10:40:00,34.75,34.75,34.69,34.72,1730540.0,32.2427,32.2427,32.1871,32.2149,1730540.0
2017-03-10 10:45:00,34.73,34.75,34.72,34.73,632788.0,32.2242,32.2427,32.2149,32.2242,632788.0
2017-03-10 10:50:00,34.73,34.76,34.73,34.76,579840.0,32.2242,32.252,32.2242,32.252,579840.0
2017-03-10 10:55:00,34.76,34.76,34.72,34.74,725216.0,32.252,32.252,32.2149,32.2335,725216.0
2017-03-10 11:00:00,34.74,34.76,34.72,34.73,929704.0,32.2335,32.252,32.2149,32.2242,929704.0
2017-03-10 11:05:00,34.73,34.77,34.72,34.77,937088.0,32.2242,32.2613,32.2149,32.2613,937088.0
2017-03-10 11:10:00,34.77,34.79,34.75,34.79,679000.0,32.2613,32.2798,32.2427,32.2798,679000.0
2017-03-10 11:15:00,34.79,34.8,34.77,34.79,750616.0,32.2798,32.2891,32.2613,32.2798,750616.0
2017-03-10 11:20:00,34.79,34.81,34.79,34.81,769940.0,32.2798,32.2984,32.2798,32.2984,769940.0
2017-03-10 11:25:00,34.81,34.83,34.8,34.82,805060.0,32.2984,32.317,32.2891,32.3077,805060.0
2017-03-10 11:30:00,34.82,34.83,34.8,34.82,751848.0,32.3077,32.317,32.2891,32.3077,751848.0
2017-03-10 11:35:00,34.82,34.84,34.81,34.83,720468.0,32.3077,32.3262,32.2984,32.317,720468.0
2017-03-10 11:40:00,34.84,34.84,34.82,34.82,553088.0,32.3262,32.3262,32.3077,32.3077,553088.0
2017-03-10 11:45:00,34.81,34.82,34.79,34.79,775440.0,32.2984,32.3077,32.2798,32.2798,775440.0
2017-03-10 11:50:00,34.79,34.81,34.79,34.81,539640.0,32.2798,32.2984,32.2798,32.2984,539640.0
2017-03-10 11:55:00,34.81,34.82,34.79,34.8,494388.0,32.2984,32.3077,32.2798,32.2891,494388.0
2017-03-10 12:00:00,34.8,34.8,34.78,34.79,294848.0,32.2891,32.2891,32.2706,32.2798,294848.0
2017-03-10 12:05:00,34.79,34.81,34.79,34.8,240924.0,32.2798,32.2984,32.2798,32.2891,240924.0
2017-03-10 12:10:00,34.8,34.81,34.79,34.79,388548.0,32.2891,32.2984,32.2798,32.2798,388548.0
2017-03-10 12:15:00,34.79,34.81,34.79,34.81,408700.0,32.2798,32.2984,32.2798,32.2984,408700.0
2017-03-10 12:20:00,34.81,34.82,34.81,34.82,360004.0,32.2984,32.3077,32.2984,32.3077,360004.0
2017-03-10 12:25:00,34.82,34.82,34.8,34.8,349100.0,32.3077,32.3077,32.2891,32.2891,349100.0
2017-03-10 12:30:00,34.8,34.8,34.77,34.77,570844.0,32.2891,32.2891,32.2613,32.2613,570844.0
2017-03-10 12:35:00,34.77,34.77,34.74,34.74,1140696.0,32.2613,32.2613,32.2335,32.2335,1140696.0
2017-03-10 12:40:00,34.74,34.74,34.73,34.74,719656.0,32.2335,32.2335,32.2242,32.2335,719656.0
2017-03-10 12:45:00,34.74,34.75,34.74,34.74,412056.0,32.2335,32.2427,32.2335,32.2335,412056.0
2017-03-10 12:50:00,34.75,34.75,34.69,34.71,957344.0,32.2427,32.2427,32.1871,32.2056,957344.0
2017-03-10 12:55:00,34.72,34.76,34.69,34.76,734484.0,32.2149,32.252,32.1871,32.252,734484.0
2017-03-10 13:00:00,34.76,34.77,34.74,34.75,550652.0,32.252,32.2613,32.2335,32.2427,550652.0
2017-03-10 13:05:00,34.75,34.75,34.7,34.74,776068.0,32.2427,32.2427,32.1963,32.2335,776068.0
2017-03-10 13:10:00,34.74,34.76,34.73,34.75,447100.0,32.2335,32.252,32.2242,32.2427,447100.0
2017-03-10 13:15:00,34.75,34.76,34.74,34.74,298736.0,32.2427,32.252,32.2335,32.2335,298736.0
2017-03-10 13:20:00,34.75,34.75,34.73,34.74,351892.0,32.2427,32.2427,32.2242,32.2335,351892.0
2017-03-10 13:25:00,34.74,34.74,34.72,34.73,506412.0,32.2335,32.2335,32.2149,32.2242,506412.0
2017-03-10 13:30:00,34.73,34.74,34.71,34.71,587760.0,32.2242,32.2335,32.2056,32.2056,587760.0
2017-03-10 13:35:00,34.72,34.74,34.71,34.73,459992.0,32.2149,32.2335,32.2056,32.2242,459992.0
2017-03-10 13:40:00,34.73,34.75,34.73,34.75,622436.0,32.2242,32.2427,32.2242,32.2427,622436.0
2017-03-10 13:45:00,34.75,34.77,34.74,34.76,696460.0,32.2427,32.2613,32.2335,32.252,696460.0
2017-03-10 13:50:00,34.76,34.77,34.75,34.77,301376.0,32.252,32.2613,32.2427,32.2613,301376.0
2017-03-10 13:55:00,34.77,34.77,34.76,34.76,267464.0,32.2613,32.2613,32.252,32.252,267464.0
2017-03-10 14:00:00,34.76,34.77,34.76,34.77,389496.0,32.252,32.2613,32.252,32.2613,389496.0
2017-03-10 14:05:00,34.77,34.77,34.76,34.76,237352.0,32.2613,32.2613,32.252,32.252,237352.0
2017-03-10 14:10:00,34.76,34.78,34.74,34.77,582016.0,32.252,32.2706,32.2335,32.2613,582016.0
2017-03-10 14:15:00,34.77,34.79,34.77,34.77,507132.0,32.2613,32.2798,32.2613,32.2613,507132.0
2017-03-10 14:20:00,34.77,34.79,34.76,34.78,428708.0,32.2613,32.2798,32.252,32.2706,428708.0
2017-03-10 14:25:00,34.78,34.8,34.77,34.79,526816.0,32.2706,32.2891,32.2613,32.2798,526816.0
2017-03-10 14:30:00,34.8,34.8,34.78,34.79,343316.0,32.2891,32.2891,32.2706,32.2798,343316.0
2017-03-10 14:35:00,34.79,34.82,34.79,34.81,820448.0,32.2798,32.3077,32.2798,32.2984,820448.0
2017-03-10 14:40:00,34.81,34.82,34.8,34.8,375288.0,32.2984,32.3077,32.2891,32.2891,375288.0
2017-03-10 14:45:00,34.8,34.8,34.79,34.79,600740.0,32.2891,32.2891,32.2798,32.2798,600740.0
2017-03-10 14:50:00,34.79,34.8,34.79,34.79,380828.0,32.2798,32.2891,32.2798,32.2798,380828.0
2017-03-10 14:55:00,34.79,34.81,34.78,34.8,690800.0,32.2798,32.2984,32.2706,32.2891,690800.0
2017-03-10 15:00:00,34.8,34.81,34.79,34.8,731880.0,32.2891,32.2984,32.2798,32.2891,731880.0
2017-03-10 15:05:00,34.8,34.81,34.78,34.8,617932.0,32.2891,32.2984,32.2706,32.2891,617932.0
2017-03-10 15:10:00,34.8,34.8,34.78,34.8,419240.0,32.2891,32.2891,32.2706,32.2891,419240.0
2017-03-10 15:15:00,34.8,34.81,34.79,34.8,477584.0,32.2891,32.2984,32.2798,32.2891,477584.0
2017-03-10 15:20:00,34.79,34.81,34.79,34.81,538212.0,32.2798,32.2984,32.2798,32.2984,538212.0
2017-03-10 15:25:00,34.81,34.81,34.8,34.81,612308.0,32.2984,32.2984,32.2891,32.2984,612308.0
2017-03-10 15:30:00,34.81,34.82,34.81,34.81,718944.0,32.2984,32.3077,32.2984,32.2984,718944.0
2017-03-10 15:35:00,34.81,34.83,34.81,34.81,995304.0,32.2984,32.317,32.2984,32.2984,995304.0
2017-03-10 15:40:00,34.82,34.82,34.8,34.8,872192.0,32.3077,32.3077,32.2891,32.2891,872192.0
2017-03-10 15:45:00,34.8,34.8,34.79,34.8,806872.0,32.2891,32.2891,32.2798,32.2891,806872.0
2017-03-10 15:50:00,34.8,34.81,34.79,34.8,1214376.0,32.2891,32.2984,32.2798,32.2891,1214376.0
2017-03-10 15:55:00,34.8,34.81,34.75,34.79,3375684.0,32.2891,32.2984,32.2427,32.2798,3375684.0
2017-03-13 09:30:00,34.71,34.84,34.71,34.79,2712768.0,32.2056,32.3262,32.2056,32.2798,2712768.0
2017-03-13 09:35:00,34.79,34.85,34.77,34.79,1582104.0,32.2798,32.3355,32.2613,32.2798,1582104.0
2017-03-13 09:40:00,34.79,34.81,34.72,34.73,2040792.0,32.2798,32.2984,32.2149,32.2242,2040792.0
2017-03-13 09:45:00,34.73,34.81,34.73,34.81,1215504.0,32.2242,32.2984,32.2242,32.2984,1215504.0
2017-03-13 09:50:00,34.81,34.81,34.77,34.8,823624.0,32.2984,32.2984,32.2613,32.2891,823624.0
2017-03-13 09:55:00,34.8,34.81,34.77,34.78,580652.0,32.2891,32.2984,32.2613,32.2706,580652.0
2017-03-13 10:00:00,34.78,34.79,34.77,34.77,747364.0,32.2706,32.2798,32.2613,32.2613,747364.0
2017-03-13 10:05:00,34.77,34.79,34.75,34.76,990884.0,32.2613,32.2798,32.2427,32.252,990884.0
2017-03-13 10:10:00,34.76,34.78,34.76,34.77,1239968.0,32.252,32.2706,32.252,32.2613,1239968.0
2017-03-13 10:15:00,34.77,34.77,34.74,34.76,926980.0,32.2613,32.2613,32.2335,32.252,926980.0
2017-03-13 10:20:00,34.76,34.78,34.74,34.74,1241460.0,32.252,32.2706,32.2335,32.2335,1241460.0
2017-03-13 10:25:00,34.74,34.76,34.72,34.74,766532.0,32.2335,32.252,32.2149,32.2335,766532.0
2017-03-13 10:30:00,34.74,34.77,34.74,34.76,502716.0,32.2335,32.2613,32.2335,32.252,502716.0
2017-03-13 10:35:00,34.76,34.77,34.74,34.76,646292.0,32.252,32.2613,32.2335,32.252,646292.0
2017-03-13 10:40:00,34.76,34.76,34.71,34.73,898412.0,32.252,32.252,32.2056,32.2242,898412.0
2017-03-13 10:45:00,34.73,34.75,34.72,34.75,722464.0,32.2242,32.2427,32.2149,32.2427,722464.0
2017-03-13 10:50:00,34.75,34.76,34.75,34.76,627996.0,32.2427,32.252,32.2427,32.252,627996.0
2017-03-13 10:55:00,34.76,34.77,34.75,34.77,432060.0,32.252,32.2613,32.2427,32.2613,432060.0
2017-03-13 11:00:00,34.77,34.77,34.75,34.76,347660.0,32.2613,32.2613,32.2427,32.252,347660.0
2017-03-13 11:05:00,34.76,34.76,34.75,34.76,314048.0,32.252,32.252,32.2427,32.252,314048.0
2017-03-13 11:10:00,34.76,34.77,34.75,34.77,416804.0,32.252,32.2613,32.2427,32.2613,416804.0
2017-03-13 11:15:00,34.77,34.77,34.74,34.74,449968.0,32.2613,32.2613,32.2335,32.2335,449968.0
2017-03-13 11:20:00,34.74,34.75,34.74,34.74,395616.0,32.2335,32.2427,32.2335,32.2335,395616.0
2017-03-13 11:25:00,34.74,34.74,34.73,34.73,376736.0,32.2335,32.2335,32.2242,32.2242,376736.0
2017-03-13 11:30:00,34.73,34.74,34.72,34.74,555532.0,32.2242,32.2335,32.2149,32.2335,555532.0
2017-03-13 11:35:00,34.74,34.75,34.72,34.74,969216.0,32.2335,32.2427,32.2149,32.2335,969216.0
2017-03-13 11:40:00,34.74,34.76,34.74,34.75,514280.0,32.2335,32.252,32.2335,32.2427,514280.0
2017-03-13 11:45:00,34.75,34.76,34.74,34.74,505296.0,32.2427,32.252,32.2335,32.2335,505296.0
2017-03-13 11:50:00,34.75,34.76,34.74,34.75,516080.0,32.2427,32.252,32.2335,32.2427,516080.0
2017-03-13 11:55:00,34.75,34.76,34.74,34.74,471812.0,32.2427,32.252,32.2335,32.2335,471812.0
2017-03-13 12:00:00,34.75,34.86,34.74,34.81,2659332.0,32.2427,32.3448,32.2335,32.2984,2659332.0
2017-03-13 12:05:00,34.81,34.82,34.79,34.8,618700.0,32.2984,32.3077,32.2798,32.2891,618700.0
2017-03-13 12:10:00,34.8,34.81,34.78,34.8,493460.0,32.2891,32.2984,32.2706,32.2891,493460.0
2017-03-13 12:15:00,34.79,34.8,34.74,34.77,781472.0,32.2798,32.2891,32.2335,32.2613,781472.0
2017-03-13 12:20:00,34.77,34.77,34.74,34.74,320412.0,32.2613,32.2613,32.2335,32.2335,320412.0
2017-03-13 12:25:00,34.74,34.76,34.74,34.75,451208.0,32.2335,32.252,32.2335,32.2427,451208.0
2017-03-13 12:30:00,34.75,34.77,34.74,34.76,450796.0,32.2427,32.2613,32.2335,32.252,450796.0
2017-03-13 12:35:00,34.76,34.77,34.76,34.76,423612.0,32.252,32.2613,32.252,32.252,423612.0
2017-03-13 12:40:00,34.76,34.77,34.75,34.77,369552.0,32.252,32.2613,32.2427,32.2613,369552.0
2017-03-13 12:45:00,34.77,34.78,34.76,34.78,470500.0,32.2613,32.2706,32.252,32.2706,470500.0
2017-03-13 12:50:00,34.78,34.79,34.78,34.79,327756.0,32.2706,32.2798,32.2706,32.2798,327756.0
2017-03-13 12:55:00,34.79,34.79,34.78,34.78,724756.0,32.2798,32.2798,32.2706,32.2706,724756.0
2017-03-13 13:00:00,34.78,34.8,34.77,34.79,276884.0,32.2706,32.2891,32.2613,32.2798,276884.0
2017-03-13 13:05:00,34.79,34.81,34.79,34.8,539640.0,32.2798,32.2984,32.2798,32.2891,539640.0
2017-03-13 13:10:00,34.8,34.83,34.8,34.83,1114672.0,32.2891,32.317,32.2891,32.317,1114672.0
2017-03-13 13:15:00,34.82,34.83,34.82,34.82,489524.0,32.3077,32.317,32.3077,32.3077,489524.0
2017-03-13 13:20:00,34.82,34.82,34.81,34.82,513668.0,32.3077,32.3077,32.2984,32.3077,513668.0
2017-03-13 13:25:00,34.82,34.82,34.8,34.81,364532.0,32.3077,32.3077,32.2891,32.2984,364532.0
2017-03-13 13:30:00,34.81,34.81,34.79,34.81,355048.0,32.2984,32.2984,32.2798,32.2984,355048.0
2017-03-13 13:35:00,34.8,34.81,34.78,34.79,402208.0,32.2891,32.2984,32.2706,32.2798,402208.0
2017-03-13 13:40:00,34.79,34.81,34.79,34.8,402872.0,32.2798,32.2984,32.2798,32.2891,402872.0
2017-03-13 13:45:00,34.8,34.81,34.79,34.81,340176.0,32.2891,32.2984,32.2798,32.2984,340176.0
2017-03-13 13:50:00,34.81,34.83,34.8,34.82,501744.0,32.2984,32.317,32.2891,32.3077,501744.0
2017-03-13 13:55:00,34.82,34.83,34.81,34.82,536596.0,32.3077,32.317,32.2984,32.3077,536596.0
2017-03-13 14:00:00,34.82,34.82,34.81,34.81,234564.0,32.3077,32.3077,32.2984,32.2984,234564.0
2017-03-13 14:05:00,34.81,34.81,34.8,34.81,236252.0,32.2984,32.2984,32.2891,32.2984,236252.0
2017-03-13 14:10:00,34.81,34.83,34.81,34.82,399140.0,32.2984,32.317,32.2984,32.3077,399140.0
2017-03-13 14:15:00,34.83,34.83,34.81,34.82,319792.0,32.317,32.317,32.2984,32.3077,319792.0
2017-03-13 14:20:00,34.82,34.83,34.82,34.82,304416.0,32.3077,32.317,32.3077,32.3077,304416.0
2017-03-13 14:25:00,34.82,34.84,34.82,34.84,1002916.0,32.3077,32.3262,32.3077,32.3262,1002916.0
2017-03-13 14:30:00,34.83,34.84,34.83,34.83,359504.0,32.317,32.3262,32.317,32.317,359504.0
2017-03-13 14:35:00,34.83,34.84,34.82,34.82,264880.0,32.317,32.3262,32.3077,32.3077,264880.0
2017-03-13 14:40:00,34.83,34.83,34.82,34.83,283940.0,32.317,32.317,32.3077,32.317,283940.0
2017-03-13 14:45:00,34.83,34.83,34.81,34.81,406468.0,32.317,32.317,32.2984,32.2984,406468.0
2017-03-13 14:50:00,34.81,34.82,34.81,34.81,273132.0,32.2984,32.3077,32.2984,32.2984,273132.0
2017-03-13 14:55:00,34.81,34.82,34.81,34.81,358528.0,32.2984,32.3077,32.2984,32.2984,358528.0
2017-03-13 15:00:00,34.81,34.81,34.79,34.8,347356.0,32.2984,32.2984,32.2798,32.2891,347356.0
2017-03-13 15:05:00,34.8,34.82,34.79,34.82,437700.0,32.2891,32.3077,32.2798,32.3077,437700.0
2017-03-13 15:10:00,34.82,34.82,34.8,34.82,306124.0,32.3077,32.3077,32.2891,32.3077,306124.0
2017-03-13 15:15:00,34.82,34.82,34.8,34.8,462140.0,32.3077,32.3077,32.2891,32.2891,462140.0
2017-03-13 15:20:00,34.8,34.81,34.8,34.81,313816.0,32.2891,32.2984,32.2891,32.2984,313816.0
2017-03-13 15:25:00,34.81,34.81,34.8,34.81,340332.0,32.2984,32.2984,32.2891,32.2984,340332.0
2017-03-13 15:30:00,34.81,34.81,34.8,34.81,474612.0,32.2984,32.2984,32.2891,32.2984,474612.0
2017-03-13 15:35:00,34.81,34.81,34.79,34.8,580260.0,32.2984,32.2984,32.2798,32.2891,580260.0
2017-03-13 15:40:00,34.8,34.82,34.8,34.82,665096.0,32.2891,32.3077,32.2891,32.3077,665096.0
2017-03-13 15:45:00,34.82,34.82,34.81,34.81,873340.0,32.3077,32.3077,32.2984,32.2984,873340.0
2017-03-13 15:50:00,34.81,34.81,34.79,34.8,961972.0,32.2984,32.2984,32.2798,32.2891,961972.0
2017-03-13 15:55:00,34.8,34.82,34.78,34.8,1929736.0,32.2891,32.3077,32.2706,32.2891,1929736.0
2017-03-14 09:30:00,34.83,34.91,34.82,34.85,4718640.0,32.317,32.3912,32.3077,32.3355,4718640.0
2017-03-14 09:35:00,34.86,34.88,34.84,34.87,1254224.0,32.3448,32.3634,32.3262,32.3541,1254224.0
2017-03-14 09:40:00,34.87,34.9,34.86,34.9,1022092.0,32.3541,32.3819,32.3448,32.3819,1022092.0
2017-03-14 09:45:00,34.89,34.9,34.87,34.88,808044.0,32.3726,32.3819,32.3541,32.3634,808044.0
2017-03-14 09:50:00,34.88,34.89,34.83,34.87,1815176.0,32.3634,32.3726,32.317,32.3541,1815176.0
2017-03-14 09:55:00,34.87,34.87,34.81,34.86,1437740.0,32.3541,32.3541,32.2984,32.3448,1437740.0
2017-03-14 10:00:00,34.86,34.86,34.82,34.83,726568.0,32.3448,32.3448,32.3077,32.317,726568.0
2017-03-14 10:05:00,34.83,34.84,34.81,34.81,725444.0,32.317,32.3262,32.2984,32.2984,725444.0
2017-03-14 10:10:00,34.81,34.83,34.8,34.81,697824.0,32.2984,32.317,32.2891,32.2984,697824.0
2017-03-14 10:15:00,34.82,34.82,34.74,34.74,1216164.0,32.3077,32.3077,32.2335,32.2335,1216164.0
2017-03-14 10:20:00,34.74,34.78,34.73,34.76,966388.0,32.2335,32.2706,32.2242,32.252,966388.0
2017-03-14 10:25:00,34.76,34.8,34.76,34.77,969852.0,32.252,32.2891,32.252,32.2613,969852.0
2017-03-14 10:30:00,34.77,34.78,34.75,34.77,531596.0,32.2613,32.2706,32.2427,32.2613,531596.0
2017-03-14 10:35:00,34.77,34.77,34.74,34.74,695528.0,32.2613,32.2613,32.2335,32.2335,695528.0
2017-03-14 10:40:00,34.74,34.74,34.72,34.73,902896.0,32.2335,32.2335,32.2149,32.2242,902896.0
2017-03-14 10:45:00,34.73,34.74,34.71,34.73,666732.0,32.2242,32.2335,32.2056,32.2242,666732.0
2017-03-14 10:50:00,34.73,34.74,34.72,34.74,982300.0,32.2242,32.2335,32.2149,32.2335,982300.0
2017-03-14 10:55:00,34.74,34.76,34.73,34.76,695076.0,32.2335,32.252,32.2242,32.252,695076.0
2017-03-14 11:00:00,34.76,34.76,34.74,34.75,624324.0,32.252,32.252,32.2335,32.2427,624324.0
2017-03-14 11:05:00,34.75,34.76,34.74,34.74,556548.0,32.2427,32.252,32.2335,32.2335,556548.0
2017-03-14 11:10:00,34.74,34.76,34.73,34.73,554188.0,32.2335,32.252,32.2242,32.2242,554188.0
2017-03-14 11:15:00,34.73,34.79,34.73,34.76,815664.0,32.2242,32.2798,32.2242,32.252,815664.0
2017-03-14 11:20:00,34.77,34.79,34.75,34.76,571836.0,32.2613,32.2798,32.2427,32.252,571836.0
2017-03-14 11:25:00,34.76,34.79,34.76,34.76,637528.0,32.252,32.2798,32.252,32.252,637528.0
2017-03-14 11:30:00,34.76,34.79,34.75,34.76,531204.0,32.252,32.2798,32.2427,32.252,531204.0
2017-03-14 11:35:00,34.76,34.77,34.75,34.76,477948.0,32.252,32.2613,32.2427,32.252,477948.0
2017-03-14 11:40:00,34.76,34.77,34.73,34.73,402112.0,32.252,32.2613,32.2242,32.2242,402112.0
2017-03-14 11:45:00,34.73,34.76,34.73,34.75,467708.0,32.2242,32.252,32.2242,32.2427,467708.0
2017-03-14 11:50:00,34.75,34.79,34.75,34.78,433268.0,32.2427,32.2798,32.2427,32.2706,433268.0
2017-03-14 11:55:00,34.78,34.8,34.77,34.8,580256.0,32.2706,32.2891,32.2613,32.2891,580256.0
2017-03-14 12:00:00,34.8,34.81,34.79,34.79,674508.0,32.2891,32.2984,32.2798,32.2798,674508.0
2017-03-14 12:05:00,34.79,34.8,34.75,34.76,621324.0,32.2798,32.2891,32.2427,32.252,621324.0
2017-03-14 12:10:00,34.76,34.76,34.74,34.75,574752.0,32.252,32.252,32.2335,32.2427,574752.0
2017-03-14 12:15:00,34.75,34.78,34.75,34.77,620504.0,32.2427,32.2706,32.2427,32.2613,620504.0
2017-03-14 12:20:00,34.77,34.78,34.76,34.78,383428.0,32.2613,32.2706,32.252,32.2706,383428.0
2017-03-14 12:25:00,34.78,34.78,34.77,34.77,356820.0,32.2706,32.2706,32.2613,32.2613,356820.0
2017-03-14 12:30:00,34.78,34.78,34.76,34.76,318012.0,32.2706,32.2706,32.252,32.252,318012.0
2017-03-14 12:35:00,34.76,34.77,34.74,34.75,358864.0,32.252,32.2613,32.2335,32.2427,358864.0
2017-03-14 12:40:00,34.75,34.78,34.74,34.77,407892.0,32.2427,32.2706,32.2335,32.2613,407892.0
2017-03-14 12:45:00,34.77,34.78,34.76,34.77,207236.0,32.2613,32.2706,32.252,32.2613,207236.0
2017-03-14 12:50:00,34.77,34.77,34.75,34.76,170576.0,32.2613,32.2613,32.2427,32.252,170576.0
2017-03-14 12:55:00,34.76,34.77,34.76,34.76,212832.0,32.252,32.2613,32.252,32.252,212832.0
2017-03-14 13:00:00,34.76,34.77,34.75,34.77,250824.0,32.252,32.2613,32.2427,32.2613,250824.0
2017-03-14 13:05:00,34.76,34.77,34.76,34.76,371468.0,32.252,32.2613,32.252,32.252,371468.0
2017-03-14 13:10:00,34.76,34.79,34.76,34.78,641764.0,32.252,32.2798,32.252,32.2706,641764.0
2017-03-14 13:15:00,34.78,34.79,34.77,34.78,377044.0,32.2706,32.2798,32.2613,32.2706,377044.0
2017-03-14 13:20:00,34.78,34.78,34.76,34.77,248568.0,32.2706,32.2706,32.252,32.2613,248568.0
2017-03-14 13:25:00,34.77,34.78,34.76,34.77,316528.0,32.2613,32.2706,32.252,32.2613,316528.0
2017-03-14 13:30:00,34.76,34.77,34.75,34.77,405256.0,32.252,32.2613,32.2427,32.2613,405256.0
2017-03-14 13:35:00,34.77,34.78,34.76,34.77,420276.0,32.2613,32.2706,32.252,32.2613,420276.0
2017-03-14 13:40:00,34.77,34.77,34.75,34.76,408132.0,32.2613,32.2613,32.2427,32.252,408132.0
2017-03-14 13:45:00,34.76,34.76,34.74,34.75,491692.0,32.252,32.252,32.2335,32.2427,491692.0
2017-03-14 13:50:00,34.75,34.76,34.74,34.74,468796.0,32.2427,32.252,32.2335,32.2335,468796.0
2017-03-14 13:55:00,34.74,34.76,34.74,34.75,344872.0,32.2335,32.252,32.2335,32.2427,344872.0
2017-03-14 14:00:00,34.75,34.76,34.75,34.76,226040.0,32.2427,32.252,32.2427,32.252,226040.0
2017-03-14 14:05:00,34.76,34.76,34.75,34.76,240744.0,32.252,32.252,32.2427,32.252,240744.0
2017-03-14 14:10:00,34.76,34.76,34.74,34.74,337492.0,32.252,32.252,32.2335,32.2335,337492.0
2017-03-14 14:15:00,34.74,34.75,34.72,34.73,736088.0,32.2335,32.2427,32.2149,32.2242,736088.0
2017-03-14 14:20:00,34.73,34.74,34.72,34.73,378968.0,32.2242,32.2335,32.2149,32.2242,378968.0
2017-03-14 14:25:00,34.73,34.74,34.73,34.74,383660.0,32.2242,32.2335,32.2242,32.2335,383660.0
2017-03-14 14:30:00,34.74,34.75,34.74,34.75,312544.0,32.2335,32.2427,32.2335,32.2427,312544.0
2017-03-14 14:35:00,34.75,34.76,34.74,34.75,404856.0,32.2427,32.252,32.2335,32.2427,404856.0
2017-03-14 14:40:00,34.75,34.76,34.74,34.76,315256.0,32.2427,32.252,32.2335,32.252,315256.0
2017-03-14 14:45:00,34.76,34.76,34.73,34.73,462224.0,32.252,32.252,32.2242,32.2242,462224.0
2017-03-14 14:50:00,34.73,34.74,34.71,34.74,545608.0,32.2242,32.2335,32.2056,32.2335,545608.0
2017-03-14 14:55:00,34.73,34.74,34.73,34.74,329960.0,32.2242,32.2335,32.2242,32.2335,329960.0
2017-03-14 15:00:00,34.74,34.76,34.74,34.75,569232.0,32.2335,32.252,32.2335,32.2427,569232.0
2017-03-14 15:05:00,34.75,34.77,34.75,34.77,548044.0,32.2427,32.2613,32.2427,32.2613,548044.0
2017-03-14 15:10:00,34.77,34.77,34.76,34.77,519712.0,32.2613,32.2613,32.252,32.2613,519712.0
2017-03-14 15:15:00,34.77,34.77,34.76,34.76,383280.0,32.2613,32.2613,32.252,32.252,383280.0
2017-03-14 15:20:00,34.76,34.76,34.75,34.76,361580.0,32.252,32.252,32.2427,32.252,361580.0
2017-03-14 15:25:00,34.76,34.77,34.75,34.77,408920.0,32.252,32.2613,32.2427,32.2613,408920.0
2017-03-14 15:30:00,34.76,34.77,34.76,34.76,443944.0,32.252,32.2613,32.252,32.252,443944.0
2017-03-14 15:35:00,34.76,34.77,34.74,34.74,432368.0,32.252,32.2613,32.2335,32.2335,432368.0
2017-03-14 15:40:00,34.74,34.74,34.73,34.74,530976.0,32.2335,32.2335,32.2242,32.2335,530976.0
2017-03-14 15:45:00,34.74,34.75,34.73,34.75,586452.0,32.2335,32.2427,32.2242,32.2427,586452.0
2017-03-14 15:50:00,34.75,34.76,34.74,34.76,864468.0,32.2427,32.252,32.2335,32.252,864468.0
2017-03-14 15:55:00,34.76,34.76,34.74,34.74,1676148.0,32.252,32.252,32.2335,32.2335,1676148.0
2017-03-15 09:30:00,34.87,34.88,34.8,34.83,3131904.0,32.3541,32.3634,32.2891,32.317,3131904.0
2017-03-15 09:35:00,34.83,34.84,34.77,34.81,1386636.0,32.317,32.3262,32.2613,32.2984,1386636.0
2017-03-15 09:40:00,34.81,34.83,34.78,34.8,1376512.0,32.2984,32.317,32.2706,32.2891,1376512.0
2017-03-15 09:45:00,34.8,34.81,34.77,34.78,1102272.0,32.2891,32.2984,32.2613,32.2706,1102272.0
2017-03-15 09:50:00,34.78,34.81,34.76,34.79,1346152.0,32.2706,32.2984,32.252,32.2798,1346152.0
2017-03-15 09:55:00,34.79,34.83,34.77,34.82,1310232.0,32.2798,32.317,32.2613,32.3077,1310232.0
2017-03-15 10:00:00,34.81,34.83,34.8,34.82,777812.0,32.2984,32.317,32.2891,32.3077,777812.0
2017-03-15 10:05:00,34.82,34.82,34.8,34.81,584480.0,32.3077,32.3077,32.2891,32.2984,584480.0
2017-03-15 10:10:00,34.81,34.84,34.8,34.83,642512.0,32.2984,32.3262,32.2891,32.317,642512.0
2017-03-15 10:15:00,34.83,34.84,34.81,34.83,616356.0,32.317,32.3262,32.2984,32.317,616356.0
2017-03-15 10:20:00,34.83,34.84,34.82,34.83,591040.0,32.317,32.3262,32.3077,32.317,591040.0
2017-03-15 10:25:00,34.83,34.84,34.82,34.83,499320.0,32.317,32.3262,32.3077,32.317,499320.0
2017-03-15 10:30:00,34.83,34.84,34.81,34.82,523964.0,32.317,32.3262,32.2984,32.3077,523964.0
2017-03-15 10:35:00,34.83,34.83,34.81,34.81,399884.0,32.317,32.317,32.2984,32.2984,399884.0
2017-03-15 10:40:00,34.81,34.82,34.8,34.81,413692.0,32.2984,32.3077,32.2891,32.2984,413692.0
2017-03-15 10:45:00,34.81,34.81,34.79,34.79,617992.0,32.2984,32.2984,32.2798,32.2798,617992.0
2017-03-15 10:50:00,34.79,34.8,34.78,34.79,411044.0,32.2798,32.2891,32.2706,32.2798,411044.0
2017-03-15 10:55:00,34.79,34.81,34.79,34.81,546672.0,32.2798,32.2984,32.2798,32.2984,546672.0
2017-03-15 11:00:00,34.8,34.81,34.79,34.8,313524.0,32.2891,32.2984,32.2798,32.2891,313524.0
2017-03-15 11:05:00,34.8,34.81,34.8,34.81,335928.0,32.2891,32.2984,32.2891,32.2984,335928.0
2017-03-15 11:10:00,34.81,34.83,34.81,34.82,451316.0,32.2984,32.317,32.2984,32.3077,451316.0
2017-03-15 11:15:00,34.82,34.83,34.81,34.83,395852.0,32.3077,32.317,32.2984,32.317,395852.0
2017-03-15 11:20:00,34.83,34.85,34.82,34.85,467448.0,32.317,32.3355,32.3077,32.3355,467448.0
2017-03-15 11:25:00,34.85,34.87,34.84,34.85,723892.0,32.3355,32.3541,32.3262,32.3355,723892.0
2017-03-15 11:30:00,34.86,34.87,34.85,34.86,347220.0,32.3448,32.3541,32.3355,32.3448,347220.0
2017-03-15 11:35:00,34.86,34.88,34.86,34.87,477560.0,32.3448,32.3634,32.3448,32.3541,477560.0
2017-03-15 11:40:00,34.87,34.88,34.87,34.87,514704.0,32.3541,32.3634,32.3541,32.3541,514704.0
2017-03-15 11:45:00,34.87,34.88,34.86,34.87,462604.0,32.3541,32.3634,32.3448,32.3541,462604.0
2017-03-15 11:50:00,34.87,34.88,34.86,34.87,269536.0,32.3541,32.3634,32.3448,32.3541,269536.0
2017-03-15 11:55:00,34.87,34.88,34.87,34.88,614852.0,32.3541,32.3634,32.3541,32.3634,614852.0
2017-03-15 12:00:00,34.88,34.88,34.85,34.86,531472.0,32.3634,32.3634,32.3355,32.3448,531472.0
2017-03-15 12:05:00,34.86,34.87,34.85,34.87,336364.0,32.3448,32.3541,32.3355,32.3541,336364.0
2017-03-15 12:10:00,34.87,34.87,34.86,34.87,236724.0,32.3541,32.3541,32.3448,32.3541,236724.0
2017-03-15 12:15:00,34.87,34.88,34.87,34.88,534776.0,32.3541,32.3634,32.3541,32.3634,534776.0
2017-03-15 12:20:00,34.88,34.94,34.88,34.93,1576432.0,32.3634,32.419,32.3634,32.4097,1576432.0
2017-03-15 12:25:00,34.93,34.98,34.93,34.97,1460308.0,32.4097,32.4561,32.4097,32.4469,1460308.0
2017-03-15 12:30:00,34.96,35.0,34.96,35.0,1599884.0,32.4376,32.4747,32.4376,32.4747,1599884.0
2017-03-15 12:35:00,35.0,35.02,34.99,35.0,3476948.0,32.4747,32.4932,32.4654,32.4747,3476948.0
2017-03-15 12:40:00,35.0,35.03,35.0,35.02,1799240.0,32.4747,32.5025,32.4747,32.4932,1799240.0
2017-03-15 12:45:00,35.02,35.04,35.01,35.02,1118004.0,32.4932,32.5118,32.484,32.4932,1118004.0
2017-03-15 12:50:00,35.01,35.02,34.96,34.98,1525692.0,32.484,32.4932,32.4376,32.4561,1525692.0
2017-03-15 12:55:00,34.98,35.0,34.97,34.99,661428.0,32.4561,32.4747,32.4469,32.4654,661428.0
2017-03-15 13:00:00,34.99,35.01,34.99,35.01,670236.0,32.4654,32.484,32.4654,32.484,670236.0
2017-03-15 13:05:00,35.01,35.01,34.98,34.99,659304.0,32.484,32.484,32.4561,32.4654,659304.0
2017-03-15 13:10:00,34.99,35.0,34.98,34.98,445120.0,32.4654,32.4747,32.4561,32.4561,445120.0
2017-03-15 13:15:00,34.98,34.98,34.96,34.96,708192.0,32.4561,32.4561,32.4376,32.4376,708192.0
2017-03-15 13:20:00,34.96,34.98,34.96,34.97,413092.0,32.4376,32.4561,32.4376,32.4469,413092.0
2017-03-15 13:25:00,34.97,34.97,34.95,34.97,496188.0,32.4469,32.4469,32.4283,32.4469,496188.0
2017-03-15 13:30:00,34.97,34.98,34.96,34.97,333456.0,32.4469,32.4561,32.4376,32.4469,333456.0
2017-03-15 13:35:00,34.97,34.98,34.97,34.98,532844.0,32.4469,32.4561,32.4469,32.4561,532844.0
2017-03-15 13:40:00,34.98,34.99,34.97,34.97,490996.0,32.4561,32.4654,32.4469,32.4469,490996.0
2017-03-15 13:45:00,34.97,34.99,34.96,34.98,522360.0,32.4469,32.4654,32.4376,32.4561,522360.0
2017-03-15 13:50:00,34.99,34.99,34.97,34.98,419748.0,32.4654,32.4654,32.4469,32.4561,419748.0
2017-03-15 13:55:00,34.98,34.99,34.96,34.98,470372.0,32.4561,32.4654,32.4376,32.4561,470372.0
2017-03-15 14:00:00,34.98,35.06,34.93,35.05,3408960.0,32.4561,32.5304,32.4097,32.5211,3408960.0
2017-03-15 14:05:00,35.05,35.09,35.03,35.05,2819992.0,32.5211,32.5582,32.5025,32.5211,2819992.0
2017-03-15 14:10:00,35.05,35.1,35.04,35.06,1548152.0,32.5211,32.5675,32.5118,32.5304,1548152.0
2017-03-15 14:15:00,35.06,35.08,35.04,35.06,1347536.0,32.5304,32.5489,32.5118,32.5304,1347536.0
2017-03-15 14:20:00,35.06,35.08,35.04,35.05,765140.0,32.5304,32.5489,32.5118,32.5211,765140.0
2017-03-15 14:25:00,35.05,35.08,35.04,35.04,1010504.0,32.5211,32.5489,32.5118,32.5118,1010504.0
2017-03-15 14:30:00,35.04,35.05,34.99,35.02,1223384.0,32.5118,32.5211,32.4654,32.4932,1223384.0
2017-03-15 14:35:00,35.02,35.03,34.98,35.03,887384.0,32.4932,32.5025,32.4561,32.5025,887384.0
2017-03-15 14:40:00,35.02,35.05,35.01,35.04,612784.0,32.4932,32.5211,32.484,32.5118,612784.0
2017-03-15 14:45:00,35.04,35.08,35.04,35.07,1045156.0,32.5118,32.5489,32.5118,32.5396,1045156.0
2017-03-15 14:50:00,35.07,35.09,35.0,35.08,789012.0,32.5396,32.5582,32.4747,32.5489,789012.0
2017-03-15 14:55:00,35.09,35.09,35.06,35.08,1129968.0,32.5582,32.5582,32.5304,32.5489,1129968.0
2017-03-15 15:00:00,35.08,35.09,35.06,35.07,1215972.0,32.5489,32.5582,32.5304,32.5396,1215972.0
2017-03-15 15:05:00,35.07,35.09,35.07,35.08,682640.0,32.5396,32.5582,32.5396,32.5489,682640.0
2017-03-15 15:10:00,35.09,35.12,35.08,35.12,1118572.0,32.5582,32.586,32.5489,32.586,1118572.0
2017-03-15 15:15:00,35.13,35.14,35.1,35.12,1517264.0,32.5953,32.6046,32.5675,32.586,1517264.0
2017-03-15 15:20:00,35.12,35.13,35.11,35.12,977804.0,32.586,32.5953,32.5768,32.586,977804.0
2017-03-15 15:25:00,35.12,35.16,35.12,35.16,1063720.0,32.586,32.6231,32.586,32.6231,1063720.0
2017-03-15 15:30:00,35.16,35.19,35.16,35.19,2037400.0,32.6231,32.651,32.6231,32.651,2037400.0
2017-03-15 15:35:00,35.19,35.19,35.17,35.17,1242276.0,32.651,32.651,32.6324,32.6324,1242276.0
2017-03-15 15:40:00,35.17,35.18,35.17,35.18,1149844.0,32.6324,32.6417,32.6324,32.6417,1149844.0
2017-03-15 15:45:00,35.17,35.18,35.13,35.15,1627668.0,32.6324,32.6417,32.5953,32.6139,1627668.0
2017-03-15 15:50:00,35.15,35.19,35.14,35.19,1893676.0,32.6139,32.651,32.6046,32.651,1893676.0
2017-03-15 15:55:00,35.18,35.19,35.1,35.11,4052012.0,32.6417,32.651,32.5675,32.5768,4052012.0
2017-03-16 09:30:00,35.18,35.21,35.1,35.21,4481012.0,32.6417,32.6695,32.5675,32.6695,4481012.0
2017-03-16 09:35:00,35.21,35.25,35.19,35.2,2857476.0,32.6695,32.7067,32.651,32.6603,2857476.0
2017-03-16 09:40:00,35.2,35.22,35.15,35.21,1835780.0,32.6603,32.6788,32.6139,32.6695,1835780.0
2017-03-16 09:45:00,35.21,35.26,35.2,35.24,2714464.0,32.6695,32.7159,32.6603,32.6974,2714464.0
2017-03-16 09:50:00,35.24,35.24,35.18,35.2,1418044.0,32.6974,32.6974,32.6417,32.6603,1418044.0
2017-03-16 09:55:00,35.2,35.21,35.16,35.19,1382280.0,32.6603,32.6695,32.6231,32.651,1382280.0
2017-03-16 10:00:00,35.19,35.22,35.19,35.21,941308.0,32.651,32.6788,32.651,32.6695,941308.0
2017-03-16 10:05:00,35.21,35.21,35.17,35.18,907752.0,32.6695,32.6695,32.6324,32.6417,907752.0
2017-03-16 10:10:00,35.18,35.2,35.15,35.16,1060232.0,32.6417,32.6603,32.6139,32.6231,1060232.0
2017-03-16 10:15:00,35.16,35.18,35.14,35.17,932892.0,32.6231,32.6417,32.6046,32.6324,932892.0
2017-03-16 10:20:00,35.17,35.17,35.13,35.14,1155040.0,32.6324,32.6324,32.5953,32.6046,1155040.0
2017-03-16 10:25:00,35.14,35.15,35.1,35.1,1197700.0,32.6046,32.6139,32.5675,32.5675,1197700.0
2017-03-16 10:30:00,35.11,35.13,35.1,35.12,1073636.0,32.5768,32.5953,32.5675,32.586,1073636.0
2017-03-16 10:35:00,35.12,35.12,35.1,35.1,573456.0,32.586,32.586,32.5675,32.5675,573456.0
2017-03-16 10:40:00,35.1,35.13,35.09,35.12,1058804.0,32.5675,32.5953,32.5582,32.586,1058804.0
2017-03-16 10:45:00,35.12,35.16,35.12,35.15,1024104.0,32.586,32.6231,32.586,32.6139,1024104.0
2017-03-16 10:50:00,35.15,35.16,35.13,35.14,597484.0,32.6139,32.6231,32.5953,32.6046,597484.0
2017-03-16 10:55:00,35.14,35.15,35.12,35.13,727784.0,32.6046,32.6139,32.586,32.5953,727784.0
2017-03-16 11:00:00,35.13,35.14,35.09,35.1,825124.0,32.5953,32.6046,32.5582,32.5675,825124.0
2017-03-16 11:05:00,35.1,35.13,35.09,35.13,715196.0,32.5675,32.5953,32.5582,32.5953,715196.0
2017-03-16 11:10:00,35.13,35.14,35.1,35.11,629904.0,32.5953,32.6046,32.5675,32.5768,629904.0
2017-03-16 11:15:00,35.1,35.11,35.09,35.1,718548.0,32.5675,32.5768,32.5582,32.5675,718548.0
2017-03-16 11:20:00,35.09,35.11,35.09,35.1,623656.0,32.5582,32.5768,32.5582,32.5675,623656.0
2017-03-16 11:25:00,35.1,35.12,35.09,35.09,537540.0,32.5675,32.586,32.5582,32.5582,537540.0
2017-03-16 11:30:00,35.09,35.1,35.08,35.09,613788.0,32.5582,32.5675,32.5489,32.5582,613788.0
2017-03-16 11:35:00,35.09,35.1,35.07,35.1,648580.0,32.5582,32.5675,32.5396,32.5675,648580.0
2017-03-16 11:40:00,35.1,35.12,35.1,35.11,499508.0,32.5675,32.586,32.5675,32.5768,499508.0
2017-03-16 11:45:00,35.11,35.13,35.1,35.12,755300.0,32.5768,32.5953,32.5675,32.586,755300.0
2017-03-16 11:50:00,35.12,35.15,35.12,35.14,710896.0,32.586,32.6139,32.586,32.6046,710896.0
2017-03-16 11:55:00,35.14,35.15,35.12,35.14,592916.0,32.6046,32.6139,32.586,32.6046,592916.0
2017-03-16 12:00:00,35.15,35.15,35.13,35.14,509432.0,32.6139,32.6139,32.5953,32.6046,509432.0
2017-03-16 12:05:00,35.14,35.16,35.13,35.14,608336.0,32.6046,32.6231,32.5953,32.6046,608336.0
2017-03-16 12:10:00,35.14,35.15,35.14,35.14,357640.0,32.6046,32.6139,32.6046,32.6046,357640.0
2017-03-16 12:15:00,35.14,35.18,35.14,35.18,1032764.0,32.6046,32.6417,32.6046,32.6417,1032764.0
2017-03-16 12:20:00,35.18,35.2,35.18,35.19,864408.0,32.6417,32.6603,32.6417,32.651,864408.0
2017-03-16 12:25:00,35.19,35.22,35.18,35.2,778920.0,32.651,32.6788,32.6417,32.6603,778920.0
2017-03-16 12:30:00,35.2,35.21,35.17,35.18,768592.0,32.6603,32.6695,32.6324,32.6417,768592.0
2017-03-16 12:35:00,35.18,35.2,35.17,35.19,436136.0,32.6417,32.6603,32.6324,32.651,436136.0
2017-03-16 12:40:00,35.19,35.2,35.18,35.18,439928.0,32.651,32.6603,32.6417,32.6417,439928.0
2017-03-16 12:45:00,35.18,35.2,35.17,35.19,596452.0,32.6417,32.6603,32.6324,32.651,596452.0
2017-03-16 12:50:00,35.19,35.2,35.18,35.2,683080.0,32.651,32.6603,32.6417,32.6603,683080.0
2017-03-16 12:55:00,35.2,35.2,35.2,35.2,298724.0,32.6603,32.6603,32.6603,32.6603,298724.0
2017-03-16 13:00:00,35.2,35.2,35.17,35.18,613192.0,32.6603,32.6603,32.6324,32.6417,613192.0
2017-03-16 13:05:00,35.18,35.18,35.16,35.16,314120.0,32.6417,32.6417,32.6231,32.6231,314120.0
2017-03-16 13:10:00,35.17,35.17,35.16,35.17,380268.0,32.6324,32.6324,32.6231,32.6324,380268.0
2017-03-16 13:15:00,35.17,35.17,35.15,35.16,376316.0,32.6324,32.6324,32.6139,32.6231,376316.0
2017-03-16 13:20:00,35.16,35.17,35.15,35.16,453700.0,32.6231,32.6324,32.6139,32.6231,453700.0
2017-03-16 13:25:00,35.16,35.17,35.15,35.16,407668.0,32.6231,32.6324,32.6139,32.6231,407668.0
2017-03-16 13:30:00,35.16,35.18,35.13,35.17,1022380.0,32.6231,32.6417,32.5953,32.6324,1022380.0
2017-03-16 13:35:00,35.17,35.18,35.15,35.17,365296.0,32.6324,32.6417,32.6139,32.6324,365296.0
2017-03-16 13:40:00,35.17,35.18,35.16,35.18,276936.0,32.6324,32.6417,32.6231,32.6417,276936.0
2017-03-16 13:45:00,35.18,35.19,35.17,35.18,355968.0,32.6417,32.651,32.6324,32.6417,355968.0
2017-03-16 13:50:00,35.18,35.19,35.17,35.17,421764.0,32.6417,32.651,32.6324,32.6324,421764.0
2017-03-16 13:55:00,35.17,35.18,35.16,35.16,287208.0,32.6324,32.6417,32.6231,32.6231,287208.0
2017-03-16 14:00:00,35.16,35.17,35.15,35.17,467476.0,32.6231,32.6324,32.6139,32.6324,467476.0
2017-03-16 14:05:00,35.17,35.18,35.17,35.17,253252.0,32.6324,32.6417,32.6324,32.6324,253252.0
2017-03-16 14:10:00,35.17,35.19,35.17,35.18,306568.0,32.6324,32.651,32.6324,32.6417,306568.0
2017-03-16 14:15:00,35.18,35.2,35.18,35.19,508248.0,32.6417,32.6603,32.6417,32.651,508248.0
2017-03-16 14:20:00,35.19,35.2,35.18,35.19,299040.0,32.651,32.6603,32.6417,32.651,299040.0
2017-03-16 14:25:00,35.19,35.19,35.17,35.18,394716.0,32.651,32.651,32.6324,32.6417,394716.0
2017-03-16 14:30:00,35.18,35.19,35.17,35.18,231544.0,32.6417,32.651,32.6324,32.6417,231544.0
2017-03-16 14:35:00,35.18,35.18,35.17,35.17,447216.0,32.6417,32.6417,32.6324,32.6324,447216.0
2017-03-16 14:40:00,35.17,35.17,35.16,35.16,551620.0,32.6324,32.6324,32.6231,32.6231,551620.0
2017-03-16 14:45:00,35.16,35.16,35.13,35.15,841160.0,32.6231,32.6231,32.5953,32.6139,841160.0
2017-03-16 14:50:00,35.14,35.15,35.13,35.14,400612.0,32.6046,32.6139,32.5953,32.6046,400612.0
2017-03-16 14:55:00,35.14,35.14,35.12,35.13,505536.0,32.6046,32.6046,32.586,32.5953,505536.0
2017-03-16 15:00:00,35.13,35.13,35.1,35.11,647440.0,32.5953,32.5953,32.5675,32.5768,647440.0
2017-03-16 15:05:00,35.11,35.12,35.1,35.12,486496.0,32.5768,32.586,32.5675,32.586,486496.0
2017-03-16 15:10:00,35.12,35.13,35.11,35.11,415580.0,32.586,32.5953,32.5768,32.5768,415580.0
2017-03-16 15:15:00,35.11,35.13,35.11,35.13,557152.0,32.5768,32.5953,32.5768,32.5953,557152.0
2017-03-16 15:20:00,35.13,35.13,35.11,35.11,619544.0,32.5953,32.5953,32.5768,32.5768,619544.0
2017-03-16 15:25:00,35.11,35.12,35.1,35.1,601516.0,32.5768,32.586,32.5675,32.5675,601516.0
2017-03-16 15:30:00,35.1,35.12,35.1,35.12,560160.0,32.5675,32.586,32.5675,32.586,560160.0
2017-03-16 15:35:00,35.12,35.14,35.12,35.13,542364.0,32.586,32.6046,32.586,32.5953,542364.0
2017-03-16 15:40:00,35.13,35.15,35.13,35.15,724844.0,32.5953,32.6139,32.5953,32.6139,724844.0
2017-03-16 15:45:00,35.15,35.16,35.12,35.12,1063460.0,32.6139,32.6231,32.586,32.586,1063460.0
2017-03-16 15:50:00,35.12,35.15,35.12,35.15,1529376.0,32.586,32.6139,32.586,32.6139,1529376.0
2017-03-16 15:55:00,35.15,35.18,35.15,35.17,3980236.0,32.6139,32.6417,32.6139,32.6324,3980236.0
2017-03-17 09:30:00,35.23,35.25,35.17,35.19,39342952.0,32.6881,32.7067,32.6324,32.651,39342952.0
2017-03-17 09:35:00,35.19,35.21,35.18,35.2,1629968.0,32.651,32.6695,32.6417,32.6603,1629968.0
2017-03-17 09:40:00,35.2,35.21,35.15,35.18,1957292.0,32.6603,32.6695,32.6139,32.6417,1957292.0
2017-03-17 09:45:00,35.18,35.18,35.16,35.17,846288.0,32.6417,32.6417,32.6231,32.6324,846288.0
2017-03-17 09:50:00,35.17,35.21,35.15,35.17,1548856.0,32.6324,32.6695,32.6139,32.6324,1548856.0
2017-03-17 09:55:00,35.17,35.18,35.15,35.15,952120.0,32.6324,32.6417,32.6139,32.6139,952120.0
2017-03-17 10:00:00,35.15,35.17,35.13,35.16,1143924.0,32.6139,32.6324,32.5953,32.6231,1143924.0
2017-03-17 10:05:00,35.17,35.17,35.14,35.16,614800.0,32.6324,32.6324,32.6046,32.6231,614800.0
2017-03-17 10:10:00,35.16,35.16,35.13,35.14,635624.0,32.6231,32.6231,32.5953,32.6046,635624.0
2017-03-17 10:15:00,35.14,35.15,35.13,35.13,968524.0,32.6046,32.6139,32.5953,32.5953,968524.0
2017-03-17 10:20:00,35.13,35.16,35.13,35.13,571496.0,32.5953,32.6231,32.5953,32.5953,571496.0
2017-03-17 10:25:00,35.13,35.14,35.13,35.13,541240.0,32.5953,32.6046,32.5953,32.5953,541240.0
2017-03-17 10:30:00,35.13,35.14,35.1,35.14,736264.0,32.5953,32.6046,32.5675,32.6046,736264.0
2017-03-17 10:35:00,35.14,35.16,35.14,35.15,927100.0,32.6046,32.6231,32.6046,32.6139,927100.0
2017-03-17 10:40:00,35.15,35.16,35.13,35.14,482292.0,32.6139,32.6231,32.5953,32.6046,482292.0
2017-03-17 10:45:00,35.14,35.16,35.13,35.16,702436.0,32.6046,32.6231,32.5953,32.6231,702436.0
2017-03-17 10:50:00,35.15,35.17,35.15,35.17,491636.0,32.6139,32.6324,32.6139,32.6324,491636.0
2017-03-17 10:55:00,35.16,35.17,35.15,35.16,380580.0,32.6231,32.6324,32.6139,32.6231,380580.0
2017-03-17 11:00:00,35.16,35.17,35.13,35.14,481640.0,32.6231,32.6324,32.5953,32.6046,481640.0
2017-03-17 11:05:00,35.13,35.15,35.13,35.14,510300.0,32.5953,32.6139,32.5953,32.6046,510300.0
2017-03-17 11:10:00,35.14,35.16,35.13,35.14,325924.0,32.6046,32.6231,32.5953,32.6046,325924.0
2017-03-17 11:15:00,35.15,35.16,35.14,35.16,375284.0,32.6139,32.6231,32.6046,32.6231,375284.0
2017-03-17 11:20:00,35.16,35.17,35.16,35.16,475924.0,32.6231,32.6324,32.6231,32.6231,475924.0
2017-03-17 11:25:00,35.16,35.17,35.14,35.14,529988.0,32.6231,32.6324,32.6046,32.6046,529988.0
2017-03-17 11:30:00,35.15,35.15,35.13,35.13,540988.0,32.6139,32.6139,32.5953,32.5953,540988.0
2017-03-17 11:35:00,35.13,35.13,35.12,35.13,545204.0,32.5953,32.5953,32.586,32.5953,545204.0
2017-03-17 11:40:00,35.13,35.15,35.13,35.15,425388.0,32.5953,32.6139,32.5953,32.6139,425388.0
2017-03-17 11:45:00,35.15,35.16,35.14,35.15,431404.0,32.6139,32.6231,32.6046,32.6139,431404.0
2017-03-17 11:50:00,35.15,35.17,35.15,35.15,464760.0,32.6139,32.6324,32.6139,32.6139,464760.0
2017-03-17 11:55:00,35.15,35.17,35.15,35.15,301500.0,32.6139,32.6324,32.6139,32.6139,301500.0
2017-03-17 12:00:00,35.15,35.16,35.15,35.16,433044.0,32.6139,32.6231,32.6139,32.6231,433044.0
2017-03-17 12:05:00,35.16,35.16,35.14,35.16,611260.0,32.6231,32.6231,32.6046,32.6231,611260.0
2017-03-17 12:10:00,35.16,35.16,35.14,35.16,516904.0,32.6231,32.6231,32.6046,32.6231,516904.0
2017-03-17 12:15:00,35.16,35.16,35.15,35.16,301196.0,32.6231,32.6231,32.6139,32.6231,301196.0
2017-03-17 12:20:00,35.16,35.17,35.15,35.17,461052.0,32.6231,32.6324,32.6139,32.6324,461052.0
2017-03-17 12:25:00,35.16,35.17,35.16,35.17,293576.0,32.6231,32.6324,32.6231,32.6324,293576.0
2017-03-17 12:30:00,35.17,35.17,35.16,35.17,371840.0,32.6324,32.6324,32.6231,32.6324,371840.0
2017-03-17 12:35:00,35.17,35.18,35.16,35.17,354992.0,32.6324,32.6417,32.6231,32.6324,354992.0
2017-03-17 12:40:00,35.17,35.18,35.15,35.16,653028.0,32.6324,32.6417,32.6139,32.6231,653028.0
2017-03-17 12:45:00,35.16,35.17,35.16,35.16,501968.0,32.6231,32.6324,32.6231,32.6231,501968.0
2017-03-17 12:50:00,35.16,35.21,35.16,35.2,904612.0,32.6231,32.6695,32.6231,32.6603,904612.0
2017-03-17 12:55:00,35.2,35.21,35.19,35.19,660232.0,32.6603,32.6695,32.651,32.651,660232.0
2017-03-17 13:00:00,35.19,35.21,35.18,35.19,416696.0,32.651,32.6695,32.6417,32.651,416696.0
2017-03-17 13:05:00,35.19,35.2,35.18,35.19,298792.0,32.651,32.6603,32.6417,32.651,298792.0
2017-03-17 13:10:00,35.19,35.21,35.19,35.21,335780.0,32.651,32.6695,32.651,32.6695,335780.0
2017-03-17 13:15:00,35.21,35.22,35.2,35.21,486120.0,32.6695,32.6788,32.6603,32.6695,486120.0
2017-03-17 13:20:00,35.21,35.21,35.19,35.2,361540.0,32.6695,32.6695,32.651,32.6603,361540.0
2017-03-17 13:25:00,35.2,35.22,35.2,35.22,297648.0,32.6603,32.6788,32.6603,32.6788,297648.0
2017-03-17 13:30:00,35.21,35.21,35.2,35.21,337740.0,32.6695,32.6695,32.6603,32.6695,337740.0
2017-03-17 13:35:00,35.21,35.22,35.2,35.22,368524.0,32.6695,32.6788,32.6603,32.6788,368524.0
2017-03-17 13:40:00,35.22,35.22,35.2,35.21,277876.0,32.6788,32.6788,32.6603,32.6695,277876.0
2017-03-17 13:45:00,35.21,35.21,35.21,35.21,267708.0,32.6695,32.6695,32.6695,32.6695,267708.0
2017-03-17 13:50:00,35.21,35.21,35.21,35.21,239708.0,32.6695,32.6695,32.6695,32.6695,239708.0
2017-03-17 13:55:00,35.21,35.21,35.18,35.18,497108.0,32.6695,32.6695,32.6417,32.6417,497108.0
2017-03-17 14:00:00,35.18,35.22,35.18,35.21,695504.0,32.6417,32.6788,32.6417,32.6695,695504.0
2017-03-17 14:05:00,35.21,35.22,35.21,35.22,413188.0,32.6695,32.6788,32.6695,32.6788,413188.0
2017-03-17 14:10:00,35.22,35.24,35.22,35.23,656712.0,32.6788,32.6974,32.6788,32.6881,656712.0
2017-03-17 14:15:00,35.24,35.24,35.22,35.24,525396.0,32.6974,32.6974,32.6788,32.6974,525396.0
2017-03-17 14:20:00,35.24,35.24,35.22,35.23,333976.0,32.6974,32.6974,32.6788,32.6881,333976.0
2017-03-17 14:25:00,35.23,35.23,35.21,35.22,369740.0,32.6881,32.6881,32.6695,32.6788,369740.0
2017-03-17 14:30:00,35.22,35.23,35.21,35.21,363732.0,32.6788,32.6881,32.6695,32.6695,363732.0
2017-03-17 14:35:00,35.21,35.22,35.2,35.2,436600.0,32.6695,32.6788,32.6603,32.6603,436600.0
2017-03-17 14:40:00,35.2,35.22,35.19,35.22,444420.0,32.6603,32.6788,32.651,32.6788,444420.0
2017-03-17 14:45:00,35.21,35.22,35.2,35.22,408816.0,32.6695,32.6788,32.6603,32.6788,408816.0
2017-03-17 14:50:00,35.22,35.23,35.2,35.2,714676.0,32.6788,32.6881,32.6603,32.6603,714676.0
2017-03-17 14:55:00,35.2,35.21,35.18,35.19,621728.0,32.6603,32.6695,32.6417,32.651,621728.0
2017-03-17 15:00:00,35.19,35.21,35.19,35.2,613148.0,32.651,32.6695,32.651,32.6603,613148.0
2017-03-17 15:05:00,35.2,35.21,35.19,35.19,478364.0,32.6603,32.6695,32.651,32.651,478364.0
2017-03-17 15:10:00,35.19,35.19,35.16,35.16,892988.0,32.651,32.651,32.6231,32.6231,892988.0
2017-03-17 15:15:00,35.16,35.17,35.15,35.15,872388.0,32.6231,32.6324,32.6139,32.6139,872388.0
2017-03-17 15:20:00,35.15,35.15,35.13,35.13,769320.0,32.6139,32.6139,32.5953,32.5953,769320.0
2017-03-17 15:25:00,35.13,35.14,35.09,35.1,1389200.0,32.5953,32.6046,32.5582,32.5675,1389200.0
2017-03-17 15:30:00,35.1,35.11,35.09,35.09,1378984.0,32.5675,32.5768,32.5582,32.5582,1378984.0
2017-03-17 15:35:00,35.09,35.09,35.03,35.03,1801092.0,32.5582,32.5582,32.5025,32.5025,1801092.0
2017-03-17 15:40:00,35.03,35.05,34.99,35.01,3117712.0,32.5025,32.5211,32.4654,32.484,3117712.0
2017-03-17 15:45:00,35.01,35.02,34.99,35.01,2582484.0,32.484,32.4932,32.4654,32.484,2582484.0
2017-03-17 15:50:00,35.02,35.05,35.0,35.02,2698100.0,32.4932,32.5211,32.4747,32.4932,2698100.0
2017-03-17 15:55:00,35.02,35.03,34.97,34.98,6388788.0,32.4932,32.5025,32.4469,32.4561,6388788.0
2017-03-20 09:30:00,35.1,35.13,35.06,35.07,3744404.0,32.5675,32.5953,32.5304,32.5396,3744404.0
2017-03-20 09:35:00,35.07,35.12,35.06,35.11,1763748.0,32.5396,32.586,32.5304,32.5768,1763748.0
2017-03-20 09:40:00,35.11,35.16,35.1,35.16,2265120.0,32.5768,32.6231,32.5675,32.6231,2265120.0
2017-03-20 09:45:00,35.16,35.18,35.13,35.14,1594048.0,32.6231,32.6417,32.5953,32.6046,1594048.0
2017-03-20 09:50:00,35.14,35.15,35.13,35.14,731452.0,32.6046,32.6139,32.5953,32.6046,731452.0
2017-03-20 09:55:00,35.14,35.19,35.14,35.19,1406732.0,32.6046,32.651,32.6046,32.651,1406732.0
2017-03-20 10:00:00,35.18,35.2,35.18,35.19,981704.0,32.6417,32.6603,32.6417,32.651,981704.0
2017-03-20 10:05:00,35.19,35.2,35.18,35.19,699156.0,32.651,32.6603,32.6417,32.651,699156.0
2017-03-20 10:10:00,35.19,35.21,35.17,35.21,1171232.0,32.651,32.6695,32.6324,32.6695,1171232.0
2017-03-20 10:15:00,35.21,35.24,35.21,35.24,1099360.0,32.6695,32.6974,32.6695,32.6974,1099360.0
2017-03-20 10:20:00,35.24,35.33,35.24,35.3,3274060.0,32.6974,32.7809,32.6974,32.753,3274060.0
2017-03-20 10:25:00,35.3,35.34,35.3,35.31,1481912.0,32.753,32.7902,32.753,32.7623,1481912.0
2017-03-20 10:30:00,35.31,35.31,35.27,35.31,1052548.0,32.7623,32.7623,32.7252,32.7623,1052548.0
2017-03-20 10:35:00,35.31,35.33,35.29,35.29,1157600.0,32.7623,32.7809,32.7438,32.7438,1157600.0
2017-03-20 10:40:00,35.29,35.3,35.25,35.27,1248916.0,32.7438,32.753,32.7067,32.7252,1248916.0
2017-03-20 10:45:00,35.27,35.29,35.26,35.28,598216.0,32.7252,32.7438,32.7159,32.7345,598216.0
2017-03-20 10:50:00,35.28,35.29,35.27,35.28,830904.0,32.7345,32.7438,32.7252,32.7345,830904.0
2017-03-20 10:55:00,35.27,35.29,35.26,35.27,856384.0,32.7252,32.7438,32.7159,32.7252,856384.0
2017-03-20 11:00:00,35.27,35.31,35.27,35.31,671388.0,32.7252,32.7623,32.7252,32.7623,671388.0
2017-03-20 11:05:00,35.31,35.34,35.31,35.33,711744.0,32.7623,32.7902,32.7623,32.7809,711744.0
2017-03-20 11:10:00,35.34,35.34,35.3,35.3,1128864.0,32.7902,32.7902,32.753,32.753,1128864.0
2017-03-20 11:15:00,35.3,35.33,35.3,35.33,696648.0,32.753,32.7809,32.753,32.7809,696648.0
2017-03-20 11:20:00,35.33,35.33,35.31,35.32,568008.0,32.7809,32.7809,32.7623,32.7716,568008.0
2017-03-20 11:25:00,35.32,35.33,35.3,35.31,440992.0,32.7716,32.7809,32.753,32.7623,440992.0
2017-03-20 11:30:00,35.31,35.33,35.31,35.33,465320.0,32.7623,32.7809,32.7623,32.7809,465320.0
2017-03-20 11:35:00,35.33,35.33,35.31,35.31,371212.0,32.7809,32.7809,32.7623,32.7623,371212.0
2017-03-20 11:40:00,35.31,35.31,35.3,35.31,582628.0,32.7623,32.7623,32.753,32.7623,582628.0
2017-03-20 11:45:00,35.31,35.31,35.3,35.3,410672.0,32.7623,32.7623,32.753,32.753,410672.0
2017-03-20 11:50:00,35.3,35.31,35.28,35.3,510560.0,32.753,32.7623,32.7345,32.753,510560.0
2017-03-20 11:55:00,35.3,35.3,35.26,35.27,825004.0,32.753,32.753,32.7159,32.7252,825004.0
2017-03-20 12:00:00,35.27,35.29,35.26,35.29,594120.0,32.7252,32.7438,32.7159,32.7438,594120.0
2017-03-20 12:05:00,35.29,35.31,35.29,35.3,556824.0,32.7438,32.7623,32.7438,32.753,556824.0
2017-03-20 12:10:00,35.3,35.31,35.3,35.3,378460.0,32.753,32.7623,32.753,32.753,378460.0
2017-03-20 12:15:00,35.31,35.31,35.27,35.27,441472.0,32.7623,32.7623,32.7252,32.7252,441472.0
2017-03-20 12:20:00,35.27,35.29,35.27,35.28,344668.0,32.7252,32.7438,32.7252,32.7345,344668.0
2017-03-20 12:25:00,35.28,35.29,35.27,35.27,357496.0,32.7345,32.7438,32.7252,32.7252,357496.0
2017-03-20 12:30:00,35.27,35.3,35.27,35.29,287088.0,32.7252,32.753,32.7252,32.7438,287088.0
2017-03-20 12:35:00,35.29,35.3,35.29,35.3,379848.0,32.7438,32.753,32.7438,32.753,379848.0
2017-03-20 12:40:00,35.3,35.31,35.29,35.3,589984.0,32.753,32.7623,32.7438,32.753,589984.0
2017-03-20 12:45:00,35.29,35.31,35.27,35.28,844428.0,32.7438,32.7623,32.7252,32.7345,844428.0
2017-03-20 12:50:00,35.28,35.29,35.26,35.26,400984.0,32.7345,32.7438,32.7159,32.7159,400984.0
2017-03-20 12:55:00,35.26,35.28,35.26,35.28,408300.0,32.7159,32.7345,32.7159,32.7345,408300.0
2017-03-20 13:00:00,35.28,35.28,35.27,35.27,292092.0,32.7345,32.7345,32.7252,32.7252,292092.0
2017-03-20 13:05:00,35.27,35.29,35.27,35.28,358324.0,32.7252,32.7438,32.7252,32.7345,358324.0
2017-03-20 13:10:00,35.28,35.3,35.27,35.29,469852.0,32.7345,32.753,32.7252,32.7438,469852.0
2017-03-20 13:15:00,35.29,35.29,35.27,35.29,416076.0,32.7438,32.7438,32.7252,32.7438,416076.0
2017-03-20 13:20:00,35.29,35.31,35.28,35.31,347396.0,32.7438,32.7623,32.7345,32.7623,347396.0
2017-03-20 13:25:00,35.31,35.31,35.29,35.3,290172.0,32.7623,32.7623,32.7438,32.753,290172.0
2017-03-20 13:30:00,35.3,35.31,35.29,35.3,450628.0,32.753,32.7623,32.7438,32.753,450628.0
2017-03-20 13:35:00,35.3,35.3,35.27,35.28,363708.0,32.753,32.753,32.7252,32.7345,363708.0
2017-03-20 13:40:00,35.28,35.28,35.23,35.24,1125288.0,32.7345,32.7345,32.6881,32.6974,1125288.0
2017-03-20 13:45:00,35.24,35.26,35.24,35.24,607512.0,32.6974,32.7159,32.6974,32.6974,607512.0
2017-03-20 13:50:00,35.24,35.27,35.24,35.25,468472.0,32.6974,32.7252,32.6974,32.7067,468472.0
2017-03-20 13:55:00,35.25,35.26,35.24,35.25,351472.0,32.7067,32.7159,32.6974,32.7067,351472.0
2017-03-20 14:00:00,35.25,35.26,35.24,35.25,547404.0,32.7067,32.7159,32.6974,32.7067,547404.0
2017-03-20 14:05:00,35.25,35.27,35.25,35.27,445904.0,32.7067,32.7252,32.7067,32.7252,445904.0
2017-03-20 14:10:00,35.27,35.29,35.27,35.29,571108.0,32.7252,32.7438,32.7252,32.7438,571108.0
2017-03-20 14:15:00,35.29,35.29,35.26,35.27,383656.0,32.7438,32.7438,32.7159,32.7252,383656.0
2017-03-20 14:20:00,35.27,35.27,35.27,35.27,264884.0,32.7252,32.7252,32.7252,32.7252,264884.0
2017-03-20 14:25:00,35.27,35.27,35.27,35.27,265940.0,32.7252,32.7252,32.7252,32.7252,265940.0
2017-03-20 14:30:00,35.27,35.28,35.27,35.27,374992.0,32.7252,32.7345,32.7252,32.7252,374992.0
2017-03-20 14:35:00,35.27,35.28,35.24,35.25,1121888.0,32.7252,32.7345,32.6974,32.7067,1121888.0
2017-03-20 14:40:00,35.25,35.26,35.25,35.25,289364.0,32.7067,32.7159,32.7067,32.7067,289364.0
2017-03-20 14:45:00,35.25,35.25,35.22,35.23,770188.0,32.7067,32.7067,32.6788,32.6881,770188.0
2017-03-20 14:50:00,35.23,35.24,35.23,35.24,738888.0,32.6881,32.6974,32.6881,32.6974,738888.0
2017-03-20 14:55:00,35.23,35.24,35.23,35.23,418824.0,32.6881,32.6974,32.6881,32.6881,418824.0
2017-03-20 15:00:00,35.23,35.23,35.21,35.23,731664.0,32.6881,32.6881,32.6695,32.6881,731664.0
2017-03-20 15:05:00,35.23,35.27,35.23,35.26,623072.0,32.6881,32.7252,32.6881,32.7159,623072.0
2017-03-20 15:10:00,35.26,35.28,35.26,35.27,816100.0,32.7159,32.7345,32.7159,32.7252,816100.0
2017-03-20 15:15:00,35.27,35.3,35.27,35.29,743188.0,32.7252,32.753,32.7252,32.7438,743188.0
2017-03-20 15:20:00,35.29,35.3,35.28,35.29,1253764.0,32.7438,32.753,32.7345,32.7438,1253764.0
2017-03-20 15:25:00,35.29,35.32,35.29,35.31,1426648.0,32.7438,32.7716,32.7438,32.7623,1426648.0
2017-03-20 15:30:00,35.31,35.34,35.31,35.32,797368.0,32.7623,32.7902,32.7623,32.7716,797368.0
2017-03-20 15:35:00,35.33,35.34,35.32,35.33,815072.0,32.7809,32.7902,32.7716,32.7809,815072.0
2017-03-20 15:40:00,35.33,35.34,35.32,35.33,730756.0,32.7809,32.7902,32.7716,32.7809,730756.0
2017-03-20 15:45:00,35.33,35.33,35.31,35.33,999000.0,32.7809,32.7809,32.7623,32.7809,999000.0
2017-03-20 15:50:00,35.33,35.35,35.32,35.33,1388800.0,32.7809,32.7994,32.7716,32.7809,1388800.0
2017-03-20 15:55:00,35.33,35.38,35.32,35.37,4803724.0,32.7809,32.8273,32.7716,32.818,4803724.0
2017-03-21 09:30:00,35.53,35.63,35.53,35.62,8142264.0,32.9665,33.0592,32.9665,33.05,8142264.0
2017-03-21 09:35:00,35.62,35.69,35.61,35.62,4943700.0,33.05,33.1149,33.0407,33.05,4943700.0
2017-03-21 09:40:00,35.62,35.68,35.61,35.67,2397256.0,33.05,33.1056,33.0407,33.0964,2397256.0
2017-03-21 09:45:00,35.68,35.7,35.66,35.67,2444792.0,33.1056,33.1242,33.0871,33.0964,2444792.0
2017-03-21 09:50:00,35.67,35.69,35.65,35.67,2035044.0,33.0964,33.1149,33.0778,33.0964,2035044.0
2017-03-21 09:55:00,35.67,35.69,35.66,35.68,1512148.0,33.0964,33.1149,33.0871,33.1056,1512148.0
2017-03-21 10:00:00,35.68,35.68,35.59,35.6,2896468.0,33.1056,33.1056,33.0221,33.0314,2896468.0
2017-03-21 10:05:00,35.6,35.67,35.6,35.67,1598304.0,33.0314,33.0964,33.0314,33.0964,1598304.0
2017-03-21 10:10:00,35.67,35.67,35.6,35.61,1304156.0,33.0964,33.0964,33.0314,33.0407,1304156.0
2017-03-21 10:15:00,35.61,35.63,35.59,35.6,1427864.0,33.0407,33.0592,33.0221,33.0314,1427864.0
2017-03-21 10:20:00,35.6,35.65,35.6,35.62,1225828.0,33.0314,33.0778,33.0314,33.05,1225828.0
2017-03-21 10:25:00,35.62,35.64,35.54,35.57,2200036.0,33.05,33.0685,32.9757,33.0036,2200036.0
2017-03-21 10:30:00,35.57,35.6,35.55,35.57,1465296.0,33.0036,33.0314,32.985,33.0036,1465296.0
2017-03-21 10:35:00,35.57,35.57,35.52,35.57,2124208.0,33.0036,33.0036,32.9572,33.0036,2124208.0
2017-03-21 10:40:00,35.57,35.6,35.55,35.56,1178552.0,33.0036,33.0314,32.985,32.9943,1178552.0
2017-03-21 10:45:00,35.56,35.57,35.53,35.56,1259452.0,32.9943,33.0036,32.9665,32.9943,1259452.0
2017-03-21 10:50:00,35.56,35.56,35.49,35.52,1554684.0,32.9943,32.9943,32.9293,32.9572,1554684.0
2017-03-21 10:55:00,35.52,35.53,35.44,35.5,2624704.0,32.9572,32.9665,32.8829,32.9386,2624704.0
2017-03-21 11:00:00,35.5,35.5,35.38,35.4,2313232.0,32.9386,32.9386,32.8273,32.8458,2313232.0
2017-03-21 11:05:00,35.4,35.42,35.36,35.41,1773616.0,32.8458,32.8644,32.8087,32.8551,1773616.0
2017-03-21 11:10:00,35.41,35.46,35.4,35.41,1549564.0,32.8551,32.9015,32.8458,32.8551,1549564.0
2017-03-21 11:15:00,35.41,35.42,35.32,35.35,2438432.0,32.8551,32.8644,32.7716,32.7994,2438432.0
2017-03-21 11:20:00,35.34,35.41,35.31,35.38,1647244.0,32.7902,32.8551,32.7623,32.8273,1647244.0
2017-03-21 11:25:00,35.38,35.39,35.33,35.36,1419332.0,32.8273,32.8366,32.7809,32.8087,1419332.0
2017-03-21 11:30:00,35.36,35.38,35.28,35.28,1961588.0,32.8087,32.8273,32.7345,32.7345,1961588.0
2017-03-21 11:35:00,35.28,35.31,35.24,35.3,2278996.0,32.7345,32.7623,32.6974,32.753,2278996.0
2017-03-21 11:40:00,35.3,35.31,35.24,35.28,1614212.0,32.753,32.7623,32.6974,32.7345,1614212.0
2017-03-21 11:45:00,35.28,35.36,35.26,35.34,1613200.0,32.7345,32.8087,32.7159,32.7902,1613200.0
2017-03-21 11:50:00,35.34,35.38,35.31,35.35,1277656.0,32.7902,32.8273,32.7623,32.7994,1277656.0
2017-03-21 11:55:00,35.35,35.37,35.33,35.37,1105196.0,32.7994,32.818,32.7809,32.818,1105196.0
2017-03-21 12:00:00,35.37,35.37,35.3,35.33,1553376.0,32.818,32.818,32.753,32.7809,1553376.0
2017-03-21 12:05:00,35.33,35.36,35.33,35.35,1237172.0,32.7809,32.8087,32.7809,32.7994,1237172.0
2017-03-21 12:10:00,35.35,35.35,35.3,35.3,1055264.0,32.7994,32.7994,32.753,32.753,1055264.0
2017-03-21 12:15:00,35.3,35.31,35.27,35.28,1029268.0,32.753,32.7623,32.7252,32.7345,1029268.0
2017-03-21 12:20:00,35.28,35.32,35.27,35.29,1072592.0,32.7345,32.7716,32.7252,32.7438,1072592.0
2017-03-21 12:25:00,35.29,35.3,35.26,35.27,1454552.0,32.7438,32.753,32.7159,32.7252,1454552.0
2017-03-21 12:30:00,35.27,35.28,35.25,35.26,861680.0,32.7252,32.7345,32.7067,32.7159,861680.0
2017-03-21 12:35:00,35.26,35.26,35.21,35.24,1527524.0,32.7159,32.7159,32.6695,32.6974,1527524.0
2017-03-21 12:40:00,35.24,35.26,35.23,35.24,779580.0,32.6974,32.7159,32.6881,32.6974,779580.0
2017-03-21 12:45:00,35.24,35.24,35.15,35.16,1852184.0,32.6974,32.6974,32.6139,32.6231,1852184.0
2017-03-21 12:50:00,35.16,35.16,35.08,35.15,2523420.0,32.6231,32.6231,32.5489,32.6139,2523420.0
2017-03-21 12:55:00,35.15,35.21,35.14,35.14,1456868.0,32.6139,32.6695,32.6046,32.6046,1456868.0
2017-03-21 13:00:00,35.14,35.18,35.13,35.16,729196.0,32.6046,32.6417,32.5953,32.6231,729196.0
2017-03-21 13:05:00,35.15,35.15,35.1,35.12,935992.0,32.6139,32.6139,32.5675,32.586,935992.0
2017-03-21 13:10:00,35.12,35.18,35.1,35.12,1121508.0,32.586,32.6417,32.5675,32.586,1121508.0
2017-03-21 13:15:00,35.12,35.17,35.12,35.13,872852.0,32.586,32.6324,32.586,32.5953,872852.0
2017-03-21 13:20:00,35.13,35.13,35.07,35.09,1039844.0,32.5953,32.5953,32.5396,32.5582,1039844.0
2017-03-21 13:25:00,35.1,35.17,35.09,35.16,1130168.0,32.5675,32.6324,32.5582,32.6231,1130168.0
2017-03-21 13:30:00,35.15,35.16,35.12,35.13,896696.0,32.6139,32.6231,32.586,32.5953,896696.0
2017-03-21 13:35:00,35.13,35.13,35.1,35.1,764488.0,32.5953,32.5953,32.5675,32.5675,764488.0
2017-03-21 13:40:00,35.1,35.12,35.09,35.09,781392.0,32.5675,32.586,32.5582,32.5582,781392.0
2017-03-21 13:45:00,35.09,35.09,35.06,35.06,1002328.0,32.5582,32.5582,32.5304,32.5304,1002328.0
2017-03-21 13:50:00,35.06,35.08,34.98,35.02,2518168.0,32.5304,32.5489,32.4561,32.4932,2518168.0
2017-03-21 13:55:00,35.01,35.05,34.97,34.99,1240628.0,32.484,32.5211,32.4469,32.4654,1240628.0
2017-03-21 14:00:00,34.99,35.02,34.97,34.97,1223564.0,32.4654,32.4932,32.4469,32.4469,1223564.0
2017-03-21 14:05:00,34.97,35.03,34.93,35.02,2090624.0,32.4469,32.5025,32.4097,32.4932,2090624.0
2017-03-21 14:10:00,35.02,35.04,35.02,35.04,1181532.0,32.4932,32.5118,32.4932,32.5118,1181532.0
2017-03-21 14:15:00,35.04,35.09,35.01,35.09,1109384.0,32.5118,32.5582,32.484,32.5582,1109384.0
2017-03-21 14:20:00,35.09,35.09,35.04,35.04,947808.0,32.5582,32.5582,32.5118,32.5118,947808.0
2017-03-21 14:25:00,35.04,35.07,35.03,35.04,721264.0,32.5118,32.5396,32.5025,32.5118,721264.0
2017-03-21 14:30:00,35.04,35.11,35.04,35.1,1126212.0,32.5118,32.5768,32.5118,32.5675,1126212.0
2017-03-21 14:35:00,35.1,35.11,35.07,35.09,900432.0,32.5675,32.5768,32.5396,32.5582,900432.0
2017-03-21 14:40:00,35.09,35.09,35.04,35.04,1033164.0,32.5582,32.5582,32.5118,32.5118,1033164.0
2017-03-21 14:45:00,35.04,35.05,34.98,35.01,1366264.0,32.5118,32.5211,32.4561,32.484,1366264.0
2017-03-21 14:50:00,35.01,35.08,35.0,35.07,1064556.0,32.484,32.5489,32.4747,32.5396,1064556.0
2017-03-21 14:55:00,35.07,35.12,35.07,35.12,972992.0,32.5396,32.586,32.5396,32.586,972992.0
2017-03-21 15:00:00,35.12,35.13,35.07,35.09,1238448.0,32.586,32.5953,32.5396,32.5582,1238448.0
2017-03-21 15:05:00,35.09,35.15,35.08,35.12,1950368.0,32.5582,32.6139,32.5489,32.586,1950368.0
2017-03-21 15:10:00,35.12,35.14,35.1,35.12,1420416.0,32.586,32.6046,32.5675,32.586,1420416.0
2017-03-21 15:15:00,35.11,35.15,35.08,35.13,1759620.0,32.5768,32.6139,32.5489,32.5953,1759620.0
2017-03-21 15:20:00,35.13,35.13,35.09,35.13,1285108.0,32.5953,32.5953,32.5582,32.5953,1285108.0
2017-03-21 15:25:00,35.13,35.15,35.12,35.14,1242264.0,32.5953,32.6139,32.586,32.6046,1242264.0
2017-03-21 15:30:00,35.14,35.14,35.1,35.12,1492196.0,32.6046,32.6046,32.5675,32.586,1492196.0
2017-03-21 15:35:00,35.12,35.13,35.07,35.08,1580264.0,32.586,32.5953,32.5396,32.5489,1580264.0
2017-03-21 15:40:00,35.07,35.09,35.04,35.06,1920556.0,32.5396,32.5582,32.5118,32.5304,1920556.0
2017-03-21 15:45:00,35.07,35.1,35.05,35.06,2251356.0,32.5396,32.5675,32.5211,32.5304,2251356.0
2017-03-21 15:50:00,35.06,35.07,35.0,35.02,3726640.0,32.5304,32.5396,32.4747,32.4932,3726640.0
2017-03-21 15:55:00,35.02,35.03,34.96,34.96,6415576.0,32.4932,32.5025,32.4376,32.4376,6415576.0
2017-03-22 09:30:00,34.96,35.21,34.94,35.15,8182088.0,32.4376,32.6695,32.419,32.6139,8182088.0
2017-03-22 09:35:00,35.15,35.24,35.14,35.17,2361480.0,32.6139,32.6974,32.6046,32.6324,2361480.0
2017-03-22 09:40:00,35.17,35.21,35.13,35.19,2071580.0,32.6324,32.6695,32.5953,32.651,2071580.0
2017-03-22 09:45:00,35.2,35.25,35.16,35.17,2083528.0,32.6603,32.7067,32.6231,32.6324,2083528.0
2017-03-22 09:50:00,35.17,35.2,35.15,35.17,1594560.0,32.6324,32.6603,32.6139,32.6324,1594560.0
2017-03-22 09:55:00,35.17,35.2,35.09,35.1,2285776.0,32.6324,32.6603,32.5582,32.5675,2285776.0
2017-03-22 10:00:00,35.11,35.2,35.1,35.16,2254980.0,32.5768,32.6603,32.5675,32.6231,2254980.0
2017-03-22 10:05:00,35.16,35.17,35.1,35.14,1858080.0,32.6231,32.6324,32.5675,32.6046,1858080.0
2017-03-22 10:10:00,35.14,35.15,35.06,35.07,1504420.0,32.6046,32.6139,32.5304,32.5396,1504420.0
2017-03-22 10:15:00,35.07,35.1,35.03,35.05,1823568.0,32.5396,32.5675,32.5025,32.5211,1823568.0
2017-03-22 10:20:00,35.05,35.14,35.04,35.12,1470432.0,32.5211,32.6046,32.5118,32.586,1470432.0
2017-03-22 10:25:00,35.12,35.13,35.05,35.07,755104.0,32.586,32.5953,32.5211,32.5396,755104.0
2017-03-22 10:30:00,35.08,35.09,34.99,35.09,1799296.0,32.5489,32.5582,32.4654,32.5582,1799296.0
2017-03-22 10:35:00,35.09,35.19,35.08,35.14,2019832.0,32.5582,32.651,32.5489,32.6046,2019832.0
2017-03-22 10:40:00,35.14,35.17,35.13,35.15,955492.0,32.6046,32.6324,32.5953,32.6139,955492.0
2017-03-22 10:45:00,35.15,35.16,35.11,35.13,897008.0,32.6139,32.6231,32.5768,32.5953,897008.0
2017-03-22 10:50:00,35.13,35.2,35.13,35.17,1020164.0,32.5953,32.6603,32.5953,32.6324,1020164.0
2017-03-22 10:55:00,35.17,35.2,35.15,35.2,825812.0,32.6324,32.6603,32.6139,32.6603,825812.0
2017-03-22 11:00:00,35.2,35.21,35.17,35.18,1071720.0,32.6603,32.6695,32.6324,32.6417,1071720.0
2017-03-22 11:05:00,35.18,35.26,35.18,35.24,1567584.0,32.6417,32.7159,32.6417,32.6974,1567584.0
2017-03-22 11:10:00,35.24,35.26,35.23,35.24,1373256.0,32.6974,32.7159,32.6881,32.6974,1373256.0
2017-03-22 11:15:00,35.24,35.32,35.23,35.32,2860580.0,32.6974,32.7716,32.6881,32.7716,2860580.0
2017-03-22 11:20:00,35.31,35.34,35.3,35.33,1645076.0,32.7623,32.7902,32.753,32.7809,1645076.0
2017-03-22 11:25:00,35.33,35.34,35.31,35.34,882744.0,32.7809,32.7902,32.7623,32.7902,882744.0
2017-03-22 11:30:00,35.34,35.34,35.29,35.3,1052612.0,32.7902,32.7902,32.7438,32.753,1052612.0
2017-03-22 11:35:00,35.3,35.33,35.28,35.33,1000456.0,32.753,32.7809,32.7345,32.7809,1000456.0
2017-03-22 11:40:00,35.33,35.35,35.32,35.34,695264.0,32.7809,32.7994,32.7716,32.7902,695264.0
2017-03-22 11:45:00,35.34,35.35,35.31,35.33,533876.0,32.7902,32.7994,32.7623,32.7809,533876.0
2017-03-22 11:50:00,35.33,35.34,35.31,35.32,421552.0,32.7809,32.7902,32.7623,32.7716,421552.0
2017-03-22 11:55:00,35.32,35.33,35.28,35.28,604400.0,32.7716,32.7809,32.7345,32.7345,604400.0
2017-03-22 12:00:00,35.28,35.29,35.27,35.28,498172.0,32.7345,32.7438,32.7252,32.7345,498172.0
2017-03-22 12:05:00,35.28,35.3,35.25,35.26,495284.0,32.7345,32.753,32.7067,32.7159,495284.0
2017-03-22 12:10:00,35.26,35.26,35.22,35.23,878152.0,32.7159,32.7159,32.6788,32.6881,878152.0
2017-03-22 12:15:00,35.23,35.24,35.2,35.21,678264.0,32.6881,32.6974,32.6603,32.6695,678264.0
2017-03-22 12:20:00,35.21,35.24,35.2,35.22,598564.0,32.6695,32.6974,32.6603,32.6788,598564.0
2017-03-22 12:25:00,35.23,35.24,35.21,35.24,669452.0,32.6881,32.6974,32.6695,32.6974,669452.0
2017-03-22 12:30:00,35.24,35.3,35.23,35.3,954976.0,32.6974,32.753,32.6881,32.753,954976.0
2017-03-22 12:35:00,35.3,35.31,35.27,35.27,596492.0,32.753,32.7623,32.7252,32.7252,596492.0
2017-03-22 12:40:00,35.27,35.28,35.23,35.24,713200.0,32.7252,32.7345,32.6881,32.6974,713200.0
2017-03-22 12:45:00,35.24,35.25,35.23,35.25,808280.0,32.6974,32.7067,32.6881,32.7067,808280.0
2017-03-22 12:50:00,35.25,35.25,35.2,35.22,560008.0,32.7067,32.7067,32.6603,32.6788,560008.0
2017-03-22 12:55:00,35.23,35.25,35.22,35.25,602704.0,32.6881,32.7067,32.6788,32.7067,602704.0
2017-03-22 13:00:00,35.24,35.24,35.16,35.21,1257620.0,32.6974,32.6974,32.6231,32.6695,1257620.0
2017-03-22 13:05:00,35.21,35.23,35.19,35.23,379640.0,32.6695,32.6881,32.651,32.6881,379640.0
2017-03-22 13:10:00,35.22,35.24,35.2,35.22,311032.0,32.6788,32.6974,32.6603,32.6788,311032.0
2017-03-22 13:15:00,35.21,35.26,35.21,35.24,718604.0,32.6695,32.7159,32.6695,32.6974,718604.0
2017-03-22 13:20:00,35.25,35.26,35.2,35.22,658448.0,32.7067,32.7159,32.6603,32.6788,658448.0
2017-03-22 13:25:00,35.21,35.22,35.17,35.19,671384.0,32.6695,32.6788,32.6324,32.651,671384.0
2017-03-22 13:30:00,35.19,35.25,35.18,35.25,813168.0,32.651,32.7067,32.6417,32.7067,813168.0
2017-03-22 13:35:00,35.25,35.26,35.23,35.25,765628.0,32.7067,32.7159,32.6881,32.7067,765628.0
2017-03-22 13:40:00,35.25,35.29,35.25,35.27,795760.0,32.7067,32.7438,32.7067,32.7252,795760.0
2017-03-22 13:45:00,35.27,35.28,35.24,35.26,716148.0,32.7252,32.7345,32.6974,32.7159,716148.0
2017-03-22 13:50:00,35.26,35.26,35.23,35.24,457920.0,32.7159,32.7159,32.6881,32.6974,457920.0
2017-03-22 13:55:00,35.24,35.24,35.22,35.22,533348.0,32.6974,32.6974,32.6788,32.6788,533348.0
2017-03-22 14:00:00,35.22,35.27,35.22,35.26,613588.0,32.6788,32.7252,32.6788,32.7159,613588.0
2017-03-22 14:05:00,35.26,35.27,35.24,35.24,831704.0,32.7159,32.7252,32.6974,32.6974,831704.0
2017-03-22 14:10:00,35.24,35.29,35.24,35.27,379092.0,32.6974,32.7438,32.6974,32.7252,379092.0
2017-03-22 14:15:00,35.27,35.29,35.26,35.26,507056.0,32.7252,32.7438,32.7159,32.7159,507056.0
2017-03-22 14:20:00,35.26,35.27,35.25,35.27,370852.0,32.7159,32.7252,32.7067,32.7252,370852.0
2017-03-22 14:25:00,35.27,35.28,35.22,35.24,689312.0,32.7252,32.7345,32.6788,32.6974,689312.0
2017-03-22 14:30:00,35.24,35.24,35.21,35.21,720448.0,32.6974,32.6974,32.6695,32.6695,720448.0
2017-03-22 14:35:00,35.21,35.27,35.21,35.27,571692.0,32.6695,32.7252,32.6695,32.7252,571692.0
2017-03-22 14:40:00,35.27,35.27,35.24,35.26,380944.0,32.7252,32.7252,32.6974,32.7159,380944.0
2017-03-22 14:45:00,35.26,35.29,35.24,35.29,418760.0,32.7159,32.7438,32.6974,32.7438,418760.0
2017-03-22 14:50:00,35.29,35.31,35.27,35.27,560952.0,32.7438,32.7623,32.7252,32.7252,560952.0
2017-03-22 14:55:00,35.27,35.3,35.25,35.3,547264.0,32.7252,32.753,32.7067,32.753,547264.0
2017-03-22 15:00:00,35.3,35.3,35.28,35.28,404020.0,32.753,32.753,32.7345,32.7345,404020.0
2017-03-22 15:05:00,35.28,35.29,35.27,35.28,401744.0,32.7345,32.7438,32.7252,32.7345,401744.0
2017-03-22 15:10:00,35.28,35.29,35.27,35.27,564156.0,32.7345,32.7438,32.7252,32.7252,564156.0
2017-03-22 15:15:00,35.28,35.31,35.27,35.31,618576.0,32.7345,32.7623,32.7252,32.7623,618576.0
2017-03-22 15:20:00,35.31,35.34,35.31,35.32,1013444.0,32.7623,32.7902,32.7623,32.7716,1013444.0
2017-03-22 15:25:00,35.32,35.33,35.28,35.28,723352.0,32.7716,32.7809,32.7345,32.7345,723352.0
2017-03-22 15:30:00,35.28,35.29,35.27,35.29,769716.0,32.7345,32.7438,32.7252,32.7438,769716.0
2017-03-22 15:35:00,35.29,35.29,35.27,35.29,666988.0,32.7438,32.7438,32.7252,32.7438,666988.0
2017-03-22 15:40:00,35.29,35.31,35.28,35.29,1295444.0,32.7438,32.7623,32.7345,32.7438,1295444.0
2017-03-22 15:45:00,35.29,35.32,35.29,35.32,1470552.0,32.7438,32.7716,32.7438,32.7716,1470552.0
2017-03-22 15:50:00,35.32,35.35,35.31,35.35,1994464.0,32.7716,32.7994,32.7623,32.7994,1994464.0
2017-03-22 15:55:00,35.35,35.4,35.34,35.36,4340152.0,32.7994,32.8458,32.7902,32.8087,4340152.0
2017-03-23 09:30:00,35.32,35.37,35.23,35.25,3675160.0,32.7716,32.818,32.6881,32.7067,3675160.0
2017-03-23 09:35:00,35.25,35.31,35.21,35.22,2310944.0,32.7067,32.7623,32.6695,32.6788,2310944.0
2017-03-23 09:40:00,35.22,35.25,35.18,35.2,1580420.0,32.6788,32.7067,32.6417,32.6603,1580420.0
2017-03-23 09:45:00,35.2,35.23,35.16,35.22,1359508.0,32.6603,32.6881,32.6231,32.6788,1359508.0
2017-03-23 09:50:00,35.22,35.22,35.16,35.17,1236852.0,32.6788,32.6788,32.6231,32.6324,1236852.0
2017-03-23 09:55:00,35.18,35.22,35.16,35.19,998348.0,32.6417,32.6788,32.6231,32.651,998348.0
2017-03-23 10:00:00,35.19,35.27,35.19,35.24,1361712.0,32.651,32.7252,32.651,32.6974,1361712.0
2017-03-23 10:05:00,35.24,35.24,35.2,35.21,717728.0,32.6974,32.6974,32.6603,32.6695,717728.0
2017-03-23 10:10:00,35.21,35.21,35.15,35.17,1042536.0,32.6695,32.6695,32.6139,32.6324,1042536.0
2017-03-23 10:15:00,35.17,35.2,35.17,35.2,762260.0,32.6324,32.6603,32.6324,32.6603,762260.0
2017-03-23 10:20:00,35.2,35.24,35.19,35.24,935592.0,32.6603,32.6974,32.651,32.6974,935592.0
2017-03-23 10:25:00,35.24,35.24,35.21,35.22,577492.0,32.6974,32.6974,32.6695,32.6788,577492.0
2017-03-23 10:30:00,35.22,35.25,35.21,35.24,739448.0,32.6788,32.7067,32.6695,32.6974,739448.0
2017-03-23 10:35:00,35.24,35.27,35.24,35.27,671724.0,32.6974,32.7252,32.6974,32.7252,671724.0
2017-03-23 10:40:00,35.27,35.3,35.27,35.28,797496.0,32.7252,32.753,32.7252,32.7345,797496.0
2017-03-23 10:45:00,35.29,35.3,35.27,35.27,910296.0,32.7438,32.753,32.7252,32.7252,910296.0
2017-03-23 10:50:00,35.27,35.32,35.27,35.32,710312.0,32.7252,32.7716,32.7252,32.7716,710312.0
2017-03-23 10:55:00,35.32,35.33,35.28,35.28,741408.0,32.7716,32.7809,32.7345,32.7345,741408.0
2017-03-23 11:00:00,35.29,35.31,35.28,35.28,679508.0,32.7438,32.7623,32.7345,32.7345,679508.0
2017-03-23 11:05:00,35.28,35.3,35.26,35.3,671080.0,32.7345,32.753,32.7159,32.753,671080.0
2017-03-23 11:10:00,35.3,35.34,35.27,35.31,863224.0,32.753,32.7902,32.7252,32.7623,863224.0
2017-03-23 11:15:00,35.31,35.35,35.31,35.34,979680.0,32.7623,32.7994,32.7623,32.7902,979680.0
2017-03-23 11:20:00,35.34,35.34,35.3,35.31,670756.0,32.7902,32.7902,32.753,32.7623,670756.0
2017-03-23 11:25:00,35.31,35.32,35.29,35.32,711980.0,32.7623,32.7716,32.7438,32.7716,711980.0
2017-03-23 11:30:00,35.32,35.32,35.31,35.31,422784.0,32.7716,32.7716,32.7623,32.7623,422784.0
2017-03-23 11:35:00,35.31,35.34,35.31,35.33,436504.0,32.7623,32.7902,32.7623,32.7809,436504.0
2017-03-23 11:40:00,35.33,35.33,35.32,35.32,439832.0,32.7809,32.7809,32.7716,32.7716,439832.0
2017-03-23 11:45:00,35.32,35.32,35.29,35.31,534896.0,32.7716,32.7716,32.7438,32.7623,534896.0
2017-03-23 11:50:00,35.31,35.32,35.3,35.31,439564.0,32.7623,32.7716,32.753,32.7623,439564.0
2017-03-23 11:55:00,35.31,35.33,35.31,35.33,440912.0,32.7623,32.7809,32.7623,32.7809,440912.0
2017-03-23 12:00:00,35.33,35.35,35.32,35.35,552192.0,32.7809,32.7994,32.7716,32.7994,552192.0
2017-03-23 12:05:00,35.35,35.35,35.33,35.34,530096.0,32.7994,32.7994,32.7809,32.7902,530096.0
2017-03-23 12:10:00,35.34,35.36,35.34,35.35,429712.0,32.7902,32.8087,32.7902,32.7994,429712.0
2017-03-23 12:15:00,35.35,35.37,35.34,35.37,775596.0,32.7994,32.818,32.7902,32.818,775596.0
2017-03-23 12:20:00,35.37,35.4,35.37,35.39,718064.0,32.818,32.8458,32.818,32.8366,718064.0
2017-03-23 12:25:00,35.39,35.4,35.36,35.37,434760.0,32.8366,32.8458,32.8087,32.818,434760.0
2017-03-23 12:30:00,35.37,35.37,35.33,35.35,750452.0,32.818,32.818,32.7809,32.7994,750452.0
2017-03-23 12:35:00,35.35,35.36,35.32,35.32,435256.0,32.7994,32.8087,32.7716,32.7716,435256.0
2017-03-23 12:40:00,35.32,35.33,35.31,35.31,493968.0,32.7716,32.7809,32.7623,32.7623,493968.0
2017-03-23 12:45:00,35.31,35.32,35.27,35.27,775588.0,32.7623,32.7716,32.7252,32.7252,775588.0
2017-03-23 12:50:00,35.27,35.29,35.26,35.27,392380.0,32.7252,32.7438,32.7159,32.7252,392380.0
2017-03-23 12:55:00,35.27,35.31,35.27,35.3,528416.0,32.7252,32.7623,32.7252,32.753,528416.0
2017-03-23 13:00:00,35.3,35.3,35.24,35.24,785988.0,32.753,32.753,32.6974,32.6974,785988.0
2017-03-23 13:05:00,35.25,35.27,35.2,35.2,878748.0,32.7067,32.7252,32.6603,32.6603,878748.0
2017-03-23 13:10:00,35.2,35.24,35.18,35.2,1153348.0,32.6603,32.6974,32.6417,32.6603,1153348.0
2017-03-23 13:15:00,35.2,35.24,35.18,35.24,1259228.0,32.6603,32.6974,32.6417,32.6974,1259228.0
2017-03-23 13:20:00,35.24,35.26,35.23,35.23,611524.0,32.6974,32.7159,32.6881,32.6881,611524.0
2017-03-23 13:25:00,35.24,35.24,35.17,35.18,699284.0,32.6974,32.6974,32.6324,32.6417,699284.0
2017-03-23 13:30:00,35.18,35.21,35.18,35.19,1136160.0,32.6417,32.6695,32.6417,32.651,1136160.0
2017-03-23 13:35:00,35.18,35.21,35.18,35.19,680388.0,32.6417,32.6695,32.6417,32.651,680388.0
2017-03-23 13:40:00,35.19,35.24,35.18,35.22,636848.0,32.651,32.6974,32.6417,32.6788,636848.0
2017-03-23 13:45:00,35.22,35.24,35.21,35.23,511848.0,32.6788,32.6974,32.6695,32.6881,511848.0
2017-03-23 13:50:00,35.23,35.24,35.21,35.23,426620.0,32.6881,32.6974,32.6695,32.6881,426620.0
2017-03-23 13:55:00,35.23,35.23,35.21,35.21,417564.0,32.6881,32.6881,32.6695,32.6695,417564.0
2017-03-23 14:00:00,35.21,35.25,35.2,35.25,725556.0,32.6695,32.7067,32.6603,32.7067,725556.0
2017-03-23 14:05:00,35.25,35.27,35.23,35.27,610440.0,32.7067,32.7252,32.6881,32.7252,610440.0
2017-03-23 14:10:00,35.27,35.28,35.26,35.27,815412.0,32.7252,32.7345,32.7159,32.7252,815412.0
2017-03-23 14:15:00,35.27,35.29,35.27,35.29,428804.0,32.7252,32.7438,32.7252,32.7438,428804.0
2017-03-23 14:20:00,35.29,35.3,35.29,35.29,560232.0,32.7438,32.753,32.7438,32.7438,560232.0
2017-03-23 14:25:00,35.29,35.31,35.27,35.29,580980.0,32.7438,32.7623,32.7252,32.7438,580980.0
2017-03-23 14:30:00,35.29,35.32,35.29,35.3,510496.0,32.7438,32.7716,32.7438,32.753,510496.0
2017-03-23 14:35:00,35.3,35.31,35.27,35.3,613816.0,32.753,32.7623,32.7252,32.753,613816.0
2017-03-23 14:40:00,35.3,35.33,35.28,35.33,665088.0,32.753,32.7809,32.7345,32.7809,665088.0
2017-03-23 14:45:00,35.33,35.33,35.3,35.32,617668.0,32.7809,32.7809,32.753,32.7716,617668.0
2017-03-23 14:50:00,35.32,35.33,35.31,35.32,968544.0,32.7716,32.7809,32.7623,32.7716,968544.0
2017-03-23 14:55:00,35.32,35.34,35.28,35.28,653928.0,32.7716,32.7902,32.7345,32.7345,653928.0
2017-03-23 15:00:00,35.28,35.29,35.24,35.24,967260.0,32.7345,32.7438,32.6974,32.6974,967260.0
2017-03-23 15:05:00,35.24,35.26,35.24,35.25,789252.0,32.6974,32.7159,32.6974,32.7067,789252.0
2017-03-23 15:10:00,35.25,35.28,35.23,35.26,1044580.0,32.7067,32.7345,32.6881,32.7159,1044580.0
2017-03-23 15:15:00,35.26,35.27,35.22,35.24,1135520.0,32.7159,32.7252,32.6788,32.6974,1135520.0
2017-03-23 15:20:00,35.24,35.27,35.23,35.25,832468.0,32.6974,32.7252,32.6881,32.7067,832468.0
2017-03-23 15:25:00,35.25,35.27,35.22,35.23,951876.0,32.7067,32.7252,32.6788,32.6881,951876.0
2017-03-23 15:30:00,35.23,35.24,35.18,35.21,1623348.0,32.6881,32.6974,32.6417,32.6695,1623348.0
2017-03-23 15:35:00,35.21,35.24,35.21,35.22,1177020.0,32.6695,32.6974,32.6695,32.6788,1177020.0
2017-03-23 15:40:00,35.22,35.23,35.17,35.17,899980.0,32.6788,32.6881,32.6324,32.6324,899980.0
2017-03-23 15:45:00,35.17,35.23,35.17,35.23,1294688.0,32.6324,32.6881,32.6324,32.6881,1294688.0
2017-03-23 15:50:00,35.23,35.23,35.17,35.19,1359144.0,32.6881,32.6881,32.6324,32.651,1359144.0
2017-03-23 15:55:00,35.19,35.24,35.16,35.23,3812960.0,32.651,32.6974,32.6231,32.6881,3812960.0
2017-03-24 09:30:00,35.36,35.4,35.3,35.35,5024232.0,32.8087,32.8458,32.753,32.7994,5024232.0
2017-03-24 09:35:00,35.35,35.4,35.35,35.36,1939028.0,32.7994,32.8458,32.7994,32.8087,1939028.0
2017-03-24 09:40:00,35.36,35.4,35.35,35.4,1396680.0,32.8087,32.8458,32.7994,32.8458,1396680.0
2017-03-24 09:45:00,35.4,35.42,35.38,35.41,2089356.0,32.8458,32.8644,32.8273,32.8551,2089356.0
2017-03-24 09:50:00,35.41,35.44,35.4,35.43,1116376.0,32.8551,32.8829,32.8458,32.8737,1116376.0
2017-03-24 09:55:00,35.43,35.44,35.38,35.38,1167908.0,32.8737,32.8829,32.8273,32.8273,1167908.0
2017-03-24 10:00:00,35.38,35.38,35.34,35.35,1249100.0,32.8273,32.8273,32.7902,32.7994,1249100.0
2017-03-24 10:05:00,35.35,35.37,35.34,35.36,600220.0,32.7994,32.818,32.7902,32.8087,600220.0
2017-03-24 10:10:00,35.36,35.36,35.33,35.34,1070596.0,32.8087,32.8087,32.7809,32.7902,1070596.0
2017-03-24 10:15:00,35.34,35.36,35.34,35.35,598396.0,32.7902,32.8087,32.7902,32.7994,598396.0
2017-03-24 10:20:00,35.35,35.35,35.32,35.35,879672.0,32.7994,32.7994,32.7716,32.7994,879672.0
2017-03-24 10:25:00,35.35,35.35,35.32,35.33,978576.0,32.7994,32.7994,32.7716,32.7809,978576.0
2017-03-24 10:30:00,35.34,35.35,35.32,35.34,803120.0,32.7902,32.7994,32.7716,32.7902,803120.0
2017-03-24 10:35:00,35.34,35.35,35.33,35.35,581752.0,32.7902,32.7994,32.7809,32.7994,581752.0
2017-03-24 10:40:00,35.35,35.36,35.33,35.34,610064.0,32.7994,32.8087,32.7809,32.7902,610064.0
2017-03-24 10:45:00,35.34,35.37,35.34,35.37,687224.0,32.7902,32.818,32.7902,32.818,687224.0
2017-03-24 10:50:00,35.37,35.4,35.37,35.38,797320.0,32.818,32.8458,32.818,32.8273,797320.0
2017-03-24 10:55:00,35.38,35.41,35.37,35.38,909656.0,32.8273,32.8551,32.818,32.8273,909656.0
2017-03-24 11:00:00,35.38,35.4,35.37,35.39,585472.0,32.8273,32.8458,32.818,32.8366,585472.0
2017-03-24 11:05:00,35.39,35.41,35.39,35.4,765832.0,32.8366,32.8551,32.8366,32.8458,765832.0
2017-03-24 11:10:00,35.4,35.4,35.38,35.4,486264.0,32.8458,32.8458,32.8273,32.8458,486264.0
2017-03-24 11:15:00,35.4,35.41,35.38,35.39,441976.0,32.8458,32.8551,32.8273,32.8366,441976.0
2017-03-24 11:20:00,35.39,35.39,35.35,35.36,508752.0,32.8366,32.8366,32.7994,32.8087,508752.0
2017-03-24 11:25:00,35.36,35.37,35.35,35.37,504140.0,32.8087,32.818,32.7994,32.818,504140.0
2017-03-24 11:30:00,35.37,35.37,35.35,35.37,401964.0,32.818,32.818,32.7994,32.818,401964.0
2017-03-24 11:35:00,35.37,35.38,35.36,35.37,380060.0,32.818,32.8273,32.8087,32.818,380060.0
2017-03-24 11:40:00,35.37,35.38,35.36,35.37,415436.0,32.818,32.8273,32.8087,32.818,415436.0
2017-03-24 11:45:00,35.37,35.38,35.34,35.34,785264.0,32.818,32.8273,32.7902,32.7902,785264.0
2017-03-24 11:50:00,35.35,35.37,35.34,35.35,518680.0,32.7994,32.818,32.7902,32.7994,518680.0
2017-03-24 11:55:00,35.35,35.36,35.34,35.35,607712.0,32.7994,32.8087,32.7902,32.7994,607712.0
2017-03-24 12:00:00,35.35,35.36,35.34,35.34,387168.0,32.7994,32.8087,32.7902,32.7902,387168.0
2017-03-24 12:05:00,35.34,35.35,35.34,35.34,407504.0,32.7902,32.7994,32.7902,32.7902,407504.0
2017-03-24 12:10:00,35.34,35.35,35.24,35.3,2393972.0,32.7902,32.7994,32.6974,32.753,2393972.0
2017-03-24 12:15:00,35.3,35.31,35.26,35.27,558412.0,32.753,32.7623,32.7159,32.7252,558412.0
2017-03-24 12:20:00,35.27,35.28,35.24,35.27,1110972.0,32.7252,32.7345,32.6974,32.7252,1110972.0
2017-03-24 12:25:00,35.27,35.37,35.26,35.34,944980.0,32.7252,32.818,32.7159,32.7902,944980.0
2017-03-24 12:30:00,35.35,35.36,35.31,35.32,693052.0,32.7994,32.8087,32.7623,32.7716,693052.0
2017-03-24 12:35:00,35.32,35.35,35.32,35.35,412684.0,32.7716,32.7994,32.7716,32.7994,412684.0
2017-03-24 12:40:00,35.35,35.35,35.32,35.34,631836.0,32.7994,32.7994,32.7716,32.7902,631836.0
2017-03-24 12:45:00,35.34,35.36,35.34,35.35,416904.0,32.7902,32.8087,32.7902,32.7994,416904.0
2017-03-24 12:50:00,35.35,35.35,35.3,35.33,754072.0,32.7994,32.7994,32.753,32.7809,754072.0
2017-03-24 12:55:00,35.33,35.33,35.31,35.32,403432.0,32.7809,32.7809,32.7623,32.7716,403432.0
2017-03-24 13:00:00,35.32,35.33,35.31,35.32,421136.0,32.7716,32.7809,32.7623,32.7716,421136.0
2017-03-24 13:05:00,35.32,35.32,35.29,35.29,516688.0,32.7716,32.7716,32.7438,32.7438,516688.0
2017-03-24 13:10:00,35.29,35.3,35.27,35.28,522848.0,32.7438,32.753,32.7252,32.7345,522848.0
2017-03-24 13:15:00,35.28,35.3,35.27,35.28,320588.0,32.7345,32.753,32.7252,32.7345,320588.0
2017-03-24 13:20:00,35.28,35.29,35.26,35.28,378036.0,32.7345,32.7438,32.7159,32.7345,378036.0
2017-03-24 13:25:00,35.28,35.3,35.27,35.28,532564.0,32.7345,32.753,32.7252,32.7345,532564.0
2017-03-24 13:30:00,35.27,35.28,35.26,35.27,413588.0,32.7252,32.7345,32.7159,32.7252,413588.0
2017-03-24 13:35:00,35.27,35.27,35.24,35.24,612924.0,32.7252,32.7252,32.6974,32.6974,612924.0
2017-03-24 13:40:00,35.24,35.26,35.24,35.26,402868.0,32.6974,32.7159,32.6974,32.7159,402868.0
2017-03-24 13:45:00,35.26,35.26,35.24,35.25,336668.0,32.7159,32.7159,32.6974,32.7067,336668.0
2017-03-24 13:50:00,35.25,35.25,35.23,35.24,716608.0,32.7067,32.7067,32.6881,32.6974,716608.0
2017-03-24 13:55:00,35.24,35.24,35.19,35.2,721580.0,32.6974,32.6974,32.651,32.6603,721580.0
2017-03-24 14:00:00,35.19,35.22,35.19,35.21,724516.0,32.651,32.6788,32.651,32.6695,724516.0
2017-03-24 14:05:00,35.21,35.23,35.2,35.2,509832.0,32.6695,32.6881,32.6603,32.6603,509832.0
2017-03-24 14:10:00,35.21,35.23,35.2,35.21,262624.0,32.6695,32.6881,32.6603,32.6695,262624.0
2017-03-24 14:15:00,35.22,35.25,35.2,35.24,467128.0,32.6788,32.7067,32.6603,32.6974,467128.0
2017-03-24 14:20:00,35.25,35.25,35.22,35.22,422568.0,32.7067,32.7067,32.6788,32.6788,422568.0
2017-03-24 14:25:00,35.23,35.24,35.22,35.23,426260.0,32.6881,32.6974,32.6788,32.6881,426260.0
2017-03-24 14:30:00,35.23,35.26,35.23,35.24,601688.0,32.6881,32.7159,32.6881,32.6974,601688.0
2017-03-24 14:35:00,35.24,35.25,35.21,35.22,376120.0,32.6974,32.7067,32.6695,32.6788,376120.0
2017-03-24 14:40:00,35.21,35.23,35.2,35.21,574220.0,32.6695,32.6881,32.6603,32.6695,574220.0
2017-03-24 14:45:00,35.21,35.22,35.18,35.2,779996.0,32.6695,32.6788,32.6417,32.6603,779996.0
2017-03-24 14:50:00,35.2,35.2,35.16,35.17,622836.0,32.6603,32.6603,32.6231,32.6324,622836.0
2017-03-24 14:55:00,35.17,35.19,35.16,35.17,709524.0,32.6324,32.651,32.6231,32.6324,709524.0
2017-03-24 15:00:00,35.17,35.18,35.13,35.16,1020848.0,32.6324,32.6417,32.5953,32.6231,1020848.0
2017-03-24 15:05:00,35.16,35.17,35.13,35.15,858116.0,32.6231,32.6324,32.5953,32.6139,858116.0
2017-03-24 15:10:00,35.15,35.17,35.13,35.15,557628.0,32.6139,32.6324,32.5953,32.6139,557628.0
2017-03-24 15:15:00,35.16,35.16,35.09,35.12,1306548.0,32.6231,32.6231,32.5582,32.586,1306548.0
2017-03-24 15:20:00,35.12,35.18,35.11,35.17,764292.0,32.586,32.6417,32.5768,32.6324,764292.0
2017-03-24 15:25:00,35.17,35.19,35.15,35.19,975884.0,32.6324,32.651,32.6139,32.651,975884.0
2017-03-24 15:30:00,35.19,35.21,35.14,35.2,1054764.0,32.651,32.6695,32.6046,32.6603,1054764.0
2017-03-24 15:35:00,35.2,35.25,35.15,35.24,2019092.0,32.6603,32.7067,32.6139,32.6974,2019092.0
2017-03-24 15:40:00,35.24,35.29,35.24,35.26,1993540.0,32.6974,32.7438,32.6974,32.7159,1993540.0
2017-03-24 15:45:00,35.26,35.26,35.18,35.2,1862032.0,32.7159,32.7159,32.6417,32.6603,1862032.0
2017-03-24 15:50:00,35.2,35.25,35.17,35.21,2399676.0,32.6603,32.7067,32.6324,32.6695,2399676.0
2017-03-24 15:55:00,35.21,35.23,35.09,35.16,6390856.0,32.6695,32.6881,32.5582,32.6231,6390856.0
2017-03-27 09:30:00,34.85,34.99,34.66,34.96,7515652.0,32.3355,32.4654,32.1592,32.4376,7515652.0
2017-03-27 09:35:00,34.96,34.97,34.88,34.92,1807272.0,32.4376,32.4469,32.3634,32.4005,1807272.0
2017-03-27 09:40:00,34.92,34.94,34.84,34.85,2078428.0,32.4005,32.419,32.3262,32.3355,2078428.0
2017-03-27 09:45:00,34.85,34.92,34.82,34.91,2117660.0,32.3355,32.4005,32.3077,32.3912,2117660.0
2017-03-27 09:50:00,34.91,35.0,34.91,34.91,2486192.0,32.3912,32.4747,32.3912,32.3912,2486192.0
2017-03-27 09:55:00,34.91,34.98,34.88,34.98,2096960.0,32.3912,32.4561,32.3634,32.4561,2096960.0
2017-03-27 10:00:00,34.98,34.99,34.93,34.99,1727988.0,32.4561,32.4654,32.4097,32.4654,1727988.0
2017-03-27 10:05:00,34.99,35.02,34.94,34.96,2085500.0,32.4654,32.4932,32.419,32.4376,2085500.0
2017-03-27 10:10:00,34.96,35.02,34.96,35.01,1073440.0,32.4376,32.4932,32.4376,32.484,1073440.0
2017-03-27 10:15:00,35.0,35.07,35.0,35.03,1589812.0,32.4747,32.5396,32.4747,32.5025,1589812.0
2017-03-27 10:20:00,35.03,35.04,35.01,35.02,839428.0,32.5025,32.5118,32.484,32.4932,839428.0
2017-03-27 10:25:00,35.02,35.05,35.0,35.04,1093256.0,32.4932,32.5211,32.4747,32.5118,1093256.0
2017-03-27 10:30:00,35.03,35.09,35.02,35.09,1309696.0,32.5025,32.5582,32.4932,32.5582,1309696.0
2017-03-27 10:35:00,35.09,35.1,35.07,35.08,1123236.0,32.5582,32.5675,32.5396,32.5489,1123236.0
2017-03-27 10:40:00,35.08,35.12,35.05,35.12,961008.0,32.5489,32.586,32.5211,32.586,961008.0
2017-03-27 10:45:00,35.12,35.13,35.09,35.09,1049392.0,32.586,32.5953,32.5582,32.5582,1049392.0
2017-03-27 10:50:00,35.09,35.12,35.08,35.09,860864.0,32.5582,32.586,32.5489,32.5582,860864.0
2017-03-27 10:55:00,35.09,35.11,35.07,35.09,923040.0,32.5582,32.5768,32.5396,32.5582,923040.0
2017-03-27 11:00:00,35.09,35.09,35.07,35.09,535332.0,32.5582,32.5582,32.5396,32.5582,535332.0
2017-03-27 11:05:00,35.09,35.09,35.04,35.05,850200.0,32.5582,32.5582,32.5118,32.5211,850200.0
2017-03-27 11:10:00,35.05,35.07,35.04,35.05,558844.0,32.5211,32.5396,32.5118,32.5211,558844.0
2017-03-27 11:15:00,35.05,35.07,35.05,35.05,529120.0,32.5211,32.5396,32.5211,32.5211,529120.0
2017-03-27 11:20:00,35.05,35.07,35.04,35.06,614968.0,32.5211,32.5396,32.5118,32.5304,614968.0
2017-03-27 11:25:00,35.06,35.12,35.06,35.12,916948.0,32.5304,32.586,32.5304,32.586,916948.0
2017-03-27 11:30:00,35.12,35.17,35.12,35.14,1204648.0,32.586,32.6324,32.586,32.6046,1204648.0
2017-03-27 11:35:00,35.14,35.15,35.12,35.13,651544.0,32.6046,32.6139,32.586,32.5953,651544.0
2017-03-27 11:40:00,35.13,35.16,35.12,35.14,615168.0,32.5953,32.6231,32.586,32.6046,615168.0
2017-03-27 11:45:00,35.13,35.15,35.11,35.11,628568.0,32.5953,32.6139,32.5768,32.5768,628568.0
2017-03-27 11:50:00,35.12,35.12,35.08,35.11,682692.0,32.586,32.586,32.5489,32.5768,682692.0
2017-03-27 11:55:00,35.11,35.15,35.09,35.14,581968.0,32.5768,32.6139,32.5582,32.6046,581968.0
2017-03-27 12:00:00,35.15,35.18,35.12,35.18,628036.0,32.6139,32.6417,32.586,32.6417,628036.0
2017-03-27 12:05:00,35.18,35.18,35.16,35.16,597020.0,32.6417,32.6417,32.6231,32.6231,597020.0
2017-03-27 12:10:00,35.17,35.18,35.15,35.15,515700.0,32.6324,32.6417,32.6139,32.6139,515700.0
2017-03-27 12:15:00,35.16,35.18,35.15,35.18,536388.0,32.6231,32.6417,32.6139,32.6417,536388.0
2017-03-27 12:20:00,35.18,35.21,35.17,35.2,932784.0,32.6417,32.6695,32.6324,32.6603,932784.0
2017-03-27 12:25:00,35.2,35.21,35.18,35.2,709732.0,32.6603,32.6695,32.6417,32.6603,709732.0
2017-03-27 12:30:00,35.21,35.21,35.17,35.2,889040.0,32.6695,32.6695,32.6324,32.6603,889040.0
2017-03-27 12:35:00,35.2,35.22,35.2,35.21,757396.0,32.6603,32.6788,32.6603,32.6695,757396.0
2017-03-27 12:40:00,35.21,35.22,35.2,35.21,473600.0,32.6695,32.6788,32.6603,32.6695,473600.0
2017-03-27 12:45:00,35.21,35.22,35.19,35.21,499436.0,32.6695,32.6788,32.651,32.6695,499436.0
2017-03-27 12:50:00,35.21,35.26,35.2,35.26,946336.0,32.6695,32.7159,32.6603,32.7159,946336.0
2017-03-27 12:55:00,35.26,35.26,35.22,35.24,782620.0,32.7159,32.7159,32.6788,32.6974,782620.0
2017-03-27 13:00:00,35.24,35.29,35.24,35.29,695248.0,32.6974,32.7438,32.6974,32.7438,695248.0
2017-03-27 13:05:00,35.28,35.31,35.28,35.31,686668.0,32.7345,32.7623,32.7345,32.7623,686668.0
2017-03-27 13:10:00,35.3,35.31,35.27,35.27,733964.0,32.753,32.7623,32.7252,32.7252,733964.0
2017-03-27 13:15:00,35.27,35.3,35.26,35.27,600464.0,32.7252,32.753,32.7159,32.7252,600464.0
2017-03-27 13:20:00,35.27,35.29,35.27,35.27,477276.0,32.7252,32.7438,32.7252,32.7252,477276.0
2017-03-27 13:25:00,35.27,35.28,35.26,35.27,398200.0,32.7252,32.7345,32.7159,32.7252,398200.0
2017-03-27 13:30:00,35.27,35.29,35.27,35.27,482612.0,32.7252,32.7438,32.7252,32.7252,482612.0
2017-03-27 13:35:00,35.27,35.27,35.25,35.25,612868.0,32.7252,32.7252,32.7067,32.7067,612868.0
2017-03-27 13:40:00,35.25,35.27,35.25,35.25,566560.0,32.7067,32.7252,32.7067,32.7067,566560.0
2017-03-27 13:45:00,35.26,35.26,35.22,35.22,588820.0,32.7159,32.7159,32.6788,32.6788,588820.0
2017-03-27 13:50:00,35.22,35.25,35.22,35.25,427292.0,32.6788,32.7067,32.6788,32.7067,427292.0
2017-03-27 13:55:00,35.25,35.26,35.24,35.24,368112.0,32.7067,32.7159,32.6974,32.6974,368112.0
2017-03-27 14:00:00,35.24,35.25,35.24,35.24,400932.0,32.6974,32.7067,32.6974,32.6974,400932.0
2017-03-27 14:05:00,35.23,35.26,35.23,35.25,514696.0,32.6881,32.7159,32.6881,32.7067,514696.0
2017-03-27 14:10:00,35.25,35.25,35.2,35.21,567072.0,32.7067,32.7067,32.6603,32.6695,567072.0
2017-03-27 14:15:00,35.21,35.22,35.19,35.21,994172.0,32.6695,32.6788,32.651,32.6695,994172.0
2017-03-27 14:20:00,35.21,35.21,35.2,35.21,635688.0,32.6695,32.6695,32.6603,32.6695,635688.0
2017-03-27 14:25:00,35.21,35.22,35.18,35.2,770468.0,32.6695,32.6788,32.6417,32.6603,770468.0
2017-03-27 14:30:00,35.2,35.22,35.19,35.22,558600.0,32.6603,32.6788,32.651,32.6788,558600.0
2017-03-27 14:35:00,35.22,35.22,35.21,35.22,471872.0,32.6788,32.6788,32.6695,32.6788,471872.0
2017-03-27 14:40:00,35.22,35.22,35.2,35.21,453048.0,32.6788,32.6788,32.6603,32.6695,453048.0
2017-03-27 14:45:00,35.21,35.25,35.2,35.24,677224.0,32.6695,32.7067,32.6603,32.6974,677224.0
2017-03-27 14:50:00,35.24,35.25,35.22,35.23,440272.0,32.6974,32.7067,32.6788,32.6881,440272.0
2017-03-27 14:55:00,35.23,35.27,35.22,35.26,596488.0,32.6881,32.7252,32.6788,32.7159,596488.0
2017-03-27 15:00:00,35.26,35.27,35.24,35.27,524320.0,32.7159,32.7252,32.6974,32.7252,524320.0
2017-03-27 15:05:00,35.27,35.27,35.25,35.25,413440.0,32.7252,32.7252,32.7067,32.7067,413440.0
2017-03-27 15:10:00,35.26,35.27,35.25,35.27,483028.0,32.7159,32.7252,32.7067,32.7252,483028.0
2017-03-27 15:15:00,35.27,35.28,35.26,35.27,665636.0,32.7252,32.7345,32.7159,32.7252,665636.0
2017-03-27 15:20:00,35.27,35.27,35.24,35.24,523244.0,32.7252,32.7252,32.6974,32.6974,523244.0
2017-03-27 15:25:00,35.24,35.25,35.23,35.23,519156.0,32.6974,32.7067,32.6881,32.6881,519156.0
2017-03-27 15:30:00,35.23,35.26,35.21,35.26,594920.0,32.6881,32.7159,32.6695,32.7159,594920.0
2017-03-27 15:35:00,35.26,35.28,35.24,35.27,815600.0,32.7159,32.7345,32.6974,32.7252,815600.0
2017-03-27 15:40:00,35.27,35.29,35.26,35.28,742420.0,32.7252,32.7438,32.7159,32.7345,742420.0
2017-03-27 15:45:00,35.28,35.29,35.24,35.25,943024.0,32.7345,32.7438,32.6974,32.7067,943024.0
2017-03-27 15:50:00,35.25,35.26,35.23,35.24,1223520.0,32.7067,32.7159,32.6881,32.6974,1223520.0
2017-03-27 15:55:00,35.24,35.25,35.0,35.22,2928112.0,32.6974,32.7067,32.4747,32.6788,2928112.0
2017-03-28 09:30:00,35.23,35.25,35.16,35.24,3867036.0,32.6881,32.7067,32.6231,32.6974,3867036.0
2017-03-28 09:35:00,35.24,35.29,35.24,35.27,1897340.0,32.6974,32.7438,32.6974,32.7252,1897340.0
2017-03-28 09:40:00,35.27,35.35,35.26,35.32,2153024.0,32.7252,32.7994,32.7159,32.7716,2153024.0
2017-03-28 09:45:00,35.31,35.32,35.25,35.29,1184908.0,32.7623,32.7716,32.7067,32.7438,1184908.0
2017-03-28 09:50:00,35.29,35.31,35.21,35.26,2331332.0,32.7438,32.7623,32.6695,32.7159,2331332.0
2017-03-28 09:55:00,35.26,35.3,35.25,35.27,1029544.0,32.7159,32.753,32.7067,32.7252,1029544.0
2017-03-28 10:00:00,35.27,35.35,35.26,35.33,1518592.0,32.7252,32.7994,32.7159,32.7809,1518592.0
2017-03-28 10:05:00,35.33,35.35,35.32,35.34,1602996.0,32.7809,32.7994,32.7716,32.7902,1602996.0
2017-03-28 10:10:00,35.34,35.38,35.31,35.32,1304100.0,32.7902,32.8273,32.7623,32.7716,1304100.0
2017-03-28 10:15:00,35.31,35.38,35.31,35.35,1142760.0,32.7623,32.8273,32.7623,32.7994,1142760.0
2017-03-28 10:20:00,35.35,35.35,35.3,35.35,909584.0,32.7994,32.7994,32.753,32.7994,909584.0
2017-03-28 10:25:00,35.35,35.35,35.32,35.34,713888.0,32.7994,32.7994,32.7716,32.7902,713888.0
2017-03-28 10:30:00,35.34,35.37,35.33,35.35,821328.0,32.7902,32.818,32.7809,32.7994,821328.0
2017-03-28 10:35:00,35.35,35.37,35.33,35.35,908484.0,32.7994,32.818,32.7809,32.7994,908484.0
2017-03-28 10:40:00,35.36,35.42,35.35,35.4,1165744.0,32.8087,32.8644,32.7994,32.8458,1165744.0
2017-03-28 10:45:00,35.41,35.44,35.4,35.43,885672.0,32.8551,32.8829,32.8458,32.8737,885672.0
2017-03-28 10:50:00,35.43,35.44,35.39,35.43,754120.0,32.8737,32.8829,32.8366,32.8737,754120.0
2017-03-28 10:55:00,35.43,35.46,35.41,35.46,1105792.0,32.8737,32.9015,32.8551,32.9015,1105792.0
2017-03-28 11:00:00,35.46,35.49,35.45,35.48,1578604.0,32.9015,32.9293,32.8922,32.9201,1578604.0
2017-03-28 11:05:00,35.49,35.58,35.48,35.56,3605220.0,32.9293,33.0128,32.9201,32.9943,3605220.0
2017-03-28 11:10:00,35.57,35.61,35.56,35.6,2269980.0,33.0036,33.0407,32.9943,33.0314,2269980.0
2017-03-28 11:15:00,35.6,35.62,35.57,35.57,2242344.0,33.0314,33.05,33.0036,33.0036,2242344.0
2017-03-28 11:20:00,35.57,35.58,35.54,35.56,1506320.0,33.0036,33.0128,32.9757,32.9943,1506320.0
2017-03-28 11:25:00,35.56,35.57,35.53,35.56,1058900.0,32.9943,33.0036,32.9665,32.9943,1058900.0
2017-03-28 11:30:00,35.56,35.6,35.56,35.6,1267228.0,32.9943,33.0314,32.9943,33.0314,1267228.0
2017-03-28 11:35:00,35.6,35.61,35.58,35.58,780752.0,33.0314,33.0407,33.0128,33.0128,780752.0
2017-03-28 11:40:00,35.59,35.6,35.57,35.6,861152.0,33.0221,33.0314,33.0036,33.0314,861152.0
2017-03-28 11:45:00,35.6,35.65,35.6,35.65,2006904.0,33.0314,33.0778,33.0314,33.0778,2006904.0
2017-03-28 11:50:00,35.65,35.68,35.63,35.67,1797348.0,33.0778,33.1056,33.0592,33.0964,1797348.0
2017-03-28 11:55:00,35.67,35.69,35.64,35.65,1422860.0,33.0964,33.1149,33.0685,33.0778,1422860.0
2017-03-28 12:00:00,35.64,35.69,35.64,35.68,920116.0,33.0685,33.1149,33.0685,33.1056,920116.0
2017-03-28 12:05:00,35.69,35.72,35.68,35.7,1879488.0,33.1149,33.1427,33.1056,33.1242,1879488.0
2017-03-28 12:10:00,35.69,35.72,35.68,35.71,1022156.0,33.1149,33.1427,33.1056,33.1335,1022156.0
2017-03-28 12:15:00,35.71,35.72,35.68,35.7,1331176.0,33.1335,33.1427,33.1056,33.1242,1331176.0
2017-03-28 12:20:00,35.7,35.71,35.68,35.7,808576.0,33.1242,33.1335,33.1056,33.1242,808576.0
2017-03-28 12:25:00,35.7,35.71,35.69,35.7,596548.0,33.1242,33.1335,33.1149,33.1242,596548.0
2017-03-28 12:30:00,35.71,35.71,35.69,35.69,940264.0,33.1335,33.1335,33.1149,33.1149,940264.0
2017-03-28 12:35:00,35.69,35.74,35.68,35.74,2068044.0,33.1149,33.1613,33.1056,33.1613,2068044.0
2017-03-28 12:40:00,35.74,35.77,35.68,35.7,3002656.0,33.1613,33.1891,33.1056,33.1242,3002656.0
2017-03-28 12:45:00,35.7,35.71,35.67,35.68,1253016.0,33.1242,33.1335,33.0964,33.1056,1253016.0
2017-03-28 12:50:00,35.67,35.69,35.66,35.68,792076.0,33.0964,33.1149,33.0871,33.1056,792076.0
2017-03-28 12:55:00,35.68,35.72,35.68,35.71,1010872.0,33.1056,33.1427,33.1056,33.1335,1010872.0
2017-03-28 13:00:00,35.71,35.74,35.71,35.74,1069792.0,33.1335,33.1613,33.1335,33.1613,1069792.0
2017-03-28 13:05:00,35.74,35.75,35.73,35.74,1134756.0,33.1613,33.1706,33.152,33.1613,1134756.0
2017-03-28 13:10:00,35.74,35.77,35.73,35.75,810448.0,33.1613,33.1891,33.152,33.1706,810448.0
2017-03-28 13:15:00,35.76,35.77,35.74,35.77,1069292.0,33.1799,33.1891,33.1613,33.1891,1069292.0
2017-03-28 13:20:00,35.77,35.77,35.75,35.75,650460.0,33.1891,33.1891,33.1706,33.1706,650460.0
2017-03-28 13:25:00,35.76,35.8,35.75,35.79,924912.0,33.1799,33.217,33.1706,33.2077,924912.0
2017-03-28 13:30:00,35.79,35.8,35.79,35.8,651576.0,33.2077,33.217,33.2077,33.217,651576.0
2017-03-28 13:35:00,35.8,35.81,35.78,35.8,972920.0,33.217,33.2262,33.1984,33.217,972920.0
2017-03-28 13:40:00,35.8,35.85,35.8,35.85,1527952.0,33.217,33.2634,33.217,33.2634,1527952.0
2017-03-28 13:45:00,35.85,35.85,35.83,35.84,783796.0,33.2634,33.2634,33.2448,33.2541,783796.0
2017-03-28 13:50:00,35.85,35.87,35.84,35.86,1060568.0,33.2634,33.2819,33.2541,33.2726,1060568.0
2017-03-28 13:55:00,35.86,35.9,35.83,35.88,1861312.0,33.2726,33.3098,33.2448,33.2912,1861312.0
2017-03-28 14:00:00,35.88,35.93,35.88,35.92,1854320.0,33.2912,33.3376,33.2912,33.3283,1854320.0
2017-03-28 14:05:00,35.92,35.98,35.92,35.98,1672376.0,33.3283,33.384,33.3283,33.384,1672376.0
2017-03-28 14:10:00,35.98,35.99,35.96,35.98,1706220.0,33.384,33.3933,33.3654,33.384,1706220.0
2017-03-28 14:15:00,35.98,35.98,35.95,35.96,1167412.0,33.384,33.384,33.3561,33.3654,1167412.0
2017-03-28 14:20:00,35.96,36.0,35.96,36.0,1529880.0,33.3654,33.4025,33.3654,33.4025,1529880.0
2017-03-28 14:25:00,36.0,36.01,35.96,35.96,1862392.0,33.4025,33.4118,33.3654,33.3654,1862392.0
2017-03-28 14:30:00,35.97,35.99,35.96,35.97,894996.0,33.3747,33.3933,33.3654,33.3747,894996.0
2017-03-28 14:35:00,35.97,35.99,35.96,35.98,920260.0,33.3747,33.3933,33.3654,33.384,920260.0
2017-03-28 14:40:00,35.98,35.98,35.96,35.96,1246216.0,33.384,33.384,33.3654,33.3654,1246216.0
2017-03-28 14:45:00,35.96,36.0,35.96,35.99,1537024.0,33.3654,33.4025,33.3654,33.3933,1537024.0
2017-03-28 14:50:00,35.99,36.01,35.98,35.99,1585176.0,33.3933,33.4118,33.384,33.3933,1585176.0
2017-03-28 14:55:00,35.99,36.0,35.98,35.99,718788.0,33.3933,33.4025,33.384,33.3933,718788.0
2017-03-28 15:00:00,35.99,36.0,35.98,36.0,1049480.0,33.3933,33.4025,33.384,33.4025,1049480.0
2017-03-28 15:05:00,35.99,36.01,35.97,35.98,1398536.0,33.3933,33.4118,33.3747,33.384,1398536.0
2017-03-28 15:10:00,35.98,35.99,35.97,35.98,944368.0,33.384,33.3933,33.3747,33.384,944368.0
2017-03-28 15:15:00,35.97,35.98,35.93,35.94,1321632.0,33.3747,33.384,33.3376,33.3469,1321632.0
2017-03-28 15:20:00,35.94,35.97,35.93,35.95,1231192.0,33.3469,33.3747,33.3376,33.3561,1231192.0
2017-03-28 15:25:00,35.95,35.99,35.95,35.98,1321188.0,33.3561,33.3933,33.3561,33.384,1321188.0
2017-03-28 15:30:00,35.98,35.99,35.95,35.98,1098212.0,33.384,33.3933,33.3561,33.384,1098212.0
2017-03-28 15:35:00,35.98,35.98,35.96,35.98,1274492.0,33.384,33.384,33.3654,33.384,1274492.0
2017-03-28 15:40:00,35.98,36.0,35.97,35.99,1364420.0,33.384,33.4025,33.3747,33.3933,1364420.0
2017-03-28 15:45:00,35.99,35.99,35.98,35.99,1660584.0,33.3933,33.3933,33.384,33.3933,1660584.0
2017-03-28 15:50:00,35.99,35.99,35.96,35.98,2785516.0,33.3933,33.3933,33.3654,33.384,2785516.0
2017-03-28 15:55:00,35.98,36.0,35.94,35.95,5713664.0,33.384,33.4025,33.3469,33.3561,5713664.0
2017-03-29 09:30:00,35.92,35.94,35.85,35.94,5237776.0,33.3283,33.3469,33.2634,33.3469,5237776.0
2017-03-29 09:35:00,35.94,35.99,35.91,35.99,3336188.0,33.3469,33.3933,33.319,33.3933,3336188.0
2017-03-29 09:40:00,35.99,36.05,35.92,35.92,4625180.0,33.3933,33.4489,33.3283,33.3283,4625180.0
2017-03-29 09:45:00,35.92,35.92,35.8,35.85,4261512.0,33.3283,33.3283,33.217,33.2634,4261512.0
2017-03-29 09:50:00,35.85,35.89,35.83,35.89,2529516.0,33.2634,33.3005,33.2448,33.3005,2529516.0
2017-03-29 09:55:00,35.89,35.96,35.88,35.95,1917344.0,33.3005,33.3654,33.2912,33.3561,1917344.0
2017-03-29 10:00:00,35.95,35.96,35.88,35.88,1824704.0,33.3561,33.3654,33.2912,33.2912,1824704.0
2017-03-29 10:05:00,35.88,35.88,35.83,35.83,1632644.0,33.2912,33.2912,33.2448,33.2448,1632644.0
2017-03-29 10:10:00,35.84,35.88,35.83,35.88,1516472.0,33.2541,33.2912,33.2448,33.2912,1516472.0
2017-03-29 10:15:00,35.88,35.89,35.86,35.89,1422588.0,33.2912,33.3005,33.2726,33.3005,1422588.0
2017-03-29 10:20:00,35.89,35.92,35.88,35.88,1298408.0,33.3005,33.3283,33.2912,33.2912,1298408.0
2017-03-29 10:25:00,35.88,35.91,35.86,35.89,956176.0,33.2912,33.319,33.2726,33.3005,956176.0
2017-03-29 10:30:00,35.9,35.95,35.89,35.91,1425636.0,33.3098,33.3561,33.3005,33.319,1425636.0
2017-03-29 10:35:00,35.91,35.95,35.91,35.94,1148992.0,33.319,33.3561,33.319,33.3469,1148992.0
2017-03-29 10:40:00,35.94,35.96,35.92,35.93,1502336.0,33.3469,33.3654,33.3283,33.3376,1502336.0
2017-03-29 10:45:00,35.94,35.96,35.93,35.94,788188.0,33.3469,33.3654,33.3376,33.3469,788188.0
2017-03-29 10:50:00,35.94,35.95,35.92,35.92,826712.0,33.3469,33.3561,33.3283,33.3283,826712.0
2017-03-29 10:55:00,35.92,35.92,35.89,35.92,869072.0,33.3283,33.3283,33.3005,33.3283,869072.0
2017-03-29 11:00:00,35.92,35.93,35.85,35.86,1453224.0,33.3283,33.3376,33.2634,33.2726,1453224.0
2017-03-29 11:05:00,35.86,35.91,35.86,35.91,799796.0,33.2726,33.319,33.2726,33.319,799796.0
2017-03-29 11:10:00,35.91,35.92,35.89,35.91,768776.0,33.319,33.3283,33.3005,33.319,768776.0
2017-03-29 11:15:00,35.91,35.93,35.9,35.91,772252.0,33.319,33.3376,33.3098,33.319,772252.0
2017-03-29 11:20:00,35.92,35.92,35.89,35.91,511320.0,33.3283,33.3283,33.3005,33.319,511320.0
2017-03-29 11:25:00,35.9,35.91,35.88,35.89,759984.0,33.3098,33.319,33.2912,33.3005,759984.0
2017-03-29 11:30:00,35.89,35.89,35.87,35.87,608868.0,33.3005,33.3005,33.2819,33.2819,608868.0
2017-03-29 11:35:00,35.88,35.88,35.83,35.84,1201620.0,33.2912,33.2912,33.2448,33.2541,1201620.0
2017-03-29 11:40:00,35.83,35.85,35.83,35.84,872056.0,33.2448,33.2634,33.2448,33.2541,872056.0
2017-03-29 11:45:00,35.84,35.86,35.82,35.86,1198452.0,33.2541,33.2726,33.2355,33.2726,1198452.0
2017-03-29 11:50:00,35.86,35.86,35.84,35.85,805316.0,33.2726,33.2726,33.2541,33.2634,805316.0
2017-03-29 11:55:00,35.85,35.89,35.85,35.89,1136612.0,33.2634,33.3005,33.2634,33.3005,1136612.0
2017-03-29 12:00:00,35.88,35.9,35.88,35.89,882476.0,33.2912,33.3098,33.2912,33.3005,882476.0
2017-03-29 12:05:00,35.89,35.92,35.88,35.92,799096.0,33.3005,33.3283,33.2912,33.3283,799096.0
2017-03-29 12:10:00,35.91,35.93,35.91,35.92,786796.0,33.319,33.3376,33.319,33.3283,786796.0
2017-03-29 12:15:00,35.91,35.94,35.91,35.93,785440.0,33.319,33.3469,33.319,33.3376,785440.0
2017-03-29 12:20:00,35.94,35.95,35.93,35.94,790556.0,33.3469,33.3561,33.3376,33.3469,790556.0
2017-03-29 12:25:00,35.94,35.95,35.92,35.93,472268.0,33.3469,33.3561,33.3283,33.3376,472268.0
2017-03-29 12:30:00,35.93,35.94,35.93,35.94,402372.0,33.3376,33.3469,33.3376,33.3469,402372.0
2017-03-29 12:35:00,35.94,35.94,35.91,35.92,544816.0,33.3469,33.3469,33.319,33.3283,544816.0
2017-03-29 12:40:00,35.91,35.93,35.89,35.92,477792.0,33.319,33.3376,33.3005,33.3283,477792.0
2017-03-29 12:45:00,35.92,35.93,35.9,35.91,350288.0,33.3283,33.3376,33.3098,33.319,350288.0
2017-03-29 12:50:00,35.91,35.92,35.9,35.92,308420.0,33.319,33.3283,33.3098,33.3283,308420.0
2017-03-29 12:55:00,35.92,35.92,35.88,35.88,576732.0,33.3283,33.3283,33.2912,33.2912,576732.0
2017-03-29 13:00:00,35.88,35.92,35.88,35.91,338412.0,33.2912,33.3283,33.2912,33.319,338412.0
2017-03-29 13:05:00,35.91,35.92,35.9,35.91,307048.0,33.319,33.3283,33.3098,33.319,307048.0
2017-03-29 13:10:00,35.91,35.93,35.89,35.92,444820.0,33.319,33.3376,33.3005,33.3283,444820.0
2017-03-29 13:15:00,35.92,35.94,35.91,35.93,586892.0,33.3283,33.3469,33.319,33.3376,586892.0
2017-03-29 13:20:00,35.94,35.98,35.94,35.97,1257432.0,33.3469,33.384,33.3469,33.3747,1257432.0
2017-03-29 13:25:00,35.97,35.97,35.94,35.96,623680.0,33.3747,33.3747,33.3469,33.3654,623680.0
2017-03-29 13:30:00,35.96,35.98,35.96,35.97,670472.0,33.3654,33.384,33.3654,33.3747,670472.0
2017-03-29 13:35:00,35.98,36.03,35.97,36.01,1576208.0,33.384,33.4304,33.3747,33.4118,1576208.0
2017-03-29 13:40:00,36.01,36.05,36.0,36.04,774552.0,33.4118,33.4489,33.4025,33.4397,774552.0
2017-03-29 13:45:00,36.03,36.07,36.03,36.07,1310944.0,33.4304,33.4675,33.4304,33.4675,1310944.0
2017-03-29 13:50:00,36.07,36.08,36.05,36.06,1106504.0,33.4675,33.4768,33.4489,33.4582,1106504.0
2017-03-29 13:55:00,36.06,36.07,36.05,36.06,730180.0,33.4582,33.4675,33.4489,33.4582,730180.0
2017-03-29 14:00:00,36.05,36.05,36.01,36.02,942524.0,33.4489,33.4489,33.4118,33.4211,942524.0
2017-03-29 14:05:00,36.03,36.03,36.01,36.02,662076.0,33.4304,33.4304,33.4118,33.4211,662076.0
2017-03-29 14:10:00,36.02,36.02,36.01,36.01,499716.0,33.4211,33.4211,33.4118,33.4118,499716.0
2017-03-29 14:15:00,36.02,36.04,36.01,36.03,555896.0,33.4211,33.4397,33.4118,33.4304,555896.0
2017-03-29 14:20:00,36.03,36.1,36.03,36.09,1330648.0,33.4304,33.4953,33.4304,33.486,1330648.0
2017-03-29 14:25:00,36.09,36.1,36.07,36.1,1103936.0,33.486,33.4953,33.4675,33.4953,1103936.0
2017-03-29 14:30:00,36.1,36.1,36.07,36.08,1206104.0,33.4953,33.4953,33.4675,33.4768,1206104.0
2017-03-29 14:35:00,36.08,36.08,36.06,36.08,641132.0,33.4768,33.4768,33.4582,33.4768,641132.0
2017-03-29 14:40:00,36.08,36.09,36.06,36.09,699052.0,33.4768,33.486,33.4582,33.486,699052.0
2017-03-29 14:45:00,36.09,36.1,36.07,36.09,925292.0,33.486,33.4953,33.4675,33.486,925292.0
2017-03-29 14:50:00,36.09,36.1,36.07,36.1,747188.0,33.486,33.4953,33.4675,33.4953,747188.0
2017-03-29 14:55:00,36.09,36.11,36.09,36.09,869160.0,33.486,33.5046,33.486,33.486,869160.0
2017-03-29 15:00:00,36.08,36.1,36.06,36.09,1476956.0,33.4768,33.4953,33.4582,33.486,1476956.0
2017-03-29 15:05:00,36.09,36.1,36.08,36.1,1232908.0,33.486,33.4953,33.4768,33.4953,1232908.0
2017-03-29 15:10:00,36.1,36.1,36.08,36.08,842640.0,33.4953,33.4953,33.4768,33.4768,842640.0
2017-03-29 15:15:00,36.08,36.11,36.08,36.1,1087868.0,33.4768,33.5046,33.4768,33.4953,1087868.0
2017-03-29 15:20:00,36.1,36.12,36.1,36.1,920140.0,33.4953,33.5139,33.4953,33.4953,920140.0
2017-03-29 15:25:00,36.1,36.11,36.08,36.09,921328.0,33.4953,33.5046,33.4768,33.486,921328.0
2017-03-29 15:30:00,36.09,36.1,36.07,36.08,980272.0,33.486,33.4953,33.4675,33.4768,980272.0
2017-03-29 15:35:00,36.08,36.08,36.06,36.07,1029348.0,33.4768,33.4768,33.4582,33.4675,1029348.0
2017-03-29 15:40:00,36.07,36.08,36.05,36.06,1109044.0,33.4675,33.4768,33.4489,33.4582,1109044.0
2017-03-29 15:45:00,36.05,36.06,36.04,36.04,1040556.0,33.4489,33.4582,33.4397,33.4397,1040556.0
2017-03-29 15:50:00,36.04,36.06,36.01,36.02,2304924.0,33.4397,33.4582,33.4118,33.4211,2304924.0
2017-03-29 15:55:00,36.01,36.07,36.0,36.04,4790864.0,33.4118,33.4675,33.4025,33.4397,4790864.0
2017-03-30 09:30:00,36.04,36.13,36.03,36.06,4771960.0,33.4397,33.5232,33.4304,33.4582,4771960.0
2017-03-30 09:35:00,36.06,36.06,35.97,36.02,2786936.0,33.4582,33.4582,33.3747,33.4211,2786936.0
2017-03-30 09:40:00,36.02,36.07,35.97,36.05,2221300.0,33.4211,33.4675,33.3747,33.4489,2221300.0
2017-03-30 09:45:00,36.05,36.05,36.01,36.03,1006972.0,33.4489,33.4489,33.4118,33.4304,1006972.0
2017-03-30 09:50:00,36.03,36.04,35.98,35.99,1445740.0,33.4304,33.4397,33.384,33.3933,1445740.0
2017-03-30 09:55:00,36.0,36.06,35.99,36.02,1468576.0,33.4025,33.4582,33.3933,33.4211,1468576.0
2017-03-30 10:00:00,36.02,36.09,36.01,36.08,1541312.0,33.4211,33.486,33.4118,33.4768,1541312.0
2017-03-30 10:05:00,36.08,36.1,36.03,36.03,992940.0,33.4768,33.4953,33.4304,33.4304,992940.0
2017-03-30 10:10:00,36.04,36.08,36.03,36.08,786704.0,33.4397,33.4768,33.4304,33.4768,786704.0
2017-03-30 10:15:00,36.08,36.1,36.06,36.07,1061308.0,33.4768,33.4953,33.4582,33.4675,1061308.0
2017-03-30 10:20:00,36.07,36.07,36.02,36.03,1376316.0,33.4675,33.4675,33.4211,33.4304,1376316.0
2017-03-30 10:25:00,36.03,36.07,36.02,36.07,967452.0,33.4304,33.4675,33.4211,33.4675,967452.0
2017-03-30 10:30:00,36.06,36.07,36.04,36.06,842728.0,33.4582,33.4675,33.4397,33.4582,842728.0
2017-03-30 10:35:00,36.06,36.07,36.01,36.01,1115796.0,33.4582,33.4675,33.4118,33.4118,1115796.0
2017-03-30 10:40:00,36.01,36.04,36.0,36.04,914580.0,33.4118,33.4397,33.4025,33.4397,914580.0
2017-03-30 10:45:00,36.04,36.07,36.04,36.05,855820.0,33.4397,33.4675,33.4397,33.4489,855820.0
2017-03-30 10:50:00,36.05,36.05,36.02,36.04,713648.0,33.4489,33.4489,33.4211,33.4397,713648.0
2017-03-30 10:55:00,36.04,36.05,36.01,36.04,660204.0,33.4397,33.4489,33.4118,33.4397,660204.0
2017-03-30 11:00:00,36.04,36.06,36.03,36.04,483232.0,33.4397,33.4582,33.4304,33.4397,483232.0
2017-03-30 11:05:00,36.04,36.05,36.01,36.02,633548.0,33.4397,33.4489,33.4118,33.4211,633548.0
2017-03-30 11:10:00,36.02,36.03,36.01,36.02,517524.0,33.4211,33.4304,33.4118,33.4211,517524.0
2017-03-30 11:15:00,36.02,36.04,36.02,36.04,447928.0,33.4211,33.4397,33.4211,33.4397,447928.0
2017-03-30 11:20:00,36.04,36.04,36.01,36.02,663148.0,33.4397,33.4397,33.4118,33.4211,663148.0
2017-03-30 11:25:00,36.02,36.02,35.99,36.02,907600.0,33.4211,33.4211,33.3933,33.4211,907600.0
2017-03-30 11:30:00,36.02,36.06,36.01,36.02,663652.0,33.4211,33.4582,33.4118,33.4211,663652.0
2017-03-30 11:35:00,36.02,36.02,35.99,36.0,573604.0,33.4211,33.4211,33.3933,33.4025,573604.0
2017-03-30 11:40:00,36.0,36.02,35.99,35.99,451256.0,33.4025,33.4211,33.3933,33.3933,451256.0
2017-03-30 11:45:00,36.0,36.02,36.0,36.0,295364.0,33.4025,33.4211,33.4025,33.4025,295364.0
2017-03-30 11:50:00,36.0,36.0,35.94,35.97,1933988.0,33.4025,33.4025,33.3469,33.3747,1933988.0
2017-03-30 11:55:00,35.96,35.98,35.94,35.94,524480.0,33.3654,33.384,33.3469,33.3469,524480.0
2017-03-30 12:00:00,35.94,35.97,35.93,35.93,1063124.0,33.3469,33.3747,33.3376,33.3376,1063124.0
2017-03-30 12:05:00,35.93,35.94,35.91,35.94,931980.0,33.3376,33.3469,33.319,33.3469,931980.0
2017-03-30 12:10:00,35.94,35.95,35.92,35.92,407852.0,33.3469,33.3561,33.3283,33.3283,407852.0
2017-03-30 12:15:00,35.93,35.94,35.9,35.94,788548.0,33.3376,33.3469,33.3098,33.3469,788548.0
2017-03-30 12:20:00,35.94,35.95,35.92,35.92,776092.0,33.3469,33.3561,33.3283,33.3283,776092.0
2017-03-30 12:25:00,35.92,35.97,35.91,35.96,687060.0,33.3283,33.3747,33.319,33.3654,687060.0
2017-03-30 12:30:00,35.96,35.96,35.94,35.94,403036.0,33.3654,33.3654,33.3469,33.3469,403036.0
2017-03-30 12:35:00,35.94,35.95,35.88,35.88,1238276.0,33.3469,33.3561,33.2912,33.2912,1238276.0
2017-03-30 12:40:00,35.88,35.9,35.88,35.89,722468.0,33.2912,33.3098,33.2912,33.3005,722468.0
2017-03-30 12:45:00,35.89,35.91,35.88,35.89,666092.0,33.3005,33.319,33.2912,33.3005,666092.0
2017-03-30 12:50:00,35.89,35.91,35.88,35.9,549196.0,33.3005,33.319,33.2912,33.3098,549196.0
2017-03-30 12:55:00,35.9,35.94,35.9,35.93,594996.0,33.3098,33.3469,33.3098,33.3376,594996.0
2017-03-30 13:00:00,35.93,35.94,35.92,35.93,406504.0,33.3376,33.3469,33.3283,33.3376,406504.0
2017-03-30 13:05:00,35.93,35.95,35.92,35.95,362984.0,33.3376,33.3561,33.3283,33.3561,362984.0
2017-03-30 13:10:00,35.95,35.97,35.95,35.96,704396.0,33.3561,33.3747,33.3561,33.3654,704396.0
2017-03-30 13:15:00,35.95,35.98,35.95,35.95,665400.0,33.3561,33.384,33.3561,33.3561,665400.0
2017-03-30 13:20:00,35.95,36.02,35.95,36.02,1225760.0,33.3561,33.4211,33.3561,33.4211,1225760.0
2017-03-30 13:25:00,36.02,36.04,35.99,35.99,1391176.0,33.4211,33.4397,33.3933,33.3933,1391176.0
2017-03-30 13:30:00,35.99,36.01,35.99,36.01,445676.0,33.3933,33.4118,33.3933,33.4118,445676.0
2017-03-30 13:35:00,36.01,36.02,35.99,36.02,616320.0,33.4118,33.4211,33.3933,33.4211,616320.0
2017-03-30 13:40:00,36.02,36.02,36.01,36.02,560912.0,33.4211,33.4211,33.4118,33.4211,560912.0
2017-03-30 13:45:00,36.02,36.04,36.02,36.02,532132.0,33.4211,33.4397,33.4211,33.4211,532132.0
2017-03-30 13:50:00,36.02,36.02,36.0,36.0,456748.0,33.4211,33.4211,33.4025,33.4025,456748.0
2017-03-30 13:55:00,36.0,36.01,35.99,36.0,465400.0,33.4025,33.4118,33.3933,33.4025,465400.0
2017-03-30 14:00:00,36.0,36.01,35.99,35.99,400840.0,33.4025,33.4118,33.3933,33.3933,400840.0
2017-03-30 14:05:00,35.99,35.99,35.96,35.98,512828.0,33.3933,33.3933,33.3654,33.384,512828.0
2017-03-30 14:10:00,35.98,35.99,35.97,35.99,401068.0,33.384,33.3933,33.3747,33.3933,401068.0
2017-03-30 14:15:00,35.99,36.01,35.98,35.98,606984.0,33.3933,33.4118,33.384,33.384,606984.0
2017-03-30 14:20:00,35.99,36.01,35.98,35.99,465712.0,33.3933,33.4118,33.384,33.3933,465712.0
2017-03-30 14:25:00,35.99,36.0,35.98,35.99,353900.0,33.3933,33.4025,33.384,33.3933,353900.0
2017-03-30 14:30:00,35.99,36.0,35.99,35.99,356956.0,33.3933,33.4025,33.3933,33.3933,356956.0
2017-03-30 14:35:00,36.0,36.01,35.97,35.98,468024.0,33.4025,33.4118,33.3747,33.384,468024.0
2017-03-30 14:40:00,35.98,35.99,35.96,35.97,406912.0,33.384,33.3933,33.3654,33.3747,406912.0
2017-03-30 14:45:00,35.97,35.97,35.95,35.96,412080.0,33.3747,33.3747,33.3561,33.3654,412080.0
2017-03-30 14:50:00,35.97,35.98,35.93,35.93,710896.0,33.3747,33.384,33.3376,33.3376,710896.0
2017-03-30 14:55:00,35.92,35.96,35.92,35.95,805980.0,33.3283,33.3654,33.3283,33.3561,805980.0
2017-03-30 15:00:00,35.95,35.98,35.95,35.97,651028.0,33.3561,33.384,33.3561,33.3747,651028.0
2017-03-30 15:05:00,35.97,35.99,35.97,35.98,596060.0,33.3747,33.3933,33.3747,33.384,596060.0
2017-03-30 15:10:00,35.98,35.99,35.97,35.98,371436.0,33.384,33.3933,33.3747,33.384,371436.0
2017-03-30 15:15:00,35.98,35.98,35.96,35.96,345188.0,33.384,33.384,33.3654,33.3654,345188.0
2017-03-30 15:20:00,35.96,35.99,35.96,35.98,412780.0,33.3654,33.3933,33.3654,33.384,412780.0
2017-03-30 15:25:00,35.98,35.99,35.96,35.96,438120.0,33.384,33.3933,33.3654,33.3654,438120.0
2017-03-30 15:30:00,35.96,35.97,35.95,35.97,429996.0,33.3654,33.3747,33.3561,33.3747,429996.0
2017-03-30 15:35:00,35.97,35.97,35.95,35.96,603812.0,33.3747,33.3747,33.3561,33.3654,603812.0
2017-03-30 15:40:00,35.96,35.97,35.94,35.94,609500.0,33.3654,33.3747,33.3469,33.3469,609500.0
2017-03-30 15:45:00,35.94,35.97,35.94,35.95,1067748.0,33.3469,33.3747,33.3469,33.3561,1067748.0
2017-03-30 15:50:00,35.95,35.96,35.93,35.96,1038332.0,33.3561,33.3654,33.3376,33.3654,1038332.0
2017-03-30 15:55:00,35.96,36.0,35.96,35.98,2558244.0,33.3654,33.4025,33.3654,33.384,2558244.0
2017-03-31 09:30:00,35.93,35.96,35.75,35.92,5457188.0,33.3376,33.3654,33.1706,33.3283,5457188.0
2017-03-31 09:35:00,35.92,35.95,35.9,35.9,1244420.0,33.3283,33.3561,33.3098,33.3098,1244420.0
2017-03-31 09:40:00,35.9,35.92,35.88,35.9,1264640.0,33.3098,33.3283,33.2912,33.3098,1264640.0
2017-03-31 09:45:00,35.9,35.94,35.88,35.92,1237900.0,33.3098,33.3469,33.2912,33.3283,1237900.0
2017-03-31 09:50:00,35.92,35.97,35.91,35.97,1117256.0,33.3283,33.3747,33.319,33.3747,1117256.0
2017-03-31 09:55:00,35.97,35.98,35.94,35.95,968724.0,33.3747,33.384,33.3469,33.3561,968724.0
2017-03-31 10:00:00,35.95,36.01,35.95,36.01,1303540.0,33.3561,33.4118,33.3561,33.4118,1303540.0
2017-03-31 10:05:00,36.01,36.06,36.01,36.04,1697868.0,33.4118,33.4582,33.4118,33.4397,1697868.0
2017-03-31 10:10:00,36.04,36.05,36.02,36.04,883372.0,33.4397,33.4489,33.4211,33.4397,883372.0
2017-03-31 10:15:00,36.03,36.07,36.03,36.05,844740.0,33.4304,33.4675,33.4304,33.4489,844740.0
2017-03-31 10:20:00,36.05,36.05,36.02,36.02,698208.0,33.4489,33.4489,33.4211,33.4211,698208.0
2017-03-31 10:25:00,36.02,36.05,35.98,35.99,1493740.0,33.4211,33.4489,33.384,33.3933,1493740.0
2017-03-31 10:30:00,35.99,36.01,35.99,36.0,528852.0,33.3933,33.4118,33.3933,33.4025,528852.0
2017-03-31 10:35:00,36.0,36.02,36.0,36.01,704608.0,33.4025,33.4211,33.4025,33.4118,704608.0
2017-03-31 10:40:00,36.01,36.01,35.98,35.98,708284.0,33.4118,33.4118,33.384,33.384,708284.0
2017-03-31 10:45:00,35.98,35.99,35.94,35.96,955000.0,33.384,33.3933,33.3469,33.3654,955000.0
2017-03-31 10:50:00,35.96,36.03,35.95,36.01,1167604.0,33.3654,33.4304,33.3561,33.4118,1167604.0
2017-03-31 10:55:00,36.01,36.02,35.99,35.99,506040.0,33.4118,33.4211,33.3933,33.3933,506040.0
2017-03-31 11:00:00,35.99,36.01,35.99,35.99,598756.0,33.3933,33.4118,33.3933,33.3933,598756.0
2017-03-31 11:05:00,35.99,36.01,35.99,36.01,575092.0,33.3933,33.4118,33.3933,33.4118,575092.0
2017-03-31 11:10:00,36.01,36.03,36.0,36.02,652088.0,33.4118,33.4304,33.4025,33.4211,652088.0
2017-03-31 11:15:00,36.02,36.04,36.0,36.01,569144.0,33.4211,33.4397,33.4025,33.4118,569144.0
2017-03-31 11:20:00,36.01,36.02,36.0,36.01,343708.0,33.4118,33.4211,33.4025,33.4118,343708.0
2017-03-31 11:25:00,36.01,36.01,35.97,35.98,592148.0,33.4118,33.4118,33.3747,33.384,592148.0
2017-03-31 11:30:00,35.98,36.01,35.97,36.01,628632.0,33.384,33.4118,33.3747,33.4118,628632.0
2017-03-31 11:35:00,36.01,36.02,36.0,36.0,482312.0,33.4118,33.4211,33.4025,33.4025,482312.0
2017-03-31 11:40:00,36.0,36.02,36.0,36.01,241040.0,33.4025,33.4211,33.4025,33.4118,241040.0
2017-03-31 11:45:00,36.01,36.01,35.98,35.99,393112.0,33.4118,33.4118,33.384,33.3933,393112.0
2017-03-31 11:50:00,35.99,35.99,35.95,35.96,411688.0,33.3933,33.3933,33.3561,33.3654,411688.0
2017-03-31 11:55:00,35.96,35.98,35.95,35.96,368352.0,33.3654,33.384,33.3561,33.3654,368352.0
2017-03-31 12:00:00,35.96,35.98,35.95,35.98,277976.0,33.3654,33.384,33.3561,33.384,277976.0
2017-03-31 12:05:00,35.98,35.99,35.97,35.97,238084.0,33.384,33.3933,33.3747,33.3747,238084.0
2017-03-31 12:10:00,35.98,35.99,35.96,35.99,401592.0,33.384,33.3933,33.3654,33.3933,401592.0
2017-03-31 12:15:00,35.98,36.0,35.98,35.99,359896.0,33.384,33.4025,33.384,33.3933,359896.0
2017-03-31 12:20:00,35.99,36.0,35.98,36.0,314128.0,33.3933,33.4025,33.384,33.4025,314128.0
2017-03-31 12:25:00,36.0,36.0,35.99,35.99,340696.0,33.4025,33.4025,33.3933,33.3933,340696.0
2017-03-31 12:30:00,35.99,36.0,35.98,36.0,364000.0,33.3933,33.4025,33.384,33.4025,364000.0
2017-03-31 12:35:00,35.99,36.0,35.98,35.99,365844.0,33.3933,33.4025,33.384,33.3933,365844.0
2017-03-31 12:40:00,35.99,36.0,35.99,36.0,481824.0,33.3933,33.4025,33.3933,33.4025,481824.0
2017-03-31 12:45:00,36.0,36.0,35.99,36.0,213888.0,33.4025,33.4025,33.3933,33.4025,213888.0
2017-03-31 12:50:00,36.0,36.02,36.0,36.02,479660.0,33.4025,33.4211,33.4025,33.4211,479660.0
2017-03-31 12:55:00,36.02,36.02,36.0,36.02,292100.0,33.4211,33.4211,33.4025,33.4211,292100.0
2017-03-31 13:00:00,36.02,36.02,35.99,35.99,518580.0,33.4211,33.4211,33.3933,33.3933,518580.0
2017-03-31 13:05:00,36.0,36.01,35.99,36.01,252176.0,33.4025,33.4118,33.3933,33.4118,252176.0
2017-03-31 13:10:00,36.01,36.02,36.0,36.0,346188.0,33.4118,33.4211,33.4025,33.4025,346188.0
2017-03-31 13:15:00,36.01,36.01,36.0,36.01,246516.0,33.4118,33.4118,33.4025,33.4118,246516.0
2017-03-31 13:20:00,36.01,36.01,36.01,36.01,230792.0,33.4118,33.4118,33.4118,33.4118,230792.0
2017-03-31 13:25:00,36.01,36.02,36.0,36.02,257288.0,33.4118,33.4211,33.4025,33.4211,257288.0
2017-03-31 13:30:00,36.02,36.03,36.01,36.01,443448.0,33.4211,33.4304,33.4118,33.4118,443448.0
2017-03-31 13:35:00,36.01,36.02,36.0,36.01,251192.0,33.4118,33.4211,33.4025,33.4118,251192.0
2017-03-31 13:40:00,36.01,36.01,35.99,35.99,318324.0,33.4118,33.4118,33.3933,33.3933,318324.0
2017-03-31 13:45:00,36.0,36.01,35.98,35.99,403672.0,33.4025,33.4118,33.384,33.3933,403672.0
2017-03-31 13:50:00,35.99,35.99,35.97,35.98,402184.0,33.3933,33.3933,33.3747,33.384,402184.0
2017-03-31 13:55:00,35.98,35.99,35.93,35.93,846280.0,33.384,33.3933,33.3376,33.3376,846280.0
2017-03-31 14:00:00,35.93,35.95,35.92,35.94,740428.0,33.3376,33.3561,33.3283,33.3469,740428.0
2017-03-31 14:05:00,35.94,35.95,35.93,35.94,412024.0,33.3469,33.3561,33.3376,33.3469,412024.0
2017-03-31 14:10:00,35.94,35.94,35.88,35.9,974716.0,33.3469,33.3469,33.2912,33.3098,974716.0
2017-03-31 14:15:00,35.9,35.93,35.88,35.9,1066316.0,33.3098,33.3376,33.2912,33.3098,1066316.0
2017-03-31 14:20:00,35.9,35.94,35.9,35.93,712392.0,33.3098,33.3469,33.3098,33.3376,712392.0
2017-03-31 14:25:00,35.93,35.94,35.92,35.92,360664.0,33.3376,33.3469,33.3283,33.3283,360664.0
2017-03-31 14:30:00,35.92,35.92,35.91,35.92,538816.0,33.3283,33.3283,33.319,33.3283,538816.0
2017-03-31 14:35:00,35.92,35.94,35.92,35.93,637152.0,33.3283,33.3469,33.3283,33.3376,637152.0
2017-03-31 14:40:00,35.93,35.94,35.92,35.93,393372.0,33.3376,33.3469,33.3283,33.3376,393372.0
2017-03-31 14:45:00,35.93,35.94,35.92,35.94,248252.0,33.3376,33.3469,33.3283,33.3469,248252.0
2017-03-31 14:50:00,35.94,35.94,35.92,35.92,485416.0,33.3469,33.3469,33.3283,33.3283,485416.0
2017-03-31 14:55:00,35.92,35.93,35.91,35.91,292544.0,33.3283,33.3376,33.319,33.319,292544.0
2017-03-31 15:00:00,35.92,35.94,35.91,35.94,333864.0,33.3283,33.3469,33.319,33.3469,333864.0
2017-03-31 15:05:00,35.94,35.95,35.94,35.94,367080.0,33.3469,33.3561,33.3469,33.3469,367080.0
2017-03-31 15:10:00,35.94,35.95,35.94,35.94,562540.0,33.3469,33.3561,33.3469,33.3469,562540.0
2017-03-31 15:15:00,35.94,35.96,35.94,35.95,703552.0,33.3469,33.3654,33.3469,33.3561,703552.0
2017-03-31 15:20:00,35.95,35.98,35.95,35.97,828428.0,33.3561,33.384,33.3561,33.3747,828428.0
2017-03-31 15:25:00,35.97,35.98,35.96,35.96,601140.0,33.3747,33.384,33.3654,33.3654,601140.0
2017-03-31 15:30:00,35.96,36.01,35.96,35.98,1062040.0,33.3654,33.4118,33.3654,33.384,1062040.0
2017-03-31 15:35:00,35.98,36.0,35.98,35.99,1048992.0,33.384,33.4025,33.384,33.3933,1048992.0
2017-03-31 15:40:00,35.99,36.02,35.99,35.99,1231900.0,33.3933,33.4211,33.3933,33.3933,1231900.0
2017-03-31 15:45:00,35.99,36.0,35.95,35.96,1563300.0,33.3933,33.4025,33.3561,33.3654,1563300.0
2017-03-31 15:50:00,35.96,35.96,35.94,35.96,1729560.0,33.3654,33.3654,33.3469,33.3654,1729560.0
2017-03-31 15:55:00,35.96,35.97,35.91,35.92,4905812.0,33.3654,33.3747,33.319,33.3283,4905812.0
2017-04-03 09:30:00,35.93,35.95,35.89,35.94,3723716.0,33.3376,33.3561,33.3005,33.3469,3723716.0
2017-04-03 09:35:00,35.94,35.98,35.93,35.98,2045648.0,33.3469,33.384,33.3376,33.384,2045648.0
2017-04-03 09:40:00,35.97,36.03,35.96,36.02,1606752.0,33.3747,33.4304,33.3654,33.4211,1606752.0
2017-04-03 09:45:00,36.02,36.02,35.99,35.99,1382948.0,33.4211,33.4211,33.3933,33.3933,1382948.0
2017-04-03 09:50:00,35.99,36.0,35.96,35.97,1127352.0,33.3933,33.4025,33.3654,33.3747,1127352.0
2017-04-03 09:55:00,35.97,35.99,35.95,35.96,872624.0,33.3747,33.3933,33.3561,33.3654,872624.0
2017-04-03 10:00:00,35.96,36.02,35.96,36.02,1097212.0,33.3654,33.4211,33.3654,33.4211,1097212.0
2017-04-03 10:05:00,36.01,36.01,35.93,35.93,1142884.0,33.4118,33.4118,33.3376,33.3376,1142884.0
2017-04-03 10:10:00,35.93,35.97,35.88,35.93,1653964.0,33.3376,33.3747,33.2912,33.3376,1653964.0
2017-04-03 10:15:00,35.93,35.98,35.92,35.97,1148112.0,33.3376,33.384,33.3283,33.3747,1148112.0
2017-04-03 10:20:00,35.97,35.97,35.95,35.97,739652.0,33.3747,33.3747,33.3561,33.3747,739652.0
2017-04-03 10:25:00,35.97,36.0,35.97,35.99,810240.0,33.3747,33.4025,33.3747,33.3933,810240.0
2017-04-03 10:30:00,35.99,36.01,35.97,35.97,814640.0,33.3933,33.4118,33.3747,33.3747,814640.0
2017-04-03 10:35:00,35.97,36.0,35.97,35.99,657884.0,33.3747,33.4025,33.3747,33.3933,657884.0
2017-04-03 10:40:00,35.99,36.01,35.97,36.0,741164.0,33.3933,33.4118,33.3747,33.4025,741164.0
2017-04-03 10:45:00,35.99,36.01,35.98,35.98,727348.0,33.3933,33.4118,33.384,33.384,727348.0
2017-04-03 10:50:00,35.98,35.99,35.94,35.95,863328.0,33.384,33.3933,33.3469,33.3561,863328.0
2017-04-03 10:55:00,35.95,35.96,35.92,35.93,1022160.0,33.3561,33.3654,33.3283,33.3376,1022160.0
2017-04-03 11:00:00,35.92,35.94,35.88,35.89,935240.0,33.3283,33.3469,33.2912,33.3005,935240.0
2017-04-03 11:05:00,35.89,35.89,35.81,35.85,2171896.0,33.3005,33.3005,33.2262,33.2634,2171896.0
2017-04-03 11:10:00,35.84,35.88,35.84,35.87,1220820.0,33.2541,33.2912,33.2541,33.2819,1220820.0
2017-04-03 11:15:00,35.87,35.91,35.87,35.87,1059820.0,33.2819,33.319,33.2819,33.2819,1059820.0
2017-04-03 11:20:00,35.87,35.92,35.85,35.91,950124.0,33.2819,33.3283,33.2634,33.319,950124.0
2017-04-03 11:25:00,35.91,35.92,35.88,35.91,593820.0,33.319,33.3283,33.2912,33.319,593820.0
2017-04-03 11:30:00,35.9,35.92,35.89,35.9,543224.0,33.3098,33.3283,33.3005,33.3098,543224.0
2017-04-03 11:35:00,35.9,35.92,35.85,35.89,1177152.0,33.3098,33.3283,33.2634,33.3005,1177152.0
2017-04-03 11:40:00,35.89,35.91,35.88,35.9,569784.0,33.3005,33.319,33.2912,33.3098,569784.0
2017-04-03 11:45:00,35.9,35.91,35.86,35.87,698136.0,33.3098,33.319,33.2726,33.2819,698136.0
2017-04-03 11:50:00,35.87,35.88,35.83,35.83,1510836.0,33.2819,33.2912,33.2448,33.2448,1510836.0
2017-04-03 11:55:00,35.83,35.87,35.81,35.85,1202352.0,33.2448,33.2819,33.2262,33.2634,1202352.0
2017-04-03 12:00:00,35.85,35.85,35.77,35.8,2273412.0,33.2634,33.2634,33.1891,33.217,2273412.0
2017-04-03 12:05:00,35.8,35.83,35.76,35.81,1030252.0,33.217,33.2448,33.1799,33.2262,1030252.0
2017-04-03 12:10:00,35.81,35.84,35.8,35.82,671032.0,33.2262,33.2541,33.217,33.2355,671032.0
2017-04-03 12:15:00,35.82,35.87,35.81,35.85,805028.0,33.2355,33.2819,33.2262,33.2634,805028.0
2017-04-03 12:20:00,35.84,35.88,35.84,35.88,541740.0,33.2541,33.2912,33.2541,33.2912,541740.0
2017-04-03 12:25:00,35.87,35.9,35.87,35.88,722280.0,33.2819,33.3098,33.2819,33.2912,722280.0
2017-04-03 12:30:00,35.88,35.9,35.87,35.88,641820.0,33.2912,33.3098,33.2819,33.2912,641820.0
2017-04-03 12:35:00,35.88,35.91,35.88,35.89,505624.0,33.2912,33.319,33.2912,33.3005,505624.0
2017-04-03 12:40:00,35.89,35.9,35.88,35.89,442268.0,33.3005,33.3098,33.2912,33.3005,442268.0
2017-04-03 12:45:00,35.89,35.9,35.86,35.88,394852.0,33.3005,33.3098,33.2726,33.2912,394852.0
2017-04-03 12:50:00,35.88,35.88,35.86,35.88,286840.0,33.2912,33.2912,33.2726,33.2912,286840.0
2017-04-03 12:55:00,35.88,35.9,35.87,35.9,538436.0,33.2912,33.3098,33.2819,33.3098,538436.0
2017-04-03 13:00:00,35.9,35.9,35.88,35.9,327252.0,33.3098,33.3098,33.2912,33.3098,327252.0
2017-04-03 13:05:00,35.9,35.9,35.88,35.89,393884.0,33.3098,33.3098,33.2912,33.3005,393884.0
2017-04-03 13:10:00,35.89,35.93,35.89,35.92,451632.0,33.3005,33.3376,33.3005,33.3283,451632.0
2017-04-03 13:15:00,35.92,35.93,35.91,35.92,414888.0,33.3283,33.3376,33.319,33.3283,414888.0
2017-04-03 13:20:00,35.92,35.92,35.88,35.9,532356.0,33.3283,33.3283,33.2912,33.3098,532356.0
2017-04-03 13:25:00,35.9,35.92,35.88,35.91,349292.0,33.3098,33.3283,33.2912,33.319,349292.0
2017-04-03 13:30:00,35.91,35.92,35.89,35.9,388512.0,33.319,33.3283,33.3005,33.3098,388512.0
2017-04-03 13:35:00,35.9,35.9,35.87,35.88,450636.0,33.3098,33.3098,33.2819,33.2912,450636.0
2017-04-03 13:40:00,35.87,35.88,35.85,35.86,513748.0,33.2819,33.2912,33.2634,33.2726,513748.0
2017-04-03 13:45:00,35.86,35.9,35.85,35.87,427648.0,33.2726,33.3098,33.2634,33.2819,427648.0
2017-04-03 13:50:00,35.87,35.88,35.87,35.87,226808.0,33.2819,33.2912,33.2819,33.2819,226808.0
2017-04-03 13:55:00,35.87,35.89,35.87,35.88,213960.0,33.2819,33.3005,33.2819,33.2912,213960.0
2017-04-03 14:00:00,35.88,35.9,35.87,35.88,328908.0,33.2912,33.3098,33.2819,33.2912,328908.0
2017-04-03 14:05:00,35.88,35.88,35.87,35.88,374588.0,33.2912,33.2912,33.2819,33.2912,374588.0
2017-04-03 14:10:00,35.88,35.88,35.86,35.88,257088.0,33.2912,33.2912,33.2726,33.2912,257088.0
2017-04-03 14:15:00,35.88,35.88,35.84,35.85,405160.0,33.2912,33.2912,33.2541,33.2634,405160.0
2017-04-03 14:20:00,35.85,35.88,35.84,35.87,415776.0,33.2634,33.2912,33.2541,33.2819,415776.0
2017-04-03 14:25:00,35.87,35.91,35.87,35.9,559340.0,33.2819,33.319,33.2819,33.3098,559340.0
2017-04-03 14:30:00,35.9,35.91,35.9,35.9,379920.0,33.3098,33.319,33.3098,33.3098,379920.0
2017-04-03 14:35:00,35.9,35.91,35.89,35.9,315824.0,33.3098,33.319,33.3005,33.3098,315824.0
2017-04-03 14:40:00,35.89,35.94,35.89,35.93,603484.0,33.3005,33.3469,33.3005,33.3376,603484.0
2017-04-03 14:45:00,35.93,35.94,35.91,35.92,419700.0,33.3376,33.3469,33.319,33.3283,419700.0
2017-04-03 14:50:00,35.91,35.93,35.91,35.92,326468.0,33.319,33.3376,33.319,33.3283,326468.0
2017-04-03 14:55:00,35.92,35.94,35.91,35.93,459168.0,33.3283,33.3469,33.319,33.3376,459168.0
2017-04-03 15:00:00,35.93,35.95,35.92,35.94,613760.0,33.3376,33.3561,33.3283,33.3469,613760.0
2017-04-03 15:05:00,35.95,35.95,35.91,35.94,522192.0,33.3561,33.3561,33.319,33.3469,522192.0
2017-04-03 15:10:00,35.94,35.97,35.93,35.95,906752.0,33.3469,33.3747,33.3376,33.3561,906752.0
2017-04-03 15:15:00,35.95,35.96,35.94,35.94,489572.0,33.3561,33.3654,33.3469,33.3469,489572.0
2017-04-03 15:20:00,35.94,35.97,35.94,35.97,686472.0,33.3469,33.3747,33.3469,33.3747,686472.0
2017-04-03 15:25:00,35.97,35.98,35.95,35.96,589996.0,33.3747,33.384,33.3561,33.3654,589996.0
2017-04-03 15:30:00,35.96,35.96,35.94,35.95,852256.0,33.3654,33.3654,33.3469,33.3561,852256.0
2017-04-03 15:35:00,35.95,35.97,35.95,35.95,623292.0,33.3561,33.3747,33.3561,33.3561,623292.0
2017-04-03 15:40:00,35.95,35.97,35.93,35.95,781496.0,33.3561,33.3747,33.3376,33.3561,781496.0
2017-04-03 15:45:00,35.95,35.96,35.94,35.95,534924.0,33.3561,33.3654,33.3469,33.3561,534924.0
2017-04-03 15:50:00,35.95,35.95,35.92,35.94,1274536.0,33.3561,33.3561,33.3283,33.3469,1274536.0
2017-04-03 15:55:00,35.94,35.96,35.92,35.93,2904780.0,33.3469,33.3654,33.3283,33.3376,2904780.0
2017-04-04 09:30:00,35.81,35.88,35.79,35.84,2923616.0,33.2262,33.2912,33.2077,33.2541,2923616.0
2017-04-04 09:35:00,35.85,35.91,35.85,35.91,1481964.0,33.2634,33.319,33.2634,33.319,1481964.0
2017-04-04 09:40:00,35.91,35.99,35.9,35.94,2511148.0,33.319,33.3933,33.3098,33.3469,2511148.0
2017-04-04 09:45:00,35.95,35.98,35.94,35.94,1244676.0,33.3561,33.384,33.3469,33.3469,1244676.0
2017-04-04 09:50:00,35.94,35.95,35.9,35.9,1004924.0,33.3469,33.3561,33.3098,33.3098,1004924.0
2017-04-04 09:55:00,35.91,35.93,35.9,35.92,918168.0,33.319,33.3376,33.3098,33.3283,918168.0
2017-04-04 10:00:00,35.92,35.95,35.85,35.89,1009856.0,33.3283,33.3561,33.2634,33.3005,1009856.0
2017-04-04 10:05:00,35.89,35.92,35.88,35.9,1013296.0,33.3005,33.3283,33.2912,33.3098,1013296.0
2017-04-04 10:10:00,35.9,35.93,35.88,35.92,1143448.0,33.3098,33.3376,33.2912,33.3283,1143448.0
2017-04-04 10:15:00,35.93,35.97,35.92,35.95,748512.0,33.3376,33.3747,33.3283,33.3561,748512.0
2017-04-04 10:20:00,35.95,35.97,35.94,35.95,855108.0,33.3561,33.3747,33.3469,33.3561,855108.0
2017-04-04 10:25:00,35.95,36.02,35.95,36.02,1362300.0,33.3561,33.4211,33.3561,33.4211,1362300.0
2017-04-04 10:30:00,36.02,36.05,35.99,36.01,1646240.0,33.4211,33.4489,33.3933,33.4118,1646240.0
2017-04-04 10:35:00,36.02,36.06,36.01,36.05,1203144.0,33.4211,33.4582,33.4118,33.4489,1203144.0
2017-04-04 10:40:00,36.05,36.06,36.03,36.03,1290504.0,33.4489,33.4582,33.4304,33.4304,1290504.0
2017-04-04 10:45:00,36.03,36.05,36.01,36.01,1196300.0,33.4304,33.4489,33.4118,33.4118,1196300.0
2017-04-04 10:50:00,36.02,36.04,35.97,35.99,870296.0,33.4211,33.4397,33.3747,33.3933,870296.0
2017-04-04 10:55:00,35.99,36.02,35.98,36.01,823272.0,33.3933,33.4211,33.384,33.4118,823272.0
2017-04-04 11:00:00,36.01,36.05,36.0,36.05,1073900.0,33.4118,33.4489,33.4025,33.4489,1073900.0
2017-04-04 11:05:00,36.05,36.08,36.04,36.08,1496976.0,33.4489,33.4768,33.4397,33.4768,1496976.0
2017-04-04 11:10:00,36.08,36.08,36.06,36.07,982960.0,33.4768,33.4768,33.4582,33.4675,982960.0
2017-04-04 11:15:00,36.07,36.1,36.07,36.1,1154404.0,33.4675,33.4953,33.4675,33.4953,1154404.0
2017-04-04 11:20:00,36.1,36.12,36.1,36.11,998712.0,33.4953,33.5139,33.4953,33.5046,998712.0
2017-04-04 11:25:00,36.11,36.12,36.08,36.08,1108028.0,33.5046,33.5139,33.4768,33.4768,1108028.0
2017-04-04 11:30:00,36.08,36.09,36.06,36.09,1044884.0,33.4768,33.486,33.4582,33.486,1044884.0
2017-04-04 11:35:00,36.09,36.12,36.08,36.1,998452.0,33.486,33.5139,33.4768,33.4953,998452.0
2017-04-04 11:40:00,36.1,36.12,36.1,36.1,514072.0,33.4953,33.5139,33.4953,33.4953,514072.0
2017-04-04 11:45:00,36.1,36.12,36.09,36.11,658828.0,33.4953,33.5139,33.486,33.5046,658828.0
2017-04-04 11:50:00,36.11,36.11,36.08,36.08,698332.0,33.5046,33.5046,33.4768,33.4768,698332.0
2017-04-04 11:55:00,36.08,36.1,36.07,36.07,634948.0,33.4768,33.4953,33.4675,33.4675,634948.0
2017-04-04 12:00:00,36.07,36.07,36.03,36.05,704720.0,33.4675,33.4675,33.4304,33.4489,704720.0
2017-04-04 12:05:00,36.05,36.07,36.05,36.06,433532.0,33.4489,33.4675,33.4489,33.4582,433532.0
2017-04-04 12:10:00,36.06,36.1,36.06,36.09,422432.0,33.4582,33.4953,33.4582,33.486,422432.0
2017-04-04 12:15:00,36.09,36.11,36.09,36.09,436284.0,33.486,33.5046,33.486,33.486,436284.0
2017-04-04 12:20:00,36.09,36.09,36.06,36.07,318028.0,33.486,33.486,33.4582,33.4675,318028.0
2017-04-04 12:25:00,36.07,36.09,36.06,36.08,319996.0,33.4675,33.486,33.4582,33.4768,319996.0
2017-04-04 12:30:00,36.08,36.08,36.05,36.06,323948.0,33.4768,33.4768,33.4489,33.4582,323948.0
2017-04-04 12:35:00,36.07,36.07,36.05,36.07,311772.0,33.4675,33.4675,33.4489,33.4675,311772.0
2017-04-04 12:40:00,36.07,36.08,36.07,36.07,237548.0,33.4675,33.4768,33.4675,33.4675,237548.0
2017-04-04 12:45:00,36.07,36.08,36.04,36.05,630852.0,33.4675,33.4768,33.4397,33.4489,630852.0
2017-04-04 12:50:00,36.05,36.06,36.01,36.02,569340.0,33.4489,33.4582,33.4118,33.4211,569340.0
2017-04-04 12:55:00,36.02,36.05,36.01,36.04,497972.0,33.4211,33.4489,33.4118,33.4397,497972.0
2017-04-04 13:00:00,36.04,36.04,36.01,36.02,459252.0,33.4397,33.4397,33.4118,33.4211,459252.0
2017-04-04 13:05:00,36.02,36.02,36.01,36.02,343180.0,33.4211,33.4211,33.4118,33.4211,343180.0
2017-04-04 13:10:00,36.02,36.07,36.02,36.07,706012.0,33.4211,33.4675,33.4211,33.4675,706012.0
2017-04-04 13:15:00,36.07,36.09,36.06,36.07,560252.0,33.4675,33.486,33.4582,33.4675,560252.0
2017-04-04 13:20:00,36.07,36.08,36.06,36.08,275004.0,33.4675,33.4768,33.4582,33.4768,275004.0
2017-04-04 13:25:00,36.08,36.08,36.06,36.06,357100.0,33.4768,33.4768,33.4582,33.4582,357100.0
2017-04-04 13:30:00,36.06,36.08,36.06,36.07,280292.0,33.4582,33.4768,33.4582,33.4675,280292.0
2017-04-04 13:35:00,36.07,36.09,36.07,36.09,335552.0,33.4675,33.486,33.4675,33.486,335552.0
2017-04-04 13:40:00,36.09,36.1,36.08,36.09,416700.0,33.486,33.4953,33.4768,33.486,416700.0
2017-04-04 13:45:00,36.09,36.09,36.07,36.07,257920.0,33.486,33.486,33.4675,33.4675,257920.0
2017-04-04 13:50:00,36.07,36.08,36.07,36.08,319680.0,33.4675,33.4768,33.4675,33.4768,319680.0
2017-04-04 13:55:00,36.08,36.1,36.07,36.09,468440.0,33.4768,33.4953,33.4675,33.486,468440.0
2017-04-04 14:00:00,36.1,36.12,36.09,36.12,1081736.0,33.4953,33.5139,33.486,33.5139,1081736.0
2017-04-04 14:05:00,36.12,36.15,36.12,36.13,1263168.0,33.5139,33.5417,33.5139,33.5232,1263168.0
2017-04-04 14:10:00,36.13,36.15,36.12,36.13,895896.0,33.5232,33.5417,33.5139,33.5232,895896.0
2017-04-04 14:15:00,36.13,36.15,36.13,36.15,756148.0,33.5232,33.5417,33.5232,33.5417,756148.0
2017-04-04 14:20:00,36.15,36.18,36.15,36.18,1470840.0,33.5417,33.5696,33.5417,33.5696,1470840.0
2017-04-04 14:25:00,36.18,36.21,36.17,36.18,1443456.0,33.5696,33.5974,33.5603,33.5696,1443456.0
2017-04-04 14:30:00,36.18,36.22,36.17,36.21,1065440.0,33.5696,33.6067,33.5603,33.5974,1065440.0
2017-04-04 14:35:00,36.21,36.22,36.18,36.2,681676.0,33.5974,33.6067,33.5696,33.5881,681676.0
2017-04-04 14:40:00,36.2,36.21,36.18,36.2,566384.0,33.5881,33.5974,33.5696,33.5881,566384.0
2017-04-04 14:45:00,36.2,36.2,36.16,36.18,610924.0,33.5881,33.5881,33.551,33.5696,610924.0
2017-04-04 14:50:00,36.18,36.19,36.17,36.18,523388.0,33.5696,33.5788,33.5603,33.5696,523388.0
2017-04-04 14:55:00,36.18,36.19,36.15,36.15,620604.0,33.5696,33.5788,33.5417,33.5417,620604.0
2017-04-04 15:00:00,36.15,36.17,36.15,36.17,599844.0,33.5417,33.5603,33.5417,33.5603,599844.0
2017-04-04 15:05:00,36.17,36.17,36.13,36.14,654108.0,33.5603,33.5603,33.5232,33.5324,654108.0
2017-04-04 15:10:00,36.14,36.16,36.13,36.15,807752.0,33.5324,33.551,33.5232,33.5417,807752.0
2017-04-04 15:15:00,36.15,36.16,36.13,36.16,639720.0,33.5417,33.551,33.5232,33.551,639720.0
2017-04-04 15:20:00,36.16,36.17,36.14,36.16,704804.0,33.551,33.5603,33.5324,33.551,704804.0
2017-04-04 15:25:00,36.16,36.18,36.15,36.16,463100.0,33.551,33.5696,33.5417,33.551,463100.0
2017-04-04 15:30:00,36.16,36.19,36.16,36.18,799988.0,33.551,33.5788,33.551,33.5696,799988.0
2017-04-04 15:35:00,36.18,36.2,36.17,36.2,860164.0,33.5696,33.5881,33.5603,33.5881,860164.0
2017-04-04 15:40:00,36.2,36.21,36.18,36.21,995976.0,33.5881,33.5974,33.5696,33.5974,995976.0
2017-04-04 15:45:00,36.21,36.22,36.2,36.21,1264184.0,33.5974,33.6067,33.5881,33.5974,1264184.0
2017-04-04 15:50:00,36.21,36.22,36.2,36.2,1425580.0,33.5974,33.6067,33.5881,33.5881,1425580.0
2017-04-04 15:55:00,36.2,36.21,36.18,36.19,2645696.0,33.5881,33.5974,33.5696,33.5788,2645696.0
2017-04-05 09:30:00,36.16,36.2,36.06,36.09,6999152.0,33.551,33.5881,33.4582,33.486,6999152.0
2017-04-05 09:35:00,36.09,36.18,36.09,36.14,2042592.0,33.486,33.5696,33.486,33.5324,2042592.0
2017-04-05 09:40:00,36.14,36.24,36.13,36.23,2721188.0,33.5324,33.6252,33.5232,33.6159,2721188.0
2017-04-05 09:45:00,36.23,36.3,36.21,36.28,3867148.0,33.6159,33.6809,33.5974,33.6623,3867148.0
2017-04-05 09:50:00,36.28,36.29,36.2,36.21,2926448.0,33.6623,33.6716,33.5881,33.5974,2926448.0
2017-04-05 09:55:00,36.21,36.22,36.16,36.19,1466576.0,33.5974,33.6067,33.551,33.5788,1466576.0
2017-04-05 10:00:00,36.19,36.2,36.13,36.17,2619240.0,33.5788,33.5881,33.5232,33.5603,2619240.0
2017-04-05 10:05:00,36.18,36.21,36.18,36.21,1239728.0,33.5696,33.5974,33.5696,33.5974,1239728.0
2017-04-05 10:10:00,36.21,36.22,36.18,36.19,884160.0,33.5974,33.6067,33.5696,33.5788,884160.0
2017-04-05 10:15:00,36.2,36.24,36.18,36.23,1005748.0,33.5881,33.6252,33.5696,33.6159,1005748.0
2017-04-05 10:20:00,36.23,36.24,36.2,36.2,1010776.0,33.6159,33.6252,33.5881,33.5881,1010776.0
2017-04-05 10:25:00,36.2,36.27,36.2,36.26,1211436.0,33.5881,33.6531,33.5881,33.6438,1211436.0
2017-04-05 10:30:00,36.26,36.29,36.24,36.24,1501896.0,33.6438,33.6716,33.6252,33.6252,1501896.0
2017-04-05 10:35:00,36.24,36.27,36.24,36.26,858328.0,33.6252,33.6531,33.6252,33.6438,858328.0
2017-04-05 10:40:00,36.26,36.32,36.26,36.31,1809944.0,33.6438,33.6995,33.6438,33.6902,1809944.0
2017-04-05 10:45:00,36.31,36.35,36.31,36.34,1769376.0,33.6902,33.7273,33.6902,33.718,1769376.0
2017-04-05 10:50:00,36.34,36.35,36.31,36.33,1379988.0,33.718,33.7273,33.6902,33.7087,1379988.0
2017-04-05 10:55:00,36.33,36.34,36.3,36.32,825376.0,33.7087,33.718,33.6809,33.6995,825376.0
2017-04-05 11:00:00,36.32,36.35,36.32,36.33,894336.0,33.6995,33.7273,33.6995,33.7087,894336.0
2017-04-05 11:05:00,36.32,36.33,36.27,36.29,1423236.0,33.6995,33.7087,33.6531,33.6716,1423236.0
2017-04-05 11:10:00,36.29,36.31,36.27,36.27,1057476.0,33.6716,33.6902,33.6531,33.6531,1057476.0
2017-04-05 11:15:00,36.27,36.29,36.27,36.29,754632.0,33.6531,33.6716,33.6531,33.6716,754632.0
2017-04-05 11:20:00,36.29,36.29,36.24,36.25,1025672.0,33.6716,33.6716,33.6252,33.6345,1025672.0
2017-04-05 11:25:00,36.25,36.25,36.21,36.23,1096272.0,33.6345,33.6345,33.5974,33.6159,1096272.0
2017-04-05 11:30:00,36.23,36.28,36.21,36.27,1235244.0,33.6159,33.6623,33.5974,33.6531,1235244.0
2017-04-05 11:35:00,36.27,36.31,36.27,36.31,729228.0,33.6531,33.6902,33.6531,33.6902,729228.0
2017-04-05 11:40:00,36.31,36.34,36.31,36.32,716400.0,33.6902,33.718,33.6902,33.6995,716400.0
2017-04-05 11:45:00,36.32,36.33,36.29,36.3,523856.0,33.6995,33.7087,33.6716,33.6809,523856.0
2017-04-05 11:50:00,36.3,36.31,36.28,36.29,359244.0,33.6809,33.6902,33.6623,33.6716,359244.0
2017-04-05 11:55:00,36.29,36.32,36.29,36.3,352636.0,33.6716,33.6995,33.6716,33.6809,352636.0
2017-04-05 12:00:00,36.3,36.32,36.29,36.3,324748.0,33.6809,33.6995,33.6716,33.6809,324748.0
2017-04-05 12:05:00,36.31,36.32,36.3,36.3,375804.0,33.6902,33.6995,33.6809,33.6809,375804.0
2017-04-05 12:10:00,36.3,36.32,36.3,36.32,308396.0,33.6809,33.6995,33.6809,33.6995,308396.0
2017-04-05 12:15:00,36.31,36.35,36.31,36.35,565188.0,33.6902,33.7273,33.6902,33.7273,565188.0
2017-04-05 12:20:00,36.35,36.37,36.34,36.36,806108.0,33.7273,33.7458,33.718,33.7366,806108.0
2017-04-05 12:25:00,36.35,36.36,36.29,36.3,1504432.0,33.7273,33.7366,33.6716,33.6809,1504432.0
2017-04-05 12:30:00,36.3,36.3,36.28,36.3,649496.0,33.6809,33.6809,33.6623,33.6809,649496.0
2017-04-05 12:35:00,36.3,36.33,36.29,36.33,470996.0,33.6809,33.7087,33.6716,33.7087,470996.0
2017-04-05 12:40:00,36.33,36.33,36.32,36.33,489516.0,33.7087,33.7087,33.6995,33.7087,489516.0
2017-04-05 12:45:00,36.33,36.34,36.33,36.34,449108.0,33.7087,33.718,33.7087,33.718,449108.0
2017-04-05 12:50:00,36.34,36.36,36.34,36.34,524576.0,33.718,33.7366,33.718,33.718,524576.0
2017-04-05 12:55:00,36.34,36.34,36.32,36.34,448692.0,33.718,33.718,33.6995,33.718,448692.0
2017-04-05 13:00:00,36.34,36.35,36.33,36.35,511124.0,33.718,33.7273,33.7087,33.7273,511124.0
2017-04-05 13:05:00,36.35,36.36,36.33,36.34,395632.0,33.7273,33.7366,33.7087,33.718,395632.0
2017-04-05 13:10:00,36.34,36.34,36.32,36.33,303896.0,33.718,33.718,33.6995,33.7087,303896.0
2017-04-05 13:15:00,36.33,36.34,36.33,36.33,282432.0,33.7087,33.718,33.7087,33.7087,282432.0
2017-04-05 13:20:00,36.33,36.33,36.3,36.31,743980.0,33.7087,33.7087,33.6809,33.6902,743980.0
2017-04-05 13:25:00,36.31,36.32,36.3,36.32,587656.0,33.6902,33.6995,33.6809,33.6995,587656.0
2017-04-05 13:30:00,36.32,36.35,36.32,36.34,437052.0,33.6995,33.7273,33.6995,33.718,437052.0
2017-04-05 13:35:00,36.34,36.35,36.32,36.34,494508.0,33.718,33.7273,33.6995,33.718,494508.0
2017-04-05 13:40:00,36.34,36.35,36.32,36.35,406304.0,33.718,33.7273,33.6995,33.7273,406304.0
2017-04-05 13:45:00,36.35,36.36,36.34,36.36,450412.0,33.7273,33.7366,33.718,33.7366,450412.0
2017-04-05 13:50:00,36.36,36.37,36.35,36.35,1124056.0,33.7366,33.7458,33.7273,33.7273,1124056.0
2017-04-05 13:55:00,36.35,36.37,36.35,36.36,459088.0,33.7273,33.7458,33.7273,33.7366,459088.0
2017-04-05 14:00:00,36.35,36.35,36.3,36.33,1587488.0,33.7273,33.7273,33.6809,33.7087,1587488.0
2017-04-05 14:05:00,36.33,36.36,36.32,36.33,796288.0,33.7087,33.7366,33.6995,33.7087,796288.0
2017-04-05 14:10:00,36.33,36.35,36.3,36.31,653012.0,33.7087,33.7273,33.6809,33.6902,653012.0
2017-04-05 14:15:00,36.31,36.33,36.3,36.32,444596.0,33.6902,33.7087,33.6809,33.6995,444596.0
2017-04-05 14:20:00,36.32,36.34,36.29,36.3,661624.0,33.6995,33.718,33.6716,33.6809,661624.0
2017-04-05 14:25:00,36.3,36.34,36.3,36.32,479312.0,33.6809,33.718,33.6809,33.6995,479312.0
2017-04-05 14:30:00,36.32,36.34,36.3,36.31,563908.0,33.6995,33.718,33.6809,33.6902,563908.0
2017-04-05 14:35:00,36.31,36.33,36.27,36.27,966300.0,33.6902,33.7087,33.6531,33.6531,966300.0
2017-04-05 14:40:00,36.27,36.31,36.26,36.3,1014220.0,33.6531,33.6902,33.6438,33.6809,1014220.0
2017-04-05 14:45:00,36.3,36.31,36.27,36.27,557916.0,33.6809,33.6902,33.6531,33.6531,557916.0
2017-04-05 14:50:00,36.27,36.28,36.2,36.22,1558652.0,33.6531,33.6623,33.5881,33.6067,1558652.0
2017-04-05 14:55:00,36.22,36.24,36.21,36.21,796432.0,33.6067,33.6252,33.5974,33.5974,796432.0
2017-04-05 15:00:00,36.21,36.23,36.19,36.23,758568.0,33.5974,33.6159,33.5788,33.6159,758568.0
2017-04-05 15:05:00,36.23,36.24,36.21,36.22,729052.0,33.6159,33.6252,33.5974,33.6067,729052.0
2017-04-05 15:10:00,36.22,36.23,36.17,36.17,1190316.0,33.6067,33.6159,33.5603,33.5603,1190316.0
2017-04-05 15:15:00,36.17,36.2,36.15,36.18,1120796.0,33.5603,33.5881,33.5417,33.5696,1120796.0
2017-04-05 15:20:00,36.18,36.18,36.05,36.08,2603832.0,33.5696,33.5696,33.4489,33.4768,2603832.0
2017-04-05 15:25:00,36.08,36.1,36.01,36.1,2895928.0,33.4768,33.4953,33.4118,33.4953,2895928.0
2017-04-05 15:30:00,36.1,36.1,35.95,36.0,3152772.0,33.4953,33.4953,33.3561,33.4025,3152772.0
2017-04-05 15:35:00,36.0,36.09,36.0,36.07,1749800.0,33.4025,33.486,33.4025,33.4675,1749800.0
2017-04-05 15:40:00,36.06,36.09,36.02,36.06,1400976.0,33.4582,33.486,33.4211,33.4582,1400976.0
2017-04-05 15:45:00,36.06,36.08,35.98,35.98,2080544.0,33.4582,33.4768,33.384,33.384,2080544.0
2017-04-05 15:50:00,35.98,36.08,35.97,36.06,2002332.0,33.384,33.4768,33.3747,33.4582,2002332.0
2017-04-05 15:55:00,36.06,36.07,35.98,36.01,3382524.0,33.4582,33.4675,33.384,33.4118,3382524.0
2017-04-06 09:30:00,36.07,36.12,36.01,36.07,4179516.0,33.4675,33.5139,33.4118,33.4675,4179516.0
2017-04-06 09:35:00,36.06,36.11,36.06,36.09,1798472.0,33.4582,33.5046,33.4582,33.486,1798472.0
2017-04-06 09:40:00,36.08,36.11,36.04,36.05,1663936.0,33.4768,33.5046,33.4397,33.4489,1663936.0
2017-04-06 09:45:00,36.05,36.06,35.96,36.01,3159924.0,33.4489,33.4582,33.3654,33.4118,3159924.0
2017-04-06 09:50:00,36.0,36.11,35.99,36.11,2067808.0,33.4025,33.5046,33.3933,33.5046,2067808.0
2017-04-06 09:55:00,36.11,36.13,36.07,36.08,1196580.0,33.5046,33.5232,33.4675,33.4768,1196580.0
2017-04-06 10:00:00,36.08,36.1,35.99,36.01,1472112.0,33.4768,33.4953,33.3933,33.4118,1472112.0
2017-04-06 10:05:00,36.01,36.05,36.01,36.04,1132628.0,33.4118,33.4489,33.4118,33.4397,1132628.0
2017-04-06 10:10:00,36.04,36.05,35.87,35.94,2711244.0,33.4397,33.4489,33.2819,33.3469,2711244.0
2017-04-06 10:15:00,35.94,35.96,35.9,35.94,1443600.0,33.3469,33.3654,33.3098,33.3469,1443600.0
2017-04-06 10:20:00,35.93,35.98,35.9,35.91,993900.0,33.3376,33.384,33.3098,33.319,993900.0
2017-04-06 10:25:00,35.91,36.02,35.88,36.02,1400096.0,33.319,33.4211,33.2912,33.4211,1400096.0
2017-04-06 10:30:00,36.01,36.06,36.01,36.04,1481240.0,33.4118,33.4582,33.4118,33.4397,1481240.0
2017-04-06 10:35:00,36.04,36.08,36.02,36.04,1172780.0,33.4397,33.4768,33.4211,33.4397,1172780.0
2017-04-06 10:40:00,36.04,36.04,35.94,35.96,1566096.0,33.4397,33.4397,33.3469,33.3654,1566096.0
2017-04-06 10:45:00,35.96,36.03,35.96,36.01,941908.0,33.3654,33.4304,33.3654,33.4118,941908.0
2017-04-06 10:50:00,36.01,36.05,36.0,36.02,853200.0,33.4118,33.4489,33.4025,33.4211,853200.0
2017-04-06 10:55:00,36.02,36.04,36.01,36.03,566464.0,33.4211,33.4397,33.4118,33.4304,566464.0
2017-04-06 11:00:00,36.03,36.05,36.02,36.02,702168.0,33.4304,33.4489,33.4211,33.4211,702168.0
2017-04-06 11:05:00,36.02,36.04,36.01,36.01,442692.0,33.4211,33.4397,33.4118,33.4118,442692.0
2017-04-06 11:10:00,36.01,36.05,36.01,36.04,414788.0,33.4118,33.4489,33.4118,33.4397,414788.0
2017-04-06 11:15:00,36.05,36.05,36.02,36.04,424296.0,33.4489,33.4489,33.4211,33.4397,424296.0
2017-04-06 11:20:00,36.04,36.09,36.04,36.07,924844.0,33.4397,33.486,33.4397,33.4675,924844.0
2017-04-06 11:25:00,36.07,36.09,36.07,36.09,498556.0,33.4675,33.486,33.4675,33.486,498556.0
2017-04-06 11:30:00,36.08,36.09,36.04,36.05,516048.0,33.4768,33.486,33.4397,33.4489,516048.0
2017-04-06 11:35:00,36.05,36.07,36.02,36.03,475804.0,33.4489,33.4675,33.4211,33.4304,475804.0
2017-04-06 11:40:00,36.03,36.03,36.0,36.01,538752.0,33.4304,33.4304,33.4025,33.4118,538752.0
2017-04-06 11:45:00,36.01,36.02,35.99,36.01,465624.0,33.4118,33.4211,33.3933,33.4118,465624.0
2017-04-06 11:50:00,36.01,36.01,35.96,35.98,740020.0,33.4118,33.4118,33.3654,33.384,740020.0
2017-04-06 11:55:00,35.98,36.02,35.96,36.02,900384.0,33.384,33.4211,33.3654,33.4211,900384.0
2017-04-06 12:00:00,36.02,36.04,36.0,36.01,623468.0,33.4211,33.4397,33.4025,33.4118,623468.0
2017-04-06 12:05:00,36.01,36.03,35.98,35.99,556272.0,33.4118,33.4304,33.384,33.3933,556272.0
2017-04-06 12:10:00,35.99,36.0,35.99,35.99,302172.0,33.3933,33.4025,33.3933,33.3933,302172.0
2017-04-06 12:15:00,35.99,36.0,35.96,36.0,483748.0,33.3933,33.4025,33.3654,33.4025,483748.0
2017-04-06 12:20:00,35.99,36.02,35.99,36.01,328332.0,33.3933,33.4211,33.3933,33.4118,328332.0
2017-04-06 12:25:00,36.01,36.02,36.0,36.01,269348.0,33.4118,33.4211,33.4025,33.4118,269348.0
2017-04-06 12:30:00,36.01,36.03,36.01,36.02,254508.0,33.4118,33.4304,33.4118,33.4211,254508.0
2017-04-06 12:35:00,36.02,36.02,35.96,35.98,624052.0,33.4211,33.4211,33.3654,33.384,624052.0
2017-04-06 12:40:00,35.98,35.99,35.95,35.98,451056.0,33.384,33.3933,33.3561,33.384,451056.0
2017-04-06 12:45:00,35.98,35.99,35.97,35.97,417748.0,33.384,33.3933,33.3747,33.3747,417748.0
2017-04-06 12:50:00,35.97,35.98,35.97,35.97,221200.0,33.3747,33.384,33.3747,33.3747,221200.0
2017-04-06 12:55:00,35.97,35.98,35.97,35.98,283528.0,33.3747,33.384,33.3747,33.384,283528.0
2017-04-06 13:00:00,35.98,35.99,35.97,35.99,240800.0,33.384,33.3933,33.3747,33.3933,240800.0
2017-04-06 13:05:00,35.98,36.03,35.98,36.02,626224.0,33.384,33.4304,33.384,33.4211,626224.0
2017-04-06 13:10:00,36.02,36.04,36.01,36.03,433948.0,33.4211,33.4397,33.4118,33.4304,433948.0
2017-04-06 13:15:00,36.03,36.05,36.03,36.05,508156.0,33.4304,33.4489,33.4304,33.4489,508156.0
2017-04-06 13:20:00,36.05,36.06,36.04,36.05,302664.0,33.4489,33.4582,33.4397,33.4489,302664.0
2017-04-06 13:25:00,36.04,36.08,36.02,36.05,533116.0,33.4397,33.4768,33.4211,33.4489,533116.0
2017-04-06 13:30:00,36.05,36.1,36.05,36.09,665780.0,33.4489,33.4953,33.4489,33.486,665780.0
2017-04-06 13:35:00,36.1,36.1,36.07,36.08,413880.0,33.4953,33.4953,33.4675,33.4768,413880.0
2017-04-06 13:40:00,36.07,36.08,36.06,36.06,308548.0,33.4675,33.4768,33.4582,33.4582,308548.0
2017-04-06 13:45:00,36.06,36.08,36.05,36.07,263184.0,33.4582,33.4768,33.4489,33.4675,263184.0
2017-04-06 13:50:00,36.06,36.08,36.06,36.06,299096.0,33.4582,33.4768,33.4582,33.4582,299096.0
2017-04-06 13:55:00,36.06,36.06,36.02,36.02,727540.0,33.4582,33.4582,33.4211,33.4211,727540.0
2017-04-06 14:00:00,36.02,36.04,36.01,36.02,525864.0,33.4211,33.4397,33.4118,33.4211,525864.0
2017-04-06 14:05:00,36.02,36.03,35.99,36.02,366996.0,33.4211,33.4304,33.3933,33.4211,366996.0
2017-04-06 14:10:00,36.02,36.02,35.99,36.0,372476.0,33.4211,33.4211,33.3933,33.4025,372476.0
2017-04-06 14:15:00,36.0,36.01,35.99,35.99,372416.0,33.4025,33.4118,33.3933,33.3933,372416.0
2017-04-06 14:20:00,35.99,36.0,35.98,35.98,458272.0,33.3933,33.4025,33.384,33.384,458272.0
2017-04-06 14:25:00,35.98,35.99,35.96,35.97,831336.0,33.384,33.3933,33.3654,33.3747,831336.0
2017-04-06 14:30:00,35.98,36.01,35.96,36.01,489148.0,33.384,33.4118,33.3654,33.4118,489148.0
2017-04-06 14:35:00,36.01,36.01,35.98,35.98,472944.0,33.4118,33.4118,33.384,33.384,472944.0
2017-04-06 14:40:00,35.98,36.0,35.97,35.99,596952.0,33.384,33.4025,33.3747,33.3933,596952.0
2017-04-06 14:45:00,35.99,35.99,35.91,35.92,1184812.0,33.3933,33.3933,33.319,33.3283,1184812.0
2017-04-06 14:50:00,35.92,35.94,35.9,35.93,653416.0,33.3283,33.3469,33.3098,33.3376,653416.0
2017-04-06 14:55:00,35.94,35.94,35.88,35.89,1166424.0,33.3469,33.3469,33.2912,33.3005,1166424.0
2017-04-06 15:00:00,35.89,35.93,35.88,35.9,854800.0,33.3005,33.3376,33.2912,33.3098,854800.0
2017-04-06 15:05:00,35.9,35.94,35.89,35.93,676056.0,33.3098,33.3469,33.3005,33.3376,676056.0
2017-04-06 15:10:00,35.93,35.94,35.91,35.93,524592.0,33.3376,33.3469,33.319,33.3376,524592.0
2017-04-06 15:15:00,35.93,35.94,35.91,35.93,486004.0,33.3376,33.3469,33.319,33.3376,486004.0
2017-04-06 15:20:00,35.93,35.93,35.89,35.9,491760.0,33.3376,33.3376,33.3005,33.3098,491760.0
2017-04-06 15:25:00,35.9,35.94,35.9,35.91,749696.0,33.3098,33.3469,33.3098,33.319,749696.0
2017-04-06 15:30:00,35.91,35.92,35.88,35.89,758860.0,33.319,33.3283,33.2912,33.3005,758860.0
2017-04-06 15:35:00,35.89,35.96,35.89,35.95,1040132.0,33.3005,33.3654,33.3005,33.3561,1040132.0
2017-04-06 15:40:00,35.95,35.97,35.94,35.95,762276.0,33.3561,33.3747,33.3469,33.3561,762276.0
2017-04-06 15:45:00,35.95,35.95,35.92,35.92,897160.0,33.3561,33.3561,33.3283,33.3283,897160.0
2017-04-06 15:50:00,35.92,35.93,35.86,35.88,2350956.0,33.3283,33.3376,33.2726,33.2912,2350956.0
2017-04-06 15:55:00,35.88,35.93,35.87,35.92,4379592.0,33.2912,33.3376,33.2819,33.3283,4379592.0
2017-04-07 09:30:00,35.93,36.02,35.92,35.97,2969984.0,33.3376,33.4211,33.3283,33.3747,2969984.0
2017-04-07 09:35:00,35.97,36.05,35.96,35.99,2097912.0,33.3747,33.4489,33.3654,33.3933,2097912.0
2017-04-07 09:40:00,35.99,36.03,35.95,35.98,1572076.0,33.3933,33.4304,33.3561,33.384,1572076.0
2017-04-07 09:45:00,35.97,36.01,35.95,35.96,915684.0,33.3747,33.4118,33.3561,33.3654,915684.0
2017-04-07 09:50:00,35.96,35.99,35.85,35.85,2026956.0,33.3654,33.3933,33.2634,33.2634,2026956.0
2017-04-07 09:55:00,35.85,35.92,35.85,35.86,1445208.0,33.2634,33.3283,33.2634,33.2726,1445208.0
2017-04-07 10:00:00,35.86,35.92,35.82,35.91,1543236.0,33.2726,33.3283,33.2355,33.319,1543236.0
2017-04-07 10:05:00,35.91,35.92,35.87,35.92,812476.0,33.319,33.3283,33.2819,33.3283,812476.0
2017-04-07 10:10:00,35.92,35.98,35.91,35.95,1263380.0,33.3283,33.384,33.319,33.3561,1263380.0
2017-04-07 10:15:00,35.95,35.96,35.91,35.93,532452.0,33.3561,33.3654,33.319,33.3376,532452.0
2017-04-07 10:20:00,35.93,35.94,35.89,35.93,700492.0,33.3376,33.3469,33.3005,33.3376,700492.0
2017-04-07 10:25:00,35.93,35.97,35.93,35.96,523304.0,33.3376,33.3747,33.3376,33.3654,523304.0
2017-04-07 10:30:00,35.97,35.99,35.95,35.99,547716.0,33.3747,33.3933,33.3561,33.3933,547716.0
2017-04-07 10:35:00,35.99,36.02,35.97,36.0,1145180.0,33.3933,33.4211,33.3747,33.4025,1145180.0
2017-04-07 10:40:00,36.01,36.02,35.98,35.99,502760.0,33.4118,33.4211,33.384,33.3933,502760.0
2017-04-07 10:45:00,35.99,36.01,35.97,35.99,691532.0,33.3933,33.4118,33.3747,33.3933,691532.0
2017-04-07 10:50:00,35.99,35.99,35.94,35.96,524016.0,33.3933,33.3933,33.3469,33.3654,524016.0
2017-04-07 10:55:00,35.96,35.97,35.94,35.96,524724.0,33.3654,33.3747,33.3469,33.3654,524724.0
2017-04-07 11:00:00,35.96,35.97,35.93,35.95,532012.0,33.3654,33.3747,33.3376,33.3561,532012.0
2017-04-07 11:05:00,35.95,35.96,35.93,35.93,755884.0,33.3561,33.3654,33.3376,33.3376,755884.0
2017-04-07 11:10:00,35.93,35.95,35.9,35.93,733864.0,33.3376,33.3561,33.3098,33.3376,733864.0
2017-04-07 11:15:00,35.93,35.95,35.92,35.93,489736.0,33.3376,33.3561,33.3283,33.3376,489736.0
2017-04-07 11:20:00,35.93,35.96,35.92,35.95,636976.0,33.3376,33.3654,33.3283,33.3561,636976.0
2017-04-07 11:25:00,35.95,35.97,35.93,35.94,541988.0,33.3561,33.3747,33.3376,33.3469,541988.0
2017-04-07 11:30:00,35.94,35.95,35.91,35.94,562988.0,33.3469,33.3561,33.319,33.3469,562988.0
2017-04-07 11:35:00,35.94,35.95,35.91,35.92,473752.0,33.3469,33.3561,33.319,33.3283,473752.0
2017-04-07 11:40:00,35.92,35.93,35.89,35.93,593060.0,33.3283,33.3376,33.3005,33.3376,593060.0
2017-04-07 11:45:00,35.92,35.94,35.89,35.93,512032.0,33.3283,33.3469,33.3005,33.3376,512032.0
2017-04-07 11:50:00,35.93,35.95,35.92,35.93,446976.0,33.3376,33.3561,33.3283,33.3376,446976.0
2017-04-07 11:55:00,35.93,35.93,35.9,35.9,357604.0,33.3376,33.3376,33.3098,33.3098,357604.0
2017-04-07 12:00:00,35.91,35.93,35.9,35.93,453536.0,33.319,33.3376,33.3098,33.3376,453536.0
2017-04-07 12:05:00,35.93,35.95,35.93,35.95,260308.0,33.3376,33.3561,33.3376,33.3561,260308.0
2017-04-07 12:10:00,35.94,35.96,35.94,35.95,430964.0,33.3469,33.3654,33.3469,33.3561,430964.0
2017-04-07 12:15:00,35.95,35.96,35.92,35.94,351728.0,33.3561,33.3654,33.3283,33.3469,351728.0
2017-04-07 12:20:00,35.95,35.96,35.94,35.95,313480.0,33.3561,33.3654,33.3469,33.3561,313480.0
2017-04-07 12:25:00,35.95,35.98,35.94,35.97,427392.0,33.3561,33.384,33.3469,33.3747,427392.0
2017-04-07 12:30:00,35.97,36.0,35.97,36.0,395604.0,33.3747,33.4025,33.3747,33.4025,395604.0
2017-04-07 12:35:00,36.0,36.01,35.96,35.98,470336.0,33.4025,33.4118,33.3654,33.384,470336.0
2017-04-07 12:40:00,35.98,36.0,35.98,35.99,244868.0,33.384,33.4025,33.384,33.3933,244868.0
2017-04-07 12:45:00,35.99,36.0,35.97,36.0,429092.0,33.3933,33.4025,33.3747,33.4025,429092.0
2017-04-07 12:50:00,36.0,36.0,35.98,35.99,347484.0,33.4025,33.4025,33.384,33.3933,347484.0
2017-04-07 12:55:00,35.99,36.0,35.99,35.99,301488.0,33.3933,33.4025,33.3933,33.3933,301488.0
2017-04-07 13:00:00,36.0,36.0,35.94,35.95,647432.0,33.4025,33.4025,33.3469,33.3561,647432.0
2017-04-07 13:05:00,35.95,35.95,35.93,35.94,491960.0,33.3561,33.3561,33.3376,33.3469,491960.0
2017-04-07 13:10:00,35.94,35.97,35.94,35.94,361124.0,33.3469,33.3747,33.3469,33.3469,361124.0
2017-04-07 13:15:00,35.94,35.96,35.94,35.95,385632.0,33.3469,33.3654,33.3469,33.3561,385632.0
2017-04-07 13:20:00,35.95,35.96,35.94,35.95,294192.0,33.3561,33.3654,33.3469,33.3561,294192.0
2017-04-07 13:25:00,35.95,36.0,35.95,35.99,570352.0,33.3561,33.4025,33.3561,33.3933,570352.0
2017-04-07 13:30:00,35.99,36.01,35.97,35.97,760996.0,33.3933,33.4118,33.3747,33.3747,760996.0
2017-04-07 13:35:00,35.97,35.98,35.95,35.96,349132.0,33.3747,33.384,33.3561,33.3654,349132.0
2017-04-07 13:40:00,35.96,35.99,35.95,35.98,516284.0,33.3654,33.3933,33.3561,33.384,516284.0
2017-04-07 13:45:00,35.98,35.99,35.96,35.97,342344.0,33.384,33.3933,33.3654,33.3747,342344.0
2017-04-07 13:50:00,35.97,35.98,35.96,35.97,377384.0,33.3747,33.384,33.3654,33.3747,377384.0
2017-04-07 13:55:00,35.97,35.99,35.97,35.97,321148.0,33.3747,33.3933,33.3747,33.3747,321148.0
2017-04-07 14:00:00,35.97,35.99,35.97,35.97,506936.0,33.3747,33.3933,33.3747,33.3747,506936.0
2017-04-07 14:05:00,35.98,35.99,35.97,35.98,390904.0,33.384,33.3933,33.3747,33.384,390904.0
2017-04-07 14:10:00,35.98,35.99,35.97,35.97,456676.0,33.384,33.3933,33.3747,33.3747,456676.0
2017-04-07 14:15:00,35.97,35.98,35.95,35.96,795648.0,33.3747,33.384,33.3561,33.3654,795648.0
2017-04-07 14:20:00,35.96,35.97,35.95,35.95,423612.0,33.3654,33.3747,33.3561,33.3561,423612.0
2017-04-07 14:25:00,35.95,35.96,35.94,35.95,943760.0,33.3561,33.3654,33.3469,33.3561,943760.0
2017-04-07 14:30:00,35.95,35.96,35.94,35.95,489600.0,33.3561,33.3654,33.3469,33.3561,489600.0
2017-04-07 14:35:00,35.95,35.96,35.93,35.94,481448.0,33.3561,33.3654,33.3376,33.3469,481448.0
2017-04-07 14:40:00,35.94,35.94,35.92,35.93,527252.0,33.3469,33.3469,33.3283,33.3376,527252.0
2017-04-07 14:45:00,35.93,35.96,35.93,35.95,529972.0,33.3376,33.3654,33.3376,33.3561,529972.0
2017-04-07 14:50:00,35.95,35.95,35.93,35.94,270900.0,33.3561,33.3561,33.3376,33.3469,270900.0
2017-04-07 14:55:00,35.94,35.94,35.91,35.92,628032.0,33.3469,33.3469,33.319,33.3283,628032.0
2017-04-07 15:00:00,35.92,35.94,35.92,35.93,262860.0,33.3283,33.3469,33.3283,33.3376,262860.0
2017-04-07 15:05:00,35.93,35.93,35.89,35.9,771432.0,33.3376,33.3376,33.3005,33.3098,771432.0
2017-04-07 15:10:00,35.9,35.93,35.9,35.92,429312.0,33.3098,33.3376,33.3098,33.3283,429312.0
2017-04-07 15:15:00,35.92,35.92,35.89,35.92,587640.0,33.3283,33.3283,33.3005,33.3283,587640.0
2017-04-07 15:20:00,35.92,35.93,35.91,35.91,722100.0,33.3283,33.3376,33.319,33.319,722100.0
2017-04-07 15:25:00,35.91,35.93,35.9,35.91,577608.0,33.319,33.3376,33.3098,33.319,577608.0
2017-04-07 15:30:00,35.91,35.91,35.87,35.88,833852.0,33.319,33.319,33.2819,33.2912,833852.0
2017-04-07 15:35:00,35.89,35.9,35.87,35.9,1147944.0,33.3005,33.3098,33.2819,33.3098,1147944.0
2017-04-07 15:40:00,35.9,35.9,35.88,35.88,723648.0,33.3098,33.3098,33.2912,33.2912,723648.0
2017-04-07 15:45:00,35.88,35.91,35.88,35.88,917640.0,33.2912,33.319,33.2912,33.2912,917640.0
2017-04-07 15:50:00,35.88,35.89,35.85,35.85,1361836.0,33.2912,33.3005,33.2634,33.2634,1361836.0
2017-04-07 15:55:00,35.85,35.87,35.83,35.84,3079424.0,33.2634,33.2819,33.2448,33.2541,3079424.0
2017-04-10 09:30:00,35.9,35.97,35.88,35.93,2333368.0,33.3098,33.3747,33.2912,33.3376,2333368.0
2017-04-10 09:35:00,35.93,35.95,35.91,35.94,1240308.0,33.3376,33.3561,33.319,33.3469,1240308.0
2017-04-10 09:40:00,35.94,35.94,35.91,35.92,1043424.0,33.3469,33.3469,33.319,33.3283,1043424.0
2017-04-10 09:45:00,35.92,35.93,35.89,35.91,935688.0,33.3283,33.3376,33.3005,33.319,935688.0
2017-04-10 09:50:00,35.91,35.91,35.86,35.89,1435116.0,33.319,33.319,33.2726,33.3005,1435116.0
2017-04-10 09:55:00,35.89,35.93,35.88,35.92,888128.0,33.3005,33.3376,33.2912,33.3283,888128.0
2017-04-10 10:00:00,35.92,35.92,35.85,35.88,881956.0,33.3283,33.3283,33.2634,33.2912,881956.0
2017-04-10 10:05:00,35.88,35.91,35.87,35.9,640080.0,33.2912,33.319,33.2819,33.3098,640080.0
2017-04-10 10:10:00,35.9,35.91,35.88,35.88,554364.0,33.3098,33.319,33.2912,33.2912,554364.0
2017-04-10 10:15:00,35.88,35.89,35.85,35.88,764796.0,33.2912,33.3005,33.2634,33.2912,764796.0
2017-04-10 10:20:00,35.88,35.89,35.86,35.87,604924.0,33.2912,33.3005,33.2726,33.2819,604924.0
2017-04-10 10:25:00,35.87,35.88,35.85,35.85,553004.0,33.2819,33.2912,33.2634,33.2634,553004.0
2017-04-10 10:30:00,35.86,35.9,35.86,35.88,725704.0,33.2726,33.3098,33.2726,33.2912,725704.0
2017-04-10 10:35:00,35.88,35.92,35.88,35.9,698512.0,33.2912,33.3283,33.2912,33.3098,698512.0
2017-04-10 10:40:00,35.9,35.91,35.88,35.9,937124.0,33.3098,33.319,33.2912,33.3098,937124.0
2017-04-10 10:45:00,35.9,35.91,35.89,35.9,610188.0,33.3098,33.319,33.3005,33.3098,610188.0
2017-04-10 10:50:00,35.9,35.92,35.89,35.91,596856.0,33.3098,33.3283,33.3005,33.319,596856.0
2017-04-10 10:55:00,35.91,35.92,35.86,35.87,967020.0,33.319,33.3283,33.2726,33.2819,967020.0
2017-04-10 11:00:00,35.87,35.88,35.86,35.88,612532.0,33.2819,33.2912,33.2726,33.2912,612532.0
2017-04-10 11:05:00,35.88,35.89,35.86,35.88,441892.0,33.2912,33.3005,33.2726,33.2912,441892.0
2017-04-10 11:10:00,35.88,35.89,35.87,35.87,626464.0,33.2912,33.3005,33.2819,33.2819,626464.0
2017-04-10 11:15:00,35.88,35.88,35.87,35.87,402260.0,33.2912,33.2912,33.2819,33.2819,402260.0
2017-04-10 11:20:00,35.87,35.9,35.87,35.9,521952.0,33.2819,33.3098,33.2819,33.3098,521952.0
2017-04-10 11:25:00,35.9,35.9,35.88,35.88,750684.0,33.3098,33.3098,33.2912,33.2912,750684.0
2017-04-10 11:30:00,35.88,35.88,35.83,35.84,1003140.0,33.2912,33.2912,33.2448,33.2541,1003140.0
2017-04-10 11:35:00,35.84,35.86,35.82,35.82,877584.0,33.2541,33.2726,33.2355,33.2355,877584.0
2017-04-10 11:40:00,35.82,35.83,35.79,35.8,1097036.0,33.2355,33.2448,33.2077,33.217,1097036.0
2017-04-10 11:45:00,35.8,35.82,35.79,35.81,646844.0,33.217,33.2355,33.2077,33.2262,646844.0
2017-04-10 11:50:00,35.81,35.82,35.8,35.81,405184.0,33.2262,33.2355,33.217,33.2262,405184.0
2017-04-10 11:55:00,35.81,35.82,35.8,35.81,434796.0,33.2262,33.2355,33.217,33.2262,434796.0
2017-04-10 12:00:00,35.81,35.84,35.81,35.84,540700.0,33.2262,33.2541,33.2262,33.2541,540700.0
2017-04-10 12:05:00,35.84,35.85,35.81,35.82,501392.0,33.2541,33.2634,33.2262,33.2355,501392.0
2017-04-10 12:10:00,35.82,35.83,35.76,35.77,1117068.0,33.2355,33.2448,33.1799,33.1891,1117068.0
2017-04-10 12:15:00,35.77,35.8,35.77,35.79,696580.0,33.1891,33.217,33.1891,33.2077,696580.0
2017-04-10 12:20:00,35.79,35.81,35.78,35.79,489832.0,33.2077,33.2262,33.1984,33.2077,489832.0
2017-04-10 12:25:00,35.79,35.84,35.77,35.81,631740.0,33.2077,33.2541,33.1891,33.2262,631740.0
2017-04-10 12:30:00,35.81,35.84,35.8,35.84,448536.0,33.2262,33.2541,33.217,33.2541,448536.0
2017-04-10 12:35:00,35.84,35.84,35.83,35.84,351056.0,33.2541,33.2541,33.2448,33.2541,351056.0
2017-04-10 12:40:00,35.84,35.87,35.84,35.84,499456.0,33.2541,33.2819,33.2541,33.2541,499456.0
2017-04-10 12:45:00,35.84,35.88,35.84,35.88,745268.0,33.2541,33.2912,33.2541,33.2912,745268.0
2017-04-10 12:50:00,35.88,35.91,35.88,35.89,1551056.0,33.2912,33.319,33.2912,33.3005,1551056.0
2017-04-10 12:55:00,35.89,35.91,35.89,35.91,569228.0,33.3005,33.319,33.3005,33.319,569228.0
2017-04-10 13:00:00,35.91,35.91,35.88,35.9,615716.0,33.319,33.319,33.2912,33.3098,615716.0
2017-04-10 13:05:00,35.9,35.93,35.9,35.91,860056.0,33.3098,33.3376,33.3098,33.319,860056.0
2017-04-10 13:10:00,35.91,35.94,35.91,35.91,833728.0,33.319,33.3469,33.319,33.319,833728.0
2017-04-10 13:15:00,35.91,35.92,35.89,35.9,452000.0,33.319,33.3283,33.3005,33.3098,452000.0
2017-04-10 13:20:00,35.9,35.92,35.9,35.92,227316.0,33.3098,33.3283,33.3098,33.3283,227316.0
2017-04-10 13:25:00,35.92,35.92,35.91,35.92,365128.0,33.3283,33.3283,33.319,33.3283,365128.0
2017-04-10 13:30:00,35.92,35.92,35.91,35.92,218888.0,33.3283,33.3283,33.319,33.3283,218888.0
2017-04-10 13:35:00,35.92,35.94,35.91,35.91,617440.0,33.3283,33.3469,33.319,33.319,617440.0
2017-04-10 13:40:00,35.92,35.92,35.88,35.88,576264.0,33.3283,33.3283,33.2912,33.2912,576264.0
2017-04-10 13:45:00,35.88,35.89,35.87,35.87,432848.0,33.2912,33.3005,33.2819,33.2819,432848.0
2017-04-10 13:50:00,35.87,35.87,35.85,35.86,472404.0,33.2819,33.2819,33.2634,33.2726,472404.0
2017-04-10 13:55:00,35.86,35.87,35.86,35.86,320640.0,33.2726,33.2819,33.2726,33.2726,320640.0
2017-04-10 14:00:00,35.87,35.87,35.8,35.81,743492.0,33.2819,33.2819,33.217,33.2262,743492.0
2017-04-10 14:05:00,35.81,35.84,35.8,35.83,726508.0,33.2262,33.2541,33.217,33.2448,726508.0
2017-04-10 14:10:00,35.83,35.84,35.82,35.84,646080.0,33.2448,33.2541,33.2355,33.2541,646080.0
2017-04-10 14:15:00,35.84,35.85,35.83,35.84,333636.0,33.2541,33.2634,33.2448,33.2541,333636.0
2017-04-10 14:20:00,35.84,35.85,35.82,35.84,405368.0,33.2541,33.2634,33.2355,33.2541,405368.0
2017-04-10 14:25:00,35.84,35.84,35.79,35.8,506572.0,33.2541,33.2541,33.2077,33.217,506572.0
2017-04-10 14:30:00,35.8,35.82,35.79,35.82,405664.0,33.217,33.2355,33.2077,33.2355,405664.0
2017-04-10 14:35:00,35.82,35.82,35.79,35.8,423668.0,33.2355,33.2355,33.2077,33.217,423668.0
2017-04-10 14:40:00,35.8,35.83,35.78,35.83,578448.0,33.217,33.2448,33.1984,33.2448,578448.0
2017-04-10 14:45:00,35.83,35.86,35.83,35.85,740068.0,33.2448,33.2726,33.2448,33.2634,740068.0
2017-04-10 14:50:00,35.85,35.85,35.82,35.83,457720.0,33.2634,33.2634,33.2355,33.2448,457720.0
2017-04-10 14:55:00,35.83,35.84,35.82,35.83,412872.0,33.2448,33.2541,33.2355,33.2448,412872.0
2017-04-10 15:00:00,35.83,35.85,35.83,35.85,420288.0,33.2448,33.2634,33.2448,33.2634,420288.0
2017-04-10 15:05:00,35.85,35.87,35.83,35.83,525132.0,33.2634,33.2819,33.2448,33.2448,525132.0
2017-04-10 15:10:00,35.83,35.84,35.81,35.83,663492.0,33.2448,33.2541,33.2262,33.2448,663492.0
2017-04-10 15:15:00,35.83,35.83,35.8,35.81,448808.0,33.2448,33.2448,33.217,33.2262,448808.0
2017-04-10 15:20:00,35.82,35.82,35.77,35.8,1101968.0,33.2355,33.2355,33.1891,33.217,1101968.0
2017-04-10 15:25:00,35.8,35.81,35.79,35.8,473300.0,33.217,33.2262,33.2077,33.217,473300.0
2017-04-10 15:30:00,35.8,35.81,35.77,35.81,720240.0,33.217,33.2262,33.1891,33.2262,720240.0
2017-04-10 15:35:00,35.81,35.82,35.8,35.81,593912.0,33.2262,33.2355,33.217,33.2262,593912.0
2017-04-10 15:40:00,35.81,35.81,35.79,35.8,643864.0,33.2262,33.2262,33.2077,33.217,643864.0
2017-04-10 15:45:00,35.8,35.8,35.77,35.77,938008.0,33.217,33.217,33.1891,33.1891,938008.0
2017-04-10 15:50:00,35.77,35.79,35.73,35.74,2929248.0,33.1891,33.2077,33.152,33.1613,2929248.0
2017-04-10 15:55:00,35.74,35.79,35.73,35.79,3046952.0,33.1613,33.2077,33.152,33.2077,3046952.0
2017-04-11 09:30:00,35.74,35.84,35.69,35.79,3357124.0,33.1613,33.2541,33.1149,33.2077,3357124.0
2017-04-11 09:35:00,35.79,35.82,35.66,35.7,1827980.0,33.2077,33.2355,33.0871,33.1242,1827980.0
2017-04-11 09:40:00,35.7,35.7,35.55,35.56,2755448.0,33.1242,33.1242,32.985,32.9943,2755448.0
2017-04-11 09:45:00,35.56,35.59,35.5,35.57,2313244.0,32.9943,33.0221,32.9386,33.0036,2313244.0
2017-04-11 09:50:00,35.57,35.57,35.52,35.54,1503264.0,33.0036,33.0036,32.9572,32.9757,1503264.0
2017-04-11 09:55:00,35.54,35.55,35.42,35.51,3207076.0,32.9757,32.985,32.8644,32.9479,3207076.0
2017-04-11 10:00:00,35.51,35.51,35.42,35.48,2462984.0,32.9479,32.9479,32.8644,32.9201,2462984.0
2017-04-11 10:05:00,35.48,35.51,35.46,35.5,1847964.0,32.9201,32.9479,32.9015,32.9386,1847964.0
2017-04-11 10:10:00,35.49,35.52,35.4,35.41,2131624.0,32.9293,32.9572,32.8458,32.8551,2131624.0
2017-04-11 10:15:00,35.4,35.42,35.34,35.4,2285956.0,32.8458,32.8644,32.7902,32.8458,2285956.0
2017-04-11 10:20:00,35.4,35.4,35.29,35.32,2071412.0,32.8458,32.8458,32.7438,32.7716,2071412.0
2017-04-11 10:25:00,35.32,35.32,35.13,35.24,5240740.0,32.7716,32.7716,32.5953,32.6974,5240740.0
2017-04-11 10:30:00,35.24,35.24,35.03,35.03,3877792.0,32.6974,32.6974,32.5025,32.5025,3877792.0
2017-04-11 10:35:00,35.03,35.19,35.02,35.18,3512144.0,32.5025,32.651,32.4932,32.6417,3512144.0
2017-04-11 10:40:00,35.19,35.21,35.13,35.21,2436124.0,32.651,32.6695,32.5953,32.6695,2436124.0
2017-04-11 10:45:00,35.21,35.22,35.15,35.15,1927196.0,32.6695,32.6788,32.6139,32.6139,1927196.0
2017-04-11 10:50:00,35.15,35.21,35.13,35.2,2282588.0,32.6139,32.6695,32.5953,32.6603,2282588.0
2017-04-11 10:55:00,35.2,35.28,35.15,35.27,1794524.0,32.6603,32.7345,32.6139,32.7252,1794524.0
2017-04-11 11:00:00,35.27,35.29,35.23,35.28,1444000.0,32.7252,32.7438,32.6881,32.7345,1444000.0
2017-04-11 11:05:00,35.28,35.33,35.26,35.28,1380792.0,32.7345,32.7809,32.7159,32.7345,1380792.0
2017-04-11 11:10:00,35.28,35.33,35.26,35.27,1073360.0,32.7345,32.7809,32.7159,32.7252,1073360.0
2017-04-11 11:15:00,35.27,35.29,35.23,35.27,1454752.0,32.7252,32.7438,32.6881,32.7252,1454752.0
2017-04-11 11:20:00,35.27,35.27,35.21,35.24,1062628.0,32.7252,32.7252,32.6695,32.6974,1062628.0
2017-04-11 11:25:00,35.24,35.24,35.16,35.22,1161920.0,32.6974,32.6974,32.6231,32.6788,1161920.0
2017-04-11 11:30:00,35.22,35.31,35.21,35.27,1142016.0,32.6788,32.7623,32.6695,32.7252,1142016.0
2017-04-11 11:35:00,35.27,35.32,35.27,35.3,1090008.0,32.7252,32.7716,32.7252,32.753,1090008.0
2017-04-11 11:40:00,35.3,35.3,35.25,35.25,795104.0,32.753,32.753,32.7067,32.7067,795104.0
2017-04-11 11:45:00,35.25,35.3,35.21,35.24,923504.0,32.7067,32.753,32.6695,32.6974,923504.0
2017-04-11 11:50:00,35.24,35.28,35.23,35.23,635800.0,32.6974,32.7345,32.6881,32.6881,635800.0
2017-04-11 11:55:00,35.23,35.24,35.2,35.21,883708.0,32.6881,32.6974,32.6603,32.6695,883708.0
2017-04-11 12:00:00,35.21,35.23,35.18,35.21,691272.0,32.6695,32.6881,32.6417,32.6695,691272.0
2017-04-11 12:05:00,35.21,35.25,35.21,35.23,538024.0,32.6695,32.7067,32.6695,32.6881,538024.0
2017-04-11 12:10:00,35.23,35.32,35.23,35.31,1231936.0,32.6881,32.7716,32.6881,32.7623,1231936.0
2017-04-11 12:15:00,35.31,35.35,35.3,35.34,1052324.0,32.7623,32.7994,32.753,32.7902,1052324.0
2017-04-11 12:20:00,35.34,35.37,35.31,35.32,915296.0,32.7902,32.818,32.7623,32.7716,915296.0
2017-04-11 12:25:00,35.32,35.34,35.29,35.33,848144.0,32.7716,32.7902,32.7438,32.7809,848144.0
2017-04-11 12:30:00,35.33,35.35,35.3,35.32,760724.0,32.7809,32.7994,32.753,32.7716,760724.0
2017-04-11 12:35:00,35.32,35.37,35.32,35.34,747232.0,32.7716,32.818,32.7716,32.7902,747232.0
2017-04-11 12:40:00,35.34,35.36,35.31,35.34,567744.0,32.7902,32.8087,32.7623,32.7902,567744.0
2017-04-11 12:45:00,35.34,35.36,35.33,35.35,598716.0,32.7902,32.8087,32.7809,32.7994,598716.0
2017-04-11 12:50:00,35.35,35.48,35.34,35.47,1845128.0,32.7994,32.9201,32.7902,32.9108,1845128.0
2017-04-11 12:55:00,35.47,35.48,35.45,35.45,673660.0,32.9108,32.9201,32.8922,32.8922,673660.0
2017-04-11 13:00:00,35.45,35.51,35.45,35.5,871440.0,32.8922,32.9479,32.8922,32.9386,871440.0
2017-04-11 13:05:00,35.51,35.54,35.49,35.51,911396.0,32.9479,32.9757,32.9293,32.9479,911396.0
2017-04-11 13:10:00,35.51,35.52,35.45,35.47,1171468.0,32.9479,32.9572,32.8922,32.9108,1171468.0
2017-04-11 13:15:00,35.47,35.5,35.46,35.49,490608.0,32.9108,32.9386,32.9015,32.9293,490608.0
2017-04-11 13:20:00,35.49,35.54,35.48,35.48,557428.0,32.9293,32.9757,32.9201,32.9201,557428.0
2017-04-11 13:25:00,35.48,35.51,35.48,35.5,544016.0,32.9201,32.9479,32.9201,32.9386,544016.0
2017-04-11 13:30:00,35.5,35.52,35.49,35.49,662068.0,32.9386,32.9572,32.9293,32.9293,662068.0
2017-04-11 13:35:00,35.49,35.53,35.49,35.53,534696.0,32.9293,32.9665,32.9293,32.9665,534696.0
2017-04-11 13:40:00,35.53,35.53,35.43,35.45,1107528.0,32.9665,32.9665,32.8737,32.8922,1107528.0
2017-04-11 13:45:00,35.45,35.46,35.42,35.42,569256.0,32.8922,32.9015,32.8644,32.8644,569256.0
2017-04-11 13:50:00,35.42,35.43,35.39,35.42,856104.0,32.8644,32.8737,32.8366,32.8644,856104.0
2017-04-11 13:55:00,35.41,35.44,35.41,35.43,456180.0,32.8551,32.8829,32.8551,32.8737,456180.0
2017-04-11 14:00:00,35.43,35.46,35.42,35.43,675224.0,32.8737,32.9015,32.8644,32.8737,675224.0
2017-04-11 14:05:00,35.43,35.46,35.42,35.46,601364.0,32.8737,32.9015,32.8644,32.9015,601364.0
2017-04-11 14:10:00,35.46,35.47,35.39,35.42,623460.0,32.9015,32.9108,32.8366,32.8644,623460.0
2017-04-11 14:15:00,35.42,35.43,35.38,35.39,614908.0,32.8644,32.8737,32.8273,32.8366,614908.0
2017-04-11 14:20:00,35.39,35.43,35.39,35.42,325660.0,32.8366,32.8737,32.8366,32.8644,325660.0
2017-04-11 14:25:00,35.42,35.43,35.4,35.42,373340.0,32.8644,32.8737,32.8458,32.8644,373340.0
2017-04-11 14:30:00,35.42,35.44,35.4,35.44,857232.0,32.8644,32.8829,32.8458,32.8829,857232.0
2017-04-11 14:35:00,35.44,35.45,35.41,35.43,403104.0,32.8829,32.8922,32.8551,32.8737,403104.0
2017-04-11 14:40:00,35.43,35.44,35.38,35.4,750412.0,32.8737,32.8829,32.8273,32.8458,750412.0
2017-04-11 14:45:00,35.4,35.44,35.39,35.43,676484.0,32.8458,32.8829,32.8366,32.8737,676484.0
2017-04-11 14:50:00,35.43,35.47,35.4,35.47,1049720.0,32.8737,32.9108,32.8458,32.9108,1049720.0
2017-04-11 14:55:00,35.47,35.49,35.46,35.47,552636.0,32.9108,32.9293,32.9015,32.9108,552636.0
2017-04-11 15:00:00,35.47,35.47,35.42,35.43,628352.0,32.9108,32.9108,32.8644,32.8737,628352.0
2017-04-11 15:05:00,35.43,35.43,35.38,35.41,793000.0,32.8737,32.8737,32.8273,32.8551,793000.0
2017-04-11 15:10:00,35.41,35.41,35.34,35.35,861088.0,32.8551,32.8551,32.7902,32.7994,861088.0
2017-04-11 15:15:00,35.34,35.35,35.25,35.31,1498528.0,32.7902,32.7994,32.7067,32.7623,1498528.0
2017-04-11 15:20:00,35.31,35.33,35.28,35.3,1376928.0,32.7623,32.7809,32.7345,32.753,1376928.0
2017-04-11 15:25:00,35.3,35.31,35.28,35.3,779688.0,32.753,32.7623,32.7345,32.753,779688.0
2017-04-11 15:30:00,35.3,35.34,35.29,35.32,1415840.0,32.753,32.7902,32.7438,32.7716,1415840.0
2017-04-11 15:35:00,35.33,35.35,35.3,35.32,953968.0,32.7809,32.7994,32.753,32.7716,953968.0
2017-04-11 15:40:00,35.32,35.33,35.28,35.3,1280824.0,32.7716,32.7809,32.7345,32.753,1280824.0
2017-04-11 15:45:00,35.3,35.35,35.3,35.32,1471556.0,32.753,32.7994,32.753,32.7716,1471556.0
2017-04-11 15:50:00,35.33,35.36,35.32,35.35,2183352.0,32.7809,32.8087,32.7716,32.7994,2183352.0
2017-04-11 15:55:00,35.35,35.41,35.34,35.41,5085980.0,32.7994,32.8551,32.7902,32.8551,5085980.0
2017-04-12 09:30:00,35.4,35.49,35.34,35.41,4177372.0,32.8458,32.9293,32.7902,32.8551,4177372.0
2017-04-12 09:35:00,35.41,35.51,35.38,35.47,2082952.0,32.8551,32.9479,32.8273,32.9108,2082952.0
2017-04-12 09:40:00,35.47,35.54,35.46,35.47,1704524.0,32.9108,32.9757,32.9015,32.9108,1704524.0
2017-04-12 09:45:00,35.47,35.52,35.46,35.48,1157588.0,32.9108,32.9572,32.9015,32.9201,1157588.0
2017-04-12 09:50:00,35.48,35.49,35.44,35.45,1121960.0,32.9201,32.9293,32.8829,32.8922,1121960.0
2017-04-12 09:55:00,35.45,35.45,35.38,35.45,1365204.0,32.8922,32.8922,32.8273,32.8922,1365204.0
2017-04-12 10:00:00,35.45,35.48,35.42,35.44,1205764.0,32.8922,32.9201,32.8644,32.8829,1205764.0
2017-04-12 10:05:00,35.44,35.45,35.4,35.42,862292.0,32.8829,32.8922,32.8458,32.8644,862292.0
2017-04-12 10:10:00,35.42,35.42,35.35,35.35,1128980.0,32.8644,32.8644,32.7994,32.7994,1128980.0
2017-04-12 10:15:00,35.35,35.45,35.35,35.44,1226636.0,32.7994,32.8922,32.7994,32.8829,1226636.0
2017-04-12 10:20:00,35.44,35.45,35.41,35.43,1045568.0,32.8829,32.8922,32.8551,32.8737,1045568.0
2017-04-12 10:25:00,35.43,35.43,35.38,35.39,659792.0,32.8737,32.8737,32.8273,32.8366,659792.0
2017-04-12 10:30:00,35.39,35.43,35.36,35.37,910552.0,32.8366,32.8737,32.8087,32.818,910552.0
2017-04-12 10:35:00,35.38,35.41,35.36,35.4,914064.0,32.8273,32.8551,32.8087,32.8458,914064.0
2017-04-12 10:40:00,35.4,35.41,35.37,35.38,643920.0,32.8458,32.8551,32.818,32.8273,643920.0
2017-04-12 10:45:00,35.38,35.39,35.35,35.37,667060.0,32.8273,32.8366,32.7994,32.818,667060.0
2017-04-12 10:50:00,35.37,35.39,35.34,35.38,771048.0,32.818,32.8366,32.7902,32.8273,771048.0
2017-04-12 10:55:00,35.38,35.4,35.33,35.36,777756.0,32.8273,32.8458,32.7809,32.8087,777756.0
2017-04-12 11:00:00,35.36,35.37,35.34,35.35,633388.0,32.8087,32.818,32.7902,32.7994,633388.0
2017-04-12 11:05:00,35.35,35.4,35.35,35.37,661248.0,32.7994,32.8458,32.7994,32.818,661248.0
2017-04-12 11:10:00,35.37,35.38,35.35,35.37,363564.0,32.818,32.8273,32.7994,32.818,363564.0
2017-04-12 11:15:00,35.37,35.4,35.36,35.39,432756.0,32.818,32.8458,32.8087,32.8366,432756.0
2017-04-12 11:20:00,35.39,35.41,35.35,35.35,552048.0,32.8366,32.8551,32.7994,32.7994,552048.0
2017-04-12 11:25:00,35.35,35.39,35.35,35.38,741316.0,32.7994,32.8366,32.7994,32.8273,741316.0
2017-04-12 11:30:00,35.38,35.39,35.36,35.37,574116.0,32.8273,32.8366,32.8087,32.818,574116.0
2017-04-12 11:35:00,35.37,35.38,35.32,35.33,995580.0,32.818,32.8273,32.7716,32.7809,995580.0
2017-04-12 11:40:00,35.33,35.35,35.32,35.32,650024.0,32.7809,32.7994,32.7716,32.7716,650024.0
2017-04-12 11:45:00,35.32,35.32,35.29,35.3,786128.0,32.7716,32.7716,32.7438,32.753,786128.0
2017-04-12 11:50:00,35.29,35.3,35.27,35.29,564124.0,32.7438,32.753,32.7252,32.7438,564124.0
2017-04-12 11:55:00,35.29,35.34,35.28,35.34,784500.0,32.7438,32.7902,32.7345,32.7902,784500.0
2017-04-12 12:00:00,35.34,35.34,35.3,35.31,563876.0,32.7902,32.7902,32.753,32.7623,563876.0
2017-04-12 12:05:00,35.31,35.33,35.31,35.33,447900.0,32.7623,32.7809,32.7623,32.7809,447900.0
2017-04-12 12:10:00,35.33,35.37,35.33,35.37,420660.0,32.7809,32.818,32.7809,32.818,420660.0
2017-04-12 12:15:00,35.37,35.37,35.35,35.35,528476.0,32.818,32.818,32.7994,32.7994,528476.0
2017-04-12 12:20:00,35.35,35.37,35.34,35.35,333616.0,32.7994,32.818,32.7902,32.7994,333616.0
2017-04-12 12:25:00,35.35,35.36,35.34,35.35,437948.0,32.7994,32.8087,32.7902,32.7994,437948.0
2017-04-12 12:30:00,35.35,35.35,35.34,35.34,333148.0,32.7994,32.7994,32.7902,32.7902,333148.0
2017-04-12 12:35:00,35.34,35.35,35.31,35.32,587140.0,32.7902,32.7994,32.7623,32.7716,587140.0
2017-04-12 12:40:00,35.32,35.34,35.32,35.33,485920.0,32.7716,32.7902,32.7716,32.7809,485920.0
2017-04-12 12:45:00,35.33,35.34,35.32,35.33,369572.0,32.7809,32.7902,32.7716,32.7809,369572.0
2017-04-12 12:50:00,35.33,35.33,35.28,35.28,721828.0,32.7809,32.7809,32.7345,32.7345,721828.0
2017-04-12 12:55:00,35.28,35.29,35.26,35.28,621928.0,32.7345,32.7438,32.7159,32.7345,621928.0
2017-04-12 13:00:00,35.29,35.31,35.28,35.3,725332.0,32.7438,32.7623,32.7345,32.753,725332.0
2017-04-12 13:05:00,35.3,35.33,35.28,35.32,629620.0,32.753,32.7809,32.7345,32.7716,629620.0
2017-04-12 13:10:00,35.32,35.33,35.29,35.3,404724.0,32.7716,32.7809,32.7438,32.753,404724.0
2017-04-12 13:15:00,35.3,35.31,35.28,35.3,425176.0,32.753,32.7623,32.7345,32.753,425176.0
2017-04-12 13:20:00,35.29,35.3,35.27,35.3,339620.0,32.7438,32.753,32.7252,32.753,339620.0
2017-04-12 13:25:00,35.29,35.3,35.27,35.28,377188.0,32.7438,32.753,32.7252,32.7345,377188.0
2017-04-12 13:30:00,35.28,35.28,35.25,35.28,698132.0,32.7345,32.7345,32.7067,32.7345,698132.0
2017-04-12 13:35:00,35.28,35.35,35.27,35.35,1101596.0,32.7345,32.7994,32.7252,32.7994,1101596.0
2017-04-12 13:40:00,35.35,35.4,35.34,35.39,993180.0,32.7994,32.8458,32.7902,32.8366,993180.0
2017-04-12 13:45:00,35.4,35.41,35.37,35.4,726652.0,32.8458,32.8551,32.818,32.8458,726652.0
2017-04-12 13:50:00,35.41,35.41,35.35,35.36,696404.0,32.8551,32.8551,32.7994,32.8087,696404.0
2017-04-12 13:55:00,35.36,35.43,35.36,35.42,889460.0,32.8087,32.8737,32.8087,32.8644,889460.0
2017-04-12 14:00:00,35.42,35.44,35.4,35.42,717772.0,32.8644,32.8829,32.8458,32.8644,717772.0
2017-04-12 14:05:00,35.42,35.44,35.41,35.43,689228.0,32.8644,32.8829,32.8551,32.8737,689228.0
2017-04-12 14:10:00,35.43,35.43,35.4,35.4,741084.0,32.8737,32.8737,32.8458,32.8458,741084.0
2017-04-12 14:15:00,35.4,35.4,35.39,35.39,419512.0,32.8458,32.8458,32.8366,32.8366,419512.0
2017-04-12 14:20:00,35.39,35.41,35.38,35.39,698780.0,32.8366,32.8551,32.8273,32.8366,698780.0
2017-04-12 14:25:00,35.39,35.41,35.37,35.4,617016.0,32.8366,32.8551,32.818,32.8458,617016.0
2017-04-12 14:30:00,35.4,35.45,35.4,35.44,1443956.0,32.8458,32.8922,32.8458,32.8829,1443956.0
2017-04-12 14:35:00,35.44,35.44,35.36,35.36,692484.0,32.8829,32.8829,32.8087,32.8087,692484.0
2017-04-12 14:40:00,35.36,35.36,35.32,35.32,996272.0,32.8087,32.8087,32.7716,32.7716,996272.0
2017-04-12 14:45:00,35.32,35.35,35.3,35.33,876024.0,32.7716,32.7994,32.753,32.7809,876024.0
2017-04-12 14:50:00,35.33,35.37,35.31,35.37,666708.0,32.7809,32.818,32.7623,32.818,666708.0
2017-04-12 14:55:00,35.37,35.39,35.36,35.39,903824.0,32.818,32.8366,32.8087,32.8366,903824.0
2017-04-12 15:00:00,35.38,35.4,35.37,35.38,594240.0,32.8273,32.8458,32.818,32.8273,594240.0
2017-04-12 15:05:00,35.38,35.38,35.35,35.37,520852.0,32.8273,32.8273,32.7994,32.818,520852.0
2017-04-12 15:10:00,35.38,35.4,35.34,35.36,1161784.0,32.8273,32.8458,32.7902,32.8087,1161784.0
2017-04-12 15:15:00,35.36,35.37,35.34,35.34,842584.0,32.8087,32.818,32.7902,32.7902,842584.0
2017-04-12 15:20:00,35.34,35.41,35.33,35.4,1598876.0,32.7902,32.8551,32.7809,32.8458,1598876.0
2017-04-12 15:25:00,35.4,35.41,35.37,35.38,658384.0,32.8458,32.8551,32.818,32.8273,658384.0
2017-04-12 15:30:00,35.38,35.41,35.38,35.41,1076512.0,32.8273,32.8551,32.8273,32.8551,1076512.0
2017-04-12 15:35:00,35.41,35.41,35.37,35.37,722584.0,32.8551,32.8551,32.818,32.818,722584.0
2017-04-12 15:40:00,35.37,35.38,35.34,35.37,998304.0,32.818,32.8273,32.7902,32.818,998304.0
2017-04-12 15:45:00,35.37,35.38,35.36,35.36,1161100.0,32.818,32.8273,32.8087,32.8087,1161100.0
2017-04-12 15:50:00,35.36,35.43,35.36,35.43,2410524.0,32.8087,32.8737,32.8087,32.8737,2410524.0
2017-04-12 15:55:00,35.43,35.45,35.41,35.45,4669168.0,32.8737,32.8922,32.8551,32.8922,4669168.0
2017-04-13 09:30:00,35.46,35.5,35.39,35.42,3264228.0,32.9015,32.9386,32.8366,32.8644,3264228.0
2017-04-13 09:35:00,35.42,35.46,35.4,35.45,1129900.0,32.8644,32.9015,32.8458,32.8922,1129900.0
2017-04-13 09:40:00,35.44,35.44,35.4,35.43,1200800.0,32.8829,32.8829,32.8458,32.8737,1200800.0
2017-04-13 09:45:00,35.43,35.46,35.42,35.44,975728.0,32.8737,32.9015,32.8644,32.8829,975728.0
2017-04-13 09:50:00,35.44,35.52,35.43,35.49,2165744.0,32.8829,32.9572,32.8737,32.9293,2165744.0
2017-04-13 09:55:00,35.49,35.53,35.48,35.5,1093248.0,32.9293,32.9665,32.9201,32.9386,1093248.0
2017-04-13 10:00:00,35.5,35.56,35.49,35.55,1173352.0,32.9386,32.9943,32.9293,32.985,1173352.0
2017-04-13 10:05:00,35.55,35.56,35.52,35.53,744000.0,32.985,32.9943,32.9572,32.9665,744000.0
2017-04-13 10:10:00,35.53,35.55,35.51,35.53,632264.0,32.9665,32.985,32.9479,32.9665,632264.0
2017-04-13 10:15:00,35.53,35.55,35.52,35.53,622424.0,32.9665,32.985,32.9572,32.9665,622424.0
2017-04-13 10:20:00,35.53,35.55,35.5,35.54,1165612.0,32.9665,32.985,32.9386,32.9757,1165612.0
2017-04-13 10:25:00,35.54,35.55,35.52,35.52,737528.0,32.9757,32.985,32.9572,32.9572,737528.0
2017-04-13 10:30:00,35.52,35.55,35.51,35.53,711704.0,32.9572,32.985,32.9479,32.9665,711704.0
2017-04-13 10:35:00,35.53,35.55,35.53,35.55,446228.0,32.9665,32.985,32.9665,32.985,446228.0
2017-04-13 10:40:00,35.55,35.55,35.53,35.55,337384.0,32.985,32.985,32.9665,32.985,337384.0
2017-04-13 10:45:00,35.55,35.57,35.53,35.54,984104.0,32.985,33.0036,32.9665,32.9757,984104.0
2017-04-13 10:50:00,35.54,35.55,35.51,35.54,728112.0,32.9757,32.985,32.9479,32.9757,728112.0
2017-04-13 10:55:00,35.54,35.59,35.54,35.57,736768.0,32.9757,33.0221,32.9757,33.0036,736768.0
2017-04-13 11:00:00,35.57,35.6,35.57,35.58,772932.0,33.0036,33.0314,33.0036,33.0128,772932.0
2017-04-13 11:05:00,35.58,35.59,35.57,35.58,445476.0,33.0128,33.0221,33.0036,33.0128,445476.0
2017-04-13 11:10:00,35.58,35.58,35.55,35.56,470128.0,33.0128,33.0128,32.985,32.9943,470128.0
2017-04-13 11:15:00,35.56,35.56,35.53,35.55,770340.0,32.9943,32.9943,32.9665,32.985,770340.0
2017-04-13 11:20:00,35.55,35.58,35.54,35.58,367508.0,32.985,33.0128,32.9757,33.0128,367508.0
2017-04-13 11:25:00,35.58,35.59,35.57,35.58,406244.0,33.0128,33.0221,33.0036,33.0128,406244.0
2017-04-13 11:30:00,35.58,35.58,35.56,35.57,408000.0,33.0128,33.0128,32.9943,33.0036,408000.0
2017-04-13 11:35:00,35.58,35.58,35.56,35.56,386372.0,33.0128,33.0128,32.9943,32.9943,386372.0
2017-04-13 11:40:00,35.56,35.57,35.54,35.55,423936.0,32.9943,33.0036,32.9757,32.985,423936.0
2017-04-13 11:45:00,35.55,35.56,35.54,35.54,437564.0,32.985,32.9943,32.9757,32.9757,437564.0
2017-04-13 11:50:00,35.54,35.58,35.53,35.57,382752.0,32.9757,33.0128,32.9665,33.0036,382752.0
2017-04-13 11:55:00,35.57,35.58,35.54,35.55,401840.0,33.0036,33.0128,32.9757,32.985,401840.0
2017-04-13 12:00:00,35.55,35.55,35.52,35.54,486876.0,32.985,32.985,32.9572,32.9757,486876.0
2017-04-13 12:05:00,35.54,35.55,35.5,35.52,787596.0,32.9757,32.985,32.9386,32.9572,787596.0
2017-04-13 12:10:00,35.52,35.53,35.5,35.51,554636.0,32.9572,32.9665,32.9386,32.9479,554636.0
2017-04-13 12:15:00,35.51,35.52,35.49,35.52,576124.0,32.9479,32.9572,32.9293,32.9572,576124.0
2017-04-13 12:20:00,35.52,35.52,35.49,35.49,459220.0,32.9572,32.9572,32.9293,32.9293,459220.0
2017-04-13 12:25:00,35.49,35.51,35.49,35.51,547472.0,32.9293,32.9479,32.9293,32.9479,547472.0
2017-04-13 12:30:00,35.51,35.54,35.51,35.52,537176.0,32.9479,32.9757,32.9479,32.9572,537176.0
2017-04-13 12:35:00,35.52,35.54,35.52,35.53,350308.0,32.9572,32.9757,32.9572,32.9665,350308.0
2017-04-13 12:40:00,35.53,35.53,35.49,35.5,438968.0,32.9665,32.9665,32.9293,32.9386,438968.0
2017-04-13 12:45:00,35.5,35.5,35.47,35.48,503704.0,32.9386,32.9386,32.9108,32.9201,503704.0
2017-04-13 12:50:00,35.48,35.5,35.48,35.49,346836.0,32.9201,32.9386,32.9201,32.9293,346836.0
2017-04-13 12:55:00,35.49,35.49,35.46,35.48,579440.0,32.9293,32.9293,32.9015,32.9201,579440.0
2017-04-13 13:00:00,35.48,35.49,35.44,35.45,495016.0,32.9201,32.9293,32.8829,32.8922,495016.0
2017-04-13 13:05:00,35.45,35.45,35.4,35.42,1314480.0,32.8922,32.8922,32.8458,32.8644,1314480.0
2017-04-13 13:10:00,35.42,35.45,35.41,35.44,613640.0,32.8644,32.8922,32.8551,32.8829,613640.0
2017-04-13 13:15:00,35.44,35.45,35.43,35.44,358896.0,32.8829,32.8922,32.8737,32.8829,358896.0
2017-04-13 13:20:00,35.44,35.45,35.43,35.43,358728.0,32.8829,32.8922,32.8737,32.8737,358728.0
2017-04-13 13:25:00,35.43,35.48,35.43,35.47,515676.0,32.8737,32.9201,32.8737,32.9108,515676.0
2017-04-13 13:30:00,35.47,35.49,35.47,35.48,403140.0,32.9108,32.9293,32.9108,32.9201,403140.0
2017-04-13 13:35:00,35.48,35.49,35.47,35.48,341152.0,32.9201,32.9293,32.9108,32.9201,341152.0
2017-04-13 13:40:00,35.48,35.48,35.45,35.46,300184.0,32.9201,32.9201,32.8922,32.9015,300184.0
2017-04-13 13:45:00,35.46,35.46,35.42,35.42,797704.0,32.9015,32.9015,32.8644,32.8644,797704.0
2017-04-13 13:50:00,35.42,35.45,35.42,35.44,350928.0,32.8644,32.8922,32.8644,32.8829,350928.0
2017-04-13 13:55:00,35.44,35.44,35.42,35.43,247896.0,32.8829,32.8829,32.8644,32.8737,247896.0
2017-04-13 14:00:00,35.43,35.47,35.43,35.46,664716.0,32.8737,32.9108,32.8737,32.9015,664716.0
2017-04-13 14:05:00,35.45,35.49,35.45,35.48,660632.0,32.8922,32.9293,32.8922,32.9201,660632.0
2017-04-13 14:10:00,35.48,35.49,35.45,35.46,527088.0,32.9201,32.9293,32.8922,32.9015,527088.0
2017-04-13 14:15:00,35.46,35.48,35.45,35.48,567600.0,32.9015,32.9201,32.8922,32.9201,567600.0
2017-04-13 14:20:00,35.48,35.49,35.45,35.47,480340.0,32.9201,32.9293,32.8922,32.9108,480340.0
2017-04-13 14:25:00,35.47,35.49,35.46,35.47,386684.0,32.9108,32.9293,32.9015,32.9108,386684.0
2017-04-13 14:30:00,35.47,35.51,35.47,35.49,507000.0,32.9108,32.9479,32.9108,32.9293,507000.0
2017-04-13 14:35:00,35.49,35.49,35.47,35.48,492376.0,32.9293,32.9293,32.9108,32.9201,492376.0
2017-04-13 14:40:00,35.48,35.51,35.48,35.49,327260.0,32.9201,32.9479,32.9201,32.9293,327260.0
2017-04-13 14:45:00,35.49,35.5,35.48,35.48,307308.0,32.9293,32.9386,32.9201,32.9201,307308.0
2017-04-13 14:50:00,35.48,35.5,35.47,35.48,433928.0,32.9201,32.9386,32.9108,32.9201,433928.0
2017-04-13 14:55:00,35.48,35.5,35.47,35.5,384328.0,32.9201,32.9386,32.9108,32.9386,384328.0
2017-04-13 15:00:00,35.5,35.51,35.49,35.49,498360.0,32.9386,32.9479,32.9293,32.9293,498360.0
2017-04-13 15:05:00,35.49,35.49,35.46,35.47,485564.0,32.9293,32.9293,32.9015,32.9108,485564.0
2017-04-13 15:10:00,35.46,35.47,35.44,35.46,638744.0,32.9015,32.9108,32.8829,32.9015,638744.0
2017-04-13 15:15:00,35.46,35.47,35.43,35.46,667284.0,32.9015,32.9108,32.8737,32.9015,667284.0
2017-04-13 15:20:00,35.46,35.47,35.44,35.46,730824.0,32.9015,32.9108,32.8829,32.9015,730824.0
2017-04-13 15:25:00,35.46,35.47,35.44,35.44,613268.0,32.9015,32.9108,32.8829,32.8829,613268.0
2017-04-13 15:30:00,35.44,35.45,35.41,35.42,1088252.0,32.8829,32.8922,32.8551,32.8644,1088252.0
2017-04-13 15:35:00,35.42,35.42,35.38,35.38,975292.0,32.8644,32.8644,32.8273,32.8273,975292.0
2017-04-13 15:40:00,35.38,35.38,35.33,35.35,1819296.0,32.8273,32.8273,32.7809,32.7994,1819296.0
2017-04-13 15:45:00,35.35,35.42,35.35,35.4,1855192.0,32.7994,32.8644,32.7994,32.8458,1855192.0
2017-04-13 15:50:00,35.4,35.4,35.33,35.34,2176356.0,32.8458,32.8458,32.7809,32.7902,2176356.0
2017-04-13 15:55:00,35.34,35.37,35.26,35.27,4578340.0,32.7902,32.818,32.7159,32.7252,4578340.0
2017-04-17 09:30:00,35.3,35.41,35.29,35.41,5552104.0,32.753,32.8551,32.7438,32.8551,5552104.0
2017-04-17 09:35:00,35.41,35.43,35.37,35.38,1920028.0,32.8551,32.8737,32.818,32.8273,1920028.0
2017-04-17 09:40:00,35.39,35.4,35.35,35.38,1083348.0,32.8366,32.8458,32.7994,32.8273,1083348.0
2017-04-17 09:45:00,35.37,35.4,35.36,35.38,897552.0,32.818,32.8458,32.8087,32.8273,897552.0
2017-04-17 09:50:00,35.38,35.38,35.31,35.35,988944.0,32.8273,32.8273,32.7623,32.7994,988944.0
2017-04-17 09:55:00,35.34,35.35,35.27,35.31,1096228.0,32.7902,32.7994,32.7252,32.7623,1096228.0
2017-04-17 10:00:00,35.31,35.35,35.3,35.34,1055028.0,32.7623,32.7994,32.753,32.7902,1055028.0
2017-04-17 10:05:00,35.34,35.36,35.32,35.36,819204.0,32.7902,32.8087,32.7716,32.8087,819204.0
2017-04-17 10:10:00,35.36,35.36,35.32,35.33,1009404.0,32.8087,32.8087,32.7716,32.7809,1009404.0
2017-04-17 10:15:00,35.33,35.39,35.33,35.37,1136324.0,32.7809,32.8366,32.7809,32.818,1136324.0
2017-04-17 10:20:00,35.38,35.38,35.32,35.32,698424.0,32.8273,32.8273,32.7716,32.7716,698424.0
2017-04-17 10:25:00,35.32,35.33,35.26,35.26,1238020.0,32.7716,32.7809,32.7159,32.7159,1238020.0
2017-04-17 10:30:00,35.26,35.29,35.26,35.28,1238916.0,32.7159,32.7438,32.7159,32.7345,1238916.0
2017-04-17 10:35:00,35.28,35.29,35.22,35.24,1555416.0,32.7345,32.7438,32.6788,32.6974,1555416.0
2017-04-17 10:40:00,35.24,35.27,35.23,35.26,764956.0,32.6974,32.7252,32.6881,32.7159,764956.0
2017-04-17 10:45:00,35.26,35.29,35.26,35.27,644088.0,32.7159,32.7438,32.7159,32.7252,644088.0
2017-04-17 10:50:00,35.28,35.3,35.27,35.27,488144.0,32.7345,32.753,32.7252,32.7252,488144.0
2017-04-17 10:55:00,35.27,35.29,35.27,35.28,422076.0,32.7252,32.7438,32.7252,32.7345,422076.0
2017-04-17 11:00:00,35.28,35.29,35.24,35.27,500380.0,32.7345,32.7438,32.6974,32.7252,500380.0
2017-04-17 11:05:00,35.27,35.27,35.24,35.25,468440.0,32.7252,32.7252,32.6974,32.7067,468440.0
2017-04-17 11:10:00,35.25,35.29,35.25,35.29,443264.0,32.7067,32.7438,32.7067,32.7438,443264.0
2017-04-17 11:15:00,35.29,35.33,35.29,35.33,848448.0,32.7438,32.7809,32.7438,32.7809,848448.0
2017-04-17 11:20:00,35.33,35.34,35.3,35.31,583128.0,32.7809,32.7902,32.753,32.7623,583128.0
2017-04-17 11:25:00,35.31,35.33,35.31,35.33,354776.0,32.7623,32.7809,32.7623,32.7809,354776.0
2017-04-17 11:30:00,35.32,35.33,35.3,35.31,396964.0,32.7716,32.7809,32.753,32.7623,396964.0
2017-04-17 11:35:00,35.31,35.33,35.31,35.32,263748.0,32.7623,32.7809,32.7623,32.7716,263748.0
2017-04-17 11:40:00,35.31,35.32,35.29,35.3,343100.0,32.7623,32.7716,32.7438,32.753,343100.0
2017-04-17 11:45:00,35.3,35.31,35.27,35.29,525612.0,32.753,32.7623,32.7252,32.7438,525612.0
2017-04-17 11:50:00,35.29,35.29,35.27,35.27,311660.0,32.7438,32.7438,32.7252,32.7252,311660.0
2017-04-17 11:55:00,35.27,35.3,35.27,35.27,331164.0,32.7252,32.753,32.7252,32.7252,331164.0
2017-04-17 12:00:00,35.27,35.3,35.27,35.29,369888.0,32.7252,32.753,32.7252,32.7438,369888.0
2017-04-17 12:05:00,35.29,35.31,35.29,35.3,239108.0,32.7438,32.7623,32.7438,32.753,239108.0
2017-04-17 12:10:00,35.3,35.31,35.29,35.31,248184.0,32.753,32.7623,32.7438,32.7623,248184.0
2017-04-17 12:15:00,35.31,35.32,35.3,35.3,372508.0,32.7623,32.7716,32.753,32.753,372508.0
2017-04-17 12:20:00,35.3,35.34,35.3,35.34,566384.0,32.753,32.7902,32.753,32.7902,566384.0
2017-04-17 12:25:00,35.34,35.34,35.32,35.32,441716.0,32.7902,32.7902,32.7716,32.7716,441716.0
2017-04-17 12:30:00,35.32,35.35,35.32,35.33,423828.0,32.7716,32.7994,32.7716,32.7809,423828.0
2017-04-17 12:35:00,35.33,35.33,35.31,35.32,466852.0,32.7809,32.7809,32.7623,32.7716,466852.0
2017-04-17 12:40:00,35.32,35.33,35.32,35.33,281536.0,32.7716,32.7809,32.7716,32.7809,281536.0
2017-04-17 12:45:00,35.33,35.34,35.33,35.33,421000.0,32.7809,32.7902,32.7809,32.7809,421000.0
2017-04-17 12:50:00,35.33,35.34,35.32,35.34,377492.0,32.7809,32.7902,32.7716,32.7902,377492.0
2017-04-17 12:55:00,35.34,35.35,35.33,35.35,393256.0,32.7902,32.7994,32.7809,32.7994,393256.0
2017-04-17 13:00:00,35.35,35.35,35.34,35.34,480436.0,32.7994,32.7994,32.7902,32.7902,480436.0
2017-04-17 13:05:00,35.34,35.35,35.33,35.34,281320.0,32.7902,32.7994,32.7809,32.7902,281320.0
2017-04-17 13:10:00,35.34,35.35,35.34,35.34,365640.0,32.7902,32.7994,32.7902,32.7902,365640.0
2017-04-17 13:15:00,35.34,35.35,35.34,35.35,342928.0,32.7902,32.7994,32.7902,32.7994,342928.0
2017-04-17 13:20:00,35.34,35.35,35.33,35.34,450140.0,32.7902,32.7994,32.7809,32.7902,450140.0
2017-04-17 13:25:00,35.34,35.37,35.34,35.37,758924.0,32.7902,32.818,32.7902,32.818,758924.0
2017-04-17 13:30:00,35.37,35.38,35.37,35.38,431724.0,32.818,32.8273,32.818,32.8273,431724.0
2017-04-17 13:35:00,35.37,35.38,35.36,35.37,272332.0,32.818,32.8273,32.8087,32.818,272332.0
2017-04-17 13:40:00,35.37,35.38,35.34,35.35,352076.0,32.818,32.8273,32.7902,32.7994,352076.0
2017-04-17 13:45:00,35.35,35.37,35.35,35.36,191420.0,32.7994,32.818,32.7994,32.8087,191420.0
2017-04-17 13:50:00,35.36,35.36,35.35,35.35,145976.0,32.8087,32.8087,32.7994,32.7994,145976.0
2017-04-17 13:55:00,35.35,35.37,35.35,35.35,312596.0,32.7994,32.818,32.7994,32.7994,312596.0
2017-04-17 14:00:00,35.35,35.37,35.33,35.36,568420.0,32.7994,32.818,32.7809,32.8087,568420.0
2017-04-17 14:05:00,35.36,35.37,35.35,35.35,721888.0,32.8087,32.818,32.7994,32.7994,721888.0
2017-04-17 14:10:00,35.35,35.38,35.35,35.37,462420.0,32.7994,32.8273,32.7994,32.818,462420.0
2017-04-17 14:15:00,35.37,35.38,35.35,35.36,307916.0,32.818,32.8273,32.7994,32.8087,307916.0
2017-04-17 14:20:00,35.36,35.37,35.35,35.37,283908.0,32.8087,32.818,32.7994,32.818,283908.0
2017-04-17 14:25:00,35.37,35.38,35.36,35.36,245040.0,32.818,32.8273,32.8087,32.8087,245040.0
2017-04-17 14:30:00,35.36,35.38,35.36,35.38,279080.0,32.8087,32.8273,32.8087,32.8273,279080.0
2017-04-17 14:35:00,35.38,35.38,35.36,35.38,366544.0,32.8273,32.8273,32.8087,32.8273,366544.0
2017-04-17 14:40:00,35.38,35.38,35.37,35.38,270348.0,32.8273,32.8273,32.818,32.8273,270348.0
2017-04-17 14:45:00,35.38,35.39,35.35,35.36,386584.0,32.8273,32.8366,32.7994,32.8087,386584.0
2017-04-17 14:50:00,35.35,35.36,35.34,35.35,336604.0,32.7994,32.8087,32.7902,32.7994,336604.0
2017-04-17 14:55:00,35.35,35.36,35.33,35.34,435364.0,32.7994,32.8087,32.7809,32.7902,435364.0
2017-04-17 15:00:00,35.34,35.35,35.33,35.34,354156.0,32.7902,32.7994,32.7809,32.7902,354156.0
2017-04-17 15:05:00,35.34,35.34,35.33,35.34,397260.0,32.7902,32.7902,32.7809,32.7902,397260.0
2017-04-17 15:10:00,35.34,35.36,35.34,35.36,359408.0,32.7902,32.8087,32.7902,32.8087,359408.0
2017-04-17 15:15:00,35.36,35.41,35.36,35.41,975156.0,32.8087,32.8551,32.8087,32.8551,975156.0
2017-04-17 15:20:00,35.41,35.42,35.39,35.41,539200.0,32.8551,32.8644,32.8366,32.8551,539200.0
2017-04-17 15:25:00,35.41,35.43,35.39,35.41,860200.0,32.8551,32.8737,32.8366,32.8551,860200.0
2017-04-17 15:30:00,35.41,35.41,35.39,35.39,630576.0,32.8551,32.8551,32.8366,32.8366,630576.0
2017-04-17 15:35:00,35.39,35.43,35.39,35.43,669484.0,32.8366,32.8737,32.8366,32.8737,669484.0
2017-04-17 15:40:00,35.43,35.44,35.41,35.43,821116.0,32.8737,32.8829,32.8551,32.8737,821116.0
2017-04-17 15:45:00,35.43,35.46,35.42,35.46,1191228.0,32.8737,32.9015,32.8644,32.9015,1191228.0
2017-04-17 15:50:00,35.46,35.47,35.44,35.45,1695972.0,32.9015,32.9108,32.8829,32.8922,1695972.0
2017-04-17 15:55:00,35.45,35.47,35.43,35.46,3060044.0,32.8922,32.9108,32.8737,32.9015,3060044.0
2017-04-18 09:30:00,35.36,35.42,35.3,35.41,2942492.0,32.8087,32.8644,32.753,32.8551,2942492.0
2017-04-18 09:35:00,35.41,35.44,35.39,35.43,1189412.0,32.8551,32.8829,32.8366,32.8737,1189412.0
2017-04-18 09:40:00,35.43,35.45,35.35,35.4,1350044.0,32.8737,32.8922,32.7994,32.8458,1350044.0
2017-04-18 09:45:00,35.4,35.42,35.38,35.39,1043424.0,32.8458,32.8644,32.8273,32.8366,1043424.0
2017-04-18 09:50:00,35.38,35.42,35.37,35.4,1110276.0,32.8273,32.8644,32.818,32.8458,1110276.0
2017-04-18 09:55:00,35.4,35.49,35.4,35.49,1260440.0,32.8458,32.9293,32.8458,32.9293,1260440.0
2017-04-18 10:00:00,35.49,35.49,35.45,35.46,968236.0,32.9293,32.9293,32.8922,32.9015,968236.0
2017-04-18 10:05:00,35.46,35.47,35.43,35.44,933696.0,32.9015,32.9108,32.8737,32.8829,933696.0
2017-04-18 10:10:00,35.44,35.48,35.44,35.46,608772.0,32.8829,32.9201,32.8829,32.9015,608772.0
2017-04-18 10:15:00,35.47,35.47,35.43,35.44,610272.0,32.9108,32.9108,32.8737,32.8829,610272.0
2017-04-18 10:20:00,35.44,35.44,35.41,35.43,648776.0,32.8829,32.8829,32.8551,32.8737,648776.0
2017-04-18 10:25:00,35.43,35.45,35.42,35.44,494832.0,32.8737,32.8922,32.8644,32.8829,494832.0
2017-04-18 10:30:00,35.44,35.45,35.41,35.45,566984.0,32.8829,32.8922,32.8551,32.8922,566984.0
2017-04-18 10:35:00,35.45,35.51,35.45,35.49,1536044.0,32.8922,32.9479,32.8922,32.9293,1536044.0
2017-04-18 10:40:00,35.49,35.5,35.46,35.49,533948.0,32.9293,32.9386,32.9015,32.9293,533948.0
2017-04-18 10:45:00,35.49,35.49,35.42,35.44,560864.0,32.9293,32.9293,32.8644,32.8829,560864.0
2017-04-18 10:50:00,35.43,35.43,35.39,35.4,697312.0,32.8737,32.8737,32.8366,32.8458,697312.0
2017-04-18 10:55:00,35.41,35.43,35.38,35.42,697180.0,32.8551,32.8737,32.8273,32.8644,697180.0
2017-04-18 11:00:00,35.42,35.42,35.38,35.38,951272.0,32.8644,32.8644,32.8273,32.8273,951272.0
2017-04-18 11:05:00,35.38,35.42,35.38,35.41,679232.0,32.8273,32.8644,32.8273,32.8551,679232.0
2017-04-18 11:10:00,35.42,35.46,35.41,35.44,618588.0,32.8644,32.9015,32.8551,32.8829,618588.0
2017-04-18 11:15:00,35.44,35.47,35.43,35.44,495900.0,32.8829,32.9108,32.8737,32.8829,495900.0
2017-04-18 11:20:00,35.44,35.45,35.42,35.42,400992.0,32.8829,32.8922,32.8644,32.8644,400992.0
2017-04-18 11:25:00,35.42,35.44,35.41,35.42,296528.0,32.8644,32.8829,32.8551,32.8644,296528.0
2017-04-18 11:30:00,35.42,35.43,35.37,35.37,593128.0,32.8644,32.8737,32.818,32.818,593128.0
2017-04-18 11:35:00,35.36,35.38,35.35,35.38,759000.0,32.8087,32.8273,32.7994,32.8273,759000.0
2017-04-18 11:40:00,35.38,35.39,35.36,35.37,420952.0,32.8273,32.8366,32.8087,32.818,420952.0
2017-04-18 11:45:00,35.37,35.4,35.36,35.38,315164.0,32.818,32.8458,32.8087,32.8273,315164.0
2017-04-18 11:50:00,35.38,35.38,35.35,35.37,423580.0,32.8273,32.8273,32.7994,32.818,423580.0
2017-04-18 11:55:00,35.37,35.38,35.33,35.34,890080.0,32.818,32.8273,32.7809,32.7902,890080.0
2017-04-18 12:00:00,35.33,35.35,35.3,35.34,868464.0,32.7809,32.7994,32.753,32.7902,868464.0
2017-04-18 12:05:00,35.34,35.34,35.31,35.32,471948.0,32.7902,32.7902,32.7623,32.7716,471948.0
2017-04-18 12:10:00,35.32,35.33,35.29,35.31,1068784.0,32.7716,32.7809,32.7438,32.7623,1068784.0
2017-04-18 12:15:00,35.31,35.32,35.28,35.29,492588.0,32.7623,32.7716,32.7345,32.7438,492588.0
2017-04-18 12:20:00,35.29,35.33,35.29,35.32,431248.0,32.7438,32.7809,32.7438,32.7716,431248.0
2017-04-18 12:25:00,35.32,35.33,35.32,35.33,271884.0,32.7716,32.7809,32.7716,32.7809,271884.0
2017-04-18 12:30:00,35.34,35.34,35.31,35.33,465240.0,32.7902,32.7902,32.7623,32.7809,465240.0
2017-04-18 12:35:00,35.33,35.34,35.31,35.34,445436.0,32.7809,32.7902,32.7623,32.7902,445436.0
2017-04-18 12:40:00,35.34,35.36,35.33,35.35,389080.0,32.7902,32.8087,32.7809,32.7994,389080.0
2017-04-18 12:45:00,35.35,35.35,35.33,35.34,162716.0,32.7994,32.7994,32.7809,32.7902,162716.0
2017-04-18 12:50:00,35.34,35.37,35.33,35.35,393900.0,32.7902,32.818,32.7809,32.7994,393900.0
2017-04-18 12:55:00,35.35,35.36,35.33,35.34,359792.0,32.7994,32.8087,32.7809,32.7902,359792.0
2017-04-18 13:00:00,35.34,35.34,35.31,35.32,419576.0,32.7902,32.7902,32.7623,32.7716,419576.0
2017-04-18 13:05:00,35.32,35.33,35.31,35.32,230920.0,32.7716,32.7809,32.7623,32.7716,230920.0
2017-04-18 13:10:00,35.32,35.36,35.32,35.36,286472.0,32.7716,32.8087,32.7716,32.8087,286472.0
2017-04-18 13:15:00,35.36,35.36,35.33,35.33,354776.0,32.8087,32.8087,32.7809,32.7809,354776.0
2017-04-18 13:20:00,35.33,35.34,35.32,35.33,356728.0,32.7809,32.7902,32.7716,32.7809,356728.0
2017-04-18 13:25:00,35.33,35.36,35.33,35.36,307132.0,32.7809,32.8087,32.7809,32.8087,307132.0
2017-04-18 13:30:00,35.36,35.37,35.34,35.37,339960.0,32.8087,32.818,32.7902,32.818,339960.0
2017-04-18 13:35:00,35.37,35.39,35.36,35.37,474016.0,32.818,32.8366,32.8087,32.818,474016.0
2017-04-18 13:40:00,35.37,35.38,35.36,35.37,259120.0,32.818,32.8273,32.8087,32.818,259120.0
2017-04-18 13:45:00,35.37,35.38,35.36,35.38,268856.0,32.818,32.8273,32.8087,32.8273,268856.0
2017-04-18 13:50:00,35.38,35.38,35.34,35.35,449884.0,32.8273,32.8273,32.7902,32.7994,449884.0
2017-04-18 13:55:00,35.35,35.35,35.34,35.35,272952.0,32.7994,32.7994,32.7902,32.7994,272952.0
2017-04-18 14:00:00,35.35,35.36,35.34,35.35,453408.0,32.7994,32.8087,32.7902,32.7994,453408.0
2017-04-18 14:05:00,35.35,35.37,35.34,35.35,410940.0,32.7994,32.818,32.7902,32.7994,410940.0
2017-04-18 14:10:00,35.35,35.36,35.34,35.34,307228.0,32.7994,32.8087,32.7902,32.7902,307228.0
2017-04-18 14:15:00,35.34,35.37,35.34,35.36,504764.0,32.7902,32.818,32.7902,32.8087,504764.0
2017-04-18 14:20:00,35.37,35.37,35.34,35.36,561276.0,32.818,32.818,32.7902,32.8087,561276.0
2017-04-18 14:25:00,35.36,35.38,35.35,35.37,333164.0,32.8087,32.8273,32.7994,32.818,333164.0
2017-04-18 14:30:00,35.37,35.38,35.36,35.37,303008.0,32.818,32.8273,32.8087,32.818,303008.0
2017-04-18 14:35:00,35.37,35.39,35.36,35.36,528392.0,32.818,32.8366,32.8087,32.8087,528392.0
2017-04-18 14:40:00,35.36,35.37,35.33,35.33,558492.0,32.8087,32.818,32.7809,32.7809,558492.0
2017-04-18 14:45:00,35.33,35.35,35.33,35.35,435212.0,32.7809,32.7994,32.7809,32.7994,435212.0
2017-04-18 14:50:00,35.35,35.35,35.34,35.34,245344.0,32.7994,32.7994,32.7902,32.7902,245344.0
2017-04-18 14:55:00,35.34,35.34,35.31,35.34,570032.0,32.7902,32.7902,32.7623,32.7902,570032.0
2017-04-18 15:00:00,35.34,35.35,35.3,35.3,768072.0,32.7902,32.7994,32.753,32.753,768072.0
2017-04-18 15:05:00,35.3,35.33,35.3,35.32,397436.0,32.753,32.7809,32.753,32.7716,397436.0
2017-04-18 15:10:00,35.32,35.32,35.28,35.29,417304.0,32.7716,32.7716,32.7345,32.7438,417304.0
2017-04-18 15:15:00,35.3,35.34,35.29,35.34,517372.0,32.753,32.7902,32.7438,32.7902,517372.0
2017-04-18 15:20:00,35.34,35.34,35.32,35.33,451020.0,32.7902,32.7902,32.7716,32.7809,451020.0
2017-04-18 15:25:00,35.33,35.34,35.32,35.33,408892.0,32.7809,32.7902,32.7716,32.7809,408892.0
2017-04-18 15:30:00,35.33,35.34,35.32,35.33,395912.0,32.7809,32.7902,32.7716,32.7809,395912.0
2017-04-18 15:35:00,35.33,35.35,35.32,35.34,701520.0,32.7809,32.7994,32.7716,32.7902,701520.0
2017-04-18 15:40:00,35.34,35.35,35.33,35.34,676436.0,32.7902,32.7994,32.7809,32.7902,676436.0
2017-04-18 15:45:00,35.34,35.36,35.33,35.33,976744.0,32.7902,32.8087,32.7809,32.7809,976744.0
2017-04-18 15:50:00,35.34,35.35,35.31,35.32,921296.0,32.7902,32.7994,32.7623,32.7716,921296.0
2017-04-18 15:55:00,35.32,35.35,35.28,35.31,2251000.0,32.7716,32.7994,32.7345,32.7623,2251000.0
2017-04-19 09:30:00,35.47,35.5,35.39,35.41,3397864.0,32.9108,32.9386,32.8366,32.8551,3397864.0
2017-04-19 09:35:00,35.41,35.44,35.38,35.44,1241956.0,32.8551,32.8829,32.8273,32.8829,1241956.0
2017-04-19 09:40:00,35.44,35.45,35.39,35.41,1107392.0,32.8829,32.8922,32.8366,32.8551,1107392.0
2017-04-19 09:45:00,35.41,35.44,35.4,35.43,961204.0,32.8551,32.8829,32.8458,32.8737,961204.0
2017-04-19 09:50:00,35.42,35.44,35.42,35.44,941848.0,32.8644,32.8829,32.8644,32.8829,941848.0
2017-04-19 09:55:00,35.44,35.49,35.44,35.45,1698248.0,32.8829,32.9293,32.8829,32.8922,1698248.0
2017-04-19 10:00:00,35.45,35.48,35.44,35.44,867960.0,32.8922,32.9201,32.8829,32.8829,867960.0
2017-04-19 10:05:00,35.44,35.44,35.42,35.44,640456.0,32.8829,32.8829,32.8644,32.8829,640456.0
2017-04-19 10:10:00,35.44,35.45,35.43,35.43,677536.0,32.8829,32.8922,32.8737,32.8737,677536.0
2017-04-19 10:15:00,35.43,35.44,35.42,35.42,336504.0,32.8737,32.8829,32.8644,32.8644,336504.0
2017-04-19 10:20:00,35.42,35.44,35.41,35.43,622936.0,32.8644,32.8829,32.8551,32.8737,622936.0
2017-04-19 10:25:00,35.43,35.43,35.4,35.41,524672.0,32.8737,32.8737,32.8458,32.8551,524672.0
2017-04-19 10:30:00,35.41,35.42,35.4,35.41,538964.0,32.8551,32.8644,32.8458,32.8551,538964.0
2017-04-19 10:35:00,35.41,35.41,35.39,35.4,897976.0,32.8551,32.8551,32.8366,32.8458,897976.0
2017-04-19 10:40:00,35.4,35.43,35.39,35.42,684412.0,32.8458,32.8737,32.8366,32.8644,684412.0
2017-04-19 10:45:00,35.43,35.43,35.39,35.4,505520.0,32.8737,32.8737,32.8366,32.8458,505520.0
2017-04-19 10:50:00,35.4,35.4,35.38,35.4,660508.0,32.8458,32.8458,32.8273,32.8458,660508.0
2017-04-19 10:55:00,35.4,35.43,35.39,35.41,454248.0,32.8458,32.8737,32.8366,32.8551,454248.0
2017-04-19 11:00:00,35.41,35.45,35.41,35.44,453404.0,32.8551,32.8922,32.8551,32.8829,453404.0
2017-04-19 11:05:00,35.44,35.45,35.44,35.45,471296.0,32.8829,32.8922,32.8829,32.8922,471296.0
2017-04-19 11:10:00,35.45,35.46,35.43,35.45,612968.0,32.8922,32.9015,32.8737,32.8922,612968.0
2017-04-19 11:15:00,35.45,35.47,35.45,35.46,515080.0,32.8922,32.9108,32.8922,32.9015,515080.0
2017-04-19 11:20:00,35.46,35.47,35.45,35.47,593972.0,32.9015,32.9108,32.8922,32.9108,593972.0
2017-04-19 11:25:00,35.47,35.48,35.45,35.48,528832.0,32.9108,32.9201,32.8922,32.9201,528832.0
2017-04-19 11:30:00,35.48,35.48,35.45,35.45,616016.0,32.9201,32.9201,32.8922,32.8922,616016.0
2017-04-19 11:35:00,35.45,35.47,35.45,35.47,309972.0,32.8922,32.9108,32.8922,32.9108,309972.0
2017-04-19 11:40:00,35.47,35.47,35.45,35.46,317692.0,32.9108,32.9108,32.8922,32.9015,317692.0
2017-04-19 11:45:00,35.46,35.46,35.45,35.45,316500.0,32.9015,32.9015,32.8922,32.8922,316500.0
2017-04-19 11:50:00,35.45,35.46,35.45,35.45,337044.0,32.8922,32.9015,32.8922,32.8922,337044.0
2017-04-19 11:55:00,35.45,35.45,35.44,35.45,356188.0,32.8922,32.8922,32.8829,32.8922,356188.0
2017-04-19 12:00:00,35.45,35.45,35.42,35.42,419428.0,32.8922,32.8922,32.8644,32.8644,419428.0
2017-04-19 12:05:00,35.42,35.42,35.38,35.38,682356.0,32.8644,32.8644,32.8273,32.8273,682356.0
2017-04-19 12:10:00,35.38,35.38,35.34,35.34,775592.0,32.8273,32.8273,32.7902,32.7902,775592.0
2017-04-19 12:15:00,35.34,35.35,35.33,35.34,584824.0,32.7902,32.7994,32.7809,32.7902,584824.0
2017-04-19 12:20:00,35.34,35.36,35.33,35.35,549300.0,32.7902,32.8087,32.7809,32.7994,549300.0
2017-04-19 12:25:00,35.35,35.37,35.35,35.36,361412.0,32.7994,32.818,32.7994,32.8087,361412.0
2017-04-19 12:30:00,35.36,35.39,35.36,35.38,304068.0,32.8087,32.8366,32.8087,32.8273,304068.0
2017-04-19 12:35:00,35.38,35.38,35.36,35.37,229300.0,32.8273,32.8273,32.8087,32.818,229300.0
2017-04-19 12:40:00,35.37,35.38,35.36,35.37,264036.0,32.818,32.8273,32.8087,32.818,264036.0
2017-04-19 12:45:00,35.37,35.38,35.35,35.35,238044.0,32.818,32.8273,32.7994,32.7994,238044.0
2017-04-19 12:50:00,35.35,35.38,35.35,35.38,344260.0,32.7994,32.8273,32.7994,32.8273,344260.0
2017-04-19 12:55:00,35.37,35.38,35.36,35.37,288376.0,32.818,32.8273,32.8087,32.818,288376.0
2017-04-19 13:00:00,35.37,35.37,35.33,35.33,555436.0,32.818,32.818,32.7809,32.7809,555436.0
2017-04-19 13:05:00,35.33,35.34,35.29,35.31,880196.0,32.7809,32.7902,32.7438,32.7623,880196.0
2017-04-19 13:10:00,35.3,35.32,35.28,35.29,801732.0,32.753,32.7716,32.7345,32.7438,801732.0
2017-04-19 13:15:00,35.29,35.31,35.27,35.29,627200.0,32.7438,32.7623,32.7252,32.7438,627200.0
2017-04-19 13:20:00,35.29,35.31,35.29,35.31,705924.0,32.7438,32.7623,32.7438,32.7623,705924.0
2017-04-19 13:25:00,35.31,35.32,35.3,35.3,271432.0,32.7623,32.7716,32.753,32.753,271432.0
2017-04-19 13:30:00,35.3,35.31,35.29,35.3,336404.0,32.753,32.7623,32.7438,32.753,336404.0
2017-04-19 13:35:00,35.3,35.3,35.28,35.28,267876.0,32.753,32.753,32.7345,32.7345,267876.0
2017-04-19 13:40:00,35.28,35.28,35.26,35.27,739908.0,32.7345,32.7345,32.7159,32.7252,739908.0
2017-04-19 13:45:00,35.26,35.28,35.26,35.28,426164.0,32.7159,32.7345,32.7159,32.7345,426164.0
2017-04-19 13:50:00,35.28,35.29,35.27,35.28,235984.0,32.7345,32.7438,32.7252,32.7345,235984.0
2017-04-19 13:55:00,35.29,35.29,35.25,35.26,594952.0,32.7438,32.7438,32.7067,32.7159,594952.0
2017-04-19 14:00:00,35.26,35.27,35.26,35.26,506396.0,32.7159,32.7252,32.7159,32.7159,506396.0
2017-04-19 14:05:00,35.26,35.27,35.24,35.25,765588.0,32.7159,32.7252,32.6974,32.7067,765588.0
2017-04-19 14:10:00,35.25,35.26,35.21,35.21,956716.0,32.7067,32.7159,32.6695,32.6695,956716.0
2017-04-19 14:15:00,35.21,35.21,35.17,35.19,1177592.0,32.6695,32.6695,32.6324,32.651,1177592.0
2017-04-19 14:20:00,35.19,35.21,35.17,35.19,522408.0,32.651,32.6695,32.6324,32.651,522408.0
2017-04-19 14:25:00,35.19,35.24,35.19,35.23,726084.0,32.651,32.6974,32.651,32.6881,726084.0
2017-04-19 14:30:00,35.23,35.25,35.22,35.23,527584.0,32.6881,32.7067,32.6788,32.6881,527584.0
2017-04-19 14:35:00,35.23,35.25,35.22,35.24,506964.0,32.6881,32.7067,32.6788,32.6974,506964.0
2017-04-19 14:40:00,35.24,35.24,35.21,35.22,329688.0,32.6974,32.6974,32.6695,32.6788,329688.0
2017-04-19 14:45:00,35.22,35.22,35.19,35.21,433168.0,32.6788,32.6788,32.651,32.6695,433168.0
2017-04-19 14:50:00,35.2,35.21,35.17,35.18,663376.0,32.6603,32.6695,32.6324,32.6417,663376.0
2017-04-19 14:55:00,35.18,35.19,35.17,35.18,550464.0,32.6417,32.651,32.6324,32.6417,550464.0
2017-04-19 15:00:00,35.18,35.19,35.16,35.18,584800.0,32.6417,32.651,32.6231,32.6417,584800.0
2017-04-19 15:05:00,35.18,35.21,35.18,35.2,634516.0,32.6417,32.6695,32.6417,32.6603,634516.0
2017-04-19 15:10:00,35.2,35.21,35.18,35.19,586328.0,32.6603,32.6695,32.6417,32.651,586328.0
2017-04-19 15:15:00,35.18,35.21,35.18,35.2,458092.0,32.6417,32.6695,32.6417,32.6603,458092.0
2017-04-19 15:20:00,35.2,35.2,35.17,35.18,585180.0,32.6603,32.6603,32.6324,32.6417,585180.0
2017-04-19 15:25:00,35.18,35.18,35.13,35.14,873300.0,32.6417,32.6417,32.5953,32.6046,873300.0
2017-04-19 15:30:00,35.14,35.15,35.12,35.14,1100192.0,32.6046,32.6139,32.586,32.6046,1100192.0
2017-04-19 15:35:00,35.14,35.17,35.14,35.15,908024.0,32.6046,32.6324,32.6046,32.6139,908024.0
2017-04-19 15:40:00,35.15,35.16,35.13,35.14,1097096.0,32.6139,32.6231,32.5953,32.6046,1097096.0
2017-04-19 15:45:00,35.14,35.15,35.12,35.12,1232280.0,32.6046,32.6139,32.586,32.586,1232280.0
2017-04-19 15:50:00,35.12,35.15,35.11,35.15,1558008.0,32.586,32.6139,32.5768,32.6139,1558008.0
2017-04-19 15:55:00,35.15,35.2,35.15,35.17,3344708.0,32.6139,32.6603,32.6139,32.6324,3344708.0
2017-04-20 09:30:00,35.3,35.41,35.29,35.41,3832524.0,32.753,32.8551,32.7438,32.8551,3832524.0
2017-04-20 09:35:00,35.41,35.45,35.4,35.42,2232880.0,32.8551,32.8922,32.8458,32.8644,2232880.0
2017-04-20 09:40:00,35.42,35.43,35.37,35.41,2285056.0,32.8644,32.8737,32.818,32.8551,2285056.0
2017-04-20 09:45:00,35.42,35.44,35.38,35.39,1548816.0,32.8644,32.8829,32.8273,32.8366,1548816.0
2017-04-20 09:50:00,35.39,35.45,35.38,35.41,1220852.0,32.8366,32.8922,32.8273,32.8551,1220852.0
2017-04-20 09:55:00,35.41,35.41,35.38,35.41,1156468.0,32.8551,32.8551,32.8273,32.8551,1156468.0
2017-04-20 10:00:00,35.41,35.45,35.41,35.43,1054352.0,32.8551,32.8922,32.8551,32.8737,1054352.0
2017-04-20 10:05:00,35.43,35.47,35.41,35.46,907228.0,32.8737,32.9108,32.8551,32.9015,907228.0
2017-04-20 10:10:00,35.45,35.48,35.44,35.45,1553460.0,32.8922,32.9201,32.8829,32.8922,1553460.0
2017-04-20 10:15:00,35.45,35.46,35.42,35.43,754008.0,32.8922,32.9015,32.8644,32.8737,754008.0
2017-04-20 10:20:00,35.43,35.44,35.41,35.41,828428.0,32.8737,32.8829,32.8551,32.8551,828428.0
2017-04-20 10:25:00,35.41,35.45,35.41,35.45,671264.0,32.8551,32.8922,32.8551,32.8922,671264.0
2017-04-20 10:30:00,35.45,35.45,35.4,35.4,1005872.0,32.8922,32.8922,32.8458,32.8458,1005872.0
2017-04-20 10:35:00,35.4,35.43,35.39,35.43,926848.0,32.8458,32.8737,32.8366,32.8737,926848.0
2017-04-20 10:40:00,35.43,35.43,35.41,35.41,418792.0,32.8737,32.8737,32.8551,32.8551,418792.0
2017-04-20 10:45:00,35.42,35.44,35.42,35.44,630348.0,32.8644,32.8829,32.8644,32.8829,630348.0
2017-04-20 10:50:00,35.44,35.46,35.44,35.45,830224.0,32.8829,32.9015,32.8829,32.8922,830224.0
2017-04-20 10:55:00,35.45,35.47,35.44,35.45,690812.0,32.8922,32.9108,32.8829,32.8922,690812.0
2017-04-20 11:00:00,35.46,35.46,35.45,35.45,512532.0,32.9015,32.9015,32.8922,32.8922,512532.0
2017-04-20 11:05:00,35.46,35.47,35.45,35.47,714036.0,32.9015,32.9108,32.8922,32.9108,714036.0
2017-04-20 11:10:00,35.47,35.48,35.45,35.45,850224.0,32.9108,32.9201,32.8922,32.8922,850224.0
2017-04-20 11:15:00,35.45,35.46,35.43,35.46,516524.0,32.8922,32.9015,32.8737,32.9015,516524.0
2017-04-20 11:20:00,35.47,35.49,35.46,35.49,982008.0,32.9108,32.9293,32.9015,32.9293,982008.0
2017-04-20 11:25:00,35.49,35.5,35.48,35.49,862532.0,32.9293,32.9386,32.9201,32.9293,862532.0
2017-04-20 11:30:00,35.49,35.5,35.47,35.49,646452.0,32.9293,32.9386,32.9108,32.9293,646452.0
2017-04-20 11:35:00,35.49,35.49,35.47,35.49,667732.0,32.9293,32.9293,32.9108,32.9293,667732.0
2017-04-20 11:40:00,35.49,35.5,35.49,35.5,568948.0,32.9293,32.9386,32.9293,32.9386,568948.0
2017-04-20 11:45:00,35.5,35.56,35.49,35.54,2058816.0,32.9386,32.9943,32.9293,32.9757,2058816.0
2017-04-20 11:50:00,35.55,35.57,35.54,35.56,1132088.0,32.985,33.0036,32.9757,32.9943,1132088.0
2017-04-20 11:55:00,35.56,35.58,35.55,35.58,778688.0,32.9943,33.0128,32.985,33.0128,778688.0
2017-04-20 12:00:00,35.58,35.62,35.57,35.61,1292840.0,33.0128,33.05,33.0036,33.0407,1292840.0
2017-04-20 12:05:00,35.62,35.66,35.62,35.66,1430580.0,33.05,33.0871,33.05,33.0871,1430580.0
2017-04-20 12:10:00,35.66,35.68,35.65,35.67,1108508.0,33.0871,33.1056,33.0778,33.0964,1108508.0
2017-04-20 12:15:00,35.67,35.68,35.63,35.65,1108000.0,33.0964,33.1056,33.0592,33.0778,1108000.0
2017-04-20 12:20:00,35.65,35.69,35.65,35.66,866100.0,33.0778,33.1149,33.0778,33.0871,866100.0
2017-04-20 12:25:00,35.66,35.68,35.66,35.67,692444.0,33.0871,33.1056,33.0871,33.0964,692444.0
2017-04-20 12:30:00,35.68,35.7,35.67,35.68,969840.0,33.1056,33.1242,33.0964,33.1056,969840.0
2017-04-20 12:35:00,35.68,35.69,35.66,35.68,721404.0,33.1056,33.1149,33.0871,33.1056,721404.0
2017-04-20 12:40:00,35.68,35.7,35.66,35.68,808240.0,33.1056,33.1242,33.0871,33.1056,808240.0
2017-04-20 12:45:00,35.68,35.7,35.67,35.69,578584.0,33.1056,33.1242,33.0964,33.1149,578584.0
2017-04-20 12:50:00,35.69,35.73,35.68,35.71,1312400.0,33.1149,33.152,33.1056,33.1335,1312400.0
2017-04-20 12:55:00,35.71,35.72,35.68,35.69,958680.0,33.1335,33.1427,33.1056,33.1149,958680.0
2017-04-20 13:00:00,35.7,35.73,35.7,35.72,648040.0,33.1242,33.152,33.1242,33.1427,648040.0
2017-04-20 13:05:00,35.72,35.73,35.67,35.68,1020516.0,33.1427,33.152,33.0964,33.1056,1020516.0
2017-04-20 13:10:00,35.68,35.69,35.66,35.68,637852.0,33.1056,33.1149,33.0871,33.1056,637852.0
2017-04-20 13:15:00,35.68,35.68,35.62,35.63,1010804.0,33.1056,33.1056,33.05,33.0592,1010804.0
2017-04-20 13:20:00,35.63,35.66,35.63,35.64,794660.0,33.0592,33.0871,33.0592,33.0685,794660.0
2017-04-20 13:25:00,35.64,35.68,35.63,35.67,700248.0,33.0685,33.1056,33.0592,33.0964,700248.0
2017-04-20 13:30:00,35.67,35.68,35.65,35.68,387748.0,33.0964,33.1056,33.0778,33.1056,387748.0
2017-04-20 13:35:00,35.67,35.7,35.67,35.7,630040.0,33.0964,33.1242,33.0964,33.1242,630040.0
2017-04-20 13:40:00,35.7,35.72,35.69,35.71,736160.0,33.1242,33.1427,33.1149,33.1335,736160.0
2017-04-20 13:45:00,35.71,35.72,35.69,35.71,598144.0,33.1335,33.1427,33.1149,33.1335,598144.0
2017-04-20 13:50:00,35.71,35.71,35.68,35.71,800176.0,33.1335,33.1335,33.1056,33.1335,800176.0
2017-04-20 13:55:00,35.71,35.73,35.7,35.71,668328.0,33.1335,33.152,33.1242,33.1335,668328.0
2017-04-20 14:00:00,35.71,35.72,35.7,35.72,508224.0,33.1335,33.1427,33.1242,33.1427,508224.0
2017-04-20 14:05:00,35.71,35.73,35.69,35.69,768964.0,33.1335,33.152,33.1149,33.1149,768964.0
2017-04-20 14:10:00,35.69,35.7,35.68,35.69,606484.0,33.1149,33.1242,33.1056,33.1149,606484.0
2017-04-20 14:15:00,35.69,35.71,35.68,35.71,474168.0,33.1149,33.1335,33.1056,33.1335,474168.0
2017-04-20 14:20:00,35.71,35.71,35.67,35.7,811208.0,33.1335,33.1335,33.0964,33.1242,811208.0
2017-04-20 14:25:00,35.7,35.71,35.67,35.67,710156.0,33.1242,33.1335,33.0964,33.0964,710156.0
2017-04-20 14:30:00,35.67,35.7,35.66,35.69,645536.0,33.0964,33.1242,33.0871,33.1149,645536.0
2017-04-20 14:35:00,35.69,35.7,35.68,35.68,610452.0,33.1149,33.1242,33.1056,33.1056,610452.0
2017-04-20 14:40:00,35.68,35.69,35.66,35.67,429504.0,33.1056,33.1149,33.0871,33.0964,429504.0
2017-04-20 14:45:00,35.67,35.7,35.66,35.69,606280.0,33.0964,33.1242,33.0871,33.1149,606280.0
2017-04-20 14:50:00,35.69,35.71,35.68,35.69,521476.0,33.1149,33.1335,33.1056,33.1149,521476.0
2017-04-20 14:55:00,35.69,35.71,35.69,35.7,652508.0,33.1149,33.1335,33.1149,33.1242,652508.0
2017-04-20 15:00:00,35.7,35.7,35.66,35.68,623616.0,33.1242,33.1242,33.0871,33.1056,623616.0
2017-04-20 15:05:00,35.68,35.69,35.68,35.69,498240.0,33.1056,33.1149,33.1056,33.1149,498240.0
2017-04-20 15:10:00,35.69,35.69,35.68,35.68,719580.0,33.1149,33.1149,33.1056,33.1056,719580.0
2017-04-20 15:15:00,35.68,35.68,35.67,35.67,500792.0,33.1056,33.1056,33.0964,33.0964,500792.0
2017-04-20 15:20:00,35.67,35.68,35.66,35.68,797524.0,33.0964,33.1056,33.0871,33.1056,797524.0
2017-04-20 15:25:00,35.68,35.69,35.67,35.69,884264.0,33.1056,33.1149,33.0964,33.1149,884264.0
2017-04-20 15:30:00,35.69,35.72,35.68,35.71,1140080.0,33.1149,33.1427,33.1056,33.1335,1140080.0
2017-04-20 15:35:00,35.71,35.71,35.69,35.71,774484.0,33.1335,33.1335,33.1149,33.1335,774484.0
2017-04-20 15:40:00,35.71,35.72,35.69,35.71,1279396.0,33.1335,33.1427,33.1149,33.1335,1279396.0
2017-04-20 15:45:00,35.71,35.72,35.69,35.69,1257668.0,33.1335,33.1427,33.1149,33.1149,1257668.0
2017-04-20 15:50:00,35.69,35.7,35.67,35.69,2224552.0,33.1149,33.1242,33.0964,33.1149,2224552.0
2017-04-20 15:55:00,35.69,35.71,35.6,35.61,5225544.0,33.1149,33.1335,33.0314,33.0407,5225544.0
2017-04-21 09:30:00,35.61,35.64,35.55,35.57,6919944.0,33.0407,33.0685,32.985,33.0036,6919944.0
2017-04-21 09:35:00,35.57,35.64,35.55,35.62,1531880.0,33.0036,33.0685,32.985,33.05,1531880.0
2017-04-21 09:40:00,35.63,35.66,35.61,35.64,1689424.0,33.0592,33.0871,33.0407,33.0685,1689424.0
2017-04-21 09:45:00,35.63,35.67,35.62,35.63,1611744.0,33.0592,33.0964,33.05,33.0592,1611744.0
2017-04-21 09:50:00,35.63,35.64,35.53,35.54,1571660.0,33.0592,33.0685,32.9665,32.9757,1571660.0
2017-04-21 09:55:00,35.54,35.59,35.54,35.54,1295800.0,32.9757,33.0221,32.9757,32.9757,1295800.0
2017-04-21 10:00:00,35.54,35.59,35.54,35.55,889556.0,32.9757,33.0221,32.9757,32.985,889556.0
2017-04-21 10:05:00,35.55,35.6,35.55,35.6,914128.0,32.985,33.0314,32.985,33.0314,914128.0
2017-04-21 10:10:00,35.6,35.6,35.54,35.55,681416.0,33.0314,33.0314,32.9757,32.985,681416.0
2017-04-21 10:15:00,35.55,35.63,35.55,35.61,736184.0,32.985,33.0592,32.985,33.0407,736184.0
2017-04-21 10:20:00,35.61,35.63,35.6,35.63,522976.0,33.0407,33.0592,33.0314,33.0592,522976.0
2017-04-21 10:25:00,35.63,35.63,35.58,35.6,640172.0,33.0592,33.0592,33.0128,33.0314,640172.0
2017-04-21 10:30:00,35.6,35.62,35.59,35.62,603628.0,33.0314,33.05,33.0221,33.05,603628.0
2017-04-21 10:35:00,35.62,35.62,35.57,35.59,615664.0,33.05,33.05,33.0036,33.0221,615664.0
2017-04-21 10:40:00,35.58,35.62,35.58,35.6,571076.0,33.0128,33.05,33.0128,33.0314,571076.0
2017-04-21 10:45:00,35.6,35.62,35.59,35.59,405464.0,33.0314,33.05,33.0221,33.0221,405464.0
2017-04-21 10:50:00,35.59,35.61,35.59,35.6,408992.0,33.0221,33.0407,33.0221,33.0314,408992.0
2017-04-21 10:55:00,35.6,35.6,35.57,35.59,524472.0,33.0314,33.0314,33.0036,33.0221,524472.0
2017-04-21 11:00:00,35.59,35.59,35.56,35.57,789632.0,33.0221,33.0221,32.9943,33.0036,789632.0
2017-04-21 11:05:00,35.57,35.58,35.55,35.55,474352.0,33.0036,33.0128,32.985,32.985,474352.0
2017-04-21 11:10:00,35.55,35.56,35.53,35.55,632188.0,32.985,32.9943,32.9665,32.985,632188.0
2017-04-21 11:15:00,35.55,35.6,35.54,35.6,948616.0,32.985,33.0314,32.9757,33.0314,948616.0
2017-04-21 11:20:00,35.6,35.61,35.59,35.61,324460.0,33.0314,33.0407,33.0221,33.0407,324460.0
2017-04-21 11:25:00,35.61,35.63,35.6,35.6,813424.0,33.0407,33.0592,33.0314,33.0314,813424.0
2017-04-21 11:30:00,35.6,35.64,35.6,35.63,752620.0,33.0314,33.0685,33.0314,33.0592,752620.0
2017-04-21 11:35:00,35.63,35.63,35.61,35.63,445036.0,33.0592,33.0592,33.0407,33.0592,445036.0
2017-04-21 11:40:00,35.63,35.65,35.62,35.64,346832.0,33.0592,33.0778,33.05,33.0685,346832.0
2017-04-21 11:45:00,35.64,35.65,35.63,35.63,398344.0,33.0685,33.0778,33.0592,33.0592,398344.0
2017-04-21 11:50:00,35.63,35.63,35.61,35.61,393896.0,33.0592,33.0592,33.0407,33.0407,393896.0
2017-04-21 11:55:00,35.61,35.62,35.6,35.61,407804.0,33.0407,33.05,33.0314,33.0407,407804.0
2017-04-21 12:00:00,35.61,35.61,35.6,35.6,232220.0,33.0407,33.0407,33.0314,33.0314,232220.0
2017-04-21 12:05:00,35.6,35.6,35.59,35.6,482636.0,33.0314,33.0314,33.0221,33.0314,482636.0
2017-04-21 12:10:00,35.6,35.61,35.57,35.57,716420.0,33.0314,33.0407,33.0036,33.0036,716420.0
2017-04-21 12:15:00,35.57,35.58,35.55,35.58,384224.0,33.0036,33.0128,32.985,33.0128,384224.0
2017-04-21 12:20:00,35.58,35.59,35.57,35.58,267212.0,33.0128,33.0221,33.0036,33.0128,267212.0
2017-04-21 12:25:00,35.58,35.59,35.57,35.57,283500.0,33.0128,33.0221,33.0036,33.0036,283500.0
2017-04-21 12:30:00,35.57,35.59,35.56,35.59,327580.0,33.0036,33.0221,32.9943,33.0221,327580.0
2017-04-21 12:35:00,35.59,35.61,35.58,35.59,504504.0,33.0221,33.0407,33.0128,33.0221,504504.0
2017-04-21 12:40:00,35.59,35.61,35.58,35.6,276504.0,33.0221,33.0407,33.0128,33.0314,276504.0
2017-04-21 12:45:00,35.6,35.6,35.57,35.6,337592.0,33.0314,33.0314,33.0036,33.0314,337592.0
2017-04-21 12:50:00,35.59,35.61,35.59,35.6,275004.0,33.0221,33.0407,33.0221,33.0314,275004.0
2017-04-21 12:55:00,35.6,35.6,35.59,35.59,236996.0,33.0314,33.0314,33.0221,33.0221,236996.0
2017-04-21 13:00:00,35.59,35.61,35.59,35.6,229936.0,33.0221,33.0407,33.0221,33.0314,229936.0
2017-04-21 13:05:00,35.6,35.6,35.58,35.6,474492.0,33.0314,33.0314,33.0128,33.0314,474492.0
2017-04-21 13:10:00,35.6,35.6,35.51,35.53,1760004.0,33.0314,33.0314,32.9479,32.9665,1760004.0
2017-04-21 13:15:00,35.53,35.54,35.52,35.52,580460.0,32.9665,32.9757,32.9572,32.9572,580460.0
2017-04-21 13:20:00,35.52,35.55,35.52,35.55,382904.0,32.9572,32.985,32.9572,32.985,382904.0
2017-04-21 13:25:00,35.55,35.56,35.54,35.56,373632.0,32.985,32.9943,32.9757,32.9943,373632.0
2017-04-21 13:30:00,35.56,35.56,35.54,35.54,225176.0,32.9943,32.9943,32.9757,32.9757,225176.0
2017-04-21 13:35:00,35.54,35.54,35.51,35.52,325032.0,32.9757,32.9757,32.9479,32.9572,325032.0
2017-04-21 13:40:00,35.52,35.53,35.51,35.53,377080.0,32.9572,32.9665,32.9479,32.9665,377080.0
2017-04-21 13:45:00,35.53,35.54,35.51,35.51,451664.0,32.9665,32.9757,32.9479,32.9479,451664.0
2017-04-21 13:50:00,35.51,35.52,35.51,35.51,267608.0,32.9479,32.9572,32.9479,32.9479,267608.0
2017-04-21 13:55:00,35.51,35.54,35.51,35.53,981840.0,32.9479,32.9757,32.9479,32.9665,981840.0
2017-04-21 14:00:00,35.53,35.54,35.52,35.52,492720.0,32.9665,32.9757,32.9572,32.9572,492720.0
2017-04-21 14:05:00,35.52,35.53,35.51,35.51,312872.0,32.9572,32.9665,32.9479,32.9479,312872.0
2017-04-21 14:10:00,35.51,35.53,35.51,35.51,462588.0,32.9479,32.9665,32.9479,32.9479,462588.0
2017-04-21 14:15:00,35.52,35.52,35.48,35.49,870992.0,32.9572,32.9572,32.9201,32.9293,870992.0
2017-04-21 14:20:00,35.49,35.52,35.49,35.51,525176.0,32.9293,32.9572,32.9293,32.9479,525176.0
2017-04-21 14:25:00,35.51,35.53,35.51,35.52,491284.0,32.9479,32.9665,32.9479,32.9572,491284.0
2017-04-21 14:30:00,35.52,35.52,35.49,35.52,410248.0,32.9572,32.9572,32.9293,32.9572,410248.0
2017-04-21 14:35:00,35.52,35.52,35.51,35.52,237660.0,32.9572,32.9572,32.9479,32.9572,237660.0
2017-04-21 14:40:00,35.52,35.53,35.51,35.51,211988.0,32.9572,32.9665,32.9479,32.9479,211988.0
2017-04-21 14:45:00,35.51,35.51,35.49,35.49,501564.0,32.9479,32.9479,32.9293,32.9293,501564.0
2017-04-21 14:50:00,35.49,35.51,35.48,35.51,391832.0,32.9293,32.9479,32.9201,32.9479,391832.0
2017-04-21 14:55:00,35.51,35.51,35.49,35.51,479308.0,32.9479,32.9479,32.9293,32.9479,479308.0
2017-04-21 15:00:00,35.51,35.52,35.49,35.49,324604.0,32.9479,32.9572,32.9293,32.9293,324604.0
2017-04-21 15:05:00,35.49,35.5,35.47,35.49,576268.0,32.9293,32.9386,32.9108,32.9293,576268.0
2017-04-21 15:10:00,35.49,35.49,35.46,35.49,629604.0,32.9293,32.9293,32.9015,32.9293,629604.0
2017-04-21 15:15:00,35.49,35.5,35.48,35.48,571208.0,32.9293,32.9386,32.9201,32.9201,571208.0
2017-04-21 15:20:00,35.48,35.49,35.48,35.48,342992.0,32.9201,32.9293,32.9201,32.9201,342992.0
2017-04-21 15:25:00,35.48,35.51,35.47,35.5,568456.0,32.9201,32.9479,32.9108,32.9386,568456.0
2017-04-21 15:30:00,35.5,35.5,35.48,35.49,439968.0,32.9386,32.9386,32.9201,32.9293,439968.0
2017-04-21 15:35:00,35.49,35.52,35.49,35.51,848180.0,32.9293,32.9572,32.9293,32.9479,848180.0
2017-04-21 15:40:00,35.51,35.54,35.5,35.52,1190552.0,32.9479,32.9757,32.9386,32.9572,1190552.0
2017-04-21 15:45:00,35.53,35.55,35.52,35.55,877184.0,32.9665,32.985,32.9572,32.985,877184.0
2017-04-21 15:50:00,35.55,35.56,35.53,35.55,1094708.0,32.985,32.9943,32.9665,32.985,1094708.0
2017-04-21 15:55:00,35.55,35.58,35.53,35.57,3643820.0,32.985,33.0128,32.9665,33.0036,3643820.0
2017-04-24 09:30:00,35.88,35.92,35.81,35.82,3567544.0,33.2912,33.3283,33.2262,33.2355,3567544.0
2017-04-24 09:35:00,35.82,35.89,35.8,35.88,2246120.0,33.2355,33.3005,33.217,33.2912,2246120.0
2017-04-24 09:40:00,35.88,35.94,35.88,35.92,1817296.0,33.2912,33.3469,33.2912,33.3283,1817296.0
2017-04-24 09:45:00,35.92,35.99,35.88,35.98,2270820.0,33.3283,33.3933,33.2912,33.384,2270820.0
2017-04-24 09:50:00,35.98,35.99,35.94,35.95,1534028.0,33.384,33.3933,33.3469,33.3561,1534028.0
2017-04-24 09:55:00,35.95,35.98,35.94,35.96,1288140.0,33.3561,33.384,33.3469,33.3654,1288140.0
2017-04-24 10:00:00,35.96,35.98,35.94,35.95,1456936.0,33.3654,33.384,33.3469,33.3561,1456936.0
2017-04-24 10:05:00,35.95,35.96,35.92,35.93,1099424.0,33.3561,33.3654,33.3283,33.3376,1099424.0
2017-04-24 10:10:00,35.92,35.93,35.9,35.92,1081568.0,33.3283,33.3376,33.3098,33.3283,1081568.0
2017-04-24 10:15:00,35.92,35.95,35.91,35.94,707916.0,33.3283,33.3561,33.319,33.3469,707916.0
2017-04-24 10:20:00,35.94,35.96,35.94,35.94,585828.0,33.3469,33.3654,33.3469,33.3469,585828.0
2017-04-24 10:25:00,35.94,35.97,35.93,35.95,930916.0,33.3469,33.3747,33.3376,33.3561,930916.0
2017-04-24 10:30:00,35.95,35.96,35.89,35.89,818016.0,33.3561,33.3654,33.3005,33.3005,818016.0
2017-04-24 10:35:00,35.89,35.92,35.88,35.9,512436.0,33.3005,33.3283,33.2912,33.3098,512436.0
2017-04-24 10:40:00,35.89,35.9,35.88,35.89,477184.0,33.3005,33.3098,33.2912,33.3005,477184.0
2017-04-24 10:45:00,35.89,35.9,35.88,35.89,520828.0,33.3005,33.3098,33.2912,33.3005,520828.0
2017-04-24 10:50:00,35.89,35.92,35.89,35.91,589140.0,33.3005,33.3283,33.3005,33.319,589140.0
2017-04-24 10:55:00,35.91,35.92,35.9,35.9,341216.0,33.319,33.3283,33.3098,33.3098,341216.0
2017-04-24 11:00:00,35.9,35.91,35.88,35.88,429880.0,33.3098,33.319,33.2912,33.2912,429880.0
2017-04-24 11:05:00,35.88,35.91,35.88,35.91,525360.0,33.2912,33.319,33.2912,33.319,525360.0
2017-04-24 11:10:00,35.91,35.92,35.89,35.89,526856.0,33.319,33.3283,33.3005,33.3005,526856.0
2017-04-24 11:15:00,35.89,35.9,35.86,35.88,922212.0,33.3005,33.3098,33.2726,33.2912,922212.0
2017-04-24 11:20:00,35.88,35.89,35.87,35.88,416220.0,33.2912,33.3005,33.2819,33.2912,416220.0
2017-04-24 11:25:00,35.88,35.88,35.86,35.88,501384.0,33.2912,33.2912,33.2726,33.2912,501384.0
2017-04-24 11:30:00,35.88,35.88,35.86,35.88,505756.0,33.2912,33.2912,33.2726,33.2912,505756.0
2017-04-24 11:35:00,35.88,35.89,35.86,35.89,521040.0,33.2912,33.3005,33.2726,33.3005,521040.0
2017-04-24 11:40:00,35.89,35.9,35.87,35.89,446600.0,33.3005,33.3098,33.2819,33.3005,446600.0
2017-04-24 11:45:00,35.89,35.92,35.88,35.92,451408.0,33.3005,33.3283,33.2912,33.3283,451408.0
2017-04-24 11:50:00,35.92,35.93,35.9,35.9,534336.0,33.3283,33.3376,33.3098,33.3098,534336.0
2017-04-24 11:55:00,35.9,35.92,35.89,35.9,415068.0,33.3098,33.3283,33.3005,33.3098,415068.0
2017-04-24 12:00:00,35.9,35.93,35.9,35.93,464572.0,33.3098,33.3376,33.3098,33.3376,464572.0
2017-04-24 12:05:00,35.93,35.94,35.91,35.94,449132.0,33.3376,33.3469,33.319,33.3469,449132.0
2017-04-24 12:10:00,35.94,35.96,35.93,35.94,509632.0,33.3469,33.3654,33.3376,33.3469,509632.0
2017-04-24 12:15:00,35.94,35.95,35.94,35.95,425304.0,33.3469,33.3561,33.3469,33.3561,425304.0
2017-04-24 12:20:00,35.95,35.95,35.93,35.94,488064.0,33.3561,33.3561,33.3376,33.3469,488064.0
2017-04-24 12:25:00,35.94,35.94,35.92,35.93,319716.0,33.3469,33.3469,33.3283,33.3376,319716.0
2017-04-24 12:30:00,35.93,35.94,35.93,35.94,402812.0,33.3376,33.3469,33.3376,33.3469,402812.0
2017-04-24 12:35:00,35.94,35.95,35.93,35.94,311068.0,33.3469,33.3561,33.3376,33.3469,311068.0
2017-04-24 12:40:00,35.95,35.96,35.94,35.95,284140.0,33.3561,33.3654,33.3469,33.3561,284140.0
2017-04-24 12:45:00,35.94,35.94,35.93,35.94,207708.0,33.3469,33.3469,33.3376,33.3469,207708.0
2017-04-24 12:50:00,35.94,35.95,35.93,35.95,286532.0,33.3469,33.3561,33.3376,33.3561,286532.0
2017-04-24 12:55:00,35.95,35.95,35.93,35.95,363368.0,33.3561,33.3561,33.3376,33.3561,363368.0
2017-04-24 13:00:00,35.95,35.95,35.93,35.93,649524.0,33.3561,33.3561,33.3376,33.3376,649524.0
2017-04-24 13:05:00,35.93,35.95,35.93,35.94,382140.0,33.3376,33.3561,33.3376,33.3469,382140.0
2017-04-24 13:10:00,35.94,35.95,35.93,35.94,574784.0,33.3469,33.3561,33.3376,33.3469,574784.0
2017-04-24 13:15:00,35.94,35.95,35.93,35.95,391204.0,33.3469,33.3561,33.3376,33.3561,391204.0
2017-04-24 13:20:00,35.95,35.96,35.94,35.95,371564.0,33.3561,33.3654,33.3469,33.3561,371564.0
2017-04-24 13:25:00,35.95,35.95,35.94,35.95,300164.0,33.3561,33.3561,33.3469,33.3561,300164.0
2017-04-24 13:30:00,35.95,35.95,35.94,35.95,255512.0,33.3561,33.3561,33.3469,33.3561,255512.0
2017-04-24 13:35:00,35.95,35.95,35.94,35.95,324260.0,33.3561,33.3561,33.3469,33.3561,324260.0
2017-04-24 13:40:00,35.95,35.96,35.94,35.95,305600.0,33.3561,33.3654,33.3469,33.3561,305600.0
2017-04-24 13:45:00,35.95,35.96,35.95,35.95,314168.0,33.3561,33.3654,33.3561,33.3561,314168.0
2017-04-24 13:50:00,35.95,35.96,35.94,35.95,275256.0,33.3561,33.3654,33.3469,33.3561,275256.0
2017-04-24 13:55:00,35.96,35.96,35.95,35.96,487472.0,33.3654,33.3654,33.3561,33.3654,487472.0
2017-04-24 14:00:00,35.96,35.96,35.93,35.93,598396.0,33.3654,33.3654,33.3376,33.3376,598396.0
2017-04-24 14:05:00,35.93,35.94,35.92,35.94,411576.0,33.3376,33.3469,33.3283,33.3469,411576.0
2017-04-24 14:10:00,35.94,35.94,35.93,35.94,384408.0,33.3469,33.3469,33.3376,33.3469,384408.0
2017-04-24 14:15:00,35.94,35.97,35.94,35.96,960700.0,33.3469,33.3747,33.3469,33.3654,960700.0
2017-04-24 14:20:00,35.96,35.97,35.95,35.96,587444.0,33.3654,33.3747,33.3561,33.3654,587444.0
2017-04-24 14:25:00,35.96,35.96,35.95,35.96,300036.0,33.3654,33.3654,33.3561,33.3654,300036.0
2017-04-24 14:30:00,35.96,35.97,35.95,35.97,367420.0,33.3654,33.3747,33.3561,33.3747,367420.0
2017-04-24 14:35:00,35.97,35.97,35.94,35.95,494912.0,33.3747,33.3747,33.3469,33.3561,494912.0
2017-04-24 14:40:00,35.95,35.96,35.95,35.95,328512.0,33.3561,33.3654,33.3561,33.3561,328512.0
2017-04-24 14:45:00,35.95,35.96,35.94,35.94,352388.0,33.3561,33.3654,33.3469,33.3469,352388.0
2017-04-24 14:50:00,35.94,35.95,35.94,35.94,316884.0,33.3469,33.3561,33.3469,33.3469,316884.0
2017-04-24 14:55:00,35.94,35.95,35.93,35.95,388000.0,33.3469,33.3561,33.3376,33.3561,388000.0
2017-04-24 15:00:00,35.95,35.96,35.95,35.96,454740.0,33.3561,33.3654,33.3561,33.3654,454740.0
2017-04-24 15:05:00,35.96,35.97,35.94,35.94,980676.0,33.3654,33.3747,33.3469,33.3469,980676.0
2017-04-24 15:10:00,35.94,35.96,35.94,35.95,592068.0,33.3469,33.3654,33.3469,33.3561,592068.0
2017-04-24 15:15:00,35.95,35.95,35.94,35.94,389588.0,33.3561,33.3561,33.3469,33.3469,389588.0
2017-04-24 15:20:00,35.94,35.95,35.92,35.93,1062312.0,33.3469,33.3561,33.3283,33.3376,1062312.0
2017-04-24 15:25:00,35.92,35.94,35.92,35.92,683956.0,33.3283,33.3469,33.3283,33.3283,683956.0
2017-04-24 15:30:00,35.92,35.95,35.92,35.93,776328.0,33.3283,33.3561,33.3283,33.3376,776328.0
2017-04-24 15:35:00,35.93,35.95,35.93,35.94,653896.0,33.3376,33.3561,33.3376,33.3469,653896.0
2017-04-24 15:40:00,35.94,35.95,35.93,35.95,773736.0,33.3469,33.3561,33.3376,33.3561,773736.0
2017-04-24 15:45:00,35.95,35.95,35.92,35.93,706432.0,33.3561,33.3561,33.3283,33.3376,706432.0
2017-04-24 15:50:00,35.92,35.93,35.89,35.9,1375960.0,33.3283,33.3376,33.3005,33.3098,1375960.0
2017-04-24 15:55:00,35.9,35.93,35.88,35.91,2926464.0,33.3098,33.3376,33.2912,33.319,2926464.0
2017-04-25 09:30:00,35.99,36.08,35.97,36.06,3830792.0,33.3933,33.4768,33.3747,33.4582,3830792.0
2017-04-25 09:35:00,36.06,36.07,36.04,36.05,1585924.0,33.4582,33.4675,33.4397,33.4489,1585924.0
2017-04-25 09:40:00,36.05,36.07,36.03,36.05,1367488.0,33.4489,33.4675,33.4304,33.4489,1367488.0
2017-04-25 09:45:00,36.05,36.12,36.05,36.1,1606308.0,33.4489,33.5139,33.4489,33.4953,1606308.0
2017-04-25 09:50:00,36.1,36.11,36.06,36.07,1215292.0,33.4953,33.5046,33.4582,33.4675,1215292.0
2017-04-25 09:55:00,36.07,36.07,36.02,36.04,1194136.0,33.4675,33.4675,33.4211,33.4397,1194136.0
2017-04-25 10:00:00,36.04,36.09,36.04,36.07,1362488.0,33.4397,33.486,33.4397,33.4675,1362488.0
2017-04-25 10:05:00,36.07,36.1,36.07,36.1,897608.0,33.4675,33.4953,33.4675,33.4953,897608.0
2017-04-25 10:10:00,36.1,36.1,36.03,36.05,1425284.0,33.4953,33.4953,33.4304,33.4489,1425284.0
2017-04-25 10:15:00,36.05,36.07,36.02,36.06,768488.0,33.4489,33.4675,33.4211,33.4582,768488.0
2017-04-25 10:20:00,36.06,36.07,36.04,36.05,650600.0,33.4582,33.4675,33.4397,33.4489,650600.0
2017-04-25 10:25:00,36.05,36.07,36.05,36.06,594760.0,33.4489,33.4675,33.4489,33.4582,594760.0
2017-04-25 10:30:00,36.06,36.09,36.06,36.08,762680.0,33.4582,33.486,33.4582,33.4768,762680.0
2017-04-25 10:35:00,36.08,36.11,36.06,36.1,707400.0,33.4768,33.5046,33.4582,33.4953,707400.0
2017-04-25 10:40:00,36.1,36.11,36.08,36.1,744700.0,33.4953,33.5046,33.4768,33.4953,744700.0
2017-04-25 10:45:00,36.1,36.1,36.08,36.1,451556.0,33.4953,33.4953,33.4768,33.4953,451556.0
2017-04-25 10:50:00,36.1,36.11,36.08,36.09,803404.0,33.4953,33.5046,33.4768,33.486,803404.0
2017-04-25 10:55:00,36.1,36.12,36.1,36.1,616248.0,33.4953,33.5139,33.4953,33.4953,616248.0
2017-04-25 11:00:00,36.1,36.12,36.09,36.11,513852.0,33.4953,33.5139,33.486,33.5046,513852.0
2017-04-25 11:05:00,36.11,36.14,36.11,36.13,1199096.0,33.5046,33.5324,33.5046,33.5232,1199096.0
2017-04-25 11:10:00,36.14,36.16,36.13,36.16,665892.0,33.5324,33.551,33.5232,33.551,665892.0
2017-04-25 11:15:00,36.16,36.18,36.15,36.17,1052380.0,33.551,33.5696,33.5417,33.5603,1052380.0
2017-04-25 11:20:00,36.17,36.17,36.15,36.16,511620.0,33.5603,33.5603,33.5417,33.551,511620.0
2017-04-25 11:25:00,36.16,36.16,36.12,36.12,678544.0,33.551,33.551,33.5139,33.5139,678544.0
2017-04-25 11:30:00,36.12,36.15,36.11,36.15,619696.0,33.5139,33.5417,33.5046,33.5417,619696.0
2017-04-25 11:35:00,36.15,36.17,36.15,36.17,724304.0,33.5417,33.5603,33.5417,33.5603,724304.0
2017-04-25 11:40:00,36.17,36.17,36.14,36.15,543464.0,33.5603,33.5603,33.5324,33.5417,543464.0
2017-04-25 11:45:00,36.16,36.17,36.15,36.16,446352.0,33.551,33.5603,33.5417,33.551,446352.0
2017-04-25 11:50:00,36.17,36.18,36.16,36.16,370736.0,33.5603,33.5696,33.551,33.551,370736.0
2017-04-25 11:55:00,36.17,36.17,36.14,36.14,539992.0,33.5603,33.5603,33.5324,33.5324,539992.0
2017-04-25 12:00:00,36.15,36.17,36.14,36.16,312696.0,33.5417,33.5603,33.5324,33.551,312696.0
2017-04-25 12:05:00,36.17,36.17,36.15,36.16,303024.0,33.5603,33.5603,33.5417,33.551,303024.0
2017-04-25 12:10:00,36.16,36.17,36.15,36.16,391608.0,33.551,33.5603,33.5417,33.551,391608.0
2017-04-25 12:15:00,36.17,36.17,36.16,36.17,381432.0,33.5603,33.5603,33.551,33.5603,381432.0
2017-04-25 12:20:00,36.17,36.17,36.15,36.16,417492.0,33.5603,33.5603,33.5417,33.551,417492.0
2017-04-25 12:25:00,36.16,36.16,36.14,36.16,472376.0,33.551,33.551,33.5324,33.551,472376.0
2017-04-25 12:30:00,36.15,36.16,36.13,36.13,467376.0,33.5417,33.551,33.5232,33.5232,467376.0
2017-04-25 12:35:00,36.13,36.15,36.12,36.14,547508.0,33.5232,33.5417,33.5139,33.5324,547508.0
2017-04-25 12:40:00,36.14,36.14,36.11,36.12,409924.0,33.5324,33.5324,33.5046,33.5139,409924.0
2017-04-25 12:45:00,36.12,36.13,36.11,36.12,421668.0,33.5139,33.5232,33.5046,33.5139,421668.0
2017-04-25 12:50:00,36.12,36.13,36.11,36.13,348332.0,33.5139,33.5232,33.5046,33.5232,348332.0
2017-04-25 12:55:00,36.13,36.13,36.11,36.11,224484.0,33.5232,33.5232,33.5046,33.5046,224484.0
2017-04-25 13:00:00,36.11,36.12,36.11,36.12,572128.0,33.5046,33.5139,33.5046,33.5139,572128.0
2017-04-25 13:05:00,36.12,36.14,36.11,36.14,490768.0,33.5139,33.5324,33.5046,33.5324,490768.0
2017-04-25 13:10:00,36.13,36.16,36.13,36.15,520488.0,33.5232,33.551,33.5232,33.5417,520488.0
2017-04-25 13:15:00,36.16,36.17,36.15,36.17,512068.0,33.551,33.5603,33.5417,33.5603,512068.0
2017-04-25 13:20:00,36.16,36.17,36.15,36.16,249116.0,33.551,33.5603,33.5417,33.551,249116.0
2017-04-25 13:25:00,36.16,36.17,36.15,36.16,392248.0,33.551,33.5603,33.5417,33.551,392248.0
2017-04-25 13:30:00,36.16,36.16,36.15,36.16,516612.0,33.551,33.551,33.5417,33.551,516612.0
2017-04-25 13:35:00,36.16,36.16,36.15,36.16,388920.0,33.551,33.551,33.5417,33.551,388920.0
2017-04-25 13:40:00,36.16,36.19,36.16,36.18,891188.0,33.551,33.5788,33.551,33.5696,891188.0
2017-04-25 13:45:00,36.18,36.19,36.17,36.18,325040.0,33.5696,33.5788,33.5603,33.5696,325040.0
2017-04-25 13:50:00,36.18,36.19,36.18,36.18,393988.0,33.5696,33.5788,33.5696,33.5696,393988.0
2017-04-25 13:55:00,36.18,36.18,36.17,36.18,387340.0,33.5696,33.5696,33.5603,33.5696,387340.0
2017-04-25 14:00:00,36.18,36.19,36.17,36.19,446740.0,33.5696,33.5788,33.5603,33.5788,446740.0
2017-04-25 14:05:00,36.19,36.2,36.18,36.2,961868.0,33.5788,33.5881,33.5696,33.5881,961868.0
2017-04-25 14:10:00,36.2,36.21,36.19,36.2,522180.0,33.5881,33.5974,33.5788,33.5881,522180.0
2017-04-25 14:15:00,36.19,36.2,36.19,36.2,601244.0,33.5788,33.5881,33.5788,33.5881,601244.0
2017-04-25 14:20:00,36.2,36.2,36.18,36.19,421016.0,33.5881,33.5881,33.5696,33.5788,421016.0
2017-04-25 14:25:00,36.19,36.19,36.18,36.18,358724.0,33.5788,33.5788,33.5696,33.5696,358724.0
2017-04-25 14:30:00,36.18,36.2,36.17,36.2,601940.0,33.5696,33.5881,33.5603,33.5881,601940.0
2017-04-25 14:35:00,36.2,36.2,36.19,36.2,454076.0,33.5881,33.5881,33.5788,33.5881,454076.0
2017-04-25 14:40:00,36.19,36.2,36.18,36.19,301768.0,33.5788,33.5881,33.5696,33.5788,301768.0
2017-04-25 14:45:00,36.19,36.19,36.17,36.18,1275148.0,33.5788,33.5788,33.5603,33.5696,1275148.0
2017-04-25 14:50:00,36.18,36.18,36.16,36.17,608096.0,33.5696,33.5696,33.551,33.5603,608096.0
2017-04-25 14:55:00,36.17,36.18,36.16,36.16,461644.0,33.5603,33.5696,33.551,33.551,461644.0
2017-04-25 15:00:00,36.16,36.18,36.16,36.18,524372.0,33.551,33.5696,33.551,33.5696,524372.0
2017-04-25 15:05:00,36.18,36.21,36.18,36.21,1065080.0,33.5696,33.5974,33.5696,33.5974,1065080.0
2017-04-25 15:10:00,36.21,36.21,36.2,36.21,514916.0,33.5974,33.5974,33.5881,33.5974,514916.0
2017-04-25 15:15:00,36.21,36.22,36.2,36.22,769836.0,33.5974,33.6067,33.5881,33.6067,769836.0
2017-04-25 15:20:00,36.22,36.23,36.21,36.22,909484.0,33.6067,33.6159,33.5974,33.6067,909484.0
2017-04-25 15:25:00,36.22,36.22,36.2,36.2,763960.0,33.6067,33.6067,33.5881,33.5881,763960.0
2017-04-25 15:30:00,36.2,36.21,36.18,36.2,1125568.0,33.5881,33.5974,33.5696,33.5881,1125568.0
2017-04-25 15:35:00,36.2,36.2,36.17,36.18,680428.0,33.5881,33.5881,33.5603,33.5696,680428.0
2017-04-25 15:40:00,36.19,36.21,36.18,36.19,844144.0,33.5788,33.5974,33.5696,33.5788,844144.0
2017-04-25 15:45:00,36.19,36.2,36.18,36.19,1181884.0,33.5788,33.5881,33.5696,33.5788,1181884.0
2017-04-25 15:50:00,36.19,36.19,36.14,36.15,2106588.0,33.5788,33.5788,33.5324,33.5417,2106588.0
2017-04-25 15:55:00,36.15,36.16,36.13,36.13,2662600.0,33.5417,33.551,33.5232,33.5232,2662600.0
2017-04-26 09:30:00,36.12,36.14,36.02,36.1,3574312.0,33.5139,33.5324,33.4211,33.4953,3574312.0
2017-04-26 09:35:00,36.1,36.13,36.09,36.12,1628832.0,33.4953,33.5232,33.486,33.5139,1628832.0
2017-04-26 09:40:00,36.12,36.15,36.1,36.11,1387040.0,33.5139,33.5417,33.4953,33.5046,1387040.0
2017-04-26 09:45:00,36.11,36.13,36.1,36.12,1349260.0,33.5046,33.5232,33.4953,33.5139,1349260.0
2017-04-26 09:50:00,36.13,36.13,36.09,36.1,1017420.0,33.5232,33.5232,33.486,33.4953,1017420.0
2017-04-26 09:55:00,36.11,36.11,36.08,36.1,830164.0,33.5046,33.5046,33.4768,33.4953,830164.0
2017-04-26 10:00:00,36.1,36.11,36.07,36.07,1022248.0,33.4953,33.5046,33.4675,33.4675,1022248.0
2017-04-26 10:05:00,36.07,36.07,36.03,36.05,1300544.0,33.4675,33.4675,33.4304,33.4489,1300544.0
2017-04-26 10:10:00,36.05,36.06,36.02,36.04,1222248.0,33.4489,33.4582,33.4211,33.4397,1222248.0
2017-04-26 10:15:00,36.04,36.05,35.95,35.99,1893272.0,33.4397,33.4489,33.3561,33.3933,1893272.0
2017-04-26 10:20:00,36.0,36.0,35.98,35.99,894492.0,33.4025,33.4025,33.384,33.3933,894492.0
2017-04-26 10:25:00,35.99,36.0,35.98,36.0,705924.0,33.3933,33.4025,33.384,33.4025,705924.0
2017-04-26 10:30:00,36.0,36.0,35.97,35.99,867600.0,33.4025,33.4025,33.3747,33.3933,867600.0
2017-04-26 10:35:00,35.99,36.02,35.98,36.02,1082504.0,33.3933,33.4211,33.384,33.4211,1082504.0
2017-04-26 10:40:00,36.02,36.02,35.98,35.99,681124.0,33.4211,33.4211,33.384,33.3933,681124.0
2017-04-26 10:45:00,35.99,36.01,35.99,36.01,816408.0,33.3933,33.4118,33.3933,33.4118,816408.0
2017-04-26 10:50:00,36.01,36.05,35.99,36.02,1330308.0,33.4118,33.4489,33.3933,33.4211,1330308.0
2017-04-26 10:55:00,36.02,36.04,36.01,36.02,460840.0,33.4211,33.4397,33.4118,33.4211,460840.0
2017-04-26 11:00:00,36.02,36.04,36.02,36.03,413608.0,33.4211,33.4397,33.4211,33.4304,413608.0
2017-04-26 11:05:00,36.03,36.04,35.99,36.0,593300.0,33.4304,33.4397,33.3933,33.4025,593300.0
2017-04-26 11:10:00,36.0,36.01,35.97,35.97,646584.0,33.4025,33.4118,33.3747,33.3747,646584.0
2017-04-26 11:15:00,35.97,35.99,35.96,35.99,517876.0,33.3747,33.3933,33.3654,33.3933,517876.0
2017-04-26 11:20:00,35.99,36.04,35.98,36.04,672320.0,33.3933,33.4397,33.384,33.4397,672320.0
2017-04-26 11:25:00,36.04,36.05,36.02,36.04,831980.0,33.4397,33.4489,33.4211,33.4397,831980.0
2017-04-26 11:30:00,36.04,36.06,36.04,36.05,564580.0,33.4397,33.4582,33.4397,33.4489,564580.0
2017-04-26 11:35:00,36.05,36.07,36.05,36.07,675588.0,33.4489,33.4675,33.4489,33.4675,675588.0
2017-04-26 11:40:00,36.07,36.08,36.02,36.02,729608.0,33.4675,33.4768,33.4211,33.4211,729608.0
2017-04-26 11:45:00,36.02,36.04,35.98,35.99,734224.0,33.4211,33.4397,33.384,33.3933,734224.0
2017-04-26 11:50:00,35.99,36.05,35.99,36.02,640472.0,33.3933,33.4489,33.3933,33.4211,640472.0
2017-04-26 11:55:00,36.02,36.02,35.99,36.01,533408.0,33.4211,33.4211,33.3933,33.4118,533408.0
2017-04-26 12:00:00,36.01,36.04,35.99,36.03,407528.0,33.4118,33.4397,33.3933,33.4304,407528.0
2017-04-26 12:05:00,36.03,36.04,36.02,36.02,265752.0,33.4304,33.4397,33.4211,33.4211,265752.0
2017-04-26 12:10:00,36.02,36.07,36.02,36.05,382904.0,33.4211,33.4675,33.4211,33.4489,382904.0
2017-04-26 12:15:00,36.05,36.07,36.04,36.06,417756.0,33.4489,33.4675,33.4397,33.4582,417756.0
2017-04-26 12:20:00,36.06,36.07,36.04,36.05,281400.0,33.4582,33.4675,33.4397,33.4489,281400.0
2017-04-26 12:25:00,36.05,36.05,36.02,36.02,251652.0,33.4489,33.4489,33.4211,33.4211,251652.0
2017-04-26 12:30:00,36.02,36.03,36.01,36.03,275632.0,33.4211,33.4304,33.4118,33.4304,275632.0
2017-04-26 12:35:00,36.03,36.04,36.01,36.03,262724.0,33.4304,33.4397,33.4118,33.4304,262724.0
2017-04-26 12:40:00,36.03,36.04,36.01,36.01,353160.0,33.4304,33.4397,33.4118,33.4118,353160.0
2017-04-26 12:45:00,36.02,36.05,35.98,35.99,493028.0,33.4211,33.4489,33.384,33.3933,493028.0
2017-04-26 12:50:00,35.99,36.02,35.99,36.02,470360.0,33.3933,33.4211,33.3933,33.4211,470360.0
2017-04-26 12:55:00,36.02,36.04,36.02,36.03,407720.0,33.4211,33.4397,33.4211,33.4304,407720.0
2017-04-26 13:00:00,36.03,36.04,36.01,36.01,279264.0,33.4304,33.4397,33.4118,33.4118,279264.0
2017-04-26 13:05:00,36.01,36.03,36.01,36.02,280940.0,33.4118,33.4304,33.4118,33.4211,280940.0
2017-04-26 13:10:00,36.02,36.02,36.0,36.02,332352.0,33.4211,33.4211,33.4025,33.4211,332352.0
2017-04-26 13:15:00,36.02,36.04,36.01,36.02,408224.0,33.4211,33.4397,33.4118,33.4211,408224.0
2017-04-26 13:20:00,36.02,36.04,36.02,36.04,448836.0,33.4211,33.4397,33.4211,33.4397,448836.0
2017-04-26 13:25:00,36.04,36.05,36.02,36.04,483756.0,33.4397,33.4489,33.4211,33.4397,483756.0
2017-04-26 13:30:00,36.04,36.05,36.02,36.05,426136.0,33.4397,33.4489,33.4211,33.4489,426136.0
2017-04-26 13:35:00,36.05,36.09,36.04,36.08,705684.0,33.4489,33.486,33.4397,33.4768,705684.0
2017-04-26 13:40:00,36.07,36.14,36.06,36.12,1888056.0,33.4675,33.5324,33.4582,33.5139,1888056.0
2017-04-26 13:45:00,36.13,36.15,36.0,36.04,2501880.0,33.5232,33.5417,33.4025,33.4397,2501880.0
2017-04-26 13:50:00,36.05,36.08,36.02,36.06,927028.0,33.4489,33.4768,33.4211,33.4582,927028.0
2017-04-26 13:55:00,36.05,36.06,36.02,36.02,530128.0,33.4489,33.4582,33.4211,33.4211,530128.0
2017-04-26 14:00:00,36.02,36.05,36.0,36.03,740316.0,33.4211,33.4489,33.4025,33.4304,740316.0
2017-04-26 14:05:00,36.03,36.05,36.02,36.05,546036.0,33.4304,33.4489,33.4211,33.4489,546036.0
2017-04-26 14:10:00,36.05,36.07,36.04,36.07,424720.0,33.4489,33.4675,33.4397,33.4675,424720.0
2017-04-26 14:15:00,36.07,36.09,36.01,36.01,845472.0,33.4675,33.486,33.4118,33.4118,845472.0
2017-04-26 14:20:00,36.01,36.05,36.01,36.04,554780.0,33.4118,33.4489,33.4118,33.4397,554780.0
2017-04-26 14:25:00,36.03,36.04,36.0,36.01,949636.0,33.4304,33.4397,33.4025,33.4118,949636.0
2017-04-26 14:30:00,36.01,36.04,36.0,36.03,656528.0,33.4118,33.4397,33.4025,33.4304,656528.0
2017-04-26 14:35:00,36.02,36.03,36.02,36.02,239176.0,33.4211,33.4304,33.4211,33.4211,239176.0
2017-04-26 14:40:00,36.02,36.03,36.01,36.02,484040.0,33.4211,33.4304,33.4118,33.4211,484040.0
2017-04-26 14:45:00,36.02,36.02,35.99,36.01,679600.0,33.4211,33.4211,33.3933,33.4118,679600.0
2017-04-26 14:50:00,36.01,36.02,35.99,35.99,544972.0,33.4118,33.4211,33.3933,33.3933,544972.0
2017-04-26 14:55:00,35.99,36.01,35.98,35.98,621032.0,33.3933,33.4118,33.384,33.384,621032.0
2017-04-26 15:00:00,35.98,36.02,35.97,36.01,646408.0,33.384,33.4211,33.3747,33.4118,646408.0
2017-04-26 15:05:00,36.01,36.02,36.0,36.02,558376.0,33.4118,33.4211,33.4025,33.4211,558376.0
2017-04-26 15:10:00,36.02,36.03,36.01,36.02,558252.0,33.4211,33.4304,33.4118,33.4211,558252.0
2017-04-26 15:15:00,36.02,36.02,35.99,36.0,688212.0,33.4211,33.4211,33.3933,33.4025,688212.0
2017-04-26 15:20:00,36.0,36.02,35.99,35.99,655968.0,33.4025,33.4211,33.3933,33.3933,655968.0
2017-04-26 15:25:00,35.99,36.01,35.98,35.99,567756.0,33.3933,33.4118,33.384,33.3933,567756.0
2017-04-26 15:30:00,35.99,35.99,35.93,35.94,1544188.0,33.3933,33.3933,33.3376,33.3469,1544188.0
2017-04-26 15:35:00,35.94,35.95,35.88,35.88,1351816.0,33.3469,33.3561,33.2912,33.2912,1351816.0
2017-04-26 15:40:00,35.88,35.95,35.88,35.93,1439364.0,33.2912,33.3561,33.2912,33.3376,1439364.0
2017-04-26 15:45:00,35.93,35.93,35.89,35.9,1354240.0,33.3376,33.3376,33.3005,33.3098,1354240.0
2017-04-26 15:50:00,35.9,35.92,35.84,35.85,2075636.0,33.3098,33.3283,33.2541,33.2634,2075636.0
2017-04-26 15:55:00,35.85,35.94,35.85,35.92,3600280.0,33.2634,33.3469,33.2634,33.3283,3600280.0
2017-04-27 09:30:00,35.98,36.04,35.97,35.99,2461984.0,33.384,33.4397,33.3747,33.3933,2461984.0
2017-04-27 09:35:00,35.99,36.02,35.92,35.92,1444084.0,33.3933,33.4211,33.3283,33.3283,1444084.0
2017-04-27 09:40:00,35.92,35.97,35.91,35.96,1252144.0,33.3283,33.3747,33.319,33.3654,1252144.0
2017-04-27 09:45:00,35.96,35.98,35.89,35.93,1277176.0,33.3654,33.384,33.3005,33.3376,1277176.0
2017-04-27 09:50:00,35.93,35.93,35.86,35.86,1222780.0,33.3376,33.3376,33.2726,33.2726,1222780.0
2017-04-27 09:55:00,35.86,35.91,35.86,35.9,981460.0,33.2726,33.319,33.2726,33.3098,981460.0
2017-04-27 10:00:00,35.9,35.93,35.89,35.91,754312.0,33.3098,33.3376,33.3005,33.319,754312.0
2017-04-27 10:05:00,35.91,35.94,35.88,35.9,814248.0,33.319,33.3469,33.2912,33.3098,814248.0
2017-04-27 10:10:00,35.9,35.92,35.89,35.9,788492.0,33.3098,33.3283,33.3005,33.3098,788492.0
2017-04-27 10:15:00,35.9,35.92,35.9,35.91,556664.0,33.3098,33.3283,33.3098,33.319,556664.0
2017-04-27 10:20:00,35.9,35.91,35.88,35.88,540776.0,33.3098,33.319,33.2912,33.2912,540776.0
2017-04-27 10:25:00,35.88,35.88,35.83,35.84,866324.0,33.2912,33.2912,33.2448,33.2541,866324.0
2017-04-27 10:30:00,35.84,35.89,35.83,35.89,624104.0,33.2541,33.3005,33.2448,33.3005,624104.0
2017-04-27 10:35:00,35.89,35.91,35.88,35.9,513996.0,33.3005,33.319,33.2912,33.3098,513996.0
2017-04-27 10:40:00,35.9,35.9,35.86,35.87,462492.0,33.3098,33.3098,33.2726,33.2819,462492.0
2017-04-27 10:45:00,35.87,35.88,35.83,35.84,662000.0,33.2819,33.2912,33.2448,33.2541,662000.0
2017-04-27 10:50:00,35.84,35.87,35.84,35.86,664960.0,33.2541,33.2819,33.2541,33.2726,664960.0
2017-04-27 10:55:00,35.86,35.87,35.83,35.85,545040.0,33.2726,33.2819,33.2448,33.2634,545040.0
2017-04-27 11:00:00,35.85,35.88,35.84,35.88,620128.0,33.2634,33.2912,33.2541,33.2912,620128.0
2017-04-27 11:05:00,35.88,35.88,35.84,35.85,645892.0,33.2912,33.2912,33.2541,33.2634,645892.0
2017-04-27 11:10:00,35.85,35.9,35.85,35.89,563684.0,33.2634,33.3098,33.2634,33.3005,563684.0
2017-04-27 11:15:00,35.89,35.89,35.87,35.88,484468.0,33.3005,33.3005,33.2819,33.2912,484468.0
2017-04-27 11:20:00,35.88,35.88,35.87,35.87,265592.0,33.2912,33.2912,33.2819,33.2819,265592.0
2017-04-27 11:25:00,35.87,35.88,35.85,35.85,416796.0,33.2819,33.2912,33.2634,33.2634,416796.0
2017-04-27 11:30:00,35.85,35.89,35.85,35.89,497084.0,33.2634,33.3005,33.2634,33.3005,497084.0
2017-04-27 11:35:00,35.88,35.89,35.87,35.87,231340.0,33.2912,33.3005,33.2819,33.2819,231340.0
2017-04-27 11:40:00,35.87,35.9,35.86,35.9,360408.0,33.2819,33.3098,33.2726,33.3098,360408.0
2017-04-27 11:45:00,35.9,35.91,35.88,35.88,414952.0,33.3098,33.319,33.2912,33.2912,414952.0
2017-04-27 11:50:00,35.88,35.91,35.87,35.91,577636.0,33.2912,33.319,33.2819,33.319,577636.0
2017-04-27 11:55:00,35.9,35.91,35.89,35.91,327972.0,33.3098,33.319,33.3005,33.319,327972.0
2017-04-27 12:00:00,35.91,35.92,35.89,35.9,371024.0,33.319,33.3283,33.3005,33.3098,371024.0
2017-04-27 12:05:00,35.9,35.92,35.9,35.91,311900.0,33.3098,33.3283,33.3098,33.319,311900.0
2017-04-27 12:10:00,35.92,35.93,35.91,35.92,367132.0,33.3283,33.3376,33.319,33.3283,367132.0
2017-04-27 12:15:00,35.92,35.92,35.91,35.91,192260.0,33.3283,33.3283,33.319,33.319,192260.0
2017-04-27 12:20:00,35.91,35.92,35.9,35.92,289652.0,33.319,33.3283,33.3098,33.3283,289652.0
2017-04-27 12:25:00,35.92,35.92,35.91,35.92,268764.0,33.3283,33.3283,33.319,33.3283,268764.0
2017-04-27 12:30:00,35.92,35.92,35.9,35.9,317136.0,33.3283,33.3283,33.3098,33.3098,317136.0
2017-04-27 12:35:00,35.9,35.92,35.9,35.91,372220.0,33.3098,33.3283,33.3098,33.319,372220.0
2017-04-27 12:40:00,35.92,35.94,35.91,35.92,310268.0,33.3283,33.3469,33.319,33.3283,310268.0
2017-04-27 12:45:00,35.93,35.94,35.92,35.94,365856.0,33.3376,33.3469,33.3283,33.3469,365856.0
2017-04-27 12:50:00,35.94,35.96,35.94,35.96,408024.0,33.3469,33.3654,33.3469,33.3654,408024.0
2017-04-27 12:55:00,35.96,35.97,35.95,35.97,418640.0,33.3654,33.3747,33.3561,33.3747,418640.0
2017-04-27 13:00:00,35.97,35.98,35.96,35.96,375988.0,33.3747,33.384,33.3654,33.3654,375988.0
2017-04-27 13:05:00,35.97,35.97,35.96,35.96,188856.0,33.3747,33.3747,33.3654,33.3654,188856.0
2017-04-27 13:10:00,35.97,35.97,35.95,35.96,293992.0,33.3747,33.3747,33.3561,33.3654,293992.0
2017-04-27 13:15:00,35.96,35.96,35.94,35.94,251136.0,33.3654,33.3654,33.3469,33.3469,251136.0
2017-04-27 13:20:00,35.95,35.97,35.94,35.95,432712.0,33.3561,33.3747,33.3469,33.3561,432712.0
2017-04-27 13:25:00,35.95,35.96,35.95,35.95,208244.0,33.3561,33.3654,33.3561,33.3561,208244.0
2017-04-27 13:30:00,35.95,35.96,35.93,35.93,259996.0,33.3561,33.3654,33.3376,33.3376,259996.0
2017-04-27 13:35:00,35.93,35.94,35.93,35.94,148996.0,33.3376,33.3469,33.3376,33.3469,148996.0
2017-04-27 13:40:00,35.94,35.95,35.94,35.94,183748.0,33.3469,33.3561,33.3469,33.3469,183748.0
2017-04-27 13:45:00,35.94,35.95,35.94,35.94,197460.0,33.3469,33.3561,33.3469,33.3469,197460.0
2017-04-27 13:50:00,35.94,35.94,35.94,35.94,185688.0,33.3469,33.3469,33.3469,33.3469,185688.0
2017-04-27 13:55:00,35.94,35.96,35.94,35.96,197012.0,33.3469,33.3654,33.3469,33.3654,197012.0
2017-04-27 14:00:00,35.95,35.96,35.95,35.95,170028.0,33.3561,33.3654,33.3561,33.3561,170028.0
2017-04-27 14:05:00,35.95,35.95,35.94,35.95,288992.0,33.3561,33.3561,33.3469,33.3561,288992.0
2017-04-27 14:10:00,35.95,35.95,35.94,35.94,433948.0,33.3561,33.3561,33.3469,33.3469,433948.0
2017-04-27 14:15:00,35.94,35.95,35.94,35.95,264300.0,33.3469,33.3561,33.3469,33.3561,264300.0
2017-04-27 14:20:00,35.95,35.95,35.92,35.92,341156.0,33.3561,33.3561,33.3283,33.3283,341156.0
2017-04-27 14:25:00,35.92,35.93,35.9,35.92,465736.0,33.3283,33.3376,33.3098,33.3283,465736.0
2017-04-27 14:30:00,35.92,35.95,35.91,35.95,346412.0,33.3283,33.3561,33.319,33.3561,346412.0
2017-04-27 14:35:00,35.95,35.95,35.94,35.95,213616.0,33.3561,33.3561,33.3469,33.3561,213616.0
2017-04-27 14:40:00,35.95,35.95,35.94,35.95,189232.0,33.3561,33.3561,33.3469,33.3561,189232.0
2017-04-27 14:45:00,35.95,35.95,35.94,35.94,285300.0,33.3561,33.3561,33.3469,33.3469,285300.0
2017-04-27 14:50:00,35.94,35.95,35.92,35.93,296572.0,33.3469,33.3561,33.3283,33.3376,296572.0
2017-04-27 14:55:00,35.93,35.95,35.93,35.94,217276.0,33.3376,33.3561,33.3376,33.3469,217276.0
2017-04-27 15:00:00,35.94,35.94,35.91,35.92,542332.0,33.3469,33.3469,33.319,33.3283,542332.0
2017-04-27 15:05:00,35.93,35.94,35.88,35.9,717356.0,33.3376,33.3469,33.2912,33.3098,717356.0
2017-04-27 15:10:00,35.9,35.93,35.89,35.93,409104.0,33.3098,33.3376,33.3005,33.3376,409104.0
2017-04-27 15:15:00,35.92,35.93,35.92,35.92,317456.0,33.3283,33.3376,33.3283,33.3283,317456.0
2017-04-27 15:20:00,35.92,35.94,35.91,35.94,326696.0,33.3283,33.3469,33.319,33.3469,326696.0
2017-04-27 15:25:00,35.94,35.95,35.93,35.95,420696.0,33.3469,33.3561,33.3376,33.3561,420696.0
2017-04-27 15:30:00,35.95,35.97,35.94,35.94,855488.0,33.3561,33.3747,33.3469,33.3469,855488.0
2017-04-27 15:35:00,35.95,35.96,35.92,35.94,704180.0,33.3561,33.3654,33.3283,33.3469,704180.0
2017-04-27 15:40:00,35.94,35.97,35.93,35.96,619184.0,33.3469,33.3747,33.3376,33.3654,619184.0
2017-04-27 15:45:00,35.96,35.97,35.93,35.94,821768.0,33.3654,33.3747,33.3376,33.3469,821768.0
2017-04-27 15:50:00,35.94,35.94,35.9,35.92,1682264.0,33.3469,33.3469,33.3098,33.3283,1682264.0
2017-04-27 15:55:00,35.92,35.96,35.87,35.95,3176636.0,33.3283,33.3654,33.2819,33.3561,3176636.0
2017-04-28 09:30:00,36.02,36.02,35.89,35.95,4370916.0,33.4211,33.4211,33.3005,33.3561,4370916.0
2017-04-28 09:35:00,35.95,35.96,35.88,35.9,1319364.0,33.3561,33.3654,33.2912,33.3098,1319364.0
2017-04-28 09:40:00,35.9,35.94,35.87,35.88,1582024.0,33.3098,33.3469,33.2819,33.2912,1582024.0
2017-04-28 09:45:00,35.88,35.91,35.82,35.82,1291124.0,33.2912,33.319,33.2355,33.2355,1291124.0
2017-04-28 09:50:00,35.82,35.88,35.82,35.84,1319300.0,33.2355,33.2912,33.2355,33.2541,1319300.0
2017-04-28 09:55:00,35.84,35.85,35.83,35.84,897544.0,33.2541,33.2634,33.2448,33.2541,897544.0
2017-04-28 10:00:00,35.84,35.89,35.83,35.88,856736.0,33.2541,33.3005,33.2448,33.2912,856736.0
2017-04-28 10:05:00,35.88,35.89,35.85,35.85,1069568.0,33.2912,33.3005,33.2634,33.2634,1069568.0
2017-04-28 10:10:00,35.85,35.88,35.85,35.88,1087816.0,33.2634,33.2912,33.2634,33.2912,1087816.0
2017-04-28 10:15:00,35.88,35.91,35.86,35.89,636096.0,33.2912,33.319,33.2726,33.3005,636096.0
2017-04-28 10:20:00,35.89,35.93,35.88,35.91,646156.0,33.3005,33.3376,33.2912,33.319,646156.0
2017-04-28 10:25:00,35.91,35.92,35.9,35.92,427580.0,33.319,33.3283,33.3098,33.3283,427580.0
2017-04-28 10:30:00,35.92,35.92,35.88,35.9,453976.0,33.3283,33.3283,33.2912,33.3098,453976.0
2017-04-28 10:35:00,35.9,35.93,35.9,35.92,403756.0,33.3098,33.3376,33.3098,33.3283,403756.0
2017-04-28 10:40:00,35.92,35.92,35.91,35.92,465336.0,33.3283,33.3283,33.319,33.3283,465336.0
2017-04-28 10:45:00,35.92,35.92,35.88,35.88,515144.0,33.3283,33.3283,33.2912,33.2912,515144.0
2017-04-28 10:50:00,35.88,35.93,35.88,35.92,389428.0,33.2912,33.3376,33.2912,33.3283,389428.0
2017-04-28 10:55:00,35.92,35.96,35.91,35.95,970716.0,33.3283,33.3654,33.319,33.3561,970716.0
2017-04-28 11:00:00,35.96,35.97,35.94,35.97,569108.0,33.3654,33.3747,33.3469,33.3747,569108.0
2017-04-28 11:05:00,35.97,35.97,35.94,35.95,593568.0,33.3747,33.3747,33.3469,33.3561,593568.0
2017-04-28 11:10:00,35.95,35.96,35.92,35.93,614340.0,33.3561,33.3654,33.3283,33.3376,614340.0
2017-04-28 11:15:00,35.93,35.97,35.91,35.97,590912.0,33.3376,33.3747,33.319,33.3747,590912.0
2017-04-28 11:20:00,35.97,35.97,35.92,35.92,654660.0,33.3747,33.3747,33.3283,33.3283,654660.0
2017-04-28 11:25:00,35.92,35.93,35.92,35.92,475800.0,33.3283,33.3376,33.3283,33.3283,475800.0
2017-04-28 11:30:00,35.92,35.94,35.9,35.93,363452.0,33.3283,33.3469,33.3098,33.3376,363452.0
2017-04-28 11:35:00,35.93,35.95,35.92,35.95,394360.0,33.3376,33.3561,33.3283,33.3561,394360.0
2017-04-28 11:40:00,35.95,35.98,35.95,35.96,523040.0,33.3561,33.384,33.3561,33.3654,523040.0
2017-04-28 11:45:00,35.96,35.98,35.96,35.98,543480.0,33.3654,33.384,33.3654,33.384,543480.0
2017-04-28 11:50:00,35.99,35.99,35.97,35.99,551652.0,33.3933,33.3933,33.3747,33.3933,551652.0
2017-04-28 11:55:00,35.99,35.99,35.98,35.99,431284.0,33.3933,33.3933,33.384,33.3933,431284.0
2017-04-28 12:00:00,35.99,36.03,35.99,36.03,861908.0,33.3933,33.4304,33.3933,33.4304,861908.0
2017-04-28 12:05:00,36.03,36.04,36.02,36.04,680616.0,33.4304,33.4397,33.4211,33.4397,680616.0
2017-04-28 12:10:00,36.04,36.05,36.02,36.02,548840.0,33.4397,33.4489,33.4211,33.4211,548840.0
2017-04-28 12:15:00,36.02,36.04,36.01,36.02,627208.0,33.4211,33.4397,33.4118,33.4211,627208.0
2017-04-28 12:20:00,36.02,36.04,36.02,36.04,368936.0,33.4211,33.4397,33.4211,33.4397,368936.0
2017-04-28 12:25:00,36.04,36.04,36.02,36.02,402416.0,33.4397,33.4397,33.4211,33.4211,402416.0
2017-04-28 12:30:00,36.02,36.04,36.02,36.03,344028.0,33.4211,33.4397,33.4211,33.4304,344028.0
2017-04-28 12:35:00,36.03,36.04,36.02,36.02,426048.0,33.4304,33.4397,33.4211,33.4211,426048.0
2017-04-28 12:40:00,36.02,36.04,36.02,36.04,798408.0,33.4211,33.4397,33.4211,33.4397,798408.0
2017-04-28 12:45:00,36.04,36.06,36.03,36.06,1083316.0,33.4397,33.4582,33.4304,33.4582,1083316.0
2017-04-28 12:50:00,36.06,36.08,36.06,36.06,654060.0,33.4582,33.4768,33.4582,33.4582,654060.0
2017-04-28 12:55:00,36.06,36.07,36.06,36.07,422148.0,33.4582,33.4675,33.4582,33.4675,422148.0
2017-04-28 13:00:00,36.07,36.07,36.06,36.06,346444.0,33.4675,33.4675,33.4582,33.4582,346444.0
2017-04-28 13:05:00,36.06,36.06,36.02,36.02,520700.0,33.4582,33.4582,33.4211,33.4211,520700.0
2017-04-28 13:10:00,36.02,36.04,36.02,36.02,419116.0,33.4211,33.4397,33.4211,33.4211,419116.0
2017-04-28 13:15:00,36.02,36.03,35.99,36.01,705492.0,33.4211,33.4304,33.3933,33.4118,705492.0
2017-04-28 13:20:00,36.0,36.02,36.0,36.01,343708.0,33.4025,33.4211,33.4025,33.4118,343708.0
2017-04-28 13:25:00,36.01,36.01,36.0,36.01,355584.0,33.4118,33.4118,33.4025,33.4118,355584.0
2017-04-28 13:30:00,36.01,36.01,35.98,35.99,509688.0,33.4118,33.4118,33.384,33.3933,509688.0
2017-04-28 13:35:00,35.99,36.01,35.99,35.99,262916.0,33.3933,33.4118,33.3933,33.3933,262916.0
2017-04-28 13:40:00,35.99,36.0,35.98,35.99,417308.0,33.3933,33.4025,33.384,33.3933,417308.0
2017-04-28 13:45:00,35.99,35.99,35.98,35.99,288632.0,33.3933,33.3933,33.384,33.3933,288632.0
2017-04-28 13:50:00,35.98,35.99,35.97,35.99,349564.0,33.384,33.3933,33.3747,33.3933,349564.0
2017-04-28 13:55:00,35.98,35.98,35.97,35.97,266428.0,33.384,33.384,33.3747,33.3747,266428.0
2017-04-28 14:00:00,35.98,35.98,35.92,35.93,899808.0,33.384,33.384,33.3283,33.3376,899808.0
2017-04-28 14:05:00,35.93,35.94,35.91,35.92,546580.0,33.3376,33.3469,33.319,33.3283,546580.0
2017-04-28 14:10:00,35.93,35.93,35.89,35.91,663996.0,33.3376,33.3376,33.3005,33.319,663996.0
2017-04-28 14:15:00,35.91,35.93,35.91,35.92,974396.0,33.319,33.3376,33.319,33.3283,974396.0
2017-04-28 14:20:00,35.92,35.94,35.91,35.94,388408.0,33.3283,33.3469,33.319,33.3469,388408.0
2017-04-28 14:25:00,35.94,35.95,35.93,35.94,298260.0,33.3469,33.3561,33.3376,33.3469,298260.0
2017-04-28 14:30:00,35.94,35.95,35.94,35.95,347212.0,33.3469,33.3561,33.3469,33.3561,347212.0
2017-04-28 14:35:00,35.95,35.96,35.92,35.92,534840.0,33.3561,33.3654,33.3283,33.3283,534840.0
2017-04-28 14:40:00,35.92,35.94,35.91,35.91,371300.0,33.3283,33.3469,33.319,33.319,371300.0
2017-04-28 14:45:00,35.91,35.92,35.9,35.92,572944.0,33.319,33.3283,33.3098,33.3283,572944.0
2017-04-28 14:50:00,35.92,35.92,35.9,35.9,407648.0,33.3283,33.3283,33.3098,33.3098,407648.0
2017-04-28 14:55:00,35.9,35.91,35.9,35.91,631580.0,33.3098,33.319,33.3098,33.319,631580.0
2017-04-28 15:00:00,35.9,35.91,35.88,35.9,577544.0,33.3098,33.319,33.2912,33.3098,577544.0
2017-04-28 15:05:00,35.9,35.91,35.89,35.91,788044.0,33.3098,33.319,33.3005,33.319,788044.0
2017-04-28 15:10:00,35.91,35.92,35.9,35.92,434280.0,33.319,33.3283,33.3098,33.3283,434280.0
2017-04-28 15:15:00,35.92,35.94,35.91,35.94,692000.0,33.3283,33.3469,33.319,33.3469,692000.0
2017-04-28 15:20:00,35.94,35.94,35.91,35.91,787476.0,33.3469,33.3469,33.319,33.319,787476.0
2017-04-28 15:25:00,35.91,35.92,35.88,35.88,971708.0,33.319,33.3283,33.2912,33.2912,971708.0
2017-04-28 15:30:00,35.88,35.89,35.88,35.88,820740.0,33.2912,33.3005,33.2912,33.2912,820740.0
2017-04-28 15:35:00,35.88,35.9,35.86,35.87,1263812.0,33.2912,33.3098,33.2726,33.2819,1263812.0
2017-04-28 15:40:00,35.87,35.88,35.86,35.87,1159112.0,33.2819,33.2912,33.2726,33.2819,1159112.0
2017-04-28 15:45:00,35.87,35.89,35.86,35.88,1189232.0,33.2819,33.3005,33.2726,33.2912,1189232.0
2017-04-28 15:50:00,35.88,35.93,35.88,35.92,1458488.0,33.2912,33.3376,33.2912,33.3283,1458488.0
2017-04-28 15:55:00,35.92,35.94,35.89,35.91,4201540.0,33.3283,33.3469,33.3005,33.319,4201540.0
2017-05-01 09:30:00,36.27,36.34,36.24,36.32,5971548.0,33.6531,33.718,33.6252,33.6995,5971548.0
2017-05-01 09:35:00,36.31,36.38,36.3,36.34,3535980.0,33.6902,33.7551,33.6809,33.718,3535980.0
2017-05-01 09:40:00,36.34,36.35,36.27,36.32,2360828.0,33.718,33.7273,33.6531,33.6995,2360828.0
2017-05-01 09:45:00,36.33,36.37,36.32,36.37,2267008.0,33.7087,33.7458,33.6995,33.7458,2267008.0
2017-05-01 09:50:00,36.37,36.44,36.36,36.44,3019556.0,33.7458,33.8108,33.7366,33.8108,3019556.0
2017-05-01 09:55:00,36.44,36.47,36.43,36.45,2413076.0,33.8108,33.8386,33.8015,33.8201,2413076.0
2017-05-01 10:00:00,36.45,36.48,36.43,36.47,1871316.0,33.8201,33.8479,33.8015,33.8386,1871316.0
2017-05-01 10:05:00,36.46,36.49,36.44,36.45,1579112.0,33.8294,33.8572,33.8108,33.8201,1579112.0
2017-05-01 10:10:00,36.45,36.46,36.39,36.42,2069084.0,33.8201,33.8294,33.7644,33.7922,2069084.0
2017-05-01 10:15:00,36.42,36.47,36.41,36.45,1636308.0,33.7922,33.8386,33.783,33.8201,1636308.0
2017-05-01 10:20:00,36.45,36.46,36.42,36.43,1060732.0,33.8201,33.8294,33.7922,33.8015,1060732.0
2017-05-01 10:25:00,36.43,36.43,36.41,36.42,966260.0,33.8015,33.8015,33.783,33.7922,966260.0
2017-05-01 10:30:00,36.43,36.48,36.42,36.47,1247896.0,33.8015,33.8479,33.7922,33.8386,1247896.0
2017-05-01 10:35:00,36.47,36.48,36.45,36.47,984620.0,33.8386,33.8479,33.8201,33.8386,984620.0
2017-05-01 10:40:00,36.47,36.48,36.45,36.46,973908.0,33.8386,33.8479,33.8201,33.8294,973908.0
2017-05-01 10:45:00,36.46,36.5,36.46,36.49,1401016.0,33.8294,33.8665,33.8294,33.8572,1401016.0
2017-05-01 10:50:00,36.49,36.5,36.48,36.49,961752.0,33.8572,33.8665,33.8479,33.8572,961752.0
2017-05-01 10:55:00,36.49,36.53,36.49,36.52,1992236.0,33.8572,33.8943,33.8572,33.885,1992236.0
2017-05-01 11:00:00,36.52,36.57,36.52,36.55,1433412.0,33.885,33.9314,33.885,33.9129,1433412.0
2017-05-01 11:05:00,36.55,36.58,36.55,36.55,841128.0,33.9129,33.9407,33.9129,33.9129,841128.0
2017-05-01 11:10:00,36.55,36.56,36.53,36.56,977688.0,33.9129,33.9221,33.8943,33.9221,977688.0
2017-05-01 11:15:00,36.56,36.56,36.53,36.54,940076.0,33.9221,33.9221,33.8943,33.9036,940076.0
2017-05-01 11:20:00,36.54,36.56,36.53,36.54,585056.0,33.9036,33.9221,33.8943,33.9036,585056.0
2017-05-01 11:25:00,36.54,36.55,36.51,36.51,884644.0,33.9036,33.9129,33.8757,33.8757,884644.0
2017-05-01 11:30:00,36.52,36.52,36.5,36.51,1091664.0,33.885,33.885,33.8665,33.8757,1091664.0
2017-05-01 11:35:00,36.51,36.53,36.51,36.52,660208.0,33.8757,33.8943,33.8757,33.885,660208.0
2017-05-01 11:40:00,36.52,36.53,36.49,36.52,1375184.0,33.885,33.8943,33.8572,33.885,1375184.0
2017-05-01 11:45:00,36.52,36.54,36.52,36.53,688184.0,33.885,33.9036,33.885,33.8943,688184.0
2017-05-01 11:50:00,36.53,36.57,36.53,36.56,949812.0,33.8943,33.9314,33.8943,33.9221,949812.0
2017-05-01 11:55:00,36.56,36.58,36.55,36.56,640772.0,33.9221,33.9407,33.9129,33.9221,640772.0
2017-05-01 12:00:00,36.56,36.57,36.55,36.56,658896.0,33.9221,33.9314,33.9129,33.9221,658896.0
2017-05-01 12:05:00,36.56,36.58,36.54,36.57,813044.0,33.9221,33.9407,33.9036,33.9314,813044.0
2017-05-01 12:10:00,36.57,36.58,36.54,36.56,816028.0,33.9314,33.9407,33.9036,33.9221,816028.0
2017-05-01 12:15:00,36.56,36.57,36.52,36.55,634484.0,33.9221,33.9314,33.885,33.9129,634484.0
2017-05-01 12:20:00,36.55,36.55,36.51,36.55,769720.0,33.9129,33.9129,33.8757,33.9129,769720.0
2017-05-01 12:25:00,36.55,36.59,36.54,36.58,580376.0,33.9129,33.95,33.9036,33.9407,580376.0
2017-05-01 12:30:00,36.58,36.61,36.58,36.61,933388.0,33.9407,33.9685,33.9407,33.9685,933388.0
2017-05-01 12:35:00,36.61,36.63,36.6,36.62,1048112.0,33.9685,33.9871,33.9592,33.9778,1048112.0
2017-05-01 12:40:00,36.62,36.66,36.62,36.66,1094032.0,33.9778,34.0149,33.9778,34.0149,1094032.0
2017-05-01 12:45:00,36.66,36.67,36.64,36.65,832284.0,34.0149,34.0242,33.9964,34.0056,832284.0
2017-05-01 12:50:00,36.65,36.66,36.57,36.63,1527744.0,34.0056,34.0149,33.9314,33.9871,1527744.0
2017-05-01 12:55:00,36.63,36.65,36.61,36.64,618156.0,33.9871,34.0056,33.9685,33.9964,618156.0
2017-05-01 13:00:00,36.64,36.65,36.62,36.63,632120.0,33.9964,34.0056,33.9778,33.9871,632120.0
2017-05-01 13:05:00,36.63,36.63,36.62,36.62,423900.0,33.9871,33.9871,33.9778,33.9778,423900.0
2017-05-01 13:10:00,36.62,36.66,36.61,36.65,638960.0,33.9778,34.0149,33.9685,34.0056,638960.0
2017-05-01 13:15:00,36.65,36.68,36.65,36.67,981196.0,34.0056,34.0335,34.0056,34.0242,981196.0
2017-05-01 13:20:00,36.67,36.69,36.67,36.68,943616.0,34.0242,34.0428,34.0242,34.0335,943616.0
2017-05-01 13:25:00,36.68,36.68,36.67,36.68,661288.0,34.0335,34.0335,34.0242,34.0335,661288.0
2017-05-01 13:30:00,36.68,36.72,36.68,36.71,1030288.0,34.0335,34.0706,34.0335,34.0613,1030288.0
2017-05-01 13:35:00,36.72,36.72,36.69,36.69,1236648.0,34.0706,34.0706,34.0428,34.0428,1236648.0
2017-05-01 13:40:00,36.69,36.7,36.67,36.67,834428.0,34.0428,34.052,34.0242,34.0242,834428.0
2017-05-01 13:45:00,36.67,36.71,36.66,36.7,785168.0,34.0242,34.0613,34.0149,34.052,785168.0
2017-05-01 13:50:00,36.7,36.72,36.69,36.72,776444.0,34.052,34.0706,34.0428,34.0706,776444.0
2017-05-01 13:55:00,36.71,36.74,36.71,36.74,1187460.0,34.0613,34.0891,34.0613,34.0891,1187460.0
2017-05-01 14:00:00,36.74,36.75,36.73,36.74,1529504.0,34.0891,34.0984,34.0799,34.0891,1529504.0
2017-05-01 14:05:00,36.74,36.75,36.73,36.74,914748.0,34.0891,34.0984,34.0799,34.0891,914748.0
2017-05-01 14:10:00,36.74,36.74,36.72,36.73,983352.0,34.0891,34.0891,34.0706,34.0799,983352.0
2017-05-01 14:15:00,36.73,36.74,36.71,36.72,950656.0,34.0799,34.0891,34.0613,34.0706,950656.0
2017-05-01 14:20:00,36.73,36.73,36.71,36.71,787560.0,34.0799,34.0799,34.0613,34.0613,787560.0
2017-05-01 14:25:00,36.71,36.72,36.68,36.68,1177348.0,34.0613,34.0706,34.0335,34.0335,1177348.0
2017-05-01 14:30:00,36.68,36.7,36.67,36.69,803736.0,34.0335,34.052,34.0242,34.0428,803736.0
2017-05-01 14:35:00,36.69,36.72,36.68,36.7,853724.0,34.0428,34.0706,34.0335,34.052,853724.0
2017-05-01 14:40:00,36.7,36.7,36.69,36.69,476816.0,34.052,34.052,34.0428,34.0428,476816.0
2017-05-01 14:45:00,36.69,36.7,36.66,36.66,822112.0,34.0428,34.052,34.0149,34.0149,822112.0
2017-05-01 14:50:00,36.66,36.67,36.64,36.67,894136.0,34.0149,34.0242,33.9964,34.0242,894136.0
2017-05-01 14:55:00,36.67,36.69,36.66,36.68,901140.0,34.0242,34.0428,34.0149,34.0335,901140.0
2017-05-01 15:00:00,36.68,36.7,36.67,36.67,974640.0,34.0335,34.052,34.0242,34.0242,974640.0
2017-05-01 15:05:00,36.67,36.67,36.65,36.67,692352.0,34.0242,34.0242,34.0056,34.0242,692352.0
2017-05-01 15:10:00,36.67,36.7,36.66,36.7,905232.0,34.0242,34.052,34.0149,34.052,905232.0
2017-05-01 15:15:00,36.7,36.71,36.7,36.7,1115340.0,34.052,34.0613,34.052,34.052,1115340.0
2017-05-01 15:20:00,36.7,36.72,36.69,36.7,1127428.0,34.052,34.0706,34.0428,34.052,1127428.0
2017-05-01 15:25:00,36.7,36.73,36.7,36.73,996200.0,34.052,34.0799,34.052,34.0799,996200.0
2017-05-01 15:30:00,36.72,36.75,36.72,36.74,1422428.0,34.0706,34.0984,34.0706,34.0891,1422428.0
2017-05-01 15:35:00,36.74,36.75,36.72,36.72,1307068.0,34.0891,34.0984,34.0706,34.0706,1307068.0
2017-05-01 15:40:00,36.72,36.76,36.72,36.75,2140020.0,34.0706,34.1077,34.0706,34.0984,2140020.0
2017-05-01 15:45:00,36.75,36.8,36.75,36.8,2349276.0,34.0984,34.1448,34.0984,34.1448,2349276.0
2017-05-01 15:50:00,36.79,36.79,36.7,36.72,3878028.0,34.1355,34.1355,34.052,34.0706,3878028.0
2017-05-01 15:55:00,36.72,36.72,36.63,36.64,6916084.0,34.0706,34.0706,33.9871,33.9964,6916084.0
2017-05-02 09:30:00,36.88,36.9,36.74,36.9,8867348.0,34.219,34.2376,34.0891,34.2376,8867348.0
2017-05-02 09:35:00,36.89,36.92,36.88,36.88,3568280.0,34.2283,34.2562,34.219,34.219,3568280.0
2017-05-02 09:40:00,36.88,36.89,36.82,36.86,2305064.0,34.219,34.2283,34.1634,34.2005,2305064.0
2017-05-02 09:45:00,36.86,36.89,36.83,36.84,2156136.0,34.2005,34.2283,34.1727,34.1819,2156136.0
2017-05-02 09:50:00,36.84,36.9,36.82,36.88,2041240.0,34.1819,34.2376,34.1634,34.219,2041240.0
2017-05-02 09:55:00,36.88,36.92,36.84,36.85,2391704.0,34.219,34.2562,34.1819,34.1912,2391704.0
2017-05-02 10:00:00,36.85,36.9,36.84,36.88,1660332.0,34.1912,34.2376,34.1819,34.219,1660332.0
2017-05-02 10:05:00,36.88,36.89,36.85,36.85,1485012.0,34.219,34.2283,34.1912,34.1912,1485012.0
2017-05-02 10:10:00,36.85,36.88,36.84,36.85,1606804.0,34.1912,34.219,34.1819,34.1912,1606804.0
2017-05-02 10:15:00,36.85,36.85,36.76,36.84,2666920.0,34.1912,34.1912,34.1077,34.1819,2666920.0
2017-05-02 10:20:00,36.84,36.85,36.8,36.8,1476896.0,34.1819,34.1912,34.1448,34.1448,1476896.0
2017-05-02 10:25:00,36.8,36.85,36.79,36.82,1504676.0,34.1448,34.1912,34.1355,34.1634,1504676.0
2017-05-02 10:30:00,36.82,36.85,36.81,36.85,930508.0,34.1634,34.1912,34.1541,34.1912,930508.0
2017-05-02 10:35:00,36.85,36.86,36.84,36.84,1135720.0,34.1912,34.2005,34.1819,34.1819,1135720.0
2017-05-02 10:40:00,36.84,36.87,36.84,36.87,811676.0,34.1819,34.2098,34.1819,34.2098,811676.0
2017-05-02 10:45:00,36.87,36.92,36.87,36.92,1787364.0,34.2098,34.2562,34.2098,34.2562,1787364.0
2017-05-02 10:50:00,36.92,36.95,36.91,36.93,1554080.0,34.2562,34.284,34.2469,34.2654,1554080.0
2017-05-02 10:55:00,36.93,36.93,36.9,36.92,1160392.0,34.2654,34.2654,34.2376,34.2562,1160392.0
2017-05-02 11:00:00,36.91,36.98,36.91,36.98,1922112.0,34.2469,34.3118,34.2469,34.3118,1922112.0
2017-05-02 11:05:00,36.98,37.0,36.98,36.99,1955764.0,34.3118,34.3304,34.3118,34.3211,1955764.0
2017-05-02 11:10:00,36.99,37.02,36.99,36.99,2034712.0,34.3211,34.3489,34.3211,34.3211,2034712.0
2017-05-02 11:15:00,36.99,37.0,36.93,36.97,1812792.0,34.3211,34.3304,34.2654,34.3026,1812792.0
2017-05-02 11:20:00,36.97,36.98,36.93,36.95,1641808.0,34.3026,34.3118,34.2654,34.284,1641808.0
2017-05-02 11:25:00,36.96,36.99,36.95,36.98,1207992.0,34.2933,34.3211,34.284,34.3118,1207992.0
2017-05-02 11:30:00,36.98,36.99,36.97,36.99,844432.0,34.3118,34.3211,34.3026,34.3211,844432.0
2017-05-02 11:35:00,36.99,36.99,36.95,36.96,1230052.0,34.3211,34.3211,34.284,34.2933,1230052.0
2017-05-02 11:40:00,36.96,36.96,36.91,36.93,1863744.0,34.2933,34.2933,34.2469,34.2654,1863744.0
2017-05-02 11:45:00,36.93,36.94,36.9,36.91,990608.0,34.2654,34.2747,34.2376,34.2469,990608.0
2017-05-02 11:50:00,36.91,36.94,36.89,36.91,1327412.0,34.2469,34.2747,34.2283,34.2469,1327412.0
2017-05-02 11:55:00,36.91,36.95,36.91,36.92,1115788.0,34.2469,34.284,34.2469,34.2562,1115788.0
2017-05-02 12:00:00,36.92,36.94,36.91,36.94,1099144.0,34.2562,34.2747,34.2469,34.2747,1099144.0
2017-05-02 12:05:00,36.94,36.97,36.93,36.94,1041672.0,34.2747,34.3026,34.2654,34.2747,1041672.0
2017-05-02 12:10:00,36.94,36.96,36.91,36.92,1027820.0,34.2747,34.2933,34.2469,34.2562,1027820.0
2017-05-02 12:15:00,36.92,36.94,36.9,36.91,731904.0,34.2562,34.2747,34.2376,34.2469,731904.0
2017-05-02 12:20:00,36.91,36.91,36.88,36.88,1024244.0,34.2469,34.2469,34.219,34.219,1024244.0
2017-05-02 12:25:00,36.88,36.9,36.87,36.88,975512.0,34.219,34.2376,34.2098,34.219,975512.0
2017-05-02 12:30:00,36.88,36.9,36.88,36.9,645864.0,34.219,34.2376,34.219,34.2376,645864.0
2017-05-02 12:35:00,36.9,36.91,36.88,36.88,791652.0,34.2376,34.2469,34.219,34.219,791652.0
2017-05-02 12:40:00,36.88,36.91,36.87,36.9,815304.0,34.219,34.2469,34.2098,34.2376,815304.0
2017-05-02 12:45:00,36.9,36.91,36.88,36.89,750392.0,34.2376,34.2469,34.219,34.2283,750392.0
2017-05-02 12:50:00,36.89,36.9,36.87,36.88,825020.0,34.2283,34.2376,34.2098,34.219,825020.0
2017-05-02 12:55:00,36.88,36.89,36.84,36.85,925912.0,34.219,34.2283,34.1819,34.1912,925912.0
2017-05-02 13:00:00,36.85,36.87,36.85,36.85,723064.0,34.1912,34.2098,34.1912,34.1912,723064.0
2017-05-02 13:05:00,36.85,36.87,36.83,36.83,1297716.0,34.1912,34.2098,34.1727,34.1727,1297716.0
2017-05-02 13:10:00,36.83,36.84,36.82,36.83,1032812.0,34.1727,34.1819,34.1634,34.1727,1032812.0
2017-05-02 13:15:00,36.83,36.85,36.82,36.85,1021256.0,34.1727,34.1912,34.1634,34.1912,1021256.0
2017-05-02 13:20:00,36.85,36.87,36.81,36.81,1104396.0,34.1912,34.2098,34.1541,34.1541,1104396.0
2017-05-02 13:25:00,36.81,36.82,36.76,36.76,1477000.0,34.1541,34.1634,34.1077,34.1077,1477000.0
2017-05-02 13:30:00,36.76,36.8,36.76,36.8,1021572.0,34.1077,34.1448,34.1077,34.1448,1021572.0
2017-05-02 13:35:00,36.8,36.8,36.77,36.77,866332.0,34.1448,34.1448,34.117,34.117,866332.0
2017-05-02 13:40:00,36.77,36.78,36.75,36.77,1006344.0,34.117,34.1263,34.0984,34.117,1006344.0
2017-05-02 13:45:00,36.77,36.79,36.76,36.76,1341028.0,34.117,34.1355,34.1077,34.1077,1341028.0
2017-05-02 13:50:00,36.76,36.77,36.74,36.75,1741996.0,34.1077,34.117,34.0891,34.0984,1741996.0
2017-05-02 13:55:00,36.75,36.76,36.71,36.74,1496720.0,34.0984,34.1077,34.0613,34.0891,1496720.0
2017-05-02 14:00:00,36.74,36.77,36.74,36.77,1347920.0,34.0891,34.117,34.0891,34.117,1347920.0
2017-05-02 14:05:00,36.77,36.77,36.74,36.74,903416.0,34.117,34.117,34.0891,34.0891,903416.0
2017-05-02 14:10:00,36.74,36.82,36.74,36.82,1442652.0,34.0891,34.1634,34.0891,34.1634,1442652.0
2017-05-02 14:15:00,36.82,36.85,36.82,36.84,1790236.0,34.1634,34.1912,34.1634,34.1819,1790236.0
2017-05-02 14:20:00,36.84,36.84,36.79,36.79,1004068.0,34.1819,34.1819,34.1355,34.1355,1004068.0
2017-05-02 14:25:00,36.79,36.82,36.79,36.82,691992.0,34.1355,34.1634,34.1355,34.1634,691992.0
2017-05-02 14:30:00,36.82,36.84,36.81,36.83,665072.0,34.1634,34.1819,34.1541,34.1727,665072.0
2017-05-02 14:35:00,36.83,36.84,36.82,36.83,927552.0,34.1727,34.1819,34.1634,34.1727,927552.0
2017-05-02 14:40:00,36.82,36.85,36.82,36.84,1073040.0,34.1634,34.1912,34.1634,34.1819,1073040.0
2017-05-02 14:45:00,36.84,36.84,36.82,36.83,904636.0,34.1819,34.1819,34.1634,34.1727,904636.0
2017-05-02 14:50:00,36.83,36.83,36.82,36.82,1306880.0,34.1727,34.1727,34.1634,34.1634,1306880.0
2017-05-02 14:55:00,36.82,36.83,36.82,36.82,1358160.0,34.1634,34.1727,34.1634,34.1634,1358160.0
2017-05-02 15:00:00,36.82,36.83,36.81,36.82,925816.0,34.1634,34.1727,34.1541,34.1634,925816.0
2017-05-02 15:05:00,36.83,36.87,36.81,36.85,2053916.0,34.1727,34.2098,34.1541,34.1912,2053916.0
2017-05-02 15:10:00,36.85,36.88,36.84,36.85,1906176.0,34.1912,34.219,34.1819,34.1912,1906176.0
2017-05-02 15:15:00,36.85,36.88,36.85,36.87,1372288.0,34.1912,34.219,34.1912,34.2098,1372288.0
2017-05-02 15:20:00,36.87,36.9,36.87,36.88,1416016.0,34.2098,34.2376,34.2098,34.219,1416016.0
2017-05-02 15:25:00,36.88,36.91,36.87,36.9,1943684.0,34.219,34.2469,34.2098,34.2376,1943684.0
2017-05-02 15:30:00,36.9,36.9,36.88,36.88,1989968.0,34.2376,34.2376,34.219,34.219,1989968.0
2017-05-02 15:35:00,36.88,36.89,36.83,36.84,1961736.0,34.219,34.2283,34.1727,34.1819,1961736.0
2017-05-02 15:40:00,36.84,36.87,36.83,36.85,2230400.0,34.1819,34.2098,34.1727,34.1912,2230400.0
2017-05-02 15:45:00,36.86,36.87,36.84,36.86,2249268.0,34.2005,34.2098,34.1819,34.2005,2249268.0
2017-05-02 15:50:00,36.86,36.9,36.85,36.86,4788228.0,34.2005,34.2376,34.1912,34.2005,4788228.0
2017-05-02 15:55:00,36.86,36.88,36.85,36.87,7212172.0,34.2005,34.219,34.1912,34.2098,7212172.0
2017-05-03 09:30:00,36.4,36.47,36.2,36.26,9995076.0,33.7737,33.8386,33.5881,33.6438,9995076.0
2017-05-03 09:35:00,36.26,36.3,36.07,36.07,7569452.0,33.6438,33.6809,33.4675,33.4675,7569452.0
2017-05-03 09:40:00,36.07,36.21,36.07,36.21,5007228.0,33.4675,33.5974,33.4675,33.5974,5007228.0
2017-05-03 09:45:00,36.2,36.24,36.14,36.15,4767168.0,33.5881,33.6252,33.5324,33.5417,4767168.0
2017-05-03 09:50:00,36.15,36.28,36.12,36.27,4547200.0,33.5417,33.6623,33.5139,33.6531,4547200.0
2017-05-03 09:55:00,36.28,36.32,36.25,36.29,3625888.0,33.6623,33.6995,33.6345,33.6716,3625888.0
2017-05-03 10:00:00,36.29,36.35,36.19,36.32,4174492.0,33.6716,33.7273,33.5788,33.6995,4174492.0
2017-05-03 10:05:00,36.32,36.38,36.3,36.34,3204840.0,33.6995,33.7551,33.6809,33.718,3204840.0
2017-05-03 10:10:00,36.34,36.36,36.27,36.32,2562304.0,33.718,33.7366,33.6531,33.6995,2562304.0
2017-05-03 10:15:00,36.32,36.44,36.32,36.44,3072340.0,33.6995,33.8108,33.6995,33.8108,3072340.0
2017-05-03 10:20:00,36.44,36.52,36.42,36.52,3642604.0,33.8108,33.885,33.7922,33.885,3642604.0
2017-05-03 10:25:00,36.52,36.55,36.46,36.54,3453208.0,33.885,33.9129,33.8294,33.9036,3453208.0
2017-05-03 10:30:00,36.54,36.58,36.52,36.55,3032856.0,33.9036,33.9407,33.885,33.9129,3032856.0
2017-05-03 10:35:00,36.55,36.61,36.54,36.6,2306060.0,33.9129,33.9685,33.9036,33.9592,2306060.0
2017-05-03 10:40:00,36.6,36.63,36.58,36.59,1679984.0,33.9592,33.9871,33.9407,33.95,1679984.0
2017-05-03 10:45:00,36.59,36.6,36.51,36.55,2068688.0,33.95,33.9592,33.8757,33.9129,2068688.0
2017-05-03 10:50:00,36.55,36.55,36.48,36.5,1611504.0,33.9129,33.9129,33.8479,33.8665,1611504.0
2017-05-03 10:55:00,36.5,36.5,36.45,36.49,1657840.0,33.8665,33.8665,33.8201,33.8572,1657840.0
2017-05-03 11:00:00,36.49,36.49,36.45,36.46,1225072.0,33.8572,33.8572,33.8201,33.8294,1225072.0
2017-05-03 11:05:00,36.46,36.5,36.44,36.5,1255324.0,33.8294,33.8665,33.8108,33.8665,1255324.0
2017-05-03 11:10:00,36.5,36.5,36.44,36.46,976568.0,33.8665,33.8665,33.8108,33.8294,976568.0
2017-05-03 11:15:00,36.46,36.48,36.45,36.47,763892.0,33.8294,33.8479,33.8201,33.8386,763892.0
2017-05-03 11:20:00,36.47,36.55,36.47,36.52,1605816.0,33.8386,33.9129,33.8386,33.885,1605816.0
2017-05-03 11:25:00,36.52,36.57,36.51,36.56,890028.0,33.885,33.9314,33.8757,33.9221,890028.0
2017-05-03 11:30:00,36.56,36.59,36.55,36.55,925560.0,33.9221,33.95,33.9129,33.9129,925560.0
2017-05-03 11:35:00,36.56,36.57,36.52,36.52,1037252.0,33.9221,33.9314,33.885,33.885,1037252.0
2017-05-03 11:40:00,36.52,36.54,36.5,36.53,840176.0,33.885,33.9036,33.8665,33.8943,840176.0
2017-05-03 11:45:00,36.53,36.57,36.51,36.55,1072792.0,33.8943,33.9314,33.8757,33.9129,1072792.0
2017-05-03 11:50:00,36.56,36.57,36.54,36.56,730400.0,33.9221,33.9314,33.9036,33.9221,730400.0
2017-05-03 11:55:00,36.56,36.56,36.52,36.53,663848.0,33.9221,33.9221,33.885,33.8943,663848.0
2017-05-03 12:00:00,36.53,36.6,36.52,36.6,1606016.0,33.8943,33.9592,33.885,33.9592,1606016.0
2017-05-03 12:05:00,36.6,36.6,36.58,36.59,1186400.0,33.9592,33.9592,33.9407,33.95,1186400.0
2017-05-03 12:10:00,36.59,36.7,36.57,36.69,2731320.0,33.95,34.052,33.9314,34.0428,2731320.0
2017-05-03 12:15:00,36.69,36.72,36.67,36.71,1892664.0,34.0428,34.0706,34.0242,34.0613,1892664.0
2017-05-03 12:20:00,36.71,36.71,36.67,36.68,1633844.0,34.0613,34.0613,34.0242,34.0335,1633844.0
2017-05-03 12:25:00,36.67,36.74,36.67,36.74,1421324.0,34.0242,34.0891,34.0242,34.0891,1421324.0
2017-05-03 12:30:00,36.74,36.8,36.71,36.8,2922908.0,34.0891,34.1448,34.0613,34.1448,2922908.0
2017-05-03 12:35:00,36.8,36.86,36.77,36.85,1972120.0,34.1448,34.2005,34.117,34.1912,1972120.0
2017-05-03 12:40:00,36.85,36.87,36.81,36.85,1959780.0,34.1912,34.2098,34.1541,34.1912,1959780.0
2017-05-03 12:45:00,36.85,36.85,36.77,36.78,1165880.0,34.1912,34.1912,34.117,34.1263,1165880.0
2017-05-03 12:50:00,36.78,36.78,36.71,36.73,2013064.0,34.1263,34.1263,34.0613,34.0799,2013064.0
2017-05-03 12:55:00,36.73,36.76,36.71,36.76,1052604.0,34.0799,34.1077,34.0613,34.1077,1052604.0
2017-05-03 13:00:00,36.76,36.8,36.74,36.79,1598468.0,34.1077,34.1448,34.0891,34.1355,1598468.0
2017-05-03 13:05:00,36.79,36.8,36.77,36.78,798844.0,34.1355,34.1448,34.117,34.1263,798844.0
2017-05-03 13:10:00,36.79,36.79,36.76,36.76,1242796.0,34.1355,34.1355,34.1077,34.1077,1242796.0
2017-05-03 13:15:00,36.76,36.77,36.74,36.75,607984.0,34.1077,34.117,34.0891,34.0984,607984.0
2017-05-03 13:20:00,36.74,36.78,36.74,36.78,940748.0,34.0891,34.1263,34.0891,34.1263,940748.0
2017-05-03 13:25:00,36.78,36.78,36.7,36.72,971432.0,34.1263,34.1263,34.052,34.0706,971432.0
2017-05-03 13:30:00,36.72,36.74,36.69,36.69,912264.0,34.0706,34.0891,34.0428,34.0428,912264.0
2017-05-03 13:35:00,36.69,36.73,36.69,36.73,802856.0,34.0428,34.0799,34.0428,34.0799,802856.0
2017-05-03 13:40:00,36.73,36.73,36.69,36.7,528768.0,34.0799,34.0799,34.0428,34.052,528768.0
2017-05-03 13:45:00,36.7,36.71,36.69,36.7,893368.0,34.052,34.0613,34.0428,34.052,893368.0
2017-05-03 13:50:00,36.7,36.76,36.7,36.75,773180.0,34.052,34.1077,34.052,34.0984,773180.0
2017-05-03 13:55:00,36.75,36.77,36.74,36.75,579380.0,34.0984,34.117,34.0891,34.0984,579380.0
2017-05-03 14:00:00,36.75,36.79,36.74,36.79,1178100.0,34.0984,34.1355,34.0891,34.1355,1178100.0
2017-05-03 14:05:00,36.79,36.83,36.77,36.77,1603076.0,34.1355,34.1727,34.117,34.117,1603076.0
2017-05-03 14:10:00,36.78,36.82,36.76,36.78,1104528.0,34.1263,34.1634,34.1077,34.1263,1104528.0
2017-05-03 14:15:00,36.78,36.82,36.71,36.72,1590264.0,34.1263,34.1634,34.0613,34.0706,1590264.0
2017-05-03 14:20:00,36.72,36.79,36.72,36.78,748272.0,34.0706,34.1355,34.0706,34.1263,748272.0
2017-05-03 14:25:00,36.78,36.79,36.73,36.77,1095728.0,34.1263,34.1355,34.0799,34.117,1095728.0
2017-05-03 14:30:00,36.77,36.78,36.75,36.77,658660.0,34.117,34.1263,34.0984,34.117,658660.0
2017-05-03 14:35:00,36.77,36.8,36.76,36.8,695040.0,34.117,34.1448,34.1077,34.1448,695040.0
2017-05-03 14:40:00,36.8,36.87,36.8,36.85,1888924.0,34.1448,34.2098,34.1448,34.1912,1888924.0
2017-05-03 14:45:00,36.85,36.86,36.83,36.85,1081588.0,34.1912,34.2005,34.1727,34.1912,1081588.0
2017-05-03 14:50:00,36.85,36.87,36.82,36.84,1096848.0,34.1912,34.2098,34.1634,34.1819,1096848.0
2017-05-03 14:55:00,36.84,36.85,36.8,36.84,1544788.0,34.1819,34.1912,34.1448,34.1819,1544788.0
2017-05-03 15:00:00,36.84,36.85,36.81,36.81,1591148.0,34.1819,34.1912,34.1541,34.1541,1591148.0
2017-05-03 15:05:00,36.81,36.82,36.79,36.8,1083644.0,34.1541,34.1634,34.1355,34.1448,1083644.0
2017-05-03 15:10:00,36.8,36.81,36.76,36.79,942340.0,34.1448,34.1541,34.1077,34.1355,942340.0
2017-05-03 15:15:00,36.79,36.8,36.77,36.79,872188.0,34.1355,34.1448,34.117,34.1355,872188.0
2017-05-03 15:20:00,36.79,36.82,36.76,36.82,1447808.0,34.1355,34.1634,34.1077,34.1634,1447808.0
2017-05-03 15:25:00,36.82,36.82,36.8,36.81,790652.0,34.1634,34.1634,34.1448,34.1541,790652.0
2017-05-03 15:30:00,36.81,36.84,36.8,36.84,1190096.0,34.1541,34.1819,34.1448,34.1819,1190096.0
2017-05-03 15:35:00,36.84,36.84,36.76,36.77,1805168.0,34.1819,34.1819,34.1077,34.117,1805168.0
2017-05-03 15:40:00,36.77,36.78,36.73,36.76,1321320.0,34.117,34.1263,34.0799,34.1077,1321320.0
2017-05-03 15:45:00,36.76,36.76,36.72,36.74,1294164.0,34.1077,34.1077,34.0706,34.0891,1294164.0
2017-05-03 15:50:00,36.74,36.81,36.74,36.8,2691692.0,34.0891,34.1541,34.0891,34.1448,2691692.0
2017-05-03 15:55:00,36.8,36.81,36.63,36.77,13974220.0,34.1448,34.1541,33.9871,34.117,13974220.0
2017-05-04 09:30:00,36.65,36.79,36.63,36.63,5432260.0,34.0056,34.1355,33.9871,33.9871,5432260.0
2017-05-04 09:35:00,36.63,36.63,36.46,36.47,3172704.0,33.9871,33.9871,33.8294,33.8386,3172704.0
2017-05-04 09:40:00,36.47,36.59,36.46,36.54,3042872.0,33.8386,33.95,33.8294,33.9036,3042872.0
2017-05-04 09:45:00,36.54,36.62,36.53,36.54,2319920.0,33.9036,33.9778,33.8943,33.9036,2319920.0
2017-05-04 09:50:00,36.54,36.54,36.46,36.47,2122204.0,33.9036,33.9036,33.8294,33.8386,2122204.0
2017-05-04 09:55:00,36.47,36.54,36.47,36.54,1531040.0,33.8386,33.9036,33.8386,33.9036,1531040.0
2017-05-04 10:00:00,36.54,36.57,36.51,36.55,2146704.0,33.9036,33.9314,33.8757,33.9129,2146704.0
2017-05-04 10:05:00,36.55,36.57,36.53,36.57,1236592.0,33.9129,33.9314,33.8943,33.9314,1236592.0
2017-05-04 10:10:00,36.58,36.58,36.53,36.54,1160956.0,33.9407,33.9407,33.8943,33.9036,1160956.0
2017-05-04 10:15:00,36.54,36.61,36.53,36.6,1454144.0,33.9036,33.9685,33.8943,33.9592,1454144.0
2017-05-04 10:20:00,36.6,36.6,36.57,36.59,930404.0,33.9592,33.9592,33.9314,33.95,930404.0
2017-05-04 10:25:00,36.59,36.61,36.58,36.59,699736.0,33.95,33.9685,33.9407,33.95,699736.0
2017-05-04 10:30:00,36.59,36.6,36.58,36.58,934332.0,33.95,33.9592,33.9407,33.9407,934332.0
2017-05-04 10:35:00,36.58,36.59,36.56,36.58,806344.0,33.9407,33.95,33.9221,33.9407,806344.0
2017-05-04 10:40:00,36.58,36.58,36.55,36.57,786636.0,33.9407,33.9407,33.9129,33.9314,786636.0
2017-05-04 10:45:00,36.57,36.6,36.56,36.58,763524.0,33.9314,33.9592,33.9221,33.9407,763524.0
2017-05-04 10:50:00,36.58,36.6,36.58,36.58,504336.0,33.9407,33.9592,33.9407,33.9407,504336.0
2017-05-04 10:55:00,36.58,36.59,36.56,36.57,655860.0,33.9407,33.95,33.9221,33.9314,655860.0
2017-05-04 11:00:00,36.57,36.6,36.56,36.6,1121200.0,33.9314,33.9592,33.9221,33.9592,1121200.0
2017-05-04 11:05:00,36.6,36.62,36.59,36.61,840884.0,33.9592,33.9778,33.95,33.9685,840884.0
2017-05-04 11:10:00,36.61,36.62,36.6,36.6,907964.0,33.9685,33.9778,33.9592,33.9592,907964.0
2017-05-04 11:15:00,36.6,36.6,36.57,36.57,971444.0,33.9592,33.9592,33.9314,33.9314,971444.0
2017-05-04 11:20:00,36.57,36.6,36.57,36.59,566680.0,33.9314,33.9592,33.9314,33.95,566680.0
2017-05-04 11:25:00,36.59,36.6,36.57,36.58,795452.0,33.95,33.9592,33.9314,33.9407,795452.0
2017-05-04 11:30:00,36.58,36.6,36.57,36.58,490840.0,33.9407,33.9592,33.9314,33.9407,490840.0
2017-05-04 11:35:00,36.58,36.61,36.58,36.6,719992.0,33.9407,33.9685,33.9407,33.9592,719992.0
2017-05-04 11:40:00,36.6,36.62,36.59,36.61,488800.0,33.9592,33.9778,33.95,33.9685,488800.0
2017-05-04 11:45:00,36.61,36.62,36.57,36.59,672164.0,33.9685,33.9778,33.9314,33.95,672164.0
2017-05-04 11:50:00,36.59,36.6,36.56,36.56,851320.0,33.95,33.9592,33.9221,33.9221,851320.0
2017-05-04 11:55:00,36.56,36.56,36.53,36.55,1515552.0,33.9221,33.9221,33.8943,33.9129,1515552.0
2017-05-04 12:00:00,36.55,36.57,36.51,36.52,1118428.0,33.9129,33.9314,33.8757,33.885,1118428.0
2017-05-04 12:05:00,36.52,36.54,36.51,36.52,727732.0,33.885,33.9036,33.8757,33.885,727732.0
2017-05-04 12:10:00,36.52,36.54,36.49,36.49,1055512.0,33.885,33.9036,33.8572,33.8572,1055512.0
2017-05-04 12:15:00,36.49,36.51,36.45,36.46,1042632.0,33.8572,33.8757,33.8201,33.8294,1042632.0
2017-05-04 12:20:00,36.46,36.5,36.46,36.5,1101940.0,33.8294,33.8665,33.8294,33.8665,1101940.0
2017-05-04 12:25:00,36.49,36.52,36.48,36.51,826312.0,33.8572,33.885,33.8479,33.8757,826312.0
2017-05-04 12:30:00,36.51,36.55,36.5,36.54,871776.0,33.8757,33.9129,33.8665,33.9036,871776.0
2017-05-04 12:35:00,36.53,36.54,36.51,36.54,740164.0,33.8943,33.9036,33.8757,33.9036,740164.0
2017-05-04 12:40:00,36.54,36.55,36.53,36.55,606808.0,33.9036,33.9129,33.8943,33.9129,606808.0
2017-05-04 12:45:00,36.55,36.58,36.53,36.58,658568.0,33.9129,33.9407,33.8943,33.9407,658568.0
2017-05-04 12:50:00,36.57,36.61,36.57,36.6,869044.0,33.9314,33.9685,33.9314,33.9592,869044.0
2017-05-04 12:55:00,36.6,36.64,36.6,36.63,984964.0,33.9592,33.9964,33.9592,33.9871,984964.0
2017-05-04 13:00:00,36.63,36.63,36.6,36.61,595740.0,33.9871,33.9871,33.9592,33.9685,595740.0
2017-05-04 13:05:00,36.61,36.63,36.6,36.6,362648.0,33.9685,33.9871,33.9592,33.9592,362648.0
2017-05-04 13:10:00,36.6,36.61,36.57,36.59,464316.0,33.9592,33.9685,33.9314,33.95,464316.0
2017-05-04 13:15:00,36.59,36.6,36.59,36.6,330588.0,33.95,33.9592,33.95,33.9592,330588.0
2017-05-04 13:20:00,36.6,36.62,36.6,36.61,366396.0,33.9592,33.9778,33.9592,33.9685,366396.0
2017-05-04 13:25:00,36.61,36.61,36.59,36.6,370124.0,33.9685,33.9685,33.95,33.9592,370124.0
2017-05-04 13:30:00,36.6,36.61,36.59,36.6,352748.0,33.9592,33.9685,33.95,33.9592,352748.0
2017-05-04 13:35:00,36.6,36.61,36.59,36.59,461864.0,33.9592,33.9685,33.95,33.95,461864.0
2017-05-04 13:40:00,36.59,36.59,36.56,36.57,459984.0,33.95,33.95,33.9221,33.9314,459984.0
2017-05-04 13:45:00,36.58,36.63,36.58,36.63,808332.0,33.9407,33.9871,33.9407,33.9871,808332.0
2017-05-04 13:50:00,36.63,36.63,36.58,36.59,493612.0,33.9871,33.9871,33.9407,33.95,493612.0
2017-05-04 13:55:00,36.59,36.62,36.59,36.61,703348.0,33.95,33.9778,33.95,33.9685,703348.0
2017-05-04 14:00:00,36.61,36.63,36.6,36.62,616192.0,33.9685,33.9871,33.9592,33.9778,616192.0
2017-05-04 14:05:00,36.62,36.63,36.61,36.62,610140.0,33.9778,33.9871,33.9685,33.9778,610140.0
2017-05-04 14:10:00,36.62,36.63,36.6,36.63,479920.0,33.9778,33.9871,33.9592,33.9871,479920.0
2017-05-04 14:15:00,36.63,36.63,36.59,36.59,812132.0,33.9871,33.9871,33.95,33.95,812132.0
2017-05-04 14:20:00,36.59,36.62,36.55,36.61,907028.0,33.95,33.9778,33.9129,33.9685,907028.0
2017-05-04 14:25:00,36.61,36.65,36.6,36.64,725596.0,33.9685,34.0056,33.9592,33.9964,725596.0
2017-05-04 14:30:00,36.63,36.65,36.63,36.63,760772.0,33.9871,34.0056,33.9871,33.9871,760772.0
2017-05-04 14:35:00,36.63,36.63,36.6,36.62,558648.0,33.9871,33.9871,33.9592,33.9778,558648.0
2017-05-04 14:40:00,36.62,36.63,36.61,36.61,652720.0,33.9778,33.9871,33.9685,33.9685,652720.0
2017-05-04 14:45:00,36.61,36.63,36.61,36.62,405904.0,33.9685,33.9871,33.9685,33.9778,405904.0
2017-05-04 14:50:00,36.62,36.62,36.6,36.6,381000.0,33.9778,33.9778,33.9592,33.9592,381000.0
2017-05-04 14:55:00,36.6,36.62,36.57,36.59,418296.0,33.9592,33.9778,33.9314,33.95,418296.0
2017-05-04 15:00:00,36.59,36.6,36.58,36.6,493592.0,33.95,33.9592,33.9407,33.9592,493592.0
2017-05-04 15:05:00,36.6,36.62,36.6,36.6,415852.0,33.9592,33.9778,33.9592,33.9592,415852.0
2017-05-04 15:10:00,36.6,36.6,36.58,36.6,530832.0,33.9592,33.9592,33.9407,33.9592,530832.0
2017-05-04 15:15:00,36.6,36.61,36.59,36.6,434044.0,33.9592,33.9685,33.95,33.9592,434044.0
2017-05-04 15:20:00,36.6,36.6,36.59,36.6,519428.0,33.9592,33.9592,33.95,33.9592,519428.0
2017-05-04 15:25:00,36.6,36.6,36.58,36.59,426772.0,33.9592,33.9592,33.9407,33.95,426772.0
2017-05-04 15:30:00,36.59,36.6,36.58,36.6,656028.0,33.95,33.9592,33.9407,33.9592,656028.0
2017-05-04 15:35:00,36.59,36.61,36.59,36.61,843500.0,33.95,33.9685,33.95,33.9685,843500.0
2017-05-04 15:40:00,36.61,36.62,36.6,36.62,835932.0,33.9685,33.9778,33.9592,33.9778,835932.0
2017-05-04 15:45:00,36.62,36.63,36.6,36.61,760480.0,33.9778,33.9871,33.9592,33.9685,760480.0
2017-05-04 15:50:00,36.61,36.67,36.61,36.66,2383576.0,33.9685,34.0242,33.9685,34.0149,2383576.0
2017-05-04 15:55:00,36.66,36.67,36.63,36.63,4170920.0,34.0149,34.0242,33.9871,33.9871,4170920.0
2017-05-05 09:30:00,36.69,36.76,36.69,36.76,3917516.0,34.0428,34.1077,34.0428,34.1077,3917516.0
2017-05-05 09:35:00,36.76,36.81,36.75,36.81,2182560.0,34.1077,34.1541,34.0984,34.1541,2182560.0
2017-05-05 09:40:00,36.81,36.86,36.79,36.86,2405004.0,34.1541,34.2005,34.1355,34.2005,2405004.0
2017-05-05 09:45:00,36.86,36.88,36.83,36.85,2512720.0,34.2005,34.219,34.1727,34.1912,2512720.0
2017-05-05 09:50:00,36.85,36.96,36.85,36.95,3055832.0,34.1912,34.2933,34.1912,34.284,3055832.0
2017-05-05 09:55:00,36.95,36.95,36.88,36.91,2050060.0,34.284,34.284,34.219,34.2469,2050060.0
2017-05-05 10:00:00,36.91,36.94,36.9,36.92,1412852.0,34.2469,34.2747,34.2376,34.2562,1412852.0
2017-05-05 10:05:00,36.93,37.0,36.92,36.97,2568796.0,34.2654,34.3304,34.2562,34.3026,2568796.0
2017-05-05 10:10:00,36.97,36.99,36.95,36.98,1556864.0,34.3026,34.3211,34.284,34.3118,1556864.0
2017-05-05 10:15:00,36.98,36.99,36.94,36.97,1523996.0,34.3118,34.3211,34.2747,34.3026,1523996.0
2017-05-05 10:20:00,36.97,36.98,36.93,36.95,1114640.0,34.3026,34.3118,34.2654,34.284,1114640.0
2017-05-05 10:25:00,36.96,36.96,36.91,36.95,1469092.0,34.2933,34.2933,34.2469,34.284,1469092.0
2017-05-05 10:30:00,36.95,36.98,36.94,36.95,1019276.0,34.284,34.3118,34.2747,34.284,1019276.0
2017-05-05 10:35:00,36.95,36.96,36.92,36.92,1173072.0,34.284,34.2933,34.2562,34.2562,1173072.0
2017-05-05 10:40:00,36.92,36.93,36.88,36.93,1230568.0,34.2562,34.2654,34.219,34.2654,1230568.0
2017-05-05 10:45:00,36.93,36.97,36.92,36.96,1002628.0,34.2654,34.3026,34.2562,34.2933,1002628.0
2017-05-05 10:50:00,36.96,36.97,36.94,36.95,770244.0,34.2933,34.3026,34.2747,34.284,770244.0
2017-05-05 10:55:00,36.95,36.96,36.93,36.95,707804.0,34.284,34.2933,34.2654,34.284,707804.0
2017-05-05 11:00:00,36.95,36.97,36.94,36.97,884484.0,34.284,34.3026,34.2747,34.3026,884484.0
2017-05-05 11:05:00,36.97,37.02,36.96,37.01,2342352.0,34.3026,34.3489,34.2933,34.3397,2342352.0
2017-05-05 11:10:00,37.01,37.02,37.0,37.01,1931532.0,34.3397,34.3489,34.3304,34.3397,1931532.0
2017-05-05 11:15:00,37.01,37.05,37.0,37.04,1408996.0,34.3397,34.3768,34.3304,34.3675,1408996.0
2017-05-05 11:20:00,37.04,37.05,37.01,37.02,1226136.0,34.3675,34.3768,34.3397,34.3489,1226136.0
2017-05-05 11:25:00,37.02,37.02,37.0,37.02,894656.0,34.3489,34.3489,34.3304,34.3489,894656.0
2017-05-05 11:30:00,37.02,37.03,37.0,37.01,806584.0,34.3489,34.3582,34.3304,34.3397,806584.0
2017-05-05 11:35:00,37.01,37.02,37.0,37.02,494652.0,34.3397,34.3489,34.3304,34.3489,494652.0
2017-05-05 11:40:00,37.02,37.07,37.02,37.06,1134452.0,34.3489,34.3953,34.3489,34.3861,1134452.0
2017-05-05 11:45:00,37.06,37.1,37.06,37.1,1842764.0,34.3861,34.4232,34.3861,34.4232,1842764.0
2017-05-05 11:50:00,37.09,37.14,37.08,37.13,1458320.0,34.4139,34.4603,34.4046,34.451,1458320.0
2017-05-05 11:55:00,37.14,37.17,37.13,37.17,1704228.0,34.4603,34.4881,34.451,34.4881,1704228.0
2017-05-05 12:00:00,37.17,37.23,37.16,37.17,2688860.0,34.4881,34.5438,34.4788,34.4881,2688860.0
2017-05-05 12:05:00,37.17,37.21,37.15,37.21,1474948.0,34.4881,34.5252,34.4696,34.5252,1474948.0
2017-05-05 12:10:00,37.21,37.22,37.19,37.21,976136.0,34.5252,34.5345,34.5067,34.5252,976136.0
2017-05-05 12:15:00,37.21,37.21,37.17,37.19,1241564.0,34.5252,34.5252,34.4881,34.5067,1241564.0
2017-05-05 12:20:00,37.19,37.2,37.15,37.16,836168.0,34.5067,34.516,34.4696,34.4788,836168.0
2017-05-05 12:25:00,37.16,37.16,37.12,37.12,1157912.0,34.4788,34.4788,34.4417,34.4417,1157912.0
2017-05-05 12:30:00,37.12,37.13,37.09,37.11,1113748.0,34.4417,34.451,34.4139,34.4325,1113748.0
2017-05-05 12:35:00,37.11,37.15,37.11,37.15,760260.0,34.4325,34.4696,34.4325,34.4696,760260.0
2017-05-05 12:40:00,37.15,37.16,37.13,37.14,914444.0,34.4696,34.4788,34.451,34.4603,914444.0
2017-05-05 12:45:00,37.14,37.17,37.13,37.17,1041432.0,34.4603,34.4881,34.451,34.4881,1041432.0
2017-05-05 12:50:00,37.17,37.18,37.13,37.14,787444.0,34.4881,34.4974,34.451,34.4603,787444.0
2017-05-05 12:55:00,37.14,37.14,37.13,37.13,423800.0,34.4603,34.4603,34.451,34.451,423800.0
2017-05-05 13:00:00,37.13,37.14,37.13,37.13,575236.0,34.451,34.4603,34.451,34.451,575236.0
2017-05-05 13:05:00,37.13,37.17,37.13,37.15,664104.0,34.451,34.4881,34.451,34.4696,664104.0
2017-05-05 13:10:00,37.15,37.17,37.15,37.15,380864.0,34.4696,34.4881,34.4696,34.4696,380864.0
2017-05-05 13:15:00,37.15,37.16,37.14,37.15,351736.0,34.4696,34.4788,34.4603,34.4696,351736.0
2017-05-05 13:20:00,37.16,37.17,37.15,37.16,403276.0,34.4788,34.4881,34.4696,34.4788,403276.0
2017-05-05 13:25:00,37.16,37.16,37.14,37.14,527160.0,34.4788,34.4788,34.4603,34.4603,527160.0
2017-05-05 13:30:00,37.15,37.15,37.12,37.12,403976.0,34.4696,34.4696,34.4417,34.4417,403976.0
2017-05-05 13:35:00,37.12,37.15,37.12,37.14,507488.0,34.4417,34.4696,34.4417,34.4603,507488.0
2017-05-05 13:40:00,37.14,37.15,37.13,37.15,459820.0,34.4603,34.4696,34.451,34.4696,459820.0
2017-05-05 13:45:00,37.15,37.15,37.13,37.15,395720.0,34.4696,34.4696,34.451,34.4696,395720.0
2017-05-05 13:50:00,37.15,37.16,37.14,37.16,521940.0,34.4696,34.4788,34.4603,34.4788,521940.0
2017-05-05 13:55:00,37.16,37.18,37.15,37.16,637276.0,34.4788,34.4974,34.4696,34.4788,637276.0
2017-05-05 14:00:00,37.17,37.2,37.16,37.19,654452.0,34.4881,34.516,34.4788,34.5067,654452.0
2017-05-05 14:05:00,37.19,37.2,37.18,37.19,540924.0,34.5067,34.516,34.4974,34.5067,540924.0
2017-05-05 14:10:00,37.2,37.2,37.18,37.19,576568.0,34.516,34.516,34.4974,34.5067,576568.0
2017-05-05 14:15:00,37.19,37.19,37.16,37.17,559992.0,34.5067,34.5067,34.4788,34.4881,559992.0
2017-05-05 14:20:00,37.17,37.18,37.16,37.17,864344.0,34.4881,34.4974,34.4788,34.4881,864344.0
2017-05-05 14:25:00,37.17,37.18,37.16,37.17,412460.0,34.4881,34.4974,34.4788,34.4881,412460.0
2017-05-05 14:30:00,37.17,37.19,37.16,37.18,580836.0,34.4881,34.5067,34.4788,34.4974,580836.0
2017-05-05 14:35:00,37.17,37.18,37.17,37.18,350012.0,34.4881,34.4974,34.4881,34.4974,350012.0
2017-05-05 14:40:00,37.18,37.18,37.17,37.17,394884.0,34.4974,34.4974,34.4881,34.4881,394884.0
2017-05-05 14:45:00,37.17,37.18,37.15,37.17,876788.0,34.4881,34.4974,34.4696,34.4881,876788.0
2017-05-05 14:50:00,37.17,37.18,37.15,37.16,559492.0,34.4881,34.4974,34.4696,34.4788,559492.0
2017-05-05 14:55:00,37.16,37.17,37.16,37.16,608900.0,34.4788,34.4881,34.4788,34.4788,608900.0
2017-05-05 15:00:00,37.16,37.17,37.14,37.15,584724.0,34.4788,34.4881,34.4603,34.4696,584724.0
2017-05-05 15:05:00,37.15,37.16,37.15,37.15,572684.0,34.4696,34.4788,34.4696,34.4696,572684.0
2017-05-05 15:10:00,37.15,37.17,37.15,37.16,920704.0,34.4696,34.4881,34.4696,34.4788,920704.0
2017-05-05 15:15:00,37.16,37.17,37.15,37.16,709984.0,34.4788,34.4881,34.4696,34.4788,709984.0
2017-05-05 15:20:00,37.16,37.16,37.14,37.14,728788.0,34.4788,34.4788,34.4603,34.4603,728788.0
2017-05-05 15:25:00,37.14,37.15,37.13,37.13,697432.0,34.4603,34.4696,34.451,34.451,697432.0
2017-05-05 15:30:00,37.13,37.15,37.13,37.14,887828.0,34.451,34.4696,34.451,34.4603,887828.0
2017-05-05 15:35:00,37.14,37.16,37.14,37.14,772064.0,34.4603,34.4788,34.4603,34.4603,772064.0
2017-05-05 15:40:00,37.14,37.15,37.14,37.15,1076576.0,34.4603,34.4696,34.4603,34.4696,1076576.0
2017-05-05 15:45:00,37.15,37.22,37.15,37.22,2317428.0,34.4696,34.5345,34.4696,34.5345,2317428.0
2017-05-05 15:50:00,37.22,37.23,37.2,37.22,2472440.0,34.5345,34.5438,34.516,34.5345,2472440.0
2017-05-05 15:55:00,37.23,37.24,37.21,37.24,4951440.0,34.5438,34.5531,34.5252,34.5531,4951440.0
2017-05-08 09:30:00,37.26,37.46,37.26,37.46,7592308.0,34.5716,34.7572,34.5716,34.7572,7592308.0
2017-05-08 09:35:00,37.46,37.55,37.43,37.44,7674204.0,34.7572,34.8407,34.7294,34.7386,7674204.0
2017-05-08 09:40:00,37.44,37.6,37.44,37.59,3964272.0,34.7386,34.8871,34.7386,34.8778,3964272.0
2017-05-08 09:45:00,37.59,37.67,37.59,37.65,3109480.0,34.8778,34.952,34.8778,34.9335,3109480.0
2017-05-08 09:50:00,37.65,37.71,37.6,37.6,4341996.0,34.9335,34.9892,34.8871,34.8871,4341996.0
2017-05-08 09:55:00,37.6,37.66,37.6,37.62,2132212.0,34.8871,34.9428,34.8871,34.9057,2132212.0
2017-05-08 10:00:00,37.62,37.63,37.58,37.59,1824280.0,34.9057,34.9149,34.8685,34.8778,1824280.0
2017-05-08 10:05:00,37.59,37.67,37.56,37.66,2125140.0,34.8778,34.952,34.85,34.9428,2125140.0
2017-05-08 10:10:00,37.67,37.72,37.64,37.69,2724924.0,34.952,34.9984,34.9242,34.9706,2724924.0
2017-05-08 10:15:00,37.69,37.71,37.67,37.7,1671840.0,34.9706,34.9892,34.952,34.9799,1671840.0
2017-05-08 10:20:00,37.7,37.71,37.67,37.68,1499108.0,34.9799,34.9892,34.952,34.9613,1499108.0
2017-05-08 10:25:00,37.67,37.74,37.67,37.71,1967432.0,34.952,35.017,34.952,34.9892,1967432.0
2017-05-08 10:30:00,37.72,37.73,37.7,37.73,2159576.0,34.9984,35.0077,34.9799,35.0077,2159576.0
2017-05-08 10:35:00,37.73,37.79,37.72,37.74,3341392.0,35.0077,35.0634,34.9984,35.017,3341392.0
2017-05-08 10:40:00,37.74,37.81,37.72,37.8,1850148.0,35.017,35.0819,34.9984,35.0727,1850148.0
2017-05-08 10:45:00,37.81,37.82,37.77,37.77,1713612.0,35.0819,35.0912,35.0448,35.0448,1713612.0
2017-05-08 10:50:00,37.77,37.78,37.7,37.71,2147936.0,35.0448,35.0541,34.9799,34.9892,2147936.0
2017-05-08 10:55:00,37.71,37.81,37.71,37.8,1866132.0,34.9892,35.0819,34.9892,35.0727,1866132.0
2017-05-08 11:00:00,37.79,37.83,37.78,37.8,1406356.0,35.0634,35.1005,35.0541,35.0727,1406356.0
2017-05-08 11:05:00,37.8,37.84,37.79,37.83,1477220.0,35.0727,35.1098,35.0634,35.1005,1477220.0
2017-05-08 11:10:00,37.83,37.84,37.79,37.83,1232340.0,35.1005,35.1098,35.0634,35.1005,1232340.0
2017-05-08 11:15:00,37.83,37.87,37.82,37.86,1382992.0,35.1005,35.1376,35.0912,35.1283,1382992.0
2017-05-08 11:20:00,37.86,37.87,37.8,37.84,1711844.0,35.1283,35.1376,35.0727,35.1098,1711844.0
2017-05-08 11:25:00,37.84,37.9,37.84,37.9,2263144.0,35.1098,35.1655,35.1098,35.1655,2263144.0
2017-05-08 11:30:00,37.9,37.93,37.89,37.9,2060496.0,35.1655,35.1933,35.1562,35.1655,2060496.0
2017-05-08 11:35:00,37.9,37.97,37.9,37.95,2685128.0,35.1655,35.2304,35.1655,35.2118,2685128.0
2017-05-08 11:40:00,37.95,38.02,37.95,38.01,2544028.0,35.2118,35.2768,35.2118,35.2675,2544028.0
2017-05-08 11:45:00,38.01,38.02,37.97,37.99,2330624.0,35.2675,35.2768,35.2304,35.249,2330624.0
2017-05-08 11:50:00,37.99,38.0,37.94,37.99,2073312.0,35.249,35.2582,35.2026,35.249,2073312.0
2017-05-08 11:55:00,37.99,38.02,37.96,38.02,1637564.0,35.249,35.2768,35.2211,35.2768,1637564.0
2017-05-08 12:00:00,38.02,38.1,37.99,38.09,2992152.0,35.2768,35.351,35.249,35.3417,2992152.0
2017-05-08 12:05:00,38.09,38.15,38.06,38.13,3784868.0,35.3417,35.3974,35.3139,35.3789,3784868.0
2017-05-08 12:10:00,38.13,38.16,38.1,38.11,3810548.0,35.3789,35.4067,35.351,35.3603,3810548.0
2017-05-08 12:15:00,38.11,38.14,38.1,38.1,2278924.0,35.3603,35.3881,35.351,35.351,2278924.0
2017-05-08 12:20:00,38.1,38.19,38.1,38.18,2083056.0,35.351,35.4345,35.351,35.4252,2083056.0
2017-05-08 12:25:00,38.18,38.24,38.17,38.23,3038044.0,35.4252,35.4809,35.416,35.4716,3038044.0
2017-05-08 12:30:00,38.23,38.26,38.21,38.25,3187388.0,35.4716,35.4995,35.4531,35.4902,3187388.0
2017-05-08 12:35:00,38.25,38.3,38.22,38.28,2377100.0,35.4902,35.5366,35.4624,35.518,2377100.0
2017-05-08 12:40:00,38.28,38.31,38.27,38.3,2555724.0,35.518,35.5459,35.5088,35.5366,2555724.0
2017-05-08 12:45:00,38.3,38.31,38.24,38.24,2469996.0,35.5366,35.5459,35.4809,35.4809,2469996.0
2017-05-08 12:50:00,38.24,38.28,38.21,38.21,2045340.0,35.4809,35.518,35.4531,35.4531,2045340.0
2017-05-08 12:55:00,38.21,38.24,38.18,38.18,2028048.0,35.4531,35.4809,35.4252,35.4252,2028048.0
2017-05-08 13:00:00,38.18,38.2,38.14,38.15,2707368.0,35.4252,35.4438,35.3881,35.3974,2707368.0
2017-05-08 13:05:00,38.15,38.15,38.11,38.13,1737072.0,35.3974,35.3974,35.3603,35.3789,1737072.0
2017-05-08 13:10:00,38.13,38.21,38.13,38.21,2260012.0,35.3789,35.4531,35.3789,35.4531,2260012.0
2017-05-08 13:15:00,38.21,38.24,38.2,38.23,1373164.0,35.4531,35.4809,35.4438,35.4716,1373164.0
2017-05-08 13:20:00,38.23,38.27,38.23,38.27,1433232.0,35.4716,35.5088,35.4716,35.5088,1433232.0
2017-05-08 13:25:00,38.27,38.27,38.24,38.24,1288996.0,35.5088,35.5088,35.4809,35.4809,1288996.0
2017-05-08 13:30:00,38.24,38.24,38.21,38.22,988072.0,35.4809,35.4809,35.4531,35.4624,988072.0
2017-05-08 13:35:00,38.22,38.28,38.21,38.28,1196824.0,35.4624,35.518,35.4531,35.518,1196824.0
2017-05-08 13:40:00,38.28,38.38,38.27,38.37,3409508.0,35.518,35.6108,35.5088,35.6015,3409508.0
2017-05-08 13:45:00,38.37,38.41,38.34,38.4,2072300.0,35.6015,35.6387,35.5737,35.6294,2072300.0
2017-05-08 13:50:00,38.41,38.43,38.36,38.42,1896848.0,35.6387,35.6572,35.5923,35.6479,1896848.0
2017-05-08 13:55:00,38.42,38.42,38.35,38.38,1574204.0,35.6479,35.6479,35.583,35.6108,1574204.0
2017-05-08 14:00:00,38.38,38.39,38.29,38.31,1879128.0,35.6108,35.6201,35.5273,35.5459,1879128.0
2017-05-08 14:05:00,38.3,38.35,38.28,38.35,2017256.0,35.5366,35.583,35.518,35.583,2017256.0
2017-05-08 14:10:00,38.35,38.35,38.31,38.33,1127252.0,35.583,35.583,35.5459,35.5644,1127252.0
2017-05-08 14:15:00,38.33,38.34,38.27,38.33,1231128.0,35.5644,35.5737,35.5088,35.5644,1231128.0
2017-05-08 14:20:00,38.33,38.35,38.31,38.34,995660.0,35.5644,35.583,35.5459,35.5737,995660.0
2017-05-08 14:25:00,38.34,38.35,38.3,38.32,609284.0,35.5737,35.583,35.5366,35.5551,609284.0
2017-05-08 14:30:00,38.32,38.34,38.28,38.28,1235532.0,35.5551,35.5737,35.518,35.518,1235532.0
2017-05-08 14:35:00,38.28,38.3,38.25,38.28,1358104.0,35.518,35.5366,35.4902,35.518,1358104.0
2017-05-08 14:40:00,38.29,38.3,38.25,38.28,1009576.0,35.5273,35.5366,35.4902,35.518,1009576.0
2017-05-08 14:45:00,38.28,38.33,38.28,38.3,873684.0,35.518,35.5644,35.518,35.5366,873684.0
2017-05-08 14:50:00,38.3,38.37,38.3,38.35,1507264.0,35.5366,35.6015,35.5366,35.583,1507264.0
2017-05-08 14:55:00,38.34,38.37,38.32,38.35,1096220.0,35.5737,35.6015,35.5551,35.583,1096220.0
2017-05-08 15:00:00,38.35,38.37,38.34,38.36,960876.0,35.583,35.6015,35.5737,35.5923,960876.0
2017-05-08 15:05:00,38.36,38.4,38.35,38.38,1482000.0,35.5923,35.6294,35.583,35.6108,1482000.0
2017-05-08 15:10:00,38.38,38.39,38.31,38.32,1408488.0,35.6108,35.6201,35.5459,35.5551,1408488.0
2017-05-08 15:15:00,38.32,38.33,38.28,38.28,1208408.0,35.5551,35.5644,35.518,35.518,1208408.0
2017-05-08 15:20:00,38.28,38.31,38.26,38.26,1476268.0,35.518,35.5459,35.4995,35.4995,1476268.0
2017-05-08 15:25:00,38.26,38.3,38.25,38.28,1175984.0,35.4995,35.5366,35.4902,35.518,1175984.0
2017-05-08 15:30:00,38.28,38.3,38.26,38.28,1308980.0,35.518,35.5366,35.4995,35.518,1308980.0
2017-05-08 15:35:00,38.28,38.29,38.23,38.25,2022896.0,35.518,35.5273,35.4716,35.4902,2022896.0
2017-05-08 15:40:00,38.25,38.27,38.21,38.22,1707228.0,35.4902,35.5088,35.4531,35.4624,1707228.0
2017-05-08 15:45:00,38.22,38.24,38.21,38.22,1773152.0,35.4624,35.4809,35.4531,35.4624,1773152.0
2017-05-08 15:50:00,38.22,38.26,38.22,38.25,2416536.0,35.4624,35.4995,35.4624,35.4902,2416536.0
2017-05-08 15:55:00,38.25,38.26,38.23,38.25,4711952.0,35.4902,35.4995,35.4716,35.4902,4711952.0
2017-05-09 09:30:00,38.47,38.59,38.38,38.54,10325156.0,35.6943,35.8057,35.6108,35.7593,10325156.0
2017-05-09 09:35:00,38.54,38.65,38.48,38.63,6176760.0,35.7593,35.8613,35.7036,35.8428,6176760.0
2017-05-09 09:40:00,38.63,38.67,38.55,38.57,4935984.0,35.8428,35.8799,35.7686,35.7871,4935984.0
2017-05-09 09:45:00,38.57,38.59,38.44,38.5,4311496.0,35.7871,35.8057,35.6665,35.7222,4311496.0
2017-05-09 09:50:00,38.51,38.6,38.47,38.5,4415488.0,35.7314,35.8149,35.6943,35.7222,4415488.0
2017-05-09 09:55:00,38.49,38.52,38.44,38.52,2619068.0,35.7129,35.7407,35.6665,35.7407,2619068.0
2017-05-09 10:00:00,38.52,38.64,38.52,38.56,3155920.0,35.7407,35.8521,35.7407,35.7778,3155920.0
2017-05-09 10:05:00,38.57,38.62,38.55,38.56,2204364.0,35.7871,35.8335,35.7686,35.7778,2204364.0
2017-05-09 10:10:00,38.56,38.69,38.56,38.68,3405032.0,35.7778,35.8985,35.7778,35.8892,3405032.0
2017-05-09 10:15:00,38.68,38.72,38.64,38.65,3166828.0,35.8892,35.9263,35.8521,35.8613,3166828.0
2017-05-09 10:20:00,38.65,38.67,38.57,38.63,2681808.0,35.8613,35.8799,35.7871,35.8428,2681808.0
2017-05-09 10:25:00,38.64,38.66,38.59,38.6,2071992.0,35.8521,35.8706,35.8057,35.8149,2071992.0
2017-05-09 10:30:00,38.6,38.62,38.58,38.6,1468228.0,35.8149,35.8335,35.7964,35.8149,1468228.0
2017-05-09 10:35:00,38.6,38.69,38.59,38.66,1887716.0,35.8149,35.8985,35.8057,35.8706,1887716.0
2017-05-09 10:40:00,38.65,38.67,38.59,38.61,1720084.0,35.8613,35.8799,35.8057,35.8242,1720084.0
2017-05-09 10:45:00,38.61,38.63,38.58,38.62,1441100.0,35.8242,35.8428,35.7964,35.8335,1441100.0
2017-05-09 10:50:00,38.62,38.68,38.62,38.67,1313512.0,35.8335,35.8892,35.8335,35.8799,1313512.0
2017-05-09 10:55:00,38.67,38.67,38.63,38.65,1185828.0,35.8799,35.8799,35.8428,35.8613,1185828.0
2017-05-09 11:00:00,38.64,38.65,38.61,38.63,1273292.0,35.8521,35.8613,35.8242,35.8428,1273292.0
2017-05-09 11:05:00,38.63,38.64,38.6,38.63,1123392.0,35.8428,35.8521,35.8149,35.8428,1123392.0
2017-05-09 11:10:00,38.63,38.64,38.58,38.6,1535612.0,35.8428,35.8521,35.7964,35.8149,1535612.0
2017-05-09 11:15:00,38.6,38.62,38.56,38.56,1550424.0,35.8149,35.8335,35.7778,35.7778,1550424.0
2017-05-09 11:20:00,38.56,38.57,38.51,38.51,1903324.0,35.7778,35.7871,35.7314,35.7314,1903324.0
2017-05-09 11:25:00,38.51,38.6,38.51,38.59,1639224.0,35.7314,35.8149,35.7314,35.8057,1639224.0
2017-05-09 11:30:00,38.59,38.59,38.52,38.52,1222840.0,35.8057,35.8057,35.7407,35.7407,1222840.0
2017-05-09 11:35:00,38.52,38.53,38.47,38.49,2726712.0,35.7407,35.75,35.6943,35.7129,2726712.0
2017-05-09 11:40:00,38.49,38.5,38.48,38.5,926172.0,35.7129,35.7222,35.7036,35.7222,926172.0
2017-05-09 11:45:00,38.51,38.51,38.43,38.47,1989344.0,35.7314,35.7314,35.6572,35.6943,1989344.0
2017-05-09 11:50:00,38.47,38.48,38.44,38.44,1030868.0,35.6943,35.7036,35.6665,35.6665,1030868.0
2017-05-09 11:55:00,38.44,38.49,38.44,38.49,1024128.0,35.6665,35.7129,35.6665,35.7129,1024128.0
2017-05-09 12:00:00,38.49,38.53,38.48,38.53,976356.0,35.7129,35.75,35.7036,35.75,976356.0
2017-05-09 12:05:00,38.53,38.53,38.49,38.5,858864.0,35.75,35.75,35.7129,35.7222,858864.0
2017-05-09 12:10:00,38.5,38.52,38.49,38.51,876596.0,35.7222,35.7407,35.7129,35.7314,876596.0
2017-05-09 12:15:00,38.51,38.56,38.5,38.56,1223748.0,35.7314,35.7778,35.7222,35.7778,1223748.0
2017-05-09 12:20:00,38.56,38.57,38.52,38.55,1166244.0,35.7778,35.7871,35.7407,35.7686,1166244.0
2017-05-09 12:25:00,38.55,38.59,38.55,38.57,1043864.0,35.7686,35.8057,35.7686,35.7871,1043864.0
2017-05-09 12:30:00,38.57,38.59,38.56,38.58,1061852.0,35.7871,35.8057,35.7778,35.7964,1061852.0
2017-05-09 12:35:00,38.59,38.6,38.57,38.58,906200.0,35.8057,35.8149,35.7871,35.7964,906200.0
2017-05-09 12:40:00,38.58,38.62,38.58,38.6,742576.0,35.7964,35.8335,35.7964,35.8149,742576.0
2017-05-09 12:45:00,38.6,38.63,38.6,38.6,817692.0,35.8149,35.8428,35.8149,35.8149,817692.0
2017-05-09 12:50:00,38.6,38.61,38.6,38.6,602480.0,35.8149,35.8242,35.8149,35.8149,602480.0
2017-05-09 12:55:00,38.6,38.6,38.57,38.59,994720.0,35.8149,35.8149,35.7871,35.8057,994720.0
2017-05-09 13:00:00,38.59,38.61,38.58,38.6,620468.0,35.8057,35.8242,35.7964,35.8149,620468.0
2017-05-09 13:05:00,38.6,38.6,38.58,38.58,622620.0,35.8149,35.8149,35.7964,35.7964,622620.0
2017-05-09 13:10:00,38.58,38.6,38.58,38.59,464724.0,35.7964,35.8149,35.7964,35.8057,464724.0
2017-05-09 13:15:00,38.58,38.6,38.57,38.59,494940.0,35.7964,35.8149,35.7871,35.8057,494940.0
2017-05-09 13:20:00,38.59,38.59,38.56,38.56,512000.0,35.8057,35.8057,35.7778,35.7778,512000.0
2017-05-09 13:25:00,38.56,38.56,38.48,38.49,1213548.0,35.7778,35.7778,35.7036,35.7129,1213548.0
2017-05-09 13:30:00,38.49,38.52,38.48,38.49,956208.0,35.7129,35.7407,35.7036,35.7129,956208.0
2017-05-09 13:35:00,38.49,38.5,38.46,38.46,971544.0,35.7129,35.7222,35.685,35.685,971544.0
2017-05-09 13:40:00,38.46,38.48,38.45,38.47,911292.0,35.685,35.7036,35.6758,35.6943,911292.0
2017-05-09 13:45:00,38.48,38.49,38.47,38.47,554476.0,35.7036,35.7129,35.6943,35.6943,554476.0
2017-05-09 13:50:00,38.47,38.5,38.47,38.49,684064.0,35.6943,35.7222,35.6943,35.7129,684064.0
2017-05-09 13:55:00,38.49,38.5,38.44,38.47,1206624.0,35.7129,35.7222,35.6665,35.6943,1206624.0
2017-05-09 14:00:00,38.47,38.49,38.4,38.42,1454988.0,35.6943,35.7129,35.6294,35.6479,1454988.0
2017-05-09 14:05:00,38.42,38.47,38.38,38.45,1461408.0,35.6479,35.6943,35.6108,35.6758,1461408.0
2017-05-09 14:10:00,38.45,38.47,38.43,38.44,722504.0,35.6758,35.6943,35.6572,35.6665,722504.0
2017-05-09 14:15:00,38.44,38.46,38.42,38.45,618068.0,35.6665,35.685,35.6479,35.6758,618068.0
2017-05-09 14:20:00,38.45,38.46,38.36,38.4,1339952.0,35.6758,35.685,35.5923,35.6294,1339952.0
2017-05-09 14:25:00,38.4,38.43,38.38,38.39,830436.0,35.6294,35.6572,35.6108,35.6201,830436.0
2017-05-09 14:30:00,38.39,38.44,38.38,38.43,975020.0,35.6201,35.6665,35.6108,35.6572,975020.0
2017-05-09 14:35:00,38.42,38.44,38.41,38.44,766384.0,35.6479,35.6665,35.6387,35.6665,766384.0
2017-05-09 14:40:00,38.44,38.46,38.43,38.44,555900.0,35.6665,35.685,35.6572,35.6665,555900.0
2017-05-09 14:45:00,38.44,38.44,38.41,38.44,613188.0,35.6665,35.6665,35.6387,35.6665,613188.0
2017-05-09 14:50:00,38.44,38.46,38.42,38.45,462028.0,35.6665,35.685,35.6479,35.6758,462028.0
2017-05-09 14:55:00,38.45,38.47,38.43,38.43,809768.0,35.6758,35.6943,35.6572,35.6572,809768.0
2017-05-09 15:00:00,38.43,38.46,38.43,38.46,683392.0,35.6572,35.685,35.6572,35.685,683392.0
2017-05-09 15:05:00,38.46,38.52,38.45,38.51,1589160.0,35.685,35.7407,35.6758,35.7314,1589160.0
2017-05-09 15:10:00,38.51,38.52,38.48,38.51,1051080.0,35.7314,35.7407,35.7036,35.7314,1051080.0
2017-05-09 15:15:00,38.51,38.51,38.48,38.48,740184.0,35.7314,35.7314,35.7036,35.7036,740184.0
2017-05-09 15:20:00,38.48,38.49,38.46,38.48,862928.0,35.7036,35.7129,35.685,35.7036,862928.0
2017-05-09 15:25:00,38.48,38.5,38.48,38.5,798656.0,35.7036,35.7222,35.7036,35.7222,798656.0
2017-05-09 15:30:00,38.49,38.5,38.44,38.45,1322716.0,35.7129,35.7222,35.6665,35.6758,1322716.0
2017-05-09 15:35:00,38.45,38.46,38.42,38.44,1462144.0,35.6758,35.685,35.6479,35.6665,1462144.0
2017-05-09 15:40:00,38.44,38.45,38.41,38.43,1520704.0,35.6665,35.6758,35.6387,35.6572,1520704.0
2017-05-09 15:45:00,38.43,38.46,38.42,38.45,1401428.0,35.6572,35.685,35.6479,35.6758,1401428.0
2017-05-09 15:50:00,38.45,38.48,38.44,38.48,1533464.0,35.6758,35.7036,35.6665,35.7036,1533464.0
2017-05-09 15:55:00,38.48,38.51,38.47,38.49,3643500.0,35.7036,35.7314,35.6943,35.7129,3643500.0
2017-05-10 09:30:00,38.41,38.49,38.37,38.37,4460308.0,35.6387,35.7129,35.6015,35.6015,4460308.0
2017-05-10 09:35:00,38.37,38.4,38.3,38.3,2146908.0,35.6015,35.6294,35.5366,35.5366,2146908.0
2017-05-10 09:40:00,38.3,38.39,38.27,38.38,2340316.0,35.5366,35.6201,35.5088,35.6108,2340316.0
2017-05-10 09:45:00,38.38,38.39,38.31,38.32,1565632.0,35.6108,35.6201,35.5459,35.5551,1565632.0
2017-05-10 09:50:00,38.32,38.32,38.23,38.28,2488088.0,35.5551,35.5551,35.4716,35.518,2488088.0
2017-05-10 09:55:00,38.29,38.31,38.25,38.26,1404220.0,35.5273,35.5459,35.4902,35.4995,1404220.0
2017-05-10 10:00:00,38.25,38.26,38.13,38.14,3158808.0,35.4902,35.4995,35.3789,35.3881,3158808.0
2017-05-10 10:05:00,38.14,38.2,38.1,38.17,2324924.0,35.3881,35.4438,35.351,35.416,2324924.0
2017-05-10 10:10:00,38.17,38.2,38.13,38.13,1251412.0,35.416,35.4438,35.3789,35.3789,1251412.0
2017-05-10 10:15:00,38.13,38.14,38.09,38.1,1978288.0,35.3789,35.3881,35.3417,35.351,1978288.0
2017-05-10 10:20:00,38.11,38.13,38.09,38.11,1739556.0,35.3603,35.3789,35.3417,35.3603,1739556.0
2017-05-10 10:25:00,38.11,38.11,38.04,38.05,2386492.0,35.3603,35.3603,35.2954,35.3046,2386492.0
2017-05-10 10:30:00,38.05,38.09,38.03,38.09,1629584.0,35.3046,35.3417,35.2861,35.3417,1629584.0
2017-05-10 10:35:00,38.09,38.17,38.08,38.15,1809832.0,35.3417,35.416,35.3325,35.3974,1809832.0
2017-05-10 10:40:00,38.15,38.23,38.15,38.21,1770508.0,35.3974,35.4716,35.3974,35.4531,1770508.0
2017-05-10 10:45:00,38.21,38.22,38.16,38.22,1253576.0,35.4531,35.4624,35.4067,35.4624,1253576.0
2017-05-10 10:50:00,38.22,38.29,38.22,38.27,1960880.0,35.4624,35.5273,35.4624,35.5088,1960880.0
2017-05-10 10:55:00,38.27,38.27,38.21,38.22,1487156.0,35.5088,35.5088,35.4531,35.4624,1487156.0
2017-05-10 11:00:00,38.22,38.27,38.21,38.27,803916.0,35.4624,35.5088,35.4531,35.5088,803916.0
2017-05-10 11:05:00,38.27,38.29,38.24,38.27,1093484.0,35.5088,35.5273,35.4809,35.5088,1093484.0
2017-05-10 11:10:00,38.27,38.29,38.25,38.27,656252.0,35.5088,35.5273,35.4902,35.5088,656252.0
2017-05-10 11:15:00,38.27,38.29,38.26,38.28,1003544.0,35.5088,35.5273,35.4995,35.518,1003544.0
2017-05-10 11:20:00,38.28,38.36,38.27,38.35,1601136.0,35.518,35.5923,35.5088,35.583,1601136.0
2017-05-10 11:25:00,38.36,38.36,38.31,38.33,1021536.0,35.5923,35.5923,35.5459,35.5644,1021536.0
2017-05-10 11:30:00,38.33,38.33,38.3,38.31,541132.0,35.5644,35.5644,35.5366,35.5459,541132.0
2017-05-10 11:35:00,38.31,38.32,38.28,38.29,875696.0,35.5459,35.5551,35.518,35.5273,875696.0
2017-05-10 11:40:00,38.29,38.3,38.28,38.29,586844.0,35.5273,35.5366,35.518,35.5273,586844.0
2017-05-10 11:45:00,38.29,38.3,38.27,38.27,599300.0,35.5273,35.5366,35.5088,35.5088,599300.0
2017-05-10 11:50:00,38.27,38.27,38.24,38.26,699256.0,35.5088,35.5088,35.4809,35.4995,699256.0
2017-05-10 11:55:00,38.26,38.27,38.25,38.26,405840.0,35.4995,35.5088,35.4902,35.4995,405840.0
2017-05-10 12:00:00,38.26,38.26,38.25,38.26,360464.0,35.4995,35.4995,35.4902,35.4995,360464.0
2017-05-10 12:05:00,38.26,38.27,38.24,38.25,558820.0,35.4995,35.5088,35.4809,35.4902,558820.0
2017-05-10 12:10:00,38.25,38.25,38.23,38.24,393788.0,35.4902,35.4902,35.4716,35.4809,393788.0
2017-05-10 12:15:00,38.24,38.27,38.23,38.27,757612.0,35.4809,35.5088,35.4716,35.5088,757612.0
2017-05-10 12:20:00,38.26,38.3,38.26,38.3,751864.0,35.4995,35.5366,35.4995,35.5366,751864.0
2017-05-10 12:25:00,38.29,38.33,38.29,38.31,683368.0,35.5273,35.5644,35.5273,35.5459,683368.0
2017-05-10 12:30:00,38.31,38.34,38.3,38.33,837836.0,35.5459,35.5737,35.5366,35.5644,837836.0
2017-05-10 12:35:00,38.32,38.35,38.31,38.34,804804.0,35.5551,35.583,35.5459,35.5737,804804.0
2017-05-10 12:40:00,38.34,38.36,38.33,38.35,772584.0,35.5737,35.5923,35.5644,35.583,772584.0
2017-05-10 12:45:00,38.35,38.35,38.31,38.31,567660.0,35.583,35.583,35.5459,35.5459,567660.0
2017-05-10 12:50:00,38.31,38.33,38.31,38.33,487556.0,35.5459,35.5644,35.5459,35.5644,487556.0
2017-05-10 12:55:00,38.33,38.35,38.32,38.35,400596.0,35.5644,35.583,35.5551,35.583,400596.0
2017-05-10 13:00:00,38.35,38.37,38.33,38.35,837024.0,35.583,35.6015,35.5644,35.583,837024.0
2017-05-10 13:05:00,38.35,38.37,38.34,38.36,666420.0,35.583,35.6015,35.5737,35.5923,666420.0
2017-05-10 13:10:00,38.36,38.36,38.33,38.34,876944.0,35.5923,35.5923,35.5644,35.5737,876944.0
2017-05-10 13:15:00,38.34,38.35,38.33,38.33,531084.0,35.5737,35.583,35.5644,35.5644,531084.0
2017-05-10 13:20:00,38.33,38.34,38.31,38.32,642384.0,35.5644,35.5737,35.5459,35.5551,642384.0
2017-05-10 13:25:00,38.32,38.33,38.3,38.31,602468.0,35.5551,35.5644,35.5366,35.5459,602468.0
2017-05-10 13:30:00,38.31,38.32,38.3,38.3,526396.0,35.5459,35.5551,35.5366,35.5366,526396.0
2017-05-10 13:35:00,38.3,38.31,38.29,38.31,522892.0,35.5366,35.5459,35.5273,35.5459,522892.0
2017-05-10 13:40:00,38.31,38.35,38.3,38.35,748204.0,35.5459,35.583,35.5366,35.583,748204.0
2017-05-10 13:45:00,38.35,38.36,38.34,38.35,384864.0,35.583,35.5923,35.5737,35.583,384864.0
2017-05-10 13:50:00,38.35,38.36,38.35,38.36,450260.0,35.583,35.5923,35.583,35.5923,450260.0
2017-05-10 13:55:00,38.35,38.37,38.34,38.35,584036.0,35.583,35.6015,35.5737,35.583,584036.0
2017-05-10 14:00:00,38.35,38.37,38.34,38.35,649824.0,35.583,35.6015,35.5737,35.583,649824.0
2017-05-10 14:05:00,38.35,38.4,38.35,38.39,970148.0,35.583,35.6294,35.583,35.6201,970148.0
2017-05-10 14:10:00,38.39,38.39,38.37,38.38,531372.0,35.6201,35.6201,35.6015,35.6108,531372.0
2017-05-10 14:15:00,38.38,38.41,38.38,38.4,819828.0,35.6108,35.6387,35.6108,35.6294,819828.0
2017-05-10 14:20:00,38.4,38.41,38.38,38.38,616548.0,35.6294,35.6387,35.6108,35.6108,616548.0
2017-05-10 14:25:00,38.38,38.38,38.36,38.37,632300.0,35.6108,35.6108,35.5923,35.6015,632300.0
2017-05-10 14:30:00,38.37,38.38,38.35,38.35,405808.0,35.6015,35.6108,35.583,35.583,405808.0
2017-05-10 14:35:00,38.35,38.36,38.35,38.35,525240.0,35.583,35.5923,35.583,35.583,525240.0
2017-05-10 14:40:00,38.35,38.36,38.32,38.33,696008.0,35.583,35.5923,35.5551,35.5644,696008.0
2017-05-10 14:45:00,38.33,38.35,38.32,38.35,597204.0,35.5644,35.583,35.5551,35.583,597204.0
2017-05-10 14:50:00,38.35,38.35,38.33,38.33,449128.0,35.583,35.583,35.5644,35.5644,449128.0
2017-05-10 14:55:00,38.34,38.34,38.33,38.34,329292.0,35.5737,35.5737,35.5644,35.5737,329292.0
2017-05-10 15:00:00,38.34,38.36,38.33,38.35,523676.0,35.5737,35.5923,35.5644,35.583,523676.0
2017-05-10 15:05:00,38.36,38.36,38.33,38.35,657068.0,35.5923,35.5923,35.5644,35.583,657068.0
2017-05-10 15:10:00,38.35,38.35,38.3,38.31,945716.0,35.583,35.583,35.5366,35.5459,945716.0
2017-05-10 15:15:00,38.31,38.31,38.3,38.3,479404.0,35.5459,35.5459,35.5366,35.5366,479404.0
2017-05-10 15:20:00,38.3,38.31,38.27,38.28,855216.0,35.5366,35.5459,35.5088,35.518,855216.0
2017-05-10 15:25:00,38.28,38.28,38.23,38.23,1422068.0,35.518,35.518,35.4716,35.4716,1422068.0
2017-05-10 15:30:00,38.23,38.26,38.22,38.25,1649020.0,35.4716,35.4995,35.4624,35.4902,1649020.0
2017-05-10 15:35:00,38.25,38.26,38.21,38.24,2022000.0,35.4902,35.4995,35.4531,35.4809,2022000.0
2017-05-10 15:40:00,38.24,38.27,38.22,38.26,1141296.0,35.4809,35.5088,35.4624,35.4995,1141296.0
2017-05-10 15:45:00,38.26,38.29,38.24,38.28,1076576.0,35.4995,35.5273,35.4809,35.518,1076576.0
2017-05-10 15:50:00,38.28,38.3,38.27,38.3,1577284.0,35.518,35.5366,35.5088,35.5366,1577284.0
2017-05-10 15:55:00,38.3,38.34,38.29,38.32,3153956.0,35.5366,35.5737,35.5273,35.5551,3153956.0
2017-05-11 09:30:00,38.11,38.28,38.11,38.25,4429820.0,35.505,35.6634,35.505,35.6354,4429820.0
2017-05-11 09:35:00,38.26,38.36,38.22,38.31,2471560.0,35.6447,35.7379,35.6075,35.6913,2471560.0
2017-05-11 09:40:00,38.31,38.39,38.3,38.35,2328564.0,35.6913,35.7659,35.682,35.7286,2328564.0
2017-05-11 09:45:00,38.35,38.35,38.24,38.31,1863828.0,35.7286,35.7286,35.6261,35.6913,1863828.0
2017-05-11 09:50:00,38.31,38.31,38.2,38.21,1380668.0,35.6913,35.6913,35.5889,35.5982,1380668.0
2017-05-11 09:55:00,38.21,38.22,38.09,38.14,2178796.0,35.5982,35.6075,35.4864,35.533,2178796.0
2017-05-11 10:00:00,38.13,38.14,38.08,38.13,1744772.0,35.5236,35.533,35.4771,35.5236,1744772.0
2017-05-11 10:05:00,38.13,38.21,38.1,38.2,1634500.0,35.5236,35.5982,35.4957,35.5889,1634500.0
2017-05-11 10:10:00,38.2,38.23,38.19,38.2,1362804.0,35.5889,35.6168,35.5795,35.5889,1362804.0
2017-05-11 10:15:00,38.2,38.24,38.18,38.21,962884.0,35.5889,35.6261,35.5702,35.5982,962884.0
2017-05-11 10:20:00,38.21,38.22,38.15,38.19,1485916.0,35.5982,35.6075,35.5423,35.5795,1485916.0
2017-05-11 10:25:00,38.19,38.2,38.16,38.19,1008844.0,35.5795,35.5889,35.5516,35.5795,1008844.0
2017-05-11 10:30:00,38.19,38.19,38.11,38.16,957720.0,35.5795,35.5795,35.505,35.5516,957720.0
2017-05-11 10:35:00,38.16,38.18,38.12,38.14,691952.0,35.5516,35.5702,35.5143,35.533,691952.0
2017-05-11 10:40:00,38.15,38.17,38.13,38.14,694760.0,35.5423,35.5609,35.5236,35.533,694760.0
2017-05-11 10:45:00,38.14,38.17,38.12,38.14,674532.0,35.533,35.5609,35.5143,35.533,674532.0
2017-05-11 10:50:00,38.15,38.15,38.09,38.12,1013704.0,35.5423,35.5423,35.4864,35.5143,1013704.0
2017-05-11 10:55:00,38.12,38.13,38.1,38.12,563432.0,35.5143,35.5236,35.4957,35.5143,563432.0
2017-05-11 11:00:00,38.12,38.13,38.09,38.12,917524.0,35.5143,35.5236,35.4864,35.5143,917524.0
2017-05-11 11:05:00,38.12,38.14,38.09,38.14,617644.0,35.5143,35.533,35.4864,35.533,617644.0
2017-05-11 11:10:00,38.14,38.18,38.13,38.17,918908.0,35.533,35.5702,35.5236,35.5609,918908.0
2017-05-11 11:15:00,38.17,38.2,38.16,38.17,964792.0,35.5609,35.5889,35.5516,35.5609,964792.0
2017-05-11 11:20:00,38.17,38.18,38.15,38.18,590476.0,35.5609,35.5702,35.5423,35.5702,590476.0
2017-05-11 11:25:00,38.18,38.22,38.17,38.18,895828.0,35.5702,35.6075,35.5609,35.5702,895828.0
2017-05-11 11:30:00,38.18,38.22,38.15,38.21,687764.0,35.5702,35.6075,35.5423,35.5982,687764.0
2017-05-11 11:35:00,38.2,38.21,38.18,38.18,512212.0,35.5889,35.5982,35.5702,35.5702,512212.0
2017-05-11 11:40:00,38.18,38.19,38.16,38.16,372980.0,35.5702,35.5795,35.5516,35.5516,372980.0
2017-05-11 11:45:00,38.16,38.17,38.15,38.16,439888.0,35.5516,35.5609,35.5423,35.5516,439888.0
2017-05-11 11:50:00,38.17,38.17,38.15,38.17,277476.0,35.5609,35.5609,35.5423,35.5609,277476.0
2017-05-11 11:55:00,38.17,38.17,38.13,38.15,386352.0,35.5609,35.5609,35.5236,35.5423,386352.0
2017-05-11 12:00:00,38.15,38.16,38.14,38.15,338940.0,35.5423,35.5516,35.533,35.5423,338940.0
2017-05-11 12:05:00,38.15,38.2,38.15,38.2,365352.0,35.5423,35.5889,35.5423,35.5889,365352.0
2017-05-11 12:10:00,38.2,38.21,38.19,38.21,359456.0,35.5889,35.5982,35.5795,35.5982,359456.0
2017-05-11 12:15:00,38.21,38.26,38.21,38.25,1258792.0,35.5982,35.6447,35.5982,35.6354,1258792.0
2017-05-11 12:20:00,38.25,38.27,38.24,38.24,641668.0,35.6354,35.6541,35.6261,35.6261,641668.0
2017-05-11 12:25:00,38.24,38.24,38.21,38.22,530236.0,35.6261,35.6261,35.5982,35.6075,530236.0
2017-05-11 12:30:00,38.22,38.24,38.22,38.22,299560.0,35.6075,35.6261,35.6075,35.6075,299560.0
2017-05-11 12:35:00,38.22,38.23,38.2,38.2,352932.0,35.6075,35.6168,35.5889,35.5889,352932.0
2017-05-11 12:40:00,38.2,38.23,38.2,38.22,382636.0,35.5889,35.6168,35.5889,35.6075,382636.0
2017-05-11 12:45:00,38.22,38.23,38.16,38.17,477272.0,35.6075,35.6168,35.5516,35.5609,477272.0
2017-05-11 12:50:00,38.17,38.19,38.15,38.17,512144.0,35.5609,35.5795,35.5423,35.5609,512144.0
2017-05-11 12:55:00,38.17,38.19,38.16,38.17,329572.0,35.5609,35.5795,35.5516,35.5609,329572.0
2017-05-11 13:00:00,38.17,38.2,38.16,38.19,316808.0,35.5609,35.5889,35.5516,35.5795,316808.0
2017-05-11 13:05:00,38.19,38.22,38.19,38.2,467700.0,35.5795,35.6075,35.5795,35.5889,467700.0
2017-05-11 13:10:00,38.2,38.23,38.2,38.22,329452.0,35.5889,35.6168,35.5889,35.6075,329452.0
2017-05-11 13:15:00,38.23,38.3,38.22,38.3,1207824.0,35.6168,35.682,35.6075,35.682,1207824.0
2017-05-11 13:20:00,38.3,38.31,38.27,38.27,871988.0,35.682,35.6913,35.6541,35.6541,871988.0
2017-05-11 13:25:00,38.27,38.29,38.25,38.27,550924.0,35.6541,35.6727,35.6354,35.6541,550924.0
2017-05-11 13:30:00,38.27,38.3,38.27,38.3,455216.0,35.6541,35.682,35.6541,35.682,455216.0
2017-05-11 13:35:00,38.3,38.3,38.27,38.27,544980.0,35.682,35.682,35.6541,35.6541,544980.0
2017-05-11 13:40:00,38.27,38.33,38.27,38.32,712744.0,35.6541,35.71,35.6541,35.7006,712744.0
2017-05-11 13:45:00,38.32,38.34,38.32,38.33,1029928.0,35.7006,35.7193,35.7006,35.71,1029928.0
2017-05-11 13:50:00,38.33,38.33,38.3,38.33,580104.0,35.71,35.71,35.682,35.71,580104.0
2017-05-11 13:55:00,38.33,38.34,38.32,38.33,394164.0,35.71,35.7193,35.7006,35.71,394164.0
2017-05-11 14:00:00,38.33,38.33,38.28,38.31,740432.0,35.71,35.71,35.6634,35.6913,740432.0
2017-05-11 14:05:00,38.32,38.34,38.29,38.33,733464.0,35.7006,35.7193,35.6727,35.71,733464.0
2017-05-11 14:10:00,38.33,38.35,38.32,38.35,659192.0,35.71,35.7286,35.7006,35.7286,659192.0
2017-05-11 14:15:00,38.35,38.37,38.33,38.37,1429660.0,35.7286,35.7472,35.71,35.7472,1429660.0
2017-05-11 14:20:00,38.37,38.4,38.36,38.4,1490488.0,35.7472,35.7752,35.7379,35.7752,1490488.0
2017-05-11 14:25:00,38.4,38.41,38.38,38.41,1306548.0,35.7752,35.7845,35.7565,35.7845,1306548.0
2017-05-11 14:30:00,38.41,38.43,38.4,38.4,908328.0,35.7845,35.8031,35.7752,35.7752,908328.0
2017-05-11 14:35:00,38.4,38.4,38.36,38.38,685076.0,35.7752,35.7752,35.7379,35.7565,685076.0
2017-05-11 14:40:00,38.38,38.38,38.35,38.36,456476.0,35.7565,35.7565,35.7286,35.7379,456476.0
2017-05-11 14:45:00,38.36,38.38,38.35,38.37,573228.0,35.7379,35.7565,35.7286,35.7472,573228.0
2017-05-11 14:50:00,38.37,38.37,38.34,38.35,587824.0,35.7472,35.7472,35.7193,35.7286,587824.0
2017-05-11 14:55:00,38.35,38.35,38.34,38.35,508888.0,35.7286,35.7286,35.7193,35.7286,508888.0
2017-05-11 15:00:00,38.35,38.36,38.35,38.35,487300.0,35.7286,35.7379,35.7286,35.7286,487300.0
2017-05-11 15:05:00,38.35,38.37,38.35,38.37,651176.0,35.7286,35.7472,35.7286,35.7472,651176.0
2017-05-11 15:10:00,38.37,38.41,38.35,38.4,925692.0,35.7472,35.7845,35.7286,35.7752,925692.0
2017-05-11 15:15:00,38.41,38.41,38.38,38.39,695192.0,35.7845,35.7845,35.7565,35.7659,695192.0
2017-05-11 15:20:00,38.38,38.39,38.38,38.39,867828.0,35.7565,35.7659,35.7565,35.7659,867828.0
2017-05-11 15:25:00,38.38,38.41,38.38,38.41,708024.0,35.7565,35.7845,35.7565,35.7845,708024.0
2017-05-11 15:30:00,38.4,38.49,38.39,38.48,2194648.0,35.7752,35.859,35.7659,35.8497,2194648.0
2017-05-11 15:35:00,38.48,38.5,38.46,38.48,1510048.0,35.8497,35.8683,35.8311,35.8497,1510048.0
2017-05-11 15:40:00,38.48,38.51,38.45,38.51,2341028.0,35.8497,35.8777,35.8218,35.8777,2341028.0
2017-05-11 15:45:00,38.51,38.51,38.48,38.49,1736940.0,35.8777,35.8777,35.8497,35.859,1736940.0
2017-05-11 15:50:00,38.49,38.52,38.49,38.49,1826112.0,35.859,35.887,35.859,35.859,1826112.0
2017-05-11 15:55:00,38.49,38.5,38.47,38.49,2662948.0,35.859,35.8683,35.8404,35.859,2662948.0
2017-05-12 09:30:00,38.67,38.94,38.67,38.88,10591528.0,36.0267,36.2783,36.0267,36.2224,10591528.0
2017-05-12 09:35:00,38.88,38.94,38.76,38.92,4669236.0,36.2224,36.2783,36.1106,36.2596,4669236.0
2017-05-12 09:40:00,38.91,38.99,38.9,38.93,3707712.0,36.2503,36.3249,36.241,36.269,3707712.0
2017-05-12 09:45:00,38.93,38.96,38.85,38.85,2532204.0,36.269,36.2969,36.1944,36.1944,2532204.0
2017-05-12 09:50:00,38.85,38.96,38.85,38.94,2646908.0,36.1944,36.2969,36.1944,36.2783,2646908.0
2017-05-12 09:55:00,38.94,38.94,38.85,38.9,2094868.0,36.2783,36.2783,36.1944,36.241,2094868.0
2017-05-12 10:00:00,38.9,38.98,38.9,38.97,2497324.0,36.241,36.3155,36.241,36.3062,2497324.0
2017-05-12 10:05:00,38.97,38.97,38.94,38.95,1277236.0,36.3062,36.3062,36.2783,36.2876,1277236.0
2017-05-12 10:10:00,38.95,39.07,38.95,39.06,4154308.0,36.2876,36.3994,36.2876,36.3901,4154308.0
2017-05-12 10:15:00,39.06,39.1,39.03,39.06,3934436.0,36.3901,36.4273,36.3621,36.3901,3934436.0
2017-05-12 10:20:00,39.06,39.08,39.02,39.06,2226804.0,36.3901,36.4087,36.3528,36.3901,2226804.0
2017-05-12 10:25:00,39.06,39.07,38.93,38.95,2808936.0,36.3901,36.3994,36.269,36.2876,2808936.0
2017-05-12 10:30:00,38.95,39.06,38.95,39.0,2203936.0,36.2876,36.3901,36.2876,36.3342,2203936.0
2017-05-12 10:35:00,38.99,39.02,38.99,39.01,1204056.0,36.3249,36.3528,36.3249,36.3435,1204056.0
2017-05-12 10:40:00,39.01,39.01,38.94,38.96,1819488.0,36.3435,36.3435,36.2783,36.2969,1819488.0
2017-05-12 10:45:00,38.96,38.96,38.87,38.9,2091592.0,36.2969,36.2969,36.2131,36.241,2091592.0
2017-05-12 10:50:00,38.9,38.93,38.86,38.9,2065572.0,36.241,36.269,36.2037,36.241,2065572.0
2017-05-12 10:55:00,38.9,38.95,38.89,38.94,1314688.0,36.241,36.2876,36.2317,36.2783,1314688.0
2017-05-12 11:00:00,38.94,38.97,38.93,38.96,1189512.0,36.2783,36.3062,36.269,36.2969,1189512.0
2017-05-12 11:05:00,38.95,38.99,38.95,38.99,851236.0,36.2876,36.3249,36.2876,36.3249,851236.0
2017-05-12 11:10:00,38.99,39.06,38.99,39.03,2015624.0,36.3249,36.3901,36.3249,36.3621,2015624.0
2017-05-12 11:15:00,39.03,39.06,38.99,39.03,1482704.0,36.3621,36.3901,36.3249,36.3621,1482704.0
2017-05-12 11:20:00,39.03,39.07,39.02,39.04,1079552.0,36.3621,36.3994,36.3528,36.3714,1079552.0
2017-05-12 11:25:00,39.04,39.07,39.02,39.07,990632.0,36.3714,36.3994,36.3528,36.3994,990632.0
2017-05-12 11:30:00,39.07,39.1,39.06,39.07,1475872.0,36.3994,36.4273,36.3901,36.3994,1475872.0
2017-05-12 11:35:00,39.07,39.09,39.06,39.06,901296.0,36.3994,36.418,36.3901,36.3901,901296.0
2017-05-12 11:40:00,39.06,39.07,39.02,39.03,832372.0,36.3901,36.3994,36.3528,36.3621,832372.0
2017-05-12 11:45:00,39.03,39.03,38.99,39.02,1197108.0,36.3621,36.3621,36.3249,36.3528,1197108.0
2017-05-12 11:50:00,39.02,39.06,39.02,39.06,822292.0,36.3528,36.3901,36.3528,36.3901,822292.0
2017-05-12 11:55:00,39.06,39.06,39.02,39.03,800612.0,36.3901,36.3901,36.3528,36.3621,800612.0
2017-05-12 12:00:00,39.03,39.04,38.98,38.99,748664.0,36.3621,36.3714,36.3155,36.3249,748664.0
2017-05-12 12:05:00,38.99,38.99,38.96,38.98,787600.0,36.3249,36.3249,36.2969,36.3155,787600.0
2017-05-12 12:10:00,38.98,39.02,38.98,39.02,894224.0,36.3155,36.3528,36.3155,36.3528,894224.0
2017-05-12 12:15:00,39.02,39.03,39.01,39.01,518480.0,36.3528,36.3621,36.3435,36.3435,518480.0
2017-05-12 12:20:00,39.01,39.05,39.01,39.04,507884.0,36.3435,36.3807,36.3435,36.3714,507884.0
2017-05-12 12:25:00,39.04,39.04,38.99,39.0,621444.0,36.3714,36.3714,36.3249,36.3342,621444.0
2017-05-12 12:30:00,39.0,39.01,38.99,39.01,587548.0,36.3342,36.3435,36.3249,36.3435,587548.0
2017-05-12 12:35:00,39.01,39.02,38.99,39.01,834188.0,36.3435,36.3528,36.3249,36.3435,834188.0
2017-05-12 12:40:00,39.01,39.06,39.01,39.02,1031064.0,36.3435,36.3901,36.3435,36.3528,1031064.0
2017-05-12 12:45:00,39.02,39.02,38.99,38.99,701680.0,36.3528,36.3528,36.3249,36.3249,701680.0
2017-05-12 12:50:00,38.99,39.01,38.99,38.99,676212.0,36.3249,36.3435,36.3249,36.3249,676212.0
2017-05-12 12:55:00,38.99,39.0,38.98,38.98,756484.0,36.3249,36.3342,36.3155,36.3155,756484.0
2017-05-12 13:00:00,38.98,38.99,38.97,38.99,972480.0,36.3155,36.3249,36.3062,36.3249,972480.0
2017-05-12 13:05:00,38.99,38.99,38.96,38.97,683408.0,36.3249,36.3249,36.2969,36.3062,683408.0
2017-05-12 13:10:00,38.97,38.98,38.94,38.94,831208.0,36.3062,36.3155,36.2783,36.2783,831208.0
2017-05-12 13:15:00,38.94,38.96,38.92,38.93,992320.0,36.2783,36.2969,36.2596,36.269,992320.0
2017-05-12 13:20:00,38.93,38.96,38.93,38.96,621820.0,36.269,36.2969,36.269,36.2969,621820.0
2017-05-12 13:25:00,38.96,38.97,38.93,38.96,1073008.0,36.2969,36.3062,36.269,36.2969,1073008.0
2017-05-12 13:30:00,38.96,38.97,38.92,38.93,1088364.0,36.2969,36.3062,36.2596,36.269,1088364.0
2017-05-12 13:35:00,38.93,38.94,38.92,38.93,580172.0,36.269,36.2783,36.2596,36.269,580172.0
2017-05-12 13:40:00,38.93,38.94,38.92,38.94,818120.0,36.269,36.2783,36.2596,36.2783,818120.0
2017-05-12 13:45:00,38.93,38.95,38.93,38.95,587288.0,36.269,36.2876,36.269,36.2876,587288.0
2017-05-12 13:50:00,38.95,39.0,38.94,38.99,1110476.0,36.2876,36.3342,36.2783,36.3249,1110476.0
2017-05-12 13:55:00,38.99,39.01,38.98,38.99,770484.0,36.3249,36.3435,36.3155,36.3249,770484.0
2017-05-12 14:00:00,39.0,39.01,38.98,39.01,645272.0,36.3342,36.3435,36.3155,36.3435,645272.0
2017-05-12 14:05:00,39.01,39.05,39.01,39.04,994988.0,36.3435,36.3807,36.3435,36.3714,994988.0
2017-05-12 14:10:00,39.05,39.05,39.01,39.02,698868.0,36.3807,36.3807,36.3435,36.3528,698868.0
2017-05-12 14:15:00,39.02,39.04,39.02,39.02,748108.0,36.3528,36.3714,36.3528,36.3528,748108.0
2017-05-12 14:20:00,39.02,39.02,38.99,39.0,733016.0,36.3528,36.3528,36.3249,36.3342,733016.0
2017-05-12 14:25:00,39.0,39.01,38.99,38.99,519772.0,36.3342,36.3435,36.3249,36.3249,519772.0
2017-05-12 14:30:00,38.99,39.0,38.99,38.99,659824.0,36.3249,36.3342,36.3249,36.3249,659824.0
2017-05-12 14:35:00,38.99,39.02,38.98,39.0,880584.0,36.3249,36.3528,36.3155,36.3342,880584.0
2017-05-12 14:40:00,39.0,39.01,39.0,39.01,427920.0,36.3342,36.3435,36.3342,36.3435,427920.0
2017-05-12 14:45:00,39.01,39.01,39.0,39.0,624872.0,36.3435,36.3435,36.3342,36.3342,624872.0
2017-05-12 14:50:00,39.0,39.01,38.99,39.0,481288.0,36.3342,36.3435,36.3249,36.3342,481288.0
2017-05-12 14:55:00,39.0,39.0,38.99,39.0,642716.0,36.3342,36.3342,36.3249,36.3342,642716.0
2017-05-12 15:00:00,39.0,39.01,38.99,39.0,1001036.0,36.3342,36.3435,36.3249,36.3342,1001036.0
2017-05-12 15:05:00,39.0,39.0,38.99,38.99,542472.0,36.3342,36.3342,36.3249,36.3249,542472.0
2017-05-12 15:10:00,38.99,39.0,38.98,38.98,740076.0,36.3249,36.3342,36.3155,36.3155,740076.0
2017-05-12 15:15:00,38.98,38.98,38.96,38.96,904008.0,36.3155,36.3155,36.2969,36.2969,904008.0
2017-05-12 15:20:00,38.96,38.97,38.94,38.94,939460.0,36.2969,36.3062,36.2783,36.2783,939460.0
2017-05-12 15:25:00,38.94,38.95,38.91,38.91,1323896.0,36.2783,36.2876,36.2503,36.2503,1323896.0
2017-05-12 15:30:00,38.91,38.93,38.88,38.92,1333400.0,36.2503,36.269,36.2224,36.2596,1333400.0
2017-05-12 15:35:00,38.92,38.95,38.91,38.95,1258532.0,36.2596,36.2876,36.2503,36.2876,1258532.0
2017-05-12 15:40:00,38.95,39.01,38.95,38.99,1956544.0,36.2876,36.3435,36.2876,36.3249,1956544.0
2017-05-12 15:45:00,38.99,38.99,38.97,38.98,1557180.0,36.3249,36.3249,36.3062,36.3155,1557180.0
2017-05-12 15:50:00,38.98,39.0,38.98,38.99,1767188.0,36.3155,36.3342,36.3155,36.3249,1767188.0
2017-05-12 15:55:00,38.99,39.03,38.98,39.02,4712212.0,36.3249,36.3621,36.3155,36.3528,4712212.0
2017-05-15 09:30:00,39.0,39.15,38.94,39.15,6657932.0,36.3342,36.4739,36.2783,36.4739,6657932.0
2017-05-15 09:35:00,39.15,39.16,39.03,39.04,2874620.0,36.4739,36.4832,36.3621,36.3714,2874620.0
2017-05-15 09:40:00,39.04,39.09,39.01,39.02,1911780.0,36.3714,36.418,36.3435,36.3528,1911780.0
2017-05-15 09:45:00,39.02,39.04,38.97,38.98,1932668.0,36.3528,36.3714,36.3062,36.3155,1932668.0
2017-05-15 09:50:00,38.98,38.99,38.85,38.86,2650284.0,36.3155,36.3249,36.1944,36.2037,2650284.0
2017-05-15 09:55:00,38.87,38.94,38.86,38.92,1846540.0,36.2131,36.2783,36.2037,36.2596,1846540.0
2017-05-15 10:00:00,38.92,38.94,38.89,38.91,1599340.0,36.2596,36.2783,36.2317,36.2503,1599340.0
2017-05-15 10:05:00,38.91,38.92,38.87,38.9,1248852.0,36.2503,36.2596,36.2131,36.241,1248852.0
2017-05-15 10:10:00,38.9,38.9,38.76,38.77,2327284.0,36.241,36.241,36.1106,36.1199,2327284.0
2017-05-15 10:15:00,38.77,38.84,38.77,38.81,2052252.0,36.1199,36.1851,36.1199,36.1572,2052252.0
2017-05-15 10:20:00,38.81,38.9,38.8,38.88,1417144.0,36.1572,36.241,36.1478,36.2224,1417144.0
2017-05-15 10:25:00,38.88,38.93,38.85,38.92,1008112.0,36.2224,36.269,36.1944,36.2596,1008112.0
2017-05-15 10:30:00,38.92,38.93,38.88,38.88,1172848.0,36.2596,36.269,36.2224,36.2224,1172848.0
2017-05-15 10:35:00,38.88,38.89,38.85,38.87,946608.0,36.2224,36.2317,36.1944,36.2131,946608.0
2017-05-15 10:40:00,38.87,38.96,38.87,38.95,1587980.0,36.2131,36.2969,36.2131,36.2876,1587980.0
2017-05-15 10:45:00,38.95,38.95,38.91,38.91,684208.0,36.2876,36.2876,36.2503,36.2503,684208.0
2017-05-15 10:50:00,38.91,38.98,38.91,38.96,1037892.0,36.2503,36.3155,36.2503,36.2969,1037892.0
2017-05-15 10:55:00,38.96,38.99,38.95,38.98,906840.0,36.2969,36.3249,36.2876,36.3155,906840.0
2017-05-15 11:00:00,38.98,38.99,38.94,38.97,836896.0,36.3155,36.3249,36.2783,36.3062,836896.0
2017-05-15 11:05:00,38.97,38.99,38.96,38.99,943440.0,36.3062,36.3249,36.2969,36.3249,943440.0
2017-05-15 11:10:00,38.99,38.99,38.95,38.96,707436.0,36.3249,36.3249,36.2876,36.2969,707436.0
2017-05-15 11:15:00,38.96,38.97,38.92,38.93,1067876.0,36.2969,36.3062,36.2596,36.269,1067876.0
2017-05-15 11:20:00,38.93,38.94,38.88,38.89,611536.0,36.269,36.2783,36.2224,36.2317,611536.0
2017-05-15 11:25:00,38.89,38.89,38.84,38.85,975788.0,36.2317,36.2317,36.1851,36.1944,975788.0
2017-05-15 11:30:00,38.85,38.88,38.85,38.88,769368.0,36.1944,36.2224,36.1944,36.2224,769368.0
2017-05-15 11:35:00,38.88,38.9,38.87,38.88,604976.0,36.2224,36.241,36.2131,36.2224,604976.0
2017-05-15 11:40:00,38.88,38.88,38.84,38.85,752852.0,36.2224,36.2224,36.1851,36.1944,752852.0
2017-05-15 11:45:00,38.85,38.88,38.85,38.86,438700.0,36.1944,36.2224,36.1944,36.2037,438700.0
2017-05-15 11:50:00,38.86,38.86,38.8,38.8,814948.0,36.2037,36.2037,36.1478,36.1478,814948.0
2017-05-15 11:55:00,38.8,38.82,38.79,38.82,1115596.0,36.1478,36.1665,36.1385,36.1665,1115596.0
2017-05-15 12:00:00,38.82,38.85,38.79,38.79,1043788.0,36.1665,36.1944,36.1385,36.1385,1043788.0
2017-05-15 12:05:00,38.79,38.83,38.78,38.83,592636.0,36.1385,36.1758,36.1292,36.1758,592636.0
2017-05-15 12:10:00,38.83,38.85,38.81,38.83,521036.0,36.1758,36.1944,36.1572,36.1758,521036.0
2017-05-15 12:15:00,38.84,38.84,38.8,38.81,529460.0,36.1851,36.1851,36.1478,36.1572,529460.0
2017-05-15 12:20:00,38.81,38.81,38.78,38.79,618184.0,36.1572,36.1572,36.1292,36.1385,618184.0
2017-05-15 12:25:00,38.8,38.81,38.78,38.79,703988.0,36.1478,36.1572,36.1292,36.1385,703988.0
2017-05-15 12:30:00,38.78,38.81,38.77,38.8,932776.0,36.1292,36.1572,36.1199,36.1478,932776.0
2017-05-15 12:35:00,38.79,38.84,38.79,38.84,617904.0,36.1385,36.1851,36.1385,36.1851,617904.0
2017-05-15 12:40:00,38.84,38.84,38.82,38.83,367124.0,36.1851,36.1851,36.1665,36.1758,367124.0
2017-05-15 12:45:00,38.83,38.83,38.79,38.81,675772.0,36.1758,36.1758,36.1385,36.1572,675772.0
2017-05-15 12:50:00,38.81,38.82,38.8,38.81,376904.0,36.1572,36.1665,36.1478,36.1572,376904.0
2017-05-15 12:55:00,38.81,38.82,38.79,38.8,361784.0,36.1572,36.1665,36.1385,36.1478,361784.0
2017-05-15 13:00:00,38.8,38.8,38.78,38.79,439980.0,36.1478,36.1478,36.1292,36.1385,439980.0
2017-05-15 13:05:00,38.79,38.8,38.78,38.78,555100.0,36.1385,36.1478,36.1292,36.1292,555100.0
2017-05-15 13:10:00,38.78,38.84,38.78,38.83,412996.0,36.1292,36.1851,36.1292,36.1758,412996.0
2017-05-15 13:15:00,38.83,38.87,38.82,38.86,678656.0,36.1758,36.2131,36.1665,36.2037,678656.0
2017-05-15 13:20:00,38.86,38.88,38.85,38.87,861316.0,36.2037,36.2224,36.1944,36.2131,861316.0
2017-05-15 13:25:00,38.87,38.88,38.86,38.87,355188.0,36.2131,36.2224,36.2037,36.2131,355188.0
2017-05-15 13:30:00,38.87,38.88,38.85,38.87,523348.0,36.2131,36.2224,36.1944,36.2131,523348.0
2017-05-15 13:35:00,38.87,38.87,38.83,38.83,536028.0,36.2131,36.2131,36.1758,36.1758,536028.0
2017-05-15 13:40:00,38.83,38.83,38.82,38.83,471588.0,36.1758,36.1758,36.1665,36.1758,471588.0
2017-05-15 13:45:00,38.83,38.89,38.82,38.85,869916.0,36.1758,36.2317,36.1665,36.1944,869916.0
2017-05-15 13:50:00,38.85,38.87,38.85,38.87,403252.0,36.1944,36.2131,36.1944,36.2131,403252.0
2017-05-15 13:55:00,38.87,38.88,38.85,38.86,547532.0,36.2131,36.2224,36.1944,36.2037,547532.0
2017-05-15 14:00:00,38.86,38.86,38.83,38.83,443932.0,36.2037,36.2037,36.1758,36.1758,443932.0
2017-05-15 14:05:00,38.83,38.85,38.82,38.85,494760.0,36.1758,36.1944,36.1665,36.1944,494760.0
2017-05-15 14:10:00,38.85,38.86,38.83,38.84,371012.0,36.1944,36.2037,36.1758,36.1851,371012.0
2017-05-15 14:15:00,38.84,38.85,38.83,38.85,316552.0,36.1851,36.1944,36.1758,36.1944,316552.0
2017-05-15 14:20:00,38.85,38.85,38.83,38.83,421608.0,36.1944,36.1944,36.1758,36.1758,421608.0
2017-05-15 14:25:00,38.83,38.84,38.8,38.8,633840.0,36.1758,36.1851,36.1478,36.1478,633840.0
2017-05-15 14:30:00,38.8,38.82,38.8,38.82,380444.0,36.1478,36.1665,36.1478,36.1665,380444.0
2017-05-15 14:35:00,38.82,38.84,38.81,38.84,455564.0,36.1665,36.1851,36.1572,36.1851,455564.0
2017-05-15 14:40:00,38.84,38.85,38.82,38.82,355556.0,36.1851,36.1944,36.1665,36.1665,355556.0
2017-05-15 14:45:00,38.82,38.84,38.82,38.83,403192.0,36.1665,36.1851,36.1665,36.1758,403192.0
2017-05-15 14:50:00,38.82,38.84,38.81,38.84,544396.0,36.1665,36.1851,36.1572,36.1851,544396.0
2017-05-15 14:55:00,38.84,38.85,38.82,38.84,536676.0,36.1851,36.1944,36.1665,36.1851,536676.0
2017-05-15 15:00:00,38.84,38.86,38.83,38.86,489284.0,36.1851,36.2037,36.1758,36.2037,489284.0
2017-05-15 15:05:00,38.86,38.86,38.85,38.85,417676.0,36.2037,36.2037,36.1944,36.1944,417676.0
2017-05-15 15:10:00,38.85,38.86,38.85,38.85,497808.0,36.1944,36.2037,36.1944,36.1944,497808.0
2017-05-15 15:15:00,38.85,38.87,38.84,38.86,713096.0,36.1944,36.2131,36.1851,36.2037,713096.0
2017-05-15 15:20:00,38.85,38.88,38.85,38.87,683776.0,36.1944,36.2224,36.1944,36.2131,683776.0
2017-05-15 15:25:00,38.87,38.89,38.86,38.87,738928.0,36.2131,36.2317,36.2037,36.2131,738928.0
2017-05-15 15:30:00,38.87,38.88,38.86,38.88,654088.0,36.2131,36.2224,36.2037,36.2224,654088.0
2017-05-15 15:35:00,38.88,38.88,38.84,38.85,1880828.0,36.2224,36.2224,36.1851,36.1944,1880828.0
2017-05-15 15:40:00,38.85,38.86,38.83,38.85,845088.0,36.1944,36.2037,36.1758,36.1944,845088.0
2017-05-15 15:45:00,38.85,38.87,38.85,38.87,734996.0,36.1944,36.2131,36.1944,36.2131,734996.0
2017-05-15 15:50:00,38.87,38.89,38.87,38.88,2007672.0,36.2131,36.2317,36.2131,36.2224,2007672.0
2017-05-15 15:55:00,38.89,38.93,38.88,38.92,4745072.0,36.2317,36.269,36.2224,36.2596,4745072.0
2017-05-16 09:30:00,38.99,39.02,38.92,38.92,4200000.0,36.3249,36.3528,36.2596,36.2596,4200000.0
2017-05-16 09:35:00,38.93,38.97,38.83,38.88,2163396.0,36.269,36.3062,36.1758,36.2224,2163396.0
2017-05-16 09:40:00,38.89,38.91,38.8,38.81,1959876.0,36.2317,36.2503,36.1478,36.1572,1959876.0
2017-05-16 09:45:00,38.81,38.91,38.81,38.89,1655812.0,36.1572,36.2503,36.1572,36.2317,1655812.0
2017-05-16 09:50:00,38.89,38.97,38.86,38.97,1140528.0,36.2317,36.3062,36.2037,36.3062,1140528.0
2017-05-16 09:55:00,38.97,38.97,38.86,38.87,1179852.0,36.3062,36.3062,36.2037,36.2131,1179852.0
2017-05-16 10:00:00,38.87,38.92,38.86,38.91,851056.0,36.2131,36.2596,36.2037,36.2503,851056.0
2017-05-16 10:05:00,38.91,38.93,38.86,38.87,1136292.0,36.2503,36.269,36.2037,36.2131,1136292.0
2017-05-16 10:10:00,38.87,38.88,38.83,38.84,971564.0,36.2131,36.2224,36.1758,36.1851,971564.0
2017-05-16 10:15:00,38.84,38.86,38.82,38.86,871168.0,36.1851,36.2037,36.1665,36.2037,871168.0
2017-05-16 10:20:00,38.86,38.87,38.78,38.8,1373444.0,36.2037,36.2131,36.1292,36.1478,1373444.0
2017-05-16 10:25:00,38.79,38.82,38.7,38.7,2501216.0,36.1385,36.1665,36.0547,36.0547,2501216.0
2017-05-16 10:30:00,38.7,38.73,38.68,38.71,1889548.0,36.0547,36.0826,36.036,36.064,1889548.0
2017-05-16 10:35:00,38.71,38.76,38.68,38.74,1354968.0,36.064,36.1106,36.036,36.0919,1354968.0
2017-05-16 10:40:00,38.74,38.75,38.7,38.73,1162432.0,36.0919,36.1013,36.0547,36.0826,1162432.0
2017-05-16 10:45:00,38.73,38.78,38.73,38.76,930720.0,36.0826,36.1292,36.0826,36.1106,930720.0
2017-05-16 10:50:00,38.76,38.78,38.74,38.74,878580.0,36.1106,36.1292,36.0919,36.0919,878580.0
2017-05-16 10:55:00,38.74,38.75,38.73,38.74,766972.0,36.0919,36.1013,36.0826,36.0919,766972.0
2017-05-16 11:00:00,38.74,38.79,38.7,38.78,1331496.0,36.0919,36.1385,36.0547,36.1292,1331496.0
2017-05-16 11:05:00,38.78,38.82,38.77,38.82,1129600.0,36.1292,36.1665,36.1199,36.1665,1129600.0
2017-05-16 11:10:00,38.82,38.83,38.78,38.82,820852.0,36.1665,36.1758,36.1292,36.1665,820852.0
2017-05-16 11:15:00,38.82,38.84,38.81,38.82,441632.0,36.1665,36.1851,36.1572,36.1665,441632.0
2017-05-16 11:20:00,38.83,38.85,38.81,38.82,623496.0,36.1758,36.1944,36.1572,36.1665,623496.0
2017-05-16 11:25:00,38.82,38.82,38.77,38.78,548088.0,36.1665,36.1665,36.1199,36.1292,548088.0
2017-05-16 11:30:00,38.78,38.79,38.75,38.79,552676.0,36.1292,36.1385,36.1013,36.1385,552676.0
2017-05-16 11:35:00,38.79,38.82,38.77,38.81,457580.0,36.1385,36.1665,36.1199,36.1572,457580.0
2017-05-16 11:40:00,38.81,38.83,38.81,38.81,426588.0,36.1572,36.1758,36.1572,36.1572,426588.0
2017-05-16 11:45:00,38.81,38.84,38.79,38.84,659008.0,36.1572,36.1851,36.1385,36.1851,659008.0
2017-05-16 11:50:00,38.84,38.87,38.84,38.85,940944.0,36.1851,36.2131,36.1851,36.1944,940944.0
2017-05-16 11:55:00,38.85,38.87,38.81,38.83,647628.0,36.1944,36.2131,36.1572,36.1758,647628.0
2017-05-16 12:00:00,38.83,38.84,38.81,38.83,505604.0,36.1758,36.1851,36.1572,36.1758,505604.0
2017-05-16 12:05:00,38.83,38.85,38.82,38.85,375700.0,36.1758,36.1944,36.1665,36.1944,375700.0
2017-05-16 12:10:00,38.85,38.86,38.83,38.85,507156.0,36.1944,36.2037,36.1758,36.1944,507156.0
2017-05-16 12:15:00,38.85,38.86,38.84,38.85,340848.0,36.1944,36.2037,36.1851,36.1944,340848.0
2017-05-16 12:20:00,38.85,38.85,38.83,38.84,257844.0,36.1944,36.1944,36.1758,36.1851,257844.0
2017-05-16 12:25:00,38.84,38.85,38.82,38.84,416608.0,36.1851,36.1944,36.1665,36.1851,416608.0
2017-05-16 12:30:00,38.83,38.84,38.82,38.84,578864.0,36.1758,36.1851,36.1665,36.1851,578864.0
2017-05-16 12:35:00,38.84,38.86,38.83,38.85,598984.0,36.1851,36.2037,36.1758,36.1944,598984.0
2017-05-16 12:40:00,38.86,38.86,38.82,38.84,390604.0,36.2037,36.2037,36.1665,36.1851,390604.0
2017-05-16 12:45:00,38.84,38.85,38.83,38.84,262580.0,36.1851,36.1944,36.1758,36.1851,262580.0
2017-05-16 12:50:00,38.84,38.85,38.84,38.85,269504.0,36.1851,36.1944,36.1851,36.1944,269504.0
2017-05-16 12:55:00,38.85,38.85,38.82,38.82,281456.0,36.1944,36.1944,36.1665,36.1665,281456.0
2017-05-16 13:00:00,38.83,38.83,38.8,38.81,688280.0,36.1758,36.1758,36.1478,36.1572,688280.0
2017-05-16 13:05:00,38.81,38.82,38.79,38.79,489004.0,36.1572,36.1665,36.1385,36.1385,489004.0
2017-05-16 13:10:00,38.79,38.82,38.79,38.81,571208.0,36.1385,36.1665,36.1385,36.1572,571208.0
2017-05-16 13:15:00,38.81,38.82,38.81,38.81,347604.0,36.1572,36.1665,36.1572,36.1572,347604.0
2017-05-16 13:20:00,38.81,38.82,38.79,38.79,404252.0,36.1572,36.1665,36.1385,36.1385,404252.0
2017-05-16 13:25:00,38.79,38.8,38.78,38.79,558924.0,36.1385,36.1478,36.1292,36.1385,558924.0
2017-05-16 13:30:00,38.79,38.79,38.74,38.77,1132092.0,36.1385,36.1385,36.0919,36.1199,1132092.0
2017-05-16 13:35:00,38.77,38.81,38.77,38.8,485372.0,36.1199,36.1572,36.1199,36.1478,485372.0
2017-05-16 13:40:00,38.8,38.82,38.79,38.81,445740.0,36.1478,36.1665,36.1385,36.1572,445740.0
2017-05-16 13:45:00,38.81,38.82,38.8,38.81,784144.0,36.1572,36.1665,36.1478,36.1572,784144.0
2017-05-16 13:50:00,38.81,38.83,38.8,38.82,464232.0,36.1572,36.1758,36.1478,36.1665,464232.0
2017-05-16 13:55:00,38.83,38.83,38.77,38.79,549384.0,36.1758,36.1758,36.1199,36.1385,549384.0
2017-05-16 14:00:00,38.79,38.8,38.77,38.79,399004.0,36.1385,36.1478,36.1199,36.1385,399004.0
2017-05-16 14:05:00,38.8,38.82,38.79,38.8,388836.0,36.1478,36.1665,36.1385,36.1478,388836.0
2017-05-16 14:10:00,38.8,38.81,38.79,38.79,335752.0,36.1478,36.1572,36.1385,36.1385,335752.0
2017-05-16 14:15:00,38.79,38.81,38.78,38.8,538704.0,36.1385,36.1572,36.1292,36.1478,538704.0
2017-05-16 14:20:00,38.8,38.84,38.8,38.82,423904.0,36.1478,36.1851,36.1478,36.1665,423904.0
2017-05-16 14:25:00,38.82,38.83,38.81,38.83,603568.0,36.1665,36.1758,36.1572,36.1758,603568.0
2017-05-16 14:30:00,38.84,38.84,38.81,38.84,793964.0,36.1851,36.1851,36.1572,36.1851,793964.0
2017-05-16 14:35:00,38.84,38.84,38.83,38.83,435244.0,36.1851,36.1851,36.1758,36.1758,435244.0
2017-05-16 14:40:00,38.83,38.84,38.83,38.84,454156.0,36.1758,36.1851,36.1758,36.1851,454156.0
2017-05-16 14:45:00,38.84,38.84,38.83,38.83,455264.0,36.1851,36.1851,36.1758,36.1758,455264.0
2017-05-16 14:50:00,38.83,38.84,38.83,38.83,469088.0,36.1758,36.1851,36.1758,36.1758,469088.0
2017-05-16 14:55:00,38.83,38.84,38.83,38.84,712960.0,36.1758,36.1851,36.1758,36.1851,712960.0
2017-05-16 15:00:00,38.84,38.84,38.82,38.82,552828.0,36.1851,36.1851,36.1665,36.1665,552828.0
2017-05-16 15:05:00,38.83,38.83,38.8,38.82,670840.0,36.1758,36.1758,36.1478,36.1665,670840.0
2017-05-16 15:10:00,38.82,38.84,38.82,38.83,502444.0,36.1665,36.1851,36.1665,36.1758,502444.0
2017-05-16 15:15:00,38.83,38.83,38.82,38.83,459516.0,36.1758,36.1758,36.1665,36.1758,459516.0
2017-05-16 15:20:00,38.83,38.83,38.82,38.82,510176.0,36.1758,36.1758,36.1665,36.1665,510176.0
2017-05-16 15:25:00,38.82,38.83,38.82,38.83,512932.0,36.1665,36.1758,36.1665,36.1758,512932.0
2017-05-16 15:30:00,38.83,38.83,38.82,38.82,485060.0,36.1758,36.1758,36.1665,36.1665,485060.0
2017-05-16 15:35:00,38.82,38.84,38.82,38.83,613296.0,36.1665,36.1851,36.1665,36.1758,613296.0
2017-05-16 15:40:00,38.84,38.87,38.83,38.86,928296.0,36.1851,36.2131,36.1758,36.2037,928296.0
2017-05-16 15:45:00,38.86,38.86,38.85,38.85,852856.0,36.2037,36.2037,36.1944,36.1944,852856.0
2017-05-16 15:50:00,38.85,38.87,38.85,38.86,1091892.0,36.1944,36.2131,36.1944,36.2037,1091892.0
2017-05-16 15:55:00,38.86,38.87,38.83,38.87,3181424.0,36.2037,36.2131,36.1758,36.2131,3181424.0
2017-05-17 09:30:00,38.4,38.56,38.38,38.47,6537856.0,35.7752,35.9242,35.7565,35.8404,6537856.0
2017-05-17 09:35:00,38.48,38.64,38.47,38.59,3417856.0,35.8497,35.9988,35.8404,35.9522,3417856.0
2017-05-17 09:40:00,38.58,38.61,38.48,38.51,2033712.0,35.9429,35.9708,35.8497,35.8777,2033712.0
2017-05-17 09:45:00,38.51,38.54,38.46,38.46,2100140.0,35.8777,35.9056,35.8311,35.8311,2100140.0
2017-05-17 09:50:00,38.46,38.46,38.4,38.4,2370628.0,35.8311,35.8311,35.7752,35.7752,2370628.0
2017-05-17 09:55:00,38.4,38.47,38.3,38.3,3288020.0,35.7752,35.8404,35.682,35.682,3288020.0
2017-05-17 10:00:00,38.3,38.37,38.09,38.21,5599432.0,35.682,35.7472,35.4864,35.5982,5599432.0
2017-05-17 10:05:00,38.21,38.28,38.12,38.24,2921580.0,35.5982,35.6634,35.5143,35.6261,2921580.0
2017-05-17 10:10:00,38.24,38.25,38.13,38.18,1943132.0,35.6261,35.6354,35.5236,35.5702,1943132.0
2017-05-17 10:15:00,38.18,38.21,38.1,38.19,2656028.0,35.5702,35.5982,35.4957,35.5795,2656028.0
2017-05-17 10:20:00,38.19,38.23,38.15,38.16,1489100.0,35.5795,35.6168,35.5423,35.5516,1489100.0
2017-05-17 10:25:00,38.16,38.17,38.07,38.13,2630648.0,35.5516,35.5609,35.4677,35.5236,2630648.0
2017-05-17 10:30:00,38.13,38.18,38.09,38.16,1622104.0,35.5236,35.5702,35.4864,35.5516,1622104.0
2017-05-17 10:35:00,38.16,38.16,38.04,38.08,2371952.0,35.5516,35.5516,35.4398,35.4771,2371952.0
2017-05-17 10:40:00,38.08,38.12,38.05,38.09,1809932.0,35.4771,35.5143,35.4491,35.4864,1809932.0
2017-05-17 10:45:00,38.09,38.16,38.06,38.07,1645928.0,35.4864,35.5516,35.4584,35.4677,1645928.0
2017-05-17 10:50:00,38.08,38.11,37.84,37.86,4873016.0,35.4771,35.505,35.2535,35.2721,4873016.0
2017-05-17 10:55:00,37.85,37.88,37.5,37.73,8844324.0,35.2628,35.2907,34.9367,35.151,8844324.0
2017-05-17 11:00:00,37.73,37.83,37.7,37.72,3594288.0,35.151,35.2441,35.123,35.1417,3594288.0
2017-05-17 11:05:00,37.72,37.81,37.72,37.77,2812984.0,35.1417,35.2255,35.1417,35.1882,2812984.0
2017-05-17 11:10:00,37.77,37.93,37.73,37.88,3266416.0,35.1882,35.3373,35.151,35.2907,3266416.0
2017-05-17 11:15:00,37.88,37.99,37.88,37.98,2361308.0,35.2907,35.3932,35.2907,35.3839,2361308.0
2017-05-17 11:20:00,37.98,37.98,37.93,37.93,1293456.0,35.3839,35.3839,35.3373,35.3373,1293456.0
2017-05-17 11:25:00,37.93,37.96,37.91,37.92,1289848.0,35.3373,35.3653,35.3187,35.328,1289848.0
2017-05-17 11:30:00,37.92,37.97,37.9,37.92,1500236.0,35.328,35.3746,35.3094,35.328,1500236.0
2017-05-17 11:35:00,37.92,38.08,37.89,38.05,2929108.0,35.328,35.4771,35.3,35.4491,2929108.0
2017-05-17 11:40:00,38.05,38.11,38.03,38.06,1946212.0,35.4491,35.505,35.4305,35.4584,1946212.0
2017-05-17 11:45:00,38.05,38.1,38.05,38.09,985524.0,35.4491,35.4957,35.4491,35.4864,985524.0
2017-05-17 11:50:00,38.09,38.12,38.06,38.07,1291268.0,35.4864,35.5143,35.4584,35.4677,1291268.0
2017-05-17 11:55:00,38.07,38.09,38.01,38.08,1320376.0,35.4677,35.4864,35.4118,35.4771,1320376.0
2017-05-17 12:00:00,38.08,38.1,38.04,38.04,927396.0,35.4771,35.4957,35.4398,35.4398,927396.0
2017-05-17 12:05:00,38.05,38.06,38.01,38.04,1171056.0,35.4491,35.4584,35.4118,35.4398,1171056.0
2017-05-17 12:10:00,38.03,38.05,37.97,37.97,1258896.0,35.4305,35.4491,35.3746,35.3746,1258896.0
2017-05-17 12:15:00,37.97,37.97,37.9,37.92,1539336.0,35.3746,35.3746,35.3094,35.328,1539336.0
2017-05-17 12:20:00,37.92,37.96,37.92,37.95,935864.0,35.328,35.3653,35.328,35.3559,935864.0
2017-05-17 12:25:00,37.95,37.96,37.88,37.88,1042908.0,35.3559,35.3653,35.2907,35.2907,1042908.0
2017-05-17 12:30:00,37.89,37.94,37.88,37.93,916144.0,35.3,35.3466,35.2907,35.3373,916144.0
2017-05-17 12:35:00,37.93,38.0,37.93,37.99,1085008.0,35.3373,35.4025,35.3373,35.3932,1085008.0
2017-05-17 12:40:00,37.99,38.02,37.99,38.02,833788.0,35.3932,35.4212,35.3932,35.4212,833788.0
2017-05-17 12:45:00,38.02,38.05,38.01,38.02,877024.0,35.4212,35.4491,35.4118,35.4212,877024.0
2017-05-17 12:50:00,38.02,38.02,37.96,38.01,1025752.0,35.4212,35.4212,35.3653,35.4118,1025752.0
2017-05-17 12:55:00,38.01,38.02,37.96,37.98,738608.0,35.4118,35.4212,35.3653,35.3839,738608.0
2017-05-17 13:00:00,37.98,38.04,37.97,37.97,1280580.0,35.3839,35.4398,35.3746,35.3746,1280580.0
2017-05-17 13:05:00,37.97,37.97,37.94,37.97,961352.0,35.3746,35.3746,35.3466,35.3746,961352.0
2017-05-17 13:10:00,37.97,37.97,37.93,37.97,696128.0,35.3746,35.3746,35.3373,35.3746,696128.0
2017-05-17 13:15:00,37.97,37.99,37.95,37.96,708604.0,35.3746,35.3932,35.3559,35.3653,708604.0
2017-05-17 13:20:00,37.96,37.99,37.93,37.96,809816.0,35.3653,35.3932,35.3373,35.3653,809816.0
2017-05-17 13:25:00,37.96,37.96,37.92,37.93,819232.0,35.3653,35.3653,35.328,35.3373,819232.0
2017-05-17 13:30:00,37.93,37.95,37.9,37.94,844188.0,35.3373,35.3559,35.3094,35.3466,844188.0
2017-05-17 13:35:00,37.94,37.94,37.85,37.9,1346552.0,35.3466,35.3466,35.2628,35.3094,1346552.0
2017-05-17 13:40:00,37.91,37.91,37.84,37.85,1462048.0,35.3187,35.3187,35.2535,35.2628,1462048.0
2017-05-17 13:45:00,37.85,37.85,37.78,37.83,1779220.0,35.2628,35.2628,35.1976,35.2441,1779220.0
2017-05-17 13:50:00,37.83,37.83,37.77,37.8,1244752.0,35.2441,35.2441,35.1882,35.2162,1244752.0
2017-05-17 13:55:00,37.8,37.8,37.76,37.76,1539248.0,35.2162,35.2162,35.1789,35.1789,1539248.0
2017-05-17 14:00:00,37.76,37.84,37.76,37.82,1855776.0,35.1789,35.2535,35.1789,35.2348,1855776.0
2017-05-17 14:05:00,37.82,37.84,37.79,37.81,1138860.0,35.2348,35.2535,35.2069,35.2255,1138860.0
2017-05-17 14:10:00,37.82,37.82,37.71,37.76,2320624.0,35.2348,35.2348,35.1323,35.1789,2320624.0
2017-05-17 14:15:00,37.76,37.76,37.67,37.7,2110224.0,35.1789,35.1789,35.0951,35.123,2110224.0
2017-05-17 14:20:00,37.7,37.74,37.63,37.66,1381608.0,35.123,35.1603,35.0578,35.0858,1381608.0
2017-05-17 14:25:00,37.66,37.69,37.62,37.65,1867992.0,35.0858,35.1137,35.0485,35.0764,1867992.0
2017-05-17 14:30:00,37.65,37.7,37.63,37.65,1720792.0,35.0764,35.123,35.0578,35.0764,1720792.0
2017-05-17 14:35:00,37.64,37.66,37.56,37.56,2037420.0,35.0671,35.0858,34.9926,34.9926,2037420.0
2017-05-17 14:40:00,37.56,37.61,37.55,37.56,1854104.0,34.9926,35.0392,34.9833,34.9926,1854104.0
2017-05-17 14:45:00,37.56,37.57,37.48,37.54,4890728.0,34.9926,35.0019,34.9181,34.974,4890728.0
2017-05-17 14:50:00,37.54,37.61,37.51,37.6,2401080.0,34.974,35.0392,34.946,35.0299,2401080.0
2017-05-17 14:55:00,37.6,37.65,37.6,37.61,1927052.0,35.0299,35.0764,35.0299,35.0392,1927052.0
2017-05-17 15:00:00,37.61,37.66,37.58,37.65,1776096.0,35.0392,35.0858,35.0112,35.0764,1776096.0
2017-05-17 15:05:00,37.65,37.71,37.63,37.66,2134280.0,35.0764,35.1323,35.0578,35.0858,2134280.0
2017-05-17 15:10:00,37.66,37.7,37.6,37.69,2110868.0,35.0858,35.123,35.0299,35.1137,2110868.0
2017-05-17 15:15:00,37.69,37.74,37.66,37.74,1807888.0,35.1137,35.1603,35.0858,35.1603,1807888.0
2017-05-17 15:20:00,37.74,37.74,37.63,37.65,2015904.0,35.1603,35.1603,35.0578,35.0764,2015904.0
2017-05-17 15:25:00,37.65,37.68,37.64,37.66,1486248.0,35.0764,35.1044,35.0671,35.0858,1486248.0
2017-05-17 15:30:00,37.66,37.68,37.63,37.65,1497520.0,35.0858,35.1044,35.0578,35.0764,1497520.0
2017-05-17 15:35:00,37.65,37.71,37.63,37.66,1968180.0,35.0764,35.1323,35.0578,35.0858,1968180.0
2017-05-17 15:40:00,37.66,37.68,37.52,37.54,2953848.0,35.0858,35.1044,34.9553,34.974,2953848.0
2017-05-17 15:45:00,37.54,37.59,37.43,37.48,4754344.0,34.974,35.0205,34.8715,34.9181,4754344.0
2017-05-17 15:50:00,37.48,37.6,37.48,37.56,4376640.0,34.9181,35.0299,34.9181,34.9926,4376640.0
2017-05-17 15:55:00,37.56,37.6,37.5,37.55,7020148.0,34.9926,35.0299,34.9367,34.9833,7020148.0
2017-05-18 09:30:00,37.82,38.06,37.78,38.06,8592556.0,35.2348,35.4584,35.1976,35.4584,8592556.0
2017-05-18 09:35:00,38.06,38.19,38.02,38.04,5210572.0,35.4584,35.5795,35.4212,35.4398,5210572.0
2017-05-18 09:40:00,38.04,38.06,37.95,37.96,3219776.0,35.4398,35.4584,35.3559,35.3653,3219776.0
2017-05-18 09:45:00,37.96,38.11,37.94,38.05,3445416.0,35.3653,35.505,35.3466,35.4491,3445416.0
2017-05-18 09:50:00,38.06,38.13,38.04,38.1,2185848.0,35.4584,35.5236,35.4398,35.4957,2185848.0
2017-05-18 09:55:00,38.1,38.12,38.05,38.08,2238144.0,35.4957,35.5143,35.4491,35.4771,2238144.0
2017-05-18 10:00:00,38.08,38.22,38.08,38.22,3132292.0,35.4771,35.6075,35.4771,35.6075,3132292.0
2017-05-18 10:05:00,38.22,38.29,38.19,38.28,3172008.0,35.6075,35.6727,35.5795,35.6634,3172008.0
2017-05-18 10:10:00,38.28,38.34,38.25,38.28,3395684.0,35.6634,35.7193,35.6354,35.6634,3395684.0
2017-05-18 10:15:00,38.28,38.29,38.23,38.27,2099296.0,35.6634,35.6727,35.6168,35.6541,2099296.0
2017-05-18 10:20:00,38.27,38.31,38.24,38.26,1590680.0,35.6541,35.6913,35.6261,35.6447,1590680.0
2017-05-18 10:25:00,38.26,38.33,38.26,38.27,2110636.0,35.6447,35.71,35.6447,35.6541,2110636.0
2017-05-18 10:30:00,38.27,38.29,38.23,38.27,1634204.0,35.6541,35.6727,35.6168,35.6541,1634204.0
2017-05-18 10:35:00,38.27,38.29,38.23,38.26,1876360.0,35.6541,35.6727,35.6168,35.6447,1876360.0
2017-05-18 10:40:00,38.26,38.3,38.25,38.27,1080504.0,35.6447,35.682,35.6354,35.6541,1080504.0
2017-05-18 10:45:00,38.27,38.27,38.15,38.16,2024704.0,35.6541,35.6541,35.5423,35.5516,2024704.0
2017-05-18 10:50:00,38.16,38.18,38.1,38.16,1898664.0,35.5516,35.5702,35.4957,35.5516,1898664.0
2017-05-18 10:55:00,38.16,38.18,38.14,38.15,1175180.0,35.5516,35.5702,35.533,35.5423,1175180.0
2017-05-18 11:00:00,38.15,38.22,38.15,38.17,1483076.0,35.5423,35.6075,35.5423,35.5609,1483076.0
2017-05-18 11:05:00,38.17,38.17,38.11,38.14,1038156.0,35.5609,35.5609,35.505,35.533,1038156.0
2017-05-18 11:10:00,38.14,38.16,38.08,38.08,981000.0,35.533,35.5516,35.4771,35.4771,981000.0
2017-05-18 11:15:00,38.08,38.15,38.08,38.11,818516.0,35.4771,35.5423,35.4771,35.505,818516.0
2017-05-18 11:20:00,38.12,38.2,38.11,38.17,1022348.0,35.5143,35.5889,35.505,35.5609,1022348.0
2017-05-18 11:25:00,38.18,38.2,38.15,38.17,668964.0,35.5702,35.5889,35.5423,35.5609,668964.0
2017-05-18 11:30:00,38.17,38.19,38.16,38.17,501560.0,35.5609,35.5795,35.5516,35.5609,501560.0
2017-05-18 11:35:00,38.17,38.17,38.04,38.04,1159304.0,35.5609,35.5609,35.4398,35.4398,1159304.0
2017-05-18 11:40:00,38.05,38.05,37.98,38.03,1721744.0,35.4491,35.4491,35.3839,35.4305,1721744.0
2017-05-18 11:45:00,38.02,38.08,38.02,38.03,1047836.0,35.4212,35.4771,35.4212,35.4305,1047836.0
2017-05-18 11:50:00,38.03,38.05,37.96,37.96,1028352.0,35.4305,35.4491,35.3653,35.3653,1028352.0
2017-05-18 11:55:00,37.96,37.99,37.93,37.94,1302852.0,35.3653,35.3932,35.3373,35.3466,1302852.0
2017-05-18 12:00:00,37.94,37.95,37.89,37.9,996104.0,35.3466,35.3559,35.3,35.3094,996104.0
2017-05-18 12:05:00,37.9,37.94,37.9,37.94,974124.0,35.3094,35.3466,35.3094,35.3466,974124.0
2017-05-18 12:10:00,37.94,38.02,37.94,38.01,1150828.0,35.3466,35.4212,35.3466,35.4118,1150828.0
2017-05-18 12:15:00,38.0,38.04,37.97,37.97,1022484.0,35.4025,35.4398,35.3746,35.3746,1022484.0
2017-05-18 12:20:00,37.97,38.01,37.97,37.99,761192.0,35.3746,35.4118,35.3746,35.3932,761192.0
2017-05-18 12:25:00,37.99,38.08,37.99,38.05,1069472.0,35.3932,35.4771,35.3932,35.4491,1069472.0
2017-05-18 12:30:00,38.06,38.13,38.05,38.12,939816.0,35.4584,35.5236,35.4491,35.5143,939816.0
2017-05-18 12:35:00,38.12,38.12,38.08,38.09,662736.0,35.5143,35.5143,35.4771,35.4864,662736.0
2017-05-18 12:40:00,38.09,38.09,38.05,38.08,759312.0,35.4864,35.4864,35.4491,35.4771,759312.0
2017-05-18 12:45:00,38.08,38.08,38.0,38.01,747416.0,35.4771,35.4771,35.4025,35.4118,747416.0
2017-05-18 12:50:00,38.01,38.02,37.99,38.01,717728.0,35.4118,35.4212,35.3932,35.4118,717728.0
2017-05-18 12:55:00,38.02,38.06,38.01,38.06,598600.0,35.4212,35.4584,35.4118,35.4584,598600.0
2017-05-18 13:00:00,38.06,38.08,38.02,38.06,738072.0,35.4584,35.4771,35.4212,35.4584,738072.0
2017-05-18 13:05:00,38.06,38.06,37.98,38.0,1016744.0,35.4584,35.4584,35.3839,35.4025,1016744.0
2017-05-18 13:10:00,38.0,38.02,37.98,38.01,465800.0,35.4025,35.4212,35.3839,35.4118,465800.0
2017-05-18 13:15:00,38.02,38.08,38.01,38.04,948580.0,35.4212,35.4771,35.4118,35.4398,948580.0
2017-05-18 13:20:00,38.05,38.07,38.05,38.05,286464.0,35.4491,35.4677,35.4491,35.4491,286464.0
2017-05-18 13:25:00,38.05,38.06,38.03,38.06,543836.0,35.4491,35.4584,35.4305,35.4584,543836.0
2017-05-18 13:30:00,38.06,38.08,38.03,38.08,609360.0,35.4584,35.4771,35.4305,35.4771,609360.0
2017-05-18 13:35:00,38.08,38.09,38.03,38.06,590736.0,35.4771,35.4864,35.4305,35.4584,590736.0
2017-05-18 13:40:00,38.07,38.1,38.07,38.1,759616.0,35.4677,35.4957,35.4677,35.4957,759616.0
2017-05-18 13:45:00,38.1,38.1,38.07,38.08,740412.0,35.4957,35.4957,35.4677,35.4771,740412.0
2017-05-18 13:50:00,38.08,38.13,38.07,38.12,1321872.0,35.4771,35.5236,35.4677,35.5143,1321872.0
2017-05-18 13:55:00,38.12,38.18,38.1,38.1,1482892.0,35.5143,35.5702,35.4957,35.4957,1482892.0
2017-05-18 14:00:00,38.11,38.21,38.1,38.18,1528168.0,35.505,35.5982,35.4957,35.5702,1528168.0
2017-05-18 14:05:00,38.19,38.26,38.17,38.25,1765980.0,35.5795,35.6447,35.5609,35.6354,1765980.0
2017-05-18 14:10:00,38.25,38.26,38.15,38.22,1486648.0,35.6354,35.6447,35.5423,35.6075,1486648.0
2017-05-18 14:15:00,38.22,38.22,38.16,38.19,771756.0,35.6075,35.6075,35.5516,35.5795,771756.0
2017-05-18 14:20:00,38.19,38.25,38.18,38.24,1254524.0,35.5795,35.6354,35.5702,35.6261,1254524.0
2017-05-18 14:25:00,38.24,38.26,38.24,38.25,1251404.0,35.6261,35.6447,35.6261,35.6354,1251404.0
2017-05-18 14:30:00,38.25,38.31,38.25,38.27,1643148.0,35.6354,35.6913,35.6354,35.6541,1643148.0
2017-05-18 14:35:00,38.27,38.29,38.23,38.23,718324.0,35.6541,35.6727,35.6168,35.6168,718324.0
2017-05-18 14:40:00,38.23,38.25,38.22,38.23,714932.0,35.6168,35.6354,35.6075,35.6168,714932.0
2017-05-18 14:45:00,38.23,38.23,38.2,38.23,865564.0,35.6168,35.6168,35.5889,35.6168,865564.0
2017-05-18 14:50:00,38.23,38.23,38.17,38.19,1004920.0,35.6168,35.6168,35.5609,35.5795,1004920.0
2017-05-18 14:55:00,38.19,38.2,38.15,38.16,1015292.0,35.5795,35.5889,35.5423,35.5516,1015292.0
2017-05-18 15:00:00,38.16,38.18,38.15,38.16,783940.0,35.5516,35.5702,35.5423,35.5516,783940.0
2017-05-18 15:05:00,38.16,38.2,38.15,38.2,1067052.0,35.5516,35.5889,35.5423,35.5889,1067052.0
2017-05-18 15:10:00,38.2,38.21,38.16,38.19,829268.0,35.5889,35.5982,35.5516,35.5795,829268.0
2017-05-18 15:15:00,38.19,38.21,38.16,38.19,630868.0,35.5795,35.5982,35.5516,35.5795,630868.0
2017-05-18 15:20:00,38.19,38.19,38.14,38.18,985148.0,35.5795,35.5795,35.533,35.5702,985148.0
2017-05-18 15:25:00,38.17,38.18,38.11,38.13,1230700.0,35.5609,35.5702,35.505,35.5236,1230700.0
2017-05-18 15:30:00,38.14,38.16,38.12,38.13,1256612.0,35.533,35.5516,35.5143,35.5236,1256612.0
2017-05-18 15:35:00,38.13,38.17,38.12,38.16,1606396.0,35.5236,35.5609,35.5143,35.5516,1606396.0
2017-05-18 15:40:00,38.15,38.17,38.12,38.12,1383448.0,35.5423,35.5609,35.5143,35.5143,1383448.0
2017-05-18 15:45:00,38.12,38.24,38.12,38.23,1961052.0,35.5143,35.6261,35.5143,35.6168,1961052.0
2017-05-18 15:50:00,38.22,38.24,38.15,38.15,1726044.0,35.6075,35.6261,35.5423,35.5423,1726044.0
2017-05-18 15:55:00,38.15,38.16,38.1,38.13,4044172.0,35.5423,35.5516,35.4957,35.5236,4044172.0
2017-05-19 09:30:00,38.36,38.44,38.27,38.3,12586332.0,35.7379,35.8124,35.6541,35.682,12586332.0
2017-05-19 09:35:00,38.3,38.4,38.29,38.4,2575632.0,35.682,35.7752,35.6727,35.7752,2575632.0
2017-05-19 09:40:00,38.4,38.4,38.25,38.31,2590168.0,35.7752,35.7752,35.6354,35.6913,2590168.0
2017-05-19 09:45:00,38.31,38.37,38.3,38.35,2015288.0,35.6913,35.7472,35.682,35.7286,2015288.0
2017-05-19 09:50:00,38.35,38.38,38.3,38.31,2195792.0,35.7286,35.7565,35.682,35.6913,2195792.0
2017-05-19 09:55:00,38.31,38.34,38.28,38.32,1327832.0,35.6913,35.7193,35.6634,35.7006,1327832.0
2017-05-19 10:00:00,38.32,38.34,38.26,38.27,1267956.0,35.7006,35.7193,35.6447,35.6541,1267956.0
2017-05-19 10:05:00,38.26,38.32,38.26,38.32,1304160.0,35.6447,35.7006,35.6447,35.7006,1304160.0
2017-05-19 10:10:00,38.32,38.38,38.31,38.38,1493472.0,35.7006,35.7565,35.6913,35.7565,1493472.0
2017-05-19 10:15:00,38.38,38.42,38.38,38.39,1499472.0,35.7565,35.7938,35.7565,35.7659,1499472.0
2017-05-19 10:20:00,38.39,38.43,38.37,38.38,1394028.0,35.7659,35.8031,35.7472,35.7565,1394028.0
2017-05-19 10:25:00,38.38,38.44,38.38,38.42,1984304.0,35.7565,35.8124,35.7565,35.7938,1984304.0
2017-05-19 10:30:00,38.43,38.45,38.41,38.42,1092716.0,35.8031,35.8218,35.7845,35.7938,1092716.0
2017-05-19 10:35:00,38.42,38.44,38.39,38.4,945388.0,35.7938,35.8124,35.7659,35.7752,945388.0
2017-05-19 10:40:00,38.4,38.41,38.38,38.38,795012.0,35.7752,35.7845,35.7565,35.7565,795012.0
2017-05-19 10:45:00,38.38,38.43,38.38,38.42,1040992.0,35.7565,35.8031,35.7565,35.7938,1040992.0
2017-05-19 10:50:00,38.42,38.43,38.41,38.41,697276.0,35.7938,35.8031,35.7845,35.7845,697276.0
2017-05-19 10:55:00,38.41,38.46,38.41,38.46,1202808.0,35.7845,35.8311,35.7845,35.8311,1202808.0
2017-05-19 11:00:00,38.45,38.49,38.42,38.45,1828364.0,35.8218,35.859,35.7938,35.8218,1828364.0
2017-05-19 11:05:00,38.45,38.48,38.45,38.45,784036.0,35.8218,35.8497,35.8218,35.8218,784036.0
2017-05-19 11:10:00,38.45,38.49,38.44,38.47,767268.0,35.8218,35.859,35.8124,35.8404,767268.0
2017-05-19 11:15:00,38.47,38.47,38.41,38.41,986656.0,35.8404,35.8404,35.7845,35.7845,986656.0
2017-05-19 11:20:00,38.42,38.43,38.33,38.37,1636760.0,35.7938,35.8031,35.71,35.7472,1636760.0
2017-05-19 11:25:00,38.37,38.38,38.34,38.34,765800.0,35.7472,35.7565,35.7193,35.7193,765800.0
2017-05-19 11:30:00,38.34,38.35,38.3,38.35,781176.0,35.7193,35.7286,35.682,35.7286,781176.0
2017-05-19 11:35:00,38.35,38.37,38.34,38.34,649132.0,35.7286,35.7472,35.7193,35.7193,649132.0
2017-05-19 11:40:00,38.34,38.37,38.32,38.34,566984.0,35.7193,35.7472,35.7006,35.7193,566984.0
2017-05-19 11:45:00,38.34,38.35,38.33,38.35,551364.0,35.7193,35.7286,35.71,35.7286,551364.0
2017-05-19 11:50:00,38.35,38.37,38.33,38.37,481252.0,35.7286,35.7472,35.71,35.7472,481252.0
2017-05-19 11:55:00,38.37,38.38,38.35,38.38,547404.0,35.7472,35.7565,35.7286,35.7565,547404.0
2017-05-19 12:00:00,38.39,38.41,38.38,38.38,824844.0,35.7659,35.7845,35.7565,35.7565,824844.0
2017-05-19 12:05:00,38.38,38.39,38.34,38.38,692624.0,35.7565,35.7659,35.7193,35.7565,692624.0
2017-05-19 12:10:00,38.38,38.38,38.36,38.37,389664.0,35.7565,35.7565,35.7379,35.7472,389664.0
2017-05-19 12:15:00,38.37,38.37,38.34,38.37,437156.0,35.7472,35.7472,35.7193,35.7472,437156.0
2017-05-19 12:20:00,38.37,38.38,38.36,38.37,410136.0,35.7472,35.7565,35.7379,35.7472,410136.0
2017-05-19 12:25:00,38.37,38.38,38.35,38.38,334140.0,35.7472,35.7565,35.7286,35.7565,334140.0
2017-05-19 12:30:00,38.38,38.44,38.37,38.42,864080.0,35.7565,35.8124,35.7472,35.7938,864080.0
2017-05-19 12:35:00,38.42,38.42,38.4,38.4,414112.0,35.7938,35.7938,35.7752,35.7752,414112.0
2017-05-19 12:40:00,38.4,38.41,38.38,38.38,420480.0,35.7752,35.7845,35.7565,35.7565,420480.0
2017-05-19 12:45:00,38.38,38.4,38.36,38.39,491972.0,35.7565,35.7752,35.7379,35.7659,491972.0
2017-05-19 12:50:00,38.39,38.41,38.39,38.4,343356.0,35.7659,35.7845,35.7659,35.7752,343356.0
2017-05-19 12:55:00,38.39,38.43,38.39,38.41,543832.0,35.7659,35.8031,35.7659,35.7845,543832.0
2017-05-19 13:00:00,38.41,38.43,38.4,38.41,498424.0,35.7845,35.8031,35.7752,35.7845,498424.0
2017-05-19 13:05:00,38.41,38.41,38.38,38.38,600800.0,35.7845,35.7845,35.7565,35.7565,600800.0
2017-05-19 13:10:00,38.38,38.41,38.38,38.4,432324.0,35.7565,35.7845,35.7565,35.7752,432324.0
2017-05-19 13:15:00,38.39,38.4,38.38,38.38,629964.0,35.7659,35.7752,35.7565,35.7565,629964.0
2017-05-19 13:20:00,38.38,38.39,38.37,38.38,505280.0,35.7565,35.7659,35.7472,35.7565,505280.0
2017-05-19 13:25:00,38.38,38.4,38.37,38.39,391068.0,35.7565,35.7752,35.7472,35.7659,391068.0
2017-05-19 13:30:00,38.39,38.4,38.39,38.4,385392.0,35.7659,35.7752,35.7659,35.7752,385392.0
2017-05-19 13:35:00,38.4,38.41,38.39,38.4,422868.0,35.7752,35.7845,35.7659,35.7752,422868.0
2017-05-19 13:40:00,38.4,38.4,38.37,38.4,509148.0,35.7752,35.7752,35.7472,35.7752,509148.0
2017-05-19 13:45:00,38.4,38.4,38.38,38.38,322564.0,35.7752,35.7752,35.7565,35.7565,322564.0
2017-05-19 13:50:00,38.38,38.39,38.38,38.38,247916.0,35.7565,35.7659,35.7565,35.7565,247916.0
2017-05-19 13:55:00,38.38,38.4,38.38,38.39,296456.0,35.7565,35.7752,35.7565,35.7659,296456.0
2017-05-19 14:00:00,38.39,38.41,38.39,38.39,535340.0,35.7659,35.7845,35.7659,35.7659,535340.0
2017-05-19 14:05:00,38.39,38.39,38.34,38.35,1612316.0,35.7659,35.7659,35.7193,35.7286,1612316.0
2017-05-19 14:10:00,38.35,38.35,38.32,38.34,821220.0,35.7286,35.7286,35.7006,35.7193,821220.0
2017-05-19 14:15:00,38.34,38.36,38.34,38.35,578536.0,35.7193,35.7379,35.7193,35.7286,578536.0
2017-05-19 14:20:00,38.35,38.36,38.34,38.34,600580.0,35.7286,35.7379,35.7193,35.7193,600580.0
2017-05-19 14:25:00,38.34,38.35,38.32,38.33,750596.0,35.7193,35.7286,35.7006,35.71,750596.0
2017-05-19 14:30:00,38.33,38.37,38.32,38.36,847724.0,35.71,35.7472,35.7006,35.7379,847724.0
2017-05-19 14:35:00,38.36,38.38,38.34,38.38,1053568.0,35.7379,35.7565,35.7193,35.7565,1053568.0
2017-05-19 14:40:00,38.38,38.39,38.35,38.35,668920.0,35.7565,35.7659,35.7286,35.7286,668920.0
2017-05-19 14:45:00,38.36,38.37,38.35,38.36,407128.0,35.7379,35.7472,35.7286,35.7379,407128.0
2017-05-19 14:50:00,38.36,38.38,38.35,38.36,419312.0,35.7379,35.7565,35.7286,35.7379,419312.0
2017-05-19 14:55:00,38.36,38.37,38.34,38.35,511604.0,35.7379,35.7472,35.7193,35.7286,511604.0
2017-05-19 15:00:00,38.35,38.36,38.32,38.32,654464.0,35.7286,35.7379,35.7006,35.7006,654464.0
2017-05-19 15:05:00,38.32,38.34,38.25,38.26,1556380.0,35.7006,35.7193,35.6354,35.6447,1556380.0
2017-05-19 15:10:00,38.26,38.27,38.2,38.23,1869812.0,35.6447,35.6541,35.5889,35.6168,1869812.0
2017-05-19 15:15:00,38.23,38.24,38.18,38.18,1620044.0,35.6168,35.6261,35.5702,35.5702,1620044.0
2017-05-19 15:20:00,38.18,38.21,38.18,38.21,1059952.0,35.5702,35.5982,35.5702,35.5982,1059952.0
2017-05-19 15:25:00,38.21,38.25,38.2,38.22,1006948.0,35.5982,35.6354,35.5889,35.6075,1006948.0
2017-05-19 15:30:00,38.22,38.22,38.16,38.18,1358236.0,35.6075,35.6075,35.5516,35.5702,1358236.0
2017-05-19 15:35:00,38.17,38.23,38.16,38.23,1267664.0,35.5609,35.6168,35.5516,35.6168,1267664.0
2017-05-19 15:40:00,38.23,38.23,38.18,38.19,1212428.0,35.6168,35.6168,35.5702,35.5795,1212428.0
2017-05-19 15:45:00,38.19,38.2,38.16,38.17,1223100.0,35.5795,35.5889,35.5516,35.5609,1223100.0
2017-05-19 15:50:00,38.17,38.26,38.17,38.23,2571116.0,35.5609,35.6447,35.5609,35.6168,2571116.0
2017-05-19 15:55:00,38.23,38.27,38.21,38.26,5275940.0,35.6168,35.6541,35.5982,35.6447,5275940.0
2017-05-22 09:30:00,38.51,38.6,38.46,38.57,5463876.0,35.8777,35.9615,35.8311,35.9336,5463876.0
2017-05-22 09:35:00,38.58,38.58,38.51,38.56,2505508.0,35.9429,35.9429,35.8777,35.9242,2505508.0
2017-05-22 09:40:00,38.56,38.62,38.56,38.6,2310160.0,35.9242,35.9801,35.9242,35.9615,2310160.0
2017-05-22 09:45:00,38.6,38.65,38.58,38.58,2312632.0,35.9615,36.0081,35.9429,35.9429,2312632.0
2017-05-22 09:50:00,38.58,38.59,38.47,38.49,2047892.0,35.9429,35.9522,35.8404,35.859,2047892.0
2017-05-22 09:55:00,38.49,38.5,38.42,38.43,1982924.0,35.859,35.8683,35.7938,35.8031,1982924.0
2017-05-22 10:00:00,38.43,38.46,38.36,38.37,2220936.0,35.8031,35.8311,35.7379,35.7472,2220936.0
2017-05-22 10:05:00,38.37,38.37,38.27,38.27,2473096.0,35.7472,35.7472,35.6541,35.6541,2473096.0
2017-05-22 10:10:00,38.27,38.36,38.27,38.27,2511024.0,35.6541,35.7379,35.6541,35.6541,2511024.0
2017-05-22 10:15:00,38.27,38.37,38.24,38.34,2118760.0,35.6541,35.7472,35.6261,35.7193,2118760.0
2017-05-22 10:20:00,38.34,38.37,38.31,38.36,1247024.0,35.7193,35.7472,35.6913,35.7379,1247024.0
2017-05-22 10:25:00,38.36,38.4,38.33,38.35,1134496.0,35.7379,35.7752,35.71,35.7286,1134496.0
2017-05-22 10:30:00,38.35,38.35,38.28,38.28,841936.0,35.7286,35.7286,35.6634,35.6634,841936.0
2017-05-22 10:35:00,38.28,38.3,38.23,38.3,1428108.0,35.6634,35.682,35.6168,35.682,1428108.0
2017-05-22 10:40:00,38.3,38.35,38.27,38.35,1046468.0,35.682,35.7286,35.6541,35.7286,1046468.0
2017-05-22 10:45:00,38.34,38.37,38.3,38.3,1002064.0,35.7193,35.7472,35.682,35.682,1002064.0
2017-05-22 10:50:00,38.3,38.34,38.29,38.32,816764.0,35.682,35.7193,35.6727,35.7006,816764.0
2017-05-22 10:55:00,38.32,38.32,38.3,38.3,465752.0,35.7006,35.7006,35.682,35.682,465752.0
2017-05-22 11:00:00,38.3,38.32,38.27,38.29,637064.0,35.682,35.7006,35.6541,35.6727,637064.0
2017-05-22 11:05:00,38.29,38.35,38.29,38.34,868940.0,35.6727,35.7286,35.6727,35.7193,868940.0
2017-05-22 11:10:00,38.34,38.35,38.31,38.35,687408.0,35.7193,35.7286,35.6913,35.7286,687408.0
2017-05-22 11:15:00,38.35,38.4,38.34,38.38,886728.0,35.7286,35.7752,35.7193,35.7565,886728.0
2017-05-22 11:20:00,38.38,38.41,38.37,38.4,731200.0,35.7565,35.7845,35.7472,35.7752,731200.0
2017-05-22 11:25:00,38.4,38.42,38.38,38.41,735848.0,35.7752,35.7938,35.7565,35.7845,735848.0
2017-05-22 11:30:00,38.4,38.43,38.4,38.43,801436.0,35.7752,35.8031,35.7752,35.8031,801436.0
2017-05-22 11:35:00,38.43,38.44,38.42,38.44,644460.0,35.8031,35.8124,35.7938,35.8124,644460.0
2017-05-22 11:40:00,38.44,38.45,38.42,38.42,595260.0,35.8124,35.8218,35.7938,35.7938,595260.0
2017-05-22 11:45:00,38.42,38.43,38.41,38.41,613912.0,35.7938,35.8031,35.7845,35.7845,613912.0
2017-05-22 11:50:00,38.41,38.42,38.38,38.38,670420.0,35.7845,35.7938,35.7565,35.7565,670420.0
2017-05-22 11:55:00,38.38,38.42,38.38,38.42,450608.0,35.7565,35.7938,35.7565,35.7938,450608.0
2017-05-22 12:00:00,38.42,38.43,38.41,38.41,495464.0,35.7938,35.8031,35.7845,35.7845,495464.0
2017-05-22 12:05:00,38.42,38.43,38.4,38.41,287988.0,35.7938,35.8031,35.7752,35.7845,287988.0
2017-05-22 12:10:00,38.41,38.46,38.41,38.45,684828.0,35.7845,35.8311,35.7845,35.8218,684828.0
2017-05-22 12:15:00,38.45,38.48,38.44,38.46,993080.0,35.8218,35.8497,35.8124,35.8311,993080.0
2017-05-22 12:20:00,38.46,38.47,38.44,38.47,375676.0,35.8311,35.8404,35.8124,35.8404,375676.0
2017-05-22 12:25:00,38.46,38.48,38.45,38.46,308644.0,35.8311,35.8497,35.8218,35.8311,308644.0
2017-05-22 12:30:00,38.47,38.47,38.45,38.46,343196.0,35.8404,35.8404,35.8218,35.8311,343196.0
2017-05-22 12:35:00,38.46,38.46,38.43,38.45,411932.0,35.8311,35.8311,35.8031,35.8218,411932.0
2017-05-22 12:40:00,38.45,38.47,38.44,38.47,358476.0,35.8218,35.8404,35.8124,35.8404,358476.0
2017-05-22 12:45:00,38.47,38.49,38.46,38.49,788392.0,35.8404,35.859,35.8311,35.859,788392.0
2017-05-22 12:50:00,38.49,38.5,38.48,38.49,475708.0,35.859,35.8683,35.8497,35.859,475708.0
2017-05-22 12:55:00,38.49,38.51,38.48,38.49,955872.0,35.859,35.8777,35.8497,35.859,955872.0
2017-05-22 13:00:00,38.49,38.5,38.48,38.49,455076.0,35.859,35.8683,35.8497,35.859,455076.0
2017-05-22 13:05:00,38.49,38.51,38.49,38.5,526432.0,35.859,35.8777,35.859,35.8683,526432.0
2017-05-22 13:10:00,38.5,38.52,38.5,38.52,661368.0,35.8683,35.887,35.8683,35.887,661368.0
2017-05-22 13:15:00,38.52,38.53,38.5,38.51,525864.0,35.887,35.8963,35.8683,35.8777,525864.0
2017-05-22 13:20:00,38.51,38.52,38.5,38.52,530952.0,35.8777,35.887,35.8683,35.887,530952.0
2017-05-22 13:25:00,38.52,38.53,38.5,38.52,527292.0,35.887,35.8963,35.8683,35.887,527292.0
2017-05-22 13:30:00,38.52,38.53,38.47,38.48,572224.0,35.887,35.8963,35.8404,35.8497,572224.0
2017-05-22 13:35:00,38.48,38.48,38.44,38.45,764236.0,35.8497,35.8497,35.8124,35.8218,764236.0
2017-05-22 13:40:00,38.45,38.45,38.41,38.43,661516.0,35.8218,35.8218,35.7845,35.8031,661516.0
2017-05-22 13:45:00,38.43,38.45,38.41,38.45,557320.0,35.8031,35.8218,35.7845,35.8218,557320.0
2017-05-22 13:50:00,38.45,38.48,38.43,38.46,775288.0,35.8218,35.8497,35.8031,35.8311,775288.0
2017-05-22 13:55:00,38.46,38.46,38.43,38.46,329376.0,35.8311,35.8311,35.8031,35.8311,329376.0
2017-05-22 14:00:00,38.46,38.46,38.41,38.43,679876.0,35.8311,35.8311,35.7845,35.8031,679876.0
2017-05-22 14:05:00,38.43,38.43,38.41,38.41,675164.0,35.8031,35.8031,35.7845,35.7845,675164.0
2017-05-22 14:10:00,38.41,38.42,38.4,38.41,677276.0,35.7845,35.7938,35.7752,35.7845,677276.0
2017-05-22 14:15:00,38.41,38.42,38.4,38.41,581280.0,35.7845,35.7938,35.7752,35.7845,581280.0
2017-05-22 14:20:00,38.41,38.42,38.4,38.4,743248.0,35.7845,35.7938,35.7752,35.7752,743248.0
2017-05-22 14:25:00,38.4,38.45,38.4,38.44,354612.0,35.7752,35.8218,35.7752,35.8124,354612.0
2017-05-22 14:30:00,38.44,38.47,38.44,38.46,730640.0,35.8124,35.8404,35.8124,35.8311,730640.0
2017-05-22 14:35:00,38.46,38.48,38.44,38.47,409072.0,35.8311,35.8497,35.8124,35.8404,409072.0
2017-05-22 14:40:00,38.47,38.47,38.43,38.47,674916.0,35.8404,35.8404,35.8031,35.8404,674916.0
2017-05-22 14:45:00,38.47,38.47,38.44,38.47,378432.0,35.8404,35.8404,35.8124,35.8404,378432.0
2017-05-22 14:50:00,38.47,38.48,38.45,38.47,389100.0,35.8404,35.8497,35.8218,35.8404,389100.0
2017-05-22 14:55:00,38.47,38.48,38.44,38.46,418544.0,35.8404,35.8497,35.8124,35.8311,418544.0
2017-05-22 15:00:00,38.47,38.47,38.45,38.46,343280.0,35.8404,35.8404,35.8218,35.8311,343280.0
2017-05-22 15:05:00,38.46,38.48,38.46,38.48,488068.0,35.8311,35.8497,35.8311,35.8497,488068.0
2017-05-22 15:10:00,38.48,38.48,38.45,38.46,433864.0,35.8497,35.8497,35.8218,35.8311,433864.0
2017-05-22 15:15:00,38.46,38.47,38.43,38.43,506388.0,35.8311,35.8404,35.8031,35.8031,506388.0
2017-05-22 15:20:00,38.43,38.44,38.43,38.44,718368.0,35.8031,35.8124,35.8031,35.8124,718368.0
2017-05-22 15:25:00,38.44,38.44,38.42,38.44,707940.0,35.8124,35.8124,35.7938,35.8124,707940.0
2017-05-22 15:30:00,38.44,38.46,38.44,38.45,555032.0,35.8124,35.8311,35.8124,35.8218,555032.0
2017-05-22 15:35:00,38.45,38.47,38.45,38.47,816488.0,35.8218,35.8404,35.8218,35.8404,816488.0
2017-05-22 15:40:00,38.46,38.49,38.46,38.49,1088932.0,35.8311,35.859,35.8311,35.859,1088932.0
2017-05-22 15:45:00,38.49,38.49,38.47,38.47,872860.0,35.859,35.859,35.8404,35.8404,872860.0
2017-05-22 15:50:00,38.47,38.5,38.47,38.49,1504840.0,35.8404,35.8683,35.8404,35.859,1504840.0
2017-05-22 15:55:00,38.49,38.5,38.46,38.49,3564608.0,35.859,35.8683,35.8311,35.859,3564608.0
2017-05-23 09:30:00,38.72,38.73,38.48,38.51,5979464.0,36.0733,36.0826,35.8497,35.8777,5979464.0
2017-05-23 09:35:00,38.52,38.61,38.5,38.56,1945584.0,35.887,35.9708,35.8683,35.9242,1945584.0
2017-05-23 09:40:00,38.56,38.57,38.48,38.49,1696548.0,35.9242,35.9336,35.8497,35.859,1696548.0
2017-05-23 09:45:00,38.49,38.53,38.47,38.48,1386964.0,35.859,35.8963,35.8404,35.8497,1386964.0
2017-05-23 09:50:00,38.48,38.5,38.45,38.49,1447424.0,35.8497,35.8683,35.8218,35.859,1447424.0
2017-05-23 09:55:00,38.48,38.5,38.45,38.47,1213140.0,35.8497,35.8683,35.8218,35.8404,1213140.0
2017-05-23 10:00:00,38.47,38.51,38.43,38.51,1300520.0,35.8404,35.8777,35.8031,35.8777,1300520.0
2017-05-23 10:05:00,38.51,38.58,38.5,38.57,1781992.0,35.8777,35.9429,35.8683,35.9336,1781992.0
2017-05-23 10:10:00,38.57,38.58,38.52,38.53,1257676.0,35.9336,35.9429,35.887,35.8963,1257676.0
2017-05-23 10:15:00,38.53,38.55,38.5,38.52,838160.0,35.8963,35.9149,35.8683,35.887,838160.0
2017-05-23 10:20:00,38.51,38.55,38.5,38.54,1035560.0,35.8777,35.9149,35.8683,35.9056,1035560.0
2017-05-23 10:25:00,38.54,38.54,38.52,38.52,580600.0,35.9056,35.9056,35.887,35.887,580600.0
2017-05-23 10:30:00,38.52,38.52,38.49,38.51,1494652.0,35.887,35.887,35.859,35.8777,1494652.0
2017-05-23 10:35:00,38.5,38.51,38.47,38.49,839592.0,35.8683,35.8777,35.8404,35.859,839592.0
2017-05-23 10:40:00,38.49,38.5,38.46,38.48,762316.0,35.859,35.8683,35.8311,35.8497,762316.0
2017-05-23 10:45:00,38.48,38.51,38.48,38.51,652308.0,35.8497,35.8777,35.8497,35.8777,652308.0
2017-05-23 10:50:00,38.51,38.54,38.51,38.51,958548.0,35.8777,35.9056,35.8777,35.8777,958548.0
2017-05-23 10:55:00,38.52,38.52,38.49,38.5,638520.0,35.887,35.887,35.859,35.8683,638520.0
2017-05-23 11:00:00,38.49,38.52,38.49,38.51,657760.0,35.859,35.887,35.859,35.8777,657760.0
2017-05-23 11:05:00,38.51,38.51,38.48,38.49,607320.0,35.8777,35.8777,35.8497,35.859,607320.0
2017-05-23 11:10:00,38.5,38.51,38.49,38.51,559528.0,35.8683,35.8777,35.859,35.8777,559528.0
2017-05-23 11:15:00,38.51,38.52,38.49,38.51,575988.0,35.8777,35.887,35.859,35.8777,575988.0
2017-05-23 11:20:00,38.51,38.51,38.49,38.5,380480.0,35.8777,35.8777,35.859,35.8683,380480.0
2017-05-23 11:25:00,38.49,38.55,38.49,38.52,797928.0,35.859,35.9149,35.859,35.887,797928.0
2017-05-23 11:30:00,38.52,38.52,38.48,38.49,956284.0,35.887,35.887,35.8497,35.859,956284.0
2017-05-23 11:35:00,38.49,38.5,38.48,38.49,524664.0,35.859,35.8683,35.8497,35.859,524664.0
2017-05-23 11:40:00,38.49,38.51,38.49,38.49,482348.0,35.859,35.8777,35.859,35.859,482348.0
2017-05-23 11:45:00,38.49,38.5,38.48,38.49,438564.0,35.859,35.8683,35.8497,35.859,438564.0
2017-05-23 11:50:00,38.49,38.49,38.46,38.48,490256.0,35.859,35.859,35.8311,35.8497,490256.0
2017-05-23 11:55:00,38.48,38.49,38.46,38.48,493764.0,35.8497,35.859,35.8311,35.8497,493764.0
2017-05-23 12:00:00,38.48,38.49,38.47,38.48,414316.0,35.8497,35.859,35.8404,35.8497,414316.0
2017-05-23 12:05:00,38.48,38.48,38.43,38.46,1816148.0,35.8497,35.8497,35.8031,35.8311,1816148.0
2017-05-23 12:10:00,38.46,38.48,38.45,38.46,587996.0,35.8311,35.8497,35.8218,35.8311,587996.0
2017-05-23 12:15:00,38.46,38.48,38.46,38.46,332656.0,35.8311,35.8497,35.8311,35.8311,332656.0
2017-05-23 12:20:00,38.46,38.47,38.42,38.42,498936.0,35.8311,35.8404,35.7938,35.7938,498936.0
2017-05-23 12:25:00,38.42,38.42,38.38,38.39,1091956.0,35.7938,35.7938,35.7565,35.7659,1091956.0
2017-05-23 12:30:00,38.39,38.44,38.38,38.41,745232.0,35.7659,35.8124,35.7565,35.7845,745232.0
2017-05-23 12:35:00,38.41,38.41,38.4,38.4,594968.0,35.7845,35.7845,35.7752,35.7752,594968.0
2017-05-23 12:40:00,38.4,38.41,38.4,38.41,479464.0,35.7752,35.7845,35.7752,35.7845,479464.0
2017-05-23 12:45:00,38.41,38.41,38.35,38.36,1224516.0,35.7845,35.7845,35.7286,35.7379,1224516.0
2017-05-23 12:50:00,38.36,38.38,38.33,38.37,1068224.0,35.7379,35.7565,35.71,35.7472,1068224.0
2017-05-23 12:55:00,38.37,38.39,38.36,38.39,1049284.0,35.7472,35.7659,35.7379,35.7659,1049284.0
2017-05-23 13:00:00,38.38,38.41,38.38,38.39,594636.0,35.7565,35.7845,35.7565,35.7659,594636.0
2017-05-23 13:05:00,38.4,38.43,38.39,38.42,782636.0,35.7752,35.8031,35.7659,35.7938,782636.0
2017-05-23 13:10:00,38.42,38.44,38.42,38.44,658812.0,35.7938,35.8124,35.7938,35.8124,658812.0
2017-05-23 13:15:00,38.44,38.44,38.4,38.41,550816.0,35.8124,35.8124,35.7752,35.7845,550816.0
2017-05-23 13:20:00,38.4,38.43,38.4,38.42,1071004.0,35.7752,35.8031,35.7752,35.7938,1071004.0
2017-05-23 13:25:00,38.42,38.43,38.39,38.4,757628.0,35.7938,35.8031,35.7659,35.7752,757628.0
2017-05-23 13:30:00,38.4,38.42,38.39,38.39,556152.0,35.7752,35.7938,35.7659,35.7659,556152.0
2017-05-23 13:35:00,38.39,38.4,38.36,38.37,775592.0,35.7659,35.7752,35.7379,35.7472,775592.0
2017-05-23 13:40:00,38.37,38.37,38.35,38.36,756460.0,35.7472,35.7472,35.7286,35.7379,756460.0
2017-05-23 13:45:00,38.36,38.36,38.35,38.35,691204.0,35.7379,35.7379,35.7286,35.7286,691204.0
2017-05-23 13:50:00,38.35,38.38,38.34,38.38,479496.0,35.7286,35.7565,35.7193,35.7565,479496.0
2017-05-23 13:55:00,38.38,38.38,38.35,38.38,441088.0,35.7565,35.7565,35.7286,35.7565,441088.0
2017-05-23 14:00:00,38.38,38.4,38.37,38.4,445628.0,35.7565,35.7752,35.7472,35.7752,445628.0
2017-05-23 14:05:00,38.4,38.42,38.39,38.41,405352.0,35.7752,35.7938,35.7659,35.7845,405352.0
2017-05-23 14:10:00,38.41,38.41,38.38,38.38,514300.0,35.7845,35.7845,35.7565,35.7565,514300.0
2017-05-23 14:15:00,38.38,38.39,38.35,38.37,523420.0,35.7565,35.7659,35.7286,35.7472,523420.0
2017-05-23 14:20:00,38.37,38.39,38.35,38.39,499328.0,35.7472,35.7659,35.7286,35.7659,499328.0
2017-05-23 14:25:00,38.39,38.41,38.38,38.4,497856.0,35.7659,35.7845,35.7565,35.7752,497856.0
2017-05-23 14:30:00,38.4,38.41,38.37,38.38,735972.0,35.7752,35.7845,35.7472,35.7565,735972.0
2017-05-23 14:35:00,38.38,38.41,38.37,38.41,386240.0,35.7565,35.7845,35.7472,35.7845,386240.0
2017-05-23 14:40:00,38.41,38.43,38.4,38.43,597228.0,35.7845,35.8031,35.7752,35.8031,597228.0
2017-05-23 14:45:00,38.42,38.43,38.4,38.4,682364.0,35.7938,35.8031,35.7752,35.7752,682364.0
2017-05-23 14:50:00,38.4,38.4,38.37,38.38,441864.0,35.7752,35.7752,35.7472,35.7565,441864.0
2017-05-23 14:55:00,38.38,38.38,38.36,38.37,521520.0,35.7565,35.7565,35.7379,35.7472,521520.0
2017-05-23 15:00:00,38.37,38.38,38.36,38.38,421772.0,35.7472,35.7565,35.7379,35.7565,421772.0
2017-05-23 15:05:00,38.38,38.4,38.38,38.38,424672.0,35.7565,35.7752,35.7565,35.7565,424672.0
2017-05-23 15:10:00,38.38,38.39,38.37,38.38,498508.0,35.7565,35.7659,35.7472,35.7565,498508.0
2017-05-23 15:15:00,38.38,38.39,38.37,38.39,390340.0,35.7565,35.7659,35.7472,35.7659,390340.0
2017-05-23 15:20:00,38.38,38.38,38.37,38.38,447532.0,35.7565,35.7565,35.7472,35.7565,447532.0
2017-05-23 15:25:00,38.38,38.4,38.37,38.38,390444.0,35.7565,35.7752,35.7472,35.7565,390444.0
2017-05-23 15:30:00,38.38,38.38,38.37,38.38,586044.0,35.7565,35.7565,35.7472,35.7565,586044.0
2017-05-23 15:35:00,38.38,38.42,38.37,38.42,655636.0,35.7565,35.7938,35.7472,35.7938,655636.0
2017-05-23 15:40:00,38.42,38.43,38.4,38.4,948080.0,35.7938,35.8031,35.7752,35.7752,948080.0
2017-05-23 15:45:00,38.4,38.41,38.38,38.38,624496.0,35.7752,35.7845,35.7565,35.7565,624496.0
2017-05-23 15:50:00,38.38,38.41,38.38,38.4,1407280.0,35.7565,35.7845,35.7565,35.7752,1407280.0
2017-05-23 15:55:00,38.4,38.45,38.4,38.45,2347216.0,35.7752,35.8218,35.7752,35.8218,2347216.0
2017-05-24 09:30:00,38.46,38.54,38.4,38.5,3006540.0,35.8311,35.9056,35.7752,35.8683,3006540.0
2017-05-24 09:35:00,38.49,38.51,38.45,38.45,1410652.0,35.859,35.8777,35.8218,35.8218,1410652.0
2017-05-24 09:40:00,38.45,38.49,38.45,38.49,1160956.0,35.8218,35.859,35.8218,35.859,1160956.0
2017-05-24 09:45:00,38.49,38.5,38.46,38.47,817312.0,35.859,35.8683,35.8311,35.8404,817312.0
2017-05-24 09:50:00,38.47,38.5,38.46,38.47,756344.0,35.8404,35.8683,35.8311,35.8404,756344.0
2017-05-24 09:55:00,38.47,38.47,38.41,38.41,1325244.0,35.8404,35.8404,35.7845,35.7845,1325244.0
2017-05-24 10:00:00,38.41,38.43,38.33,38.36,1617940.0,35.7845,35.8031,35.71,35.7379,1617940.0
2017-05-24 10:05:00,38.36,38.36,38.31,38.32,1523152.0,35.7379,35.7379,35.6913,35.7006,1523152.0
2017-05-24 10:10:00,38.32,38.33,38.26,38.3,1645416.0,35.7006,35.71,35.6447,35.682,1645416.0
2017-05-24 10:15:00,38.3,38.36,38.29,38.32,1383592.0,35.682,35.7379,35.6727,35.7006,1383592.0
2017-05-24 10:20:00,38.32,38.38,38.31,38.37,1148256.0,35.7006,35.7565,35.6913,35.7472,1148256.0
2017-05-24 10:25:00,38.37,38.38,38.34,38.34,744424.0,35.7472,35.7565,35.7193,35.7193,744424.0
2017-05-24 10:30:00,38.34,38.4,38.34,38.37,765160.0,35.7193,35.7752,35.7193,35.7472,765160.0
2017-05-24 10:35:00,38.36,38.39,38.35,38.35,572844.0,35.7379,35.7659,35.7286,35.7286,572844.0
2017-05-24 10:40:00,38.35,38.36,38.33,38.34,644420.0,35.7286,35.7379,35.71,35.7193,644420.0
2017-05-24 10:45:00,38.34,38.35,38.33,38.34,678084.0,35.7193,35.7286,35.71,35.7193,678084.0
2017-05-24 10:50:00,38.34,38.34,38.29,38.31,975076.0,35.7193,35.7193,35.6727,35.6913,975076.0
2017-05-24 10:55:00,38.31,38.33,38.29,38.29,651228.0,35.6913,35.71,35.6727,35.6727,651228.0
2017-05-24 11:00:00,38.29,38.3,38.24,38.24,1774808.0,35.6727,35.682,35.6261,35.6261,1774808.0
2017-05-24 11:05:00,38.25,38.29,38.24,38.28,657052.0,35.6354,35.6727,35.6261,35.6634,657052.0
2017-05-24 11:10:00,38.28,38.3,38.26,38.3,467076.0,35.6634,35.682,35.6447,35.682,467076.0
2017-05-24 11:15:00,38.3,38.32,38.27,38.27,536200.0,35.682,35.7006,35.6541,35.6541,536200.0
2017-05-24 11:20:00,38.27,38.28,38.24,38.27,709728.0,35.6541,35.6634,35.6261,35.6541,709728.0
2017-05-24 11:25:00,38.27,38.28,38.25,38.26,420012.0,35.6541,35.6634,35.6354,35.6447,420012.0
2017-05-24 11:30:00,38.26,38.29,38.24,38.25,914524.0,35.6447,35.6727,35.6261,35.6354,914524.0
2017-05-24 11:35:00,38.25,38.26,38.18,38.19,2117296.0,35.6354,35.6447,35.5702,35.5795,2117296.0
2017-05-24 11:40:00,38.19,38.24,38.19,38.23,855084.0,35.5795,35.6261,35.5795,35.6168,855084.0
2017-05-24 11:45:00,38.23,38.24,38.21,38.22,508460.0,35.6168,35.6261,35.5982,35.6075,508460.0
2017-05-24 11:50:00,38.22,38.22,38.17,38.18,1112148.0,35.6075,35.6075,35.5609,35.5702,1112148.0
2017-05-24 11:55:00,38.19,38.22,38.18,38.22,641888.0,35.5795,35.6075,35.5702,35.6075,641888.0
2017-05-24 12:00:00,38.22,38.27,38.22,38.22,719364.0,35.6075,35.6541,35.6075,35.6075,719364.0
2017-05-24 12:05:00,38.22,38.24,38.21,38.22,439284.0,35.6075,35.6261,35.5982,35.6075,439284.0
2017-05-24 12:10:00,38.22,38.24,38.21,38.23,482516.0,35.6075,35.6261,35.5982,35.6168,482516.0
2017-05-24 12:15:00,38.23,38.26,38.22,38.25,600660.0,35.6168,35.6447,35.6075,35.6354,600660.0
2017-05-24 12:20:00,38.24,38.26,38.24,38.25,332524.0,35.6261,35.6447,35.6261,35.6354,332524.0
2017-05-24 12:25:00,38.24,38.3,38.24,38.29,1033716.0,35.6261,35.682,35.6261,35.6727,1033716.0
2017-05-24 12:30:00,38.29,38.31,38.27,38.31,778148.0,35.6727,35.6913,35.6541,35.6913,778148.0
2017-05-24 12:35:00,38.31,38.33,38.29,38.32,624324.0,35.6913,35.71,35.6727,35.7006,624324.0
2017-05-24 12:40:00,38.32,38.32,38.29,38.29,388248.0,35.7006,35.7006,35.6727,35.6727,388248.0
2017-05-24 12:45:00,38.29,38.3,38.28,38.3,316492.0,35.6727,35.682,35.6634,35.682,316492.0
2017-05-24 12:50:00,38.29,38.31,38.29,38.3,264256.0,35.6727,35.6913,35.6727,35.682,264256.0
2017-05-24 12:55:00,38.3,38.31,38.27,38.27,502088.0,35.682,35.6913,35.6541,35.6541,502088.0
2017-05-24 13:00:00,38.27,38.29,38.27,38.28,503452.0,35.6541,35.6727,35.6541,35.6634,503452.0
2017-05-24 13:05:00,38.28,38.29,38.27,38.27,264468.0,35.6634,35.6727,35.6541,35.6541,264468.0
2017-05-24 13:10:00,38.27,38.3,38.27,38.29,232576.0,35.6541,35.682,35.6541,35.6727,232576.0
2017-05-24 13:15:00,38.29,38.3,38.27,38.27,263904.0,35.6727,35.682,35.6541,35.6541,263904.0
2017-05-24 13:20:00,38.27,38.27,38.25,38.26,578176.0,35.6541,35.6541,35.6354,35.6447,578176.0
2017-05-24 13:25:00,38.26,38.28,38.25,38.27,401664.0,35.6447,35.6634,35.6354,35.6541,401664.0
2017-05-24 13:30:00,38.27,38.31,38.27,38.3,345444.0,35.6541,35.6913,35.6541,35.682,345444.0
2017-05-24 13:35:00,38.3,38.31,38.3,38.3,303272.0,35.682,35.6913,35.682,35.682,303272.0
2017-05-24 13:40:00,38.31,38.31,38.28,38.31,318656.0,35.6913,35.6913,35.6634,35.6913,318656.0
2017-05-24 13:45:00,38.31,38.32,38.3,38.31,242652.0,35.6913,35.7006,35.682,35.6913,242652.0
2017-05-24 13:50:00,38.31,38.31,38.29,38.29,221924.0,35.6913,35.6913,35.6727,35.6727,221924.0
2017-05-24 13:55:00,38.3,38.34,38.29,38.3,614116.0,35.682,35.7193,35.6727,35.682,614116.0
2017-05-24 14:00:00,38.3,38.32,38.27,38.32,1321332.0,35.682,35.7006,35.6541,35.7006,1321332.0
2017-05-24 14:05:00,38.32,38.38,38.3,38.34,1038960.0,35.7006,35.7565,35.682,35.7193,1038960.0
2017-05-24 14:10:00,38.34,38.36,38.33,38.34,969900.0,35.7193,35.7379,35.71,35.7193,969900.0
2017-05-24 14:15:00,38.35,38.35,38.31,38.34,847956.0,35.7286,35.7286,35.6913,35.7193,847956.0
2017-05-24 14:20:00,38.34,38.34,38.31,38.32,510316.0,35.7193,35.7193,35.6913,35.7006,510316.0
2017-05-24 14:25:00,38.31,38.33,38.31,38.31,3421200.0,35.6913,35.71,35.6913,35.6913,3421200.0
2017-05-24 14:30:00,38.31,38.31,38.28,38.3,627852.0,35.6913,35.6913,35.6634,35.682,627852.0
2017-05-24 14:35:00,38.3,38.31,38.28,38.29,344544.0,35.682,35.6913,35.6634,35.6727,344544.0
2017-05-24 14:40:00,38.29,38.32,38.28,38.29,311260.0,35.6727,35.7006,35.6634,35.6727,311260.0
2017-05-24 14:45:00,38.29,38.32,38.29,38.32,280484.0,35.6727,35.7006,35.6727,35.7006,280484.0
2017-05-24 14:50:00,38.31,38.32,38.28,38.29,397984.0,35.6913,35.7006,35.6634,35.6727,397984.0
2017-05-24 14:55:00,38.29,38.29,38.27,38.28,373284.0,35.6727,35.6727,35.6541,35.6634,373284.0
2017-05-24 15:00:00,38.28,38.29,38.25,38.26,541960.0,35.6634,35.6727,35.6354,35.6447,541960.0
2017-05-24 15:05:00,38.26,38.27,38.24,38.24,796016.0,35.6447,35.6541,35.6261,35.6261,796016.0
2017-05-24 15:10:00,38.24,38.25,38.23,38.23,623556.0,35.6261,35.6354,35.6168,35.6168,623556.0
2017-05-24 15:15:00,38.23,38.26,38.23,38.26,484136.0,35.6168,35.6447,35.6168,35.6447,484136.0
2017-05-24 15:20:00,38.26,38.3,38.25,38.29,635968.0,35.6447,35.682,35.6354,35.6727,635968.0
2017-05-24 15:25:00,38.29,38.31,38.27,38.31,552236.0,35.6727,35.6913,35.6541,35.6913,552236.0
2017-05-24 15:30:00,38.31,38.33,38.28,38.3,733296.0,35.6913,35.71,35.6634,35.682,733296.0
2017-05-24 15:35:00,38.3,38.31,38.27,38.31,867224.0,35.682,35.6913,35.6541,35.6913,867224.0
2017-05-24 15:40:00,38.31,38.34,38.3,38.31,1177408.0,35.6913,35.7193,35.682,35.6913,1177408.0
2017-05-24 15:45:00,38.31,38.32,38.3,38.3,950700.0,35.6913,35.7006,35.682,35.682,950700.0
2017-05-24 15:50:00,38.3,38.34,38.3,38.31,1632212.0,35.682,35.7193,35.682,35.6913,1632212.0
2017-05-24 15:55:00,38.31,38.34,38.3,38.33,3436576.0,35.6913,35.7193,35.682,35.71,3436576.0
2017-05-25 09:30:00,38.43,38.47,38.26,38.29,3189548.0,35.8031,35.8404,35.6447,35.6727,3189548.0
2017-05-25 09:35:00,38.3,38.42,38.29,38.34,2200448.0,35.682,35.7938,35.6727,35.7193,2200448.0
2017-05-25 09:40:00,38.34,38.38,38.27,38.29,1308092.0,35.7193,35.7565,35.6541,35.6727,1308092.0
2017-05-25 09:45:00,38.3,38.34,38.28,38.31,967604.0,35.682,35.7193,35.6634,35.6913,967604.0
2017-05-25 09:50:00,38.31,38.33,38.27,38.3,1367540.0,35.6913,35.71,35.6541,35.682,1367540.0
2017-05-25 09:55:00,38.3,38.31,38.26,38.29,1065024.0,35.682,35.6913,35.6447,35.6727,1065024.0
2017-05-25 10:00:00,38.29,38.3,38.26,38.29,931956.0,35.6727,35.682,35.6447,35.6727,931956.0
2017-05-25 10:05:00,38.28,38.37,38.28,38.37,1293244.0,35.6634,35.7472,35.6634,35.7472,1293244.0
2017-05-25 10:10:00,38.37,38.42,38.36,38.42,1407844.0,35.7472,35.7938,35.7379,35.7938,1407844.0
2017-05-25 10:15:00,38.42,38.42,38.35,38.36,846476.0,35.7938,35.7938,35.7286,35.7379,846476.0
2017-05-25 10:20:00,38.36,38.42,38.36,38.4,888248.0,35.7379,35.7938,35.7379,35.7752,888248.0
2017-05-25 10:25:00,38.4,38.41,38.37,38.38,709456.0,35.7752,35.7845,35.7472,35.7565,709456.0
2017-05-25 10:30:00,38.37,38.45,38.37,38.43,1336472.0,35.7472,35.8218,35.7472,35.8031,1336472.0
2017-05-25 10:35:00,38.43,38.45,38.42,38.45,940160.0,35.8031,35.8218,35.7938,35.8218,940160.0
2017-05-25 10:40:00,38.45,38.45,38.42,38.43,809076.0,35.8218,35.8218,35.7938,35.8031,809076.0
2017-05-25 10:45:00,38.43,38.44,38.41,38.41,592720.0,35.8031,35.8124,35.7845,35.7845,592720.0
2017-05-25 10:50:00,38.41,38.44,38.4,38.43,565704.0,35.7845,35.8124,35.7752,35.8031,565704.0
2017-05-25 10:55:00,38.43,38.43,38.42,38.43,600680.0,35.8031,35.8031,35.7938,35.8031,600680.0
2017-05-25 11:00:00,38.43,38.44,38.41,38.43,685652.0,35.8031,35.8124,35.7845,35.8031,685652.0
2017-05-25 11:05:00,38.43,38.5,38.43,38.5,1559484.0,35.8031,35.8683,35.8031,35.8683,1559484.0
2017-05-25 11:10:00,38.5,38.52,38.48,38.49,1741320.0,35.8683,35.887,35.8497,35.859,1741320.0
2017-05-25 11:15:00,38.49,38.49,38.44,38.46,810272.0,35.859,35.859,35.8124,35.8311,810272.0
2017-05-25 11:20:00,38.46,38.48,38.42,38.44,839136.0,35.8311,35.8497,35.7938,35.8124,839136.0
2017-05-25 11:25:00,38.44,38.44,38.42,38.43,645348.0,35.8124,35.8124,35.7938,35.8031,645348.0
2017-05-25 11:30:00,38.42,38.44,38.42,38.42,748228.0,35.7938,35.8124,35.7938,35.7938,748228.0
2017-05-25 11:35:00,38.42,38.43,38.4,38.41,1013808.0,35.7938,35.8031,35.7752,35.7845,1013808.0
2017-05-25 11:40:00,38.41,38.43,38.4,38.42,962596.0,35.7845,35.8031,35.7752,35.7938,962596.0
2017-05-25 11:45:00,38.43,38.46,38.41,38.44,667200.0,35.8031,35.8311,35.7845,35.8124,667200.0
2017-05-25 11:50:00,38.44,38.48,38.44,38.47,702764.0,35.8124,35.8497,35.8124,35.8404,702764.0
2017-05-25 11:55:00,38.47,38.47,38.43,38.43,583196.0,35.8404,35.8404,35.8031,35.8031,583196.0
2017-05-25 12:00:00,38.44,38.45,38.42,38.45,637292.0,35.8124,35.8218,35.7938,35.8218,637292.0
2017-05-25 12:05:00,38.45,38.47,38.44,38.47,275336.0,35.8218,35.8404,35.8124,35.8404,275336.0
2017-05-25 12:10:00,38.47,38.48,38.45,38.48,640428.0,35.8404,35.8497,35.8218,35.8497,640428.0
2017-05-25 12:15:00,38.48,38.5,38.46,38.49,580136.0,35.8497,35.8683,35.8311,35.859,580136.0
2017-05-25 12:20:00,38.49,38.52,38.48,38.51,1023020.0,35.859,35.887,35.8497,35.8777,1023020.0
2017-05-25 12:25:00,38.51,38.52,38.48,38.49,674404.0,35.8777,35.887,35.8497,35.859,674404.0
2017-05-25 12:30:00,38.49,38.52,38.48,38.52,613200.0,35.859,35.887,35.8497,35.887,613200.0
2017-05-25 12:35:00,38.51,38.54,38.51,38.53,814488.0,35.8777,35.9056,35.8777,35.8963,814488.0
2017-05-25 12:40:00,38.53,38.54,38.51,38.52,519296.0,35.8963,35.9056,35.8777,35.887,519296.0
2017-05-25 12:45:00,38.52,38.53,38.51,38.52,267672.0,35.887,35.8963,35.8777,35.887,267672.0
2017-05-25 12:50:00,38.52,38.55,38.52,38.54,872980.0,35.887,35.9149,35.887,35.9056,872980.0
2017-05-25 12:55:00,38.54,38.59,38.54,38.58,985116.0,35.9056,35.9522,35.9056,35.9429,985116.0
2017-05-25 13:00:00,38.58,38.58,38.55,38.56,672860.0,35.9429,35.9429,35.9149,35.9242,672860.0
2017-05-25 13:05:00,38.56,38.57,38.54,38.55,641176.0,35.9242,35.9336,35.9056,35.9149,641176.0
2017-05-25 13:10:00,38.55,38.56,38.53,38.56,504972.0,35.9149,35.9242,35.8963,35.9242,504972.0
2017-05-25 13:15:00,38.56,38.57,38.56,38.57,453840.0,35.9242,35.9336,35.9242,35.9336,453840.0
2017-05-25 13:20:00,38.57,38.59,38.55,38.56,698472.0,35.9336,35.9522,35.9149,35.9242,698472.0
2017-05-25 13:25:00,38.56,38.56,38.54,38.54,375556.0,35.9242,35.9242,35.9056,35.9056,375556.0
2017-05-25 13:30:00,38.54,38.55,38.51,38.52,561176.0,35.9056,35.9149,35.8777,35.887,561176.0
2017-05-25 13:35:00,38.53,38.54,38.52,38.52,294236.0,35.8963,35.9056,35.887,35.887,294236.0
2017-05-25 13:40:00,38.52,38.55,38.52,38.54,377152.0,35.887,35.9149,35.887,35.9056,377152.0
2017-05-25 13:45:00,38.54,38.55,38.51,38.51,516520.0,35.9056,35.9149,35.8777,35.8777,516520.0
2017-05-25 13:50:00,38.51,38.54,38.51,38.53,290976.0,35.8777,35.9056,35.8777,35.8963,290976.0
2017-05-25 13:55:00,38.53,38.55,38.53,38.54,389748.0,35.8963,35.9149,35.8963,35.9056,389748.0
2017-05-25 14:00:00,38.54,38.55,38.54,38.55,343556.0,35.9056,35.9149,35.9056,35.9149,343556.0
2017-05-25 14:05:00,38.54,38.55,38.52,38.54,493736.0,35.9056,35.9149,35.887,35.9056,493736.0
2017-05-25 14:10:00,38.54,38.54,38.51,38.52,344236.0,35.9056,35.9056,35.8777,35.887,344236.0
2017-05-25 14:15:00,38.52,38.53,38.52,38.53,414548.0,35.887,35.8963,35.887,35.8963,414548.0
2017-05-25 14:20:00,38.53,38.55,38.52,38.54,500748.0,35.8963,35.9149,35.887,35.9056,500748.0
2017-05-25 14:25:00,38.54,38.54,38.52,38.54,333140.0,35.9056,35.9056,35.887,35.9056,333140.0
2017-05-25 14:30:00,38.53,38.54,38.52,38.54,268580.0,35.8963,35.9056,35.887,35.9056,268580.0
2017-05-25 14:35:00,38.54,38.55,38.54,38.55,414084.0,35.9056,35.9149,35.9056,35.9149,414084.0
2017-05-25 14:40:00,38.55,38.55,38.52,38.54,604608.0,35.9149,35.9149,35.887,35.9056,604608.0
2017-05-25 14:45:00,38.54,38.55,38.54,38.54,517244.0,35.9056,35.9149,35.9056,35.9056,517244.0
2017-05-25 14:50:00,38.54,38.54,38.53,38.54,392424.0,35.9056,35.9056,35.8963,35.9056,392424.0
2017-05-25 14:55:00,38.54,38.55,38.54,38.54,433152.0,35.9056,35.9149,35.9056,35.9056,433152.0
2017-05-25 15:00:00,38.54,38.55,38.53,38.54,390600.0,35.9056,35.9149,35.8963,35.9056,390600.0
2017-05-25 15:05:00,38.55,38.55,38.53,38.55,528416.0,35.9149,35.9149,35.8963,35.9149,528416.0
2017-05-25 15:10:00,38.55,38.55,38.51,38.52,1063276.0,35.9149,35.9149,35.8777,35.887,1063276.0
2017-05-25 15:15:00,38.52,38.54,38.52,38.52,585452.0,35.887,35.9056,35.887,35.887,585452.0
2017-05-25 15:20:00,38.52,38.52,38.47,38.48,1919164.0,35.887,35.887,35.8404,35.8497,1919164.0
2017-05-25 15:25:00,38.49,38.49,38.47,38.48,744084.0,35.859,35.859,35.8404,35.8497,744084.0
2017-05-25 15:30:00,38.48,38.51,38.47,38.5,884528.0,35.8497,35.8777,35.8404,35.8683,884528.0
2017-05-25 15:35:00,38.5,38.52,38.49,38.5,819784.0,35.8683,35.887,35.859,35.8683,819784.0
2017-05-25 15:40:00,38.5,38.51,38.47,38.47,918724.0,35.8683,35.8777,35.8404,35.8404,918724.0
2017-05-25 15:45:00,38.47,38.54,38.47,38.49,1624016.0,35.8404,35.9056,35.8404,35.859,1624016.0
2017-05-25 15:50:00,38.49,38.49,38.43,38.46,1626212.0,35.859,35.859,35.8031,35.8311,1626212.0
2017-05-25 15:55:00,38.46,38.48,38.42,38.48,2931768.0,35.8311,35.8497,35.7938,35.8497,2931768.0
2017-05-26 09:30:00,38.45,38.52,38.36,38.44,3566564.0,35.8218,35.887,35.7379,35.8124,3566564.0
2017-05-26 09:35:00,38.43,38.56,38.43,38.5,1892652.0,35.8031,35.9242,35.8031,35.8683,1892652.0
2017-05-26 09:40:00,38.5,38.51,38.46,38.47,1009680.0,35.8683,35.8777,35.8311,35.8404,1009680.0
2017-05-26 09:45:00,38.47,38.54,38.47,38.49,982384.0,35.8404,35.9056,35.8404,35.859,982384.0
2017-05-26 09:50:00,38.49,38.51,38.44,38.46,842220.0,35.859,35.8777,35.8124,35.8311,842220.0
2017-05-26 09:55:00,38.46,38.49,38.44,38.48,1002992.0,35.8311,35.859,35.8124,35.8497,1002992.0
2017-05-26 10:00:00,38.47,38.51,38.47,38.49,949028.0,35.8404,35.8777,35.8404,35.859,949028.0
2017-05-26 10:05:00,38.49,38.5,38.46,38.48,723752.0,35.859,35.8683,35.8311,35.8497,723752.0
2017-05-26 10:10:00,38.48,38.49,38.43,38.44,1136096.0,35.8497,35.859,35.8031,35.8124,1136096.0
2017-05-26 10:15:00,38.44,38.45,38.41,38.44,680600.0,35.8124,35.8218,35.7845,35.8124,680600.0
2017-05-26 10:20:00,38.44,38.45,38.42,38.43,586568.0,35.8124,35.8218,35.7938,35.8031,586568.0
2017-05-26 10:25:00,38.43,38.44,38.4,38.4,721772.0,35.8031,35.8124,35.7752,35.7752,721772.0
2017-05-26 10:30:00,38.4,38.44,38.4,38.44,540508.0,35.7752,35.8124,35.7752,35.8124,540508.0
2017-05-26 10:35:00,38.44,38.48,38.43,38.47,678140.0,35.8124,35.8497,35.8031,35.8404,678140.0
2017-05-26 10:40:00,38.46,38.48,38.45,38.45,371140.0,35.8311,35.8497,35.8218,35.8218,371140.0
2017-05-26 10:45:00,38.45,38.46,38.43,38.44,456404.0,35.8218,35.8311,35.8031,35.8124,456404.0
2017-05-26 10:50:00,38.44,38.44,38.42,38.43,422896.0,35.8124,35.8124,35.7938,35.8031,422896.0
2017-05-26 10:55:00,38.43,38.44,38.41,38.41,504408.0,35.8031,35.8124,35.7845,35.7845,504408.0
2017-05-26 11:00:00,38.42,38.43,38.38,38.4,911656.0,35.7938,35.8031,35.7565,35.7752,911656.0
2017-05-26 11:05:00,38.4,38.42,38.4,38.4,557300.0,35.7752,35.7938,35.7752,35.7752,557300.0
2017-05-26 11:10:00,38.4,38.41,38.38,38.38,435664.0,35.7752,35.7845,35.7565,35.7565,435664.0
2017-05-26 11:15:00,38.38,38.4,38.38,38.38,588180.0,35.7565,35.7752,35.7565,35.7565,588180.0
2017-05-26 11:20:00,38.38,38.4,38.38,38.4,572172.0,35.7565,35.7752,35.7565,35.7752,572172.0
2017-05-26 11:25:00,38.4,38.42,38.39,38.42,508112.0,35.7752,35.7938,35.7659,35.7938,508112.0
2017-05-26 11:30:00,38.42,38.43,38.4,38.43,566212.0,35.7938,35.8031,35.7752,35.8031,566212.0
2017-05-26 11:35:00,38.43,38.43,38.38,38.39,456448.0,35.8031,35.8031,35.7565,35.7659,456448.0
2017-05-26 11:40:00,38.39,38.41,38.38,38.41,552604.0,35.7659,35.7845,35.7565,35.7845,552604.0
2017-05-26 11:45:00,38.41,38.41,38.39,38.4,423756.0,35.7845,35.7845,35.7659,35.7752,423756.0
2017-05-26 11:50:00,38.4,38.41,38.38,38.39,425584.0,35.7752,35.7845,35.7565,35.7659,425584.0
2017-05-26 11:55:00,38.39,38.39,38.37,38.37,589776.0,35.7659,35.7659,35.7472,35.7472,589776.0
2017-05-26 12:00:00,38.37,38.41,38.36,38.4,430084.0,35.7472,35.7845,35.7379,35.7752,430084.0
2017-05-26 12:05:00,38.4,38.43,38.4,38.42,404868.0,35.7752,35.8031,35.7752,35.7938,404868.0
2017-05-26 12:10:00,38.42,38.45,38.41,38.44,1168196.0,35.7938,35.8218,35.7845,35.8124,1168196.0
2017-05-26 12:15:00,38.44,38.44,38.41,38.43,383460.0,35.8124,35.8124,35.7845,35.8031,383460.0
2017-05-26 12:20:00,38.43,38.44,38.42,38.42,255012.0,35.8031,35.8124,35.7938,35.7938,255012.0
2017-05-26 12:25:00,38.42,38.44,38.41,38.43,361656.0,35.7938,35.8124,35.7845,35.8031,361656.0
2017-05-26 12:30:00,38.43,38.43,38.41,38.41,205988.0,35.8031,35.8031,35.7845,35.7845,205988.0
2017-05-26 12:35:00,38.41,38.42,38.39,38.41,314828.0,35.7845,35.7938,35.7659,35.7845,314828.0
2017-05-26 12:40:00,38.41,38.43,38.41,38.42,312720.0,35.7845,35.8031,35.7845,35.7938,312720.0
2017-05-26 12:45:00,38.42,38.42,38.38,38.38,400452.0,35.7938,35.7938,35.7565,35.7565,400452.0
2017-05-26 12:50:00,38.38,38.41,38.37,38.4,501100.0,35.7565,35.7845,35.7472,35.7752,501100.0
2017-05-26 12:55:00,38.4,38.41,38.39,38.4,229812.0,35.7752,35.7845,35.7659,35.7752,229812.0
2017-05-26 13:00:00,38.4,38.4,38.38,38.38,294836.0,35.7752,35.7752,35.7565,35.7565,294836.0
2017-05-26 13:05:00,38.38,38.41,38.38,38.4,267636.0,35.7565,35.7845,35.7565,35.7752,267636.0
2017-05-26 13:10:00,38.4,38.43,38.4,38.42,397032.0,35.7752,35.8031,35.7752,35.7938,397032.0
2017-05-26 13:15:00,38.42,38.44,38.42,38.43,334448.0,35.7938,35.8124,35.7938,35.8031,334448.0
2017-05-26 13:20:00,38.43,38.43,38.41,38.42,312968.0,35.8031,35.8031,35.7845,35.7938,312968.0
2017-05-26 13:25:00,38.42,38.42,38.4,38.42,298972.0,35.7938,35.7938,35.7752,35.7938,298972.0
2017-05-26 13:30:00,38.42,38.42,38.4,38.42,322536.0,35.7938,35.7938,35.7752,35.7938,322536.0
2017-05-26 13:35:00,38.42,38.42,38.38,38.39,565780.0,35.7938,35.7938,35.7565,35.7659,565780.0
2017-05-26 13:40:00,38.39,38.41,38.38,38.41,566916.0,35.7659,35.7845,35.7565,35.7845,566916.0
2017-05-26 13:45:00,38.41,38.41,38.38,38.38,423288.0,35.7845,35.7845,35.7565,35.7565,423288.0
2017-05-26 13:50:00,38.39,38.41,38.38,38.4,462900.0,35.7659,35.7845,35.7565,35.7752,462900.0
2017-05-26 13:55:00,38.41,38.45,38.4,38.44,632072.0,35.7845,35.8218,35.7752,35.8124,632072.0
2017-05-26 14:00:00,38.44,38.44,38.41,38.43,488872.0,35.8124,35.8124,35.7845,35.8031,488872.0
2017-05-26 14:05:00,38.43,38.44,38.41,38.43,727868.0,35.8031,35.8124,35.7845,35.8031,727868.0
2017-05-26 14:10:00,38.43,38.46,38.42,38.46,526420.0,35.8031,35.8311,35.7938,35.8311,526420.0
2017-05-26 14:15:00,38.46,38.47,38.45,38.45,484980.0,35.8311,35.8404,35.8218,35.8218,484980.0
2017-05-26 14:20:00,38.45,38.47,38.44,38.45,301696.0,35.8218,35.8404,35.8124,35.8218,301696.0
2017-05-26 14:25:00,38.46,38.46,38.44,38.45,303880.0,35.8311,35.8311,35.8124,35.8218,303880.0
2017-05-26 14:30:00,38.45,38.47,38.44,38.46,500064.0,35.8218,35.8404,35.8124,35.8311,500064.0
2017-05-26 14:35:00,38.46,38.48,38.46,38.47,708500.0,35.8311,35.8497,35.8311,35.8404,708500.0
2017-05-26 14:40:00,38.47,38.48,38.46,38.47,631056.0,35.8404,35.8497,35.8311,35.8404,631056.0
2017-05-26 14:45:00,38.47,38.48,38.45,38.46,446672.0,35.8404,35.8497,35.8218,35.8311,446672.0
2017-05-26 14:50:00,38.46,38.47,38.44,38.44,553392.0,35.8311,35.8404,35.8124,35.8124,553392.0
2017-05-26 14:55:00,38.45,38.46,38.44,38.44,374092.0,35.8218,35.8311,35.8124,35.8124,374092.0
2017-05-26 15:00:00,38.44,38.47,38.44,38.45,441572.0,35.8124,35.8404,35.8124,35.8218,441572.0
2017-05-26 15:05:00,38.45,38.46,38.41,38.42,726192.0,35.8218,35.8311,35.7845,35.7938,726192.0
2017-05-26 15:10:00,38.43,38.43,38.41,38.42,532068.0,35.8031,35.8031,35.7845,35.7938,532068.0
2017-05-26 15:15:00,38.42,38.43,38.41,38.43,336380.0,35.7938,35.8031,35.7845,35.8031,336380.0
2017-05-26 15:20:00,38.43,38.43,38.41,38.42,373120.0,35.8031,35.8031,35.7845,35.7938,373120.0
2017-05-26 15:25:00,38.42,38.43,38.41,38.42,405664.0,35.7938,35.8031,35.7845,35.7938,405664.0
2017-05-26 15:30:00,38.43,38.43,38.4,38.4,585852.0,35.8031,35.8031,35.7752,35.7752,585852.0
2017-05-26 15:35:00,38.4,38.41,38.4,38.4,506176.0,35.7752,35.7845,35.7752,35.7752,506176.0
2017-05-26 15:40:00,38.4,38.42,38.39,38.4,790428.0,35.7752,35.7938,35.7659,35.7752,790428.0
2017-05-26 15:45:00,38.4,38.4,38.38,38.38,769604.0,35.7752,35.7752,35.7565,35.7565,769604.0
2017-05-26 15:50:00,38.38,38.41,38.38,38.38,1805152.0,35.7565,35.7845,35.7565,35.7565,1805152.0
2017-05-26 15:55:00,38.38,38.42,38.33,38.4,5512704.0,35.7565,35.7938,35.71,35.7752,5512704.0
2017-05-30 09:30:00,38.35,38.46,38.33,38.45,3223568.0,35.7286,35.8311,35.71,35.8218,3223568.0
2017-05-30 09:35:00,38.45,38.52,38.44,38.49,2064668.0,35.8218,35.887,35.8124,35.859,2064668.0
2017-05-30 09:40:00,38.49,38.52,38.43,38.46,2107016.0,35.859,35.887,35.8031,35.8311,2107016.0
2017-05-30 09:45:00,38.47,38.48,38.41,38.42,1385044.0,35.8404,35.8497,35.7845,35.7938,1385044.0
2017-05-30 09:50:00,38.42,38.43,38.39,38.4,1104860.0,35.7938,35.8031,35.7659,35.7752,1104860.0
2017-05-30 09:55:00,38.41,38.47,38.4,38.46,888772.0,35.7845,35.8404,35.7752,35.8311,888772.0
2017-05-30 10:00:00,38.46,38.48,38.45,38.46,1056124.0,35.8311,35.8497,35.8218,35.8311,1056124.0
2017-05-30 10:05:00,38.46,38.48,38.41,38.41,986036.0,35.8311,35.8497,35.7845,35.7845,986036.0
2017-05-30 10:10:00,38.41,38.41,38.33,38.36,1581104.0,35.7845,35.7845,35.71,35.7379,1581104.0
2017-05-30 10:15:00,38.37,38.39,38.35,38.39,853644.0,35.7472,35.7659,35.7286,35.7659,853644.0
2017-05-30 10:20:00,38.39,38.4,38.37,38.38,617464.0,35.7659,35.7752,35.7472,35.7565,617464.0
2017-05-30 10:25:00,38.38,38.38,38.35,38.36,631144.0,35.7565,35.7565,35.7286,35.7379,631144.0
2017-05-30 10:30:00,38.35,38.39,38.35,38.37,800616.0,35.7286,35.7659,35.7286,35.7472,800616.0
2017-05-30 10:35:00,38.36,38.4,38.36,38.39,671132.0,35.7379,35.7752,35.7379,35.7659,671132.0
2017-05-30 10:40:00,38.39,38.4,38.37,38.4,708208.0,35.7659,35.7752,35.7472,35.7752,708208.0
2017-05-30 10:45:00,38.4,38.41,38.38,38.41,797212.0,35.7752,35.7845,35.7565,35.7845,797212.0
2017-05-30 10:50:00,38.41,38.45,38.39,38.44,1045592.0,35.7845,35.8218,35.7659,35.8124,1045592.0
2017-05-30 10:55:00,38.44,38.45,38.42,38.43,722536.0,35.8124,35.8218,35.7938,35.8031,722536.0
2017-05-30 11:00:00,38.42,38.45,38.42,38.44,456316.0,35.7938,35.8218,35.7938,35.8124,456316.0
2017-05-30 11:05:00,38.44,38.47,38.44,38.45,657012.0,35.8124,35.8404,35.8124,35.8218,657012.0
2017-05-30 11:10:00,38.45,38.47,38.45,38.46,667444.0,35.8218,35.8404,35.8218,35.8311,667444.0
2017-05-30 11:15:00,38.46,38.47,38.44,38.46,400816.0,35.8311,35.8404,35.8124,35.8311,400816.0
2017-05-30 11:20:00,38.47,38.47,38.45,38.45,459744.0,35.8404,35.8404,35.8218,35.8218,459744.0
2017-05-30 11:25:00,38.45,38.46,38.44,38.44,385864.0,35.8218,35.8311,35.8124,35.8124,385864.0
2017-05-30 11:30:00,38.44,38.47,38.44,38.47,430000.0,35.8124,35.8404,35.8124,35.8404,430000.0
2017-05-30 11:35:00,38.47,38.48,38.46,38.48,464556.0,35.8404,35.8497,35.8311,35.8497,464556.0
2017-05-30 11:40:00,38.48,38.48,38.45,38.45,396580.0,35.8497,35.8497,35.8218,35.8218,396580.0
2017-05-30 11:45:00,38.46,38.47,38.45,38.46,443380.0,35.8311,35.8404,35.8218,35.8311,443380.0
2017-05-30 11:50:00,38.46,38.47,38.44,38.45,342724.0,35.8311,35.8404,35.8124,35.8218,342724.0
2017-05-30 11:55:00,38.45,38.48,38.45,38.47,353724.0,35.8218,35.8497,35.8218,35.8404,353724.0
2017-05-30 12:00:00,38.47,38.49,38.47,38.48,412740.0,35.8404,35.859,35.8404,35.8497,412740.0
2017-05-30 12:05:00,38.48,38.5,38.47,38.5,617724.0,35.8497,35.8683,35.8404,35.8683,617724.0
2017-05-30 12:10:00,38.5,38.54,38.49,38.54,1371424.0,35.8683,35.9056,35.859,35.9056,1371424.0
2017-05-30 12:15:00,38.54,38.55,38.52,38.54,809364.0,35.9056,35.9149,35.887,35.9056,809364.0
2017-05-30 12:20:00,38.55,38.58,38.54,38.58,1011788.0,35.9149,35.9429,35.9056,35.9429,1011788.0
2017-05-30 12:25:00,38.58,38.59,38.57,38.58,777976.0,35.9429,35.9522,35.9336,35.9429,777976.0
2017-05-30 12:30:00,38.59,38.6,38.58,38.6,758020.0,35.9522,35.9615,35.9429,35.9615,758020.0
2017-05-30 12:35:00,38.6,38.6,38.58,38.59,774328.0,35.9615,35.9615,35.9429,35.9522,774328.0
2017-05-30 12:40:00,38.59,38.6,38.58,38.58,695944.0,35.9522,35.9615,35.9429,35.9429,695944.0
2017-05-30 12:45:00,38.59,38.6,38.57,38.57,695560.0,35.9522,35.9615,35.9336,35.9336,695560.0
2017-05-30 12:50:00,38.57,38.58,38.55,38.58,701616.0,35.9336,35.9429,35.9149,35.9429,701616.0
2017-05-30 12:55:00,38.58,38.6,38.58,38.59,791836.0,35.9429,35.9615,35.9429,35.9522,791836.0
2017-05-30 13:00:00,38.59,38.61,38.56,38.58,899024.0,35.9522,35.9708,35.9242,35.9429,899024.0
2017-05-30 13:05:00,38.58,38.59,38.54,38.58,1017508.0,35.9429,35.9522,35.9056,35.9429,1017508.0
2017-05-30 13:10:00,38.58,38.59,38.56,38.57,408448.0,35.9429,35.9522,35.9242,35.9336,408448.0
2017-05-30 13:15:00,38.57,38.57,38.54,38.55,406924.0,35.9336,35.9336,35.9056,35.9149,406924.0
2017-05-30 13:20:00,38.55,38.55,38.52,38.53,432372.0,35.9149,35.9149,35.887,35.8963,432372.0
2017-05-30 13:25:00,38.53,38.54,38.51,38.51,443296.0,35.8963,35.9056,35.8777,35.8777,443296.0
2017-05-30 13:30:00,38.51,38.52,38.49,38.51,823736.0,35.8777,35.887,35.859,35.8777,823736.0
2017-05-30 13:35:00,38.51,38.54,38.51,38.54,418300.0,35.8777,35.9056,35.8777,35.9056,418300.0
2017-05-30 13:40:00,38.54,38.56,38.53,38.54,531848.0,35.9056,35.9242,35.8963,35.9056,531848.0
2017-05-30 13:45:00,38.54,38.55,38.52,38.53,434000.0,35.9056,35.9149,35.887,35.8963,434000.0
2017-05-30 13:50:00,38.53,38.56,38.53,38.55,436588.0,35.8963,35.9242,35.8963,35.9149,436588.0
2017-05-30 13:55:00,38.55,38.56,38.52,38.52,330020.0,35.9149,35.9242,35.887,35.887,330020.0
2017-05-30 14:00:00,38.52,38.54,38.52,38.52,509156.0,35.887,35.9056,35.887,35.887,509156.0
2017-05-30 14:05:00,38.52,38.53,38.51,38.52,378116.0,35.887,35.8963,35.8777,35.887,378116.0
2017-05-30 14:10:00,38.52,38.52,38.49,38.51,541036.0,35.887,35.887,35.859,35.8777,541036.0
2017-05-30 14:15:00,38.51,38.52,38.51,38.51,423236.0,35.8777,35.887,35.8777,35.8777,423236.0
2017-05-30 14:20:00,38.51,38.53,38.51,38.53,300152.0,35.8777,35.8963,35.8777,35.8963,300152.0
2017-05-30 14:25:00,38.53,38.53,38.51,38.52,419520.0,35.8963,35.8963,35.8777,35.887,419520.0
2017-05-30 14:30:00,38.51,38.52,38.51,38.52,439176.0,35.8777,35.887,35.8777,35.887,439176.0
2017-05-30 14:35:00,38.52,38.52,38.49,38.51,571668.0,35.887,35.887,35.859,35.8777,571668.0
2017-05-30 14:40:00,38.51,38.52,38.51,38.51,273172.0,35.8777,35.887,35.8777,35.8777,273172.0
2017-05-30 14:45:00,38.51,38.51,38.49,38.5,384400.0,35.8777,35.8777,35.859,35.8683,384400.0
2017-05-30 14:50:00,38.5,38.5,38.48,38.48,649392.0,35.8683,35.8683,35.8497,35.8497,649392.0
2017-05-30 14:55:00,38.48,38.49,38.47,38.48,535776.0,35.8497,35.859,35.8404,35.8497,535776.0
2017-05-30 15:00:00,38.48,38.51,38.47,38.5,524728.0,35.8497,35.8777,35.8404,35.8683,524728.0
2017-05-30 15:05:00,38.5,38.5,38.48,38.48,517540.0,35.8683,35.8683,35.8497,35.8497,517540.0
2017-05-30 15:10:00,38.48,38.49,38.47,38.49,459268.0,35.8497,35.859,35.8404,35.859,459268.0
2017-05-30 15:15:00,38.49,38.49,38.47,38.47,425256.0,35.859,35.859,35.8404,35.8404,425256.0
2017-05-30 15:20:00,38.47,38.48,38.47,38.47,430888.0,35.8404,35.8497,35.8404,35.8404,430888.0
2017-05-30 15:25:00,38.48,38.49,38.47,38.49,471940.0,35.8497,35.859,35.8404,35.859,471940.0
2017-05-30 15:30:00,38.49,38.49,38.46,38.47,807500.0,35.859,35.859,35.8311,35.8404,807500.0
2017-05-30 15:35:00,38.47,38.47,38.45,38.46,871872.0,35.8404,35.8404,35.8218,35.8311,871872.0
2017-05-30 15:40:00,38.46,38.48,38.45,38.45,1072520.0,35.8311,35.8497,35.8218,35.8218,1072520.0
2017-05-30 15:45:00,38.45,38.47,38.43,38.43,998976.0,35.8218,35.8404,35.8031,35.8031,998976.0
2017-05-30 15:50:00,38.44,38.46,38.41,38.41,1697528.0,35.8124,35.8311,35.7845,35.7845,1697528.0
2017-05-30 15:55:00,38.42,38.44,38.41,38.42,3029892.0,35.7938,35.8124,35.7845,35.7938,3029892.0
2017-05-31 09:30:00,38.49,38.54,38.43,38.46,3055272.0,35.859,35.9056,35.8031,35.8311,3055272.0
2017-05-31 09:35:00,38.46,38.5,38.44,38.49,930436.0,35.8311,35.8683,35.8124,35.859,930436.0
2017-05-31 09:40:00,38.49,38.52,38.48,38.49,1062120.0,35.859,35.887,35.8497,35.859,1062120.0
2017-05-31 09:45:00,38.5,38.51,38.39,38.41,1589300.0,35.8683,35.8777,35.7659,35.7845,1589300.0
2017-05-31 09:50:00,38.41,38.45,38.35,38.37,1497116.0,35.7845,35.8218,35.7286,35.7472,1497116.0
2017-05-31 09:55:00,38.36,38.38,38.24,38.25,2354556.0,35.7379,35.7565,35.6261,35.6354,2354556.0
2017-05-31 10:00:00,38.24,38.26,38.16,38.21,2268332.0,35.6261,35.6447,35.5516,35.5982,2268332.0
2017-05-31 10:05:00,38.21,38.21,38.1,38.16,2383160.0,35.5982,35.5982,35.4957,35.5516,2383160.0
2017-05-31 10:10:00,38.16,38.19,38.12,38.16,1670720.0,35.5516,35.5795,35.5143,35.5516,1670720.0
2017-05-31 10:15:00,38.16,38.2,38.1,38.14,1519368.0,35.5516,35.5889,35.4957,35.533,1519368.0
2017-05-31 10:20:00,38.14,38.17,38.13,38.14,1290632.0,35.533,35.5609,35.5236,35.533,1290632.0
2017-05-31 10:25:00,38.14,38.18,38.13,38.17,901384.0,35.533,35.5702,35.5236,35.5609,901384.0
2017-05-31 10:30:00,38.17,38.2,38.13,38.18,1017792.0,35.5609,35.5889,35.5236,35.5702,1017792.0
2017-05-31 10:35:00,38.18,38.18,38.14,38.15,723388.0,35.5702,35.5702,35.533,35.5423,723388.0
2017-05-31 10:40:00,38.15,38.21,38.14,38.2,854380.0,35.5423,35.5982,35.533,35.5889,854380.0
2017-05-31 10:45:00,38.2,38.22,38.18,38.2,710988.0,35.5889,35.6075,35.5702,35.5889,710988.0
2017-05-31 10:50:00,38.2,38.26,38.19,38.23,1183652.0,35.5889,35.6447,35.5795,35.6168,1183652.0
2017-05-31 10:55:00,38.23,38.26,38.22,38.23,759116.0,35.6168,35.6447,35.6075,35.6168,759116.0
2017-05-31 11:00:00,38.23,38.27,38.23,38.26,675336.0,35.6168,35.6541,35.6168,35.6447,675336.0
2017-05-31 11:05:00,38.26,38.3,38.24,38.29,975552.0,35.6447,35.682,35.6261,35.6727,975552.0
2017-05-31 11:10:00,38.29,38.3,38.24,38.24,744104.0,35.6727,35.682,35.6261,35.6261,744104.0
2017-05-31 11:15:00,38.24,38.28,38.22,38.28,945996.0,35.6261,35.6634,35.6075,35.6634,945996.0
2017-05-31 11:20:00,38.28,38.31,38.27,38.3,753000.0,35.6634,35.6913,35.6541,35.682,753000.0
2017-05-31 11:25:00,38.29,38.31,38.24,38.27,1001760.0,35.6727,35.6913,35.6261,35.6541,1001760.0
2017-05-31 11:30:00,38.27,38.28,38.23,38.24,572520.0,35.6541,35.6634,35.6168,35.6261,572520.0
2017-05-31 11:35:00,38.25,38.3,38.24,38.27,677316.0,35.6354,35.682,35.6261,35.6541,677316.0
2017-05-31 11:40:00,38.27,38.3,38.26,38.27,388312.0,35.6541,35.682,35.6447,35.6541,388312.0
2017-05-31 11:45:00,38.28,38.29,38.26,38.29,436300.0,35.6634,35.6727,35.6447,35.6727,436300.0
2017-05-31 11:50:00,38.29,38.3,38.27,38.28,480344.0,35.6727,35.682,35.6541,35.6634,480344.0
2017-05-31 11:55:00,38.28,38.3,38.27,38.3,462284.0,35.6634,35.682,35.6541,35.682,462284.0
2017-05-31 12:00:00,38.3,38.32,38.29,38.32,703428.0,35.682,35.7006,35.6727,35.7006,703428.0
2017-05-31 12:05:00,38.32,38.35,38.31,38.32,682616.0,35.7006,35.7286,35.6913,35.7006,682616.0
2017-05-31 12:10:00,38.32,38.33,38.31,38.32,459940.0,35.7006,35.71,35.6913,35.7006,459940.0
2017-05-31 12:15:00,38.32,38.34,38.28,38.29,529648.0,35.7006,35.7193,35.6634,35.6727,529648.0
2017-05-31 12:20:00,38.29,38.3,38.27,38.29,425428.0,35.6727,35.682,35.6541,35.6727,425428.0
2017-05-31 12:25:00,38.29,38.29,38.27,38.29,432644.0,35.6727,35.6727,35.6541,35.6727,432644.0
2017-05-31 12:30:00,38.29,38.3,38.27,38.28,402960.0,35.6727,35.682,35.6541,35.6634,402960.0
2017-05-31 12:35:00,38.28,38.31,38.28,38.31,321796.0,35.6634,35.6913,35.6634,35.6913,321796.0
2017-05-31 12:40:00,38.3,38.31,38.29,38.3,308468.0,35.682,35.6913,35.6727,35.682,308468.0
2017-05-31 12:45:00,38.3,38.31,38.26,38.27,411240.0,35.682,35.6913,35.6447,35.6541,411240.0
2017-05-31 12:50:00,38.27,38.28,38.24,38.25,505092.0,35.6541,35.6634,35.6261,35.6354,505092.0
2017-05-31 12:55:00,38.26,38.26,38.23,38.24,441080.0,35.6447,35.6447,35.6168,35.6261,441080.0
2017-05-31 13:00:00,38.24,38.27,38.24,38.25,370924.0,35.6261,35.6541,35.6261,35.6354,370924.0
2017-05-31 13:05:00,38.25,38.27,38.25,38.27,260536.0,35.6354,35.6541,35.6354,35.6541,260536.0
2017-05-31 13:10:00,38.27,38.31,38.27,38.3,406072.0,35.6541,35.6913,35.6541,35.682,406072.0
2017-05-31 13:15:00,38.3,38.31,38.26,38.27,492644.0,35.682,35.6913,35.6447,35.6541,492644.0
2017-05-31 13:20:00,38.27,38.28,38.26,38.26,322044.0,35.6541,35.6634,35.6447,35.6447,322044.0
2017-05-31 13:25:00,38.26,38.27,38.24,38.25,339940.0,35.6447,35.6541,35.6261,35.6354,339940.0
2017-05-31 13:30:00,38.25,38.26,38.24,38.26,280608.0,35.6354,35.6447,35.6261,35.6447,280608.0
2017-05-31 13:35:00,38.26,38.26,38.23,38.24,480168.0,35.6447,35.6447,35.6168,35.6261,480168.0
2017-05-31 13:40:00,38.25,38.25,38.22,38.23,379372.0,35.6354,35.6354,35.6075,35.6168,379372.0
2017-05-31 13:45:00,38.23,38.24,38.22,38.22,275836.0,35.6168,35.6261,35.6075,35.6075,275836.0
2017-05-31 13:50:00,38.22,38.23,38.2,38.23,363544.0,35.6075,35.6168,35.5889,35.6168,363544.0
2017-05-31 13:55:00,38.23,38.24,38.22,38.24,284668.0,35.6168,35.6261,35.6075,35.6261,284668.0
2017-05-31 14:00:00,38.24,38.25,38.21,38.22,416300.0,35.6261,35.6354,35.5982,35.6075,416300.0
2017-05-31 14:05:00,38.22,38.23,38.17,38.17,745272.0,35.6075,35.6168,35.5609,35.5609,745272.0
2017-05-31 14:10:00,38.17,38.18,38.12,38.13,1233452.0,35.5609,35.5702,35.5143,35.5236,1233452.0
2017-05-31 14:15:00,38.13,38.19,38.13,38.17,672788.0,35.5236,35.5795,35.5236,35.5609,672788.0
2017-05-31 14:20:00,38.17,38.19,38.16,38.17,380444.0,35.5609,35.5795,35.5516,35.5609,380444.0
2017-05-31 14:25:00,38.17,38.21,38.17,38.2,623104.0,35.5609,35.5982,35.5609,35.5889,623104.0
2017-05-31 14:30:00,38.2,38.2,38.16,38.16,703708.0,35.5889,35.5889,35.5516,35.5516,703708.0
2017-05-31 14:35:00,38.16,38.18,38.15,38.17,539920.0,35.5516,35.5702,35.5423,35.5609,539920.0
2017-05-31 14:40:00,38.17,38.19,38.17,38.18,407460.0,35.5609,35.5795,35.5609,35.5702,407460.0
2017-05-31 14:45:00,38.18,38.18,38.16,38.17,471140.0,35.5702,35.5702,35.5516,35.5609,471140.0
2017-05-31 14:50:00,38.17,38.18,38.15,38.18,381420.0,35.5609,35.5702,35.5423,35.5702,381420.0
2017-05-31 14:55:00,38.18,38.19,38.17,38.17,352724.0,35.5702,35.5795,35.5609,35.5609,352724.0
2017-05-31 15:00:00,38.18,38.21,38.17,38.19,585432.0,35.5702,35.5982,35.5609,35.5795,585432.0
2017-05-31 15:05:00,38.19,38.19,38.16,38.17,655180.0,35.5795,35.5795,35.5516,35.5609,655180.0
2017-05-31 15:10:00,38.17,38.18,38.16,38.17,399364.0,35.5609,35.5702,35.5516,35.5609,399364.0
2017-05-31 15:15:00,38.17,38.21,38.17,38.2,536160.0,35.5609,35.5982,35.5609,35.5889,536160.0
2017-05-31 15:20:00,38.2,38.24,38.2,38.21,732748.0,35.5889,35.6261,35.5889,35.5982,732748.0
2017-05-31 15:25:00,38.21,38.22,38.21,38.21,476600.0,35.5982,35.6075,35.5982,35.5982,476600.0
2017-05-31 15:30:00,38.21,38.23,38.2,38.23,1458680.0,35.5982,35.6168,35.5889,35.6168,1458680.0
2017-05-31 15:35:00,38.23,38.23,38.19,38.19,802892.0,35.6168,35.6168,35.5795,35.5795,802892.0
2017-05-31 15:40:00,38.2,38.21,38.18,38.19,868848.0,35.5889,35.5982,35.5702,35.5795,868848.0
2017-05-31 15:45:00,38.19,38.21,38.18,38.18,1230296.0,35.5795,35.5982,35.5702,35.5702,1230296.0
2017-05-31 15:50:00,38.19,38.19,38.13,38.14,2065528.0,35.5795,35.5795,35.5236,35.533,2065528.0
2017-05-31 15:55:00,38.14,38.23,38.14,38.19,4867976.0,35.533,35.6168,35.533,35.5795,4867976.0
2017-06-01 09:30:00,38.29,38.33,38.22,38.27,2650152.0,35.6727,35.71,35.6075,35.6541,2650152.0
2017-06-01 09:35:00,38.27,38.29,38.22,38.27,1138620.0,35.6541,35.6727,35.6075,35.6541,1138620.0
2017-06-01 09:40:00,38.27,38.3,38.23,38.27,1171024.0,35.6541,35.682,35.6168,35.6541,1171024.0
2017-06-01 09:45:00,38.27,38.3,38.26,38.3,784196.0,35.6541,35.682,35.6447,35.682,784196.0
2017-06-01 09:50:00,38.3,38.31,38.2,38.22,1214452.0,35.682,35.6913,35.5889,35.6075,1214452.0
2017-06-01 09:55:00,38.22,38.23,38.19,38.21,1025356.0,35.6075,35.6168,35.5795,35.5982,1025356.0
2017-06-01 10:00:00,38.21,38.25,38.18,38.23,1519492.0,35.5982,35.6354,35.5702,35.6168,1519492.0
2017-06-01 10:05:00,38.23,38.23,38.16,38.17,1079752.0,35.6168,35.6168,35.5516,35.5609,1079752.0
2017-06-01 10:10:00,38.17,38.19,38.14,38.16,1167060.0,35.5609,35.5795,35.533,35.5516,1167060.0
2017-06-01 10:15:00,38.16,38.17,38.1,38.14,1133896.0,35.5516,35.5609,35.4957,35.533,1133896.0
2017-06-01 10:20:00,38.14,38.15,38.06,38.08,1348272.0,35.533,35.5423,35.4584,35.4771,1348272.0
2017-06-01 10:25:00,38.08,38.11,38.06,38.1,701920.0,35.4771,35.505,35.4584,35.4957,701920.0
2017-06-01 10:30:00,38.1,38.12,38.09,38.1,688488.0,35.4957,35.5143,35.4864,35.4957,688488.0
2017-06-01 10:35:00,38.1,38.16,38.1,38.16,722196.0,35.4957,35.5516,35.4957,35.5516,722196.0
2017-06-01 10:40:00,38.16,38.17,38.12,38.14,581228.0,35.5516,35.5609,35.5143,35.533,581228.0
2017-06-01 10:45:00,38.14,38.16,38.12,38.14,414200.0,35.533,35.5516,35.5143,35.533,414200.0
2017-06-01 10:50:00,38.14,38.16,38.12,38.16,416708.0,35.533,35.5516,35.5143,35.5516,416708.0
2017-06-01 10:55:00,38.15,38.16,38.15,38.15,530256.0,35.5423,35.5516,35.5423,35.5423,530256.0
2017-06-01 11:00:00,38.15,38.18,38.14,38.17,640376.0,35.5423,35.5702,35.533,35.5609,640376.0
2017-06-01 11:05:00,38.17,38.21,38.17,38.2,792424.0,35.5609,35.5982,35.5609,35.5889,792424.0
2017-06-01 11:10:00,38.2,38.23,38.19,38.22,578728.0,35.5889,35.6168,35.5795,35.6075,578728.0
2017-06-01 11:15:00,38.22,38.22,38.18,38.2,615672.0,35.6075,35.6075,35.5702,35.5889,615672.0
2017-06-01 11:20:00,38.19,38.21,38.19,38.2,473356.0,35.5795,35.5982,35.5795,35.5889,473356.0
2017-06-01 11:25:00,38.2,38.21,38.16,38.21,675788.0,35.5889,35.5982,35.5516,35.5982,675788.0
2017-06-01 11:30:00,38.21,38.21,38.18,38.19,429808.0,35.5982,35.5982,35.5702,35.5795,429808.0
2017-06-01 11:35:00,38.19,38.19,38.15,38.17,463712.0,35.5795,35.5795,35.5423,35.5609,463712.0
2017-06-01 11:40:00,38.17,38.19,38.17,38.19,494324.0,35.5609,35.5795,35.5609,35.5795,494324.0
2017-06-01 11:45:00,38.19,38.21,38.18,38.2,290532.0,35.5795,35.5982,35.5702,35.5889,290532.0
2017-06-01 11:50:00,38.2,38.23,38.18,38.21,451964.0,35.5889,35.6168,35.5702,35.5982,451964.0
2017-06-01 11:55:00,38.22,38.24,38.21,38.23,375312.0,35.6075,35.6261,35.5982,35.6168,375312.0
2017-06-01 12:00:00,38.23,38.24,38.22,38.23,363224.0,35.6168,35.6261,35.6075,35.6168,363224.0
2017-06-01 12:05:00,38.23,38.24,38.21,38.21,353368.0,35.6168,35.6261,35.5982,35.5982,353368.0
2017-06-01 12:10:00,38.21,38.22,38.19,38.22,365036.0,35.5982,35.6075,35.5795,35.6075,365036.0
2017-06-01 12:15:00,38.22,38.22,38.21,38.22,302572.0,35.6075,35.6075,35.5982,35.6075,302572.0
2017-06-01 12:20:00,38.22,38.25,38.21,38.25,281924.0,35.6075,35.6354,35.5982,35.6354,281924.0
2017-06-01 12:25:00,38.24,38.26,38.22,38.25,458168.0,35.6261,35.6447,35.6075,35.6354,458168.0
2017-06-01 12:30:00,38.25,38.27,38.25,38.26,451784.0,35.6354,35.6541,35.6354,35.6447,451784.0
2017-06-01 12:35:00,38.27,38.27,38.23,38.23,299552.0,35.6541,35.6541,35.6168,35.6168,299552.0
2017-06-01 12:40:00,38.23,38.24,38.22,38.23,659500.0,35.6168,35.6261,35.6075,35.6168,659500.0
2017-06-01 12:45:00,38.23,38.24,38.23,38.23,445268.0,35.6168,35.6261,35.6168,35.6168,445268.0
2017-06-01 12:50:00,38.23,38.26,38.23,38.26,305544.0,35.6168,35.6447,35.6168,35.6447,305544.0
2017-06-01 12:55:00,38.26,38.27,38.24,38.24,333668.0,35.6447,35.6541,35.6261,35.6261,333668.0
2017-06-01 13:00:00,38.24,38.25,38.23,38.24,372876.0,35.6261,35.6354,35.6168,35.6261,372876.0
2017-06-01 13:05:00,38.24,38.26,38.24,38.26,475996.0,35.6261,35.6447,35.6261,35.6447,475996.0
2017-06-01 13:10:00,38.26,38.26,38.25,38.25,382952.0,35.6447,35.6447,35.6354,35.6354,382952.0
2017-06-01 13:15:00,38.26,38.26,38.24,38.25,350632.0,35.6447,35.6447,35.6261,35.6354,350632.0
2017-06-01 13:20:00,38.25,38.27,38.24,38.26,386136.0,35.6354,35.6541,35.6261,35.6447,386136.0
2017-06-01 13:25:00,38.26,38.29,38.26,38.28,1309508.0,35.6447,35.6727,35.6447,35.6634,1309508.0
2017-06-01 13:30:00,38.28,38.28,38.26,38.26,446460.0,35.6634,35.6634,35.6447,35.6447,446460.0
2017-06-01 13:35:00,38.26,38.27,38.25,38.26,448144.0,35.6447,35.6541,35.6354,35.6447,448144.0
2017-06-01 13:40:00,38.26,38.27,38.25,38.26,386852.0,35.6447,35.6541,35.6354,35.6447,386852.0
2017-06-01 13:45:00,38.26,38.26,38.23,38.24,393612.0,35.6447,35.6447,35.6168,35.6261,393612.0
2017-06-01 13:50:00,38.24,38.24,38.22,38.22,367252.0,35.6261,35.6261,35.6075,35.6075,367252.0
2017-06-01 13:55:00,38.22,38.25,38.22,38.24,349920.0,35.6075,35.6354,35.6075,35.6261,349920.0
2017-06-01 14:00:00,38.24,38.26,38.23,38.24,412756.0,35.6261,35.6447,35.6168,35.6261,412756.0
2017-06-01 14:05:00,38.24,38.26,38.24,38.26,270764.0,35.6261,35.6447,35.6261,35.6447,270764.0
2017-06-01 14:10:00,38.26,38.26,38.23,38.23,326576.0,35.6447,35.6447,35.6168,35.6168,326576.0
2017-06-01 14:15:00,38.23,38.24,38.22,38.24,422360.0,35.6168,35.6261,35.6075,35.6261,422360.0
2017-06-01 14:20:00,38.24,38.24,38.22,38.23,320288.0,35.6261,35.6261,35.6075,35.6168,320288.0
2017-06-01 14:25:00,38.23,38.24,38.2,38.2,580976.0,35.6168,35.6261,35.5889,35.5889,580976.0
2017-06-01 14:30:00,38.2,38.23,38.18,38.22,781084.0,35.5889,35.6168,35.5702,35.6075,781084.0
2017-06-01 14:35:00,38.22,38.23,38.19,38.2,525500.0,35.6075,35.6168,35.5795,35.5889,525500.0
2017-06-01 14:40:00,38.2,38.22,38.2,38.2,368020.0,35.5889,35.6075,35.5889,35.5889,368020.0
2017-06-01 14:45:00,38.2,38.21,38.19,38.19,359736.0,35.5889,35.5982,35.5795,35.5795,359736.0
2017-06-01 14:50:00,38.2,38.21,38.19,38.19,482504.0,35.5889,35.5982,35.5795,35.5795,482504.0
2017-06-01 14:55:00,38.19,38.22,38.17,38.19,527968.0,35.5795,35.6075,35.5609,35.5795,527968.0
2017-06-01 15:00:00,38.19,38.21,38.19,38.2,346564.0,35.5795,35.5982,35.5795,35.5889,346564.0
2017-06-01 15:05:00,38.2,38.22,38.19,38.2,416376.0,35.5889,35.6075,35.5795,35.5889,416376.0
2017-06-01 15:10:00,38.21,38.23,38.2,38.22,266704.0,35.5982,35.6168,35.5889,35.6075,266704.0
2017-06-01 15:15:00,38.22,38.23,38.2,38.22,487020.0,35.6075,35.6168,35.5889,35.6075,487020.0
2017-06-01 15:20:00,38.22,38.24,38.22,38.23,412376.0,35.6075,35.6261,35.6075,35.6168,412376.0
2017-06-01 15:25:00,38.23,38.23,38.2,38.2,456304.0,35.6168,35.6168,35.5889,35.5889,456304.0
2017-06-01 15:30:00,38.21,38.22,38.18,38.22,741580.0,35.5982,35.6075,35.5702,35.6075,741580.0
2017-06-01 15:35:00,38.22,38.24,38.21,38.23,726692.0,35.6075,35.6261,35.5982,35.6168,726692.0
2017-06-01 15:40:00,38.24,38.24,38.22,38.24,624216.0,35.6261,35.6261,35.6075,35.6261,624216.0
2017-06-01 15:45:00,38.24,38.25,38.23,38.24,970648.0,35.6261,35.6354,35.6168,35.6261,970648.0
2017-06-01 15:50:00,38.24,38.26,38.22,38.22,2204504.0,35.6261,35.6447,35.6075,35.6075,2204504.0
2017-06-01 15:55:00,38.22,38.3,38.22,38.3,4003064.0,35.6075,35.682,35.6075,35.682,4003064.0
2017-06-02 09:30:00,38.4,38.41,38.25,38.33,3109464.0,35.7752,35.7845,35.6354,35.71,3109464.0
2017-06-02 09:35:00,38.33,38.34,38.26,38.27,1325824.0,35.71,35.7193,35.6447,35.6541,1325824.0
2017-06-02 09:40:00,38.27,38.32,38.22,38.32,1731716.0,35.6541,35.7006,35.6075,35.7006,1731716.0
2017-06-02 09:45:00,38.32,38.36,38.28,38.36,1446252.0,35.7006,35.7379,35.6634,35.7379,1446252.0
2017-06-02 09:50:00,38.36,38.38,38.34,38.38,1417468.0,35.7379,35.7565,35.7193,35.7565,1417468.0
2017-06-02 09:55:00,38.38,38.38,38.3,38.32,1039200.0,35.7565,35.7565,35.682,35.7006,1039200.0
2017-06-02 10:00:00,38.32,38.38,38.31,38.36,1175472.0,35.7006,35.7565,35.6913,35.7379,1175472.0
2017-06-02 10:05:00,38.36,38.39,38.35,38.38,1003524.0,35.7379,35.7659,35.7286,35.7565,1003524.0
2017-06-02 10:10:00,38.38,38.4,38.34,38.39,980108.0,35.7565,35.7752,35.7193,35.7659,980108.0
2017-06-02 10:15:00,38.39,38.39,38.35,38.37,982176.0,35.7659,35.7659,35.7286,35.7472,982176.0
2017-06-02 10:20:00,38.37,38.38,38.36,38.38,491796.0,35.7472,35.7565,35.7379,35.7565,491796.0
2017-06-02 10:25:00,38.37,38.39,38.36,38.39,579144.0,35.7472,35.7659,35.7379,35.7659,579144.0
2017-06-02 10:30:00,38.39,38.4,38.35,38.37,657180.0,35.7659,35.7752,35.7286,35.7472,657180.0
2017-06-02 10:35:00,38.37,38.4,38.36,38.39,748336.0,35.7472,35.7752,35.7379,35.7659,748336.0
2017-06-02 10:40:00,38.39,38.4,38.38,38.39,588032.0,35.7659,35.7752,35.7565,35.7659,588032.0
2017-06-02 10:45:00,38.39,38.39,38.36,38.38,546088.0,35.7659,35.7659,35.7379,35.7565,546088.0
2017-06-02 10:50:00,38.38,38.4,38.37,38.38,616884.0,35.7565,35.7752,35.7472,35.7565,616884.0
2017-06-02 10:55:00,38.38,38.43,38.38,38.42,1123556.0,35.7565,35.8031,35.7565,35.7938,1123556.0
2017-06-02 11:00:00,38.42,38.45,38.42,38.44,906240.0,35.7938,35.8218,35.7938,35.8124,906240.0
2017-06-02 11:05:00,38.44,38.47,38.44,38.44,939228.0,35.8124,35.8404,35.8124,35.8124,939228.0
2017-06-02 11:10:00,38.44,38.44,38.42,38.43,504924.0,35.8124,35.8124,35.7938,35.8031,504924.0
2017-06-02 11:15:00,38.43,38.45,38.41,38.44,522848.0,35.8031,35.8218,35.7845,35.8124,522848.0
2017-06-02 11:20:00,38.44,38.45,38.42,38.43,493932.0,35.8124,35.8218,35.7938,35.8031,493932.0
2017-06-02 11:25:00,38.43,38.46,38.43,38.45,508640.0,35.8031,35.8311,35.8031,35.8218,508640.0
2017-06-02 11:30:00,38.45,38.45,38.43,38.45,385740.0,35.8218,35.8218,35.8031,35.8218,385740.0
2017-06-02 11:35:00,38.45,38.47,38.44,38.46,458564.0,35.8218,35.8404,35.8124,35.8311,458564.0
2017-06-02 11:40:00,38.46,38.47,38.45,38.45,507372.0,35.8311,35.8404,35.8218,35.8218,507372.0
2017-06-02 11:45:00,38.46,38.49,38.45,38.49,891676.0,35.8311,35.859,35.8218,35.859,891676.0
2017-06-02 11:50:00,38.49,38.5,38.48,38.49,663052.0,35.859,35.8683,35.8497,35.859,663052.0
2017-06-02 11:55:00,38.49,38.5,38.49,38.5,607852.0,35.859,35.8683,35.859,35.8683,607852.0
2017-06-02 12:00:00,38.5,38.53,38.5,38.52,1131560.0,35.8683,35.8963,35.8683,35.887,1131560.0
2017-06-02 12:05:00,38.52,38.52,38.5,38.51,576804.0,35.887,35.887,35.8683,35.8777,576804.0
2017-06-02 12:10:00,38.51,38.53,38.51,38.53,577000.0,35.8777,35.8963,35.8777,35.8963,577000.0
2017-06-02 12:15:00,38.53,38.6,38.52,38.6,1484136.0,35.8963,35.9615,35.887,35.9615,1484136.0
2017-06-02 12:20:00,38.6,38.63,38.58,38.62,1585320.0,35.9615,35.9895,35.9429,35.9801,1585320.0
2017-06-02 12:25:00,38.62,38.65,38.6,38.65,1202580.0,35.9801,36.0081,35.9615,36.0081,1202580.0
2017-06-02 12:30:00,38.64,38.66,38.62,38.65,1263596.0,35.9988,36.0174,35.9801,36.0081,1263596.0
2017-06-02 12:35:00,38.65,38.66,38.62,38.63,795208.0,36.0081,36.0174,35.9801,35.9895,795208.0
2017-06-02 12:40:00,38.63,38.65,38.62,38.63,597468.0,35.9895,36.0081,35.9801,35.9895,597468.0
2017-06-02 12:45:00,38.63,38.65,38.63,38.65,438712.0,35.9895,36.0081,35.9895,36.0081,438712.0
2017-06-02 12:50:00,38.65,38.67,38.63,38.65,994028.0,36.0081,36.0267,35.9895,36.0081,994028.0
2017-06-02 12:55:00,38.65,38.67,38.63,38.66,729688.0,36.0081,36.0267,35.9895,36.0174,729688.0
2017-06-02 13:00:00,38.66,38.7,38.65,38.7,898240.0,36.0174,36.0547,36.0081,36.0547,898240.0
2017-06-02 13:05:00,38.7,38.71,38.68,38.7,740336.0,36.0547,36.064,36.036,36.0547,740336.0
2017-06-02 13:10:00,38.7,38.74,38.69,38.74,1408100.0,36.0547,36.0919,36.0454,36.0919,1408100.0
2017-06-02 13:15:00,38.74,38.75,38.72,38.73,2435612.0,36.0919,36.1013,36.0733,36.0826,2435612.0
2017-06-02 13:20:00,38.72,38.75,38.71,38.74,677756.0,36.0733,36.1013,36.064,36.0919,677756.0
2017-06-02 13:25:00,38.74,38.76,38.73,38.74,1099108.0,36.0919,36.1106,36.0826,36.0919,1099108.0
2017-06-02 13:30:00,38.74,38.76,38.73,38.75,739988.0,36.0919,36.1106,36.0826,36.1013,739988.0
2017-06-02 13:35:00,38.75,38.75,38.73,38.75,823872.0,36.1013,36.1013,36.0826,36.1013,823872.0
2017-06-02 13:40:00,38.75,38.76,38.74,38.75,731944.0,36.1013,36.1106,36.0919,36.1013,731944.0
2017-06-02 13:45:00,38.75,38.76,38.73,38.74,849736.0,36.1013,36.1106,36.0826,36.0919,849736.0
2017-06-02 13:50:00,38.74,38.76,38.73,38.75,1021452.0,36.0919,36.1106,36.0826,36.1013,1021452.0
2017-06-02 13:55:00,38.75,38.77,38.75,38.77,1276064.0,36.1013,36.1199,36.1013,36.1199,1276064.0
2017-06-02 14:00:00,38.77,38.8,38.77,38.8,1206908.0,36.1199,36.1478,36.1199,36.1478,1206908.0
2017-06-02 14:05:00,38.8,38.83,38.8,38.81,1946800.0,36.1478,36.1758,36.1478,36.1572,1946800.0
2017-06-02 14:10:00,38.82,38.85,38.81,38.84,1727024.0,36.1665,36.1944,36.1572,36.1851,1727024.0
2017-06-02 14:15:00,38.84,38.86,38.83,38.85,1508896.0,36.1851,36.2037,36.1758,36.1944,1508896.0
2017-06-02 14:20:00,38.85,38.85,38.82,38.83,1147904.0,36.1944,36.1944,36.1665,36.1758,1147904.0
2017-06-02 14:25:00,38.83,38.83,38.79,38.8,1256500.0,36.1758,36.1758,36.1385,36.1478,1256500.0
2017-06-02 14:30:00,38.8,38.81,38.78,38.8,1122464.0,36.1478,36.1572,36.1292,36.1478,1122464.0
2017-06-02 14:35:00,38.8,38.81,38.8,38.81,691296.0,36.1478,36.1572,36.1478,36.1572,691296.0
2017-06-02 14:40:00,38.81,38.82,38.79,38.8,920124.0,36.1572,36.1665,36.1385,36.1478,920124.0
2017-06-02 14:45:00,38.8,38.81,38.78,38.79,902572.0,36.1478,36.1572,36.1292,36.1385,902572.0
2017-06-02 14:50:00,38.78,38.79,38.77,38.78,612560.0,36.1292,36.1385,36.1199,36.1292,612560.0
2017-06-02 14:55:00,38.78,38.81,38.78,38.8,759224.0,36.1292,36.1572,36.1292,36.1478,759224.0
2017-06-02 15:00:00,38.8,38.8,38.78,38.79,732300.0,36.1478,36.1478,36.1292,36.1385,732300.0
2017-06-02 15:05:00,38.79,38.79,38.74,38.75,1568352.0,36.1385,36.1385,36.0919,36.1013,1568352.0
2017-06-02 15:10:00,38.75,38.76,38.74,38.76,950256.0,36.1013,36.1106,36.0919,36.1106,950256.0
2017-06-02 15:15:00,38.76,38.77,38.74,38.75,974460.0,36.1106,36.1199,36.0919,36.1013,974460.0
2017-06-02 15:20:00,38.76,38.79,38.75,38.79,1911720.0,36.1106,36.1385,36.1013,36.1385,1911720.0
2017-06-02 15:25:00,38.79,38.79,38.76,38.76,962656.0,36.1385,36.1385,36.1106,36.1106,962656.0
2017-06-02 15:30:00,38.76,38.8,38.76,38.79,1320444.0,36.1106,36.1478,36.1106,36.1385,1320444.0
2017-06-02 15:35:00,38.79,38.82,38.79,38.8,1402872.0,36.1385,36.1665,36.1385,36.1478,1402872.0
2017-06-02 15:40:00,38.8,38.81,38.78,38.8,1554024.0,36.1478,36.1572,36.1292,36.1478,1554024.0
2017-06-02 15:45:00,38.8,38.81,38.74,38.77,2627036.0,36.1478,36.1572,36.0919,36.1199,2627036.0
2017-06-02 15:50:00,38.77,38.84,38.77,38.82,3711532.0,36.1199,36.1851,36.1199,36.1665,3711532.0
2017-06-02 15:55:00,38.82,38.86,38.78,38.86,8515520.0,36.1665,36.2037,36.1292,36.2037,8515520.0
2017-06-05 09:30:00,38.6,38.61,38.4,38.41,5947824.0,35.9615,35.9708,35.7752,35.7845,5947824.0
2017-06-05 09:35:00,38.41,38.51,38.4,38.46,2916624.0,35.7845,35.8777,35.7752,35.8311,2916624.0
2017-06-05 09:40:00,38.46,38.49,38.44,38.45,2392956.0,35.8311,35.859,35.8124,35.8218,2392956.0
2017-06-05 09:45:00,38.45,38.54,38.42,38.45,3339896.0,35.8218,35.9056,35.7938,35.8218,3339896.0
2017-06-05 09:50:00,38.45,38.47,38.37,38.44,3729668.0,35.8218,35.8404,35.7472,35.8124,3729668.0
2017-06-05 09:55:00,38.43,38.54,38.43,38.52,1981024.0,35.8031,35.9056,35.8031,35.887,1981024.0
2017-06-05 10:00:00,38.52,38.6,38.5,38.56,2635432.0,35.887,35.9615,35.8683,35.9242,2635432.0
2017-06-05 10:05:00,38.56,38.56,38.46,38.47,1604432.0,35.9242,35.9242,35.8311,35.8404,1604432.0
2017-06-05 10:10:00,38.47,38.47,38.42,38.43,1579864.0,35.8404,35.8404,35.7938,35.8031,1579864.0
2017-06-05 10:15:00,38.42,38.48,38.42,38.47,1236704.0,35.7938,35.8497,35.7938,35.8404,1236704.0
2017-06-05 10:20:00,38.47,38.48,38.43,38.45,1052132.0,35.8404,35.8497,35.8031,35.8218,1052132.0
2017-06-05 10:25:00,38.45,38.47,38.45,38.46,697264.0,35.8218,35.8404,35.8218,35.8311,697264.0
2017-06-05 10:30:00,38.46,38.52,38.46,38.49,1168984.0,35.8311,35.887,35.8311,35.859,1168984.0
2017-06-05 10:35:00,38.49,38.5,38.46,38.5,854168.0,35.859,35.8683,35.8311,35.8683,854168.0
2017-06-05 10:40:00,38.5,38.56,38.49,38.56,1395612.0,35.8683,35.9242,35.859,35.9242,1395612.0
2017-06-05 10:45:00,38.56,38.6,38.56,38.59,1191780.0,35.9242,35.9615,35.9242,35.9522,1191780.0
2017-06-05 10:50:00,38.59,38.6,38.55,38.56,1058272.0,35.9522,35.9615,35.9149,35.9242,1058272.0
2017-06-05 10:55:00,38.55,38.56,38.45,38.45,1134940.0,35.9149,35.9242,35.8218,35.8218,1134940.0
2017-06-05 11:00:00,38.45,38.47,38.42,38.43,1483880.0,35.8218,35.8404,35.7938,35.8031,1483880.0
2017-06-05 11:05:00,38.44,38.48,38.44,38.47,849200.0,35.8124,35.8497,35.8124,35.8404,849200.0
2017-06-05 11:10:00,38.47,38.51,38.47,38.49,1274748.0,35.8404,35.8777,35.8404,35.859,1274748.0
2017-06-05 11:15:00,38.49,38.52,38.49,38.49,521784.0,35.859,35.887,35.859,35.859,521784.0
2017-06-05 11:20:00,38.49,38.49,38.45,38.45,957232.0,35.859,35.859,35.8218,35.8218,957232.0
2017-06-05 11:25:00,38.45,38.45,38.42,38.43,1278912.0,35.8218,35.8218,35.7938,35.8031,1278912.0
2017-06-05 11:30:00,38.43,38.47,38.42,38.45,995320.0,35.8031,35.8404,35.7938,35.8218,995320.0
2017-06-05 11:35:00,38.45,38.49,38.45,38.47,477508.0,35.8218,35.859,35.8218,35.8404,477508.0
2017-06-05 11:40:00,38.47,38.48,38.46,38.46,621964.0,35.8404,35.8497,35.8311,35.8311,621964.0
2017-06-05 11:45:00,38.46,38.47,38.44,38.47,592404.0,35.8311,35.8404,35.8124,35.8404,592404.0
2017-06-05 11:50:00,38.47,38.47,38.43,38.44,564800.0,35.8404,35.8404,35.8031,35.8124,564800.0
2017-06-05 11:55:00,38.44,38.46,38.43,38.46,724820.0,35.8124,35.8311,35.8031,35.8311,724820.0
2017-06-05 12:00:00,38.45,38.46,38.44,38.44,593188.0,35.8218,35.8311,35.8124,35.8124,593188.0
2017-06-05 12:05:00,38.44,38.45,38.43,38.43,476684.0,35.8124,35.8218,35.8031,35.8031,476684.0
2017-06-05 12:10:00,38.43,38.46,38.43,38.46,460392.0,35.8031,35.8311,35.8031,35.8311,460392.0
2017-06-05 12:15:00,38.46,38.49,38.46,38.47,846116.0,35.8311,35.859,35.8311,35.8404,846116.0
2017-06-05 12:20:00,38.47,38.48,38.44,38.47,621996.0,35.8404,35.8497,35.8124,35.8404,621996.0
2017-06-05 12:25:00,38.47,38.49,38.45,38.48,524620.0,35.8404,35.859,35.8218,35.8497,524620.0
2017-06-05 12:30:00,38.48,38.49,38.47,38.47,511940.0,35.8497,35.859,35.8404,35.8404,511940.0
2017-06-05 12:35:00,38.47,38.47,38.46,38.47,333580.0,35.8404,35.8404,35.8311,35.8404,333580.0
2017-06-05 12:40:00,38.47,38.48,38.46,38.48,432916.0,35.8404,35.8497,35.8311,35.8497,432916.0
2017-06-05 12:45:00,38.48,38.48,38.45,38.46,495152.0,35.8497,35.8497,35.8218,35.8311,495152.0
2017-06-05 12:50:00,38.45,38.46,38.43,38.44,689476.0,35.8218,35.8311,35.8031,35.8124,689476.0
2017-06-05 12:55:00,38.44,38.47,38.43,38.46,515096.0,35.8124,35.8404,35.8031,35.8311,515096.0
2017-06-05 13:00:00,38.46,38.47,38.45,38.45,405324.0,35.8311,35.8404,35.8218,35.8218,405324.0
2017-06-05 13:05:00,38.45,38.47,38.45,38.47,550540.0,35.8218,35.8404,35.8218,35.8404,550540.0
2017-06-05 13:10:00,38.47,38.48,38.46,38.48,554008.0,35.8404,35.8497,35.8311,35.8497,554008.0
2017-06-05 13:15:00,38.48,38.54,38.48,38.53,1409044.0,35.8497,35.9056,35.8497,35.8963,1409044.0
2017-06-05 13:20:00,38.54,38.54,38.5,38.51,720180.0,35.9056,35.9056,35.8683,35.8777,720180.0
2017-06-05 13:25:00,38.51,38.51,38.48,38.5,459024.0,35.8777,35.8777,35.8497,35.8683,459024.0
2017-06-05 13:30:00,38.49,38.49,38.46,38.48,738996.0,35.859,35.859,35.8311,35.8497,738996.0
2017-06-05 13:35:00,38.48,38.5,38.47,38.49,394604.0,35.8497,35.8683,35.8404,35.859,394604.0
2017-06-05 13:40:00,38.49,38.51,38.47,38.5,566952.0,35.859,35.8777,35.8404,35.8683,566952.0
2017-06-05 13:45:00,38.5,38.51,38.49,38.5,443152.0,35.8683,35.8777,35.859,35.8683,443152.0
2017-06-05 13:50:00,38.49,38.49,38.46,38.48,647532.0,35.859,35.859,35.8311,35.8497,647532.0
2017-06-05 13:55:00,38.48,38.48,38.43,38.43,954100.0,35.8497,35.8497,35.8031,35.8031,954100.0
2017-06-05 14:00:00,38.43,38.45,38.42,38.45,819492.0,35.8031,35.8218,35.7938,35.8218,819492.0
2017-06-05 14:05:00,38.44,38.46,38.44,38.45,584028.0,35.8124,35.8311,35.8124,35.8218,584028.0
2017-06-05 14:10:00,38.45,38.45,38.44,38.45,521568.0,35.8218,35.8218,35.8124,35.8218,521568.0
2017-06-05 14:15:00,38.45,38.46,38.43,38.44,535144.0,35.8218,35.8311,35.8031,35.8124,535144.0
2017-06-05 14:20:00,38.44,38.46,38.43,38.44,621632.0,35.8124,35.8311,35.8031,35.8124,621632.0
2017-06-05 14:25:00,38.45,38.46,38.43,38.45,459592.0,35.8218,35.8311,35.8031,35.8218,459592.0
2017-06-05 14:30:00,38.46,38.46,38.45,38.46,509480.0,35.8311,35.8311,35.8218,35.8311,509480.0
2017-06-05 14:35:00,38.46,38.47,38.44,38.47,412608.0,35.8311,35.8404,35.8124,35.8404,412608.0
2017-06-05 14:40:00,38.47,38.49,38.45,38.49,640280.0,35.8404,35.859,35.8218,35.859,640280.0
2017-06-05 14:45:00,38.49,38.49,38.47,38.47,395000.0,35.859,35.859,35.8404,35.8404,395000.0
2017-06-05 14:50:00,38.47,38.48,38.47,38.47,409300.0,35.8404,35.8497,35.8404,35.8404,409300.0
2017-06-05 14:55:00,38.47,38.47,38.44,38.44,626816.0,35.8404,35.8404,35.8124,35.8124,626816.0
2017-06-05 15:00:00,38.44,38.45,38.42,38.44,606832.0,35.8124,35.8218,35.7938,35.8124,606832.0
2017-06-05 15:05:00,38.44,38.47,38.44,38.46,615756.0,35.8124,35.8404,35.8124,35.8311,615756.0
2017-06-05 15:10:00,38.46,38.48,38.45,38.47,818640.0,35.8311,35.8497,35.8218,35.8404,818640.0
2017-06-05 15:15:00,38.47,38.49,38.46,38.46,1001556.0,35.8404,35.859,35.8311,35.8311,1001556.0
2017-06-05 15:20:00,38.46,38.46,38.4,38.41,1346732.0,35.8311,35.8311,35.7752,35.7845,1346732.0
2017-06-05 15:25:00,38.41,38.46,38.4,38.46,1437308.0,35.7845,35.8311,35.7752,35.8311,1437308.0
2017-06-05 15:30:00,38.46,38.46,38.43,38.43,791012.0,35.8311,35.8311,35.8031,35.8031,791012.0
2017-06-05 15:35:00,38.44,38.46,38.44,38.46,842976.0,35.8124,35.8311,35.8124,35.8311,842976.0
2017-06-05 15:40:00,38.46,38.46,38.44,38.46,846108.0,35.8311,35.8311,35.8124,35.8311,846108.0
2017-06-05 15:45:00,38.46,38.46,38.44,38.45,695404.0,35.8311,35.8311,35.8124,35.8218,695404.0
2017-06-05 15:50:00,38.45,38.47,38.45,38.47,1593744.0,35.8218,35.8404,35.8218,35.8404,1593744.0
2017-06-05 15:55:00,38.47,38.49,38.45,38.48,3667944.0,35.8404,35.859,35.8218,35.8497,3667944.0
2017-06-06 09:30:00,38.47,38.68,38.45,38.61,5344508.0,35.8404,36.036,35.8218,35.9708,5344508.0
2017-06-06 09:35:00,38.6,38.7,38.6,38.68,3099352.0,35.9615,36.0547,35.9615,36.036,3099352.0
2017-06-06 09:40:00,38.67,38.68,38.58,38.58,1940380.0,36.0267,36.036,35.9429,35.9429,1940380.0
2017-06-06 09:45:00,38.59,38.62,38.57,38.61,1516120.0,35.9522,35.9801,35.9336,35.9708,1516120.0
2017-06-06 09:50:00,38.61,38.63,38.51,38.55,1816580.0,35.9708,35.9895,35.8777,35.9149,1816580.0
2017-06-06 09:55:00,38.55,38.57,38.47,38.48,1686516.0,35.9149,35.9336,35.8404,35.8497,1686516.0
2017-06-06 10:00:00,38.49,38.52,38.45,38.49,1435856.0,35.859,35.887,35.8218,35.859,1435856.0
2017-06-06 10:05:00,38.48,38.56,38.46,38.55,1415444.0,35.8497,35.9242,35.8311,35.9149,1415444.0
2017-06-06 10:10:00,38.55,38.6,38.54,38.59,1150152.0,35.9149,35.9615,35.9056,35.9522,1150152.0
2017-06-06 10:15:00,38.59,38.65,38.59,38.63,1745964.0,35.9522,36.0081,35.9522,35.9895,1745964.0
2017-06-06 10:20:00,38.62,38.65,38.6,38.61,834596.0,35.9801,36.0081,35.9615,35.9708,834596.0
2017-06-06 10:25:00,38.61,38.64,38.6,38.63,671560.0,35.9708,35.9988,35.9615,35.9895,671560.0
2017-06-06 10:30:00,38.63,38.65,38.62,38.64,813084.0,35.9895,36.0081,35.9801,35.9988,813084.0
2017-06-06 10:35:00,38.64,38.67,38.64,38.65,1361136.0,35.9988,36.0267,35.9988,36.0081,1361136.0
2017-06-06 10:40:00,38.65,38.68,38.65,38.67,1125504.0,36.0081,36.036,36.0081,36.0267,1125504.0
2017-06-06 10:45:00,38.66,38.67,38.64,38.66,721332.0,36.0174,36.0267,35.9988,36.0174,721332.0
2017-06-06 10:50:00,38.66,38.68,38.66,38.68,1168896.0,36.0174,36.036,36.0174,36.036,1168896.0
2017-06-06 10:55:00,38.68,38.69,38.65,38.66,919868.0,36.036,36.0454,36.0081,36.0174,919868.0
2017-06-06 11:00:00,38.66,38.69,38.66,38.67,987688.0,36.0174,36.0454,36.0174,36.0267,987688.0
2017-06-06 11:05:00,38.67,38.67,38.59,38.6,1030364.0,36.0267,36.0267,35.9522,35.9615,1030364.0
2017-06-06 11:10:00,38.6,38.62,38.6,38.62,545704.0,35.9615,35.9801,35.9615,35.9801,545704.0
2017-06-06 11:15:00,38.62,38.63,38.55,38.57,711788.0,35.9801,35.9895,35.9149,35.9336,711788.0
2017-06-06 11:20:00,38.58,38.59,38.55,38.58,582832.0,35.9429,35.9522,35.9149,35.9429,582832.0
2017-06-06 11:25:00,38.58,38.59,38.57,38.57,799712.0,35.9429,35.9522,35.9336,35.9336,799712.0
2017-06-06 11:30:00,38.57,38.59,38.56,38.58,839472.0,35.9336,35.9522,35.9242,35.9429,839472.0
2017-06-06 11:35:00,38.57,38.59,38.56,38.57,578936.0,35.9336,35.9522,35.9242,35.9336,578936.0
2017-06-06 11:40:00,38.57,38.62,38.57,38.62,743528.0,35.9336,35.9801,35.9336,35.9801,743528.0
2017-06-06 11:45:00,38.62,38.65,38.6,38.62,796620.0,35.9801,36.0081,35.9615,35.9801,796620.0
2017-06-06 11:50:00,38.62,38.63,38.58,38.61,368340.0,35.9801,35.9895,35.9429,35.9708,368340.0
2017-06-06 11:55:00,38.61,38.62,38.59,38.59,256932.0,35.9708,35.9801,35.9522,35.9522,256932.0
2017-06-06 12:00:00,38.59,38.6,38.59,38.6,481340.0,35.9522,35.9615,35.9522,35.9615,481340.0
2017-06-06 12:05:00,38.6,38.6,38.58,38.59,466776.0,35.9615,35.9615,35.9429,35.9522,466776.0
2017-06-06 12:10:00,38.59,38.6,38.57,38.59,509500.0,35.9522,35.9615,35.9336,35.9522,509500.0
2017-06-06 12:15:00,38.59,38.6,38.57,38.59,699756.0,35.9522,35.9615,35.9336,35.9522,699756.0
2017-06-06 12:20:00,38.59,38.6,38.57,38.59,445836.0,35.9522,35.9615,35.9336,35.9522,445836.0
2017-06-06 12:25:00,38.6,38.62,38.59,38.61,346284.0,35.9615,35.9801,35.9522,35.9708,346284.0
2017-06-06 12:30:00,38.61,38.66,38.6,38.66,713872.0,35.9708,36.0174,35.9615,36.0174,713872.0
2017-06-06 12:35:00,38.66,38.67,38.64,38.66,594220.0,36.0174,36.0267,35.9988,36.0174,594220.0
2017-06-06 12:40:00,38.66,38.67,38.63,38.65,413732.0,36.0174,36.0267,35.9895,36.0081,413732.0
2017-06-06 12:45:00,38.65,38.69,38.65,38.68,671992.0,36.0081,36.0454,36.0081,36.036,671992.0
2017-06-06 12:50:00,38.68,38.7,38.67,38.68,502444.0,36.036,36.0547,36.0267,36.036,502444.0
2017-06-06 12:55:00,38.68,38.69,38.67,38.68,515304.0,36.036,36.0454,36.0267,36.036,515304.0
2017-06-06 13:00:00,38.68,38.68,38.66,38.66,360032.0,36.036,36.036,36.0174,36.0174,360032.0
2017-06-06 13:05:00,38.66,38.69,38.66,38.68,468152.0,36.0174,36.0454,36.0174,36.036,468152.0
2017-06-06 13:10:00,38.68,38.69,38.64,38.65,429972.0,36.036,36.0454,35.9988,36.0081,429972.0
2017-06-06 13:15:00,38.65,38.67,38.65,38.66,504864.0,36.0081,36.0267,36.0081,36.0174,504864.0
2017-06-06 13:20:00,38.66,38.66,38.63,38.64,386388.0,36.0174,36.0174,35.9895,35.9988,386388.0
2017-06-06 13:25:00,38.64,38.66,38.64,38.65,246532.0,35.9988,36.0174,35.9988,36.0081,246532.0
2017-06-06 13:30:00,38.66,38.66,38.63,38.64,386340.0,36.0174,36.0174,35.9895,35.9988,386340.0
2017-06-06 13:35:00,38.64,38.65,38.63,38.64,453164.0,35.9988,36.0081,35.9895,35.9988,453164.0
2017-06-06 13:40:00,38.64,38.65,38.63,38.65,422824.0,35.9988,36.0081,35.9895,36.0081,422824.0
2017-06-06 13:45:00,38.65,38.67,38.64,38.67,528824.0,36.0081,36.0267,35.9988,36.0267,528824.0
2017-06-06 13:50:00,38.67,38.69,38.67,38.68,351240.0,36.0267,36.0454,36.0267,36.036,351240.0
2017-06-06 13:55:00,38.68,38.7,38.68,38.7,582756.0,36.036,36.0547,36.036,36.0547,582756.0
2017-06-06 14:00:00,38.7,38.74,38.69,38.74,1358684.0,36.0547,36.0919,36.0454,36.0919,1358684.0
2017-06-06 14:05:00,38.74,38.77,38.73,38.75,1891980.0,36.0919,36.1199,36.0826,36.1013,1891980.0
2017-06-06 14:10:00,38.75,38.75,38.73,38.74,739316.0,36.1013,36.1013,36.0826,36.0919,739316.0
2017-06-06 14:15:00,38.74,38.77,38.73,38.77,938800.0,36.0919,36.1199,36.0826,36.1199,938800.0
2017-06-06 14:20:00,38.77,38.79,38.77,38.77,1128672.0,36.1199,36.1385,36.1199,36.1199,1128672.0
2017-06-06 14:25:00,38.77,38.79,38.76,38.78,488656.0,36.1199,36.1385,36.1106,36.1292,488656.0
2017-06-06 14:30:00,38.78,38.81,38.77,38.8,826468.0,36.1292,36.1572,36.1199,36.1478,826468.0
2017-06-06 14:35:00,38.8,38.85,38.8,38.85,1354516.0,36.1478,36.1944,36.1478,36.1944,1354516.0
2017-06-06 14:40:00,38.85,38.85,38.82,38.84,979712.0,36.1944,36.1944,36.1665,36.1851,979712.0
2017-06-06 14:45:00,38.84,38.86,38.84,38.86,1132952.0,36.1851,36.2037,36.1851,36.2037,1132952.0
2017-06-06 14:50:00,38.85,38.88,38.84,38.87,859612.0,36.1944,36.2224,36.1851,36.2131,859612.0
2017-06-06 14:55:00,38.87,38.94,38.87,38.92,2049512.0,36.2131,36.2783,36.2131,36.2596,2049512.0
2017-06-06 15:00:00,38.92,38.95,38.91,38.95,1909928.0,36.2596,36.2876,36.2503,36.2876,1909928.0
2017-06-06 15:05:00,38.95,38.95,38.87,38.88,1499460.0,36.2876,36.2876,36.2131,36.2224,1499460.0
2017-06-06 15:10:00,38.88,38.9,38.85,38.9,1161640.0,36.2224,36.241,36.1944,36.241,1161640.0
2017-06-06 15:15:00,38.9,38.9,38.84,38.87,1220748.0,36.241,36.241,36.1851,36.2131,1220748.0
2017-06-06 15:20:00,38.87,38.88,38.76,38.77,1762808.0,36.2131,36.2224,36.1106,36.1199,1762808.0
2017-06-06 15:25:00,38.77,38.79,38.67,38.71,2547724.0,36.1199,36.1385,36.0267,36.064,2547724.0
2017-06-06 15:30:00,38.71,38.72,38.55,38.59,2876812.0,36.064,36.0733,35.9149,35.9522,2876812.0
2017-06-06 15:35:00,38.59,38.67,38.57,38.67,2176272.0,35.9522,36.0267,35.9336,36.0267,2176272.0
2017-06-06 15:40:00,38.67,38.7,38.63,38.64,1777944.0,36.0267,36.0547,35.9895,35.9988,1777944.0
2017-06-06 15:45:00,38.64,38.69,38.61,38.62,1502604.0,35.9988,36.0454,35.9708,35.9801,1502604.0
2017-06-06 15:50:00,38.62,38.69,38.61,38.63,1693416.0,35.9801,36.0454,35.9708,35.9895,1693416.0
2017-06-06 15:55:00,38.63,38.65,38.6,38.61,3270232.0,35.9895,36.0081,35.9615,35.9708,3270232.0
2017-06-07 09:30:00,38.75,38.85,38.73,38.84,4171064.0,36.1013,36.1944,36.0826,36.1851,4171064.0
2017-06-07 09:35:00,38.83,38.92,38.82,38.88,3167804.0,36.1758,36.2596,36.1665,36.2224,3167804.0
2017-06-07 09:40:00,38.88,38.95,38.88,38.92,2279188.0,36.2224,36.2876,36.2224,36.2596,2279188.0
2017-06-07 09:45:00,38.92,38.95,38.89,38.9,1989500.0,36.2596,36.2876,36.2317,36.241,1989500.0
2017-06-07 09:50:00,38.9,38.91,38.79,38.84,2287996.0,36.241,36.2503,36.1385,36.1851,2287996.0
2017-06-07 09:55:00,38.84,38.93,38.83,38.92,1578916.0,36.1851,36.269,36.1758,36.2596,1578916.0
2017-06-07 10:00:00,38.92,38.99,38.91,38.97,2837644.0,36.2596,36.3249,36.2503,36.3062,2837644.0
2017-06-07 10:05:00,38.98,38.99,38.88,38.93,1532976.0,36.3155,36.3249,36.2224,36.269,1532976.0
2017-06-07 10:10:00,38.92,38.95,38.9,38.94,927900.0,36.2596,36.2876,36.241,36.2783,927900.0
2017-06-07 10:15:00,38.94,38.96,38.92,38.96,798480.0,36.2783,36.2969,36.2596,36.2969,798480.0
2017-06-07 10:20:00,38.96,38.97,38.92,38.93,1117976.0,36.2969,36.3062,36.2596,36.269,1117976.0
2017-06-07 10:25:00,38.93,38.93,38.86,38.89,1133844.0,36.269,36.269,36.2037,36.2317,1133844.0
2017-06-07 10:30:00,38.89,38.91,38.86,38.88,1131696.0,36.2317,36.2503,36.2037,36.2224,1131696.0
2017-06-07 10:35:00,38.88,38.88,38.81,38.81,1447156.0,36.2224,36.2224,36.1572,36.1572,1447156.0
2017-06-07 10:40:00,38.81,38.82,38.74,38.8,1435784.0,36.1572,36.1665,36.0919,36.1478,1435784.0
2017-06-07 10:45:00,38.8,38.84,38.78,38.82,835988.0,36.1478,36.1851,36.1292,36.1665,835988.0
2017-06-07 10:50:00,38.82,38.85,38.81,38.84,745712.0,36.1665,36.1944,36.1572,36.1851,745712.0
2017-06-07 10:55:00,38.84,38.85,38.8,38.81,536284.0,36.1851,36.1944,36.1478,36.1572,536284.0
2017-06-07 11:00:00,38.81,38.86,38.81,38.85,660892.0,36.1572,36.2037,36.1572,36.1944,660892.0
2017-06-07 11:05:00,38.85,38.88,38.84,38.88,624900.0,36.1944,36.2224,36.1851,36.2224,624900.0
2017-06-07 11:10:00,38.88,38.9,38.87,38.9,924560.0,36.2224,36.241,36.2131,36.241,924560.0
2017-06-07 11:15:00,38.9,38.9,38.86,38.88,595168.0,36.241,36.241,36.2037,36.2224,595168.0
2017-06-07 11:20:00,38.88,38.91,38.87,38.87,559428.0,36.2224,36.2503,36.2131,36.2131,559428.0
2017-06-07 11:25:00,38.87,38.88,38.83,38.84,831140.0,36.2131,36.2224,36.1758,36.1851,831140.0
2017-06-07 11:30:00,38.83,38.87,38.83,38.85,470952.0,36.1758,36.2131,36.1758,36.1944,470952.0
2017-06-07 11:35:00,38.86,38.86,38.84,38.84,417348.0,36.2037,36.2037,36.1851,36.1851,417348.0
2017-06-07 11:40:00,38.84,38.85,38.82,38.84,422504.0,36.1851,36.1944,36.1665,36.1851,422504.0
2017-06-07 11:45:00,38.84,38.85,38.83,38.84,442436.0,36.1851,36.1944,36.1758,36.1851,442436.0
2017-06-07 11:50:00,38.84,38.86,38.84,38.85,839820.0,36.1851,36.2037,36.1851,36.1944,839820.0
2017-06-07 11:55:00,38.85,38.88,38.85,38.87,405708.0,36.1944,36.2224,36.1944,36.2131,405708.0
2017-06-07 12:00:00,38.87,38.87,38.8,38.81,624112.0,36.2131,36.2131,36.1478,36.1572,624112.0
2017-06-07 12:05:00,38.81,38.83,38.8,38.81,374328.0,36.1572,36.1758,36.1478,36.1572,374328.0
2017-06-07 12:10:00,38.8,38.82,38.79,38.79,414712.0,36.1478,36.1665,36.1385,36.1385,414712.0
2017-06-07 12:15:00,38.79,38.8,38.77,38.79,516848.0,36.1385,36.1478,36.1199,36.1385,516848.0
2017-06-07 12:20:00,38.79,38.79,38.77,38.77,728460.0,36.1385,36.1385,36.1199,36.1199,728460.0
2017-06-07 12:25:00,38.77,38.78,38.76,38.77,515204.0,36.1199,36.1292,36.1106,36.1199,515204.0
2017-06-07 12:30:00,38.77,38.78,38.74,38.74,900188.0,36.1199,36.1292,36.0919,36.0919,900188.0
2017-06-07 12:35:00,38.74,38.77,38.74,38.76,362336.0,36.0919,36.1199,36.0919,36.1106,362336.0
2017-06-07 12:40:00,38.76,38.78,38.74,38.77,448408.0,36.1106,36.1292,36.0919,36.1199,448408.0
2017-06-07 12:45:00,38.77,38.78,38.65,38.66,1236312.0,36.1199,36.1292,36.0081,36.0174,1236312.0
2017-06-07 12:50:00,38.66,38.69,38.62,38.68,1193168.0,36.0174,36.0454,35.9801,36.036,1193168.0
2017-06-07 12:55:00,38.68,38.74,38.68,38.73,952320.0,36.036,36.0919,36.036,36.0826,952320.0
2017-06-07 13:00:00,38.73,38.78,38.72,38.77,840348.0,36.0826,36.1292,36.0733,36.1199,840348.0
2017-06-07 13:05:00,38.77,38.77,38.74,38.75,705940.0,36.1199,36.1199,36.0919,36.1013,705940.0
2017-06-07 13:10:00,38.75,38.79,38.75,38.77,557724.0,36.1013,36.1385,36.1013,36.1199,557724.0
2017-06-07 13:15:00,38.77,38.78,38.76,38.77,315848.0,36.1199,36.1292,36.1106,36.1199,315848.0
2017-06-07 13:20:00,38.77,38.8,38.75,38.8,651448.0,36.1199,36.1478,36.1013,36.1478,651448.0
2017-06-07 13:25:00,38.8,38.83,38.8,38.82,550616.0,36.1478,36.1758,36.1478,36.1665,550616.0
2017-06-07 13:30:00,38.82,38.83,38.8,38.81,360248.0,36.1665,36.1758,36.1478,36.1572,360248.0
2017-06-07 13:35:00,38.8,38.81,38.78,38.79,342680.0,36.1478,36.1572,36.1292,36.1385,342680.0
2017-06-07 13:40:00,38.79,38.81,38.78,38.81,266904.0,36.1385,36.1572,36.1292,36.1572,266904.0
2017-06-07 13:45:00,38.81,38.82,38.79,38.81,405296.0,36.1572,36.1665,36.1385,36.1572,405296.0
2017-06-07 13:50:00,38.81,38.81,38.78,38.78,273912.0,36.1572,36.1572,36.1292,36.1292,273912.0
2017-06-07 13:55:00,38.78,38.83,38.78,38.81,617120.0,36.1292,36.1758,36.1292,36.1572,617120.0
2017-06-07 14:00:00,38.81,38.85,38.8,38.84,580708.0,36.1572,36.1944,36.1478,36.1851,580708.0
2017-06-07 14:05:00,38.84,38.89,38.83,38.88,918292.0,36.1851,36.2317,36.1758,36.2224,918292.0
2017-06-07 14:10:00,38.88,38.89,38.86,38.86,599388.0,36.2224,36.2317,36.2037,36.2037,599388.0
2017-06-07 14:15:00,38.87,38.88,38.83,38.84,628244.0,36.2131,36.2224,36.1758,36.1851,628244.0
2017-06-07 14:20:00,38.84,38.85,38.81,38.84,386516.0,36.1851,36.1944,36.1572,36.1851,386516.0
2017-06-07 14:25:00,38.84,38.85,38.81,38.81,296492.0,36.1851,36.1944,36.1572,36.1572,296492.0
2017-06-07 14:30:00,38.81,38.84,38.81,38.83,522440.0,36.1572,36.1851,36.1572,36.1758,522440.0
2017-06-07 14:35:00,38.84,38.85,38.82,38.84,465632.0,36.1851,36.1944,36.1665,36.1851,465632.0
2017-06-07 14:40:00,38.84,38.85,38.81,38.82,370548.0,36.1851,36.1944,36.1572,36.1665,370548.0
2017-06-07 14:45:00,38.82,38.85,38.82,38.83,444340.0,36.1665,36.1944,36.1665,36.1758,444340.0
2017-06-07 14:50:00,38.84,38.86,38.83,38.85,592556.0,36.1851,36.2037,36.1758,36.1944,592556.0
2017-06-07 14:55:00,38.86,38.86,38.84,38.85,349492.0,36.2037,36.2037,36.1851,36.1944,349492.0
2017-06-07 15:00:00,38.85,38.85,38.82,38.83,484100.0,36.1944,36.1944,36.1665,36.1758,484100.0
2017-06-07 15:05:00,38.83,38.85,38.82,38.82,638224.0,36.1758,36.1944,36.1665,36.1665,638224.0
2017-06-07 15:10:00,38.83,38.83,38.79,38.81,528384.0,36.1758,36.1758,36.1385,36.1572,528384.0
2017-06-07 15:15:00,38.81,38.82,38.78,38.8,555280.0,36.1572,36.1665,36.1292,36.1478,555280.0
2017-06-07 15:20:00,38.8,38.82,38.79,38.8,687736.0,36.1478,36.1665,36.1385,36.1478,687736.0
2017-06-07 15:25:00,38.8,38.84,38.8,38.82,746272.0,36.1478,36.1851,36.1478,36.1665,746272.0
2017-06-07 15:30:00,38.82,38.83,38.81,38.81,679072.0,36.1665,36.1758,36.1572,36.1572,679072.0
2017-06-07 15:35:00,38.81,38.83,38.8,38.81,590520.0,36.1572,36.1758,36.1478,36.1572,590520.0
2017-06-07 15:40:00,38.81,38.86,38.8,38.85,1094744.0,36.1572,36.2037,36.1478,36.1944,1094744.0
2017-06-07 15:45:00,38.85,38.87,38.84,38.86,1229872.0,36.1944,36.2131,36.1851,36.2037,1229872.0
2017-06-07 15:50:00,38.86,38.88,38.85,38.88,2133148.0,36.2037,36.2224,36.1944,36.2224,2133148.0
2017-06-07 15:55:00,38.88,38.88,38.82,38.84,2753780.0,36.2224,36.2224,36.1665,36.1851,2753780.0
2017-06-08 09:30:00,38.81,38.88,38.72,38.77,3617580.0,36.1572,36.2224,36.0733,36.1199,3617580.0
2017-06-08 09:35:00,38.78,38.87,38.76,38.81,1975976.0,36.1292,36.2131,36.1106,36.1572,1975976.0
2017-06-08 09:40:00,38.82,38.83,38.73,38.75,1438128.0,36.1665,36.1758,36.0826,36.1013,1438128.0
2017-06-08 09:45:00,38.75,38.77,38.64,38.67,1963988.0,36.1013,36.1199,35.9988,36.0267,1963988.0
2017-06-08 09:50:00,38.67,38.7,38.61,38.7,1885528.0,36.0267,36.0547,35.9708,36.0547,1885528.0
2017-06-08 09:55:00,38.7,38.7,38.66,38.69,1119324.0,36.0547,36.0547,36.0174,36.0454,1119324.0
2017-06-08 10:00:00,38.69,38.75,38.69,38.74,1242432.0,36.0454,36.1013,36.0454,36.0919,1242432.0
2017-06-08 10:05:00,38.73,38.76,38.68,38.68,1429044.0,36.0826,36.1106,36.036,36.036,1429044.0
2017-06-08 10:10:00,38.69,38.71,38.63,38.63,1207780.0,36.0454,36.064,35.9895,35.9895,1207780.0
2017-06-08 10:15:00,38.63,38.72,38.62,38.67,1468088.0,35.9895,36.0733,35.9801,36.0267,1468088.0
2017-06-08 10:20:00,38.67,38.69,38.6,38.66,1314720.0,36.0267,36.0454,35.9615,36.0174,1314720.0
2017-06-08 10:25:00,38.66,38.67,38.61,38.65,901392.0,36.0174,36.0267,35.9708,36.0081,901392.0
2017-06-08 10:30:00,38.65,38.69,38.64,38.69,1182432.0,36.0081,36.0454,35.9988,36.0454,1182432.0
2017-06-08 10:35:00,38.69,38.72,38.67,38.68,952040.0,36.0454,36.0733,36.0267,36.036,952040.0
2017-06-08 10:40:00,38.68,38.69,38.65,38.65,943396.0,36.036,36.0454,36.0081,36.0081,943396.0
2017-06-08 10:45:00,38.65,38.69,38.65,38.69,582348.0,36.0081,36.0454,36.0081,36.0454,582348.0
2017-06-08 10:50:00,38.69,38.75,38.69,38.74,874288.0,36.0454,36.1013,36.0454,36.0919,874288.0
2017-06-08 10:55:00,38.74,38.75,38.72,38.75,650696.0,36.0919,36.1013,36.0733,36.1013,650696.0
2017-06-08 11:00:00,38.75,38.78,38.72,38.74,891528.0,36.1013,36.1292,36.0733,36.0919,891528.0
2017-06-08 11:05:00,38.74,38.78,38.73,38.77,656216.0,36.0919,36.1292,36.0826,36.1199,656216.0
2017-06-08 11:10:00,38.77,38.78,38.73,38.75,608432.0,36.1199,36.1292,36.0826,36.1013,608432.0
2017-06-08 11:15:00,38.75,38.78,38.74,38.77,783856.0,36.1013,36.1292,36.0919,36.1199,783856.0
2017-06-08 11:20:00,38.78,38.8,38.77,38.77,986652.0,36.1292,36.1478,36.1199,36.1199,986652.0
2017-06-08 11:25:00,38.77,38.78,38.73,38.75,670728.0,36.1199,36.1292,36.0826,36.1013,670728.0
2017-06-08 11:30:00,38.75,38.77,38.73,38.76,479852.0,36.1013,36.1199,36.0826,36.1106,479852.0
2017-06-08 11:35:00,38.76,38.79,38.76,38.78,439328.0,36.1106,36.1385,36.1106,36.1292,439328.0
2017-06-08 11:40:00,38.78,38.79,38.76,38.77,385340.0,36.1292,36.1385,36.1106,36.1199,385340.0
2017-06-08 11:45:00,38.76,38.77,38.74,38.76,525420.0,36.1106,36.1199,36.0919,36.1106,525420.0
2017-06-08 11:50:00,38.76,38.77,38.75,38.77,535184.0,36.1106,36.1199,36.1013,36.1199,535184.0
2017-06-08 11:55:00,38.77,38.79,38.76,38.77,736992.0,36.1199,36.1385,36.1106,36.1199,736992.0
2017-06-08 12:00:00,38.77,38.78,38.74,38.75,418440.0,36.1199,36.1292,36.0919,36.1013,418440.0
2017-06-08 12:05:00,38.75,38.77,38.73,38.74,501304.0,36.1013,36.1199,36.0826,36.0919,501304.0
2017-06-08 12:10:00,38.74,38.76,38.72,38.74,403124.0,36.0919,36.1106,36.0733,36.0919,403124.0
2017-06-08 12:15:00,38.74,38.78,38.74,38.77,676192.0,36.0919,36.1292,36.0919,36.1199,676192.0
2017-06-08 12:20:00,38.77,38.8,38.75,38.75,877420.0,36.1199,36.1478,36.1013,36.1013,877420.0
2017-06-08 12:25:00,38.75,38.76,38.74,38.75,515464.0,36.1013,36.1106,36.0919,36.1013,515464.0
2017-06-08 12:30:00,38.74,38.76,38.73,38.74,340596.0,36.0919,36.1106,36.0826,36.0919,340596.0
2017-06-08 12:35:00,38.74,38.76,38.73,38.74,399020.0,36.0919,36.1106,36.0826,36.0919,399020.0
2017-06-08 12:40:00,38.74,38.74,38.73,38.73,416800.0,36.0919,36.0919,36.0826,36.0826,416800.0
2017-06-08 12:45:00,38.73,38.75,38.71,38.74,673136.0,36.0826,36.1013,36.064,36.0919,673136.0
2017-06-08 12:50:00,38.74,38.75,38.73,38.74,395948.0,36.0919,36.1013,36.0826,36.0919,395948.0
2017-06-08 12:55:00,38.74,38.77,38.74,38.75,492344.0,36.0919,36.1199,36.0919,36.1013,492344.0
2017-06-08 13:00:00,38.75,38.77,38.74,38.75,414856.0,36.1013,36.1199,36.0919,36.1013,414856.0
2017-06-08 13:05:00,38.75,38.77,38.75,38.76,444424.0,36.1013,36.1199,36.1013,36.1106,444424.0
2017-06-08 13:10:00,38.76,38.77,38.74,38.75,452068.0,36.1106,36.1199,36.0919,36.1013,452068.0
2017-06-08 13:15:00,38.75,38.77,38.74,38.75,472832.0,36.1013,36.1199,36.0919,36.1013,472832.0
2017-06-08 13:20:00,38.75,38.75,38.71,38.72,569976.0,36.1013,36.1013,36.064,36.0733,569976.0
2017-06-08 13:25:00,38.72,38.73,38.68,38.68,987476.0,36.0733,36.0826,36.036,36.036,987476.0
2017-06-08 13:30:00,38.68,38.68,38.66,38.68,458360.0,36.036,36.036,36.0174,36.036,458360.0
2017-06-08 13:35:00,38.68,38.69,38.66,38.67,553072.0,36.036,36.0454,36.0174,36.0267,553072.0
2017-06-08 13:40:00,38.67,38.68,38.65,38.67,524136.0,36.0267,36.036,36.0081,36.0267,524136.0
2017-06-08 13:45:00,38.67,38.68,38.65,38.67,456188.0,36.0267,36.036,36.0081,36.0267,456188.0
2017-06-08 13:50:00,38.67,38.69,38.67,38.68,446300.0,36.0267,36.0454,36.0267,36.036,446300.0
2017-06-08 13:55:00,38.67,38.71,38.67,38.71,485132.0,36.0267,36.064,36.0267,36.064,485132.0
2017-06-08 14:00:00,38.71,38.71,38.68,38.69,346428.0,36.064,36.064,36.036,36.0454,346428.0
2017-06-08 14:05:00,38.69,38.72,38.69,38.71,551232.0,36.0454,36.0733,36.0454,36.064,551232.0
2017-06-08 14:10:00,38.71,38.72,38.69,38.69,697080.0,36.064,36.0733,36.0454,36.0454,697080.0
2017-06-08 14:15:00,38.69,38.7,38.68,38.69,392224.0,36.0454,36.0547,36.036,36.0454,392224.0
2017-06-08 14:20:00,38.69,38.69,38.66,38.67,570096.0,36.0454,36.0454,36.0174,36.0267,570096.0
2017-06-08 14:25:00,38.67,38.68,38.64,38.66,776284.0,36.0267,36.036,35.9988,36.0174,776284.0
2017-06-08 14:30:00,38.65,38.68,38.65,38.67,479548.0,36.0081,36.036,36.0081,36.0267,479548.0
2017-06-08 14:35:00,38.67,38.69,38.66,38.69,441956.0,36.0267,36.0454,36.0174,36.0454,441956.0
2017-06-08 14:40:00,38.69,38.7,38.67,38.68,393880.0,36.0454,36.0547,36.0267,36.036,393880.0
2017-06-08 14:45:00,38.68,38.68,38.64,38.67,538036.0,36.036,36.036,35.9988,36.0267,538036.0
2017-06-08 14:50:00,38.67,38.7,38.65,38.65,628176.0,36.0267,36.0547,36.0081,36.0081,628176.0
2017-06-08 14:55:00,38.65,38.67,38.63,38.66,862824.0,36.0081,36.0267,35.9895,36.0174,862824.0
2017-06-08 15:00:00,38.66,38.68,38.66,38.68,696868.0,36.0174,36.036,36.0174,36.036,696868.0
2017-06-08 15:05:00,38.68,38.7,38.67,38.69,521540.0,36.036,36.0547,36.0267,36.0454,521540.0
2017-06-08 15:10:00,38.69,38.7,38.67,38.69,447100.0,36.0454,36.0547,36.0267,36.0454,447100.0
2017-06-08 15:15:00,38.69,38.71,38.68,38.7,701864.0,36.0454,36.064,36.036,36.0547,701864.0
2017-06-08 15:20:00,38.7,38.72,38.69,38.71,818832.0,36.0547,36.0733,36.0454,36.064,818832.0
2017-06-08 15:25:00,38.71,38.73,38.71,38.72,558196.0,36.064,36.0826,36.064,36.0733,558196.0
2017-06-08 15:30:00,38.72,38.74,38.7,38.73,730408.0,36.0733,36.0919,36.0547,36.0826,730408.0
2017-06-08 15:35:00,38.73,38.75,38.73,38.73,716096.0,36.0826,36.1013,36.0826,36.0826,716096.0
2017-06-08 15:40:00,38.73,38.75,38.72,38.72,924388.0,36.0826,36.1013,36.0733,36.0733,924388.0
2017-06-08 15:45:00,38.73,38.77,38.72,38.75,1076444.0,36.0826,36.1199,36.0733,36.1013,1076444.0
2017-06-08 15:50:00,38.75,38.79,38.74,38.77,1389004.0,36.1013,36.1385,36.0919,36.1199,1389004.0
2017-06-08 15:55:00,38.77,38.77,38.73,38.73,2469104.0,36.1199,36.1199,36.0826,36.0826,2469104.0
2017-06-09 09:30:00,38.8,38.8,38.68,38.7,2917456.0,36.1478,36.1478,36.036,36.0547,2917456.0
2017-06-09 09:35:00,38.7,38.72,38.6,38.62,1865716.0,36.0547,36.0733,35.9615,35.9801,1865716.0
2017-06-09 09:40:00,38.62,38.69,38.62,38.66,1539592.0,35.9801,36.0454,35.9801,36.0174,1539592.0
2017-06-09 09:45:00,38.65,38.75,38.65,38.74,1533448.0,36.0081,36.1013,36.0081,36.0919,1533448.0
2017-06-09 09:50:00,38.74,38.74,38.67,38.68,1286344.0,36.0919,36.0919,36.0267,36.036,1286344.0
2017-06-09 09:55:00,38.68,38.74,38.66,38.71,956684.0,36.036,36.0919,36.0174,36.064,956684.0
2017-06-09 10:00:00,38.71,38.74,38.67,38.74,860776.0,36.064,36.0919,36.0267,36.0919,860776.0
2017-06-09 10:05:00,38.74,38.77,38.72,38.75,1247760.0,36.0919,36.1199,36.0733,36.1013,1247760.0
2017-06-09 10:10:00,38.76,38.77,38.74,38.77,1121132.0,36.1106,36.1199,36.0919,36.1199,1121132.0
2017-06-09 10:15:00,38.77,38.79,38.76,38.78,939432.0,36.1199,36.1385,36.1106,36.1292,939432.0
2017-06-09 10:20:00,38.78,38.8,38.76,38.77,750868.0,36.1292,36.1478,36.1106,36.1199,750868.0
2017-06-09 10:25:00,38.77,38.77,38.74,38.75,574616.0,36.1199,36.1199,36.0919,36.1013,574616.0
2017-06-09 10:30:00,38.76,38.79,38.73,38.75,1092296.0,36.1106,36.1385,36.0826,36.1013,1092296.0
2017-06-09 10:35:00,38.75,38.75,38.71,38.72,829640.0,36.1013,36.1013,36.064,36.0733,829640.0
2017-06-09 10:40:00,38.72,38.72,38.69,38.7,735668.0,36.0733,36.0733,36.0454,36.0547,735668.0
2017-06-09 10:45:00,38.7,38.71,38.69,38.71,681240.0,36.0547,36.064,36.0454,36.064,681240.0
2017-06-09 10:50:00,38.71,38.71,38.66,38.68,816964.0,36.064,36.064,36.0174,36.036,816964.0
2017-06-09 10:55:00,38.68,38.68,38.63,38.66,969928.0,36.036,36.036,35.9895,36.0174,969928.0
2017-06-09 11:00:00,38.66,38.7,38.65,38.7,807476.0,36.0174,36.0547,36.0081,36.0547,807476.0
2017-06-09 11:05:00,38.7,38.71,38.69,38.69,456216.0,36.0547,36.064,36.0454,36.0454,456216.0
2017-06-09 11:10:00,38.69,38.7,38.66,38.66,556072.0,36.0454,36.0547,36.0174,36.0174,556072.0
2017-06-09 11:15:00,38.66,38.69,38.62,38.62,1104864.0,36.0174,36.0454,35.9801,35.9801,1104864.0
2017-06-09 11:20:00,38.62,38.63,38.56,38.56,1696696.0,35.9801,35.9895,35.9242,35.9242,1696696.0
2017-06-09 11:25:00,38.56,38.56,38.44,38.46,2423380.0,35.9242,35.9242,35.8124,35.8311,2423380.0
2017-06-09 11:30:00,38.46,38.49,38.44,38.48,1468596.0,35.8311,35.859,35.8124,35.8497,1468596.0
2017-06-09 11:35:00,38.49,38.49,38.41,38.42,1560952.0,35.859,35.859,35.7845,35.7938,1560952.0
2017-06-09 11:40:00,38.42,38.47,38.4,38.47,1256560.0,35.7938,35.8404,35.7752,35.8404,1256560.0
2017-06-09 11:45:00,38.47,38.48,38.43,38.44,947696.0,35.8404,35.8497,35.8031,35.8124,947696.0
2017-06-09 11:50:00,38.44,38.48,38.43,38.47,793420.0,35.8124,35.8497,35.8031,35.8404,793420.0
2017-06-09 11:55:00,38.47,38.5,38.45,38.46,797248.0,35.8404,35.8683,35.8218,35.8311,797248.0
2017-06-09 12:00:00,38.46,38.47,38.42,38.43,1040040.0,35.8311,35.8404,35.7938,35.8031,1040040.0
2017-06-09 12:05:00,38.43,38.46,38.41,38.43,811488.0,35.8031,35.8311,35.7845,35.8031,811488.0
2017-06-09 12:10:00,38.43,38.44,38.28,38.29,2119180.0,35.8031,35.8124,35.6634,35.6727,2119180.0
2017-06-09 12:15:00,38.29,38.31,38.16,38.18,3386152.0,35.6727,35.6913,35.5516,35.5702,3386152.0
2017-06-09 12:20:00,38.18,38.22,38.11,38.13,2102620.0,35.5702,35.6075,35.505,35.5236,2102620.0
2017-06-09 12:25:00,38.13,38.16,38.02,38.06,3267584.0,35.5236,35.5516,35.4212,35.4584,3267584.0
2017-06-09 12:30:00,38.06,38.07,37.73,37.81,6800244.0,35.4584,35.4677,35.151,35.2255,6800244.0
2017-06-09 12:35:00,37.81,37.9,37.6,37.68,5673432.0,35.2255,35.3094,35.0299,35.1044,5673432.0
2017-06-09 12:40:00,37.68,37.86,37.68,37.78,3396696.0,35.1044,35.2721,35.1044,35.1976,3396696.0
2017-06-09 12:45:00,37.78,37.86,37.72,37.78,2191452.0,35.1976,35.2721,35.1417,35.1976,2191452.0
2017-06-09 12:50:00,37.79,37.91,37.77,37.9,2616880.0,35.2069,35.3187,35.1882,35.3094,2616880.0
2017-06-09 12:55:00,37.9,37.91,37.81,37.83,1602648.0,35.3094,35.3187,35.2255,35.2441,1602648.0
2017-06-09 13:00:00,37.83,37.89,37.83,37.84,2051480.0,35.2441,35.3,35.2441,35.2535,2051480.0
2017-06-09 13:05:00,37.83,37.87,37.77,37.79,1960808.0,35.2441,35.2814,35.1882,35.2069,1960808.0
2017-06-09 13:10:00,37.79,37.79,37.66,37.72,2635760.0,35.2069,35.2069,35.0858,35.1417,2635760.0
2017-06-09 13:15:00,37.71,37.72,37.52,37.59,4113440.0,35.1323,35.1417,34.9553,35.0205,4113440.0
2017-06-09 13:20:00,37.59,37.67,37.56,37.66,2332916.0,35.0205,35.0951,34.9926,35.0858,2332916.0
2017-06-09 13:25:00,37.67,37.7,37.63,37.63,1771504.0,35.0951,35.123,35.0578,35.0578,1771504.0
2017-06-09 13:30:00,37.63,37.65,37.59,37.61,1822968.0,35.0578,35.0764,35.0205,35.0392,1822968.0
2017-06-09 13:35:00,37.61,37.61,37.11,37.19,7754700.0,35.0392,35.0392,34.5734,34.6479,7754700.0
2017-06-09 13:40:00,37.19,37.41,37.18,37.4,5511304.0,34.6479,34.8529,34.6386,34.8435,5511304.0
2017-06-09 13:45:00,37.41,37.45,37.31,37.35,4378292.0,34.8529,34.8901,34.7597,34.797,4378292.0
2017-06-09 13:50:00,37.35,37.52,37.35,37.42,3310144.0,34.797,34.9553,34.797,34.8622,3310144.0
2017-06-09 13:55:00,37.42,37.49,37.38,37.42,2714772.0,34.8622,34.9274,34.8249,34.8622,2714772.0
2017-06-09 14:00:00,37.43,37.66,37.41,37.66,4201476.0,34.8715,35.0858,34.8529,35.0858,4201476.0
2017-06-09 14:05:00,37.66,37.68,37.53,37.53,3594692.0,35.0858,35.1044,34.9646,34.9646,3594692.0
2017-06-09 14:10:00,37.53,37.55,37.38,37.45,3069972.0,34.9646,34.9833,34.8249,34.8901,3069972.0
2017-06-09 14:15:00,37.45,37.51,37.42,37.45,2359888.0,34.8901,34.946,34.8622,34.8901,2359888.0
2017-06-09 14:20:00,37.45,37.5,37.41,37.44,1985684.0,34.8901,34.9367,34.8529,34.8808,1985684.0
2017-06-09 14:25:00,37.44,37.47,37.35,37.38,2214052.0,34.8808,34.9088,34.797,34.8249,2214052.0
2017-06-09 14:30:00,37.39,37.39,37.22,37.26,3434044.0,34.8342,34.8342,34.6758,34.7131,3434044.0
2017-06-09 14:35:00,37.26,37.32,37.15,37.32,3511904.0,34.7131,34.769,34.6106,34.769,3511904.0
2017-06-09 14:40:00,37.32,37.33,37.11,37.12,3223076.0,34.769,34.7783,34.5734,34.5827,3223076.0
2017-06-09 14:45:00,37.12,37.16,36.52,36.54,13101128.0,34.5827,34.6199,34.0237,34.0423,13101128.0
2017-06-09 14:50:00,36.53,36.95,36.51,36.94,6585620.0,34.033,34.4243,34.0144,34.415,6585620.0
2017-06-09 14:55:00,36.94,36.99,36.88,36.91,3965636.0,34.415,34.4616,34.3591,34.387,3965636.0
2017-06-09 15:00:00,36.91,37.25,36.9,37.13,5820392.0,34.387,34.7038,34.3777,34.592,5820392.0
2017-06-09 15:05:00,37.13,37.16,37.0,37.15,3252700.0,34.592,34.6199,34.4709,34.6106,3252700.0
2017-06-09 15:10:00,37.15,37.28,37.09,37.21,3832340.0,34.6106,34.7317,34.5547,34.6665,3832340.0
2017-06-09 15:15:00,37.21,37.24,37.08,37.21,3135356.0,34.6665,34.6945,34.5454,34.6665,3135356.0
2017-06-09 15:20:00,37.2,37.3,37.15,37.29,2590816.0,34.6572,34.7504,34.6106,34.7411,2590816.0
2017-06-09 15:25:00,37.29,37.29,37.16,37.25,3012772.0,34.7411,34.7411,34.6199,34.7038,3012772.0
2017-06-09 15:30:00,37.26,37.26,37.06,37.09,4005216.0,34.7131,34.7131,34.5268,34.5547,4005216.0
2017-06-09 15:35:00,37.09,37.14,37.03,37.04,3237352.0,34.5547,34.6013,34.4988,34.5081,3237352.0
2017-06-09 15:40:00,37.04,37.04,36.91,36.94,4706196.0,34.5081,34.5081,34.387,34.415,4706196.0
2017-06-09 15:45:00,36.94,36.99,36.87,36.92,5099432.0,34.415,34.4616,34.3498,34.3963,5099432.0
2017-06-09 15:50:00,36.92,37.11,36.92,37.05,6501732.0,34.3963,34.5734,34.3963,34.5175,6501732.0
2017-06-09 15:55:00,37.05,37.25,37.01,37.24,13178232.0,34.5175,34.7038,34.4802,34.6945,13178232.0
2017-06-12 09:30:00,36.41,36.44,35.63,36.08,27823464.0,33.9212,33.9492,33.1945,33.6138,27823464.0
2017-06-12 09:35:00,36.07,36.21,35.7,35.77,12978048.0,33.6044,33.7349,33.2597,33.325,12978048.0
2017-06-12 09:40:00,35.77,36.03,35.68,35.94,10528096.0,33.325,33.5672,33.2411,33.4833,10528096.0
2017-06-12 09:45:00,35.94,36.07,35.74,35.76,7973044.0,33.4833,33.6044,33.297,33.3156,7973044.0
2017-06-12 09:50:00,35.76,35.91,35.68,35.74,8891468.0,33.3156,33.4554,33.2411,33.297,8891468.0
2017-06-12 09:55:00,35.73,35.94,35.67,35.88,7088980.0,33.2877,33.4833,33.2318,33.4274,7088980.0
2017-06-12 10:00:00,35.88,36.0,35.77,35.92,6766960.0,33.4274,33.5392,33.325,33.4647,6766960.0
2017-06-12 10:05:00,35.9,35.95,35.74,35.81,5350080.0,33.4461,33.4926,33.297,33.3622,5350080.0
2017-06-12 10:10:00,35.81,36.1,35.8,36.0,6420808.0,33.3622,33.6324,33.3529,33.5392,6420808.0
2017-06-12 10:15:00,36.0,36.16,35.94,36.15,4014276.0,33.5392,33.6883,33.4833,33.679,4014276.0
2017-06-12 10:20:00,36.14,36.18,36.01,36.15,3939672.0,33.6697,33.7069,33.5485,33.679,3939672.0
2017-06-12 10:25:00,36.15,36.15,35.98,36.01,3778512.0,33.679,33.679,33.5206,33.5485,3778512.0
2017-06-12 10:30:00,36.02,36.1,35.92,36.01,3172208.0,33.5579,33.6324,33.4647,33.5485,3172208.0
2017-06-12 10:35:00,36.0,36.19,36.0,36.18,3910936.0,33.5392,33.7162,33.5392,33.7069,3910936.0
2017-06-12 10:40:00,36.18,36.23,36.13,36.16,3366064.0,33.7069,33.7535,33.6603,33.6883,3366064.0
2017-06-12 10:45:00,36.16,36.23,36.09,36.18,3219784.0,33.6883,33.7535,33.6231,33.7069,3219784.0
2017-06-12 10:50:00,36.18,36.32,36.17,36.31,3787616.0,33.7069,33.8374,33.6976,33.828,3787616.0
2017-06-12 10:55:00,36.31,36.32,36.2,36.23,2919424.0,33.828,33.8374,33.7256,33.7535,2919424.0
2017-06-12 11:00:00,36.23,36.34,36.18,36.31,3240712.0,33.7535,33.856,33.7069,33.828,3240712.0
2017-06-12 11:05:00,36.31,36.39,36.24,36.33,2869252.0,33.828,33.9026,33.7628,33.8467,2869252.0
2017-06-12 11:10:00,36.33,36.47,36.3,36.46,3260640.0,33.8467,33.9771,33.8187,33.9678,3260640.0
2017-06-12 11:15:00,36.47,36.52,36.37,36.45,4203768.0,33.9771,34.0237,33.8839,33.9585,4203768.0
2017-06-12 11:20:00,36.45,36.47,36.34,36.4,1870544.0,33.9585,33.9771,33.856,33.9119,1870544.0
2017-06-12 11:25:00,36.4,36.47,36.35,36.37,2743304.0,33.9119,33.9771,33.8653,33.8839,2743304.0
2017-06-12 11:30:00,36.37,36.41,36.26,36.29,2502212.0,33.8839,33.9212,33.7815,33.8094,2502212.0
2017-06-12 11:35:00,36.29,36.32,36.23,36.26,1982508.0,33.8094,33.8374,33.7535,33.7815,1982508.0
2017-06-12 11:40:00,36.27,36.28,36.22,36.24,2672128.0,33.7908,33.8001,33.7442,33.7628,2672128.0
2017-06-12 11:45:00,36.24,36.3,36.22,36.24,2148280.0,33.7628,33.8187,33.7442,33.7628,2148280.0
2017-06-12 11:50:00,36.24,36.27,36.23,36.25,2398232.0,33.7628,33.7908,33.7535,33.7721,2398232.0
2017-06-12 11:55:00,36.25,36.27,36.21,36.27,1785964.0,33.7721,33.7908,33.7349,33.7908,1785964.0
2017-06-12 12:00:00,36.27,36.32,36.23,36.29,1471176.0,33.7908,33.8374,33.7535,33.8094,1471176.0
2017-06-12 12:05:00,36.28,36.29,36.23,36.24,1353040.0,33.8001,33.8094,33.7535,33.7628,1353040.0
2017-06-12 12:10:00,36.24,36.26,36.18,36.18,2082884.0,33.7628,33.7815,33.7069,33.7069,2082884.0
2017-06-12 12:15:00,36.18,36.21,36.14,36.18,1899352.0,33.7069,33.7349,33.6697,33.7069,1899352.0
2017-06-12 12:20:00,36.18,36.2,36.05,36.08,2247924.0,33.7069,33.7256,33.5858,33.6138,2247924.0
2017-06-12 12:25:00,36.08,36.09,35.98,36.03,2585740.0,33.6138,33.6231,33.5206,33.5672,2585740.0
2017-06-12 12:30:00,36.03,36.14,36.02,36.11,1808108.0,33.5672,33.6697,33.5579,33.6417,1808108.0
2017-06-12 12:35:00,36.11,36.12,36.02,36.07,1119560.0,33.6417,33.651,33.5579,33.6044,1119560.0
2017-06-12 12:40:00,36.07,36.09,36.04,36.07,1010624.0,33.6044,33.6231,33.5765,33.6044,1010624.0
2017-06-12 12:45:00,36.07,36.07,35.99,36.04,1278344.0,33.6044,33.6044,33.5299,33.5765,1278344.0
2017-06-12 12:50:00,36.04,36.05,36.0,36.0,1096244.0,33.5765,33.5858,33.5392,33.5392,1096244.0
2017-06-12 12:55:00,36.0,36.02,35.9,35.91,2644912.0,33.5392,33.5579,33.4461,33.4554,2644912.0
2017-06-12 13:00:00,35.91,35.98,35.88,35.97,1754976.0,33.4554,33.5206,33.4274,33.5113,1754976.0
2017-06-12 13:05:00,35.97,36.06,35.84,35.88,2050536.0,33.5113,33.5951,33.3902,33.4274,2050536.0
2017-06-12 13:10:00,35.88,36.03,35.87,36.02,2247344.0,33.4274,33.5672,33.4181,33.5579,2247344.0
2017-06-12 13:15:00,36.02,36.04,35.97,35.98,1183244.0,33.5579,33.5765,33.5113,33.5206,1183244.0
2017-06-12 13:20:00,35.98,36.04,35.98,36.04,1204340.0,33.5206,33.5765,33.5206,33.5765,1204340.0
2017-06-12 13:25:00,36.04,36.06,36.01,36.04,1051860.0,33.5765,33.5951,33.5485,33.5765,1051860.0
2017-06-12 13:30:00,36.04,36.06,35.99,36.01,1401220.0,33.5765,33.5951,33.5299,33.5485,1401220.0
2017-06-12 13:35:00,36.01,36.02,35.96,35.97,1112916.0,33.5485,33.5579,33.502,33.5113,1112916.0
2017-06-12 13:40:00,35.97,36.01,35.95,35.96,1152416.0,33.5113,33.5485,33.4926,33.502,1152416.0
2017-06-12 13:45:00,35.96,36.0,35.96,35.98,1025800.0,33.502,33.5392,33.502,33.5206,1025800.0
2017-06-12 13:50:00,35.98,35.98,35.89,35.9,1388176.0,33.5206,33.5206,33.4368,33.4461,1388176.0
2017-06-12 13:55:00,35.89,35.91,35.85,35.87,1576596.0,33.4368,33.4554,33.3995,33.4181,1576596.0
2017-06-12 14:00:00,35.87,35.92,35.85,35.9,1573260.0,33.4181,33.4647,33.3995,33.4461,1573260.0
2017-06-12 14:05:00,35.9,35.91,35.86,35.87,1287088.0,33.4461,33.4554,33.4088,33.4181,1287088.0
2017-06-12 14:10:00,35.87,35.98,35.85,35.97,1701760.0,33.4181,33.5206,33.3995,33.5113,1701760.0
2017-06-12 14:15:00,35.97,35.97,35.91,35.93,1515428.0,33.5113,33.5113,33.4554,33.474,1515428.0
2017-06-12 14:20:00,35.93,35.96,35.9,35.9,1043376.0,33.474,33.502,33.4461,33.4461,1043376.0
2017-06-12 14:25:00,35.9,35.94,35.9,35.9,1220128.0,33.4461,33.4833,33.4461,33.4461,1220128.0
2017-06-12 14:30:00,35.91,36.08,35.88,36.08,2476580.0,33.4554,33.6138,33.4274,33.6138,2476580.0
2017-06-12 14:35:00,36.08,36.12,36.06,36.07,1736776.0,33.6138,33.651,33.5951,33.6044,1736776.0
2017-06-12 14:40:00,36.07,36.13,36.05,36.13,1541460.0,33.6044,33.6603,33.5858,33.6603,1541460.0
2017-06-12 14:45:00,36.13,36.14,36.06,36.07,1961696.0,33.6603,33.6697,33.5951,33.6044,1961696.0
2017-06-12 14:50:00,36.08,36.09,36.02,36.02,1507648.0,33.6138,33.6231,33.5579,33.5579,1507648.0
2017-06-12 14:55:00,36.02,36.06,36.01,36.03,1115256.0,33.5579,33.5951,33.5485,33.5672,1115256.0
2017-06-12 15:00:00,36.03,36.1,36.02,36.07,1590180.0,33.5672,33.6324,33.5579,33.6044,1590180.0
2017-06-12 15:05:00,36.07,36.15,36.07,36.15,1912916.0,33.6044,33.679,33.6044,33.679,1912916.0
2017-06-12 15:10:00,36.15,36.16,36.11,36.15,1775136.0,33.679,33.6883,33.6417,33.679,1775136.0
2017-06-12 15:15:00,36.14,36.15,36.11,36.14,1293168.0,33.6697,33.679,33.6417,33.6697,1293168.0
2017-06-12 15:20:00,36.14,36.17,36.11,36.12,1447544.0,33.6697,33.6976,33.6417,33.651,1447544.0
2017-06-12 15:25:00,36.12,36.12,36.02,36.06,2046684.0,33.651,33.651,33.5579,33.5951,2046684.0
2017-06-12 15:30:00,36.06,36.07,36.04,36.07,1537016.0,33.5951,33.6044,33.5765,33.6044,1537016.0
2017-06-12 15:35:00,36.07,36.13,36.07,36.1,1896112.0,33.6044,33.6603,33.6044,33.6324,1896112.0
2017-06-12 15:40:00,36.1,36.1,36.0,36.01,2463356.0,33.6324,33.6324,33.5392,33.5485,2463356.0
2017-06-12 15:45:00,36.01,36.1,35.99,36.1,2445516.0,33.5485,33.6324,33.5299,33.6324,2445516.0
2017-06-12 15:50:00,36.1,36.27,36.1,36.26,4452100.0,33.6324,33.7908,33.6324,33.7815,4452100.0
2017-06-12 15:55:00,36.26,36.37,36.26,36.35,8454136.0,33.7815,33.8839,33.7815,33.8653,8454136.0
2017-06-13 09:30:00,36.79,36.86,36.63,36.66,8118684.0,34.2752,34.3404,34.1262,34.1541,8118684.0
2017-06-13 09:35:00,36.66,36.71,36.58,36.66,3957804.0,34.1541,34.2007,34.0796,34.1541,3957804.0
2017-06-13 09:40:00,36.65,36.79,36.65,36.77,3758892.0,34.1448,34.2752,34.1448,34.2566,3758892.0
2017-06-13 09:45:00,36.77,36.85,36.72,36.81,2936660.0,34.2566,34.3311,34.21,34.2939,2936660.0
2017-06-13 09:50:00,36.82,36.82,36.71,36.73,2799428.0,34.3032,34.3032,34.2007,34.2193,2799428.0
2017-06-13 09:55:00,36.72,36.74,36.66,36.68,2087564.0,34.21,34.2286,34.1541,34.1728,2087564.0
2017-06-13 10:00:00,36.68,36.68,36.58,36.58,3080312.0,34.1728,34.1728,34.0796,34.0796,3080312.0
2017-06-13 10:05:00,36.59,36.6,36.52,36.57,2892812.0,34.0889,34.0982,34.0237,34.0703,2892812.0
2017-06-13 10:10:00,36.56,36.61,36.52,36.6,2470044.0,34.061,34.1075,34.0237,34.0982,2470044.0
2017-06-13 10:15:00,36.6,36.62,36.52,36.54,2013728.0,34.0982,34.1169,34.0237,34.0423,2013728.0
2017-06-13 10:20:00,36.54,36.61,36.51,36.54,1864864.0,34.0423,34.1075,34.0144,34.0423,1864864.0
2017-06-13 10:25:00,36.54,36.57,36.48,36.56,2010240.0,34.0423,34.0703,33.9864,34.061,2010240.0
2017-06-13 10:30:00,36.56,36.65,36.56,36.63,1773800.0,34.061,34.1448,34.061,34.1262,1773800.0
2017-06-13 10:35:00,36.63,36.65,36.58,36.6,1319456.0,34.1262,34.1448,34.0796,34.0982,1319456.0
2017-06-13 10:40:00,36.6,36.6,36.53,36.54,1554240.0,34.0982,34.0982,34.033,34.0423,1554240.0
2017-06-13 10:45:00,36.54,36.54,36.43,36.44,2554668.0,34.0423,34.0423,33.9398,33.9492,2554668.0
2017-06-13 10:50:00,36.44,36.45,36.38,36.42,1750432.0,33.9492,33.9585,33.8933,33.9305,1750432.0
2017-06-13 10:55:00,36.42,36.48,36.3,36.32,2638384.0,33.9305,33.9864,33.8187,33.8374,2638384.0
2017-06-13 11:00:00,36.31,36.37,36.29,36.36,1762148.0,33.828,33.8839,33.8094,33.8746,1762148.0
2017-06-13 11:05:00,36.36,36.42,36.35,36.41,1507468.0,33.8746,33.9305,33.8653,33.9212,1507468.0
2017-06-13 11:10:00,36.41,36.42,36.39,36.41,1200152.0,33.9212,33.9305,33.9026,33.9212,1200152.0
2017-06-13 11:15:00,36.41,36.49,36.38,36.49,1115380.0,33.9212,33.9957,33.8933,33.9957,1115380.0
2017-06-13 11:20:00,36.49,36.49,36.46,36.48,651240.0,33.9957,33.9957,33.9678,33.9864,651240.0
2017-06-13 11:25:00,36.48,36.51,36.45,36.49,1158156.0,33.9864,34.0144,33.9585,33.9957,1158156.0
2017-06-13 11:30:00,36.49,36.49,36.42,36.45,991816.0,33.9957,33.9957,33.9305,33.9585,991816.0
2017-06-13 11:35:00,36.44,36.45,36.38,36.39,674012.0,33.9492,33.9585,33.8933,33.9026,674012.0
2017-06-13 11:40:00,36.4,36.52,36.38,36.5,1356848.0,33.9119,34.0237,33.8933,34.0051,1356848.0
2017-06-13 11:45:00,36.5,36.52,36.48,36.52,1102340.0,34.0051,34.0237,33.9864,34.0237,1102340.0
2017-06-13 11:50:00,36.52,36.53,36.5,36.52,644368.0,34.0237,34.033,34.0051,34.0237,644368.0
2017-06-13 11:55:00,36.52,36.54,36.48,36.53,909860.0,34.0237,34.0423,33.9864,34.033,909860.0
2017-06-13 12:00:00,36.53,36.56,36.52,36.53,817212.0,34.033,34.061,34.0237,34.033,817212.0
2017-06-13 12:05:00,36.53,36.57,36.52,36.56,873620.0,34.033,34.0703,34.0237,34.061,873620.0
2017-06-13 12:10:00,36.56,36.59,36.54,36.58,712172.0,34.061,34.0889,34.0423,34.0796,712172.0
2017-06-13 12:15:00,36.58,36.6,36.56,36.59,612796.0,34.0796,34.0982,34.061,34.0889,612796.0
2017-06-13 12:20:00,36.59,36.6,36.54,36.57,703748.0,34.0889,34.0982,34.0423,34.0703,703748.0
2017-06-13 12:25:00,36.57,36.59,36.52,36.53,847256.0,34.0703,34.0889,34.0237,34.033,847256.0
2017-06-13 12:30:00,36.53,36.56,36.52,36.54,734428.0,34.033,34.061,34.0237,34.0423,734428.0
2017-06-13 12:35:00,36.54,36.6,36.54,36.6,767488.0,34.0423,34.0982,34.0423,34.0982,767488.0
2017-06-13 12:40:00,36.6,36.64,36.59,36.61,930232.0,34.0982,34.1355,34.0889,34.1075,930232.0
2017-06-13 12:45:00,36.61,36.63,36.6,36.61,462216.0,34.1075,34.1262,34.0982,34.1075,462216.0
2017-06-13 12:50:00,36.61,36.62,36.56,36.6,897420.0,34.1075,34.1169,34.061,34.0982,897420.0
2017-06-13 12:55:00,36.6,36.61,36.58,36.59,467232.0,34.0982,34.1075,34.0796,34.0889,467232.0
2017-06-13 13:00:00,36.58,36.59,36.54,36.58,593948.0,34.0796,34.0889,34.0423,34.0796,593948.0
2017-06-13 13:05:00,36.58,36.59,36.55,36.55,451220.0,34.0796,34.0889,34.0516,34.0516,451220.0
2017-06-13 13:10:00,36.55,36.59,36.55,36.58,618976.0,34.0516,34.0889,34.0516,34.0796,618976.0
2017-06-13 13:15:00,36.58,36.59,36.57,36.58,666068.0,34.0796,34.0889,34.0703,34.0796,666068.0
2017-06-13 13:20:00,36.58,36.6,36.57,36.59,495044.0,34.0796,34.0982,34.0703,34.0889,495044.0
2017-06-13 13:25:00,36.59,36.6,36.58,36.59,410080.0,34.0889,34.0982,34.0796,34.0889,410080.0
2017-06-13 13:30:00,36.59,36.59,36.56,36.56,499116.0,34.0889,34.0889,34.061,34.061,499116.0
2017-06-13 13:35:00,36.56,36.58,36.54,36.57,671208.0,34.061,34.0796,34.0423,34.0703,671208.0
2017-06-13 13:40:00,36.57,36.57,36.52,36.54,700036.0,34.0703,34.0703,34.0237,34.0423,700036.0
2017-06-13 13:45:00,36.54,36.55,36.47,36.48,994000.0,34.0423,34.0516,33.9771,33.9864,994000.0
2017-06-13 13:50:00,36.48,36.49,36.45,36.49,896608.0,33.9864,33.9957,33.9585,33.9957,896608.0
2017-06-13 13:55:00,36.49,36.55,36.48,36.54,821176.0,33.9957,34.0516,33.9864,34.0423,821176.0
2017-06-13 14:00:00,36.54,36.54,36.49,36.49,802316.0,34.0423,34.0423,33.9957,33.9957,802316.0
2017-06-13 14:05:00,36.48,36.55,36.48,36.54,921900.0,33.9864,34.0516,33.9864,34.0423,921900.0
2017-06-13 14:10:00,36.54,36.54,36.49,36.54,767372.0,34.0423,34.0423,33.9957,34.0423,767372.0
2017-06-13 14:15:00,36.54,36.56,36.52,36.54,570000.0,34.0423,34.061,34.0237,34.0423,570000.0
2017-06-13 14:20:00,36.54,36.55,36.51,36.55,548864.0,34.0423,34.0516,34.0144,34.0516,548864.0
2017-06-13 14:25:00,36.54,36.55,36.53,36.55,480840.0,34.0423,34.0516,34.033,34.0516,480840.0
2017-06-13 14:30:00,36.55,36.56,36.52,36.56,786324.0,34.0516,34.061,34.0237,34.061,786324.0
2017-06-13 14:35:00,36.56,36.59,36.55,36.59,659160.0,34.061,34.0889,34.0516,34.0889,659160.0
2017-06-13 14:40:00,36.59,36.6,36.58,36.6,541392.0,34.0889,34.0982,34.0796,34.0982,541392.0
2017-06-13 14:45:00,36.6,36.62,36.6,36.61,788268.0,34.0982,34.1169,34.0982,34.1075,788268.0
2017-06-13 14:50:00,36.61,36.62,36.59,36.6,554300.0,34.1075,34.1169,34.0889,34.0982,554300.0
2017-06-13 14:55:00,36.6,36.6,36.58,36.6,574564.0,34.0982,34.0982,34.0796,34.0982,574564.0
2017-06-13 15:00:00,36.6,36.62,36.59,36.6,643732.0,34.0982,34.1169,34.0889,34.0982,643732.0
2017-06-13 15:05:00,36.6,36.61,36.58,36.6,667248.0,34.0982,34.1075,34.0796,34.0982,667248.0
2017-06-13 15:10:00,36.6,36.6,36.58,36.58,549852.0,34.0982,34.0982,34.0796,34.0796,549852.0
2017-06-13 15:15:00,36.58,36.59,36.57,36.57,754624.0,34.0796,34.0889,34.0703,34.0703,754624.0
2017-06-13 15:20:00,36.57,36.6,36.57,36.6,586100.0,34.0703,34.0982,34.0703,34.0982,586100.0
2017-06-13 15:25:00,36.6,36.66,36.59,36.65,917352.0,34.0982,34.1541,34.0889,34.1448,917352.0
2017-06-13 15:30:00,36.65,36.67,36.63,36.67,1234264.0,34.1448,34.1634,34.1262,34.1634,1234264.0
2017-06-13 15:35:00,36.66,36.73,36.66,36.7,1707032.0,34.1541,34.2193,34.1541,34.1914,1707032.0
2017-06-13 15:40:00,36.7,36.7,36.65,36.67,1125740.0,34.1914,34.1914,34.1448,34.1634,1125740.0
2017-06-13 15:45:00,36.67,36.69,36.65,36.67,1324112.0,34.1634,34.1821,34.1448,34.1634,1324112.0
2017-06-13 15:50:00,36.66,36.68,36.59,36.61,2400476.0,34.1541,34.1728,34.0889,34.1075,2400476.0
2017-06-13 15:55:00,36.62,36.65,36.6,36.65,3529804.0,34.1169,34.1448,34.0982,34.1448,3529804.0
2017-06-14 09:30:00,36.87,36.88,36.68,36.73,3616412.0,34.3498,34.3591,34.1728,34.2193,3616412.0
2017-06-14 09:35:00,36.73,36.73,36.57,36.57,2038296.0,34.2193,34.2193,34.0703,34.0703,2038296.0
2017-06-14 09:40:00,36.58,36.65,36.53,36.57,2204132.0,34.0796,34.1448,34.033,34.0703,2204132.0
2017-06-14 09:45:00,36.57,36.68,36.57,36.6,1548872.0,34.0703,34.1728,34.0703,34.0982,1548872.0
2017-06-14 09:50:00,36.6,36.65,36.54,36.63,1057052.0,34.0982,34.1448,34.0423,34.1262,1057052.0
2017-06-14 09:55:00,36.62,36.7,36.62,36.66,1066852.0,34.1169,34.1914,34.1169,34.1541,1066852.0
2017-06-14 10:00:00,36.66,36.66,36.57,36.6,1080452.0,34.1541,34.1541,34.0703,34.0982,1080452.0
2017-06-14 10:05:00,36.6,36.63,36.56,36.59,934480.0,34.0982,34.1262,34.061,34.0889,934480.0
2017-06-14 10:10:00,36.59,36.61,36.47,36.47,1788316.0,34.0889,34.1075,33.9771,33.9771,1788316.0
2017-06-14 10:15:00,36.48,36.52,36.44,36.51,1515220.0,33.9864,34.0237,33.9492,34.0144,1515220.0
2017-06-14 10:20:00,36.51,36.51,36.45,36.49,1235120.0,34.0144,34.0144,33.9585,33.9957,1235120.0
2017-06-14 10:25:00,36.49,36.5,36.44,36.44,1310632.0,33.9957,34.0051,33.9492,33.9492,1310632.0
2017-06-14 10:30:00,36.45,36.45,36.39,36.42,1874208.0,33.9585,33.9585,33.9026,33.9305,1874208.0
2017-06-14 10:35:00,36.42,36.49,36.38,36.48,1402196.0,33.9305,33.9957,33.8933,33.9864,1402196.0
2017-06-14 10:40:00,36.48,36.49,36.42,36.48,1144896.0,33.9864,33.9957,33.9305,33.9864,1144896.0
2017-06-14 10:45:00,36.49,36.49,36.43,36.47,1054044.0,33.9957,33.9957,33.9398,33.9771,1054044.0
2017-06-14 10:50:00,36.47,36.51,36.47,36.48,924116.0,33.9771,34.0144,33.9771,33.9864,924116.0
2017-06-14 10:55:00,36.48,36.49,36.39,36.43,1043636.0,33.9864,33.9957,33.9026,33.9398,1043636.0
2017-06-14 11:00:00,36.44,36.44,36.39,36.4,774860.0,33.9492,33.9492,33.9026,33.9119,774860.0
2017-06-14 11:05:00,36.39,36.41,36.36,36.39,1401252.0,33.9026,33.9212,33.8746,33.9026,1401252.0
2017-06-14 11:10:00,36.39,36.42,36.35,36.36,1226096.0,33.9026,33.9305,33.8653,33.8746,1226096.0
2017-06-14 11:15:00,36.36,36.43,36.35,36.42,954764.0,33.8746,33.9398,33.8653,33.9305,954764.0
2017-06-14 11:20:00,36.42,36.43,36.37,36.38,768272.0,33.9305,33.9398,33.8839,33.8933,768272.0
2017-06-14 11:25:00,36.38,36.4,36.35,36.39,848920.0,33.8933,33.9119,33.8653,33.9026,848920.0
2017-06-14 11:30:00,36.39,36.45,36.38,36.45,917704.0,33.9026,33.9585,33.8933,33.9585,917704.0
2017-06-14 11:35:00,36.45,36.46,36.43,36.43,646464.0,33.9585,33.9678,33.9398,33.9398,646464.0
2017-06-14 11:40:00,36.43,36.48,36.43,36.47,641424.0,33.9398,33.9864,33.9398,33.9771,641424.0
2017-06-14 11:45:00,36.47,36.51,36.46,36.5,714660.0,33.9771,34.0144,33.9678,34.0051,714660.0
2017-06-14 11:50:00,36.5,36.54,36.49,36.53,729792.0,34.0051,34.0423,33.9957,34.033,729792.0
2017-06-14 11:55:00,36.54,36.55,36.5,36.52,724968.0,34.0423,34.0516,34.0051,34.0237,724968.0
2017-06-14 12:00:00,36.52,36.53,36.46,36.47,576988.0,34.0237,34.033,33.9678,33.9771,576988.0
2017-06-14 12:05:00,36.47,36.49,36.45,36.45,653484.0,33.9771,33.9957,33.9585,33.9585,653484.0
2017-06-14 12:10:00,36.46,36.46,36.4,36.41,821660.0,33.9678,33.9678,33.9119,33.9212,821660.0
2017-06-14 12:15:00,36.41,36.41,36.37,36.38,786652.0,33.9212,33.9212,33.8839,33.8933,786652.0
2017-06-14 12:20:00,36.38,36.4,36.35,36.37,664792.0,33.8933,33.9119,33.8653,33.8839,664792.0
2017-06-14 12:25:00,36.37,36.42,36.36,36.4,578556.0,33.8839,33.9305,33.8746,33.9119,578556.0
2017-06-14 12:30:00,36.41,36.43,36.39,36.42,532080.0,33.9212,33.9398,33.9026,33.9305,532080.0
2017-06-14 12:35:00,36.42,36.44,36.42,36.43,542772.0,33.9305,33.9492,33.9305,33.9398,542772.0
2017-06-14 12:40:00,36.43,36.46,36.43,36.45,590512.0,33.9398,33.9678,33.9398,33.9585,590512.0
2017-06-14 12:45:00,36.45,36.46,36.43,36.46,475668.0,33.9585,33.9678,33.9398,33.9678,475668.0
2017-06-14 12:50:00,36.46,36.46,36.41,36.42,357676.0,33.9678,33.9678,33.9212,33.9305,357676.0
2017-06-14 12:55:00,36.42,36.42,36.37,36.38,695204.0,33.9305,33.9305,33.8839,33.8933,695204.0
2017-06-14 13:00:00,36.38,36.42,36.38,36.4,726208.0,33.8933,33.9305,33.8933,33.9119,726208.0
2017-06-14 13:05:00,36.39,36.43,36.39,36.41,453688.0,33.9026,33.9398,33.9026,33.9212,453688.0
2017-06-14 13:10:00,36.41,36.45,36.41,36.44,448948.0,33.9212,33.9585,33.9212,33.9492,448948.0
2017-06-14 13:15:00,36.44,36.47,36.43,36.45,487744.0,33.9492,33.9771,33.9398,33.9585,487744.0
2017-06-14 13:20:00,36.45,36.47,36.44,36.44,403160.0,33.9585,33.9771,33.9492,33.9492,403160.0
2017-06-14 13:25:00,36.45,36.45,36.43,36.44,385712.0,33.9585,33.9585,33.9398,33.9492,385712.0
2017-06-14 13:30:00,36.44,36.45,36.42,36.45,375548.0,33.9492,33.9585,33.9305,33.9585,375548.0
2017-06-14 13:35:00,36.45,36.45,36.42,36.43,422488.0,33.9585,33.9585,33.9305,33.9398,422488.0
2017-06-14 13:40:00,36.43,36.46,36.43,36.46,410068.0,33.9398,33.9678,33.9398,33.9678,410068.0
2017-06-14 13:45:00,36.46,36.46,36.43,36.45,571644.0,33.9678,33.9678,33.9398,33.9585,571644.0
2017-06-14 13:50:00,36.44,36.45,36.4,36.42,566540.0,33.9492,33.9585,33.9119,33.9305,566540.0
2017-06-14 13:55:00,36.42,36.42,36.37,36.4,876704.0,33.9305,33.9305,33.8839,33.9119,876704.0
2017-06-14 14:00:00,36.4,36.49,36.33,36.48,1588884.0,33.9119,33.9957,33.8467,33.9864,1588884.0
2017-06-14 14:05:00,36.47,36.54,36.45,36.46,1989768.0,33.9771,34.0423,33.9585,33.9678,1989768.0
2017-06-14 14:10:00,36.46,36.5,36.39,36.41,1443440.0,33.9678,34.0051,33.9026,33.9212,1443440.0
2017-06-14 14:15:00,36.41,36.42,36.29,36.35,1936520.0,33.9212,33.9305,33.8094,33.8653,1936520.0
2017-06-14 14:20:00,36.35,36.4,36.34,36.37,905608.0,33.8653,33.9119,33.856,33.8839,905608.0
2017-06-14 14:25:00,36.37,36.4,36.35,36.39,948512.0,33.8839,33.9119,33.8653,33.9026,948512.0
2017-06-14 14:30:00,36.39,36.4,36.35,36.38,754952.0,33.9026,33.9119,33.8653,33.8933,754952.0
2017-06-14 14:35:00,36.38,36.39,36.26,36.31,2067508.0,33.8933,33.9026,33.7815,33.828,2067508.0
2017-06-14 14:40:00,36.31,36.33,36.22,36.26,2965216.0,33.828,33.8467,33.7442,33.7815,2965216.0
2017-06-14 14:45:00,36.26,36.26,36.15,36.16,3747748.0,33.7815,33.7815,33.679,33.6883,3747748.0
2017-06-14 14:50:00,36.17,36.29,36.16,36.27,1837272.0,33.6976,33.8094,33.6883,33.7908,1837272.0
2017-06-14 14:55:00,36.27,36.28,36.19,36.19,1469708.0,33.7908,33.8001,33.7162,33.7162,1469708.0
2017-06-14 15:00:00,36.19,36.23,36.16,36.22,1649460.0,33.7162,33.7535,33.6883,33.7442,1649460.0
2017-06-14 15:05:00,36.22,36.23,36.13,36.14,1503516.0,33.7442,33.7535,33.6603,33.6697,1503516.0
2017-06-14 15:10:00,36.14,36.14,35.96,36.0,4239332.0,33.6697,33.6697,33.502,33.5392,4239332.0
2017-06-14 15:15:00,36.0,36.08,35.97,36.0,3416672.0,33.5392,33.6138,33.5113,33.5392,3416672.0
2017-06-14 15:20:00,36.01,36.1,35.97,36.08,2557588.0,33.5485,33.6324,33.5113,33.6138,2557588.0
2017-06-14 15:25:00,36.09,36.11,36.04,36.1,2003012.0,33.6231,33.6417,33.5765,33.6324,2003012.0
2017-06-14 15:30:00,36.1,36.13,36.04,36.13,1581600.0,33.6324,33.6603,33.5765,33.6603,1581600.0
2017-06-14 15:35:00,36.13,36.21,36.13,36.21,2590400.0,33.6603,33.7349,33.6603,33.7349,2590400.0
2017-06-14 15:40:00,36.21,36.21,36.15,36.2,2018900.0,33.7349,33.7349,33.679,33.7256,2018900.0
2017-06-14 15:45:00,36.19,36.27,36.15,36.27,2252384.0,33.7162,33.7908,33.679,33.7908,2252384.0
2017-06-14 15:50:00,36.27,36.33,36.24,36.33,2988288.0,33.7908,33.8467,33.7628,33.8467,2988288.0
2017-06-14 15:55:00,36.32,36.33,36.23,36.29,5415608.0,33.8374,33.8467,33.7535,33.8094,5415608.0
2017-06-15 09:30:00,35.79,36.04,35.75,35.95,5734044.0,33.3436,33.5765,33.3063,33.4926,5734044.0
2017-06-15 09:35:00,35.95,36.05,35.94,36.03,2933908.0,33.4926,33.5858,33.4833,33.5672,2933908.0
2017-06-15 09:40:00,36.02,36.03,35.79,35.8,3479880.0,33.5579,33.5672,33.3436,33.3529,3479880.0
2017-06-15 09:45:00,35.8,35.9,35.72,35.87,3520132.0,33.3529,33.4461,33.2784,33.4181,3520132.0
2017-06-15 09:50:00,35.86,36.01,35.85,35.99,2961508.0,33.4088,33.5485,33.3995,33.5299,2961508.0
2017-06-15 09:55:00,35.99,36.01,35.91,35.96,2140028.0,33.5299,33.5485,33.4554,33.502,2140028.0
2017-06-15 10:00:00,35.96,36.02,35.9,35.9,2052376.0,33.502,33.5579,33.4461,33.4461,2052376.0
2017-06-15 10:05:00,35.9,35.94,35.87,35.92,1745592.0,33.4461,33.4833,33.4181,33.4647,1745592.0
2017-06-15 10:10:00,35.92,35.92,35.81,35.85,1794292.0,33.4647,33.4647,33.3622,33.3995,1794292.0
2017-06-15 10:15:00,35.85,35.85,35.76,35.8,2289704.0,33.3995,33.3995,33.3156,33.3529,2289704.0
2017-06-15 10:20:00,35.8,35.81,35.58,35.6,4268848.0,33.3529,33.3622,33.1479,33.1666,4268848.0
2017-06-15 10:25:00,35.6,35.67,35.55,35.66,4076604.0,33.1666,33.2318,33.12,33.2225,4076604.0
2017-06-15 10:30:00,35.65,35.69,35.6,35.62,2743468.0,33.2132,33.2504,33.1666,33.1852,2743468.0
2017-06-15 10:35:00,35.62,35.71,35.57,35.7,2630764.0,33.1852,33.2691,33.1386,33.2597,2630764.0
2017-06-15 10:40:00,35.7,35.75,35.68,35.74,1645724.0,33.2597,33.3063,33.2411,33.297,1645724.0
2017-06-15 10:45:00,35.74,35.79,35.72,35.78,1555220.0,33.297,33.3436,33.2784,33.3343,1555220.0
2017-06-15 10:50:00,35.78,35.79,35.73,35.74,1970788.0,33.3343,33.3436,33.2877,33.297,1970788.0
2017-06-15 10:55:00,35.74,35.81,35.73,35.81,1482988.0,33.297,33.3622,33.2877,33.3622,1482988.0
2017-06-15 11:00:00,35.8,35.84,35.78,35.82,1247416.0,33.3529,33.3902,33.3343,33.3715,1247416.0
2017-06-15 11:05:00,35.82,35.83,35.75,35.76,768724.0,33.3715,33.3809,33.3063,33.3156,768724.0
2017-06-15 11:10:00,35.76,35.86,35.74,35.85,1465108.0,33.3156,33.4088,33.297,33.3995,1465108.0
2017-06-15 11:15:00,35.84,35.9,35.84,35.87,1398236.0,33.3902,33.4461,33.3902,33.4181,1398236.0
2017-06-15 11:20:00,35.87,35.9,35.86,35.86,1179996.0,33.4181,33.4461,33.4088,33.4088,1179996.0
2017-06-15 11:25:00,35.86,35.87,35.82,35.86,1190328.0,33.4088,33.4181,33.3715,33.4088,1190328.0
2017-06-15 11:30:00,35.86,35.86,35.83,35.83,779008.0,33.4088,33.4088,33.3809,33.3809,779008.0
2017-06-15 11:35:00,35.83,35.83,35.8,35.82,955444.0,33.3809,33.3809,33.3529,33.3715,955444.0
2017-06-15 11:40:00,35.82,35.84,35.79,35.83,838916.0,33.3715,33.3902,33.3436,33.3809,838916.0
2017-06-15 11:45:00,35.83,35.83,35.77,35.79,876212.0,33.3809,33.3809,33.325,33.3436,876212.0
2017-06-15 11:50:00,35.79,35.79,35.73,35.76,1073928.0,33.3436,33.3436,33.2877,33.3156,1073928.0
2017-06-15 11:55:00,35.76,35.81,35.75,35.77,803708.0,33.3156,33.3622,33.3063,33.325,803708.0
2017-06-15 12:00:00,35.78,35.8,35.77,35.78,692480.0,33.3343,33.3529,33.325,33.3343,692480.0
2017-06-15 12:05:00,35.78,35.82,35.77,35.8,951644.0,33.3343,33.3715,33.325,33.3529,951644.0
2017-06-15 12:10:00,35.8,35.8,35.76,35.78,828328.0,33.3529,33.3529,33.3156,33.3343,828328.0
2017-06-15 12:15:00,35.78,35.84,35.77,35.84,981644.0,33.3343,33.3902,33.325,33.3902,981644.0
2017-06-15 12:20:00,35.84,35.84,35.8,35.82,694208.0,33.3902,33.3902,33.3529,33.3715,694208.0
2017-06-15 12:25:00,35.82,35.86,35.8,35.86,714012.0,33.3715,33.4088,33.3529,33.4088,714012.0
2017-06-15 12:30:00,35.86,35.86,35.81,35.83,689132.0,33.4088,33.4088,33.3622,33.3809,689132.0
2017-06-15 12:35:00,35.83,35.85,35.81,35.83,493964.0,33.3809,33.3995,33.3622,33.3809,493964.0
2017-06-15 12:40:00,35.84,35.88,35.81,35.88,833324.0,33.3902,33.4274,33.3622,33.4274,833324.0
2017-06-15 12:45:00,35.87,35.89,35.86,35.88,744584.0,33.4181,33.4368,33.4088,33.4274,744584.0
2017-06-15 12:50:00,35.87,35.91,35.86,35.91,662572.0,33.4181,33.4554,33.4088,33.4554,662572.0
2017-06-15 12:55:00,35.91,35.96,35.9,35.94,1473884.0,33.4554,33.502,33.4461,33.4833,1473884.0
2017-06-15 13:00:00,35.94,35.94,35.91,35.93,831284.0,33.4833,33.4833,33.4554,33.474,831284.0
2017-06-15 13:05:00,35.93,35.97,35.93,35.95,756052.0,33.474,33.5113,33.474,33.4926,756052.0
2017-06-15 13:10:00,35.94,36.01,35.94,35.99,1208348.0,33.4833,33.5485,33.4833,33.5299,1208348.0
2017-06-15 13:15:00,35.99,36.0,35.95,35.96,782480.0,33.5299,33.5392,33.4926,33.502,782480.0
2017-06-15 13:20:00,35.97,35.97,35.92,35.96,655304.0,33.5113,33.5113,33.4647,33.502,655304.0
2017-06-15 13:25:00,35.95,35.95,35.9,35.92,878708.0,33.4926,33.4926,33.4461,33.4647,878708.0
2017-06-15 13:30:00,35.92,35.93,35.9,35.92,588852.0,33.4647,33.474,33.4461,33.4647,588852.0
2017-06-15 13:35:00,35.91,35.94,35.91,35.92,438728.0,33.4554,33.4833,33.4554,33.4647,438728.0
2017-06-15 13:40:00,35.92,35.94,35.89,35.9,667052.0,33.4647,33.4833,33.4368,33.4461,667052.0
2017-06-15 13:45:00,35.9,35.9,35.85,35.88,786536.0,33.4461,33.4461,33.3995,33.4274,786536.0
2017-06-15 13:50:00,35.88,35.9,35.86,35.86,598320.0,33.4274,33.4461,33.4088,33.4088,598320.0
2017-06-15 13:55:00,35.86,35.93,35.86,35.92,689984.0,33.4088,33.474,33.4088,33.4647,689984.0
2017-06-15 14:00:00,35.92,35.93,35.88,35.93,769048.0,33.4647,33.474,33.4274,33.474,769048.0
2017-06-15 14:05:00,35.93,35.93,35.9,35.92,700300.0,33.474,33.474,33.4461,33.4647,700300.0
2017-06-15 14:10:00,35.92,35.96,35.9,35.96,822692.0,33.4647,33.502,33.4461,33.502,822692.0
2017-06-15 14:15:00,35.96,35.98,35.92,35.94,1179816.0,33.502,33.5206,33.4647,33.4833,1179816.0
2017-06-15 14:20:00,35.94,36.0,35.93,35.99,1017308.0,33.4833,33.5392,33.474,33.5299,1017308.0
2017-06-15 14:25:00,36.0,36.03,35.98,35.99,1127788.0,33.5392,33.5672,33.5206,33.5299,1127788.0
2017-06-15 14:30:00,35.99,36.01,35.97,35.98,561160.0,33.5299,33.5485,33.5113,33.5206,561160.0
2017-06-15 14:35:00,35.98,35.98,35.95,35.97,664224.0,33.5206,33.5206,33.4926,33.5113,664224.0
2017-06-15 14:40:00,35.97,35.98,35.95,35.96,757540.0,33.5113,33.5206,33.4926,33.502,757540.0
2017-06-15 14:45:00,35.96,36.0,35.93,35.99,942448.0,33.502,33.5392,33.474,33.5299,942448.0
2017-06-15 14:50:00,35.99,36.0,35.98,35.99,695916.0,33.5299,33.5392,33.5206,33.5299,695916.0
2017-06-15 14:55:00,35.99,35.99,35.93,35.95,902920.0,33.5299,33.5299,33.474,33.4926,902920.0
2017-06-15 15:00:00,35.95,35.99,35.93,35.98,686144.0,33.4926,33.5299,33.474,33.5206,686144.0
2017-06-15 15:05:00,35.98,35.99,35.97,35.98,715116.0,33.5206,33.5299,33.5113,33.5206,715116.0
2017-06-15 15:10:00,35.98,35.98,35.94,35.98,752032.0,33.5206,33.5206,33.4833,33.5206,752032.0
2017-06-15 15:15:00,35.98,36.04,35.97,36.03,993596.0,33.5206,33.5765,33.5113,33.5672,993596.0
2017-06-15 15:20:00,36.04,36.1,36.03,36.1,1545616.0,33.5765,33.6324,33.5672,33.6324,1545616.0
2017-06-15 15:25:00,36.1,36.12,36.08,36.09,1055804.0,33.6324,33.651,33.6138,33.6231,1055804.0
2017-06-15 15:30:00,36.09,36.12,36.07,36.07,1228360.0,33.6231,33.651,33.6044,33.6044,1228360.0
2017-06-15 15:35:00,36.07,36.09,35.98,35.98,1575984.0,33.6044,33.6231,33.5206,33.5206,1575984.0
2017-06-15 15:40:00,35.98,35.99,35.94,35.95,1758588.0,33.5206,33.5299,33.4833,33.4926,1758588.0
2017-06-15 15:45:00,35.94,36.01,35.94,36.0,1789880.0,33.4833,33.5485,33.4833,33.5392,1789880.0
2017-06-15 15:50:00,36.0,36.07,35.99,36.04,2338788.0,33.5392,33.6044,33.5299,33.5765,2338788.0
2017-06-15 15:55:00,36.04,36.09,36.04,36.08,3782684.0,33.5765,33.6231,33.5765,33.6138,3782684.0
2017-06-16 09:30:00,35.95,36.01,35.84,35.89,35801052.0,33.4926,33.5485,33.3902,33.4368,35801052.0
2017-06-16 09:35:00,35.89,35.96,35.86,35.94,1775288.0,33.4368,33.502,33.4088,33.4833,1775288.0
2017-06-16 09:40:00,35.93,35.98,35.9,35.95,1759924.0,33.474,33.5206,33.4461,33.4926,1759924.0
2017-06-16 09:45:00,35.95,36.04,35.93,36.02,2208980.0,33.4926,33.5765,33.474,33.5579,2208980.0
2017-06-16 09:50:00,36.02,36.07,35.96,36.06,1836464.0,33.5579,33.6044,33.502,33.5951,1836464.0
2017-06-16 09:55:00,36.07,36.13,36.06,36.09,1861824.0,33.6044,33.6603,33.5951,33.6231,1861824.0
2017-06-16 10:00:00,36.09,36.1,35.99,36.04,1766380.0,33.6231,33.6324,33.5299,33.5765,1766380.0
2017-06-16 10:05:00,36.03,36.04,35.99,36.02,1300016.0,33.5672,33.5765,33.5299,33.5579,1300016.0
2017-06-16 10:10:00,36.01,36.03,35.95,35.98,1165412.0,33.5485,33.5672,33.4926,33.5206,1165412.0
2017-06-16 10:15:00,35.98,35.99,35.88,35.89,1491372.0,33.5206,33.5299,33.4274,33.4368,1491372.0
2017-06-16 10:20:00,35.89,35.93,35.86,35.86,1257688.0,33.4368,33.474,33.4088,33.4088,1257688.0
2017-06-16 10:25:00,35.86,35.93,35.84,35.92,1394952.0,33.4088,33.474,33.3902,33.4647,1394952.0
2017-06-16 10:30:00,35.92,35.95,35.88,35.88,995468.0,33.4647,33.4926,33.4274,33.4274,995468.0
2017-06-16 10:35:00,35.88,35.93,35.87,35.92,804624.0,33.4274,33.474,33.4181,33.4647,804624.0
2017-06-16 10:40:00,35.91,35.93,35.89,35.9,849160.0,33.4554,33.474,33.4368,33.4461,849160.0
2017-06-16 10:45:00,35.91,35.94,35.87,35.87,938632.0,33.4554,33.4833,33.4181,33.4181,938632.0
2017-06-16 10:50:00,35.88,35.88,35.76,35.76,1718364.0,33.4274,33.4274,33.3156,33.3156,1718364.0
2017-06-16 10:55:00,35.77,35.8,35.75,35.79,1412852.0,33.325,33.3529,33.3063,33.3436,1412852.0
2017-06-16 11:00:00,35.79,35.81,35.76,35.77,1127300.0,33.3436,33.3622,33.3156,33.325,1127300.0
2017-06-16 11:05:00,35.77,35.78,35.74,35.76,1346644.0,33.325,33.3343,33.297,33.3156,1346644.0
2017-06-16 11:10:00,35.76,35.77,35.75,35.76,1184184.0,33.3156,33.325,33.3063,33.3156,1184184.0
2017-06-16 11:15:00,35.76,35.85,35.75,35.8,1579892.0,33.3156,33.3995,33.3063,33.3529,1579892.0
2017-06-16 11:20:00,35.8,35.85,35.8,35.84,985764.0,33.3529,33.3995,33.3529,33.3902,985764.0
2017-06-16 11:25:00,35.84,35.87,35.8,35.85,1037848.0,33.3902,33.4181,33.3529,33.3995,1037848.0
2017-06-16 11:30:00,35.85,35.88,35.82,35.88,908044.0,33.3995,33.4274,33.3715,33.4274,908044.0
2017-06-16 11:35:00,35.88,35.9,35.85,35.9,776020.0,33.4274,33.4461,33.3995,33.4461,776020.0
2017-06-16 11:40:00,35.9,35.9,35.83,35.85,968544.0,33.4461,33.4461,33.3809,33.3995,968544.0
2017-06-16 11:45:00,35.85,35.85,35.82,35.82,522780.0,33.3995,33.3995,33.3715,33.3715,522780.0
2017-06-16 11:50:00,35.82,35.83,35.79,35.81,582392.0,33.3715,33.3809,33.3436,33.3622,582392.0
2017-06-16 11:55:00,35.81,35.85,35.81,35.84,692728.0,33.3622,33.3995,33.3622,33.3902,692728.0
2017-06-16 12:00:00,35.84,35.86,35.83,35.83,730316.0,33.3902,33.4088,33.3809,33.3809,730316.0
2017-06-16 12:05:00,35.83,35.87,35.82,35.86,509260.0,33.3809,33.4181,33.3715,33.4088,509260.0
2017-06-16 12:10:00,35.87,35.87,35.84,35.85,557248.0,33.4181,33.4181,33.3902,33.3995,557248.0
2017-06-16 12:15:00,35.85,35.86,35.82,35.84,573512.0,33.3995,33.4088,33.3715,33.3902,573512.0
2017-06-16 12:20:00,35.84,35.86,35.83,35.86,373128.0,33.3902,33.4088,33.3809,33.4088,373128.0
2017-06-16 12:25:00,35.86,35.86,35.82,35.85,776472.0,33.4088,33.4088,33.3715,33.3995,776472.0
2017-06-16 12:30:00,35.84,35.84,35.8,35.84,625172.0,33.3902,33.3902,33.3529,33.3902,625172.0
2017-06-16 12:35:00,35.83,35.85,35.81,35.83,501844.0,33.3809,33.3995,33.3622,33.3809,501844.0
2017-06-16 12:40:00,35.83,35.85,35.83,35.84,344056.0,33.3809,33.3995,33.3809,33.3902,344056.0
2017-06-16 12:45:00,35.85,35.85,35.8,35.8,577756.0,33.3995,33.3995,33.3529,33.3529,577756.0
2017-06-16 12:50:00,35.8,35.83,35.8,35.81,574588.0,33.3529,33.3809,33.3529,33.3622,574588.0
2017-06-16 12:55:00,35.81,35.82,35.75,35.76,1023948.0,33.3622,33.3715,33.3063,33.3156,1023948.0
2017-06-16 13:00:00,35.76,35.78,35.75,35.77,657524.0,33.3156,33.3343,33.3063,33.325,657524.0
2017-06-16 13:05:00,35.77,35.78,35.76,35.77,377300.0,33.325,33.3343,33.3156,33.325,377300.0
2017-06-16 13:10:00,35.77,35.77,35.7,35.71,1909600.0,33.325,33.325,33.2597,33.2691,1909600.0
2017-06-16 13:15:00,35.71,35.73,35.68,35.73,1552820.0,33.2691,33.2877,33.2411,33.2877,1552820.0
2017-06-16 13:20:00,35.73,35.74,35.72,35.72,846148.0,33.2877,33.297,33.2784,33.2784,846148.0
2017-06-16 13:25:00,35.73,35.74,35.72,35.73,657520.0,33.2877,33.297,33.2784,33.2877,657520.0
2017-06-16 13:30:00,35.73,35.73,35.68,35.71,730360.0,33.2877,33.2877,33.2411,33.2691,730360.0
2017-06-16 13:35:00,35.71,35.73,35.71,35.72,549120.0,33.2691,33.2877,33.2691,33.2784,549120.0
2017-06-16 13:40:00,35.72,35.75,35.72,35.74,647828.0,33.2784,33.3063,33.2784,33.297,647828.0
2017-06-16 13:45:00,35.74,35.78,35.74,35.77,920252.0,33.297,33.3343,33.297,33.325,920252.0
2017-06-16 13:50:00,35.77,35.8,35.76,35.79,617472.0,33.325,33.3529,33.3156,33.3436,617472.0
2017-06-16 13:55:00,35.79,35.82,35.79,35.81,726004.0,33.3436,33.3715,33.3436,33.3622,726004.0
2017-06-16 14:00:00,35.81,35.83,35.79,35.81,709984.0,33.3622,33.3809,33.3436,33.3622,709984.0
2017-06-16 14:05:00,35.82,35.85,35.8,35.83,797924.0,33.3715,33.3995,33.3529,33.3809,797924.0
2017-06-16 14:10:00,35.83,35.86,35.82,35.85,636112.0,33.3809,33.4088,33.3715,33.3995,636112.0
2017-06-16 14:15:00,35.85,35.87,35.85,35.86,650116.0,33.3995,33.4181,33.3995,33.4088,650116.0
2017-06-16 14:20:00,35.86,35.87,35.83,35.86,944064.0,33.4088,33.4181,33.3809,33.4088,944064.0
2017-06-16 14:25:00,35.86,35.87,35.81,35.81,751652.0,33.4088,33.4181,33.3622,33.3622,751652.0
2017-06-16 14:30:00,35.82,35.84,35.81,35.83,547908.0,33.3715,33.3902,33.3622,33.3809,547908.0
2017-06-16 14:35:00,35.83,35.84,35.77,35.77,726036.0,33.3809,33.3902,33.325,33.325,726036.0
2017-06-16 14:40:00,35.77,35.79,35.76,35.76,674076.0,33.325,33.3436,33.3156,33.3156,674076.0
2017-06-16 14:45:00,35.76,35.77,35.74,35.75,1325876.0,33.3156,33.325,33.297,33.3063,1325876.0
2017-06-16 14:50:00,35.75,35.79,35.75,35.77,823804.0,33.3063,33.3436,33.3063,33.325,823804.0
2017-06-16 14:55:00,35.77,35.77,35.74,35.74,927928.0,33.325,33.325,33.297,33.297,927928.0
2017-06-16 15:00:00,35.74,35.76,35.73,35.74,1115988.0,33.297,33.3156,33.2877,33.297,1115988.0
2017-06-16 15:05:00,35.74,35.75,35.73,35.74,840492.0,33.297,33.3063,33.2877,33.297,840492.0
2017-06-16 15:10:00,35.74,35.76,35.69,35.7,1397568.0,33.297,33.3156,33.2504,33.2597,1397568.0
2017-06-16 15:15:00,35.7,35.7,35.66,35.69,1539452.0,33.2597,33.2597,33.2225,33.2504,1539452.0
2017-06-16 15:20:00,35.69,35.71,35.69,35.7,766008.0,33.2504,33.2691,33.2504,33.2597,766008.0
2017-06-16 15:25:00,35.7,35.7,35.64,35.66,1500636.0,33.2597,33.2597,33.2038,33.2225,1500636.0
2017-06-16 15:30:00,35.66,35.66,35.59,35.62,2878880.0,33.2225,33.2225,33.1573,33.1852,2878880.0
2017-06-16 15:35:00,35.62,35.66,35.58,35.63,2721344.0,33.1852,33.2225,33.1479,33.1945,2721344.0
2017-06-16 15:40:00,35.63,35.65,35.61,35.61,2485076.0,33.1945,33.2132,33.1759,33.1759,2485076.0
2017-06-16 15:45:00,35.62,35.65,35.59,35.63,2982988.0,33.1852,33.2132,33.1573,33.1945,2982988.0
2017-06-16 15:50:00,35.63,35.68,35.59,35.61,4578076.0,33.1945,33.2411,33.1573,33.1759,4578076.0
2017-06-16 15:55:00,35.61,35.61,35.55,35.56,10067204.0,33.1759,33.1759,33.12,33.1293,10067204.0
2017-06-19 09:30:00,36.0,36.07,35.92,36.0,5939644.0,33.5392,33.6044,33.4647,33.5392,5939644.0
2017-06-19 09:35:00,36.0,36.2,35.99,36.19,4401772.0,33.5392,33.7256,33.5299,33.7162,4401772.0
2017-06-19 09:40:00,36.19,36.2,36.13,36.16,3146712.0,33.7162,33.7256,33.6603,33.6883,3146712.0
2017-06-19 09:45:00,36.15,36.18,36.1,36.13,2394776.0,33.679,33.7069,33.6324,33.6603,2394776.0
2017-06-19 09:50:00,36.13,36.2,36.11,36.19,2617532.0,33.6603,33.7256,33.6417,33.7162,2617532.0
2017-06-19 09:55:00,36.19,36.29,36.19,36.23,2976412.0,33.7162,33.8094,33.7162,33.7535,2976412.0
2017-06-19 10:00:00,36.23,36.37,36.21,36.36,2826028.0,33.7535,33.8839,33.7349,33.8746,2826028.0
2017-06-19 10:05:00,36.36,36.42,36.35,36.41,2906692.0,33.8746,33.9305,33.8653,33.9212,2906692.0
2017-06-19 10:10:00,36.41,36.48,36.4,36.47,2895124.0,33.9212,33.9864,33.9119,33.9771,2895124.0
2017-06-19 10:15:00,36.47,36.51,36.42,36.44,2951432.0,33.9771,34.0144,33.9305,33.9492,2951432.0
2017-06-19 10:20:00,36.44,36.46,36.4,36.42,1694592.0,33.9492,33.9678,33.9119,33.9305,1694592.0
2017-06-19 10:25:00,36.42,36.51,36.4,36.49,1902080.0,33.9305,34.0144,33.9119,33.9957,1902080.0
2017-06-19 10:30:00,36.49,36.55,36.49,36.55,2211804.0,33.9957,34.0516,33.9957,34.0516,2211804.0
2017-06-19 10:35:00,36.55,36.55,36.47,36.48,2129312.0,34.0516,34.0516,33.9771,33.9864,2129312.0
2017-06-19 10:40:00,36.48,36.54,36.48,36.52,1369892.0,33.9864,34.0423,33.9864,34.0237,1369892.0
2017-06-19 10:45:00,36.52,36.52,36.48,36.5,1314000.0,34.0237,34.0237,33.9864,34.0051,1314000.0
2017-06-19 10:50:00,36.5,36.5,36.43,36.43,1420128.0,34.0051,34.0051,33.9398,33.9398,1420128.0
2017-06-19 10:55:00,36.43,36.48,36.43,36.47,1052908.0,33.9398,33.9864,33.9398,33.9771,1052908.0
2017-06-19 11:00:00,36.47,36.52,36.46,36.51,1096464.0,33.9771,34.0237,33.9678,34.0144,1096464.0
2017-06-19 11:05:00,36.51,36.51,36.48,36.48,730724.0,34.0144,34.0144,33.9864,33.9864,730724.0
2017-06-19 11:10:00,36.49,36.5,36.47,36.48,681096.0,33.9957,34.0051,33.9771,33.9864,681096.0
2017-06-19 11:15:00,36.48,36.49,36.44,36.46,886624.0,33.9864,33.9957,33.9492,33.9678,886624.0
2017-06-19 11:20:00,36.46,36.46,36.4,36.45,982320.0,33.9678,33.9678,33.9119,33.9585,982320.0
2017-06-19 11:25:00,36.45,36.49,36.44,36.48,739972.0,33.9585,33.9957,33.9492,33.9864,739972.0
2017-06-19 11:30:00,36.48,36.49,36.47,36.48,565204.0,33.9864,33.9957,33.9771,33.9864,565204.0
2017-06-19 11:35:00,36.47,36.5,36.47,36.5,786940.0,33.9771,34.0051,33.9771,34.0051,786940.0
2017-06-19 11:40:00,36.5,36.51,36.46,36.47,615216.0,34.0051,34.0144,33.9678,33.9771,615216.0
2017-06-19 11:45:00,36.47,36.5,36.47,36.49,461484.0,33.9771,34.0051,33.9771,33.9957,461484.0
2017-06-19 11:50:00,36.49,36.52,36.48,36.48,1255668.0,33.9957,34.0237,33.9864,33.9864,1255668.0
2017-06-19 11:55:00,36.48,36.5,36.44,36.46,680460.0,33.9864,34.0051,33.9492,33.9678,680460.0
2017-06-19 12:00:00,36.46,36.47,36.45,36.47,622572.0,33.9678,33.9771,33.9585,33.9771,622572.0
2017-06-19 12:05:00,36.46,36.48,36.43,36.43,797028.0,33.9678,33.9864,33.9398,33.9398,797028.0
2017-06-19 12:10:00,36.44,36.44,36.41,36.43,900284.0,33.9492,33.9492,33.9212,33.9398,900284.0
2017-06-19 12:15:00,36.44,36.46,36.44,36.45,512496.0,33.9492,33.9678,33.9492,33.9585,512496.0
2017-06-19 12:20:00,36.45,36.48,36.45,36.47,635916.0,33.9585,33.9864,33.9585,33.9771,635916.0
2017-06-19 12:25:00,36.47,36.47,36.46,36.47,567012.0,33.9771,33.9771,33.9678,33.9771,567012.0
2017-06-19 12:30:00,36.47,36.47,36.42,36.46,552716.0,33.9771,33.9771,33.9305,33.9678,552716.0
2017-06-19 12:35:00,36.46,36.47,36.45,36.46,411676.0,33.9678,33.9771,33.9585,33.9678,411676.0
2017-06-19 12:40:00,36.46,36.47,36.43,36.44,669328.0,33.9678,33.9771,33.9398,33.9492,669328.0
2017-06-19 12:45:00,36.44,36.48,36.44,36.47,494644.0,33.9492,33.9864,33.9492,33.9771,494644.0
2017-06-19 12:50:00,36.47,36.48,36.46,36.48,378288.0,33.9771,33.9864,33.9678,33.9864,378288.0
2017-06-19 12:55:00,36.48,36.49,36.47,36.49,463092.0,33.9864,33.9957,33.9771,33.9957,463092.0
2017-06-19 13:00:00,36.49,36.5,36.48,36.49,610832.0,33.9957,34.0051,33.9864,33.9957,610832.0
2017-06-19 13:05:00,36.49,36.51,36.49,36.5,613504.0,33.9957,34.0144,33.9957,34.0051,613504.0
2017-06-19 13:10:00,36.5,36.54,36.49,36.53,845540.0,34.0051,34.0423,33.9957,34.033,845540.0
2017-06-19 13:15:00,36.53,36.53,36.51,36.52,566520.0,34.033,34.033,34.0144,34.0237,566520.0
2017-06-19 13:20:00,36.52,36.55,36.52,36.55,837244.0,34.0237,34.0516,34.0237,34.0516,837244.0
2017-06-19 13:25:00,36.55,36.6,36.55,36.59,1523212.0,34.0516,34.0982,34.0516,34.0889,1523212.0
2017-06-19 13:30:00,36.59,36.62,36.57,36.61,1224696.0,34.0889,34.1169,34.0703,34.1075,1224696.0
2017-06-19 13:35:00,36.62,36.67,36.61,36.65,1909556.0,34.1169,34.1634,34.1075,34.1448,1909556.0
2017-06-19 13:40:00,36.65,36.65,36.63,36.64,1005144.0,34.1448,34.1448,34.1262,34.1355,1005144.0
2017-06-19 13:45:00,36.64,36.69,36.63,36.67,1164332.0,34.1355,34.1821,34.1262,34.1634,1164332.0
2017-06-19 13:50:00,36.67,36.67,36.63,36.63,606824.0,34.1634,34.1634,34.1262,34.1262,606824.0
2017-06-19 13:55:00,36.63,36.65,36.62,36.64,656580.0,34.1262,34.1448,34.1169,34.1355,656580.0
2017-06-19 14:00:00,36.63,36.66,36.63,36.65,679548.0,34.1262,34.1541,34.1262,34.1448,679548.0
2017-06-19 14:05:00,36.66,36.66,36.59,36.6,1105968.0,34.1541,34.1541,34.0889,34.0982,1105968.0
2017-06-19 14:10:00,36.6,36.62,36.59,36.6,840560.0,34.0982,34.1169,34.0889,34.0982,840560.0
2017-06-19 14:15:00,36.6,36.65,36.59,36.62,827532.0,34.0982,34.1448,34.0889,34.1169,827532.0
2017-06-19 14:20:00,36.62,36.62,36.56,36.56,900332.0,34.1169,34.1169,34.061,34.061,900332.0
2017-06-19 14:25:00,36.57,36.59,36.55,36.58,845516.0,34.0703,34.0889,34.0516,34.0796,845516.0
2017-06-19 14:30:00,36.58,36.58,36.52,36.54,728060.0,34.0796,34.0796,34.0237,34.0423,728060.0
2017-06-19 14:35:00,36.53,36.55,36.52,36.53,858160.0,34.033,34.0516,34.0237,34.033,858160.0
2017-06-19 14:40:00,36.53,36.57,36.53,36.54,802428.0,34.033,34.0703,34.033,34.0423,802428.0
2017-06-19 14:45:00,36.54,36.55,36.51,36.52,680760.0,34.0423,34.0516,34.0144,34.0237,680760.0
2017-06-19 14:50:00,36.52,36.52,36.49,36.51,789496.0,34.0237,34.0237,33.9957,34.0144,789496.0
2017-06-19 14:55:00,36.51,36.52,36.5,36.51,564104.0,34.0144,34.0237,34.0051,34.0144,564104.0
2017-06-19 15:00:00,36.51,36.52,36.49,36.49,820416.0,34.0144,34.0237,33.9957,33.9957,820416.0
2017-06-19 15:05:00,36.49,36.52,36.48,36.51,837828.0,33.9957,34.0237,33.9864,34.0144,837828.0
2017-06-19 15:10:00,36.51,36.51,36.48,36.5,801148.0,34.0144,34.0144,33.9864,34.0051,801148.0
2017-06-19 15:15:00,36.5,36.55,36.5,36.55,858516.0,34.0051,34.0516,34.0051,34.0516,858516.0
2017-06-19 15:20:00,36.55,36.55,36.51,36.52,776936.0,34.0516,34.0516,34.0144,34.0237,776936.0
2017-06-19 15:25:00,36.52,36.53,36.49,36.51,815660.0,34.0237,34.033,33.9957,34.0144,815660.0
2017-06-19 15:30:00,36.51,36.52,36.49,36.5,930072.0,34.0144,34.0237,33.9957,34.0051,930072.0
2017-06-19 15:35:00,36.5,36.55,36.49,36.53,1178892.0,34.0051,34.0516,33.9957,34.033,1178892.0
2017-06-19 15:40:00,36.53,36.59,36.52,36.59,1551712.0,34.033,34.0889,34.0237,34.0889,1551712.0
2017-06-19 15:45:00,36.59,36.62,36.57,36.61,1780944.0,34.0889,34.1169,34.0703,34.1075,1780944.0
2017-06-19 15:50:00,36.61,36.63,36.6,36.62,2913900.0,34.1075,34.1262,34.0982,34.1169,2913900.0
2017-06-19 15:55:00,36.62,36.62,36.55,36.6,5223836.0,34.1169,34.1169,34.0516,34.0982,5223836.0
2017-06-20 09:30:00,36.72,36.72,36.42,36.43,4853544.0,34.21,34.21,33.9305,33.9398,4853544.0
2017-06-20 09:35:00,36.43,36.47,36.4,36.46,2228764.0,33.9398,33.9771,33.9119,33.9678,2228764.0
2017-06-20 09:40:00,36.46,36.52,36.45,36.49,1977660.0,33.9678,34.0237,33.9585,33.9957,1977660.0
2017-06-20 09:45:00,36.49,36.51,36.4,36.41,1862164.0,33.9957,34.0144,33.9119,33.9212,1862164.0
2017-06-20 09:50:00,36.41,36.42,36.37,36.42,1887036.0,33.9212,33.9305,33.8839,33.9305,1887036.0
2017-06-20 09:55:00,36.42,36.42,36.34,36.35,1769008.0,33.9305,33.9305,33.856,33.8653,1769008.0
2017-06-20 10:00:00,36.35,36.39,36.32,36.39,1845940.0,33.8653,33.9026,33.8374,33.9026,1845940.0
2017-06-20 10:05:00,36.38,36.43,36.38,36.43,1332028.0,33.8933,33.9398,33.8933,33.9398,1332028.0
2017-06-20 10:10:00,36.42,36.44,36.35,36.36,1085620.0,33.9305,33.9492,33.8653,33.8746,1085620.0
2017-06-20 10:15:00,36.36,36.42,36.34,36.41,1392492.0,33.8746,33.9305,33.856,33.9212,1392492.0
2017-06-20 10:20:00,36.41,36.41,36.37,36.38,1349696.0,33.9212,33.9212,33.8839,33.8933,1349696.0
2017-06-20 10:25:00,36.38,36.4,36.32,36.35,1024300.0,33.8933,33.9119,33.8374,33.8653,1024300.0
2017-06-20 10:30:00,36.35,36.39,36.34,36.38,720676.0,33.8653,33.9026,33.856,33.8933,720676.0
2017-06-20 10:35:00,36.39,36.41,36.35,36.4,1038872.0,33.9026,33.9212,33.8653,33.9119,1038872.0
2017-06-20 10:40:00,36.4,36.45,36.4,36.44,964656.0,33.9119,33.9585,33.9119,33.9492,964656.0
2017-06-20 10:45:00,36.44,36.52,36.44,36.5,1525076.0,33.9492,34.0237,33.9492,34.0051,1525076.0
2017-06-20 10:50:00,36.5,36.51,36.45,36.46,709716.0,34.0051,34.0144,33.9585,33.9678,709716.0
2017-06-20 10:55:00,36.46,36.49,36.44,36.48,555992.0,33.9678,33.9957,33.9492,33.9864,555992.0
2017-06-20 11:00:00,36.48,36.49,36.43,36.44,589832.0,33.9864,33.9957,33.9398,33.9492,589832.0
2017-06-20 11:05:00,36.44,36.44,36.39,36.42,754500.0,33.9492,33.9492,33.9026,33.9305,754500.0
2017-06-20 11:10:00,36.42,36.42,36.37,36.38,881408.0,33.9305,33.9305,33.8839,33.8933,881408.0
2017-06-20 11:15:00,36.38,36.39,36.33,36.35,864100.0,33.8933,33.9026,33.8467,33.8653,864100.0
2017-06-20 11:20:00,36.35,36.35,36.31,36.34,1221312.0,33.8653,33.8653,33.828,33.856,1221312.0
2017-06-20 11:25:00,36.34,36.35,36.26,36.27,1359500.0,33.856,33.8653,33.7815,33.7908,1359500.0
2017-06-20 11:30:00,36.28,36.31,36.25,36.29,1005956.0,33.8001,33.828,33.7721,33.8094,1005956.0
2017-06-20 11:35:00,36.29,36.3,36.25,36.29,850064.0,33.8094,33.8187,33.7721,33.8094,850064.0
2017-06-20 11:40:00,36.29,36.34,36.29,36.33,784832.0,33.8094,33.856,33.8094,33.8467,784832.0
2017-06-20 11:45:00,36.33,36.38,36.33,36.38,918652.0,33.8467,33.8933,33.8467,33.8933,918652.0
2017-06-20 11:50:00,36.38,36.4,36.37,36.39,831060.0,33.8933,33.9119,33.8839,33.9026,831060.0
2017-06-20 11:55:00,36.38,36.4,36.35,36.36,808692.0,33.8933,33.9119,33.8653,33.8746,808692.0
2017-06-20 12:00:00,36.36,36.39,36.36,36.38,603776.0,33.8746,33.9026,33.8746,33.8933,603776.0
2017-06-20 12:05:00,36.38,36.4,36.36,36.39,367400.0,33.8933,33.9119,33.8746,33.9026,367400.0
2017-06-20 12:10:00,36.39,36.43,36.39,36.43,554764.0,33.9026,33.9398,33.9026,33.9398,554764.0
2017-06-20 12:15:00,36.43,36.43,36.37,36.38,610296.0,33.9398,33.9398,33.8839,33.8933,610296.0
2017-06-20 12:20:00,36.38,36.41,36.28,36.3,1191296.0,33.8933,33.9212,33.8001,33.8187,1191296.0
2017-06-20 12:25:00,36.3,36.33,36.27,36.3,875564.0,33.8187,33.8467,33.7908,33.8187,875564.0
2017-06-20 12:30:00,36.3,36.34,36.29,36.33,554508.0,33.8187,33.856,33.8094,33.8467,554508.0
2017-06-20 12:35:00,36.33,36.34,36.32,36.32,401704.0,33.8467,33.856,33.8374,33.8374,401704.0
2017-06-20 12:40:00,36.32,36.34,36.3,36.3,669520.0,33.8374,33.856,33.8187,33.8187,669520.0
2017-06-20 12:45:00,36.3,36.32,36.28,36.28,580672.0,33.8187,33.8374,33.8001,33.8001,580672.0
2017-06-20 12:50:00,36.28,36.33,36.26,36.33,583948.0,33.8001,33.8467,33.7815,33.8467,583948.0
2017-06-20 12:55:00,36.33,36.36,36.31,36.32,663756.0,33.8467,33.8746,33.828,33.8374,663756.0
2017-06-20 13:00:00,36.32,36.34,36.31,36.31,549620.0,33.8374,33.856,33.828,33.828,549620.0
2017-06-20 13:05:00,36.31,36.32,36.29,36.31,704092.0,33.828,33.8374,33.8094,33.828,704092.0
2017-06-20 13:10:00,36.31,36.31,36.3,36.3,677440.0,33.828,33.828,33.8187,33.8187,677440.0
2017-06-20 13:15:00,36.3,36.3,36.28,36.29,513392.0,33.8187,33.8187,33.8001,33.8094,513392.0
2017-06-20 13:20:00,36.29,36.35,36.29,36.34,630740.0,33.8094,33.8653,33.8094,33.856,630740.0
2017-06-20 13:25:00,36.34,36.34,36.31,36.33,519648.0,33.856,33.856,33.828,33.8467,519648.0
2017-06-20 13:30:00,36.33,36.34,36.31,36.33,358692.0,33.8467,33.856,33.828,33.8467,358692.0
2017-06-20 13:35:00,36.33,36.35,36.33,36.35,607372.0,33.8467,33.8653,33.8467,33.8653,607372.0
2017-06-20 13:40:00,36.35,36.35,36.32,36.34,431096.0,33.8653,33.8653,33.8374,33.856,431096.0
2017-06-20 13:45:00,36.34,36.35,36.32,36.34,397980.0,33.856,33.8653,33.8374,33.856,397980.0
2017-06-20 13:50:00,36.35,36.35,36.33,36.35,388736.0,33.8653,33.8653,33.8467,33.8653,388736.0
2017-06-20 13:55:00,36.35,36.4,36.35,36.38,693508.0,33.8653,33.9119,33.8653,33.8933,693508.0
2017-06-20 14:00:00,36.38,36.42,36.38,36.4,631688.0,33.8933,33.9305,33.8933,33.9119,631688.0
2017-06-20 14:05:00,36.41,36.43,36.4,36.42,801208.0,33.9212,33.9398,33.9119,33.9305,801208.0
2017-06-20 14:10:00,36.42,36.42,36.39,36.4,579992.0,33.9305,33.9305,33.9026,33.9119,579992.0
2017-06-20 14:15:00,36.4,36.41,36.38,36.41,657180.0,33.9119,33.9212,33.8933,33.9212,657180.0
2017-06-20 14:20:00,36.41,36.43,36.4,36.4,468508.0,33.9212,33.9398,33.9119,33.9119,468508.0
2017-06-20 14:25:00,36.4,36.41,36.35,36.36,681208.0,33.9119,33.9212,33.8653,33.8746,681208.0
2017-06-20 14:30:00,36.36,36.37,36.35,36.35,374076.0,33.8746,33.8839,33.8653,33.8653,374076.0
2017-06-20 14:35:00,36.35,36.35,36.31,36.33,846316.0,33.8653,33.8653,33.828,33.8467,846316.0
2017-06-20 14:40:00,36.33,36.34,36.3,36.34,526652.0,33.8467,33.856,33.8187,33.856,526652.0
2017-06-20 14:45:00,36.34,36.35,36.33,36.34,452492.0,33.856,33.8653,33.8467,33.856,452492.0
2017-06-20 14:50:00,36.34,36.38,36.34,36.37,503240.0,33.856,33.8933,33.856,33.8839,503240.0
2017-06-20 14:55:00,36.37,36.38,36.37,36.38,566096.0,33.8839,33.8933,33.8839,33.8933,566096.0
2017-06-20 15:00:00,36.38,36.44,36.37,36.43,698872.0,33.8933,33.9492,33.8839,33.9398,698872.0
2017-06-20 15:05:00,36.43,36.44,36.4,36.41,705604.0,33.9398,33.9492,33.9119,33.9212,705604.0
2017-06-20 15:10:00,36.41,36.45,36.39,36.45,1129308.0,33.9212,33.9585,33.9026,33.9585,1129308.0
2017-06-20 15:15:00,36.45,36.49,36.45,36.45,1155044.0,33.9585,33.9957,33.9585,33.9585,1155044.0
2017-06-20 15:20:00,36.45,36.47,36.42,36.43,797164.0,33.9585,33.9771,33.9305,33.9398,797164.0
2017-06-20 15:25:00,36.43,36.43,36.38,36.38,1034492.0,33.9398,33.9398,33.8933,33.8933,1034492.0
2017-06-20 15:30:00,36.38,36.38,36.29,36.33,1781624.0,33.8933,33.8933,33.8094,33.8467,1781624.0
2017-06-20 15:35:00,36.33,36.34,36.26,36.32,1681204.0,33.8467,33.856,33.7815,33.8374,1681204.0
2017-06-20 15:40:00,36.32,36.34,36.26,36.27,1616992.0,33.8374,33.856,33.7815,33.7908,1616992.0
2017-06-20 15:45:00,36.27,36.29,36.24,36.25,2403696.0,33.7908,33.8094,33.7628,33.7721,2403696.0
2017-06-20 15:50:00,36.25,36.29,36.24,36.26,2079672.0,33.7721,33.8094,33.7628,33.7815,2079672.0
2017-06-20 15:55:00,36.26,36.28,36.25,36.25,3393740.0,33.7815,33.8001,33.7721,33.7721,3393740.0
2017-06-21 09:30:00,36.38,36.43,36.29,36.34,2651084.0,33.8933,33.9398,33.8094,33.856,2651084.0
2017-06-21 09:35:00,36.33,36.34,36.27,36.27,1356792.0,33.8467,33.856,33.7908,33.7908,1356792.0
2017-06-21 09:40:00,36.28,36.3,36.2,36.25,1772792.0,33.8001,33.8187,33.7256,33.7721,1772792.0
2017-06-21 09:45:00,36.26,36.28,36.2,36.22,1259596.0,33.7815,33.8001,33.7256,33.7442,1259596.0
2017-06-21 09:50:00,36.21,36.26,36.15,36.16,1554420.0,33.7349,33.7815,33.679,33.6883,1554420.0
2017-06-21 09:55:00,36.16,36.2,36.16,36.19,887936.0,33.6883,33.7256,33.6883,33.7162,887936.0
2017-06-21 10:00:00,36.19,36.3,36.19,36.26,1732880.0,33.7162,33.8187,33.7162,33.7815,1732880.0
2017-06-21 10:05:00,36.26,36.3,36.24,36.28,1191928.0,33.7815,33.8187,33.7628,33.8001,1191928.0
2017-06-21 10:10:00,36.28,36.33,36.28,36.29,1191868.0,33.8001,33.8467,33.8001,33.8094,1191868.0
2017-06-21 10:15:00,36.29,36.3,36.26,36.27,710092.0,33.8094,33.8187,33.7815,33.7908,710092.0
2017-06-21 10:20:00,36.27,36.31,36.24,36.29,790324.0,33.7908,33.828,33.7628,33.8094,790324.0
2017-06-21 10:25:00,36.29,36.3,36.27,36.28,439764.0,33.8094,33.8187,33.7908,33.8001,439764.0
2017-06-21 10:30:00,36.28,36.35,36.28,36.32,1017248.0,33.8001,33.8653,33.8001,33.8374,1017248.0
2017-06-21 10:35:00,36.32,36.36,36.3,36.36,722396.0,33.8374,33.8746,33.8187,33.8746,722396.0
2017-06-21 10:40:00,36.36,36.45,36.36,36.43,1727652.0,33.8746,33.9585,33.8746,33.9398,1727652.0
2017-06-21 10:45:00,36.42,36.44,36.41,36.42,813664.0,33.9305,33.9492,33.9212,33.9305,813664.0
2017-06-21 10:50:00,36.42,36.43,36.39,36.42,639964.0,33.9305,33.9398,33.9026,33.9305,639964.0
2017-06-21 10:55:00,36.42,36.42,36.37,36.4,896868.0,33.9305,33.9305,33.8839,33.9119,896868.0
2017-06-21 11:00:00,36.4,36.4,36.32,36.32,864356.0,33.9119,33.9119,33.8374,33.8374,864356.0
2017-06-21 11:05:00,36.32,36.37,36.32,36.34,837248.0,33.8374,33.8839,33.8374,33.856,837248.0
2017-06-21 11:10:00,36.34,36.35,36.3,36.3,982704.0,33.856,33.8653,33.8187,33.8187,982704.0
2017-06-21 11:15:00,36.3,36.32,36.27,36.31,700892.0,33.8187,33.8374,33.7908,33.828,700892.0
2017-06-21 11:20:00,36.31,36.35,36.31,36.35,722648.0,33.828,33.8653,33.828,33.8653,722648.0
2017-06-21 11:25:00,36.35,36.37,36.34,36.36,490572.0,33.8653,33.8839,33.856,33.8746,490572.0
2017-06-21 11:30:00,36.36,36.38,36.35,36.38,695900.0,33.8746,33.8933,33.8653,33.8933,695900.0
2017-06-21 11:35:00,36.38,36.39,36.37,36.37,502444.0,33.8933,33.9026,33.8839,33.8839,502444.0
2017-06-21 11:40:00,36.37,36.41,36.36,36.4,705732.0,33.8839,33.9212,33.8746,33.9119,705732.0
2017-06-21 11:45:00,36.4,36.41,36.38,36.4,399992.0,33.9119,33.9212,33.8933,33.9119,399992.0
2017-06-21 11:50:00,36.4,36.4,36.36,36.38,399012.0,33.9119,33.9119,33.8746,33.8933,399012.0
2017-06-21 11:55:00,36.38,36.44,36.38,36.43,563804.0,33.8933,33.9492,33.8933,33.9398,563804.0
2017-06-21 12:00:00,36.43,36.44,36.38,36.39,466400.0,33.9398,33.9492,33.8933,33.9026,466400.0
2017-06-21 12:05:00,36.39,36.4,36.36,36.38,530700.0,33.9026,33.9119,33.8746,33.8933,530700.0
2017-06-21 12:10:00,36.38,36.39,36.34,36.34,401956.0,33.8933,33.9026,33.856,33.856,401956.0
2017-06-21 12:15:00,36.35,36.35,36.31,36.32,560448.0,33.8653,33.8653,33.828,33.8374,560448.0
2017-06-21 12:20:00,36.32,36.36,36.32,36.35,415756.0,33.8374,33.8746,33.8374,33.8653,415756.0
2017-06-21 12:25:00,36.35,36.37,36.34,36.37,450072.0,33.8653,33.8839,33.856,33.8839,450072.0
2017-06-21 12:30:00,36.37,36.39,36.35,36.35,596736.0,33.8839,33.9026,33.8653,33.8653,596736.0
2017-06-21 12:35:00,36.35,36.37,36.33,36.35,431592.0,33.8653,33.8839,33.8467,33.8653,431592.0
2017-06-21 12:40:00,36.35,36.37,36.34,36.35,416416.0,33.8653,33.8839,33.856,33.8653,416416.0
2017-06-21 12:45:00,36.35,36.36,36.34,36.36,408112.0,33.8653,33.8746,33.856,33.8746,408112.0
2017-06-21 12:50:00,36.36,36.42,36.35,36.41,766884.0,33.8746,33.9305,33.8653,33.9212,766884.0
2017-06-21 12:55:00,36.4,36.41,36.34,36.35,823476.0,33.9119,33.9212,33.856,33.8653,823476.0
2017-06-21 13:00:00,36.35,36.38,36.35,36.36,422000.0,33.8653,33.8933,33.8653,33.8746,422000.0
2017-06-21 13:05:00,36.37,36.4,36.35,36.4,417608.0,33.8839,33.9119,33.8653,33.9119,417608.0
2017-06-21 13:10:00,36.4,36.4,36.37,36.38,472552.0,33.9119,33.9119,33.8839,33.8933,472552.0
2017-06-21 13:15:00,36.38,36.43,36.38,36.42,734392.0,33.8933,33.9398,33.8933,33.9305,734392.0
2017-06-21 13:20:00,36.42,36.43,36.39,36.41,477568.0,33.9305,33.9398,33.9026,33.9212,477568.0
2017-06-21 13:25:00,36.4,36.41,36.36,36.37,387500.0,33.9119,33.9212,33.8746,33.8839,387500.0
2017-06-21 13:30:00,36.37,36.41,36.37,36.4,424920.0,33.8839,33.9212,33.8839,33.9119,424920.0
2017-06-21 13:35:00,36.4,36.4,36.37,36.38,366548.0,33.9119,33.9119,33.8839,33.8933,366548.0
2017-06-21 13:40:00,36.38,36.38,36.35,36.38,447360.0,33.8933,33.8933,33.8653,33.8933,447360.0
2017-06-21 13:45:00,36.38,36.38,36.35,36.35,339236.0,33.8933,33.8933,33.8653,33.8653,339236.0
2017-06-21 13:50:00,36.35,36.37,36.32,36.34,1001804.0,33.8653,33.8839,33.8374,33.856,1001804.0
2017-06-21 13:55:00,36.34,36.37,36.33,36.37,499764.0,33.856,33.8839,33.8467,33.8839,499764.0
2017-06-21 14:00:00,36.37,36.37,36.35,36.35,434012.0,33.8839,33.8839,33.8653,33.8653,434012.0
2017-06-21 14:05:00,36.35,36.37,36.33,36.37,530828.0,33.8653,33.8839,33.8467,33.8839,530828.0
2017-06-21 14:10:00,36.37,36.38,36.35,36.38,392420.0,33.8839,33.8933,33.8653,33.8933,392420.0
2017-06-21 14:15:00,36.38,36.42,36.38,36.41,748892.0,33.8933,33.9305,33.8933,33.9212,748892.0
2017-06-21 14:20:00,36.41,36.42,36.38,36.38,392596.0,33.9212,33.9305,33.8933,33.8933,392596.0
2017-06-21 14:25:00,36.38,36.4,36.37,36.38,371552.0,33.8933,33.9119,33.8839,33.8933,371552.0
2017-06-21 14:30:00,36.38,36.41,36.37,36.4,411976.0,33.8933,33.9212,33.8839,33.9119,411976.0
2017-06-21 14:35:00,36.4,36.48,36.4,36.46,1119132.0,33.9119,33.9864,33.9119,33.9678,1119132.0
2017-06-21 14:40:00,36.46,36.49,36.44,36.48,955864.0,33.9678,33.9957,33.9492,33.9864,955864.0
2017-06-21 14:45:00,36.48,36.48,36.46,36.48,496168.0,33.9864,33.9864,33.9678,33.9864,496168.0
2017-06-21 14:50:00,36.48,36.5,36.47,36.49,901968.0,33.9864,34.0051,33.9771,33.9957,901968.0
2017-06-21 14:55:00,36.49,36.49,36.44,36.45,552312.0,33.9957,33.9957,33.9492,33.9585,552312.0
2017-06-21 15:00:00,36.45,36.47,36.44,36.47,694568.0,33.9585,33.9771,33.9492,33.9771,694568.0
2017-06-21 15:05:00,36.47,36.49,36.45,36.48,554912.0,33.9771,33.9957,33.9585,33.9864,554912.0
2017-06-21 15:10:00,36.48,36.49,36.46,36.46,552480.0,33.9864,33.9957,33.9678,33.9678,552480.0
2017-06-21 15:15:00,36.47,36.47,36.45,36.47,506612.0,33.9771,33.9771,33.9585,33.9771,506612.0
2017-06-21 15:20:00,36.47,36.49,36.46,36.48,602556.0,33.9771,33.9957,33.9678,33.9864,602556.0
2017-06-21 15:25:00,36.48,36.52,36.47,36.5,1135608.0,33.9864,34.0237,33.9771,34.0051,1135608.0
2017-06-21 15:30:00,36.5,36.51,36.47,36.48,835240.0,34.0051,34.0144,33.9771,33.9864,835240.0
2017-06-21 15:35:00,36.48,36.49,36.46,36.47,584608.0,33.9864,33.9957,33.9678,33.9771,584608.0
2017-06-21 15:40:00,36.47,36.51,36.47,36.5,811304.0,33.9771,34.0144,33.9771,34.0051,811304.0
2017-06-21 15:45:00,36.5,36.52,36.48,36.49,1163828.0,34.0051,34.0237,33.9864,33.9957,1163828.0
2017-06-21 15:50:00,36.49,36.5,36.45,36.47,1578204.0,33.9957,34.0051,33.9585,33.9771,1578204.0
2017-06-21 15:55:00,36.47,36.49,36.43,36.47,3356288.0,33.9771,33.9957,33.9398,33.9771,3356288.0
2017-06-22 09:30:00,36.44,36.49,36.35,36.4,2520308.0,33.9492,33.9957,33.8653,33.9119,2520308.0
2017-06-22 09:35:00,36.41,36.42,36.33,36.35,1104668.0,33.9212,33.9305,33.8467,33.8653,1104668.0
2017-06-22 09:40:00,36.35,36.41,36.35,36.35,1242040.0,33.8653,33.9212,33.8653,33.8653,1242040.0
2017-06-22 09:45:00,36.36,36.37,36.31,36.32,1121612.0,33.8746,33.8839,33.828,33.8374,1121612.0
2017-06-22 09:50:00,36.32,36.35,36.28,36.33,1597420.0,33.8374,33.8653,33.8001,33.8467,1597420.0
2017-06-22 09:55:00,36.33,36.36,36.3,36.33,953180.0,33.8467,33.8746,33.8187,33.8467,953180.0
2017-06-22 10:00:00,36.34,36.35,36.29,36.34,892304.0,33.856,33.8653,33.8094,33.856,892304.0
2017-06-22 10:05:00,36.34,36.4,36.34,36.38,1120588.0,33.856,33.9119,33.856,33.8933,1120588.0
2017-06-22 10:10:00,36.38,36.39,36.36,36.37,673712.0,33.8933,33.9026,33.8746,33.8839,673712.0
2017-06-22 10:15:00,36.37,36.43,36.37,36.42,862040.0,33.8839,33.9398,33.8839,33.9305,862040.0
2017-06-22 10:20:00,36.41,36.42,36.37,36.39,517020.0,33.9212,33.9305,33.8839,33.9026,517020.0
2017-06-22 10:25:00,36.39,36.39,36.31,36.32,1033560.0,33.9026,33.9026,33.828,33.8374,1033560.0
2017-06-22 10:30:00,36.32,36.34,36.29,36.3,1131672.0,33.8374,33.856,33.8094,33.8187,1131672.0
2017-06-22 10:35:00,36.3,36.35,36.28,36.35,862276.0,33.8187,33.8653,33.8001,33.8653,862276.0
2017-06-22 10:40:00,36.35,36.38,36.34,36.36,1039708.0,33.8653,33.8933,33.856,33.8746,1039708.0
2017-06-22 10:45:00,36.36,36.43,36.35,36.41,1030116.0,33.8746,33.9398,33.8653,33.9212,1030116.0
2017-06-22 10:50:00,36.41,36.44,36.41,36.44,739308.0,33.9212,33.9492,33.9212,33.9492,739308.0
2017-06-22 10:55:00,36.44,36.45,36.38,36.38,689956.0,33.9492,33.9585,33.8933,33.8933,689956.0
2017-06-22 11:00:00,36.38,36.4,36.33,36.37,508860.0,33.8933,33.9119,33.8467,33.8839,508860.0
2017-06-22 11:05:00,36.37,36.38,36.35,36.35,540656.0,33.8839,33.8933,33.8653,33.8653,540656.0
2017-06-22 11:10:00,36.35,36.38,36.35,36.36,494420.0,33.8653,33.8933,33.8653,33.8746,494420.0
2017-06-22 11:15:00,36.36,36.36,36.3,36.34,794012.0,33.8746,33.8746,33.8187,33.856,794012.0
2017-06-22 11:20:00,36.35,36.35,36.32,36.33,388372.0,33.8653,33.8653,33.8374,33.8467,388372.0
2017-06-22 11:25:00,36.33,36.38,36.32,36.35,451168.0,33.8467,33.8933,33.8374,33.8653,451168.0
2017-06-22 11:30:00,36.36,36.36,36.32,36.35,480068.0,33.8746,33.8746,33.8374,33.8653,480068.0
2017-06-22 11:35:00,36.35,36.37,36.33,36.34,350720.0,33.8653,33.8839,33.8467,33.856,350720.0
2017-06-22 11:40:00,36.35,36.37,36.29,36.3,764432.0,33.8653,33.8839,33.8094,33.8187,764432.0
2017-06-22 11:45:00,36.3,36.37,36.29,36.35,641112.0,33.8187,33.8839,33.8094,33.8653,641112.0
2017-06-22 11:50:00,36.35,36.36,36.31,36.31,389540.0,33.8653,33.8746,33.828,33.828,389540.0
2017-06-22 11:55:00,36.31,36.35,36.3,36.34,595132.0,33.828,33.8653,33.8187,33.856,595132.0
2017-06-22 12:00:00,36.34,36.35,36.31,36.33,375376.0,33.856,33.8653,33.828,33.8467,375376.0
2017-06-22 12:05:00,36.33,36.35,36.32,36.33,353048.0,33.8467,33.8653,33.8374,33.8467,353048.0
2017-06-22 12:10:00,36.33,36.35,36.32,36.34,228068.0,33.8467,33.8653,33.8374,33.856,228068.0
2017-06-22 12:15:00,36.34,36.35,36.32,36.34,297848.0,33.856,33.8653,33.8374,33.856,297848.0
2017-06-22 12:20:00,36.34,36.36,36.32,36.36,219584.0,33.856,33.8746,33.8374,33.8746,219584.0
2017-06-22 12:25:00,36.36,36.4,36.36,36.38,384376.0,33.8746,33.9119,33.8746,33.8933,384376.0
2017-06-22 12:30:00,36.39,36.42,36.37,36.41,443632.0,33.9026,33.9305,33.8839,33.9212,443632.0
2017-06-22 12:35:00,36.41,36.42,36.4,36.42,590864.0,33.9212,33.9305,33.9119,33.9305,590864.0
2017-06-22 12:40:00,36.42,36.44,36.41,36.43,378512.0,33.9305,33.9492,33.9212,33.9398,378512.0
2017-06-22 12:45:00,36.43,36.49,36.43,36.47,684012.0,33.9398,33.9957,33.9398,33.9771,684012.0
2017-06-22 12:50:00,36.47,36.6,36.47,36.58,1756976.0,33.9771,34.0982,33.9771,34.0796,1756976.0
2017-06-22 12:55:00,36.58,36.61,36.56,36.59,1111664.0,34.0796,34.1075,34.061,34.0889,1111664.0
2017-06-22 13:00:00,36.59,36.6,36.58,36.6,894500.0,34.0889,34.0982,34.0796,34.0982,894500.0
2017-06-22 13:05:00,36.6,36.68,36.59,36.65,1435288.0,34.0982,34.1728,34.0889,34.1448,1435288.0
2017-06-22 13:10:00,36.65,36.65,36.6,36.61,949076.0,34.1448,34.1448,34.0982,34.1075,949076.0
2017-06-22 13:15:00,36.61,36.64,36.6,36.62,606236.0,34.1075,34.1355,34.0982,34.1169,606236.0
2017-06-22 13:20:00,36.62,36.63,36.58,36.6,681208.0,34.1169,34.1262,34.0796,34.0982,681208.0
2017-06-22 13:25:00,36.59,36.6,36.57,36.58,571900.0,34.0889,34.0982,34.0703,34.0796,571900.0
2017-06-22 13:30:00,36.58,36.6,36.56,36.59,476940.0,34.0796,34.0982,34.061,34.0889,476940.0
2017-06-22 13:35:00,36.59,36.6,36.57,36.59,279736.0,34.0889,34.0982,34.0703,34.0889,279736.0
2017-06-22 13:40:00,36.6,36.61,36.58,36.6,478764.0,34.0982,34.1075,34.0796,34.0982,478764.0
2017-06-22 13:45:00,36.6,36.61,36.58,36.61,423744.0,34.0982,34.1075,34.0796,34.1075,423744.0
2017-06-22 13:50:00,36.61,36.62,36.59,36.6,373384.0,34.1075,34.1169,34.0889,34.0982,373384.0
2017-06-22 13:55:00,36.6,36.62,36.6,36.6,271408.0,34.0982,34.1169,34.0982,34.0982,271408.0
2017-06-22 14:00:00,36.6,36.61,36.59,36.6,312976.0,34.0982,34.1075,34.0889,34.0982,312976.0
2017-06-22 14:05:00,36.6,36.63,36.6,36.62,406248.0,34.0982,34.1262,34.0982,34.1169,406248.0
2017-06-22 14:10:00,36.62,36.63,36.61,36.62,432296.0,34.1169,34.1262,34.1075,34.1169,432296.0
2017-06-22 14:15:00,36.62,36.62,36.58,36.58,440616.0,34.1169,34.1169,34.0796,34.0796,440616.0
2017-06-22 14:20:00,36.58,36.59,36.56,36.59,664824.0,34.0796,34.0889,34.061,34.0889,664824.0
2017-06-22 14:25:00,36.59,36.6,36.57,36.58,435244.0,34.0889,34.0982,34.0703,34.0796,435244.0
2017-06-22 14:30:00,36.58,36.59,36.57,36.58,269868.0,34.0796,34.0889,34.0703,34.0796,269868.0
2017-06-22 14:35:00,36.58,36.6,36.57,36.57,372912.0,34.0796,34.0982,34.0703,34.0703,372912.0
2017-06-22 14:40:00,36.57,36.6,36.57,36.59,363000.0,34.0703,34.0982,34.0703,34.0889,363000.0
2017-06-22 14:45:00,36.59,36.61,36.58,36.6,515020.0,34.0889,34.1075,34.0796,34.0982,515020.0
2017-06-22 14:50:00,36.6,36.61,36.57,36.58,324108.0,34.0982,34.1075,34.0703,34.0796,324108.0
2017-06-22 14:55:00,36.58,36.59,36.57,36.58,335972.0,34.0796,34.0889,34.0703,34.0796,335972.0
2017-06-22 15:00:00,36.58,36.58,36.55,36.57,638084.0,34.0796,34.0796,34.0516,34.0703,638084.0
2017-06-22 15:05:00,36.57,36.58,36.56,36.56,471620.0,34.0703,34.0796,34.061,34.061,471620.0
2017-06-22 15:10:00,36.56,36.57,36.51,36.52,795728.0,34.061,34.0703,34.0144,34.0237,795728.0
2017-06-22 15:15:00,36.52,36.53,36.51,36.51,945968.0,34.0237,34.033,34.0144,34.0144,945968.0
2017-06-22 15:20:00,36.51,36.52,36.5,36.51,1021180.0,34.0144,34.0237,34.0051,34.0144,1021180.0
2017-06-22 15:25:00,36.52,36.52,36.5,36.52,566064.0,34.0237,34.0237,34.0051,34.0237,566064.0
2017-06-22 15:30:00,36.52,36.54,36.51,36.51,563500.0,34.0237,34.0423,34.0144,34.0144,563500.0
2017-06-22 15:35:00,36.52,36.53,36.46,36.46,841388.0,34.0237,34.033,33.9678,33.9678,841388.0
2017-06-22 15:40:00,36.46,36.48,36.41,36.44,1407560.0,33.9678,33.9864,33.9212,33.9492,1407560.0
2017-06-22 15:45:00,36.45,36.47,36.43,36.43,1376144.0,33.9585,33.9771,33.9398,33.9398,1376144.0
2017-06-22 15:50:00,36.43,36.44,36.38,36.42,1478696.0,33.9398,33.9492,33.8933,33.9305,1478696.0
2017-06-22 15:55:00,36.42,36.44,36.38,36.41,2492204.0,33.9305,33.9492,33.8933,33.9212,2492204.0
2017-06-23 09:30:00,36.29,36.47,36.28,36.4,2843980.0,33.8094,33.9771,33.8001,33.9119,2843980.0
2017-06-23 09:35:00,36.41,36.48,36.36,36.46,1085896.0,33.9212,33.9864,33.8746,33.9678,1085896.0
2017-06-23 09:40:00,36.46,36.47,36.36,36.38,1542232.0,33.9678,33.9771,33.8746,33.8933,1542232.0
2017-06-23 09:45:00,36.38,36.43,36.34,36.42,1005720.0,33.8933,33.9398,33.856,33.9305,1005720.0
2017-06-23 09:50:00,36.42,36.43,36.39,36.42,947536.0,33.9305,33.9398,33.9026,33.9305,947536.0
2017-06-23 09:55:00,36.41,36.46,36.39,36.45,985520.0,33.9212,33.9678,33.9026,33.9585,985520.0
2017-06-23 10:00:00,36.45,36.46,36.42,36.42,699292.0,33.9585,33.9678,33.9305,33.9305,699292.0
2017-06-23 10:05:00,36.43,36.45,36.4,36.43,793416.0,33.9398,33.9585,33.9119,33.9398,793416.0
2017-06-23 10:10:00,36.43,36.44,36.4,36.4,712632.0,33.9398,33.9492,33.9119,33.9119,712632.0
2017-06-23 10:15:00,36.4,36.42,36.29,36.37,910660.0,33.9119,33.9305,33.8094,33.8839,910660.0
2017-06-23 10:20:00,36.37,36.43,36.36,36.42,954000.0,33.8839,33.9398,33.8746,33.9305,954000.0
2017-06-23 10:25:00,36.42,36.44,36.41,36.43,700376.0,33.9305,33.9492,33.9212,33.9398,700376.0
2017-06-23 10:30:00,36.43,36.49,36.43,36.48,1108380.0,33.9398,33.9957,33.9398,33.9864,1108380.0
2017-06-23 10:35:00,36.48,36.49,36.46,36.49,619836.0,33.9864,33.9957,33.9678,33.9957,619836.0
2017-06-23 10:40:00,36.49,36.54,36.49,36.52,1056976.0,33.9957,34.0423,33.9957,34.0237,1056976.0
2017-06-23 10:45:00,36.52,36.54,36.51,36.54,661960.0,34.0237,34.0423,34.0144,34.0423,661960.0
2017-06-23 10:50:00,36.54,36.58,36.54,36.56,857076.0,34.0423,34.0796,34.0423,34.061,857076.0
2017-06-23 10:55:00,36.56,36.56,36.53,36.53,607516.0,34.061,34.061,34.033,34.033,607516.0
2017-06-23 11:00:00,36.53,36.58,36.52,36.58,469496.0,34.033,34.0796,34.0237,34.0796,469496.0
2017-06-23 11:05:00,36.58,36.6,36.57,36.58,763308.0,34.0796,34.0982,34.0703,34.0796,763308.0
2017-06-23 11:10:00,36.57,36.59,36.54,36.55,589448.0,34.0703,34.0889,34.0423,34.0516,589448.0
2017-06-23 11:15:00,36.55,36.58,36.54,36.57,447184.0,34.0516,34.0796,34.0423,34.0703,447184.0
2017-06-23 11:20:00,36.57,36.57,36.53,36.57,799976.0,34.0703,34.0703,34.033,34.0703,799976.0
2017-06-23 11:25:00,36.57,36.59,36.57,36.58,581416.0,34.0703,34.0889,34.0703,34.0796,581416.0
2017-06-23 11:30:00,36.58,36.59,36.56,36.59,478088.0,34.0796,34.0889,34.061,34.0889,478088.0
2017-06-23 11:35:00,36.59,36.6,36.58,36.59,407528.0,34.0889,34.0982,34.0796,34.0889,407528.0
2017-06-23 11:40:00,36.59,36.6,36.57,36.59,415040.0,34.0889,34.0982,34.0703,34.0889,415040.0
2017-06-23 11:45:00,36.59,36.64,36.58,36.64,1090484.0,34.0889,34.1355,34.0796,34.1355,1090484.0
2017-06-23 11:50:00,36.64,36.68,36.63,36.68,903648.0,34.1355,34.1728,34.1262,34.1728,903648.0
2017-06-23 11:55:00,36.68,36.73,36.67,36.72,1623936.0,34.1728,34.2193,34.1634,34.21,1623936.0
2017-06-23 12:00:00,36.72,36.72,36.67,36.71,885484.0,34.21,34.21,34.1634,34.2007,885484.0
2017-06-23 12:05:00,36.71,36.72,36.66,36.66,709432.0,34.2007,34.21,34.1541,34.1541,709432.0
2017-06-23 12:10:00,36.66,36.67,36.64,36.67,500592.0,34.1541,34.1634,34.1355,34.1634,500592.0
2017-06-23 12:15:00,36.67,36.71,36.66,36.7,598296.0,34.1634,34.2007,34.1541,34.1914,598296.0
2017-06-23 12:20:00,36.7,36.72,36.69,36.71,566596.0,34.1914,34.21,34.1821,34.2007,566596.0
2017-06-23 12:25:00,36.71,36.73,36.7,36.72,549592.0,34.2007,34.2193,34.1914,34.21,549592.0
2017-06-23 12:30:00,36.72,36.75,36.72,36.74,573276.0,34.21,34.238,34.21,34.2286,573276.0
2017-06-23 12:35:00,36.74,36.75,36.73,36.75,513060.0,34.2286,34.238,34.2193,34.238,513060.0
2017-06-23 12:40:00,36.75,36.75,36.74,36.74,477528.0,34.238,34.238,34.2286,34.2286,477528.0
2017-06-23 12:45:00,36.74,36.76,36.72,36.73,794896.0,34.2286,34.2473,34.21,34.2193,794896.0
2017-06-23 12:50:00,36.73,36.73,36.71,36.72,313756.0,34.2193,34.2193,34.2007,34.21,313756.0
2017-06-23 12:55:00,36.73,36.74,36.72,36.73,373868.0,34.2193,34.2286,34.21,34.2193,373868.0
2017-06-23 13:00:00,36.72,36.73,36.68,36.69,497912.0,34.21,34.2193,34.1728,34.1821,497912.0
2017-06-23 13:05:00,36.69,36.7,36.66,36.66,340024.0,34.1821,34.1914,34.1541,34.1541,340024.0
2017-06-23 13:10:00,36.66,36.7,36.66,36.69,401992.0,34.1541,34.1914,34.1541,34.1821,401992.0
2017-06-23 13:15:00,36.7,36.74,36.69,36.74,478740.0,34.1914,34.2286,34.1821,34.2286,478740.0
2017-06-23 13:20:00,36.74,36.74,36.71,36.72,249388.0,34.2286,34.2286,34.2007,34.21,249388.0
2017-06-23 13:25:00,36.72,36.73,36.7,36.72,340492.0,34.21,34.2193,34.1914,34.21,340492.0
2017-06-23 13:30:00,36.72,36.72,36.7,36.71,302460.0,34.21,34.21,34.1914,34.2007,302460.0
2017-06-23 13:35:00,36.71,36.75,36.71,36.74,481400.0,34.2007,34.238,34.2007,34.2286,481400.0
2017-06-23 13:40:00,36.74,36.77,36.74,36.76,725504.0,34.2286,34.2566,34.2286,34.2473,725504.0
2017-06-23 13:45:00,36.76,36.77,36.74,36.75,499200.0,34.2473,34.2566,34.2286,34.238,499200.0
2017-06-23 13:50:00,36.75,36.79,36.75,36.78,794072.0,34.238,34.2752,34.238,34.2659,794072.0
2017-06-23 13:55:00,36.78,36.79,36.75,36.76,636464.0,34.2659,34.2752,34.238,34.2473,636464.0
2017-06-23 14:00:00,36.76,36.76,36.74,36.74,651036.0,34.2473,34.2473,34.2286,34.2286,651036.0
2017-06-23 14:05:00,36.74,36.77,36.73,36.76,483648.0,34.2286,34.2566,34.2193,34.2473,483648.0
2017-06-23 14:10:00,36.76,36.77,36.75,36.75,366396.0,34.2473,34.2566,34.238,34.238,366396.0
2017-06-23 14:15:00,36.75,36.75,36.73,36.73,394684.0,34.238,34.238,34.2193,34.2193,394684.0
2017-06-23 14:20:00,36.73,36.74,36.71,36.71,620792.0,34.2193,34.2286,34.2007,34.2007,620792.0
2017-06-23 14:25:00,36.72,36.73,36.71,36.72,519632.0,34.21,34.2193,34.2007,34.21,519632.0
2017-06-23 14:30:00,36.72,36.73,36.7,36.71,585780.0,34.21,34.2193,34.1914,34.2007,585780.0
2017-06-23 14:35:00,36.72,36.72,36.69,36.7,594580.0,34.21,34.21,34.1821,34.1914,594580.0
2017-06-23 14:40:00,36.7,36.7,36.65,36.65,790408.0,34.1914,34.1914,34.1448,34.1448,790408.0
2017-06-23 14:45:00,36.66,36.69,36.65,36.68,525832.0,34.1541,34.1821,34.1448,34.1728,525832.0
2017-06-23 14:50:00,36.68,36.68,36.66,36.68,436200.0,34.1728,34.1728,34.1541,34.1728,436200.0
2017-06-23 14:55:00,36.68,36.7,36.66,36.67,598644.0,34.1728,34.1914,34.1541,34.1634,598644.0
2017-06-23 15:00:00,36.67,36.68,36.6,36.61,1155908.0,34.1634,34.1728,34.0982,34.1075,1155908.0
2017-06-23 15:05:00,36.61,36.62,36.6,36.61,1085852.0,34.1075,34.1169,34.0982,34.1075,1085852.0
2017-06-23 15:10:00,36.61,36.64,36.6,36.61,850928.0,34.1075,34.1355,34.0982,34.1075,850928.0
2017-06-23 15:15:00,36.61,36.62,36.58,36.61,1225700.0,34.1075,34.1169,34.0796,34.1075,1225700.0
2017-06-23 15:20:00,36.61,36.61,36.56,36.56,1014992.0,34.1075,34.1075,34.061,34.061,1014992.0
2017-06-23 15:25:00,36.56,36.59,36.55,36.58,1128012.0,34.061,34.0889,34.0516,34.0796,1128012.0
2017-06-23 15:30:00,36.58,36.66,36.57,36.65,1715552.0,34.0796,34.1541,34.0703,34.1448,1715552.0
2017-06-23 15:35:00,36.66,36.66,36.59,36.6,934104.0,34.1541,34.1541,34.0889,34.0982,934104.0
2017-06-23 15:40:00,36.6,36.67,36.6,36.66,1188788.0,34.0982,34.1634,34.0982,34.1541,1188788.0
2017-06-23 15:45:00,36.66,36.69,36.64,36.67,1073104.0,34.1541,34.1821,34.1355,34.1634,1073104.0
2017-06-23 15:50:00,36.68,36.68,36.6,36.61,2352660.0,34.1728,34.1728,34.0982,34.1075,2352660.0
2017-06-23 15:55:00,36.61,36.62,36.57,36.57,5609988.0,34.1075,34.1169,34.0703,34.0703,5609988.0
2017-06-26 09:30:00,36.79,37.04,36.79,37.02,4815348.0,34.2752,34.5081,34.2752,34.4895,4815348.0
2017-06-26 09:35:00,37.02,37.05,36.94,37.01,3220280.0,34.4895,34.5175,34.415,34.4802,3220280.0
2017-06-26 09:40:00,37.0,37.07,36.99,37.04,2853556.0,34.4709,34.5361,34.4616,34.5081,2853556.0
2017-06-26 09:45:00,37.05,37.06,37.02,37.02,1539812.0,34.5175,34.5268,34.4895,34.4895,1539812.0
2017-06-26 09:50:00,37.02,37.03,36.96,37.0,1669824.0,34.4895,34.4988,34.4336,34.4709,1669824.0
2017-06-26 09:55:00,37.0,37.02,36.98,36.99,1016656.0,34.4709,34.4895,34.4522,34.4616,1016656.0
2017-06-26 10:00:00,36.99,37.0,36.94,36.95,1496352.0,34.4616,34.4709,34.415,34.4243,1496352.0
2017-06-26 10:05:00,36.94,36.96,36.82,36.85,1836660.0,34.415,34.4336,34.3032,34.3311,1836660.0
2017-06-26 10:10:00,36.85,36.85,36.79,36.84,1822504.0,34.3311,34.3311,34.2752,34.3218,1822504.0
2017-06-26 10:15:00,36.83,36.85,36.77,36.85,1662660.0,34.3125,34.3311,34.2566,34.3311,1662660.0
2017-06-26 10:20:00,36.85,36.92,36.79,36.85,1211468.0,34.3311,34.3963,34.2752,34.3311,1211468.0
2017-06-26 10:25:00,36.84,36.9,36.84,36.88,1232840.0,34.3218,34.3777,34.3218,34.3591,1232840.0
2017-06-26 10:30:00,36.87,36.88,36.78,36.8,978960.0,34.3498,34.3591,34.2659,34.2845,978960.0
2017-06-26 10:35:00,36.8,36.8,36.65,36.68,2484024.0,34.2845,34.2845,34.1448,34.1728,2484024.0
2017-06-26 10:40:00,36.68,36.7,36.62,36.66,2141096.0,34.1728,34.1914,34.1169,34.1541,2141096.0
2017-06-26 10:45:00,36.67,36.7,36.62,36.62,1395452.0,34.1634,34.1914,34.1169,34.1169,1395452.0
2017-06-26 10:50:00,36.63,36.65,36.57,36.63,1726984.0,34.1262,34.1448,34.0703,34.1262,1726984.0
2017-06-26 10:55:00,36.64,36.66,36.54,36.63,1429496.0,34.1355,34.1541,34.0423,34.1262,1429496.0
2017-06-26 11:00:00,36.63,36.63,36.52,36.54,1319132.0,34.1262,34.1262,34.0237,34.0423,1319132.0
2017-06-26 11:05:00,36.54,36.55,36.48,36.54,2122012.0,34.0423,34.0516,33.9864,34.0423,2122012.0
2017-06-26 11:10:00,36.55,36.56,36.47,36.5,1410640.0,34.0516,34.061,33.9771,34.0051,1410640.0
2017-06-26 11:15:00,36.5,36.51,36.43,36.49,1837256.0,34.0051,34.0144,33.9398,33.9957,1837256.0
2017-06-26 11:20:00,36.49,36.49,36.4,36.47,1432940.0,33.9957,33.9957,33.9119,33.9771,1432940.0
2017-06-26 11:25:00,36.47,36.49,36.44,36.46,1073616.0,33.9771,33.9957,33.9492,33.9678,1073616.0
2017-06-26 11:30:00,36.46,36.46,36.4,36.4,1113908.0,33.9678,33.9678,33.9119,33.9119,1113908.0
2017-06-26 11:35:00,36.4,36.41,36.35,36.36,1745256.0,33.9119,33.9212,33.8653,33.8746,1745256.0
2017-06-26 11:40:00,36.36,36.49,36.35,36.48,1759840.0,33.8746,33.9957,33.8653,33.9864,1759840.0
2017-06-26 11:45:00,36.48,36.49,36.44,36.45,729456.0,33.9864,33.9957,33.9492,33.9585,729456.0
2017-06-26 11:50:00,36.45,36.47,36.41,36.41,747648.0,33.9585,33.9771,33.9212,33.9212,747648.0
2017-06-26 11:55:00,36.41,36.48,36.38,36.47,971872.0,33.9212,33.9864,33.8933,33.9771,971872.0
2017-06-26 12:00:00,36.47,36.48,36.45,36.48,721168.0,33.9771,33.9864,33.9585,33.9864,721168.0
2017-06-26 12:05:00,36.48,36.49,36.43,36.46,888104.0,33.9864,33.9957,33.9398,33.9678,888104.0
2017-06-26 12:10:00,36.46,36.46,36.43,36.45,701564.0,33.9678,33.9678,33.9398,33.9585,701564.0
2017-06-26 12:15:00,36.45,36.46,36.43,36.44,497768.0,33.9585,33.9678,33.9398,33.9492,497768.0
2017-06-26 12:20:00,36.44,36.46,36.43,36.44,455144.0,33.9492,33.9678,33.9398,33.9492,455144.0
2017-06-26 12:25:00,36.44,36.44,36.4,36.43,547732.0,33.9492,33.9492,33.9119,33.9398,547732.0
2017-06-26 12:30:00,36.43,36.49,36.43,36.49,680032.0,33.9398,33.9957,33.9398,33.9957,680032.0
2017-06-26 12:35:00,36.49,36.57,36.49,36.57,988816.0,33.9957,34.0703,33.9957,34.0703,988816.0
2017-06-26 12:40:00,36.57,36.62,36.57,36.6,1108644.0,34.0703,34.1169,34.0703,34.0982,1108644.0
2017-06-26 12:45:00,36.6,36.61,36.55,36.55,692128.0,34.0982,34.1075,34.0516,34.0516,692128.0
2017-06-26 12:50:00,36.55,36.62,36.55,36.61,552080.0,34.0516,34.1169,34.0516,34.1075,552080.0
2017-06-26 12:55:00,36.61,36.61,36.55,36.58,521140.0,34.1075,34.1075,34.0516,34.0796,521140.0
2017-06-26 13:00:00,36.58,36.59,36.53,36.55,559524.0,34.0796,34.0889,34.033,34.0516,559524.0
2017-06-26 13:05:00,36.55,36.56,36.53,36.55,335028.0,34.0516,34.061,34.033,34.0516,335028.0
2017-06-26 13:10:00,36.55,36.56,36.51,36.53,535156.0,34.0516,34.061,34.0144,34.033,535156.0
2017-06-26 13:15:00,36.53,36.58,36.52,36.57,366988.0,34.033,34.0796,34.0237,34.0703,366988.0
2017-06-26 13:20:00,36.57,36.59,36.57,36.58,310040.0,34.0703,34.0889,34.0703,34.0796,310040.0
2017-06-26 13:25:00,36.58,36.59,36.55,36.58,465188.0,34.0796,34.0889,34.0516,34.0796,465188.0
2017-06-26 13:30:00,36.57,36.6,36.57,36.6,345420.0,34.0703,34.0982,34.0703,34.0982,345420.0
2017-06-26 13:35:00,36.6,36.6,36.57,36.6,488856.0,34.0982,34.0982,34.0703,34.0982,488856.0
2017-06-26 13:40:00,36.6,36.6,36.54,36.55,387256.0,34.0982,34.0982,34.0423,34.0516,387256.0
2017-06-26 13:45:00,36.55,36.57,36.54,36.54,322332.0,34.0516,34.0703,34.0423,34.0423,322332.0
2017-06-26 13:50:00,36.54,36.57,36.52,36.57,509992.0,34.0423,34.0703,34.0237,34.0703,509992.0
2017-06-26 13:55:00,36.57,36.58,36.55,36.55,418676.0,34.0703,34.0796,34.0516,34.0516,418676.0
2017-06-26 14:00:00,36.55,36.57,36.53,36.56,417220.0,34.0516,34.0703,34.033,34.061,417220.0
2017-06-26 14:05:00,36.56,36.57,36.52,36.53,307784.0,34.061,34.0703,34.0237,34.033,307784.0
2017-06-26 14:10:00,36.54,36.54,36.48,36.49,1244180.0,34.0423,34.0423,33.9864,33.9957,1244180.0
2017-06-26 14:15:00,36.49,36.5,36.46,36.48,598076.0,33.9957,34.0051,33.9678,33.9864,598076.0
2017-06-26 14:20:00,36.48,36.49,36.44,36.44,700800.0,33.9864,33.9957,33.9492,33.9492,700800.0
2017-06-26 14:25:00,36.44,36.48,36.43,36.46,457772.0,33.9492,33.9864,33.9398,33.9678,457772.0
2017-06-26 14:30:00,36.46,36.49,36.46,36.49,454172.0,33.9678,33.9957,33.9678,33.9957,454172.0
2017-06-26 14:35:00,36.49,36.49,36.45,36.48,334764.0,33.9957,33.9957,33.9585,33.9864,334764.0
2017-06-26 14:40:00,36.47,36.49,36.46,36.48,313016.0,33.9771,33.9957,33.9678,33.9864,313016.0
2017-06-26 14:45:00,36.48,36.5,36.47,36.5,423692.0,33.9864,34.0051,33.9771,34.0051,423692.0
2017-06-26 14:50:00,36.5,36.51,36.48,36.49,483216.0,34.0051,34.0144,33.9864,33.9957,483216.0
2017-06-26 14:55:00,36.49,36.49,36.45,36.49,464044.0,33.9957,33.9957,33.9585,33.9957,464044.0
2017-06-26 15:00:00,36.49,36.49,36.43,36.48,693948.0,33.9957,33.9957,33.9398,33.9864,693948.0
2017-06-26 15:05:00,36.48,36.51,36.48,36.5,528576.0,33.9864,34.0144,33.9864,34.0051,528576.0
2017-06-26 15:10:00,36.5,36.52,36.49,36.52,563892.0,34.0051,34.0237,33.9957,34.0237,563892.0
2017-06-26 15:15:00,36.52,36.52,36.48,36.5,876836.0,34.0237,34.0237,33.9864,34.0051,876836.0
2017-06-26 15:20:00,36.5,36.5,36.45,36.48,713488.0,34.0051,34.0051,33.9585,33.9864,713488.0
2017-06-26 15:25:00,36.48,36.49,36.45,36.49,711168.0,33.9864,33.9957,33.9585,33.9957,711168.0
2017-06-26 15:30:00,36.49,36.5,36.46,36.47,535160.0,33.9957,34.0051,33.9678,33.9771,535160.0
2017-06-26 15:35:00,36.47,36.49,36.43,36.48,1060024.0,33.9771,33.9957,33.9398,33.9864,1060024.0
2017-06-26 15:40:00,36.48,36.49,36.43,36.47,1703760.0,33.9864,33.9957,33.9398,33.9771,1703760.0
2017-06-26 15:45:00,36.47,36.52,36.46,36.49,1054140.0,33.9771,34.0237,33.9678,33.9957,1054140.0
2017-06-26 15:50:00,36.49,36.52,36.47,36.48,1922784.0,33.9957,34.0237,33.9771,33.9864,1922784.0
2017-06-26 15:55:00,36.48,36.48,36.42,36.46,3138860.0,33.9864,33.9864,33.9305,33.9678,3138860.0
2017-06-27 09:30:00,36.25,36.33,36.19,36.29,4106788.0,33.7721,33.8467,33.7162,33.8094,4106788.0
2017-06-27 09:35:00,36.29,36.3,36.22,36.27,1873480.0,33.8094,33.8187,33.7442,33.7908,1873480.0
2017-06-27 09:40:00,36.27,36.41,36.25,36.37,2609672.0,33.7908,33.9212,33.7721,33.8839,2609672.0
2017-06-27 09:45:00,36.37,36.42,36.34,36.35,1311116.0,33.8839,33.9305,33.856,33.8653,1311116.0
2017-06-27 09:50:00,36.35,36.38,36.32,36.35,854564.0,33.8653,33.8933,33.8374,33.8653,854564.0
2017-06-27 09:55:00,36.36,36.38,36.28,36.33,929440.0,33.8746,33.8933,33.8001,33.8467,929440.0
2017-06-27 10:00:00,36.33,36.45,36.31,36.45,1131776.0,33.8467,33.9585,33.828,33.9585,1131776.0
2017-06-27 10:05:00,36.45,36.49,36.42,36.45,1385552.0,33.9585,33.9957,33.9305,33.9585,1385552.0
2017-06-27 10:10:00,36.45,36.47,36.38,36.43,776232.0,33.9585,33.9771,33.8933,33.9398,776232.0
2017-06-27 10:15:00,36.43,36.46,36.38,36.46,753856.0,33.9398,33.9678,33.8933,33.9678,753856.0
2017-06-27 10:20:00,36.46,36.52,36.44,36.45,1558428.0,33.9678,34.0237,33.9492,33.9585,1558428.0
2017-06-27 10:25:00,36.45,36.46,36.38,36.38,952416.0,33.9585,33.9678,33.8933,33.8933,952416.0
2017-06-27 10:30:00,36.39,36.47,36.39,36.46,689676.0,33.9026,33.9771,33.9026,33.9678,689676.0
2017-06-27 10:35:00,36.47,36.47,36.4,36.45,705860.0,33.9771,33.9771,33.9119,33.9585,705860.0
2017-06-27 10:40:00,36.46,36.54,36.45,36.51,1022060.0,33.9678,34.0423,33.9585,34.0144,1022060.0
2017-06-27 10:45:00,36.51,36.51,36.44,36.48,529980.0,34.0144,34.0144,33.9492,33.9864,529980.0
2017-06-27 10:50:00,36.48,36.49,36.44,36.46,505028.0,33.9864,33.9957,33.9492,33.9678,505028.0
2017-06-27 10:55:00,36.46,36.48,36.44,36.46,490700.0,33.9678,33.9864,33.9492,33.9678,490700.0
2017-06-27 11:00:00,36.46,36.5,36.45,36.49,597960.0,33.9678,34.0051,33.9585,33.9957,597960.0
2017-06-27 11:05:00,36.49,36.5,36.45,36.46,842412.0,33.9957,34.0051,33.9585,33.9678,842412.0
2017-06-27 11:10:00,36.46,36.47,36.43,36.44,378824.0,33.9678,33.9771,33.9398,33.9492,378824.0
2017-06-27 11:15:00,36.44,36.5,36.43,36.46,665876.0,33.9492,34.0051,33.9398,33.9678,665876.0
2017-06-27 11:20:00,36.46,36.48,36.41,36.41,590564.0,33.9678,33.9864,33.9212,33.9212,590564.0
2017-06-27 11:25:00,36.41,36.45,36.4,36.42,495228.0,33.9212,33.9585,33.9119,33.9305,495228.0
2017-06-27 11:30:00,36.42,36.45,36.4,36.42,387388.0,33.9305,33.9585,33.9119,33.9305,387388.0
2017-06-27 11:35:00,36.43,36.46,36.42,36.45,424432.0,33.9398,33.9678,33.9305,33.9585,424432.0
2017-06-27 11:40:00,36.45,36.46,36.43,36.44,358316.0,33.9585,33.9678,33.9398,33.9492,358316.0
2017-06-27 11:45:00,36.44,36.45,36.41,36.42,262656.0,33.9492,33.9585,33.9212,33.9305,262656.0
2017-06-27 11:50:00,36.43,36.43,36.36,36.37,928636.0,33.9398,33.9398,33.8746,33.8839,928636.0
2017-06-27 11:55:00,36.37,36.42,36.37,36.41,576000.0,33.8839,33.9305,33.8839,33.9212,576000.0
2017-06-27 12:00:00,36.41,36.43,36.39,36.43,523620.0,33.9212,33.9398,33.9026,33.9398,523620.0
2017-06-27 12:05:00,36.43,36.47,36.42,36.47,560680.0,33.9398,33.9771,33.9305,33.9771,560680.0
2017-06-27 12:10:00,36.47,36.48,36.46,36.48,433356.0,33.9771,33.9864,33.9678,33.9864,433356.0
2017-06-27 12:15:00,36.47,36.47,36.41,36.41,524860.0,33.9771,33.9771,33.9212,33.9212,524860.0
2017-06-27 12:20:00,36.41,36.44,36.41,36.43,234152.0,33.9212,33.9492,33.9212,33.9398,234152.0
2017-06-27 12:25:00,36.43,36.46,36.43,36.44,247596.0,33.9398,33.9678,33.9398,33.9492,247596.0
2017-06-27 12:30:00,36.44,36.44,36.38,36.38,470320.0,33.9492,33.9492,33.8933,33.8933,470320.0
2017-06-27 12:35:00,36.38,36.38,36.3,36.3,1501544.0,33.8933,33.8933,33.8187,33.8187,1501544.0
2017-06-27 12:40:00,36.3,36.35,36.29,36.32,727156.0,33.8187,33.8653,33.8094,33.8374,727156.0
2017-06-27 12:45:00,36.32,36.32,36.27,36.27,716392.0,33.8374,33.8374,33.7908,33.7908,716392.0
2017-06-27 12:50:00,36.27,36.3,36.24,36.25,1406336.0,33.7908,33.8187,33.7628,33.7721,1406336.0
2017-06-27 12:55:00,36.26,36.28,36.24,36.27,1007512.0,33.7815,33.8001,33.7628,33.7908,1007512.0
2017-06-27 13:00:00,36.27,36.3,36.25,36.27,512384.0,33.7908,33.8187,33.7721,33.7908,512384.0
2017-06-27 13:05:00,36.27,36.27,36.19,36.2,1428800.0,33.7908,33.7908,33.7162,33.7256,1428800.0
2017-06-27 13:10:00,36.2,36.22,36.15,36.2,1351528.0,33.7256,33.7442,33.679,33.7256,1351528.0
2017-06-27 13:15:00,36.21,36.29,36.19,36.27,1165404.0,33.7349,33.8094,33.7162,33.7908,1165404.0
2017-06-27 13:20:00,36.27,36.29,36.25,36.28,700160.0,33.7908,33.8094,33.7721,33.8001,700160.0
2017-06-27 13:25:00,36.28,36.3,36.26,36.27,489080.0,33.8001,33.8187,33.7815,33.7908,489080.0
2017-06-27 13:30:00,36.27,36.3,36.24,36.27,558484.0,33.7908,33.8187,33.7628,33.7908,558484.0
2017-06-27 13:35:00,36.27,36.29,36.1,36.12,2075224.0,33.7908,33.8094,33.6324,33.651,2075224.0
2017-06-27 13:40:00,36.12,36.17,36.08,36.09,1580944.0,33.651,33.6976,33.6138,33.6231,1580944.0
2017-06-27 13:45:00,36.09,36.12,35.99,36.09,2482980.0,33.6231,33.651,33.5299,33.6231,2482980.0
2017-06-27 13:50:00,36.09,36.14,36.08,36.12,998056.0,33.6231,33.6697,33.6138,33.651,998056.0
2017-06-27 13:55:00,36.12,36.16,36.09,36.12,1014472.0,33.651,33.6883,33.6231,33.651,1014472.0
2017-06-27 14:00:00,36.12,36.17,36.09,36.12,929268.0,33.651,33.6976,33.6231,33.651,929268.0
2017-06-27 14:05:00,36.12,36.12,36.05,36.1,995548.0,33.651,33.651,33.5858,33.6324,995548.0
2017-06-27 14:10:00,36.1,36.12,36.04,36.08,1161600.0,33.6324,33.651,33.5765,33.6138,1161600.0
2017-06-27 14:15:00,36.08,36.12,36.04,36.12,925704.0,33.6138,33.651,33.5765,33.651,925704.0
2017-06-27 14:20:00,36.11,36.11,36.07,36.07,663820.0,33.6417,33.6417,33.6044,33.6044,663820.0
2017-06-27 14:25:00,36.07,36.15,36.07,36.13,994688.0,33.6044,33.679,33.6044,33.6603,994688.0
2017-06-27 14:30:00,36.13,36.17,36.12,36.15,904016.0,33.6603,33.6976,33.651,33.679,904016.0
2017-06-27 14:35:00,36.15,36.16,36.1,36.11,798908.0,33.679,33.6883,33.6324,33.6417,798908.0
2017-06-27 14:40:00,36.11,36.12,36.07,36.1,730396.0,33.6417,33.651,33.6044,33.6324,730396.0
2017-06-27 14:45:00,36.1,36.14,36.09,36.13,986816.0,33.6324,33.6697,33.6231,33.6603,986816.0
2017-06-27 14:50:00,36.13,36.16,36.12,36.12,769268.0,33.6603,33.6883,33.651,33.651,769268.0
2017-06-27 14:55:00,36.12,36.15,36.12,36.14,544024.0,33.651,33.679,33.651,33.6697,544024.0
2017-06-27 15:00:00,36.14,36.2,36.13,36.19,1100752.0,33.6697,33.7256,33.6603,33.7162,1100752.0
2017-06-27 15:05:00,36.18,36.19,36.11,36.14,1708396.0,33.7069,33.7162,33.6417,33.6697,1708396.0
2017-06-27 15:10:00,36.14,36.17,36.13,36.15,607484.0,33.6697,33.6976,33.6603,33.679,607484.0
2017-06-27 15:15:00,36.15,36.16,36.1,36.12,924400.0,33.679,33.6883,33.6324,33.651,924400.0
2017-06-27 15:20:00,36.12,36.15,36.11,36.11,641192.0,33.651,33.679,33.6417,33.6417,641192.0
2017-06-27 15:25:00,36.11,36.11,36.04,36.09,1603224.0,33.6417,33.6417,33.5765,33.6231,1603224.0
2017-06-27 15:30:00,36.09,36.11,36.02,36.02,1384708.0,33.6231,33.6417,33.5579,33.5579,1384708.0
2017-06-27 15:35:00,36.02,36.1,36.02,36.07,1850000.0,33.5579,33.6324,33.5579,33.6044,1850000.0
2017-06-27 15:40:00,36.07,36.08,36.02,36.07,1264340.0,33.6044,33.6138,33.5579,33.6044,1264340.0
2017-06-27 15:45:00,36.07,36.12,36.05,36.08,1686816.0,33.6044,33.651,33.5858,33.6138,1686816.0
2017-06-27 15:50:00,36.08,36.08,35.98,35.99,2551576.0,33.6138,33.6138,33.5206,33.5299,2551576.0
2017-06-27 15:55:00,35.99,36.04,35.91,35.94,5643852.0,33.5299,33.5765,33.4554,33.4833,5643852.0
2017-06-28 09:30:00,35.99,36.12,35.91,36.07,4763120.0,33.5299,33.651,33.4554,33.6044,4763120.0
2017-06-28 09:35:00,36.07,36.09,35.85,35.97,2460328.0,33.6044,33.6231,33.3995,33.5113,2460328.0
2017-06-28 09:40:00,35.97,36.1,35.97,36.06,2011768.0,33.5113,33.6324,33.5113,33.5951,2011768.0
2017-06-28 09:45:00,36.06,36.1,35.98,36.03,1349592.0,33.5951,33.6324,33.5206,33.5672,1349592.0
2017-06-28 09:50:00,36.03,36.06,35.93,35.93,1198264.0,33.5672,33.5951,33.474,33.474,1198264.0
2017-06-28 09:55:00,35.93,35.99,35.85,35.89,1597444.0,33.474,33.5299,33.3995,33.4368,1597444.0
2017-06-28 10:00:00,35.89,35.95,35.79,35.94,2395032.0,33.4368,33.4926,33.3436,33.4833,2395032.0
2017-06-28 10:05:00,35.94,36.03,35.94,35.99,1283432.0,33.4833,33.5672,33.4833,33.5299,1283432.0
2017-06-28 10:10:00,35.99,35.99,35.92,35.93,1479968.0,33.5299,33.5299,33.4647,33.474,1479968.0
2017-06-28 10:15:00,35.93,36.06,35.93,36.06,1356312.0,33.474,33.5951,33.474,33.5951,1356312.0
2017-06-28 10:20:00,36.06,36.07,36.04,36.04,1176696.0,33.5951,33.6044,33.5765,33.5765,1176696.0
2017-06-28 10:25:00,36.04,36.05,36.02,36.02,626848.0,33.5765,33.5858,33.5579,33.5579,626848.0
2017-06-28 10:30:00,36.03,36.17,36.01,36.15,2108064.0,33.5672,33.6976,33.5485,33.679,2108064.0
2017-06-28 10:35:00,36.15,36.16,36.1,36.1,1057460.0,33.679,33.6883,33.6324,33.6324,1057460.0
2017-06-28 10:40:00,36.1,36.25,36.1,36.24,2033032.0,33.6324,33.7721,33.6324,33.7628,2033032.0
2017-06-28 10:45:00,36.24,36.25,36.19,36.23,1142980.0,33.7628,33.7721,33.7162,33.7535,1142980.0
2017-06-28 10:50:00,36.23,36.32,36.23,36.31,1129852.0,33.7535,33.8374,33.7535,33.828,1129852.0
2017-06-28 10:55:00,36.31,36.32,36.25,36.26,1065404.0,33.828,33.8374,33.7721,33.7815,1065404.0
2017-06-28 11:00:00,36.26,36.28,36.24,36.25,779088.0,33.7815,33.8001,33.7628,33.7721,779088.0
2017-06-28 11:05:00,36.25,36.26,36.2,36.22,881932.0,33.7721,33.7815,33.7256,33.7442,881932.0
2017-06-28 11:10:00,36.23,36.24,36.19,36.22,779588.0,33.7535,33.7628,33.7162,33.7442,779588.0
2017-06-28 11:15:00,36.22,36.25,36.22,36.24,561856.0,33.7442,33.7721,33.7442,33.7628,561856.0
2017-06-28 11:20:00,36.24,36.25,36.22,36.24,343040.0,33.7628,33.7721,33.7442,33.7628,343040.0
2017-06-28 11:25:00,36.24,36.26,36.21,36.22,492824.0,33.7628,33.7815,33.7349,33.7442,492824.0
2017-06-28 11:30:00,36.23,36.24,36.19,36.2,556028.0,33.7535,33.7628,33.7162,33.7256,556028.0
2017-06-28 11:35:00,36.2,36.26,36.2,36.25,651740.0,33.7256,33.7815,33.7256,33.7721,651740.0
2017-06-28 11:40:00,36.25,36.26,36.23,36.23,480652.0,33.7721,33.7815,33.7535,33.7535,480652.0
2017-06-28 11:45:00,36.23,36.27,36.22,36.27,387956.0,33.7535,33.7908,33.7442,33.7908,387956.0
2017-06-28 11:50:00,36.27,36.33,36.27,36.29,1093160.0,33.7908,33.8467,33.7908,33.8094,1093160.0
2017-06-28 11:55:00,36.3,36.32,36.27,36.27,523920.0,33.8187,33.8374,33.7908,33.7908,523920.0
2017-06-28 12:00:00,36.27,36.29,36.26,36.26,619356.0,33.7908,33.8094,33.7815,33.7815,619356.0
2017-06-28 12:05:00,36.26,36.29,36.25,36.26,467476.0,33.7815,33.8094,33.7721,33.7815,467476.0
2017-06-28 12:10:00,36.26,36.29,36.26,36.27,425944.0,33.7815,33.8094,33.7815,33.7908,425944.0
2017-06-28 12:15:00,36.27,36.29,36.25,36.28,575140.0,33.7908,33.8094,33.7721,33.8001,575140.0
2017-06-28 12:20:00,36.27,36.29,36.26,36.26,429568.0,33.7908,33.8094,33.7815,33.7815,429568.0
2017-06-28 12:25:00,36.26,36.27,36.24,36.27,553936.0,33.7815,33.7908,33.7628,33.7908,553936.0
2017-06-28 12:30:00,36.27,36.3,36.26,36.3,427436.0,33.7908,33.8187,33.7815,33.8187,427436.0
2017-06-28 12:35:00,36.29,36.38,36.29,36.37,955900.0,33.8094,33.8933,33.8094,33.8839,955900.0
2017-06-28 12:40:00,36.37,36.44,36.37,36.42,1000952.0,33.8839,33.9492,33.8839,33.9305,1000952.0
2017-06-28 12:45:00,36.42,36.47,36.42,36.43,1213748.0,33.9305,33.9771,33.9305,33.9398,1213748.0
2017-06-28 12:50:00,36.43,36.46,36.4,36.41,1210776.0,33.9398,33.9678,33.9119,33.9212,1210776.0
2017-06-28 12:55:00,36.41,36.43,36.41,36.42,575656.0,33.9212,33.9398,33.9212,33.9305,575656.0
2017-06-28 13:00:00,36.42,36.46,36.38,36.4,692740.0,33.9305,33.9678,33.8933,33.9119,692740.0
2017-06-28 13:05:00,36.4,36.43,36.39,36.41,553016.0,33.9119,33.9398,33.9026,33.9212,553016.0
2017-06-28 13:10:00,36.41,36.43,36.39,36.42,650744.0,33.9212,33.9398,33.9026,33.9305,650744.0
2017-06-28 13:15:00,36.42,36.45,36.41,36.42,510364.0,33.9305,33.9585,33.9212,33.9305,510364.0
2017-06-28 13:20:00,36.42,36.45,36.42,36.45,714708.0,33.9305,33.9585,33.9305,33.9585,714708.0
2017-06-28 13:25:00,36.44,36.5,36.44,36.49,678128.0,33.9492,34.0051,33.9492,33.9957,678128.0
2017-06-28 13:30:00,36.49,36.5,36.46,36.46,459140.0,33.9957,34.0051,33.9678,33.9678,459140.0
2017-06-28 13:35:00,36.46,36.51,36.46,36.48,708624.0,33.9678,34.0144,33.9678,33.9864,708624.0
2017-06-28 13:40:00,36.48,36.49,36.46,36.48,391380.0,33.9864,33.9957,33.9678,33.9864,391380.0
2017-06-28 13:45:00,36.48,36.49,36.44,36.44,454452.0,33.9864,33.9957,33.9492,33.9492,454452.0
2017-06-28 13:50:00,36.44,36.45,36.41,36.43,611848.0,33.9492,33.9585,33.9212,33.9398,611848.0
2017-06-28 13:55:00,36.43,36.43,36.37,36.37,885932.0,33.9398,33.9398,33.8839,33.8839,885932.0
2017-06-28 14:00:00,36.37,36.42,36.37,36.39,561688.0,33.8839,33.9305,33.8839,33.9026,561688.0
2017-06-28 14:05:00,36.39,36.42,36.38,36.39,562256.0,33.9026,33.9305,33.8933,33.9026,562256.0
2017-06-28 14:10:00,36.4,36.41,36.38,36.38,471224.0,33.9119,33.9212,33.8933,33.8933,471224.0
2017-06-28 14:15:00,36.39,36.43,36.38,36.43,608052.0,33.9026,33.9398,33.8933,33.9398,608052.0
2017-06-28 14:20:00,36.43,36.43,36.39,36.39,465276.0,33.9398,33.9398,33.9026,33.9026,465276.0
2017-06-28 14:25:00,36.39,36.4,36.37,36.39,660680.0,33.9026,33.9119,33.8839,33.9026,660680.0
2017-06-28 14:30:00,36.39,36.44,36.38,36.44,560828.0,33.9026,33.9492,33.8933,33.9492,560828.0
2017-06-28 14:35:00,36.44,36.46,36.42,36.46,559076.0,33.9492,33.9678,33.9305,33.9678,559076.0
2017-06-28 14:40:00,36.46,36.48,36.44,36.45,534524.0,33.9678,33.9864,33.9492,33.9585,534524.0
2017-06-28 14:45:00,36.45,36.45,36.43,36.44,299576.0,33.9585,33.9585,33.9398,33.9492,299576.0
2017-06-28 14:50:00,36.44,36.45,36.43,36.44,199732.0,33.9492,33.9585,33.9398,33.9492,199732.0
2017-06-28 14:55:00,36.44,36.46,36.44,36.46,409400.0,33.9492,33.9678,33.9492,33.9678,409400.0
2017-06-28 15:00:00,36.46,36.48,36.44,36.47,535276.0,33.9678,33.9864,33.9492,33.9771,535276.0
2017-06-28 15:05:00,36.47,36.48,36.44,36.46,540768.0,33.9771,33.9864,33.9492,33.9678,540768.0
2017-06-28 15:10:00,36.46,36.49,36.45,36.46,586400.0,33.9678,33.9957,33.9585,33.9678,586400.0
2017-06-28 15:15:00,36.45,36.48,36.45,36.48,507996.0,33.9585,33.9864,33.9585,33.9864,507996.0
2017-06-28 15:20:00,36.48,36.49,36.45,36.48,601368.0,33.9864,33.9957,33.9585,33.9864,601368.0
2017-06-28 15:25:00,36.48,36.51,36.47,36.5,763848.0,33.9864,34.0144,33.9771,34.0051,763848.0
2017-06-28 15:30:00,36.5,36.53,36.48,36.49,925092.0,34.0051,34.033,33.9864,33.9957,925092.0
2017-06-28 15:35:00,36.49,36.51,36.48,36.49,558816.0,33.9957,34.0144,33.9864,33.9957,558816.0
2017-06-28 15:40:00,36.49,36.51,36.48,36.5,979996.0,33.9957,34.0144,33.9864,34.0051,979996.0
2017-06-28 15:45:00,36.5,36.52,36.49,36.51,1009352.0,34.0051,34.0237,33.9957,34.0144,1009352.0
2017-06-28 15:50:00,36.51,36.52,36.48,36.49,1735184.0,34.0144,34.0237,33.9864,33.9957,1735184.0
2017-06-28 15:55:00,36.49,36.49,36.41,36.46,3195224.0,33.9957,33.9957,33.9212,33.9678,3195224.0
2017-06-29 09:30:00,36.19,36.28,36.15,36.17,3689352.0,33.7162,33.8001,33.679,33.6976,3689352.0
2017-06-29 09:35:00,36.18,36.23,36.11,36.22,2819228.0,33.7069,33.7535,33.6417,33.7442,2819228.0
2017-06-29 09:40:00,36.22,36.27,36.09,36.09,2205928.0,33.7442,33.7908,33.6231,33.6231,2205928.0
2017-06-29 09:45:00,36.09,36.15,36.05,36.1,2072912.0,33.6231,33.679,33.5858,33.6324,2072912.0
2017-06-29 09:50:00,36.1,36.14,36.07,36.08,1711864.0,33.6324,33.6697,33.6044,33.6138,1711864.0
2017-06-29 09:55:00,36.08,36.15,36.07,36.1,1311384.0,33.6138,33.679,33.6044,33.6324,1311384.0
2017-06-29 10:00:00,36.1,36.16,36.08,36.08,1511936.0,33.6324,33.6883,33.6138,33.6138,1511936.0
2017-06-29 10:05:00,36.08,36.14,36.05,36.14,2053088.0,33.6138,33.6697,33.5858,33.6697,2053088.0
2017-06-29 10:10:00,36.13,36.15,36.04,36.04,1637020.0,33.6603,33.679,33.5765,33.5765,1637020.0
2017-06-29 10:15:00,36.04,36.07,35.99,36.01,2070708.0,33.5765,33.6044,33.5299,33.5485,2070708.0
2017-06-29 10:20:00,36.0,36.1,35.99,36.07,1374928.0,33.5392,33.6324,33.5299,33.6044,1374928.0
2017-06-29 10:25:00,36.07,36.11,36.0,36.1,1143036.0,33.6044,33.6417,33.5392,33.6324,1143036.0
2017-06-29 10:30:00,36.1,36.12,36.04,36.05,963252.0,33.6324,33.651,33.5765,33.5858,963252.0
2017-06-29 10:35:00,36.05,36.1,36.01,36.09,1055044.0,33.5858,33.6324,33.5485,33.6231,1055044.0
2017-06-29 10:40:00,36.09,36.17,36.07,36.17,1401184.0,33.6231,33.6976,33.6044,33.6976,1401184.0
2017-06-29 10:45:00,36.17,36.19,36.13,36.13,1031784.0,33.6976,33.7162,33.6603,33.6603,1031784.0
2017-06-29 10:50:00,36.13,36.13,36.08,36.09,860408.0,33.6603,33.6603,33.6138,33.6231,860408.0
2017-06-29 10:55:00,36.09,36.12,36.08,36.08,853628.0,33.6231,33.651,33.6138,33.6138,853628.0
2017-06-29 11:00:00,36.08,36.13,36.06,36.1,1006268.0,33.6138,33.6603,33.5951,33.6324,1006268.0
2017-06-29 11:05:00,36.1,36.1,35.99,36.01,1446728.0,33.6324,33.6324,33.5299,33.5485,1446728.0
2017-06-29 11:10:00,36.01,36.02,35.93,35.97,1512604.0,33.5485,33.5579,33.474,33.5113,1512604.0
2017-06-29 11:15:00,35.97,35.99,35.95,35.96,1354212.0,33.5113,33.5299,33.4926,33.502,1354212.0
2017-06-29 11:20:00,35.96,36.01,35.94,35.96,1348880.0,33.502,33.5485,33.4833,33.502,1348880.0
2017-06-29 11:25:00,35.96,35.97,35.86,35.89,1964164.0,33.502,33.5113,33.4088,33.4368,1964164.0
2017-06-29 11:30:00,35.89,35.9,35.75,35.86,3131164.0,33.4368,33.4461,33.3063,33.4088,3131164.0
2017-06-29 11:35:00,35.86,35.92,35.83,35.87,1371856.0,33.4088,33.4647,33.3809,33.4181,1371856.0
2017-06-29 11:40:00,35.87,35.9,35.82,35.9,1065524.0,33.4181,33.4461,33.3715,33.4461,1065524.0
2017-06-29 11:45:00,35.9,35.94,35.88,35.93,1118024.0,33.4461,33.4833,33.4274,33.474,1118024.0
2017-06-29 11:50:00,35.93,35.93,35.85,35.86,991316.0,33.474,33.474,33.3995,33.4088,991316.0
2017-06-29 11:55:00,35.86,35.89,35.79,35.8,1149624.0,33.4088,33.4368,33.3436,33.3529,1149624.0
2017-06-29 12:00:00,35.81,35.88,35.74,35.86,1569764.0,33.3622,33.4274,33.297,33.4088,1569764.0
2017-06-29 12:05:00,35.86,35.93,35.83,35.92,828284.0,33.4088,33.474,33.3809,33.4647,828284.0
2017-06-29 12:10:00,35.92,35.98,35.91,35.93,1011148.0,33.4647,33.5206,33.4554,33.474,1011148.0
2017-06-29 12:15:00,35.93,35.94,35.89,35.91,735984.0,33.474,33.4833,33.4368,33.4554,735984.0
2017-06-29 12:20:00,35.91,35.92,35.84,35.92,779080.0,33.4554,33.4647,33.3902,33.4647,779080.0
2017-06-29 12:25:00,35.91,35.91,35.84,35.87,946132.0,33.4554,33.4554,33.3902,33.4181,946132.0
2017-06-29 12:30:00,35.86,35.92,35.83,35.83,595080.0,33.4088,33.4647,33.3809,33.3809,595080.0
2017-06-29 12:35:00,35.83,35.91,35.82,35.82,654216.0,33.3809,33.4554,33.3715,33.3715,654216.0
2017-06-29 12:40:00,35.82,35.87,35.79,35.86,828720.0,33.3715,33.4181,33.3436,33.4088,828720.0
2017-06-29 12:45:00,35.86,35.86,35.75,35.76,1418752.0,33.4088,33.4088,33.3063,33.3156,1418752.0
2017-06-29 12:50:00,35.76,35.78,35.73,35.74,1482492.0,33.3156,33.3343,33.2877,33.297,1482492.0
2017-06-29 12:55:00,35.74,35.77,35.68,35.72,1953096.0,33.297,33.325,33.2411,33.2784,1953096.0
2017-06-29 13:00:00,35.72,35.78,35.71,35.73,983704.0,33.2784,33.3343,33.2691,33.2877,983704.0
2017-06-29 13:05:00,35.73,35.74,35.65,35.72,1554524.0,33.2877,33.297,33.2132,33.2784,1554524.0
2017-06-29 13:10:00,35.72,35.73,35.66,35.73,1006108.0,33.2784,33.2877,33.2225,33.2877,1006108.0
2017-06-29 13:15:00,35.73,35.77,35.72,35.76,791988.0,33.2877,33.325,33.2784,33.3156,791988.0
2017-06-29 13:20:00,35.76,35.76,35.69,35.7,1095392.0,33.3156,33.3156,33.2504,33.2597,1095392.0
2017-06-29 13:25:00,35.7,35.72,35.6,35.65,2020380.0,33.2597,33.2784,33.1666,33.2132,2020380.0
2017-06-29 13:30:00,35.65,35.77,35.65,35.75,1552060.0,33.2132,33.325,33.2132,33.3063,1552060.0
2017-06-29 13:35:00,35.75,35.77,35.68,35.76,890128.0,33.3063,33.325,33.2411,33.3156,890128.0
2017-06-29 13:40:00,35.77,35.8,35.71,35.73,1494064.0,33.325,33.3529,33.2691,33.2877,1494064.0
2017-06-29 13:45:00,35.73,35.74,35.67,35.68,1073884.0,33.2877,33.297,33.2318,33.2411,1073884.0
2017-06-29 13:50:00,35.68,35.69,35.61,35.63,1166768.0,33.2411,33.2504,33.1759,33.1945,1166768.0
2017-06-29 13:55:00,35.63,35.67,35.57,35.62,1646516.0,33.1945,33.2318,33.1386,33.1852,1646516.0
2017-06-29 14:00:00,35.61,35.63,35.58,35.63,1207432.0,33.1759,33.1945,33.1479,33.1945,1207432.0
2017-06-29 14:05:00,35.63,35.74,35.63,35.69,1265976.0,33.1945,33.297,33.1945,33.2504,1265976.0
2017-06-29 14:10:00,35.69,35.75,35.67,35.75,856408.0,33.2504,33.3063,33.2318,33.3063,856408.0
2017-06-29 14:15:00,35.75,35.77,35.68,35.71,1322072.0,33.3063,33.325,33.2411,33.2691,1322072.0
2017-06-29 14:20:00,35.71,35.76,35.7,35.74,932572.0,33.2691,33.3156,33.2597,33.297,932572.0
2017-06-29 14:25:00,35.75,35.79,35.73,35.74,1041204.0,33.3063,33.3436,33.2877,33.297,1041204.0
2017-06-29 14:30:00,35.74,35.76,35.69,35.71,1166508.0,33.297,33.3156,33.2504,33.2691,1166508.0
2017-06-29 14:35:00,35.71,35.74,35.68,35.74,740048.0,33.2691,33.297,33.2411,33.297,740048.0
2017-06-29 14:40:00,35.74,35.82,35.73,35.77,969688.0,33.297,33.3715,33.2877,33.325,969688.0
2017-06-29 14:45:00,35.77,35.77,35.7,35.7,908608.0,33.325,33.325,33.2597,33.2597,908608.0
2017-06-29 14:50:00,35.7,35.78,35.69,35.77,991612.0,33.2597,33.3343,33.2504,33.325,991612.0
2017-06-29 14:55:00,35.77,35.78,35.73,35.76,750048.0,33.325,33.3343,33.2877,33.3156,750048.0
2017-06-29 15:00:00,35.76,35.9,35.75,35.87,1929360.0,33.3156,33.4461,33.3063,33.4181,1929360.0
2017-06-29 15:05:00,35.87,35.92,35.83,35.83,1082884.0,33.4181,33.4647,33.3809,33.3809,1082884.0
2017-06-29 15:10:00,35.83,35.85,35.8,35.82,959148.0,33.3809,33.3995,33.3529,33.3715,959148.0
2017-06-29 15:15:00,35.82,35.97,35.82,35.94,1264408.0,33.3715,33.5113,33.3715,33.4833,1264408.0
2017-06-29 15:20:00,35.94,35.96,35.88,35.89,915748.0,33.4833,33.502,33.4274,33.4368,915748.0
2017-06-29 15:25:00,35.89,35.89,35.81,35.85,1158100.0,33.4368,33.4368,33.3622,33.3995,1158100.0
2017-06-29 15:30:00,35.86,35.99,35.85,35.96,1622004.0,33.4088,33.5299,33.3995,33.502,1622004.0
2017-06-29 15:35:00,35.96,36.02,35.91,36.0,1944420.0,33.502,33.5579,33.4554,33.5392,1944420.0
2017-06-29 15:40:00,36.0,36.0,35.95,35.97,1498892.0,33.5392,33.5392,33.4926,33.5113,1498892.0
2017-06-29 15:45:00,35.97,35.99,35.89,35.91,1348864.0,33.5113,33.5299,33.4368,33.4554,1348864.0
2017-06-29 15:50:00,35.91,35.99,35.9,35.96,2160628.0,33.4554,33.5299,33.4461,33.502,2160628.0
2017-06-29 15:55:00,35.96,35.98,35.91,35.92,3358892.0,33.502,33.5206,33.4554,33.4647,3358892.0
2017-06-30 09:30:00,36.11,36.2,36.04,36.09,8764132.0,33.6417,33.7256,33.5765,33.6231,8764132.0
2017-06-30 09:35:00,36.09,36.1,36.0,36.1,1778240.0,33.6231,33.6324,33.5392,33.6324,1778240.0
2017-06-30 09:40:00,36.1,36.16,36.05,36.11,1463220.0,33.6324,33.6883,33.5858,33.6417,1463220.0
2017-06-30 09:45:00,36.12,36.19,36.1,36.16,1375432.0,33.651,33.7162,33.6324,33.6883,1375432.0
2017-06-30 09:50:00,36.17,36.24,36.12,36.13,1830884.0,33.6976,33.7628,33.651,33.6603,1830884.0
2017-06-30 09:55:00,36.14,36.15,36.07,36.11,1290596.0,33.6697,33.679,33.6044,33.6417,1290596.0
2017-06-30 10:00:00,36.11,36.13,36.05,36.05,1176352.0,33.6417,33.6603,33.5858,33.5858,1176352.0
2017-06-30 10:05:00,36.05,36.09,36.0,36.08,1106644.0,33.5858,33.6231,33.5392,33.6138,1106644.0
2017-06-30 10:10:00,36.07,36.09,36.01,36.02,728704.0,33.6044,33.6231,33.5485,33.5579,728704.0
2017-06-30 10:15:00,36.02,36.03,35.96,36.01,1217876.0,33.5579,33.5672,33.502,33.5485,1217876.0
2017-06-30 10:20:00,36.01,36.09,35.99,36.09,625568.0,33.5485,33.6231,33.5299,33.6231,625568.0
2017-06-30 10:25:00,36.08,36.1,36.07,36.1,717244.0,33.6138,33.6324,33.6044,33.6324,717244.0
2017-06-30 10:30:00,36.1,36.14,36.08,36.1,1079928.0,33.6324,33.6697,33.6138,33.6324,1079928.0
2017-06-30 10:35:00,36.1,36.12,36.03,36.03,959476.0,33.6324,33.651,33.5672,33.5672,959476.0
2017-06-30 10:40:00,36.03,36.06,35.99,36.02,934648.0,33.5672,33.5951,33.5299,33.5579,934648.0
2017-06-30 10:45:00,36.02,36.03,35.95,35.97,1028708.0,33.5579,33.5672,33.4926,33.5113,1028708.0
2017-06-30 10:50:00,35.97,36.02,35.95,36.01,732804.0,33.5113,33.5579,33.4926,33.5485,732804.0
2017-06-30 10:55:00,36.01,36.1,36.01,36.09,985360.0,33.5485,33.6324,33.5485,33.6231,985360.0
2017-06-30 11:00:00,36.09,36.09,36.07,36.09,593488.0,33.6231,33.6231,33.6044,33.6231,593488.0
2017-06-30 11:05:00,36.09,36.12,36.07,36.12,538628.0,33.6231,33.651,33.6044,33.651,538628.0
2017-06-30 11:10:00,36.12,36.13,36.07,36.1,693188.0,33.651,33.6603,33.6044,33.6324,693188.0
2017-06-30 11:15:00,36.09,36.1,36.07,36.07,510556.0,33.6231,33.6324,33.6044,33.6044,510556.0
2017-06-30 11:20:00,36.07,36.12,36.07,36.12,522224.0,33.6044,33.651,33.6044,33.651,522224.0
2017-06-30 11:25:00,36.12,36.12,36.05,36.06,681036.0,33.651,33.651,33.5858,33.5951,681036.0
2017-06-30 11:30:00,36.06,36.07,36.03,36.06,636280.0,33.5951,33.6044,33.5672,33.5951,636280.0
2017-06-30 11:35:00,36.06,36.08,36.06,36.07,589600.0,33.5951,33.6138,33.5951,33.6044,589600.0
2017-06-30 11:40:00,36.07,36.09,36.04,36.07,463280.0,33.6044,33.6231,33.5765,33.6044,463280.0
2017-06-30 11:45:00,36.07,36.1,36.06,36.1,543048.0,33.6044,33.6324,33.5951,33.6324,543048.0
2017-06-30 11:50:00,36.1,36.15,36.08,36.15,584524.0,33.6324,33.679,33.6138,33.679,584524.0
2017-06-30 11:55:00,36.15,36.18,36.15,36.17,744028.0,33.679,33.7069,33.679,33.6976,744028.0
2017-06-30 12:00:00,36.17,36.17,36.13,36.15,479480.0,33.6976,33.6976,33.6603,33.679,479480.0
2017-06-30 12:05:00,36.15,36.18,36.14,36.17,371128.0,33.679,33.7069,33.6697,33.6976,371128.0
2017-06-30 12:10:00,36.16,36.18,36.15,36.16,300252.0,33.6883,33.7069,33.679,33.6883,300252.0
2017-06-30 12:15:00,36.16,36.16,36.1,36.13,638920.0,33.6883,33.6883,33.6324,33.6603,638920.0
2017-06-30 12:20:00,36.13,36.16,36.1,36.15,345028.0,33.6603,33.6883,33.6324,33.679,345028.0
2017-06-30 12:25:00,36.15,36.17,36.14,36.15,377792.0,33.679,33.6976,33.6697,33.679,377792.0
2017-06-30 12:30:00,36.15,36.16,36.13,36.13,324084.0,33.679,33.6883,33.6603,33.6603,324084.0
2017-06-30 12:35:00,36.13,36.13,36.12,36.12,280180.0,33.6603,33.6603,33.651,33.651,280180.0
2017-06-30 12:40:00,36.12,36.13,36.1,36.11,353312.0,33.651,33.6603,33.6324,33.6417,353312.0
2017-06-30 12:45:00,36.11,36.12,36.03,36.04,622568.0,33.6417,33.651,33.5672,33.5765,622568.0
2017-06-30 12:50:00,36.04,36.07,36.03,36.06,712280.0,33.5765,33.6044,33.5672,33.5951,712280.0
2017-06-30 12:55:00,36.06,36.06,36.02,36.05,403968.0,33.5951,33.5951,33.5579,33.5858,403968.0
2017-06-30 13:00:00,36.05,36.09,36.05,36.09,336112.0,33.5858,33.6231,33.5858,33.6231,336112.0
2017-06-30 13:05:00,36.09,36.1,36.07,36.09,404368.0,33.6231,33.6324,33.6044,33.6231,404368.0
2017-06-30 13:10:00,36.09,36.11,36.09,36.11,353360.0,33.6231,33.6417,33.6231,33.6417,353360.0
2017-06-30 13:15:00,36.11,36.13,36.1,36.12,350748.0,33.6417,33.6603,33.6324,33.651,350748.0
2017-06-30 13:20:00,36.12,36.12,36.1,36.11,224344.0,33.651,33.651,33.6324,33.6417,224344.0
2017-06-30 13:25:00,36.11,36.13,36.1,36.12,343980.0,33.6417,33.6603,33.6324,33.651,343980.0
2017-06-30 13:30:00,36.12,36.13,36.1,36.11,369224.0,33.651,33.6603,33.6324,33.6417,369224.0
2017-06-30 13:35:00,36.11,36.16,36.11,36.15,390396.0,33.6417,33.6883,33.6417,33.679,390396.0
2017-06-30 13:40:00,36.16,36.16,36.14,36.14,378480.0,33.6883,33.6883,33.6697,33.6697,378480.0
2017-06-30 13:45:00,36.14,36.16,36.14,36.16,343016.0,33.6697,33.6883,33.6697,33.6883,343016.0
2017-06-30 13:50:00,36.16,36.16,36.11,36.11,298632.0,33.6883,33.6883,33.6417,33.6417,298632.0
2017-06-30 13:55:00,36.11,36.14,36.11,36.13,342488.0,33.6417,33.6697,33.6417,33.6603,342488.0
2017-06-30 14:00:00,36.13,36.13,36.08,36.08,556920.0,33.6603,33.6603,33.6138,33.6138,556920.0
2017-06-30 14:05:00,36.08,36.12,36.08,36.11,434424.0,33.6138,33.651,33.6138,33.6417,434424.0
2017-06-30 14:10:00,36.11,36.12,36.09,36.12,326832.0,33.6417,33.651,33.6231,33.651,326832.0
2017-06-30 14:15:00,36.12,36.12,36.1,36.12,323076.0,33.651,33.651,33.6324,33.651,323076.0
2017-06-30 14:20:00,36.12,36.13,36.1,36.13,441172.0,33.651,33.6603,33.6324,33.6603,441172.0
2017-06-30 14:25:00,36.13,36.16,36.13,36.13,498564.0,33.6603,33.6883,33.6603,33.6603,498564.0
2017-06-30 14:30:00,36.13,36.16,36.13,36.16,460004.0,33.6603,33.6883,33.6603,33.6883,460004.0
2017-06-30 14:35:00,36.16,36.18,36.15,36.17,638132.0,33.6883,33.7069,33.679,33.6976,638132.0
2017-06-30 14:40:00,36.17,36.18,36.13,36.15,510320.0,33.6976,33.7069,33.6603,33.679,510320.0
2017-06-30 14:45:00,36.15,36.16,36.13,36.16,546928.0,33.679,33.6883,33.6603,33.6883,546928.0
2017-06-30 14:50:00,36.15,36.17,36.14,36.17,408844.0,33.679,33.6976,33.6697,33.6976,408844.0
2017-06-30 14:55:00,36.17,36.19,36.16,36.18,547584.0,33.6976,33.7162,33.6883,33.7069,547584.0
2017-06-30 15:00:00,36.18,36.2,36.16,36.17,776264.0,33.7069,33.7256,33.6883,33.6976,776264.0
2017-06-30 15:05:00,36.17,36.2,36.17,36.2,529892.0,33.6976,33.7256,33.6976,33.7256,529892.0
2017-06-30 15:10:00,36.2,36.2,36.13,36.14,577848.0,33.7256,33.7256,33.6603,33.6697,577848.0
2017-06-30 15:15:00,36.15,36.15,36.13,36.15,615456.0,33.679,33.679,33.6603,33.679,615456.0
2017-06-30 15:20:00,36.14,36.19,36.14,36.18,874288.0,33.6697,33.7162,33.6697,33.7069,874288.0
2017-06-30 15:25:00,36.18,36.18,36.15,36.17,558428.0,33.7069,33.7069,33.679,33.6976,558428.0
2017-06-30 15:30:00,36.17,36.17,36.1,36.12,948936.0,33.6976,33.6976,33.6324,33.651,948936.0
2017-06-30 15:35:00,36.12,36.14,36.11,36.13,777664.0,33.651,33.6697,33.6417,33.6603,777664.0
2017-06-30 15:40:00,36.13,36.17,36.13,36.17,1021156.0,33.6603,33.6976,33.6603,33.6976,1021156.0
2017-06-30 15:45:00,36.17,36.22,36.16,36.2,1803400.0,33.6976,33.7442,33.6883,33.7256,1803400.0
2017-06-30 15:50:00,36.2,36.2,36.09,36.11,2150624.0,33.7256,33.7256,33.6231,33.6417,2150624.0
2017-06-30 15:55:00,36.11,36.13,36.0,36.01,5548772.0,33.6417,33.6603,33.5392,33.5485,5548772.0
2017-07-03 09:30:00,36.24,36.33,36.22,36.3,3129604.0,33.7628,33.8467,33.7442,33.8187,3129604.0
2017-07-03 09:35:00,36.29,36.32,36.24,36.27,1726652.0,33.8094,33.8374,33.7628,33.7908,1726652.0
2017-07-03 09:40:00,36.27,36.28,36.2,36.25,1386160.0,33.7908,33.8001,33.7256,33.7721,1386160.0
2017-07-03 09:45:00,36.25,36.31,36.25,36.28,1379720.0,33.7721,33.828,33.7721,33.8001,1379720.0
2017-07-03 09:50:00,36.27,36.3,36.25,36.27,744212.0,33.7908,33.8187,33.7721,33.7908,744212.0
2017-07-03 09:55:00,36.27,36.28,36.19,36.19,944440.0,33.7908,33.8001,33.7162,33.7162,944440.0
2017-07-03 10:00:00,36.2,36.23,36.15,36.15,963288.0,33.7256,33.7535,33.679,33.679,963288.0
2017-07-03 10:05:00,36.15,36.19,36.12,36.17,1050652.0,33.679,33.7162,33.651,33.6976,1050652.0
2017-07-03 10:10:00,36.18,36.18,36.15,36.16,573920.0,33.7069,33.7069,33.679,33.6883,573920.0
2017-07-03 10:15:00,36.16,36.18,36.07,36.08,1102320.0,33.6883,33.7069,33.6044,33.6138,1102320.0
2017-07-03 10:20:00,36.08,36.08,36.01,36.03,1058308.0,33.6138,33.6138,33.5485,33.5672,1058308.0
2017-07-03 10:25:00,36.02,36.07,35.98,36.04,1317528.0,33.5579,33.6044,33.5206,33.5765,1317528.0
2017-07-03 10:30:00,36.03,36.05,35.98,35.99,835120.0,33.5672,33.5858,33.5206,33.5299,835120.0
2017-07-03 10:35:00,35.99,35.99,35.95,35.98,910144.0,33.5299,33.5299,33.4926,33.5206,910144.0
2017-07-03 10:40:00,35.98,35.99,35.96,35.98,557536.0,33.5206,33.5299,33.502,33.5206,557536.0
2017-07-03 10:45:00,35.98,36.01,35.97,35.99,652884.0,33.5206,33.5485,33.5113,33.5299,652884.0
2017-07-03 10:50:00,35.99,36.03,35.99,36.01,765704.0,33.5299,33.5672,33.5299,33.5485,765704.0
2017-07-03 10:55:00,36.01,36.02,35.94,35.94,1026052.0,33.5485,33.5579,33.4833,33.4833,1026052.0
2017-07-03 11:00:00,35.94,35.98,35.84,35.87,1461516.0,33.4833,33.5206,33.3902,33.4181,1461516.0
2017-07-03 11:05:00,35.87,35.88,35.77,35.88,1978552.0,33.4181,33.4274,33.325,33.4274,1978552.0
2017-07-03 11:10:00,35.88,35.91,35.86,35.9,837488.0,33.4274,33.4554,33.4088,33.4461,837488.0
2017-07-03 11:15:00,35.9,35.92,35.83,35.83,866892.0,33.4461,33.4647,33.3809,33.3809,866892.0
2017-07-03 11:20:00,35.83,35.97,35.81,35.97,850312.0,33.3809,33.5113,33.3622,33.5113,850312.0
2017-07-03 11:25:00,35.97,35.99,35.93,35.99,639148.0,33.5113,33.5299,33.474,33.5299,639148.0
2017-07-03 11:30:00,35.99,36.0,35.96,35.96,731712.0,33.5299,33.5392,33.502,33.502,731712.0
2017-07-03 11:35:00,35.96,35.99,35.93,35.97,574572.0,33.502,33.5299,33.474,33.5113,574572.0
2017-07-03 11:40:00,35.97,36.0,35.96,35.98,419108.0,33.5113,33.5392,33.502,33.5206,419108.0
2017-07-03 11:45:00,35.98,35.99,35.96,35.96,488664.0,33.5206,33.5299,33.502,33.502,488664.0
2017-07-03 11:50:00,35.96,35.96,35.9,35.96,649960.0,33.502,33.502,33.4461,33.502,649960.0
2017-07-03 11:55:00,35.96,36.02,35.95,36.02,592024.0,33.502,33.5579,33.4926,33.5579,592024.0
2017-07-03 12:00:00,36.02,36.02,35.94,35.97,675992.0,33.5579,33.5579,33.4833,33.5113,675992.0
2017-07-03 12:05:00,35.96,35.97,35.9,35.92,695764.0,33.502,33.5113,33.4461,33.4647,695764.0
2017-07-03 12:10:00,35.92,35.93,35.87,35.88,840304.0,33.4647,33.474,33.4181,33.4274,840304.0
2017-07-03 12:15:00,35.88,35.93,35.85,35.91,973468.0,33.4274,33.474,33.3995,33.4554,973468.0
2017-07-03 12:20:00,35.9,35.93,35.86,35.91,790308.0,33.4461,33.474,33.4088,33.4554,790308.0
2017-07-03 12:25:00,35.91,35.93,35.89,35.92,617112.0,33.4554,33.474,33.4368,33.4647,617112.0
2017-07-03 12:30:00,35.92,35.92,35.85,35.87,1079972.0,33.4647,33.4647,33.3995,33.4181,1079972.0
2017-07-03 12:35:00,35.87,35.88,35.8,35.81,1060768.0,33.4181,33.4274,33.3529,33.3622,1060768.0
2017-07-03 12:40:00,35.81,35.87,35.79,35.85,1206224.0,33.3622,33.4181,33.3436,33.3995,1206224.0
2017-07-03 12:45:00,35.85,35.88,35.85,35.86,905668.0,33.3995,33.4274,33.3995,33.4088,905668.0
2017-07-03 12:50:00,35.86,35.95,35.86,35.94,1507148.0,33.4088,33.4926,33.4088,33.4833,1507148.0
2017-07-03 12:55:00,35.94,35.94,35.85,35.88,3793548.0,33.4833,33.4833,33.3995,33.4274,3793548.0
2017-07-05 09:30:00,35.92,36.0,35.9,35.97,3353512.0,33.4647,33.5392,33.4461,33.5113,3353512.0
2017-07-05 09:35:00,35.97,36.1,35.95,36.07,2090628.0,33.5113,33.6324,33.4926,33.6044,2090628.0
2017-07-05 09:40:00,36.07,36.08,35.97,35.99,1184432.0,33.6044,33.6138,33.5113,33.5299,1184432.0
2017-07-05 09:45:00,36.01,36.03,35.91,35.98,1159868.0,33.5485,33.5672,33.4554,33.5206,1159868.0
2017-07-05 09:50:00,35.98,36.02,35.93,35.94,2125396.0,33.5206,33.5579,33.474,33.4833,2125396.0
2017-07-05 09:55:00,35.94,35.97,35.89,35.92,1504352.0,33.4833,33.5113,33.4368,33.4647,1504352.0
2017-07-05 10:00:00,35.91,35.92,35.77,35.77,1532112.0,33.4554,33.4647,33.325,33.325,1532112.0
2017-07-05 10:05:00,35.77,35.82,35.72,35.79,1814492.0,33.325,33.3715,33.2784,33.3436,1814492.0
2017-07-05 10:10:00,35.79,35.83,35.77,35.81,1307560.0,33.3436,33.3809,33.325,33.3622,1307560.0
2017-07-05 10:15:00,35.8,35.81,35.68,35.71,1591004.0,33.3529,33.3622,33.2411,33.2691,1591004.0
2017-07-05 10:20:00,35.71,35.77,35.7,35.74,1159308.0,33.2691,33.325,33.2597,33.297,1159308.0
2017-07-05 10:25:00,35.74,35.79,35.7,35.78,915212.0,33.297,33.3436,33.2597,33.3343,915212.0
2017-07-05 10:30:00,35.78,35.87,35.77,35.86,1172360.0,33.3343,33.4181,33.325,33.4088,1172360.0
2017-07-05 10:35:00,35.86,35.89,35.83,35.89,754200.0,33.4088,33.4368,33.3809,33.4368,754200.0
2017-07-05 10:40:00,35.89,35.96,35.86,35.94,1119856.0,33.4368,33.502,33.4088,33.4833,1119856.0
2017-07-05 10:45:00,35.94,35.96,35.91,35.91,1273364.0,33.4833,33.502,33.4554,33.4554,1273364.0
2017-07-05 10:50:00,35.92,35.92,35.88,35.9,1114628.0,33.4647,33.4647,33.4274,33.4461,1114628.0
2017-07-05 10:55:00,35.9,35.9,35.86,35.87,791228.0,33.4461,33.4461,33.4088,33.4181,791228.0
2017-07-05 11:00:00,35.87,35.91,35.87,35.89,861356.0,33.4181,33.4554,33.4181,33.4368,861356.0
2017-07-05 11:05:00,35.89,35.92,35.87,35.91,484628.0,33.4368,33.4647,33.4181,33.4554,484628.0
2017-07-05 11:10:00,35.92,35.93,35.9,35.91,617512.0,33.4647,33.474,33.4461,33.4554,617512.0
2017-07-05 11:15:00,35.91,35.92,35.89,35.9,363332.0,33.4554,33.4647,33.4368,33.4461,363332.0
2017-07-05 11:20:00,35.9,35.91,35.88,35.89,502356.0,33.4461,33.4554,33.4274,33.4368,502356.0
2017-07-05 11:25:00,35.89,35.96,35.89,35.96,738172.0,33.4368,33.502,33.4368,33.502,738172.0
2017-07-05 11:30:00,35.96,35.96,35.9,35.91,503864.0,33.502,33.502,33.4461,33.4554,503864.0
2017-07-05 11:35:00,35.91,35.94,35.9,35.93,584872.0,33.4554,33.4833,33.4461,33.474,584872.0
2017-07-05 11:40:00,35.94,35.94,35.91,35.91,562824.0,33.4833,33.4833,33.4554,33.4554,562824.0
2017-07-05 11:45:00,35.92,35.95,35.92,35.95,676740.0,33.4647,33.4926,33.4647,33.4926,676740.0
2017-07-05 11:50:00,35.95,35.99,35.95,35.99,643388.0,33.4926,33.5299,33.4926,33.5299,643388.0
2017-07-05 11:55:00,35.99,36.04,35.99,36.04,1053616.0,33.5299,33.5765,33.5299,33.5765,1053616.0
2017-07-05 12:00:00,36.04,36.08,36.02,36.07,1304684.0,33.5765,33.6138,33.5579,33.6044,1304684.0
2017-07-05 12:05:00,36.07,36.1,36.06,36.09,812448.0,33.6044,33.6324,33.5951,33.6231,812448.0
2017-07-05 12:10:00,36.09,36.15,36.09,36.11,1422008.0,33.6231,33.679,33.6231,33.6417,1422008.0
2017-07-05 12:15:00,36.11,36.15,36.1,36.15,690188.0,33.6417,33.679,33.6324,33.679,690188.0
2017-07-05 12:20:00,36.15,36.2,36.15,36.19,1018020.0,33.679,33.7256,33.679,33.7162,1018020.0
2017-07-05 12:25:00,36.19,36.2,36.15,36.16,573180.0,33.7162,33.7256,33.679,33.6883,573180.0
2017-07-05 12:30:00,36.16,36.17,36.1,36.1,615000.0,33.6883,33.6976,33.6324,33.6324,615000.0
2017-07-05 12:35:00,36.1,36.16,36.09,36.16,546868.0,33.6324,33.6883,33.6231,33.6883,546868.0
2017-07-05 12:40:00,36.16,36.17,36.1,36.11,461508.0,33.6883,33.6976,33.6324,33.6417,461508.0
2017-07-05 12:45:00,36.1,36.13,36.1,36.12,430152.0,33.6324,33.6603,33.6324,33.651,430152.0
2017-07-05 12:50:00,36.12,36.14,36.12,36.12,373076.0,33.651,33.6697,33.651,33.651,373076.0
2017-07-05 12:55:00,36.13,36.15,36.12,36.15,295512.0,33.6603,33.679,33.651,33.679,295512.0
2017-07-05 13:00:00,36.15,36.16,36.14,36.15,328148.0,33.679,33.6883,33.6697,33.679,328148.0
2017-07-05 13:05:00,36.14,36.17,36.13,36.15,387332.0,33.6697,33.6976,33.6603,33.679,387332.0
2017-07-05 13:10:00,36.16,36.16,36.12,36.12,328964.0,33.6883,33.6883,33.651,33.651,328964.0
2017-07-05 13:15:00,36.12,36.16,36.12,36.14,379240.0,33.651,33.6883,33.651,33.6697,379240.0
2017-07-05 13:20:00,36.14,36.18,36.12,36.13,866756.0,33.6697,33.7069,33.651,33.6603,866756.0
2017-07-05 13:25:00,36.13,36.13,36.06,36.07,696436.0,33.6603,33.6603,33.5951,33.6044,696436.0
2017-07-05 13:30:00,36.07,36.08,36.05,36.07,818308.0,33.6044,33.6138,33.5858,33.6044,818308.0
2017-07-05 13:35:00,36.07,36.09,36.06,36.06,518068.0,33.6044,33.6231,33.5951,33.5951,518068.0
2017-07-05 13:40:00,36.06,36.07,36.06,36.07,348468.0,33.5951,33.6044,33.5951,33.6044,348468.0
2017-07-05 13:45:00,36.07,36.09,36.05,36.05,298000.0,33.6044,33.6231,33.5858,33.5858,298000.0
2017-07-05 13:50:00,36.05,36.07,36.04,36.07,305348.0,33.5858,33.6044,33.5765,33.6044,305348.0
2017-07-05 13:55:00,36.07,36.07,36.04,36.05,314776.0,33.6044,33.6044,33.5765,33.5858,314776.0
2017-07-05 14:00:00,36.05,36.08,36.04,36.07,508148.0,33.5858,33.6138,33.5765,33.6044,508148.0
2017-07-05 14:05:00,36.07,36.1,35.99,36.0,1120280.0,33.6044,33.6324,33.5299,33.5392,1120280.0
2017-07-05 14:10:00,36.0,36.02,35.97,36.01,631284.0,33.5392,33.5579,33.5113,33.5485,631284.0
2017-07-05 14:15:00,36.01,36.04,36.0,36.02,637176.0,33.5485,33.5765,33.5392,33.5579,637176.0
2017-07-05 14:20:00,36.02,36.05,36.02,36.04,400104.0,33.5579,33.5858,33.5579,33.5765,400104.0
2017-07-05 14:25:00,36.05,36.07,36.04,36.06,629116.0,33.5858,33.6044,33.5765,33.5951,629116.0
2017-07-05 14:30:00,36.06,36.12,36.04,36.11,715320.0,33.5951,33.651,33.5765,33.6417,715320.0
2017-07-05 14:35:00,36.11,36.13,36.1,36.12,546164.0,33.6417,33.6603,33.6324,33.651,546164.0
2017-07-05 14:40:00,36.13,36.15,36.1,36.11,462444.0,33.6603,33.679,33.6324,33.6417,462444.0
2017-07-05 14:45:00,36.11,36.14,36.09,36.1,694864.0,33.6417,33.6697,33.6231,33.6324,694864.0
2017-07-05 14:50:00,36.1,36.1,36.07,36.08,404372.0,33.6324,33.6324,33.6044,33.6138,404372.0
2017-07-05 14:55:00,36.08,36.08,36.04,36.05,424976.0,33.6138,33.6138,33.5765,33.5858,424976.0
2017-07-05 15:00:00,36.05,36.06,35.98,35.99,622028.0,33.5858,33.5951,33.5206,33.5299,622028.0
2017-07-05 15:05:00,35.99,36.02,35.97,36.01,810520.0,33.5299,33.5579,33.5113,33.5485,810520.0
2017-07-05 15:10:00,36.01,36.02,35.98,35.99,650556.0,33.5485,33.5579,33.5206,33.5299,650556.0
2017-07-05 15:15:00,35.99,36.03,35.99,36.03,734244.0,33.5299,33.5672,33.5299,33.5672,734244.0
2017-07-05 15:20:00,36.03,36.06,35.99,35.99,850988.0,33.5672,33.5951,33.5299,33.5299,850988.0
2017-07-05 15:25:00,35.99,36.02,35.98,36.02,609364.0,33.5299,33.5579,33.5206,33.5579,609364.0
2017-07-05 15:30:00,36.02,36.06,36.01,36.05,688596.0,33.5579,33.5951,33.5485,33.5858,688596.0
2017-07-05 15:35:00,36.05,36.06,36.01,36.02,688508.0,33.5858,33.5951,33.5485,33.5579,688508.0
2017-07-05 15:40:00,36.02,36.09,36.02,36.09,693964.0,33.5579,33.6231,33.5579,33.6231,693964.0
2017-07-05 15:45:00,36.08,36.09,36.05,36.06,922976.0,33.6138,33.6231,33.5858,33.5951,922976.0
2017-07-05 15:50:00,36.06,36.07,36.04,36.05,919792.0,33.5951,33.6044,33.5765,33.5858,919792.0
2017-07-05 15:55:00,36.05,36.08,36.01,36.02,1963232.0,33.5858,33.6138,33.5485,33.5579,1963232.0
2017-07-06 09:30:00,35.77,35.88,35.73,35.83,3508120.0,33.325,33.4274,33.2877,33.3809,3508120.0
2017-07-06 09:35:00,35.82,35.83,35.69,35.72,1803020.0,33.3715,33.3809,33.2504,33.2784,1803020.0
2017-07-06 09:40:00,35.71,35.79,35.66,35.76,2345848.0,33.2691,33.3436,33.2225,33.3156,2345848.0
2017-07-06 09:45:00,35.76,35.77,35.67,35.7,2014756.0,33.3156,33.325,33.2318,33.2597,2014756.0
2017-07-06 09:50:00,35.7,35.77,35.66,35.75,1618368.0,33.2597,33.325,33.2225,33.3063,1618368.0
2017-07-06 09:55:00,35.75,35.76,35.68,35.69,1145496.0,33.3063,33.3156,33.2411,33.2504,1145496.0
2017-07-06 10:00:00,35.69,35.76,35.69,35.7,1450732.0,33.2504,33.3156,33.2504,33.2597,1450732.0
2017-07-06 10:05:00,35.7,35.71,35.6,35.68,2252876.0,33.2597,33.2691,33.1666,33.2411,2252876.0
2017-07-06 10:10:00,35.69,35.72,35.65,35.72,1115040.0,33.2504,33.2784,33.2132,33.2784,1115040.0
2017-07-06 10:15:00,35.72,35.8,35.7,35.73,1149968.0,33.2784,33.3529,33.2597,33.2877,1149968.0
2017-07-06 10:20:00,35.73,35.74,35.68,35.68,1241340.0,33.2877,33.297,33.2411,33.2411,1241340.0
2017-07-06 10:25:00,35.68,35.72,35.67,35.68,1049252.0,33.2411,33.2784,33.2318,33.2411,1049252.0
2017-07-06 10:30:00,35.68,35.69,35.63,35.66,1911240.0,33.2411,33.2504,33.1945,33.2225,1911240.0
2017-07-06 10:35:00,35.66,35.72,35.63,35.71,2190556.0,33.2225,33.2784,33.1945,33.2691,2190556.0
2017-07-06 10:40:00,35.71,35.73,35.68,35.7,1056172.0,33.2691,33.2877,33.2411,33.2597,1056172.0
2017-07-06 10:45:00,35.7,35.72,35.66,35.68,855464.0,33.2597,33.2784,33.2225,33.2411,855464.0
2017-07-06 10:50:00,35.68,35.72,35.66,35.7,671400.0,33.2411,33.2784,33.2225,33.2597,671400.0
2017-07-06 10:55:00,35.7,35.7,35.66,35.66,554320.0,33.2597,33.2597,33.2225,33.2225,554320.0
2017-07-06 11:00:00,35.66,35.7,35.64,35.67,1083248.0,33.2225,33.2597,33.2038,33.2318,1083248.0
2017-07-06 11:05:00,35.67,35.74,35.67,35.72,1292420.0,33.2318,33.297,33.2318,33.2784,1292420.0
2017-07-06 11:10:00,35.72,35.74,35.68,35.68,927988.0,33.2784,33.297,33.2411,33.2411,927988.0
2017-07-06 11:15:00,35.69,35.69,35.65,35.67,831608.0,33.2504,33.2504,33.2132,33.2318,831608.0
2017-07-06 11:20:00,35.67,35.69,35.63,35.65,729040.0,33.2318,33.2504,33.1945,33.2132,729040.0
2017-07-06 11:25:00,35.65,35.73,35.65,35.73,1119820.0,33.2132,33.2877,33.2132,33.2877,1119820.0
2017-07-06 11:30:00,35.73,35.81,35.73,35.81,1618736.0,33.2877,33.3622,33.2877,33.3622,1618736.0
2017-07-06 11:35:00,35.81,35.87,35.8,35.83,1347528.0,33.3622,33.4181,33.3529,33.3809,1347528.0
2017-07-06 11:40:00,35.82,35.83,35.78,35.79,611908.0,33.3715,33.3809,33.3343,33.3436,611908.0
2017-07-06 11:45:00,35.79,35.79,35.75,35.76,815460.0,33.3436,33.3436,33.3063,33.3156,815460.0
2017-07-06 11:50:00,35.76,35.79,35.73,35.74,632288.0,33.3156,33.3436,33.2877,33.297,632288.0
2017-07-06 11:55:00,35.74,35.75,35.72,35.74,537016.0,33.297,33.3063,33.2784,33.297,537016.0
2017-07-06 12:00:00,35.74,35.77,35.74,35.76,575204.0,33.297,33.325,33.297,33.3156,575204.0
2017-07-06 12:05:00,35.76,35.77,35.73,35.74,483148.0,33.3156,33.325,33.2877,33.297,483148.0
2017-07-06 12:10:00,35.74,35.74,35.68,35.7,768464.0,33.297,33.297,33.2411,33.2597,768464.0
2017-07-06 12:15:00,35.7,35.72,35.69,35.69,478520.0,33.2597,33.2784,33.2504,33.2504,478520.0
2017-07-06 12:20:00,35.69,35.71,35.66,35.7,764236.0,33.2504,33.2691,33.2225,33.2597,764236.0
2017-07-06 12:25:00,35.7,35.7,35.66,35.68,642328.0,33.2597,33.2597,33.2225,33.2411,642328.0
2017-07-06 12:30:00,35.68,35.73,35.67,35.73,528068.0,33.2411,33.2877,33.2318,33.2877,528068.0
2017-07-06 12:35:00,35.73,35.79,35.73,35.78,904480.0,33.2877,33.3436,33.2877,33.3343,904480.0
2017-07-06 12:40:00,35.78,35.81,35.76,35.81,544268.0,33.3343,33.3622,33.3156,33.3622,544268.0
2017-07-06 12:45:00,35.8,35.83,35.79,35.82,770296.0,33.3529,33.3809,33.3436,33.3715,770296.0
2017-07-06 12:50:00,35.82,35.83,35.75,35.75,548708.0,33.3715,33.3809,33.3063,33.3063,548708.0
2017-07-06 12:55:00,35.75,35.8,35.75,35.79,463680.0,33.3063,33.3529,33.3063,33.3436,463680.0
2017-07-06 13:00:00,35.79,35.8,35.74,35.75,471760.0,33.3436,33.3529,33.297,33.3063,471760.0
2017-07-06 13:05:00,35.75,35.77,35.74,35.76,511872.0,33.3063,33.325,33.297,33.3156,511872.0
2017-07-06 13:10:00,35.76,35.77,35.74,35.77,370072.0,33.3156,33.325,33.297,33.325,370072.0
2017-07-06 13:15:00,35.77,35.8,35.76,35.78,472100.0,33.325,33.3529,33.3156,33.3343,472100.0
2017-07-06 13:20:00,35.78,35.81,35.77,35.81,399092.0,33.3343,33.3622,33.325,33.3622,399092.0
2017-07-06 13:25:00,35.81,35.81,35.77,35.79,605796.0,33.3622,33.3622,33.325,33.3436,605796.0
2017-07-06 13:30:00,35.79,35.79,35.74,35.77,733048.0,33.3436,33.3436,33.297,33.325,733048.0
2017-07-06 13:35:00,35.77,35.78,35.73,35.73,532464.0,33.325,33.3343,33.2877,33.2877,532464.0
2017-07-06 13:40:00,35.74,35.74,35.71,35.71,885308.0,33.297,33.297,33.2691,33.2691,885308.0
2017-07-06 13:45:00,35.72,35.74,35.71,35.72,484032.0,33.2784,33.297,33.2691,33.2784,484032.0
2017-07-06 13:50:00,35.72,35.73,35.7,35.73,468976.0,33.2784,33.2877,33.2597,33.2877,468976.0
2017-07-06 13:55:00,35.73,35.74,35.7,35.72,736560.0,33.2877,33.297,33.2597,33.2784,736560.0
2017-07-06 14:00:00,35.72,35.72,35.69,35.7,704940.0,33.2784,33.2784,33.2504,33.2597,704940.0
2017-07-06 14:05:00,35.7,35.73,35.68,35.73,653540.0,33.2597,33.2877,33.2411,33.2877,653540.0
2017-07-06 14:10:00,35.72,35.73,35.69,35.69,520912.0,33.2784,33.2877,33.2504,33.2504,520912.0
2017-07-06 14:15:00,35.69,35.72,35.67,35.7,692872.0,33.2504,33.2784,33.2318,33.2597,692872.0
2017-07-06 14:20:00,35.7,35.74,35.7,35.72,386556.0,33.2597,33.297,33.2597,33.2784,386556.0
2017-07-06 14:25:00,35.72,35.74,35.71,35.72,334808.0,33.2784,33.297,33.2691,33.2784,334808.0
2017-07-06 14:30:00,35.72,35.73,35.68,35.72,527380.0,33.2784,33.2877,33.2411,33.2784,527380.0
2017-07-06 14:35:00,35.71,35.72,35.67,35.69,724452.0,33.2691,33.2784,33.2318,33.2504,724452.0
2017-07-06 14:40:00,35.69,35.69,35.65,35.67,1151456.0,33.2504,33.2504,33.2132,33.2318,1151456.0
2017-07-06 14:45:00,35.67,35.7,35.66,35.7,486768.0,33.2318,33.2597,33.2225,33.2597,486768.0
2017-07-06 14:50:00,35.7,35.7,35.66,35.69,746480.0,33.2597,33.2597,33.2225,33.2504,746480.0
2017-07-06 14:55:00,35.69,35.71,35.69,35.71,582956.0,33.2504,33.2691,33.2504,33.2691,582956.0
2017-07-06 15:00:00,35.71,35.73,35.69,35.72,570228.0,33.2691,33.2877,33.2504,33.2784,570228.0
2017-07-06 15:05:00,35.72,35.72,35.67,35.71,848864.0,33.2784,33.2784,33.2318,33.2691,848864.0
2017-07-06 15:10:00,35.71,35.71,35.63,35.65,1248176.0,33.2691,33.2691,33.1945,33.2132,1248176.0
2017-07-06 15:15:00,35.64,35.71,35.64,35.7,835060.0,33.2038,33.2691,33.2038,33.2597,835060.0
2017-07-06 15:20:00,35.7,35.72,35.66,35.71,775556.0,33.2597,33.2784,33.2225,33.2691,775556.0
2017-07-06 15:25:00,35.71,35.72,35.68,35.69,943592.0,33.2691,33.2784,33.2411,33.2504,943592.0
2017-07-06 15:30:00,35.7,35.71,35.63,35.66,1137952.0,33.2597,33.2691,33.1945,33.2225,1137952.0
2017-07-06 15:35:00,35.66,35.69,35.64,35.69,995336.0,33.2225,33.2504,33.2038,33.2504,995336.0
2017-07-06 15:40:00,35.69,35.7,35.63,35.65,1092000.0,33.2504,33.2597,33.1945,33.2132,1092000.0
2017-07-06 15:45:00,35.65,35.72,35.64,35.71,1663976.0,33.2132,33.2784,33.2038,33.2691,1663976.0
2017-07-06 15:50:00,35.71,35.74,35.7,35.72,1877856.0,33.2691,33.297,33.2597,33.2784,1877856.0
2017-07-06 15:55:00,35.72,35.73,35.66,35.68,3422792.0,33.2784,33.2877,33.2225,33.2411,3422792.0
2017-07-07 09:30:00,35.73,35.9,35.73,35.88,4197576.0,33.2877,33.4461,33.2877,33.4274,4197576.0
2017-07-07 09:35:00,35.87,35.94,35.85,35.93,1913584.0,33.4181,33.4833,33.3995,33.474,1913584.0
2017-07-07 09:40:00,35.94,35.96,35.86,35.9,1515500.0,33.4833,33.502,33.4088,33.4461,1515500.0
2017-07-07 09:45:00,35.9,35.94,35.88,35.92,1236892.0,33.4461,33.4833,33.4274,33.4647,1236892.0
2017-07-07 09:50:00,35.92,36.02,35.92,36.02,1932828.0,33.4647,33.5579,33.4647,33.5579,1932828.0
2017-07-07 09:55:00,36.02,36.04,35.95,36.01,1674060.0,33.5579,33.5765,33.4926,33.5485,1674060.0
2017-07-07 10:00:00,36.0,36.02,35.96,36.01,1055404.0,33.5392,33.5579,33.502,33.5485,1055404.0
2017-07-07 10:05:00,36.0,36.01,35.94,35.96,953164.0,33.5392,33.5485,33.4833,33.502,953164.0
2017-07-07 10:10:00,35.95,36.02,35.93,36.02,882008.0,33.4926,33.5579,33.474,33.5579,882008.0
2017-07-07 10:15:00,36.02,36.02,35.89,35.9,820152.0,33.5579,33.5579,33.4368,33.4461,820152.0
2017-07-07 10:20:00,35.89,35.97,35.88,35.91,931388.0,33.4368,33.5113,33.4274,33.4554,931388.0
2017-07-07 10:25:00,35.91,35.96,35.91,35.95,532888.0,33.4554,33.502,33.4554,33.4926,532888.0
2017-07-07 10:30:00,35.95,36.02,35.95,36.0,775748.0,33.4926,33.5579,33.4926,33.5392,775748.0
2017-07-07 10:35:00,36.0,36.02,35.98,35.99,610936.0,33.5392,33.5579,33.5206,33.5299,610936.0
2017-07-07 10:40:00,35.99,36.03,35.98,36.01,1148568.0,33.5299,33.5672,33.5206,33.5485,1148568.0
2017-07-07 10:45:00,36.01,36.01,35.97,35.99,451404.0,33.5485,33.5485,33.5113,33.5299,451404.0
2017-07-07 10:50:00,35.99,35.99,35.95,35.95,313512.0,33.5299,33.5299,33.4926,33.4926,313512.0
2017-07-07 10:55:00,35.95,35.98,35.95,35.96,395680.0,33.4926,33.5206,33.4926,33.502,395680.0
2017-07-07 11:00:00,35.96,35.98,35.95,35.98,472948.0,33.502,33.5206,33.4926,33.5206,472948.0
2017-07-07 11:05:00,35.98,35.99,35.96,35.97,502780.0,33.5206,33.5299,33.502,33.5113,502780.0
2017-07-07 11:10:00,35.97,35.98,35.95,35.97,448404.0,33.5113,33.5206,33.4926,33.5113,448404.0
2017-07-07 11:15:00,35.97,35.97,35.93,35.93,669192.0,33.5113,33.5113,33.474,33.474,669192.0
2017-07-07 11:20:00,35.93,35.95,35.92,35.95,398916.0,33.474,33.4926,33.4647,33.4926,398916.0
2017-07-07 11:25:00,35.94,36.01,35.94,35.99,910088.0,33.4833,33.5485,33.4833,33.5299,910088.0
2017-07-07 11:30:00,35.99,36.03,35.99,36.02,718748.0,33.5299,33.5672,33.5299,33.5579,718748.0
2017-07-07 11:35:00,36.02,36.06,36.01,36.03,1167784.0,33.5579,33.5951,33.5485,33.5672,1167784.0
2017-07-07 11:40:00,36.03,36.06,36.02,36.03,609464.0,33.5672,33.5951,33.5579,33.5672,609464.0
2017-07-07 11:45:00,36.03,36.04,36.0,36.01,548884.0,33.5672,33.5765,33.5392,33.5485,548884.0
2017-07-07 11:50:00,36.01,36.06,36.01,36.05,497764.0,33.5485,33.5951,33.5485,33.5858,497764.0
2017-07-07 11:55:00,36.05,36.06,36.03,36.04,429576.0,33.5858,33.5951,33.5672,33.5765,429576.0
2017-07-07 12:00:00,36.04,36.06,35.98,35.99,577224.0,33.5765,33.5951,33.5206,33.5299,577224.0
2017-07-07 12:05:00,35.99,36.03,35.99,36.01,342052.0,33.5299,33.5672,33.5299,33.5485,342052.0
2017-07-07 12:10:00,36.01,36.06,36.0,36.06,454916.0,33.5485,33.5951,33.5392,33.5951,454916.0
2017-07-07 12:15:00,36.06,36.06,36.02,36.05,343664.0,33.5951,33.5951,33.5579,33.5858,343664.0
2017-07-07 12:20:00,36.05,36.07,36.04,36.05,661468.0,33.5858,33.6044,33.5765,33.5858,661468.0
2017-07-07 12:25:00,36.05,36.07,36.03,36.05,297304.0,33.5858,33.6044,33.5672,33.5858,297304.0
2017-07-07 12:30:00,36.05,36.05,36.02,36.05,545188.0,33.5858,33.5858,33.5579,33.5858,545188.0
2017-07-07 12:35:00,36.05,36.05,36.03,36.03,258236.0,33.5858,33.5858,33.5672,33.5672,258236.0
2017-07-07 12:40:00,36.03,36.06,36.03,36.04,350380.0,33.5672,33.5951,33.5672,33.5765,350380.0
2017-07-07 12:45:00,36.04,36.07,36.04,36.06,456712.0,33.5765,33.6044,33.5765,33.5951,456712.0
2017-07-07 12:50:00,36.06,36.07,36.04,36.04,308280.0,33.5951,33.6044,33.5765,33.5765,308280.0
2017-07-07 12:55:00,36.05,36.07,36.03,36.06,387944.0,33.5858,33.6044,33.5672,33.5951,387944.0
2017-07-07 13:00:00,36.06,36.09,36.06,36.06,431232.0,33.5951,33.6231,33.5951,33.5951,431232.0
2017-07-07 13:05:00,36.06,36.09,36.05,36.08,319940.0,33.5951,33.6231,33.5858,33.6138,319940.0
2017-07-07 13:10:00,36.08,36.09,36.06,36.06,313128.0,33.6138,33.6231,33.5951,33.5951,313128.0
2017-07-07 13:15:00,36.06,36.09,36.06,36.09,560880.0,33.5951,33.6231,33.5951,33.6231,560880.0
2017-07-07 13:20:00,36.09,36.13,36.09,36.12,704532.0,33.6231,33.6603,33.6231,33.651,704532.0
2017-07-07 13:25:00,36.12,36.16,36.11,36.16,1181164.0,33.651,33.6883,33.6417,33.6883,1181164.0
2017-07-07 13:30:00,36.16,36.17,36.14,36.16,535084.0,33.6883,33.6976,33.6697,33.6883,535084.0
2017-07-07 13:35:00,36.16,36.16,36.14,36.15,366584.0,33.6883,33.6883,33.6697,33.679,366584.0
2017-07-07 13:40:00,36.15,36.19,36.15,36.18,642168.0,33.679,33.7162,33.679,33.7069,642168.0
2017-07-07 13:45:00,36.18,36.19,36.15,36.15,383112.0,33.7069,33.7162,33.679,33.679,383112.0
2017-07-07 13:50:00,36.15,36.16,36.13,36.15,440760.0,33.679,33.6883,33.6603,33.679,440760.0
2017-07-07 13:55:00,36.15,36.17,36.15,36.16,452436.0,33.679,33.6976,33.679,33.6883,452436.0
2017-07-07 14:00:00,36.17,36.17,36.13,36.13,510280.0,33.6976,33.6976,33.6603,33.6603,510280.0
2017-07-07 14:05:00,36.13,36.14,36.11,36.12,413016.0,33.6603,33.6697,33.6417,33.651,413016.0
2017-07-07 14:10:00,36.12,36.13,36.09,36.1,503960.0,33.651,33.6603,33.6231,33.6324,503960.0
2017-07-07 14:15:00,36.1,36.12,36.08,36.1,692260.0,33.6324,33.651,33.6138,33.6324,692260.0
2017-07-07 14:20:00,36.09,36.1,36.07,36.08,490372.0,33.6231,33.6324,33.6044,33.6138,490372.0
2017-07-07 14:25:00,36.08,36.09,36.05,36.06,631404.0,33.6138,33.6231,33.5858,33.5951,631404.0
2017-07-07 14:30:00,36.06,36.08,36.06,36.07,313472.0,33.5951,33.6138,33.5951,33.6044,313472.0
2017-07-07 14:35:00,36.07,36.09,36.05,36.07,342144.0,33.6044,33.6231,33.5858,33.6044,342144.0
2017-07-07 14:40:00,36.07,36.09,36.06,36.07,504904.0,33.6044,33.6231,33.5951,33.6044,504904.0
2017-07-07 14:45:00,36.07,36.09,36.07,36.09,397936.0,33.6044,33.6231,33.6044,33.6231,397936.0
2017-07-07 14:50:00,36.09,36.14,36.09,36.13,635460.0,33.6231,33.6697,33.6231,33.6603,635460.0
2017-07-07 14:55:00,36.13,36.13,36.12,36.13,359696.0,33.6603,33.6603,33.651,33.6603,359696.0
2017-07-07 15:00:00,36.13,36.13,36.06,36.06,538344.0,33.6603,33.6603,33.5951,33.5951,538344.0
2017-07-07 15:05:00,36.06,36.08,36.05,36.05,487612.0,33.5951,33.6138,33.5858,33.5858,487612.0
2017-07-07 15:10:00,36.05,36.06,36.01,36.03,686068.0,33.5858,33.5951,33.5485,33.5672,686068.0
2017-07-07 15:15:00,36.03,36.07,36.03,36.05,596988.0,33.5672,33.6044,33.5672,33.5858,596988.0
2017-07-07 15:20:00,36.05,36.09,36.04,36.09,825092.0,33.5858,33.6231,33.5765,33.6231,825092.0
2017-07-07 15:25:00,36.09,36.1,36.07,36.1,732784.0,33.6231,33.6324,33.6044,33.6324,732784.0
2017-07-07 15:30:00,36.1,36.1,36.07,36.1,754124.0,33.6324,33.6324,33.6044,33.6324,754124.0
2017-07-07 15:35:00,36.1,36.13,36.09,36.11,876716.0,33.6324,33.6603,33.6231,33.6417,876716.0
2017-07-07 15:40:00,36.12,36.15,36.1,36.11,1104180.0,33.651,33.679,33.6324,33.6417,1104180.0
2017-07-07 15:45:00,36.11,36.13,36.1,36.11,1112312.0,33.6417,33.6603,33.6324,33.6417,1112312.0
2017-07-07 15:50:00,36.11,36.13,36.06,36.07,1440536.0,33.6417,33.6603,33.5951,33.6044,1440536.0
2017-07-07 15:55:00,36.07,36.1,36.02,36.04,3137776.0,33.6044,33.6324,33.5579,33.5765,3137776.0
2017-07-10 09:30:00,36.05,36.07,35.97,36.02,2740224.0,33.5858,33.6044,33.5113,33.5579,2740224.0
2017-07-10 09:35:00,36.02,36.13,36.01,36.05,1874204.0,33.5579,33.6603,33.5485,33.5858,1874204.0
2017-07-10 09:40:00,36.05,36.07,35.99,36.05,1227488.0,33.5858,33.6044,33.5299,33.5858,1227488.0
2017-07-10 09:45:00,36.04,36.05,35.99,36.01,1270864.0,33.5765,33.5858,33.5299,33.5485,1270864.0
2017-07-10 09:50:00,36.01,36.02,35.84,35.88,1763684.0,33.5485,33.5579,33.3902,33.4274,1763684.0
2017-07-10 09:55:00,35.87,35.91,35.84,35.87,1251316.0,33.4181,33.4554,33.3902,33.4181,1251316.0
2017-07-10 10:00:00,35.87,35.97,35.86,35.97,1338124.0,33.4181,33.5113,33.4088,33.5113,1338124.0
2017-07-10 10:05:00,35.97,35.98,35.93,35.98,967140.0,33.5113,33.5206,33.474,33.5206,967140.0
2017-07-10 10:10:00,35.97,35.99,35.95,35.95,1142492.0,33.5113,33.5299,33.4926,33.4926,1142492.0
2017-07-10 10:15:00,35.95,35.96,35.9,35.96,1033012.0,33.4926,33.502,33.4461,33.502,1033012.0
2017-07-10 10:20:00,35.96,35.97,35.94,35.97,565292.0,33.502,33.5113,33.4833,33.5113,565292.0
2017-07-10 10:25:00,35.97,35.99,35.95,35.95,629360.0,33.5113,33.5299,33.4926,33.4926,629360.0
2017-07-10 10:30:00,35.95,35.99,35.95,35.97,626436.0,33.4926,33.5299,33.4926,33.5113,626436.0
2017-07-10 10:35:00,35.97,35.97,35.92,35.97,994508.0,33.5113,33.5113,33.4647,33.5113,994508.0
2017-07-10 10:40:00,35.97,36.04,35.96,36.04,675768.0,33.5113,33.5765,33.502,33.5765,675768.0
2017-07-10 10:45:00,36.04,36.1,36.02,36.1,1093608.0,33.5765,33.6324,33.5579,33.6324,1093608.0
2017-07-10 10:50:00,36.1,36.15,36.09,36.15,982300.0,33.6324,33.679,33.6231,33.679,982300.0
2017-07-10 10:55:00,36.15,36.23,36.14,36.21,1371012.0,33.679,33.7535,33.6697,33.7349,1371012.0
2017-07-10 11:00:00,36.21,36.23,36.18,36.19,775012.0,33.7349,33.7535,33.7069,33.7162,775012.0
2017-07-10 11:05:00,36.19,36.25,36.19,36.24,822792.0,33.7162,33.7721,33.7162,33.7628,822792.0
2017-07-10 11:10:00,36.24,36.24,36.21,36.24,666876.0,33.7628,33.7628,33.7349,33.7628,666876.0
2017-07-10 11:15:00,36.24,36.24,36.2,36.22,530176.0,33.7628,33.7628,33.7256,33.7442,530176.0
2017-07-10 11:20:00,36.22,36.22,36.17,36.19,803920.0,33.7442,33.7442,33.6976,33.7162,803920.0
2017-07-10 11:25:00,36.19,36.2,36.17,36.18,529588.0,33.7162,33.7256,33.6976,33.7069,529588.0
2017-07-10 11:30:00,36.18,36.2,36.18,36.2,490828.0,33.7069,33.7256,33.7069,33.7256,490828.0
2017-07-10 11:35:00,36.2,36.22,36.19,36.22,566680.0,33.7256,33.7442,33.7162,33.7442,566680.0
2017-07-10 11:40:00,36.22,36.23,36.21,36.22,383020.0,33.7442,33.7535,33.7349,33.7442,383020.0
2017-07-10 11:45:00,36.23,36.23,36.2,36.23,454172.0,33.7535,33.7535,33.7256,33.7535,454172.0
2017-07-10 11:50:00,36.23,36.23,36.19,36.21,647936.0,33.7535,33.7535,33.7162,33.7349,647936.0
2017-07-10 11:55:00,36.21,36.22,36.2,36.21,449620.0,33.7349,33.7442,33.7256,33.7349,449620.0
2017-07-10 12:00:00,36.21,36.25,36.2,36.25,748560.0,33.7349,33.7721,33.7256,33.7721,748560.0
2017-07-10 12:05:00,36.24,36.27,36.23,36.23,1199136.0,33.7628,33.7908,33.7535,33.7535,1199136.0
2017-07-10 12:10:00,36.23,36.26,36.22,36.25,494168.0,33.7535,33.7815,33.7442,33.7721,494168.0
2017-07-10 12:15:00,36.25,36.27,36.23,36.26,443340.0,33.7721,33.7908,33.7535,33.7815,443340.0
2017-07-10 12:20:00,36.26,36.3,36.25,36.3,625660.0,33.7815,33.8187,33.7721,33.8187,625660.0
2017-07-10 12:25:00,36.3,36.32,36.29,36.31,481780.0,33.8187,33.8374,33.8094,33.828,481780.0
2017-07-10 12:30:00,36.31,36.36,36.26,36.33,1917124.0,33.828,33.8746,33.7815,33.8467,1917124.0
2017-07-10 12:35:00,36.33,36.34,36.29,36.3,698272.0,33.8467,33.856,33.8094,33.8187,698272.0
2017-07-10 12:40:00,36.3,36.34,36.3,36.33,480184.0,33.8187,33.856,33.8187,33.8467,480184.0
2017-07-10 12:45:00,36.33,36.34,36.3,36.34,559392.0,33.8467,33.856,33.8187,33.856,559392.0
2017-07-10 12:50:00,36.33,36.37,36.33,36.36,569252.0,33.8467,33.8839,33.8467,33.8746,569252.0
2017-07-10 12:55:00,36.36,36.38,36.35,36.38,611004.0,33.8746,33.8933,33.8653,33.8933,611004.0
2017-07-10 13:00:00,36.38,36.43,36.38,36.42,872436.0,33.8933,33.9398,33.8933,33.9305,872436.0
2017-07-10 13:05:00,36.42,36.43,36.39,36.43,761812.0,33.9305,33.9398,33.9026,33.9398,761812.0
2017-07-10 13:10:00,36.43,36.44,36.39,36.4,633244.0,33.9398,33.9492,33.9026,33.9119,633244.0
2017-07-10 13:15:00,36.4,36.43,36.39,36.4,698248.0,33.9119,33.9398,33.9026,33.9119,698248.0
2017-07-10 13:20:00,36.4,36.42,36.37,36.39,556116.0,33.9119,33.9305,33.8839,33.9026,556116.0
2017-07-10 13:25:00,36.39,36.41,36.38,36.38,503752.0,33.9026,33.9212,33.8933,33.8933,503752.0
2017-07-10 13:30:00,36.38,36.41,36.38,36.4,380640.0,33.8933,33.9212,33.8933,33.9119,380640.0
2017-07-10 13:35:00,36.4,36.41,36.38,36.39,278744.0,33.9119,33.9212,33.8933,33.9026,278744.0
2017-07-10 13:40:00,36.39,36.41,36.39,36.4,394928.0,33.9026,33.9212,33.9026,33.9119,394928.0
2017-07-10 13:45:00,36.4,36.42,36.39,36.42,480764.0,33.9119,33.9305,33.9026,33.9305,480764.0
2017-07-10 13:50:00,36.42,36.46,36.42,36.46,725004.0,33.9305,33.9678,33.9305,33.9678,725004.0
2017-07-10 13:55:00,36.45,36.47,36.44,36.47,700288.0,33.9585,33.9771,33.9492,33.9771,700288.0
2017-07-10 14:00:00,36.47,36.48,36.46,36.48,512116.0,33.9771,33.9864,33.9678,33.9864,512116.0
2017-07-10 14:05:00,36.48,36.49,36.45,36.46,536020.0,33.9864,33.9957,33.9585,33.9678,536020.0
2017-07-10 14:10:00,36.46,36.47,36.45,36.46,410664.0,33.9678,33.9771,33.9585,33.9678,410664.0
2017-07-10 14:15:00,36.47,36.48,36.46,36.48,398900.0,33.9771,33.9864,33.9678,33.9864,398900.0
2017-07-10 14:20:00,36.48,36.49,36.47,36.48,479188.0,33.9864,33.9957,33.9771,33.9864,479188.0
2017-07-10 14:25:00,36.48,36.48,36.43,36.43,601336.0,33.9864,33.9864,33.9398,33.9398,601336.0
2017-07-10 14:30:00,36.43,36.45,36.42,36.44,512400.0,33.9398,33.9585,33.9305,33.9492,512400.0
2017-07-10 14:35:00,36.44,36.44,36.43,36.44,372668.0,33.9492,33.9492,33.9398,33.9492,372668.0
2017-07-10 14:40:00,36.44,36.45,36.44,36.45,355300.0,33.9492,33.9585,33.9492,33.9585,355300.0
2017-07-10 14:45:00,36.45,36.46,36.44,36.45,521944.0,33.9585,33.9678,33.9492,33.9585,521944.0
2017-07-10 14:50:00,36.45,36.45,36.4,36.41,381228.0,33.9585,33.9585,33.9119,33.9212,381228.0
2017-07-10 14:55:00,36.41,36.42,36.39,36.41,546056.0,33.9212,33.9305,33.9026,33.9212,546056.0
2017-07-10 15:00:00,36.41,36.43,36.41,36.41,442684.0,33.9212,33.9398,33.9212,33.9212,442684.0
2017-07-10 15:05:00,36.41,36.42,36.4,36.4,488660.0,33.9212,33.9305,33.9119,33.9119,488660.0
2017-07-10 15:10:00,36.4,36.41,36.39,36.4,615216.0,33.9119,33.9212,33.9026,33.9119,615216.0
2017-07-10 15:15:00,36.4,36.4,36.37,36.38,832888.0,33.9119,33.9119,33.8839,33.8933,832888.0
2017-07-10 15:20:00,36.38,36.39,36.36,36.38,631612.0,33.8933,33.9026,33.8746,33.8933,631612.0
2017-07-10 15:25:00,36.38,36.39,36.37,36.38,715368.0,33.8933,33.9026,33.8839,33.8933,715368.0
2017-07-10 15:30:00,36.38,36.39,36.36,36.37,1016328.0,33.8933,33.9026,33.8746,33.8839,1016328.0
2017-07-10 15:35:00,36.37,36.41,36.36,36.4,1230916.0,33.8839,33.9212,33.8746,33.9119,1230916.0
2017-07-10 15:40:00,36.4,36.42,36.34,36.34,2132768.0,33.9119,33.9305,33.856,33.856,2132768.0
2017-07-10 15:45:00,36.34,36.35,36.32,36.32,1850396.0,33.856,33.8653,33.8374,33.8374,1850396.0
2017-07-10 15:50:00,36.32,36.33,36.29,36.3,1943512.0,33.8374,33.8467,33.8094,33.8187,1943512.0
2017-07-10 15:55:00,36.3,36.33,36.26,36.27,3666652.0,33.8187,33.8467,33.7815,33.7908,3666652.0
2017-07-11 09:30:00,36.18,36.27,36.13,36.21,2933912.0,33.7069,33.7908,33.6603,33.7349,2933912.0
2017-07-11 09:35:00,36.2,36.23,36.1,36.15,1389316.0,33.7256,33.7535,33.6324,33.679,1389316.0
2017-07-11 09:40:00,36.15,36.2,36.1,36.19,1722416.0,33.679,33.7256,33.6324,33.7162,1722416.0
2017-07-11 09:45:00,36.18,36.2,36.15,36.19,1074676.0,33.7069,33.7256,33.679,33.7162,1074676.0
2017-07-11 09:50:00,36.19,36.21,36.17,36.2,1292408.0,33.7162,33.7349,33.6976,33.7256,1292408.0
2017-07-11 09:55:00,36.2,36.24,36.19,36.21,1416268.0,33.7256,33.7628,33.7162,33.7349,1416268.0
2017-07-11 10:00:00,36.21,36.21,36.16,36.18,1200040.0,33.7349,33.7349,33.6883,33.7069,1200040.0
2017-07-11 10:05:00,36.17,36.29,36.16,36.28,1337896.0,33.6976,33.8094,33.6883,33.8001,1337896.0
2017-07-11 10:10:00,36.27,36.3,36.25,36.29,968692.0,33.7908,33.8187,33.7721,33.8094,968692.0
2017-07-11 10:15:00,36.29,36.37,36.26,36.37,1893436.0,33.8094,33.8839,33.7815,33.8839,1893436.0
2017-07-11 10:20:00,36.37,36.4,36.34,36.37,1242748.0,33.8839,33.9119,33.856,33.8839,1242748.0
2017-07-11 10:25:00,36.37,36.4,36.37,36.39,577556.0,33.8839,33.9119,33.8839,33.9026,577556.0
2017-07-11 10:30:00,36.39,36.43,36.38,36.4,869380.0,33.9026,33.9398,33.8933,33.9119,869380.0
2017-07-11 10:35:00,36.4,36.41,36.37,36.37,583192.0,33.9119,33.9212,33.8839,33.8839,583192.0
2017-07-11 10:40:00,36.37,36.38,36.34,36.38,935872.0,33.8839,33.8933,33.856,33.8933,935872.0
2017-07-11 10:45:00,36.38,36.38,36.35,36.36,453088.0,33.8933,33.8933,33.8653,33.8746,453088.0
2017-07-11 10:50:00,36.36,36.37,36.32,36.32,538992.0,33.8746,33.8839,33.8374,33.8374,538992.0
2017-07-11 10:55:00,36.32,36.35,36.31,36.34,719464.0,33.8374,33.8653,33.828,33.856,719464.0
2017-07-11 11:00:00,36.34,36.35,36.3,36.33,496976.0,33.856,33.8653,33.8187,33.8467,496976.0
2017-07-11 11:05:00,36.33,36.35,36.32,36.33,549284.0,33.8467,33.8653,33.8374,33.8467,549284.0
2017-07-11 11:10:00,36.33,36.34,36.27,36.27,908592.0,33.8467,33.856,33.7908,33.7908,908592.0
2017-07-11 11:15:00,36.27,36.28,36.24,36.26,1001724.0,33.7908,33.8001,33.7628,33.7815,1001724.0
2017-07-11 11:20:00,36.26,36.26,36.12,36.14,1728308.0,33.7815,33.7815,33.651,33.6697,1728308.0
2017-07-11 11:25:00,36.14,36.2,36.1,36.19,2222928.0,33.6697,33.7256,33.6324,33.7162,2222928.0
2017-07-11 11:30:00,36.19,36.23,36.18,36.22,924508.0,33.7162,33.7535,33.7069,33.7442,924508.0
2017-07-11 11:35:00,36.21,36.25,36.19,36.22,778248.0,33.7349,33.7721,33.7162,33.7442,778248.0
2017-07-11 11:40:00,36.22,36.25,36.22,36.24,478540.0,33.7442,33.7721,33.7442,33.7628,478540.0
2017-07-11 11:45:00,36.24,36.24,36.21,36.22,361176.0,33.7628,33.7628,33.7349,33.7442,361176.0
2017-07-11 11:50:00,36.22,36.32,36.21,36.31,989016.0,33.7442,33.8374,33.7349,33.828,989016.0
2017-07-11 11:55:00,36.31,36.32,36.28,36.28,413636.0,33.828,33.8374,33.8001,33.8001,413636.0
2017-07-11 12:00:00,36.28,36.31,36.28,36.3,354592.0,33.8001,33.828,33.8001,33.8187,354592.0
2017-07-11 12:05:00,36.3,36.3,36.24,36.25,597612.0,33.8187,33.8187,33.7628,33.7721,597612.0
2017-07-11 12:10:00,36.25,36.27,36.24,36.25,352380.0,33.7721,33.7908,33.7628,33.7721,352380.0
2017-07-11 12:15:00,36.25,36.25,36.19,36.2,684292.0,33.7721,33.7721,33.7162,33.7256,684292.0
2017-07-11 12:20:00,36.2,36.23,36.2,36.2,467876.0,33.7256,33.7535,33.7256,33.7256,467876.0
2017-07-11 12:25:00,36.2,36.23,36.18,36.23,501476.0,33.7256,33.7535,33.7069,33.7535,501476.0
2017-07-11 12:30:00,36.23,36.23,36.2,36.2,243168.0,33.7535,33.7535,33.7256,33.7256,243168.0
2017-07-11 12:35:00,36.21,36.24,36.2,36.23,238576.0,33.7349,33.7628,33.7256,33.7535,238576.0
2017-07-11 12:40:00,36.22,36.26,36.22,36.26,322760.0,33.7442,33.7815,33.7442,33.7815,322760.0
2017-07-11 12:45:00,36.26,36.28,36.26,36.28,320620.0,33.7815,33.8001,33.7815,33.8001,320620.0
2017-07-11 12:50:00,36.28,36.29,36.28,36.29,347312.0,33.8001,33.8094,33.8001,33.8094,347312.0
2017-07-11 12:55:00,36.29,36.3,36.26,36.28,430460.0,33.8094,33.8187,33.7815,33.8001,430460.0
2017-07-11 13:00:00,36.28,36.3,36.28,36.29,243584.0,33.8001,33.8187,33.8001,33.8094,243584.0
2017-07-11 13:05:00,36.29,36.3,36.25,36.26,506752.0,33.8094,33.8187,33.7721,33.7815,506752.0
2017-07-11 13:10:00,36.26,36.31,36.25,36.31,587832.0,33.7815,33.828,33.7721,33.828,587832.0
2017-07-11 13:15:00,36.31,36.35,36.3,36.34,445384.0,33.828,33.8653,33.8187,33.856,445384.0
2017-07-11 13:20:00,36.34,36.35,36.33,36.34,495816.0,33.856,33.8653,33.8467,33.856,495816.0
2017-07-11 13:25:00,36.33,36.35,36.31,36.32,517704.0,33.8467,33.8653,33.828,33.8374,517704.0
2017-07-11 13:30:00,36.32,36.34,36.32,36.33,442852.0,33.8374,33.856,33.8374,33.8467,442852.0
2017-07-11 13:35:00,36.33,36.37,36.33,36.36,544004.0,33.8467,33.8839,33.8467,33.8746,544004.0
2017-07-11 13:40:00,36.36,36.43,36.36,36.42,1358196.0,33.8746,33.9398,33.8746,33.9305,1358196.0
2017-07-11 13:45:00,36.41,36.43,36.4,36.42,856452.0,33.9212,33.9398,33.9119,33.9305,856452.0
2017-07-11 13:50:00,36.42,36.42,36.4,36.41,349712.0,33.9305,33.9305,33.9119,33.9212,349712.0
2017-07-11 13:55:00,36.41,36.42,36.4,36.41,378832.0,33.9212,33.9305,33.9119,33.9212,378832.0
2017-07-11 14:00:00,36.41,36.46,36.41,36.45,1021120.0,33.9212,33.9678,33.9212,33.9585,1021120.0
2017-07-11 14:05:00,36.45,36.45,36.41,36.42,425484.0,33.9585,33.9585,33.9212,33.9305,425484.0
2017-07-11 14:10:00,36.42,36.44,36.42,36.43,409124.0,33.9305,33.9492,33.9305,33.9398,409124.0
2017-07-11 14:15:00,36.43,36.43,36.39,36.4,381864.0,33.9398,33.9398,33.9026,33.9119,381864.0
2017-07-11 14:20:00,36.4,36.42,36.39,36.41,334556.0,33.9119,33.9305,33.9026,33.9212,334556.0
2017-07-11 14:25:00,36.41,36.42,36.4,36.42,357440.0,33.9212,33.9305,33.9119,33.9305,357440.0
2017-07-11 14:30:00,36.42,36.43,36.41,36.42,406008.0,33.9305,33.9398,33.9212,33.9305,406008.0
2017-07-11 14:35:00,36.42,36.42,36.39,36.39,316696.0,33.9305,33.9305,33.9026,33.9026,316696.0
2017-07-11 14:40:00,36.39,36.4,36.38,36.38,585100.0,33.9026,33.9119,33.8933,33.8933,585100.0
2017-07-11 14:45:00,36.38,36.39,36.37,36.37,490808.0,33.8933,33.9026,33.8839,33.8839,490808.0
2017-07-11 14:50:00,36.37,36.38,36.37,36.38,403116.0,33.8839,33.8933,33.8839,33.8933,403116.0
2017-07-11 14:55:00,36.39,36.39,36.35,36.37,547224.0,33.9026,33.9026,33.8653,33.8839,547224.0
2017-07-11 15:00:00,36.37,36.4,36.36,36.4,732616.0,33.8839,33.9119,33.8746,33.9119,732616.0
2017-07-11 15:05:00,36.4,36.43,36.39,36.42,437908.0,33.9119,33.9398,33.9026,33.9305,437908.0
2017-07-11 15:10:00,36.42,36.44,36.4,36.43,571944.0,33.9305,33.9492,33.9119,33.9398,571944.0
2017-07-11 15:15:00,36.43,36.44,36.41,36.42,395264.0,33.9398,33.9492,33.9212,33.9305,395264.0
2017-07-11 15:20:00,36.42,36.44,36.41,36.42,382676.0,33.9305,33.9492,33.9212,33.9305,382676.0
2017-07-11 15:25:00,36.42,36.42,36.36,36.38,649720.0,33.9305,33.9305,33.8746,33.8933,649720.0
2017-07-11 15:30:00,36.38,36.44,36.37,36.42,925584.0,33.8933,33.9492,33.8839,33.9305,925584.0
2017-07-11 15:35:00,36.42,36.45,36.41,36.42,685376.0,33.9305,33.9585,33.9212,33.9305,685376.0
2017-07-11 15:40:00,36.42,36.43,36.41,36.43,718572.0,33.9305,33.9398,33.9212,33.9398,718572.0
2017-07-11 15:45:00,36.43,36.43,36.4,36.41,802192.0,33.9398,33.9398,33.9119,33.9212,802192.0
2017-07-11 15:50:00,36.41,36.42,36.39,36.4,1120220.0,33.9212,33.9305,33.9026,33.9119,1120220.0
2017-07-11 15:55:00,36.4,36.42,36.38,36.39,2798420.0,33.9119,33.9305,33.8933,33.9026,2798420.0
2017-07-12 09:30:00,36.45,36.55,36.32,36.4,4939096.0,33.9585,34.0516,33.8374,33.9119,4939096.0
2017-07-12 09:35:00,36.4,36.45,36.29,36.38,2994340.0,33.9119,33.9585,33.8094,33.8933,2994340.0
2017-07-12 09:40:00,36.38,36.44,36.38,36.41,1897092.0,33.8933,33.9492,33.8933,33.9212,1897092.0
2017-07-12 09:45:00,36.42,36.42,36.34,36.35,1819560.0,33.9305,33.9305,33.856,33.8653,1819560.0
2017-07-12 09:50:00,36.34,36.4,36.24,36.27,2792408.0,33.856,33.9119,33.7628,33.7908,2792408.0
2017-07-12 09:55:00,36.26,36.33,36.26,36.32,1833588.0,33.7815,33.8467,33.7815,33.8374,1833588.0
2017-07-12 10:00:00,36.33,36.38,36.32,36.32,1229588.0,33.8467,33.8933,33.8374,33.8374,1229588.0
2017-07-12 10:05:00,36.33,36.38,36.3,36.31,1616952.0,33.8467,33.8933,33.8187,33.828,1616952.0
2017-07-12 10:10:00,36.31,36.31,36.25,36.28,1803940.0,33.828,33.828,33.7721,33.8001,1803940.0
2017-07-12 10:15:00,36.28,36.28,36.24,36.24,1755576.0,33.8001,33.8001,33.7628,33.7628,1755576.0
2017-07-12 10:20:00,36.24,36.31,36.22,36.27,1514372.0,33.7628,33.828,33.7442,33.7908,1514372.0
2017-07-12 10:25:00,36.27,36.33,36.25,36.32,1158984.0,33.7908,33.8467,33.7721,33.8374,1158984.0
2017-07-12 10:30:00,36.32,36.32,36.24,36.24,1652188.0,33.8374,33.8374,33.7628,33.7628,1652188.0
2017-07-12 10:35:00,36.24,36.26,36.23,36.26,1316272.0,33.7628,33.7815,33.7535,33.7815,1316272.0
2017-07-12 10:40:00,36.26,36.27,36.21,36.26,1363148.0,33.7815,33.7908,33.7349,33.7815,1363148.0
2017-07-12 10:45:00,36.26,36.3,36.26,36.27,955100.0,33.7815,33.8187,33.7815,33.7908,955100.0
2017-07-12 10:50:00,36.27,36.28,36.23,36.24,1017564.0,33.7908,33.8001,33.7535,33.7628,1017564.0
2017-07-12 10:55:00,36.24,36.25,36.22,36.23,924520.0,33.7628,33.7721,33.7442,33.7535,924520.0
2017-07-12 11:00:00,36.23,36.31,36.23,36.3,783716.0,33.7535,33.828,33.7535,33.8187,783716.0
2017-07-12 11:05:00,36.3,36.34,36.29,36.31,1035540.0,33.8187,33.856,33.8094,33.828,1035540.0
2017-07-12 11:10:00,36.31,36.35,36.31,36.33,663184.0,33.828,33.8653,33.828,33.8467,663184.0
2017-07-12 11:15:00,36.33,36.38,36.33,36.37,857676.0,33.8467,33.8933,33.8467,33.8839,857676.0
2017-07-12 11:20:00,36.37,36.4,36.36,36.37,879144.0,33.8839,33.9119,33.8746,33.8839,879144.0
2017-07-12 11:25:00,36.37,36.38,36.33,36.34,990540.0,33.8839,33.8933,33.8467,33.856,990540.0
2017-07-12 11:30:00,36.34,36.35,36.31,36.34,731268.0,33.856,33.8653,33.828,33.856,731268.0
2017-07-12 11:35:00,36.34,36.35,36.33,36.34,581892.0,33.856,33.8653,33.8467,33.856,581892.0
2017-07-12 11:40:00,36.34,36.34,36.28,36.31,799568.0,33.856,33.856,33.8001,33.828,799568.0
2017-07-12 11:45:00,36.32,36.35,36.31,36.33,365524.0,33.8374,33.8653,33.828,33.8467,365524.0
2017-07-12 11:50:00,36.33,36.33,36.29,36.31,618260.0,33.8467,33.8467,33.8094,33.828,618260.0
2017-07-12 11:55:00,36.31,36.32,36.29,36.3,556044.0,33.828,33.8374,33.8094,33.8187,556044.0
2017-07-12 12:00:00,36.3,36.3,36.28,36.29,509168.0,33.8187,33.8187,33.8001,33.8094,509168.0
2017-07-12 12:05:00,36.3,36.31,36.26,36.28,1135920.0,33.8187,33.828,33.7815,33.8001,1135920.0
2017-07-12 12:10:00,36.28,36.31,36.24,36.25,1113888.0,33.8001,33.828,33.7628,33.7721,1113888.0
2017-07-12 12:15:00,36.25,36.27,36.24,36.25,875336.0,33.7721,33.7908,33.7628,33.7721,875336.0
2017-07-12 12:20:00,36.25,36.27,36.24,36.26,565100.0,33.7721,33.7908,33.7628,33.7815,565100.0
2017-07-12 12:25:00,36.26,36.31,36.25,36.31,521052.0,33.7815,33.828,33.7721,33.828,521052.0
2017-07-12 12:30:00,36.31,36.31,36.3,36.31,355516.0,33.828,33.828,33.8187,33.828,355516.0
2017-07-12 12:35:00,36.31,36.32,36.29,36.31,361832.0,33.828,33.8374,33.8094,33.828,361832.0
2017-07-12 12:40:00,36.31,36.32,36.3,36.3,333696.0,33.828,33.8374,33.8187,33.8187,333696.0
2017-07-12 12:45:00,36.3,36.31,36.29,36.3,360316.0,33.8187,33.828,33.8094,33.8187,360316.0
2017-07-12 12:50:00,36.3,36.32,36.29,36.3,303720.0,33.8187,33.8374,33.8094,33.8187,303720.0
2017-07-12 12:55:00,36.3,36.32,36.3,36.32,344588.0,33.8187,33.8374,33.8187,33.8374,344588.0
2017-07-12 13:00:00,36.32,36.33,36.31,36.31,528736.0,33.8374,33.8467,33.828,33.828,528736.0
2017-07-12 13:05:00,36.31,36.31,36.27,36.27,689040.0,33.828,33.828,33.7908,33.7908,689040.0
2017-07-12 13:10:00,36.27,36.28,36.25,36.27,551028.0,33.7908,33.8001,33.7721,33.7908,551028.0
2017-07-12 13:15:00,36.27,36.28,36.27,36.28,268496.0,33.7908,33.8001,33.7908,33.8001,268496.0
2017-07-12 13:20:00,36.28,36.3,36.27,36.29,395592.0,33.8001,33.8187,33.7908,33.8094,395592.0
2017-07-12 13:25:00,36.29,36.31,36.28,36.31,416932.0,33.8094,33.828,33.8001,33.828,416932.0
2017-07-12 13:30:00,36.31,36.32,36.31,36.32,317892.0,33.828,33.8374,33.828,33.8374,317892.0
2017-07-12 13:35:00,36.32,36.36,36.32,36.35,695912.0,33.8374,33.8746,33.8374,33.8653,695912.0
2017-07-12 13:40:00,36.35,36.38,36.35,36.37,581296.0,33.8653,33.8933,33.8653,33.8839,581296.0
2017-07-12 13:45:00,36.37,36.38,36.36,36.37,478032.0,33.8839,33.8933,33.8746,33.8839,478032.0
2017-07-12 13:50:00,36.37,36.4,36.34,36.4,699212.0,33.8839,33.9119,33.856,33.9119,699212.0
2017-07-12 13:55:00,36.4,36.4,36.38,36.4,666264.0,33.9119,33.9119,33.8933,33.9119,666264.0
2017-07-12 14:00:00,36.4,36.41,36.39,36.4,539524.0,33.9119,33.9212,33.9026,33.9119,539524.0
2017-07-12 14:05:00,36.4,36.41,36.35,36.37,657032.0,33.9119,33.9212,33.8653,33.8839,657032.0
2017-07-12 14:10:00,36.37,36.4,36.37,36.39,409228.0,33.8839,33.9119,33.8839,33.9026,409228.0
2017-07-12 14:15:00,36.39,36.44,36.39,36.42,884652.0,33.9026,33.9492,33.9026,33.9305,884652.0
2017-07-12 14:20:00,36.42,36.43,36.41,36.42,425980.0,33.9305,33.9398,33.9212,33.9305,425980.0
2017-07-12 14:25:00,36.42,36.43,36.41,36.43,381208.0,33.9305,33.9398,33.9212,33.9398,381208.0
2017-07-12 14:30:00,36.43,36.43,36.41,36.42,474124.0,33.9398,33.9398,33.9212,33.9305,474124.0
2017-07-12 14:35:00,36.42,36.43,36.4,36.42,518200.0,33.9305,33.9398,33.9119,33.9305,518200.0
2017-07-12 14:40:00,36.42,36.45,36.42,36.44,565052.0,33.9305,33.9585,33.9305,33.9492,565052.0
2017-07-12 14:45:00,36.44,36.45,36.43,36.45,582996.0,33.9492,33.9585,33.9398,33.9585,582996.0
2017-07-12 14:50:00,36.45,36.48,36.45,36.47,1050312.0,33.9585,33.9864,33.9585,33.9771,1050312.0
2017-07-12 14:55:00,36.47,36.48,36.45,36.47,747092.0,33.9771,33.9864,33.9585,33.9771,747092.0
2017-07-12 15:00:00,36.47,36.48,36.45,36.47,679424.0,33.9771,33.9864,33.9585,33.9771,679424.0
2017-07-12 15:05:00,36.47,36.5,36.47,36.49,1328296.0,33.9771,34.0051,33.9771,33.9957,1328296.0
2017-07-12 15:10:00,36.49,36.52,36.47,36.5,1514592.0,33.9957,34.0237,33.9771,34.0051,1514592.0
2017-07-12 15:15:00,36.5,36.51,36.47,36.49,884020.0,34.0051,34.0144,33.9771,33.9957,884020.0
2017-07-12 15:20:00,36.49,36.51,36.48,36.49,918184.0,33.9957,34.0144,33.9864,33.9957,918184.0
2017-07-12 15:25:00,36.49,36.5,36.46,36.47,784708.0,33.9957,34.0051,33.9678,33.9771,784708.0
2017-07-12 15:30:00,36.47,36.49,36.45,36.47,1007372.0,33.9771,33.9957,33.9585,33.9771,1007372.0
2017-07-12 15:35:00,36.47,36.49,36.47,36.49,889096.0,33.9771,33.9957,33.9771,33.9957,889096.0
2017-07-12 15:40:00,36.48,36.5,36.47,36.5,897664.0,33.9864,34.0051,33.9771,34.0051,897664.0
2017-07-12 15:45:00,36.5,36.51,36.47,36.47,1303020.0,34.0051,34.0144,33.9771,33.9771,1303020.0
2017-07-12 15:50:00,36.47,36.49,36.44,36.46,1633432.0,33.9771,33.9957,33.9492,33.9678,1633432.0
2017-07-12 15:55:00,36.46,36.48,36.42,36.44,3328960.0,33.9678,33.9864,33.9305,33.9492,3328960.0
2017-07-13 09:30:00,36.38,36.56,36.36,36.54,3672584.0,33.8933,34.061,33.8746,34.0423,3672584.0
2017-07-13 09:35:00,36.53,36.61,36.53,36.59,2413380.0,34.033,34.1075,34.033,34.0889,2413380.0
2017-07-13 09:40:00,36.59,36.6,36.56,36.59,1387052.0,34.0889,34.0982,34.061,34.0889,1387052.0
2017-07-13 09:45:00,36.59,36.66,36.59,36.64,1735068.0,34.0889,34.1541,34.0889,34.1355,1735068.0
2017-07-13 09:50:00,36.64,36.72,36.64,36.71,1668632.0,34.1355,34.21,34.1355,34.2007,1668632.0
2017-07-13 09:55:00,36.72,36.78,36.71,36.75,2373624.0,34.21,34.2659,34.2007,34.238,2373624.0
2017-07-13 10:00:00,36.76,36.83,36.76,36.79,1903692.0,34.2473,34.3125,34.2473,34.2752,1903692.0
2017-07-13 10:05:00,36.79,36.83,36.77,36.81,1715828.0,34.2752,34.3125,34.2566,34.2939,1715828.0
2017-07-13 10:10:00,36.8,36.85,36.77,36.79,1579860.0,34.2845,34.3311,34.2566,34.2752,1579860.0
2017-07-13 10:15:00,36.78,36.79,36.71,36.72,1451456.0,34.2659,34.2752,34.2007,34.21,1451456.0
2017-07-13 10:20:00,36.71,36.75,36.7,36.73,1086244.0,34.2007,34.238,34.1914,34.2193,1086244.0
2017-07-13 10:25:00,36.73,36.74,36.66,36.68,1227320.0,34.2193,34.2286,34.1541,34.1728,1227320.0
2017-07-13 10:30:00,36.67,36.72,36.64,36.72,923528.0,34.1634,34.21,34.1355,34.21,923528.0
2017-07-13 10:35:00,36.71,36.73,36.66,36.71,972444.0,34.2007,34.2193,34.1541,34.2007,972444.0
2017-07-13 10:40:00,36.71,36.73,36.68,36.69,835688.0,34.2007,34.2193,34.1728,34.1821,835688.0
2017-07-13 10:45:00,36.69,36.75,36.69,36.75,1142740.0,34.1821,34.238,34.1821,34.238,1142740.0
2017-07-13 10:50:00,36.75,36.78,36.74,36.77,1135632.0,34.238,34.2659,34.2286,34.2566,1135632.0
2017-07-13 10:55:00,36.77,36.79,36.74,36.79,733448.0,34.2566,34.2752,34.2286,34.2752,733448.0
2017-07-13 11:00:00,36.79,36.79,36.73,36.77,1091344.0,34.2752,34.2752,34.2193,34.2566,1091344.0
2017-07-13 11:05:00,36.77,36.78,36.73,36.75,544328.0,34.2566,34.2659,34.2193,34.238,544328.0
2017-07-13 11:10:00,36.75,36.76,36.72,36.76,579852.0,34.238,34.2473,34.21,34.2473,579852.0
2017-07-13 11:15:00,36.76,36.76,36.72,36.73,408660.0,34.2473,34.2473,34.21,34.2193,408660.0
2017-07-13 11:20:00,36.73,36.74,36.7,36.7,709228.0,34.2193,34.2286,34.1914,34.1914,709228.0
2017-07-13 11:25:00,36.71,36.74,36.7,36.7,460000.0,34.2007,34.2286,34.1914,34.1914,460000.0
2017-07-13 11:30:00,36.7,36.77,36.7,36.76,1019448.0,34.1914,34.2566,34.1914,34.2473,1019448.0
2017-07-13 11:35:00,36.76,36.79,36.76,36.77,753788.0,34.2473,34.2752,34.2473,34.2566,753788.0
2017-07-13 11:40:00,36.77,36.79,36.74,36.74,554668.0,34.2566,34.2752,34.2286,34.2286,554668.0
2017-07-13 11:45:00,36.74,36.79,36.72,36.78,721352.0,34.2286,34.2752,34.21,34.2659,721352.0
2017-07-13 11:50:00,36.78,36.88,36.77,36.87,1996812.0,34.2659,34.3591,34.2566,34.3498,1996812.0
2017-07-13 11:55:00,36.88,36.89,36.86,36.88,1090332.0,34.3591,34.3684,34.3404,34.3591,1090332.0
2017-07-13 12:00:00,36.88,36.88,36.85,36.88,712704.0,34.3591,34.3591,34.3311,34.3591,712704.0
2017-07-13 12:05:00,36.88,36.93,36.88,36.92,1008760.0,34.3591,34.4057,34.3591,34.3963,1008760.0
2017-07-13 12:10:00,36.93,36.95,36.9,36.93,1034688.0,34.4057,34.4243,34.3777,34.4057,1034688.0
2017-07-13 12:15:00,36.93,36.97,36.93,36.97,907584.0,34.4057,34.4429,34.4057,34.4429,907584.0
2017-07-13 12:20:00,36.97,37.0,36.97,36.99,1089856.0,34.4429,34.4709,34.4429,34.4616,1089856.0
2017-07-13 12:25:00,36.99,37.01,36.99,37.0,1125748.0,34.4616,34.4802,34.4616,34.4709,1125748.0
2017-07-13 12:30:00,37.0,37.02,36.99,37.0,1308500.0,34.4709,34.4895,34.4616,34.4709,1308500.0
2017-07-13 12:35:00,36.99,37.07,36.98,37.06,1642472.0,34.4616,34.5361,34.4522,34.5268,1642472.0
2017-07-13 12:40:00,37.06,37.07,37.02,37.03,1050252.0,34.5268,34.5361,34.4895,34.4988,1050252.0
2017-07-13 12:45:00,37.03,37.09,37.02,37.09,1324248.0,34.4988,34.5547,34.4895,34.5547,1324248.0
2017-07-13 12:50:00,37.09,37.11,37.06,37.11,1270504.0,34.5547,34.5734,34.5268,34.5734,1270504.0
2017-07-13 12:55:00,37.11,37.12,37.08,37.09,949844.0,34.5734,34.5827,34.5454,34.5547,949844.0
2017-07-13 13:00:00,37.09,37.11,37.05,37.05,1320624.0,34.5547,34.5734,34.5175,34.5175,1320624.0
2017-07-13 13:05:00,37.05,37.1,37.05,37.09,942368.0,34.5175,34.564,34.5175,34.5547,942368.0
2017-07-13 13:10:00,37.09,37.09,37.04,37.07,811728.0,34.5547,34.5547,34.5081,34.5361,811728.0
2017-07-13 13:15:00,37.07,37.1,37.06,37.06,510096.0,34.5361,34.564,34.5268,34.5268,510096.0
2017-07-13 13:20:00,37.06,37.08,37.04,37.07,931844.0,34.5268,34.5454,34.5081,34.5361,931844.0
2017-07-13 13:25:00,37.07,37.1,37.07,37.09,855500.0,34.5361,34.564,34.5361,34.5547,855500.0
2017-07-13 13:30:00,37.09,37.1,37.05,37.05,854488.0,34.5547,34.564,34.5175,34.5175,854488.0
2017-07-13 13:35:00,37.06,37.08,37.03,37.06,1278836.0,34.5268,34.5454,34.4988,34.5268,1278836.0
2017-07-13 13:40:00,37.06,37.09,37.06,37.07,711224.0,34.5268,34.5547,34.5268,34.5361,711224.0
2017-07-13 13:45:00,37.08,37.09,37.02,37.02,1142632.0,34.5454,34.5547,34.4895,34.4895,1142632.0
2017-07-13 13:50:00,37.02,37.02,36.94,36.95,1723944.0,34.4895,34.4895,34.415,34.4243,1723944.0
2017-07-13 13:55:00,36.95,37.0,36.93,36.99,993040.0,34.4243,34.4709,34.4057,34.4616,993040.0
2017-07-13 14:00:00,36.99,37.0,36.95,36.95,694980.0,34.4616,34.4709,34.4243,34.4243,694980.0
2017-07-13 14:05:00,36.95,36.96,36.91,36.96,883400.0,34.4243,34.4336,34.387,34.4336,883400.0
2017-07-13 14:10:00,36.96,36.99,36.95,36.99,618896.0,34.4336,34.4616,34.4243,34.4616,618896.0
2017-07-13 14:15:00,36.99,36.99,36.97,36.99,789308.0,34.4616,34.4616,34.4429,34.4616,789308.0
2017-07-13 14:20:00,36.99,37.04,36.98,37.04,1351764.0,34.4616,34.5081,34.4522,34.5081,1351764.0
2017-07-13 14:25:00,37.04,37.06,36.98,36.99,756528.0,34.5081,34.5268,34.4522,34.4616,756528.0
2017-07-13 14:30:00,36.99,37.02,36.95,37.01,796832.0,34.4616,34.4895,34.4243,34.4802,796832.0
2017-07-13 14:35:00,37.01,37.03,37.0,37.01,499500.0,34.4802,34.4988,34.4709,34.4802,499500.0
2017-07-13 14:40:00,37.01,37.02,36.99,37.0,441988.0,34.4802,34.4895,34.4616,34.4709,441988.0
2017-07-13 14:45:00,37.0,37.02,36.99,37.01,531080.0,34.4709,34.4895,34.4616,34.4802,531080.0
2017-07-13 14:50:00,37.01,37.01,36.96,36.96,557504.0,34.4802,34.4802,34.4336,34.4336,557504.0
2017-07-13 14:55:00,36.96,36.97,36.94,36.96,670700.0,34.4336,34.4429,34.415,34.4336,670700.0
2017-07-13 15:00:00,36.96,36.97,36.92,36.92,726140.0,34.4336,34.4429,34.3963,34.3963,726140.0
2017-07-13 15:05:00,36.93,36.93,36.9,36.92,935860.0,34.4057,34.4057,34.3777,34.3963,935860.0
2017-07-13 15:10:00,36.92,36.93,36.9,36.93,800692.0,34.3963,34.4057,34.3777,34.4057,800692.0
2017-07-13 15:15:00,36.93,36.93,36.9,36.91,553340.0,34.4057,34.4057,34.3777,34.387,553340.0
2017-07-13 15:20:00,36.91,36.93,36.91,36.93,578692.0,34.387,34.4057,34.387,34.4057,578692.0
2017-07-13 15:25:00,36.92,36.96,36.92,36.94,800512.0,34.3963,34.4336,34.3963,34.415,800512.0
2017-07-13 15:30:00,36.94,36.96,36.93,36.96,564044.0,34.415,34.4336,34.4057,34.4336,564044.0
2017-07-13 15:35:00,36.96,37.0,36.96,36.99,1016248.0,34.4336,34.4709,34.4336,34.4616,1016248.0
2017-07-13 15:40:00,36.99,37.0,36.96,36.97,1230492.0,34.4616,34.4709,34.4336,34.4429,1230492.0
2017-07-13 15:45:00,36.97,37.02,36.96,36.99,1333892.0,34.4429,34.4895,34.4336,34.4616,1333892.0
2017-07-13 15:50:00,36.99,37.02,36.98,36.99,1754860.0,34.4616,34.4895,34.4522,34.4616,1754860.0
2017-07-13 15:55:00,36.99,37.0,36.93,36.95,3310400.0,34.4616,34.4709,34.4057,34.4243,3310400.0
2017-07-14 09:30:00,36.99,37.02,36.85,36.9,3673512.0,34.4616,34.4895,34.3311,34.3777,3673512.0
2017-07-14 09:35:00,36.9,36.95,36.87,36.93,1338860.0,34.3777,34.4243,34.3498,34.4057,1338860.0
2017-07-14 09:40:00,36.93,37.01,36.91,36.99,1304616.0,34.4057,34.4802,34.387,34.4616,1304616.0
2017-07-14 09:45:00,36.99,37.02,36.96,36.98,1122328.0,34.4616,34.4895,34.4336,34.4522,1122328.0
2017-07-14 09:50:00,36.97,36.98,36.87,36.88,1608476.0,34.4429,34.4522,34.3498,34.3591,1608476.0
2017-07-14 09:55:00,36.88,36.9,36.84,36.87,1201392.0,34.3591,34.3777,34.3218,34.3498,1201392.0
2017-07-14 10:00:00,36.87,36.92,36.86,36.88,800348.0,34.3498,34.3963,34.3404,34.3591,800348.0
2017-07-14 10:05:00,36.88,36.9,36.83,36.88,1035168.0,34.3591,34.3777,34.3125,34.3591,1035168.0
2017-07-14 10:10:00,36.88,36.91,36.86,36.91,850932.0,34.3591,34.387,34.3404,34.387,850932.0
2017-07-14 10:15:00,36.91,36.97,36.9,36.95,1081236.0,34.387,34.4429,34.3777,34.4243,1081236.0
2017-07-14 10:20:00,36.95,36.95,36.93,36.93,499024.0,34.4243,34.4243,34.4057,34.4057,499024.0
2017-07-14 10:25:00,36.93,36.94,36.92,36.93,601128.0,34.4057,34.415,34.3963,34.4057,601128.0
2017-07-14 10:30:00,36.92,36.93,36.86,36.88,878076.0,34.3963,34.4057,34.3404,34.3591,878076.0
2017-07-14 10:35:00,36.88,36.93,36.88,36.93,409008.0,34.3591,34.4057,34.3591,34.4057,409008.0
2017-07-14 10:40:00,36.93,36.93,36.86,36.88,697616.0,34.4057,34.4057,34.3404,34.3591,697616.0
2017-07-14 10:45:00,36.88,36.9,36.86,36.86,715584.0,34.3591,34.3777,34.3404,34.3404,715584.0
2017-07-14 10:50:00,36.86,36.9,36.85,36.9,673432.0,34.3404,34.3777,34.3311,34.3777,673432.0
2017-07-14 10:55:00,36.9,36.91,36.87,36.9,611160.0,34.3777,34.387,34.3498,34.3777,611160.0
2017-07-14 11:00:00,36.9,36.91,36.85,36.87,824008.0,34.3777,34.387,34.3311,34.3498,824008.0
2017-07-14 11:05:00,36.87,36.91,36.86,36.9,616016.0,34.3498,34.387,34.3404,34.3777,616016.0
2017-07-14 11:10:00,36.9,36.93,36.9,36.92,478208.0,34.3777,34.4057,34.3777,34.3963,478208.0
2017-07-14 11:15:00,36.92,36.93,36.88,36.89,441744.0,34.3963,34.4057,34.3591,34.3684,441744.0
2017-07-14 11:20:00,36.89,36.92,36.88,36.92,404140.0,34.3684,34.3963,34.3591,34.3963,404140.0
2017-07-14 11:25:00,36.92,36.93,36.91,36.93,571684.0,34.3963,34.4057,34.387,34.4057,571684.0
2017-07-14 11:30:00,36.93,36.94,36.91,36.93,492472.0,34.4057,34.415,34.387,34.4057,492472.0
2017-07-14 11:35:00,36.94,36.94,36.92,36.92,415284.0,34.415,34.415,34.3963,34.3963,415284.0
2017-07-14 11:40:00,36.92,36.94,36.92,36.93,351916.0,34.3963,34.415,34.3963,34.4057,351916.0
2017-07-14 11:45:00,36.93,36.94,36.9,36.92,557104.0,34.4057,34.415,34.3777,34.3963,557104.0
2017-07-14 11:50:00,36.92,36.94,36.92,36.92,393224.0,34.3963,34.415,34.3963,34.3963,393224.0
2017-07-14 11:55:00,36.92,36.95,36.92,36.95,625800.0,34.3963,34.4243,34.3963,34.4243,625800.0
2017-07-14 12:00:00,36.95,36.97,36.94,36.97,612912.0,34.4243,34.4429,34.415,34.4429,612912.0
2017-07-14 12:05:00,36.97,36.99,36.97,36.99,644284.0,34.4429,34.4616,34.4429,34.4616,644284.0
2017-07-14 12:10:00,36.99,37.0,36.98,37.0,389096.0,34.4616,34.4709,34.4522,34.4709,389096.0
2017-07-14 12:15:00,37.0,37.02,37.0,37.02,830940.0,34.4709,34.4895,34.4709,34.4895,830940.0
2017-07-14 12:20:00,37.02,37.06,37.02,37.06,831320.0,34.4895,34.5268,34.4895,34.5268,831320.0
2017-07-14 12:25:00,37.06,37.12,37.06,37.12,1114136.0,34.5268,34.5827,34.5268,34.5827,1114136.0
2017-07-14 12:30:00,37.12,37.13,37.09,37.12,1097152.0,34.5827,34.592,34.5547,34.5827,1097152.0
2017-07-14 12:35:00,37.12,37.18,37.11,37.17,1160436.0,34.5827,34.6386,34.5734,34.6293,1160436.0
2017-07-14 12:40:00,37.17,37.19,37.15,37.15,1067752.0,34.6293,34.6479,34.6106,34.6106,1067752.0
2017-07-14 12:45:00,37.16,37.17,37.12,37.17,854448.0,34.6199,34.6293,34.5827,34.6293,854448.0
2017-07-14 12:50:00,37.17,37.2,37.17,37.2,607936.0,34.6293,34.6572,34.6293,34.6572,607936.0
2017-07-14 12:55:00,37.2,37.2,37.17,37.18,689516.0,34.6572,34.6572,34.6293,34.6386,689516.0
2017-07-14 13:00:00,37.18,37.18,37.15,37.16,584376.0,34.6386,34.6386,34.6106,34.6199,584376.0
2017-07-14 13:05:00,37.16,37.17,37.13,37.16,648792.0,34.6199,34.6293,34.592,34.6199,648792.0
2017-07-14 13:10:00,37.16,37.18,37.16,37.17,583980.0,34.6199,34.6386,34.6199,34.6293,583980.0
2017-07-14 13:15:00,37.17,37.17,37.13,37.14,533688.0,34.6293,34.6293,34.592,34.6013,533688.0
2017-07-14 13:20:00,37.13,37.17,37.13,37.17,498260.0,34.592,34.6293,34.592,34.6293,498260.0
2017-07-14 13:25:00,37.17,37.19,37.17,37.19,623568.0,34.6293,34.6479,34.6293,34.6479,623568.0
2017-07-14 13:30:00,37.19,37.21,37.18,37.2,738608.0,34.6479,34.6665,34.6386,34.6572,738608.0
2017-07-14 13:35:00,37.2,37.24,37.2,37.23,980756.0,34.6572,34.6945,34.6572,34.6852,980756.0
2017-07-14 13:40:00,37.22,37.23,37.2,37.22,668928.0,34.6758,34.6852,34.6572,34.6758,668928.0
2017-07-14 13:45:00,37.23,37.24,37.22,37.24,460588.0,34.6852,34.6945,34.6758,34.6945,460588.0
2017-07-14 13:50:00,37.24,37.27,37.22,37.26,1275084.0,34.6945,34.7224,34.6758,34.7131,1275084.0
2017-07-14 13:55:00,37.26,37.26,37.24,37.25,523236.0,34.7131,34.7131,34.6945,34.7038,523236.0
2017-07-14 14:00:00,37.26,37.26,37.23,37.26,868884.0,34.7131,34.7131,34.6852,34.7131,868884.0
2017-07-14 14:05:00,37.26,37.27,37.23,37.25,805796.0,34.7131,34.7224,34.6852,34.7038,805796.0
2017-07-14 14:10:00,37.25,37.27,37.24,37.27,638996.0,34.7038,34.7224,34.6945,34.7224,638996.0
2017-07-14 14:15:00,37.27,37.28,37.26,37.27,676780.0,34.7224,34.7317,34.7131,34.7224,676780.0
2017-07-14 14:20:00,37.26,37.27,37.24,37.25,501756.0,34.7131,34.7224,34.6945,34.7038,501756.0
2017-07-14 14:25:00,37.25,37.27,37.25,37.25,612644.0,34.7038,34.7224,34.7038,34.7038,612644.0
2017-07-14 14:30:00,37.25,37.27,37.25,37.27,453388.0,34.7038,34.7224,34.7038,34.7224,453388.0
2017-07-14 14:35:00,37.27,37.28,37.24,37.26,554812.0,34.7224,34.7317,34.6945,34.7131,554812.0
2017-07-14 14:40:00,37.26,37.26,37.23,37.24,642820.0,34.7131,34.7131,34.6852,34.6945,642820.0
2017-07-14 14:45:00,37.24,37.25,37.23,37.24,320512.0,34.6945,34.7038,34.6852,34.6945,320512.0
2017-07-14 14:50:00,37.23,37.24,37.22,37.23,599844.0,34.6852,34.6945,34.6758,34.6852,599844.0
2017-07-14 14:55:00,37.23,37.23,37.21,37.22,433336.0,34.6852,34.6852,34.6665,34.6758,433336.0
2017-07-14 15:00:00,37.22,37.24,37.22,37.22,667976.0,34.6758,34.6945,34.6758,34.6758,667976.0
2017-07-14 15:05:00,37.22,37.24,37.22,37.24,531848.0,34.6758,34.6945,34.6758,34.6945,531848.0
2017-07-14 15:10:00,37.24,37.24,37.22,37.22,363292.0,34.6945,34.6945,34.6758,34.6758,363292.0
2017-07-14 15:15:00,37.22,37.24,37.22,37.24,633792.0,34.6758,34.6945,34.6758,34.6945,633792.0
2017-07-14 15:20:00,37.24,37.26,37.24,37.25,722896.0,34.6945,34.7131,34.6945,34.7038,722896.0
2017-07-14 15:25:00,37.25,37.26,37.24,37.26,776424.0,34.7038,34.7131,34.6945,34.7131,776424.0
2017-07-14 15:30:00,37.26,37.28,37.26,37.28,839320.0,34.7131,34.7317,34.7131,34.7317,839320.0
2017-07-14 15:35:00,37.28,37.32,37.28,37.31,1456932.0,34.7317,34.769,34.7317,34.7597,1456932.0
2017-07-14 15:40:00,37.31,37.33,37.3,37.32,1013344.0,34.7597,34.7783,34.7504,34.769,1013344.0
2017-07-14 15:45:00,37.32,37.33,37.31,37.33,1340420.0,34.769,34.7783,34.7597,34.7783,1340420.0
2017-07-14 15:50:00,37.33,37.33,37.26,37.3,2851296.0,34.7783,34.7783,34.7131,34.7504,2851296.0
2017-07-14 15:55:00,37.29,37.31,37.26,37.26,4594076.0,34.7411,34.7597,34.7131,34.7131,4594076.0
2017-07-17 09:30:00,37.22,37.27,37.14,37.24,3734112.0,34.6758,34.7224,34.6013,34.6945,3734112.0
2017-07-17 09:35:00,37.24,37.36,37.23,37.35,2403380.0,34.6945,34.8063,34.6852,34.797,2403380.0
2017-07-17 09:40:00,37.35,37.43,37.3,37.43,2373400.0,34.797,34.8715,34.7504,34.8715,2373400.0
2017-07-17 09:45:00,37.42,37.5,37.42,37.46,2246756.0,34.8622,34.9367,34.8622,34.8994,2246756.0
2017-07-17 09:50:00,37.45,37.56,37.42,37.48,4194060.0,34.8901,34.9926,34.8622,34.9181,4194060.0
2017-07-17 09:55:00,37.48,37.68,37.48,37.65,3891896.0,34.9181,35.1044,34.9181,35.0764,3891896.0
2017-07-17 10:00:00,37.66,37.68,37.6,37.66,2337400.0,35.0858,35.1044,35.0299,35.0858,2337400.0
2017-07-17 10:05:00,37.66,37.73,37.63,37.71,2094700.0,35.0858,35.151,35.0578,35.1323,2094700.0
2017-07-17 10:10:00,37.71,37.72,37.65,37.66,2100452.0,35.1323,35.1417,35.0764,35.0858,2100452.0
2017-07-17 10:15:00,37.66,37.67,37.55,37.6,1855956.0,35.0858,35.0951,34.9833,35.0299,1855956.0
2017-07-17 10:20:00,37.6,37.64,37.56,37.63,1358160.0,35.0299,35.0671,34.9926,35.0578,1358160.0
2017-07-17 10:25:00,37.63,37.63,37.54,37.56,1266136.0,35.0578,35.0578,34.974,34.9926,1266136.0
2017-07-17 10:30:00,37.57,37.59,37.55,37.55,948304.0,35.0019,35.0205,34.9833,34.9833,948304.0
2017-07-17 10:35:00,37.55,37.55,37.48,37.52,1992440.0,34.9833,34.9833,34.9181,34.9553,1992440.0
2017-07-17 10:40:00,37.52,37.58,37.52,37.57,888480.0,34.9553,35.0112,34.9553,35.0019,888480.0
2017-07-17 10:45:00,37.57,37.57,37.51,37.55,826208.0,35.0019,35.0019,34.946,34.9833,826208.0
2017-07-17 10:50:00,37.55,37.6,37.53,37.54,1234908.0,34.9833,35.0299,34.9646,34.974,1234908.0
2017-07-17 10:55:00,37.54,37.54,37.49,37.5,765204.0,34.974,34.974,34.9274,34.9367,765204.0
2017-07-17 11:00:00,37.5,37.53,37.47,37.49,1074176.0,34.9367,34.9646,34.9088,34.9274,1074176.0
2017-07-17 11:05:00,37.49,37.52,37.46,37.5,1036772.0,34.9274,34.9553,34.8994,34.9367,1036772.0
2017-07-17 11:10:00,37.49,37.51,37.45,37.5,1576792.0,34.9274,34.946,34.8901,34.9367,1576792.0
2017-07-17 11:15:00,37.5,37.5,37.49,37.5,1069396.0,34.9367,34.9367,34.9274,34.9367,1069396.0
2017-07-17 11:20:00,37.5,37.54,37.48,37.53,763380.0,34.9367,34.974,34.9181,34.9646,763380.0
2017-07-17 11:25:00,37.53,37.54,37.5,37.52,515736.0,34.9646,34.974,34.9367,34.9553,515736.0
2017-07-17 11:30:00,37.52,37.54,37.51,37.51,457300.0,34.9553,34.974,34.946,34.946,457300.0
2017-07-17 11:35:00,37.51,37.51,37.44,37.49,867196.0,34.946,34.946,34.8808,34.9274,867196.0
2017-07-17 11:40:00,37.49,37.5,37.47,37.47,476648.0,34.9274,34.9367,34.9088,34.9088,476648.0
2017-07-17 11:45:00,37.47,37.5,37.45,37.47,466940.0,34.9088,34.9367,34.8901,34.9088,466940.0
2017-07-17 11:50:00,37.47,37.48,37.45,37.45,617464.0,34.9088,34.9181,34.8901,34.8901,617464.0
2017-07-17 11:55:00,37.45,37.46,37.38,37.4,881824.0,34.8901,34.8994,34.8249,34.8435,881824.0
2017-07-17 12:00:00,37.4,37.43,37.38,37.42,538844.0,34.8435,34.8715,34.8249,34.8622,538844.0
2017-07-17 12:05:00,37.42,37.47,37.41,37.47,623312.0,34.8622,34.9088,34.8529,34.9088,623312.0
2017-07-17 12:10:00,37.47,37.49,37.46,37.48,737712.0,34.9088,34.9274,34.8994,34.9181,737712.0
2017-07-17 12:15:00,37.48,37.51,37.48,37.51,476164.0,34.9181,34.946,34.9181,34.946,476164.0
2017-07-17 12:20:00,37.51,37.51,37.48,37.48,590400.0,34.946,34.946,34.9181,34.9181,590400.0
2017-07-17 12:25:00,37.48,37.51,37.45,37.47,567816.0,34.9181,34.946,34.8901,34.9088,567816.0
2017-07-17 12:30:00,37.47,37.49,37.46,37.48,324800.0,34.9088,34.9274,34.8994,34.9181,324800.0
2017-07-17 12:35:00,37.48,37.5,37.48,37.49,394140.0,34.9181,34.9367,34.9181,34.9274,394140.0
2017-07-17 12:40:00,37.49,37.5,37.48,37.49,361364.0,34.9274,34.9367,34.9181,34.9274,361364.0
2017-07-17 12:45:00,37.49,37.49,37.47,37.48,300960.0,34.9274,34.9274,34.9088,34.9181,300960.0
2017-07-17 12:50:00,37.48,37.51,37.47,37.51,518360.0,34.9181,34.946,34.9088,34.946,518360.0
2017-07-17 12:55:00,37.51,37.53,37.49,37.52,519880.0,34.946,34.9646,34.9274,34.9553,519880.0
2017-07-17 13:00:00,37.52,37.52,37.51,37.51,497076.0,34.9553,34.9553,34.946,34.946,497076.0
2017-07-17 13:05:00,37.51,37.53,37.49,37.52,463384.0,34.946,34.9646,34.9274,34.9553,463384.0
2017-07-17 13:10:00,37.52,37.52,37.51,37.51,332056.0,34.9553,34.9553,34.946,34.946,332056.0
2017-07-17 13:15:00,37.51,37.52,37.5,37.52,445120.0,34.946,34.9553,34.9367,34.9553,445120.0
2017-07-17 13:20:00,37.52,37.52,37.51,37.51,319452.0,34.9553,34.9553,34.946,34.946,319452.0
2017-07-17 13:25:00,37.52,37.53,37.49,37.49,603324.0,34.9553,34.9646,34.9274,34.9274,603324.0
2017-07-17 13:30:00,37.49,37.51,37.48,37.51,651752.0,34.9274,34.946,34.9181,34.946,651752.0
2017-07-17 13:35:00,37.51,37.51,37.49,37.49,300628.0,34.946,34.946,34.9274,34.9274,300628.0
2017-07-17 13:40:00,37.49,37.49,37.47,37.48,419184.0,34.9274,34.9274,34.9088,34.9181,419184.0
2017-07-17 13:45:00,37.48,37.48,37.46,37.46,322860.0,34.9181,34.9181,34.8994,34.8994,322860.0
2017-07-17 13:50:00,37.46,37.46,37.4,37.41,965372.0,34.8994,34.8994,34.8435,34.8529,965372.0
2017-07-17 13:55:00,37.41,37.43,37.41,37.42,558592.0,34.8529,34.8715,34.8529,34.8622,558592.0
2017-07-17 14:00:00,37.42,37.43,37.42,37.43,360768.0,34.8622,34.8715,34.8622,34.8715,360768.0
2017-07-17 14:05:00,37.43,37.45,37.42,37.43,419156.0,34.8715,34.8901,34.8622,34.8715,419156.0
2017-07-17 14:10:00,37.43,37.43,37.38,37.38,822608.0,34.8715,34.8715,34.8249,34.8249,822608.0
2017-07-17 14:15:00,37.38,37.4,37.37,37.4,679032.0,34.8249,34.8435,34.8156,34.8435,679032.0
2017-07-17 14:20:00,37.39,37.4,37.38,37.39,401896.0,34.8342,34.8435,34.8249,34.8342,401896.0
2017-07-17 14:25:00,37.39,37.4,37.36,37.38,621616.0,34.8342,34.8435,34.8063,34.8249,621616.0
2017-07-17 14:30:00,37.38,37.41,37.36,37.4,604560.0,34.8249,34.8529,34.8063,34.8435,604560.0
2017-07-17 14:35:00,37.4,37.42,37.38,37.4,621236.0,34.8435,34.8622,34.8249,34.8435,621236.0
2017-07-17 14:40:00,37.41,37.42,37.39,37.41,540164.0,34.8529,34.8622,34.8342,34.8529,540164.0
2017-07-17 14:45:00,37.42,37.43,37.39,37.4,420308.0,34.8622,34.8715,34.8342,34.8435,420308.0
2017-07-17 14:50:00,37.4,37.41,37.38,37.4,390956.0,34.8435,34.8529,34.8249,34.8435,390956.0
2017-07-17 14:55:00,37.4,37.42,37.4,37.41,433756.0,34.8435,34.8622,34.8435,34.8529,433756.0
2017-07-17 15:00:00,37.42,37.44,37.41,37.42,439096.0,34.8622,34.8808,34.8529,34.8622,439096.0
2017-07-17 15:05:00,37.42,37.44,37.41,37.44,437556.0,34.8622,34.8808,34.8529,34.8808,437556.0
2017-07-17 15:10:00,37.44,37.44,37.41,37.42,630820.0,34.8808,34.8808,34.8529,34.8622,630820.0
2017-07-17 15:15:00,37.42,37.42,37.4,37.41,348260.0,34.8622,34.8622,34.8435,34.8529,348260.0
2017-07-17 15:20:00,37.41,37.43,37.39,37.42,419592.0,34.8529,34.8715,34.8342,34.8622,419592.0
2017-07-17 15:25:00,37.42,37.42,37.4,37.41,427264.0,34.8622,34.8622,34.8435,34.8529,427264.0
2017-07-17 15:30:00,37.41,37.45,37.39,37.45,670052.0,34.8529,34.8901,34.8342,34.8901,670052.0
2017-07-17 15:35:00,37.45,37.48,37.44,37.44,999636.0,34.8901,34.9181,34.8808,34.8808,999636.0
2017-07-17 15:40:00,37.44,37.46,37.43,37.45,640996.0,34.8808,34.8994,34.8715,34.8901,640996.0
2017-07-17 15:45:00,37.45,37.46,37.42,37.43,924484.0,34.8901,34.8994,34.8622,34.8715,924484.0
2017-07-17 15:50:00,37.43,37.43,37.39,37.41,1409176.0,34.8715,34.8715,34.8342,34.8529,1409176.0
2017-07-17 15:55:00,37.41,37.41,37.38,37.4,3073836.0,34.8529,34.8529,34.8249,34.8435,3073836.0
2017-07-18 09:30:00,37.37,37.37,37.2,37.21,2800324.0,34.8156,34.8156,34.6572,34.6665,2800324.0
2017-07-18 09:35:00,37.21,37.26,37.18,37.23,1776588.0,34.6665,34.7131,34.6386,34.6852,1776588.0
2017-07-18 09:40:00,37.23,37.31,37.22,37.28,1799012.0,34.6852,34.7597,34.6758,34.7317,1799012.0
2017-07-18 09:45:00,37.27,37.32,37.25,37.26,1207624.0,34.7224,34.769,34.7038,34.7131,1207624.0
2017-07-18 09:50:00,37.27,37.29,37.23,37.23,906436.0,34.7224,34.7411,34.6852,34.6852,906436.0
2017-07-18 09:55:00,37.23,37.25,37.21,37.21,1280444.0,34.6852,34.7038,34.6665,34.6665,1280444.0
2017-07-18 10:00:00,37.21,37.24,37.17,37.19,1305732.0,34.6665,34.6945,34.6293,34.6479,1305732.0
2017-07-18 10:05:00,37.19,37.24,37.18,37.24,1005120.0,34.6479,34.6945,34.6386,34.6945,1005120.0
2017-07-18 10:10:00,37.24,37.28,37.21,37.26,1043308.0,34.6945,34.7317,34.6665,34.7131,1043308.0
2017-07-18 10:15:00,37.26,37.29,37.25,37.28,762960.0,34.7131,34.7411,34.7038,34.7317,762960.0
2017-07-18 10:20:00,37.28,37.29,37.26,37.27,755468.0,34.7317,34.7411,34.7131,34.7224,755468.0
2017-07-18 10:25:00,37.27,37.32,37.27,37.31,810312.0,34.7224,34.769,34.7224,34.7597,810312.0
2017-07-18 10:30:00,37.31,37.34,37.28,37.28,759052.0,34.7597,34.7876,34.7317,34.7317,759052.0
2017-07-18 10:35:00,37.28,37.31,37.26,37.28,880160.0,34.7317,34.7597,34.7131,34.7317,880160.0
2017-07-18 10:40:00,37.28,37.28,37.18,37.19,1163280.0,34.7317,34.7317,34.6386,34.6479,1163280.0
2017-07-18 10:45:00,37.19,37.23,37.18,37.23,1262324.0,34.6479,34.6852,34.6386,34.6852,1262324.0
2017-07-18 10:50:00,37.23,37.29,37.23,37.28,817576.0,34.6852,34.7411,34.6852,34.7317,817576.0
2017-07-18 10:55:00,37.28,37.33,37.28,37.31,1083140.0,34.7317,34.7783,34.7317,34.7597,1083140.0
2017-07-18 11:00:00,37.31,37.32,37.3,37.31,689348.0,34.7597,34.769,34.7504,34.7597,689348.0
2017-07-18 11:05:00,37.31,37.31,37.27,37.29,557560.0,34.7597,34.7597,34.7224,34.7411,557560.0
2017-07-18 11:10:00,37.29,37.3,37.26,37.26,334728.0,34.7411,34.7504,34.7131,34.7131,334728.0
2017-07-18 11:15:00,37.26,37.29,37.25,37.27,531088.0,34.7131,34.7411,34.7038,34.7224,531088.0
2017-07-18 11:20:00,37.27,37.3,37.26,37.28,594868.0,34.7224,34.7504,34.7131,34.7317,594868.0
2017-07-18 11:25:00,37.28,37.3,37.27,37.29,466312.0,34.7317,34.7504,34.7224,34.7411,466312.0
2017-07-18 11:30:00,37.29,37.37,37.29,37.34,901904.0,34.7411,34.8156,34.7411,34.7876,901904.0
2017-07-18 11:35:00,37.34,37.34,37.3,37.31,515376.0,34.7876,34.7876,34.7504,34.7597,515376.0
2017-07-18 11:40:00,37.31,37.34,37.31,37.33,387988.0,34.7597,34.7876,34.7597,34.7783,387988.0
2017-07-18 11:45:00,37.33,37.34,37.32,37.33,617540.0,34.7783,34.7876,34.769,34.7783,617540.0
2017-07-18 11:50:00,37.33,37.33,37.31,37.33,573732.0,34.7783,34.7783,34.7597,34.7783,573732.0
2017-07-18 11:55:00,37.32,37.33,37.31,37.32,593732.0,34.769,34.7783,34.7597,34.769,593732.0
2017-07-18 12:00:00,37.32,37.33,37.32,37.32,576444.0,34.769,34.7783,34.769,34.769,576444.0
2017-07-18 12:05:00,37.32,37.33,37.3,37.3,614504.0,34.769,34.7783,34.7504,34.7504,614504.0
2017-07-18 12:10:00,37.3,37.32,37.28,37.28,704200.0,34.7504,34.769,34.7317,34.7317,704200.0
2017-07-18 12:15:00,37.28,37.31,37.27,37.29,541436.0,34.7317,34.7597,34.7224,34.7411,541436.0
2017-07-18 12:20:00,37.29,37.31,37.28,37.31,441036.0,34.7411,34.7597,34.7317,34.7597,441036.0
2017-07-18 12:25:00,37.31,37.31,37.3,37.31,336632.0,34.7597,34.7597,34.7504,34.7597,336632.0
2017-07-18 12:30:00,37.3,37.33,37.3,37.32,785080.0,34.7504,34.7783,34.7504,34.769,785080.0
2017-07-18 12:35:00,37.32,37.34,37.32,37.33,330236.0,34.769,34.7876,34.769,34.7783,330236.0
2017-07-18 12:40:00,37.34,37.36,37.33,37.33,633412.0,34.7876,34.8063,34.7783,34.7783,633412.0
2017-07-18 12:45:00,37.33,37.39,37.33,37.39,529732.0,34.7783,34.8342,34.7783,34.8342,529732.0
2017-07-18 12:50:00,37.39,37.44,37.38,37.42,555500.0,34.8342,34.8808,34.8249,34.8622,555500.0
2017-07-18 12:55:00,37.42,37.43,37.41,37.42,371032.0,34.8622,34.8715,34.8529,34.8622,371032.0
2017-07-18 13:00:00,37.42,37.43,37.37,37.38,498468.0,34.8622,34.8715,34.8156,34.8249,498468.0
2017-07-18 13:05:00,37.39,37.42,37.38,37.42,256104.0,34.8342,34.8622,34.8249,34.8622,256104.0
2017-07-18 13:10:00,37.41,37.43,37.4,37.43,329700.0,34.8529,34.8715,34.8435,34.8715,329700.0
2017-07-18 13:15:00,37.43,37.48,37.43,37.46,752508.0,34.8715,34.9181,34.8715,34.8994,752508.0
2017-07-18 13:20:00,37.46,37.48,37.46,37.48,366348.0,34.8994,34.9181,34.8994,34.9181,366348.0
2017-07-18 13:25:00,37.48,37.48,37.46,37.48,426532.0,34.9181,34.9181,34.8994,34.9181,426532.0
2017-07-18 13:30:00,37.48,37.49,37.46,37.47,343752.0,34.9181,34.9274,34.8994,34.9088,343752.0
2017-07-18 13:35:00,37.47,37.5,37.46,37.49,976532.0,34.9088,34.9367,34.8994,34.9274,976532.0
2017-07-18 13:40:00,37.49,37.51,37.48,37.49,694976.0,34.9274,34.946,34.9181,34.9274,694976.0
2017-07-18 13:45:00,37.49,37.51,37.48,37.49,357056.0,34.9274,34.946,34.9181,34.9274,357056.0
2017-07-18 13:50:00,37.49,37.49,37.44,37.44,450472.0,34.9274,34.9274,34.8808,34.8808,450472.0
2017-07-18 13:55:00,37.44,37.47,37.44,37.47,415608.0,34.8808,34.9088,34.8808,34.9088,415608.0
2017-07-18 14:00:00,37.47,37.47,37.44,37.44,349308.0,34.9088,34.9088,34.8808,34.8808,349308.0
2017-07-18 14:05:00,37.45,37.45,37.43,37.45,357168.0,34.8901,34.8901,34.8715,34.8901,357168.0
2017-07-18 14:10:00,37.45,37.45,37.43,37.44,279532.0,34.8901,34.8901,34.8715,34.8808,279532.0
2017-07-18 14:15:00,37.44,37.45,37.43,37.44,363464.0,34.8808,34.8901,34.8715,34.8808,363464.0
2017-07-18 14:20:00,37.44,37.45,37.43,37.44,271696.0,34.8808,34.8901,34.8715,34.8808,271696.0
2017-07-18 14:25:00,37.44,37.45,37.37,37.39,1056736.0,34.8808,34.8901,34.8156,34.8342,1056736.0
2017-07-18 14:30:00,37.39,37.43,37.38,37.43,612096.0,34.8342,34.8715,34.8249,34.8715,612096.0
2017-07-18 14:35:00,37.43,37.45,37.42,37.42,595628.0,34.8715,34.8901,34.8622,34.8622,595628.0
2017-07-18 14:40:00,37.42,37.45,37.42,37.44,598084.0,34.8622,34.8901,34.8622,34.8808,598084.0
2017-07-18 14:45:00,37.44,37.45,37.43,37.44,565984.0,34.8808,34.8901,34.8715,34.8808,565984.0
2017-07-18 14:50:00,37.44,37.44,37.38,37.38,607032.0,34.8808,34.8808,34.8249,34.8249,607032.0
2017-07-18 14:55:00,37.39,37.41,37.38,37.41,519232.0,34.8342,34.8529,34.8249,34.8529,519232.0
2017-07-18 15:00:00,37.41,37.42,37.4,37.42,416812.0,34.8529,34.8622,34.8435,34.8622,416812.0
2017-07-18 15:05:00,37.42,37.45,37.42,37.45,522860.0,34.8622,34.8901,34.8622,34.8901,522860.0
2017-07-18 15:10:00,37.45,37.45,37.43,37.44,334416.0,34.8901,34.8901,34.8715,34.8808,334416.0
2017-07-18 15:15:00,37.45,37.45,37.43,37.44,409324.0,34.8901,34.8901,34.8715,34.8808,409324.0
2017-07-18 15:20:00,37.43,37.44,37.4,37.44,613848.0,34.8715,34.8808,34.8435,34.8808,613848.0
2017-07-18 15:25:00,37.44,37.47,37.44,37.46,518628.0,34.8808,34.9088,34.8808,34.8994,518628.0
2017-07-18 15:30:00,37.47,37.47,37.43,37.45,605432.0,34.9088,34.9088,34.8715,34.8901,605432.0
2017-07-18 15:35:00,37.45,37.48,37.45,37.47,684288.0,34.8901,34.9181,34.8901,34.9088,684288.0
2017-07-18 15:40:00,37.47,37.49,37.46,37.48,727112.0,34.9088,34.9274,34.8994,34.9181,727112.0
2017-07-18 15:45:00,37.49,37.49,37.45,37.46,1069428.0,34.9274,34.9274,34.8901,34.8994,1069428.0
2017-07-18 15:50:00,37.46,37.51,37.46,37.5,1782616.0,34.8994,34.946,34.8994,34.9367,1782616.0
2017-07-18 15:55:00,37.5,37.53,37.49,37.52,3669660.0,34.9367,34.9646,34.9274,34.9553,3669660.0
2017-07-19 09:30:00,37.61,37.64,37.49,37.51,2906368.0,35.0392,35.0671,34.9274,34.946,2906368.0
2017-07-19 09:35:00,37.51,37.74,37.5,37.74,2353712.0,34.946,35.1603,34.9367,35.1603,2353712.0
2017-07-19 09:40:00,37.74,37.74,37.67,37.7,1233236.0,35.1603,35.1603,35.0951,35.123,1233236.0
2017-07-19 09:45:00,37.7,37.71,37.61,37.63,1358864.0,35.123,35.1323,35.0392,35.0578,1358864.0
2017-07-19 09:50:00,37.63,37.65,37.58,37.63,1397632.0,35.0578,35.0764,35.0112,35.0578,1397632.0
2017-07-19 09:55:00,37.63,37.68,37.62,37.66,1222048.0,35.0578,35.1044,35.0485,35.0858,1222048.0
2017-07-19 10:00:00,37.66,37.7,37.63,37.68,1331792.0,35.0858,35.123,35.0578,35.1044,1331792.0
2017-07-19 10:05:00,37.68,37.69,37.65,37.66,970996.0,35.1044,35.1137,35.0764,35.0858,970996.0
2017-07-19 10:10:00,37.66,37.67,37.6,37.61,1141352.0,35.0858,35.0951,35.0299,35.0392,1141352.0
2017-07-19 10:15:00,37.61,37.62,37.56,37.6,1133952.0,35.0392,35.0485,34.9926,35.0299,1133952.0
2017-07-19 10:20:00,37.6,37.62,37.56,37.6,1084152.0,35.0299,35.0485,34.9926,35.0299,1084152.0
2017-07-19 10:25:00,37.6,37.65,37.6,37.63,915676.0,35.0299,35.0764,35.0299,35.0578,915676.0
2017-07-19 10:30:00,37.63,37.66,37.63,37.65,838036.0,35.0578,35.0858,35.0578,35.0764,838036.0
2017-07-19 10:35:00,37.65,37.65,37.59,37.6,665732.0,35.0764,35.0764,35.0205,35.0299,665732.0
2017-07-19 10:40:00,37.6,37.61,37.57,37.59,699536.0,35.0299,35.0392,35.0019,35.0205,699536.0
2017-07-19 10:45:00,37.59,37.66,37.58,37.64,816416.0,35.0205,35.0858,35.0112,35.0671,816416.0
2017-07-19 10:50:00,37.64,37.65,37.62,37.62,354728.0,35.0671,35.0764,35.0485,35.0485,354728.0
2017-07-19 10:55:00,37.62,37.62,37.59,37.6,586964.0,35.0485,35.0485,35.0205,35.0299,586964.0
2017-07-19 11:00:00,37.6,37.67,37.6,37.65,935156.0,35.0299,35.0951,35.0299,35.0764,935156.0
2017-07-19 11:05:00,37.65,37.66,37.63,37.65,647568.0,35.0764,35.0858,35.0578,35.0764,647568.0
2017-07-19 11:10:00,37.65,37.67,37.65,37.67,451428.0,35.0764,35.0951,35.0764,35.0951,451428.0
2017-07-19 11:15:00,37.67,37.67,37.63,37.64,384360.0,35.0951,35.0951,35.0578,35.0671,384360.0
2017-07-19 11:20:00,37.65,37.65,37.63,37.64,468756.0,35.0764,35.0764,35.0578,35.0671,468756.0
2017-07-19 11:25:00,37.63,37.65,37.62,37.64,492648.0,35.0578,35.0764,35.0485,35.0671,492648.0
2017-07-19 11:30:00,37.64,37.68,37.63,37.65,741512.0,35.0671,35.1044,35.0578,35.0764,741512.0
2017-07-19 11:35:00,37.65,37.69,37.65,37.66,591596.0,35.0764,35.1137,35.0764,35.0858,591596.0
2017-07-19 11:40:00,37.66,37.67,37.65,37.65,278224.0,35.0858,35.0951,35.0764,35.0764,278224.0
2017-07-19 11:45:00,37.65,37.67,37.64,37.65,534360.0,35.0764,35.0951,35.0671,35.0764,534360.0
2017-07-19 11:50:00,37.65,37.66,37.64,37.65,313148.0,35.0764,35.0858,35.0671,35.0764,313148.0
2017-07-19 11:55:00,37.65,37.69,37.64,37.68,819724.0,35.0764,35.1137,35.0671,35.1044,819724.0
2017-07-19 12:00:00,37.69,37.7,37.68,37.7,672020.0,35.1137,35.123,35.1044,35.123,672020.0
2017-07-19 12:05:00,37.7,37.72,37.69,37.7,675340.0,35.123,35.1417,35.1137,35.123,675340.0
2017-07-19 12:10:00,37.7,37.7,37.67,37.68,493064.0,35.123,35.123,35.0951,35.1044,493064.0
2017-07-19 12:15:00,37.68,37.71,37.67,37.7,582408.0,35.1044,35.1323,35.0951,35.123,582408.0
2017-07-19 12:20:00,37.7,37.72,37.69,37.7,426560.0,35.123,35.1417,35.1137,35.123,426560.0
2017-07-19 12:25:00,37.7,37.71,37.69,37.7,382012.0,35.123,35.1323,35.1137,35.123,382012.0
2017-07-19 12:30:00,37.7,37.7,37.69,37.7,292656.0,35.123,35.123,35.1137,35.123,292656.0
2017-07-19 12:35:00,37.7,37.72,37.7,37.7,888628.0,35.123,35.1417,35.123,35.123,888628.0
2017-07-19 12:40:00,37.7,37.72,37.7,37.72,247132.0,35.123,35.1417,35.123,35.1417,247132.0
2017-07-19 12:45:00,37.72,37.72,37.7,37.72,575944.0,35.1417,35.1417,35.123,35.1417,575944.0
2017-07-19 12:50:00,37.72,37.74,37.71,37.73,594312.0,35.1417,35.1603,35.1323,35.151,594312.0
2017-07-19 12:55:00,37.73,37.76,37.73,37.75,1235908.0,35.151,35.1789,35.151,35.1696,1235908.0
2017-07-19 13:00:00,37.75,37.8,37.75,37.8,1282772.0,35.1696,35.2162,35.1696,35.2162,1282772.0
2017-07-19 13:05:00,37.8,37.84,37.8,37.83,1630896.0,35.2162,35.2535,35.2162,35.2441,1630896.0
2017-07-19 13:10:00,37.83,37.85,37.82,37.82,1446820.0,35.2441,35.2628,35.2348,35.2348,1446820.0
2017-07-19 13:15:00,37.82,37.82,37.79,37.81,866164.0,35.2348,35.2348,35.2069,35.2255,866164.0
2017-07-19 13:20:00,37.81,37.83,37.81,37.82,628784.0,35.2255,35.2441,35.2255,35.2348,628784.0
2017-07-19 13:25:00,37.82,37.83,37.77,37.78,676920.0,35.2348,35.2441,35.1882,35.1976,676920.0
2017-07-19 13:30:00,37.78,37.83,37.77,37.83,1000704.0,35.1976,35.2441,35.1882,35.2441,1000704.0
2017-07-19 13:35:00,37.83,37.83,37.8,37.8,726052.0,35.2441,35.2441,35.2162,35.2162,726052.0
2017-07-19 13:40:00,37.8,37.8,37.75,37.76,1194396.0,35.2162,35.2162,35.1696,35.1789,1194396.0
2017-07-19 13:45:00,37.76,37.76,37.72,37.73,1216608.0,35.1789,35.1789,35.1417,35.151,1216608.0
2017-07-19 13:50:00,37.73,37.77,37.72,37.76,624280.0,35.151,35.1882,35.1417,35.1789,624280.0
2017-07-19 13:55:00,37.76,37.77,37.75,37.76,527560.0,35.1789,35.1882,35.1696,35.1789,527560.0
2017-07-19 14:00:00,37.76,37.79,37.76,37.79,471204.0,35.1789,35.2069,35.1789,35.2069,471204.0
2017-07-19 14:05:00,37.79,37.82,37.78,37.82,677524.0,35.2069,35.2348,35.1976,35.2348,677524.0
2017-07-19 14:10:00,37.82,37.82,37.79,37.8,361124.0,35.2348,35.2348,35.2069,35.2162,361124.0
2017-07-19 14:15:00,37.8,37.81,37.79,37.81,318744.0,35.2162,35.2255,35.2069,35.2255,318744.0
2017-07-19 14:20:00,37.81,37.81,37.78,37.8,343296.0,35.2255,35.2255,35.1976,35.2162,343296.0
2017-07-19 14:25:00,37.8,37.83,37.8,37.82,491932.0,35.2162,35.2441,35.2162,35.2348,491932.0
2017-07-19 14:30:00,37.82,37.83,37.8,37.8,528976.0,35.2348,35.2441,35.2162,35.2162,528976.0
2017-07-19 14:35:00,37.81,37.81,37.77,37.8,464008.0,35.2255,35.2255,35.1882,35.2162,464008.0
2017-07-19 14:40:00,37.8,37.8,37.78,37.79,475352.0,35.2162,35.2162,35.1976,35.2069,475352.0
2017-07-19 14:45:00,37.79,37.79,37.78,37.79,334136.0,35.2069,35.2069,35.1976,35.2069,334136.0
2017-07-19 14:50:00,37.79,37.79,37.77,37.77,530124.0,35.2069,35.2069,35.1882,35.1882,530124.0
2017-07-19 14:55:00,37.77,37.79,37.76,37.76,533012.0,35.1882,35.2069,35.1789,35.1789,533012.0
2017-07-19 15:00:00,37.77,37.77,37.77,37.77,340784.0,35.1882,35.1882,35.1882,35.1882,340784.0
2017-07-19 15:05:00,37.77,37.77,37.74,37.75,578004.0,35.1882,35.1882,35.1603,35.1696,578004.0
2017-07-19 15:10:00,37.75,37.76,37.74,37.74,505748.0,35.1696,35.1789,35.1603,35.1603,505748.0
2017-07-19 15:15:00,37.74,37.77,37.73,37.76,647360.0,35.1603,35.1882,35.151,35.1789,647360.0
2017-07-19 15:20:00,37.75,37.76,37.72,37.74,672748.0,35.1696,35.1789,35.1417,35.1603,672748.0
2017-07-19 15:25:00,37.74,37.76,37.73,37.76,700260.0,35.1603,35.1789,35.151,35.1789,700260.0
2017-07-19 15:30:00,37.76,37.77,37.74,37.76,804224.0,35.1789,35.1882,35.1603,35.1789,804224.0
2017-07-19 15:35:00,37.76,37.76,37.72,37.74,726172.0,35.1789,35.1789,35.1417,35.1603,726172.0
2017-07-19 15:40:00,37.73,37.74,37.72,37.73,671200.0,35.151,35.1603,35.1417,35.151,671200.0
2017-07-19 15:45:00,37.73,37.74,37.69,37.7,1240404.0,35.151,35.1603,35.1137,35.123,1240404.0
2017-07-19 15:50:00,37.7,37.73,37.7,37.71,1682728.0,35.123,35.151,35.123,35.1323,1682728.0
2017-07-19 15:55:00,37.71,37.76,37.7,37.76,3992756.0,35.1323,35.1789,35.123,35.1789,3992756.0
2017-07-20 09:30:00,37.86,37.94,37.79,37.8,3511760.0,35.2721,35.3466,35.2069,35.2162,3511760.0
2017-07-20 09:35:00,37.8,37.84,37.77,37.8,1461828.0,35.2162,35.2535,35.1882,35.2162,1461828.0
2017-07-20 09:40:00,37.8,37.82,37.73,37.77,1660992.0,35.2162,35.2348,35.151,35.1882,1660992.0
2017-07-20 09:45:00,37.77,37.81,37.74,37.77,1301188.0,35.1882,35.2255,35.1603,35.1882,1301188.0
2017-07-20 09:50:00,37.78,37.78,37.74,37.78,1290736.0,35.1976,35.1976,35.1603,35.1976,1290736.0
2017-07-20 09:55:00,37.78,37.79,37.75,37.78,910088.0,35.1976,35.2069,35.1696,35.1976,910088.0
2017-07-20 10:00:00,37.78,37.79,37.74,37.74,1046828.0,35.1976,35.2069,35.1603,35.1603,1046828.0
2017-07-20 10:05:00,37.74,37.76,37.73,37.74,997140.0,35.1603,35.1789,35.151,35.1603,997140.0
2017-07-20 10:10:00,37.74,37.75,37.7,37.71,832736.0,35.1603,35.1696,35.123,35.1323,832736.0
2017-07-20 10:15:00,37.71,37.72,37.61,37.66,1661136.0,35.1323,35.1417,35.0392,35.0858,1661136.0
2017-07-20 10:20:00,37.66,37.72,37.65,37.69,871784.0,35.0858,35.1417,35.0764,35.1137,871784.0
2017-07-20 10:25:00,37.69,37.75,37.68,37.74,583760.0,35.1137,35.1696,35.1044,35.1603,583760.0
2017-07-20 10:30:00,37.74,37.77,37.59,37.59,1906644.0,35.1603,35.1882,35.0205,35.0205,1906644.0
2017-07-20 10:35:00,37.59,37.63,37.56,37.57,1470384.0,35.0205,35.0578,34.9926,35.0019,1470384.0
2017-07-20 10:40:00,37.57,37.66,37.55,37.61,1039972.0,35.0019,35.0858,34.9833,35.0392,1039972.0
2017-07-20 10:45:00,37.61,37.63,37.59,37.62,739964.0,35.0392,35.0578,35.0205,35.0485,739964.0
2017-07-20 10:50:00,37.63,37.63,37.6,37.62,493984.0,35.0578,35.0578,35.0299,35.0485,493984.0
2017-07-20 10:55:00,37.62,37.66,37.62,37.63,750356.0,35.0485,35.0858,35.0485,35.0578,750356.0
2017-07-20 11:00:00,37.63,37.69,37.62,37.66,676604.0,35.0578,35.1137,35.0485,35.0858,676604.0
2017-07-20 11:05:00,37.66,37.69,37.65,37.66,615248.0,35.0858,35.1137,35.0764,35.0858,615248.0
2017-07-20 11:10:00,37.65,37.68,37.63,37.68,463356.0,35.0764,35.1044,35.0578,35.1044,463356.0
2017-07-20 11:15:00,37.68,37.71,37.67,37.67,388456.0,35.1044,35.1323,35.0951,35.0951,388456.0
2017-07-20 11:20:00,37.67,37.71,37.67,37.69,390104.0,35.0951,35.1323,35.0951,35.1137,390104.0
2017-07-20 11:25:00,37.69,37.69,37.64,37.64,312308.0,35.1137,35.1137,35.0671,35.0671,312308.0
2017-07-20 11:30:00,37.63,37.66,37.62,37.64,586372.0,35.0578,35.0858,35.0485,35.0671,586372.0
2017-07-20 11:35:00,37.64,37.64,37.61,37.62,406304.0,35.0671,35.0671,35.0392,35.0485,406304.0
2017-07-20 11:40:00,37.63,37.67,37.61,37.66,1064116.0,35.0578,35.0951,35.0392,35.0858,1064116.0
2017-07-20 11:45:00,37.66,37.7,37.65,37.68,360004.0,35.0858,35.123,35.0764,35.1044,360004.0
2017-07-20 11:50:00,37.68,37.7,37.66,37.68,236472.0,35.1044,35.123,35.0858,35.1044,236472.0
2017-07-20 11:55:00,37.68,37.7,37.66,37.68,319540.0,35.1044,35.123,35.0858,35.1044,319540.0
2017-07-20 12:00:00,37.67,37.71,37.67,37.7,253680.0,35.0951,35.1323,35.0951,35.123,253680.0
2017-07-20 12:05:00,37.71,37.73,37.7,37.71,363832.0,35.1323,35.151,35.123,35.1323,363832.0
2017-07-20 12:10:00,37.72,37.74,37.71,37.74,373640.0,35.1417,35.1603,35.1323,35.1603,373640.0
2017-07-20 12:15:00,37.74,37.76,37.74,37.76,366936.0,35.1603,35.1789,35.1603,35.1789,366936.0
2017-07-20 12:20:00,37.76,37.76,37.74,37.76,332276.0,35.1789,35.1789,35.1603,35.1789,332276.0
2017-07-20 12:25:00,37.76,37.77,37.74,37.74,253592.0,35.1789,35.1882,35.1603,35.1603,253592.0
2017-07-20 12:30:00,37.74,37.74,37.71,37.72,278108.0,35.1603,35.1603,35.1323,35.1417,278108.0
2017-07-20 12:35:00,37.72,37.74,37.72,37.73,271752.0,35.1417,35.1603,35.1417,35.151,271752.0
2017-07-20 12:40:00,37.73,37.74,37.72,37.73,207020.0,35.151,35.1603,35.1417,35.151,207020.0
2017-07-20 12:45:00,37.74,37.74,37.71,37.71,228852.0,35.1603,35.1603,35.1323,35.1323,228852.0
2017-07-20 12:50:00,37.72,37.73,37.7,37.71,255204.0,35.1417,35.151,35.123,35.1323,255204.0
2017-07-20 12:55:00,37.71,37.71,37.69,37.69,245016.0,35.1323,35.1323,35.1137,35.1137,245016.0
2017-07-20 13:00:00,37.7,37.7,37.63,37.66,486568.0,35.123,35.123,35.0578,35.0858,486568.0
2017-07-20 13:05:00,37.66,37.68,37.65,37.67,348576.0,35.0858,35.1044,35.0764,35.0951,348576.0
2017-07-20 13:10:00,37.67,37.68,37.64,37.65,300472.0,35.0951,35.1044,35.0671,35.0764,300472.0
2017-07-20 13:15:00,37.65,37.69,37.65,37.68,271260.0,35.0764,35.1137,35.0764,35.1044,271260.0
2017-07-20 13:20:00,37.68,37.69,37.68,37.68,334064.0,35.1044,35.1137,35.1044,35.1044,334064.0
2017-07-20 13:25:00,37.69,37.7,37.68,37.69,228232.0,35.1137,35.123,35.1044,35.1137,228232.0
2017-07-20 13:30:00,37.69,37.72,37.69,37.7,239360.0,35.1137,35.1417,35.1137,35.123,239360.0
2017-07-20 13:35:00,37.71,37.71,37.69,37.7,252628.0,35.1323,35.1323,35.1137,35.123,252628.0
2017-07-20 13:40:00,37.7,37.71,37.69,37.71,243592.0,35.123,35.1323,35.1137,35.1323,243592.0
2017-07-20 13:45:00,37.71,37.73,37.7,37.72,272360.0,35.1323,35.151,35.123,35.1417,272360.0
2017-07-20 13:50:00,37.72,37.73,37.7,37.71,272740.0,35.1417,35.151,35.123,35.1323,272740.0
2017-07-20 13:55:00,37.71,37.73,37.7,37.73,178416.0,35.1323,35.151,35.123,35.151,178416.0
2017-07-20 14:00:00,37.73,37.73,37.71,37.72,211488.0,35.151,35.151,35.1323,35.1417,211488.0
2017-07-20 14:05:00,37.72,37.73,37.71,37.72,281284.0,35.1417,35.151,35.1323,35.1417,281284.0
2017-07-20 14:10:00,37.72,37.72,37.7,37.71,311608.0,35.1417,35.1417,35.123,35.1323,311608.0
2017-07-20 14:15:00,37.71,37.72,37.7,37.71,430320.0,35.1323,35.1417,35.123,35.1323,430320.0
2017-07-20 14:20:00,37.71,37.71,37.68,37.68,245260.0,35.1323,35.1323,35.1044,35.1044,245260.0
2017-07-20 14:25:00,37.68,37.69,37.67,37.68,286380.0,35.1044,35.1137,35.0951,35.1044,286380.0
2017-07-20 14:30:00,37.68,37.68,37.64,37.65,499920.0,35.1044,35.1044,35.0671,35.0764,499920.0
2017-07-20 14:35:00,37.65,37.65,37.61,37.63,795712.0,35.0764,35.0764,35.0392,35.0578,795712.0
2017-07-20 14:40:00,37.63,37.64,37.62,37.63,557272.0,35.0578,35.0671,35.0485,35.0578,557272.0
2017-07-20 14:45:00,37.63,37.64,37.61,37.64,532196.0,35.0578,35.0671,35.0392,35.0671,532196.0
2017-07-20 14:50:00,37.64,37.66,37.64,37.66,614452.0,35.0671,35.0858,35.0671,35.0858,614452.0
2017-07-20 14:55:00,37.66,37.66,37.64,37.64,359760.0,35.0858,35.0858,35.0671,35.0671,359760.0
2017-07-20 15:00:00,37.64,37.67,37.64,37.66,529124.0,35.0671,35.0951,35.0671,35.0858,529124.0
2017-07-20 15:05:00,37.66,37.67,37.66,37.66,524252.0,35.0858,35.0951,35.0858,35.0858,524252.0
2017-07-20 15:10:00,37.66,37.7,37.66,37.69,561904.0,35.0858,35.123,35.0858,35.1137,561904.0
2017-07-20 15:15:00,37.69,37.69,37.68,37.69,392248.0,35.1137,35.1137,35.1044,35.1137,392248.0
2017-07-20 15:20:00,37.69,37.71,37.68,37.71,427600.0,35.1137,35.1323,35.1044,35.1323,427600.0
2017-07-20 15:25:00,37.71,37.71,37.68,37.69,692492.0,35.1323,35.1323,35.1044,35.1137,692492.0
2017-07-20 15:30:00,37.69,37.72,37.69,37.71,882508.0,35.1137,35.1417,35.1137,35.1323,882508.0
2017-07-20 15:35:00,37.71,37.74,37.71,37.73,920124.0,35.1323,35.1603,35.1323,35.151,920124.0
2017-07-20 15:40:00,37.73,37.73,37.71,37.71,938904.0,35.151,35.151,35.1323,35.1323,938904.0
2017-07-20 15:45:00,37.71,37.73,37.68,37.72,1407780.0,35.1323,35.151,35.1044,35.1417,1407780.0
2017-07-20 15:50:00,37.72,37.72,37.65,37.66,1538368.0,35.1417,35.1417,35.0764,35.0858,1538368.0
2017-07-20 15:55:00,37.66,37.68,37.59,37.59,4438560.0,35.0858,35.1044,35.0205,35.0205,4438560.0
2017-07-21 09:30:00,37.56,37.56,37.4,37.49,10081104.0,34.9926,34.9926,34.8435,34.9274,10081104.0
2017-07-21 09:35:00,37.5,37.54,37.47,37.48,1748140.0,34.9367,34.974,34.9088,34.9181,1748140.0
2017-07-21 09:40:00,37.48,37.51,37.46,37.47,1076536.0,34.9181,34.946,34.8994,34.9088,1076536.0
2017-07-21 09:45:00,37.47,37.47,37.38,37.43,2228444.0,34.9088,34.9088,34.8249,34.8715,2228444.0
2017-07-21 09:50:00,37.43,37.43,37.22,37.31,4017604.0,34.8715,34.8715,34.6758,34.7597,4017604.0
2017-07-21 09:55:00,37.31,37.39,37.24,37.38,3032312.0,34.7597,34.8342,34.6945,34.8249,3032312.0
2017-07-21 10:00:00,37.39,37.42,37.36,37.38,1474476.0,34.8342,34.8622,34.8063,34.8249,1474476.0
2017-07-21 10:05:00,37.37,37.38,37.35,37.38,998676.0,34.8156,34.8249,34.797,34.8249,998676.0
2017-07-21 10:10:00,37.38,37.42,37.38,37.41,1082776.0,34.8249,34.8622,34.8249,34.8529,1082776.0
2017-07-21 10:15:00,37.41,37.44,37.38,37.42,901796.0,34.8529,34.8808,34.8249,34.8622,901796.0
2017-07-21 10:20:00,37.42,37.44,37.41,37.43,722644.0,34.8622,34.8808,34.8529,34.8715,722644.0
2017-07-21 10:25:00,37.43,37.43,37.4,37.4,488768.0,34.8715,34.8715,34.8435,34.8435,488768.0
2017-07-21 10:30:00,37.41,37.45,37.4,37.44,682344.0,34.8529,34.8901,34.8435,34.8808,682344.0
2017-07-21 10:35:00,37.44,37.49,37.44,37.47,903980.0,34.8808,34.9274,34.8808,34.9088,903980.0
2017-07-21 10:40:00,37.47,37.48,37.42,37.47,850856.0,34.9088,34.9181,34.8622,34.9088,850856.0
2017-07-21 10:45:00,37.47,37.51,37.47,37.51,637224.0,34.9088,34.946,34.9088,34.946,637224.0
2017-07-21 10:50:00,37.51,37.51,37.42,37.45,941512.0,34.946,34.946,34.8622,34.8901,941512.0
2017-07-21 10:55:00,37.45,37.45,37.41,37.42,471328.0,34.8901,34.8901,34.8529,34.8622,471328.0
2017-07-21 11:00:00,37.42,37.43,37.36,37.37,657916.0,34.8622,34.8715,34.8063,34.8156,657916.0
2017-07-21 11:05:00,37.37,37.41,37.34,37.41,1032504.0,34.8156,34.8529,34.7876,34.8529,1032504.0
2017-07-21 11:10:00,37.41,37.47,37.4,37.47,1131840.0,34.8529,34.9088,34.8435,34.9088,1131840.0
2017-07-21 11:15:00,37.47,37.47,37.44,37.46,680520.0,34.9088,34.9088,34.8808,34.8994,680520.0
2017-07-21 11:20:00,37.46,37.46,37.43,37.44,552936.0,34.8994,34.8994,34.8715,34.8808,552936.0
2017-07-21 11:25:00,37.44,37.49,37.44,37.49,849108.0,34.8808,34.9274,34.8808,34.9274,849108.0
2017-07-21 11:30:00,37.49,37.49,37.45,37.45,1083320.0,34.9274,34.9274,34.8901,34.8901,1083320.0
2017-07-21 11:35:00,37.45,37.47,37.45,37.46,477220.0,34.8901,34.9088,34.8901,34.8994,477220.0
2017-07-21 11:40:00,37.46,37.48,37.45,37.47,401440.0,34.8994,34.9181,34.8901,34.9088,401440.0
2017-07-21 11:45:00,37.47,37.48,37.45,37.46,363224.0,34.9088,34.9181,34.8901,34.8994,363224.0
2017-07-21 11:50:00,37.46,37.47,37.45,37.47,313228.0,34.8994,34.9088,34.8901,34.9088,313228.0
2017-07-21 11:55:00,37.47,37.5,37.44,37.49,785008.0,34.9088,34.9367,34.8808,34.9274,785008.0
2017-07-21 12:00:00,37.49,37.5,37.47,37.48,361972.0,34.9274,34.9367,34.9088,34.9181,361972.0
2017-07-21 12:05:00,37.48,37.5,37.48,37.5,484920.0,34.9181,34.9367,34.9181,34.9367,484920.0
2017-07-21 12:10:00,37.5,37.54,37.5,37.53,785300.0,34.9367,34.974,34.9367,34.9646,785300.0
2017-07-21 12:15:00,37.53,37.54,37.52,37.52,397644.0,34.9646,34.974,34.9553,34.9553,397644.0
2017-07-21 12:20:00,37.52,37.53,37.5,37.52,503240.0,34.9553,34.9646,34.9367,34.9553,503240.0
2017-07-21 12:25:00,37.52,37.55,37.52,37.52,316576.0,34.9553,34.9833,34.9553,34.9553,316576.0
2017-07-21 12:30:00,37.52,37.54,37.51,37.52,307684.0,34.9553,34.974,34.946,34.9553,307684.0
2017-07-21 12:35:00,37.52,37.54,37.51,37.54,394128.0,34.9553,34.974,34.946,34.974,394128.0
2017-07-21 12:40:00,37.54,37.56,37.53,37.54,297036.0,34.974,34.9926,34.9646,34.974,297036.0
2017-07-21 12:45:00,37.54,37.54,37.52,37.52,244844.0,34.974,34.974,34.9553,34.9553,244844.0
2017-07-21 12:50:00,37.52,37.55,37.52,37.54,367352.0,34.9553,34.9833,34.9553,34.974,367352.0
2017-07-21 12:55:00,37.54,37.59,37.53,37.58,559112.0,34.974,35.0205,34.9646,35.0112,559112.0
2017-07-21 13:00:00,37.58,37.59,37.56,37.59,397436.0,35.0112,35.0205,34.9926,35.0205,397436.0
2017-07-21 13:05:00,37.59,37.61,37.58,37.58,491840.0,35.0205,35.0392,35.0112,35.0112,491840.0
2017-07-21 13:10:00,37.58,37.6,37.54,37.55,747364.0,35.0112,35.0299,34.974,34.9833,747364.0
2017-07-21 13:15:00,37.55,37.57,37.55,37.56,314176.0,34.9833,35.0019,34.9833,34.9926,314176.0
2017-07-21 13:20:00,37.56,37.57,37.55,37.56,320624.0,34.9926,35.0019,34.9833,34.9926,320624.0
2017-07-21 13:25:00,37.56,37.56,37.52,37.54,403968.0,34.9926,34.9926,34.9553,34.974,403968.0
2017-07-21 13:30:00,37.54,37.55,37.52,37.52,390208.0,34.974,34.9833,34.9553,34.9553,390208.0
2017-07-21 13:35:00,37.52,37.54,37.5,37.53,670256.0,34.9553,34.974,34.9367,34.9646,670256.0
2017-07-21 13:40:00,37.53,37.54,37.53,37.53,239520.0,34.9646,34.974,34.9646,34.9646,239520.0
2017-07-21 13:45:00,37.53,37.54,37.52,37.53,272452.0,34.9646,34.974,34.9553,34.9646,272452.0
2017-07-21 13:50:00,37.53,37.53,37.5,37.51,356768.0,34.9646,34.9646,34.9367,34.946,356768.0
2017-07-21 13:55:00,37.51,37.52,37.5,37.52,292912.0,34.946,34.9553,34.9367,34.9553,292912.0
2017-07-21 14:00:00,37.52,37.52,37.51,37.52,366604.0,34.9553,34.9553,34.946,34.9553,366604.0
2017-07-21 14:05:00,37.52,37.52,37.51,37.51,268292.0,34.9553,34.9553,34.946,34.946,268292.0
2017-07-21 14:10:00,37.52,37.52,37.5,37.51,390044.0,34.9553,34.9553,34.9367,34.946,390044.0
2017-07-21 14:15:00,37.51,37.51,37.48,37.49,524528.0,34.946,34.946,34.9181,34.9274,524528.0
2017-07-21 14:20:00,37.49,37.51,37.48,37.49,291804.0,34.9274,34.946,34.9181,34.9274,291804.0
2017-07-21 14:25:00,37.49,37.51,37.49,37.51,317616.0,34.9274,34.946,34.9274,34.946,317616.0
2017-07-21 14:30:00,37.5,37.53,37.5,37.52,629992.0,34.9367,34.9646,34.9367,34.9553,629992.0
2017-07-21 14:35:00,37.52,37.53,37.51,37.52,343956.0,34.9553,34.9646,34.946,34.9553,343956.0
2017-07-21 14:40:00,37.52,37.52,37.5,37.51,248928.0,34.9553,34.9553,34.9367,34.946,248928.0
2017-07-21 14:45:00,37.51,37.52,37.49,37.52,419948.0,34.946,34.9553,34.9274,34.9553,419948.0
2017-07-21 14:50:00,37.52,37.53,37.51,37.52,381336.0,34.9553,34.9646,34.946,34.9553,381336.0
2017-07-21 14:55:00,37.52,37.52,37.5,37.51,396332.0,34.9553,34.9553,34.9367,34.946,396332.0
2017-07-21 15:00:00,37.51,37.53,37.51,37.53,439696.0,34.946,34.9646,34.946,34.9646,439696.0
2017-07-21 15:05:00,37.53,37.54,37.51,37.52,418300.0,34.9646,34.974,34.946,34.9553,418300.0
2017-07-21 15:10:00,37.52,37.53,37.49,37.49,424224.0,34.9553,34.9646,34.9274,34.9274,424224.0
2017-07-21 15:15:00,37.49,37.5,37.49,37.49,341472.0,34.9274,34.9367,34.9274,34.9274,341472.0
2017-07-21 15:20:00,37.49,37.54,37.48,37.54,759800.0,34.9274,34.974,34.9181,34.974,759800.0
2017-07-21 15:25:00,37.54,37.54,37.49,37.51,671176.0,34.974,34.974,34.9274,34.946,671176.0
2017-07-21 15:30:00,37.51,37.54,37.49,37.53,640532.0,34.946,34.974,34.9274,34.9646,640532.0
2017-07-21 15:35:00,37.52,37.54,37.52,37.52,778428.0,34.9553,34.974,34.9553,34.9553,778428.0
2017-07-21 15:40:00,37.53,37.55,37.51,37.54,1112512.0,34.9646,34.9833,34.946,34.974,1112512.0
2017-07-21 15:45:00,37.55,37.57,37.52,37.55,1519928.0,34.9833,35.0019,34.9553,34.9833,1519928.0
2017-07-21 15:50:00,37.55,37.58,37.55,37.55,3502764.0,34.9833,35.0112,34.9833,34.9833,3502764.0
2017-07-21 15:55:00,37.55,37.58,37.51,37.58,5098280.0,34.9833,35.0112,34.946,35.0112,5098280.0
2017-07-24 09:30:00,37.64,37.67,37.54,37.57,2211224.0,35.0671,35.0951,34.974,35.0019,2211224.0
2017-07-24 09:35:00,37.57,37.58,37.48,37.51,1165280.0,35.0019,35.0112,34.9181,34.946,1165280.0
2017-07-24 09:40:00,37.51,37.56,37.5,37.54,1003588.0,34.946,34.9926,34.9367,34.974,1003588.0
2017-07-24 09:45:00,37.54,37.57,37.51,37.55,940028.0,34.974,35.0019,34.946,34.9833,940028.0
2017-07-24 09:50:00,37.55,37.6,37.55,37.6,1203912.0,34.9833,35.0299,34.9833,35.0299,1203912.0
2017-07-24 09:55:00,37.6,37.65,37.59,37.64,1420816.0,35.0299,35.0764,35.0205,35.0671,1420816.0
2017-07-24 10:00:00,37.64,37.7,37.63,37.69,1323128.0,35.0671,35.123,35.0578,35.1137,1323128.0
2017-07-24 10:05:00,37.69,37.72,37.68,37.7,1442776.0,35.1137,35.1417,35.1044,35.123,1442776.0
2017-07-24 10:10:00,37.7,37.8,37.7,37.79,1990104.0,35.123,35.2162,35.123,35.2069,1990104.0
2017-07-24 10:15:00,37.8,37.8,37.73,37.74,1214036.0,35.2162,35.2162,35.151,35.1603,1214036.0
2017-07-24 10:20:00,37.75,37.77,37.72,37.76,766204.0,35.1696,35.1882,35.1417,35.1789,766204.0
2017-07-24 10:25:00,37.76,37.77,37.73,37.76,744252.0,35.1789,35.1882,35.151,35.1789,744252.0
2017-07-24 10:30:00,37.76,37.8,37.74,37.78,918992.0,35.1789,35.2162,35.1603,35.1976,918992.0
2017-07-24 10:35:00,37.78,37.8,37.77,37.78,739936.0,35.1976,35.2162,35.1882,35.1976,739936.0
2017-07-24 10:40:00,37.79,37.83,37.78,37.83,998936.0,35.2069,35.2441,35.1976,35.2441,998936.0
2017-07-24 10:45:00,37.83,37.83,37.81,37.82,696560.0,35.2441,35.2441,35.2255,35.2348,696560.0
2017-07-24 10:50:00,37.82,37.83,37.8,37.81,591648.0,35.2348,35.2441,35.2162,35.2255,591648.0
2017-07-24 10:55:00,37.81,37.81,37.77,37.78,610544.0,35.2255,35.2255,35.1882,35.1976,610544.0
2017-07-24 11:00:00,37.78,37.79,37.75,37.77,580792.0,35.1976,35.2069,35.1696,35.1882,580792.0
2017-07-24 11:05:00,37.77,37.78,37.74,37.77,506104.0,35.1882,35.1976,35.1603,35.1882,506104.0
2017-07-24 11:10:00,37.77,37.77,37.71,37.75,655720.0,35.1882,35.1882,35.1323,35.1696,655720.0
2017-07-24 11:15:00,37.75,37.76,37.73,37.76,522160.0,35.1696,35.1789,35.151,35.1789,522160.0
2017-07-24 11:20:00,37.76,37.77,37.73,37.74,468100.0,35.1789,35.1882,35.151,35.1603,468100.0
2017-07-24 11:25:00,37.74,37.77,37.71,37.75,771288.0,35.1603,35.1882,35.1323,35.1696,771288.0
2017-07-24 11:30:00,37.75,37.8,37.75,37.8,435320.0,35.1696,35.2162,35.1696,35.2162,435320.0
2017-07-24 11:35:00,37.8,37.82,37.79,37.81,444404.0,35.2162,35.2348,35.2069,35.2255,444404.0
2017-07-24 11:40:00,37.81,37.83,37.8,37.82,470632.0,35.2255,35.2441,35.2162,35.2348,470632.0
2017-07-24 11:45:00,37.82,37.83,37.81,37.81,512348.0,35.2348,35.2441,35.2255,35.2255,512348.0
2017-07-24 11:50:00,37.81,37.82,37.8,37.82,312400.0,35.2255,35.2348,35.2162,35.2348,312400.0
2017-07-24 11:55:00,37.82,37.83,37.81,37.82,348556.0,35.2348,35.2441,35.2255,35.2348,348556.0
2017-07-24 12:00:00,37.82,37.87,37.82,37.85,953044.0,35.2348,35.2814,35.2348,35.2628,953044.0
2017-07-24 12:05:00,37.85,37.91,37.85,37.9,1014624.0,35.2628,35.3187,35.2628,35.3094,1014624.0
2017-07-24 12:10:00,37.9,37.9,37.87,37.9,486396.0,35.3094,35.3094,35.2814,35.3094,486396.0
2017-07-24 12:15:00,37.9,37.93,37.89,37.92,747468.0,35.3094,35.3373,35.3,35.328,747468.0
2017-07-24 12:20:00,37.92,37.94,37.92,37.94,564704.0,35.328,35.3466,35.328,35.3466,564704.0
2017-07-24 12:25:00,37.93,37.95,37.92,37.93,459072.0,35.3373,35.3559,35.328,35.3373,459072.0
2017-07-24 12:30:00,37.93,37.96,37.92,37.95,862924.0,35.3373,35.3653,35.328,35.3559,862924.0
2017-07-24 12:35:00,37.95,37.97,37.94,37.96,724600.0,35.3559,35.3746,35.3466,35.3653,724600.0
2017-07-24 12:40:00,37.97,37.98,37.96,37.97,530068.0,35.3746,35.3839,35.3653,35.3746,530068.0
2017-07-24 12:45:00,37.97,37.98,37.93,37.94,553584.0,35.3746,35.3839,35.3373,35.3466,553584.0
2017-07-24 12:50:00,37.94,37.97,37.94,37.96,441332.0,35.3466,35.3746,35.3466,35.3653,441332.0
2017-07-24 12:55:00,37.95,37.98,37.95,37.97,487608.0,35.3559,35.3839,35.3559,35.3746,487608.0
2017-07-24 13:00:00,37.97,37.98,37.97,37.98,422788.0,35.3746,35.3839,35.3746,35.3839,422788.0
2017-07-24 13:05:00,37.98,38.0,37.97,37.99,812364.0,35.3839,35.4025,35.3746,35.3932,812364.0
2017-07-24 13:10:00,37.99,38.0,37.97,37.99,380372.0,35.3932,35.4025,35.3746,35.3932,380372.0
2017-07-24 13:15:00,37.99,38.0,37.98,37.99,392004.0,35.3932,35.4025,35.3839,35.3932,392004.0
2017-07-24 13:20:00,37.99,38.0,37.99,37.99,315292.0,35.3932,35.4025,35.3932,35.3932,315292.0
2017-07-24 13:25:00,37.99,38.0,37.98,38.0,432108.0,35.3932,35.4025,35.3839,35.4025,432108.0
2017-07-24 13:30:00,38.0,38.0,37.99,37.99,409456.0,35.4025,35.4025,35.3932,35.3932,409456.0
2017-07-24 13:35:00,38.0,38.0,37.99,37.99,719180.0,35.4025,35.4025,35.3932,35.3932,719180.0
2017-07-24 13:40:00,37.99,38.0,37.96,37.97,644268.0,35.3932,35.4025,35.3653,35.3746,644268.0
2017-07-24 13:45:00,37.97,37.98,37.95,37.98,710088.0,35.3746,35.3839,35.3559,35.3839,710088.0
2017-07-24 13:50:00,37.98,37.98,37.92,37.92,635228.0,35.3839,35.3839,35.328,35.328,635228.0
2017-07-24 13:55:00,37.93,37.96,37.92,37.94,428260.0,35.3373,35.3653,35.328,35.3466,428260.0
2017-07-24 14:00:00,37.94,37.96,37.94,37.94,442432.0,35.3466,35.3653,35.3466,35.3466,442432.0
2017-07-24 14:05:00,37.94,37.95,37.93,37.94,403820.0,35.3466,35.3559,35.3373,35.3466,403820.0
2017-07-24 14:10:00,37.94,37.94,37.91,37.92,519012.0,35.3466,35.3466,35.3187,35.328,519012.0
2017-07-24 14:15:00,37.92,37.92,37.89,37.92,418136.0,35.328,35.328,35.3,35.328,418136.0
2017-07-24 14:20:00,37.92,37.94,37.91,37.93,405720.0,35.328,35.3466,35.3187,35.3373,405720.0
2017-07-24 14:25:00,37.93,37.93,37.9,37.9,259800.0,35.3373,35.3373,35.3094,35.3094,259800.0
2017-07-24 14:30:00,37.9,37.91,37.88,37.91,458928.0,35.3094,35.3187,35.2907,35.3187,458928.0
2017-07-24 14:35:00,37.91,37.93,37.89,37.93,566076.0,35.3187,35.3373,35.3,35.3373,566076.0
2017-07-24 14:40:00,37.93,37.93,37.91,37.93,545624.0,35.3373,35.3373,35.3187,35.3373,545624.0
2017-07-24 14:45:00,37.93,37.94,37.92,37.93,427648.0,35.3373,35.3466,35.328,35.3373,427648.0
2017-07-24 14:50:00,37.93,37.94,37.92,37.94,513076.0,35.3373,35.3466,35.328,35.3466,513076.0
2017-07-24 14:55:00,37.94,37.96,37.93,37.96,491348.0,35.3466,35.3653,35.3373,35.3653,491348.0
2017-07-24 15:00:00,37.96,37.96,37.92,37.94,595660.0,35.3653,35.3653,35.328,35.3466,595660.0
2017-07-24 15:05:00,37.94,37.96,37.93,37.95,535992.0,35.3466,35.3653,35.3373,35.3559,535992.0
2017-07-24 15:10:00,37.95,37.98,37.95,37.97,821084.0,35.3559,35.3839,35.3559,35.3746,821084.0
2017-07-24 15:15:00,37.97,38.0,37.97,37.99,761184.0,35.3746,35.4025,35.3746,35.3932,761184.0
2017-07-24 15:20:00,37.99,38.02,37.99,38.01,2136312.0,35.3932,35.4212,35.3932,35.4118,2136312.0
2017-07-24 15:25:00,38.01,38.03,37.99,38.03,1113092.0,35.4118,35.4305,35.3932,35.4305,1113092.0
2017-07-24 15:30:00,38.03,38.06,38.03,38.05,1528564.0,35.4305,35.4584,35.4305,35.4491,1528564.0
2017-07-24 15:35:00,38.06,38.06,38.05,38.06,653680.0,35.4584,35.4584,35.4491,35.4584,653680.0
2017-07-24 15:40:00,38.06,38.1,38.06,38.09,1608860.0,35.4584,35.4957,35.4584,35.4864,1608860.0
2017-07-24 15:45:00,38.09,38.11,38.06,38.1,1562784.0,35.4864,35.505,35.4584,35.4957,1562784.0
2017-07-24 15:50:00,38.1,38.1,38.04,38.06,2418824.0,35.4957,35.4957,35.4398,35.4584,2418824.0
2017-07-24 15:55:00,38.06,38.09,37.89,38.03,5508488.0,35.4584,35.4864,35.3,35.4305,5508488.0
2017-07-25 09:30:00,37.95,38.24,37.95,38.19,4943320.0,35.3559,35.6261,35.3559,35.5795,4943320.0
2017-07-25 09:35:00,38.19,38.25,38.18,38.22,2384460.0,35.5795,35.6354,35.5702,35.6075,2384460.0
2017-07-25 09:40:00,38.22,38.36,38.2,38.35,3281872.0,35.6075,35.7379,35.5889,35.7286,3281872.0
2017-07-25 09:45:00,38.35,38.35,38.27,38.28,1720860.0,35.7286,35.7286,35.6541,35.6634,1720860.0
2017-07-25 09:50:00,38.27,38.37,38.25,38.36,1957380.0,35.6541,35.7472,35.6354,35.7379,1957380.0
2017-07-25 09:55:00,38.36,38.43,38.34,38.4,1681484.0,35.7379,35.8031,35.7193,35.7752,1681484.0
2017-07-25 10:00:00,38.4,38.43,38.36,38.4,1490480.0,35.7752,35.8031,35.7379,35.7752,1490480.0
2017-07-25 10:05:00,38.4,38.4,38.32,38.33,1034812.0,35.7752,35.7752,35.7006,35.71,1034812.0
2017-07-25 10:10:00,38.33,38.4,38.33,38.35,818448.0,35.71,35.7752,35.71,35.7286,818448.0
2017-07-25 10:15:00,38.35,38.41,38.34,38.39,896276.0,35.7286,35.7845,35.7193,35.7659,896276.0
2017-07-25 10:20:00,38.39,38.43,38.37,38.37,1141336.0,35.7659,35.8031,35.7472,35.7472,1141336.0
2017-07-25 10:25:00,38.37,38.39,38.37,38.37,470876.0,35.7472,35.7659,35.7472,35.7472,470876.0
2017-07-25 10:30:00,38.37,38.38,38.32,38.32,665824.0,35.7472,35.7565,35.7006,35.7006,665824.0
2017-07-25 10:35:00,38.32,38.32,38.28,38.3,804324.0,35.7006,35.7006,35.6634,35.682,804324.0
2017-07-25 10:40:00,38.3,38.34,38.3,38.33,566236.0,35.682,35.7193,35.682,35.71,566236.0
2017-07-25 10:45:00,38.33,38.33,38.29,38.33,531556.0,35.71,35.71,35.6727,35.71,531556.0
2017-07-25 10:50:00,38.33,38.33,38.3,38.31,570168.0,35.71,35.71,35.682,35.6913,570168.0
2017-07-25 10:55:00,38.31,38.33,38.3,38.33,775696.0,35.6913,35.71,35.682,35.71,775696.0
2017-07-25 11:00:00,38.33,38.38,38.33,38.38,901204.0,35.71,35.7565,35.71,35.7565,901204.0
2017-07-25 11:05:00,38.38,38.38,38.36,38.37,403196.0,35.7565,35.7565,35.7379,35.7472,403196.0
2017-07-25 11:10:00,38.37,38.4,38.35,38.35,890060.0,35.7472,35.7752,35.7286,35.7286,890060.0
2017-07-25 11:15:00,38.36,38.37,38.31,38.37,632548.0,35.7379,35.7472,35.6913,35.7472,632548.0
2017-07-25 11:20:00,38.37,38.38,38.36,38.37,549876.0,35.7472,35.7565,35.7379,35.7472,549876.0
2017-07-25 11:25:00,38.37,38.39,38.36,38.37,640836.0,35.7472,35.7659,35.7379,35.7472,640836.0
2017-07-25 11:30:00,38.37,38.38,38.35,38.38,582424.0,35.7472,35.7565,35.7286,35.7565,582424.0
2017-07-25 11:35:00,38.38,38.43,38.37,38.43,911940.0,35.7565,35.8031,35.7472,35.8031,911940.0
2017-07-25 11:40:00,38.43,38.46,38.43,38.44,1315960.0,35.8031,35.8311,35.8031,35.8124,1315960.0
2017-07-25 11:45:00,38.44,38.46,38.43,38.43,422436.0,35.8124,35.8311,35.8031,35.8031,422436.0
2017-07-25 11:50:00,38.43,38.46,38.42,38.42,641076.0,35.8031,35.8311,35.7938,35.7938,641076.0
2017-07-25 11:55:00,38.42,38.44,38.42,38.42,347624.0,35.7938,35.8124,35.7938,35.7938,347624.0
2017-07-25 12:00:00,38.42,38.43,38.39,38.41,661696.0,35.7938,35.8031,35.7659,35.7845,661696.0
2017-07-25 12:05:00,38.4,38.42,38.4,38.4,479952.0,35.7752,35.7938,35.7752,35.7752,479952.0
2017-07-25 12:10:00,38.4,38.4,38.35,38.35,549100.0,35.7752,35.7752,35.7286,35.7286,549100.0
2017-07-25 12:15:00,38.35,38.4,38.35,38.35,778284.0,35.7286,35.7752,35.7286,35.7286,778284.0
2017-07-25 12:20:00,38.36,38.37,38.33,38.33,755704.0,35.7379,35.7472,35.71,35.71,755704.0
2017-07-25 12:25:00,38.33,38.35,38.32,38.34,354308.0,35.71,35.7286,35.7006,35.7193,354308.0
2017-07-25 12:30:00,38.34,38.36,38.33,38.35,336948.0,35.7193,35.7379,35.71,35.7286,336948.0
2017-07-25 12:35:00,38.35,38.36,38.34,38.35,303508.0,35.7286,35.7379,35.7193,35.7286,303508.0
2017-07-25 12:40:00,38.35,38.38,38.35,38.38,461052.0,35.7286,35.7565,35.7286,35.7565,461052.0
2017-07-25 12:45:00,38.38,38.38,38.35,38.35,283364.0,35.7565,35.7565,35.7286,35.7286,283364.0
2017-07-25 12:50:00,38.35,38.37,38.35,38.35,250572.0,35.7286,35.7472,35.7286,35.7286,250572.0
2017-07-25 12:55:00,38.35,38.36,38.34,38.35,141228.0,35.7286,35.7379,35.7193,35.7286,141228.0
2017-07-25 13:00:00,38.35,38.35,38.34,38.34,394956.0,35.7286,35.7286,35.7193,35.7193,394956.0
2017-07-25 13:05:00,38.34,38.35,38.33,38.35,258348.0,35.7193,35.7286,35.71,35.7286,258348.0
2017-07-25 13:10:00,38.35,38.37,38.34,38.36,589032.0,35.7286,35.7472,35.7193,35.7379,589032.0
2017-07-25 13:15:00,38.36,38.38,38.36,38.37,286844.0,35.7379,35.7565,35.7379,35.7472,286844.0
2017-07-25 13:20:00,38.37,38.38,38.35,38.35,332492.0,35.7472,35.7565,35.7286,35.7286,332492.0
2017-07-25 13:25:00,38.35,38.37,38.34,38.36,305352.0,35.7286,35.7472,35.7193,35.7379,305352.0
2017-07-25 13:30:00,38.36,38.36,38.32,38.32,333104.0,35.7379,35.7379,35.7006,35.7006,333104.0
2017-07-25 13:35:00,38.33,38.36,38.32,38.35,428376.0,35.71,35.7379,35.7006,35.7286,428376.0
2017-07-25 13:40:00,38.35,38.35,38.32,38.32,560180.0,35.7286,35.7286,35.7006,35.7006,560180.0
2017-07-25 13:45:00,38.32,38.32,38.28,38.3,918252.0,35.7006,35.7006,35.6634,35.682,918252.0
2017-07-25 13:50:00,38.3,38.33,38.3,38.33,400636.0,35.682,35.71,35.682,35.71,400636.0
2017-07-25 13:55:00,38.33,38.34,38.3,38.31,566420.0,35.71,35.7193,35.682,35.6913,566420.0
2017-07-25 14:00:00,38.3,38.31,38.27,38.28,525668.0,35.682,35.6913,35.6541,35.6634,525668.0
2017-07-25 14:05:00,38.28,38.3,38.27,38.3,359908.0,35.6634,35.682,35.6541,35.682,359908.0
2017-07-25 14:10:00,38.3,38.31,38.29,38.29,366180.0,35.682,35.6913,35.6727,35.6727,366180.0
2017-07-25 14:15:00,38.29,38.29,38.26,38.26,702596.0,35.6727,35.6727,35.6447,35.6447,702596.0
2017-07-25 14:20:00,38.26,38.27,38.24,38.27,601836.0,35.6447,35.6541,35.6261,35.6541,601836.0
2017-07-25 14:25:00,38.27,38.28,38.25,38.26,355124.0,35.6541,35.6634,35.6354,35.6447,355124.0
2017-07-25 14:30:00,38.26,38.26,38.22,38.24,659884.0,35.6447,35.6447,35.6075,35.6261,659884.0
2017-07-25 14:35:00,38.24,38.27,38.24,38.24,422668.0,35.6261,35.6541,35.6261,35.6261,422668.0
2017-07-25 14:40:00,38.25,38.26,38.24,38.26,323128.0,35.6354,35.6447,35.6261,35.6447,323128.0
2017-07-25 14:45:00,38.26,38.26,38.23,38.23,378368.0,35.6447,35.6447,35.6168,35.6168,378368.0
2017-07-25 14:50:00,38.23,38.26,38.22,38.25,379808.0,35.6168,35.6447,35.6075,35.6354,379808.0
2017-07-25 14:55:00,38.25,38.27,38.24,38.27,336224.0,35.6354,35.6541,35.6261,35.6541,336224.0
2017-07-25 15:00:00,38.27,38.29,38.27,38.28,308428.0,35.6541,35.6727,35.6541,35.6634,308428.0
2017-07-25 15:05:00,38.28,38.28,38.26,38.27,398296.0,35.6634,35.6634,35.6447,35.6541,398296.0
2017-07-25 15:10:00,38.27,38.29,38.25,38.27,377536.0,35.6541,35.6727,35.6354,35.6541,377536.0
2017-07-25 15:15:00,38.27,38.28,38.25,38.25,372200.0,35.6541,35.6634,35.6354,35.6354,372200.0
2017-07-25 15:20:00,38.25,38.26,38.2,38.21,700956.0,35.6354,35.6447,35.5889,35.5982,700956.0
2017-07-25 15:25:00,38.21,38.27,38.21,38.26,499400.0,35.5982,35.6541,35.5982,35.6447,499400.0
2017-07-25 15:30:00,38.26,38.26,38.23,38.23,474284.0,35.6447,35.6447,35.6168,35.6168,474284.0
2017-07-25 15:35:00,38.23,38.25,38.18,38.19,1057120.0,35.6168,35.6354,35.5702,35.5795,1057120.0
2017-07-25 15:40:00,38.19,38.22,38.18,38.21,860392.0,35.5795,35.6075,35.5702,35.5982,860392.0
2017-07-25 15:45:00,38.2,38.22,38.19,38.19,802552.0,35.5889,35.6075,35.5795,35.5795,802552.0
2017-07-25 15:50:00,38.19,38.21,38.16,38.19,1238700.0,35.5795,35.5982,35.5516,35.5795,1238700.0
2017-07-25 15:55:00,38.19,38.24,38.17,38.19,2858056.0,35.5795,35.6261,35.5609,35.5795,2858056.0
2017-07-26 09:30:00,38.34,38.48,38.34,38.41,3064320.0,35.7193,35.8497,35.7193,35.7845,3064320.0
2017-07-26 09:35:00,38.4,38.43,38.35,38.37,1022004.0,35.7752,35.8031,35.7286,35.7472,1022004.0
2017-07-26 09:40:00,38.37,38.37,38.29,38.3,1497888.0,35.7472,35.7472,35.6727,35.682,1497888.0
2017-07-26 09:45:00,38.31,38.34,38.29,38.32,897840.0,35.6913,35.7193,35.6727,35.7006,897840.0
2017-07-26 09:50:00,38.33,38.33,38.27,38.3,1083372.0,35.71,35.71,35.6541,35.682,1083372.0
2017-07-26 09:55:00,38.3,38.37,38.29,38.36,912188.0,35.682,35.7472,35.6727,35.7379,912188.0
2017-07-26 10:00:00,38.36,38.43,38.35,38.4,1702688.0,35.7379,35.8031,35.7286,35.7752,1702688.0
2017-07-26 10:05:00,38.4,38.44,38.36,38.41,906404.0,35.7752,35.8124,35.7379,35.7845,906404.0
2017-07-26 10:10:00,38.41,38.44,38.4,38.43,886072.0,35.7845,35.8124,35.7752,35.8031,886072.0
2017-07-26 10:15:00,38.43,38.46,38.42,38.45,709744.0,35.8031,35.8311,35.7938,35.8218,709744.0
2017-07-26 10:20:00,38.45,38.48,38.44,38.44,1229724.0,35.8218,35.8497,35.8124,35.8124,1229724.0
2017-07-26 10:25:00,38.44,38.46,38.41,38.41,1038760.0,35.8124,35.8311,35.7845,35.7845,1038760.0
2017-07-26 10:30:00,38.41,38.43,38.39,38.4,668368.0,35.7845,35.8031,35.7659,35.7752,668368.0
2017-07-26 10:35:00,38.4,38.44,38.38,38.38,619300.0,35.7752,35.8124,35.7565,35.7565,619300.0
2017-07-26 10:40:00,38.38,38.38,38.33,38.33,657660.0,35.7565,35.7565,35.71,35.71,657660.0
2017-07-26 10:45:00,38.33,38.36,38.3,38.35,770244.0,35.71,35.7379,35.682,35.7286,770244.0
2017-07-26 10:50:00,38.35,38.36,38.29,38.3,755296.0,35.7286,35.7379,35.6727,35.682,755296.0
2017-07-26 10:55:00,38.3,38.33,38.29,38.3,738468.0,35.682,35.71,35.6727,35.682,738468.0
2017-07-26 11:00:00,38.3,38.34,38.3,38.34,441144.0,35.682,35.7193,35.682,35.7193,441144.0
2017-07-26 11:05:00,38.34,38.38,38.33,38.37,810084.0,35.7193,35.7565,35.71,35.7472,810084.0
2017-07-26 11:10:00,38.38,38.41,38.37,38.38,758820.0,35.7565,35.7845,35.7472,35.7565,758820.0
2017-07-26 11:15:00,38.38,38.4,38.37,38.39,589920.0,35.7565,35.7752,35.7472,35.7659,589920.0
2017-07-26 11:20:00,38.4,38.4,38.32,38.33,572364.0,35.7752,35.7752,35.7006,35.71,572364.0
2017-07-26 11:25:00,38.33,38.37,38.31,38.36,529480.0,35.71,35.7472,35.6913,35.7379,529480.0
2017-07-26 11:30:00,38.35,38.38,38.34,38.37,519180.0,35.7286,35.7565,35.7193,35.7472,519180.0
2017-07-26 11:35:00,38.37,38.38,38.33,38.33,488184.0,35.7472,35.7565,35.71,35.71,488184.0
2017-07-26 11:40:00,38.33,38.35,38.33,38.35,404004.0,35.71,35.7286,35.71,35.7286,404004.0
2017-07-26 11:45:00,38.35,38.38,38.34,38.37,428096.0,35.7286,35.7565,35.7193,35.7472,428096.0
2017-07-26 11:50:00,38.37,38.38,38.35,38.36,458824.0,35.7472,35.7565,35.7286,35.7379,458824.0
2017-07-26 11:55:00,38.36,38.38,38.35,38.37,374160.0,35.7379,35.7565,35.7286,35.7472,374160.0
2017-07-26 12:00:00,38.37,38.37,38.35,38.37,282772.0,35.7472,35.7472,35.7286,35.7472,282772.0
2017-07-26 12:05:00,38.37,38.4,38.37,38.39,432320.0,35.7472,35.7752,35.7472,35.7659,432320.0
2017-07-26 12:10:00,38.39,38.41,38.38,38.4,417200.0,35.7659,35.7845,35.7565,35.7752,417200.0
2017-07-26 12:15:00,38.4,38.44,38.4,38.43,530100.0,35.7752,35.8124,35.7752,35.8031,530100.0
2017-07-26 12:20:00,38.43,38.45,38.38,38.43,692180.0,35.8031,35.8218,35.7565,35.8031,692180.0
2017-07-26 12:25:00,38.43,38.43,38.41,38.42,512340.0,35.8031,35.8031,35.7845,35.7938,512340.0
2017-07-26 12:30:00,38.42,38.42,38.38,38.38,268732.0,35.7938,35.7938,35.7565,35.7565,268732.0
2017-07-26 12:35:00,38.38,38.41,38.38,38.4,325440.0,35.7565,35.7845,35.7565,35.7752,325440.0
2017-07-26 12:40:00,38.4,38.4,38.38,38.39,241952.0,35.7752,35.7752,35.7565,35.7659,241952.0
2017-07-26 12:45:00,38.39,38.4,38.39,38.39,228560.0,35.7659,35.7752,35.7659,35.7659,228560.0
2017-07-26 12:50:00,38.39,38.44,38.39,38.43,619508.0,35.7659,35.8124,35.7659,35.8031,619508.0
2017-07-26 12:55:00,38.42,38.44,38.4,38.4,309712.0,35.7938,35.8124,35.7752,35.7752,309712.0
2017-07-26 13:00:00,38.4,38.41,38.37,38.38,253932.0,35.7752,35.7845,35.7472,35.7565,253932.0
2017-07-26 13:05:00,38.38,38.39,38.37,38.38,224952.0,35.7565,35.7659,35.7472,35.7565,224952.0
2017-07-26 13:10:00,38.38,38.38,38.36,38.37,223472.0,35.7565,35.7565,35.7379,35.7472,223472.0
2017-07-26 13:15:00,38.37,38.4,38.37,38.38,344924.0,35.7472,35.7752,35.7472,35.7565,344924.0
2017-07-26 13:20:00,38.38,38.4,38.37,38.38,223408.0,35.7565,35.7752,35.7472,35.7565,223408.0
2017-07-26 13:25:00,38.38,38.39,38.35,38.37,228136.0,35.7565,35.7659,35.7286,35.7472,228136.0
2017-07-26 13:30:00,38.37,38.38,38.35,38.37,192068.0,35.7472,35.7565,35.7286,35.7472,192068.0
2017-07-26 13:35:00,38.37,38.39,38.37,38.38,221076.0,35.7472,35.7659,35.7472,35.7565,221076.0
2017-07-26 13:40:00,38.39,38.4,38.38,38.39,259568.0,35.7659,35.7752,35.7565,35.7659,259568.0
2017-07-26 13:45:00,38.38,38.4,38.38,38.38,187692.0,35.7565,35.7752,35.7565,35.7565,187692.0
2017-07-26 13:50:00,38.38,38.39,38.37,38.37,274296.0,35.7565,35.7659,35.7472,35.7472,274296.0
2017-07-26 13:55:00,38.37,38.38,38.34,38.36,305900.0,35.7472,35.7565,35.7193,35.7379,305900.0
2017-07-26 14:00:00,38.35,38.4,38.33,38.38,539116.0,35.7286,35.7752,35.71,35.7565,539116.0
2017-07-26 14:05:00,38.38,38.44,38.38,38.41,661736.0,35.7565,35.8124,35.7565,35.7845,661736.0
2017-07-26 14:10:00,38.42,38.44,38.41,38.42,472468.0,35.7938,35.8124,35.7845,35.7938,472468.0
2017-07-26 14:15:00,38.42,38.43,38.4,38.42,359696.0,35.7938,35.8031,35.7752,35.7938,359696.0
2017-07-26 14:20:00,38.42,38.44,38.4,38.43,362292.0,35.7938,35.8124,35.7752,35.8031,362292.0
2017-07-26 14:25:00,38.43,38.45,38.43,38.44,480768.0,35.8031,35.8218,35.8031,35.8124,480768.0
2017-07-26 14:30:00,38.44,38.44,38.41,38.42,356376.0,35.8124,35.8124,35.7845,35.7938,356376.0
2017-07-26 14:35:00,38.42,38.45,38.42,38.44,353260.0,35.7938,35.8218,35.7938,35.8124,353260.0
2017-07-26 14:40:00,38.44,38.44,38.41,38.42,259820.0,35.8124,35.8124,35.7845,35.7938,259820.0
2017-07-26 14:45:00,38.42,38.45,38.41,38.43,562712.0,35.7938,35.8218,35.7845,35.8031,562712.0
2017-07-26 14:50:00,38.43,38.43,38.38,38.4,499348.0,35.8031,35.8031,35.7565,35.7752,499348.0
2017-07-26 14:55:00,38.4,38.42,38.38,38.39,349420.0,35.7752,35.7938,35.7565,35.7659,349420.0
2017-07-26 15:00:00,38.39,38.41,38.38,38.4,294948.0,35.7659,35.7845,35.7565,35.7752,294948.0
2017-07-26 15:05:00,38.41,38.42,38.4,38.41,269636.0,35.7845,35.7938,35.7752,35.7845,269636.0
2017-07-26 15:10:00,38.41,38.41,38.39,38.41,282480.0,35.7845,35.7845,35.7659,35.7845,282480.0
2017-07-26 15:15:00,38.4,38.43,38.4,38.42,336640.0,35.7752,35.8031,35.7752,35.7938,336640.0
2017-07-26 15:20:00,38.42,38.42,38.41,38.42,332200.0,35.7938,35.7938,35.7845,35.7938,332200.0
2017-07-26 15:25:00,38.41,38.42,38.37,38.38,454568.0,35.7845,35.7938,35.7472,35.7565,454568.0
2017-07-26 15:30:00,38.38,38.38,38.36,38.38,532600.0,35.7565,35.7565,35.7379,35.7565,532600.0
2017-07-26 15:35:00,38.38,38.39,38.36,38.38,484144.0,35.7565,35.7659,35.7379,35.7565,484144.0
2017-07-26 15:40:00,38.38,38.38,38.36,38.36,484712.0,35.7565,35.7565,35.7379,35.7379,484712.0
2017-07-26 15:45:00,38.36,38.36,38.32,38.32,830928.0,35.7379,35.7379,35.7006,35.7006,830928.0
2017-07-26 15:50:00,38.32,38.34,38.31,38.33,948700.0,35.7006,35.7193,35.6913,35.71,948700.0
2017-07-26 15:55:00,38.33,38.38,38.32,38.38,2263640.0,35.71,35.7565,35.7006,35.7565,2263640.0
2017-07-27 09:30:00,38.44,38.5,38.35,38.44,3988028.0,35.8124,35.8683,35.7286,35.8124,3988028.0
2017-07-27 09:35:00,38.44,38.47,38.33,38.33,1692632.0,35.8124,35.8404,35.71,35.71,1692632.0
2017-07-27 09:40:00,38.33,38.38,38.3,38.33,1798756.0,35.71,35.7565,35.682,35.71,1798756.0
2017-07-27 09:45:00,38.33,38.37,38.3,38.31,1912776.0,35.71,35.7472,35.682,35.6913,1912776.0
2017-07-27 09:50:00,38.31,38.33,38.24,38.24,1852524.0,35.6913,35.71,35.6261,35.6261,1852524.0
2017-07-27 09:55:00,38.24,38.28,38.23,38.25,1096392.0,35.6261,35.6634,35.6168,35.6354,1096392.0
2017-07-27 10:00:00,38.26,38.36,38.24,38.35,1162820.0,35.6447,35.7379,35.6261,35.7286,1162820.0
2017-07-27 10:05:00,38.35,38.37,38.33,38.36,758304.0,35.7286,35.7472,35.71,35.7379,758304.0
2017-07-27 10:10:00,38.37,38.38,38.33,38.36,937332.0,35.7472,35.7565,35.71,35.7379,937332.0
2017-07-27 10:15:00,38.36,38.41,38.36,38.37,1061544.0,35.7379,35.7845,35.7379,35.7472,1061544.0
2017-07-27 10:20:00,38.37,38.41,38.37,38.41,716096.0,35.7472,35.7845,35.7472,35.7845,716096.0
2017-07-27 10:25:00,38.41,38.41,38.37,38.4,552732.0,35.7845,35.7845,35.7472,35.7752,552732.0
2017-07-27 10:30:00,38.4,38.44,38.4,38.43,714264.0,35.7752,35.8124,35.7752,35.8031,714264.0
2017-07-27 10:35:00,38.43,38.47,38.43,38.44,928492.0,35.8031,35.8404,35.8031,35.8124,928492.0
2017-07-27 10:40:00,38.44,38.45,38.41,38.43,836604.0,35.8124,35.8218,35.7845,35.8031,836604.0
2017-07-27 10:45:00,38.43,38.46,38.42,38.45,683220.0,35.8031,35.8311,35.7938,35.8218,683220.0
2017-07-27 10:50:00,38.45,38.47,38.43,38.43,690076.0,35.8218,35.8404,35.8031,35.8031,690076.0
2017-07-27 10:55:00,38.43,38.43,38.38,38.38,545248.0,35.8031,35.8031,35.7565,35.7565,545248.0
2017-07-27 11:00:00,38.38,38.4,38.3,38.3,910012.0,35.7565,35.7752,35.682,35.682,910012.0
2017-07-27 11:05:00,38.3,38.35,38.29,38.32,818448.0,35.682,35.7286,35.6727,35.7006,818448.0
2017-07-27 11:10:00,38.32,38.33,38.29,38.3,494028.0,35.7006,35.71,35.6727,35.682,494028.0
2017-07-27 11:15:00,38.3,38.35,38.3,38.32,702696.0,35.682,35.7286,35.682,35.7006,702696.0
2017-07-27 11:20:00,38.31,38.32,38.3,38.3,633640.0,35.6913,35.7006,35.682,35.682,633640.0
2017-07-27 11:25:00,38.3,38.33,38.28,38.32,658784.0,35.682,35.71,35.6634,35.7006,658784.0
2017-07-27 11:30:00,38.32,38.37,38.32,38.37,716596.0,35.7006,35.7472,35.7006,35.7472,716596.0
2017-07-27 11:35:00,38.37,38.38,38.33,38.34,535876.0,35.7472,35.7565,35.71,35.7193,535876.0
2017-07-27 11:40:00,38.34,38.37,38.34,38.35,354160.0,35.7193,35.7472,35.7193,35.7286,354160.0
2017-07-27 11:45:00,38.35,38.37,38.34,38.35,303620.0,35.7286,35.7472,35.7193,35.7286,303620.0
2017-07-27 11:50:00,38.35,38.35,38.31,38.32,411120.0,35.7286,35.7286,35.6913,35.7006,411120.0
2017-07-27 11:55:00,38.32,38.34,38.31,38.33,327900.0,35.7006,35.7193,35.6913,35.71,327900.0
2017-07-27 12:00:00,38.33,38.34,38.32,38.33,271944.0,35.71,35.7193,35.7006,35.71,271944.0
2017-07-27 12:05:00,38.33,38.33,38.3,38.31,392392.0,35.71,35.71,35.682,35.6913,392392.0
2017-07-27 12:10:00,38.31,38.35,38.31,38.34,433952.0,35.6913,35.7286,35.6913,35.7193,433952.0
2017-07-27 12:15:00,38.34,38.34,38.32,38.32,308940.0,35.7193,35.7193,35.7006,35.7006,308940.0
2017-07-27 12:20:00,38.32,38.34,38.3,38.33,436468.0,35.7006,35.7193,35.682,35.71,436468.0
2017-07-27 12:25:00,38.33,38.33,38.27,38.29,807456.0,35.71,35.71,35.6541,35.6727,807456.0
2017-07-27 12:30:00,38.29,38.31,38.16,38.17,1700972.0,35.6727,35.6913,35.5516,35.5609,1700972.0
2017-07-27 12:35:00,38.17,38.18,38.09,38.09,1661304.0,35.5609,35.5702,35.4864,35.4864,1661304.0
2017-07-27 12:40:00,38.09,38.1,37.93,37.98,1932320.0,35.4864,35.4957,35.3373,35.3839,1932320.0
2017-07-27 12:45:00,37.98,38.09,37.98,38.08,1583608.0,35.3839,35.4864,35.3839,35.4771,1583608.0
2017-07-27 12:50:00,38.09,38.09,38.0,38.02,1004820.0,35.4864,35.4864,35.4025,35.4212,1004820.0
2017-07-27 12:55:00,38.02,38.02,37.59,37.69,3444388.0,35.4212,35.4212,35.0205,35.1137,3444388.0
2017-07-27 13:00:00,37.69,37.82,37.5,37.77,3318664.0,35.1137,35.2348,34.9367,35.1882,3318664.0
2017-07-27 13:05:00,37.78,37.8,37.62,37.67,1708472.0,35.1976,35.2162,35.0485,35.0951,1708472.0
2017-07-27 13:10:00,37.67,37.75,37.58,37.63,1596432.0,35.0951,35.1696,35.0112,35.0578,1596432.0
2017-07-27 13:15:00,37.63,37.63,37.44,37.55,3692152.0,35.0578,35.0578,34.8808,34.9833,3692152.0
2017-07-27 13:20:00,37.56,37.57,37.32,37.35,2864412.0,34.9926,35.0019,34.769,34.797,2864412.0
2017-07-27 13:25:00,37.35,37.36,37.17,37.32,4261688.0,34.797,34.8063,34.6293,34.769,4261688.0
2017-07-27 13:30:00,37.32,37.38,37.22,37.24,2833516.0,34.769,34.8249,34.6758,34.6945,2833516.0
2017-07-27 13:35:00,37.24,37.28,36.83,36.98,3997068.0,34.6945,34.7317,34.3125,34.4522,3997068.0
2017-07-27 13:40:00,36.99,37.38,36.97,37.31,3793776.0,34.4616,34.8249,34.4429,34.7597,3793776.0
2017-07-27 13:45:00,37.3,37.43,37.3,37.42,2288284.0,34.7504,34.8715,34.7504,34.8622,2288284.0
2017-07-27 13:50:00,37.42,37.46,37.3,37.39,1994736.0,34.8622,34.8994,34.7504,34.8342,1994736.0
2017-07-27 13:55:00,37.4,37.47,37.34,37.39,1934276.0,34.8435,34.9088,34.7876,34.8342,1934276.0
2017-07-27 14:00:00,37.39,37.46,37.3,37.33,1929720.0,34.8342,34.8994,34.7504,34.7783,1929720.0
2017-07-27 14:05:00,37.33,37.4,37.27,37.39,1603696.0,34.7783,34.8435,34.7224,34.8342,1603696.0
2017-07-27 14:10:00,37.39,37.52,37.38,37.43,2102236.0,34.8342,34.9553,34.8249,34.8715,2102236.0
2017-07-27 14:15:00,37.43,37.49,37.41,37.41,1180220.0,34.8715,34.9274,34.8529,34.8529,1180220.0
2017-07-27 14:20:00,37.41,37.44,37.38,37.41,833116.0,34.8529,34.8808,34.8249,34.8529,833116.0
2017-07-27 14:25:00,37.41,37.47,37.38,37.47,1057352.0,34.8529,34.9088,34.8249,34.9088,1057352.0
2017-07-27 14:30:00,37.47,37.48,37.34,37.36,1111768.0,34.9088,34.9181,34.7876,34.8063,1111768.0
2017-07-27 14:35:00,37.36,37.47,37.36,37.4,878892.0,34.8063,34.9088,34.8063,34.8435,878892.0
2017-07-27 14:40:00,37.4,37.4,37.31,37.33,1331800.0,34.8435,34.8435,34.7597,34.7783,1331800.0
2017-07-27 14:45:00,37.33,37.43,37.33,37.4,787496.0,34.7783,34.8715,34.7783,34.8435,787496.0
2017-07-27 14:50:00,37.4,37.46,37.38,37.41,719312.0,34.8435,34.8994,34.8249,34.8529,719312.0
2017-07-27 14:55:00,37.41,37.52,37.41,37.51,961916.0,34.8529,34.9553,34.8529,34.946,961916.0
2017-07-27 15:00:00,37.51,37.51,37.44,37.46,877172.0,34.946,34.946,34.8808,34.8994,877172.0
2017-07-27 15:05:00,37.46,37.51,37.4,37.43,1154528.0,34.8994,34.946,34.8435,34.8715,1154528.0
2017-07-27 15:10:00,37.43,37.46,37.38,37.46,926540.0,34.8715,34.8994,34.8249,34.8994,926540.0
2017-07-27 15:15:00,37.46,37.5,37.39,37.41,1001180.0,34.8994,34.9367,34.8342,34.8529,1001180.0
2017-07-27 15:20:00,37.41,37.48,37.39,37.46,1072332.0,34.8529,34.9181,34.8342,34.8994,1072332.0
2017-07-27 15:25:00,37.46,37.52,37.44,37.49,944916.0,34.8994,34.9553,34.8808,34.9274,944916.0
2017-07-27 15:30:00,37.49,37.6,37.47,37.57,1303256.0,34.9274,35.0299,34.9088,35.0019,1303256.0
2017-07-27 15:35:00,37.57,37.6,37.54,37.56,932952.0,35.0019,35.0299,34.974,34.9926,932952.0
2017-07-27 15:40:00,37.56,37.57,37.48,37.51,1322168.0,34.9926,35.0019,34.9181,34.946,1322168.0
2017-07-27 15:45:00,37.51,37.55,37.49,37.52,1181820.0,34.946,34.9833,34.9274,34.9553,1181820.0
2017-07-27 15:50:00,37.52,37.59,37.52,37.59,2032732.0,34.9553,35.0205,34.9553,35.0205,2032732.0
2017-07-27 15:55:00,37.59,37.66,37.56,37.64,5780760.0,35.0205,35.0858,34.9926,35.0671,5780760.0
2017-07-28 09:30:00,37.48,37.52,37.35,37.37,3304088.0,34.9181,34.9553,34.797,34.8156,3304088.0
2017-07-28 09:35:00,37.37,37.46,37.34,37.4,2783080.0,34.8156,34.8994,34.7876,34.8435,2783080.0
2017-07-28 09:40:00,37.4,37.56,37.4,37.52,2279652.0,34.8435,34.9926,34.8435,34.9553,2279652.0
2017-07-28 09:45:00,37.52,37.52,37.44,37.45,1380256.0,34.9553,34.9553,34.8808,34.8901,1380256.0
2017-07-28 09:50:00,37.45,37.48,37.35,37.38,1485868.0,34.8901,34.9181,34.797,34.8249,1485868.0
2017-07-28 09:55:00,37.37,37.45,37.32,37.38,1156760.0,34.8156,34.8901,34.769,34.8249,1156760.0
2017-07-28 10:00:00,37.38,37.46,37.38,37.46,784524.0,34.8249,34.8994,34.8249,34.8994,784524.0
2017-07-28 10:05:00,37.46,37.47,37.39,37.42,713472.0,34.8994,34.9088,34.8342,34.8622,713472.0
2017-07-28 10:10:00,37.43,37.52,37.42,37.52,1027740.0,34.8715,34.9553,34.8622,34.9553,1027740.0
2017-07-28 10:15:00,37.52,37.55,37.48,37.51,870948.0,34.9553,34.9833,34.9181,34.946,870948.0
2017-07-28 10:20:00,37.51,37.53,37.42,37.43,660572.0,34.946,34.9646,34.8622,34.8715,660572.0
2017-07-28 10:25:00,37.44,37.49,37.42,37.44,589828.0,34.8808,34.9274,34.8622,34.8808,589828.0
2017-07-28 10:30:00,37.43,37.48,37.38,37.41,841720.0,34.8715,34.9181,34.8249,34.8529,841720.0
2017-07-28 10:35:00,37.41,37.47,37.41,37.44,494084.0,34.8529,34.9088,34.8529,34.8808,494084.0
2017-07-28 10:40:00,37.44,37.5,37.43,37.48,639256.0,34.8808,34.9367,34.8715,34.9181,639256.0
2017-07-28 10:45:00,37.48,37.48,37.43,37.43,582340.0,34.9181,34.9181,34.8715,34.8715,582340.0
2017-07-28 10:50:00,37.43,37.43,37.38,37.39,848868.0,34.8715,34.8715,34.8249,34.8342,848868.0
2017-07-28 10:55:00,37.39,37.44,37.38,37.41,485300.0,34.8342,34.8808,34.8249,34.8529,485300.0
2017-07-28 11:00:00,37.41,37.43,37.39,37.42,598180.0,34.8529,34.8715,34.8342,34.8622,598180.0
2017-07-28 11:05:00,37.41,37.44,37.37,37.43,1024104.0,34.8529,34.8808,34.8156,34.8715,1024104.0
2017-07-28 11:10:00,37.43,37.46,37.42,37.44,687128.0,34.8715,34.8994,34.8622,34.8808,687128.0
2017-07-28 11:15:00,37.44,37.46,37.42,37.43,548716.0,34.8808,34.8994,34.8622,34.8715,548716.0
2017-07-28 11:20:00,37.43,37.44,37.39,37.4,643340.0,34.8715,34.8808,34.8342,34.8435,643340.0
2017-07-28 11:25:00,37.4,37.44,37.38,37.41,809740.0,34.8435,34.8808,34.8249,34.8529,809740.0
2017-07-28 11:30:00,37.41,37.41,37.39,37.39,449024.0,34.8529,34.8529,34.8342,34.8342,449024.0
2017-07-28 11:35:00,37.4,37.44,37.4,37.43,465228.0,34.8435,34.8808,34.8435,34.8715,465228.0
2017-07-28 11:40:00,37.43,37.43,37.39,37.39,481656.0,34.8715,34.8715,34.8342,34.8342,481656.0
2017-07-28 11:45:00,37.39,37.42,37.39,37.4,508028.0,34.8342,34.8622,34.8342,34.8435,508028.0
2017-07-28 11:50:00,37.4,37.41,37.38,37.4,403880.0,34.8435,34.8529,34.8249,34.8435,403880.0
2017-07-28 11:55:00,37.4,37.45,37.4,37.43,476804.0,34.8435,34.8901,34.8435,34.8715,476804.0
2017-07-28 12:00:00,37.43,37.47,37.42,37.46,462864.0,34.8715,34.9088,34.8622,34.8994,462864.0
2017-07-28 12:05:00,37.47,37.51,37.47,37.5,560704.0,34.9088,34.946,34.9088,34.9367,560704.0
2017-07-28 12:10:00,37.5,37.52,37.49,37.49,440056.0,34.9367,34.9553,34.9274,34.9274,440056.0
2017-07-28 12:15:00,37.49,37.52,37.49,37.51,583272.0,34.9274,34.9553,34.9274,34.946,583272.0
2017-07-28 12:20:00,37.5,37.51,37.47,37.49,234988.0,34.9367,34.946,34.9088,34.9274,234988.0
2017-07-28 12:25:00,37.49,37.5,37.47,37.47,342976.0,34.9274,34.9367,34.9088,34.9088,342976.0
2017-07-28 12:30:00,37.47,37.49,37.46,37.46,536000.0,34.9088,34.9274,34.8994,34.8994,536000.0
2017-07-28 12:35:00,37.46,37.5,37.45,37.49,664364.0,34.8994,34.9367,34.8901,34.9274,664364.0
2017-07-28 12:40:00,37.49,37.52,37.47,37.48,446888.0,34.9274,34.9553,34.9088,34.9181,446888.0
2017-07-28 12:45:00,37.48,37.51,37.48,37.49,276904.0,34.9181,34.946,34.9181,34.9274,276904.0
2017-07-28 12:50:00,37.49,37.52,37.49,37.49,406576.0,34.9274,34.9553,34.9274,34.9274,406576.0
2017-07-28 12:55:00,37.49,37.53,37.49,37.51,473336.0,34.9274,34.9646,34.9274,34.946,473336.0
2017-07-28 13:00:00,37.51,37.52,37.48,37.48,297364.0,34.946,34.9553,34.9181,34.9181,297364.0
2017-07-28 13:05:00,37.48,37.48,37.44,37.45,385804.0,34.9181,34.9181,34.8808,34.8901,385804.0
2017-07-28 13:10:00,37.45,37.48,37.44,37.48,345996.0,34.8901,34.9181,34.8808,34.9181,345996.0
2017-07-28 13:15:00,37.48,37.49,37.47,37.48,223116.0,34.9181,34.9274,34.9088,34.9181,223116.0
2017-07-28 13:20:00,37.47,37.49,37.47,37.48,213676.0,34.9088,34.9274,34.9088,34.9181,213676.0
2017-07-28 13:25:00,37.48,37.51,37.48,37.5,263608.0,34.9181,34.946,34.9181,34.9367,263608.0
2017-07-28 13:30:00,37.5,37.51,37.47,37.48,327620.0,34.9367,34.946,34.9088,34.9181,327620.0
2017-07-28 13:35:00,37.48,37.49,37.47,37.48,237408.0,34.9181,34.9274,34.9088,34.9181,237408.0
2017-07-28 13:40:00,37.49,37.51,37.48,37.51,583624.0,34.9274,34.946,34.9181,34.946,583624.0
2017-07-28 13:45:00,37.51,37.51,37.49,37.49,389292.0,34.946,34.946,34.9274,34.9274,389292.0
2017-07-28 13:50:00,37.49,37.51,37.48,37.49,558604.0,34.9274,34.946,34.9181,34.9274,558604.0
2017-07-28 13:55:00,37.49,37.49,37.46,37.47,384612.0,34.9274,34.9274,34.8994,34.9088,384612.0
2017-07-28 14:00:00,37.47,37.49,37.46,37.48,235660.0,34.9088,34.9274,34.8994,34.9181,235660.0
2017-07-28 14:05:00,37.48,37.51,37.48,37.49,571152.0,34.9181,34.946,34.9181,34.9274,571152.0
2017-07-28 14:10:00,37.49,37.49,37.46,37.47,292920.0,34.9274,34.9274,34.8994,34.9088,292920.0
2017-07-28 14:15:00,37.47,37.49,37.46,37.46,420388.0,34.9088,34.9274,34.8994,34.8994,420388.0
2017-07-28 14:20:00,37.46,37.49,37.46,37.49,239272.0,34.8994,34.9274,34.8994,34.9274,239272.0
2017-07-28 14:25:00,37.49,37.49,37.48,37.49,236104.0,34.9274,34.9274,34.9181,34.9274,236104.0
2017-07-28 14:30:00,37.49,37.51,37.47,37.49,616500.0,34.9274,34.946,34.9088,34.9274,616500.0
2017-07-28 14:35:00,37.5,37.51,37.48,37.48,614452.0,34.9367,34.946,34.9181,34.9181,614452.0
2017-07-28 14:40:00,37.49,37.5,37.46,37.47,281936.0,34.9274,34.9367,34.8994,34.9088,281936.0
2017-07-28 14:45:00,37.47,37.48,37.46,37.48,227840.0,34.9088,34.9181,34.8994,34.9181,227840.0
2017-07-28 14:50:00,37.48,37.48,37.45,37.46,493384.0,34.9181,34.9181,34.8901,34.8994,493384.0
2017-07-28 14:55:00,37.46,37.47,37.45,37.46,412916.0,34.8994,34.9088,34.8901,34.8994,412916.0
2017-07-28 15:00:00,37.46,37.47,37.45,37.46,491156.0,34.8994,34.9088,34.8901,34.8994,491156.0
2017-07-28 15:05:00,37.46,37.47,37.45,37.46,459428.0,34.8994,34.9088,34.8901,34.8994,459428.0
2017-07-28 15:10:00,37.45,37.46,37.44,37.44,420816.0,34.8901,34.8994,34.8808,34.8808,420816.0
2017-07-28 15:15:00,37.44,37.44,37.36,37.37,1378444.0,34.8808,34.8808,34.8063,34.8156,1378444.0
2017-07-28 15:20:00,37.37,37.39,37.35,37.37,706860.0,34.8156,34.8342,34.797,34.8156,706860.0
2017-07-28 15:25:00,37.37,37.37,37.34,37.36,642404.0,34.8156,34.8156,34.7876,34.8063,642404.0
2017-07-28 15:30:00,37.36,37.38,37.35,37.37,669012.0,34.8063,34.8249,34.797,34.8156,669012.0
2017-07-28 15:35:00,37.37,37.37,37.34,37.35,592532.0,34.8156,34.8156,34.7876,34.797,592532.0
2017-07-28 15:40:00,37.35,37.37,37.34,37.36,869444.0,34.797,34.8156,34.7876,34.8063,869444.0
2017-07-28 15:45:00,37.36,37.37,37.35,37.36,887936.0,34.8063,34.8156,34.797,34.8063,887936.0
2017-07-28 15:50:00,37.36,37.38,37.35,37.36,1550944.0,34.8063,34.8249,34.797,34.8063,1550944.0
2017-07-28 15:55:00,37.37,37.38,37.3,37.37,4104268.0,34.8156,34.8249,34.7504,34.8156,4104268.0
2017-07-31 09:30:00,37.48,37.5,37.39,37.47,3004520.0,34.9181,34.9367,34.8342,34.9088,3004520.0
2017-07-31 09:35:00,37.46,37.58,37.43,37.56,2412848.0,34.8994,35.0112,34.8715,34.9926,2412848.0
2017-07-31 09:40:00,37.56,37.57,37.49,37.55,1472984.0,34.9926,35.0019,34.9274,34.9833,1472984.0
2017-07-31 09:45:00,37.55,37.55,37.49,37.51,1200312.0,34.9833,34.9833,34.9274,34.946,1200312.0
2017-07-31 09:50:00,37.51,37.53,37.31,37.34,2049772.0,34.946,34.9646,34.7597,34.7876,2049772.0
2017-07-31 09:55:00,37.34,37.43,37.33,37.35,1381432.0,34.7876,34.8715,34.7783,34.797,1381432.0
2017-07-31 10:00:00,37.35,37.37,37.2,37.26,1783800.0,34.797,34.8156,34.6572,34.7131,1783800.0
2017-07-31 10:05:00,37.26,37.29,37.2,37.26,1099108.0,34.7131,34.7411,34.6572,34.7131,1099108.0
2017-07-31 10:10:00,37.26,37.3,37.24,37.26,1062340.0,34.7131,34.7504,34.6945,34.7131,1062340.0
2017-07-31 10:15:00,37.26,37.29,37.23,37.24,731064.0,34.7131,34.7411,34.6852,34.6945,731064.0
2017-07-31 10:20:00,37.24,37.27,37.2,37.21,925456.0,34.6945,34.7224,34.6572,34.6665,925456.0
2017-07-31 10:25:00,37.21,37.24,37.15,37.16,1207904.0,34.6665,34.6945,34.6106,34.6199,1207904.0
2017-07-31 10:30:00,37.16,37.18,37.12,37.12,1216364.0,34.6199,34.6386,34.5827,34.5827,1216364.0
2017-07-31 10:35:00,37.12,37.13,37.06,37.13,1894108.0,34.5827,34.592,34.5268,34.592,1894108.0
2017-07-31 10:40:00,37.13,37.18,37.12,37.15,814852.0,34.592,34.6386,34.5827,34.6106,814852.0
2017-07-31 10:45:00,37.15,37.24,37.15,37.21,863956.0,34.6106,34.6945,34.6106,34.6665,863956.0
2017-07-31 10:50:00,37.21,37.22,37.15,37.16,619844.0,34.6665,34.6758,34.6106,34.6199,619844.0
2017-07-31 10:55:00,37.17,37.23,37.15,37.2,587532.0,34.6293,34.6852,34.6106,34.6572,587532.0
2017-07-31 11:00:00,37.2,37.23,37.18,37.18,651780.0,34.6572,34.6852,34.6386,34.6386,651780.0
2017-07-31 11:05:00,37.18,37.2,37.15,37.17,527040.0,34.6386,34.6572,34.6106,34.6293,527040.0
2017-07-31 11:10:00,37.17,37.17,37.14,37.16,407108.0,34.6293,34.6293,34.6013,34.6199,407108.0
2017-07-31 11:15:00,37.16,37.19,37.14,37.14,477792.0,34.6199,34.6479,34.6013,34.6013,477792.0
2017-07-31 11:20:00,37.14,37.18,37.13,37.18,372608.0,34.6013,34.6386,34.592,34.6386,372608.0
2017-07-31 11:25:00,37.18,37.18,37.15,37.18,334044.0,34.6386,34.6386,34.6106,34.6386,334044.0
2017-07-31 11:30:00,37.18,37.23,37.18,37.23,563952.0,34.6386,34.6852,34.6386,34.6852,563952.0
2017-07-31 11:35:00,37.23,37.23,37.21,37.22,481876.0,34.6852,34.6852,34.6665,34.6758,481876.0
2017-07-31 11:40:00,37.22,37.27,37.22,37.24,697692.0,34.6758,34.7224,34.6758,34.6945,697692.0
2017-07-31 11:45:00,37.24,37.24,37.2,37.2,544616.0,34.6945,34.6945,34.6572,34.6572,544616.0
2017-07-31 11:50:00,37.2,37.2,37.18,37.2,369300.0,34.6572,34.6572,34.6386,34.6572,369300.0
2017-07-31 11:55:00,37.19,37.21,37.17,37.2,323140.0,34.6479,34.6665,34.6293,34.6572,323140.0
2017-07-31 12:00:00,37.2,37.21,37.17,37.19,394144.0,34.6572,34.6665,34.6293,34.6479,394144.0
2017-07-31 12:05:00,37.19,37.19,37.13,37.16,559428.0,34.6479,34.6479,34.592,34.6199,559428.0
2017-07-31 12:10:00,37.16,37.16,37.11,37.15,418436.0,34.6199,34.6199,34.5734,34.6106,418436.0
2017-07-31 12:15:00,37.15,37.17,37.15,37.17,409744.0,34.6106,34.6293,34.6106,34.6293,409744.0
2017-07-31 12:20:00,37.17,37.18,37.15,37.18,398708.0,34.6293,34.6386,34.6106,34.6386,398708.0
2017-07-31 12:25:00,37.18,37.22,37.18,37.21,444732.0,34.6386,34.6758,34.6386,34.6665,444732.0
2017-07-31 12:30:00,37.21,37.21,37.19,37.19,219476.0,34.6665,34.6665,34.6479,34.6479,219476.0
2017-07-31 12:35:00,37.19,37.23,37.18,37.22,358344.0,34.6479,34.6852,34.6386,34.6758,358344.0
2017-07-31 12:40:00,37.22,37.23,37.2,37.22,321796.0,34.6758,34.6852,34.6572,34.6758,321796.0
2017-07-31 12:45:00,37.22,37.24,37.2,37.2,402252.0,34.6758,34.6945,34.6572,34.6572,402252.0
2017-07-31 12:50:00,37.2,37.2,37.13,37.18,1083588.0,34.6572,34.6572,34.592,34.6386,1083588.0
2017-07-31 12:55:00,37.17,37.2,37.17,37.19,348896.0,34.6293,34.6572,34.6293,34.6479,348896.0
2017-07-31 13:00:00,37.19,37.21,37.15,37.18,423236.0,34.6479,34.6665,34.6106,34.6386,423236.0
2017-07-31 13:05:00,37.18,37.18,37.15,37.16,323516.0,34.6386,34.6386,34.6106,34.6199,323516.0
2017-07-31 13:10:00,37.16,37.17,37.1,37.1,609792.0,34.6199,34.6293,34.564,34.564,609792.0
2017-07-31 13:15:00,37.1,37.13,37.09,37.1,591600.0,34.564,34.592,34.5547,34.564,591600.0
2017-07-31 13:20:00,37.1,37.14,37.1,37.13,456352.0,34.564,34.6013,34.564,34.592,456352.0
2017-07-31 13:25:00,37.13,37.16,37.12,37.15,360004.0,34.592,34.6199,34.5827,34.6106,360004.0
2017-07-31 13:30:00,37.15,37.15,37.1,37.1,488704.0,34.6106,34.6106,34.564,34.564,488704.0
2017-07-31 13:35:00,37.1,37.11,37.07,37.08,681812.0,34.564,34.5734,34.5361,34.5454,681812.0
2017-07-31 13:40:00,37.08,37.11,37.06,37.1,633120.0,34.5454,34.5734,34.5268,34.564,633120.0
2017-07-31 13:45:00,37.1,37.11,37.09,37.1,397280.0,34.564,34.5734,34.5547,34.564,397280.0
2017-07-31 13:50:00,37.1,37.12,37.07,37.11,512512.0,34.564,34.5827,34.5361,34.5734,512512.0
2017-07-31 13:55:00,37.11,37.12,37.09,37.1,340156.0,34.5734,34.5827,34.5547,34.564,340156.0
2017-07-31 14:00:00,37.1,37.1,37.06,37.08,438572.0,34.564,34.564,34.5268,34.5454,438572.0
2017-07-31 14:05:00,37.08,37.09,37.03,37.04,531988.0,34.5454,34.5547,34.4988,34.5081,531988.0
2017-07-31 14:10:00,37.04,37.09,37.03,37.09,383704.0,34.5081,34.5547,34.4988,34.5547,383704.0
2017-07-31 14:15:00,37.09,37.17,37.09,37.17,537772.0,34.5547,34.6293,34.5547,34.6293,537772.0
2017-07-31 14:20:00,37.17,37.17,37.15,37.17,447296.0,34.6293,34.6293,34.6106,34.6293,447296.0
2017-07-31 14:25:00,37.17,37.19,37.17,37.18,685772.0,34.6293,34.6479,34.6293,34.6386,685772.0
2017-07-31 14:30:00,37.18,37.2,37.17,37.19,846228.0,34.6386,34.6572,34.6293,34.6479,846228.0
2017-07-31 14:35:00,37.19,37.19,37.14,37.15,799828.0,34.6479,34.6479,34.6013,34.6106,799828.0
2017-07-31 14:40:00,37.15,37.17,37.13,37.13,459792.0,34.6106,34.6293,34.592,34.592,459792.0
2017-07-31 14:45:00,37.13,37.16,37.13,37.15,460660.0,34.592,34.6199,34.592,34.6106,460660.0
2017-07-31 14:50:00,37.15,37.16,37.1,37.11,420944.0,34.6106,34.6199,34.564,34.5734,420944.0
2017-07-31 14:55:00,37.11,37.13,37.1,37.13,417504.0,34.5734,34.592,34.564,34.592,417504.0
2017-07-31 15:00:00,37.13,37.17,37.13,37.17,421496.0,34.592,34.6293,34.592,34.6293,421496.0
2017-07-31 15:05:00,37.17,37.18,37.14,37.18,491292.0,34.6293,34.6386,34.6013,34.6386,491292.0
2017-07-31 15:10:00,37.18,37.21,37.16,37.2,677876.0,34.6386,34.6665,34.6199,34.6572,677876.0
2017-07-31 15:15:00,37.2,37.23,37.2,37.22,661064.0,34.6572,34.6852,34.6572,34.6758,661064.0
2017-07-31 15:20:00,37.23,37.23,37.2,37.21,519544.0,34.6852,34.6852,34.6572,34.6665,519544.0
2017-07-31 15:25:00,37.21,37.23,37.21,37.23,557220.0,34.6665,34.6852,34.6665,34.6852,557220.0
2017-07-31 15:30:00,37.23,37.23,37.2,37.21,586372.0,34.6852,34.6852,34.6572,34.6665,586372.0
2017-07-31 15:35:00,37.21,37.22,37.2,37.22,559928.0,34.6665,34.6758,34.6572,34.6758,559928.0
2017-07-31 15:40:00,37.22,37.25,37.21,37.24,784576.0,34.6758,34.7038,34.6665,34.6945,784576.0
2017-07-31 15:45:00,37.24,37.25,37.23,37.25,979732.0,34.6945,34.7038,34.6852,34.7038,979732.0
2017-07-31 15:50:00,37.24,37.25,37.17,37.19,2011112.0,34.6945,34.7038,34.6293,34.6479,2011112.0
2017-07-31 15:55:00,37.19,37.25,37.15,37.19,3638272.0,34.6479,34.7038,34.6106,34.6479,3638272.0
2017-08-01 09:30:00,37.27,37.34,37.17,37.22,4331056.0,34.7224,34.7876,34.6293,34.6758,4331056.0
2017-08-01 09:35:00,37.23,37.35,37.17,37.31,1960384.0,34.6852,34.797,34.6293,34.7597,1960384.0
2017-08-01 09:40:00,37.31,37.34,37.25,37.32,1466928.0,34.7597,34.7876,34.7038,34.769,1466928.0
2017-08-01 09:45:00,37.32,37.33,37.29,37.31,965120.0,34.769,34.7783,34.7411,34.7597,965120.0
2017-08-01 09:50:00,37.32,37.32,37.24,37.25,1146920.0,34.769,34.769,34.6945,34.7038,1146920.0
2017-08-01 09:55:00,37.25,37.28,37.18,37.2,1173220.0,34.7038,34.7317,34.6386,34.6572,1173220.0
2017-08-01 10:00:00,37.2,37.24,37.15,37.23,1339212.0,34.6572,34.6945,34.6106,34.6852,1339212.0
2017-08-01 10:05:00,37.23,37.27,37.21,37.23,881980.0,34.6852,34.7224,34.6665,34.6852,881980.0
2017-08-01 10:10:00,37.23,37.24,37.23,37.24,794072.0,34.6852,34.6945,34.6852,34.6945,794072.0
2017-08-01 10:15:00,37.23,37.25,37.19,37.23,1275240.0,34.6852,34.7038,34.6479,34.6852,1275240.0
2017-08-01 10:20:00,37.23,37.24,37.19,37.2,1025936.0,34.6852,34.6945,34.6479,34.6572,1025936.0
2017-08-01 10:25:00,37.2,37.23,37.19,37.21,1331760.0,34.6572,34.6852,34.6479,34.6665,1331760.0
2017-08-01 10:30:00,37.21,37.26,37.21,37.24,1373156.0,34.6665,34.7131,34.6665,34.6945,1373156.0
2017-08-01 10:35:00,37.24,37.27,37.24,37.24,1445016.0,34.6945,34.7224,34.6945,34.6945,1445016.0
2017-08-01 10:40:00,37.25,37.3,37.24,37.27,1149444.0,34.7038,34.7504,34.6945,34.7224,1149444.0
2017-08-01 10:45:00,37.27,37.33,37.24,37.32,1151588.0,34.7224,34.7783,34.6945,34.769,1151588.0
2017-08-01 10:50:00,37.32,37.33,37.31,37.32,970372.0,34.769,34.7783,34.7597,34.769,970372.0
2017-08-01 10:55:00,37.32,37.33,37.29,37.31,684296.0,34.769,34.7783,34.7411,34.7597,684296.0
2017-08-01 11:00:00,37.31,37.31,37.27,37.28,605344.0,34.7597,34.7597,34.7224,34.7317,605344.0
2017-08-01 11:05:00,37.28,37.3,37.24,37.24,960460.0,34.7317,34.7504,34.6945,34.6945,960460.0
2017-08-01 11:10:00,37.24,37.27,37.23,37.24,679800.0,34.6945,34.7224,34.6852,34.6945,679800.0
2017-08-01 11:15:00,37.24,37.24,37.22,37.22,783720.0,34.6945,34.6945,34.6758,34.6758,783720.0
2017-08-01 11:20:00,37.22,37.22,37.15,37.15,1104440.0,34.6758,34.6758,34.6106,34.6106,1104440.0
2017-08-01 11:25:00,37.15,37.15,37.1,37.15,1366292.0,34.6106,34.6106,34.564,34.6106,1366292.0
2017-08-01 11:30:00,37.15,37.21,37.15,37.2,1023180.0,34.6106,34.6665,34.6106,34.6572,1023180.0
2017-08-01 11:35:00,37.2,37.24,37.18,37.22,876092.0,34.6572,34.6945,34.6386,34.6758,876092.0
2017-08-01 11:40:00,37.22,37.24,37.21,37.21,958736.0,34.6758,34.6945,34.6665,34.6665,958736.0
2017-08-01 11:45:00,37.21,37.23,37.21,37.23,732196.0,34.6665,34.6852,34.6665,34.6852,732196.0
2017-08-01 11:50:00,37.23,37.24,37.22,37.23,492312.0,34.6852,34.6945,34.6758,34.6852,492312.0
2017-08-01 11:55:00,37.23,37.24,37.22,37.24,723636.0,34.6852,34.6945,34.6758,34.6945,723636.0
2017-08-01 12:00:00,37.24,37.24,37.22,37.22,498368.0,34.6945,34.6945,34.6758,34.6758,498368.0
2017-08-01 12:05:00,37.23,37.23,37.19,37.22,596524.0,34.6852,34.6852,34.6479,34.6758,596524.0
2017-08-01 12:10:00,37.23,37.23,37.21,37.22,600256.0,34.6852,34.6852,34.6665,34.6758,600256.0
2017-08-01 12:15:00,37.23,37.23,37.2,37.22,501300.0,34.6852,34.6852,34.6572,34.6758,501300.0
2017-08-01 12:20:00,37.22,37.24,37.22,37.22,378112.0,34.6758,34.6945,34.6758,34.6758,378112.0
2017-08-01 12:25:00,37.22,37.22,37.18,37.2,539928.0,34.6758,34.6758,34.6386,34.6572,539928.0
2017-08-01 12:30:00,37.2,37.23,37.18,37.22,661372.0,34.6572,34.6852,34.6386,34.6758,661372.0
2017-08-01 12:35:00,37.23,37.25,37.22,37.23,627628.0,34.6852,34.7038,34.6758,34.6852,627628.0
2017-08-01 12:40:00,37.23,37.25,37.22,37.22,410556.0,34.6852,34.7038,34.6758,34.6758,410556.0
2017-08-01 12:45:00,37.22,37.24,37.21,37.23,409660.0,34.6758,34.6945,34.6665,34.6852,409660.0
2017-08-01 12:50:00,37.23,37.26,37.22,37.25,784628.0,34.6852,34.7131,34.6758,34.7038,784628.0
2017-08-01 12:55:00,37.25,37.26,37.25,37.26,546724.0,34.7038,34.7131,34.7038,34.7131,546724.0
2017-08-01 13:00:00,37.26,37.3,37.25,37.26,797076.0,34.7131,34.7504,34.7038,34.7131,797076.0
2017-08-01 13:05:00,37.26,37.28,37.25,37.27,519076.0,34.7131,34.7317,34.7038,34.7224,519076.0
2017-08-01 13:10:00,37.27,37.27,37.23,37.25,955820.0,34.7224,34.7224,34.6852,34.7038,955820.0
2017-08-01 13:15:00,37.26,37.28,37.25,37.27,523044.0,34.7131,34.7317,34.7038,34.7224,523044.0
2017-08-01 13:20:00,37.27,37.27,37.25,37.27,430036.0,34.7224,34.7224,34.7038,34.7224,430036.0
2017-08-01 13:25:00,37.27,37.27,37.23,37.24,589692.0,34.7224,34.7224,34.6852,34.6945,589692.0
2017-08-01 13:30:00,37.25,37.27,37.23,37.24,491376.0,34.7038,34.7224,34.6852,34.6945,491376.0
2017-08-01 13:35:00,37.24,37.26,37.24,37.25,754988.0,34.6945,34.7131,34.6945,34.7038,754988.0
2017-08-01 13:40:00,37.25,37.27,37.24,37.24,410824.0,34.7038,34.7224,34.6945,34.6945,410824.0
2017-08-01 13:45:00,37.24,37.26,37.24,37.26,330048.0,34.6945,34.7131,34.6945,34.7131,330048.0
2017-08-01 13:50:00,37.26,37.27,37.25,37.27,538012.0,34.7131,34.7224,34.7038,34.7224,538012.0
2017-08-01 13:55:00,37.26,37.26,37.25,37.26,639152.0,34.7131,34.7131,34.7038,34.7131,639152.0
2017-08-01 14:00:00,37.26,37.28,37.25,37.27,458216.0,34.7131,34.7317,34.7038,34.7224,458216.0
2017-08-01 14:05:00,37.26,37.27,37.25,37.26,550808.0,34.7131,34.7224,34.7038,34.7131,550808.0
2017-08-01 14:10:00,37.26,37.27,37.25,37.26,600988.0,34.7131,34.7224,34.7038,34.7131,600988.0
2017-08-01 14:15:00,37.27,37.27,37.26,37.26,947324.0,34.7224,34.7224,34.7131,34.7131,947324.0
2017-08-01 14:20:00,37.27,37.32,37.26,37.31,1472048.0,34.7224,34.769,34.7131,34.7597,1472048.0
2017-08-01 14:25:00,37.31,37.33,37.29,37.31,1229668.0,34.7597,34.7783,34.7411,34.7597,1229668.0
2017-08-01 14:30:00,37.32,37.33,37.27,37.27,1060264.0,34.769,34.7783,34.7224,34.7224,1060264.0
2017-08-01 14:35:00,37.27,37.3,37.27,37.3,492924.0,34.7224,34.7504,34.7224,34.7504,492924.0
2017-08-01 14:40:00,37.3,37.32,37.29,37.3,744604.0,34.7504,34.769,34.7411,34.7504,744604.0
2017-08-01 14:45:00,37.3,37.31,37.29,37.3,588132.0,34.7504,34.7597,34.7411,34.7504,588132.0
2017-08-01 14:50:00,37.3,37.33,37.29,37.33,820520.0,34.7504,34.7783,34.7411,34.7783,820520.0
2017-08-01 14:55:00,37.33,37.34,37.31,37.34,759212.0,34.7783,34.7876,34.7597,34.7876,759212.0
2017-08-01 15:00:00,37.34,37.35,37.29,37.29,1206644.0,34.7876,34.797,34.7411,34.7411,1206644.0
2017-08-01 15:05:00,37.3,37.31,37.27,37.3,1191660.0,34.7504,34.7597,34.7224,34.7504,1191660.0
2017-08-01 15:10:00,37.3,37.32,37.27,37.29,1140452.0,34.7504,34.769,34.7224,34.7411,1140452.0
2017-08-01 15:15:00,37.29,37.3,37.25,37.25,991104.0,34.7411,34.7504,34.7038,34.7038,991104.0
2017-08-01 15:20:00,37.25,37.31,37.24,37.3,1455480.0,34.7038,34.7597,34.6945,34.7504,1455480.0
2017-08-01 15:25:00,37.3,37.32,37.28,37.32,1253452.0,34.7504,34.769,34.7317,34.769,1253452.0
2017-08-01 15:30:00,37.32,37.32,37.29,37.31,1082540.0,34.769,34.769,34.7411,34.7597,1082540.0
2017-08-01 15:35:00,37.31,37.39,37.3,37.38,2827952.0,34.7597,34.8342,34.7504,34.8249,2827952.0
2017-08-01 15:40:00,37.38,37.45,37.37,37.44,2673148.0,34.8249,34.8901,34.8156,34.8808,2673148.0
2017-08-01 15:45:00,37.44,37.48,37.43,37.43,2805176.0,34.8808,34.9181,34.8715,34.8715,2805176.0
2017-08-01 15:50:00,37.44,37.44,37.4,37.44,2934468.0,34.8808,34.8808,34.8435,34.8808,2934468.0
2017-08-01 15:55:00,37.43,37.56,37.41,37.51,6683060.0,34.8715,34.9926,34.8529,34.946,6683060.0
2017-08-02 09:30:00,39.88,39.91,39.7,39.75,24729028.0,37.154,37.182,36.9863,37.0329,24729028.0
2017-08-02 09:35:00,39.75,39.94,39.75,39.82,12378032.0,37.0329,37.2099,37.0329,37.0981,12378032.0
2017-08-02 09:40:00,39.81,39.86,39.6,39.61,10717968.0,37.0888,37.1354,36.8932,36.9025,10717968.0
2017-08-02 09:45:00,39.62,39.74,39.6,39.68,7590848.0,36.9118,37.0236,36.8932,36.9677,7590848.0
2017-08-02 09:50:00,39.69,39.69,39.55,39.6,7414152.0,36.977,36.977,36.8466,36.8932,7414152.0
2017-08-02 09:55:00,39.6,39.62,39.43,39.49,8369300.0,36.8932,36.9118,36.7348,36.7907,8369300.0
2017-08-02 10:00:00,39.48,39.56,39.45,39.46,5747384.0,36.7814,36.8559,36.7534,36.7627,5747384.0
2017-08-02 10:05:00,39.46,39.56,39.39,39.55,6130264.0,36.7627,36.8559,36.6975,36.8466,6130264.0
2017-08-02 10:10:00,39.56,39.61,39.46,39.48,5138300.0,36.8559,36.9025,36.7627,36.7814,5138300.0
2017-08-02 10:15:00,39.48,39.49,39.3,39.32,5203348.0,36.7814,36.7907,36.6137,36.6323,5203348.0
2017-08-02 10:20:00,39.32,39.33,39.13,39.17,7537904.0,36.6323,36.6416,36.4553,36.4925,7537904.0
2017-08-02 10:25:00,39.18,39.25,39.04,39.1,5547892.0,36.5019,36.5671,36.3714,36.4273,5547892.0
2017-08-02 10:30:00,39.1,39.29,39.04,39.28,4916496.0,36.4273,36.6043,36.3714,36.595,4916496.0
2017-08-02 10:35:00,39.29,39.34,39.15,39.33,4755128.0,36.6043,36.6509,36.4739,36.6416,4755128.0
2017-08-02 10:40:00,39.33,39.34,39.1,39.1,3652180.0,36.6416,36.6509,36.4273,36.4273,3652180.0
2017-08-02 10:45:00,39.11,39.26,39.1,39.25,3441336.0,36.4366,36.5764,36.4273,36.5671,3441336.0
2017-08-02 10:50:00,39.26,39.3,39.22,39.23,2640512.0,36.5764,36.6137,36.5391,36.5484,2640512.0
2017-08-02 10:55:00,39.23,39.33,39.19,39.25,3597688.0,36.5484,36.6416,36.5112,36.5671,3597688.0
2017-08-02 11:00:00,39.25,39.34,39.14,39.15,3712932.0,36.5671,36.6509,36.4646,36.4739,3712932.0
2017-08-02 11:05:00,39.15,39.26,39.14,39.18,2501812.0,36.4739,36.5764,36.4646,36.5019,2501812.0
2017-08-02 11:10:00,39.18,39.26,39.1,39.19,2761660.0,36.5019,36.5764,36.4273,36.5112,2761660.0
2017-08-02 11:15:00,39.19,39.28,39.19,39.21,2393796.0,36.5112,36.595,36.5112,36.5298,2393796.0
2017-08-02 11:20:00,39.21,39.31,39.2,39.31,2451516.0,36.5298,36.623,36.5205,36.623,2451516.0
2017-08-02 11:25:00,39.31,39.33,39.23,39.31,2314700.0,36.623,36.6416,36.5484,36.623,2314700.0
2017-08-02 11:30:00,39.32,39.37,39.26,39.27,2730540.0,36.6323,36.6789,36.5764,36.5857,2730540.0
2017-08-02 11:35:00,39.27,39.37,39.27,39.37,1957124.0,36.5857,36.6789,36.5857,36.6789,1957124.0
2017-08-02 11:40:00,39.37,39.46,39.35,39.45,2499148.0,36.6789,36.7627,36.6602,36.7534,2499148.0
2017-08-02 11:45:00,39.45,39.47,39.4,39.41,2355712.0,36.7534,36.772,36.7068,36.7161,2355712.0
2017-08-02 11:50:00,39.41,39.5,39.41,39.49,1622364.0,36.7161,36.8,36.7161,36.7907,1622364.0
2017-08-02 11:55:00,39.49,39.52,39.44,39.45,2258916.0,36.7907,36.8186,36.7441,36.7534,2258916.0
2017-08-02 12:00:00,39.45,39.49,39.43,39.44,1130088.0,36.7534,36.7907,36.7348,36.7441,1130088.0
2017-08-02 12:05:00,39.44,39.45,39.4,39.41,1060488.0,36.7441,36.7534,36.7068,36.7161,1060488.0
2017-08-02 12:10:00,39.41,39.43,39.34,39.42,1468608.0,36.7161,36.7348,36.6509,36.7255,1468608.0
2017-08-02 12:15:00,39.43,39.44,39.38,39.42,850524.0,36.7348,36.7441,36.6882,36.7255,850524.0
2017-08-02 12:20:00,39.42,39.49,39.42,39.45,1301012.0,36.7255,36.7907,36.7255,36.7534,1301012.0
2017-08-02 12:25:00,39.45,39.47,39.38,39.39,872964.0,36.7534,36.772,36.6882,36.6975,872964.0
2017-08-02 12:30:00,39.39,39.43,39.31,39.33,1278936.0,36.6975,36.7348,36.623,36.6416,1278936.0
2017-08-02 12:35:00,39.33,39.37,39.31,39.32,797732.0,36.6416,36.6789,36.623,36.6323,797732.0
2017-08-02 12:40:00,39.32,39.34,39.31,39.32,792580.0,36.6323,36.6509,36.623,36.6323,792580.0
2017-08-02 12:45:00,39.32,39.34,39.29,39.32,1278200.0,36.6323,36.6509,36.6043,36.6323,1278200.0
2017-08-02 12:50:00,39.32,39.33,39.23,39.28,1444228.0,36.6323,36.6416,36.5484,36.595,1444228.0
2017-08-02 12:55:00,39.28,39.29,39.23,39.28,1195340.0,36.595,36.6043,36.5484,36.595,1195340.0
2017-08-02 13:00:00,39.28,39.29,39.22,39.27,1022260.0,36.595,36.6043,36.5391,36.5857,1022260.0
2017-08-02 13:05:00,39.27,39.27,39.19,39.25,1214100.0,36.5857,36.5857,36.5112,36.5671,1214100.0
2017-08-02 13:10:00,39.25,39.25,39.21,39.22,742608.0,36.5671,36.5671,36.5298,36.5391,742608.0
2017-08-02 13:15:00,39.22,39.27,39.18,39.2,1407112.0,36.5391,36.5857,36.5019,36.5205,1407112.0
2017-08-02 13:20:00,39.2,39.29,39.19,39.26,1552588.0,36.5205,36.6043,36.5112,36.5764,1552588.0
2017-08-02 13:25:00,39.26,39.27,39.21,39.24,1244268.0,36.5764,36.5857,36.5298,36.5578,1244268.0
2017-08-02 13:30:00,39.24,39.26,39.19,39.25,844936.0,36.5578,36.5764,36.5112,36.5671,844936.0
2017-08-02 13:35:00,39.25,39.26,39.23,39.26,784144.0,36.5671,36.5764,36.5484,36.5764,784144.0
2017-08-02 13:40:00,39.26,39.32,39.26,39.31,1755296.0,36.5764,36.6323,36.5764,36.623,1755296.0
2017-08-02 13:45:00,39.31,39.41,39.31,39.36,1923520.0,36.623,36.7161,36.623,36.6696,1923520.0
2017-08-02 13:50:00,39.36,39.41,39.32,39.37,1246044.0,36.6696,36.7161,36.6323,36.6789,1246044.0
2017-08-02 13:55:00,39.37,39.38,39.34,39.35,916764.0,36.6789,36.6882,36.6509,36.6602,916764.0
2017-08-02 14:00:00,39.35,39.37,39.31,39.33,1013892.0,36.6602,36.6789,36.623,36.6416,1013892.0
2017-08-02 14:05:00,39.33,39.37,39.32,39.35,868768.0,36.6416,36.6789,36.6323,36.6602,868768.0
2017-08-02 14:10:00,39.35,39.41,39.32,39.4,1202452.0,36.6602,36.7161,36.6323,36.7068,1202452.0
2017-08-02 14:15:00,39.4,39.47,39.39,39.45,1502508.0,36.7068,36.772,36.6975,36.7534,1502508.0
2017-08-02 14:20:00,39.45,39.49,39.4,39.42,1202360.0,36.7534,36.7907,36.7068,36.7255,1202360.0
2017-08-02 14:25:00,39.42,39.48,39.41,39.44,804056.0,36.7255,36.7814,36.7161,36.7441,804056.0
2017-08-02 14:30:00,39.44,39.5,39.41,39.41,2270484.0,36.7441,36.8,36.7161,36.7161,2270484.0
2017-08-02 14:35:00,39.41,39.45,39.38,39.44,977204.0,36.7161,36.7534,36.6882,36.7441,977204.0
2017-08-02 14:40:00,39.44,39.5,39.42,39.48,908948.0,36.7441,36.8,36.7255,36.7814,908948.0
2017-08-02 14:45:00,39.48,39.48,39.45,39.46,890684.0,36.7814,36.7814,36.7534,36.7627,890684.0
2017-08-02 14:50:00,39.46,39.49,39.44,39.46,1099888.0,36.7627,36.7907,36.7441,36.7627,1099888.0
2017-08-02 14:55:00,39.45,39.48,39.43,39.48,1059032.0,36.7534,36.7814,36.7348,36.7814,1059032.0
2017-08-02 15:00:00,39.48,39.6,39.47,39.57,2944732.0,36.7814,36.8932,36.772,36.8652,2944732.0
2017-08-02 15:05:00,39.57,39.59,39.53,39.56,1467700.0,36.8652,36.8838,36.8279,36.8559,1467700.0
2017-08-02 15:10:00,39.55,39.58,39.5,39.5,1099028.0,36.8466,36.8745,36.8,36.8,1099028.0
2017-08-02 15:15:00,39.5,39.51,39.43,39.44,1722860.0,36.8,36.8093,36.7348,36.7441,1722860.0
2017-08-02 15:20:00,39.45,39.48,39.41,39.48,1421284.0,36.7534,36.7814,36.7161,36.7814,1421284.0
2017-08-02 15:25:00,39.48,39.52,39.47,39.52,1314936.0,36.7814,36.8186,36.772,36.8186,1314936.0
2017-08-02 15:30:00,39.52,39.52,39.49,39.5,1327288.0,36.8186,36.8186,36.7907,36.8,1327288.0
2017-08-02 15:35:00,39.49,39.51,39.41,39.43,1583528.0,36.7907,36.8093,36.7161,36.7348,1583528.0
2017-08-02 15:40:00,39.43,39.45,39.4,39.44,1547428.0,36.7348,36.7534,36.7068,36.7441,1547428.0
2017-08-02 15:45:00,39.44,39.48,39.43,39.47,1766844.0,36.7441,36.7814,36.7348,36.772,1766844.0
2017-08-02 15:50:00,39.47,39.48,39.35,39.38,4148664.0,36.772,36.7814,36.6602,36.6882,4148664.0
2017-08-02 15:55:00,39.38,39.38,39.25,39.29,5692428.0,36.6882,36.6882,36.5671,36.6043,5692428.0
2017-08-03 09:30:00,39.26,39.3,39.16,39.2,4843060.0,36.5764,36.6137,36.4832,36.5205,4843060.0
2017-08-03 09:35:00,39.2,39.23,39.1,39.18,2998884.0,36.5205,36.5484,36.4273,36.5019,2998884.0
2017-08-03 09:40:00,39.17,39.2,39.12,39.17,2409180.0,36.4925,36.5205,36.446,36.4925,2409180.0
2017-08-03 09:45:00,39.16,39.16,39.07,39.1,2528796.0,36.4832,36.4832,36.3994,36.4273,2528796.0
2017-08-03 09:50:00,39.1,39.12,38.96,38.98,2634992.0,36.4273,36.446,36.2969,36.3155,2634992.0
2017-08-03 09:55:00,38.98,39.08,38.97,39.06,2074560.0,36.3155,36.4087,36.3062,36.3901,2074560.0
2017-08-03 10:00:00,39.06,39.06,38.95,38.95,1802168.0,36.3901,36.3901,36.2876,36.2876,1802168.0
2017-08-03 10:05:00,38.95,38.97,38.86,38.86,2817612.0,36.2876,36.3062,36.2037,36.2037,2817612.0
2017-08-03 10:10:00,38.86,38.94,38.82,38.86,2433768.0,36.2037,36.2783,36.1665,36.2037,2433768.0
2017-08-03 10:15:00,38.86,38.95,38.84,38.93,1870168.0,36.2037,36.2876,36.1851,36.269,1870168.0
2017-08-03 10:20:00,38.93,38.99,38.93,38.97,1482608.0,36.269,36.3249,36.269,36.3062,1482608.0
2017-08-03 10:25:00,38.97,39.0,38.94,38.97,1385604.0,36.3062,36.3342,36.2783,36.3062,1385604.0
2017-08-03 10:30:00,38.97,39.04,38.96,39.01,1485052.0,36.3062,36.3714,36.2969,36.3435,1485052.0
2017-08-03 10:35:00,39.01,39.02,38.93,38.95,1134012.0,36.3435,36.3528,36.269,36.2876,1134012.0
2017-08-03 10:40:00,38.96,39.02,38.94,39.0,778376.0,36.2969,36.3528,36.2783,36.3342,778376.0
2017-08-03 10:45:00,39.0,39.0,38.95,38.97,901408.0,36.3342,36.3342,36.2876,36.3062,901408.0
2017-08-03 10:50:00,38.96,39.02,38.96,38.99,874692.0,36.2969,36.3528,36.2969,36.3249,874692.0
2017-08-03 10:55:00,38.99,39.07,38.98,39.05,1462492.0,36.3249,36.3994,36.3155,36.3807,1462492.0
2017-08-03 11:00:00,39.05,39.12,39.04,39.11,1594724.0,36.3807,36.446,36.3714,36.4366,1594724.0
2017-08-03 11:05:00,39.11,39.16,39.1,39.16,1543328.0,36.4366,36.4832,36.4273,36.4832,1543328.0
2017-08-03 11:10:00,39.16,39.21,39.13,39.14,1866104.0,36.4832,36.5298,36.4553,36.4646,1866104.0
2017-08-03 11:15:00,39.14,39.17,39.05,39.05,1144380.0,36.4646,36.4925,36.3807,36.3807,1144380.0
2017-08-03 11:20:00,39.05,39.09,39.02,39.04,870168.0,36.3807,36.418,36.3528,36.3714,870168.0
2017-08-03 11:25:00,39.03,39.08,39.03,39.07,910284.0,36.3621,36.4087,36.3621,36.3994,910284.0
2017-08-03 11:30:00,39.07,39.08,39.03,39.03,866828.0,36.3994,36.4087,36.3621,36.3621,866828.0
2017-08-03 11:35:00,39.04,39.1,39.03,39.09,775896.0,36.3714,36.4273,36.3621,36.418,775896.0
2017-08-03 11:40:00,39.09,39.09,39.0,39.02,777680.0,36.418,36.418,36.3342,36.3528,777680.0
2017-08-03 11:45:00,39.02,39.05,39.02,39.02,527944.0,36.3528,36.3807,36.3528,36.3528,527944.0
2017-08-03 11:50:00,39.02,39.04,38.98,38.99,728748.0,36.3528,36.3714,36.3155,36.3249,728748.0
2017-08-03 11:55:00,38.98,38.99,38.97,38.99,685376.0,36.3155,36.3249,36.3062,36.3249,685376.0
2017-08-03 12:00:00,38.99,39.03,38.99,39.01,671020.0,36.3249,36.3621,36.3249,36.3435,671020.0
2017-08-03 12:05:00,39.01,39.01,38.92,38.94,816132.0,36.3435,36.3435,36.2596,36.2783,816132.0
2017-08-03 12:10:00,38.94,38.97,38.93,38.95,596620.0,36.2783,36.3062,36.269,36.2876,596620.0
2017-08-03 12:15:00,38.95,39.0,38.95,38.98,646852.0,36.2876,36.3342,36.2876,36.3155,646852.0
2017-08-03 12:20:00,38.98,38.99,38.95,38.98,766864.0,36.3155,36.3249,36.2876,36.3155,766864.0
2017-08-03 12:25:00,38.98,39.03,38.97,39.03,793168.0,36.3155,36.3621,36.3062,36.3621,793168.0
2017-08-03 12:30:00,39.02,39.05,38.99,39.0,706904.0,36.3528,36.3807,36.3249,36.3342,706904.0
2017-08-03 12:35:00,39.0,39.03,38.99,38.99,429216.0,36.3342,36.3621,36.3249,36.3249,429216.0
2017-08-03 12:40:00,39.0,39.0,38.95,38.97,390708.0,36.3342,36.3342,36.2876,36.3062,390708.0
2017-08-03 12:45:00,38.97,38.99,38.95,38.95,489836.0,36.3062,36.3249,36.2876,36.2876,489836.0
2017-08-03 12:50:00,38.95,38.98,38.95,38.96,349764.0,36.2876,36.3155,36.2876,36.2969,349764.0
2017-08-03 12:55:00,38.96,38.99,38.95,38.98,416120.0,36.2969,36.3249,36.2876,36.3155,416120.0
2017-08-03 13:00:00,38.98,38.98,38.95,38.96,405224.0,36.3155,36.3155,36.2876,36.2969,405224.0
2017-08-03 13:05:00,38.96,38.97,38.92,38.93,576252.0,36.2969,36.3062,36.2596,36.269,576252.0
2017-08-03 13:10:00,38.93,38.94,38.9,38.91,652020.0,36.269,36.2783,36.241,36.2503,652020.0
2017-08-03 13:15:00,38.91,38.92,38.89,38.89,654456.0,36.2503,36.2596,36.2317,36.2317,654456.0
2017-08-03 13:20:00,38.89,38.92,38.87,38.89,996032.0,36.2317,36.2596,36.2131,36.2317,996032.0
2017-08-03 13:25:00,38.88,38.89,38.84,38.86,991192.0,36.2224,36.2317,36.1851,36.2037,991192.0
2017-08-03 13:30:00,38.86,38.87,38.82,38.83,987848.0,36.2037,36.2131,36.1665,36.1758,987848.0
2017-08-03 13:35:00,38.84,38.88,38.83,38.88,756948.0,36.1851,36.2224,36.1758,36.2224,756948.0
2017-08-03 13:40:00,38.88,38.9,38.87,38.87,559320.0,36.2224,36.241,36.2131,36.2131,559320.0
2017-08-03 13:45:00,38.88,38.91,38.87,38.88,479780.0,36.2224,36.2503,36.2131,36.2224,479780.0
2017-08-03 13:50:00,38.88,38.95,38.88,38.94,784380.0,36.2224,36.2876,36.2224,36.2783,784380.0
2017-08-03 13:55:00,38.95,38.97,38.94,38.95,813084.0,36.2876,36.3062,36.2783,36.2876,813084.0
2017-08-03 14:00:00,38.96,38.99,38.95,38.98,593692.0,36.2969,36.3249,36.2876,36.3155,593692.0
2017-08-03 14:05:00,38.98,39.0,38.97,38.98,776332.0,36.3155,36.3342,36.3062,36.3155,776332.0
2017-08-03 14:10:00,38.98,38.99,38.95,38.95,516296.0,36.3155,36.3249,36.2876,36.2876,516296.0
2017-08-03 14:15:00,38.95,38.95,38.92,38.92,593520.0,36.2876,36.2876,36.2596,36.2596,593520.0
2017-08-03 14:20:00,38.93,38.95,38.92,38.93,771412.0,36.269,36.2876,36.2596,36.269,771412.0
2017-08-03 14:25:00,38.93,38.95,38.91,38.94,422868.0,36.269,36.2876,36.2503,36.2783,422868.0
2017-08-03 14:30:00,38.94,38.94,38.91,38.92,624116.0,36.2783,36.2783,36.2503,36.2596,624116.0
2017-08-03 14:35:00,38.92,38.92,38.89,38.9,575860.0,36.2596,36.2596,36.2317,36.241,575860.0
2017-08-03 14:40:00,38.9,38.9,38.88,38.9,567076.0,36.241,36.241,36.2224,36.241,567076.0
2017-08-03 14:45:00,38.9,38.93,38.89,38.9,652096.0,36.241,36.269,36.2317,36.241,652096.0
2017-08-03 14:50:00,38.9,38.91,38.85,38.86,584824.0,36.241,36.2503,36.1944,36.2037,584824.0
2017-08-03 14:55:00,38.86,38.88,38.85,38.88,459816.0,36.2037,36.2224,36.1944,36.2224,459816.0
2017-08-03 15:00:00,38.88,38.91,38.88,38.9,695544.0,36.2224,36.2503,36.2224,36.241,695544.0
2017-08-03 15:05:00,38.9,38.92,38.88,38.9,752924.0,36.241,36.2596,36.2224,36.241,752924.0
2017-08-03 15:10:00,38.9,38.93,38.87,38.93,796184.0,36.241,36.269,36.2131,36.269,796184.0
2017-08-03 15:15:00,38.93,38.95,38.92,38.94,895640.0,36.269,36.2876,36.2596,36.2783,895640.0
2017-08-03 15:20:00,38.95,38.97,38.94,38.95,903776.0,36.2876,36.3062,36.2783,36.2876,903776.0
2017-08-03 15:25:00,38.96,38.99,38.95,38.96,867256.0,36.2969,36.3249,36.2876,36.2969,867256.0
2017-08-03 15:30:00,38.96,38.97,38.78,38.82,2648732.0,36.2969,36.3062,36.1292,36.1665,2648732.0
2017-08-03 15:35:00,38.83,38.84,38.76,38.83,1744712.0,36.1758,36.1851,36.1106,36.1758,1744712.0
2017-08-03 15:40:00,38.83,38.87,38.8,38.86,1358324.0,36.1758,36.2131,36.1478,36.2037,1358324.0
2017-08-03 15:45:00,38.86,38.89,38.85,38.87,1549952.0,36.2037,36.2317,36.1944,36.2131,1549952.0
2017-08-03 15:50:00,38.88,38.93,38.83,38.89,1840084.0,36.2224,36.269,36.1758,36.2317,1840084.0
2017-08-03 15:55:00,38.88,38.91,38.85,38.88,3235288.0,36.2224,36.2503,36.1944,36.2224,3235288.0
2017-08-04 09:30:00,39.02,39.04,38.92,38.97,2918228.0,36.3528,36.3714,36.2596,36.3062,2918228.0
2017-08-04 09:35:00,38.98,39.19,38.94,39.18,3140188.0,36.3155,36.5112,36.2783,36.5019,3140188.0
2017-08-04 09:40:00,39.18,39.3,39.12,39.27,3263532.0,36.5019,36.6137,36.446,36.5857,3263532.0
2017-08-04 09:45:00,39.27,39.35,39.23,39.28,2866520.0,36.5857,36.6602,36.5484,36.595,2866520.0
2017-08-04 09:50:00,39.28,39.34,39.28,39.32,1588132.0,36.595,36.6509,36.595,36.6323,1588132.0
2017-08-04 09:55:00,39.32,39.33,39.17,39.18,2048192.0,36.6323,36.6416,36.4925,36.5019,2048192.0
2017-08-04 10:00:00,39.18,39.22,39.12,39.12,1874888.0,36.5019,36.5391,36.446,36.446,1874888.0
2017-08-04 10:05:00,39.13,39.16,39.04,39.07,1931428.0,36.4553,36.4832,36.3714,36.3994,1931428.0
2017-08-04 10:10:00,39.07,39.14,39.04,39.13,1532544.0,36.3994,36.4646,36.3714,36.4553,1532544.0
2017-08-04 10:15:00,39.13,39.26,39.11,39.26,1803968.0,36.4553,36.5764,36.4366,36.5764,1803968.0
2017-08-04 10:20:00,39.26,39.26,39.21,39.23,796852.0,36.5764,36.5764,36.5298,36.5484,796852.0
2017-08-04 10:25:00,39.23,39.3,39.23,39.28,916376.0,36.5484,36.6137,36.5484,36.595,916376.0
2017-08-04 10:30:00,39.27,39.32,39.27,39.3,1180812.0,36.5857,36.6323,36.5857,36.6137,1180812.0
2017-08-04 10:35:00,39.3,39.31,39.24,39.24,1237472.0,36.6137,36.623,36.5578,36.5578,1237472.0
2017-08-04 10:40:00,39.24,39.24,39.16,39.17,1334348.0,36.5578,36.5578,36.4832,36.4925,1334348.0
2017-08-04 10:45:00,39.17,39.21,39.16,39.18,1004832.0,36.4925,36.5298,36.4832,36.5019,1004832.0
2017-08-04 10:50:00,39.18,39.21,39.01,39.07,2639800.0,36.5019,36.5298,36.3435,36.3994,2639800.0
2017-08-04 10:55:00,39.07,39.11,39.05,39.11,1440700.0,36.3994,36.4366,36.3807,36.4366,1440700.0
2017-08-04 11:00:00,39.11,39.11,39.05,39.1,985496.0,36.4366,36.4366,36.3807,36.4273,985496.0
2017-08-04 11:05:00,39.1,39.12,39.08,39.08,944844.0,36.4273,36.446,36.4087,36.4087,944844.0
2017-08-04 11:10:00,39.09,39.11,39.07,39.11,608760.0,36.418,36.4366,36.3994,36.4366,608760.0
2017-08-04 11:15:00,39.11,39.2,39.11,39.19,1062248.0,36.4366,36.5205,36.4366,36.5112,1062248.0
2017-08-04 11:20:00,39.19,39.21,39.16,39.2,823652.0,36.5112,36.5298,36.4832,36.5205,823652.0
2017-08-04 11:25:00,39.2,39.23,39.19,39.21,1008260.0,36.5205,36.5484,36.5112,36.5298,1008260.0
2017-08-04 11:30:00,39.21,39.22,39.17,39.18,620496.0,36.5298,36.5391,36.4925,36.5019,620496.0
2017-08-04 11:35:00,39.18,39.21,39.17,39.21,399980.0,36.5019,36.5298,36.4925,36.5298,399980.0
2017-08-04 11:40:00,39.21,39.23,39.19,39.2,352884.0,36.5298,36.5484,36.5112,36.5205,352884.0
2017-08-04 11:45:00,39.21,39.21,39.15,39.15,584668.0,36.5298,36.5298,36.4739,36.4739,584668.0
2017-08-04 11:50:00,39.15,39.17,39.11,39.12,484732.0,36.4739,36.4925,36.4366,36.446,484732.0
2017-08-04 11:55:00,39.12,39.13,39.08,39.11,502788.0,36.446,36.4553,36.4087,36.4366,502788.0
2017-08-04 12:00:00,39.12,39.12,39.09,39.09,443476.0,36.446,36.446,36.418,36.418,443476.0
2017-08-04 12:05:00,39.09,39.13,39.08,39.12,454752.0,36.418,36.4553,36.4087,36.446,454752.0
2017-08-04 12:10:00,39.13,39.14,39.06,39.06,563288.0,36.4553,36.4646,36.3901,36.3901,563288.0
2017-08-04 12:15:00,39.07,39.09,39.05,39.08,470776.0,36.3994,36.418,36.3807,36.4087,470776.0
2017-08-04 12:20:00,39.08,39.08,39.05,39.06,484496.0,36.4087,36.4087,36.3807,36.3901,484496.0
2017-08-04 12:25:00,39.06,39.08,39.05,39.05,378744.0,36.3901,36.4087,36.3807,36.3807,378744.0
2017-08-04 12:30:00,39.05,39.05,39.01,39.02,452852.0,36.3807,36.3807,36.3435,36.3528,452852.0
2017-08-04 12:35:00,39.02,39.02,38.95,38.97,1084868.0,36.3528,36.3528,36.2876,36.3062,1084868.0
2017-08-04 12:40:00,38.97,38.99,38.96,38.97,552232.0,36.3062,36.3249,36.2969,36.3062,552232.0
2017-08-04 12:45:00,38.97,39.03,38.97,39.02,545432.0,36.3062,36.3621,36.3062,36.3528,545432.0
2017-08-04 12:50:00,39.02,39.05,39.01,39.03,281836.0,36.3528,36.3807,36.3435,36.3621,281836.0
2017-08-04 12:55:00,39.03,39.04,39.02,39.02,324708.0,36.3621,36.3714,36.3528,36.3528,324708.0
2017-08-04 13:00:00,39.03,39.05,38.99,38.99,527348.0,36.3621,36.3807,36.3249,36.3249,527348.0
2017-08-04 13:05:00,38.99,39.02,38.98,39.01,399304.0,36.3249,36.3528,36.3155,36.3435,399304.0
2017-08-04 13:10:00,39.01,39.01,38.97,38.98,489456.0,36.3435,36.3435,36.3062,36.3155,489456.0
2017-08-04 13:15:00,38.98,38.99,38.95,38.99,553892.0,36.3155,36.3249,36.2876,36.3249,553892.0
2017-08-04 13:20:00,38.99,39.01,38.99,38.99,408824.0,36.3249,36.3435,36.3249,36.3249,408824.0
2017-08-04 13:25:00,38.99,39.0,38.96,38.98,380944.0,36.3249,36.3342,36.2969,36.3155,380944.0
2017-08-04 13:30:00,38.98,39.0,38.97,38.99,390028.0,36.3155,36.3342,36.3062,36.3249,390028.0
2017-08-04 13:35:00,38.99,39.02,38.99,39.01,607176.0,36.3249,36.3528,36.3249,36.3435,607176.0
2017-08-04 13:40:00,39.01,39.04,39.0,39.03,414248.0,36.3435,36.3714,36.3342,36.3621,414248.0
2017-08-04 13:45:00,39.03,39.04,39.02,39.02,345532.0,36.3621,36.3714,36.3528,36.3528,345532.0
2017-08-04 13:50:00,39.03,39.05,39.02,39.05,474208.0,36.3621,36.3807,36.3528,36.3807,474208.0
2017-08-04 13:55:00,39.04,39.06,39.03,39.04,519672.0,36.3714,36.3901,36.3621,36.3714,519672.0
2017-08-04 14:00:00,39.05,39.07,39.03,39.05,350948.0,36.3807,36.3994,36.3621,36.3807,350948.0
2017-08-04 14:05:00,39.05,39.07,39.04,39.06,469572.0,36.3807,36.3994,36.3714,36.3901,469572.0
2017-08-04 14:10:00,39.06,39.06,39.04,39.05,311012.0,36.3901,36.3901,36.3714,36.3807,311012.0
2017-08-04 14:15:00,39.05,39.07,39.04,39.06,234524.0,36.3807,36.3994,36.3714,36.3901,234524.0
2017-08-04 14:20:00,39.06,39.06,39.02,39.02,341212.0,36.3901,36.3901,36.3528,36.3528,341212.0
2017-08-04 14:25:00,39.02,39.04,38.99,39.0,767360.0,36.3528,36.3714,36.3249,36.3342,767360.0
2017-08-04 14:30:00,39.0,39.01,38.99,39.0,391476.0,36.3342,36.3435,36.3249,36.3342,391476.0
2017-08-04 14:35:00,39.0,39.01,38.99,39.0,304644.0,36.3342,36.3435,36.3249,36.3342,304644.0
2017-08-04 14:40:00,39.0,39.01,38.98,39.0,258860.0,36.3342,36.3435,36.3155,36.3342,258860.0
2017-08-04 14:45:00,39.0,39.03,39.0,39.02,369548.0,36.3342,36.3621,36.3342,36.3528,369548.0
2017-08-04 14:50:00,39.02,39.04,39.02,39.02,282704.0,36.3528,36.3714,36.3528,36.3528,282704.0
2017-08-04 14:55:00,39.02,39.02,38.99,39.0,283980.0,36.3528,36.3528,36.3249,36.3342,283980.0
2017-08-04 15:00:00,39.01,39.04,39.01,39.04,216088.0,36.3435,36.3714,36.3435,36.3714,216088.0
2017-08-04 15:05:00,39.04,39.07,39.03,39.06,540320.0,36.3714,36.3994,36.3621,36.3901,540320.0
2017-08-04 15:10:00,39.06,39.07,39.05,39.06,344760.0,36.3901,36.3994,36.3807,36.3901,344760.0
2017-08-04 15:15:00,39.06,39.08,39.05,39.05,669276.0,36.3901,36.4087,36.3807,36.3807,669276.0
2017-08-04 15:20:00,39.05,39.06,39.04,39.05,449460.0,36.3807,36.3901,36.3714,36.3807,449460.0
2017-08-04 15:25:00,39.05,39.06,39.05,39.05,400016.0,36.3807,36.3901,36.3807,36.3807,400016.0
2017-08-04 15:30:00,39.05,39.05,39.0,39.02,1060356.0,36.3807,36.3807,36.3342,36.3528,1060356.0
2017-08-04 15:35:00,39.01,39.03,38.99,39.0,748628.0,36.3435,36.3621,36.3249,36.3342,748628.0
2017-08-04 15:40:00,39.0,39.02,38.99,39.01,703260.0,36.3342,36.3528,36.3249,36.3435,703260.0
2017-08-04 15:45:00,39.01,39.01,38.99,38.99,830844.0,36.3435,36.3435,36.3249,36.3249,830844.0
2017-08-04 15:50:00,38.99,39.1,38.99,39.05,2603028.0,36.3249,36.4273,36.3249,36.3807,2603028.0
2017-08-04 15:55:00,39.05,39.09,39.04,39.09,2966736.0,36.3807,36.418,36.3714,36.418,2966736.0
2017-08-07 09:30:00,39.25,39.32,39.17,39.23,3559888.0,36.5671,36.6323,36.4925,36.5484,3559888.0
2017-08-07 09:35:00,39.23,39.3,39.21,39.27,1841192.0,36.5484,36.6137,36.5298,36.5857,1841192.0
2017-08-07 09:40:00,39.28,39.29,39.22,39.29,1393752.0,36.595,36.6043,36.5391,36.6043,1393752.0
2017-08-07 09:45:00,39.29,39.3,39.26,39.26,1248632.0,36.6043,36.6137,36.5764,36.5764,1248632.0
2017-08-07 09:50:00,39.27,39.32,39.25,39.31,1479344.0,36.5857,36.6323,36.5671,36.623,1479344.0
2017-08-07 09:55:00,39.3,39.38,39.3,39.36,1944636.0,36.6137,36.6882,36.6137,36.6696,1944636.0
2017-08-07 10:00:00,39.36,39.38,39.33,39.36,1424384.0,36.6696,36.6882,36.6416,36.6696,1424384.0
2017-08-07 10:05:00,39.36,39.38,39.34,39.35,1072120.0,36.6696,36.6882,36.6509,36.6602,1072120.0
2017-08-07 10:10:00,39.35,39.37,39.33,39.36,1015140.0,36.6602,36.6789,36.6416,36.6696,1015140.0
2017-08-07 10:15:00,39.36,39.36,39.31,39.35,1001752.0,36.6696,36.6696,36.623,36.6602,1001752.0
2017-08-07 10:20:00,39.35,39.43,39.35,39.43,1289608.0,36.6602,36.7348,36.6602,36.7348,1289608.0
2017-08-07 10:25:00,39.43,39.43,39.37,39.38,1189876.0,36.7348,36.7348,36.6789,36.6882,1189876.0
2017-08-07 10:30:00,39.38,39.41,39.38,39.38,628864.0,36.6882,36.7161,36.6882,36.6882,628864.0
2017-08-07 10:35:00,39.38,39.42,39.37,39.42,808628.0,36.6882,36.7255,36.6789,36.7255,808628.0
2017-08-07 10:40:00,39.42,39.43,39.37,39.38,795652.0,36.7255,36.7348,36.6789,36.6882,795652.0
2017-08-07 10:45:00,39.38,39.4,39.35,39.37,800160.0,36.6882,36.7068,36.6602,36.6789,800160.0
2017-08-07 10:50:00,39.37,39.42,39.37,39.41,738416.0,36.6789,36.7255,36.6789,36.7161,738416.0
2017-08-07 10:55:00,39.4,39.42,39.38,39.38,515708.0,36.7068,36.7255,36.6882,36.6882,515708.0
2017-08-07 11:00:00,39.39,39.39,39.35,39.38,634636.0,36.6975,36.6975,36.6602,36.6882,634636.0
2017-08-07 11:05:00,39.38,39.39,39.37,39.38,460300.0,36.6882,36.6975,36.6789,36.6882,460300.0
2017-08-07 11:10:00,39.38,39.42,39.38,39.41,798940.0,36.6882,36.7255,36.6882,36.7161,798940.0
2017-08-07 11:15:00,39.41,39.44,39.39,39.43,875324.0,36.7161,36.7441,36.6975,36.7348,875324.0
2017-08-07 11:20:00,39.43,39.46,39.42,39.45,747444.0,36.7348,36.7627,36.7255,36.7534,747444.0
2017-08-07 11:25:00,39.46,39.49,39.45,39.46,1086016.0,36.7627,36.7907,36.7534,36.7627,1086016.0
2017-08-07 11:30:00,39.46,39.49,39.46,39.47,879624.0,36.7627,36.7907,36.7627,36.772,879624.0
2017-08-07 11:35:00,39.47,39.47,39.44,39.46,626360.0,36.772,36.772,36.7441,36.7627,626360.0
2017-08-07 11:40:00,39.46,39.47,39.44,39.45,554324.0,36.7627,36.772,36.7441,36.7534,554324.0
2017-08-07 11:45:00,39.45,39.5,39.45,39.49,663296.0,36.7534,36.8,36.7534,36.7907,663296.0
2017-08-07 11:50:00,39.49,39.49,39.47,39.48,503180.0,36.7907,36.7907,36.772,36.7814,503180.0
2017-08-07 11:55:00,39.48,39.54,39.48,39.51,1914752.0,36.7814,36.8373,36.7814,36.8093,1914752.0
2017-08-07 12:00:00,39.5,39.55,39.5,39.54,595136.0,36.8,36.8466,36.8,36.8373,595136.0
2017-08-07 12:05:00,39.54,39.55,39.51,39.52,582984.0,36.8373,36.8466,36.8093,36.8186,582984.0
2017-08-07 12:10:00,39.52,39.53,39.5,39.53,553336.0,36.8186,36.8279,36.8,36.8279,553336.0
2017-08-07 12:15:00,39.53,39.55,39.51,39.52,749356.0,36.8279,36.8466,36.8093,36.8186,749356.0
2017-08-07 12:20:00,39.52,39.53,39.51,39.52,443308.0,36.8186,36.8279,36.8093,36.8186,443308.0
2017-08-07 12:25:00,39.52,39.52,39.47,39.48,427948.0,36.8186,36.8186,36.772,36.7814,427948.0
2017-08-07 12:30:00,39.49,39.49,39.45,39.45,991944.0,36.7907,36.7907,36.7534,36.7534,991944.0
2017-08-07 12:35:00,39.45,39.47,39.44,39.46,520788.0,36.7534,36.772,36.7441,36.7627,520788.0
2017-08-07 12:40:00,39.46,39.48,39.42,39.43,747056.0,36.7627,36.7814,36.7255,36.7348,747056.0
2017-08-07 12:45:00,39.43,39.47,39.43,39.47,690084.0,36.7348,36.772,36.7348,36.772,690084.0
2017-08-07 12:50:00,39.47,39.49,39.46,39.48,563192.0,36.772,36.7907,36.7627,36.7814,563192.0
2017-08-07 12:55:00,39.48,39.49,39.47,39.49,347984.0,36.7814,36.7907,36.772,36.7907,347984.0
2017-08-07 13:00:00,39.49,39.5,39.47,39.48,502012.0,36.7907,36.8,36.772,36.7814,502012.0
2017-08-07 13:05:00,39.48,39.5,39.48,39.49,353732.0,36.7814,36.8,36.7814,36.7907,353732.0
2017-08-07 13:10:00,39.49,39.49,39.48,39.49,432292.0,36.7907,36.7907,36.7814,36.7907,432292.0
2017-08-07 13:15:00,39.49,39.49,39.46,39.47,488308.0,36.7907,36.7907,36.7627,36.772,488308.0
2017-08-07 13:20:00,39.47,39.49,39.46,39.47,309380.0,36.772,36.7907,36.7627,36.772,309380.0
2017-08-07 13:25:00,39.47,39.49,39.47,39.48,378116.0,36.772,36.7907,36.772,36.7814,378116.0
2017-08-07 13:30:00,39.49,39.49,39.48,39.48,240564.0,36.7907,36.7907,36.7814,36.7814,240564.0
2017-08-07 13:35:00,39.49,39.5,39.48,39.48,329652.0,36.7907,36.8,36.7814,36.7814,329652.0
2017-08-07 13:40:00,39.49,39.49,39.46,39.47,499988.0,36.7907,36.7907,36.7627,36.772,499988.0
2017-08-07 13:45:00,39.47,39.49,39.47,39.48,226980.0,36.772,36.7907,36.772,36.7814,226980.0
2017-08-07 13:50:00,39.48,39.49,39.46,39.47,311752.0,36.7814,36.7907,36.7627,36.772,311752.0
2017-08-07 13:55:00,39.47,39.49,39.46,39.49,566548.0,36.772,36.7907,36.7627,36.7907,566548.0
2017-08-07 14:00:00,39.49,39.49,39.48,39.48,304312.0,36.7907,36.7907,36.7814,36.7814,304312.0
2017-08-07 14:05:00,39.48,39.49,39.47,39.48,342920.0,36.7814,36.7907,36.772,36.7814,342920.0
2017-08-07 14:10:00,39.48,39.51,39.47,39.5,719992.0,36.7814,36.8093,36.772,36.8,719992.0
2017-08-07 14:15:00,39.5,39.52,39.5,39.51,486956.0,36.8,36.8186,36.8,36.8093,486956.0
2017-08-07 14:20:00,39.51,39.53,39.5,39.52,501132.0,36.8093,36.8279,36.8,36.8186,501132.0
2017-08-07 14:25:00,39.52,39.53,39.52,39.53,444876.0,36.8186,36.8279,36.8186,36.8279,444876.0
2017-08-07 14:30:00,39.53,39.56,39.53,39.56,723892.0,36.8279,36.8559,36.8279,36.8559,723892.0
2017-08-07 14:35:00,39.56,39.6,39.56,39.6,1239116.0,36.8559,36.8932,36.8559,36.8932,1239116.0
2017-08-07 14:40:00,39.61,39.61,39.58,39.59,763972.0,36.9025,36.9025,36.8745,36.8838,763972.0
2017-08-07 14:45:00,39.59,39.6,39.57,39.58,728808.0,36.8838,36.8932,36.8652,36.8745,728808.0
2017-08-07 14:50:00,39.58,39.6,39.58,39.59,615472.0,36.8745,36.8932,36.8745,36.8838,615472.0
2017-08-07 14:55:00,39.59,39.6,39.57,39.58,593992.0,36.8838,36.8932,36.8652,36.8745,593992.0
2017-08-07 15:00:00,39.57,39.58,39.55,39.58,743924.0,36.8652,36.8745,36.8466,36.8745,743924.0
2017-08-07 15:05:00,39.58,39.6,39.57,39.59,645568.0,36.8745,36.8932,36.8652,36.8838,645568.0
2017-08-07 15:10:00,39.6,39.62,39.59,39.61,789884.0,36.8932,36.9118,36.8838,36.9025,789884.0
2017-08-07 15:15:00,39.61,39.63,39.6,39.62,782032.0,36.9025,36.9211,36.8932,36.9118,782032.0
2017-08-07 15:20:00,39.62,39.67,39.62,39.67,1677684.0,36.9118,36.9584,36.9118,36.9584,1677684.0
2017-08-07 15:25:00,39.67,39.73,39.66,39.73,1891524.0,36.9584,37.0143,36.9491,37.0143,1891524.0
2017-08-07 15:30:00,39.73,39.73,39.67,39.67,1652092.0,37.0143,37.0143,36.9584,36.9584,1652092.0
2017-08-07 15:35:00,39.67,39.68,39.65,39.66,1070568.0,36.9584,36.9677,36.9397,36.9491,1070568.0
2017-08-07 15:40:00,39.66,39.7,39.66,39.68,1613352.0,36.9491,36.9863,36.9491,36.9677,1613352.0
2017-08-07 15:45:00,39.68,39.7,39.66,39.7,1369004.0,36.9677,36.9863,36.9491,36.9863,1369004.0
2017-08-07 15:50:00,39.7,39.72,39.7,39.7,1781604.0,36.9863,37.005,36.9863,36.9863,1781604.0
2017-08-07 15:55:00,39.7,39.73,39.7,39.7,3580256.0,36.9863,37.0143,36.9863,36.9863,3580256.0
2017-08-08 09:30:00,39.65,39.77,39.61,39.7,3791036.0,36.9397,37.0515,36.9025,36.9863,3791036.0
2017-08-08 09:35:00,39.7,39.71,39.62,39.65,2684940.0,36.9863,36.9956,36.9118,36.9397,2684940.0
2017-08-08 09:40:00,39.66,39.68,39.57,39.66,1472316.0,36.9491,36.9677,36.8652,36.9491,1472316.0
2017-08-08 09:45:00,39.65,39.73,39.62,39.71,1366832.0,36.9397,37.0143,36.9118,36.9956,1366832.0
2017-08-08 09:50:00,39.71,39.85,39.71,39.83,2525900.0,36.9956,37.1261,36.9956,37.1074,2525900.0
2017-08-08 09:55:00,39.83,39.89,39.82,39.86,2107020.0,37.1074,37.1633,37.0981,37.1354,2107020.0
2017-08-08 10:00:00,39.86,39.91,39.85,39.89,2018028.0,37.1354,37.182,37.1261,37.1633,2018028.0
2017-08-08 10:05:00,39.88,39.94,39.88,39.92,1969956.0,37.154,37.2099,37.154,37.1913,1969956.0
2017-08-08 10:10:00,39.92,39.99,39.92,39.98,2443204.0,37.1913,37.2565,37.1913,37.2472,2443204.0
2017-08-08 10:15:00,39.98,39.99,39.94,39.99,1911408.0,37.2472,37.2565,37.2099,37.2565,1911408.0
2017-08-08 10:20:00,39.99,40.08,39.97,40.06,4553728.0,37.2565,37.3403,37.2379,37.3217,4553728.0
2017-08-08 10:25:00,40.06,40.08,40.02,40.05,1891456.0,37.3217,37.3403,37.2844,37.3124,1891456.0
2017-08-08 10:30:00,40.04,40.07,40.01,40.07,1866384.0,37.3031,37.331,37.2751,37.331,1866384.0
2017-08-08 10:35:00,40.07,40.15,40.07,40.14,2693168.0,37.331,37.4056,37.331,37.3962,2693168.0
2017-08-08 10:40:00,40.14,40.22,40.12,40.22,3026160.0,37.3962,37.4708,37.3776,37.4708,3026160.0
2017-08-08 10:45:00,40.22,40.25,40.17,40.18,3335964.0,37.4708,37.4987,37.4242,37.4335,3335964.0
2017-08-08 10:50:00,40.18,40.25,40.17,40.23,2258792.0,37.4335,37.4987,37.4242,37.4801,2258792.0
2017-08-08 10:55:00,40.23,40.3,40.22,40.29,2658004.0,37.4801,37.5453,37.4708,37.536,2658004.0
2017-08-08 11:00:00,40.29,40.33,40.26,40.3,2584596.0,37.536,37.5733,37.508,37.5453,2584596.0
2017-08-08 11:05:00,40.3,40.35,40.3,40.33,2195384.0,37.5453,37.5919,37.5453,37.5733,2195384.0
2017-08-08 11:10:00,40.33,40.35,40.29,40.31,1891816.0,37.5733,37.5919,37.536,37.5546,1891816.0
2017-08-08 11:15:00,40.31,40.34,40.31,40.32,1376848.0,37.5546,37.5826,37.5546,37.5639,1376848.0
2017-08-08 11:20:00,40.33,40.35,40.27,40.27,1917464.0,37.5733,37.5919,37.5174,37.5174,1917464.0
2017-08-08 11:25:00,40.27,40.3,40.27,40.29,1090712.0,37.5174,37.5453,37.5174,37.536,1090712.0
2017-08-08 11:30:00,40.29,40.38,40.29,40.36,2134692.0,37.536,37.6198,37.536,37.6012,2134692.0
2017-08-08 11:35:00,40.36,40.38,40.33,40.36,1196372.0,37.6012,37.6198,37.5733,37.6012,1196372.0
2017-08-08 11:40:00,40.36,40.41,40.36,40.4,2051460.0,37.6012,37.6478,37.6012,37.6385,2051460.0
2017-08-08 11:45:00,40.4,40.46,40.38,40.42,1981688.0,37.6385,37.6944,37.6198,37.6571,1981688.0
2017-08-08 11:50:00,40.42,40.44,40.36,40.38,1518984.0,37.6571,37.6757,37.6012,37.6198,1518984.0
2017-08-08 11:55:00,40.38,40.41,40.35,40.36,1913948.0,37.6198,37.6478,37.5919,37.6012,1913948.0
2017-08-08 12:00:00,40.36,40.37,40.31,40.32,1457804.0,37.6012,37.6105,37.5546,37.5639,1457804.0
2017-08-08 12:05:00,40.32,40.41,40.32,40.39,1241620.0,37.5639,37.6478,37.5639,37.6292,1241620.0
2017-08-08 12:10:00,40.39,40.41,40.38,40.38,1102304.0,37.6292,37.6478,37.6198,37.6198,1102304.0
2017-08-08 12:15:00,40.38,40.43,40.38,40.39,1168760.0,37.6198,37.6664,37.6198,37.6292,1168760.0
2017-08-08 12:20:00,40.39,40.44,40.38,40.44,892136.0,37.6292,37.6757,37.6198,37.6757,892136.0
2017-08-08 12:25:00,40.44,40.44,40.36,40.36,1096108.0,37.6757,37.6757,37.6012,37.6012,1096108.0
2017-08-08 12:30:00,40.36,40.37,40.26,40.32,1754248.0,37.6012,37.6105,37.508,37.5639,1754248.0
2017-08-08 12:35:00,40.32,40.34,40.26,40.26,1007688.0,37.5639,37.5826,37.508,37.508,1007688.0
2017-08-08 12:40:00,40.27,40.32,40.24,40.31,1563820.0,37.5174,37.5639,37.4894,37.5546,1563820.0
2017-08-08 12:45:00,40.31,40.33,40.28,40.31,894096.0,37.5546,37.5733,37.5267,37.5546,894096.0
2017-08-08 12:50:00,40.31,40.34,40.3,40.31,670528.0,37.5546,37.5826,37.5453,37.5546,670528.0
2017-08-08 12:55:00,40.3,40.33,40.3,40.3,939624.0,37.5453,37.5733,37.5453,37.5453,939624.0
2017-08-08 13:00:00,40.3,40.3,40.22,40.23,1342552.0,37.5453,37.5453,37.4708,37.4801,1342552.0
2017-08-08 13:05:00,40.23,40.26,40.2,40.25,1567668.0,37.4801,37.508,37.4521,37.4987,1567668.0
2017-08-08 13:10:00,40.25,40.28,40.25,40.27,661988.0,37.4987,37.5267,37.4987,37.5174,661988.0
2017-08-08 13:15:00,40.27,40.28,40.25,40.27,530112.0,37.5174,37.5267,37.4987,37.5174,530112.0
2017-08-08 13:20:00,40.27,40.33,40.27,40.32,983580.0,37.5174,37.5733,37.5174,37.5639,983580.0
2017-08-08 13:25:00,40.32,40.33,40.16,40.22,2082092.0,37.5639,37.5733,37.4149,37.4708,2082092.0
2017-08-08 13:30:00,40.22,40.26,40.16,40.2,1483856.0,37.4708,37.508,37.4149,37.4521,1483856.0
2017-08-08 13:35:00,40.21,40.23,40.18,40.23,834896.0,37.4615,37.4801,37.4335,37.4801,834896.0
2017-08-08 13:40:00,40.23,40.3,40.21,40.26,823688.0,37.4801,37.5453,37.4615,37.508,823688.0
2017-08-08 13:45:00,40.26,40.31,40.25,40.3,562340.0,37.508,37.5546,37.4987,37.5453,562340.0
2017-08-08 13:50:00,40.3,40.31,40.27,40.27,524088.0,37.5453,37.5546,37.5174,37.5174,524088.0
2017-08-08 13:55:00,40.27,40.3,40.27,40.3,426368.0,37.5174,37.5453,37.5174,37.5453,426368.0
2017-08-08 14:00:00,40.3,40.33,40.29,40.31,708604.0,37.5453,37.5733,37.536,37.5546,708604.0
2017-08-08 14:05:00,40.31,40.32,40.25,40.28,566892.0,37.5546,37.5639,37.4987,37.5267,566892.0
2017-08-08 14:10:00,40.28,40.3,40.24,40.3,595324.0,37.5267,37.5453,37.4894,37.5453,595324.0
2017-08-08 14:15:00,40.29,40.29,40.27,40.27,439204.0,37.536,37.536,37.5174,37.5174,439204.0
2017-08-08 14:20:00,40.27,40.3,40.26,40.29,517204.0,37.5174,37.5453,37.508,37.536,517204.0
2017-08-08 14:25:00,40.29,40.31,40.27,40.27,487400.0,37.536,37.5546,37.5174,37.5174,487400.0
2017-08-08 14:30:00,40.27,40.31,40.27,40.3,585396.0,37.5174,37.5546,37.5174,37.5453,585396.0
2017-08-08 14:35:00,40.3,40.31,40.26,40.27,519104.0,37.5453,37.5546,37.508,37.5174,519104.0
2017-08-08 14:40:00,40.27,40.3,40.27,40.27,414060.0,37.5174,37.5453,37.5174,37.5174,414060.0
2017-08-08 14:45:00,40.27,40.31,40.27,40.29,772564.0,37.5174,37.5546,37.5174,37.536,772564.0
2017-08-08 14:50:00,40.29,40.32,40.27,40.31,737156.0,37.536,37.5639,37.5174,37.5546,737156.0
2017-08-08 14:55:00,40.31,40.32,40.29,40.31,813836.0,37.5546,37.5639,37.536,37.5546,813836.0
2017-08-08 15:00:00,40.31,40.31,40.24,40.24,1149036.0,37.5546,37.5546,37.4894,37.4894,1149036.0
2017-08-08 15:05:00,40.24,40.27,40.22,40.26,975580.0,37.4894,37.5174,37.4708,37.508,975580.0
2017-08-08 15:10:00,40.26,40.27,40.24,40.27,606320.0,37.508,37.5174,37.4894,37.5174,606320.0
2017-08-08 15:15:00,40.27,40.28,40.23,40.27,868736.0,37.5174,37.5267,37.4801,37.5174,868736.0
2017-08-08 15:20:00,40.27,40.3,40.17,40.19,1414120.0,37.5174,37.5453,37.4242,37.4428,1414120.0
2017-08-08 15:25:00,40.19,40.23,40.04,40.11,3139700.0,37.4428,37.4801,37.3031,37.3683,3139700.0
2017-08-08 15:30:00,40.11,40.12,39.96,40.02,3352052.0,37.3683,37.3776,37.2285,37.2844,3352052.0
2017-08-08 15:35:00,40.02,40.06,39.88,40.05,4112760.0,37.2844,37.3217,37.154,37.3124,4112760.0
2017-08-08 15:40:00,40.05,40.06,39.98,39.99,1602264.0,37.3124,37.3217,37.2472,37.2565,1602264.0
2017-08-08 15:45:00,39.98,40.05,39.98,40.02,1999920.0,37.2472,37.3124,37.2472,37.2844,1999920.0
2017-08-08 15:50:00,40.02,40.03,39.95,39.97,2314636.0,37.2844,37.2938,37.2192,37.2379,2314636.0
2017-08-08 15:55:00,39.97,40.04,39.95,40.02,4125124.0,37.2379,37.3031,37.2192,37.2844,4125124.0
2017-08-09 09:30:00,39.82,39.99,39.78,39.97,4800400.0,37.0981,37.2565,37.0609,37.2379,4800400.0
2017-08-09 09:35:00,39.97,40.06,39.93,39.99,3143676.0,37.2379,37.3217,37.2006,37.2565,3143676.0
2017-08-09 09:40:00,40.0,40.05,39.81,39.91,2721616.0,37.2658,37.3124,37.0888,37.182,2721616.0
2017-08-09 09:45:00,39.91,39.98,39.83,39.95,1852204.0,37.182,37.2472,37.1074,37.2192,1852204.0
2017-08-09 09:50:00,39.94,39.98,39.87,39.97,1621168.0,37.2099,37.2472,37.1447,37.2379,1621168.0
2017-08-09 09:55:00,39.97,40.14,39.97,40.09,3089228.0,37.2379,37.3962,37.2379,37.3497,3089228.0
2017-08-09 10:00:00,40.1,40.12,40.02,40.04,1650692.0,37.359,37.3776,37.2844,37.3031,1650692.0
2017-08-09 10:05:00,40.04,40.11,39.82,40.1,1410576.0,37.3031,37.3683,37.0981,37.359,1410576.0
2017-08-09 10:10:00,40.09,40.15,40.02,40.02,1301700.0,37.3497,37.4056,37.2844,37.2844,1301700.0
2017-08-09 10:15:00,40.02,40.09,40.02,40.08,1252184.0,37.2844,37.3497,37.2844,37.3403,1252184.0
2017-08-09 10:20:00,40.08,40.17,40.06,40.15,1690640.0,37.3403,37.4242,37.3217,37.4056,1690640.0
2017-08-09 10:25:00,40.15,40.18,40.09,40.1,1118356.0,37.4056,37.4335,37.3497,37.359,1118356.0
2017-08-09 10:30:00,40.1,40.22,40.09,40.21,1367896.0,37.359,37.4708,37.3497,37.4615,1367896.0
2017-08-09 10:35:00,40.21,40.26,40.2,40.22,1683536.0,37.4615,37.508,37.4521,37.4708,1683536.0
2017-08-09 10:40:00,40.22,40.26,40.17,40.17,1302836.0,37.4708,37.508,37.4242,37.4242,1302836.0
2017-08-09 10:45:00,40.17,40.19,40.09,40.12,1030828.0,37.4242,37.4428,37.3497,37.3776,1030828.0
2017-08-09 10:50:00,40.12,40.19,40.11,40.18,979856.0,37.3776,37.4428,37.3683,37.4335,979856.0
2017-08-09 10:55:00,40.18,40.21,40.16,40.16,865172.0,37.4335,37.4615,37.4149,37.4149,865172.0
2017-08-09 11:00:00,40.16,40.17,40.09,40.14,981944.0,37.4149,37.4242,37.3497,37.3962,981944.0
2017-08-09 11:05:00,40.14,40.16,40.08,40.09,1111016.0,37.3962,37.4149,37.3403,37.3497,1111016.0
2017-08-09 11:10:00,40.09,40.09,40.03,40.06,1092472.0,37.3497,37.3497,37.2938,37.3217,1092472.0
2017-08-09 11:15:00,40.06,40.1,39.98,39.99,961844.0,37.3217,37.359,37.2472,37.2565,961844.0
2017-08-09 11:20:00,39.99,40.06,39.99,40.02,881308.0,37.2565,37.3217,37.2565,37.2844,881308.0
2017-08-09 11:25:00,40.02,40.04,39.99,40.02,658508.0,37.2844,37.3031,37.2565,37.2844,658508.0
2017-08-09 11:30:00,40.02,40.06,39.98,39.98,1054620.0,37.2844,37.3217,37.2472,37.2472,1054620.0
2017-08-09 11:35:00,39.98,40.05,39.98,40.05,859712.0,37.2472,37.3124,37.2472,37.3124,859712.0
2017-08-09 11:40:00,40.05,40.06,40.01,40.03,789208.0,37.3124,37.3217,37.2751,37.2938,789208.0
2017-08-09 11:45:00,40.03,40.05,39.99,40.04,574832.0,37.2938,37.3124,37.2565,37.3031,574832.0
2017-08-09 11:50:00,40.03,40.13,40.01,40.11,1283088.0,37.2938,37.3869,37.2751,37.3683,1283088.0
2017-08-09 11:55:00,40.11,40.19,40.09,40.18,1394356.0,37.3683,37.4428,37.3497,37.4335,1394356.0
2017-08-09 12:00:00,40.19,40.2,40.13,40.17,1005812.0,37.4428,37.4521,37.3869,37.4242,1005812.0
2017-08-09 12:05:00,40.17,40.18,40.1,40.1,841360.0,37.4242,37.4335,37.359,37.359,841360.0
2017-08-09 12:10:00,40.1,40.13,40.08,40.1,547960.0,37.359,37.3869,37.3403,37.359,547960.0
2017-08-09 12:15:00,40.11,40.14,40.1,40.13,514088.0,37.3683,37.3962,37.359,37.3869,514088.0
2017-08-09 12:20:00,40.13,40.18,40.12,40.15,548012.0,37.3869,37.4335,37.3776,37.4056,548012.0
2017-08-09 12:25:00,40.14,40.16,40.13,40.14,447816.0,37.3962,37.4149,37.3869,37.3962,447816.0
2017-08-09 12:30:00,40.14,40.16,40.13,40.15,422716.0,37.3962,37.4149,37.3869,37.4056,422716.0
2017-08-09 12:35:00,40.15,40.16,40.11,40.11,503980.0,37.4056,37.4149,37.3683,37.3683,503980.0
2017-08-09 12:40:00,40.11,40.12,40.1,40.11,415404.0,37.3683,37.3776,37.359,37.3683,415404.0
2017-08-09 12:45:00,40.11,40.14,40.1,40.1,928932.0,37.3683,37.3962,37.359,37.359,928932.0
2017-08-09 12:50:00,40.1,40.12,40.08,40.09,575664.0,37.359,37.3776,37.3403,37.3497,575664.0
2017-08-09 12:55:00,40.09,40.09,40.04,40.08,1992828.0,37.3497,37.3497,37.3031,37.3403,1992828.0
2017-08-09 13:00:00,40.08,40.19,40.08,40.18,1491504.0,37.3403,37.4428,37.3403,37.4335,1491504.0
2017-08-09 13:05:00,40.18,40.21,40.15,40.21,876080.0,37.4335,37.4615,37.4056,37.4615,876080.0
2017-08-09 13:10:00,40.21,40.23,40.19,40.22,817972.0,37.4615,37.4801,37.4428,37.4708,817972.0
2017-08-09 13:15:00,40.22,40.23,40.14,40.16,828064.0,37.4708,37.4801,37.3962,37.4149,828064.0
2017-08-09 13:20:00,40.17,40.19,40.16,40.17,367168.0,37.4242,37.4428,37.4149,37.4242,367168.0
2017-08-09 13:25:00,40.17,40.17,40.15,40.16,398600.0,37.4242,37.4242,37.4056,37.4149,398600.0
2017-08-09 13:30:00,40.16,40.19,40.16,40.17,374608.0,37.4149,37.4428,37.4149,37.4242,374608.0
2017-08-09 13:35:00,40.17,40.18,40.15,40.16,351800.0,37.4242,37.4335,37.4056,37.4149,351800.0
2017-08-09 13:40:00,40.16,40.23,40.16,40.21,819976.0,37.4149,37.4801,37.4149,37.4615,819976.0
2017-08-09 13:45:00,40.21,40.25,40.2,40.24,843576.0,37.4615,37.4987,37.4521,37.4894,843576.0
2017-08-09 13:50:00,40.24,40.28,40.22,40.27,1216732.0,37.4894,37.5267,37.4708,37.5174,1216732.0
2017-08-09 13:55:00,40.27,40.31,40.24,40.3,1540836.0,37.5174,37.5546,37.4894,37.5453,1540836.0
2017-08-09 14:00:00,40.3,40.32,40.26,40.28,1101044.0,37.5453,37.5639,37.508,37.5267,1101044.0
2017-08-09 14:05:00,40.28,40.28,40.22,40.22,928236.0,37.5267,37.5267,37.4708,37.4708,928236.0
2017-08-09 14:10:00,40.22,40.24,40.18,40.21,969500.0,37.4708,37.4894,37.4335,37.4615,969500.0
2017-08-09 14:15:00,40.21,40.21,40.18,40.2,611572.0,37.4615,37.4615,37.4335,37.4521,611572.0
2017-08-09 14:20:00,40.2,40.22,40.17,40.17,721964.0,37.4521,37.4708,37.4242,37.4242,721964.0
2017-08-09 14:25:00,40.17,40.2,40.16,40.2,679828.0,37.4242,37.4521,37.4149,37.4521,679828.0
2017-08-09 14:30:00,40.2,40.21,40.15,40.15,807952.0,37.4521,37.4615,37.4056,37.4056,807952.0
2017-08-09 14:35:00,40.15,40.17,40.13,40.14,696956.0,37.4056,37.4242,37.3869,37.3962,696956.0
2017-08-09 14:40:00,40.14,40.17,40.14,40.15,555468.0,37.3962,37.4242,37.3962,37.4056,555468.0
2017-08-09 14:45:00,40.15,40.19,40.1,40.15,1373956.0,37.4056,37.4428,37.359,37.4056,1373956.0
2017-08-09 14:50:00,40.15,40.15,40.12,40.14,890216.0,37.4056,37.4056,37.3776,37.3962,890216.0
2017-08-09 14:55:00,40.14,40.17,40.12,40.16,791208.0,37.3962,37.4242,37.3776,37.4149,791208.0
2017-08-09 15:00:00,40.16,40.19,40.15,40.18,733060.0,37.4149,37.4428,37.4056,37.4335,733060.0
2017-08-09 15:05:00,40.18,40.18,40.12,40.13,822232.0,37.4335,37.4335,37.3776,37.3869,822232.0
2017-08-09 15:10:00,40.13,40.14,40.1,40.13,748620.0,37.3869,37.3962,37.359,37.3869,748620.0
2017-08-09 15:15:00,40.13,40.23,40.13,40.22,1162968.0,37.3869,37.4801,37.3869,37.4708,1162968.0
2017-08-09 15:20:00,40.21,40.22,40.18,40.21,767316.0,37.4615,37.4708,37.4335,37.4615,767316.0
2017-08-09 15:25:00,40.21,40.22,40.17,40.18,772876.0,37.4615,37.4708,37.4242,37.4335,772876.0
2017-08-09 15:30:00,40.18,40.19,40.16,40.18,939664.0,37.4335,37.4428,37.4149,37.4335,939664.0
2017-08-09 15:35:00,40.17,40.24,40.17,40.2,1109676.0,37.4242,37.4894,37.4242,37.4521,1109676.0
2017-08-09 15:40:00,40.2,40.23,40.2,40.22,942008.0,37.4521,37.4801,37.4521,37.4708,942008.0
2017-08-09 15:45:00,40.22,40.27,40.22,40.27,1836224.0,37.4708,37.5174,37.4708,37.5174,1836224.0
2017-08-09 15:50:00,40.27,40.3,40.25,40.26,2322248.0,37.5174,37.5453,37.4987,37.508,2322248.0
2017-08-09 15:55:00,40.26,40.3,40.25,40.27,3757152.0,37.508,37.5453,37.4987,37.5174,3757152.0
2017-08-10 09:30:00,40.0,40.0,39.85,39.95,4323756.0,37.417,37.417,37.2767,37.3702,4323756.0
2017-08-10 09:35:00,39.96,39.98,39.83,39.86,2613196.0,37.3796,37.3983,37.2579,37.286,2613196.0
2017-08-10 09:40:00,39.85,39.87,39.76,39.8,2783380.0,37.2767,37.2954,37.1925,37.2299,2783380.0
2017-08-10 09:45:00,39.8,39.81,39.71,39.75,2603976.0,37.2299,37.2392,37.1457,37.1831,2603976.0
2017-08-10 09:50:00,39.75,39.81,39.7,39.78,2844768.0,37.1831,37.2392,37.1363,37.2112,2844768.0
2017-08-10 09:55:00,39.78,39.8,39.71,39.74,1810180.0,37.2112,37.2299,37.1457,37.1738,1810180.0
2017-08-10 10:00:00,39.75,39.79,39.58,39.62,3114248.0,37.1831,37.2205,37.0241,37.0615,3114248.0
2017-08-10 10:05:00,39.62,39.65,39.51,39.64,2433656.0,37.0615,37.0896,36.9586,37.0802,2433656.0
2017-08-10 10:10:00,39.65,39.7,39.6,39.63,2369624.0,37.0896,37.1363,37.0428,37.0709,2369624.0
2017-08-10 10:15:00,39.63,39.73,39.61,39.71,2069824.0,37.0709,37.1644,37.0522,37.1457,2069824.0
2017-08-10 10:20:00,39.72,39.74,39.67,39.7,1473648.0,37.155,37.1738,37.1083,37.1363,1473648.0
2017-08-10 10:25:00,39.7,39.77,39.65,39.75,1317524.0,37.1363,37.2018,37.0896,37.1831,1317524.0
2017-08-10 10:30:00,39.75,39.78,39.66,39.73,1153024.0,37.1831,37.2112,37.0989,37.1644,1153024.0
2017-08-10 10:35:00,39.73,39.8,39.72,39.79,1287028.0,37.1644,37.2299,37.155,37.2205,1287028.0
2017-08-10 10:40:00,39.79,39.8,39.76,39.79,799192.0,37.2205,37.2299,37.1925,37.2205,799192.0
2017-08-10 10:45:00,39.79,39.83,39.78,39.78,1055556.0,37.2205,37.2579,37.2112,37.2112,1055556.0
2017-08-10 10:50:00,39.78,39.8,39.77,39.79,794432.0,37.2112,37.2299,37.2018,37.2205,794432.0
2017-08-10 10:55:00,39.79,39.82,39.77,39.78,972004.0,37.2205,37.2486,37.2018,37.2112,972004.0
2017-08-10 11:00:00,39.78,39.78,39.71,39.71,1104316.0,37.2112,37.2112,37.1457,37.1457,1104316.0
2017-08-10 11:05:00,39.71,39.75,39.7,39.73,927120.0,37.1457,37.1831,37.1363,37.1644,927120.0
2017-08-10 11:10:00,39.73,39.74,39.7,39.71,546848.0,37.1644,37.1738,37.1363,37.1457,546848.0
2017-08-10 11:15:00,39.71,39.72,39.66,39.68,725144.0,37.1457,37.155,37.0989,37.1176,725144.0
2017-08-10 11:20:00,39.68,39.68,39.57,39.58,1368568.0,37.1176,37.1176,37.0147,37.0241,1368568.0
2017-08-10 11:25:00,39.58,39.63,39.54,39.6,1513144.0,37.0241,37.0709,36.9867,37.0428,1513144.0
2017-08-10 11:30:00,39.6,39.63,39.55,39.57,1496868.0,37.0428,37.0709,36.996,37.0147,1496868.0
2017-08-10 11:35:00,39.57,39.57,39.44,39.52,2688512.0,37.0147,37.0147,36.8931,36.968,2688512.0
2017-08-10 11:40:00,39.52,39.53,39.42,39.44,1624196.0,36.968,36.9773,36.8744,36.8931,1624196.0
2017-08-10 11:45:00,39.44,39.47,39.37,39.38,1820472.0,36.8931,36.9212,36.8277,36.837,1820472.0
2017-08-10 11:50:00,39.38,39.42,39.32,39.34,2091636.0,36.837,36.8744,36.7809,36.7996,2091636.0
2017-08-10 11:55:00,39.34,39.41,39.32,39.37,1218532.0,36.7996,36.8651,36.7809,36.8277,1218532.0
2017-08-10 12:00:00,39.37,39.46,39.33,39.39,2017244.0,36.8277,36.9118,36.7902,36.8464,2017244.0
2017-08-10 12:05:00,39.4,39.46,39.35,39.44,1384576.0,36.8557,36.9118,36.8089,36.8931,1384576.0
2017-08-10 12:10:00,39.44,39.47,39.43,39.46,1092572.0,36.8931,36.9212,36.8838,36.9118,1092572.0
2017-08-10 12:15:00,39.47,39.48,39.38,39.4,1412928.0,36.9212,36.9305,36.837,36.8557,1412928.0
2017-08-10 12:20:00,39.4,39.41,39.33,39.35,1538144.0,36.8557,36.8651,36.7902,36.8089,1538144.0
2017-08-10 12:25:00,39.35,39.37,39.27,39.3,1489948.0,36.8089,36.8277,36.7341,36.7622,1489948.0
2017-08-10 12:30:00,39.3,39.32,39.18,39.19,2397268.0,36.7622,36.7809,36.6499,36.6593,2397268.0
2017-08-10 12:35:00,39.2,39.22,39.1,39.21,2116892.0,36.6686,36.6873,36.5751,36.678,2116892.0
2017-08-10 12:40:00,39.22,39.26,39.19,39.24,1640692.0,36.6873,36.7248,36.6593,36.706,1640692.0
2017-08-10 12:45:00,39.24,39.28,39.23,39.23,1608100.0,36.706,36.7435,36.6967,36.6967,1608100.0
2017-08-10 12:50:00,39.23,39.23,39.15,39.2,1463252.0,36.6967,36.6967,36.6219,36.6686,1463252.0
2017-08-10 12:55:00,39.19,39.23,39.16,39.22,1305144.0,36.6593,36.6967,36.6312,36.6873,1305144.0
2017-08-10 13:00:00,39.22,39.32,39.21,39.31,2485588.0,36.6873,36.7809,36.678,36.7715,2485588.0
2017-08-10 13:05:00,39.3,39.31,39.22,39.25,1361588.0,36.7622,36.7715,36.6873,36.7154,1361588.0
2017-08-10 13:10:00,39.25,39.26,39.2,39.21,815288.0,36.7154,36.7248,36.6686,36.678,815288.0
2017-08-10 13:15:00,39.21,39.24,39.16,39.22,859016.0,36.678,36.706,36.6312,36.6873,859016.0
2017-08-10 13:20:00,39.22,39.31,39.22,39.28,1111264.0,36.6873,36.7715,36.6873,36.7435,1111264.0
2017-08-10 13:25:00,39.28,39.35,39.28,39.34,1122112.0,36.7435,36.8089,36.7435,36.7996,1122112.0
2017-08-10 13:30:00,39.34,39.37,39.33,39.33,960884.0,36.7996,36.8277,36.7902,36.7902,960884.0
2017-08-10 13:35:00,39.33,39.33,39.27,39.3,864424.0,36.7902,36.7902,36.7341,36.7622,864424.0
2017-08-10 13:40:00,39.3,39.31,39.21,39.22,920080.0,36.7622,36.7715,36.678,36.6873,920080.0
2017-08-10 13:45:00,39.22,39.27,39.21,39.26,762148.0,36.6873,36.7341,36.678,36.7248,762148.0
2017-08-10 13:50:00,39.26,39.27,39.18,39.19,1062224.0,36.7248,36.7341,36.6499,36.6593,1062224.0
2017-08-10 13:55:00,39.19,39.22,39.15,39.2,1360504.0,36.6593,36.6873,36.6219,36.6686,1360504.0
2017-08-10 14:00:00,39.21,39.23,39.18,39.22,807488.0,36.678,36.6967,36.6499,36.6873,807488.0
2017-08-10 14:05:00,39.22,39.24,39.17,39.2,869976.0,36.6873,36.706,36.6406,36.6686,869976.0
2017-08-10 14:10:00,39.2,39.28,39.2,39.27,1285188.0,36.6686,36.7435,36.6686,36.7341,1285188.0
2017-08-10 14:15:00,39.27,39.32,39.26,39.32,945456.0,36.7341,36.7809,36.7248,36.7809,945456.0
2017-08-10 14:20:00,39.31,39.32,39.27,39.29,809656.0,36.7715,36.7809,36.7341,36.7528,809656.0
2017-08-10 14:25:00,39.29,39.31,39.27,39.29,595168.0,36.7528,36.7715,36.7341,36.7528,595168.0
2017-08-10 14:30:00,39.29,39.36,39.28,39.32,1171356.0,36.7528,36.8183,36.7435,36.7809,1171356.0
2017-08-10 14:35:00,39.32,39.33,39.24,39.24,1150664.0,36.7809,36.7902,36.706,36.706,1150664.0
2017-08-10 14:40:00,39.25,39.25,39.2,39.22,788660.0,36.7154,36.7154,36.6686,36.6873,788660.0
2017-08-10 14:45:00,39.22,39.28,39.2,39.26,749988.0,36.6873,36.7435,36.6686,36.7248,749988.0
2017-08-10 14:50:00,39.27,39.27,39.21,39.23,800652.0,36.7341,36.7341,36.678,36.6967,800652.0
2017-08-10 14:55:00,39.23,39.24,39.21,39.24,749332.0,36.6967,36.706,36.678,36.706,749332.0
2017-08-10 15:00:00,39.24,39.28,39.21,39.23,909536.0,36.706,36.7435,36.678,36.6967,909536.0
2017-08-10 15:05:00,39.23,39.23,39.16,39.19,1296664.0,36.6967,36.6967,36.6312,36.6593,1296664.0
2017-08-10 15:10:00,39.19,39.19,39.12,39.12,1263160.0,36.6593,36.6593,36.5938,36.5938,1263160.0
2017-08-10 15:15:00,39.12,39.12,38.94,39.06,3550200.0,36.5938,36.5938,36.4254,36.5377,3550200.0
2017-08-10 15:20:00,39.06,39.07,38.92,39.05,2612604.0,36.5377,36.547,36.4067,36.5283,2612604.0
2017-08-10 15:25:00,39.05,39.06,38.95,39.02,1980104.0,36.5283,36.5377,36.4348,36.5003,1980104.0
2017-08-10 15:30:00,39.02,39.05,38.93,38.96,2203816.0,36.5003,36.5283,36.4161,36.4441,2203816.0
2017-08-10 15:35:00,38.96,38.99,38.84,38.84,2887516.0,36.4441,36.4722,36.3319,36.3319,2887516.0
2017-08-10 15:40:00,38.84,38.9,38.81,38.85,2861440.0,36.3319,36.388,36.3038,36.3412,2861440.0
2017-08-10 15:45:00,38.85,38.86,38.66,38.73,5063096.0,36.3412,36.3506,36.1635,36.229,5063096.0
2017-08-10 15:50:00,38.73,38.87,38.71,38.87,3614368.0,36.229,36.3599,36.2103,36.3599,3614368.0
2017-08-10 15:55:00,38.87,38.89,38.79,38.83,5380644.0,36.3599,36.3786,36.2851,36.3225,5380644.0
2017-08-11 09:30:00,39.16,39.45,39.02,39.31,8963852.0,36.6312,36.9025,36.5003,36.7715,8963852.0
2017-08-11 09:35:00,39.3,39.31,39.16,39.16,2587584.0,36.7622,36.7715,36.6312,36.6312,2587584.0
2017-08-11 09:40:00,39.17,39.3,39.11,39.26,2971688.0,36.6406,36.7622,36.5844,36.7248,2971688.0
2017-08-11 09:45:00,39.26,39.29,39.18,39.23,2352208.0,36.7248,36.7528,36.6499,36.6967,2352208.0
2017-08-11 09:50:00,39.23,39.49,39.23,39.44,3210620.0,36.6967,36.9399,36.6967,36.8931,3210620.0
2017-08-11 09:55:00,39.44,39.48,39.35,39.46,1971060.0,36.8931,36.9305,36.8089,36.9118,1971060.0
2017-08-11 10:00:00,39.46,39.52,39.39,39.49,2218020.0,36.9118,36.968,36.8464,36.9399,2218020.0
2017-08-11 10:05:00,39.49,39.63,39.48,39.57,2855324.0,36.9399,37.0709,36.9305,37.0147,2855324.0
2017-08-11 10:10:00,39.57,39.65,39.53,39.53,2270408.0,37.0147,37.0896,36.9773,36.9773,2270408.0
2017-08-11 10:15:00,39.53,39.59,39.49,39.49,1786776.0,36.9773,37.0334,36.9399,36.9399,1786776.0
2017-08-11 10:20:00,39.49,39.54,39.47,39.49,1504628.0,36.9399,36.9867,36.9212,36.9399,1504628.0
2017-08-11 10:25:00,39.49,39.49,39.36,39.39,1534948.0,36.9399,36.9399,36.8183,36.8464,1534948.0
2017-08-11 10:30:00,39.39,39.42,39.26,39.41,1946972.0,36.8464,36.8744,36.7248,36.8651,1946972.0
2017-08-11 10:35:00,39.41,39.48,39.4,39.42,1046980.0,36.8651,36.9305,36.8557,36.8744,1046980.0
2017-08-11 10:40:00,39.42,39.51,39.4,39.4,1281656.0,36.8744,36.9586,36.8557,36.8557,1281656.0
2017-08-11 10:45:00,39.4,39.45,39.33,39.34,1126816.0,36.8557,36.9025,36.7902,36.7996,1126816.0
2017-08-11 10:50:00,39.34,39.39,39.33,39.33,736888.0,36.7996,36.8464,36.7902,36.7902,736888.0
2017-08-11 10:55:00,39.33,39.39,39.3,39.37,868100.0,36.7902,36.8464,36.7622,36.8277,868100.0
2017-08-11 11:00:00,39.36,39.36,39.28,39.33,924916.0,36.8183,36.8183,36.7435,36.7902,924916.0
2017-08-11 11:05:00,39.32,39.35,39.3,39.33,651656.0,36.7809,36.8089,36.7622,36.7902,651656.0
2017-08-11 11:10:00,39.33,39.41,39.31,39.41,855452.0,36.7902,36.8651,36.7715,36.8651,855452.0
2017-08-11 11:15:00,39.4,39.44,39.36,39.36,988604.0,36.8557,36.8931,36.8183,36.8183,988604.0
2017-08-11 11:20:00,39.36,39.37,39.28,39.35,1337996.0,36.8183,36.8277,36.7435,36.8089,1337996.0
2017-08-11 11:25:00,39.35,39.38,39.28,39.31,761840.0,36.8089,36.837,36.7435,36.7715,761840.0
2017-08-11 11:30:00,39.32,39.39,39.32,39.38,551720.0,36.7809,36.8464,36.7809,36.837,551720.0
2017-08-11 11:35:00,39.38,39.45,39.38,39.44,794292.0,36.837,36.9025,36.837,36.8931,794292.0
2017-08-11 11:40:00,39.44,39.45,39.36,39.41,436868.0,36.8931,36.9025,36.8183,36.8651,436868.0
2017-08-11 11:45:00,39.41,39.47,39.4,39.41,778712.0,36.8651,36.9212,36.8557,36.8651,778712.0
2017-08-11 11:50:00,39.41,39.46,39.4,39.41,565176.0,36.8651,36.9118,36.8557,36.8651,565176.0
2017-08-11 11:55:00,39.41,39.42,39.37,39.41,537584.0,36.8651,36.8744,36.8277,36.8651,537584.0
2017-08-11 12:00:00,39.41,39.42,39.35,39.38,715332.0,36.8651,36.8744,36.8089,36.837,715332.0
2017-08-11 12:05:00,39.37,39.45,39.37,39.45,593820.0,36.8277,36.9025,36.8277,36.9025,593820.0
2017-08-11 12:10:00,39.44,39.47,39.43,39.43,610600.0,36.8931,36.9212,36.8838,36.8838,610600.0
2017-08-11 12:15:00,39.43,39.45,39.43,39.45,356516.0,36.8838,36.9025,36.8838,36.9025,356516.0
2017-08-11 12:20:00,39.45,39.47,39.43,39.44,521552.0,36.9025,36.9212,36.8838,36.8931,521552.0
2017-08-11 12:25:00,39.44,39.44,39.41,39.43,432636.0,36.8931,36.8931,36.8651,36.8838,432636.0
2017-08-11 12:30:00,39.43,39.45,39.41,39.44,314876.0,36.8838,36.9025,36.8651,36.8931,314876.0
2017-08-11 12:35:00,39.44,39.45,39.44,39.44,270512.0,36.8931,36.9025,36.8931,36.8931,270512.0
2017-08-11 12:40:00,39.44,39.49,39.44,39.48,822064.0,36.8931,36.9399,36.8931,36.9305,822064.0
2017-08-11 12:45:00,39.48,39.51,39.47,39.49,737932.0,36.9305,36.9586,36.9212,36.9399,737932.0
2017-08-11 12:50:00,39.49,39.51,39.47,39.48,528096.0,36.9399,36.9586,36.9212,36.9305,528096.0
2017-08-11 12:55:00,39.48,39.49,39.45,39.45,343380.0,36.9305,36.9399,36.9025,36.9025,343380.0
2017-08-11 13:00:00,39.46,39.47,39.44,39.46,462236.0,36.9118,36.9212,36.8931,36.9118,462236.0
2017-08-11 13:05:00,39.46,39.5,39.45,39.5,398076.0,36.9118,36.9493,36.9025,36.9493,398076.0
2017-08-11 13:10:00,39.5,39.51,39.48,39.48,431204.0,36.9493,36.9586,36.9305,36.9305,431204.0
2017-08-11 13:15:00,39.48,39.48,39.45,39.48,421160.0,36.9305,36.9305,36.9025,36.9305,421160.0
2017-08-11 13:20:00,39.48,39.48,39.41,39.43,508908.0,36.9305,36.9305,36.8651,36.8838,508908.0
2017-08-11 13:25:00,39.42,39.45,39.4,39.4,643464.0,36.8744,36.9025,36.8557,36.8557,643464.0
2017-08-11 13:30:00,39.4,39.44,39.4,39.43,498744.0,36.8557,36.8931,36.8557,36.8838,498744.0
2017-08-11 13:35:00,39.43,39.44,39.38,39.4,564640.0,36.8838,36.8931,36.837,36.8557,564640.0
2017-08-11 13:40:00,39.4,39.44,39.38,39.43,681180.0,36.8557,36.8931,36.837,36.8838,681180.0
2017-08-11 13:45:00,39.43,39.48,39.42,39.47,747584.0,36.8838,36.9305,36.8744,36.9212,747584.0
2017-08-11 13:50:00,39.47,39.48,39.44,39.47,387424.0,36.9212,36.9305,36.8931,36.9212,387424.0
2017-08-11 13:55:00,39.47,39.5,39.46,39.48,679292.0,36.9212,36.9493,36.9118,36.9305,679292.0
2017-08-11 14:00:00,39.48,39.49,39.46,39.46,492788.0,36.9305,36.9399,36.9118,36.9118,492788.0
2017-08-11 14:05:00,39.46,39.5,39.45,39.49,419340.0,36.9118,36.9493,36.9025,36.9399,419340.0
2017-08-11 14:10:00,39.49,39.53,39.49,39.52,746996.0,36.9399,36.9773,36.9399,36.968,746996.0
2017-08-11 14:15:00,39.52,39.56,39.52,39.52,814144.0,36.968,37.0054,36.968,36.968,814144.0
2017-08-11 14:20:00,39.52,39.55,39.52,39.54,455564.0,36.968,36.996,36.968,36.9867,455564.0
2017-08-11 14:25:00,39.54,39.57,39.54,39.57,950172.0,36.9867,37.0147,36.9867,37.0147,950172.0
2017-08-11 14:30:00,39.57,39.58,39.49,39.5,1188360.0,37.0147,37.0241,36.9399,36.9493,1188360.0
2017-08-11 14:35:00,39.49,39.5,39.4,39.42,1107292.0,36.9399,36.9493,36.8557,36.8744,1107292.0
2017-08-11 14:40:00,39.41,39.46,39.41,39.43,955868.0,36.8651,36.9118,36.8651,36.8838,955868.0
2017-08-11 14:45:00,39.43,39.46,39.38,39.4,810868.0,36.8838,36.9118,36.837,36.8557,810868.0
2017-08-11 14:50:00,39.4,39.44,39.33,39.34,1054368.0,36.8557,36.8931,36.7902,36.7996,1054368.0
2017-08-11 14:55:00,39.34,39.37,39.29,39.31,980260.0,36.7996,36.8277,36.7528,36.7715,980260.0
2017-08-11 15:00:00,39.31,39.4,39.31,39.35,1021280.0,36.7715,36.8557,36.7715,36.8089,1021280.0
2017-08-11 15:05:00,39.35,39.37,39.3,39.31,542608.0,36.8089,36.8277,36.7622,36.7715,542608.0
2017-08-11 15:10:00,39.31,39.34,39.26,39.27,785616.0,36.7715,36.7996,36.7248,36.7341,785616.0
2017-08-11 15:15:00,39.27,39.31,39.22,39.23,1200640.0,36.7341,36.7715,36.6873,36.6967,1200640.0
2017-08-11 15:20:00,39.23,39.29,39.22,39.27,1372680.0,36.6967,36.7528,36.6873,36.7341,1372680.0
2017-08-11 15:25:00,39.28,39.34,39.27,39.31,916316.0,36.7435,36.7996,36.7341,36.7715,916316.0
2017-08-11 15:30:00,39.31,39.32,39.26,39.3,949148.0,36.7715,36.7809,36.7248,36.7622,949148.0
2017-08-11 15:35:00,39.3,39.35,39.27,39.35,1127252.0,36.7622,36.8089,36.7341,36.8089,1127252.0
2017-08-11 15:40:00,39.35,39.35,39.31,39.32,925856.0,36.8089,36.8089,36.7715,36.7809,925856.0
2017-08-11 15:45:00,39.32,39.4,39.31,39.39,1657116.0,36.7809,36.8557,36.7715,36.8464,1657116.0
2017-08-11 15:50:00,39.39,39.4,39.37,39.38,1622696.0,36.8464,36.8557,36.8277,36.837,1622696.0
2017-08-11 15:55:00,39.38,39.4,39.31,39.37,3677044.0,36.837,36.8557,36.7715,36.8277,3677044.0
2017-08-14 09:30:00,39.83,39.89,39.69,39.88,6132076.0,37.2579,37.3141,37.127,37.3047,6132076.0
2017-08-14 09:35:00,39.87,39.91,39.73,39.76,3051560.0,37.2954,37.3328,37.1644,37.1925,3051560.0
2017-08-14 09:40:00,39.76,39.8,39.69,39.78,2365848.0,37.1925,37.2299,37.127,37.2112,2365848.0
2017-08-14 09:45:00,39.77,39.85,39.74,39.77,1819476.0,37.2018,37.2767,37.1738,37.2018,1819476.0
2017-08-14 09:50:00,39.77,39.8,39.73,39.74,1328576.0,37.2018,37.2299,37.1644,37.1738,1328576.0
2017-08-14 09:55:00,39.74,39.83,39.74,39.82,909144.0,37.1738,37.2579,37.1738,37.2486,909144.0
2017-08-14 10:00:00,39.82,39.93,39.82,39.9,2060404.0,37.2486,37.3515,37.2486,37.3234,2060404.0
2017-08-14 10:05:00,39.9,39.9,39.84,39.85,930496.0,37.3234,37.3234,37.2673,37.2767,930496.0
2017-08-14 10:10:00,39.85,39.89,39.8,39.81,1424580.0,37.2767,37.3141,37.2299,37.2392,1424580.0
2017-08-14 10:15:00,39.81,39.86,39.8,39.83,958984.0,37.2392,37.286,37.2299,37.2579,958984.0
2017-08-14 10:20:00,39.83,39.85,39.81,39.83,667388.0,37.2579,37.2767,37.2392,37.2579,667388.0
2017-08-14 10:25:00,39.84,39.85,39.81,39.82,559296.0,37.2673,37.2767,37.2392,37.2486,559296.0
2017-08-14 10:30:00,39.82,39.88,39.81,39.88,1025912.0,37.2486,37.3047,37.2392,37.3047,1025912.0
2017-08-14 10:35:00,39.88,39.88,39.85,39.86,663056.0,37.3047,37.3047,37.2767,37.286,663056.0
2017-08-14 10:40:00,39.86,39.87,39.85,39.86,541856.0,37.286,37.2954,37.2767,37.286,541856.0
2017-08-14 10:45:00,39.86,39.9,39.85,39.88,815232.0,37.286,37.3234,37.2767,37.3047,815232.0
2017-08-14 10:50:00,39.88,39.9,39.83,39.85,894820.0,37.3047,37.3234,37.2579,37.2767,894820.0
2017-08-14 10:55:00,39.86,39.89,39.84,39.88,538484.0,37.286,37.3141,37.2673,37.3047,538484.0
2017-08-14 11:00:00,39.88,39.88,39.82,39.83,734484.0,37.3047,37.3047,37.2486,37.2579,734484.0
2017-08-14 11:05:00,39.83,39.85,39.8,39.83,744308.0,37.2579,37.2767,37.2299,37.2579,744308.0
2017-08-14 11:10:00,39.83,39.85,39.82,39.83,436816.0,37.2579,37.2767,37.2486,37.2579,436816.0
2017-08-14 11:15:00,39.83,39.84,39.8,39.81,684232.0,37.2579,37.2673,37.2299,37.2392,684232.0
2017-08-14 11:20:00,39.81,39.84,39.79,39.84,531220.0,37.2392,37.2673,37.2205,37.2673,531220.0
2017-08-14 11:25:00,39.84,39.88,39.84,39.86,925360.0,37.2673,37.3047,37.2673,37.286,925360.0
2017-08-14 11:30:00,39.86,39.88,39.85,39.85,577012.0,37.286,37.3047,37.2767,37.2767,577012.0
2017-08-14 11:35:00,39.85,39.87,39.83,39.84,427068.0,37.2767,37.2954,37.2579,37.2673,427068.0
2017-08-14 11:40:00,39.84,39.85,39.81,39.82,357140.0,37.2673,37.2767,37.2392,37.2486,357140.0
2017-08-14 11:45:00,39.82,39.84,39.81,39.82,485540.0,37.2486,37.2673,37.2392,37.2486,485540.0
2017-08-14 11:50:00,39.82,39.84,39.8,39.84,560620.0,37.2486,37.2673,37.2299,37.2673,560620.0
2017-08-14 11:55:00,39.84,39.85,39.81,39.83,448436.0,37.2673,37.2767,37.2392,37.2579,448436.0
2017-08-14 12:00:00,39.83,39.85,39.81,39.82,678516.0,37.2579,37.2767,37.2392,37.2486,678516.0
2017-08-14 12:05:00,39.82,39.84,39.81,39.81,354132.0,37.2486,37.2673,37.2392,37.2392,354132.0
2017-08-14 12:10:00,39.81,39.82,39.78,39.79,379068.0,37.2392,37.2486,37.2112,37.2205,379068.0
2017-08-14 12:15:00,39.79,39.82,39.77,39.79,511596.0,37.2205,37.2486,37.2018,37.2205,511596.0
2017-08-14 12:20:00,39.79,39.82,39.77,39.82,232972.0,37.2205,37.2486,37.2018,37.2486,232972.0
2017-08-14 12:25:00,39.82,39.83,39.79,39.79,370892.0,37.2486,37.2579,37.2205,37.2205,370892.0
2017-08-14 12:30:00,39.79,39.8,39.76,39.79,414192.0,37.2205,37.2299,37.1925,37.2205,414192.0
2017-08-14 12:35:00,39.79,39.79,39.77,39.78,348880.0,37.2205,37.2205,37.2018,37.2112,348880.0
2017-08-14 12:40:00,39.78,39.81,39.77,39.8,476432.0,37.2112,37.2392,37.2018,37.2299,476432.0
2017-08-14 12:45:00,39.8,39.83,39.8,39.83,381744.0,37.2299,37.2579,37.2299,37.2579,381744.0
2017-08-14 12:50:00,39.84,39.84,39.81,39.83,375776.0,37.2673,37.2673,37.2392,37.2579,375776.0
2017-08-14 12:55:00,39.82,39.84,39.81,39.84,314708.0,37.2486,37.2673,37.2392,37.2673,314708.0
2017-08-14 13:00:00,39.84,39.85,39.81,39.81,474340.0,37.2673,37.2767,37.2392,37.2392,474340.0
2017-08-14 13:05:00,39.81,39.85,39.81,39.85,641272.0,37.2392,37.2767,37.2392,37.2767,641272.0
2017-08-14 13:10:00,39.85,39.86,39.84,39.86,520688.0,37.2767,37.286,37.2673,37.286,520688.0
2017-08-14 13:15:00,39.86,39.94,39.86,39.94,2543532.0,37.286,37.3608,37.286,37.3608,2543532.0
2017-08-14 13:20:00,39.94,39.97,39.92,39.95,1394576.0,37.3608,37.3889,37.3421,37.3702,1394576.0
2017-08-14 13:25:00,39.95,39.99,39.95,39.97,987528.0,37.3702,37.4076,37.3702,37.3889,987528.0
2017-08-14 13:30:00,39.97,40.0,39.96,39.99,814996.0,37.3889,37.417,37.3796,37.4076,814996.0
2017-08-14 13:35:00,39.99,40.0,39.98,39.99,686156.0,37.4076,37.417,37.3983,37.4076,686156.0
2017-08-14 13:40:00,39.99,40.01,39.95,39.98,1801380.0,37.4076,37.4263,37.3702,37.3983,1801380.0
2017-08-14 13:45:00,39.98,39.99,39.94,39.94,817444.0,37.3983,37.4076,37.3608,37.3608,817444.0
2017-08-14 13:50:00,39.94,39.97,39.94,39.96,561972.0,37.3608,37.3889,37.3608,37.3796,561972.0
2017-08-14 13:55:00,39.96,39.98,39.95,39.98,474676.0,37.3796,37.3983,37.3702,37.3983,474676.0
2017-08-14 14:00:00,39.98,39.99,39.97,39.99,528796.0,37.3983,37.4076,37.3889,37.4076,528796.0
2017-08-14 14:05:00,39.99,40.02,39.99,40.02,1008388.0,37.4076,37.4357,37.4076,37.4357,1008388.0
2017-08-14 14:10:00,40.02,40.04,39.99,39.99,982588.0,37.4357,37.4544,37.4076,37.4076,982588.0
2017-08-14 14:15:00,39.99,40.0,39.96,39.99,658328.0,37.4076,37.417,37.3796,37.4076,658328.0
2017-08-14 14:20:00,39.99,40.01,39.98,40.0,494752.0,37.4076,37.4263,37.3983,37.417,494752.0
2017-08-14 14:25:00,40.0,40.0,39.97,39.98,368440.0,37.417,37.417,37.3889,37.3983,368440.0
2017-08-14 14:30:00,39.98,40.0,39.98,39.98,359556.0,37.3983,37.417,37.3983,37.3983,359556.0
2017-08-14 14:35:00,39.98,39.99,39.96,39.98,604928.0,37.3983,37.4076,37.3796,37.3983,604928.0
2017-08-14 14:40:00,39.98,39.99,39.97,39.99,383888.0,37.3983,37.4076,37.3889,37.4076,383888.0
2017-08-14 14:45:00,39.99,39.99,39.95,39.95,563408.0,37.4076,37.4076,37.3702,37.3702,563408.0
2017-08-14 14:50:00,39.95,39.95,39.87,39.88,1057364.0,37.3702,37.3702,37.2954,37.3047,1057364.0
2017-08-14 14:55:00,39.88,39.92,39.87,39.9,860712.0,37.3047,37.3421,37.2954,37.3234,860712.0
2017-08-14 15:00:00,39.9,39.92,39.89,39.9,602556.0,37.3234,37.3421,37.3141,37.3234,602556.0
2017-08-14 15:05:00,39.89,39.93,39.89,39.92,648456.0,37.3141,37.3515,37.3141,37.3421,648456.0
2017-08-14 15:10:00,39.93,39.94,39.91,39.92,635360.0,37.3515,37.3608,37.3328,37.3421,635360.0
2017-08-14 15:15:00,39.92,39.96,39.9,39.95,564948.0,37.3421,37.3796,37.3234,37.3702,564948.0
2017-08-14 15:20:00,39.95,39.96,39.93,39.96,560400.0,37.3702,37.3796,37.3515,37.3796,560400.0
2017-08-14 15:25:00,39.96,39.98,39.94,39.97,567816.0,37.3796,37.3983,37.3608,37.3889,567816.0
2017-08-14 15:30:00,39.97,39.99,39.96,39.97,930708.0,37.3889,37.4076,37.3796,37.3889,930708.0
2017-08-14 15:35:00,39.97,39.98,39.96,39.97,707724.0,37.3889,37.3983,37.3796,37.3889,707724.0
2017-08-14 15:40:00,39.97,39.99,39.95,39.95,1046772.0,37.3889,37.4076,37.3702,37.3702,1046772.0
2017-08-14 15:45:00,39.95,39.98,39.94,39.96,1348720.0,37.3702,37.3983,37.3608,37.3796,1348720.0
2017-08-14 15:50:00,39.96,40.05,39.96,40.02,2803336.0,37.3796,37.4637,37.3796,37.4357,2803336.0
2017-08-14 15:55:00,40.02,40.04,39.95,39.95,3531756.0,37.4357,37.4544,37.3702,37.3702,3531756.0
2017-08-15 09:30:00,40.18,40.28,40.11,40.25,5090504.0,37.5853,37.6789,37.5199,37.6508,5090504.0
2017-08-15 09:35:00,40.24,40.29,40.13,40.21,2508296.0,37.6415,37.6882,37.5386,37.6134,2508296.0
2017-08-15 09:40:00,40.21,40.23,40.11,40.15,1829348.0,37.6134,37.6321,37.5199,37.5573,1829348.0
2017-08-15 09:45:00,40.15,40.16,40.04,40.09,1994728.0,37.5573,37.5666,37.4544,37.5012,1994728.0
2017-08-15 09:50:00,40.1,40.16,40.09,40.15,1546736.0,37.5105,37.5666,37.5012,37.5573,1546736.0
2017-08-15 09:55:00,40.15,40.21,40.15,40.19,1744428.0,37.5573,37.6134,37.5573,37.5947,1744428.0
2017-08-15 10:00:00,40.19,40.24,40.18,40.2,1634220.0,37.5947,37.6415,37.5853,37.6041,1634220.0
2017-08-15 10:05:00,40.2,40.21,40.16,40.18,1344204.0,37.6041,37.6134,37.5666,37.5853,1344204.0
2017-08-15 10:10:00,40.18,40.18,40.14,40.17,1707872.0,37.5853,37.5853,37.5479,37.576,1707872.0
2017-08-15 10:15:00,40.17,40.19,40.11,40.14,1439564.0,37.576,37.5947,37.5199,37.5479,1439564.0
2017-08-15 10:20:00,40.14,40.19,40.1,40.18,1282804.0,37.5479,37.5947,37.5105,37.5853,1282804.0
2017-08-15 10:25:00,40.18,40.25,40.18,40.25,1532212.0,37.5853,37.6508,37.5853,37.6508,1532212.0
2017-08-15 10:30:00,40.25,40.25,40.17,40.21,1387572.0,37.6508,37.6508,37.576,37.6134,1387572.0
2017-08-15 10:35:00,40.21,40.26,40.17,40.25,1117628.0,37.6134,37.6602,37.576,37.6508,1117628.0
2017-08-15 10:40:00,40.25,40.34,40.24,40.33,1973376.0,37.6508,37.735,37.6415,37.7257,1973376.0
2017-08-15 10:45:00,40.33,40.33,40.25,40.27,1298468.0,37.7257,37.7257,37.6508,37.6695,1298468.0
2017-08-15 10:50:00,40.27,40.33,40.26,40.29,1187592.0,37.6695,37.7257,37.6602,37.6882,1187592.0
2017-08-15 10:55:00,40.29,40.32,40.27,40.3,1123412.0,37.6882,37.7163,37.6695,37.6976,1123412.0
2017-08-15 11:00:00,40.3,40.35,40.29,40.29,1141736.0,37.6976,37.7444,37.6882,37.6882,1141736.0
2017-08-15 11:05:00,40.29,40.32,40.24,40.31,917068.0,37.6882,37.7163,37.6415,37.7069,917068.0
2017-08-15 11:10:00,40.31,40.34,40.3,40.32,863436.0,37.7069,37.735,37.6976,37.7163,863436.0
2017-08-15 11:15:00,40.32,40.33,40.29,40.33,780628.0,37.7163,37.7257,37.6882,37.7257,780628.0
2017-08-15 11:20:00,40.33,40.37,40.33,40.36,1488856.0,37.7257,37.7631,37.7257,37.7537,1488856.0
2017-08-15 11:25:00,40.36,40.37,40.33,40.37,907016.0,37.7537,37.7631,37.7257,37.7631,907016.0
2017-08-15 11:30:00,40.37,40.39,40.35,40.39,1337044.0,37.7631,37.7818,37.7444,37.7818,1337044.0
2017-08-15 11:35:00,40.39,40.41,40.38,40.41,987316.0,37.7818,37.8005,37.7724,37.8005,987316.0
2017-08-15 11:40:00,40.41,40.41,40.39,40.41,787648.0,37.8005,37.8005,37.7818,37.8005,787648.0
2017-08-15 11:45:00,40.41,40.41,40.35,40.37,1123496.0,37.8005,37.8005,37.7444,37.7631,1123496.0
2017-08-15 11:50:00,40.37,40.37,40.3,40.31,1390644.0,37.7631,37.7631,37.6976,37.7069,1390644.0
2017-08-15 11:55:00,40.32,40.35,40.31,40.32,863840.0,37.7163,37.7444,37.7069,37.7163,863840.0
2017-08-15 12:00:00,40.32,40.37,40.31,40.35,938024.0,37.7163,37.7631,37.7069,37.7444,938024.0
2017-08-15 12:05:00,40.35,40.41,40.35,40.4,940304.0,37.7444,37.8005,37.7444,37.7911,940304.0
2017-08-15 12:10:00,40.4,40.4,40.38,40.39,715052.0,37.7911,37.7911,37.7724,37.7818,715052.0
2017-08-15 12:15:00,40.39,40.42,40.39,40.4,1074952.0,37.7818,37.8098,37.7818,37.7911,1074952.0
2017-08-15 12:20:00,40.4,40.41,40.38,40.39,630072.0,37.7911,37.8005,37.7724,37.7818,630072.0
2017-08-15 12:25:00,40.39,40.39,40.37,40.38,585100.0,37.7818,37.7818,37.7631,37.7724,585100.0
2017-08-15 12:30:00,40.38,40.42,40.38,40.41,804268.0,37.7724,37.8098,37.7724,37.8005,804268.0
2017-08-15 12:35:00,40.41,40.45,40.41,40.44,1276300.0,37.8005,37.8379,37.8005,37.8286,1276300.0
2017-08-15 12:40:00,40.44,40.47,40.43,40.46,1304400.0,37.8286,37.8566,37.8192,37.8473,1304400.0
2017-08-15 12:45:00,40.46,40.49,40.45,40.49,1388160.0,37.8473,37.8753,37.8379,37.8753,1388160.0
2017-08-15 12:50:00,40.49,40.52,40.49,40.49,3483960.0,37.8753,37.9034,37.8753,37.8753,3483960.0
2017-08-15 12:55:00,40.49,40.55,40.49,40.54,1625976.0,37.8753,37.9315,37.8753,37.9221,1625976.0
2017-08-15 13:00:00,40.54,40.55,40.45,40.47,1813120.0,37.9221,37.9315,37.8379,37.8566,1813120.0
2017-08-15 13:05:00,40.47,40.49,40.43,40.48,912180.0,37.8566,37.8753,37.8192,37.866,912180.0
2017-08-15 13:10:00,40.48,40.55,40.48,40.55,1426328.0,37.866,37.9315,37.866,37.9315,1426328.0
2017-08-15 13:15:00,40.55,40.55,40.49,40.5,876452.0,37.9315,37.9315,37.8753,37.8847,876452.0
2017-08-15 13:20:00,40.5,40.51,40.46,40.47,718300.0,37.8847,37.894,37.8473,37.8566,718300.0
2017-08-15 13:25:00,40.48,40.5,40.44,40.5,990900.0,37.866,37.8847,37.8286,37.8847,990900.0
2017-08-15 13:30:00,40.49,40.52,40.48,40.48,1373136.0,37.8753,37.9034,37.866,37.866,1373136.0
2017-08-15 13:35:00,40.48,40.48,40.42,40.44,1030600.0,37.866,37.866,37.8098,37.8286,1030600.0
2017-08-15 13:40:00,40.44,40.47,40.42,40.43,1506980.0,37.8286,37.8566,37.8098,37.8192,1506980.0
2017-08-15 13:45:00,40.43,40.44,40.4,40.44,771032.0,37.8192,37.8286,37.7911,37.8286,771032.0
2017-08-15 13:50:00,40.44,40.44,40.38,40.4,887696.0,37.8286,37.8286,37.7724,37.7911,887696.0
2017-08-15 13:55:00,40.4,40.43,40.37,40.41,1662668.0,37.7911,37.8192,37.7631,37.8005,1662668.0
2017-08-15 14:00:00,40.41,40.46,40.4,40.45,758932.0,37.8005,37.8473,37.7911,37.8379,758932.0
2017-08-15 14:05:00,40.45,40.47,40.42,40.46,694488.0,37.8379,37.8566,37.8098,37.8473,694488.0
2017-08-15 14:10:00,40.47,40.47,40.45,40.46,1073476.0,37.8566,37.8566,37.8379,37.8473,1073476.0
2017-08-15 14:15:00,40.46,40.46,40.43,40.45,469852.0,37.8473,37.8473,37.8192,37.8379,469852.0
2017-08-15 14:20:00,40.45,40.46,40.42,40.43,626500.0,37.8379,37.8473,37.8098,37.8192,626500.0
2017-08-15 14:25:00,40.43,40.46,40.41,40.46,1108012.0,37.8192,37.8473,37.8005,37.8473,1108012.0
2017-08-15 14:30:00,40.45,40.46,40.43,40.44,499748.0,37.8379,37.8473,37.8192,37.8286,499748.0
2017-08-15 14:35:00,40.44,40.46,40.43,40.45,532056.0,37.8286,37.8473,37.8192,37.8379,532056.0
2017-08-15 14:40:00,40.45,40.45,40.4,40.42,1145224.0,37.8379,37.8379,37.7911,37.8098,1145224.0
2017-08-15 14:45:00,40.42,40.43,40.39,40.41,502532.0,37.8098,37.8192,37.7818,37.8005,502532.0
2017-08-15 14:50:00,40.41,40.42,40.38,40.39,543800.0,37.8005,37.8098,37.7724,37.7818,543800.0
2017-08-15 14:55:00,40.39,40.42,40.38,40.41,496972.0,37.7818,37.8098,37.7724,37.8005,496972.0
2017-08-15 15:00:00,40.41,40.42,40.4,40.42,966384.0,37.8005,37.8098,37.7911,37.8098,966384.0
2017-08-15 15:05:00,40.42,40.47,40.42,40.46,1580280.0,37.8098,37.8566,37.8098,37.8473,1580280.0
2017-08-15 15:10:00,40.46,40.47,40.44,40.46,819488.0,37.8473,37.8566,37.8286,37.8473,819488.0
2017-08-15 15:15:00,40.46,40.49,40.45,40.47,1347732.0,37.8473,37.8753,37.8379,37.8566,1347732.0
2017-08-15 15:20:00,40.46,40.48,40.43,40.45,884176.0,37.8473,37.866,37.8192,37.8379,884176.0
2017-08-15 15:25:00,40.45,40.47,40.44,40.45,1506840.0,37.8379,37.8566,37.8286,37.8379,1506840.0
2017-08-15 15:30:00,40.44,40.45,40.42,40.44,537168.0,37.8286,37.8379,37.8098,37.8286,537168.0
2017-08-15 15:35:00,40.44,40.46,40.42,40.46,1062004.0,37.8286,37.8473,37.8098,37.8473,1062004.0
2017-08-15 15:40:00,40.46,40.48,40.45,40.47,877288.0,37.8473,37.866,37.8379,37.8566,877288.0
2017-08-15 15:45:00,40.47,40.51,40.46,40.49,1435632.0,37.8566,37.894,37.8473,37.8753,1435632.0
2017-08-15 15:50:00,40.49,40.49,40.42,40.43,2166392.0,37.8753,37.8753,37.8098,37.8192,2166392.0
2017-08-15 15:55:00,40.43,40.43,40.38,40.41,3206700.0,37.8192,37.8192,37.7724,37.8005,3206700.0
2017-08-16 09:30:00,40.49,40.54,40.31,40.46,4859832.0,37.8753,37.9221,37.7069,37.8473,4859832.0
2017-08-16 09:35:00,40.46,40.5,40.33,40.34,1967628.0,37.8473,37.8847,37.7257,37.735,1967628.0
2017-08-16 09:40:00,40.33,40.36,40.27,40.35,1997544.0,37.7257,37.7537,37.6695,37.7444,1997544.0
2017-08-16 09:45:00,40.35,40.38,40.27,40.29,1983056.0,37.7444,37.7724,37.6695,37.6882,1983056.0
2017-08-16 09:50:00,40.3,40.32,40.23,40.32,1800276.0,37.6976,37.7163,37.6321,37.7163,1800276.0
2017-08-16 09:55:00,40.31,40.38,40.31,40.36,1379984.0,37.7069,37.7724,37.7069,37.7537,1379984.0
2017-08-16 10:00:00,40.36,40.37,40.29,40.31,920068.0,37.7537,37.7631,37.6882,37.7069,920068.0
2017-08-16 10:05:00,40.31,40.34,40.28,40.32,829448.0,37.7069,37.735,37.6789,37.7163,829448.0
2017-08-16 10:10:00,40.32,40.32,40.28,40.3,599816.0,37.7163,37.7163,37.6789,37.6976,599816.0
2017-08-16 10:15:00,40.3,40.38,40.3,40.36,983916.0,37.6976,37.7724,37.6976,37.7537,983916.0
2017-08-16 10:20:00,40.36,40.38,40.34,40.35,664240.0,37.7537,37.7724,37.735,37.7444,664240.0
2017-08-16 10:25:00,40.35,40.43,40.34,40.43,859404.0,37.7444,37.8192,37.735,37.8192,859404.0
2017-08-16 10:30:00,40.43,40.45,40.4,40.41,982764.0,37.8192,37.8379,37.7911,37.8005,982764.0
2017-08-16 10:35:00,40.41,40.47,40.4,40.47,801860.0,37.8005,37.8566,37.7911,37.8566,801860.0
2017-08-16 10:40:00,40.47,40.49,40.44,40.47,908912.0,37.8566,37.8753,37.8286,37.8566,908912.0
2017-08-16 10:45:00,40.47,40.59,40.47,40.58,2742620.0,37.8566,37.9689,37.8566,37.9595,2742620.0
2017-08-16 10:50:00,40.58,40.6,40.54,40.55,1547412.0,37.9595,37.9782,37.9221,37.9315,1547412.0
2017-08-16 10:55:00,40.55,40.57,40.53,40.56,1228576.0,37.9315,37.9502,37.9127,37.9408,1228576.0
2017-08-16 11:00:00,40.56,40.58,40.54,40.54,1048136.0,37.9408,37.9595,37.9221,37.9221,1048136.0
2017-08-16 11:05:00,40.54,40.56,40.51,40.52,937564.0,37.9221,37.9408,37.894,37.9034,937564.0
2017-08-16 11:10:00,40.52,40.55,40.48,40.49,944924.0,37.9034,37.9315,37.866,37.8753,944924.0
2017-08-16 11:15:00,40.49,40.54,40.48,40.52,1014108.0,37.8753,37.9221,37.866,37.9034,1014108.0
2017-08-16 11:20:00,40.52,40.54,40.49,40.5,843720.0,37.9034,37.9221,37.8753,37.8847,843720.0
2017-08-16 11:25:00,40.49,40.5,40.44,40.46,938980.0,37.8753,37.8847,37.8286,37.8473,938980.0
2017-08-16 11:30:00,40.46,40.49,40.46,40.48,725444.0,37.8473,37.8753,37.8473,37.866,725444.0
2017-08-16 11:35:00,40.48,40.5,40.45,40.49,717812.0,37.866,37.8847,37.8379,37.8753,717812.0
2017-08-16 11:40:00,40.49,40.51,40.48,40.51,1525772.0,37.8753,37.894,37.866,37.894,1525772.0
2017-08-16 11:45:00,40.51,40.54,40.49,40.52,806528.0,37.894,37.9221,37.8753,37.9034,806528.0
2017-08-16 11:50:00,40.52,40.52,40.49,40.49,519132.0,37.9034,37.9034,37.8753,37.8753,519132.0
2017-08-16 11:55:00,40.49,40.52,40.49,40.5,434732.0,37.8753,37.9034,37.8753,37.8847,434732.0
2017-08-16 12:00:00,40.51,40.58,40.5,40.55,1060036.0,37.894,37.9595,37.8847,37.9315,1060036.0
2017-08-16 12:05:00,40.56,40.58,40.52,40.56,1037360.0,37.9408,37.9595,37.9034,37.9408,1037360.0
2017-08-16 12:10:00,40.56,40.59,40.56,40.58,1232176.0,37.9408,37.9689,37.9408,37.9595,1232176.0
2017-08-16 12:15:00,40.58,40.61,40.57,40.6,1174580.0,37.9595,37.9876,37.9502,37.9782,1174580.0
2017-08-16 12:20:00,40.6,40.63,40.59,40.6,1150432.0,37.9782,38.0063,37.9689,37.9782,1150432.0
2017-08-16 12:25:00,40.59,40.63,40.59,40.6,988240.0,37.9689,38.0063,37.9689,37.9782,988240.0
2017-08-16 12:30:00,40.6,40.62,40.57,40.58,842796.0,37.9782,37.9969,37.9502,37.9595,842796.0
2017-08-16 12:35:00,40.57,40.58,40.53,40.55,732704.0,37.9502,37.9595,37.9127,37.9315,732704.0
2017-08-16 12:40:00,40.55,40.57,40.54,40.54,494440.0,37.9315,37.9502,37.9221,37.9221,494440.0
2017-08-16 12:45:00,40.54,40.55,40.51,40.52,897804.0,37.9221,37.9315,37.894,37.9034,897804.0
2017-08-16 12:50:00,40.52,40.52,40.47,40.49,926808.0,37.9034,37.9034,37.8566,37.8753,926808.0
2017-08-16 12:55:00,40.49,40.5,40.41,40.43,1121944.0,37.8753,37.8847,37.8005,37.8192,1121944.0
2017-08-16 13:00:00,40.43,40.45,40.42,40.44,923684.0,37.8192,37.8379,37.8098,37.8286,923684.0
2017-08-16 13:05:00,40.44,40.45,40.4,40.41,930212.0,37.8286,37.8379,37.7911,37.8005,930212.0
2017-08-16 13:10:00,40.41,40.42,40.25,40.29,2258892.0,37.8005,37.8098,37.6508,37.6882,2258892.0
2017-08-16 13:15:00,40.29,40.35,40.26,40.34,1192312.0,37.6882,37.7444,37.6602,37.735,1192312.0
2017-08-16 13:20:00,40.33,40.34,40.3,40.31,724292.0,37.7257,37.735,37.6976,37.7069,724292.0
2017-08-16 13:25:00,40.31,40.32,40.24,40.28,1675612.0,37.7069,37.7163,37.6415,37.6789,1675612.0
2017-08-16 13:30:00,40.28,40.28,40.21,40.26,1794168.0,37.6789,37.6789,37.6134,37.6602,1794168.0
2017-08-16 13:35:00,40.26,40.27,40.23,40.26,919548.0,37.6602,37.6695,37.6321,37.6602,919548.0
2017-08-16 13:40:00,40.26,40.26,40.19,40.22,1046524.0,37.6602,37.6602,37.5947,37.6228,1046524.0
2017-08-16 13:45:00,40.22,40.24,40.21,40.23,912700.0,37.6228,37.6415,37.6134,37.6321,912700.0
2017-08-16 13:50:00,40.23,40.23,40.17,40.19,811924.0,37.6321,37.6321,37.576,37.5947,811924.0
2017-08-16 13:55:00,40.19,40.24,40.18,40.22,1119548.0,37.5947,37.6415,37.5853,37.6228,1119548.0
2017-08-16 14:00:00,40.22,40.29,40.14,40.27,2161720.0,37.6228,37.6882,37.5479,37.6695,2161720.0
2017-08-16 14:05:00,40.27,40.34,40.24,40.3,1291096.0,37.6695,37.735,37.6415,37.6976,1291096.0
2017-08-16 14:10:00,40.3,40.34,40.28,40.3,1111800.0,37.6976,37.735,37.6789,37.6976,1111800.0
2017-08-16 14:15:00,40.29,40.3,40.17,40.17,903264.0,37.6882,37.6976,37.576,37.576,903264.0
2017-08-16 14:20:00,40.17,40.19,40.09,40.13,1809192.0,37.576,37.5947,37.5012,37.5386,1809192.0
2017-08-16 14:25:00,40.13,40.16,40.1,40.15,925900.0,37.5386,37.5666,37.5105,37.5573,925900.0
2017-08-16 14:30:00,40.15,40.15,40.04,40.08,1653132.0,37.5573,37.5573,37.4544,37.4918,1653132.0
2017-08-16 14:35:00,40.08,40.16,40.07,40.12,928532.0,37.4918,37.5666,37.4824,37.5292,928532.0
2017-08-16 14:40:00,40.12,40.15,40.1,40.13,622340.0,37.5292,37.5573,37.5105,37.5386,622340.0
2017-08-16 14:45:00,40.13,40.2,40.13,40.2,935184.0,37.5386,37.6041,37.5386,37.6041,935184.0
2017-08-16 14:50:00,40.2,40.22,40.18,40.2,832832.0,37.6041,37.6228,37.5853,37.6041,832832.0
2017-08-16 14:55:00,40.21,40.22,40.19,40.19,731320.0,37.6134,37.6228,37.5947,37.5947,731320.0
2017-08-16 15:00:00,40.19,40.27,40.19,40.23,858796.0,37.5947,37.6695,37.5947,37.6321,858796.0
2017-08-16 15:05:00,40.23,40.24,40.2,40.21,627968.0,37.6321,37.6415,37.6041,37.6134,627968.0
2017-08-16 15:10:00,40.21,40.23,40.16,40.21,779524.0,37.6134,37.6321,37.5666,37.6134,779524.0
2017-08-16 15:15:00,40.21,40.22,40.17,40.18,571964.0,37.6134,37.6228,37.576,37.5853,571964.0
2017-08-16 15:20:00,40.18,40.23,40.18,40.21,890616.0,37.5853,37.6321,37.5853,37.6134,890616.0
2017-08-16 15:25:00,40.21,40.23,40.19,40.21,616296.0,37.6134,37.6321,37.5947,37.6134,616296.0
2017-08-16 15:30:00,40.2,40.23,40.19,40.2,695148.0,37.6041,37.6321,37.5947,37.6041,695148.0
2017-08-16 15:35:00,40.21,40.23,40.2,40.22,751272.0,37.6134,37.6321,37.6041,37.6228,751272.0
2017-08-16 15:40:00,40.22,40.26,40.21,40.24,1049392.0,37.6228,37.6602,37.6134,37.6415,1049392.0
2017-08-16 15:45:00,40.24,40.24,40.15,40.17,1534504.0,37.6415,37.6415,37.5573,37.576,1534504.0
2017-08-16 15:50:00,40.17,40.23,40.16,40.21,1817400.0,37.576,37.6321,37.5666,37.6134,1817400.0
2017-08-16 15:55:00,40.21,40.24,40.17,40.23,3289876.0,37.6134,37.6415,37.576,37.6321,3289876.0
2017-08-17 09:30:00,40.13,40.18,40.05,40.09,3239464.0,37.5386,37.5853,37.4637,37.5012,3239464.0
2017-08-17 09:35:00,40.09,40.09,39.91,40.02,3558740.0,37.5012,37.5012,37.3328,37.4357,3558740.0
2017-08-17 09:40:00,40.01,40.09,40.01,40.08,1265292.0,37.4263,37.5012,37.4263,37.4918,1265292.0
2017-08-17 09:45:00,40.09,40.14,40.08,40.09,1232484.0,37.5012,37.5479,37.4918,37.5012,1232484.0
2017-08-17 09:50:00,40.09,40.1,40.0,40.01,1113376.0,37.5012,37.5105,37.417,37.4263,1113376.0
2017-08-17 09:55:00,40.01,40.05,39.95,39.96,1499328.0,37.4263,37.4637,37.3702,37.3796,1499328.0
2017-08-17 10:00:00,39.96,39.96,39.85,39.9,2513152.0,37.3796,37.3796,37.2767,37.3234,2513152.0
2017-08-17 10:05:00,39.9,39.97,39.85,39.87,1398856.0,37.3234,37.3889,37.2767,37.2954,1398856.0
2017-08-17 10:10:00,39.87,39.88,39.76,39.77,2623708.0,37.2954,37.3047,37.1925,37.2018,2623708.0
2017-08-17 10:15:00,39.77,39.77,39.6,39.74,3129120.0,37.2018,37.2018,37.0428,37.1738,3129120.0
2017-08-17 10:20:00,39.74,39.8,39.68,39.79,1770100.0,37.1738,37.2299,37.1176,37.2205,1770100.0
2017-08-17 10:25:00,39.79,39.79,39.71,39.74,1454676.0,37.2205,37.2205,37.1457,37.1738,1454676.0
2017-08-17 10:30:00,39.75,39.86,39.72,39.85,2103924.0,37.1831,37.286,37.155,37.2767,2103924.0
2017-08-17 10:35:00,39.86,39.87,39.77,39.81,1362648.0,37.286,37.2954,37.2018,37.2392,1362648.0
2017-08-17 10:40:00,39.81,39.82,39.73,39.76,1075008.0,37.2392,37.2486,37.1644,37.1925,1075008.0
2017-08-17 10:45:00,39.76,39.83,39.75,39.82,819144.0,37.1925,37.2579,37.1831,37.2486,819144.0
2017-08-17 10:50:00,39.82,39.82,39.73,39.8,923436.0,37.2486,37.2486,37.1644,37.2299,923436.0
2017-08-17 10:55:00,39.81,39.84,39.75,39.77,1115800.0,37.2392,37.2673,37.1831,37.2018,1115800.0
2017-08-17 11:00:00,39.77,39.85,39.77,39.81,890388.0,37.2018,37.2767,37.2018,37.2392,890388.0
2017-08-17 11:05:00,39.81,39.9,39.8,39.9,1238388.0,37.2392,37.3234,37.2299,37.3234,1238388.0
2017-08-17 11:10:00,39.9,39.91,39.85,39.88,1291416.0,37.3234,37.3328,37.2767,37.3047,1291416.0
2017-08-17 11:15:00,39.88,39.9,39.85,39.88,716364.0,37.3047,37.3234,37.2767,37.3047,716364.0
2017-08-17 11:20:00,39.88,39.93,39.87,39.89,1388848.0,37.3047,37.3515,37.2954,37.3141,1388848.0
2017-08-17 11:25:00,39.89,39.93,39.84,39.85,699904.0,37.3141,37.3515,37.2673,37.2767,699904.0
2017-08-17 11:30:00,39.84,39.88,39.83,39.84,599340.0,37.2673,37.3047,37.2579,37.2673,599340.0
2017-08-17 11:35:00,39.84,39.85,39.81,39.83,696572.0,37.2673,37.2767,37.2392,37.2579,696572.0
2017-08-17 11:40:00,39.84,39.85,39.79,39.82,665736.0,37.2673,37.2767,37.2205,37.2486,665736.0
2017-08-17 11:45:00,39.82,39.82,39.74,39.76,1104868.0,37.2486,37.2486,37.1738,37.1925,1104868.0
2017-08-17 11:50:00,39.76,39.81,39.76,39.8,562268.0,37.1925,37.2392,37.1925,37.2299,562268.0
2017-08-17 11:55:00,39.8,39.83,39.79,39.82,593604.0,37.2299,37.2579,37.2205,37.2486,593604.0
2017-08-17 12:00:00,39.82,39.86,39.81,39.85,487088.0,37.2486,37.286,37.2392,37.2767,487088.0
2017-08-17 12:05:00,39.85,39.88,39.8,39.8,738424.0,37.2767,37.3047,37.2299,37.2299,738424.0
2017-08-17 12:10:00,39.8,39.81,39.71,39.75,1174132.0,37.2299,37.2392,37.1457,37.1831,1174132.0
2017-08-17 12:15:00,39.75,39.75,39.67,39.69,1162316.0,37.1831,37.1831,37.1083,37.127,1162316.0
2017-08-17 12:20:00,39.69,39.75,39.66,39.74,1066944.0,37.127,37.1831,37.0989,37.1738,1066944.0
2017-08-17 12:25:00,39.74,39.78,39.71,39.77,924652.0,37.1738,37.2112,37.1457,37.2018,924652.0
2017-08-17 12:30:00,39.77,39.79,39.72,39.76,630384.0,37.2018,37.2205,37.155,37.1925,630384.0
2017-08-17 12:35:00,39.76,39.8,39.72,39.79,704264.0,37.1925,37.2299,37.155,37.2205,704264.0
2017-08-17 12:40:00,39.78,39.78,39.71,39.72,534392.0,37.2112,37.2112,37.1457,37.155,534392.0
2017-08-17 12:45:00,39.72,39.75,39.71,39.74,553596.0,37.155,37.1831,37.1457,37.1738,553596.0
2017-08-17 12:50:00,39.74,39.74,39.66,39.68,969888.0,37.1738,37.1738,37.0989,37.1176,969888.0
2017-08-17 12:55:00,39.68,39.7,39.63,39.68,1056104.0,37.1176,37.1363,37.0709,37.1176,1056104.0
2017-08-17 13:00:00,39.67,39.69,39.63,39.65,966488.0,37.1083,37.127,37.0709,37.0896,966488.0
2017-08-17 13:05:00,39.65,39.73,39.65,39.7,761728.0,37.0896,37.1644,37.0896,37.1363,761728.0
2017-08-17 13:10:00,39.7,39.71,39.62,39.62,1109892.0,37.1363,37.1457,37.0615,37.0615,1109892.0
2017-08-17 13:15:00,39.62,39.74,39.61,39.72,887868.0,37.0615,37.1738,37.0522,37.155,887868.0
2017-08-17 13:20:00,39.73,39.73,39.67,39.7,567984.0,37.1644,37.1644,37.1083,37.1363,567984.0
2017-08-17 13:25:00,39.69,39.73,39.68,39.72,597104.0,37.127,37.1644,37.1176,37.155,597104.0
2017-08-17 13:30:00,39.72,39.77,39.68,39.74,748488.0,37.155,37.2018,37.1176,37.1738,748488.0
2017-08-17 13:35:00,39.74,39.79,39.73,39.77,813376.0,37.1738,37.2205,37.1644,37.2018,813376.0
2017-08-17 13:40:00,39.77,39.8,39.74,39.75,565424.0,37.2018,37.2299,37.1738,37.1831,565424.0
2017-08-17 13:45:00,39.75,39.76,39.7,39.72,594888.0,37.1831,37.1925,37.1363,37.155,594888.0
2017-08-17 13:50:00,39.72,39.76,39.69,39.76,730720.0,37.155,37.1925,37.127,37.1925,730720.0
2017-08-17 13:55:00,39.75,39.78,39.73,39.77,631136.0,37.1831,37.2112,37.1644,37.2018,631136.0
2017-08-17 14:00:00,39.77,39.78,39.72,39.74,550964.0,37.2018,37.2112,37.155,37.1738,550964.0
2017-08-17 14:05:00,39.74,39.78,39.73,39.78,525328.0,37.1738,37.2112,37.1644,37.2112,525328.0
2017-08-17 14:10:00,39.78,39.8,39.74,39.76,547812.0,37.2112,37.2299,37.1738,37.1925,547812.0
2017-08-17 14:15:00,39.76,39.76,39.64,39.67,1084424.0,37.1925,37.1925,37.0802,37.1083,1084424.0
2017-08-17 14:20:00,39.67,39.68,39.62,39.68,1169636.0,37.1083,37.1176,37.0615,37.1176,1169636.0
2017-08-17 14:25:00,39.68,39.72,39.68,39.71,666056.0,37.1176,37.155,37.1176,37.1457,666056.0
2017-08-17 14:30:00,39.71,39.75,39.67,39.72,591156.0,37.1457,37.1831,37.1083,37.155,591156.0
2017-08-17 14:35:00,39.72,39.75,39.7,39.72,597300.0,37.155,37.1831,37.1363,37.155,597300.0
2017-08-17 14:40:00,39.72,39.74,39.66,39.66,900304.0,37.155,37.1738,37.0989,37.0989,900304.0
2017-08-17 14:45:00,39.66,39.71,39.65,39.7,749520.0,37.0989,37.1457,37.0896,37.1363,749520.0
2017-08-17 14:50:00,39.71,39.72,39.64,39.69,718036.0,37.1457,37.155,37.0802,37.127,718036.0
2017-08-17 14:55:00,39.69,39.72,39.67,39.69,578800.0,37.127,37.155,37.1083,37.127,578800.0
2017-08-17 15:00:00,39.69,39.7,39.59,39.61,1297712.0,37.127,37.1363,37.0334,37.0522,1297712.0
2017-08-17 15:05:00,39.61,39.63,39.55,39.59,1318580.0,37.0522,37.0709,36.996,37.0334,1318580.0
2017-08-17 15:10:00,39.59,39.6,39.53,39.54,1118500.0,37.0334,37.0428,36.9773,36.9867,1118500.0
2017-08-17 15:15:00,39.53,39.54,39.48,39.52,2408624.0,36.9773,36.9867,36.9305,36.968,2408624.0
2017-08-17 15:20:00,39.51,39.56,39.49,39.52,1449108.0,36.9586,37.0054,36.9399,36.968,1449108.0
2017-08-17 15:25:00,39.52,39.57,39.51,39.53,883024.0,36.968,37.0147,36.9586,36.9773,883024.0
2017-08-17 15:30:00,39.53,39.64,39.49,39.61,1657872.0,36.9773,37.0802,36.9399,37.0522,1657872.0
2017-08-17 15:35:00,39.61,39.61,39.52,39.54,1136776.0,37.0522,37.0522,36.968,36.9867,1136776.0
2017-08-17 15:40:00,39.54,39.59,39.51,39.54,1594924.0,36.9867,37.0334,36.9586,36.9867,1594924.0
2017-08-17 15:45:00,39.54,39.56,39.49,39.5,1706820.0,36.9867,37.0054,36.9399,36.9493,1706820.0
2017-08-17 15:50:00,39.5,39.54,39.48,39.53,2248188.0,36.9493,36.9867,36.9305,36.9773,2248188.0
2017-08-17 15:55:00,39.53,39.53,39.46,39.47,4074360.0,36.9773,36.9773,36.9118,36.9212,4074360.0
2017-08-18 09:30:00,39.49,39.67,39.45,39.57,9812608.0,36.9399,37.1083,36.9025,37.0147,9812608.0
2017-08-18 09:35:00,39.57,39.65,39.5,39.52,1953708.0,37.0147,37.0896,36.9493,36.968,1953708.0
2017-08-18 09:40:00,39.52,39.57,39.47,39.47,2055896.0,36.968,37.0147,36.9212,36.9212,2055896.0
2017-08-18 09:45:00,39.47,39.55,39.46,39.54,1833152.0,36.9212,36.996,36.9118,36.9867,1833152.0
2017-08-18 09:50:00,39.54,39.55,39.33,39.35,2317888.0,36.9867,36.996,36.7902,36.8089,2317888.0
2017-08-18 09:55:00,39.36,39.42,39.18,39.23,2314840.0,36.8183,36.8744,36.6499,36.6967,2314840.0
2017-08-18 10:00:00,39.23,39.35,39.2,39.34,2670156.0,36.6967,36.8089,36.6686,36.7996,2670156.0
2017-08-18 10:05:00,39.34,39.48,39.33,39.44,1953268.0,36.7996,36.9305,36.7902,36.8931,1953268.0
2017-08-18 10:10:00,39.44,39.49,39.4,39.49,1293916.0,36.8931,36.9399,36.8557,36.9399,1293916.0
2017-08-18 10:15:00,39.48,39.55,39.47,39.48,1658680.0,36.9305,36.996,36.9212,36.9305,1658680.0
2017-08-18 10:20:00,39.49,39.58,39.49,39.56,1416532.0,36.9399,37.0241,36.9399,37.0054,1416532.0
2017-08-18 10:25:00,39.56,39.58,39.48,39.49,1065804.0,37.0054,37.0241,36.9305,36.9399,1065804.0
2017-08-18 10:30:00,39.49,39.49,39.38,39.44,1423300.0,36.9399,36.9399,36.837,36.8931,1423300.0
2017-08-18 10:35:00,39.44,39.53,39.43,39.53,1111184.0,36.8931,36.9773,36.8838,36.9773,1111184.0
2017-08-18 10:40:00,39.53,39.6,39.52,39.57,1315700.0,36.9773,37.0428,36.968,37.0147,1315700.0
2017-08-18 10:45:00,39.57,39.57,39.45,39.48,935328.0,37.0147,37.0147,36.9025,36.9305,935328.0
2017-08-18 10:50:00,39.47,39.52,39.45,39.51,852232.0,36.9212,36.968,36.9025,36.9586,852232.0
2017-08-18 10:55:00,39.51,39.56,39.51,39.54,803664.0,36.9586,37.0054,36.9586,36.9867,803664.0
2017-08-18 11:00:00,39.54,39.57,39.47,39.5,1050896.0,36.9867,37.0147,36.9212,36.9493,1050896.0
2017-08-18 11:05:00,39.5,39.5,39.41,39.46,1563560.0,36.9493,36.9493,36.8651,36.9118,1563560.0
2017-08-18 11:10:00,39.46,39.49,39.42,39.49,925840.0,36.9118,36.9399,36.8744,36.9399,925840.0
2017-08-18 11:15:00,39.49,39.61,39.49,39.6,1548412.0,36.9399,37.0522,36.9399,37.0428,1548412.0
2017-08-18 11:20:00,39.59,39.62,39.56,39.6,1109204.0,37.0334,37.0615,37.0054,37.0428,1109204.0
2017-08-18 11:25:00,39.59,39.7,39.59,39.68,1283528.0,37.0334,37.1363,37.0334,37.1176,1283528.0
2017-08-18 11:30:00,39.68,39.73,39.64,39.71,1260968.0,37.1176,37.1644,37.0802,37.1457,1260968.0
2017-08-18 11:35:00,39.7,39.72,39.66,39.71,1382464.0,37.1363,37.155,37.0989,37.1457,1382464.0
2017-08-18 11:40:00,39.7,39.74,39.68,39.71,1186644.0,37.1363,37.1738,37.1176,37.1457,1186644.0
2017-08-18 11:45:00,39.71,39.76,39.69,39.75,1310536.0,37.1457,37.1925,37.127,37.1831,1310536.0
2017-08-18 11:50:00,39.75,39.88,39.75,39.85,2283116.0,37.1831,37.3047,37.1831,37.2767,2283116.0
2017-08-18 11:55:00,39.84,39.85,39.79,39.8,1043956.0,37.2673,37.2767,37.2205,37.2299,1043956.0
2017-08-18 12:00:00,39.8,39.81,39.73,39.74,955940.0,37.2299,37.2392,37.1644,37.1738,955940.0
2017-08-18 12:05:00,39.74,39.78,39.72,39.77,820556.0,37.1738,37.2112,37.155,37.2018,820556.0
2017-08-18 12:10:00,39.77,39.8,39.73,39.74,763816.0,37.2018,37.2299,37.1644,37.1738,763816.0
2017-08-18 12:15:00,39.74,39.77,39.71,39.72,594164.0,37.1738,37.2018,37.1457,37.155,594164.0
2017-08-18 12:20:00,39.72,39.73,39.69,39.72,804152.0,37.155,37.1644,37.127,37.155,804152.0
2017-08-18 12:25:00,39.72,39.77,39.71,39.77,526556.0,37.155,37.2018,37.1457,37.2018,526556.0
2017-08-18 12:30:00,39.77,39.79,39.73,39.79,721956.0,37.2018,37.2205,37.1644,37.2205,721956.0
2017-08-18 12:35:00,39.79,39.79,39.73,39.78,611192.0,37.2205,37.2205,37.1644,37.2112,611192.0
2017-08-18 12:40:00,39.78,39.85,39.77,39.79,1244840.0,37.2112,37.2767,37.2018,37.2205,1244840.0
2017-08-18 12:45:00,39.79,39.84,39.76,39.83,875928.0,37.2205,37.2673,37.1925,37.2579,875928.0
2017-08-18 12:50:00,39.83,39.85,39.81,39.85,867656.0,37.2579,37.2767,37.2392,37.2767,867656.0
2017-08-18 12:55:00,39.84,39.85,39.79,39.79,608296.0,37.2673,37.2767,37.2205,37.2205,608296.0
2017-08-18 13:00:00,39.79,39.82,39.75,39.76,766448.0,37.2205,37.2486,37.1831,37.1925,766448.0
2017-08-18 13:05:00,39.76,39.79,39.75,39.75,572896.0,37.1925,37.2205,37.1831,37.1831,572896.0
2017-08-18 13:10:00,39.75,39.79,39.74,39.74,603108.0,37.1831,37.2205,37.1738,37.1738,603108.0
2017-08-18 13:15:00,39.75,39.78,39.71,39.73,698396.0,37.1831,37.2112,37.1457,37.1644,698396.0
2017-08-18 13:20:00,39.73,39.75,39.72,39.73,490932.0,37.1644,37.1831,37.155,37.1644,490932.0
2017-08-18 13:25:00,39.73,39.79,39.73,39.77,605036.0,37.1644,37.2205,37.1644,37.2018,605036.0
2017-08-18 13:30:00,39.76,39.81,39.74,39.77,747432.0,37.1925,37.2392,37.1738,37.2018,747432.0
2017-08-18 13:35:00,39.77,39.77,39.69,39.69,676224.0,37.2018,37.2018,37.127,37.127,676224.0
2017-08-18 13:40:00,39.69,39.7,39.62,39.64,1119196.0,37.127,37.1363,37.0615,37.0802,1119196.0
2017-08-18 13:45:00,39.64,39.68,39.63,39.66,613396.0,37.0802,37.1176,37.0709,37.0989,613396.0
2017-08-18 13:50:00,39.66,39.67,39.62,39.63,487308.0,37.0989,37.1083,37.0615,37.0709,487308.0
2017-08-18 13:55:00,39.63,39.65,39.55,39.55,762604.0,37.0709,37.0896,36.996,36.996,762604.0
2017-08-18 14:00:00,39.55,39.61,39.54,39.6,687488.0,36.996,37.0522,36.9867,37.0428,687488.0
2017-08-18 14:05:00,39.6,39.63,39.56,39.58,742832.0,37.0428,37.0709,37.0054,37.0241,742832.0
2017-08-18 14:10:00,39.58,39.63,39.58,39.6,375872.0,37.0241,37.0709,37.0241,37.0428,375872.0
2017-08-18 14:15:00,39.6,39.62,39.57,39.58,441564.0,37.0428,37.0615,37.0147,37.0241,441564.0
2017-08-18 14:20:00,39.58,39.59,39.55,39.59,365564.0,37.0241,37.0334,36.996,37.0334,365564.0
2017-08-18 14:25:00,39.59,39.66,39.58,39.61,601740.0,37.0334,37.0989,37.0241,37.0522,601740.0
2017-08-18 14:30:00,39.62,39.64,39.59,39.59,559340.0,37.0615,37.0802,37.0334,37.0334,559340.0
2017-08-18 14:35:00,39.59,39.63,39.59,39.6,289180.0,37.0334,37.0709,37.0334,37.0428,289180.0
2017-08-18 14:40:00,39.6,39.6,39.56,39.57,369932.0,37.0428,37.0428,37.0054,37.0147,369932.0
2017-08-18 14:45:00,39.57,39.59,39.56,39.59,443824.0,37.0147,37.0334,37.0054,37.0334,443824.0
2017-08-18 14:50:00,39.59,39.59,39.52,39.52,534952.0,37.0334,37.0334,36.968,36.968,534952.0
2017-08-18 14:55:00,39.52,39.53,39.5,39.52,563044.0,36.968,36.9773,36.9493,36.968,563044.0
2017-08-18 15:00:00,39.52,39.56,39.51,39.55,680080.0,36.968,37.0054,36.9586,36.996,680080.0
2017-08-18 15:05:00,39.54,39.58,39.53,39.56,647120.0,36.9867,37.0241,36.9773,37.0054,647120.0
2017-08-18 15:10:00,39.56,39.56,39.51,39.52,736660.0,37.0054,37.0054,36.9586,36.968,736660.0
2017-08-18 15:15:00,39.52,39.55,39.48,39.49,841460.0,36.968,36.996,36.9305,36.9399,841460.0
2017-08-18 15:20:00,39.49,39.52,39.45,39.47,1072924.0,36.9399,36.968,36.9025,36.9212,1072924.0
2017-08-18 15:25:00,39.47,39.5,39.46,39.49,683052.0,36.9212,36.9493,36.9118,36.9399,683052.0
2017-08-18 15:30:00,39.48,39.49,39.45,39.46,863596.0,36.9305,36.9399,36.9025,36.9118,863596.0
2017-08-18 15:35:00,39.46,39.51,39.45,39.49,1286644.0,36.9118,36.9586,36.9025,36.9399,1286644.0
2017-08-18 15:40:00,39.49,39.52,39.48,39.51,1091084.0,36.9399,36.968,36.9305,36.9586,1091084.0
2017-08-18 15:45:00,39.51,39.55,39.5,39.51,1248116.0,36.9586,36.996,36.9493,36.9586,1248116.0
2017-08-18 15:50:00,39.51,39.51,39.39,39.42,2425560.0,36.9586,36.9586,36.8464,36.8744,2425560.0
2017-08-18 15:55:00,39.42,39.42,39.35,39.38,4353120.0,36.8744,36.8744,36.8089,36.837,4353120.0
2017-08-21 09:30:00,39.38,39.38,39.23,39.34,3407420.0,36.837,36.837,36.6967,36.7996,3407420.0
2017-08-21 09:35:00,39.35,39.47,39.29,39.43,2502764.0,36.8089,36.9212,36.7528,36.8838,2502764.0
2017-08-21 09:40:00,39.42,39.46,39.4,39.43,1414356.0,36.8744,36.9118,36.8557,36.8838,1414356.0
2017-08-21 09:45:00,39.42,39.44,39.34,39.37,1605620.0,36.8744,36.8931,36.7996,36.8277,1605620.0
2017-08-21 09:50:00,39.37,39.38,39.27,39.33,1674496.0,36.8277,36.837,36.7341,36.7902,1674496.0
2017-08-21 09:55:00,39.33,39.33,39.22,39.23,1685684.0,36.7902,36.7902,36.6873,36.6967,1685684.0
2017-08-21 10:00:00,39.22,39.27,39.13,39.15,2001472.0,36.6873,36.7341,36.6031,36.6219,2001472.0
2017-08-21 10:05:00,39.15,39.18,39.13,39.17,1528476.0,36.6219,36.6499,36.6031,36.6406,1528476.0
2017-08-21 10:10:00,39.17,39.17,38.88,38.95,4028740.0,36.6406,36.6406,36.3693,36.4348,4028740.0
2017-08-21 10:15:00,38.94,38.99,38.89,38.94,1882196.0,36.4254,36.4722,36.3786,36.4254,1882196.0
2017-08-21 10:20:00,38.94,38.95,38.78,38.83,2991096.0,36.4254,36.4348,36.2758,36.3225,2991096.0
2017-08-21 10:25:00,38.84,38.93,38.78,38.92,3626332.0,36.3319,36.4161,36.2758,36.4067,3626332.0
2017-08-21 10:30:00,38.92,38.98,38.88,38.92,1572244.0,36.4067,36.4628,36.3693,36.4067,1572244.0
2017-08-21 10:35:00,38.92,38.96,38.79,38.8,1850072.0,36.4067,36.4441,36.2851,36.2945,1850072.0
2017-08-21 10:40:00,38.8,38.94,38.8,38.89,1428912.0,36.2945,36.4254,36.2945,36.3786,1428912.0
2017-08-21 10:45:00,38.89,38.94,38.85,38.85,1085956.0,36.3786,36.4254,36.3412,36.3412,1085956.0
2017-08-21 10:50:00,38.86,38.99,38.85,38.96,1549432.0,36.3506,36.4722,36.3412,36.4441,1549432.0
2017-08-21 10:55:00,38.96,38.99,38.9,38.96,1163448.0,36.4441,36.4722,36.388,36.4441,1163448.0
2017-08-21 11:00:00,38.96,38.99,38.88,38.91,1188556.0,36.4441,36.4722,36.3693,36.3974,1188556.0
2017-08-21 11:05:00,38.91,38.96,38.86,38.94,1012684.0,36.3974,36.4441,36.3506,36.4254,1012684.0
2017-08-21 11:10:00,38.94,39.08,38.94,39.06,1682608.0,36.4254,36.5564,36.4254,36.5377,1682608.0
2017-08-21 11:15:00,39.05,39.1,39.03,39.09,1013684.0,36.5283,36.5751,36.5096,36.5657,1013684.0
2017-08-21 11:20:00,39.1,39.15,39.08,39.12,1303128.0,36.5751,36.6219,36.5564,36.5938,1303128.0
2017-08-21 11:25:00,39.12,39.13,39.09,39.1,885864.0,36.5938,36.6031,36.5657,36.5751,885864.0
2017-08-21 11:30:00,39.1,39.21,39.1,39.19,1422616.0,36.5751,36.678,36.5751,36.6593,1422616.0
2017-08-21 11:35:00,39.2,39.21,39.17,39.2,840480.0,36.6686,36.678,36.6406,36.6686,840480.0
2017-08-21 11:40:00,39.2,39.3,39.19,39.27,1401572.0,36.6686,36.7622,36.6593,36.7341,1401572.0
2017-08-21 11:45:00,39.27,39.32,39.26,39.26,1121932.0,36.7341,36.7809,36.7248,36.7248,1121932.0
2017-08-21 11:50:00,39.26,39.28,39.23,39.28,685580.0,36.7248,36.7435,36.6967,36.7435,685580.0
2017-08-21 11:55:00,39.28,39.29,39.22,39.23,658876.0,36.7435,36.7528,36.6873,36.6967,658876.0
2017-08-21 12:00:00,39.23,39.25,39.22,39.23,730376.0,36.6967,36.7154,36.6873,36.6967,730376.0
2017-08-21 12:05:00,39.23,39.24,39.2,39.21,520104.0,36.6967,36.706,36.6686,36.678,520104.0
2017-08-21 12:10:00,39.21,39.25,39.21,39.24,420408.0,36.678,36.7154,36.678,36.706,420408.0
2017-08-21 12:15:00,39.24,39.25,39.22,39.22,449028.0,36.706,36.7154,36.6873,36.6873,449028.0
2017-08-21 12:20:00,39.22,39.32,39.22,39.31,845904.0,36.6873,36.7809,36.6873,36.7715,845904.0
2017-08-21 12:25:00,39.31,39.36,39.31,39.32,986412.0,36.7715,36.8183,36.7715,36.7809,986412.0
2017-08-21 12:30:00,39.32,39.35,39.3,39.32,688216.0,36.7809,36.8089,36.7622,36.7809,688216.0
2017-08-21 12:35:00,39.32,39.32,39.28,39.29,700576.0,36.7809,36.7809,36.7435,36.7528,700576.0
2017-08-21 12:40:00,39.29,39.31,39.24,39.27,899868.0,36.7528,36.7715,36.706,36.7341,899868.0
2017-08-21 12:45:00,39.27,39.3,39.26,39.3,597732.0,36.7341,36.7622,36.7248,36.7622,597732.0
2017-08-21 12:50:00,39.3,39.32,39.29,39.3,502296.0,36.7622,36.7809,36.7528,36.7622,502296.0
2017-08-21 12:55:00,39.3,39.33,39.3,39.3,471968.0,36.7622,36.7902,36.7622,36.7622,471968.0
2017-08-21 13:00:00,39.3,39.31,39.23,39.28,548176.0,36.7622,36.7715,36.6967,36.7435,548176.0
2017-08-21 13:05:00,39.28,39.32,39.28,39.29,395032.0,36.7435,36.7809,36.7435,36.7528,395032.0
2017-08-21 13:10:00,39.29,39.29,39.23,39.26,695460.0,36.7528,36.7528,36.6967,36.7248,695460.0
2017-08-21 13:15:00,39.26,39.27,39.22,39.26,579136.0,36.7248,36.7341,36.6873,36.7248,579136.0
2017-08-21 13:20:00,39.26,39.3,39.26,39.29,385884.0,36.7248,36.7622,36.7248,36.7528,385884.0
2017-08-21 13:25:00,39.29,39.29,39.2,39.22,710008.0,36.7528,36.7528,36.6686,36.6873,710008.0
2017-08-21 13:30:00,39.22,39.27,39.22,39.24,513876.0,36.6873,36.7341,36.6873,36.706,513876.0
2017-08-21 13:35:00,39.24,39.24,39.17,39.2,671480.0,36.706,36.706,36.6406,36.6686,671480.0
2017-08-21 13:40:00,39.2,39.23,39.2,39.22,503440.0,36.6686,36.6967,36.6686,36.6873,503440.0
2017-08-21 13:45:00,39.22,39.24,39.18,39.23,639328.0,36.6873,36.706,36.6499,36.6967,639328.0
2017-08-21 13:50:00,39.24,39.24,39.17,39.18,591820.0,36.706,36.706,36.6406,36.6499,591820.0
2017-08-21 13:55:00,39.17,39.2,39.13,39.14,610244.0,36.6406,36.6686,36.6031,36.6125,610244.0
2017-08-21 14:00:00,39.15,39.18,39.14,39.14,572796.0,36.6219,36.6499,36.6125,36.6125,572796.0
2017-08-21 14:05:00,39.14,39.17,39.14,39.16,330572.0,36.6125,36.6406,36.6125,36.6312,330572.0
2017-08-21 14:10:00,39.16,39.19,39.14,39.16,438012.0,36.6312,36.6593,36.6125,36.6312,438012.0
2017-08-21 14:15:00,39.16,39.17,39.13,39.15,354800.0,36.6312,36.6406,36.6031,36.6219,354800.0
2017-08-21 14:20:00,39.15,39.18,39.12,39.18,461972.0,36.6219,36.6499,36.5938,36.6499,461972.0
2017-08-21 14:25:00,39.18,39.2,39.17,39.18,452352.0,36.6499,36.6686,36.6406,36.6499,452352.0
2017-08-21 14:30:00,39.18,39.2,39.17,39.18,453204.0,36.6499,36.6686,36.6406,36.6499,453204.0
2017-08-21 14:35:00,39.17,39.2,39.15,39.15,344788.0,36.6406,36.6686,36.6219,36.6219,344788.0
2017-08-21 14:40:00,39.15,39.19,39.13,39.19,419140.0,36.6219,36.6593,36.6031,36.6593,419140.0
2017-08-21 14:45:00,39.19,39.2,39.16,39.16,271356.0,36.6593,36.6686,36.6312,36.6312,271356.0
2017-08-21 14:50:00,39.16,39.21,39.16,39.19,650756.0,36.6312,36.678,36.6312,36.6593,650756.0
2017-08-21 14:55:00,39.19,39.21,39.18,39.19,571740.0,36.6593,36.678,36.6499,36.6593,571740.0
2017-08-21 15:00:00,39.18,39.19,39.13,39.16,536548.0,36.6499,36.6593,36.6031,36.6312,536548.0
2017-08-21 15:05:00,39.16,39.18,39.13,39.14,705188.0,36.6312,36.6499,36.6031,36.6125,705188.0
2017-08-21 15:10:00,39.14,39.15,39.03,39.07,1410116.0,36.6125,36.6219,36.5096,36.547,1410116.0
2017-08-21 15:15:00,39.07,39.1,39.06,39.1,682772.0,36.547,36.5751,36.5377,36.5751,682772.0
2017-08-21 15:20:00,39.1,39.16,39.1,39.15,916596.0,36.5751,36.6312,36.5751,36.6219,916596.0
2017-08-21 15:25:00,39.15,39.19,39.12,39.19,725460.0,36.6219,36.6593,36.5938,36.6593,725460.0
2017-08-21 15:30:00,39.19,39.23,39.19,39.21,941608.0,36.6593,36.6967,36.6593,36.678,941608.0
2017-08-21 15:35:00,39.21,39.24,39.21,39.23,863392.0,36.678,36.706,36.678,36.6967,863392.0
2017-08-21 15:40:00,39.23,39.25,39.2,39.24,1243812.0,36.6967,36.7154,36.6686,36.706,1243812.0
2017-08-21 15:45:00,39.24,39.29,39.24,39.27,1182728.0,36.706,36.7528,36.706,36.7341,1182728.0
2017-08-21 15:50:00,39.28,39.35,39.28,39.33,2119736.0,36.7435,36.8089,36.7435,36.7902,2119736.0
2017-08-21 15:55:00,39.33,39.34,39.29,39.29,3342324.0,36.7902,36.7996,36.7528,36.7528,3342324.0
2017-08-22 09:30:00,39.56,39.67,39.51,39.67,3316976.0,37.0054,37.1083,36.9586,37.1083,3316976.0
2017-08-22 09:35:00,39.67,39.81,39.64,39.77,2931156.0,37.1083,37.2392,37.0802,37.2018,2931156.0
2017-08-22 09:40:00,39.76,39.8,39.71,39.77,2249244.0,37.1925,37.2299,37.1457,37.2018,2249244.0
2017-08-22 09:45:00,39.78,39.79,39.68,39.75,1628068.0,37.2112,37.2205,37.1176,37.1831,1628068.0
2017-08-22 09:50:00,39.75,39.79,39.73,39.77,1477532.0,37.1831,37.2205,37.1644,37.2018,1477532.0
2017-08-22 09:55:00,39.76,39.78,39.69,39.73,1191068.0,37.1925,37.2112,37.127,37.1644,1191068.0
2017-08-22 10:00:00,39.73,39.85,39.72,39.77,1821996.0,37.1644,37.2767,37.155,37.2018,1821996.0
2017-08-22 10:05:00,39.77,39.81,39.75,39.78,792588.0,37.2018,37.2392,37.1831,37.2112,792588.0
2017-08-22 10:10:00,39.78,39.87,39.78,39.87,1381280.0,37.2112,37.2954,37.2112,37.2954,1381280.0
2017-08-22 10:15:00,39.87,39.91,39.84,39.87,1427600.0,37.2954,37.3328,37.2673,37.2954,1427600.0
2017-08-22 10:20:00,39.87,39.91,39.83,39.85,1383660.0,37.2954,37.3328,37.2579,37.2767,1383660.0
2017-08-22 10:25:00,39.85,39.87,39.81,39.84,1026236.0,37.2767,37.2954,37.2392,37.2673,1026236.0
2017-08-22 10:30:00,39.84,39.86,39.81,39.85,644696.0,37.2673,37.286,37.2392,37.2767,644696.0
2017-08-22 10:35:00,39.85,39.86,39.82,39.83,585192.0,37.2767,37.286,37.2486,37.2579,585192.0
2017-08-22 10:40:00,39.84,39.84,39.78,39.8,1162152.0,37.2673,37.2673,37.2112,37.2299,1162152.0
2017-08-22 10:45:00,39.8,39.85,39.8,39.82,581796.0,37.2299,37.2767,37.2299,37.2486,581796.0
2017-08-22 10:50:00,39.82,39.9,39.82,39.88,897948.0,37.2486,37.3234,37.2486,37.3047,897948.0
2017-08-22 10:55:00,39.88,39.89,39.86,39.87,492232.0,37.3047,37.3141,37.286,37.2954,492232.0
2017-08-22 11:00:00,39.87,39.91,39.87,39.88,763716.0,37.2954,37.3328,37.2954,37.3047,763716.0
2017-08-22 11:05:00,39.88,39.92,39.88,39.89,862428.0,37.3047,37.3421,37.3047,37.3141,862428.0
2017-08-22 11:10:00,39.89,39.9,39.85,39.89,886448.0,37.3141,37.3234,37.2767,37.3141,886448.0
2017-08-22 11:15:00,39.89,39.92,39.87,39.9,669056.0,37.3141,37.3421,37.2954,37.3234,669056.0
2017-08-22 11:20:00,39.89,39.92,39.87,39.92,925144.0,37.3141,37.3421,37.2954,37.3421,925144.0
2017-08-22 11:25:00,39.92,39.92,39.88,39.9,506752.0,37.3421,37.3421,37.3047,37.3234,506752.0
2017-08-22 11:30:00,39.9,39.93,39.88,39.9,1064508.0,37.3234,37.3515,37.3047,37.3234,1064508.0
2017-08-22 11:35:00,39.9,39.97,39.9,39.96,1170052.0,37.3234,37.3889,37.3234,37.3796,1170052.0
2017-08-22 11:40:00,39.96,39.97,39.93,39.94,592300.0,37.3796,37.3889,37.3515,37.3608,592300.0
2017-08-22 11:45:00,39.94,39.97,39.93,39.96,637144.0,37.3608,37.3889,37.3515,37.3796,637144.0
2017-08-22 11:50:00,39.96,39.96,39.94,39.95,472280.0,37.3796,37.3796,37.3608,37.3702,472280.0
2017-08-22 11:55:00,39.95,39.96,39.93,39.95,503996.0,37.3702,37.3796,37.3515,37.3702,503996.0
2017-08-22 12:00:00,39.95,40.0,39.95,39.99,1064900.0,37.3702,37.417,37.3702,37.4076,1064900.0
2017-08-22 12:05:00,39.99,40.0,39.97,39.99,688164.0,37.4076,37.417,37.3889,37.4076,688164.0
2017-08-22 12:10:00,39.99,40.0,39.97,39.99,743508.0,37.4076,37.417,37.3889,37.4076,743508.0
2017-08-22 12:15:00,39.99,40.0,39.99,39.99,480384.0,37.4076,37.417,37.4076,37.4076,480384.0
2017-08-22 12:20:00,39.99,39.99,39.95,39.95,916540.0,37.4076,37.4076,37.3702,37.3702,916540.0
2017-08-22 12:25:00,39.95,39.96,39.92,39.94,858924.0,37.3702,37.3796,37.3421,37.3608,858924.0
2017-08-22 12:30:00,39.94,39.96,39.91,39.91,613940.0,37.3608,37.3796,37.3328,37.3328,613940.0
2017-08-22 12:35:00,39.91,39.92,39.88,39.88,638268.0,37.3328,37.3421,37.3047,37.3047,638268.0
2017-08-22 12:40:00,39.88,39.92,39.88,39.91,503076.0,37.3047,37.3421,37.3047,37.3328,503076.0
2017-08-22 12:45:00,39.91,39.92,39.89,39.9,519020.0,37.3328,37.3421,37.3141,37.3234,519020.0
2017-08-22 12:50:00,39.9,39.92,39.89,39.91,395944.0,37.3234,37.3421,37.3141,37.3328,395944.0
2017-08-22 12:55:00,39.91,39.93,39.9,39.93,902592.0,37.3328,37.3515,37.3234,37.3515,902592.0
2017-08-22 13:00:00,39.93,39.98,39.93,39.97,1180416.0,37.3515,37.3983,37.3515,37.3889,1180416.0
2017-08-22 13:05:00,39.97,39.98,39.93,39.96,402612.0,37.3889,37.3983,37.3515,37.3796,402612.0
2017-08-22 13:10:00,39.95,39.97,39.95,39.96,304544.0,37.3702,37.3889,37.3702,37.3796,304544.0
2017-08-22 13:15:00,39.96,39.96,39.93,39.94,492112.0,37.3796,37.3796,37.3515,37.3608,492112.0
2017-08-22 13:20:00,39.94,39.97,39.93,39.96,328660.0,37.3608,37.3889,37.3515,37.3796,328660.0
2017-08-22 13:25:00,39.96,39.97,39.94,39.95,331004.0,37.3796,37.3889,37.3608,37.3702,331004.0
2017-08-22 13:30:00,39.95,39.96,39.93,39.94,316144.0,37.3702,37.3796,37.3515,37.3608,316144.0
2017-08-22 13:35:00,39.94,39.97,39.93,39.95,387876.0,37.3608,37.3889,37.3515,37.3702,387876.0
2017-08-22 13:40:00,39.94,39.96,39.91,39.93,392804.0,37.3608,37.3796,37.3328,37.3515,392804.0
2017-08-22 13:45:00,39.93,39.93,39.9,39.92,386132.0,37.3515,37.3515,37.3234,37.3421,386132.0
2017-08-22 13:50:00,39.92,39.92,39.89,39.89,341416.0,37.3421,37.3421,37.3141,37.3141,341416.0
2017-08-22 13:55:00,39.89,39.9,39.87,39.9,594880.0,37.3141,37.3234,37.2954,37.3234,594880.0
2017-08-22 14:00:00,39.89,39.91,39.88,39.89,485720.0,37.3141,37.3328,37.3047,37.3141,485720.0
2017-08-22 14:05:00,39.89,39.92,39.89,39.92,501192.0,37.3141,37.3421,37.3141,37.3421,501192.0
2017-08-22 14:10:00,39.92,39.94,39.91,39.93,416796.0,37.3421,37.3608,37.3328,37.3515,416796.0
2017-08-22 14:15:00,39.93,39.97,39.92,39.97,732904.0,37.3515,37.3889,37.3421,37.3889,732904.0
2017-08-22 14:20:00,39.97,39.98,39.95,39.96,638988.0,37.3889,37.3983,37.3702,37.3796,638988.0
2017-08-22 14:25:00,39.96,39.98,39.95,39.96,425300.0,37.3796,37.3983,37.3702,37.3796,425300.0
2017-08-22 14:30:00,39.97,40.0,39.96,39.99,841472.0,37.3889,37.417,37.3796,37.4076,841472.0
2017-08-22 14:35:00,39.99,40.0,39.98,39.99,667060.0,37.4076,37.417,37.3983,37.4076,667060.0
2017-08-22 14:40:00,39.99,39.99,39.95,39.98,735300.0,37.4076,37.4076,37.3702,37.3983,735300.0
2017-08-22 14:45:00,39.98,39.98,39.94,39.95,426856.0,37.3983,37.3983,37.3608,37.3702,426856.0
2017-08-22 14:50:00,39.95,39.97,39.94,39.96,380680.0,37.3702,37.3889,37.3608,37.3796,380680.0
2017-08-22 14:55:00,39.96,39.97,39.94,39.96,382444.0,37.3796,37.3889,37.3608,37.3796,382444.0
2017-08-22 15:00:00,39.95,39.96,39.94,39.95,437340.0,37.3702,37.3796,37.3608,37.3702,437340.0
2017-08-22 15:05:00,39.95,39.95,39.93,39.94,495552.0,37.3702,37.3702,37.3515,37.3608,495552.0
2017-08-22 15:10:00,39.94,39.95,39.93,39.95,478180.0,37.3608,37.3702,37.3515,37.3702,478180.0
2017-08-22 15:15:00,39.95,39.96,39.93,39.95,619728.0,37.3702,37.3796,37.3515,37.3702,619728.0
2017-08-22 15:20:00,39.95,39.97,39.92,39.93,691096.0,37.3702,37.3889,37.3421,37.3515,691096.0
2017-08-22 15:25:00,39.94,39.94,39.92,39.93,623400.0,37.3608,37.3608,37.3421,37.3515,623400.0
2017-08-22 15:30:00,39.93,39.95,39.93,39.93,692200.0,37.3515,37.3702,37.3515,37.3515,692200.0
2017-08-22 15:35:00,39.93,39.96,39.93,39.95,505320.0,37.3515,37.3796,37.3515,37.3702,505320.0
2017-08-22 15:40:00,39.94,39.98,39.93,39.96,1267824.0,37.3608,37.3983,37.3515,37.3796,1267824.0
2017-08-22 15:45:00,39.96,39.98,39.95,39.96,1595068.0,37.3796,37.3983,37.3702,37.3796,1595068.0
2017-08-22 15:50:00,39.96,39.99,39.95,39.97,1686552.0,37.3796,37.4076,37.3702,37.3889,1686552.0
2017-08-22 15:55:00,39.97,39.99,39.94,39.95,2825740.0,37.3889,37.4076,37.3608,37.3702,2825740.0
2017-08-23 09:30:00,39.77,39.87,39.72,39.75,2954636.0,37.2018,37.2954,37.155,37.1831,2954636.0
2017-08-23 09:35:00,39.75,39.9,39.73,39.88,2078024.0,37.1831,37.3234,37.1644,37.3047,2078024.0
2017-08-23 09:40:00,39.87,39.9,39.83,39.86,1373240.0,37.2954,37.3234,37.2579,37.286,1373240.0
2017-08-23 09:45:00,39.87,39.94,39.85,39.93,1269460.0,37.2954,37.3608,37.2767,37.3515,1269460.0
2017-08-23 09:50:00,39.93,39.97,39.88,39.95,1389964.0,37.3515,37.3889,37.3047,37.3702,1389964.0
2017-08-23 09:55:00,39.95,40.06,39.94,40.04,2676056.0,37.3702,37.4731,37.3608,37.4544,2676056.0
2017-08-23 10:00:00,40.04,40.04,39.94,39.99,1409980.0,37.4544,37.4544,37.3608,37.4076,1409980.0
2017-08-23 10:05:00,39.99,40.01,39.89,39.91,1202492.0,37.4076,37.4263,37.3141,37.3328,1202492.0
2017-08-23 10:10:00,39.91,39.94,39.88,39.91,1058532.0,37.3328,37.3608,37.3047,37.3328,1058532.0
2017-08-23 10:15:00,39.91,40.0,39.91,39.97,1221900.0,37.3328,37.417,37.3328,37.3889,1221900.0
2017-08-23 10:20:00,39.98,39.99,39.94,39.99,550600.0,37.3983,37.4076,37.3608,37.4076,550600.0
2017-08-23 10:25:00,39.99,39.99,39.95,39.97,442560.0,37.4076,37.4076,37.3702,37.3889,442560.0
2017-08-23 10:30:00,39.97,39.99,39.92,39.96,692176.0,37.3889,37.4076,37.3421,37.3796,692176.0
2017-08-23 10:35:00,39.97,39.97,39.91,39.94,739196.0,37.3889,37.3889,37.3328,37.3608,739196.0
2017-08-23 10:40:00,39.94,39.99,39.93,39.96,645436.0,37.3608,37.4076,37.3515,37.3796,645436.0
2017-08-23 10:45:00,39.96,40.02,39.96,40.01,906068.0,37.3796,37.4357,37.3796,37.4263,906068.0
2017-08-23 10:50:00,40.02,40.02,39.99,40.01,725292.0,37.4357,37.4357,37.4076,37.4263,725292.0
2017-08-23 10:55:00,40.01,40.02,39.95,39.95,803772.0,37.4263,37.4357,37.3702,37.3702,803772.0
2017-08-23 11:00:00,39.95,39.98,39.94,39.97,603088.0,37.3702,37.3983,37.3608,37.3889,603088.0
2017-08-23 11:05:00,39.98,39.98,39.92,39.96,558096.0,37.3983,37.3983,37.3421,37.3796,558096.0
2017-08-23 11:10:00,39.96,39.97,39.91,39.94,754108.0,37.3796,37.3889,37.3328,37.3608,754108.0
2017-08-23 11:15:00,39.94,39.99,39.92,39.98,844396.0,37.3608,37.4076,37.3421,37.3983,844396.0
2017-08-23 11:20:00,39.98,40.03,39.97,40.02,824332.0,37.3983,37.445,37.3889,37.4357,824332.0
2017-08-23 11:25:00,40.02,40.05,39.99,40.05,1027200.0,37.4357,37.4637,37.4076,37.4637,1027200.0
2017-08-23 11:30:00,40.05,40.05,40.01,40.02,507216.0,37.4637,37.4637,37.4263,37.4357,507216.0
2017-08-23 11:35:00,40.03,40.04,40.0,40.03,511428.0,37.445,37.4544,37.417,37.445,511428.0
2017-08-23 11:40:00,40.03,40.05,39.99,40.01,700120.0,37.445,37.4637,37.4076,37.4263,700120.0
2017-08-23 11:45:00,40.01,40.06,40.01,40.05,648400.0,37.4263,37.4731,37.4263,37.4637,648400.0
2017-08-23 11:50:00,40.05,40.1,40.05,40.1,1234468.0,37.4637,37.5105,37.4637,37.5105,1234468.0
2017-08-23 11:55:00,40.1,40.1,40.08,40.08,717276.0,37.5105,37.5105,37.4918,37.4918,717276.0
2017-08-23 12:00:00,40.08,40.1,40.05,40.1,493696.0,37.4918,37.5105,37.4637,37.5105,493696.0
2017-08-23 12:05:00,40.1,40.12,40.08,40.08,500992.0,37.5105,37.5292,37.4918,37.4918,500992.0
2017-08-23 12:10:00,40.08,40.1,40.06,40.1,461640.0,37.4918,37.5105,37.4731,37.5105,461640.0
2017-08-23 12:15:00,40.1,40.1,40.09,40.09,294568.0,37.5105,37.5105,37.5012,37.5012,294568.0
2017-08-23 12:20:00,40.09,40.1,40.05,40.06,449944.0,37.5012,37.5105,37.4637,37.4731,449944.0
2017-08-23 12:25:00,40.06,40.06,40.01,40.01,664032.0,37.4731,37.4731,37.4263,37.4263,664032.0
2017-08-23 12:30:00,40.01,40.03,40.01,40.02,323588.0,37.4263,37.445,37.4263,37.4357,323588.0
2017-08-23 12:35:00,40.03,40.05,40.02,40.02,394372.0,37.445,37.4637,37.4357,37.4357,394372.0
2017-08-23 12:40:00,40.02,40.02,39.98,40.02,658316.0,37.4357,37.4357,37.3983,37.4357,658316.0
2017-08-23 12:45:00,40.02,40.02,39.96,39.97,526680.0,37.4357,37.4357,37.3796,37.3889,526680.0
2017-08-23 12:50:00,39.97,39.98,39.96,39.97,323656.0,37.3889,37.3983,37.3796,37.3889,323656.0
2017-08-23 12:55:00,39.97,39.98,39.95,39.97,343488.0,37.3889,37.3983,37.3702,37.3889,343488.0
2017-08-23 13:00:00,39.97,39.98,39.96,39.96,360860.0,37.3889,37.3983,37.3796,37.3796,360860.0
2017-08-23 13:05:00,39.96,39.96,39.92,39.94,613888.0,37.3796,37.3796,37.3421,37.3608,613888.0
2017-08-23 13:10:00,39.94,39.94,39.9,39.91,473552.0,37.3608,37.3608,37.3234,37.3328,473552.0
2017-08-23 13:15:00,39.91,39.91,39.86,39.88,996248.0,37.3328,37.3328,37.286,37.3047,996248.0
2017-08-23 13:20:00,39.88,39.9,39.86,39.88,671848.0,37.3047,37.3234,37.286,37.3047,671848.0
2017-08-23 13:25:00,39.88,39.89,39.85,39.88,385396.0,37.3047,37.3141,37.2767,37.3047,385396.0
2017-08-23 13:30:00,39.88,39.89,39.85,39.87,690580.0,37.3047,37.3141,37.2767,37.2954,690580.0
2017-08-23 13:35:00,39.87,39.88,39.85,39.87,464148.0,37.2954,37.3047,37.2767,37.2954,464148.0
2017-08-23 13:40:00,39.87,39.92,39.86,39.91,502012.0,37.2954,37.3421,37.286,37.3328,502012.0
2017-08-23 13:45:00,39.91,39.92,39.9,39.9,502512.0,37.3328,37.3421,37.3234,37.3234,502512.0
2017-08-23 13:50:00,39.9,39.9,39.86,39.87,418588.0,37.3234,37.3234,37.286,37.2954,418588.0
2017-08-23 13:55:00,39.87,39.91,39.86,39.91,377840.0,37.2954,37.3328,37.286,37.3328,377840.0
2017-08-23 14:00:00,39.91,39.94,39.9,39.94,470340.0,37.3328,37.3608,37.3234,37.3608,470340.0
2017-08-23 14:05:00,39.93,39.95,39.92,39.95,502344.0,37.3515,37.3702,37.3421,37.3702,502344.0
2017-08-23 14:10:00,39.95,40.01,39.94,40.0,1019524.0,37.3702,37.4263,37.3608,37.417,1019524.0
2017-08-23 14:15:00,40.01,40.02,39.99,40.0,448272.0,37.4263,37.4357,37.4076,37.417,448272.0
2017-08-23 14:20:00,40.0,40.02,39.98,40.02,609784.0,37.417,37.4357,37.3983,37.4357,609784.0
2017-08-23 14:25:00,40.01,40.01,39.97,39.99,635820.0,37.4263,37.4263,37.3889,37.4076,635820.0
2017-08-23 14:30:00,39.98,40.02,39.96,40.01,591756.0,37.3983,37.4357,37.3796,37.4263,591756.0
2017-08-23 14:35:00,40.01,40.01,39.98,39.99,396308.0,37.4263,37.4263,37.3983,37.4076,396308.0
2017-08-23 14:40:00,39.99,40.02,39.99,40.02,556876.0,37.4076,37.4357,37.4076,37.4357,556876.0
2017-08-23 14:45:00,40.02,40.04,40.0,40.02,604592.0,37.4357,37.4544,37.417,37.4357,604592.0
2017-08-23 14:50:00,40.02,40.04,40.01,40.02,400632.0,37.4357,37.4544,37.4263,37.4357,400632.0
2017-08-23 14:55:00,40.02,40.05,40.02,40.03,680108.0,37.4357,37.4637,37.4357,37.445,680108.0
2017-08-23 15:00:00,40.04,40.04,39.99,40.0,351872.0,37.4544,37.4544,37.4076,37.417,351872.0
2017-08-23 15:05:00,40.0,40.02,39.99,40.0,325252.0,37.417,37.4357,37.4076,37.417,325252.0
2017-08-23 15:10:00,39.99,40.01,39.98,39.99,323356.0,37.4076,37.4263,37.3983,37.4076,323356.0
2017-08-23 15:15:00,40.0,40.02,39.99,40.02,515840.0,37.417,37.4357,37.4076,37.4357,515840.0
2017-08-23 15:20:00,40.02,40.03,40.01,40.02,408884.0,37.4357,37.445,37.4263,37.4357,408884.0
2017-08-23 15:25:00,40.02,40.04,40.01,40.01,457952.0,37.4357,37.4544,37.4263,37.4263,457952.0
2017-08-23 15:30:00,40.02,40.04,40.02,40.04,547120.0,37.4357,37.4544,37.4357,37.4544,547120.0
2017-08-23 15:35:00,40.04,40.08,40.04,40.07,1125152.0,37.4544,37.4918,37.4544,37.4824,1125152.0
2017-08-23 15:40:00,40.07,40.08,40.02,40.03,683992.0,37.4824,37.4918,37.4357,37.445,683992.0
2017-08-23 15:45:00,40.03,40.05,40.01,40.05,961328.0,37.445,37.4637,37.4263,37.4637,961328.0
2017-08-23 15:50:00,40.05,40.05,40.02,40.04,1077088.0,37.4637,37.4637,37.4357,37.4544,1077088.0
2017-08-23 15:55:00,40.04,40.05,39.98,40.0,2942940.0,37.4544,37.4637,37.3983,37.417,2942940.0
2017-08-24 09:30:00,40.11,40.19,40.04,40.12,3034988.0,37.5199,37.5947,37.4544,37.5292,3034988.0
2017-08-24 09:35:00,40.11,40.15,39.99,40.0,1856372.0,37.5199,37.5573,37.4076,37.417,1856372.0
2017-08-24 09:40:00,40.0,40.03,39.92,39.95,1963108.0,37.417,37.445,37.3421,37.3702,1963108.0
2017-08-24 09:45:00,39.95,39.97,39.89,39.91,1093164.0,37.3702,37.3889,37.3141,37.3328,1093164.0
2017-08-24 09:50:00,39.9,39.91,39.79,39.9,1947996.0,37.3234,37.3328,37.2205,37.3234,1947996.0
2017-08-24 09:55:00,39.89,39.91,39.82,39.85,1140544.0,37.3141,37.3328,37.2486,37.2767,1140544.0
2017-08-24 10:00:00,39.85,39.94,39.85,39.93,1434340.0,37.2767,37.3608,37.2767,37.3515,1434340.0
2017-08-24 10:05:00,39.94,39.95,39.83,39.87,993576.0,37.3608,37.3702,37.2579,37.2954,993576.0
2017-08-24 10:10:00,39.87,39.93,39.81,39.92,1288748.0,37.2954,37.3515,37.2392,37.3421,1288748.0
2017-08-24 10:15:00,39.93,39.97,39.91,39.94,922432.0,37.3515,37.3889,37.3328,37.3608,922432.0
2017-08-24 10:20:00,39.94,39.98,39.91,39.97,1198444.0,37.3608,37.3983,37.3328,37.3889,1198444.0
2017-08-24 10:25:00,39.97,39.99,39.93,39.93,944360.0,37.3889,37.4076,37.3515,37.3515,944360.0
2017-08-24 10:30:00,39.94,39.98,39.93,39.98,756916.0,37.3608,37.3983,37.3515,37.3983,756916.0
2017-08-24 10:35:00,39.98,40.02,39.97,39.97,1178108.0,37.3983,37.4357,37.3889,37.3889,1178108.0
2017-08-24 10:40:00,39.97,40.01,39.96,40.01,748160.0,37.3889,37.4263,37.3796,37.4263,748160.0
2017-08-24 10:45:00,40.01,40.03,39.94,39.95,893636.0,37.4263,37.445,37.3608,37.3702,893636.0
2017-08-24 10:50:00,39.95,39.98,39.92,39.94,634516.0,37.3702,37.3983,37.3421,37.3608,634516.0
2017-08-24 10:55:00,39.94,39.99,39.93,39.94,542120.0,37.3608,37.4076,37.3515,37.3608,542120.0
2017-08-24 11:00:00,39.94,39.95,39.91,39.94,485832.0,37.3608,37.3702,37.3328,37.3608,485832.0
2017-08-24 11:05:00,39.94,39.96,39.93,39.94,537876.0,37.3608,37.3796,37.3515,37.3608,537876.0
2017-08-24 11:10:00,39.94,39.95,39.83,39.84,1116736.0,37.3608,37.3702,37.2579,37.2673,1116736.0
2017-08-24 11:15:00,39.84,39.85,39.72,39.75,2109260.0,37.2673,37.2767,37.155,37.1831,2109260.0
2017-08-24 11:20:00,39.75,39.81,39.68,39.8,1706612.0,37.1831,37.2392,37.1176,37.2299,1706612.0
2017-08-24 11:25:00,39.79,39.79,39.69,39.73,1347340.0,37.2205,37.2205,37.127,37.1644,1347340.0
2017-08-24 11:30:00,39.73,39.74,39.64,39.68,1491060.0,37.1644,37.1738,37.0802,37.1176,1491060.0
2017-08-24 11:35:00,39.68,39.73,39.64,39.68,1119168.0,37.1176,37.1644,37.0802,37.1176,1119168.0
2017-08-24 11:40:00,39.68,39.77,39.66,39.75,1292296.0,37.1176,37.2018,37.0989,37.1831,1292296.0
2017-08-24 11:45:00,39.75,39.81,39.73,39.78,830924.0,37.1831,37.2392,37.1644,37.2112,830924.0
2017-08-24 11:50:00,39.78,39.79,39.7,39.72,726768.0,37.2112,37.2205,37.1363,37.155,726768.0
2017-08-24 11:55:00,39.72,39.77,39.68,39.77,825140.0,37.155,37.2018,37.1176,37.2018,825140.0
2017-08-24 12:00:00,39.76,39.8,39.75,39.76,745548.0,37.1925,37.2299,37.1831,37.1925,745548.0
2017-08-24 12:05:00,39.76,39.79,39.71,39.72,445500.0,37.1925,37.2205,37.1457,37.155,445500.0
2017-08-24 12:10:00,39.72,39.79,39.72,39.77,667424.0,37.155,37.2205,37.155,37.2018,667424.0
2017-08-24 12:15:00,39.77,39.77,39.72,39.76,422656.0,37.2018,37.2018,37.155,37.1925,422656.0
2017-08-24 12:20:00,39.76,39.77,39.73,39.77,376412.0,37.1925,37.2018,37.1644,37.2018,376412.0
2017-08-24 12:25:00,39.77,39.81,39.74,39.76,581308.0,37.2018,37.2392,37.1738,37.1925,581308.0
2017-08-24 12:30:00,39.76,39.81,39.74,39.76,535672.0,37.1925,37.2392,37.1738,37.1925,535672.0
2017-08-24 12:35:00,39.75,39.76,39.71,39.76,499952.0,37.1831,37.1925,37.1457,37.1925,499952.0
2017-08-24 12:40:00,39.76,39.78,39.74,39.76,388612.0,37.1925,37.2112,37.1738,37.1925,388612.0
2017-08-24 12:45:00,39.76,39.78,39.73,39.78,643172.0,37.1925,37.2112,37.1644,37.2112,643172.0
2017-08-24 12:50:00,39.78,39.8,39.78,39.8,361140.0,37.2112,37.2299,37.2112,37.2299,361140.0
2017-08-24 12:55:00,39.8,39.84,39.79,39.79,720472.0,37.2299,37.2673,37.2205,37.2205,720472.0
2017-08-24 13:00:00,39.79,39.79,39.76,39.79,385424.0,37.2205,37.2205,37.1925,37.2205,385424.0
2017-08-24 13:05:00,39.79,39.81,39.76,39.79,388236.0,37.2205,37.2392,37.1925,37.2205,388236.0
2017-08-24 13:10:00,39.79,39.88,39.77,39.85,641740.0,37.2205,37.3047,37.2018,37.2767,641740.0
2017-08-24 13:15:00,39.85,39.9,39.85,39.88,779348.0,37.2767,37.3234,37.2767,37.3047,779348.0
2017-08-24 13:20:00,39.88,39.88,39.86,39.88,431136.0,37.3047,37.3047,37.286,37.3047,431136.0
2017-08-24 13:25:00,39.88,39.9,39.86,39.89,578048.0,37.3047,37.3234,37.286,37.3141,578048.0
2017-08-24 13:30:00,39.89,39.9,39.85,39.87,808860.0,37.3141,37.3234,37.2767,37.2954,808860.0
2017-08-24 13:35:00,39.87,39.89,39.84,39.85,429980.0,37.2954,37.3141,37.2673,37.2767,429980.0
2017-08-24 13:40:00,39.85,39.87,39.82,39.84,450816.0,37.2767,37.2954,37.2486,37.2673,450816.0
2017-08-24 13:45:00,39.83,39.87,39.83,39.85,355872.0,37.2579,37.2954,37.2579,37.2767,355872.0
2017-08-24 13:50:00,39.85,39.87,39.83,39.85,525076.0,37.2767,37.2954,37.2579,37.2767,525076.0
2017-08-24 13:55:00,39.85,39.88,39.84,39.86,361340.0,37.2767,37.3047,37.2673,37.286,361340.0
2017-08-24 14:00:00,39.86,39.88,39.85,39.86,405968.0,37.286,37.3047,37.2767,37.286,405968.0
2017-08-24 14:05:00,39.86,39.86,39.78,39.79,757504.0,37.286,37.286,37.2112,37.2205,757504.0
2017-08-24 14:10:00,39.79,39.79,39.73,39.76,826768.0,37.2205,37.2205,37.1644,37.1925,826768.0
2017-08-24 14:15:00,39.76,39.82,39.76,39.81,482704.0,37.1925,37.2486,37.1925,37.2392,482704.0
2017-08-24 14:20:00,39.81,39.83,39.8,39.82,440416.0,37.2392,37.2579,37.2299,37.2486,440416.0
2017-08-24 14:25:00,39.82,39.83,39.79,39.81,325196.0,37.2486,37.2579,37.2205,37.2392,325196.0
2017-08-24 14:30:00,39.81,39.85,39.8,39.84,311952.0,37.2392,37.2767,37.2299,37.2673,311952.0
2017-08-24 14:35:00,39.84,39.88,39.81,39.81,406536.0,37.2673,37.3047,37.2392,37.2392,406536.0
2017-08-24 14:40:00,39.81,39.84,39.81,39.84,315156.0,37.2392,37.2673,37.2392,37.2673,315156.0
2017-08-24 14:45:00,39.84,39.85,39.8,39.81,375884.0,37.2673,37.2767,37.2299,37.2392,375884.0
2017-08-24 14:50:00,39.81,39.86,39.8,39.85,349820.0,37.2392,37.286,37.2299,37.2767,349820.0
2017-08-24 14:55:00,39.85,39.88,39.84,39.87,594460.0,37.2767,37.3047,37.2673,37.2954,594460.0
2017-08-24 15:00:00,39.87,39.89,39.82,39.82,657652.0,37.2954,37.3141,37.2486,37.2486,657652.0
2017-08-24 15:05:00,39.82,39.84,39.8,39.82,456700.0,37.2486,37.2673,37.2299,37.2486,456700.0
2017-08-24 15:10:00,39.82,39.85,39.78,39.84,552260.0,37.2486,37.2767,37.2112,37.2673,552260.0
2017-08-24 15:15:00,39.83,39.91,39.83,39.9,682240.0,37.2579,37.3328,37.2579,37.3234,682240.0
2017-08-24 15:20:00,39.9,39.91,39.84,39.87,899928.0,37.3234,37.3328,37.2673,37.2954,899928.0
2017-08-24 15:25:00,39.87,39.9,39.85,39.87,583116.0,37.2954,37.3234,37.2767,37.2954,583116.0
2017-08-24 15:30:00,39.87,39.88,39.84,39.84,524516.0,37.2954,37.3047,37.2673,37.2673,524516.0
2017-08-24 15:35:00,39.84,39.86,39.81,39.85,648116.0,37.2673,37.286,37.2392,37.2767,648116.0
2017-08-24 15:40:00,39.85,39.88,39.8,39.84,854288.0,37.2767,37.3047,37.2299,37.2673,854288.0
2017-08-24 15:45:00,39.84,39.86,39.79,39.79,926660.0,37.2673,37.286,37.2205,37.2205,926660.0
2017-08-24 15:50:00,39.79,39.86,39.77,39.84,1050316.0,37.2205,37.286,37.2018,37.2673,1050316.0
2017-08-24 15:55:00,39.84,39.86,39.8,39.83,2264124.0,37.2673,37.286,37.2299,37.2579,2264124.0
2017-08-25 09:30:00,39.91,40.04,39.9,40.01,3027196.0,37.3328,37.4544,37.3234,37.4263,3027196.0
2017-08-25 09:35:00,40.01,40.04,39.96,39.96,1656144.0,37.4263,37.4544,37.3796,37.3796,1656144.0
2017-08-25 09:40:00,39.97,40.07,39.97,40.05,1988700.0,37.3889,37.4824,37.3889,37.4637,1988700.0
2017-08-25 09:45:00,40.05,40.05,40.0,40.04,1094268.0,37.4637,37.4637,37.417,37.4544,1094268.0
2017-08-25 09:50:00,40.04,40.07,40.0,40.07,2266064.0,37.4544,37.4824,37.417,37.4824,2266064.0
2017-08-25 09:55:00,40.07,40.1,40.02,40.04,1335964.0,37.4824,37.5105,37.4357,37.4544,1335964.0
2017-08-25 10:00:00,40.04,40.12,40.03,40.06,1861812.0,37.4544,37.5292,37.445,37.4731,1861812.0
2017-08-25 10:05:00,40.06,40.09,40.03,40.07,761260.0,37.4731,37.5012,37.445,37.4824,761260.0
2017-08-25 10:10:00,40.06,40.12,40.06,40.1,1015188.0,37.4731,37.5292,37.4731,37.5105,1015188.0
2017-08-25 10:15:00,40.1,40.13,40.01,40.1,1475032.0,37.5105,37.5386,37.4263,37.5105,1475032.0
2017-08-25 10:20:00,40.1,40.12,40.05,40.08,709484.0,37.5105,37.5292,37.4637,37.4918,709484.0
2017-08-25 10:25:00,40.08,40.11,40.06,40.1,614496.0,37.4918,37.5199,37.4731,37.5105,614496.0
2017-08-25 10:30:00,40.11,40.12,40.07,40.09,643560.0,37.5199,37.5292,37.4824,37.5012,643560.0
2017-08-25 10:35:00,40.09,40.14,40.09,40.13,902840.0,37.5012,37.5479,37.5012,37.5386,902840.0
2017-08-25 10:40:00,40.13,40.14,40.08,40.08,959068.0,37.5386,37.5479,37.4918,37.4918,959068.0
2017-08-25 10:45:00,40.08,40.09,39.95,39.96,1855748.0,37.4918,37.5012,37.3702,37.3796,1855748.0
2017-08-25 10:50:00,39.96,40.0,39.94,39.99,1216580.0,37.3796,37.417,37.3608,37.4076,1216580.0
2017-08-25 10:55:00,39.99,40.02,39.94,39.95,916940.0,37.4076,37.4357,37.3608,37.3702,916940.0
2017-08-25 11:00:00,39.95,39.95,39.84,39.87,1821860.0,37.3702,37.3702,37.2673,37.2954,1821860.0
2017-08-25 11:05:00,39.87,39.9,39.82,39.89,1643100.0,37.2954,37.3234,37.2486,37.3141,1643100.0
2017-08-25 11:10:00,39.89,39.92,39.87,39.88,790192.0,37.3141,37.3421,37.2954,37.3047,790192.0
2017-08-25 11:15:00,39.88,39.93,39.83,39.92,1116328.0,37.3047,37.3515,37.2579,37.3421,1116328.0
2017-08-25 11:20:00,39.92,39.93,39.87,39.88,743764.0,37.3421,37.3515,37.2954,37.3047,743764.0
2017-08-25 11:25:00,39.88,39.91,39.85,39.87,717824.0,37.3047,37.3328,37.2767,37.2954,717824.0
2017-08-25 11:30:00,39.88,39.93,39.83,39.85,885148.0,37.3047,37.3515,37.2579,37.2767,885148.0
2017-08-25 11:35:00,39.86,39.91,39.84,39.87,679896.0,37.286,37.3328,37.2673,37.2954,679896.0
2017-08-25 11:40:00,39.87,39.96,39.87,39.94,765728.0,37.2954,37.3796,37.2954,37.3608,765728.0
2017-08-25 11:45:00,39.94,39.98,39.93,39.94,763568.0,37.3608,37.3983,37.3515,37.3608,763568.0
2017-08-25 11:50:00,39.94,39.95,39.91,39.94,383288.0,37.3608,37.3702,37.3328,37.3608,383288.0
2017-08-25 11:55:00,39.94,39.94,39.9,39.91,423096.0,37.3608,37.3608,37.3234,37.3328,423096.0
2017-08-25 12:00:00,39.91,39.94,39.9,39.92,528400.0,37.3328,37.3608,37.3234,37.3421,528400.0
2017-08-25 12:05:00,39.92,39.93,39.89,39.9,404392.0,37.3421,37.3515,37.3141,37.3234,404392.0
2017-08-25 12:10:00,39.9,39.91,39.89,39.89,409572.0,37.3234,37.3328,37.3141,37.3141,409572.0
2017-08-25 12:15:00,39.9,39.91,39.82,39.84,972596.0,37.3234,37.3328,37.2486,37.2673,972596.0
2017-08-25 12:20:00,39.84,39.87,39.83,39.86,669576.0,37.2673,37.2954,37.2579,37.286,669576.0
2017-08-25 12:25:00,39.86,39.91,39.86,39.9,500112.0,37.286,37.3328,37.286,37.3234,500112.0
2017-08-25 12:30:00,39.89,39.9,39.86,39.88,436184.0,37.3141,37.3234,37.286,37.3047,436184.0
2017-08-25 12:35:00,39.88,39.92,39.86,39.9,658260.0,37.3047,37.3421,37.286,37.3234,658260.0
2017-08-25 12:40:00,39.9,39.91,39.87,39.89,496436.0,37.3234,37.3328,37.2954,37.3141,496436.0
2017-08-25 12:45:00,39.89,39.91,39.88,39.9,528428.0,37.3141,37.3328,37.3047,37.3234,528428.0
2017-08-25 12:50:00,39.91,39.96,39.9,39.96,578820.0,37.3328,37.3796,37.3234,37.3796,578820.0
2017-08-25 12:55:00,39.96,39.97,39.95,39.96,666600.0,37.3796,37.3889,37.3702,37.3796,666600.0
2017-08-25 13:00:00,39.96,39.98,39.95,39.98,430364.0,37.3796,37.3983,37.3702,37.3983,430364.0
2017-08-25 13:05:00,39.98,40.01,39.97,40.0,877000.0,37.3983,37.4263,37.3889,37.417,877000.0
2017-08-25 13:10:00,40.01,40.03,39.99,40.01,625416.0,37.4263,37.445,37.4076,37.4263,625416.0
2017-08-25 13:15:00,40.01,40.02,40.0,40.01,596676.0,37.4263,37.4357,37.417,37.4263,596676.0
2017-08-25 13:20:00,40.0,40.01,39.98,40.01,752340.0,37.417,37.4263,37.3983,37.4263,752340.0
2017-08-25 13:25:00,40.01,40.01,39.97,39.99,401048.0,37.4263,37.4263,37.3889,37.4076,401048.0
2017-08-25 13:30:00,39.99,39.99,39.95,39.96,464884.0,37.4076,37.4076,37.3702,37.3796,464884.0
2017-08-25 13:35:00,39.96,39.99,39.95,39.98,357660.0,37.3796,37.4076,37.3702,37.3983,357660.0
2017-08-25 13:40:00,39.99,40.01,39.98,40.0,434840.0,37.4076,37.4263,37.3983,37.417,434840.0
2017-08-25 13:45:00,40.0,40.0,39.97,39.98,500144.0,37.417,37.417,37.3889,37.3983,500144.0
2017-08-25 13:50:00,39.98,40.01,39.98,40.01,618380.0,37.3983,37.4263,37.3983,37.4263,618380.0
2017-08-25 13:55:00,40.01,40.01,39.99,40.01,612028.0,37.4263,37.4263,37.4076,37.4263,612028.0
2017-08-25 14:00:00,40.01,40.02,39.99,40.0,397344.0,37.4263,37.4357,37.4076,37.417,397344.0
2017-08-25 14:05:00,40.0,40.02,39.99,40.01,330148.0,37.417,37.4357,37.4076,37.4263,330148.0
2017-08-25 14:10:00,40.01,40.03,40.01,40.02,685592.0,37.4263,37.445,37.4263,37.4357,685592.0
2017-08-25 14:15:00,40.02,40.06,40.02,40.04,818612.0,37.4357,37.4731,37.4357,37.4544,818612.0
2017-08-25 14:20:00,40.04,40.09,40.04,40.08,708180.0,37.4544,37.5012,37.4544,37.4918,708180.0
2017-08-25 14:25:00,40.08,40.09,40.04,40.05,555232.0,37.4918,37.5012,37.4544,37.4637,555232.0
2017-08-25 14:30:00,40.05,40.06,40.01,40.02,567404.0,37.4637,37.4731,37.4263,37.4357,567404.0
2017-08-25 14:35:00,40.02,40.03,40.01,40.02,395836.0,37.4357,37.445,37.4263,37.4357,395836.0
2017-08-25 14:40:00,40.02,40.05,40.02,40.03,425956.0,37.4357,37.4637,37.4357,37.445,425956.0
2017-08-25 14:45:00,40.03,40.04,40.01,40.02,373364.0,37.445,37.4544,37.4263,37.4357,373364.0
2017-08-25 14:50:00,40.02,40.04,40.02,40.03,272280.0,37.4357,37.4544,37.4357,37.445,272280.0
2017-08-25 14:55:00,40.03,40.04,40.01,40.01,346628.0,37.445,37.4544,37.4263,37.4263,346628.0
2017-08-25 15:00:00,40.02,40.03,39.99,40.01,747308.0,37.4357,37.445,37.4076,37.4263,747308.0
2017-08-25 15:05:00,40.01,40.05,39.99,40.04,561016.0,37.4263,37.4637,37.4076,37.4544,561016.0
2017-08-25 15:10:00,40.04,40.09,40.02,40.04,959736.0,37.4544,37.5012,37.4357,37.4544,959736.0
2017-08-25 15:15:00,40.04,40.06,40.02,40.03,717232.0,37.4544,37.4731,37.4357,37.445,717232.0
2017-08-25 15:20:00,40.04,40.05,39.99,40.0,869620.0,37.4544,37.4637,37.4076,37.417,869620.0
2017-08-25 15:25:00,40.0,40.03,39.99,40.02,775924.0,37.417,37.445,37.4076,37.4357,775924.0
2017-08-25 15:30:00,40.02,40.03,39.99,40.0,987940.0,37.4357,37.445,37.4076,37.417,987940.0
2017-08-25 15:35:00,40.0,40.02,39.99,40.0,794312.0,37.417,37.4357,37.4076,37.417,794312.0
2017-08-25 15:40:00,40.0,40.02,39.99,39.99,780232.0,37.417,37.4357,37.4076,37.4076,780232.0
2017-08-25 15:45:00,39.99,40.01,39.98,39.99,994648.0,37.4076,37.4263,37.3983,37.4076,994648.0
2017-08-25 15:50:00,39.99,40.01,39.95,39.97,1706620.0,37.4076,37.4263,37.3702,37.3889,1706620.0
2017-08-25 15:55:00,39.97,39.98,39.95,39.97,3272460.0,37.3889,37.3983,37.3702,37.3889,3272460.0
2017-08-28 09:30:00,40.04,40.15,40.02,40.15,3071708.0,37.4544,37.5573,37.4357,37.5573,3071708.0
2017-08-28 09:35:00,40.15,40.15,40.06,40.07,1295936.0,37.5573,37.5573,37.4731,37.4824,1295936.0
2017-08-28 09:40:00,40.08,40.13,40.07,40.13,1589556.0,37.4918,37.5386,37.4824,37.5386,1589556.0
2017-08-28 09:45:00,40.13,40.21,40.06,40.1,2662472.0,37.5386,37.6134,37.4731,37.5105,2662472.0
2017-08-28 09:50:00,40.1,40.12,39.98,40.04,2087824.0,37.5105,37.5292,37.3983,37.4544,2087824.0
2017-08-28 09:55:00,40.04,40.17,40.02,40.16,2175380.0,37.4544,37.576,37.4357,37.5666,2175380.0
2017-08-28 10:00:00,40.16,40.23,40.1,40.2,1603536.0,37.5666,37.6321,37.5105,37.6041,1603536.0
2017-08-28 10:05:00,40.2,40.28,40.19,40.24,2858620.0,37.6041,37.6789,37.5947,37.6415,2858620.0
2017-08-28 10:10:00,40.24,40.37,40.24,40.37,2209232.0,37.6415,37.7631,37.6415,37.7631,2209232.0
2017-08-28 10:15:00,40.37,40.38,40.34,40.37,1776432.0,37.7631,37.7724,37.735,37.7631,1776432.0
2017-08-28 10:20:00,40.36,40.39,40.33,40.36,2133224.0,37.7537,37.7818,37.7257,37.7537,2133224.0
2017-08-28 10:25:00,40.36,40.37,40.29,40.3,1017588.0,37.7537,37.7631,37.6882,37.6976,1017588.0
2017-08-28 10:30:00,40.3,40.31,40.26,40.28,1553812.0,37.6976,37.7069,37.6602,37.6789,1553812.0
2017-08-28 10:35:00,40.28,40.34,40.25,40.34,1142820.0,37.6789,37.735,37.6508,37.735,1142820.0
2017-08-28 10:40:00,40.34,40.44,40.33,40.44,1802868.0,37.735,37.8286,37.7257,37.8286,1802868.0
2017-08-28 10:45:00,40.44,40.46,40.39,40.42,1530832.0,37.8286,37.8473,37.7818,37.8098,1530832.0
2017-08-28 10:50:00,40.42,40.47,40.4,40.44,1264528.0,37.8098,37.8566,37.7911,37.8286,1264528.0
2017-08-28 10:55:00,40.44,40.46,40.42,40.45,766528.0,37.8286,37.8473,37.8098,37.8379,766528.0
2017-08-28 11:00:00,40.45,40.49,40.45,40.47,1397152.0,37.8379,37.8753,37.8379,37.8566,1397152.0
2017-08-28 11:05:00,40.48,40.49,40.44,40.47,945376.0,37.866,37.8753,37.8286,37.8566,945376.0
2017-08-28 11:10:00,40.47,40.5,40.46,40.48,947188.0,37.8566,37.8847,37.8473,37.866,947188.0
2017-08-28 11:15:00,40.48,40.5,40.47,40.48,1478692.0,37.866,37.8847,37.8566,37.866,1478692.0
2017-08-28 11:20:00,40.48,40.49,40.43,40.45,1082752.0,37.866,37.8753,37.8192,37.8379,1082752.0
2017-08-28 11:25:00,40.45,40.46,40.42,40.45,1086284.0,37.8379,37.8473,37.8098,37.8379,1086284.0
2017-08-28 11:30:00,40.45,40.46,40.39,40.41,1126020.0,37.8379,37.8473,37.7818,37.8005,1126020.0
2017-08-28 11:35:00,40.41,40.42,40.34,40.35,1300872.0,37.8005,37.8098,37.735,37.7444,1300872.0
2017-08-28 11:40:00,40.36,40.41,40.31,40.41,1161368.0,37.7537,37.8005,37.7069,37.8005,1161368.0
2017-08-28 11:45:00,40.41,40.41,40.37,40.39,483256.0,37.8005,37.8005,37.7631,37.7818,483256.0
2017-08-28 11:50:00,40.39,40.42,40.39,40.41,465948.0,37.7818,37.8098,37.7818,37.8005,465948.0
2017-08-28 11:55:00,40.41,40.43,40.4,40.41,527900.0,37.8005,37.8192,37.7911,37.8005,527900.0
2017-08-28 12:00:00,40.42,40.42,40.38,40.41,470224.0,37.8098,37.8098,37.7724,37.8005,470224.0
2017-08-28 12:05:00,40.41,40.41,40.37,40.38,488760.0,37.8005,37.8005,37.7631,37.7724,488760.0
2017-08-28 12:10:00,40.38,40.4,40.37,40.39,325068.0,37.7724,37.7911,37.7631,37.7818,325068.0
2017-08-28 12:15:00,40.38,40.38,40.33,40.33,716940.0,37.7724,37.7724,37.7257,37.7257,716940.0
2017-08-28 12:20:00,40.34,40.35,40.29,40.3,788276.0,37.735,37.7444,37.6882,37.6976,788276.0
2017-08-28 12:25:00,40.3,40.33,40.29,40.3,588852.0,37.6976,37.7257,37.6882,37.6976,588852.0
2017-08-28 12:30:00,40.3,40.34,40.3,40.31,453700.0,37.6976,37.735,37.6976,37.7069,453700.0
2017-08-28 12:35:00,40.32,40.32,40.27,40.27,679812.0,37.7163,37.7163,37.6695,37.6695,679812.0
2017-08-28 12:40:00,40.27,40.31,40.26,40.27,672996.0,37.6695,37.7069,37.6602,37.6695,672996.0
2017-08-28 12:45:00,40.27,40.28,40.24,40.27,762652.0,37.6695,37.6789,37.6415,37.6695,762652.0
2017-08-28 12:50:00,40.27,40.27,40.24,40.26,347184.0,37.6695,37.6695,37.6415,37.6602,347184.0
2017-08-28 12:55:00,40.27,40.3,40.26,40.29,639052.0,37.6695,37.6976,37.6602,37.6882,639052.0
2017-08-28 13:00:00,40.29,40.32,40.28,40.3,566972.0,37.6882,37.7163,37.6789,37.6976,566972.0
2017-08-28 13:05:00,40.3,40.33,40.3,40.32,501240.0,37.6976,37.7257,37.6976,37.7163,501240.0
2017-08-28 13:10:00,40.32,40.34,40.27,40.27,484796.0,37.7163,37.735,37.6695,37.6695,484796.0
2017-08-28 13:15:00,40.27,40.3,40.27,40.3,327680.0,37.6695,37.6976,37.6695,37.6976,327680.0
2017-08-28 13:20:00,40.29,40.3,40.25,40.26,452140.0,37.6882,37.6976,37.6508,37.6602,452140.0
2017-08-28 13:25:00,40.26,40.3,40.26,40.28,494596.0,37.6602,37.6976,37.6602,37.6789,494596.0
2017-08-28 13:30:00,40.28,40.29,40.25,40.28,414720.0,37.6789,37.6882,37.6508,37.6789,414720.0
2017-08-28 13:35:00,40.28,40.31,40.27,40.3,445800.0,37.6789,37.7069,37.6695,37.6976,445800.0
2017-08-28 13:40:00,40.3,40.34,40.3,40.34,879596.0,37.6976,37.735,37.6976,37.735,879596.0
2017-08-28 13:45:00,40.34,40.34,40.31,40.34,620348.0,37.735,37.735,37.7069,37.735,620348.0
2017-08-28 13:50:00,40.34,40.34,40.31,40.33,388564.0,37.735,37.735,37.7069,37.7257,388564.0
2017-08-28 13:55:00,40.32,40.4,40.32,40.38,1385272.0,37.7163,37.7911,37.7163,37.7724,1385272.0
2017-08-28 14:00:00,40.38,40.4,40.36,40.37,568324.0,37.7724,37.7911,37.7537,37.7631,568324.0
2017-08-28 14:05:00,40.37,40.4,40.36,40.38,605216.0,37.7631,37.7911,37.7537,37.7724,605216.0
2017-08-28 14:10:00,40.38,40.41,40.38,40.4,761124.0,37.7724,37.8005,37.7724,37.7911,761124.0
2017-08-28 14:15:00,40.4,40.4,40.37,40.38,627212.0,37.7911,37.7911,37.7631,37.7724,627212.0
2017-08-28 14:20:00,40.38,40.41,40.36,40.41,599056.0,37.7724,37.8005,37.7537,37.8005,599056.0
2017-08-28 14:25:00,40.41,40.41,40.38,40.39,438748.0,37.8005,37.8005,37.7724,37.7818,438748.0
2017-08-28 14:30:00,40.39,40.39,40.37,40.38,595440.0,37.7818,37.7818,37.7631,37.7724,595440.0
2017-08-28 14:35:00,40.38,40.38,40.35,40.37,501144.0,37.7724,37.7724,37.7444,37.7631,501144.0
2017-08-28 14:40:00,40.37,40.38,40.35,40.38,604640.0,37.7631,37.7724,37.7444,37.7724,604640.0
2017-08-28 14:45:00,40.38,40.39,40.37,40.38,504892.0,37.7724,37.7818,37.7631,37.7724,504892.0
2017-08-28 14:50:00,40.38,40.38,40.36,40.37,370868.0,37.7724,37.7724,37.7537,37.7631,370868.0
2017-08-28 14:55:00,40.37,40.39,40.36,40.37,390432.0,37.7631,37.7818,37.7537,37.7631,390432.0
2017-08-28 15:00:00,40.37,40.4,40.37,40.38,602476.0,37.7631,37.7911,37.7631,37.7724,602476.0
2017-08-28 15:05:00,40.38,40.38,40.35,40.35,431344.0,37.7724,37.7724,37.7444,37.7444,431344.0
2017-08-28 15:10:00,40.35,40.36,40.31,40.31,778476.0,37.7444,37.7537,37.7069,37.7069,778476.0
2017-08-28 15:15:00,40.31,40.34,40.3,40.34,635368.0,37.7069,37.735,37.6976,37.735,635368.0
2017-08-28 15:20:00,40.34,40.34,40.31,40.33,612708.0,37.735,37.735,37.7069,37.7257,612708.0
2017-08-28 15:25:00,40.33,40.35,40.29,40.34,820012.0,37.7257,37.7444,37.6882,37.735,820012.0
2017-08-28 15:30:00,40.34,40.37,40.34,40.36,994060.0,37.735,37.7631,37.735,37.7537,994060.0
2017-08-28 15:35:00,40.36,40.36,40.32,40.33,672568.0,37.7537,37.7537,37.7163,37.7257,672568.0
2017-08-28 15:40:00,40.33,40.35,40.32,40.35,774396.0,37.7257,37.7444,37.7163,37.7444,774396.0
2017-08-28 15:45:00,40.35,40.35,40.31,40.32,730128.0,37.7444,37.7444,37.7069,37.7163,730128.0
2017-08-28 15:50:00,40.32,40.36,40.32,40.35,1207504.0,37.7163,37.7537,37.7163,37.7444,1207504.0
2017-08-28 15:55:00,40.35,40.39,40.34,40.37,2892164.0,37.7444,37.7818,37.735,37.7631,2892164.0
2017-08-29 09:30:00,40.03,40.2,40.0,40.19,5585124.0,37.445,37.6041,37.417,37.5947,5585124.0
2017-08-29 09:35:00,40.19,40.24,40.13,40.21,2452512.0,37.5947,37.6415,37.5386,37.6134,2452512.0
2017-08-29 09:40:00,40.21,40.21,40.09,40.11,2117116.0,37.6134,37.6134,37.5012,37.5199,2117116.0
2017-08-29 09:45:00,40.11,40.3,40.11,40.29,2728356.0,37.5199,37.6976,37.5199,37.6882,2728356.0
2017-08-29 09:50:00,40.3,40.3,40.19,40.23,1512340.0,37.6976,37.6976,37.5947,37.6321,1512340.0
2017-08-29 09:55:00,40.23,40.36,40.22,40.36,1670600.0,37.6321,37.7537,37.6228,37.7537,1670600.0
2017-08-29 10:00:00,40.36,40.42,40.32,40.38,2370140.0,37.7537,37.8098,37.7163,37.7724,2370140.0
2017-08-29 10:05:00,40.38,40.38,40.24,40.28,1818004.0,37.7724,37.7724,37.6415,37.6789,1818004.0
2017-08-29 10:10:00,40.28,40.32,40.26,40.32,1295452.0,37.6789,37.7163,37.6602,37.7163,1295452.0
2017-08-29 10:15:00,40.31,40.39,40.31,40.38,1226724.0,37.7069,37.7818,37.7069,37.7724,1226724.0
2017-08-29 10:20:00,40.38,40.4,40.3,40.35,1100360.0,37.7724,37.7911,37.6976,37.7444,1100360.0
2017-08-29 10:25:00,40.35,40.46,40.35,40.45,1889456.0,37.7444,37.8473,37.7444,37.8379,1889456.0
2017-08-29 10:30:00,40.45,40.53,40.45,40.52,2890176.0,37.8379,37.9127,37.8379,37.9034,2890176.0
2017-08-29 10:35:00,40.52,40.55,40.47,40.53,1705660.0,37.9034,37.9315,37.8566,37.9127,1705660.0
2017-08-29 10:40:00,40.53,40.61,40.52,40.6,2594060.0,37.9127,37.9876,37.9034,37.9782,2594060.0
2017-08-29 10:45:00,40.6,40.62,40.56,40.57,1693628.0,37.9782,37.9969,37.9408,37.9502,1693628.0
2017-08-29 10:50:00,40.57,40.6,40.55,40.56,1084204.0,37.9502,37.9782,37.9315,37.9408,1084204.0
2017-08-29 10:55:00,40.56,40.56,40.52,40.55,821224.0,37.9408,37.9408,37.9034,37.9315,821224.0
2017-08-29 11:00:00,40.55,40.59,40.55,40.59,969344.0,37.9315,37.9689,37.9315,37.9689,969344.0
2017-08-29 11:05:00,40.59,40.69,40.58,40.67,2485484.0,37.9689,38.0624,37.9595,38.0437,2485484.0
2017-08-29 11:10:00,40.67,40.71,40.65,40.69,2100396.0,38.0437,38.0811,38.025,38.0624,2100396.0
2017-08-29 11:15:00,40.69,40.71,40.67,40.69,1022392.0,38.0624,38.0811,38.0437,38.0624,1022392.0
2017-08-29 11:20:00,40.69,40.7,40.66,40.66,1185056.0,38.0624,38.0718,38.0343,38.0343,1185056.0
2017-08-29 11:25:00,40.66,40.68,40.63,40.66,1478300.0,38.0343,38.0531,38.0063,38.0343,1478300.0
2017-08-29 11:30:00,40.66,40.69,40.63,40.64,1049304.0,38.0343,38.0624,38.0063,38.0156,1049304.0
2017-08-29 11:35:00,40.64,40.64,40.6,40.63,1594096.0,38.0156,38.0156,37.9782,38.0063,1594096.0
2017-08-29 11:40:00,40.63,40.7,40.61,40.69,1344284.0,38.0063,38.0718,37.9876,38.0624,1344284.0
2017-08-29 11:45:00,40.7,40.73,40.66,40.68,1582568.0,38.0718,38.0998,38.0343,38.0531,1582568.0
2017-08-29 11:50:00,40.68,40.73,40.65,40.69,1170600.0,38.0531,38.0998,38.025,38.0624,1170600.0
2017-08-29 11:55:00,40.69,40.74,40.69,40.71,1118012.0,38.0624,38.1092,38.0624,38.0811,1118012.0
2017-08-29 12:00:00,40.71,40.72,40.66,40.68,681832.0,38.0811,38.0905,38.0343,38.0531,681832.0
2017-08-29 12:05:00,40.68,40.69,40.62,40.62,1140052.0,38.0531,38.0624,37.9969,37.9969,1140052.0
2017-08-29 12:10:00,40.62,40.64,40.6,40.63,1039824.0,37.9969,38.0156,37.9782,38.0063,1039824.0
2017-08-29 12:15:00,40.63,40.65,40.59,40.6,858764.0,38.0063,38.025,37.9689,37.9782,858764.0
2017-08-29 12:20:00,40.6,40.63,40.6,40.6,581340.0,37.9782,38.0063,37.9782,37.9782,581340.0
2017-08-29 12:25:00,40.6,40.63,40.6,40.61,563748.0,37.9782,38.0063,37.9782,37.9876,563748.0
2017-08-29 12:30:00,40.61,40.63,40.6,40.61,476324.0,37.9876,38.0063,37.9782,37.9876,476324.0
2017-08-29 12:35:00,40.61,40.62,40.61,40.62,401624.0,37.9876,37.9969,37.9876,37.9969,401624.0
2017-08-29 12:40:00,40.62,40.62,40.57,40.58,779192.0,37.9969,37.9969,37.9502,37.9595,779192.0
2017-08-29 12:45:00,40.58,40.64,40.56,40.63,1677268.0,37.9595,38.0156,37.9408,38.0063,1677268.0
2017-08-29 12:50:00,40.63,40.64,40.55,40.57,1744956.0,38.0063,38.0156,37.9315,37.9502,1744956.0
2017-08-29 12:55:00,40.57,40.6,40.56,40.58,929356.0,37.9502,37.9782,37.9408,37.9595,929356.0
2017-08-29 13:00:00,40.58,40.62,40.58,40.62,566888.0,37.9595,37.9969,37.9595,37.9969,566888.0
2017-08-29 13:05:00,40.62,40.66,40.62,40.64,959996.0,37.9969,38.0343,37.9969,38.0156,959996.0
2017-08-29 13:10:00,40.64,40.65,40.58,40.58,724260.0,38.0156,38.025,37.9595,37.9595,724260.0
2017-08-29 13:15:00,40.58,40.59,40.54,40.56,795944.0,37.9595,37.9689,37.9221,37.9408,795944.0
2017-08-29 13:20:00,40.56,40.59,40.55,40.59,644536.0,37.9408,37.9689,37.9315,37.9689,644536.0
2017-08-29 13:25:00,40.59,40.63,40.56,40.59,728808.0,37.9689,38.0063,37.9408,37.9689,728808.0
2017-08-29 13:30:00,40.59,40.63,40.57,40.59,752108.0,37.9689,38.0063,37.9502,37.9689,752108.0
2017-08-29 13:35:00,40.58,40.62,40.58,40.61,812772.0,37.9595,37.9969,37.9595,37.9876,812772.0
2017-08-29 13:40:00,40.61,40.65,40.6,40.64,1001652.0,37.9876,38.025,37.9782,38.0156,1001652.0
2017-08-29 13:45:00,40.65,40.65,40.59,40.6,774460.0,38.025,38.025,37.9689,37.9782,774460.0
2017-08-29 13:50:00,40.6,40.62,40.57,40.57,519712.0,37.9782,37.9969,37.9502,37.9502,519712.0
2017-08-29 13:55:00,40.58,40.6,40.58,40.59,339748.0,37.9595,37.9782,37.9595,37.9689,339748.0
2017-08-29 14:00:00,40.59,40.65,40.59,40.63,800048.0,37.9689,38.025,37.9689,38.0063,800048.0
2017-08-29 14:05:00,40.63,40.66,40.61,40.62,603340.0,38.0063,38.0343,37.9876,37.9969,603340.0
2017-08-29 14:10:00,40.62,40.64,40.6,40.6,337148.0,37.9969,38.0156,37.9782,37.9782,337148.0
2017-08-29 14:15:00,40.6,40.64,40.6,40.62,384352.0,37.9782,38.0156,37.9782,37.9969,384352.0
2017-08-29 14:20:00,40.62,40.64,40.61,40.62,417844.0,37.9969,38.0156,37.9876,37.9969,417844.0
2017-08-29 14:25:00,40.62,40.64,40.61,40.62,542908.0,37.9969,38.0156,37.9876,37.9969,542908.0
2017-08-29 14:30:00,40.61,40.63,40.61,40.62,389288.0,37.9876,38.0063,37.9876,37.9969,389288.0
2017-08-29 14:35:00,40.62,40.63,40.6,40.63,545736.0,37.9969,38.0063,37.9782,38.0063,545736.0
2017-08-29 14:40:00,40.63,40.7,40.63,40.69,1150228.0,38.0063,38.0718,38.0063,38.0624,1150228.0
2017-08-29 14:45:00,40.69,40.7,40.66,40.68,878944.0,38.0624,38.0718,38.0343,38.0531,878944.0
2017-08-29 14:50:00,40.68,40.71,40.68,40.7,793424.0,38.0531,38.0811,38.0531,38.0718,793424.0
2017-08-29 14:55:00,40.7,40.71,40.69,40.7,618392.0,38.0718,38.0811,38.0624,38.0718,618392.0
2017-08-29 15:00:00,40.7,40.7,40.66,40.69,829156.0,38.0718,38.0718,38.0343,38.0624,829156.0
2017-08-29 15:05:00,40.69,40.7,40.67,40.7,516956.0,38.0624,38.0718,38.0437,38.0718,516956.0
2017-08-29 15:10:00,40.69,40.73,40.69,40.71,1257296.0,38.0624,38.0998,38.0624,38.0811,1257296.0
2017-08-29 15:15:00,40.72,40.74,40.7,40.72,1149972.0,38.0905,38.1092,38.0718,38.0905,1149972.0
2017-08-29 15:20:00,40.71,40.74,40.7,40.74,1127816.0,38.0811,38.1092,38.0718,38.1092,1127816.0
2017-08-29 15:25:00,40.74,40.75,40.74,40.74,1260240.0,38.1092,38.1185,38.1092,38.1092,1260240.0
2017-08-29 15:30:00,40.75,40.77,40.74,40.77,2236840.0,38.1185,38.1372,38.1092,38.1372,2236840.0
2017-08-29 15:35:00,40.77,40.78,40.73,40.77,1857024.0,38.1372,38.1466,38.0998,38.1372,1857024.0
2017-08-29 15:40:00,40.77,40.78,40.75,40.76,1321500.0,38.1372,38.1466,38.1185,38.1279,1321500.0
2017-08-29 15:45:00,40.76,40.78,40.74,40.77,1265688.0,38.1279,38.1466,38.1092,38.1372,1265688.0
2017-08-29 15:50:00,40.77,40.77,40.73,40.75,2824804.0,38.1372,38.1372,38.0998,38.1185,2824804.0
2017-08-29 15:55:00,40.75,40.76,40.73,40.73,3232832.0,38.1185,38.1279,38.0998,38.0998,3232832.0
2017-08-30 09:30:00,40.93,40.97,40.82,40.83,5474980.0,38.2869,38.3243,38.184,38.1934,5474980.0
2017-08-30 09:35:00,40.83,40.97,40.81,40.94,3284088.0,38.1934,38.3243,38.1747,38.2963,3284088.0
2017-08-30 09:40:00,40.94,40.95,40.83,40.85,2446344.0,38.2963,38.3056,38.1934,38.2121,2446344.0
2017-08-30 09:45:00,40.85,40.85,40.77,40.8,2567628.0,38.2121,38.2121,38.1372,38.1653,2567628.0
2017-08-30 09:50:00,40.8,40.86,40.77,40.81,2443808.0,38.1653,38.2214,38.1372,38.1747,2443808.0
2017-08-30 09:55:00,40.81,40.91,40.8,40.85,1931504.0,38.1747,38.2682,38.1653,38.2121,1931504.0
2017-08-30 10:00:00,40.85,40.85,40.78,40.8,1705500.0,38.2121,38.2121,38.1466,38.1653,1705500.0
2017-08-30 10:05:00,40.8,40.83,40.78,40.78,1014016.0,38.1653,38.1934,38.1466,38.1466,1014016.0
2017-08-30 10:10:00,40.79,40.84,40.77,40.82,1229448.0,38.156,38.2027,38.1372,38.184,1229448.0
2017-08-30 10:15:00,40.82,40.88,40.81,40.88,1460548.0,38.184,38.2401,38.1747,38.2401,1460548.0
2017-08-30 10:20:00,40.88,40.88,40.85,40.87,811628.0,38.2401,38.2401,38.2121,38.2308,811628.0
2017-08-30 10:25:00,40.86,40.87,40.81,40.86,891540.0,38.2214,38.2308,38.1747,38.2214,891540.0
2017-08-30 10:30:00,40.85,40.85,40.82,40.82,775996.0,38.2121,38.2121,38.184,38.184,775996.0
2017-08-30 10:35:00,40.82,40.84,40.7,40.74,2504872.0,38.184,38.2027,38.0718,38.1092,2504872.0
2017-08-30 10:40:00,40.74,40.76,40.67,40.71,1788752.0,38.1092,38.1279,38.0437,38.0811,1788752.0
2017-08-30 10:45:00,40.72,40.85,40.72,40.84,1700392.0,38.0905,38.2121,38.0905,38.2027,1700392.0
2017-08-30 10:50:00,40.84,40.87,40.81,40.82,1328456.0,38.2027,38.2308,38.1747,38.184,1328456.0
2017-08-30 10:55:00,40.82,40.84,40.8,40.83,901960.0,38.184,38.2027,38.1653,38.1934,901960.0
2017-08-30 11:00:00,40.83,40.85,40.81,40.84,639488.0,38.1934,38.2121,38.1747,38.2027,639488.0
2017-08-30 11:05:00,40.84,40.85,40.76,40.79,2792452.0,38.2027,38.2121,38.1279,38.156,2792452.0
2017-08-30 11:10:00,40.78,40.78,40.7,40.75,1738240.0,38.1466,38.1466,38.0718,38.1185,1738240.0
2017-08-30 11:15:00,40.75,40.77,40.71,40.76,1421728.0,38.1185,38.1372,38.0811,38.1279,1421728.0
2017-08-30 11:20:00,40.76,40.79,40.74,40.76,778032.0,38.1279,38.156,38.1092,38.1279,778032.0
2017-08-30 11:25:00,40.76,40.78,40.73,40.78,454380.0,38.1279,38.1466,38.0998,38.1466,454380.0
2017-08-30 11:30:00,40.78,40.8,40.76,40.77,600232.0,38.1466,38.1653,38.1279,38.1372,600232.0
2017-08-30 11:35:00,40.77,40.77,40.73,40.76,757424.0,38.1372,38.1372,38.0998,38.1279,757424.0
2017-08-30 11:40:00,40.77,40.81,40.76,40.81,870320.0,38.1372,38.1747,38.1279,38.1747,870320.0
2017-08-30 11:45:00,40.81,40.83,40.78,40.8,611964.0,38.1747,38.1934,38.1466,38.1653,611964.0
2017-08-30 11:50:00,40.8,40.81,40.77,40.78,471840.0,38.1653,38.1747,38.1372,38.1466,471840.0
2017-08-30 11:55:00,40.77,40.81,40.77,40.8,328016.0,38.1372,38.1747,38.1372,38.1653,328016.0
2017-08-30 12:00:00,40.8,40.81,40.77,40.78,554216.0,38.1653,38.1747,38.1372,38.1466,554216.0
2017-08-30 12:05:00,40.78,40.78,40.74,40.74,799928.0,38.1466,38.1466,38.1092,38.1092,799928.0
2017-08-30 12:10:00,40.74,40.75,40.72,40.73,988140.0,38.1092,38.1185,38.0905,38.0998,988140.0
2017-08-30 12:15:00,40.73,40.74,40.72,40.73,703684.0,38.0998,38.1092,38.0905,38.0998,703684.0
2017-08-30 12:20:00,40.74,40.74,40.7,40.72,1007792.0,38.1092,38.1092,38.0718,38.0905,1007792.0
2017-08-30 12:25:00,40.72,40.72,40.69,40.69,909904.0,38.0905,38.0905,38.0624,38.0624,909904.0
2017-08-30 12:30:00,40.69,40.72,40.69,40.71,660592.0,38.0624,38.0905,38.0624,38.0811,660592.0
2017-08-30 12:35:00,40.71,40.71,40.66,40.68,1116984.0,38.0811,38.0811,38.0343,38.0531,1116984.0
2017-08-30 12:40:00,40.68,40.73,40.68,40.7,1066516.0,38.0531,38.0998,38.0531,38.0718,1066516.0
2017-08-30 12:45:00,40.7,40.71,40.66,40.67,1132564.0,38.0718,38.0811,38.0343,38.0437,1132564.0
2017-08-30 12:50:00,40.67,40.71,40.65,40.69,754264.0,38.0437,38.0811,38.025,38.0624,754264.0
2017-08-30 12:55:00,40.69,40.72,40.67,40.7,831620.0,38.0624,38.0905,38.0437,38.0718,831620.0
2017-08-30 13:00:00,40.7,40.72,40.69,40.7,535844.0,38.0718,38.0905,38.0624,38.0718,535844.0
2017-08-30 13:05:00,40.7,40.75,40.7,40.73,691084.0,38.0718,38.1185,38.0718,38.0998,691084.0
2017-08-30 13:10:00,40.73,40.83,40.73,40.81,1531592.0,38.0998,38.1934,38.0998,38.1747,1531592.0
2017-08-30 13:15:00,40.81,40.81,40.77,40.78,844960.0,38.1747,38.1747,38.1372,38.1466,844960.0
2017-08-30 13:20:00,40.78,40.8,40.77,40.79,405752.0,38.1466,38.1653,38.1372,38.156,405752.0
2017-08-30 13:25:00,40.78,40.84,40.77,40.81,893428.0,38.1466,38.2027,38.1372,38.1747,893428.0
2017-08-30 13:30:00,40.81,40.82,40.78,40.81,418020.0,38.1747,38.184,38.1466,38.1747,418020.0
2017-08-30 13:35:00,40.81,40.83,40.79,40.81,1151372.0,38.1747,38.1934,38.156,38.1747,1151372.0
2017-08-30 13:40:00,40.81,40.84,40.8,40.81,607776.0,38.1747,38.2027,38.1653,38.1747,607776.0
2017-08-30 13:45:00,40.81,40.86,40.81,40.85,817388.0,38.1747,38.2214,38.1747,38.2121,817388.0
2017-08-30 13:50:00,40.85,40.87,40.83,40.86,1014984.0,38.2121,38.2308,38.1934,38.2214,1014984.0
2017-08-30 13:55:00,40.86,40.91,40.85,40.88,1111448.0,38.2214,38.2682,38.2121,38.2401,1111448.0
2017-08-30 14:00:00,40.88,40.88,40.83,40.84,688280.0,38.2401,38.2401,38.1934,38.2027,688280.0
2017-08-30 14:05:00,40.84,40.85,40.82,40.83,544644.0,38.2027,38.2121,38.184,38.1934,544644.0
2017-08-30 14:10:00,40.83,40.85,40.81,40.84,562400.0,38.1934,38.2121,38.1747,38.2027,562400.0
2017-08-30 14:15:00,40.84,40.84,40.81,40.83,616416.0,38.2027,38.2027,38.1747,38.1934,616416.0
2017-08-30 14:20:00,40.83,40.87,40.83,40.86,686092.0,38.1934,38.2308,38.1934,38.2214,686092.0
2017-08-30 14:25:00,40.86,40.88,40.84,40.85,689032.0,38.2214,38.2401,38.2027,38.2121,689032.0
2017-08-30 14:30:00,40.85,40.86,40.83,40.85,556712.0,38.2121,38.2214,38.1934,38.2121,556712.0
2017-08-30 14:35:00,40.85,40.87,40.84,40.86,639544.0,38.2121,38.2308,38.2027,38.2214,639544.0
2017-08-30 14:40:00,40.86,40.86,40.81,40.81,593992.0,38.2214,38.2214,38.1747,38.1747,593992.0
2017-08-30 14:45:00,40.81,40.83,40.79,40.81,701520.0,38.1747,38.1934,38.156,38.1747,701520.0
2017-08-30 14:50:00,40.81,40.83,40.8,40.82,555156.0,38.1747,38.1934,38.1653,38.184,555156.0
2017-08-30 14:55:00,40.82,40.84,40.81,40.84,406068.0,38.184,38.2027,38.1747,38.2027,406068.0
2017-08-30 15:00:00,40.84,40.85,40.81,40.81,671196.0,38.2027,38.2121,38.1747,38.1747,671196.0
2017-08-30 15:05:00,40.81,40.84,40.81,40.82,666408.0,38.1747,38.2027,38.1747,38.184,666408.0
2017-08-30 15:10:00,40.82,40.83,40.79,40.79,745700.0,38.184,38.1934,38.156,38.156,745700.0
2017-08-30 15:15:00,40.79,40.8,40.78,40.78,550008.0,38.156,38.1653,38.1466,38.1466,550008.0
2017-08-30 15:20:00,40.79,40.81,40.78,40.79,623772.0,38.156,38.1747,38.1466,38.156,623772.0
2017-08-30 15:25:00,40.8,40.83,40.79,40.83,730228.0,38.1653,38.1934,38.156,38.1934,730228.0
2017-08-30 15:30:00,40.83,40.84,40.8,40.82,706780.0,38.1934,38.2027,38.1653,38.184,706780.0
2017-08-30 15:35:00,40.82,40.83,40.74,40.75,1263508.0,38.184,38.1934,38.1092,38.1185,1263508.0
2017-08-30 15:40:00,40.75,40.76,40.71,40.74,1282380.0,38.1185,38.1279,38.0811,38.1092,1282380.0
2017-08-30 15:45:00,40.74,40.77,40.73,40.75,1205392.0,38.1092,38.1372,38.0998,38.1185,1205392.0
2017-08-30 15:50:00,40.75,40.83,40.75,40.82,2466648.0,38.1185,38.1934,38.1185,38.184,2466648.0
2017-08-30 15:55:00,40.82,40.84,40.79,40.83,3487604.0,38.184,38.2027,38.156,38.1934,3487604.0
2017-08-31 09:30:00,40.91,41.0,40.89,40.96,4598384.0,38.2682,38.3524,38.2495,38.315,4598384.0
2017-08-31 09:35:00,40.96,40.99,40.92,40.98,2106756.0,38.315,38.343,38.2776,38.3337,2106756.0
2017-08-31 09:40:00,40.98,41.02,40.93,40.99,2148456.0,38.3337,38.3711,38.2869,38.343,2148456.0
2017-08-31 09:45:00,41.0,41.01,40.95,40.98,1599948.0,38.3524,38.3617,38.3056,38.3337,1599948.0
2017-08-31 09:50:00,40.98,40.98,40.89,40.97,1811124.0,38.3337,38.3337,38.2495,38.3243,1811124.0
2017-08-31 09:55:00,40.97,40.99,40.93,40.99,1706456.0,38.3243,38.343,38.2869,38.343,1706456.0
2017-08-31 10:00:00,40.99,41.01,40.96,41.0,1472808.0,38.343,38.3617,38.315,38.3524,1472808.0
2017-08-31 10:05:00,41.0,41.02,40.97,41.0,2104912.0,38.3524,38.3711,38.3243,38.3524,2104912.0
2017-08-31 10:10:00,41.0,41.01,40.94,40.96,1346076.0,38.3524,38.3617,38.2963,38.315,1346076.0
2017-08-31 10:15:00,40.96,40.99,40.93,40.97,1349604.0,38.315,38.343,38.2869,38.3243,1349604.0
2017-08-31 10:20:00,40.97,40.99,40.96,40.96,883516.0,38.3243,38.343,38.315,38.315,883516.0
2017-08-31 10:25:00,40.96,40.97,40.93,40.95,795716.0,38.315,38.3243,38.2869,38.3056,795716.0
2017-08-31 10:30:00,40.95,40.95,40.89,40.9,1077868.0,38.3056,38.3056,38.2495,38.2588,1077868.0
2017-08-31 10:35:00,40.9,40.93,40.87,40.93,2030148.0,38.2588,38.2869,38.2308,38.2869,2030148.0
2017-08-31 10:40:00,40.93,40.94,40.9,40.92,724084.0,38.2869,38.2963,38.2588,38.2776,724084.0
2017-08-31 10:45:00,40.92,40.94,40.91,40.92,610856.0,38.2776,38.2963,38.2682,38.2776,610856.0
2017-08-31 10:50:00,40.92,40.95,40.9,40.95,732988.0,38.2776,38.3056,38.2588,38.3056,732988.0
2017-08-31 10:55:00,40.95,40.95,40.91,40.94,699564.0,38.3056,38.3056,38.2682,38.2963,699564.0
2017-08-31 11:00:00,40.94,40.96,40.9,40.95,995132.0,38.2963,38.315,38.2588,38.3056,995132.0
2017-08-31 11:05:00,40.95,40.98,40.94,40.98,690272.0,38.3056,38.3337,38.2963,38.3337,690272.0
2017-08-31 11:10:00,40.98,40.99,40.96,40.97,545240.0,38.3337,38.343,38.315,38.3243,545240.0
2017-08-31 11:15:00,40.97,40.99,40.96,40.97,470836.0,38.3243,38.343,38.315,38.3243,470836.0
2017-08-31 11:20:00,40.97,40.97,40.95,40.96,618108.0,38.3243,38.3243,38.3056,38.315,618108.0
2017-08-31 11:25:00,40.96,40.97,40.95,40.96,644064.0,38.315,38.3243,38.3056,38.315,644064.0
2017-08-31 11:30:00,40.95,40.96,40.9,40.92,934164.0,38.3056,38.315,38.2588,38.2776,934164.0
2017-08-31 11:35:00,40.92,40.96,40.92,40.95,652328.0,38.2776,38.315,38.2776,38.3056,652328.0
2017-08-31 11:40:00,40.96,40.97,40.94,40.96,665520.0,38.315,38.3243,38.2963,38.315,665520.0
2017-08-31 11:45:00,40.96,40.99,40.95,40.96,837652.0,38.315,38.343,38.3056,38.315,837652.0
2017-08-31 11:50:00,40.96,40.99,40.95,40.98,662084.0,38.315,38.343,38.3056,38.3337,662084.0
2017-08-31 11:55:00,40.98,41.0,40.98,40.99,555448.0,38.3337,38.3524,38.3337,38.343,555448.0
2017-08-31 12:00:00,40.98,41.02,40.98,41.02,913120.0,38.3337,38.3711,38.3337,38.3711,913120.0
2017-08-31 12:05:00,41.02,41.08,41.02,41.07,1978092.0,38.3711,38.4272,38.3711,38.4179,1978092.0
2017-08-31 12:10:00,41.07,41.1,41.04,41.1,3053120.0,38.4179,38.4459,38.3898,38.4459,3053120.0
2017-08-31 12:15:00,41.1,41.13,41.08,41.1,2099232.0,38.4459,38.474,38.4272,38.4459,2099232.0
2017-08-31 12:20:00,41.1,41.13,41.09,41.12,1378464.0,38.4459,38.474,38.4366,38.4646,1378464.0
2017-08-31 12:25:00,41.12,41.13,41.09,41.1,1021064.0,38.4646,38.474,38.4366,38.4459,1021064.0
2017-08-31 12:30:00,41.1,41.1,41.05,41.06,1269164.0,38.4459,38.4459,38.3992,38.4085,1269164.0
2017-08-31 12:35:00,41.07,41.1,41.06,41.07,686592.0,38.4179,38.4459,38.4085,38.4179,686592.0
2017-08-31 12:40:00,41.07,41.09,41.06,41.08,628996.0,38.4179,38.4366,38.4085,38.4272,628996.0
2017-08-31 12:45:00,41.08,41.09,41.05,41.07,640372.0,38.4272,38.4366,38.3992,38.4179,640372.0
2017-08-31 12:50:00,41.07,41.08,41.03,41.04,553624.0,38.4179,38.4272,38.3805,38.3898,553624.0
2017-08-31 12:55:00,41.04,41.06,41.01,41.02,832208.0,38.3898,38.4085,38.3617,38.3711,832208.0
2017-08-31 13:00:00,41.02,41.05,41.01,41.04,523092.0,38.3711,38.3992,38.3617,38.3898,523092.0
2017-08-31 13:05:00,41.04,41.05,41.02,41.03,541004.0,38.3898,38.3992,38.3711,38.3805,541004.0
2017-08-31 13:10:00,41.03,41.04,41.01,41.03,734536.0,38.3805,38.3898,38.3617,38.3805,734536.0
2017-08-31 13:15:00,41.03,41.03,41.02,41.02,395628.0,38.3805,38.3805,38.3711,38.3711,395628.0
2017-08-31 13:20:00,41.02,41.02,40.97,40.98,888384.0,38.3711,38.3711,38.3243,38.3337,888384.0
2017-08-31 13:25:00,40.98,41.0,40.96,40.99,669124.0,38.3337,38.3524,38.315,38.343,669124.0
2017-08-31 13:30:00,40.99,41.01,40.96,41.0,581376.0,38.343,38.3617,38.315,38.3524,581376.0
2017-08-31 13:35:00,41.0,41.01,40.98,40.99,697656.0,38.3524,38.3617,38.3337,38.343,697656.0
2017-08-31 13:40:00,40.99,40.99,40.96,40.98,616404.0,38.343,38.343,38.315,38.3337,616404.0
2017-08-31 13:45:00,40.98,40.98,40.95,40.95,634748.0,38.3337,38.3337,38.3056,38.3056,634748.0
2017-08-31 13:50:00,40.95,40.97,40.95,40.97,424016.0,38.3056,38.3243,38.3056,38.3243,424016.0
2017-08-31 13:55:00,40.97,40.99,40.96,40.99,649912.0,38.3243,38.343,38.315,38.343,649912.0
2017-08-31 14:00:00,40.99,40.99,40.97,40.97,484712.0,38.343,38.343,38.3243,38.3243,484712.0
2017-08-31 14:05:00,40.98,40.98,40.93,40.94,809132.0,38.3337,38.3337,38.2869,38.2963,809132.0
2017-08-31 14:10:00,40.94,40.96,40.93,40.96,538592.0,38.2963,38.315,38.2869,38.315,538592.0
2017-08-31 14:15:00,40.96,40.98,40.96,40.96,642400.0,38.315,38.3337,38.315,38.315,642400.0
2017-08-31 14:20:00,40.96,40.97,40.94,40.95,609320.0,38.315,38.3243,38.2963,38.3056,609320.0
2017-08-31 14:25:00,40.96,40.97,40.95,40.97,486272.0,38.315,38.3243,38.3056,38.3243,486272.0
2017-08-31 14:30:00,40.97,40.98,40.96,40.98,523156.0,38.3243,38.3337,38.315,38.3337,523156.0
2017-08-31 14:35:00,40.98,40.98,40.96,40.98,645508.0,38.3337,38.3337,38.315,38.3337,645508.0
2017-08-31 14:40:00,40.99,41.02,40.98,41.01,1137708.0,38.343,38.3711,38.3337,38.3617,1137708.0
2017-08-31 14:45:00,41.01,41.03,40.99,41.02,852780.0,38.3617,38.3805,38.343,38.3711,852780.0
2017-08-31 14:50:00,41.02,41.05,41.01,41.04,810472.0,38.3711,38.3992,38.3617,38.3898,810472.0
2017-08-31 14:55:00,41.05,41.05,41.02,41.02,652360.0,38.3992,38.3992,38.3711,38.3711,652360.0
2017-08-31 15:00:00,41.02,41.04,41.0,41.01,556932.0,38.3711,38.3898,38.3524,38.3617,556932.0
2017-08-31 15:05:00,41.01,41.02,40.98,40.99,651508.0,38.3617,38.3711,38.3337,38.343,651508.0
2017-08-31 15:10:00,40.99,41.02,40.98,41.01,662280.0,38.343,38.3711,38.3337,38.3617,662280.0
2017-08-31 15:15:00,41.01,41.03,41.0,41.02,704208.0,38.3617,38.3805,38.3524,38.3711,704208.0
2017-08-31 15:20:00,41.02,41.04,41.01,41.03,659584.0,38.3711,38.3898,38.3617,38.3805,659584.0
2017-08-31 15:25:00,41.03,41.04,41.01,41.02,770928.0,38.3805,38.3898,38.3617,38.3711,770928.0
2017-08-31 15:30:00,41.02,41.04,41.01,41.04,979492.0,38.3711,38.3898,38.3617,38.3898,979492.0
2017-08-31 15:35:00,41.04,41.08,41.03,41.07,1469212.0,38.3898,38.4272,38.3805,38.4179,1469212.0
2017-08-31 15:40:00,41.07,41.08,41.05,41.05,1197416.0,38.4179,38.4272,38.3992,38.3992,1197416.0
2017-08-31 15:45:00,41.05,41.06,41.02,41.06,1256824.0,38.3992,38.4085,38.3711,38.4085,1256824.0
2017-08-31 15:50:00,41.06,41.06,41.01,41.04,2237484.0,38.4085,38.4085,38.3617,38.3898,2237484.0
2017-08-31 15:55:00,41.04,41.05,40.96,40.99,5816120.0,38.3898,38.3992,38.315,38.343,5816120.0
2017-09-01 09:30:00,41.2,41.24,41.15,41.17,4197812.0,38.5395,38.5769,38.4927,38.5114,4197812.0
2017-09-01 09:35:00,41.17,41.19,41.13,41.15,1986408.0,38.5114,38.5301,38.474,38.4927,1986408.0
2017-09-01 09:40:00,41.16,41.17,41.11,41.15,1890304.0,38.5021,38.5114,38.4553,38.4927,1890304.0
2017-09-01 09:45:00,41.15,41.16,41.1,41.1,1225704.0,38.4927,38.5021,38.4459,38.4459,1225704.0
2017-09-01 09:50:00,41.1,41.13,40.99,41.01,2672188.0,38.4459,38.474,38.343,38.3617,2672188.0
2017-09-01 09:55:00,41.01,41.06,40.99,41.0,1696432.0,38.3617,38.4085,38.343,38.3524,1696432.0
2017-09-01 10:00:00,40.99,41.04,40.95,40.98,2333308.0,38.343,38.3898,38.3056,38.3337,2333308.0
2017-09-01 10:05:00,40.98,41.02,40.96,40.99,1083896.0,38.3337,38.3711,38.315,38.343,1083896.0
2017-09-01 10:10:00,40.99,41.06,40.98,41.06,1192120.0,38.343,38.4085,38.3337,38.4085,1192120.0
2017-09-01 10:15:00,41.06,41.06,41.02,41.04,991440.0,38.4085,38.4085,38.3711,38.3898,991440.0
2017-09-01 10:20:00,41.04,41.06,41.01,41.01,784752.0,38.3898,38.4085,38.3617,38.3617,784752.0
2017-09-01 10:25:00,41.01,41.03,40.99,41.03,797824.0,38.3617,38.3805,38.343,38.3805,797824.0
2017-09-01 10:30:00,41.03,41.04,41.01,41.03,649836.0,38.3805,38.3898,38.3617,38.3805,649836.0
2017-09-01 10:35:00,41.03,41.03,41.01,41.01,439100.0,38.3805,38.3805,38.3617,38.3617,439100.0
2017-09-01 10:40:00,41.01,41.02,40.96,41.0,919468.0,38.3617,38.3711,38.315,38.3524,919468.0
2017-09-01 10:45:00,41.0,41.01,40.98,40.99,661888.0,38.3524,38.3617,38.3337,38.343,661888.0
2017-09-01 10:50:00,40.99,41.03,40.99,41.01,670892.0,38.343,38.3805,38.343,38.3617,670892.0
2017-09-01 10:55:00,41.01,41.05,41.01,41.03,842420.0,38.3617,38.3992,38.3617,38.3805,842420.0
2017-09-01 11:00:00,41.02,41.05,41.02,41.05,828844.0,38.3711,38.3992,38.3711,38.3992,828844.0
2017-09-01 11:05:00,41.06,41.07,41.03,41.07,670292.0,38.4085,38.4179,38.3805,38.4179,670292.0
2017-09-01 11:10:00,41.07,41.1,41.05,41.09,875776.0,38.4179,38.4459,38.3992,38.4366,875776.0
2017-09-01 11:15:00,41.09,41.09,41.02,41.03,813748.0,38.4366,38.4366,38.3711,38.3805,813748.0
2017-09-01 11:20:00,41.03,41.05,41.01,41.02,611804.0,38.3805,38.3992,38.3617,38.3711,611804.0
2017-09-01 11:25:00,41.02,41.02,40.99,40.99,757908.0,38.3711,38.3711,38.343,38.343,757908.0
2017-09-01 11:30:00,40.99,41.02,40.99,41.0,452076.0,38.343,38.3711,38.343,38.3524,452076.0
2017-09-01 11:35:00,41.0,41.02,41.0,41.01,477464.0,38.3524,38.3711,38.3524,38.3617,477464.0
2017-09-01 11:40:00,41.01,41.03,41.0,41.02,482324.0,38.3617,38.3805,38.3524,38.3711,482324.0
2017-09-01 11:45:00,41.02,41.02,41.0,41.02,442084.0,38.3711,38.3711,38.3524,38.3711,442084.0
2017-09-01 11:50:00,41.02,41.03,41.0,41.03,331852.0,38.3711,38.3805,38.3524,38.3805,331852.0
2017-09-01 11:55:00,41.03,41.05,41.02,41.05,535784.0,38.3805,38.3992,38.3711,38.3992,535784.0
2017-09-01 12:00:00,41.05,41.06,41.02,41.04,480168.0,38.3992,38.4085,38.3711,38.3898,480168.0
2017-09-01 12:05:00,41.04,41.05,41.02,41.03,352888.0,38.3898,38.3992,38.3711,38.3805,352888.0
2017-09-01 12:10:00,41.02,41.04,41.02,41.04,324484.0,38.3711,38.3898,38.3711,38.3898,324484.0
2017-09-01 12:15:00,41.04,41.05,41.02,41.03,277412.0,38.3898,38.3992,38.3711,38.3805,277412.0
2017-09-01 12:20:00,41.03,41.03,41.01,41.01,301028.0,38.3805,38.3805,38.3617,38.3617,301028.0
2017-09-01 12:25:00,41.01,41.02,41.0,41.01,325684.0,38.3617,38.3711,38.3524,38.3617,325684.0
2017-09-01 12:30:00,41.01,41.02,40.99,41.01,543428.0,38.3617,38.3711,38.343,38.3617,543428.0
2017-09-01 12:35:00,41.01,41.03,41.0,41.02,363780.0,38.3617,38.3805,38.3524,38.3711,363780.0
2017-09-01 12:40:00,41.02,41.02,40.99,41.0,296848.0,38.3711,38.3711,38.343,38.3524,296848.0
2017-09-01 12:45:00,41.0,41.01,40.98,40.99,477492.0,38.3524,38.3617,38.3337,38.343,477492.0
2017-09-01 12:50:00,40.99,41.02,40.99,41.02,319920.0,38.343,38.3711,38.343,38.3711,319920.0
2017-09-01 12:55:00,41.02,41.02,40.98,40.99,298004.0,38.3711,38.3711,38.3337,38.343,298004.0
2017-09-01 13:00:00,40.99,41.02,40.99,41.0,326748.0,38.343,38.3711,38.343,38.3524,326748.0
2017-09-01 13:05:00,41.0,41.01,40.98,41.0,346600.0,38.3524,38.3617,38.3337,38.3524,346600.0
2017-09-01 13:10:00,41.0,41.0,40.99,41.0,201992.0,38.3524,38.3524,38.343,38.3524,201992.0
2017-09-01 13:15:00,40.99,41.0,40.98,40.98,335876.0,38.343,38.3524,38.3337,38.3337,335876.0
2017-09-01 13:20:00,40.98,40.98,40.96,40.97,772104.0,38.3337,38.3337,38.315,38.3243,772104.0
2017-09-01 13:25:00,40.97,40.98,40.96,40.97,266124.0,38.3243,38.3337,38.315,38.3243,266124.0
2017-09-01 13:30:00,40.97,40.98,40.96,40.96,387420.0,38.3243,38.3337,38.315,38.315,387420.0
2017-09-01 13:35:00,40.96,40.97,40.96,40.97,271616.0,38.315,38.3243,38.315,38.3243,271616.0
2017-09-01 13:40:00,40.97,40.98,40.97,40.97,290500.0,38.3243,38.3337,38.3243,38.3243,290500.0
2017-09-01 13:45:00,40.97,40.97,40.91,40.91,1211284.0,38.3243,38.3243,38.2682,38.2682,1211284.0
2017-09-01 13:50:00,40.91,40.95,40.91,40.94,548276.0,38.2682,38.3056,38.2682,38.2963,548276.0
2017-09-01 13:55:00,40.94,40.97,40.93,40.96,553604.0,38.2963,38.3243,38.2869,38.315,553604.0
2017-09-01 14:00:00,40.96,40.99,40.95,40.99,526332.0,38.315,38.343,38.3056,38.343,526332.0
2017-09-01 14:05:00,40.99,41.0,40.97,40.97,393648.0,38.343,38.3524,38.3243,38.3243,393648.0
2017-09-01 14:10:00,40.98,40.99,40.97,40.97,284348.0,38.3337,38.343,38.3243,38.3243,284348.0
2017-09-01 14:15:00,40.97,40.98,40.96,40.97,356916.0,38.3243,38.3337,38.315,38.3243,356916.0
2017-09-01 14:20:00,40.97,40.98,40.96,40.97,462784.0,38.3243,38.3337,38.315,38.3243,462784.0
2017-09-01 14:25:00,40.97,40.98,40.96,40.97,396772.0,38.3243,38.3337,38.315,38.3243,396772.0
2017-09-01 14:30:00,40.97,40.99,40.97,40.98,345908.0,38.3243,38.343,38.3243,38.3337,345908.0
2017-09-01 14:35:00,40.98,40.99,40.96,40.96,323236.0,38.3337,38.343,38.315,38.315,323236.0
2017-09-01 14:40:00,40.96,40.98,40.96,40.97,356192.0,38.315,38.3337,38.315,38.3243,356192.0
2017-09-01 14:45:00,40.97,40.99,40.96,40.99,348936.0,38.3243,38.343,38.315,38.343,348936.0
2017-09-01 14:50:00,40.99,40.99,40.97,40.98,660800.0,38.343,38.343,38.3243,38.3337,660800.0
2017-09-01 14:55:00,40.98,40.99,40.98,40.98,253244.0,38.3337,38.343,38.3337,38.3337,253244.0
2017-09-01 15:00:00,40.98,40.99,40.97,40.98,240768.0,38.3337,38.343,38.3243,38.3337,240768.0
2017-09-01 15:05:00,40.98,40.99,40.98,40.98,283252.0,38.3337,38.343,38.3337,38.3337,283252.0
2017-09-01 15:10:00,40.98,40.99,40.98,40.99,272796.0,38.3337,38.343,38.3337,38.343,272796.0
2017-09-01 15:15:00,40.99,41.01,40.98,41.0,369408.0,38.343,38.3617,38.3337,38.3524,369408.0
2017-09-01 15:20:00,41.01,41.03,41.0,41.02,858008.0,38.3617,38.3805,38.3524,38.3711,858008.0
2017-09-01 15:25:00,41.02,41.03,41.01,41.03,600312.0,38.3711,38.3805,38.3617,38.3805,600312.0
2017-09-01 15:30:00,41.03,41.03,41.01,41.01,621936.0,38.3805,38.3805,38.3617,38.3617,621936.0
2017-09-01 15:35:00,41.01,41.03,41.01,41.01,579564.0,38.3617,38.3805,38.3617,38.3617,579564.0
2017-09-01 15:40:00,41.01,41.02,41.01,41.02,662804.0,38.3617,38.3711,38.3617,38.3711,662804.0
2017-09-01 15:45:00,41.02,41.02,40.99,41.0,889016.0,38.3711,38.3711,38.343,38.3524,889016.0
2017-09-01 15:50:00,41.0,41.02,40.99,41.02,1245776.0,38.3524,38.3711,38.343,38.3711,1245776.0
2017-09-01 15:55:00,41.02,41.02,41.0,41.01,2818980.0,38.3711,38.3711,38.3524,38.3617,2818980.0
2017-09-05 09:30:00,40.92,41.06,40.88,40.98,4863292.0,38.2776,38.4085,38.2401,38.3337,4863292.0
2017-09-05 09:35:00,40.97,41.0,40.9,40.9,2089260.0,38.3243,38.3524,38.2588,38.2588,2089260.0
2017-09-05 09:40:00,40.9,40.95,40.84,40.94,1773508.0,38.2588,38.3056,38.2027,38.2963,1773508.0
2017-09-05 09:45:00,40.94,41.03,40.91,40.98,1849284.0,38.2963,38.3805,38.2682,38.3337,1849284.0
2017-09-05 09:50:00,40.98,41.02,40.96,40.98,1058284.0,38.3337,38.3711,38.315,38.3337,1058284.0
2017-09-05 09:55:00,40.98,41.05,40.97,41.01,1487120.0,38.3337,38.3992,38.3243,38.3617,1487120.0
2017-09-05 10:00:00,41.01,41.03,40.97,40.98,1608560.0,38.3617,38.3805,38.3243,38.3337,1608560.0
2017-09-05 10:05:00,40.98,41.02,40.93,40.95,1732420.0,38.3337,38.3711,38.2869,38.3056,1732420.0
2017-09-05 10:10:00,40.95,41.02,40.93,40.98,1089316.0,38.3056,38.3711,38.2869,38.3337,1089316.0
2017-09-05 10:15:00,40.98,41.04,40.98,41.03,1029068.0,38.3337,38.3898,38.3337,38.3805,1029068.0
2017-09-05 10:20:00,41.04,41.04,40.99,41.0,940632.0,38.3898,38.3898,38.343,38.3524,940632.0
2017-09-05 10:25:00,41.01,41.02,40.98,40.99,933900.0,38.3617,38.3711,38.3337,38.343,933900.0
2017-09-05 10:30:00,40.99,40.99,40.93,40.93,1083532.0,38.343,38.343,38.2869,38.2869,1083532.0
2017-09-05 10:35:00,40.93,40.99,40.93,40.97,811232.0,38.2869,38.343,38.2869,38.3243,811232.0
2017-09-05 10:40:00,40.97,40.97,40.91,40.93,1398672.0,38.3243,38.3243,38.2682,38.2869,1398672.0
2017-09-05 10:45:00,40.93,40.95,40.89,40.93,998520.0,38.2869,38.3056,38.2495,38.2869,998520.0
2017-09-05 10:50:00,40.93,40.97,40.92,40.94,966808.0,38.2869,38.3243,38.2776,38.2963,966808.0
2017-09-05 10:55:00,40.94,40.97,40.91,40.91,826404.0,38.2963,38.3243,38.2682,38.2682,826404.0
2017-09-05 11:00:00,40.91,40.92,40.86,40.88,1152212.0,38.2682,38.2776,38.2214,38.2401,1152212.0
2017-09-05 11:05:00,40.88,40.9,40.8,40.82,1230072.0,38.2401,38.2588,38.1653,38.184,1230072.0
2017-09-05 11:10:00,40.82,40.88,40.79,40.85,1165300.0,38.184,38.2401,38.156,38.2121,1165300.0
2017-09-05 11:15:00,40.85,40.85,40.68,40.72,2303052.0,38.2121,38.2121,38.0531,38.0905,2303052.0
2017-09-05 11:20:00,40.72,40.74,40.66,40.73,1367860.0,38.0905,38.1092,38.0343,38.0998,1367860.0
2017-09-05 11:25:00,40.73,40.76,40.72,40.74,942532.0,38.0998,38.1279,38.0905,38.1092,942532.0
2017-09-05 11:30:00,40.74,40.79,40.73,40.75,865136.0,38.1092,38.156,38.0998,38.1185,865136.0
2017-09-05 11:35:00,40.75,40.81,40.74,40.79,877412.0,38.1185,38.1747,38.1092,38.156,877412.0
2017-09-05 11:40:00,40.79,40.8,40.76,40.78,648488.0,38.156,38.1653,38.1279,38.1466,648488.0
2017-09-05 11:45:00,40.78,40.79,40.74,40.75,550296.0,38.1466,38.156,38.1092,38.1185,550296.0
2017-09-05 11:50:00,40.75,40.77,40.73,40.74,460192.0,38.1185,38.1372,38.0998,38.1092,460192.0
2017-09-05 11:55:00,40.73,40.76,40.7,40.73,684464.0,38.0998,38.1279,38.0718,38.0998,684464.0
2017-09-05 12:00:00,40.73,40.73,40.59,40.6,1928640.0,38.0998,38.0998,37.9689,37.9782,1928640.0
2017-09-05 12:05:00,40.6,40.61,40.41,40.47,2666040.0,37.9782,37.9876,37.8005,37.8566,2666040.0
2017-09-05 12:10:00,40.47,40.5,40.38,40.41,2351956.0,37.8566,37.8847,37.7724,37.8005,2351956.0
2017-09-05 12:15:00,40.41,40.45,40.4,40.42,1600740.0,37.8005,37.8379,37.7911,37.8098,1600740.0
2017-09-05 12:20:00,40.42,40.54,40.37,40.5,2284484.0,37.8098,37.9221,37.7631,37.8847,2284484.0
2017-09-05 12:25:00,40.49,40.52,40.37,40.39,1437776.0,37.8753,37.9034,37.7631,37.7818,1437776.0
2017-09-05 12:30:00,40.39,40.4,40.2,40.21,3269416.0,37.7818,37.7911,37.6041,37.6134,3269416.0
2017-09-05 12:35:00,40.22,40.33,40.22,40.31,1895748.0,37.6228,37.7257,37.6228,37.7069,1895748.0
2017-09-05 12:40:00,40.31,40.31,40.25,40.29,1526304.0,37.7069,37.7069,37.6508,37.6882,1526304.0
2017-09-05 12:45:00,40.3,40.3,40.17,40.21,2342240.0,37.6976,37.6976,37.576,37.6134,2342240.0
2017-09-05 12:50:00,40.21,40.24,40.15,40.22,1876148.0,37.6134,37.6415,37.5573,37.6228,1876148.0
2017-09-05 12:55:00,40.22,40.32,40.22,40.3,1721440.0,37.6228,37.7163,37.6228,37.6976,1721440.0
2017-09-05 13:00:00,40.29,40.3,40.14,40.19,1804620.0,37.6882,37.6976,37.5479,37.5947,1804620.0
2017-09-05 13:05:00,40.19,40.22,40.14,40.15,1482300.0,37.5947,37.6228,37.5479,37.5573,1482300.0
2017-09-05 13:10:00,40.14,40.23,40.14,40.2,1154260.0,37.5479,37.6321,37.5479,37.6041,1154260.0
2017-09-05 13:15:00,40.21,40.32,40.18,40.31,1322948.0,37.6134,37.7163,37.5853,37.7069,1322948.0
2017-09-05 13:20:00,40.31,40.35,40.29,40.33,1225292.0,37.7069,37.7444,37.6882,37.7257,1225292.0
2017-09-05 13:25:00,40.33,40.36,40.32,40.35,1226164.0,37.7257,37.7537,37.7163,37.7444,1226164.0
2017-09-05 13:30:00,40.35,40.37,40.3,40.31,932216.0,37.7444,37.7631,37.6976,37.7069,932216.0
2017-09-05 13:35:00,40.32,40.45,40.32,40.42,1271820.0,37.7163,37.8379,37.7163,37.8098,1271820.0
2017-09-05 13:40:00,40.42,40.45,40.39,40.41,795132.0,37.8098,37.8379,37.7818,37.8005,795132.0
2017-09-05 13:45:00,40.41,40.44,40.38,40.42,800116.0,37.8005,37.8286,37.7724,37.8098,800116.0
2017-09-05 13:50:00,40.43,40.49,40.4,40.47,944132.0,37.8192,37.8753,37.7911,37.8566,944132.0
2017-09-05 13:55:00,40.47,40.49,40.46,40.49,854864.0,37.8566,37.8753,37.8473,37.8753,854864.0
2017-09-05 14:00:00,40.49,40.56,40.48,40.53,1197912.0,37.8753,37.9408,37.866,37.9127,1197912.0
2017-09-05 14:05:00,40.53,40.53,40.48,40.51,776556.0,37.9127,37.9127,37.866,37.894,776556.0
2017-09-05 14:10:00,40.51,40.52,40.48,40.48,701392.0,37.894,37.9034,37.866,37.866,701392.0
2017-09-05 14:15:00,40.48,40.49,40.44,40.47,800644.0,37.866,37.8753,37.8286,37.8566,800644.0
2017-09-05 14:20:00,40.47,40.55,40.46,40.5,885088.0,37.8566,37.9315,37.8473,37.8847,885088.0
2017-09-05 14:25:00,40.51,40.56,40.5,40.53,779964.0,37.894,37.9408,37.8847,37.9127,779964.0
2017-09-05 14:30:00,40.53,40.57,40.52,40.55,878504.0,37.9127,37.9502,37.9034,37.9315,878504.0
2017-09-05 14:35:00,40.55,40.57,40.52,40.53,764608.0,37.9315,37.9502,37.9034,37.9127,764608.0
2017-09-05 14:40:00,40.53,40.53,40.51,40.52,604716.0,37.9127,37.9127,37.894,37.9034,604716.0
2017-09-05 14:45:00,40.53,40.55,40.48,40.49,663280.0,37.9127,37.9315,37.866,37.8753,663280.0
2017-09-05 14:50:00,40.49,40.49,40.46,40.48,673048.0,37.8753,37.8753,37.8473,37.866,673048.0
2017-09-05 14:55:00,40.47,40.49,40.45,40.49,484408.0,37.8566,37.8753,37.8379,37.8753,484408.0
2017-09-05 15:00:00,40.48,40.54,40.48,40.49,709640.0,37.866,37.9221,37.866,37.8753,709640.0
2017-09-05 15:05:00,40.49,40.49,40.42,40.44,995228.0,37.8753,37.8753,37.8098,37.8286,995228.0
2017-09-05 15:10:00,40.44,40.45,40.4,40.44,1000368.0,37.8286,37.8379,37.7911,37.8286,1000368.0
2017-09-05 15:15:00,40.44,40.48,40.43,40.46,789208.0,37.8286,37.866,37.8192,37.8473,789208.0
2017-09-05 15:20:00,40.46,40.47,40.43,40.44,727976.0,37.8473,37.8566,37.8192,37.8286,727976.0
2017-09-05 15:25:00,40.44,40.53,40.43,40.51,983668.0,37.8286,37.9127,37.8192,37.894,983668.0
2017-09-05 15:30:00,40.51,40.57,40.51,40.56,993436.0,37.894,37.9502,37.894,37.9408,993436.0
2017-09-05 15:35:00,40.56,40.56,40.49,40.51,1081448.0,37.9408,37.9408,37.8753,37.894,1081448.0
2017-09-05 15:40:00,40.51,40.52,40.47,40.49,973368.0,37.894,37.9034,37.8566,37.8753,973368.0
2017-09-05 15:45:00,40.49,40.51,40.46,40.51,961460.0,37.8753,37.894,37.8473,37.894,961460.0
2017-09-05 15:50:00,40.51,40.52,40.47,40.52,1542696.0,37.894,37.9034,37.8566,37.9034,1542696.0
2017-09-05 15:55:00,40.52,40.55,40.49,40.52,3016664.0,37.9034,37.9315,37.8753,37.9034,3016664.0
2017-09-06 09:30:00,40.68,40.75,40.66,40.66,3487700.0,38.0531,38.1185,38.0343,38.0343,3487700.0
2017-09-06 09:35:00,40.66,40.69,40.55,40.58,2250960.0,38.0343,38.0624,37.9315,37.9595,2250960.0
2017-09-06 09:40:00,40.58,40.63,40.51,40.55,1900752.0,37.9595,38.0063,37.894,37.9315,1900752.0
2017-09-06 09:45:00,40.54,40.63,40.54,40.59,1374592.0,37.9221,38.0063,37.9221,37.9689,1374592.0
2017-09-06 09:50:00,40.59,40.61,40.54,40.57,1178156.0,37.9689,37.9876,37.9221,37.9502,1178156.0
2017-09-06 09:55:00,40.57,40.62,40.53,40.6,882168.0,37.9502,37.9969,37.9127,37.9782,882168.0
2017-09-06 10:00:00,40.6,40.63,40.58,40.59,1041508.0,37.9782,38.0063,37.9595,37.9689,1041508.0
2017-09-06 10:05:00,40.59,40.64,40.57,40.61,1088384.0,37.9689,38.0156,37.9502,37.9876,1088384.0
2017-09-06 10:10:00,40.61,40.65,40.55,40.55,1372228.0,37.9876,38.025,37.9315,37.9315,1372228.0
2017-09-06 10:15:00,40.55,40.55,40.45,40.46,1397504.0,37.9315,37.9315,37.8379,37.8473,1397504.0
2017-09-06 10:20:00,40.46,40.49,40.44,40.44,1056544.0,37.8473,37.8753,37.8286,37.8286,1056544.0
2017-09-06 10:25:00,40.44,40.46,40.41,40.44,1190528.0,37.8286,37.8473,37.8005,37.8286,1190528.0
2017-09-06 10:30:00,40.44,40.47,40.41,40.46,930068.0,37.8286,37.8566,37.8005,37.8473,930068.0
2017-09-06 10:35:00,40.46,40.46,40.33,40.35,1387544.0,37.8473,37.8473,37.7257,37.7444,1387544.0
2017-09-06 10:40:00,40.35,40.37,40.28,40.29,1442428.0,37.7444,37.7631,37.6789,37.6882,1442428.0
2017-09-06 10:45:00,40.29,40.35,40.22,40.34,2229928.0,37.6882,37.7444,37.6228,37.735,2229928.0
2017-09-06 10:50:00,40.34,40.36,40.31,40.35,927516.0,37.735,37.7537,37.7069,37.7444,927516.0
2017-09-06 10:55:00,40.35,40.37,40.31,40.35,1000372.0,37.7444,37.7631,37.7069,37.7444,1000372.0
2017-09-06 11:00:00,40.34,40.35,40.29,40.3,593024.0,37.735,37.7444,37.6882,37.6976,593024.0
2017-09-06 11:05:00,40.3,40.3,40.2,40.21,1285496.0,37.6976,37.6976,37.6041,37.6134,1285496.0
2017-09-06 11:10:00,40.21,40.24,40.13,40.15,2036876.0,37.6134,37.6415,37.5386,37.5573,2036876.0
2017-09-06 11:15:00,40.14,40.24,40.13,40.22,1166112.0,37.5479,37.6415,37.5386,37.6228,1166112.0
2017-09-06 11:20:00,40.22,40.3,40.2,40.21,996332.0,37.6228,37.6976,37.6041,37.6134,996332.0
2017-09-06 11:25:00,40.21,40.24,40.18,40.19,1051652.0,37.6134,37.6415,37.5853,37.5947,1051652.0
2017-09-06 11:30:00,40.19,40.24,40.17,40.2,1107564.0,37.5947,37.6415,37.576,37.6041,1107564.0
2017-09-06 11:35:00,40.2,40.27,40.2,40.26,780016.0,37.6041,37.6695,37.6041,37.6602,780016.0
2017-09-06 11:40:00,40.26,40.27,40.22,40.23,752700.0,37.6602,37.6695,37.6228,37.6321,752700.0
2017-09-06 11:45:00,40.23,40.28,40.23,40.28,559768.0,37.6321,37.6789,37.6321,37.6789,559768.0
2017-09-06 11:50:00,40.28,40.28,40.23,40.26,447596.0,37.6789,37.6789,37.6321,37.6602,447596.0
2017-09-06 11:55:00,40.26,40.3,40.26,40.3,648612.0,37.6602,37.6976,37.6602,37.6976,648612.0
2017-09-06 12:00:00,40.3,40.3,40.25,40.27,543852.0,37.6976,37.6976,37.6508,37.6695,543852.0
2017-09-06 12:05:00,40.27,40.3,40.27,40.27,406640.0,37.6695,37.6976,37.6695,37.6695,406640.0
2017-09-06 12:10:00,40.27,40.29,40.26,40.28,411956.0,37.6695,37.6882,37.6602,37.6789,411956.0
2017-09-06 12:15:00,40.28,40.3,40.27,40.29,640552.0,37.6789,37.6976,37.6695,37.6882,640552.0
2017-09-06 12:20:00,40.29,40.31,40.28,40.3,622480.0,37.6882,37.7069,37.6789,37.6976,622480.0
2017-09-06 12:25:00,40.3,40.4,40.29,40.38,1331988.0,37.6976,37.7911,37.6882,37.7724,1331988.0
2017-09-06 12:30:00,40.38,40.38,40.31,40.33,642464.0,37.7724,37.7724,37.7069,37.7257,642464.0
2017-09-06 12:35:00,40.33,40.39,40.32,40.39,652552.0,37.7257,37.7818,37.7163,37.7818,652552.0
2017-09-06 12:40:00,40.39,40.39,40.37,40.39,458944.0,37.7818,37.7818,37.7631,37.7818,458944.0
2017-09-06 12:45:00,40.39,40.4,40.38,40.4,425628.0,37.7818,37.7911,37.7724,37.7911,425628.0
2017-09-06 12:50:00,40.4,40.49,40.4,40.49,881564.0,37.7911,37.8753,37.7911,37.8753,881564.0
2017-09-06 12:55:00,40.49,40.49,40.44,40.47,765688.0,37.8753,37.8753,37.8286,37.8566,765688.0
2017-09-06 13:00:00,40.47,40.5,40.46,40.49,597560.0,37.8566,37.8847,37.8473,37.8753,597560.0
2017-09-06 13:05:00,40.49,40.52,40.46,40.46,672964.0,37.8753,37.9034,37.8473,37.8473,672964.0
2017-09-06 13:10:00,40.46,40.52,40.46,40.51,560132.0,37.8473,37.9034,37.8473,37.894,560132.0
2017-09-06 13:15:00,40.51,40.51,40.48,40.48,498956.0,37.894,37.894,37.866,37.866,498956.0
2017-09-06 13:20:00,40.48,40.52,40.48,40.49,414096.0,37.866,37.9034,37.866,37.8753,414096.0
2017-09-06 13:25:00,40.49,40.5,40.47,40.48,463288.0,37.8753,37.8847,37.8566,37.866,463288.0
2017-09-06 13:30:00,40.48,40.49,40.48,40.49,369852.0,37.866,37.8753,37.866,37.8753,369852.0
2017-09-06 13:35:00,40.49,40.54,40.49,40.5,552412.0,37.8753,37.9221,37.8753,37.8847,552412.0
2017-09-06 13:40:00,40.51,40.52,40.49,40.51,376496.0,37.894,37.9034,37.8753,37.894,376496.0
2017-09-06 13:45:00,40.51,40.52,40.49,40.5,327764.0,37.894,37.9034,37.8753,37.8847,327764.0
2017-09-06 13:50:00,40.5,40.52,40.49,40.5,300044.0,37.8847,37.9034,37.8753,37.8847,300044.0
2017-09-06 13:55:00,40.5,40.51,40.47,40.48,407036.0,37.8847,37.894,37.8566,37.866,407036.0
2017-09-06 14:00:00,40.47,40.5,40.47,40.49,320400.0,37.8566,37.8847,37.8566,37.8753,320400.0
2017-09-06 14:05:00,40.49,40.52,40.49,40.51,575648.0,37.8753,37.9034,37.8753,37.894,575648.0
2017-09-06 14:10:00,40.51,40.52,40.48,40.5,539516.0,37.894,37.9034,37.866,37.8847,539516.0
2017-09-06 14:15:00,40.5,40.51,40.49,40.5,502820.0,37.8847,37.894,37.8753,37.8847,502820.0
2017-09-06 14:20:00,40.5,40.54,40.5,40.53,586132.0,37.8847,37.9221,37.8847,37.9127,586132.0
2017-09-06 14:25:00,40.52,40.55,40.51,40.52,518732.0,37.9034,37.9315,37.894,37.9034,518732.0
2017-09-06 14:30:00,40.52,40.52,40.47,40.48,737872.0,37.9034,37.9034,37.8566,37.866,737872.0
2017-09-06 14:35:00,40.48,40.51,40.48,40.51,416100.0,37.866,37.894,37.866,37.894,416100.0
2017-09-06 14:40:00,40.51,40.51,40.47,40.48,564860.0,37.894,37.894,37.8566,37.866,564860.0
2017-09-06 14:45:00,40.48,40.49,40.42,40.42,669944.0,37.866,37.8753,37.8098,37.8098,669944.0
2017-09-06 14:50:00,40.42,40.47,40.41,40.47,528880.0,37.8098,37.8566,37.8005,37.8566,528880.0
2017-09-06 14:55:00,40.47,40.49,40.46,40.47,382996.0,37.8566,37.8753,37.8473,37.8566,382996.0
2017-09-06 15:00:00,40.47,40.5,40.46,40.49,479332.0,37.8566,37.8847,37.8473,37.8753,479332.0
2017-09-06 15:05:00,40.49,40.51,40.49,40.5,469516.0,37.8753,37.894,37.8753,37.8847,469516.0
2017-09-06 15:10:00,40.5,40.51,40.45,40.45,613364.0,37.8847,37.894,37.8379,37.8379,613364.0
2017-09-06 15:15:00,40.46,40.49,40.45,40.49,410300.0,37.8473,37.8753,37.8379,37.8753,410300.0
2017-09-06 15:20:00,40.49,40.52,40.49,40.51,850908.0,37.8753,37.9034,37.8753,37.894,850908.0
2017-09-06 15:25:00,40.51,40.52,40.5,40.51,634628.0,37.894,37.9034,37.8847,37.894,634628.0
2017-09-06 15:30:00,40.52,40.52,40.5,40.51,673540.0,37.9034,37.9034,37.8847,37.894,673540.0
2017-09-06 15:35:00,40.51,40.51,40.48,40.5,861600.0,37.894,37.894,37.866,37.8847,861600.0
2017-09-06 15:40:00,40.5,40.52,40.49,40.49,852868.0,37.8847,37.9034,37.8753,37.8753,852868.0
2017-09-06 15:45:00,40.49,40.5,40.46,40.46,900808.0,37.8753,37.8847,37.8473,37.8473,900808.0
2017-09-06 15:50:00,40.47,40.49,40.46,40.46,1169856.0,37.8566,37.8753,37.8473,37.8473,1169856.0
2017-09-06 15:55:00,40.46,40.49,40.45,40.48,3090432.0,37.8473,37.8753,37.8379,37.866,3090432.0
2017-09-07 09:30:00,40.52,40.56,40.46,40.48,2692124.0,37.9034,37.9408,37.8473,37.866,2692124.0
2017-09-07 09:35:00,40.48,40.49,40.44,40.47,1263964.0,37.866,37.8753,37.8286,37.8566,1263964.0
2017-09-07 09:40:00,40.47,40.47,40.4,40.4,1449896.0,37.8566,37.8566,37.7911,37.7911,1449896.0
2017-09-07 09:45:00,40.4,40.46,40.39,40.41,1401192.0,37.7911,37.8473,37.7818,37.8005,1401192.0
2017-09-07 09:50:00,40.4,40.44,40.38,40.4,1008932.0,37.7911,37.8286,37.7724,37.7911,1008932.0
2017-09-07 09:55:00,40.4,40.42,40.35,40.37,1273832.0,37.7911,37.8098,37.7444,37.7631,1273832.0
2017-09-07 10:00:00,40.37,40.38,40.29,40.33,1599264.0,37.7631,37.7724,37.6882,37.7257,1599264.0
2017-09-07 10:05:00,40.33,40.4,40.32,40.36,1087380.0,37.7257,37.7911,37.7163,37.7537,1087380.0
2017-09-07 10:10:00,40.36,40.37,40.26,40.29,1224436.0,37.7537,37.7631,37.6602,37.6882,1224436.0
2017-09-07 10:15:00,40.29,40.35,40.26,40.29,1353460.0,37.6882,37.7444,37.6602,37.6882,1353460.0
2017-09-07 10:20:00,40.29,40.37,40.29,40.35,1077420.0,37.6882,37.7631,37.6882,37.7444,1077420.0
2017-09-07 10:25:00,40.35,40.36,40.29,40.32,1154588.0,37.7444,37.7537,37.6882,37.7163,1154588.0
2017-09-07 10:30:00,40.32,40.41,40.3,40.4,1204536.0,37.7163,37.8005,37.6976,37.7911,1204536.0
2017-09-07 10:35:00,40.4,40.44,40.38,40.42,1195508.0,37.7911,37.8286,37.7724,37.8098,1195508.0
2017-09-07 10:40:00,40.42,40.45,40.41,40.43,835392.0,37.8098,37.8379,37.8005,37.8192,835392.0
2017-09-07 10:45:00,40.43,40.54,40.43,40.52,1883712.0,37.8192,37.9221,37.8192,37.9034,1883712.0
2017-09-07 10:50:00,40.52,40.55,40.49,40.53,801360.0,37.9034,37.9315,37.8753,37.9127,801360.0
2017-09-07 10:55:00,40.53,40.55,40.5,40.51,853700.0,37.9127,37.9315,37.8847,37.894,853700.0
2017-09-07 11:00:00,40.51,40.52,40.5,40.51,716524.0,37.894,37.9034,37.8847,37.894,716524.0
2017-09-07 11:05:00,40.51,40.54,40.48,40.48,915896.0,37.894,37.9221,37.866,37.866,915896.0
2017-09-07 11:10:00,40.48,40.5,40.47,40.49,652028.0,37.866,37.8847,37.8566,37.8753,652028.0
2017-09-07 11:15:00,40.49,40.52,40.45,40.45,718596.0,37.8753,37.9034,37.8379,37.8379,718596.0
2017-09-07 11:20:00,40.45,40.49,40.43,40.47,713616.0,37.8379,37.8753,37.8192,37.8566,713616.0
2017-09-07 11:25:00,40.47,40.48,40.43,40.46,682744.0,37.8566,37.866,37.8192,37.8473,682744.0
2017-09-07 11:30:00,40.46,40.48,40.42,40.43,653892.0,37.8473,37.866,37.8098,37.8192,653892.0
2017-09-07 11:35:00,40.43,40.47,40.42,40.47,488280.0,37.8192,37.8566,37.8098,37.8566,488280.0
2017-09-07 11:40:00,40.47,40.49,40.46,40.48,450796.0,37.8566,37.8753,37.8473,37.866,450796.0
2017-09-07 11:45:00,40.48,40.5,40.44,40.46,486900.0,37.866,37.8847,37.8286,37.8473,486900.0
2017-09-07 11:50:00,40.46,40.47,40.44,40.47,342428.0,37.8473,37.8566,37.8286,37.8566,342428.0
2017-09-07 11:55:00,40.47,40.48,40.45,40.46,322056.0,37.8566,37.866,37.8379,37.8473,322056.0
2017-09-07 12:00:00,40.47,40.49,40.45,40.47,456516.0,37.8566,37.8753,37.8379,37.8566,456516.0
2017-09-07 12:05:00,40.47,40.5,40.47,40.49,566036.0,37.8566,37.8847,37.8566,37.8753,566036.0
2017-09-07 12:10:00,40.5,40.52,40.46,40.47,759616.0,37.8847,37.9034,37.8473,37.8566,759616.0
2017-09-07 12:15:00,40.47,40.48,40.43,40.47,506628.0,37.8566,37.866,37.8192,37.8566,506628.0
2017-09-07 12:20:00,40.47,40.49,40.47,40.48,467272.0,37.8566,37.8753,37.8566,37.866,467272.0
2017-09-07 12:25:00,40.48,40.49,40.26,40.3,2256880.0,37.866,37.8753,37.6602,37.6976,2256880.0
2017-09-07 12:30:00,40.3,40.4,40.09,40.23,6306864.0,37.6976,37.7911,37.5012,37.6321,6306864.0
2017-09-07 12:35:00,40.23,40.32,40.19,40.28,2912936.0,37.6321,37.7163,37.5947,37.6789,2912936.0
2017-09-07 12:40:00,40.28,40.3,40.22,40.26,1838608.0,37.6789,37.6976,37.6228,37.6602,1838608.0
2017-09-07 12:45:00,40.26,40.29,40.21,40.23,1423956.0,37.6602,37.6882,37.6134,37.6321,1423956.0
2017-09-07 12:50:00,40.23,40.25,40.18,40.22,1196628.0,37.6321,37.6508,37.5853,37.6228,1196628.0
2017-09-07 12:55:00,40.22,40.28,40.19,40.26,1125776.0,37.6228,37.6789,37.5947,37.6602,1125776.0
2017-09-07 13:00:00,40.26,40.33,40.24,40.32,1119276.0,37.6602,37.7257,37.6415,37.7163,1119276.0
2017-09-07 13:05:00,40.32,40.35,40.3,40.33,847136.0,37.7163,37.7444,37.6976,37.7257,847136.0
2017-09-07 13:10:00,40.33,40.38,40.32,40.36,1157568.0,37.7257,37.7724,37.7163,37.7537,1157568.0
2017-09-07 13:15:00,40.36,40.36,40.33,40.34,697472.0,37.7537,37.7537,37.7257,37.735,697472.0
2017-09-07 13:20:00,40.34,40.35,40.31,40.33,651960.0,37.735,37.7444,37.7069,37.7257,651960.0
2017-09-07 13:25:00,40.33,40.34,40.3,40.34,477076.0,37.7257,37.735,37.6976,37.735,477076.0
2017-09-07 13:30:00,40.34,40.36,40.33,40.35,642672.0,37.735,37.7537,37.7257,37.7444,642672.0
2017-09-07 13:35:00,40.35,40.37,40.31,40.33,442852.0,37.7444,37.7631,37.7069,37.7257,442852.0
2017-09-07 13:40:00,40.33,40.35,40.32,40.35,390332.0,37.7257,37.7444,37.7163,37.7444,390332.0
2017-09-07 13:45:00,40.34,40.35,40.31,40.31,650832.0,37.735,37.7444,37.7069,37.7069,650832.0
2017-09-07 13:50:00,40.31,40.34,40.29,40.31,619516.0,37.7069,37.735,37.6882,37.7069,619516.0
2017-09-07 13:55:00,40.31,40.32,40.29,40.31,400496.0,37.7069,37.7163,37.6882,37.7069,400496.0
2017-09-07 14:00:00,40.31,40.32,40.29,40.3,346104.0,37.7069,37.7163,37.6882,37.6976,346104.0
2017-09-07 14:05:00,40.3,40.32,40.29,40.32,379952.0,37.6976,37.7163,37.6882,37.7163,379952.0
2017-09-07 14:10:00,40.32,40.34,40.32,40.33,584744.0,37.7163,37.735,37.7163,37.7257,584744.0
2017-09-07 14:15:00,40.33,40.35,40.32,40.34,498184.0,37.7257,37.7444,37.7163,37.735,498184.0
2017-09-07 14:20:00,40.34,40.35,40.33,40.35,278032.0,37.735,37.7444,37.7257,37.7444,278032.0
2017-09-07 14:25:00,40.35,40.35,40.34,40.34,317472.0,37.7444,37.7444,37.735,37.735,317472.0
2017-09-07 14:30:00,40.34,40.35,40.31,40.32,450104.0,37.735,37.7444,37.7069,37.7163,450104.0
2017-09-07 14:35:00,40.32,40.34,40.32,40.33,404656.0,37.7163,37.735,37.7163,37.7257,404656.0
2017-09-07 14:40:00,40.32,40.35,40.3,40.32,570348.0,37.7163,37.7444,37.6976,37.7163,570348.0
2017-09-07 14:45:00,40.33,40.33,40.3,40.31,482768.0,37.7257,37.7257,37.6976,37.7069,482768.0
2017-09-07 14:50:00,40.31,40.33,40.3,40.31,396876.0,37.7069,37.7257,37.6976,37.7069,396876.0
2017-09-07 14:55:00,40.31,40.34,40.3,40.33,352172.0,37.7069,37.735,37.6976,37.7257,352172.0
2017-09-07 15:00:00,40.33,40.34,40.3,40.31,793856.0,37.7257,37.735,37.6976,37.7069,793856.0
2017-09-07 15:05:00,40.31,40.36,40.31,40.36,645344.0,37.7069,37.7537,37.7069,37.7537,645344.0
2017-09-07 15:10:00,40.36,40.36,40.33,40.34,569272.0,37.7537,37.7537,37.7257,37.735,569272.0
2017-09-07 15:15:00,40.34,40.35,40.34,40.34,402324.0,37.735,37.7444,37.735,37.735,402324.0
2017-09-07 15:20:00,40.34,40.34,40.26,40.28,1013180.0,37.735,37.735,37.6602,37.6789,1013180.0
2017-09-07 15:25:00,40.28,40.29,40.27,40.28,594284.0,37.6789,37.6882,37.6695,37.6789,594284.0
2017-09-07 15:30:00,40.28,40.31,40.27,40.27,643564.0,37.6789,37.7069,37.6695,37.6695,643564.0
2017-09-07 15:35:00,40.27,40.3,40.26,40.29,812432.0,37.6695,37.6976,37.6602,37.6882,812432.0
2017-09-07 15:40:00,40.29,40.31,40.27,40.28,716808.0,37.6882,37.7069,37.6695,37.6789,716808.0
2017-09-07 15:45:00,40.28,40.3,40.27,40.29,991764.0,37.6789,37.6976,37.6695,37.6882,991764.0
2017-09-07 15:50:00,40.29,40.32,40.28,40.3,1421344.0,37.6882,37.7163,37.6789,37.6976,1421344.0
2017-09-07 15:55:00,40.3,40.33,40.29,40.32,2242948.0,37.6976,37.7257,37.6882,37.7163,2242948.0
2017-09-08 09:30:00,40.23,40.25,40.17,40.24,2971944.0,37.6321,37.6508,37.576,37.6415,2971944.0
2017-09-08 09:35:00,40.24,40.29,40.18,40.21,1580872.0,37.6415,37.6882,37.5853,37.6134,1580872.0
2017-09-08 09:40:00,40.21,40.24,40.12,40.18,1656812.0,37.6134,37.6415,37.5292,37.5853,1656812.0
2017-09-08 09:45:00,40.18,40.23,40.17,40.19,812088.0,37.5853,37.6321,37.576,37.5947,812088.0
2017-09-08 09:50:00,40.19,40.22,40.13,40.15,1261792.0,37.5947,37.6228,37.5386,37.5573,1261792.0
2017-09-08 09:55:00,40.15,40.2,40.13,40.18,1056996.0,37.5573,37.6041,37.5386,37.5853,1056996.0
2017-09-08 10:00:00,40.18,40.19,40.13,40.13,1553020.0,37.5853,37.5947,37.5386,37.5386,1553020.0
2017-09-08 10:05:00,40.14,40.15,40.09,40.11,2492672.0,37.5479,37.5573,37.5012,37.5199,2492672.0
2017-09-08 10:10:00,40.11,40.12,39.9,40.01,3988496.0,37.5199,37.5292,37.3234,37.4263,3988496.0
2017-09-08 10:15:00,40.01,40.06,39.97,40.02,1570236.0,37.4263,37.4731,37.3889,37.4357,1570236.0
2017-09-08 10:20:00,40.02,40.05,40.01,40.02,899524.0,37.4357,37.4637,37.4263,37.4357,899524.0
2017-09-08 10:25:00,40.02,40.1,40.01,40.08,1205444.0,37.4357,37.5105,37.4263,37.4918,1205444.0
2017-09-08 10:30:00,40.08,40.09,40.03,40.06,1003632.0,37.4918,37.5012,37.445,37.4731,1003632.0
2017-09-08 10:35:00,40.06,40.09,39.99,40.0,1038504.0,37.4731,37.5012,37.4076,37.417,1038504.0
2017-09-08 10:40:00,40.0,40.06,39.99,39.99,942896.0,37.417,37.4731,37.4076,37.4076,942896.0
2017-09-08 10:45:00,39.99,40.03,39.96,39.99,1257132.0,37.4076,37.445,37.3796,37.4076,1257132.0
2017-09-08 10:50:00,39.99,40.0,39.94,39.94,1333888.0,37.4076,37.417,37.3608,37.3608,1333888.0
2017-09-08 10:55:00,39.95,39.99,39.94,39.98,945540.0,37.3702,37.4076,37.3608,37.3983,945540.0
2017-09-08 11:00:00,39.98,40.04,39.96,40.03,1096152.0,37.3983,37.4544,37.3796,37.445,1096152.0
2017-09-08 11:05:00,40.03,40.06,40.02,40.05,838628.0,37.445,37.4731,37.4357,37.4637,838628.0
2017-09-08 11:10:00,40.05,40.05,40.0,40.0,555052.0,37.4637,37.4637,37.417,37.417,555052.0
2017-09-08 11:15:00,40.01,40.08,40.0,40.02,992040.0,37.4263,37.4918,37.417,37.4357,992040.0
2017-09-08 11:20:00,40.02,40.03,40.0,40.02,538616.0,37.4357,37.445,37.417,37.4357,538616.0
2017-09-08 11:25:00,40.01,40.02,39.98,40.0,712620.0,37.4263,37.4357,37.3983,37.417,712620.0
2017-09-08 11:30:00,40.0,40.01,39.97,39.97,644056.0,37.417,37.4263,37.3889,37.3889,644056.0
2017-09-08 11:35:00,39.97,39.98,39.92,39.94,874680.0,37.3889,37.3983,37.3421,37.3608,874680.0
2017-09-08 11:40:00,39.94,39.95,39.84,39.86,1980984.0,37.3608,37.3702,37.2673,37.286,1980984.0
2017-09-08 11:45:00,39.86,39.89,39.85,39.87,1031572.0,37.286,37.3141,37.2767,37.2954,1031572.0
2017-09-08 11:50:00,39.86,39.9,39.83,39.88,1356264.0,37.286,37.3234,37.2579,37.3047,1356264.0
2017-09-08 11:55:00,39.88,39.97,39.88,39.95,1346684.0,37.3047,37.3889,37.3047,37.3702,1346684.0
2017-09-08 12:00:00,39.95,39.98,39.95,39.96,991444.0,37.3702,37.3983,37.3702,37.3796,991444.0
2017-09-08 12:05:00,39.96,40.01,39.96,40.0,888004.0,37.3796,37.4263,37.3796,37.417,888004.0
2017-09-08 12:10:00,40.0,40.05,39.98,40.03,1052652.0,37.417,37.4637,37.3983,37.445,1052652.0
2017-09-08 12:15:00,40.03,40.04,39.98,39.99,642804.0,37.445,37.4544,37.3983,37.4076,642804.0
2017-09-08 12:20:00,39.99,40.01,39.97,39.98,462880.0,37.4076,37.4263,37.3889,37.3983,462880.0
2017-09-08 12:25:00,39.97,40.0,39.97,39.99,358828.0,37.3889,37.417,37.3889,37.4076,358828.0
2017-09-08 12:30:00,39.99,40.01,39.98,40.01,396224.0,37.4076,37.4263,37.3983,37.4263,396224.0
2017-09-08 12:35:00,40.01,40.03,39.98,39.98,579304.0,37.4263,37.445,37.3983,37.3983,579304.0
2017-09-08 12:40:00,39.98,39.99,39.96,39.99,349848.0,37.3983,37.4076,37.3796,37.4076,349848.0
2017-09-08 12:45:00,39.99,39.99,39.96,39.98,597676.0,37.4076,37.4076,37.3796,37.3983,597676.0
2017-09-08 12:50:00,39.98,39.98,39.94,39.94,607428.0,37.3983,37.3983,37.3608,37.3608,607428.0
2017-09-08 12:55:00,39.95,39.95,39.88,39.92,865180.0,37.3702,37.3702,37.3047,37.3421,865180.0
2017-09-08 13:00:00,39.92,39.93,39.87,39.88,684020.0,37.3421,37.3515,37.2954,37.3047,684020.0
2017-09-08 13:05:00,39.88,39.9,39.87,39.89,476716.0,37.3047,37.3234,37.2954,37.3141,476716.0
2017-09-08 13:10:00,39.89,39.9,39.88,39.9,463188.0,37.3141,37.3234,37.3047,37.3234,463188.0
2017-09-08 13:15:00,39.9,39.92,39.89,39.91,425548.0,37.3234,37.3421,37.3141,37.3328,425548.0
2017-09-08 13:20:00,39.91,39.93,39.88,39.9,815564.0,37.3328,37.3515,37.3047,37.3234,815564.0
2017-09-08 13:25:00,39.9,39.9,39.87,39.89,584496.0,37.3234,37.3234,37.2954,37.3141,584496.0
2017-09-08 13:30:00,39.89,39.89,39.85,39.87,673276.0,37.3141,37.3141,37.2767,37.2954,673276.0
2017-09-08 13:35:00,39.86,39.88,39.84,39.87,597068.0,37.286,37.3047,37.2673,37.2954,597068.0
2017-09-08 13:40:00,39.87,39.88,39.85,39.86,539084.0,37.2954,37.3047,37.2767,37.286,539084.0
2017-09-08 13:45:00,39.86,39.87,39.83,39.83,685044.0,37.286,37.2954,37.2579,37.2579,685044.0
2017-09-08 13:50:00,39.83,39.84,39.81,39.83,816220.0,37.2579,37.2673,37.2392,37.2579,816220.0
2017-09-08 13:55:00,39.83,39.85,39.79,39.8,997272.0,37.2579,37.2767,37.2205,37.2299,997272.0
2017-09-08 14:00:00,39.8,39.82,39.77,39.78,1042680.0,37.2299,37.2486,37.2018,37.2112,1042680.0
2017-09-08 14:05:00,39.78,39.81,39.76,39.77,1009648.0,37.2112,37.2392,37.1925,37.2018,1009648.0
2017-09-08 14:10:00,39.76,39.77,39.72,39.76,2146708.0,37.1925,37.2018,37.155,37.1925,2146708.0
2017-09-08 14:15:00,39.76,39.76,39.74,39.75,948156.0,37.1925,37.1925,37.1738,37.1831,948156.0
2017-09-08 14:20:00,39.76,39.77,39.74,39.77,969692.0,37.1925,37.2018,37.1738,37.2018,969692.0
2017-09-08 14:25:00,39.77,39.78,39.74,39.74,669540.0,37.2018,37.2112,37.1738,37.1738,669540.0
2017-09-08 14:30:00,39.74,39.76,39.72,39.73,586748.0,37.1738,37.1925,37.155,37.1644,586748.0
2017-09-08 14:35:00,39.73,39.77,39.73,39.77,745448.0,37.1644,37.2018,37.1644,37.2018,745448.0
2017-09-08 14:40:00,39.77,39.79,39.77,39.77,744292.0,37.2018,37.2205,37.2018,37.2018,744292.0
2017-09-08 14:45:00,39.77,39.79,39.72,39.73,848928.0,37.2018,37.2205,37.155,37.1644,848928.0
2017-09-08 14:50:00,39.73,39.73,39.7,39.71,1009564.0,37.1644,37.1644,37.1363,37.1457,1009564.0
2017-09-08 14:55:00,39.71,39.76,39.71,39.74,668996.0,37.1457,37.1925,37.1457,37.1738,668996.0
2017-09-08 15:00:00,39.74,39.74,39.71,39.74,672152.0,37.1738,37.1738,37.1457,37.1738,672152.0
2017-09-08 15:05:00,39.74,39.75,39.73,39.74,827864.0,37.1738,37.1831,37.1644,37.1738,827864.0
2017-09-08 15:10:00,39.74,39.74,39.69,39.71,824128.0,37.1738,37.1738,37.127,37.1457,824128.0
2017-09-08 15:15:00,39.71,39.72,39.69,39.71,769460.0,37.1457,37.155,37.127,37.1457,769460.0
2017-09-08 15:20:00,39.71,39.71,39.66,39.66,1123992.0,37.1457,37.1457,37.0989,37.0989,1123992.0
2017-09-08 15:25:00,39.66,39.7,39.66,39.68,1194792.0,37.0989,37.1363,37.0989,37.1176,1194792.0
2017-09-08 15:30:00,39.68,39.7,39.66,39.69,1687596.0,37.1176,37.1363,37.0989,37.127,1687596.0
2017-09-08 15:35:00,39.69,39.71,39.67,39.68,1374436.0,37.127,37.1457,37.1083,37.1176,1374436.0
2017-09-08 15:40:00,39.68,39.71,39.67,39.7,1188572.0,37.1176,37.1457,37.1083,37.1363,1188572.0
2017-09-08 15:45:00,39.7,39.71,39.67,39.7,1695392.0,37.1363,37.1457,37.1083,37.1363,1695392.0
2017-09-08 15:50:00,39.7,39.7,39.63,39.65,2596512.0,37.1363,37.1363,37.0709,37.0896,2596512.0
2017-09-08 15:55:00,39.65,39.68,39.64,39.66,3917096.0,37.0896,37.1176,37.0802,37.0989,3917096.0
2017-09-11 09:30:00,40.13,40.19,39.98,40.01,5791140.0,37.5386,37.5947,37.3983,37.4263,5791140.0
2017-09-11 09:35:00,40.01,40.22,39.97,40.18,3558088.0,37.4263,37.6228,37.3889,37.5853,3558088.0
2017-09-11 09:40:00,40.19,40.3,40.16,40.29,3455396.0,37.5947,37.6976,37.5666,37.6882,3455396.0
2017-09-11 09:45:00,40.29,40.34,40.24,40.31,3138176.0,37.6882,37.735,37.6415,37.7069,3138176.0
2017-09-11 09:50:00,40.31,40.32,40.26,40.31,2408968.0,37.7069,37.7163,37.6602,37.7069,2408968.0
2017-09-11 09:55:00,40.31,40.37,40.31,40.35,2310896.0,37.7069,37.7631,37.7069,37.7444,2310896.0
2017-09-11 10:00:00,40.35,40.5,40.35,40.46,3252180.0,37.7444,37.8847,37.7444,37.8473,3252180.0
2017-09-11 10:05:00,40.46,40.51,40.44,40.45,2691300.0,37.8473,37.894,37.8286,37.8379,2691300.0
2017-09-11 10:10:00,40.45,40.46,40.39,40.42,2052764.0,37.8379,37.8473,37.7818,37.8098,2052764.0
2017-09-11 10:15:00,40.43,40.48,40.42,40.47,1323368.0,37.8192,37.866,37.8098,37.8566,1323368.0
2017-09-11 10:20:00,40.47,40.49,40.45,40.48,1580296.0,37.8566,37.8753,37.8379,37.866,1580296.0
2017-09-11 10:25:00,40.48,40.49,40.45,40.48,1197720.0,37.866,37.8753,37.8379,37.866,1197720.0
2017-09-11 10:30:00,40.48,40.5,40.44,40.45,1430900.0,37.866,37.8847,37.8286,37.8379,1430900.0
2017-09-11 10:35:00,40.45,40.48,40.44,40.46,1131968.0,37.8379,37.866,37.8286,37.8473,1131968.0
2017-09-11 10:40:00,40.46,40.48,40.45,40.46,809188.0,37.8473,37.866,37.8379,37.8473,809188.0
2017-09-11 10:45:00,40.46,40.48,40.44,40.46,980580.0,37.8473,37.866,37.8286,37.8473,980580.0
2017-09-11 10:50:00,40.47,40.47,40.42,40.44,1045940.0,37.8566,37.8566,37.8098,37.8286,1045940.0
2017-09-11 10:55:00,40.44,40.45,40.31,40.34,2135856.0,37.8286,37.8379,37.7069,37.735,2135856.0
2017-09-11 11:00:00,40.34,40.35,40.31,40.34,1196272.0,37.735,37.7444,37.7069,37.735,1196272.0
2017-09-11 11:05:00,40.34,40.35,40.31,40.33,1081508.0,37.735,37.7444,37.7069,37.7257,1081508.0
2017-09-11 11:10:00,40.33,40.34,40.27,40.27,1148392.0,37.7257,37.735,37.6695,37.6695,1148392.0
2017-09-11 11:15:00,40.28,40.29,40.22,40.28,1930236.0,37.6789,37.6882,37.6228,37.6789,1930236.0
2017-09-11 11:20:00,40.28,40.32,40.24,40.24,1191716.0,37.6789,37.7163,37.6415,37.6415,1191716.0
2017-09-11 11:25:00,40.24,40.29,40.24,40.27,982948.0,37.6415,37.6882,37.6415,37.6695,982948.0
2017-09-11 11:30:00,40.27,40.33,40.27,40.33,939576.0,37.6695,37.7257,37.6695,37.7257,939576.0
2017-09-11 11:35:00,40.33,40.37,40.31,40.36,1259416.0,37.7257,37.7631,37.7069,37.7537,1259416.0
2017-09-11 11:40:00,40.36,40.38,40.35,40.36,1145268.0,37.7537,37.7724,37.7444,37.7537,1145268.0
2017-09-11 11:45:00,40.36,40.38,40.35,40.35,724524.0,37.7537,37.7724,37.7444,37.7444,724524.0
2017-09-11 11:50:00,40.35,40.38,40.34,40.38,737756.0,37.7444,37.7724,37.735,37.7724,737756.0
2017-09-11 11:55:00,40.38,40.41,40.38,40.4,730832.0,37.7724,37.8005,37.7724,37.7911,730832.0
2017-09-11 12:00:00,40.4,40.4,40.37,40.37,684532.0,37.7911,37.7911,37.7631,37.7631,684532.0
2017-09-11 12:05:00,40.37,40.38,40.35,40.36,538604.0,37.7631,37.7724,37.7444,37.7537,538604.0
2017-09-11 12:10:00,40.36,40.38,40.35,40.37,635360.0,37.7537,37.7724,37.7444,37.7631,635360.0
2017-09-11 12:15:00,40.37,40.42,40.36,40.42,663108.0,37.7631,37.8098,37.7537,37.8098,663108.0
2017-09-11 12:20:00,40.42,40.44,40.41,40.43,645176.0,37.8098,37.8286,37.8005,37.8192,645176.0
2017-09-11 12:25:00,40.43,40.43,40.39,40.41,844520.0,37.8192,37.8192,37.7818,37.8005,844520.0
2017-09-11 12:30:00,40.41,40.41,40.38,40.4,850504.0,37.8005,37.8005,37.7724,37.7911,850504.0
2017-09-11 12:35:00,40.4,40.41,40.36,40.38,1032132.0,37.7911,37.8005,37.7537,37.7724,1032132.0
2017-09-11 12:40:00,40.38,40.42,40.38,40.39,1032632.0,37.7724,37.8098,37.7724,37.7818,1032632.0
2017-09-11 12:45:00,40.4,40.41,40.39,40.4,731280.0,37.7911,37.8005,37.7818,37.7911,731280.0
2017-09-11 12:50:00,40.4,40.41,40.37,40.39,772432.0,37.7911,37.8005,37.7631,37.7818,772432.0
2017-09-11 12:55:00,40.39,40.39,40.37,40.38,467856.0,37.7818,37.7818,37.7631,37.7724,467856.0
2017-09-11 13:00:00,40.38,40.4,40.38,40.39,603764.0,37.7724,37.7911,37.7724,37.7818,603764.0
2017-09-11 13:05:00,40.39,40.39,40.37,40.38,644484.0,37.7818,37.7818,37.7631,37.7724,644484.0
2017-09-11 13:10:00,40.38,40.4,40.37,40.39,594188.0,37.7724,37.7911,37.7631,37.7818,594188.0
2017-09-11 13:15:00,40.4,40.41,40.38,40.38,545196.0,37.7911,37.8005,37.7724,37.7724,545196.0
2017-09-11 13:20:00,40.38,40.4,40.37,40.38,551312.0,37.7724,37.7911,37.7631,37.7724,551312.0
2017-09-11 13:25:00,40.38,40.39,40.35,40.35,736316.0,37.7724,37.7818,37.7444,37.7444,736316.0
2017-09-11 13:30:00,40.35,40.36,40.33,40.36,661376.0,37.7444,37.7537,37.7257,37.7537,661376.0
2017-09-11 13:35:00,40.36,40.37,40.34,40.36,479608.0,37.7537,37.7631,37.735,37.7537,479608.0
2017-09-11 13:40:00,40.36,40.36,40.34,40.36,572144.0,37.7537,37.7537,37.735,37.7537,572144.0
2017-09-11 13:45:00,40.36,40.36,40.31,40.34,699152.0,37.7537,37.7537,37.7069,37.735,699152.0
2017-09-11 13:50:00,40.34,40.37,40.34,40.37,685168.0,37.735,37.7631,37.735,37.7631,685168.0
2017-09-11 13:55:00,40.37,40.38,40.35,40.36,784628.0,37.7631,37.7724,37.7444,37.7537,784628.0
2017-09-11 14:00:00,40.37,40.37,40.35,40.36,533552.0,37.7631,37.7631,37.7444,37.7537,533552.0
2017-09-11 14:05:00,40.36,40.37,40.35,40.36,494024.0,37.7537,37.7631,37.7444,37.7537,494024.0
2017-09-11 14:10:00,40.36,40.37,40.34,40.34,678372.0,37.7537,37.7631,37.735,37.735,678372.0
2017-09-11 14:15:00,40.34,40.35,40.32,40.33,676720.0,37.735,37.7444,37.7163,37.7257,676720.0
2017-09-11 14:20:00,40.33,40.34,40.31,40.32,714340.0,37.7257,37.735,37.7069,37.7163,714340.0
2017-09-11 14:25:00,40.32,40.33,40.3,40.3,800368.0,37.7163,37.7257,37.6976,37.6976,800368.0
2017-09-11 14:30:00,40.3,40.31,40.26,40.27,911184.0,37.6976,37.7069,37.6602,37.6695,911184.0
2017-09-11 14:35:00,40.27,40.27,40.19,40.2,2374600.0,37.6695,37.6695,37.5947,37.6041,2374600.0
2017-09-11 14:40:00,40.2,40.24,40.18,40.24,961068.0,37.6041,37.6415,37.5853,37.6415,961068.0
2017-09-11 14:45:00,40.24,40.28,40.24,40.27,874464.0,37.6415,37.6789,37.6415,37.6695,874464.0
2017-09-11 14:50:00,40.27,40.3,40.27,40.29,739228.0,37.6695,37.6976,37.6695,37.6882,739228.0
2017-09-11 14:55:00,40.3,40.32,40.29,40.29,903648.0,37.6976,37.7163,37.6882,37.6882,903648.0
2017-09-11 15:00:00,40.29,40.3,40.26,40.27,945148.0,37.6882,37.6976,37.6602,37.6695,945148.0
2017-09-11 15:05:00,40.27,40.32,40.25,40.31,980752.0,37.6695,37.7163,37.6508,37.7069,980752.0
2017-09-11 15:10:00,40.32,40.35,40.31,40.35,1386028.0,37.7163,37.7444,37.7069,37.7444,1386028.0
2017-09-11 15:15:00,40.35,40.36,40.33,40.35,962332.0,37.7444,37.7537,37.7257,37.7444,962332.0
2017-09-11 15:20:00,40.35,40.38,40.35,40.37,914476.0,37.7444,37.7724,37.7444,37.7631,914476.0
2017-09-11 15:25:00,40.37,40.39,40.36,40.37,1158240.0,37.7631,37.7818,37.7537,37.7631,1158240.0
2017-09-11 15:30:00,40.37,40.37,40.33,40.35,1181504.0,37.7631,37.7631,37.7257,37.7444,1181504.0
2017-09-11 15:35:00,40.35,40.37,40.33,40.36,1380008.0,37.7444,37.7631,37.7257,37.7537,1380008.0
2017-09-11 15:40:00,40.36,40.37,40.35,40.36,1099492.0,37.7537,37.7631,37.7444,37.7537,1099492.0
2017-09-11 15:45:00,40.36,40.36,40.3,40.31,1652180.0,37.7537,37.7537,37.6976,37.7069,1652180.0
2017-09-11 15:50:00,40.31,40.35,40.3,40.34,1855180.0,37.7069,37.7444,37.6976,37.735,1855180.0
2017-09-11 15:55:00,40.34,40.38,40.33,40.37,4402356.0,37.735,37.7724,37.7257,37.7631,4402356.0
2017-09-12 09:30:00,40.65,40.7,40.45,40.51,7771164.0,38.025,38.0718,37.8379,37.894,7771164.0
2017-09-12 09:35:00,40.51,40.55,40.42,40.47,3421672.0,37.894,37.9315,37.8098,37.8566,3421672.0
2017-09-12 09:40:00,40.47,40.47,40.35,40.37,3631284.0,37.8566,37.8566,37.7444,37.7631,3631284.0
2017-09-12 09:45:00,40.37,40.37,40.18,40.31,5379252.0,37.7631,37.7631,37.5853,37.7069,5379252.0
2017-09-12 09:50:00,40.31,40.32,40.2,40.22,2572996.0,37.7069,37.7163,37.6041,37.6228,2572996.0
2017-09-12 09:55:00,40.22,40.22,40.1,40.19,3138468.0,37.6228,37.6228,37.5105,37.5947,3138468.0
2017-09-12 10:00:00,40.19,40.21,40.13,40.13,1892676.0,37.5947,37.6134,37.5386,37.5386,1892676.0
2017-09-12 10:05:00,40.13,40.16,40.08,40.14,2440960.0,37.5386,37.5666,37.4918,37.5479,2440960.0
2017-09-12 10:10:00,40.14,40.25,40.13,40.21,2485408.0,37.5479,37.6508,37.5386,37.6134,2485408.0
2017-09-12 10:15:00,40.21,40.31,40.21,40.29,2722980.0,37.6134,37.7069,37.6134,37.6882,2722980.0
2017-09-12 10:20:00,40.29,40.3,40.2,40.22,1464628.0,37.6882,37.6976,37.6041,37.6228,1464628.0
2017-09-12 10:25:00,40.22,40.24,40.2,40.24,1154696.0,37.6228,37.6415,37.6041,37.6415,1154696.0
2017-09-12 10:30:00,40.24,40.3,40.22,40.27,1517464.0,37.6415,37.6976,37.6228,37.6695,1517464.0
2017-09-12 10:35:00,40.27,40.28,40.2,40.21,1610156.0,37.6695,37.6789,37.6041,37.6134,1610156.0
2017-09-12 10:40:00,40.21,40.25,40.21,40.24,657736.0,37.6134,37.6508,37.6134,37.6415,657736.0
2017-09-12 10:45:00,40.24,40.24,40.19,40.2,881548.0,37.6415,37.6415,37.5947,37.6041,881548.0
2017-09-12 10:50:00,40.2,40.25,40.18,40.22,1273764.0,37.6041,37.6508,37.5853,37.6228,1273764.0
2017-09-12 10:55:00,40.22,40.26,40.22,40.24,1234272.0,37.6228,37.6602,37.6228,37.6415,1234272.0
2017-09-12 11:00:00,40.24,40.27,40.24,40.27,804868.0,37.6415,37.6695,37.6415,37.6695,804868.0
2017-09-12 11:05:00,40.27,40.28,40.22,40.28,833412.0,37.6695,37.6789,37.6228,37.6789,833412.0
2017-09-12 11:10:00,40.27,40.31,40.27,40.28,1027940.0,37.6695,37.7069,37.6695,37.6789,1027940.0
2017-09-12 11:15:00,40.28,40.33,40.27,40.32,1041268.0,37.6789,37.7257,37.6695,37.7163,1041268.0
2017-09-12 11:20:00,40.32,40.33,40.27,40.32,1130780.0,37.7163,37.7257,37.6695,37.7163,1130780.0
2017-09-12 11:25:00,40.32,40.41,40.31,40.39,1940088.0,37.7163,37.8005,37.7069,37.7818,1940088.0
2017-09-12 11:30:00,40.39,40.42,40.37,40.38,1366380.0,37.7818,37.8098,37.7631,37.7724,1366380.0
2017-09-12 11:35:00,40.38,40.38,40.33,40.34,985664.0,37.7724,37.7724,37.7257,37.735,985664.0
2017-09-12 11:40:00,40.34,40.34,40.27,40.28,1003016.0,37.735,37.735,37.6695,37.6789,1003016.0
2017-09-12 11:45:00,40.28,40.3,40.26,40.29,871628.0,37.6789,37.6976,37.6602,37.6882,871628.0
2017-09-12 11:50:00,40.29,40.29,40.24,40.26,1057004.0,37.6882,37.6882,37.6415,37.6602,1057004.0
2017-09-12 11:55:00,40.26,40.29,40.24,40.26,809524.0,37.6602,37.6882,37.6415,37.6602,809524.0
2017-09-12 12:00:00,40.26,40.32,40.26,40.27,797200.0,37.6602,37.7163,37.6602,37.6695,797200.0
2017-09-12 12:05:00,40.27,40.28,40.22,40.23,892716.0,37.6695,37.6789,37.6228,37.6321,892716.0
2017-09-12 12:10:00,40.22,40.25,40.17,40.23,1205496.0,37.6228,37.6508,37.576,37.6321,1205496.0
2017-09-12 12:15:00,40.23,40.24,40.2,40.23,638424.0,37.6321,37.6415,37.6041,37.6321,638424.0
2017-09-12 12:20:00,40.23,40.25,40.22,40.25,500240.0,37.6321,37.6508,37.6228,37.6508,500240.0
2017-09-12 12:25:00,40.25,40.27,40.23,40.23,938272.0,37.6508,37.6695,37.6321,37.6321,938272.0
2017-09-12 12:30:00,40.23,40.29,40.23,40.27,726764.0,37.6321,37.6882,37.6321,37.6695,726764.0
2017-09-12 12:35:00,40.27,40.35,40.27,40.34,1151380.0,37.6695,37.7444,37.6695,37.735,1151380.0
2017-09-12 12:40:00,40.34,40.36,40.29,40.32,1191116.0,37.735,37.7537,37.6882,37.7163,1191116.0
2017-09-12 12:45:00,40.32,40.35,40.29,40.33,1015532.0,37.7163,37.7444,37.6882,37.7257,1015532.0
2017-09-12 12:50:00,40.33,40.34,40.3,40.33,916372.0,37.7257,37.735,37.6976,37.7257,916372.0
2017-09-12 12:55:00,40.33,40.36,40.27,40.29,1361244.0,37.7257,37.7537,37.6695,37.6882,1361244.0
2017-09-12 13:00:00,40.29,40.47,40.29,40.47,2574344.0,37.6882,37.8566,37.6882,37.8566,2574344.0
2017-09-12 13:05:00,40.47,40.54,40.44,40.48,5257740.0,37.8566,37.9221,37.8286,37.866,5257740.0
2017-09-12 13:10:00,40.48,40.51,40.4,40.42,2668048.0,37.866,37.894,37.7911,37.8098,2668048.0
2017-09-12 13:15:00,40.41,40.48,40.38,40.48,2275904.0,37.8005,37.866,37.7724,37.866,2275904.0
2017-09-12 13:20:00,40.48,40.5,40.44,40.49,2014844.0,37.866,37.8847,37.8286,37.8753,2014844.0
2017-09-12 13:25:00,40.49,40.56,40.46,40.55,3147224.0,37.8753,37.9408,37.8473,37.9315,3147224.0
2017-09-12 13:30:00,40.55,40.74,40.53,40.72,7653328.0,37.9315,38.1092,37.9127,38.0905,7653328.0
2017-09-12 13:35:00,40.72,40.85,40.69,40.82,7855976.0,38.0905,38.2121,38.0624,38.184,7855976.0
2017-09-12 13:40:00,40.82,40.9,40.79,40.83,6430324.0,38.184,38.2588,38.156,38.1934,6430324.0
2017-09-12 13:45:00,40.83,40.85,40.69,40.76,4590308.0,38.1934,38.2121,38.0624,38.1279,4590308.0
2017-09-12 13:50:00,40.76,40.88,40.74,40.88,4238040.0,38.1279,38.2401,38.1092,38.2401,4238040.0
2017-09-12 13:55:00,40.88,40.99,40.65,40.71,8478784.0,38.2401,38.343,38.025,38.0811,8478784.0
2017-09-12 14:00:00,40.71,40.81,40.62,40.75,5578936.0,38.0811,38.1747,37.9969,38.1185,5578936.0
2017-09-12 14:05:00,40.75,40.84,40.69,40.73,4238104.0,38.1185,38.2027,38.0624,38.0998,4238104.0
2017-09-12 14:10:00,40.73,40.77,40.68,40.72,2524128.0,38.0998,38.1372,38.0531,38.0905,2524128.0
2017-09-12 14:15:00,40.72,40.92,40.65,40.77,8953228.0,38.0905,38.2776,38.025,38.1372,8953228.0
2017-09-12 14:20:00,40.78,40.8,40.44,40.51,8202320.0,38.1466,38.1653,37.8286,37.894,8202320.0
2017-09-12 14:25:00,40.51,40.55,40.41,40.49,4719180.0,37.894,37.9315,37.8005,37.8753,4719180.0
2017-09-12 14:30:00,40.49,40.58,40.45,40.47,4194200.0,37.8753,37.9595,37.8379,37.8566,4194200.0
2017-09-12 14:35:00,40.47,40.47,40.02,40.15,12325308.0,37.8566,37.8566,37.4357,37.5573,12325308.0
2017-09-12 14:40:00,40.14,40.22,39.97,40.2,6851036.0,37.5479,37.6228,37.3889,37.6041,6851036.0
2017-09-12 14:45:00,40.19,40.35,40.03,40.17,6089508.0,37.5947,37.7444,37.445,37.576,6089508.0
2017-09-12 14:50:00,40.15,40.3,39.97,40.05,7902372.0,37.5573,37.6976,37.3889,37.4637,7902372.0
2017-09-12 14:55:00,40.04,40.14,39.87,39.89,7163136.0,37.4544,37.5479,37.2954,37.3141,7163136.0
2017-09-12 15:00:00,39.89,39.92,39.69,39.88,8423924.0,37.3141,37.3421,37.127,37.3047,8423924.0
2017-09-12 15:05:00,39.87,40.02,39.78,40.02,5163324.0,37.2954,37.4357,37.2112,37.4357,5163324.0
2017-09-12 15:10:00,40.02,40.07,39.94,39.96,4707520.0,37.4357,37.4824,37.3608,37.3796,4707520.0
2017-09-12 15:15:00,39.96,40.1,39.96,40.04,2859296.0,37.3796,37.5105,37.3796,37.4544,2859296.0
2017-09-12 15:20:00,40.04,40.17,39.99,40.11,3232196.0,37.4544,37.576,37.4076,37.5199,3232196.0
2017-09-12 15:25:00,40.11,40.19,40.1,40.15,2889548.0,37.5199,37.5947,37.5105,37.5573,2889548.0
2017-09-12 15:30:00,40.15,40.19,40.08,40.19,2517448.0,37.5573,37.5947,37.4918,37.5947,2517448.0
2017-09-12 15:35:00,40.19,40.25,40.17,40.21,3375584.0,37.5947,37.6508,37.576,37.6134,3375584.0
2017-09-12 15:40:00,40.21,40.21,40.13,40.14,2270692.0,37.6134,37.6134,37.5386,37.5479,2270692.0
2017-09-12 15:45:00,40.14,40.18,40.07,40.07,3276172.0,37.5479,37.5853,37.4824,37.4824,3276172.0
2017-09-12 15:50:00,40.08,40.19,40.08,40.15,3693568.0,37.4918,37.5947,37.4918,37.5573,3693568.0
2017-09-12 15:55:00,40.15,40.22,40.13,40.21,5033344.0,37.5573,37.6228,37.5386,37.6134,5033344.0
2017-09-13 09:30:00,39.98,39.99,39.7,39.75,9578524.0,37.3983,37.4076,37.1363,37.1831,9578524.0
2017-09-13 09:35:00,39.75,39.93,39.74,39.93,5830244.0,37.1831,37.3515,37.1738,37.3515,5830244.0
2017-09-13 09:40:00,39.92,39.93,39.75,39.8,4021560.0,37.3421,37.3515,37.1831,37.2299,4021560.0
2017-09-13 09:45:00,39.8,39.85,39.66,39.68,5155340.0,37.2299,37.2767,37.0989,37.1176,5155340.0
2017-09-13 09:50:00,39.67,39.74,39.67,39.71,3861552.0,37.1083,37.1738,37.1083,37.1457,3861552.0
2017-09-13 09:55:00,39.71,39.82,39.71,39.78,4781492.0,37.1457,37.2486,37.1457,37.2112,4781492.0
2017-09-13 10:00:00,39.79,39.8,39.73,39.79,2963864.0,37.2205,37.2299,37.1644,37.2205,2963864.0
2017-09-13 10:05:00,39.79,39.8,39.73,39.74,2869104.0,37.2205,37.2299,37.1644,37.1738,2869104.0
2017-09-13 10:10:00,39.74,39.85,39.72,39.81,3889664.0,37.1738,37.2767,37.155,37.2392,3889664.0
2017-09-13 10:15:00,39.82,39.82,39.69,39.72,3515512.0,37.2486,37.2486,37.127,37.155,3515512.0
2017-09-13 10:20:00,39.72,39.76,39.65,39.65,4051464.0,37.155,37.1925,37.0896,37.0896,4051464.0
2017-09-13 10:25:00,39.65,39.74,39.6,39.67,4331328.0,37.0896,37.1738,37.0428,37.1083,4331328.0
2017-09-13 10:30:00,39.68,39.73,39.66,39.69,2643240.0,37.1176,37.1644,37.0989,37.127,2643240.0
2017-09-13 10:35:00,39.69,39.72,39.6,39.62,2877256.0,37.127,37.155,37.0428,37.0615,2877256.0
2017-09-13 10:40:00,39.62,39.63,39.53,39.53,3422632.0,37.0615,37.0709,36.9773,36.9773,3422632.0
2017-09-13 10:45:00,39.54,39.58,39.48,39.51,4582248.0,36.9867,37.0241,36.9305,36.9586,4582248.0
2017-09-13 10:50:00,39.52,39.65,39.52,39.65,3093784.0,36.968,37.0896,36.968,37.0896,3093784.0
2017-09-13 10:55:00,39.65,39.66,39.58,39.59,2298920.0,37.0896,37.0989,37.0241,37.0334,2298920.0
2017-09-13 11:00:00,39.59,39.72,39.58,39.69,2658288.0,37.0334,37.155,37.0241,37.127,2658288.0
2017-09-13 11:05:00,39.69,39.74,39.67,39.73,2632656.0,37.127,37.1738,37.1083,37.1644,2632656.0
2017-09-13 11:10:00,39.73,39.77,39.7,39.72,2539348.0,37.1644,37.2018,37.1363,37.155,2539348.0
2017-09-13 11:15:00,39.73,39.76,39.72,39.76,1399488.0,37.1644,37.1925,37.155,37.1925,1399488.0
2017-09-13 11:20:00,39.76,39.76,39.72,39.76,1145148.0,37.1925,37.1925,37.155,37.1925,1145148.0
2017-09-13 11:25:00,39.76,39.77,39.72,39.73,1209968.0,37.1925,37.2018,37.155,37.1644,1209968.0
2017-09-13 11:30:00,39.74,39.77,39.7,39.72,1103640.0,37.1738,37.2018,37.1363,37.155,1103640.0
2017-09-13 11:35:00,39.72,39.73,39.63,39.68,2569340.0,37.155,37.1644,37.0709,37.1176,2569340.0
2017-09-13 11:40:00,39.68,39.68,39.63,39.64,1337368.0,37.1176,37.1176,37.0709,37.0802,1337368.0
2017-09-13 11:45:00,39.64,39.66,39.63,39.66,1006440.0,37.0802,37.0989,37.0709,37.0989,1006440.0
2017-09-13 11:50:00,39.66,39.7,39.63,39.7,1261948.0,37.0989,37.1363,37.0709,37.1363,1261948.0
2017-09-13 11:55:00,39.7,39.7,39.56,39.57,2060392.0,37.1363,37.1363,37.0054,37.0147,2060392.0
2017-09-13 12:00:00,39.57,39.67,39.56,39.67,1740372.0,37.0147,37.1083,37.0054,37.1083,1740372.0
2017-09-13 12:05:00,39.67,39.75,39.63,39.74,3000252.0,37.1083,37.1831,37.0709,37.1738,3000252.0
2017-09-13 12:10:00,39.74,39.77,39.7,39.77,1475832.0,37.1738,37.2018,37.1363,37.2018,1475832.0
2017-09-13 12:15:00,39.77,39.79,39.74,39.77,1768380.0,37.2018,37.2205,37.1738,37.2018,1768380.0
2017-09-13 12:20:00,39.77,39.8,39.74,39.75,1429316.0,37.2018,37.2299,37.1738,37.1831,1429316.0
2017-09-13 12:25:00,39.75,39.79,39.74,39.77,1252824.0,37.1831,37.2205,37.1738,37.2018,1252824.0
2017-09-13 12:30:00,39.77,39.86,39.75,39.85,1862724.0,37.2018,37.286,37.1831,37.2767,1862724.0
2017-09-13 12:35:00,39.85,39.85,39.78,39.81,1502920.0,37.2767,37.2767,37.2112,37.2392,1502920.0
2017-09-13 12:40:00,39.81,39.83,39.79,39.81,816236.0,37.2392,37.2579,37.2205,37.2392,816236.0
2017-09-13 12:45:00,39.81,39.82,39.79,39.79,765288.0,37.2392,37.2486,37.2205,37.2205,765288.0
2017-09-13 12:50:00,39.79,39.79,39.75,39.75,999824.0,37.2205,37.2205,37.1831,37.1831,999824.0
2017-09-13 12:55:00,39.75,39.75,39.7,39.7,969184.0,37.1831,37.1831,37.1363,37.1363,969184.0
2017-09-13 13:00:00,39.7,39.76,39.69,39.75,1390280.0,37.1363,37.1925,37.127,37.1831,1390280.0
2017-09-13 13:05:00,39.75,39.79,39.74,39.78,821292.0,37.1831,37.2205,37.1738,37.2112,821292.0
2017-09-13 13:10:00,39.78,39.78,39.73,39.73,702172.0,37.2112,37.2112,37.1644,37.1644,702172.0
2017-09-13 13:15:00,39.74,39.78,39.73,39.78,477980.0,37.1738,37.2112,37.1644,37.2112,477980.0
2017-09-13 13:20:00,39.78,39.8,39.77,39.78,812392.0,37.2112,37.2299,37.2018,37.2112,812392.0
2017-09-13 13:25:00,39.78,39.78,39.74,39.77,829236.0,37.2112,37.2112,37.1738,37.2018,829236.0
2017-09-13 13:30:00,39.77,39.78,39.74,39.75,894576.0,37.2018,37.2112,37.1738,37.1831,894576.0
2017-09-13 13:35:00,39.74,39.76,39.71,39.75,1095776.0,37.1738,37.1925,37.1457,37.1831,1095776.0
2017-09-13 13:40:00,39.75,39.76,39.74,39.74,409828.0,37.1831,37.1925,37.1738,37.1738,409828.0
2017-09-13 13:45:00,39.74,39.75,39.71,39.71,679944.0,37.1738,37.1831,37.1457,37.1457,679944.0
2017-09-13 13:50:00,39.71,39.74,39.71,39.74,593612.0,37.1457,37.1738,37.1457,37.1738,593612.0
2017-09-13 13:55:00,39.74,39.74,39.73,39.74,410468.0,37.1738,37.1738,37.1644,37.1738,410468.0
2017-09-13 14:00:00,39.74,39.76,39.73,39.74,700644.0,37.1738,37.1925,37.1644,37.1738,700644.0
2017-09-13 14:05:00,39.74,39.77,39.74,39.76,789384.0,37.1738,37.2018,37.1738,37.1925,789384.0
2017-09-13 14:10:00,39.76,39.81,39.76,39.8,945316.0,37.1925,37.2392,37.1925,37.2299,945316.0
2017-09-13 14:15:00,39.8,39.8,39.76,39.76,738644.0,37.2299,37.2299,37.1925,37.1925,738644.0
2017-09-13 14:20:00,39.76,39.77,39.74,39.76,584644.0,37.1925,37.2018,37.1738,37.1925,584644.0
2017-09-13 14:25:00,39.76,39.77,39.74,39.74,529232.0,37.1925,37.2018,37.1738,37.1738,529232.0
2017-09-13 14:30:00,39.74,39.75,39.73,39.74,608096.0,37.1738,37.1831,37.1644,37.1738,608096.0
2017-09-13 14:35:00,39.74,39.75,39.73,39.75,400984.0,37.1738,37.1831,37.1644,37.1831,400984.0
2017-09-13 14:40:00,39.74,39.76,39.74,39.75,467752.0,37.1738,37.1925,37.1738,37.1831,467752.0
2017-09-13 14:45:00,39.75,39.76,39.73,39.73,621104.0,37.1831,37.1925,37.1644,37.1644,621104.0
2017-09-13 14:50:00,39.73,39.74,39.7,39.72,900340.0,37.1644,37.1738,37.1363,37.155,900340.0
2017-09-13 14:55:00,39.72,39.73,39.71,39.71,729268.0,37.155,37.1644,37.1457,37.1457,729268.0
2017-09-13 15:00:00,39.71,39.74,39.7,39.74,847356.0,37.1457,37.1738,37.1363,37.1738,847356.0
2017-09-13 15:05:00,39.74,39.77,39.73,39.76,787384.0,37.1738,37.2018,37.1644,37.1925,787384.0
2017-09-13 15:10:00,39.76,39.76,39.73,39.74,605176.0,37.1925,37.1925,37.1644,37.1738,605176.0
2017-09-13 15:15:00,39.74,39.77,39.74,39.76,710752.0,37.1738,37.2018,37.1738,37.1925,710752.0
2017-09-13 15:20:00,39.76,39.77,39.74,39.75,736476.0,37.1925,37.2018,37.1738,37.1831,736476.0
2017-09-13 15:25:00,39.75,39.77,39.74,39.76,1133316.0,37.1831,37.2018,37.1738,37.1925,1133316.0
2017-09-13 15:30:00,39.76,39.79,39.76,39.78,1856724.0,37.1925,37.2205,37.1925,37.2112,1856724.0
2017-09-13 15:35:00,39.78,39.81,39.77,39.79,1715644.0,37.2112,37.2392,37.2018,37.2205,1715644.0
2017-09-13 15:40:00,39.8,39.8,39.77,39.78,1453340.0,37.2299,37.2299,37.2018,37.2112,1453340.0
2017-09-13 15:45:00,39.78,39.8,39.78,39.79,1499824.0,37.2112,37.2299,37.2112,37.2205,1499824.0
2017-09-13 15:50:00,39.79,39.91,39.79,39.88,4765988.0,37.2205,37.3328,37.2205,37.3047,4765988.0
2017-09-13 15:55:00,39.88,39.92,39.88,39.91,5143240.0,37.3047,37.3421,37.3047,37.3328,5143240.0
2017-09-14 09:30:00,39.75,39.81,39.72,39.72,4714908.0,37.1831,37.2392,37.155,37.155,4714908.0
2017-09-14 09:35:00,39.72,39.77,39.62,39.7,2841516.0,37.155,37.2018,37.0615,37.1363,2841516.0
2017-09-14 09:40:00,39.7,39.76,39.69,39.72,1345032.0,37.1363,37.1925,37.127,37.155,1345032.0
2017-09-14 09:45:00,39.72,39.83,39.72,39.76,2345028.0,37.155,37.2579,37.155,37.1925,2345028.0
2017-09-14 09:50:00,39.76,39.85,39.76,39.85,1862600.0,37.1925,37.2767,37.1925,37.2767,1862600.0
2017-09-14 09:55:00,39.85,39.85,39.77,39.8,1372956.0,37.2767,37.2767,37.2018,37.2299,1372956.0
2017-09-14 10:00:00,39.8,39.85,39.78,39.82,1593880.0,37.2299,37.2767,37.2112,37.2486,1593880.0
2017-09-14 10:05:00,39.82,39.82,39.74,39.75,1142892.0,37.2486,37.2486,37.1738,37.1831,1142892.0
2017-09-14 10:10:00,39.75,39.79,39.72,39.79,1883604.0,37.1831,37.2205,37.155,37.2205,1883604.0
2017-09-14 10:15:00,39.78,39.79,39.72,39.74,822672.0,37.2112,37.2205,37.155,37.1738,822672.0
2017-09-14 10:20:00,39.74,39.75,39.7,39.71,832576.0,37.1738,37.1831,37.1363,37.1457,832576.0
2017-09-14 10:25:00,39.71,39.75,39.7,39.74,828556.0,37.1457,37.1831,37.1363,37.1738,828556.0
2017-09-14 10:30:00,39.74,39.75,39.73,39.74,716736.0,37.1738,37.1831,37.1644,37.1738,716736.0
2017-09-14 10:35:00,39.74,39.75,39.72,39.74,836344.0,37.1738,37.1831,37.155,37.1738,836344.0
2017-09-14 10:40:00,39.74,39.74,39.7,39.74,765908.0,37.1738,37.1738,37.1363,37.1738,765908.0
2017-09-14 10:45:00,39.74,39.76,39.73,39.76,928844.0,37.1738,37.1925,37.1644,37.1925,928844.0
2017-09-14 10:50:00,39.76,39.76,39.72,39.75,690880.0,37.1925,37.1925,37.155,37.1831,690880.0
2017-09-14 10:55:00,39.75,39.76,39.74,39.75,600312.0,37.1831,37.1925,37.1738,37.1831,600312.0
2017-09-14 11:00:00,39.75,39.77,39.74,39.77,909732.0,37.1831,37.2018,37.1738,37.2018,909732.0
2017-09-14 11:05:00,39.77,39.8,39.76,39.79,810232.0,37.2018,37.2299,37.1925,37.2205,810232.0
2017-09-14 11:10:00,39.79,39.81,39.77,39.8,808944.0,37.2205,37.2392,37.2018,37.2299,808944.0
2017-09-14 11:15:00,39.8,39.83,39.77,39.82,1034900.0,37.2299,37.2579,37.2018,37.2486,1034900.0
2017-09-14 11:20:00,39.82,39.83,39.75,39.77,1002788.0,37.2486,37.2579,37.1831,37.2018,1002788.0
2017-09-14 11:25:00,39.77,39.78,39.76,39.78,574452.0,37.2018,37.2112,37.1925,37.2112,574452.0
2017-09-14 11:30:00,39.78,39.8,39.76,39.78,623352.0,37.2112,37.2299,37.1925,37.2112,623352.0
2017-09-14 11:35:00,39.78,39.8,39.77,39.77,487324.0,37.2112,37.2299,37.2018,37.2018,487324.0
2017-09-14 11:40:00,39.77,39.78,39.73,39.73,927816.0,37.2018,37.2112,37.1644,37.1644,927816.0
2017-09-14 11:45:00,39.73,39.76,39.72,39.75,645668.0,37.1644,37.1925,37.155,37.1831,645668.0
2017-09-14 11:50:00,39.75,39.76,39.73,39.75,469716.0,37.1831,37.1925,37.1644,37.1831,469716.0
2017-09-14 11:55:00,39.75,39.76,39.74,39.75,288476.0,37.1831,37.1925,37.1738,37.1831,288476.0
2017-09-14 12:00:00,39.75,39.76,39.72,39.72,547484.0,37.1831,37.1925,37.155,37.155,547484.0
2017-09-14 12:05:00,39.72,39.73,39.68,39.71,812196.0,37.155,37.1644,37.1176,37.1457,812196.0
2017-09-14 12:10:00,39.71,39.71,39.67,39.67,657304.0,37.1457,37.1457,37.1083,37.1083,657304.0
2017-09-14 12:15:00,39.67,39.7,39.67,39.68,407012.0,37.1083,37.1363,37.1083,37.1176,407012.0
2017-09-14 12:20:00,39.68,39.69,39.63,39.63,940660.0,37.1176,37.127,37.0709,37.0709,940660.0
2017-09-14 12:25:00,39.63,39.66,39.6,39.65,1918352.0,37.0709,37.0989,37.0428,37.0896,1918352.0
2017-09-14 12:30:00,39.65,39.67,39.63,39.66,818784.0,37.0896,37.1083,37.0709,37.0989,818784.0
2017-09-14 12:35:00,39.66,39.66,39.6,39.61,650160.0,37.0989,37.0989,37.0428,37.0522,650160.0
2017-09-14 12:40:00,39.61,39.68,39.61,39.66,696240.0,37.0522,37.1176,37.0522,37.0989,696240.0
2017-09-14 12:45:00,39.67,39.68,39.66,39.67,566068.0,37.1083,37.1176,37.0989,37.1083,566068.0
2017-09-14 12:50:00,39.67,39.71,39.67,39.7,731588.0,37.1083,37.1457,37.1083,37.1363,731588.0
2017-09-14 12:55:00,39.7,39.71,39.69,39.71,376928.0,37.1363,37.1457,37.127,37.1457,376928.0
2017-09-14 13:00:00,39.71,39.71,39.68,39.69,382688.0,37.1457,37.1457,37.1176,37.127,382688.0
2017-09-14 13:05:00,39.69,39.7,39.68,39.69,442624.0,37.127,37.1363,37.1176,37.127,442624.0
2017-09-14 13:10:00,39.69,39.69,39.67,39.67,476280.0,37.127,37.127,37.1083,37.1083,476280.0
2017-09-14 13:15:00,39.67,39.68,39.67,39.68,333060.0,37.1083,37.1176,37.1083,37.1176,333060.0
2017-09-14 13:20:00,39.68,39.7,39.67,39.69,396400.0,37.1176,37.1363,37.1083,37.127,396400.0
2017-09-14 13:25:00,39.69,39.71,39.68,39.71,395072.0,37.127,37.1457,37.1176,37.1457,395072.0
2017-09-14 13:30:00,39.71,39.72,39.69,39.69,655632.0,37.1457,37.155,37.127,37.127,655632.0
2017-09-14 13:35:00,39.69,39.71,39.69,39.71,285436.0,37.127,37.1457,37.127,37.1457,285436.0
2017-09-14 13:40:00,39.7,39.73,39.7,39.72,456140.0,37.1363,37.1644,37.1363,37.155,456140.0
2017-09-14 13:45:00,39.71,39.72,39.69,39.71,451308.0,37.1457,37.155,37.127,37.1457,451308.0
2017-09-14 13:50:00,39.71,39.72,39.67,39.67,511884.0,37.1457,37.155,37.1083,37.1083,511884.0
2017-09-14 13:55:00,39.68,39.7,39.67,39.69,347884.0,37.1176,37.1363,37.1083,37.127,347884.0
2017-09-14 14:00:00,39.69,39.71,39.68,39.7,341336.0,37.127,37.1457,37.1176,37.1363,341336.0
2017-09-14 14:05:00,39.7,39.73,39.69,39.72,404108.0,37.1363,37.1644,37.127,37.155,404108.0
2017-09-14 14:10:00,39.71,39.73,39.7,39.72,304936.0,37.1457,37.1644,37.1363,37.155,304936.0
2017-09-14 14:15:00,39.72,39.72,39.7,39.71,376636.0,37.155,37.155,37.1363,37.1457,376636.0
2017-09-14 14:20:00,39.71,39.72,39.7,39.71,479760.0,37.1457,37.155,37.1363,37.1457,479760.0
2017-09-14 14:25:00,39.71,39.72,39.69,39.69,469572.0,37.1457,37.155,37.127,37.127,469572.0
2017-09-14 14:30:00,39.69,39.7,39.67,39.67,656644.0,37.127,37.1363,37.1083,37.1083,656644.0
2017-09-14 14:35:00,39.67,39.67,39.65,39.65,414808.0,37.1083,37.1083,37.0896,37.0896,414808.0
2017-09-14 14:40:00,39.66,39.7,39.65,39.69,616916.0,37.0989,37.1363,37.0896,37.127,616916.0
2017-09-14 14:45:00,39.69,39.7,39.68,39.69,292872.0,37.127,37.1363,37.1176,37.127,292872.0
2017-09-14 14:50:00,39.69,39.7,39.68,39.69,457856.0,37.127,37.1363,37.1176,37.127,457856.0
2017-09-14 14:55:00,39.69,39.69,39.68,39.68,389548.0,37.127,37.127,37.1176,37.1176,389548.0
2017-09-14 15:00:00,39.68,39.69,39.67,39.68,468496.0,37.1176,37.127,37.1083,37.1176,468496.0
2017-09-14 15:05:00,39.68,39.69,39.65,39.66,656400.0,37.1176,37.127,37.0896,37.0989,656400.0
2017-09-14 15:10:00,39.66,39.67,39.63,39.63,901396.0,37.0989,37.1083,37.0709,37.0709,901396.0
2017-09-14 15:15:00,39.63,39.64,39.62,39.63,1024888.0,37.0709,37.0802,37.0615,37.0709,1024888.0
2017-09-14 15:20:00,39.63,39.64,39.61,39.62,927384.0,37.0709,37.0802,37.0522,37.0615,927384.0
2017-09-14 15:25:00,39.62,39.65,39.62,39.65,627460.0,37.0615,37.0896,37.0615,37.0896,627460.0
2017-09-14 15:30:00,39.65,39.67,39.65,39.65,889040.0,37.0896,37.1083,37.0896,37.0896,889040.0
2017-09-14 15:35:00,39.65,39.66,39.63,39.65,740700.0,37.0896,37.0989,37.0709,37.0896,740700.0
2017-09-14 15:40:00,39.64,39.65,39.56,39.57,1986568.0,37.0802,37.0896,37.0054,37.0147,1986568.0
2017-09-14 15:45:00,39.57,39.57,39.53,39.56,1935008.0,37.0147,37.0147,36.9773,37.0054,1935008.0
2017-09-14 15:50:00,39.56,39.6,39.54,39.54,2083824.0,37.0054,37.0428,36.9867,36.9867,2083824.0
2017-09-14 15:55:00,39.54,39.58,39.52,39.57,4786820.0,36.9867,37.0241,36.968,37.0147,4786820.0
2017-09-15 09:30:00,39.62,39.64,39.5,39.59,31546764.0,37.0615,37.0802,36.9493,37.0334,31546764.0
2017-09-15 09:35:00,39.59,39.79,39.59,39.76,3501052.0,37.0334,37.2205,37.0334,37.1925,3501052.0
2017-09-15 09:40:00,39.76,39.77,39.65,39.69,2836776.0,37.1925,37.2018,37.0896,37.127,2836776.0
2017-09-15 09:45:00,39.7,39.8,39.68,39.79,2771260.0,37.1363,37.2299,37.1176,37.2205,2771260.0
2017-09-15 09:50:00,39.79,39.86,39.79,39.82,3157816.0,37.2205,37.286,37.2205,37.2486,3157816.0
2017-09-15 09:55:00,39.82,39.97,39.82,39.92,3851804.0,37.2486,37.3889,37.2486,37.3421,3851804.0
2017-09-15 10:00:00,39.92,40.02,39.9,40.0,3722240.0,37.3421,37.4357,37.3234,37.417,3722240.0
2017-09-15 10:05:00,40.0,40.05,39.94,40.02,2748176.0,37.417,37.4637,37.3608,37.4357,2748176.0
2017-09-15 10:10:00,40.02,40.06,39.98,40.01,2846712.0,37.4357,37.4731,37.3983,37.4263,2846712.0
2017-09-15 10:15:00,40.0,40.06,39.99,39.99,1778748.0,37.417,37.4731,37.4076,37.4076,1778748.0
2017-09-15 10:20:00,40.0,40.02,39.96,40.0,1837524.0,37.417,37.4357,37.3796,37.417,1837524.0
2017-09-15 10:25:00,39.99,40.03,39.98,39.99,1297500.0,37.4076,37.445,37.3983,37.4076,1297500.0
2017-09-15 10:30:00,39.99,40.04,39.99,40.02,1736736.0,37.4076,37.4544,37.4076,37.4357,1736736.0
2017-09-15 10:35:00,40.02,40.04,39.98,40.04,1553840.0,37.4357,37.4544,37.3983,37.4544,1553840.0
2017-09-15 10:40:00,40.04,40.1,40.03,40.1,1922004.0,37.4544,37.5105,37.445,37.5105,1922004.0
2017-09-15 10:45:00,40.1,40.19,40.1,40.16,2775620.0,37.5105,37.5947,37.5105,37.5666,2775620.0
2017-09-15 10:50:00,40.15,40.24,40.15,40.22,2599176.0,37.5573,37.6415,37.5573,37.6228,2599176.0
2017-09-15 10:55:00,40.23,40.23,40.16,40.2,2004768.0,37.6321,37.6321,37.5666,37.6041,2004768.0
2017-09-15 11:00:00,40.2,40.21,40.13,40.13,1690372.0,37.6041,37.6134,37.5386,37.5386,1690372.0
2017-09-15 11:05:00,40.13,40.13,40.08,40.1,1729296.0,37.5386,37.5386,37.4918,37.5105,1729296.0
2017-09-15 11:10:00,40.1,40.11,40.08,40.1,873612.0,37.5105,37.5199,37.4918,37.5105,873612.0
2017-09-15 11:15:00,40.1,40.13,40.08,40.11,808200.0,37.5105,37.5386,37.4918,37.5199,808200.0
2017-09-15 11:20:00,40.11,40.11,40.05,40.07,925652.0,37.5199,37.5199,37.4637,37.4824,925652.0
2017-09-15 11:25:00,40.07,40.14,40.07,40.13,959500.0,37.4824,37.5479,37.4824,37.5386,959500.0
2017-09-15 11:30:00,40.13,40.15,40.1,40.12,666000.0,37.5386,37.5573,37.5105,37.5292,666000.0
2017-09-15 11:35:00,40.12,40.15,40.09,40.09,922688.0,37.5292,37.5573,37.5012,37.5012,922688.0
2017-09-15 11:40:00,40.09,40.13,40.08,40.12,777492.0,37.5012,37.5386,37.4918,37.5292,777492.0
2017-09-15 11:45:00,40.12,40.12,40.08,40.1,663004.0,37.5292,37.5292,37.4918,37.5105,663004.0
2017-09-15 11:50:00,40.1,40.14,40.1,40.13,629704.0,37.5105,37.5479,37.5105,37.5386,629704.0
2017-09-15 11:55:00,40.13,40.16,40.13,40.14,675900.0,37.5386,37.5666,37.5386,37.5479,675900.0
2017-09-15 12:00:00,40.15,40.17,40.14,40.16,657188.0,37.5573,37.576,37.5479,37.5666,657188.0
2017-09-15 12:05:00,40.16,40.17,40.14,40.15,491896.0,37.5666,37.576,37.5479,37.5573,491896.0
2017-09-15 12:10:00,40.15,40.16,40.14,40.15,401100.0,37.5573,37.5666,37.5479,37.5573,401100.0
2017-09-15 12:15:00,40.15,40.16,40.12,40.13,530164.0,37.5573,37.5666,37.5292,37.5386,530164.0
2017-09-15 12:20:00,40.13,40.14,40.09,40.1,453160.0,37.5386,37.5479,37.5012,37.5105,453160.0
2017-09-15 12:25:00,40.1,40.1,40.06,40.07,683932.0,37.5105,37.5105,37.4731,37.4824,683932.0
2017-09-15 12:30:00,40.07,40.08,40.01,40.04,1021332.0,37.4824,37.4918,37.4263,37.4544,1021332.0
2017-09-15 12:35:00,40.04,40.06,39.98,39.99,1300248.0,37.4544,37.4731,37.3983,37.4076,1300248.0
2017-09-15 12:40:00,39.99,40.03,39.98,40.02,610436.0,37.4076,37.445,37.3983,37.4357,610436.0
2017-09-15 12:45:00,40.02,40.05,40.01,40.04,499020.0,37.4357,37.4637,37.4263,37.4544,499020.0
2017-09-15 12:50:00,40.05,40.06,40.02,40.03,620168.0,37.4637,37.4731,37.4357,37.445,620168.0
2017-09-15 12:55:00,40.03,40.04,40.02,40.02,534716.0,37.445,37.4544,37.4357,37.4357,534716.0
2017-09-15 13:00:00,40.02,40.02,40.01,40.01,387576.0,37.4357,37.4357,37.4263,37.4263,387576.0
2017-09-15 13:05:00,40.02,40.02,39.97,39.98,920640.0,37.4357,37.4357,37.3889,37.3983,920640.0
2017-09-15 13:10:00,39.98,40.0,39.97,39.97,635376.0,37.3983,37.417,37.3889,37.3889,635376.0
2017-09-15 13:15:00,39.97,39.98,39.96,39.97,694128.0,37.3889,37.3983,37.3796,37.3889,694128.0
2017-09-15 13:20:00,39.97,40.0,39.97,39.99,594464.0,37.3889,37.417,37.3889,37.4076,594464.0
2017-09-15 13:25:00,39.99,40.0,39.98,39.99,502024.0,37.4076,37.417,37.3983,37.4076,502024.0
2017-09-15 13:30:00,39.99,40.0,39.98,39.99,504820.0,37.4076,37.417,37.3983,37.4076,504820.0
2017-09-15 13:35:00,39.99,40.0,39.98,39.98,494260.0,37.4076,37.417,37.3983,37.3983,494260.0
2017-09-15 13:40:00,39.98,39.99,39.94,39.95,638724.0,37.3983,37.4076,37.3608,37.3702,638724.0
2017-09-15 13:45:00,39.95,39.98,39.95,39.96,620448.0,37.3702,37.3983,37.3702,37.3796,620448.0
2017-09-15 13:50:00,39.97,39.97,39.93,39.94,707876.0,37.3889,37.3889,37.3515,37.3608,707876.0
2017-09-15 13:55:00,39.94,39.98,39.93,39.98,692644.0,37.3608,37.3983,37.3515,37.3983,692644.0
2017-09-15 14:00:00,39.98,39.99,39.97,39.98,378948.0,37.3983,37.4076,37.3889,37.3983,378948.0
2017-09-15 14:05:00,39.98,40.0,39.97,39.99,1004568.0,37.3983,37.417,37.3889,37.4076,1004568.0
2017-09-15 14:10:00,39.99,40.02,39.97,40.01,1125180.0,37.4076,37.4357,37.3889,37.4263,1125180.0
2017-09-15 14:15:00,40.01,40.02,40.0,40.0,390032.0,37.4263,37.4357,37.417,37.417,390032.0
2017-09-15 14:20:00,40.0,40.0,39.99,40.0,480472.0,37.417,37.417,37.4076,37.417,480472.0
2017-09-15 14:25:00,40.0,40.02,39.99,40.0,675012.0,37.417,37.4357,37.4076,37.417,675012.0
2017-09-15 14:30:00,39.99,40.0,39.97,39.98,975696.0,37.4076,37.417,37.3889,37.3983,975696.0
2017-09-15 14:35:00,39.98,40.0,39.98,39.99,738888.0,37.3983,37.417,37.3983,37.4076,738888.0
2017-09-15 14:40:00,39.99,40.01,39.98,40.0,667804.0,37.4076,37.4263,37.3983,37.417,667804.0
2017-09-15 14:45:00,40.0,40.02,39.98,40.01,686052.0,37.417,37.4357,37.3983,37.4263,686052.0
2017-09-15 14:50:00,40.01,40.01,39.99,40.0,427060.0,37.4263,37.4263,37.4076,37.417,427060.0
2017-09-15 14:55:00,40.01,40.02,39.98,40.01,836472.0,37.4263,37.4357,37.3983,37.4263,836472.0
2017-09-15 15:00:00,40.01,40.02,39.99,39.99,683868.0,37.4263,37.4357,37.4076,37.4076,683868.0
2017-09-15 15:05:00,40.0,40.01,39.99,40.0,796228.0,37.417,37.4263,37.4076,37.417,796228.0
2017-09-15 15:10:00,40.0,40.03,39.99,40.03,1026228.0,37.417,37.445,37.4076,37.445,1026228.0
2017-09-15 15:15:00,40.03,40.04,40.02,40.03,802048.0,37.445,37.4544,37.4357,37.445,802048.0
2017-09-15 15:20:00,40.03,40.06,40.01,40.02,1160156.0,37.445,37.4731,37.4263,37.4357,1160156.0
2017-09-15 15:25:00,40.02,40.02,40.0,40.0,1009864.0,37.4357,37.4357,37.417,37.417,1009864.0
2017-09-15 15:30:00,40.01,40.01,39.99,40.0,891240.0,37.4263,37.4263,37.4076,37.417,891240.0
2017-09-15 15:35:00,40.0,40.01,39.99,40.0,2093544.0,37.417,37.4263,37.4076,37.417,2093544.0
2017-09-15 15:40:00,40.0,40.0,39.99,40.0,1162320.0,37.417,37.417,37.4076,37.417,1162320.0
2017-09-15 15:45:00,40.0,40.01,39.99,40.0,2074808.0,37.417,37.4263,37.4076,37.417,2074808.0
2017-09-15 15:50:00,40.0,40.01,39.98,40.0,3171336.0,37.417,37.4263,37.3983,37.417,3171336.0
2017-09-15 15:55:00,40.0,40.0,39.96,39.97,6929976.0,37.417,37.417,37.3796,37.3889,6929976.0
2017-09-18 09:30:00,40.03,40.13,39.93,39.98,5047964.0,37.445,37.5386,37.3515,37.3983,5047964.0
2017-09-18 09:35:00,39.98,40.05,39.95,39.99,2294028.0,37.3983,37.4637,37.3702,37.4076,2294028.0
2017-09-18 09:40:00,39.99,40.01,39.96,39.99,1972164.0,37.4076,37.4263,37.3796,37.4076,1972164.0
2017-09-18 09:45:00,39.99,40.05,39.95,40.04,2228072.0,37.4076,37.4637,37.3702,37.4544,2228072.0
2017-09-18 09:50:00,40.04,40.12,40.03,40.09,1784360.0,37.4544,37.5292,37.445,37.5012,1784360.0
2017-09-18 09:55:00,40.09,40.09,40.0,40.02,1465028.0,37.5012,37.5012,37.417,37.4357,1465028.0
2017-09-18 10:00:00,40.02,40.03,39.98,39.98,1543396.0,37.4357,37.445,37.3983,37.3983,1543396.0
2017-09-18 10:05:00,39.98,40.03,39.96,39.97,1707356.0,37.3983,37.445,37.3796,37.3889,1707356.0
2017-09-18 10:10:00,39.97,39.99,39.88,39.9,1682016.0,37.3889,37.4076,37.3047,37.3234,1682016.0
2017-09-18 10:15:00,39.9,39.9,39.82,39.85,1626524.0,37.3234,37.3234,37.2486,37.2767,1626524.0
2017-09-18 10:20:00,39.85,39.85,39.76,39.83,2134608.0,37.2767,37.2767,37.1925,37.2579,2134608.0
2017-09-18 10:25:00,39.83,39.9,39.81,39.9,1643316.0,37.2579,37.3234,37.2392,37.3234,1643316.0
2017-09-18 10:30:00,39.9,39.91,39.87,39.91,1069396.0,37.3234,37.3328,37.2954,37.3328,1069396.0
2017-09-18 10:35:00,39.91,39.92,39.88,39.9,1027952.0,37.3328,37.3421,37.3047,37.3234,1027952.0
2017-09-18 10:40:00,39.9,39.92,39.86,39.87,1303296.0,37.3234,37.3421,37.286,37.2954,1303296.0
2017-09-18 10:45:00,39.87,39.88,39.83,39.87,1031796.0,37.2954,37.3047,37.2579,37.2954,1031796.0
2017-09-18 10:50:00,39.88,39.88,39.84,39.87,911968.0,37.3047,37.3047,37.2673,37.2954,911968.0
2017-09-18 10:55:00,39.87,39.87,39.83,39.83,884716.0,37.2954,37.2954,37.2579,37.2579,884716.0
2017-09-18 11:00:00,39.83,39.89,39.83,39.88,940748.0,37.2579,37.3141,37.2579,37.3047,940748.0
2017-09-18 11:05:00,39.89,39.92,39.85,39.88,983428.0,37.3141,37.3421,37.2767,37.3047,983428.0
2017-09-18 11:10:00,39.88,39.91,39.87,39.88,973440.0,37.3047,37.3328,37.2954,37.3047,973440.0
2017-09-18 11:15:00,39.88,39.94,39.88,39.94,792656.0,37.3047,37.3608,37.3047,37.3608,792656.0
2017-09-18 11:20:00,39.93,39.97,39.93,39.97,827120.0,37.3515,37.3889,37.3515,37.3889,827120.0
2017-09-18 11:25:00,39.97,40.02,39.97,39.98,1646060.0,37.3889,37.4357,37.3889,37.3983,1646060.0
2017-09-18 11:30:00,39.99,40.02,39.98,40.01,933716.0,37.4076,37.4357,37.3983,37.4263,933716.0
2017-09-18 11:35:00,40.02,40.02,39.99,40.0,748272.0,37.4357,37.4357,37.4076,37.417,748272.0
2017-09-18 11:40:00,39.99,40.01,39.97,39.98,445428.0,37.4076,37.4263,37.3889,37.3983,445428.0
2017-09-18 11:45:00,39.98,40.01,39.97,39.99,533540.0,37.3983,37.4263,37.3889,37.4076,533540.0
2017-09-18 11:50:00,40.0,40.0,39.97,39.98,417992.0,37.417,37.417,37.3889,37.3983,417992.0
2017-09-18 11:55:00,39.98,39.99,39.93,39.94,753328.0,37.3983,37.4076,37.3515,37.3608,753328.0
2017-09-18 12:00:00,39.94,39.95,39.93,39.95,494440.0,37.3608,37.3702,37.3515,37.3702,494440.0
2017-09-18 12:05:00,39.95,39.98,39.94,39.96,479324.0,37.3702,37.3983,37.3608,37.3796,479324.0
2017-09-18 12:10:00,39.96,39.96,39.94,39.95,392196.0,37.3796,37.3796,37.3608,37.3702,392196.0
2017-09-18 12:15:00,39.96,39.97,39.94,39.95,326032.0,37.3796,37.3889,37.3608,37.3702,326032.0
2017-09-18 12:20:00,39.95,39.96,39.91,39.92,446112.0,37.3702,37.3796,37.3328,37.3421,446112.0
2017-09-18 12:25:00,39.92,39.95,39.91,39.94,343028.0,37.3421,37.3702,37.3328,37.3608,343028.0
2017-09-18 12:30:00,39.94,39.95,39.92,39.92,386944.0,37.3608,37.3702,37.3421,37.3421,386944.0
2017-09-18 12:35:00,39.92,39.93,39.91,39.93,475844.0,37.3421,37.3515,37.3328,37.3515,475844.0
2017-09-18 12:40:00,39.93,39.94,39.92,39.92,257924.0,37.3515,37.3608,37.3421,37.3421,257924.0
2017-09-18 12:45:00,39.92,39.93,39.87,39.88,715424.0,37.3421,37.3515,37.2954,37.3047,715424.0
2017-09-18 12:50:00,39.88,39.9,39.88,39.88,283188.0,37.3047,37.3234,37.3047,37.3047,283188.0
2017-09-18 12:55:00,39.88,39.91,39.88,39.9,356124.0,37.3047,37.3328,37.3047,37.3234,356124.0
2017-09-18 13:00:00,39.9,39.91,39.88,39.88,289452.0,37.3234,37.3328,37.3047,37.3047,289452.0
2017-09-18 13:05:00,39.88,39.9,39.87,39.87,337292.0,37.3047,37.3234,37.2954,37.2954,337292.0
2017-09-18 13:10:00,39.87,39.88,39.84,39.85,485332.0,37.2954,37.3047,37.2673,37.2767,485332.0
2017-09-18 13:15:00,39.85,39.88,39.85,39.85,700120.0,37.2767,37.3047,37.2767,37.2767,700120.0
2017-09-18 13:20:00,39.85,39.85,39.83,39.83,748052.0,37.2767,37.2767,37.2579,37.2579,748052.0
2017-09-18 13:25:00,39.83,39.83,39.8,39.81,506196.0,37.2579,37.2579,37.2299,37.2392,506196.0
2017-09-18 13:30:00,39.81,39.86,39.81,39.84,406220.0,37.2392,37.286,37.2392,37.2673,406220.0
2017-09-18 13:35:00,39.84,39.85,39.84,39.84,336592.0,37.2673,37.2767,37.2673,37.2673,336592.0
2017-09-18 13:40:00,39.84,39.85,39.84,39.84,337108.0,37.2673,37.2767,37.2673,37.2673,337108.0
2017-09-18 13:45:00,39.84,39.85,39.84,39.85,395004.0,37.2673,37.2767,37.2673,37.2767,395004.0
2017-09-18 13:50:00,39.85,39.85,39.82,39.82,476796.0,37.2767,37.2767,37.2486,37.2486,476796.0
2017-09-18 13:55:00,39.82,39.84,39.82,39.82,561552.0,37.2486,37.2673,37.2486,37.2486,561552.0
2017-09-18 14:00:00,39.82,39.84,39.81,39.81,490596.0,37.2486,37.2673,37.2392,37.2392,490596.0
2017-09-18 14:05:00,39.81,39.82,39.78,39.8,711016.0,37.2392,37.2486,37.2112,37.2299,711016.0
2017-09-18 14:10:00,39.8,39.82,39.79,39.8,561532.0,37.2299,37.2486,37.2205,37.2299,561532.0
2017-09-18 14:15:00,39.79,39.79,39.68,39.7,2643640.0,37.2205,37.2205,37.1176,37.1363,2643640.0
2017-09-18 14:20:00,39.7,39.7,39.63,39.64,1716672.0,37.1363,37.1363,37.0709,37.0802,1716672.0
2017-09-18 14:25:00,39.64,39.68,39.59,39.66,2170404.0,37.0802,37.1176,37.0334,37.0989,2170404.0
2017-09-18 14:30:00,39.65,39.68,39.65,39.67,1072716.0,37.0896,37.1176,37.0896,37.1083,1072716.0
2017-09-18 14:35:00,39.67,39.67,39.52,39.54,2275392.0,37.1083,37.1083,36.968,36.9867,2275392.0
2017-09-18 14:40:00,39.54,39.57,39.5,39.51,3182636.0,36.9867,37.0147,36.9493,36.9586,3182636.0
2017-09-18 14:45:00,39.51,39.59,39.5,39.56,2010980.0,36.9586,37.0334,36.9493,37.0054,2010980.0
2017-09-18 14:50:00,39.56,39.58,39.56,39.58,681956.0,37.0054,37.0241,37.0054,37.0241,681956.0
2017-09-18 14:55:00,39.58,39.62,39.56,39.61,985344.0,37.0241,37.0615,37.0054,37.0522,985344.0
2017-09-18 15:00:00,39.6,39.62,39.59,39.62,714612.0,37.0428,37.0615,37.0334,37.0615,714612.0
2017-09-18 15:05:00,39.61,39.62,39.52,39.54,1090304.0,37.0522,37.0615,36.968,36.9867,1090304.0
2017-09-18 15:10:00,39.55,39.59,39.54,39.58,893740.0,36.996,37.0334,36.9867,37.0241,893740.0
2017-09-18 15:15:00,39.57,39.61,39.57,39.6,600664.0,37.0147,37.0522,37.0147,37.0428,600664.0
2017-09-18 15:20:00,39.6,39.67,39.6,39.65,937432.0,37.0428,37.1083,37.0428,37.0896,937432.0
2017-09-18 15:25:00,39.65,39.69,39.64,39.65,1062068.0,37.0896,37.127,37.0802,37.0896,1062068.0
2017-09-18 15:30:00,39.64,39.7,39.64,39.7,945736.0,37.0802,37.1363,37.0802,37.1363,945736.0
2017-09-18 15:35:00,39.7,39.74,39.68,39.73,976548.0,37.1363,37.1738,37.1176,37.1644,976548.0
2017-09-18 15:40:00,39.73,39.74,39.71,39.74,1011912.0,37.1644,37.1738,37.1457,37.1738,1011912.0
2017-09-18 15:45:00,39.74,39.74,39.72,39.73,1060340.0,37.1738,37.1738,37.155,37.1644,1060340.0
2017-09-18 15:50:00,39.73,39.75,39.72,39.73,1391600.0,37.1644,37.1831,37.155,37.1644,1391600.0
2017-09-18 15:55:00,39.73,39.74,39.63,39.66,3153716.0,37.1644,37.1738,37.0709,37.0989,3153716.0
2017-09-19 09:30:00,39.88,39.94,39.8,39.88,4308672.0,37.3047,37.3608,37.2299,37.3047,4308672.0
2017-09-19 09:35:00,39.88,39.9,39.75,39.75,2498836.0,37.3047,37.3234,37.1831,37.1831,2498836.0
2017-09-19 09:40:00,39.76,39.78,39.64,39.68,2692628.0,37.1925,37.2112,37.0802,37.1176,2692628.0
2017-09-19 09:45:00,39.68,39.77,39.66,39.72,1664660.0,37.1176,37.2018,37.0989,37.155,1664660.0
2017-09-19 09:50:00,39.72,39.72,39.66,39.7,1783516.0,37.155,37.155,37.0989,37.1363,1783516.0
2017-09-19 09:55:00,39.69,39.7,39.61,39.63,1607840.0,37.127,37.1363,37.0522,37.0709,1607840.0
2017-09-19 10:00:00,39.64,39.76,39.63,39.75,1910220.0,37.0802,37.1925,37.0709,37.1831,1910220.0
2017-09-19 10:05:00,39.75,39.85,39.73,39.85,1548112.0,37.1831,37.2767,37.1644,37.2767,1548112.0
2017-09-19 10:10:00,39.85,39.86,39.76,39.79,1301576.0,37.2767,37.286,37.1925,37.2205,1301576.0
2017-09-19 10:15:00,39.79,39.82,39.74,39.79,1062024.0,37.2205,37.2486,37.1738,37.2205,1062024.0
2017-09-19 10:20:00,39.79,39.8,39.71,39.77,1155436.0,37.2205,37.2299,37.1457,37.2018,1155436.0
2017-09-19 10:25:00,39.78,39.84,39.77,39.82,1137056.0,37.2112,37.2673,37.2018,37.2486,1137056.0
2017-09-19 10:30:00,39.82,39.82,39.78,39.79,574740.0,37.2486,37.2486,37.2112,37.2205,574740.0
2017-09-19 10:35:00,39.79,39.85,39.77,39.85,883476.0,37.2205,37.2767,37.2018,37.2767,883476.0
2017-09-19 10:40:00,39.85,39.85,39.82,39.83,468536.0,37.2767,37.2767,37.2486,37.2579,468536.0
2017-09-19 10:45:00,39.83,39.83,39.78,39.78,616076.0,37.2579,37.2579,37.2112,37.2112,616076.0
2017-09-19 10:50:00,39.78,39.81,39.77,39.81,587536.0,37.2112,37.2392,37.2018,37.2392,587536.0
2017-09-19 10:55:00,39.81,39.82,39.79,39.82,549124.0,37.2392,37.2486,37.2205,37.2486,549124.0
2017-09-19 11:00:00,39.82,39.82,39.73,39.74,850436.0,37.2486,37.2486,37.1644,37.1738,850436.0
2017-09-19 11:05:00,39.75,39.76,39.66,39.67,1158248.0,37.1831,37.1925,37.0989,37.1083,1158248.0
2017-09-19 11:10:00,39.67,39.74,39.66,39.73,959756.0,37.1083,37.1738,37.0989,37.1644,959756.0
2017-09-19 11:15:00,39.73,39.77,39.72,39.77,700440.0,37.1644,37.2018,37.155,37.2018,700440.0
2017-09-19 11:20:00,39.77,39.78,39.75,39.76,563516.0,37.2018,37.2112,37.1831,37.1925,563516.0
2017-09-19 11:25:00,39.76,39.81,39.76,39.8,727276.0,37.1925,37.2392,37.1925,37.2299,727276.0
2017-09-19 11:30:00,39.8,39.82,39.78,39.81,663380.0,37.2299,37.2486,37.2112,37.2392,663380.0
2017-09-19 11:35:00,39.81,39.82,39.79,39.8,371252.0,37.2392,37.2486,37.2205,37.2299,371252.0
2017-09-19 11:40:00,39.8,39.82,39.78,39.8,449628.0,37.2299,37.2486,37.2112,37.2299,449628.0
2017-09-19 11:45:00,39.8,39.8,39.77,39.8,573620.0,37.2299,37.2299,37.2018,37.2299,573620.0
2017-09-19 11:50:00,39.8,39.81,39.77,39.78,331496.0,37.2299,37.2392,37.2018,37.2112,331496.0
2017-09-19 11:55:00,39.78,39.79,39.77,39.77,300220.0,37.2112,37.2205,37.2018,37.2018,300220.0
2017-09-19 12:00:00,39.77,39.86,39.77,39.82,1345224.0,37.2018,37.286,37.2018,37.2486,1345224.0
2017-09-19 12:05:00,39.82,39.86,39.82,39.84,653360.0,37.2486,37.286,37.2486,37.2673,653360.0
2017-09-19 12:10:00,39.84,39.88,39.83,39.87,640972.0,37.2673,37.3047,37.2579,37.2954,640972.0
2017-09-19 12:15:00,39.87,39.88,39.84,39.84,658036.0,37.2954,37.3047,37.2673,37.2673,658036.0
2017-09-19 12:20:00,39.84,39.85,39.82,39.85,338840.0,37.2673,37.2767,37.2486,37.2767,338840.0
2017-09-19 12:25:00,39.85,39.86,39.84,39.84,498152.0,37.2767,37.286,37.2673,37.2673,498152.0
2017-09-19 12:30:00,39.84,39.87,39.84,39.87,611832.0,37.2673,37.2954,37.2673,37.2954,611832.0
2017-09-19 12:35:00,39.86,39.87,39.82,39.83,417404.0,37.286,37.2954,37.2486,37.2579,417404.0
2017-09-19 12:40:00,39.82,39.83,39.8,39.81,491368.0,37.2486,37.2579,37.2299,37.2392,491368.0
2017-09-19 12:45:00,39.81,39.83,39.79,39.81,466236.0,37.2392,37.2579,37.2205,37.2392,466236.0
2017-09-19 12:50:00,39.81,39.81,39.78,39.8,380036.0,37.2392,37.2392,37.2112,37.2299,380036.0
2017-09-19 12:55:00,39.8,39.8,39.77,39.78,404848.0,37.2299,37.2299,37.2018,37.2112,404848.0
2017-09-19 13:00:00,39.78,39.79,39.77,39.77,373008.0,37.2112,37.2205,37.2018,37.2018,373008.0
2017-09-19 13:05:00,39.78,39.81,39.77,39.8,530164.0,37.2112,37.2392,37.2018,37.2299,530164.0
2017-09-19 13:10:00,39.8,39.8,39.78,39.78,281480.0,37.2299,37.2299,37.2112,37.2112,281480.0
2017-09-19 13:15:00,39.78,39.8,39.77,39.77,419116.0,37.2112,37.2299,37.2018,37.2018,419116.0
2017-09-19 13:20:00,39.77,39.78,39.71,39.72,768532.0,37.2018,37.2112,37.1457,37.155,768532.0
2017-09-19 13:25:00,39.72,39.73,39.71,39.73,371532.0,37.155,37.1644,37.1457,37.1644,371532.0
2017-09-19 13:30:00,39.73,39.79,39.73,39.79,660884.0,37.1644,37.2205,37.1644,37.2205,660884.0
2017-09-19 13:35:00,39.79,39.8,39.77,39.79,339884.0,37.2205,37.2299,37.2018,37.2205,339884.0
2017-09-19 13:40:00,39.79,39.8,39.77,39.78,337076.0,37.2205,37.2299,37.2018,37.2112,337076.0
2017-09-19 13:45:00,39.78,39.78,39.73,39.73,509744.0,37.2112,37.2112,37.1644,37.1644,509744.0
2017-09-19 13:50:00,39.73,39.77,39.73,39.77,396860.0,37.1644,37.2018,37.1644,37.2018,396860.0
2017-09-19 13:55:00,39.77,39.77,39.75,39.76,548996.0,37.2018,37.2018,37.1831,37.1925,548996.0
2017-09-19 14:00:00,39.76,39.79,39.76,39.77,489628.0,37.1925,37.2205,37.1925,37.2018,489628.0
2017-09-19 14:05:00,39.77,39.77,39.74,39.74,365236.0,37.2018,37.2018,37.1738,37.1738,365236.0
2017-09-19 14:10:00,39.74,39.74,39.71,39.72,571972.0,37.1738,37.1738,37.1457,37.155,571972.0
2017-09-19 14:15:00,39.73,39.75,39.73,39.75,376208.0,37.1644,37.1831,37.1644,37.1831,376208.0
2017-09-19 14:20:00,39.75,39.75,39.7,39.7,519264.0,37.1831,37.1831,37.1363,37.1363,519264.0
2017-09-19 14:25:00,39.7,39.74,39.7,39.73,419404.0,37.1363,37.1738,37.1363,37.1644,419404.0
2017-09-19 14:30:00,39.73,39.75,39.72,39.75,472264.0,37.1644,37.1831,37.155,37.1831,472264.0
2017-09-19 14:35:00,39.75,39.77,39.74,39.75,499184.0,37.1831,37.2018,37.1738,37.1831,499184.0
2017-09-19 14:40:00,39.75,39.77,39.74,39.76,468652.0,37.1831,37.2018,37.1738,37.1925,468652.0
2017-09-19 14:45:00,39.77,39.77,39.74,39.74,392552.0,37.2018,37.2018,37.1738,37.1738,392552.0
2017-09-19 14:50:00,39.75,39.75,39.72,39.72,446524.0,37.1831,37.1831,37.155,37.155,446524.0
2017-09-19 14:55:00,39.72,39.72,39.67,39.69,886444.0,37.155,37.155,37.1083,37.127,886444.0
2017-09-19 15:00:00,39.69,39.72,39.69,39.71,684288.0,37.127,37.155,37.127,37.1457,684288.0
2017-09-19 15:05:00,39.71,39.72,39.7,39.71,309744.0,37.1457,37.155,37.1363,37.1457,309744.0
2017-09-19 15:10:00,39.7,39.72,39.7,39.71,397100.0,37.1363,37.155,37.1363,37.1457,397100.0
2017-09-19 15:15:00,39.71,39.71,39.68,39.68,576072.0,37.1457,37.1457,37.1176,37.1176,576072.0
2017-09-19 15:20:00,39.68,39.71,39.68,39.69,634508.0,37.1176,37.1457,37.1176,37.127,634508.0
2017-09-19 15:25:00,39.69,39.72,39.68,39.71,639812.0,37.127,37.155,37.1176,37.1457,639812.0
2017-09-19 15:30:00,39.71,39.71,39.69,39.7,535940.0,37.1457,37.1457,37.127,37.1363,535940.0
2017-09-19 15:35:00,39.7,39.72,39.69,39.72,736268.0,37.1363,37.155,37.127,37.155,736268.0
2017-09-19 15:40:00,39.72,39.72,39.68,39.69,653068.0,37.155,37.155,37.1176,37.127,653068.0
2017-09-19 15:45:00,39.69,39.71,39.68,39.7,717888.0,37.127,37.1457,37.1176,37.1363,717888.0
2017-09-19 15:50:00,39.7,39.73,39.66,39.66,1492200.0,37.1363,37.1644,37.0989,37.0989,1492200.0
2017-09-19 15:55:00,39.66,39.69,39.64,39.68,2537528.0,37.0989,37.127,37.0802,37.1176,2537528.0
2017-09-20 09:30:00,39.5,39.57,39.31,39.32,6322448.0,36.9493,37.0147,36.7715,36.7809,6322448.0
2017-09-20 09:35:00,39.32,39.43,39.3,39.39,3700620.0,36.7809,36.8838,36.7622,36.8464,3700620.0
2017-09-20 09:40:00,39.39,39.4,39.33,39.34,2481396.0,36.8464,36.8557,36.7902,36.7996,2481396.0
2017-09-20 09:45:00,39.34,39.36,39.27,39.27,2549576.0,36.7996,36.8183,36.7341,36.7341,2549576.0
2017-09-20 09:50:00,39.27,39.28,39.1,39.15,7183548.0,36.7341,36.7435,36.5751,36.6219,7183548.0
2017-09-20 09:55:00,39.15,39.15,39.01,39.05,5065864.0,36.6219,36.6219,36.4909,36.5283,5065864.0
2017-09-20 10:00:00,39.05,39.13,38.99,39.13,4518924.0,36.5283,36.6031,36.4722,36.6031,4518924.0
2017-09-20 10:05:00,39.12,39.16,39.07,39.11,2183760.0,36.5938,36.6312,36.547,36.5844,2183760.0
2017-09-20 10:10:00,39.12,39.12,39.06,39.11,1865652.0,36.5938,36.5938,36.5377,36.5844,1865652.0
2017-09-20 10:15:00,39.11,39.11,39.01,39.02,2036108.0,36.5844,36.5844,36.4909,36.5003,2036108.0
2017-09-20 10:20:00,39.02,39.05,38.92,38.95,4060332.0,36.5003,36.5283,36.4067,36.4348,4060332.0
2017-09-20 10:25:00,38.95,38.98,38.9,38.95,2954400.0,36.4348,36.4628,36.388,36.4348,2954400.0
2017-09-20 10:30:00,38.94,39.02,38.93,39.01,2624048.0,36.4254,36.5003,36.4161,36.4909,2624048.0
2017-09-20 10:35:00,39.01,39.02,38.95,38.96,1619384.0,36.4909,36.5003,36.4348,36.4441,1619384.0
2017-09-20 10:40:00,38.95,39.0,38.83,38.84,3900988.0,36.4348,36.4815,36.3225,36.3319,3900988.0
2017-09-20 10:45:00,38.84,38.93,38.83,38.92,2397184.0,36.3319,36.4161,36.3225,36.4067,2397184.0
2017-09-20 10:50:00,38.92,38.94,38.84,38.86,2674576.0,36.4067,36.4254,36.3319,36.3506,2674576.0
2017-09-20 10:55:00,38.86,38.86,38.6,38.63,7338848.0,36.3506,36.3506,36.1074,36.1354,7338848.0
2017-09-20 11:00:00,38.62,38.66,38.53,38.56,6794104.0,36.1261,36.1635,36.0419,36.07,6794104.0
2017-09-20 11:05:00,38.56,38.66,38.46,38.52,6130600.0,36.07,36.1635,35.9764,36.0325,6130600.0
2017-09-20 11:10:00,38.53,38.62,38.51,38.6,3768100.0,36.0419,36.1261,36.0232,36.1074,3768100.0
2017-09-20 11:15:00,38.59,38.7,38.58,38.68,3825612.0,36.098,36.2009,36.0887,36.1822,3825612.0
2017-09-20 11:20:00,38.68,38.76,38.68,38.74,3423820.0,36.1822,36.257,36.1822,36.2383,3423820.0
2017-09-20 11:25:00,38.74,38.75,38.66,38.72,2300072.0,36.2383,36.2477,36.1635,36.2196,2300072.0
2017-09-20 11:30:00,38.72,38.72,38.63,38.63,2584748.0,36.2196,36.2196,36.1354,36.1354,2584748.0
2017-09-20 11:35:00,38.63,38.76,38.6,38.74,2562540.0,36.1354,36.257,36.1074,36.2383,2562540.0
2017-09-20 11:40:00,38.74,38.8,38.73,38.79,2256556.0,36.2383,36.2945,36.229,36.2851,2256556.0
2017-09-20 11:45:00,38.79,38.79,38.71,38.73,1669456.0,36.2851,36.2851,36.2103,36.229,1669456.0
2017-09-20 11:50:00,38.73,38.75,38.7,38.71,1012364.0,36.229,36.2477,36.2009,36.2103,1012364.0
2017-09-20 11:55:00,38.71,38.71,38.67,38.69,1169012.0,36.2103,36.2103,36.1729,36.1916,1169012.0
2017-09-20 12:00:00,38.7,38.8,38.68,38.79,1401084.0,36.2009,36.2945,36.1822,36.2851,1401084.0
2017-09-20 12:05:00,38.79,38.82,38.75,38.75,1484324.0,36.2851,36.3132,36.2477,36.2477,1484324.0
2017-09-20 12:10:00,38.75,38.8,38.74,38.79,960200.0,36.2477,36.2945,36.2383,36.2851,960200.0
2017-09-20 12:15:00,38.79,38.85,38.79,38.84,1327312.0,36.2851,36.3412,36.2851,36.3319,1327312.0
2017-09-20 12:20:00,38.84,38.85,38.82,38.83,1043288.0,36.3319,36.3412,36.3132,36.3225,1043288.0
2017-09-20 12:25:00,38.83,38.95,38.83,38.94,1858776.0,36.3225,36.4348,36.3225,36.4254,1858776.0
2017-09-20 12:30:00,38.94,38.94,38.88,38.9,1116956.0,36.4254,36.4254,36.3693,36.388,1116956.0
2017-09-20 12:35:00,38.9,38.93,38.88,38.93,969172.0,36.388,36.4161,36.3693,36.4161,969172.0
2017-09-20 12:40:00,38.93,38.98,38.9,38.97,1814168.0,36.4161,36.4628,36.388,36.4535,1814168.0
2017-09-20 12:45:00,38.96,38.97,38.93,38.97,1021280.0,36.4441,36.4535,36.4161,36.4535,1021280.0
2017-09-20 12:50:00,38.97,38.98,38.92,38.95,1149980.0,36.4535,36.4628,36.4067,36.4348,1149980.0
2017-09-20 12:55:00,38.95,38.98,38.92,38.92,794544.0,36.4348,36.4628,36.4067,36.4067,794544.0
2017-09-20 13:00:00,38.92,38.96,38.91,38.93,732948.0,36.4067,36.4441,36.3974,36.4161,732948.0
2017-09-20 13:05:00,38.92,38.95,38.92,38.94,618676.0,36.4067,36.4348,36.4067,36.4254,618676.0
2017-09-20 13:10:00,38.93,38.95,38.91,38.91,623280.0,36.4161,36.4348,36.3974,36.3974,623280.0
2017-09-20 13:15:00,38.91,38.93,38.89,38.89,960208.0,36.3974,36.4161,36.3786,36.3786,960208.0
2017-09-20 13:20:00,38.89,38.91,38.88,38.9,799456.0,36.3786,36.3974,36.3693,36.388,799456.0
2017-09-20 13:25:00,38.9,38.94,38.89,38.93,752944.0,36.388,36.4254,36.3786,36.4161,752944.0
2017-09-20 13:30:00,38.93,38.96,38.93,38.93,664736.0,36.4161,36.4441,36.4161,36.4161,664736.0
2017-09-20 13:35:00,38.93,38.95,38.89,38.95,715088.0,36.4161,36.4348,36.3786,36.4348,715088.0
2017-09-20 13:40:00,38.95,38.97,38.93,38.96,657924.0,36.4348,36.4535,36.4161,36.4441,657924.0
2017-09-20 13:45:00,38.96,39.0,38.96,38.98,1208920.0,36.4441,36.4815,36.4441,36.4628,1208920.0
2017-09-20 13:50:00,38.98,38.99,38.97,38.99,733020.0,36.4628,36.4722,36.4535,36.4722,733020.0
2017-09-20 13:55:00,38.99,38.99,38.96,38.97,736232.0,36.4722,36.4722,36.4441,36.4535,736232.0
2017-09-20 14:00:00,38.97,38.98,38.82,38.95,2202068.0,36.4535,36.4628,36.3132,36.4348,2202068.0
2017-09-20 14:05:00,38.95,38.99,38.88,38.95,1042416.0,36.4348,36.4722,36.3693,36.4348,1042416.0
2017-09-20 14:10:00,38.95,39.02,38.93,38.99,1617256.0,36.4348,36.5003,36.4161,36.4722,1617256.0
2017-09-20 14:15:00,38.99,38.99,38.92,38.94,1081676.0,36.4722,36.4722,36.4067,36.4254,1081676.0
2017-09-20 14:20:00,38.93,38.94,38.76,38.85,2504336.0,36.4161,36.4254,36.257,36.3412,2504336.0
2017-09-20 14:25:00,38.85,38.91,38.77,38.81,1499732.0,36.3412,36.3974,36.2664,36.3038,1499732.0
2017-09-20 14:30:00,38.81,38.82,38.73,38.79,2284456.0,36.3038,36.3132,36.229,36.2851,2284456.0
2017-09-20 14:35:00,38.79,38.85,38.72,38.84,1807276.0,36.2851,36.3412,36.2196,36.3319,1807276.0
2017-09-20 14:40:00,38.84,38.87,38.79,38.84,1336624.0,36.3319,36.3599,36.2851,36.3319,1336624.0
2017-09-20 14:45:00,38.84,38.92,38.83,38.91,1360752.0,36.3319,36.4067,36.3225,36.3974,1360752.0
2017-09-20 14:50:00,38.91,38.91,38.84,38.86,855780.0,36.3974,36.3974,36.3319,36.3506,855780.0
2017-09-20 14:55:00,38.86,38.91,38.84,38.86,1274880.0,36.3506,36.3974,36.3319,36.3506,1274880.0
2017-09-20 15:00:00,38.86,38.86,38.81,38.84,1259228.0,36.3506,36.3506,36.3038,36.3319,1259228.0
2017-09-20 15:05:00,38.84,38.84,38.79,38.83,940804.0,36.3319,36.3319,36.2851,36.3225,940804.0
2017-09-20 15:10:00,38.83,38.87,38.82,38.85,990272.0,36.3225,36.3599,36.3132,36.3412,990272.0
2017-09-20 15:15:00,38.85,38.86,38.82,38.85,923764.0,36.3412,36.3506,36.3132,36.3412,923764.0
2017-09-20 15:20:00,38.85,38.94,38.84,38.92,1275176.0,36.3412,36.4254,36.3319,36.4067,1275176.0
2017-09-20 15:25:00,38.92,38.96,38.9,38.95,924808.0,36.4067,36.4441,36.388,36.4348,924808.0
2017-09-20 15:30:00,38.96,39.01,38.94,39.0,1915704.0,36.4441,36.4909,36.4254,36.4815,1915704.0
2017-09-20 15:35:00,39.0,39.0,38.95,38.95,1606984.0,36.4815,36.4815,36.4348,36.4348,1606984.0
2017-09-20 15:40:00,38.95,38.96,38.91,38.91,1604376.0,36.4348,36.4441,36.3974,36.3974,1604376.0
2017-09-20 15:45:00,38.91,38.95,38.9,38.95,2128232.0,36.3974,36.4348,36.388,36.4348,2128232.0
2017-09-20 15:50:00,38.95,39.05,38.95,39.02,3498896.0,36.4348,36.5283,36.4348,36.5003,3498896.0
2017-09-20 15:55:00,39.02,39.02,38.99,39.01,4165340.0,36.5003,36.5003,36.4722,36.4909,4165340.0
2017-09-21 09:30:00,38.96,38.96,38.6,38.65,6196640.0,36.4441,36.4441,36.1074,36.1541,6196640.0
2017-09-21 09:35:00,38.65,38.68,38.54,38.63,3700168.0,36.1541,36.1822,36.0512,36.1354,3700168.0
2017-09-21 09:40:00,38.63,38.65,38.52,38.56,2938680.0,36.1354,36.1541,36.0325,36.07,2938680.0
2017-09-21 09:45:00,38.56,38.6,38.5,38.56,3862900.0,36.07,36.1074,36.0138,36.07,3862900.0
2017-09-21 09:50:00,38.57,38.58,38.45,38.48,5089704.0,36.0793,36.0887,35.9671,35.9951,5089704.0
2017-09-21 09:55:00,38.47,38.48,38.4,38.46,3768212.0,35.9858,35.9951,35.9203,35.9764,3768212.0
2017-09-21 10:00:00,38.46,38.47,38.37,38.44,3851220.0,35.9764,35.9858,35.8922,35.9577,3851220.0
2017-09-21 10:05:00,38.44,38.45,38.31,38.37,4259224.0,35.9577,35.9671,35.8361,35.8922,4259224.0
2017-09-21 10:10:00,38.37,38.42,38.34,38.4,3125508.0,35.8922,35.939,35.8642,35.9203,3125508.0
2017-09-21 10:15:00,38.4,38.42,38.31,38.33,2739272.0,35.9203,35.939,35.8361,35.8548,2739272.0
2017-09-21 10:20:00,38.33,38.35,38.21,38.23,4416460.0,35.8548,35.8735,35.7426,35.7613,4416460.0
2017-09-21 10:25:00,38.23,38.26,38.19,38.24,3396308.0,35.7613,35.7893,35.7239,35.7706,3396308.0
2017-09-21 10:30:00,38.25,38.31,38.22,38.3,3787868.0,35.78,35.8361,35.7519,35.8267,3787868.0
2017-09-21 10:35:00,38.3,38.38,38.3,38.32,3184480.0,35.8267,35.9016,35.8267,35.8455,3184480.0
2017-09-21 10:40:00,38.32,38.37,38.28,38.29,2601920.0,35.8455,35.8922,35.808,35.8174,2601920.0
2017-09-21 10:45:00,38.29,38.47,38.28,38.45,2678156.0,35.8174,35.9858,35.808,35.9671,2678156.0
2017-09-21 10:50:00,38.45,38.52,38.45,38.51,2680480.0,35.9671,36.0325,35.9671,36.0232,2680480.0
2017-09-21 10:55:00,38.51,38.52,38.44,38.49,1413504.0,36.0232,36.0325,35.9577,36.0045,1413504.0
2017-09-21 11:00:00,38.49,38.51,38.43,38.43,1478016.0,36.0045,36.0232,35.9484,35.9484,1478016.0
2017-09-21 11:05:00,38.44,38.47,38.41,38.46,1169392.0,35.9577,35.9858,35.9296,35.9764,1169392.0
2017-09-21 11:10:00,38.46,38.53,38.46,38.5,1794156.0,35.9764,36.0419,35.9764,36.0138,1794156.0
2017-09-21 11:15:00,38.5,38.54,38.47,38.49,1147168.0,36.0138,36.0512,35.9858,36.0045,1147168.0
2017-09-21 11:20:00,38.49,38.54,38.48,38.52,1013984.0,36.0045,36.0512,35.9951,36.0325,1013984.0
2017-09-21 11:25:00,38.52,38.58,38.51,38.52,1421348.0,36.0325,36.0887,36.0232,36.0325,1421348.0
2017-09-21 11:30:00,38.52,38.56,38.51,38.52,1141552.0,36.0325,36.07,36.0232,36.0325,1141552.0
2017-09-21 11:35:00,38.52,38.54,38.47,38.49,1097092.0,36.0325,36.0512,35.9858,36.0045,1097092.0
2017-09-21 11:40:00,38.49,38.54,38.49,38.52,861252.0,36.0045,36.0512,36.0045,36.0325,861252.0
2017-09-21 11:45:00,38.52,38.53,38.47,38.48,815592.0,36.0325,36.0419,35.9858,35.9951,815592.0
2017-09-21 11:50:00,38.48,38.55,38.48,38.48,1042960.0,35.9951,36.0606,35.9951,35.9951,1042960.0
2017-09-21 11:55:00,38.48,38.51,38.48,38.51,541724.0,35.9951,36.0232,35.9951,36.0232,541724.0
2017-09-21 12:00:00,38.51,38.54,38.5,38.51,660544.0,36.0232,36.0512,36.0138,36.0232,660544.0
2017-09-21 12:05:00,38.51,38.54,38.51,38.51,700120.0,36.0232,36.0512,36.0232,36.0232,700120.0
2017-09-21 12:10:00,38.52,38.55,38.49,38.53,955636.0,36.0325,36.0606,36.0045,36.0419,955636.0
2017-09-21 12:15:00,38.53,38.54,38.52,38.52,565284.0,36.0419,36.0512,36.0325,36.0325,565284.0
2017-09-21 12:20:00,38.52,38.54,38.47,38.48,980356.0,36.0325,36.0512,35.9858,35.9951,980356.0
2017-09-21 12:25:00,38.48,38.5,38.46,38.5,652388.0,35.9951,36.0138,35.9764,36.0138,652388.0
2017-09-21 12:30:00,38.5,38.5,38.47,38.48,617260.0,36.0138,36.0138,35.9858,35.9951,617260.0
2017-09-21 12:35:00,38.48,38.5,38.42,38.44,722988.0,35.9951,36.0138,35.939,35.9577,722988.0
2017-09-21 12:40:00,38.44,38.45,38.39,38.44,929324.0,35.9577,35.9671,35.9109,35.9577,929324.0
2017-09-21 12:45:00,38.44,38.45,38.42,38.45,608964.0,35.9577,35.9671,35.939,35.9671,608964.0
2017-09-21 12:50:00,38.45,38.5,38.44,38.49,741020.0,35.9671,36.0138,35.9577,36.0045,741020.0
2017-09-21 12:55:00,38.49,38.5,38.47,38.47,577696.0,36.0045,36.0138,35.9858,35.9858,577696.0
2017-09-21 13:00:00,38.47,38.49,38.46,38.49,727152.0,35.9858,36.0045,35.9764,36.0045,727152.0
2017-09-21 13:05:00,38.49,38.59,38.48,38.58,1155856.0,36.0045,36.098,35.9951,36.0887,1155856.0
2017-09-21 13:10:00,38.58,38.58,38.55,38.55,840796.0,36.0887,36.0887,36.0606,36.0606,840796.0
2017-09-21 13:15:00,38.55,38.62,38.55,38.62,1111384.0,36.0606,36.1261,36.0606,36.1261,1111384.0
2017-09-21 13:20:00,38.62,38.64,38.61,38.64,1115720.0,36.1261,36.1448,36.1167,36.1448,1115720.0
2017-09-21 13:25:00,38.63,38.64,38.58,38.61,742968.0,36.1354,36.1448,36.0887,36.1167,742968.0
2017-09-21 13:30:00,38.61,38.62,38.56,38.59,663812.0,36.1167,36.1261,36.07,36.098,663812.0
2017-09-21 13:35:00,38.59,38.61,38.56,38.57,549840.0,36.098,36.1167,36.07,36.0793,549840.0
2017-09-21 13:40:00,38.57,38.6,38.56,38.6,661544.0,36.0793,36.1074,36.07,36.1074,661544.0
2017-09-21 13:45:00,38.6,38.6,38.55,38.55,720828.0,36.1074,36.1074,36.0606,36.0606,720828.0
2017-09-21 13:50:00,38.55,38.57,38.53,38.54,603632.0,36.0606,36.0793,36.0419,36.0512,603632.0
2017-09-21 13:55:00,38.54,38.57,38.51,38.53,1063144.0,36.0512,36.0793,36.0232,36.0419,1063144.0
2017-09-21 14:00:00,38.54,38.56,38.52,38.56,509172.0,36.0512,36.07,36.0325,36.07,509172.0
2017-09-21 14:05:00,38.55,38.58,38.54,38.56,648892.0,36.0606,36.0887,36.0512,36.07,648892.0
2017-09-21 14:10:00,38.56,38.59,38.56,38.58,506544.0,36.07,36.098,36.07,36.0887,506544.0
2017-09-21 14:15:00,38.58,38.58,38.49,38.51,1048788.0,36.0887,36.0887,36.0045,36.0232,1048788.0
2017-09-21 14:20:00,38.52,38.53,38.48,38.49,967108.0,36.0325,36.0419,35.9951,36.0045,967108.0
2017-09-21 14:25:00,38.49,38.5,38.47,38.49,684476.0,36.0045,36.0138,35.9858,36.0045,684476.0
2017-09-21 14:30:00,38.49,38.49,38.45,38.48,651048.0,36.0045,36.0045,35.9671,35.9951,651048.0
2017-09-21 14:35:00,38.48,38.49,38.46,38.48,550280.0,35.9951,36.0045,35.9764,35.9951,550280.0
2017-09-21 14:40:00,38.48,38.49,38.47,38.47,593404.0,35.9951,36.0045,35.9858,35.9858,593404.0
2017-09-21 14:45:00,38.47,38.47,38.44,38.45,829184.0,35.9858,35.9858,35.9577,35.9671,829184.0
2017-09-21 14:50:00,38.45,38.48,38.45,38.46,782372.0,35.9671,35.9951,35.9671,35.9764,782372.0
2017-09-21 14:55:00,38.46,38.5,38.46,38.49,718024.0,35.9764,36.0138,35.9764,36.0045,718024.0
2017-09-21 15:00:00,38.49,38.5,38.48,38.48,1057828.0,36.0045,36.0138,35.9951,35.9951,1057828.0
2017-09-21 15:05:00,38.48,38.49,38.46,38.48,691464.0,35.9951,36.0045,35.9764,35.9951,691464.0
2017-09-21 15:10:00,38.48,38.48,38.41,38.41,1089084.0,35.9951,35.9951,35.9296,35.9296,1089084.0
2017-09-21 15:15:00,38.41,38.47,38.41,38.46,953184.0,35.9296,35.9858,35.9296,35.9764,953184.0
2017-09-21 15:20:00,38.46,38.47,38.45,38.47,565864.0,35.9764,35.9858,35.9671,35.9858,565864.0
2017-09-21 15:25:00,38.47,38.49,38.46,38.48,833460.0,35.9858,36.0045,35.9764,35.9951,833460.0
2017-09-21 15:30:00,38.48,38.48,38.46,38.47,762452.0,35.9951,35.9951,35.9764,35.9858,762452.0
2017-09-21 15:35:00,38.47,38.5,38.47,38.47,1020872.0,35.9858,36.0138,35.9858,35.9858,1020872.0
2017-09-21 15:40:00,38.47,38.49,38.42,38.42,1541324.0,35.9858,36.0045,35.939,35.939,1541324.0
2017-09-21 15:45:00,38.42,38.44,38.39,38.4,1756996.0,35.939,35.9577,35.9109,35.9203,1756996.0
2017-09-21 15:50:00,38.39,38.39,38.34,38.37,2929112.0,35.9109,35.9109,35.8642,35.8922,2929112.0
2017-09-21 15:55:00,38.37,38.38,38.34,38.35,4047676.0,35.8922,35.9016,35.8642,35.8735,4047676.0
2017-09-22 09:30:00,38.02,38.02,37.75,38.01,12459656.0,35.5648,35.5648,35.3123,35.5555,12459656.0
2017-09-22 09:35:00,38.01,38.07,37.95,37.96,4867432.0,35.5555,35.6116,35.4993,35.5087,4867432.0
2017-09-22 09:40:00,37.96,38.06,37.92,37.95,4224696.0,35.5087,35.6022,35.4713,35.4993,4224696.0
2017-09-22 09:45:00,37.95,38.02,37.87,37.88,4347788.0,35.4993,35.5648,35.4245,35.4339,4347788.0
2017-09-22 09:50:00,37.88,37.92,37.8,37.88,4292128.0,35.4339,35.4713,35.359,35.4339,4292128.0
2017-09-22 09:55:00,37.88,37.88,37.69,37.77,6146532.0,35.4339,35.4339,35.2561,35.331,6146532.0
2017-09-22 10:00:00,37.77,37.79,37.68,37.77,4785144.0,35.331,35.3497,35.2468,35.331,4785144.0
2017-09-22 10:05:00,37.77,37.91,37.76,37.87,4235080.0,35.331,35.4619,35.3216,35.4245,4235080.0
2017-09-22 10:10:00,37.87,37.96,37.85,37.89,2797636.0,35.4245,35.5087,35.4058,35.4432,2797636.0
2017-09-22 10:15:00,37.89,37.91,37.8,37.83,2289916.0,35.4432,35.4619,35.359,35.3871,2289916.0
2017-09-22 10:20:00,37.83,37.88,37.8,37.88,2190216.0,35.3871,35.4339,35.359,35.4339,2190216.0
2017-09-22 10:25:00,37.88,37.9,37.8,37.85,2017268.0,35.4339,35.4526,35.359,35.4058,2017268.0
2017-09-22 10:30:00,37.85,37.85,37.76,37.78,2211504.0,35.4058,35.4058,35.3216,35.3403,2211504.0
2017-09-22 10:35:00,37.78,37.89,37.75,37.85,3057696.0,35.3403,35.4432,35.3123,35.4058,3057696.0
2017-09-22 10:40:00,37.85,37.85,37.77,37.78,2135908.0,35.4058,35.4058,35.331,35.3403,2135908.0
2017-09-22 10:45:00,37.79,37.8,37.75,37.78,1563840.0,35.3497,35.359,35.3123,35.3403,1563840.0
2017-09-22 10:50:00,37.78,37.8,37.71,37.72,2107952.0,35.3403,35.359,35.2748,35.2842,2107952.0
2017-09-22 10:55:00,37.73,37.73,37.64,37.65,2596552.0,35.2936,35.2936,35.2094,35.2187,2596552.0
2017-09-22 11:00:00,37.65,37.75,37.64,37.74,2363840.0,35.2187,35.3123,35.2094,35.3029,2363840.0
2017-09-22 11:05:00,37.74,37.75,37.72,37.74,1521304.0,35.3029,35.3123,35.2842,35.3029,1521304.0
2017-09-22 11:10:00,37.74,37.75,37.68,37.71,1728792.0,35.3029,35.3123,35.2468,35.2748,1728792.0
2017-09-22 11:15:00,37.71,37.71,37.65,37.67,1972872.0,35.2748,35.2748,35.2187,35.2374,1972872.0
2017-09-22 11:20:00,37.67,37.73,37.66,37.7,2084760.0,35.2374,35.2936,35.2281,35.2655,2084760.0
2017-09-22 11:25:00,37.7,37.72,37.68,37.69,1595632.0,35.2655,35.2842,35.2468,35.2561,1595632.0
2017-09-22 11:30:00,37.69,37.75,37.64,37.75,1781892.0,35.2561,35.3123,35.2094,35.3123,1781892.0
2017-09-22 11:35:00,37.75,37.76,37.7,37.72,1436724.0,35.3123,35.3216,35.2655,35.2842,1436724.0
2017-09-22 11:40:00,37.72,37.75,37.71,37.74,1299240.0,35.2842,35.3123,35.2748,35.3029,1299240.0
2017-09-22 11:45:00,37.73,37.77,37.72,37.73,1714916.0,35.2936,35.331,35.2842,35.2936,1714916.0
2017-09-22 11:50:00,37.73,37.73,37.69,37.71,1079308.0,35.2936,35.2936,35.2561,35.2748,1079308.0
2017-09-22 11:55:00,37.72,37.79,37.71,37.77,2065840.0,35.2842,35.3497,35.2748,35.331,2065840.0
2017-09-22 12:00:00,37.77,37.81,37.72,37.77,1649308.0,35.331,35.3684,35.2842,35.331,1649308.0
2017-09-22 12:05:00,37.77,37.78,37.72,37.76,1295880.0,35.331,35.3403,35.2842,35.3216,1295880.0
2017-09-22 12:10:00,37.77,37.77,37.73,37.75,1332252.0,35.331,35.331,35.2936,35.3123,1332252.0
2017-09-22 12:15:00,37.75,37.76,37.72,37.75,1186776.0,35.3123,35.3216,35.2842,35.3123,1186776.0
2017-09-22 12:20:00,37.75,37.83,37.74,37.82,2038120.0,35.3123,35.3871,35.3029,35.3777,2038120.0
2017-09-22 12:25:00,37.82,37.84,37.8,37.83,1799532.0,35.3777,35.3965,35.359,35.3871,1799532.0
2017-09-22 12:30:00,37.83,37.9,37.82,37.89,2032592.0,35.3871,35.4526,35.3777,35.4432,2032592.0
2017-09-22 12:35:00,37.89,37.91,37.86,37.88,1743432.0,35.4432,35.4619,35.4152,35.4339,1743432.0
2017-09-22 12:40:00,37.88,37.92,37.87,37.9,1136208.0,35.4339,35.4713,35.4245,35.4526,1136208.0
2017-09-22 12:45:00,37.9,37.91,37.87,37.88,1098072.0,35.4526,35.4619,35.4245,35.4339,1098072.0
2017-09-22 12:50:00,37.88,37.89,37.85,37.86,821408.0,35.4339,35.4432,35.4058,35.4152,821408.0
2017-09-22 12:55:00,37.86,37.86,37.78,37.79,1300236.0,35.4152,35.4152,35.3403,35.3497,1300236.0
2017-09-22 13:00:00,37.79,37.83,37.77,37.83,1042956.0,35.3497,35.3871,35.331,35.3871,1042956.0
2017-09-22 13:05:00,37.83,37.84,37.82,37.82,1171784.0,35.3871,35.3965,35.3777,35.3777,1171784.0
2017-09-22 13:10:00,37.82,37.83,37.74,37.77,2013948.0,35.3777,35.3871,35.3029,35.331,2013948.0
2017-09-22 13:15:00,37.77,37.8,37.73,37.79,1264340.0,35.331,35.359,35.2936,35.3497,1264340.0
2017-09-22 13:20:00,37.78,37.84,37.77,37.83,1209964.0,35.3403,35.3965,35.331,35.3871,1209964.0
2017-09-22 13:25:00,37.83,37.87,37.83,37.86,1219588.0,35.3871,35.4245,35.3871,35.4152,1219588.0
2017-09-22 13:30:00,37.86,37.86,37.84,37.85,693668.0,35.4152,35.4152,35.3965,35.4058,693668.0
2017-09-22 13:35:00,37.85,37.86,37.84,37.84,892196.0,35.4058,35.4152,35.3965,35.3965,892196.0
2017-09-22 13:40:00,37.84,37.85,37.84,37.84,812896.0,35.3965,35.4058,35.3965,35.3965,812896.0
2017-09-22 13:45:00,37.84,37.85,37.84,37.85,879536.0,35.3965,35.4058,35.3965,35.4058,879536.0
2017-09-22 13:50:00,37.85,37.9,37.82,37.89,2056456.0,35.4058,35.4526,35.3777,35.4432,2056456.0
2017-09-22 13:55:00,37.89,37.89,37.85,37.87,986860.0,35.4432,35.4432,35.4058,35.4245,986860.0
2017-09-22 14:00:00,37.87,37.88,37.85,37.88,809848.0,35.4245,35.4339,35.4058,35.4339,809848.0
2017-09-22 14:05:00,37.88,37.89,37.87,37.89,929888.0,35.4339,35.4432,35.4245,35.4432,929888.0
2017-09-22 14:10:00,37.89,37.89,37.85,37.86,1020624.0,35.4432,35.4432,35.4058,35.4152,1020624.0
2017-09-22 14:15:00,37.86,37.9,37.72,37.88,1061032.0,35.4152,35.4526,35.2842,35.4339,1061032.0
2017-09-22 14:20:00,37.88,37.95,37.88,37.95,1660060.0,35.4339,35.4993,35.4339,35.4993,1660060.0
2017-09-22 14:25:00,37.95,37.98,37.95,37.95,1580304.0,35.4993,35.5274,35.4993,35.4993,1580304.0
2017-09-22 14:30:00,37.95,37.96,37.88,37.9,1632600.0,35.4993,35.5087,35.4339,35.4526,1632600.0
2017-09-22 14:35:00,37.91,37.96,37.9,37.95,990640.0,35.4619,35.5087,35.4526,35.4993,990640.0
2017-09-22 14:40:00,37.94,37.95,37.91,37.92,789272.0,35.49,35.4993,35.4619,35.4713,789272.0
2017-09-22 14:45:00,37.92,37.93,37.91,37.93,808528.0,35.4713,35.4806,35.4619,35.4806,808528.0
2017-09-22 14:50:00,37.93,37.93,37.87,37.92,1265308.0,35.4806,35.4806,35.4245,35.4713,1265308.0
2017-09-22 14:55:00,37.92,37.94,37.9,37.92,1440076.0,35.4713,35.49,35.4526,35.4713,1440076.0
2017-09-22 15:00:00,37.92,37.96,37.91,37.94,1052648.0,35.4713,35.5087,35.4619,35.49,1052648.0
2017-09-22 15:05:00,37.94,37.94,37.9,37.9,1072368.0,35.49,35.49,35.4526,35.4526,1072368.0
2017-09-22 15:10:00,37.9,37.92,37.9,37.9,1012584.0,35.4526,35.4713,35.4526,35.4526,1012584.0
2017-09-22 15:15:00,37.9,37.93,37.9,37.91,836004.0,35.4526,35.4806,35.4526,35.4619,836004.0
2017-09-22 15:20:00,37.91,37.92,37.85,37.86,1581272.0,35.4619,35.4713,35.4058,35.4152,1581272.0
2017-09-22 15:25:00,37.86,37.88,37.84,37.87,1332240.0,35.4152,35.4339,35.3965,35.4245,1332240.0
2017-09-22 15:30:00,37.87,37.88,37.85,37.85,1002252.0,35.4245,35.4339,35.4058,35.4058,1002252.0
2017-09-22 15:35:00,37.85,37.89,37.84,37.88,1848408.0,35.4058,35.4432,35.3965,35.4339,1848408.0
2017-09-22 15:40:00,37.88,37.95,37.88,37.95,2330992.0,35.4339,35.4993,35.4339,35.4993,2330992.0
2017-09-22 15:45:00,37.95,37.99,37.94,37.98,2536076.0,35.4993,35.5368,35.49,35.5274,2536076.0
2017-09-22 15:50:00,37.98,38.0,37.94,37.94,3279560.0,35.5274,35.5461,35.49,35.49,3279560.0
2017-09-22 15:55:00,37.95,37.97,37.94,37.94,6098112.0,35.4993,35.5181,35.49,35.49,6098112.0
2017-09-25 09:30:00,37.49,37.52,37.29,37.45,14259596.0,35.0691,35.0971,34.882,35.0316,14259596.0
2017-09-25 09:35:00,37.45,37.6,37.38,37.57,6850852.0,35.0316,35.172,34.9662,35.1439,6850852.0
2017-09-25 09:40:00,37.57,37.7,37.54,37.67,6165340.0,35.1439,35.2655,35.1158,35.2374,6165340.0
2017-09-25 09:45:00,37.67,37.7,37.56,37.65,4743540.0,35.2374,35.2655,35.1345,35.2187,4743540.0
2017-09-25 09:50:00,37.65,37.81,37.63,37.8,4952516.0,35.2187,35.3684,35.2,35.359,4952516.0
2017-09-25 09:55:00,37.8,37.81,37.72,37.79,2634676.0,35.359,35.3684,35.2842,35.3497,2634676.0
2017-09-25 10:00:00,37.79,37.8,37.65,37.75,2599180.0,35.3497,35.359,35.2187,35.3123,2599180.0
2017-09-25 10:05:00,37.76,37.94,37.75,37.93,3504068.0,35.3216,35.49,35.3123,35.4806,3504068.0
2017-09-25 10:10:00,37.93,37.96,37.86,37.87,2642624.0,35.4806,35.5087,35.4152,35.4245,2642624.0
2017-09-25 10:15:00,37.87,37.91,37.82,37.84,2319704.0,35.4245,35.4619,35.3777,35.3965,2319704.0
2017-09-25 10:20:00,37.84,37.85,37.72,37.73,2492468.0,35.3965,35.4058,35.2842,35.2936,2492468.0
2017-09-25 10:25:00,37.73,37.77,37.68,37.73,2413448.0,35.2936,35.331,35.2468,35.2936,2413448.0
2017-09-25 10:30:00,37.73,37.75,37.6,37.66,2448980.0,35.2936,35.3123,35.172,35.2281,2448980.0
2017-09-25 10:35:00,37.65,37.66,37.55,37.57,2153420.0,35.2187,35.2281,35.1252,35.1439,2153420.0
2017-09-25 10:40:00,37.56,37.62,37.53,37.61,2008556.0,35.1345,35.1907,35.1065,35.1813,2008556.0
2017-09-25 10:45:00,37.61,37.61,37.48,37.57,3154912.0,35.1813,35.1813,35.0597,35.1439,3154912.0
2017-09-25 10:50:00,37.57,37.57,37.49,37.52,2016600.0,35.1439,35.1439,35.0691,35.0971,2016600.0
2017-09-25 10:55:00,37.52,37.58,37.5,37.51,1736796.0,35.0971,35.1532,35.0784,35.0878,1736796.0
2017-09-25 11:00:00,37.52,37.54,37.42,37.49,2620764.0,35.0971,35.1158,35.0036,35.0691,2620764.0
2017-09-25 11:05:00,37.49,37.58,37.48,37.57,2401240.0,35.0691,35.1532,35.0597,35.1439,2401240.0
2017-09-25 11:10:00,37.57,37.63,37.56,37.58,2032520.0,35.1439,35.2,35.1345,35.1532,2032520.0
2017-09-25 11:15:00,37.58,37.61,37.56,37.6,1348544.0,35.1532,35.1813,35.1345,35.172,1348544.0
2017-09-25 11:20:00,37.6,37.62,37.54,37.59,1289292.0,35.172,35.1907,35.1158,35.1626,1289292.0
2017-09-25 11:25:00,37.59,37.65,37.59,37.61,1465108.0,35.1626,35.2187,35.1626,35.1813,1465108.0
2017-09-25 11:30:00,37.61,37.63,37.58,37.59,1150492.0,35.1813,35.2,35.1532,35.1626,1150492.0
2017-09-25 11:35:00,37.59,37.64,37.58,37.59,1110948.0,35.1626,35.2094,35.1532,35.1626,1110948.0
2017-09-25 11:40:00,37.59,37.61,37.51,37.51,1095404.0,35.1626,35.1813,35.0878,35.0878,1095404.0
2017-09-25 11:45:00,37.51,37.56,37.48,37.56,1839916.0,35.0878,35.1345,35.0597,35.1345,1839916.0
2017-09-25 11:50:00,37.56,37.58,37.52,37.54,1092652.0,35.1345,35.1532,35.0971,35.1158,1092652.0
2017-09-25 11:55:00,37.54,37.64,37.52,37.62,1250108.0,35.1158,35.2094,35.0971,35.1907,1250108.0
2017-09-25 12:00:00,37.62,37.65,37.6,37.62,1369468.0,35.1907,35.2187,35.172,35.1907,1369468.0
2017-09-25 12:05:00,37.62,37.62,37.56,37.59,973520.0,35.1907,35.1907,35.1345,35.1626,973520.0
2017-09-25 12:10:00,37.58,37.62,37.56,37.57,1242768.0,35.1532,35.1907,35.1345,35.1439,1242768.0
2017-09-25 12:15:00,37.57,37.59,37.51,37.52,1452752.0,35.1439,35.1626,35.0878,35.0971,1452752.0
2017-09-25 12:20:00,37.52,37.56,37.48,37.52,2553308.0,35.0971,35.1345,35.0597,35.0971,2553308.0
2017-09-25 12:25:00,37.52,37.59,37.5,37.58,1337508.0,35.0971,35.1626,35.0784,35.1532,1337508.0
2017-09-25 12:30:00,37.57,37.59,37.54,37.56,999816.0,35.1439,35.1626,35.1158,35.1345,999816.0
2017-09-25 12:35:00,37.56,37.61,37.56,37.6,846168.0,35.1345,35.1813,35.1345,35.172,846168.0
2017-09-25 12:40:00,37.6,37.67,37.59,37.63,1701104.0,35.172,35.2374,35.1626,35.2,1701104.0
2017-09-25 12:45:00,37.63,37.65,37.59,37.65,1052528.0,35.2,35.2187,35.1626,35.2187,1052528.0
2017-09-25 12:50:00,37.64,37.71,37.64,37.7,1274732.0,35.2094,35.2748,35.2094,35.2655,1274732.0
2017-09-25 12:55:00,37.7,37.73,37.68,37.69,980840.0,35.2655,35.2936,35.2468,35.2561,980840.0
2017-09-25 13:00:00,37.69,37.7,37.66,37.66,906080.0,35.2561,35.2655,35.2281,35.2281,906080.0
2017-09-25 13:05:00,37.66,37.71,37.66,37.68,626428.0,35.2281,35.2748,35.2281,35.2468,626428.0
2017-09-25 13:10:00,37.68,37.7,37.66,37.69,722612.0,35.2468,35.2655,35.2281,35.2561,722612.0
2017-09-25 13:15:00,37.68,37.7,37.66,37.66,630140.0,35.2468,35.2655,35.2281,35.2281,630140.0
2017-09-25 13:20:00,37.66,37.7,37.66,37.67,740308.0,35.2281,35.2655,35.2281,35.2374,740308.0
2017-09-25 13:25:00,37.67,37.68,37.63,37.64,1003552.0,35.2374,35.2468,35.2,35.2094,1003552.0
2017-09-25 13:30:00,37.64,37.67,37.62,37.67,1005896.0,35.2094,35.2374,35.1907,35.2374,1005896.0
2017-09-25 13:35:00,37.67,37.7,37.66,37.67,1062176.0,35.2374,35.2655,35.2281,35.2374,1062176.0
2017-09-25 13:40:00,37.67,37.71,37.67,37.71,917188.0,35.2374,35.2748,35.2374,35.2748,917188.0
2017-09-25 13:45:00,37.71,37.71,37.68,37.69,597468.0,35.2748,35.2748,35.2468,35.2561,597468.0
2017-09-25 13:50:00,37.69,37.71,37.65,37.67,868356.0,35.2561,35.2748,35.2187,35.2374,868356.0
2017-09-25 13:55:00,37.67,37.68,37.65,37.66,596328.0,35.2374,35.2468,35.2187,35.2281,596328.0
2017-09-25 14:00:00,37.67,37.71,37.67,37.7,888496.0,35.2374,35.2748,35.2374,35.2655,888496.0
2017-09-25 14:05:00,37.7,37.7,37.64,37.67,884576.0,35.2655,35.2655,35.2094,35.2374,884576.0
2017-09-25 14:10:00,37.67,37.68,37.62,37.66,761256.0,35.2374,35.2468,35.1907,35.2281,761256.0
2017-09-25 14:15:00,37.65,37.66,37.62,37.62,695476.0,35.2187,35.2281,35.1907,35.1907,695476.0
2017-09-25 14:20:00,37.62,37.63,37.59,37.59,1091084.0,35.1907,35.2,35.1626,35.1626,1091084.0
2017-09-25 14:25:00,37.59,37.6,37.51,37.55,1371508.0,35.1626,35.172,35.0878,35.1252,1371508.0
2017-09-25 14:30:00,37.55,37.56,37.5,37.52,925228.0,35.1252,35.1345,35.0784,35.0971,925228.0
2017-09-25 14:35:00,37.52,37.58,37.49,37.56,1778408.0,35.0971,35.1532,35.0691,35.1345,1778408.0
2017-09-25 14:40:00,37.56,37.56,37.52,37.54,896620.0,35.1345,35.1345,35.0971,35.1158,896620.0
2017-09-25 14:45:00,37.54,37.56,37.51,37.54,902364.0,35.1158,35.1345,35.0878,35.1158,902364.0
2017-09-25 14:50:00,37.54,37.55,37.51,37.54,900952.0,35.1158,35.1252,35.0878,35.1158,900952.0
2017-09-25 14:55:00,37.54,37.58,37.54,37.57,947476.0,35.1158,35.1532,35.1158,35.1439,947476.0
2017-09-25 15:00:00,37.57,37.57,37.51,37.53,975736.0,35.1439,35.1439,35.0878,35.1065,975736.0
2017-09-25 15:05:00,37.53,37.57,37.52,37.56,1289928.0,35.1065,35.1439,35.0971,35.1345,1289928.0
2017-09-25 15:10:00,37.56,37.56,37.52,37.54,1199308.0,35.1345,35.1345,35.0971,35.1158,1199308.0
2017-09-25 15:15:00,37.53,37.56,37.5,37.53,1484332.0,35.1065,35.1345,35.0784,35.1065,1484332.0
2017-09-25 15:20:00,37.53,37.59,37.51,37.58,1588772.0,35.1065,35.1626,35.0878,35.1532,1588772.0
2017-09-25 15:25:00,37.58,37.61,37.56,37.58,1757404.0,35.1532,35.1813,35.1345,35.1532,1757404.0
2017-09-25 15:30:00,37.58,37.6,37.57,37.59,1707212.0,35.1532,35.172,35.1439,35.1626,1707212.0
2017-09-25 15:35:00,37.58,37.6,37.56,37.57,1533152.0,35.1532,35.172,35.1345,35.1439,1533152.0
2017-09-25 15:40:00,37.57,37.59,37.54,37.57,2262668.0,35.1439,35.1626,35.1158,35.1439,2262668.0
2017-09-25 15:45:00,37.57,37.61,37.56,37.6,1858412.0,35.1439,35.1813,35.1345,35.172,1858412.0
2017-09-25 15:50:00,37.6,37.6,37.56,37.56,1827648.0,35.172,35.172,35.1345,35.1345,1827648.0
2017-09-25 15:55:00,37.56,37.65,37.56,37.64,4001496.0,35.1345,35.2187,35.1345,35.2094,4001496.0
2017-09-26 09:30:00,37.95,38.12,37.92,38.1,6565088.0,35.4993,35.6584,35.4713,35.6397,6565088.0
2017-09-26 09:35:00,38.1,38.16,38.09,38.16,3409932.0,35.6397,35.6958,35.6303,35.6958,3409932.0
2017-09-26 09:40:00,38.16,38.19,38.07,38.12,3378140.0,35.6958,35.7239,35.6116,35.6584,3378140.0
2017-09-26 09:45:00,38.12,38.16,38.08,38.12,2340676.0,35.6584,35.6958,35.621,35.6584,2340676.0
2017-09-26 09:50:00,38.13,38.18,38.02,38.05,2685612.0,35.6677,35.7145,35.5648,35.5929,2685612.0
2017-09-26 09:55:00,38.05,38.09,38.01,38.04,2033156.0,35.5929,35.6303,35.5555,35.5835,2033156.0
2017-09-26 10:00:00,38.04,38.1,38.04,38.08,1844560.0,35.5835,35.6397,35.5835,35.621,1844560.0
2017-09-26 10:05:00,38.08,38.19,38.07,38.16,2601672.0,35.621,35.7239,35.6116,35.6958,2601672.0
2017-09-26 10:10:00,38.17,38.24,38.16,38.19,2046660.0,35.7051,35.7706,35.6958,35.7239,2046660.0
2017-09-26 10:15:00,38.19,38.21,38.15,38.16,1274612.0,35.7239,35.7426,35.6864,35.6958,1274612.0
2017-09-26 10:20:00,38.16,38.21,38.14,38.17,1061524.0,35.6958,35.7426,35.6771,35.7051,1061524.0
2017-09-26 10:25:00,38.17,38.22,38.14,38.15,1328428.0,35.7051,35.7519,35.6771,35.6864,1328428.0
2017-09-26 10:30:00,38.15,38.17,38.09,38.1,1762000.0,35.6864,35.7051,35.6303,35.6397,1762000.0
2017-09-26 10:35:00,38.1,38.23,38.09,38.2,2574864.0,35.6397,35.7613,35.6303,35.7332,2574864.0
2017-09-26 10:40:00,38.21,38.26,38.18,38.24,2070496.0,35.7426,35.7893,35.7145,35.7706,2070496.0
2017-09-26 10:45:00,38.24,38.25,38.18,38.18,1321208.0,35.7706,35.78,35.7145,35.7145,1321208.0
2017-09-26 10:50:00,38.18,38.24,38.16,38.22,1453176.0,35.7145,35.7706,35.6958,35.7519,1453176.0
2017-09-26 10:55:00,38.22,38.23,38.12,38.13,1343484.0,35.7519,35.7613,35.6584,35.6677,1343484.0
2017-09-26 11:00:00,38.13,38.13,37.99,38.08,2865448.0,35.6677,35.6677,35.5368,35.621,2865448.0
2017-09-26 11:05:00,38.08,38.08,37.99,38.01,2066488.0,35.621,35.621,35.5368,35.5555,2066488.0
2017-09-26 11:10:00,38.02,38.05,37.95,37.99,2015548.0,35.5648,35.5929,35.4993,35.5368,2015548.0
2017-09-26 11:15:00,37.99,38.08,37.99,38.06,1561956.0,35.5368,35.621,35.5368,35.6022,1561956.0
2017-09-26 11:20:00,38.06,38.09,38.05,38.08,1271644.0,35.6022,35.6303,35.5929,35.621,1271644.0
2017-09-26 11:25:00,38.08,38.08,37.97,38.02,1645340.0,35.621,35.621,35.5181,35.5648,1645340.0
2017-09-26 11:30:00,38.02,38.06,37.99,38.05,1315792.0,35.5648,35.6022,35.5368,35.5929,1315792.0
2017-09-26 11:35:00,38.04,38.09,38.04,38.09,788156.0,35.5835,35.6303,35.5835,35.6303,788156.0
2017-09-26 11:40:00,38.09,38.1,38.06,38.09,1063348.0,35.6303,35.6397,35.6022,35.6303,1063348.0
2017-09-26 11:45:00,38.09,38.1,38.07,38.09,823508.0,35.6303,35.6397,35.6116,35.6303,823508.0
2017-09-26 11:50:00,38.09,38.1,38.07,38.09,779300.0,35.6303,35.6397,35.6116,35.6303,779300.0
2017-09-26 11:55:00,38.09,38.13,38.05,38.13,1403228.0,35.6303,35.6677,35.5929,35.6677,1403228.0
2017-09-26 12:00:00,38.13,38.18,38.1,38.17,1206164.0,35.6677,35.7145,35.6397,35.7051,1206164.0
2017-09-26 12:05:00,38.17,38.19,38.1,38.16,1290380.0,35.7051,35.7239,35.6397,35.6958,1290380.0
2017-09-26 12:10:00,38.15,38.17,38.09,38.11,953960.0,35.6864,35.7051,35.6303,35.649,953960.0
2017-09-26 12:15:00,38.11,38.13,38.08,38.1,877840.0,35.649,35.6677,35.621,35.6397,877840.0
2017-09-26 12:20:00,38.1,38.14,38.1,38.12,600152.0,35.6397,35.6771,35.6397,35.6584,600152.0
2017-09-26 12:25:00,38.12,38.13,38.09,38.13,800220.0,35.6584,35.6677,35.6303,35.6677,800220.0
2017-09-26 12:30:00,38.13,38.17,38.12,38.14,908196.0,35.6677,35.7051,35.6584,35.6771,908196.0
2017-09-26 12:35:00,38.14,38.17,38.07,38.09,1023132.0,35.6771,35.7051,35.6116,35.6303,1023132.0
2017-09-26 12:40:00,38.09,38.09,38.02,38.08,1226644.0,35.6303,35.6303,35.5648,35.621,1226644.0
2017-09-26 12:45:00,38.08,38.12,38.03,38.1,892292.0,35.621,35.6584,35.5742,35.6397,892292.0
2017-09-26 12:50:00,38.1,38.14,38.1,38.13,647480.0,35.6397,35.6771,35.6397,35.6677,647480.0
2017-09-26 12:55:00,38.13,38.17,38.13,38.14,615736.0,35.6677,35.7051,35.6677,35.6771,615736.0
2017-09-26 13:00:00,38.14,38.2,38.14,38.2,896648.0,35.6771,35.7332,35.6771,35.7332,896648.0
2017-09-26 13:05:00,38.2,38.25,38.19,38.24,1773512.0,35.7332,35.78,35.7239,35.7706,1773512.0
2017-09-26 13:10:00,38.24,38.32,38.24,38.31,2236620.0,35.7706,35.8455,35.7706,35.8361,2236620.0
2017-09-26 13:15:00,38.32,38.36,38.3,38.32,1950120.0,35.8455,35.8829,35.8267,35.8455,1950120.0
2017-09-26 13:20:00,38.31,38.36,38.29,38.34,1074752.0,35.8361,35.8829,35.8174,35.8642,1074752.0
2017-09-26 13:25:00,38.34,38.38,38.32,38.35,1060240.0,35.8642,35.9016,35.8455,35.8735,1060240.0
2017-09-26 13:30:00,38.35,38.4,38.34,38.38,1123544.0,35.8735,35.9203,35.8642,35.9016,1123544.0
2017-09-26 13:35:00,38.38,38.38,38.34,38.37,913732.0,35.9016,35.9016,35.8642,35.8922,913732.0
2017-09-26 13:40:00,38.37,38.42,38.37,38.42,1233824.0,35.8922,35.939,35.8922,35.939,1233824.0
2017-09-26 13:45:00,38.42,38.43,38.38,38.41,1092100.0,35.939,35.9484,35.9016,35.9296,1092100.0
2017-09-26 13:50:00,38.41,38.44,38.41,38.44,1191408.0,35.9296,35.9577,35.9296,35.9577,1191408.0
2017-09-26 13:55:00,38.44,38.45,38.41,38.43,1254340.0,35.9577,35.9671,35.9296,35.9484,1254340.0
2017-09-26 14:00:00,38.43,38.46,38.43,38.45,1025776.0,35.9484,35.9764,35.9484,35.9671,1025776.0
2017-09-26 14:05:00,38.45,38.46,38.43,38.46,1115108.0,35.9671,35.9764,35.9484,35.9764,1115108.0
2017-09-26 14:10:00,38.46,38.46,38.41,38.42,983276.0,35.9764,35.9764,35.9296,35.939,983276.0
2017-09-26 14:15:00,38.42,38.42,38.38,38.4,1428124.0,35.939,35.939,35.9016,35.9203,1428124.0
2017-09-26 14:20:00,38.4,38.47,38.4,38.47,1191516.0,35.9203,35.9858,35.9203,35.9858,1191516.0
2017-09-26 14:25:00,38.47,38.48,38.43,38.45,812556.0,35.9858,35.9951,35.9484,35.9671,812556.0
2017-09-26 14:30:00,38.44,38.46,38.42,38.44,986040.0,35.9577,35.9764,35.939,35.9577,986040.0
2017-09-26 14:35:00,38.44,38.44,38.37,38.37,1013556.0,35.9577,35.9577,35.8922,35.8922,1013556.0
2017-09-26 14:40:00,38.37,38.41,38.36,38.38,1024948.0,35.8922,35.9296,35.8829,35.9016,1024948.0
2017-09-26 14:45:00,38.38,38.39,38.34,38.38,1168976.0,35.9016,35.9109,35.8642,35.9016,1168976.0
2017-09-26 14:50:00,38.38,38.4,38.33,38.34,1117648.0,35.9016,35.9203,35.8548,35.8642,1117648.0
2017-09-26 14:55:00,38.34,38.37,38.34,38.34,694840.0,35.8642,35.8922,35.8642,35.8642,694840.0
2017-09-26 15:00:00,38.34,38.38,38.34,38.37,936652.0,35.8642,35.9016,35.8642,35.8922,936652.0
2017-09-26 15:05:00,38.37,38.41,38.36,38.4,1001780.0,35.8922,35.9296,35.8829,35.9203,1001780.0
2017-09-26 15:10:00,38.4,38.42,38.38,38.38,914304.0,35.9203,35.939,35.9016,35.9016,914304.0
2017-09-26 15:15:00,38.38,38.45,38.38,38.44,1116204.0,35.9016,35.9671,35.9016,35.9577,1116204.0
2017-09-26 15:20:00,38.44,38.44,38.41,38.42,953412.0,35.9577,35.9577,35.9296,35.939,953412.0
2017-09-26 15:25:00,38.42,38.44,38.41,38.42,736320.0,35.939,35.9577,35.9296,35.939,736320.0
2017-09-26 15:30:00,38.42,38.43,38.38,38.41,1264616.0,35.939,35.9484,35.9016,35.9296,1264616.0
2017-09-26 15:35:00,38.41,38.43,38.39,38.41,1155160.0,35.9296,35.9484,35.9109,35.9296,1155160.0
2017-09-26 15:40:00,38.41,38.41,38.31,38.33,1359740.0,35.9296,35.9296,35.8361,35.8548,1359740.0
2017-09-26 15:45:00,38.33,38.38,38.32,38.33,1363596.0,35.8548,35.9016,35.8455,35.8548,1363596.0
2017-09-26 15:50:00,38.33,38.33,38.26,38.29,3145468.0,35.8548,35.8548,35.7893,35.8174,3145468.0
2017-09-26 15:55:00,38.29,38.32,38.27,38.31,4222536.0,35.8174,35.8455,35.7987,35.8361,4222536.0
2017-09-27 09:30:00,38.45,38.63,38.4,38.6,6940188.0,35.9671,36.1354,35.9203,36.1074,6940188.0
2017-09-27 09:35:00,38.6,38.65,38.56,38.6,3284404.0,36.1074,36.1541,36.07,36.1074,3284404.0
2017-09-27 09:40:00,38.6,38.67,38.6,38.62,3313052.0,36.1074,36.1729,36.1074,36.1261,3313052.0
2017-09-27 09:45:00,38.62,38.67,38.58,38.58,2274460.0,36.1261,36.1729,36.0887,36.0887,2274460.0
2017-09-27 09:50:00,38.58,38.65,38.56,38.63,2057116.0,36.0887,36.1541,36.07,36.1354,2057116.0
2017-09-27 09:55:00,38.63,38.66,38.54,38.6,2486800.0,36.1354,36.1635,36.0512,36.1074,2486800.0
2017-09-27 10:00:00,38.6,38.66,38.59,38.64,1553016.0,36.1074,36.1635,36.098,36.1448,1553016.0
2017-09-27 10:05:00,38.63,38.66,38.57,38.58,1284632.0,36.1354,36.1635,36.0793,36.0887,1284632.0
2017-09-27 10:10:00,38.58,38.58,38.51,38.52,1907308.0,36.0887,36.0887,36.0232,36.0325,1907308.0
2017-09-27 10:15:00,38.52,38.57,38.49,38.55,1833348.0,36.0325,36.0793,36.0045,36.0606,1833348.0
2017-09-27 10:20:00,38.55,38.6,38.53,38.59,1150736.0,36.0606,36.1074,36.0419,36.098,1150736.0
2017-09-27 10:25:00,38.59,38.63,38.57,38.61,913776.0,36.098,36.1354,36.0793,36.1167,913776.0
2017-09-27 10:30:00,38.61,38.63,38.55,38.55,1135652.0,36.1167,36.1354,36.0606,36.0606,1135652.0
2017-09-27 10:35:00,38.55,38.58,38.52,38.54,1078880.0,36.0606,36.0887,36.0325,36.0512,1078880.0
2017-09-27 10:40:00,38.55,38.62,38.51,38.61,1342428.0,36.0606,36.1261,36.0232,36.1167,1342428.0
2017-09-27 10:45:00,38.61,38.63,38.58,38.59,675116.0,36.1167,36.1354,36.0887,36.098,675116.0
2017-09-27 10:50:00,38.59,38.61,38.51,38.53,1442636.0,36.098,36.1167,36.0232,36.0419,1442636.0
2017-09-27 10:55:00,38.53,38.53,38.47,38.52,1552432.0,36.0419,36.0419,35.9858,36.0325,1552432.0
2017-09-27 11:00:00,38.52,38.55,38.49,38.51,1077684.0,36.0325,36.0606,36.0045,36.0232,1077684.0
2017-09-27 11:05:00,38.51,38.53,38.49,38.51,879756.0,36.0232,36.0419,36.0045,36.0232,879756.0
2017-09-27 11:10:00,38.51,38.53,38.5,38.53,632884.0,36.0232,36.0419,36.0138,36.0419,632884.0
2017-09-27 11:15:00,38.54,38.56,38.52,38.54,1057788.0,36.0512,36.07,36.0325,36.0512,1057788.0
2017-09-27 11:20:00,38.54,38.56,38.52,38.55,546772.0,36.0512,36.07,36.0325,36.0606,546772.0
2017-09-27 11:25:00,38.56,38.58,38.53,38.54,771676.0,36.07,36.0887,36.0419,36.0512,771676.0
2017-09-27 11:30:00,38.54,38.55,38.47,38.48,1397148.0,36.0512,36.0606,35.9858,35.9951,1397148.0
2017-09-27 11:35:00,38.48,38.51,38.46,38.5,870460.0,35.9951,36.0232,35.9764,36.0138,870460.0
2017-09-27 11:40:00,38.5,38.52,38.49,38.51,523440.0,36.0138,36.0325,36.0045,36.0232,523440.0
2017-09-27 11:45:00,38.51,38.52,38.47,38.47,684692.0,36.0232,36.0325,35.9858,35.9858,684692.0
2017-09-27 11:50:00,38.47,38.49,38.44,38.48,852556.0,35.9858,36.0045,35.9577,35.9951,852556.0
2017-09-27 11:55:00,38.48,38.49,38.46,38.48,471308.0,35.9951,36.0045,35.9764,35.9951,471308.0
2017-09-27 12:00:00,38.48,38.49,38.45,38.46,413468.0,35.9951,36.0045,35.9671,35.9764,413468.0
2017-09-27 12:05:00,38.46,38.47,38.44,38.46,621844.0,35.9764,35.9858,35.9577,35.9764,621844.0
2017-09-27 12:10:00,38.46,38.48,38.45,38.46,556256.0,35.9764,35.9951,35.9671,35.9764,556256.0
2017-09-27 12:15:00,38.46,38.47,38.43,38.45,546604.0,35.9764,35.9858,35.9484,35.9671,546604.0
2017-09-27 12:20:00,38.45,38.46,38.38,38.39,895376.0,35.9671,35.9764,35.9016,35.9109,895376.0
2017-09-27 12:25:00,38.39,38.46,38.39,38.45,758352.0,35.9109,35.9764,35.9109,35.9671,758352.0
2017-09-27 12:30:00,38.45,38.46,38.42,38.46,520708.0,35.9671,35.9764,35.939,35.9764,520708.0
2017-09-27 12:35:00,38.46,38.47,38.44,38.46,484312.0,35.9764,35.9858,35.9577,35.9764,484312.0
2017-09-27 12:40:00,38.46,38.5,38.45,38.49,605280.0,35.9764,36.0138,35.9671,36.0045,605280.0
2017-09-27 12:45:00,38.49,38.51,38.48,38.49,683008.0,36.0045,36.0232,35.9951,36.0045,683008.0
2017-09-27 12:50:00,38.49,38.55,38.49,38.54,737936.0,36.0045,36.0606,36.0045,36.0512,737936.0
2017-09-27 12:55:00,38.54,38.55,38.52,38.54,425008.0,36.0512,36.0606,36.0325,36.0512,425008.0
2017-09-27 13:00:00,38.54,38.54,38.51,38.51,446920.0,36.0512,36.0512,36.0232,36.0232,446920.0
2017-09-27 13:05:00,38.51,38.52,38.49,38.5,395928.0,36.0232,36.0325,36.0045,36.0138,395928.0
2017-09-27 13:10:00,38.5,38.52,38.5,38.5,559028.0,36.0138,36.0325,36.0138,36.0138,559028.0
2017-09-27 13:15:00,38.5,38.51,38.48,38.49,1147188.0,36.0138,36.0232,35.9951,36.0045,1147188.0
2017-09-27 13:20:00,38.49,38.5,38.46,38.47,511084.0,36.0045,36.0138,35.9764,35.9858,511084.0
2017-09-27 13:25:00,38.47,38.49,38.47,38.49,344644.0,35.9858,36.0045,35.9858,36.0045,344644.0
2017-09-27 13:30:00,38.49,38.51,38.48,38.49,409248.0,36.0045,36.0232,35.9951,36.0045,409248.0
2017-09-27 13:35:00,38.49,38.52,38.49,38.51,452644.0,36.0045,36.0325,36.0045,36.0232,452644.0
2017-09-27 13:40:00,38.51,38.53,38.5,38.52,418568.0,36.0232,36.0419,36.0138,36.0325,418568.0
2017-09-27 13:45:00,38.52,38.54,38.52,38.53,408008.0,36.0325,36.0512,36.0325,36.0419,408008.0
2017-09-27 13:50:00,38.53,38.55,38.53,38.55,458076.0,36.0419,36.0606,36.0419,36.0606,458076.0
2017-09-27 13:55:00,38.55,38.56,38.54,38.55,501236.0,36.0606,36.07,36.0512,36.0606,501236.0
2017-09-27 14:00:00,38.56,38.59,38.55,38.58,811228.0,36.07,36.098,36.0606,36.0887,811228.0
2017-09-27 14:05:00,38.59,38.62,38.58,38.6,869976.0,36.098,36.1261,36.0887,36.1074,869976.0
2017-09-27 14:10:00,38.6,38.63,38.59,38.63,1028584.0,36.1074,36.1354,36.098,36.1354,1028584.0
2017-09-27 14:15:00,38.63,38.68,38.63,38.65,1392764.0,36.1354,36.1822,36.1354,36.1541,1392764.0
2017-09-27 14:20:00,38.65,38.66,38.64,38.65,638760.0,36.1541,36.1635,36.1448,36.1541,638760.0
2017-09-27 14:25:00,38.65,38.65,38.6,38.63,667000.0,36.1541,36.1541,36.1074,36.1354,667000.0
2017-09-27 14:30:00,38.63,38.65,38.61,38.63,672524.0,36.1354,36.1541,36.1167,36.1354,672524.0
2017-09-27 14:35:00,38.62,38.63,38.62,38.62,394416.0,36.1261,36.1354,36.1261,36.1261,394416.0
2017-09-27 14:40:00,38.62,38.63,38.59,38.59,601752.0,36.1261,36.1354,36.098,36.098,601752.0
2017-09-27 14:45:00,38.59,38.61,38.57,38.57,596424.0,36.098,36.1167,36.0793,36.0793,596424.0
2017-09-27 14:50:00,38.57,38.59,38.56,38.58,515436.0,36.0793,36.098,36.07,36.0887,515436.0
2017-09-27 14:55:00,38.58,38.6,38.56,38.57,575368.0,36.0887,36.1074,36.07,36.0793,575368.0
2017-09-27 15:00:00,38.58,38.63,38.57,38.62,797616.0,36.0887,36.1354,36.0793,36.1261,797616.0
2017-09-27 15:05:00,38.61,38.63,38.59,38.63,882448.0,36.1167,36.1354,36.098,36.1354,882448.0
2017-09-27 15:10:00,38.62,38.66,38.61,38.64,948180.0,36.1261,36.1635,36.1167,36.1448,948180.0
2017-09-27 15:15:00,38.64,38.65,38.6,38.64,511524.0,36.1448,36.1541,36.1074,36.1448,511524.0
2017-09-27 15:20:00,38.64,38.66,38.63,38.65,794072.0,36.1448,36.1635,36.1354,36.1541,794072.0
2017-09-27 15:25:00,38.65,38.66,38.63,38.63,662864.0,36.1541,36.1635,36.1354,36.1354,662864.0
2017-09-27 15:30:00,38.63,38.67,38.62,38.67,869264.0,36.1354,36.1729,36.1261,36.1729,869264.0
2017-09-27 15:35:00,38.66,38.67,38.63,38.65,842860.0,36.1635,36.1729,36.1354,36.1541,842860.0
2017-09-27 15:40:00,38.65,38.65,38.61,38.62,1299216.0,36.1541,36.1541,36.1167,36.1261,1299216.0
2017-09-27 15:45:00,38.62,38.62,38.59,38.59,1017932.0,36.1261,36.1261,36.098,36.098,1017932.0
2017-09-27 15:50:00,38.59,38.61,38.57,38.6,1451884.0,36.098,36.1167,36.0793,36.1074,1451884.0
2017-09-27 15:55:00,38.6,38.62,38.54,38.55,3194812.0,36.1074,36.1261,36.0512,36.0606,3194812.0
2017-09-28 09:30:00,38.46,38.57,38.44,38.49,3875552.0,35.9764,36.0793,35.9577,36.0045,3875552.0
2017-09-28 09:35:00,38.5,38.56,38.4,38.41,2565076.0,36.0138,36.07,35.9203,35.9296,2565076.0
2017-09-28 09:40:00,38.41,38.46,38.39,38.44,2210356.0,35.9296,35.9764,35.9109,35.9577,2210356.0
2017-09-28 09:45:00,38.44,38.44,38.35,38.36,2215408.0,35.9577,35.9577,35.8735,35.8829,2215408.0
2017-09-28 09:50:00,38.36,38.4,38.32,38.38,1808540.0,35.8829,35.9203,35.8455,35.9016,1808540.0
2017-09-28 09:55:00,38.38,38.4,38.34,38.34,1307004.0,35.9016,35.9203,35.8642,35.8642,1307004.0
2017-09-28 10:00:00,38.34,38.36,38.27,38.29,1689308.0,35.8642,35.8829,35.7987,35.8174,1689308.0
2017-09-28 10:05:00,38.3,38.32,38.26,38.3,1595220.0,35.8267,35.8455,35.7893,35.8267,1595220.0
2017-09-28 10:10:00,38.3,38.3,38.2,38.25,2508028.0,35.8267,35.8267,35.7332,35.78,2508028.0
2017-09-28 10:15:00,38.24,38.27,38.18,38.21,1875572.0,35.7706,35.7987,35.7145,35.7426,1875572.0
2017-09-28 10:20:00,38.21,38.27,38.2,38.27,1405192.0,35.7426,35.7987,35.7332,35.7987,1405192.0
2017-09-28 10:25:00,38.27,38.35,38.26,38.33,2084372.0,35.7987,35.8735,35.7893,35.8548,2084372.0
2017-09-28 10:30:00,38.33,38.33,38.25,38.25,1392584.0,35.8548,35.8548,35.78,35.78,1392584.0
2017-09-28 10:35:00,38.25,38.27,38.24,38.27,1226524.0,35.78,35.7987,35.7706,35.7987,1226524.0
2017-09-28 10:40:00,38.27,38.29,38.26,38.28,1107600.0,35.7987,35.8174,35.7893,35.808,1107600.0
2017-09-28 10:45:00,38.28,38.3,38.21,38.24,1684360.0,35.808,35.8267,35.7426,35.7706,1684360.0
2017-09-28 10:50:00,38.24,38.24,38.22,38.24,783332.0,35.7706,35.7706,35.7519,35.7706,783332.0
2017-09-28 10:55:00,38.24,38.25,38.21,38.22,854252.0,35.7706,35.78,35.7426,35.7519,854252.0
2017-09-28 11:00:00,38.22,38.23,38.19,38.21,900472.0,35.7519,35.7613,35.7239,35.7426,900472.0
2017-09-28 11:05:00,38.21,38.25,38.18,38.24,828792.0,35.7426,35.78,35.7145,35.7706,828792.0
2017-09-28 11:10:00,38.24,38.27,38.23,38.24,823308.0,35.7706,35.7987,35.7613,35.7706,823308.0
2017-09-28 11:15:00,38.24,38.27,38.21,38.25,1330528.0,35.7706,35.7987,35.7426,35.78,1330528.0
2017-09-28 11:20:00,38.25,38.27,38.24,38.24,825992.0,35.78,35.7987,35.7706,35.7706,825992.0
2017-09-28 11:25:00,38.24,38.25,38.21,38.23,780312.0,35.7706,35.78,35.7426,35.7613,780312.0
2017-09-28 11:30:00,38.23,38.26,38.22,38.24,624360.0,35.7613,35.7893,35.7519,35.7706,624360.0
2017-09-28 11:35:00,38.24,38.27,38.24,38.25,605492.0,35.7706,35.7987,35.7706,35.78,605492.0
2017-09-28 11:40:00,38.25,38.3,38.24,38.25,1023576.0,35.78,35.8267,35.7706,35.78,1023576.0
2017-09-28 11:45:00,38.25,38.27,38.23,38.24,561716.0,35.78,35.7987,35.7613,35.7706,561716.0
2017-09-28 11:50:00,38.25,38.25,38.21,38.22,559416.0,35.78,35.78,35.7426,35.7519,559416.0
2017-09-28 11:55:00,38.22,38.24,38.19,38.23,996536.0,35.7519,35.7706,35.7239,35.7613,996536.0
2017-09-28 12:00:00,38.24,38.25,38.21,38.25,507240.0,35.7706,35.78,35.7426,35.78,507240.0
2017-09-28 12:05:00,38.25,38.26,38.22,38.23,551604.0,35.78,35.7893,35.7519,35.7613,551604.0
2017-09-28 12:10:00,38.23,38.25,38.23,38.24,246992.0,35.7613,35.78,35.7613,35.7706,246992.0
2017-09-28 12:15:00,38.24,38.29,38.24,38.27,755784.0,35.7706,35.8174,35.7706,35.7987,755784.0
2017-09-28 12:20:00,38.27,38.27,38.26,38.27,474308.0,35.7987,35.7987,35.7893,35.7987,474308.0
2017-09-28 12:25:00,38.28,38.29,38.26,38.26,659184.0,35.808,35.8174,35.7893,35.7893,659184.0
2017-09-28 12:30:00,38.26,38.27,38.26,38.27,550836.0,35.7893,35.7987,35.7893,35.7987,550836.0
2017-09-28 12:35:00,38.27,38.29,38.26,38.29,520824.0,35.7987,35.8174,35.7893,35.8174,520824.0
2017-09-28 12:40:00,38.29,38.29,38.26,38.27,375624.0,35.8174,35.8174,35.7893,35.7987,375624.0
2017-09-28 12:45:00,38.27,38.28,38.25,38.26,701088.0,35.7987,35.808,35.78,35.7893,701088.0
2017-09-28 12:50:00,38.26,38.27,38.25,38.27,588876.0,35.7893,35.7987,35.78,35.7987,588876.0
2017-09-28 12:55:00,38.27,38.31,38.27,38.29,619792.0,35.7987,35.8361,35.7987,35.8174,619792.0
2017-09-28 13:00:00,38.29,38.31,38.26,38.27,444112.0,35.8174,35.8361,35.7893,35.7987,444112.0
2017-09-28 13:05:00,38.28,38.3,38.27,38.29,385468.0,35.808,35.8267,35.7987,35.8174,385468.0
2017-09-28 13:10:00,38.29,38.29,38.27,38.27,367600.0,35.8174,35.8174,35.7987,35.7987,367600.0
2017-09-28 13:15:00,38.27,38.29,38.26,38.28,340788.0,35.7987,35.8174,35.7893,35.808,340788.0
2017-09-28 13:20:00,38.28,38.31,38.28,38.3,277916.0,35.808,35.8361,35.808,35.8267,277916.0
2017-09-28 13:25:00,38.3,38.34,38.3,38.32,623412.0,35.8267,35.8642,35.8267,35.8455,623412.0
2017-09-28 13:30:00,38.32,38.33,38.31,38.33,366272.0,35.8455,35.8548,35.8361,35.8548,366272.0
2017-09-28 13:35:00,38.33,38.35,38.32,38.33,389580.0,35.8548,35.8735,35.8455,35.8548,389580.0
2017-09-28 13:40:00,38.33,38.34,38.32,38.34,343864.0,35.8548,35.8642,35.8455,35.8642,343864.0
2017-09-28 13:45:00,38.34,38.37,38.33,38.36,512368.0,35.8642,35.8922,35.8548,35.8829,512368.0
2017-09-28 13:50:00,38.36,38.38,38.35,38.38,635696.0,35.8829,35.9016,35.8735,35.9016,635696.0
2017-09-28 13:55:00,38.38,38.39,38.37,38.38,804440.0,35.9016,35.9109,35.8922,35.9016,804440.0
2017-09-28 14:00:00,38.38,38.38,38.35,38.37,427392.0,35.9016,35.9016,35.8735,35.8922,427392.0
2017-09-28 14:05:00,38.37,38.37,38.34,38.35,543632.0,35.8922,35.8922,35.8642,35.8735,543632.0
2017-09-28 14:10:00,38.34,38.36,38.34,38.36,425660.0,35.8642,35.8829,35.8642,35.8829,425660.0
2017-09-28 14:15:00,38.36,38.36,38.34,38.34,336860.0,35.8829,35.8829,35.8642,35.8642,336860.0
2017-09-28 14:20:00,38.34,38.34,38.31,38.31,372968.0,35.8642,35.8642,35.8361,35.8361,372968.0
2017-09-28 14:25:00,38.31,38.32,38.26,38.27,820016.0,35.8361,35.8455,35.7893,35.7987,820016.0
2017-09-28 14:30:00,38.28,38.29,38.27,38.29,479672.0,35.808,35.8174,35.7987,35.8174,479672.0
2017-09-28 14:35:00,38.29,38.29,38.26,38.27,809980.0,35.8174,35.8174,35.7893,35.7987,809980.0
2017-09-28 14:40:00,38.27,38.28,38.26,38.26,364808.0,35.7987,35.808,35.7893,35.7893,364808.0
2017-09-28 14:45:00,38.26,38.27,38.23,38.25,636652.0,35.7893,35.7987,35.7613,35.78,636652.0
2017-09-28 14:50:00,38.25,38.29,38.25,38.27,457056.0,35.78,35.8174,35.78,35.7987,457056.0
2017-09-28 14:55:00,38.27,38.31,38.27,38.28,747804.0,35.7987,35.8361,35.7987,35.808,747804.0
2017-09-28 15:00:00,38.28,38.29,38.27,38.28,496884.0,35.808,35.8174,35.7987,35.808,496884.0
2017-09-28 15:05:00,38.28,38.29,38.25,38.26,518892.0,35.808,35.8174,35.78,35.7893,518892.0
2017-09-28 15:10:00,38.26,38.28,38.26,38.27,599052.0,35.7893,35.808,35.7893,35.7987,599052.0
2017-09-28 15:15:00,38.27,38.27,38.24,38.26,652056.0,35.7987,35.7987,35.7706,35.7893,652056.0
2017-09-28 15:20:00,38.26,38.26,38.23,38.25,744640.0,35.7893,35.7893,35.7613,35.78,744640.0
2017-09-28 15:25:00,38.25,38.25,38.22,38.24,630284.0,35.78,35.78,35.7519,35.7706,630284.0
2017-09-28 15:30:00,38.24,38.26,38.23,38.25,865444.0,35.7706,35.7893,35.7613,35.78,865444.0
2017-09-28 15:35:00,38.26,38.27,38.24,38.27,579404.0,35.7893,35.7987,35.7706,35.7987,579404.0
2017-09-28 15:40:00,38.27,38.28,38.25,38.27,849608.0,35.7987,35.808,35.78,35.7987,849608.0
2017-09-28 15:45:00,38.27,38.29,38.26,38.27,1056524.0,35.7987,35.8174,35.7893,35.7987,1056524.0
2017-09-28 15:50:00,38.27,38.33,38.26,38.28,2052308.0,35.7987,35.8548,35.7893,35.808,2052308.0
2017-09-28 15:55:00,38.28,38.32,38.28,38.32,3336976.0,35.808,35.8455,35.808,35.8455,3336976.0
2017-09-29 09:30:00,38.31,38.5,38.27,38.41,3929232.0,35.8361,36.0138,35.7987,35.9296,3929232.0
2017-09-29 09:35:00,38.42,38.47,38.35,38.36,1539900.0,35.939,35.9858,35.8735,35.8829,1539900.0
2017-09-29 09:40:00,38.36,38.38,38.23,38.26,2426028.0,35.8829,35.9016,35.7613,35.7893,2426028.0
2017-09-29 09:45:00,38.26,38.29,38.11,38.13,2353196.0,35.7893,35.8174,35.649,35.6677,2353196.0
2017-09-29 09:50:00,38.13,38.19,38.09,38.09,1793824.0,35.6677,35.7239,35.6303,35.6303,1793824.0
2017-09-29 09:55:00,38.09,38.11,38.0,38.05,2543400.0,35.6303,35.649,35.5461,35.5929,2543400.0
2017-09-29 10:00:00,38.05,38.09,38.0,38.03,2638092.0,35.5929,35.6303,35.5461,35.5742,2638092.0
2017-09-29 10:05:00,38.02,38.15,38.01,38.13,2130452.0,35.5648,35.6864,35.5555,35.6677,2130452.0
2017-09-29 10:10:00,38.13,38.16,38.08,38.11,1202044.0,35.6677,35.6958,35.621,35.649,1202044.0
2017-09-29 10:15:00,38.11,38.12,38.06,38.06,1063396.0,35.649,35.6584,35.6022,35.6022,1063396.0
2017-09-29 10:20:00,38.06,38.13,38.06,38.1,1352144.0,35.6022,35.6677,35.6022,35.6397,1352144.0
2017-09-29 10:25:00,38.1,38.15,38.1,38.12,945380.0,35.6397,35.6864,35.6397,35.6584,945380.0
2017-09-29 10:30:00,38.12,38.15,38.1,38.15,655808.0,35.6584,35.6864,35.6397,35.6864,655808.0
2017-09-29 10:35:00,38.15,38.24,38.15,38.23,1502676.0,35.6864,35.7706,35.6864,35.7613,1502676.0
2017-09-29 10:40:00,38.24,38.26,38.21,38.24,2001892.0,35.7706,35.7893,35.7426,35.7706,2001892.0
2017-09-29 10:45:00,38.23,38.24,38.2,38.24,583504.0,35.7613,35.7706,35.7332,35.7706,583504.0
2017-09-29 10:50:00,38.24,38.29,38.23,38.29,1447168.0,35.7706,35.8174,35.7613,35.8174,1447168.0
2017-09-29 10:55:00,38.29,38.33,38.27,38.32,1382412.0,35.8174,35.8548,35.7987,35.8455,1382412.0
2017-09-29 11:00:00,38.32,38.32,38.27,38.29,1207640.0,35.8455,35.8455,35.7987,35.8174,1207640.0
2017-09-29 11:05:00,38.29,38.33,38.27,38.29,838260.0,35.8174,35.8548,35.7987,35.8174,838260.0
2017-09-29 11:10:00,38.29,38.37,38.29,38.35,1130240.0,35.8174,35.8922,35.8174,35.8735,1130240.0
2017-09-29 11:15:00,38.35,38.42,38.34,38.39,1873068.0,35.8735,35.939,35.8642,35.9109,1873068.0
2017-09-29 11:20:00,38.39,38.44,38.38,38.39,1413480.0,35.9109,35.9577,35.9016,35.9109,1413480.0
2017-09-29 11:25:00,38.39,38.42,38.35,38.4,1299816.0,35.9109,35.939,35.8735,35.9203,1299816.0
2017-09-29 11:30:00,38.4,38.42,38.37,38.4,976516.0,35.9203,35.939,35.8922,35.9203,976516.0
2017-09-29 11:35:00,38.4,38.43,38.4,38.41,444984.0,35.9203,35.9484,35.9203,35.9296,444984.0
2017-09-29 11:40:00,38.42,38.42,38.34,38.35,813072.0,35.939,35.939,35.8642,35.8735,813072.0
2017-09-29 11:45:00,38.35,38.39,38.34,38.37,709588.0,35.8735,35.9109,35.8642,35.8922,709588.0
2017-09-29 11:50:00,38.37,38.4,38.37,38.4,464004.0,35.8922,35.9203,35.8922,35.9203,464004.0
2017-09-29 11:55:00,38.4,38.42,38.39,38.41,667796.0,35.9203,35.939,35.9109,35.9296,667796.0
2017-09-29 12:00:00,38.42,38.42,38.39,38.39,589528.0,35.939,35.939,35.9109,35.9109,589528.0
2017-09-29 12:05:00,38.39,38.41,38.38,38.4,563792.0,35.9109,35.9296,35.9016,35.9203,563792.0
2017-09-29 12:10:00,38.41,38.42,38.4,38.41,557344.0,35.9296,35.939,35.9203,35.9296,557344.0
2017-09-29 12:15:00,38.41,38.44,38.39,38.41,875704.0,35.9296,35.9577,35.9109,35.9296,875704.0
2017-09-29 12:20:00,38.41,38.42,38.39,38.42,550324.0,35.9296,35.939,35.9109,35.939,550324.0
2017-09-29 12:25:00,38.42,38.46,38.4,38.45,1487868.0,35.939,35.9764,35.9203,35.9671,1487868.0
2017-09-29 12:30:00,38.45,38.47,38.44,38.45,849116.0,35.9671,35.9858,35.9577,35.9671,849116.0
2017-09-29 12:35:00,38.45,38.49,38.45,38.49,899984.0,35.9671,36.0045,35.9671,36.0045,899984.0
2017-09-29 12:40:00,38.49,38.49,38.47,38.47,688212.0,36.0045,36.0045,35.9858,35.9858,688212.0
2017-09-29 12:45:00,38.47,38.49,38.46,38.48,589068.0,35.9858,36.0045,35.9764,35.9951,589068.0
2017-09-29 12:50:00,38.48,38.48,38.45,38.45,693608.0,35.9951,35.9951,35.9671,35.9671,693608.0
2017-09-29 12:55:00,38.45,38.46,38.43,38.46,632852.0,35.9671,35.9764,35.9484,35.9764,632852.0
2017-09-29 13:00:00,38.46,38.48,38.44,38.45,538172.0,35.9764,35.9951,35.9577,35.9671,538172.0
2017-09-29 13:05:00,38.45,38.46,38.44,38.45,507560.0,35.9671,35.9764,35.9577,35.9671,507560.0
2017-09-29 13:10:00,38.45,38.46,38.42,38.43,610772.0,35.9671,35.9764,35.939,35.9484,610772.0
2017-09-29 13:15:00,38.43,38.44,38.41,38.44,399956.0,35.9484,35.9577,35.9296,35.9577,399956.0
2017-09-29 13:20:00,38.44,38.45,38.41,38.41,616376.0,35.9577,35.9671,35.9296,35.9296,616376.0
2017-09-29 13:25:00,38.41,38.43,38.4,38.42,416048.0,35.9296,35.9484,35.9203,35.939,416048.0
2017-09-29 13:30:00,38.42,38.45,38.42,38.45,455184.0,35.939,35.9671,35.939,35.9671,455184.0
2017-09-29 13:35:00,38.44,38.46,38.43,38.45,504296.0,35.9577,35.9764,35.9484,35.9671,504296.0
2017-09-29 13:40:00,38.45,38.45,38.43,38.44,402956.0,35.9671,35.9671,35.9484,35.9577,402956.0
2017-09-29 13:45:00,38.44,38.45,38.42,38.43,262792.0,35.9577,35.9671,35.939,35.9484,262792.0
2017-09-29 13:50:00,38.43,38.45,38.42,38.45,533584.0,35.9484,35.9671,35.939,35.9671,533584.0
2017-09-29 13:55:00,38.44,38.45,38.42,38.45,390700.0,35.9577,35.9671,35.939,35.9671,390700.0
2017-09-29 14:00:00,38.44,38.46,38.43,38.43,519192.0,35.9577,35.9764,35.9484,35.9484,519192.0
2017-09-29 14:05:00,38.43,38.43,38.41,38.41,562112.0,35.9484,35.9484,35.9296,35.9296,562112.0
2017-09-29 14:10:00,38.41,38.43,38.41,38.42,538696.0,35.9296,35.9484,35.9296,35.939,538696.0
2017-09-29 14:15:00,38.42,38.44,38.42,38.43,446700.0,35.939,35.9577,35.939,35.9484,446700.0
2017-09-29 14:20:00,38.43,38.45,38.43,38.45,436984.0,35.9484,35.9671,35.9484,35.9671,436984.0
2017-09-29 14:25:00,38.45,38.47,38.44,38.47,514992.0,35.9671,35.9858,35.9577,35.9858,514992.0
2017-09-29 14:30:00,38.47,38.48,38.46,38.47,644956.0,35.9858,35.9951,35.9764,35.9858,644956.0
2017-09-29 14:35:00,38.47,38.48,38.45,38.48,473860.0,35.9858,35.9951,35.9671,35.9951,473860.0
2017-09-29 14:40:00,38.48,38.48,38.42,38.43,646392.0,35.9951,35.9951,35.939,35.9484,646392.0
2017-09-29 14:45:00,38.44,38.46,38.43,38.44,573972.0,35.9577,35.9764,35.9484,35.9577,573972.0
2017-09-29 14:50:00,38.44,38.45,38.43,38.45,353832.0,35.9577,35.9671,35.9484,35.9671,353832.0
2017-09-29 14:55:00,38.45,38.45,38.43,38.44,469560.0,35.9671,35.9671,35.9484,35.9577,469560.0
2017-09-29 15:00:00,38.44,38.44,38.42,38.43,595888.0,35.9577,35.9577,35.939,35.9484,595888.0
2017-09-29 15:05:00,38.43,38.43,38.41,38.42,641104.0,35.9484,35.9484,35.9296,35.939,641104.0
2017-09-29 15:10:00,38.42,38.42,38.38,38.4,972188.0,35.939,35.939,35.9016,35.9203,972188.0
2017-09-29 15:15:00,38.41,38.41,38.38,38.4,608376.0,35.9296,35.9296,35.9016,35.9203,608376.0
2017-09-29 15:20:00,38.39,38.39,38.37,38.39,655540.0,35.9109,35.9109,35.8922,35.9109,655540.0
2017-09-29 15:25:00,38.39,38.42,38.39,38.41,688512.0,35.9109,35.939,35.9109,35.9296,688512.0
2017-09-29 15:30:00,38.41,38.41,38.37,38.39,983056.0,35.9296,35.9296,35.8922,35.9109,983056.0
2017-09-29 15:35:00,38.39,38.41,38.38,38.4,1495384.0,35.9109,35.9296,35.9016,35.9203,1495384.0
2017-09-29 15:40:00,38.4,38.42,38.4,38.42,928028.0,35.9203,35.939,35.9203,35.939,928028.0
2017-09-29 15:45:00,38.42,38.44,38.4,38.42,1215672.0,35.939,35.9577,35.9203,35.939,1215672.0
2017-09-29 15:50:00,38.42,38.52,38.42,38.52,4059028.0,35.939,36.0325,35.939,36.0325,4059028.0
2017-09-29 15:55:00,38.51,38.53,38.48,38.5,5417208.0,36.0232,36.0419,35.9951,36.0138,5417208.0
2017-10-02 09:30:00,38.57,38.61,38.35,38.36,3567364.0,36.0793,36.1167,35.8735,35.8829,3567364.0
2017-10-02 09:35:00,38.37,38.49,38.36,38.49,1442860.0,35.8922,36.0045,35.8829,36.0045,1442860.0
2017-10-02 09:40:00,38.48,38.48,38.4,38.45,1107436.0,35.9951,35.9951,35.9203,35.9671,1107436.0
2017-10-02 09:45:00,38.45,38.46,38.39,38.39,1122348.0,35.9671,35.9764,35.9109,35.9109,1122348.0
2017-10-02 09:50:00,38.39,38.43,38.38,38.42,1017088.0,35.9109,35.9484,35.9016,35.939,1017088.0
2017-10-02 09:55:00,38.42,38.49,38.41,38.48,1136352.0,35.939,36.0045,35.9296,35.9951,1136352.0
2017-10-02 10:00:00,38.49,38.49,38.43,38.45,1014096.0,36.0045,36.0045,35.9484,35.9671,1014096.0
2017-10-02 10:05:00,38.45,38.49,38.38,38.42,1167460.0,35.9671,36.0045,35.9016,35.939,1167460.0
2017-10-02 10:10:00,38.41,38.43,38.38,38.38,901780.0,35.9296,35.9484,35.9016,35.9016,901780.0
2017-10-02 10:15:00,38.39,38.45,38.38,38.41,1129912.0,35.9109,35.9671,35.9016,35.9296,1129912.0
2017-10-02 10:20:00,38.41,38.42,38.37,38.4,959608.0,35.9296,35.939,35.8922,35.9203,959608.0
2017-10-02 10:25:00,38.4,38.42,38.38,38.41,703100.0,35.9203,35.939,35.9016,35.9296,703100.0
2017-10-02 10:30:00,38.41,38.45,38.4,38.42,881288.0,35.9296,35.9671,35.9203,35.939,881288.0
2017-10-02 10:35:00,38.42,38.46,38.42,38.45,890980.0,35.939,35.9764,35.939,35.9671,890980.0
2017-10-02 10:40:00,38.45,38.45,38.4,38.43,1125736.0,35.9671,35.9671,35.9203,35.9484,1125736.0
2017-10-02 10:45:00,38.43,38.46,38.42,38.45,644200.0,35.9484,35.9764,35.939,35.9671,644200.0
2017-10-02 10:50:00,38.45,38.46,38.42,38.44,464116.0,35.9671,35.9764,35.939,35.9577,464116.0
2017-10-02 10:55:00,38.44,38.46,38.43,38.44,455856.0,35.9577,35.9764,35.9484,35.9577,455856.0
2017-10-02 11:00:00,38.45,38.47,38.43,38.46,550376.0,35.9671,35.9858,35.9484,35.9764,550376.0
2017-10-02 11:05:00,38.46,38.47,38.43,38.43,492564.0,35.9764,35.9858,35.9484,35.9484,492564.0
2017-10-02 11:10:00,38.44,38.47,38.43,38.46,457240.0,35.9577,35.9858,35.9484,35.9764,457240.0
2017-10-02 11:15:00,38.46,38.47,38.44,38.44,580504.0,35.9764,35.9858,35.9577,35.9577,580504.0
2017-10-02 11:20:00,38.44,38.45,38.4,38.43,573652.0,35.9577,35.9671,35.9203,35.9484,573652.0
2017-10-02 11:25:00,38.43,38.45,38.41,38.45,585980.0,35.9484,35.9671,35.9296,35.9671,585980.0
2017-10-02 11:30:00,38.45,38.45,38.43,38.44,800408.0,35.9671,35.9671,35.9484,35.9577,800408.0
2017-10-02 11:35:00,38.44,38.45,38.42,38.44,892852.0,35.9577,35.9671,35.939,35.9577,892852.0
2017-10-02 11:40:00,38.43,38.45,38.34,38.34,981148.0,35.9484,35.9671,35.8642,35.8642,981148.0
2017-10-02 11:45:00,38.34,38.35,38.3,38.33,1132232.0,35.8642,35.8735,35.8267,35.8548,1132232.0
2017-10-02 11:50:00,38.32,38.35,38.3,38.35,688920.0,35.8455,35.8735,35.8267,35.8735,688920.0
2017-10-02 11:55:00,38.35,38.35,38.25,38.26,1400216.0,35.8735,35.8735,35.78,35.7893,1400216.0
2017-10-02 12:00:00,38.26,38.26,38.18,38.21,1803208.0,35.7893,35.7893,35.7145,35.7426,1803208.0
2017-10-02 12:05:00,38.21,38.24,38.2,38.24,773868.0,35.7426,35.7706,35.7332,35.7706,773868.0
2017-10-02 12:10:00,38.24,38.24,38.2,38.21,803944.0,35.7706,35.7706,35.7332,35.7426,803944.0
2017-10-02 12:15:00,38.21,38.22,38.18,38.21,860940.0,35.7426,35.7519,35.7145,35.7426,860940.0
2017-10-02 12:20:00,38.2,38.26,38.2,38.25,1089312.0,35.7332,35.7893,35.7332,35.78,1089312.0
2017-10-02 12:25:00,38.26,38.27,38.24,38.25,737208.0,35.7893,35.7987,35.7706,35.78,737208.0
2017-10-02 12:30:00,38.24,38.27,38.24,38.25,407204.0,35.7706,35.7987,35.7706,35.78,407204.0
2017-10-02 12:35:00,38.25,38.27,38.24,38.24,402336.0,35.78,35.7987,35.7706,35.7706,402336.0
2017-10-02 12:40:00,38.24,38.27,38.23,38.26,408188.0,35.7706,35.7987,35.7613,35.7893,408188.0
2017-10-02 12:45:00,38.26,38.27,38.25,38.26,302696.0,35.7893,35.7987,35.78,35.7893,302696.0
2017-10-02 12:50:00,38.26,38.27,38.24,38.25,320596.0,35.7893,35.7987,35.7706,35.78,320596.0
2017-10-02 12:55:00,38.25,38.28,38.25,38.28,447432.0,35.78,35.808,35.78,35.808,447432.0
2017-10-02 13:00:00,38.28,38.29,38.24,38.28,819692.0,35.808,35.8174,35.7706,35.808,819692.0
2017-10-02 13:05:00,38.27,38.3,38.27,38.3,653456.0,35.7987,35.8267,35.7987,35.8267,653456.0
2017-10-02 13:10:00,38.3,38.32,38.29,38.32,307856.0,35.8267,35.8455,35.8174,35.8455,307856.0
2017-10-02 13:15:00,38.32,38.34,38.31,38.34,321864.0,35.8455,35.8642,35.8361,35.8642,321864.0
2017-10-02 13:20:00,38.34,38.34,38.31,38.31,498796.0,35.8642,35.8642,35.8361,35.8361,498796.0
2017-10-02 13:25:00,38.32,38.35,38.3,38.35,427584.0,35.8455,35.8735,35.8267,35.8735,427584.0
2017-10-02 13:30:00,38.35,38.35,38.33,38.34,270588.0,35.8735,35.8735,35.8548,35.8642,270588.0
2017-10-02 13:35:00,38.35,38.37,38.34,38.36,889564.0,35.8735,35.8922,35.8642,35.8829,889564.0
2017-10-02 13:40:00,38.36,38.36,38.35,38.36,589684.0,35.8829,35.8829,35.8735,35.8829,589684.0
2017-10-02 13:45:00,38.36,38.4,38.35,38.37,618240.0,35.8829,35.9203,35.8735,35.8922,618240.0
2017-10-02 13:50:00,38.38,38.41,38.37,38.39,490528.0,35.9016,35.9296,35.8922,35.9109,490528.0
2017-10-02 13:55:00,38.39,38.44,38.39,38.43,567952.0,35.9109,35.9577,35.9109,35.9484,567952.0
2017-10-02 14:00:00,38.44,38.45,38.4,38.45,698544.0,35.9577,35.9671,35.9203,35.9671,698544.0
2017-10-02 14:05:00,38.45,38.46,38.43,38.45,499148.0,35.9671,35.9764,35.9484,35.9671,499148.0
2017-10-02 14:10:00,38.45,38.47,38.45,38.47,607424.0,35.9671,35.9858,35.9671,35.9858,607424.0
2017-10-02 14:15:00,38.47,38.48,38.43,38.44,764744.0,35.9858,35.9951,35.9484,35.9577,764744.0
2017-10-02 14:20:00,38.44,38.44,38.42,38.43,475104.0,35.9577,35.9577,35.939,35.9484,475104.0
2017-10-02 14:25:00,38.42,38.47,38.42,38.47,519252.0,35.939,35.9858,35.939,35.9858,519252.0
2017-10-02 14:30:00,38.47,38.51,38.47,38.48,1203664.0,35.9858,36.0232,35.9858,35.9951,1203664.0
2017-10-02 14:35:00,38.48,38.49,38.45,38.47,423916.0,35.9951,36.0045,35.9671,35.9858,423916.0
2017-10-02 14:40:00,38.47,38.48,38.44,38.45,436928.0,35.9858,35.9951,35.9577,35.9671,436928.0
2017-10-02 14:45:00,38.45,38.45,38.38,38.41,796492.0,35.9671,35.9671,35.9016,35.9296,796492.0
2017-10-02 14:50:00,38.41,38.44,38.4,38.42,457556.0,35.9296,35.9577,35.9203,35.939,457556.0
2017-10-02 14:55:00,38.42,38.43,38.41,38.42,425312.0,35.939,35.9484,35.9296,35.939,425312.0
2017-10-02 15:00:00,38.42,38.45,38.41,38.42,631076.0,35.939,35.9671,35.9296,35.939,631076.0
2017-10-02 15:05:00,38.42,38.44,38.4,38.44,567464.0,35.939,35.9577,35.9203,35.9577,567464.0
2017-10-02 15:10:00,38.44,38.44,38.41,38.42,426100.0,35.9577,35.9577,35.9296,35.939,426100.0
2017-10-02 15:15:00,38.41,38.42,38.38,38.41,858840.0,35.9296,35.939,35.9016,35.9296,858840.0
2017-10-02 15:20:00,38.41,38.43,38.4,38.4,530228.0,35.9296,35.9484,35.9203,35.9203,530228.0
2017-10-02 15:25:00,38.4,38.43,38.4,38.4,592292.0,35.9203,35.9484,35.9203,35.9203,592292.0
2017-10-02 15:30:00,38.4,38.42,38.4,38.41,775040.0,35.9203,35.939,35.9203,35.9296,775040.0
2017-10-02 15:35:00,38.41,38.44,38.4,38.43,688632.0,35.9296,35.9577,35.9203,35.9484,688632.0
2017-10-02 15:40:00,38.43,38.45,38.41,38.44,879860.0,35.9484,35.9671,35.9296,35.9577,879860.0
2017-10-02 15:45:00,38.44,38.45,38.42,38.45,907420.0,35.9577,35.9671,35.939,35.9671,907420.0
2017-10-02 15:50:00,38.45,38.49,38.45,38.47,1859176.0,35.9671,36.0045,35.9671,35.9858,1859176.0
2017-10-02 15:55:00,38.47,38.49,38.45,38.45,3062172.0,35.9858,36.0045,35.9671,35.9671,3062172.0
2017-10-03 09:30:00,38.5,38.65,38.48,38.64,3453760.0,36.0138,36.1541,35.9951,36.1448,3453760.0
2017-10-03 09:35:00,38.64,38.76,38.62,38.68,2704668.0,36.1448,36.257,36.1261,36.1822,2704668.0
2017-10-03 09:40:00,38.69,38.7,38.58,38.62,1648432.0,36.1916,36.2009,36.0887,36.1261,1648432.0
2017-10-03 09:45:00,38.62,38.68,38.6,38.68,1345292.0,36.1261,36.1822,36.1074,36.1822,1345292.0
2017-10-03 09:50:00,38.68,38.69,38.59,38.6,1379400.0,36.1822,36.1916,36.098,36.1074,1379400.0
2017-10-03 09:55:00,38.59,38.65,38.57,38.58,949096.0,36.098,36.1541,36.0793,36.0887,949096.0
2017-10-03 10:00:00,38.58,38.65,38.58,38.64,932336.0,36.0887,36.1541,36.0887,36.1448,932336.0
2017-10-03 10:05:00,38.64,38.64,38.6,38.6,723972.0,36.1448,36.1448,36.1074,36.1074,723972.0
2017-10-03 10:10:00,38.6,38.62,38.51,38.52,1658716.0,36.1074,36.1261,36.0232,36.0325,1658716.0
2017-10-03 10:15:00,38.52,38.56,38.52,38.56,1265756.0,36.0325,36.07,36.0325,36.07,1265756.0
2017-10-03 10:20:00,38.56,38.61,38.55,38.59,631680.0,36.07,36.1167,36.0606,36.098,631680.0
2017-10-03 10:25:00,38.58,38.59,38.52,38.54,711132.0,36.0887,36.098,36.0325,36.0512,711132.0
2017-10-03 10:30:00,38.55,38.61,38.54,38.59,583368.0,36.0606,36.1167,36.0512,36.098,583368.0
2017-10-03 10:35:00,38.59,38.6,38.57,38.59,475548.0,36.098,36.1074,36.0793,36.098,475548.0
2017-10-03 10:40:00,38.6,38.6,38.56,38.56,421464.0,36.1074,36.1074,36.07,36.07,421464.0
2017-10-03 10:45:00,38.56,38.59,38.56,38.59,462140.0,36.07,36.098,36.07,36.098,462140.0
2017-10-03 10:50:00,38.59,38.6,38.56,38.58,479256.0,36.098,36.1074,36.07,36.0887,479256.0
2017-10-03 10:55:00,38.58,38.65,38.58,38.6,1035020.0,36.0887,36.1541,36.0887,36.1074,1035020.0
2017-10-03 11:00:00,38.6,38.65,38.58,38.63,704204.0,36.1074,36.1541,36.0887,36.1354,704204.0
2017-10-03 11:05:00,38.63,38.65,38.61,38.63,552728.0,36.1354,36.1541,36.1167,36.1354,552728.0
2017-10-03 11:10:00,38.63,38.66,38.6,38.65,542068.0,36.1354,36.1635,36.1074,36.1541,542068.0
2017-10-03 11:15:00,38.65,38.66,38.62,38.64,460980.0,36.1541,36.1635,36.1261,36.1448,460980.0
2017-10-03 11:20:00,38.64,38.66,38.63,38.66,649372.0,36.1448,36.1635,36.1354,36.1635,649372.0
2017-10-03 11:25:00,38.66,38.66,38.64,38.65,472600.0,36.1635,36.1635,36.1448,36.1541,472600.0
2017-10-03 11:30:00,38.65,38.67,38.65,38.66,452960.0,36.1541,36.1729,36.1541,36.1635,452960.0
2017-10-03 11:35:00,38.66,38.66,38.61,38.64,454952.0,36.1635,36.1635,36.1167,36.1448,454952.0
2017-10-03 11:40:00,38.64,38.64,38.61,38.64,372440.0,36.1448,36.1448,36.1167,36.1448,372440.0
2017-10-03 11:45:00,38.64,38.67,38.62,38.66,442652.0,36.1448,36.1729,36.1261,36.1635,442652.0
2017-10-03 11:50:00,38.66,38.67,38.64,38.65,449436.0,36.1635,36.1729,36.1448,36.1541,449436.0
2017-10-03 11:55:00,38.65,38.68,38.6,38.67,678000.0,36.1541,36.1822,36.1074,36.1729,678000.0
2017-10-03 12:00:00,38.67,38.72,38.67,38.71,904408.0,36.1729,36.2196,36.1729,36.2103,904408.0
2017-10-03 12:05:00,38.71,38.74,38.71,38.73,998852.0,36.2103,36.2383,36.2103,36.229,998852.0
2017-10-03 12:10:00,38.73,38.76,38.72,38.74,1242532.0,36.229,36.257,36.2196,36.2383,1242532.0
2017-10-03 12:15:00,38.74,38.77,38.72,38.72,725188.0,36.2383,36.2664,36.2196,36.2196,725188.0
2017-10-03 12:20:00,38.72,38.73,38.69,38.7,703900.0,36.2196,36.229,36.1916,36.2009,703900.0
2017-10-03 12:25:00,38.7,38.72,38.7,38.71,470992.0,36.2009,36.2196,36.2009,36.2103,470992.0
2017-10-03 12:30:00,38.71,38.71,38.69,38.71,406256.0,36.2103,36.2103,36.1916,36.2103,406256.0
2017-10-03 12:35:00,38.71,38.71,38.7,38.7,570356.0,36.2103,36.2103,36.2009,36.2009,570356.0
2017-10-03 12:40:00,38.7,38.71,38.68,38.68,584824.0,36.2009,36.2103,36.1822,36.1822,584824.0
2017-10-03 12:45:00,38.69,38.69,38.65,38.66,443660.0,36.1916,36.1916,36.1541,36.1635,443660.0
2017-10-03 12:50:00,38.66,38.68,38.65,38.67,372016.0,36.1635,36.1822,36.1541,36.1729,372016.0
2017-10-03 12:55:00,38.67,38.68,38.67,38.68,218440.0,36.1729,36.1822,36.1729,36.1822,218440.0
2017-10-03 13:00:00,38.68,38.69,38.64,38.67,402792.0,36.1822,36.1916,36.1448,36.1729,402792.0
2017-10-03 13:05:00,38.67,38.68,38.63,38.63,330868.0,36.1729,36.1822,36.1354,36.1354,330868.0
2017-10-03 13:10:00,38.63,38.66,38.63,38.65,272848.0,36.1354,36.1635,36.1354,36.1541,272848.0
2017-10-03 13:15:00,38.65,38.66,38.64,38.65,278440.0,36.1541,36.1635,36.1448,36.1541,278440.0
2017-10-03 13:20:00,38.65,38.66,38.63,38.64,282612.0,36.1541,36.1635,36.1354,36.1448,282612.0
2017-10-03 13:25:00,38.64,38.66,38.63,38.65,557628.0,36.1448,36.1635,36.1354,36.1541,557628.0
2017-10-03 13:30:00,38.66,38.66,38.64,38.65,246924.0,36.1635,36.1635,36.1448,36.1541,246924.0
2017-10-03 13:35:00,38.65,38.67,38.64,38.66,396808.0,36.1541,36.1729,36.1448,36.1635,396808.0
2017-10-03 13:40:00,38.67,38.68,38.66,38.67,290728.0,36.1729,36.1822,36.1635,36.1729,290728.0
2017-10-03 13:45:00,38.67,38.67,38.65,38.66,294932.0,36.1729,36.1729,36.1541,36.1635,294932.0
2017-10-03 13:50:00,38.66,38.67,38.65,38.67,219268.0,36.1635,36.1729,36.1541,36.1729,219268.0
2017-10-03 13:55:00,38.67,38.69,38.67,38.69,250272.0,36.1729,36.1916,36.1729,36.1916,250272.0
2017-10-03 14:00:00,38.69,38.7,38.68,38.7,508828.0,36.1916,36.2009,36.1822,36.2009,508828.0
2017-10-03 14:05:00,38.7,38.71,38.68,38.69,372344.0,36.2009,36.2103,36.1822,36.1916,372344.0
2017-10-03 14:10:00,38.7,38.74,38.7,38.73,728216.0,36.2009,36.2383,36.2009,36.229,728216.0
2017-10-03 14:15:00,38.73,38.73,38.72,38.72,384980.0,36.229,36.229,36.2196,36.2196,384980.0
2017-10-03 14:20:00,38.71,38.73,38.71,38.71,281904.0,36.2103,36.229,36.2103,36.2103,281904.0
2017-10-03 14:25:00,38.71,38.73,38.71,38.72,318552.0,36.2103,36.229,36.2103,36.2196,318552.0
2017-10-03 14:30:00,38.72,38.73,38.71,38.72,445876.0,36.2196,36.229,36.2103,36.2196,445876.0
2017-10-03 14:35:00,38.72,38.72,38.68,38.68,428856.0,36.2196,36.2196,36.1822,36.1822,428856.0
2017-10-03 14:40:00,38.68,38.7,38.68,38.69,400412.0,36.1822,36.2009,36.1822,36.1916,400412.0
2017-10-03 14:45:00,38.69,38.69,38.66,38.67,441460.0,36.1916,36.1916,36.1635,36.1729,441460.0
2017-10-03 14:50:00,38.67,38.68,38.66,38.67,270420.0,36.1729,36.1822,36.1635,36.1729,270420.0
2017-10-03 14:55:00,38.67,38.69,38.67,38.69,315912.0,36.1729,36.1916,36.1729,36.1916,315912.0
2017-10-03 15:00:00,38.69,38.69,38.67,38.67,334952.0,36.1916,36.1916,36.1729,36.1729,334952.0
2017-10-03 15:05:00,38.67,38.68,38.65,38.67,541040.0,36.1729,36.1822,36.1541,36.1729,541040.0
2017-10-03 15:10:00,38.66,38.68,38.65,38.67,485052.0,36.1635,36.1822,36.1541,36.1729,485052.0
2017-10-03 15:15:00,38.68,38.68,38.64,38.64,507916.0,36.1822,36.1822,36.1448,36.1448,507916.0
2017-10-03 15:20:00,38.64,38.64,38.62,38.63,670316.0,36.1448,36.1448,36.1261,36.1354,670316.0
2017-10-03 15:25:00,38.63,38.64,38.6,38.63,663456.0,36.1354,36.1448,36.1074,36.1354,663456.0
2017-10-03 15:30:00,38.63,38.66,38.62,38.63,652504.0,36.1354,36.1635,36.1261,36.1354,652504.0
2017-10-03 15:35:00,38.63,38.65,38.62,38.64,693160.0,36.1354,36.1541,36.1261,36.1448,693160.0
2017-10-03 15:40:00,38.65,38.65,38.62,38.64,848088.0,36.1541,36.1541,36.1261,36.1448,848088.0
2017-10-03 15:45:00,38.64,38.64,38.6,38.6,1388568.0,36.1448,36.1448,36.1074,36.1074,1388568.0
2017-10-03 15:50:00,38.61,38.61,38.58,38.59,1248904.0,36.1167,36.1167,36.0887,36.098,1248904.0
2017-10-03 15:55:00,38.59,38.62,38.58,38.62,3132428.0,36.098,36.1261,36.0887,36.1261,3132428.0
2017-10-04 09:30:00,38.41,38.44,38.3,38.4,4097476.0,35.9296,35.9577,35.8267,35.9203,4097476.0
2017-10-04 09:35:00,38.4,38.44,38.37,38.37,2124208.0,35.9203,35.9577,35.8922,35.8922,2124208.0
2017-10-04 09:40:00,38.37,38.42,38.27,38.32,2341544.0,35.8922,35.939,35.7987,35.8455,2341544.0
2017-10-04 09:45:00,38.32,38.35,38.29,38.33,1390980.0,35.8455,35.8735,35.8174,35.8548,1390980.0
2017-10-04 09:50:00,38.33,38.34,38.3,38.31,1165448.0,35.8548,35.8642,35.8267,35.8361,1165448.0
2017-10-04 09:55:00,38.31,38.39,38.31,38.38,1599480.0,35.8361,35.9109,35.8361,35.9016,1599480.0
2017-10-04 10:00:00,38.39,38.39,38.34,38.37,1101664.0,35.9109,35.9109,35.8642,35.8922,1101664.0
2017-10-04 10:05:00,38.37,38.38,38.32,38.32,940508.0,35.8922,35.9016,35.8455,35.8455,940508.0
2017-10-04 10:10:00,38.33,38.34,38.29,38.33,1351064.0,35.8548,35.8642,35.8174,35.8548,1351064.0
2017-10-04 10:15:00,38.33,38.35,38.29,38.3,1072556.0,35.8548,35.8735,35.8174,35.8267,1072556.0
2017-10-04 10:20:00,38.3,38.32,38.26,38.26,1173124.0,35.8267,35.8455,35.7893,35.7893,1173124.0
2017-10-04 10:25:00,38.27,38.31,38.23,38.3,1700320.0,35.7987,35.8361,35.7613,35.8267,1700320.0
2017-10-04 10:30:00,38.3,38.33,38.22,38.23,1586752.0,35.8267,35.8548,35.7519,35.7613,1586752.0
2017-10-04 10:35:00,38.23,38.24,38.19,38.21,1406712.0,35.7613,35.7706,35.7239,35.7426,1406712.0
2017-10-04 10:40:00,38.21,38.24,38.12,38.21,2520132.0,35.7426,35.7706,35.6584,35.7426,2520132.0
2017-10-04 10:45:00,38.21,38.21,38.12,38.19,1544300.0,35.7426,35.7426,35.6584,35.7239,1544300.0
2017-10-04 10:50:00,38.19,38.23,38.18,38.23,1197128.0,35.7239,35.7613,35.7145,35.7613,1197128.0
2017-10-04 10:55:00,38.23,38.28,38.23,38.26,1218928.0,35.7613,35.808,35.7613,35.7893,1218928.0
2017-10-04 11:00:00,38.26,38.31,38.26,38.31,880368.0,35.7893,35.8361,35.7893,35.8361,880368.0
2017-10-04 11:05:00,38.31,38.34,38.31,38.33,961108.0,35.8361,35.8642,35.8361,35.8548,961108.0
2017-10-04 11:10:00,38.33,38.36,38.32,38.33,893408.0,35.8548,35.8829,35.8455,35.8548,893408.0
2017-10-04 11:15:00,38.33,38.35,38.32,38.33,693836.0,35.8548,35.8735,35.8455,35.8548,693836.0
2017-10-04 11:20:00,38.33,38.37,38.32,38.36,629916.0,35.8548,35.8922,35.8455,35.8829,629916.0
2017-10-04 11:25:00,38.36,38.42,38.33,38.42,1519632.0,35.8829,35.939,35.8548,35.939,1519632.0
2017-10-04 11:30:00,38.42,38.46,38.4,38.42,1851424.0,35.939,35.9764,35.9203,35.939,1851424.0
2017-10-04 11:35:00,38.42,38.44,38.4,38.4,855776.0,35.939,35.9577,35.9203,35.9203,855776.0
2017-10-04 11:40:00,38.41,38.41,38.38,38.4,748036.0,35.9296,35.9296,35.9016,35.9203,748036.0
2017-10-04 11:45:00,38.4,38.41,38.35,38.39,767964.0,35.9203,35.9296,35.8735,35.9109,767964.0
2017-10-04 11:50:00,38.39,38.41,38.35,38.35,648016.0,35.9109,35.9296,35.8735,35.8735,648016.0
2017-10-04 11:55:00,38.35,38.37,38.34,38.37,679328.0,35.8735,35.8922,35.8642,35.8922,679328.0
2017-10-04 12:00:00,38.38,38.39,38.36,38.38,610084.0,35.9016,35.9109,35.8829,35.9016,610084.0
2017-10-04 12:05:00,38.38,38.41,38.37,38.4,538532.0,35.9016,35.9296,35.8922,35.9203,538532.0
2017-10-04 12:10:00,38.4,38.41,38.39,38.41,253896.0,35.9203,35.9296,35.9109,35.9296,253896.0
2017-10-04 12:15:00,38.41,38.47,38.41,38.44,1052976.0,35.9296,35.9858,35.9296,35.9577,1052976.0
2017-10-04 12:20:00,38.44,38.46,38.42,38.45,524312.0,35.9577,35.9764,35.939,35.9671,524312.0
2017-10-04 12:25:00,38.45,38.46,38.43,38.44,340344.0,35.9671,35.9764,35.9484,35.9577,340344.0
2017-10-04 12:30:00,38.44,38.45,38.42,38.42,370320.0,35.9577,35.9671,35.939,35.939,370320.0
2017-10-04 12:35:00,38.42,38.44,38.4,38.42,383620.0,35.939,35.9577,35.9203,35.939,383620.0
2017-10-04 12:40:00,38.42,38.43,38.39,38.4,455716.0,35.939,35.9484,35.9109,35.9203,455716.0
2017-10-04 12:45:00,38.4,38.4,38.35,38.36,700240.0,35.9203,35.9203,35.8735,35.8829,700240.0
2017-10-04 12:50:00,38.36,38.41,38.35,38.41,368408.0,35.8829,35.9296,35.8735,35.9296,368408.0
2017-10-04 12:55:00,38.41,38.42,38.39,38.4,376140.0,35.9296,35.939,35.9109,35.9203,376140.0
2017-10-04 13:00:00,38.4,38.41,38.38,38.38,310292.0,35.9203,35.9296,35.9016,35.9016,310292.0
2017-10-04 13:05:00,38.38,38.4,38.37,38.37,266900.0,35.9016,35.9203,35.8922,35.8922,266900.0
2017-10-04 13:10:00,38.37,38.38,38.37,38.38,259512.0,35.8922,35.9016,35.8922,35.9016,259512.0
2017-10-04 13:15:00,38.38,38.39,38.35,38.38,625296.0,35.9016,35.9109,35.8735,35.9016,625296.0
2017-10-04 13:20:00,38.38,38.41,38.37,38.4,394260.0,35.9016,35.9296,35.8922,35.9203,394260.0
2017-10-04 13:25:00,38.4,38.41,38.38,38.4,169456.0,35.9203,35.9296,35.9016,35.9203,169456.0
2017-10-04 13:30:00,38.4,38.4,38.35,38.36,652444.0,35.9203,35.9203,35.8735,35.8829,652444.0
2017-10-04 13:35:00,38.36,38.37,38.28,38.32,1276632.0,35.8829,35.8922,35.808,35.8455,1276632.0
2017-10-04 13:40:00,38.32,38.34,38.31,38.33,406484.0,35.8455,35.8642,35.8361,35.8548,406484.0
2017-10-04 13:45:00,38.33,38.34,38.31,38.32,438752.0,35.8548,35.8642,35.8361,35.8455,438752.0
2017-10-04 13:50:00,38.32,38.35,38.32,38.35,410456.0,35.8455,35.8735,35.8455,35.8735,410456.0
2017-10-04 13:55:00,38.34,38.35,38.32,38.34,411804.0,35.8642,35.8735,35.8455,35.8642,411804.0
2017-10-04 14:00:00,38.34,38.35,38.33,38.34,382732.0,35.8642,35.8735,35.8548,35.8642,382732.0
2017-10-04 14:05:00,38.34,38.35,38.3,38.31,721524.0,35.8642,35.8735,35.8267,35.8361,721524.0
2017-10-04 14:10:00,38.3,38.32,38.3,38.31,352568.0,35.8267,35.8455,35.8267,35.8361,352568.0
2017-10-04 14:15:00,38.31,38.33,38.3,38.32,354192.0,35.8361,35.8548,35.8267,35.8455,354192.0
2017-10-04 14:20:00,38.32,38.33,38.31,38.31,250416.0,35.8455,35.8548,35.8361,35.8361,250416.0
2017-10-04 14:25:00,38.31,38.34,38.29,38.34,505052.0,35.8361,35.8642,35.8174,35.8642,505052.0
2017-10-04 14:30:00,38.33,38.34,38.32,38.32,511344.0,35.8548,35.8642,35.8455,35.8455,511344.0
2017-10-04 14:35:00,38.32,38.34,38.32,38.33,322136.0,35.8455,35.8642,35.8455,35.8548,322136.0
2017-10-04 14:40:00,38.33,38.33,38.31,38.33,283660.0,35.8548,35.8548,35.8361,35.8548,283660.0
2017-10-04 14:45:00,38.33,38.35,38.32,38.34,409440.0,35.8548,35.8735,35.8455,35.8642,409440.0
2017-10-04 14:50:00,38.34,38.35,38.33,38.35,465840.0,35.8642,35.8735,35.8548,35.8735,465840.0
2017-10-04 14:55:00,38.35,38.36,38.35,38.35,378640.0,35.8735,35.8829,35.8735,35.8735,378640.0
2017-10-04 15:00:00,38.35,38.37,38.34,38.35,370932.0,35.8735,35.8922,35.8642,35.8735,370932.0
2017-10-04 15:05:00,38.35,38.36,38.34,38.35,408940.0,35.8735,35.8829,35.8642,35.8735,408940.0
2017-10-04 15:10:00,38.35,38.35,38.33,38.34,430672.0,35.8735,35.8735,35.8548,35.8642,430672.0
2017-10-04 15:15:00,38.34,38.35,38.33,38.35,475280.0,35.8642,35.8735,35.8548,35.8735,475280.0
2017-10-04 15:20:00,38.35,38.35,38.33,38.35,521616.0,35.8735,35.8735,35.8548,35.8735,521616.0
2017-10-04 15:25:00,38.35,38.35,38.33,38.33,359240.0,35.8735,35.8735,35.8548,35.8548,359240.0
2017-10-04 15:30:00,38.33,38.33,38.3,38.33,634060.0,35.8548,35.8548,35.8267,35.8548,634060.0
2017-10-04 15:35:00,38.33,38.37,38.33,38.35,755304.0,35.8548,35.8922,35.8548,35.8735,755304.0
2017-10-04 15:40:00,38.35,38.36,38.33,38.35,825396.0,35.8735,35.8829,35.8548,35.8735,825396.0
2017-10-04 15:45:00,38.35,38.37,38.34,38.35,1066976.0,35.8735,35.8922,35.8642,35.8735,1066976.0
2017-10-04 15:50:00,38.35,38.41,38.34,38.35,1558236.0,35.8735,35.9296,35.8642,35.8735,1558236.0
2017-10-04 15:55:00,38.35,38.37,38.35,38.37,2263652.0,35.8735,35.8922,35.8735,35.8922,2263652.0
2017-10-05 09:30:00,38.55,38.72,38.51,38.71,3707020.0,36.0606,36.2196,36.0232,36.2103,3707020.0
2017-10-05 09:35:00,38.72,38.75,38.67,38.71,2435504.0,36.2196,36.2477,36.1729,36.2103,2435504.0
2017-10-05 09:40:00,38.71,38.79,38.69,38.74,2786692.0,36.2103,36.2851,36.1916,36.2383,2786692.0
2017-10-05 09:45:00,38.75,38.84,38.73,38.81,2309480.0,36.2477,36.3319,36.229,36.3038,2309480.0
2017-10-05 09:50:00,38.81,38.84,38.79,38.83,1759180.0,36.3038,36.3319,36.2851,36.3225,1759180.0
2017-10-05 09:55:00,38.83,38.84,38.73,38.75,1866936.0,36.3225,36.3319,36.229,36.2477,1866936.0
2017-10-05 10:00:00,38.75,38.81,38.74,38.77,1860384.0,36.2477,36.3038,36.2383,36.2664,1860384.0
2017-10-05 10:05:00,38.77,38.83,38.77,38.8,1370052.0,36.2664,36.3225,36.2664,36.2945,1370052.0
2017-10-05 10:10:00,38.79,38.81,38.79,38.81,844092.0,36.2851,36.3038,36.2851,36.3038,844092.0
2017-10-05 10:15:00,38.81,38.82,38.76,38.8,1126392.0,36.3038,36.3132,36.257,36.2945,1126392.0
2017-10-05 10:20:00,38.8,38.83,38.79,38.79,837696.0,36.2945,36.3225,36.2851,36.2851,837696.0
2017-10-05 10:25:00,38.79,38.81,38.74,38.75,1198460.0,36.2851,36.3038,36.2383,36.2477,1198460.0
2017-10-05 10:30:00,38.75,38.77,38.69,38.71,1329008.0,36.2477,36.2664,36.1916,36.2103,1329008.0
2017-10-05 10:35:00,38.71,38.78,38.71,38.76,912408.0,36.2103,36.2758,36.2103,36.257,912408.0
2017-10-05 10:40:00,38.76,38.77,38.71,38.73,935000.0,36.257,36.2664,36.2103,36.229,935000.0
2017-10-05 10:45:00,38.72,38.73,38.67,38.7,948544.0,36.2196,36.229,36.1729,36.2009,948544.0
2017-10-05 10:50:00,38.7,38.72,38.66,38.69,1038260.0,36.2009,36.2196,36.1635,36.1916,1038260.0
2017-10-05 10:55:00,38.69,38.71,38.67,38.67,720376.0,36.1916,36.2103,36.1729,36.1729,720376.0
2017-10-05 11:00:00,38.67,38.71,38.67,38.7,484220.0,36.1729,36.2103,36.1729,36.2009,484220.0
2017-10-05 11:05:00,38.71,38.72,38.66,38.66,682064.0,36.2103,36.2196,36.1635,36.1635,682064.0
2017-10-05 11:10:00,38.67,38.7,38.66,38.68,427852.0,36.1729,36.2009,36.1635,36.1822,427852.0
2017-10-05 11:15:00,38.68,38.68,38.65,38.67,570720.0,36.1822,36.1822,36.1541,36.1729,570720.0
2017-10-05 11:20:00,38.67,38.71,38.66,38.7,486268.0,36.1729,36.2103,36.1635,36.2009,486268.0
2017-10-05 11:25:00,38.7,38.74,38.7,38.73,814784.0,36.2009,36.2383,36.2009,36.229,814784.0
2017-10-05 11:30:00,38.72,38.74,38.71,38.73,596924.0,36.2196,36.2383,36.2103,36.229,596924.0
2017-10-05 11:35:00,38.74,38.74,38.72,38.73,408516.0,36.2383,36.2383,36.2196,36.229,408516.0
2017-10-05 11:40:00,38.73,38.75,38.73,38.74,1202020.0,36.229,36.2477,36.229,36.2383,1202020.0
2017-10-05 11:45:00,38.74,38.75,38.73,38.74,345156.0,36.2383,36.2477,36.229,36.2383,345156.0
2017-10-05 11:50:00,38.74,38.74,38.7,38.73,585220.0,36.2383,36.2383,36.2009,36.229,585220.0
2017-10-05 11:55:00,38.72,38.73,38.69,38.71,554044.0,36.2196,36.229,36.1916,36.2103,554044.0
2017-10-05 12:00:00,38.71,38.74,38.7,38.72,378160.0,36.2103,36.2383,36.2009,36.2196,378160.0
2017-10-05 12:05:00,38.72,38.73,38.72,38.73,247348.0,36.2196,36.229,36.2196,36.229,247348.0
2017-10-05 12:10:00,38.73,38.77,38.72,38.76,1219576.0,36.229,36.2664,36.2196,36.257,1219576.0
2017-10-05 12:15:00,38.76,38.79,38.75,38.77,683660.0,36.257,36.2851,36.2477,36.2664,683660.0
2017-10-05 12:20:00,38.77,38.82,38.77,38.78,835236.0,36.2664,36.3132,36.2664,36.2758,835236.0
2017-10-05 12:25:00,38.78,38.8,38.77,38.78,546152.0,36.2758,36.2945,36.2664,36.2758,546152.0
2017-10-05 12:30:00,38.78,38.8,38.76,38.78,534668.0,36.2758,36.2945,36.257,36.2758,534668.0
2017-10-05 12:35:00,38.78,38.81,38.77,38.79,375564.0,36.2758,36.3038,36.2664,36.2851,375564.0
2017-10-05 12:40:00,38.79,38.79,38.76,38.77,483104.0,36.2851,36.2851,36.257,36.2664,483104.0
2017-10-05 12:45:00,38.77,38.79,38.77,38.79,362624.0,36.2664,36.2851,36.2664,36.2851,362624.0
2017-10-05 12:50:00,38.79,38.79,38.72,38.72,538320.0,36.2851,36.2851,36.2196,36.2196,538320.0
2017-10-05 12:55:00,38.72,38.74,38.72,38.72,331132.0,36.2196,36.2383,36.2196,36.2196,331132.0
2017-10-05 13:00:00,38.73,38.75,38.71,38.74,604644.0,36.229,36.2477,36.2103,36.2383,604644.0
2017-10-05 13:05:00,38.74,38.76,38.74,38.76,503616.0,36.2383,36.257,36.2383,36.257,503616.0
2017-10-05 13:10:00,38.76,38.76,38.7,38.72,478704.0,36.257,36.257,36.2009,36.2196,478704.0
2017-10-05 13:15:00,38.72,38.72,38.7,38.71,542612.0,36.2196,36.2196,36.2009,36.2103,542612.0
2017-10-05 13:20:00,38.71,38.74,38.7,38.73,492984.0,36.2103,36.2383,36.2009,36.229,492984.0
2017-10-05 13:25:00,38.73,38.76,38.72,38.75,451016.0,36.229,36.257,36.2196,36.2477,451016.0
2017-10-05 13:30:00,38.75,38.76,38.72,38.73,384224.0,36.2477,36.257,36.2196,36.229,384224.0
2017-10-05 13:35:00,38.73,38.76,38.72,38.76,480256.0,36.229,36.257,36.2196,36.257,480256.0
2017-10-05 13:40:00,38.75,38.76,38.72,38.74,454848.0,36.2477,36.257,36.2196,36.2383,454848.0
2017-10-05 13:45:00,38.73,38.74,38.72,38.73,334324.0,36.229,36.2383,36.2196,36.229,334324.0
2017-10-05 13:50:00,38.73,38.74,38.7,38.72,514356.0,36.229,36.2383,36.2009,36.2196,514356.0
2017-10-05 13:55:00,38.72,38.74,38.7,38.72,424024.0,36.2196,36.2383,36.2009,36.2196,424024.0
2017-10-05 14:00:00,38.72,38.74,38.71,38.73,488752.0,36.2196,36.2383,36.2103,36.229,488752.0
2017-10-05 14:05:00,38.73,38.74,38.71,38.71,602276.0,36.229,36.2383,36.2103,36.2103,602276.0
2017-10-05 14:10:00,38.71,38.72,38.7,38.71,554980.0,36.2103,36.2196,36.2009,36.2103,554980.0
2017-10-05 14:15:00,38.71,38.72,38.68,38.69,483116.0,36.2103,36.2196,36.1822,36.1916,483116.0
2017-10-05 14:20:00,38.69,38.72,38.69,38.71,403120.0,36.1916,36.2196,36.1916,36.2103,403120.0
2017-10-05 14:25:00,38.71,38.72,38.71,38.71,302444.0,36.2103,36.2196,36.2103,36.2103,302444.0
2017-10-05 14:30:00,38.72,38.74,38.71,38.74,516200.0,36.2196,36.2383,36.2103,36.2383,516200.0
2017-10-05 14:35:00,38.74,38.77,38.74,38.76,705648.0,36.2383,36.2664,36.2383,36.257,705648.0
2017-10-05 14:40:00,38.77,38.78,38.76,38.77,560316.0,36.2664,36.2758,36.257,36.2664,560316.0
2017-10-05 14:45:00,38.77,38.78,38.76,38.77,347388.0,36.2664,36.2758,36.257,36.2664,347388.0
2017-10-05 14:50:00,38.77,38.78,38.76,38.76,354460.0,36.2664,36.2758,36.257,36.257,354460.0
2017-10-05 14:55:00,38.76,38.81,38.76,38.81,866232.0,36.257,36.3038,36.257,36.3038,866232.0
2017-10-05 15:00:00,38.81,38.85,38.8,38.85,1525152.0,36.3038,36.3412,36.2945,36.3412,1525152.0
2017-10-05 15:05:00,38.84,38.85,38.81,38.81,759460.0,36.3319,36.3412,36.3038,36.3038,759460.0
2017-10-05 15:10:00,38.81,38.83,38.8,38.82,762236.0,36.3038,36.3225,36.2945,36.3132,762236.0
2017-10-05 15:15:00,38.82,38.84,38.81,38.83,943820.0,36.3132,36.3319,36.3038,36.3225,943820.0
2017-10-05 15:20:00,38.83,38.86,38.82,38.84,958204.0,36.3225,36.3506,36.3132,36.3319,958204.0
2017-10-05 15:25:00,38.84,38.84,38.81,38.82,838236.0,36.3319,36.3319,36.3038,36.3132,838236.0
2017-10-05 15:30:00,38.82,38.84,38.81,38.83,862540.0,36.3132,36.3319,36.3038,36.3225,862540.0
2017-10-05 15:35:00,38.83,38.85,38.82,38.85,1312428.0,36.3225,36.3412,36.3132,36.3412,1312428.0
2017-10-05 15:40:00,38.85,38.85,38.83,38.84,896776.0,36.3412,36.3412,36.3225,36.3319,896776.0
2017-10-05 15:45:00,38.84,38.85,38.83,38.84,1029100.0,36.3319,36.3412,36.3225,36.3319,1029100.0
2017-10-05 15:50:00,38.84,38.84,38.81,38.82,1333708.0,36.3319,36.3319,36.3038,36.3132,1333708.0
2017-10-05 15:55:00,38.82,38.85,38.82,38.85,3283808.0,36.3132,36.3412,36.3132,36.3412,3283808.0
2017-10-06 09:30:00,38.74,38.87,38.71,38.81,3666764.0,36.2383,36.3599,36.2103,36.3038,3666764.0
2017-10-06 09:35:00,38.81,38.81,38.74,38.79,1441032.0,36.3038,36.3038,36.2383,36.2851,1441032.0
2017-10-06 09:40:00,38.79,38.79,38.71,38.73,1155612.0,36.2851,36.2851,36.2103,36.229,1155612.0
2017-10-06 09:45:00,38.72,38.74,38.64,38.71,1696336.0,36.2196,36.2383,36.1448,36.2103,1696336.0
2017-10-06 09:50:00,38.72,38.75,38.68,38.7,883028.0,36.2196,36.2477,36.1822,36.2009,883028.0
2017-10-06 09:55:00,38.7,38.72,38.68,38.69,751980.0,36.2009,36.2196,36.1822,36.1916,751980.0
2017-10-06 10:00:00,38.68,38.74,38.68,38.74,975048.0,36.1822,36.2383,36.1822,36.2383,975048.0
2017-10-06 10:05:00,38.74,38.76,38.71,38.75,758260.0,36.2383,36.257,36.2103,36.2477,758260.0
2017-10-06 10:10:00,38.75,38.77,38.74,38.75,572324.0,36.2477,36.2664,36.2383,36.2477,572324.0
2017-10-06 10:15:00,38.75,38.75,38.69,38.71,838504.0,36.2477,36.2477,36.1916,36.2103,838504.0
2017-10-06 10:20:00,38.71,38.75,38.7,38.75,567516.0,36.2103,36.2477,36.2009,36.2477,567516.0
2017-10-06 10:25:00,38.75,38.79,38.74,38.77,623636.0,36.2477,36.2851,36.2383,36.2664,623636.0
2017-10-06 10:30:00,38.77,38.77,38.74,38.74,479060.0,36.2664,36.2664,36.2383,36.2383,479060.0
2017-10-06 10:35:00,38.75,38.75,38.69,38.71,690896.0,36.2477,36.2477,36.1916,36.2103,690896.0
2017-10-06 10:40:00,38.71,38.74,38.69,38.73,512468.0,36.2103,36.2383,36.1916,36.229,512468.0
2017-10-06 10:45:00,38.73,38.74,38.71,38.72,334104.0,36.229,36.2383,36.2103,36.2196,334104.0
2017-10-06 10:50:00,38.71,38.73,38.68,38.7,793696.0,36.2103,36.229,36.1822,36.2009,793696.0
2017-10-06 10:55:00,38.7,38.7,38.66,38.69,793604.0,36.2009,36.2009,36.1635,36.1916,793604.0
2017-10-06 11:00:00,38.69,38.72,38.69,38.72,528820.0,36.1916,36.2196,36.1916,36.2196,528820.0
2017-10-06 11:05:00,38.72,38.74,38.72,38.74,587004.0,36.2196,36.2383,36.2196,36.2383,587004.0
2017-10-06 11:10:00,38.74,38.74,38.73,38.74,345976.0,36.2383,36.2383,36.229,36.2383,345976.0
2017-10-06 11:15:00,38.74,38.8,38.74,38.78,738816.0,36.2383,36.2945,36.2383,36.2758,738816.0
2017-10-06 11:20:00,38.78,38.79,38.76,38.77,817076.0,36.2758,36.2851,36.257,36.2664,817076.0
2017-10-06 11:25:00,38.77,38.77,38.75,38.76,382704.0,36.2664,36.2664,36.2477,36.257,382704.0
2017-10-06 11:30:00,38.76,38.76,38.73,38.73,358876.0,36.257,36.257,36.229,36.229,358876.0
2017-10-06 11:35:00,38.73,38.73,38.71,38.73,542568.0,36.229,36.229,36.2103,36.229,542568.0
2017-10-06 11:40:00,38.73,38.73,38.68,38.71,513040.0,36.229,36.229,36.1822,36.2103,513040.0
2017-10-06 11:45:00,38.71,38.73,38.71,38.71,303084.0,36.2103,36.229,36.2103,36.2103,303084.0
2017-10-06 11:50:00,38.71,38.72,38.69,38.7,462760.0,36.2103,36.2196,36.1916,36.2009,462760.0
2017-10-06 11:55:00,38.7,38.71,38.69,38.69,372524.0,36.2009,36.2103,36.1916,36.1916,372524.0
2017-10-06 12:00:00,38.69,38.69,38.65,38.67,785988.0,36.1916,36.1916,36.1541,36.1729,785988.0
2017-10-06 12:05:00,38.67,38.72,38.66,38.71,437332.0,36.1729,36.2196,36.1635,36.2103,437332.0
2017-10-06 12:10:00,38.71,38.71,38.68,38.7,223824.0,36.2103,36.2103,36.1822,36.2009,223824.0
2017-10-06 12:15:00,38.7,38.72,38.7,38.72,454336.0,36.2009,36.2196,36.2009,36.2196,454336.0
2017-10-06 12:20:00,38.72,38.75,38.71,38.75,616784.0,36.2196,36.2477,36.2103,36.2477,616784.0
2017-10-06 12:25:00,38.75,38.77,38.73,38.76,627624.0,36.2477,36.2664,36.229,36.257,627624.0
2017-10-06 12:30:00,38.76,38.78,38.75,38.77,396872.0,36.257,36.2758,36.2477,36.2664,396872.0
2017-10-06 12:35:00,38.77,38.78,38.77,38.78,358060.0,36.2664,36.2758,36.2664,36.2758,358060.0
2017-10-06 12:40:00,38.78,38.78,38.76,38.77,478156.0,36.2758,36.2758,36.257,36.2664,478156.0
2017-10-06 12:45:00,38.77,38.77,38.73,38.74,279384.0,36.2664,36.2664,36.229,36.2383,279384.0
2017-10-06 12:50:00,38.74,38.75,38.73,38.74,483872.0,36.2383,36.2477,36.229,36.2383,483872.0
2017-10-06 12:55:00,38.74,38.77,38.73,38.76,456064.0,36.2383,36.2664,36.229,36.257,456064.0
2017-10-06 13:00:00,38.76,38.78,38.75,38.75,621664.0,36.257,36.2758,36.2477,36.2477,621664.0
2017-10-06 13:05:00,38.74,38.81,38.74,38.79,721744.0,36.2383,36.3038,36.2383,36.2851,721744.0
2017-10-06 13:10:00,38.79,38.81,38.78,38.81,549320.0,36.2851,36.3038,36.2758,36.3038,549320.0
2017-10-06 13:15:00,38.81,38.81,38.78,38.79,468452.0,36.3038,36.3038,36.2758,36.2851,468452.0
2017-10-06 13:20:00,38.79,38.79,38.75,38.76,494236.0,36.2851,36.2851,36.2477,36.257,494236.0
2017-10-06 13:25:00,38.76,38.77,38.74,38.75,343728.0,36.257,36.2664,36.2383,36.2477,343728.0
2017-10-06 13:30:00,38.75,38.76,38.73,38.74,630696.0,36.2477,36.257,36.229,36.2383,630696.0
2017-10-06 13:35:00,38.74,38.76,38.74,38.76,271656.0,36.2383,36.257,36.2383,36.257,271656.0
2017-10-06 13:40:00,38.76,38.77,38.75,38.77,385520.0,36.257,36.2664,36.2477,36.2664,385520.0
2017-10-06 13:45:00,38.77,38.77,38.76,38.76,254636.0,36.2664,36.2664,36.257,36.257,254636.0
2017-10-06 13:50:00,38.76,38.79,38.75,38.79,313672.0,36.257,36.2851,36.2477,36.2851,313672.0
2017-10-06 13:55:00,38.79,38.79,38.77,38.78,322268.0,36.2851,36.2851,36.2664,36.2758,322268.0
2017-10-06 14:00:00,38.78,38.78,38.77,38.77,186464.0,36.2758,36.2758,36.2664,36.2664,186464.0
2017-10-06 14:05:00,38.77,38.8,38.77,38.79,375852.0,36.2664,36.2945,36.2664,36.2851,375852.0
2017-10-06 14:10:00,38.79,38.8,38.78,38.79,264372.0,36.2851,36.2945,36.2758,36.2851,264372.0
2017-10-06 14:15:00,38.79,38.8,38.77,38.79,271544.0,36.2851,36.2945,36.2664,36.2851,271544.0
2017-10-06 14:20:00,38.79,38.8,38.74,38.76,497496.0,36.2851,36.2945,36.2383,36.257,497496.0
2017-10-06 14:25:00,38.76,38.77,38.74,38.76,316500.0,36.257,36.2664,36.2383,36.257,316500.0
2017-10-06 14:30:00,38.76,38.76,38.74,38.76,295312.0,36.257,36.257,36.2383,36.257,295312.0
2017-10-06 14:35:00,38.76,38.77,38.74,38.76,467464.0,36.257,36.2664,36.2383,36.257,467464.0
2017-10-06 14:40:00,38.76,38.77,38.75,38.76,231652.0,36.257,36.2664,36.2477,36.257,231652.0
2017-10-06 14:45:00,38.76,38.78,38.76,38.76,255360.0,36.257,36.2758,36.257,36.257,255360.0
2017-10-06 14:50:00,38.76,38.77,38.75,38.77,366444.0,36.257,36.2664,36.2477,36.2664,366444.0
2017-10-06 14:55:00,38.77,38.77,38.76,38.77,201320.0,36.2664,36.2664,36.257,36.2664,201320.0
2017-10-06 15:00:00,38.77,38.77,38.76,38.76,369020.0,36.2664,36.2664,36.257,36.257,369020.0
2017-10-06 15:05:00,38.76,38.76,38.75,38.76,359088.0,36.257,36.257,36.2477,36.257,359088.0
2017-10-06 15:10:00,38.76,38.77,38.75,38.77,1037848.0,36.257,36.2664,36.2477,36.2664,1037848.0
2017-10-06 15:15:00,38.77,38.79,38.77,38.79,1229988.0,36.2664,36.2851,36.2664,36.2851,1229988.0
2017-10-06 15:20:00,38.79,38.81,38.78,38.8,934300.0,36.2851,36.3038,36.2758,36.2945,934300.0
2017-10-06 15:25:00,38.8,38.8,38.77,38.77,789512.0,36.2945,36.2945,36.2664,36.2664,789512.0
2017-10-06 15:30:00,38.77,38.77,38.76,38.76,678584.0,36.2664,36.2664,36.257,36.257,678584.0
2017-10-06 15:35:00,38.76,38.77,38.76,38.77,705096.0,36.257,36.2664,36.257,36.2664,705096.0
2017-10-06 15:40:00,38.77,38.79,38.77,38.78,1177648.0,36.2664,36.2851,36.2664,36.2758,1177648.0
2017-10-06 15:45:00,38.78,38.79,38.75,38.75,1330980.0,36.2758,36.2851,36.2477,36.2477,1330980.0
2017-10-06 15:50:00,38.75,38.84,38.75,38.8,2796008.0,36.2477,36.3319,36.2477,36.2945,2796008.0
2017-10-06 15:55:00,38.8,38.83,38.79,38.82,3566728.0,36.2945,36.3225,36.2851,36.3132,3566728.0
2017-10-09 09:30:00,38.96,38.98,38.88,38.93,2551184.0,36.4441,36.4628,36.3693,36.4161,2551184.0
2017-10-09 09:35:00,38.91,38.98,38.9,38.93,1238804.0,36.3974,36.4628,36.388,36.4161,1238804.0
2017-10-09 09:40:00,38.93,38.98,38.9,38.95,1244408.0,36.4161,36.4628,36.388,36.4348,1244408.0
2017-10-09 09:45:00,38.95,38.96,38.88,38.89,1161336.0,36.4348,36.4441,36.3693,36.3786,1161336.0
2017-10-09 09:50:00,38.88,38.96,38.87,38.96,922200.0,36.3693,36.4441,36.3599,36.4441,922200.0
2017-10-09 09:55:00,38.96,39.07,38.94,39.05,2977708.0,36.4441,36.547,36.4254,36.5283,2977708.0
2017-10-09 10:00:00,39.06,39.09,39.05,39.09,1583220.0,36.5377,36.5657,36.5283,36.5657,1583220.0
2017-10-09 10:05:00,39.08,39.15,39.07,39.15,2591348.0,36.5564,36.6219,36.547,36.6219,2591348.0
2017-10-09 10:10:00,39.15,39.17,39.07,39.1,1167096.0,36.6219,36.6406,36.547,36.5751,1167096.0
2017-10-09 10:15:00,39.1,39.16,39.08,39.15,945212.0,36.5751,36.6312,36.5564,36.6219,945212.0
2017-10-09 10:20:00,39.15,39.18,39.13,39.15,1134920.0,36.6219,36.6499,36.6031,36.6219,1134920.0
2017-10-09 10:25:00,39.14,39.18,39.11,39.12,885372.0,36.6125,36.6499,36.5844,36.5938,885372.0
2017-10-09 10:30:00,39.12,39.14,39.02,39.02,1189688.0,36.5938,36.6125,36.5003,36.5003,1189688.0
2017-10-09 10:35:00,39.02,39.08,39.01,39.05,863976.0,36.5003,36.5564,36.4909,36.5283,863976.0
2017-10-09 10:40:00,39.05,39.07,39.03,39.05,733520.0,36.5283,36.547,36.5096,36.5283,733520.0
2017-10-09 10:45:00,39.05,39.07,38.98,39.0,1090344.0,36.5283,36.547,36.4628,36.4815,1090344.0
2017-10-09 10:50:00,39.0,39.05,38.97,39.03,809164.0,36.4815,36.5283,36.4535,36.5096,809164.0
2017-10-09 10:55:00,39.03,39.03,39.0,39.01,594628.0,36.5096,36.5096,36.4815,36.4909,594628.0
2017-10-09 11:00:00,39.01,39.05,39.01,39.01,585960.0,36.4909,36.5283,36.4909,36.4909,585960.0
2017-10-09 11:05:00,39.01,39.05,39.01,39.02,383468.0,36.4909,36.5283,36.4909,36.5003,383468.0
2017-10-09 11:10:00,39.02,39.02,38.96,38.96,667560.0,36.5003,36.5003,36.4441,36.4441,667560.0
2017-10-09 11:15:00,38.97,39.0,38.94,38.99,751680.0,36.4535,36.4815,36.4254,36.4722,751680.0
2017-10-09 11:20:00,38.99,39.01,38.98,39.0,381088.0,36.4722,36.4909,36.4628,36.4815,381088.0
2017-10-09 11:25:00,39.0,39.01,38.95,38.97,423472.0,36.4815,36.4909,36.4348,36.4535,423472.0
2017-10-09 11:30:00,38.96,39.01,38.96,38.98,606084.0,36.4441,36.4909,36.4441,36.4628,606084.0
2017-10-09 11:35:00,38.98,39.02,38.97,38.99,447532.0,36.4628,36.5003,36.4535,36.4722,447532.0
2017-10-09 11:40:00,38.99,39.02,38.99,39.01,367528.0,36.4722,36.5003,36.4722,36.4909,367528.0
2017-10-09 11:45:00,39.01,39.04,39.0,39.04,677032.0,36.4909,36.519,36.4815,36.519,677032.0
2017-10-09 11:50:00,39.04,39.04,39.01,39.04,329068.0,36.519,36.519,36.4909,36.519,329068.0
2017-10-09 11:55:00,39.04,39.04,39.02,39.02,266568.0,36.519,36.519,36.5003,36.5003,266568.0
2017-10-09 12:00:00,39.02,39.02,38.99,39.0,402216.0,36.5003,36.5003,36.4722,36.4815,402216.0
2017-10-09 12:05:00,39.0,39.02,38.98,39.01,409424.0,36.4815,36.5003,36.4628,36.4909,409424.0
2017-10-09 12:10:00,39.01,39.03,38.99,39.0,292908.0,36.4909,36.5096,36.4722,36.4815,292908.0
2017-10-09 12:15:00,39.0,39.02,38.99,39.0,243528.0,36.4815,36.5003,36.4722,36.4815,243528.0
2017-10-09 12:20:00,39.0,39.01,38.99,38.99,322972.0,36.4815,36.4909,36.4722,36.4722,322972.0
2017-10-09 12:25:00,38.99,39.0,38.96,38.97,487736.0,36.4722,36.4815,36.4441,36.4535,487736.0
2017-10-09 12:30:00,38.97,38.99,38.96,38.99,249040.0,36.4535,36.4722,36.4441,36.4722,249040.0
2017-10-09 12:35:00,38.99,39.01,38.97,38.99,547712.0,36.4722,36.4909,36.4535,36.4722,547712.0
2017-10-09 12:40:00,38.99,38.99,38.97,38.97,197660.0,36.4722,36.4722,36.4535,36.4535,197660.0
2017-10-09 12:45:00,38.97,38.98,38.95,38.95,421396.0,36.4535,36.4628,36.4348,36.4348,421396.0
2017-10-09 12:50:00,38.95,39.02,38.95,39.02,596480.0,36.4348,36.5003,36.4348,36.5003,596480.0
2017-10-09 12:55:00,39.02,39.03,39.01,39.01,451672.0,36.5003,36.5096,36.4909,36.4909,451672.0
2017-10-09 13:00:00,39.01,39.02,38.99,38.99,214000.0,36.4909,36.5003,36.4722,36.4722,214000.0
2017-10-09 13:05:00,38.99,39.01,38.99,38.99,232748.0,36.4722,36.4909,36.4722,36.4722,232748.0
2017-10-09 13:10:00,38.99,39.02,38.98,39.01,213224.0,36.4722,36.5003,36.4628,36.4909,213224.0
2017-10-09 13:15:00,39.01,39.01,38.99,39.0,243716.0,36.4909,36.4909,36.4722,36.4815,243716.0
2017-10-09 13:20:00,39.0,39.01,38.99,39.0,276536.0,36.4815,36.4909,36.4722,36.4815,276536.0
2017-10-09 13:25:00,39.0,39.01,38.99,39.0,240304.0,36.4815,36.4909,36.4722,36.4815,240304.0
2017-10-09 13:30:00,39.0,39.01,39.0,39.0,285208.0,36.4815,36.4909,36.4815,36.4815,285208.0
2017-10-09 13:35:00,39.0,39.01,38.99,39.01,256800.0,36.4815,36.4909,36.4722,36.4909,256800.0
2017-10-09 13:40:00,39.01,39.02,38.99,39.01,364756.0,36.4909,36.5003,36.4722,36.4909,364756.0
2017-10-09 13:45:00,39.01,39.02,38.99,38.99,421828.0,36.4909,36.5003,36.4722,36.4722,421828.0
2017-10-09 13:50:00,38.99,39.01,38.99,38.99,224856.0,36.4722,36.4909,36.4722,36.4722,224856.0
2017-10-09 13:55:00,38.99,39.01,38.98,38.99,153592.0,36.4722,36.4909,36.4628,36.4722,153592.0
2017-10-09 14:00:00,38.99,39.0,38.99,39.0,165332.0,36.4722,36.4815,36.4722,36.4815,165332.0
2017-10-09 14:05:00,39.0,39.01,38.99,39.0,302680.0,36.4815,36.4909,36.4722,36.4815,302680.0
2017-10-09 14:10:00,39.0,39.01,38.99,38.99,231464.0,36.4815,36.4909,36.4722,36.4722,231464.0
2017-10-09 14:15:00,38.99,38.99,38.96,38.98,443368.0,36.4722,36.4722,36.4441,36.4628,443368.0
2017-10-09 14:20:00,38.98,38.99,38.97,38.99,406836.0,36.4628,36.4722,36.4535,36.4722,406836.0
2017-10-09 14:25:00,38.99,38.99,38.96,38.97,259188.0,36.4722,36.4722,36.4441,36.4535,259188.0
2017-10-09 14:30:00,38.97,38.98,38.94,38.95,362324.0,36.4535,36.4628,36.4254,36.4348,362324.0
2017-10-09 14:35:00,38.95,38.98,38.94,38.96,332748.0,36.4348,36.4628,36.4254,36.4441,332748.0
2017-10-09 14:40:00,38.96,38.99,38.96,38.98,210188.0,36.4441,36.4722,36.4441,36.4628,210188.0
2017-10-09 14:45:00,38.98,38.99,38.96,38.97,405232.0,36.4628,36.4722,36.4441,36.4535,405232.0
2017-10-09 14:50:00,38.96,38.98,38.95,38.97,191004.0,36.4441,36.4628,36.4348,36.4535,191004.0
2017-10-09 14:55:00,38.97,38.97,38.95,38.96,180856.0,36.4535,36.4535,36.4348,36.4441,180856.0
2017-10-09 15:00:00,38.96,38.96,38.93,38.94,520288.0,36.4441,36.4441,36.4161,36.4254,520288.0
2017-10-09 15:05:00,38.94,38.96,38.93,38.95,512416.0,36.4254,36.4441,36.4161,36.4348,512416.0
2017-10-09 15:10:00,38.95,38.96,38.93,38.93,590856.0,36.4348,36.4441,36.4161,36.4161,590856.0
2017-10-09 15:15:00,38.93,38.98,38.93,38.98,619760.0,36.4161,36.4628,36.4161,36.4628,619760.0
2017-10-09 15:20:00,38.97,38.99,38.96,38.98,504440.0,36.4535,36.4722,36.4441,36.4628,504440.0
2017-10-09 15:25:00,38.98,38.99,38.97,38.98,554880.0,36.4628,36.4722,36.4535,36.4628,554880.0
2017-10-09 15:30:00,38.98,38.98,38.94,38.95,725520.0,36.4628,36.4628,36.4254,36.4348,725520.0
2017-10-09 15:35:00,38.95,38.95,38.9,38.93,936836.0,36.4348,36.4348,36.388,36.4161,936836.0
2017-10-09 15:40:00,38.94,38.96,38.93,38.95,821228.0,36.4254,36.4441,36.4161,36.4348,821228.0
2017-10-09 15:45:00,38.95,38.98,38.94,38.97,1223088.0,36.4348,36.4628,36.4254,36.4535,1223088.0
2017-10-09 15:50:00,38.97,38.99,38.95,38.97,1148840.0,36.4535,36.4722,36.4348,36.4535,1148840.0
2017-10-09 15:55:00,38.98,38.98,38.95,38.96,1894476.0,36.4628,36.4628,36.4348,36.4441,1894476.0
2017-10-10 09:30:00,39.0,39.09,38.98,39.06,3325584.0,36.4815,36.5657,36.4628,36.5377,3325584.0
2017-10-10 09:35:00,39.06,39.5,39.04,39.13,2646752.0,36.5377,36.9493,36.519,36.6031,2646752.0
2017-10-10 09:40:00,39.12,39.13,39.06,39.06,1411636.0,36.5938,36.6031,36.5377,36.5377,1411636.0
2017-10-10 09:45:00,39.07,39.08,39.03,39.05,999820.0,36.547,36.5564,36.5096,36.5283,999820.0
2017-10-10 09:50:00,39.05,39.08,39.03,39.07,1197348.0,36.5283,36.5564,36.5096,36.547,1197348.0
2017-10-10 09:55:00,39.07,39.08,39.02,39.02,1159076.0,36.547,36.5564,36.5003,36.5003,1159076.0
2017-10-10 10:00:00,39.03,39.05,38.99,38.99,1309744.0,36.5096,36.5283,36.4722,36.4722,1309744.0
2017-10-10 10:05:00,38.99,39.0,38.91,38.95,1467700.0,36.4722,36.4815,36.3974,36.4348,1467700.0
2017-10-10 10:10:00,38.96,38.98,38.91,38.93,1184336.0,36.4441,36.4628,36.3974,36.4161,1184336.0
2017-10-10 10:15:00,38.93,38.93,38.78,38.81,1879132.0,36.4161,36.4161,36.2758,36.3038,1879132.0
2017-10-10 10:20:00,38.81,38.9,38.77,38.87,1247160.0,36.3038,36.388,36.2664,36.3599,1247160.0
2017-10-10 10:25:00,38.88,38.93,38.87,38.92,710224.0,36.3693,36.4161,36.3599,36.4067,710224.0
2017-10-10 10:30:00,38.92,38.94,38.89,38.93,709552.0,36.4067,36.4254,36.3786,36.4161,709552.0
2017-10-10 10:35:00,38.93,38.94,38.88,38.89,554684.0,36.4161,36.4254,36.3693,36.3786,554684.0
2017-10-10 10:40:00,38.89,38.96,38.87,38.95,674396.0,36.3786,36.4441,36.3599,36.4348,674396.0
2017-10-10 10:45:00,38.95,38.96,38.92,38.93,586964.0,36.4348,36.4441,36.4067,36.4161,586964.0
2017-10-10 10:50:00,38.93,38.93,38.9,38.9,608064.0,36.4161,36.4161,36.388,36.388,608064.0
2017-10-10 10:55:00,38.9,38.91,38.87,38.9,648628.0,36.388,36.3974,36.3599,36.388,648628.0
2017-10-10 11:00:00,38.9,38.92,38.87,38.88,380292.0,36.388,36.4067,36.3599,36.3693,380292.0
2017-10-10 11:05:00,38.88,38.92,38.87,38.92,496720.0,36.3693,36.4067,36.3599,36.4067,496720.0
2017-10-10 11:10:00,38.92,38.94,38.91,38.93,699396.0,36.4067,36.4254,36.3974,36.4161,699396.0
2017-10-10 11:15:00,38.93,38.96,38.92,38.95,624148.0,36.4161,36.4441,36.4067,36.4348,624148.0
2017-10-10 11:20:00,38.95,38.96,38.89,38.9,501492.0,36.4348,36.4441,36.3786,36.388,501492.0
2017-10-10 11:25:00,38.9,38.9,38.85,38.87,488244.0,36.388,36.388,36.3412,36.3599,488244.0
2017-10-10 11:30:00,38.88,38.92,38.88,38.92,417088.0,36.3693,36.4067,36.3693,36.4067,417088.0
2017-10-10 11:35:00,38.91,38.91,38.86,38.88,557920.0,36.3974,36.3974,36.3506,36.3693,557920.0
2017-10-10 11:40:00,38.88,38.9,38.87,38.89,274300.0,36.3693,36.388,36.3599,36.3786,274300.0
2017-10-10 11:45:00,38.89,38.91,38.88,38.9,274448.0,36.3786,36.3974,36.3693,36.388,274448.0
2017-10-10 11:50:00,38.91,38.91,38.87,38.88,336492.0,36.3974,36.3974,36.3599,36.3693,336492.0
2017-10-10 11:55:00,38.88,38.88,38.82,38.87,637956.0,36.3693,36.3693,36.3132,36.3599,637956.0
2017-10-10 12:00:00,38.86,38.88,38.86,38.87,327640.0,36.3506,36.3693,36.3506,36.3599,327640.0
2017-10-10 12:05:00,38.87,38.9,38.83,38.85,519236.0,36.3599,36.388,36.3225,36.3412,519236.0
2017-10-10 12:10:00,38.85,38.87,38.81,38.85,596576.0,36.3412,36.3599,36.3038,36.3412,596576.0
2017-10-10 12:15:00,38.85,38.88,38.83,38.83,481652.0,36.3412,36.3693,36.3225,36.3225,481652.0
2017-10-10 12:20:00,38.83,38.93,38.82,38.9,997940.0,36.3225,36.4161,36.3132,36.388,997940.0
2017-10-10 12:25:00,38.9,38.91,38.89,38.91,476324.0,36.388,36.3974,36.3786,36.3974,476324.0
2017-10-10 12:30:00,38.91,38.94,38.9,38.93,429960.0,36.3974,36.4254,36.388,36.4161,429960.0
2017-10-10 12:35:00,38.93,38.96,38.91,38.92,466504.0,36.4161,36.4441,36.3974,36.4067,466504.0
2017-10-10 12:40:00,38.92,38.99,38.91,38.98,600744.0,36.4067,36.4722,36.3974,36.4628,600744.0
2017-10-10 12:45:00,38.98,39.0,38.96,38.99,350716.0,36.4628,36.4815,36.4441,36.4722,350716.0
2017-10-10 12:50:00,38.99,39.01,38.97,38.97,474440.0,36.4722,36.4909,36.4535,36.4535,474440.0
2017-10-10 12:55:00,38.98,38.99,38.97,38.99,228860.0,36.4628,36.4722,36.4535,36.4722,228860.0
2017-10-10 13:00:00,38.99,39.02,38.98,38.99,527988.0,36.4722,36.5003,36.4628,36.4722,527988.0
2017-10-10 13:05:00,39.0,39.01,38.99,39.01,276392.0,36.4815,36.4909,36.4722,36.4909,276392.0
2017-10-10 13:10:00,39.01,39.05,39.01,39.02,489000.0,36.4909,36.5283,36.4909,36.5003,489000.0
2017-10-10 13:15:00,39.02,39.04,38.99,38.99,492060.0,36.5003,36.519,36.4722,36.4722,492060.0
2017-10-10 13:20:00,38.99,39.0,38.96,38.96,369708.0,36.4722,36.4815,36.4441,36.4441,369708.0
2017-10-10 13:25:00,38.96,38.99,38.95,38.98,860560.0,36.4441,36.4722,36.4348,36.4628,860560.0
2017-10-10 13:30:00,38.98,39.0,38.97,38.97,283392.0,36.4628,36.4815,36.4535,36.4535,283392.0
2017-10-10 13:35:00,38.98,39.03,38.95,39.02,769248.0,36.4628,36.5096,36.4348,36.5003,769248.0
2017-10-10 13:40:00,39.02,39.04,38.99,39.01,516032.0,36.5003,36.519,36.4722,36.4909,516032.0
2017-10-10 13:45:00,39.0,39.0,38.97,38.99,439680.0,36.4815,36.4815,36.4535,36.4722,439680.0
2017-10-10 13:50:00,38.99,38.99,38.96,38.97,259436.0,36.4722,36.4722,36.4441,36.4535,259436.0
2017-10-10 13:55:00,38.97,38.97,38.95,38.96,263840.0,36.4535,36.4535,36.4348,36.4441,263840.0
2017-10-10 14:00:00,38.95,38.98,38.94,38.95,394020.0,36.4348,36.4628,36.4254,36.4348,394020.0
2017-10-10 14:05:00,38.95,38.97,38.95,38.96,277452.0,36.4348,36.4535,36.4348,36.4441,277452.0
2017-10-10 14:10:00,38.96,38.96,38.93,38.94,348648.0,36.4441,36.4441,36.4161,36.4254,348648.0
2017-10-10 14:15:00,38.94,38.96,38.93,38.93,240636.0,36.4254,36.4441,36.4161,36.4161,240636.0
2017-10-10 14:20:00,38.93,38.93,38.91,38.93,330736.0,36.4161,36.4161,36.3974,36.4161,330736.0
2017-10-10 14:25:00,38.93,38.96,38.93,38.94,290804.0,36.4161,36.4441,36.4161,36.4254,290804.0
2017-10-10 14:30:00,38.95,38.97,38.95,38.96,261228.0,36.4348,36.4535,36.4348,36.4441,261228.0
2017-10-10 14:35:00,38.96,38.96,38.94,38.95,261932.0,36.4441,36.4441,36.4254,36.4348,261932.0
2017-10-10 14:40:00,38.96,38.97,38.95,38.96,295676.0,36.4441,36.4535,36.4348,36.4441,295676.0
2017-10-10 14:45:00,38.96,38.97,38.95,38.97,260620.0,36.4441,36.4535,36.4348,36.4535,260620.0
2017-10-10 14:50:00,38.97,38.97,38.95,38.95,217952.0,36.4535,36.4535,36.4348,36.4348,217952.0
2017-10-10 14:55:00,38.95,38.95,38.94,38.95,313428.0,36.4348,36.4348,36.4254,36.4348,313428.0
2017-10-10 15:00:00,38.95,38.96,38.94,38.95,316140.0,36.4348,36.4441,36.4254,36.4348,316140.0
2017-10-10 15:05:00,38.95,38.99,38.95,38.98,378772.0,36.4348,36.4722,36.4348,36.4628,378772.0
2017-10-10 15:10:00,38.98,38.98,38.96,38.96,390040.0,36.4628,36.4628,36.4441,36.4441,390040.0
2017-10-10 15:15:00,38.96,38.97,38.94,38.94,449312.0,36.4441,36.4535,36.4254,36.4254,449312.0
2017-10-10 15:20:00,38.94,38.96,38.94,38.95,382860.0,36.4254,36.4441,36.4254,36.4348,382860.0
2017-10-10 15:25:00,38.95,38.96,38.92,38.92,421164.0,36.4348,36.4441,36.4067,36.4067,421164.0
2017-10-10 15:30:00,38.92,38.95,38.91,38.93,534920.0,36.4067,36.4348,36.3974,36.4161,534920.0
2017-10-10 15:35:00,38.94,38.94,38.91,38.91,474600.0,36.4254,36.4254,36.3974,36.3974,474600.0
2017-10-10 15:40:00,38.91,38.94,38.91,38.94,638892.0,36.3974,36.4254,36.3974,36.4254,638892.0
2017-10-10 15:45:00,38.93,38.96,38.93,38.95,785244.0,36.4161,36.4441,36.4161,36.4348,785244.0
2017-10-10 15:50:00,38.95,38.97,38.93,38.93,832340.0,36.4348,36.4535,36.4161,36.4161,832340.0
2017-10-10 15:55:00,38.93,38.98,38.93,38.98,1965184.0,36.4161,36.4628,36.4161,36.4628,1965184.0
2017-10-11 09:30:00,38.99,39.08,38.97,39.02,2593228.0,36.4722,36.5564,36.4535,36.5003,2593228.0
2017-10-11 09:35:00,39.02,39.04,38.94,38.94,1657956.0,36.5003,36.519,36.4254,36.4254,1657956.0
2017-10-11 09:40:00,38.94,39.01,38.94,39.0,1110408.0,36.4254,36.4909,36.4254,36.4815,1110408.0
2017-10-11 09:45:00,39.0,39.02,38.98,38.99,647636.0,36.4815,36.5003,36.4628,36.4722,647636.0
2017-10-11 09:50:00,38.99,39.0,38.94,38.97,826936.0,36.4722,36.4815,36.4254,36.4535,826936.0
2017-10-11 09:55:00,38.97,39.07,38.96,39.06,1440268.0,36.4535,36.547,36.4441,36.5377,1440268.0
2017-10-11 10:00:00,39.06,39.11,39.05,39.1,1398228.0,36.5377,36.5844,36.5283,36.5751,1398228.0
2017-10-11 10:05:00,39.11,39.17,39.09,39.17,2200672.0,36.5844,36.6406,36.5657,36.6406,2200672.0
2017-10-11 10:10:00,39.17,39.24,39.16,39.22,2115688.0,36.6406,36.706,36.6312,36.6873,2115688.0
2017-10-11 10:15:00,39.22,39.22,39.16,39.21,1214096.0,36.6873,36.6873,36.6312,36.678,1214096.0
2017-10-11 10:20:00,39.21,39.23,39.19,39.2,1114196.0,36.678,36.6967,36.6593,36.6686,1114196.0
2017-10-11 10:25:00,39.2,39.23,39.19,39.19,1159696.0,36.6686,36.6967,36.6593,36.6593,1159696.0
2017-10-11 10:30:00,39.2,39.24,39.17,39.21,827680.0,36.6686,36.706,36.6406,36.678,827680.0
2017-10-11 10:35:00,39.2,39.21,39.12,39.14,1242216.0,36.6686,36.678,36.5938,36.6125,1242216.0
2017-10-11 10:40:00,39.14,39.17,39.13,39.17,707016.0,36.6125,36.6406,36.6031,36.6406,707016.0
2017-10-11 10:45:00,39.17,39.19,39.13,39.13,785052.0,36.6406,36.6593,36.6031,36.6031,785052.0
2017-10-11 10:50:00,39.13,39.2,39.13,39.19,1031336.0,36.6031,36.6686,36.6031,36.6593,1031336.0
2017-10-11 10:55:00,39.19,39.19,39.17,39.19,591340.0,36.6593,36.6593,36.6406,36.6593,591340.0
2017-10-11 11:00:00,39.19,39.19,39.16,39.19,672500.0,36.6593,36.6593,36.6312,36.6593,672500.0
2017-10-11 11:05:00,39.19,39.21,39.17,39.21,623880.0,36.6593,36.678,36.6406,36.678,623880.0
2017-10-11 11:10:00,39.21,39.22,39.19,39.2,718716.0,36.678,36.6873,36.6593,36.6686,718716.0
2017-10-11 11:15:00,39.2,39.21,39.14,39.15,677132.0,36.6686,36.678,36.6125,36.6219,677132.0
2017-10-11 11:20:00,39.15,39.18,39.13,39.14,556924.0,36.6219,36.6499,36.6031,36.6125,556924.0
2017-10-11 11:25:00,39.14,39.18,39.13,39.15,763104.0,36.6125,36.6499,36.6031,36.6219,763104.0
2017-10-11 11:30:00,39.15,39.19,39.13,39.17,555832.0,36.6219,36.6593,36.6031,36.6406,555832.0
2017-10-11 11:35:00,39.17,39.17,39.15,39.16,300524.0,36.6406,36.6406,36.6219,36.6312,300524.0
2017-10-11 11:40:00,39.16,39.16,39.13,39.14,427252.0,36.6312,36.6312,36.6031,36.6125,427252.0
2017-10-11 11:45:00,39.15,39.16,39.13,39.15,286148.0,36.6219,36.6312,36.6031,36.6219,286148.0
2017-10-11 11:50:00,39.15,39.15,39.13,39.14,253440.0,36.6219,36.6219,36.6031,36.6125,253440.0
2017-10-11 11:55:00,39.14,39.18,39.14,39.17,622116.0,36.6125,36.6499,36.6125,36.6406,622116.0
2017-10-11 12:00:00,39.17,39.18,39.16,39.17,233860.0,36.6406,36.6499,36.6312,36.6406,233860.0
2017-10-11 12:05:00,39.17,39.19,39.17,39.18,295388.0,36.6406,36.6593,36.6406,36.6499,295388.0
2017-10-11 12:10:00,39.18,39.18,39.15,39.15,311900.0,36.6499,36.6499,36.6219,36.6219,311900.0
2017-10-11 12:15:00,39.15,39.18,39.15,39.18,354292.0,36.6219,36.6499,36.6219,36.6499,354292.0
2017-10-11 12:20:00,39.18,39.19,39.16,39.17,268716.0,36.6499,36.6593,36.6312,36.6406,268716.0
2017-10-11 12:25:00,39.17,39.19,39.17,39.18,537824.0,36.6406,36.6593,36.6406,36.6499,537824.0
2017-10-11 12:30:00,39.18,39.19,39.16,39.16,306300.0,36.6499,36.6593,36.6312,36.6312,306300.0
2017-10-11 12:35:00,39.16,39.18,39.16,39.17,318400.0,36.6312,36.6499,36.6312,36.6406,318400.0
2017-10-11 12:40:00,39.17,39.19,39.16,39.19,601564.0,36.6406,36.6593,36.6312,36.6593,601564.0
2017-10-11 12:45:00,39.19,39.21,39.16,39.17,833868.0,36.6593,36.678,36.6312,36.6406,833868.0
2017-10-11 12:50:00,39.17,39.19,39.16,39.17,343036.0,36.6406,36.6593,36.6312,36.6406,343036.0
2017-10-11 12:55:00,39.17,39.18,39.16,39.17,575740.0,36.6406,36.6499,36.6312,36.6406,575740.0
2017-10-11 13:00:00,39.17,39.18,39.17,39.18,277840.0,36.6406,36.6499,36.6406,36.6499,277840.0
2017-10-11 13:05:00,39.18,39.2,39.17,39.2,421012.0,36.6499,36.6686,36.6406,36.6686,421012.0
2017-10-11 13:10:00,39.2,39.21,39.19,39.19,404288.0,36.6686,36.678,36.6593,36.6593,404288.0
2017-10-11 13:15:00,39.18,39.19,39.16,39.18,409532.0,36.6499,36.6593,36.6312,36.6499,409532.0
2017-10-11 13:20:00,39.18,39.19,39.16,39.17,235392.0,36.6499,36.6593,36.6312,36.6406,235392.0
2017-10-11 13:25:00,39.17,39.17,39.13,39.15,618120.0,36.6406,36.6406,36.6031,36.6219,618120.0
2017-10-11 13:30:00,39.16,39.17,39.14,39.14,407904.0,36.6312,36.6406,36.6125,36.6125,407904.0
2017-10-11 13:35:00,39.14,39.16,39.13,39.14,344320.0,36.6125,36.6312,36.6031,36.6125,344320.0
2017-10-11 13:40:00,39.14,39.15,39.12,39.12,388656.0,36.6125,36.6219,36.5938,36.5938,388656.0
2017-10-11 13:45:00,39.12,39.15,39.12,39.15,362036.0,36.5938,36.6219,36.5938,36.6219,362036.0
2017-10-11 13:50:00,39.15,39.15,39.13,39.15,472452.0,36.6219,36.6219,36.6031,36.6219,472452.0
2017-10-11 13:55:00,39.15,39.15,39.11,39.11,297208.0,36.6219,36.6219,36.5844,36.5844,297208.0
2017-10-11 14:00:00,39.11,39.15,39.11,39.14,289176.0,36.5844,36.6219,36.5844,36.6125,289176.0
2017-10-11 14:05:00,39.14,39.15,39.13,39.15,292332.0,36.6125,36.6219,36.6031,36.6219,292332.0
2017-10-11 14:10:00,39.14,39.15,39.13,39.15,302616.0,36.6125,36.6219,36.6031,36.6219,302616.0
2017-10-11 14:15:00,39.15,39.19,39.15,39.18,668916.0,36.6219,36.6593,36.6219,36.6499,668916.0
2017-10-11 14:20:00,39.18,39.18,39.1,39.12,644000.0,36.6499,36.6499,36.5751,36.5938,644000.0
2017-10-11 14:25:00,39.12,39.14,39.11,39.14,562848.0,36.5938,36.6125,36.5844,36.6125,562848.0
2017-10-11 14:30:00,39.14,39.14,39.1,39.12,556588.0,36.6125,36.6125,36.5751,36.5938,556588.0
2017-10-11 14:35:00,39.12,39.12,39.11,39.11,268164.0,36.5938,36.5938,36.5844,36.5844,268164.0
2017-10-11 14:40:00,39.12,39.14,39.12,39.12,307936.0,36.5938,36.6125,36.5938,36.5938,307936.0
2017-10-11 14:45:00,39.12,39.13,39.1,39.1,369380.0,36.5938,36.6031,36.5751,36.5751,369380.0
2017-10-11 14:50:00,39.1,39.12,39.1,39.11,271076.0,36.5751,36.5938,36.5751,36.5844,271076.0
2017-10-11 14:55:00,39.11,39.15,39.11,39.13,441668.0,36.5844,36.6219,36.5844,36.6031,441668.0
2017-10-11 15:00:00,39.13,39.15,39.13,39.14,543900.0,36.6031,36.6219,36.6031,36.6125,543900.0
2017-10-11 15:05:00,39.15,39.16,39.13,39.14,431588.0,36.6219,36.6312,36.6031,36.6125,431588.0
2017-10-11 15:10:00,39.14,39.16,39.13,39.14,411480.0,36.6125,36.6312,36.6031,36.6125,411480.0
2017-10-11 15:15:00,39.14,39.16,39.14,39.15,335456.0,36.6125,36.6312,36.6125,36.6219,335456.0
2017-10-11 15:20:00,39.14,39.16,39.13,39.13,494756.0,36.6125,36.6312,36.6031,36.6031,494756.0
2017-10-11 15:25:00,39.13,39.14,39.12,39.14,560428.0,36.6031,36.6125,36.5938,36.6125,560428.0
2017-10-11 15:30:00,39.13,39.17,39.13,39.16,728540.0,36.6031,36.6406,36.6031,36.6312,728540.0
2017-10-11 15:35:00,39.16,39.16,39.14,39.15,404236.0,36.6312,36.6312,36.6125,36.6219,404236.0
2017-10-11 15:40:00,39.14,39.15,39.12,39.13,600012.0,36.6125,36.6219,36.5938,36.6031,600012.0
2017-10-11 15:45:00,39.13,39.13,39.1,39.12,807428.0,36.6031,36.6031,36.5751,36.5938,807428.0
2017-10-11 15:50:00,39.12,39.15,39.11,39.13,1232844.0,36.5938,36.6219,36.5844,36.6031,1232844.0
2017-10-11 15:55:00,39.13,39.17,39.12,39.13,2356836.0,36.6031,36.6406,36.5938,36.6031,2356836.0
2017-10-12 09:30:00,39.1,39.23,39.07,39.18,2650120.0,36.5751,36.6967,36.547,36.6499,2650120.0
2017-10-12 09:35:00,39.18,39.21,39.15,39.19,1397340.0,36.6499,36.678,36.6219,36.6593,1397340.0
2017-10-12 09:40:00,39.19,39.2,39.14,39.18,942160.0,36.6593,36.6686,36.6125,36.6499,942160.0
2017-10-12 09:45:00,39.18,39.27,39.15,39.24,1994664.0,36.6499,36.7341,36.6219,36.706,1994664.0
2017-10-12 09:50:00,39.25,39.32,39.23,39.31,1985860.0,36.7154,36.7809,36.6967,36.7715,1985860.0
2017-10-12 09:55:00,39.31,39.34,39.2,39.22,2308148.0,36.7715,36.7996,36.6686,36.6873,2308148.0
2017-10-12 10:00:00,39.22,39.27,39.12,39.22,2791516.0,36.6873,36.7341,36.5938,36.6873,2791516.0
2017-10-12 10:05:00,39.23,39.23,39.18,39.21,879268.0,36.6967,36.6967,36.6499,36.678,879268.0
2017-10-12 10:10:00,39.21,39.24,39.19,39.19,858340.0,36.678,36.706,36.6593,36.6593,858340.0
2017-10-12 10:15:00,39.19,39.24,39.18,39.22,771580.0,36.6593,36.706,36.6499,36.6873,771580.0
2017-10-12 10:20:00,39.22,39.24,39.19,39.2,666968.0,36.6873,36.706,36.6593,36.6686,666968.0
2017-10-12 10:25:00,39.2,39.21,39.18,39.19,719716.0,36.6686,36.678,36.6499,36.6593,719716.0
2017-10-12 10:30:00,39.19,39.21,39.15,39.16,933356.0,36.6593,36.678,36.6219,36.6312,933356.0
2017-10-12 10:35:00,39.16,39.21,39.16,39.19,884976.0,36.6312,36.678,36.6312,36.6593,884976.0
2017-10-12 10:40:00,39.19,39.2,39.16,39.17,503708.0,36.6593,36.6686,36.6312,36.6406,503708.0
2017-10-12 10:45:00,39.17,39.17,39.14,39.17,494824.0,36.6406,36.6406,36.6125,36.6406,494824.0
2017-10-12 10:50:00,39.17,39.2,39.16,39.16,342548.0,36.6406,36.6686,36.6312,36.6312,342548.0
2017-10-12 10:55:00,39.17,39.22,39.16,39.21,882096.0,36.6406,36.6873,36.6312,36.678,882096.0
2017-10-12 11:00:00,39.2,39.23,39.2,39.2,734212.0,36.6686,36.6967,36.6686,36.6686,734212.0
2017-10-12 11:05:00,39.2,39.21,39.19,39.21,603788.0,36.6686,36.678,36.6593,36.678,603788.0
2017-10-12 11:10:00,39.21,39.24,39.2,39.23,481560.0,36.678,36.706,36.6686,36.6967,481560.0
2017-10-12 11:15:00,39.23,39.24,39.21,39.21,506280.0,36.6967,36.706,36.678,36.678,506280.0
2017-10-12 11:20:00,39.22,39.23,39.2,39.23,391348.0,36.6873,36.6967,36.6686,36.6967,391348.0
2017-10-12 11:25:00,39.23,39.24,39.22,39.22,263308.0,36.6967,36.706,36.6873,36.6873,263308.0
2017-10-12 11:30:00,39.22,39.24,39.21,39.24,360584.0,36.6873,36.706,36.678,36.706,360584.0
2017-10-12 11:35:00,39.23,39.23,39.2,39.21,398780.0,36.6967,36.6967,36.6686,36.678,398780.0
2017-10-12 11:40:00,39.21,39.23,39.21,39.23,324244.0,36.678,36.6967,36.678,36.6967,324244.0
2017-10-12 11:45:00,39.23,39.23,39.2,39.23,295548.0,36.6967,36.6967,36.6686,36.6967,295548.0
2017-10-12 11:50:00,39.23,39.23,39.22,39.22,275864.0,36.6967,36.6967,36.6873,36.6873,275864.0
2017-10-12 11:55:00,39.23,39.23,39.21,39.22,306680.0,36.6967,36.6967,36.678,36.6873,306680.0
2017-10-12 12:00:00,39.23,39.25,39.22,39.25,517044.0,36.6967,36.7154,36.6873,36.7154,517044.0
2017-10-12 12:05:00,39.25,39.29,39.24,39.29,932012.0,36.7154,36.7528,36.706,36.7528,932012.0
2017-10-12 12:10:00,39.29,39.29,39.27,39.27,451480.0,36.7528,36.7528,36.7341,36.7341,451480.0
2017-10-12 12:15:00,39.27,39.27,39.23,39.24,450648.0,36.7341,36.7341,36.6967,36.706,450648.0
2017-10-12 12:20:00,39.24,39.27,39.23,39.26,521848.0,36.706,36.7341,36.6967,36.7248,521848.0
2017-10-12 12:25:00,39.26,39.27,39.25,39.26,218736.0,36.7248,36.7341,36.7154,36.7248,218736.0
2017-10-12 12:30:00,39.26,39.26,39.24,39.26,480120.0,36.7248,36.7248,36.706,36.7248,480120.0
2017-10-12 12:35:00,39.25,39.26,39.22,39.22,489568.0,36.7154,36.7248,36.6873,36.6873,489568.0
2017-10-12 12:40:00,39.22,39.24,39.22,39.23,220516.0,36.6873,36.706,36.6873,36.6967,220516.0
2017-10-12 12:45:00,39.23,39.23,39.2,39.2,243404.0,36.6967,36.6967,36.6686,36.6686,243404.0
2017-10-12 12:50:00,39.2,39.22,39.2,39.2,266140.0,36.6686,36.6873,36.6686,36.6686,266140.0
2017-10-12 12:55:00,39.2,39.22,39.19,39.19,377996.0,36.6686,36.6873,36.6593,36.6593,377996.0
2017-10-12 13:00:00,39.19,39.2,39.18,39.18,449196.0,36.6593,36.6686,36.6499,36.6499,449196.0
2017-10-12 13:05:00,39.18,39.21,39.18,39.2,251816.0,36.6499,36.678,36.6499,36.6686,251816.0
2017-10-12 13:10:00,39.2,39.21,39.19,39.21,192508.0,36.6686,36.678,36.6593,36.678,192508.0
2017-10-12 13:15:00,39.21,39.22,39.2,39.21,169332.0,36.678,36.6873,36.6686,36.678,169332.0
2017-10-12 13:20:00,39.21,39.23,39.21,39.23,205948.0,36.678,36.6967,36.678,36.6967,205948.0
2017-10-12 13:25:00,39.23,39.24,39.22,39.24,268560.0,36.6967,36.706,36.6873,36.706,268560.0
2017-10-12 13:30:00,39.24,39.24,39.23,39.23,245496.0,36.706,36.706,36.6967,36.6967,245496.0
2017-10-12 13:35:00,39.23,39.24,39.22,39.22,428088.0,36.6967,36.706,36.6873,36.6873,428088.0
2017-10-12 13:40:00,39.22,39.22,39.2,39.2,249552.0,36.6873,36.6873,36.6686,36.6686,249552.0
2017-10-12 13:45:00,39.2,39.21,39.19,39.19,235836.0,36.6686,36.678,36.6593,36.6593,235836.0
2017-10-12 13:50:00,39.19,39.2,39.18,39.19,367464.0,36.6593,36.6686,36.6499,36.6593,367464.0
2017-10-12 13:55:00,39.19,39.2,39.19,39.2,227804.0,36.6593,36.6686,36.6593,36.6686,227804.0
2017-10-12 14:00:00,39.2,39.2,39.18,39.19,371528.0,36.6686,36.6686,36.6499,36.6593,371528.0
2017-10-12 14:05:00,39.19,39.2,39.17,39.18,341032.0,36.6593,36.6686,36.6406,36.6499,341032.0
2017-10-12 14:10:00,39.18,39.19,39.16,39.18,306396.0,36.6499,36.6593,36.6312,36.6499,306396.0
2017-10-12 14:15:00,39.18,39.18,39.16,39.17,251788.0,36.6499,36.6499,36.6312,36.6406,251788.0
2017-10-12 14:20:00,39.17,39.18,39.16,39.16,373228.0,36.6406,36.6499,36.6312,36.6312,373228.0
2017-10-12 14:25:00,39.16,39.17,39.14,39.14,365824.0,36.6312,36.6406,36.6125,36.6125,365824.0
2017-10-12 14:30:00,39.14,39.14,39.12,39.13,966752.0,36.6125,36.6125,36.5938,36.6031,966752.0
2017-10-12 14:35:00,39.13,39.15,39.13,39.15,396632.0,36.6031,36.6219,36.6031,36.6219,396632.0
2017-10-12 14:40:00,39.15,39.16,39.13,39.13,451372.0,36.6219,36.6312,36.6031,36.6031,451372.0
2017-10-12 14:45:00,39.13,39.14,39.1,39.1,559784.0,36.6031,36.6125,36.5751,36.5751,559784.0
2017-10-12 14:50:00,39.1,39.12,39.08,39.08,722372.0,36.5751,36.5938,36.5564,36.5564,722372.0
2017-10-12 14:55:00,39.08,39.1,39.06,39.07,644268.0,36.5564,36.5751,36.5377,36.547,644268.0
2017-10-12 15:00:00,39.07,39.1,39.07,39.08,724524.0,36.547,36.5751,36.547,36.5564,724524.0
2017-10-12 15:05:00,39.08,39.09,39.07,39.09,512776.0,36.5564,36.5657,36.547,36.5657,512776.0
2017-10-12 15:10:00,39.09,39.1,39.09,39.1,625140.0,36.5657,36.5751,36.5657,36.5751,625140.0
2017-10-12 15:15:00,39.1,39.1,39.07,39.08,515748.0,36.5751,36.5751,36.547,36.5564,515748.0
2017-10-12 15:20:00,39.08,39.08,39.07,39.08,352676.0,36.5564,36.5564,36.547,36.5564,352676.0
2017-10-12 15:25:00,39.08,39.09,39.06,39.06,473288.0,36.5564,36.5657,36.5377,36.5377,473288.0
2017-10-12 15:30:00,39.06,39.06,39.02,39.03,1029340.0,36.5377,36.5377,36.5003,36.5096,1029340.0
2017-10-12 15:35:00,39.04,39.06,39.02,39.02,981876.0,36.519,36.5377,36.5003,36.5003,981876.0
2017-10-12 15:40:00,39.02,39.04,39.02,39.02,802524.0,36.5003,36.519,36.5003,36.5003,802524.0
2017-10-12 15:45:00,39.02,39.03,38.99,38.99,1260916.0,36.5003,36.5096,36.4722,36.4722,1260916.0
2017-10-12 15:50:00,38.99,39.0,38.93,38.95,2611464.0,36.4722,36.4815,36.4161,36.4348,2611464.0
2017-10-12 15:55:00,38.96,39.02,38.94,39.0,3117460.0,36.4441,36.5003,36.4254,36.4815,3117460.0
2017-10-13 09:30:00,39.19,39.22,39.15,39.17,2478924.0,36.6593,36.6873,36.6219,36.6406,2478924.0
2017-10-13 09:35:00,39.16,39.21,39.14,39.15,1611652.0,36.6312,36.678,36.6125,36.6219,1611652.0
2017-10-13 09:40:00,39.15,39.17,39.1,39.16,1392160.0,36.6219,36.6406,36.5751,36.6312,1392160.0
2017-10-13 09:45:00,39.16,39.21,39.15,39.19,1148756.0,36.6312,36.678,36.6219,36.6593,1148756.0
2017-10-13 09:50:00,39.19,39.24,39.18,39.22,1732620.0,36.6593,36.706,36.6499,36.6873,1732620.0
2017-10-13 09:55:00,39.22,39.22,39.17,39.18,1013520.0,36.6873,36.6873,36.6406,36.6499,1013520.0
2017-10-13 10:00:00,39.18,39.21,39.18,39.21,730664.0,36.6499,36.678,36.6499,36.678,730664.0
2017-10-13 10:05:00,39.21,39.27,39.21,39.27,1588128.0,36.678,36.7341,36.678,36.7341,1588128.0
2017-10-13 10:10:00,39.27,39.28,39.2,39.22,1239968.0,36.7341,36.7435,36.6686,36.6873,1239968.0
2017-10-13 10:15:00,39.22,39.25,39.21,39.22,552080.0,36.6873,36.7154,36.678,36.6873,552080.0
2017-10-13 10:20:00,39.22,39.25,39.18,39.19,1125252.0,36.6873,36.7154,36.6499,36.6593,1125252.0
2017-10-13 10:25:00,39.19,39.24,39.18,39.24,980428.0,36.6593,36.706,36.6499,36.706,980428.0
2017-10-13 10:30:00,39.24,39.26,39.23,39.25,921596.0,36.706,36.7248,36.6967,36.7154,921596.0
2017-10-13 10:35:00,39.25,39.25,39.23,39.25,510648.0,36.7154,36.7154,36.6967,36.7154,510648.0
2017-10-13 10:40:00,39.25,39.26,39.23,39.23,921348.0,36.7154,36.7248,36.6967,36.6967,921348.0
2017-10-13 10:45:00,39.24,39.27,39.23,39.25,733560.0,36.706,36.7341,36.6967,36.7154,733560.0
2017-10-13 10:50:00,39.25,39.25,39.21,39.24,820784.0,36.7154,36.7154,36.678,36.706,820784.0
2017-10-13 10:55:00,39.24,39.29,39.24,39.27,1121268.0,36.706,36.7528,36.706,36.7341,1121268.0
2017-10-13 11:00:00,39.27,39.27,39.25,39.26,730660.0,36.7341,36.7341,36.7154,36.7248,730660.0
2017-10-13 11:05:00,39.26,39.29,39.24,39.27,536404.0,36.7248,36.7528,36.706,36.7341,536404.0
2017-10-13 11:10:00,39.27,39.29,39.26,39.26,451628.0,36.7341,36.7528,36.7248,36.7248,451628.0
2017-10-13 11:15:00,39.26,39.27,39.26,39.26,454240.0,36.7248,36.7341,36.7248,36.7248,454240.0
2017-10-13 11:20:00,39.26,39.27,39.25,39.26,318216.0,36.7248,36.7341,36.7154,36.7248,318216.0
2017-10-13 11:25:00,39.26,39.29,39.26,39.27,676936.0,36.7248,36.7528,36.7248,36.7341,676936.0
2017-10-13 11:30:00,39.27,39.27,39.23,39.24,520296.0,36.7341,36.7341,36.6967,36.706,520296.0
2017-10-13 11:35:00,39.25,39.25,39.23,39.24,410204.0,36.7154,36.7154,36.6967,36.706,410204.0
2017-10-13 11:40:00,39.24,39.26,39.24,39.25,256100.0,36.706,36.7248,36.706,36.7154,256100.0
2017-10-13 11:45:00,39.25,39.27,39.25,39.26,307964.0,36.7154,36.7341,36.7154,36.7248,307964.0
2017-10-13 11:50:00,39.26,39.27,39.26,39.27,283120.0,36.7248,36.7341,36.7248,36.7341,283120.0
2017-10-13 11:55:00,39.27,39.29,39.26,39.26,550832.0,36.7341,36.7528,36.7248,36.7248,550832.0
2017-10-13 12:00:00,39.26,39.27,39.26,39.27,288296.0,36.7248,36.7341,36.7248,36.7341,288296.0
2017-10-13 12:05:00,39.27,39.27,39.25,39.26,326672.0,36.7341,36.7341,36.7154,36.7248,326672.0
2017-10-13 12:10:00,39.26,39.26,39.24,39.24,245808.0,36.7248,36.7248,36.706,36.706,245808.0
2017-10-13 12:15:00,39.24,39.25,39.23,39.25,328708.0,36.706,36.7154,36.6967,36.7154,328708.0
2017-10-13 12:20:00,39.25,39.26,39.24,39.24,252392.0,36.7154,36.7248,36.706,36.706,252392.0
2017-10-13 12:25:00,39.24,39.28,39.24,39.27,460492.0,36.706,36.7435,36.706,36.7341,460492.0
2017-10-13 12:30:00,39.27,39.27,39.26,39.27,219340.0,36.7341,36.7341,36.7248,36.7341,219340.0
2017-10-13 12:35:00,39.27,39.27,39.14,39.19,3910304.0,36.7341,36.7341,36.6125,36.6593,3910304.0
2017-10-13 12:40:00,39.19,39.21,39.15,39.21,1176416.0,36.6593,36.678,36.6219,36.678,1176416.0
2017-10-13 12:45:00,39.21,39.23,39.21,39.23,647560.0,36.678,36.6967,36.678,36.6967,647560.0
2017-10-13 12:50:00,39.23,39.23,39.19,39.19,476324.0,36.6967,36.6967,36.6593,36.6593,476324.0
2017-10-13 12:55:00,39.19,39.2,39.18,39.18,520900.0,36.6593,36.6686,36.6499,36.6499,520900.0
2017-10-13 13:00:00,39.18,39.21,39.17,39.21,495732.0,36.6499,36.678,36.6406,36.678,495732.0
2017-10-13 13:05:00,39.21,39.22,39.2,39.2,232372.0,36.678,36.6873,36.6686,36.6686,232372.0
2017-10-13 13:10:00,39.2,39.21,39.19,39.2,275884.0,36.6686,36.678,36.6593,36.6686,275884.0
2017-10-13 13:15:00,39.2,39.23,39.2,39.21,215148.0,36.6686,36.6967,36.6686,36.678,215148.0
2017-10-13 13:20:00,39.21,39.23,39.21,39.21,228048.0,36.678,36.6967,36.678,36.678,228048.0
2017-10-13 13:25:00,39.21,39.23,39.2,39.22,252128.0,36.678,36.6967,36.6686,36.6873,252128.0
2017-10-13 13:30:00,39.22,39.24,39.22,39.24,342760.0,36.6873,36.706,36.6873,36.706,342760.0
2017-10-13 13:35:00,39.24,39.24,39.22,39.24,286604.0,36.706,36.706,36.6873,36.706,286604.0
2017-10-13 13:40:00,39.23,39.25,39.23,39.24,310472.0,36.6967,36.7154,36.6967,36.706,310472.0
2017-10-13 13:45:00,39.24,39.25,39.24,39.24,401652.0,36.706,36.7154,36.706,36.706,401652.0
2017-10-13 13:50:00,39.24,39.26,39.24,39.25,476500.0,36.706,36.7248,36.706,36.7154,476500.0
2017-10-13 13:55:00,39.25,39.26,39.24,39.25,489600.0,36.7154,36.7248,36.706,36.7154,489600.0
2017-10-13 14:00:00,39.25,39.28,39.25,39.28,713292.0,36.7154,36.7435,36.7154,36.7435,713292.0
2017-10-13 14:05:00,39.28,39.28,39.26,39.28,443620.0,36.7435,36.7435,36.7248,36.7435,443620.0
2017-10-13 14:10:00,39.28,39.32,39.28,39.31,1035956.0,36.7435,36.7809,36.7435,36.7715,1035956.0
2017-10-13 14:15:00,39.31,39.32,39.3,39.3,527816.0,36.7715,36.7809,36.7622,36.7622,527816.0
2017-10-13 14:20:00,39.3,39.31,39.29,39.3,414920.0,36.7622,36.7715,36.7528,36.7622,414920.0
2017-10-13 14:25:00,39.3,39.3,39.29,39.3,263572.0,36.7622,36.7622,36.7528,36.7622,263572.0
2017-10-13 14:30:00,39.3,39.32,39.3,39.32,595080.0,36.7622,36.7809,36.7622,36.7809,595080.0
2017-10-13 14:35:00,39.32,39.32,39.3,39.3,458456.0,36.7809,36.7809,36.7622,36.7622,458456.0
2017-10-13 14:40:00,39.3,39.3,39.27,39.29,325496.0,36.7622,36.7622,36.7341,36.7528,325496.0
2017-10-13 14:45:00,39.28,39.3,39.27,39.29,308660.0,36.7435,36.7622,36.7341,36.7528,308660.0
2017-10-13 14:50:00,39.29,39.3,39.27,39.29,292332.0,36.7528,36.7622,36.7341,36.7528,292332.0
2017-10-13 14:55:00,39.29,39.3,39.28,39.3,203748.0,36.7528,36.7622,36.7435,36.7622,203748.0
2017-10-13 15:00:00,39.3,39.3,39.27,39.27,317872.0,36.7622,36.7622,36.7341,36.7341,317872.0
2017-10-13 15:05:00,39.27,39.28,39.25,39.27,332432.0,36.7341,36.7435,36.7154,36.7341,332432.0
2017-10-13 15:10:00,39.27,39.27,39.23,39.24,460732.0,36.7341,36.7341,36.6967,36.706,460732.0
2017-10-13 15:15:00,39.24,39.24,39.21,39.21,474392.0,36.706,36.706,36.678,36.678,474392.0
2017-10-13 15:20:00,39.21,39.23,39.21,39.22,464968.0,36.678,36.6967,36.678,36.6873,464968.0
2017-10-13 15:25:00,39.22,39.24,39.22,39.23,268248.0,36.6873,36.706,36.6873,36.6967,268248.0
2017-10-13 15:30:00,39.23,39.24,39.23,39.24,436100.0,36.6967,36.706,36.6967,36.706,436100.0
2017-10-13 15:35:00,39.24,39.25,39.23,39.24,497276.0,36.706,36.7154,36.6967,36.706,497276.0
2017-10-13 15:40:00,39.24,39.24,39.22,39.22,516340.0,36.706,36.706,36.6873,36.6873,516340.0
2017-10-13 15:45:00,39.22,39.24,39.22,39.23,680012.0,36.6873,36.706,36.6873,36.6967,680012.0
2017-10-13 15:50:00,39.23,39.24,39.21,39.23,1475688.0,36.6967,36.706,36.678,36.6967,1475688.0
2017-10-13 15:55:00,39.23,39.26,39.2,39.25,2532328.0,36.6967,36.7248,36.6686,36.7154,2532328.0
2017-10-16 09:30:00,39.47,39.65,39.41,39.65,7349616.0,36.9212,37.0896,36.8651,37.0896,7349616.0
2017-10-16 09:35:00,39.65,39.69,39.59,39.66,3290628.0,37.0896,37.127,37.0334,37.0989,3290628.0
2017-10-16 09:40:00,39.66,39.75,39.66,39.7,3021416.0,37.0989,37.1831,37.0989,37.1363,3021416.0
2017-10-16 09:45:00,39.7,39.73,39.68,39.71,2006908.0,37.1363,37.1644,37.1176,37.1457,2006908.0
2017-10-16 09:50:00,39.72,39.76,39.69,39.76,2111188.0,37.155,37.1925,37.127,37.1925,2111188.0
2017-10-16 09:55:00,39.75,39.84,39.74,39.79,3481336.0,37.1831,37.2673,37.1738,37.2205,3481336.0
2017-10-16 10:00:00,39.79,39.87,39.78,39.86,2032116.0,37.2205,37.2954,37.2112,37.286,2032116.0
2017-10-16 10:05:00,39.86,39.89,39.83,39.83,2545236.0,37.286,37.3141,37.2579,37.2579,2545236.0
2017-10-16 10:10:00,39.83,39.88,39.79,39.87,1836140.0,37.2579,37.3047,37.2205,37.2954,1836140.0
2017-10-16 10:15:00,39.87,39.87,39.79,39.81,1353532.0,37.2954,37.2954,37.2205,37.2392,1353532.0
2017-10-16 10:20:00,39.8,39.84,39.76,39.81,1766428.0,37.2299,37.2673,37.1925,37.2392,1766428.0
2017-10-16 10:25:00,39.81,39.87,39.81,39.87,1180840.0,37.2392,37.2954,37.2392,37.2954,1180840.0
2017-10-16 10:30:00,39.87,39.88,39.83,39.88,2743676.0,37.2954,37.3047,37.2579,37.3047,2743676.0
2017-10-16 10:35:00,39.88,39.92,39.85,39.85,1320372.0,37.3047,37.3421,37.2767,37.2767,1320372.0
2017-10-16 10:40:00,39.86,39.89,39.85,39.88,940628.0,37.286,37.3141,37.2767,37.3047,940628.0
2017-10-16 10:45:00,39.88,39.88,39.85,39.87,808112.0,37.3047,37.3047,37.2767,37.2954,808112.0
2017-10-16 10:50:00,39.86,39.89,39.84,39.85,967820.0,37.286,37.3141,37.2673,37.2767,967820.0
2017-10-16 10:55:00,39.85,39.87,39.81,39.84,857152.0,37.2767,37.2954,37.2392,37.2673,857152.0
2017-10-16 11:00:00,39.84,39.84,39.78,39.81,843988.0,37.2673,37.2673,37.2112,37.2392,843988.0
2017-10-16 11:05:00,39.81,39.82,39.78,39.79,551276.0,37.2392,37.2486,37.2112,37.2205,551276.0
2017-10-16 11:10:00,39.79,39.79,39.76,39.76,675348.0,37.2205,37.2205,37.1925,37.1925,675348.0
2017-10-16 11:15:00,39.76,39.79,39.73,39.79,979388.0,37.1925,37.2205,37.1644,37.2205,979388.0
2017-10-16 11:20:00,39.79,39.83,39.79,39.82,765396.0,37.2205,37.2579,37.2205,37.2486,765396.0
2017-10-16 11:25:00,39.82,39.84,39.81,39.84,624084.0,37.2486,37.2673,37.2392,37.2673,624084.0
2017-10-16 11:30:00,39.83,39.84,39.82,39.84,573896.0,37.2579,37.2673,37.2486,37.2673,573896.0
2017-10-16 11:35:00,39.84,39.86,39.82,39.85,616204.0,37.2673,37.286,37.2486,37.2767,616204.0
2017-10-16 11:40:00,39.85,39.86,39.84,39.84,573428.0,37.2767,37.286,37.2673,37.2673,573428.0
2017-10-16 11:45:00,39.84,39.84,39.83,39.83,272816.0,37.2673,37.2673,37.2579,37.2579,272816.0
2017-10-16 11:50:00,39.83,39.84,39.81,39.83,432428.0,37.2579,37.2673,37.2392,37.2579,432428.0
2017-10-16 11:55:00,39.83,39.85,39.83,39.84,471972.0,37.2579,37.2767,37.2579,37.2673,471972.0
2017-10-16 12:00:00,39.84,39.85,39.84,39.84,307852.0,37.2673,37.2767,37.2673,37.2673,307852.0
2017-10-16 12:05:00,39.84,39.86,39.83,39.83,529456.0,37.2673,37.286,37.2579,37.2579,529456.0
2017-10-16 12:10:00,39.83,39.84,39.79,39.79,435060.0,37.2579,37.2673,37.2205,37.2205,435060.0
2017-10-16 12:15:00,39.79,39.79,39.74,39.77,1024292.0,37.2205,37.2205,37.1738,37.2018,1024292.0
2017-10-16 12:20:00,39.77,39.79,39.74,39.78,530932.0,37.2018,37.2205,37.1738,37.2112,530932.0
2017-10-16 12:25:00,39.78,39.79,39.75,39.77,486920.0,37.2112,37.2205,37.1831,37.2018,486920.0
2017-10-16 12:30:00,39.77,39.81,39.76,39.81,487400.0,37.2018,37.2392,37.1925,37.2392,487400.0
2017-10-16 12:35:00,39.81,39.84,39.8,39.84,663488.0,37.2392,37.2673,37.2299,37.2673,663488.0
2017-10-16 12:40:00,39.84,39.86,39.84,39.85,762632.0,37.2673,37.286,37.2673,37.2767,762632.0
2017-10-16 12:45:00,39.85,39.87,39.85,39.85,731536.0,37.2767,37.2954,37.2767,37.2767,731536.0
2017-10-16 12:50:00,39.85,39.88,39.85,39.88,573832.0,37.2767,37.3047,37.2767,37.3047,573832.0
2017-10-16 12:55:00,39.88,39.89,39.86,39.86,402304.0,37.3047,37.3141,37.286,37.286,402304.0
2017-10-16 13:00:00,39.86,39.88,39.84,39.86,616696.0,37.286,37.3047,37.2673,37.286,616696.0
2017-10-16 13:05:00,39.86,39.88,39.84,39.85,758292.0,37.286,37.3047,37.2673,37.2767,758292.0
2017-10-16 13:10:00,39.85,39.86,39.85,39.86,463936.0,37.2767,37.286,37.2767,37.286,463936.0
2017-10-16 13:15:00,39.86,39.88,39.85,39.87,442404.0,37.286,37.3047,37.2767,37.2954,442404.0
2017-10-16 13:20:00,39.87,39.87,39.86,39.87,285220.0,37.2954,37.2954,37.286,37.2954,285220.0
2017-10-16 13:25:00,39.87,39.87,39.85,39.87,241296.0,37.2954,37.2954,37.2767,37.2954,241296.0
2017-10-16 13:30:00,39.87,39.88,39.86,39.87,361008.0,37.2954,37.3047,37.286,37.2954,361008.0
2017-10-16 13:35:00,39.87,39.87,39.86,39.86,249416.0,37.2954,37.2954,37.286,37.286,249416.0
2017-10-16 13:40:00,39.86,39.87,39.84,39.85,333624.0,37.286,37.2954,37.2673,37.2767,333624.0
2017-10-16 13:45:00,39.85,39.88,39.85,39.88,403204.0,37.2767,37.3047,37.2767,37.3047,403204.0
2017-10-16 13:50:00,39.88,39.88,39.85,39.86,401368.0,37.3047,37.3047,37.2767,37.286,401368.0
2017-10-16 13:55:00,39.87,39.87,39.85,39.86,371228.0,37.2954,37.2954,37.2767,37.286,371228.0
2017-10-16 14:00:00,39.86,39.9,39.86,39.89,685860.0,37.286,37.3234,37.286,37.3141,685860.0
2017-10-16 14:05:00,39.89,39.91,39.89,39.9,547000.0,37.3141,37.3328,37.3141,37.3234,547000.0
2017-10-16 14:10:00,39.91,39.92,39.89,39.9,635744.0,37.3328,37.3421,37.3141,37.3234,635744.0
2017-10-16 14:15:00,39.9,39.9,39.87,39.88,451280.0,37.3234,37.3234,37.2954,37.3047,451280.0
2017-10-16 14:20:00,39.88,39.9,39.87,39.89,322976.0,37.3047,37.3234,37.2954,37.3141,322976.0
2017-10-16 14:25:00,39.89,39.9,39.88,39.9,276188.0,37.3141,37.3234,37.3047,37.3234,276188.0
2017-10-16 14:30:00,39.9,39.9,39.88,39.88,288580.0,37.3234,37.3234,37.3047,37.3047,288580.0
2017-10-16 14:35:00,39.88,39.88,39.86,39.87,493720.0,37.3047,37.3047,37.286,37.2954,493720.0
2017-10-16 14:40:00,39.87,39.89,39.87,39.89,436492.0,37.2954,37.3141,37.2954,37.3141,436492.0
2017-10-16 14:45:00,39.89,39.91,39.87,39.91,458960.0,37.3141,37.3328,37.2954,37.3328,458960.0
2017-10-16 14:50:00,39.91,39.93,39.89,39.92,559224.0,37.3328,37.3515,37.3141,37.3421,559224.0
2017-10-16 14:55:00,39.93,39.94,39.92,39.93,821456.0,37.3515,37.3608,37.3421,37.3515,821456.0
2017-10-16 15:00:00,39.93,39.95,39.92,39.94,700048.0,37.3515,37.3702,37.3421,37.3608,700048.0
2017-10-16 15:05:00,39.94,39.96,39.93,39.94,893968.0,37.3608,37.3796,37.3515,37.3608,893968.0
2017-10-16 15:10:00,39.95,39.96,39.94,39.96,673904.0,37.3702,37.3796,37.3608,37.3796,673904.0
2017-10-16 15:15:00,39.96,39.96,39.94,39.94,718012.0,37.3796,37.3796,37.3608,37.3608,718012.0
2017-10-16 15:20:00,39.94,39.95,39.93,39.93,750568.0,37.3608,37.3702,37.3515,37.3515,750568.0
2017-10-16 15:25:00,39.93,39.96,39.93,39.96,811132.0,37.3515,37.3796,37.3515,37.3796,811132.0
2017-10-16 15:30:00,39.96,39.96,39.94,39.95,742944.0,37.3796,37.3796,37.3608,37.3702,742944.0
2017-10-16 15:35:00,39.95,39.98,39.94,39.97,1118276.0,37.3702,37.3983,37.3608,37.3889,1118276.0
2017-10-16 15:40:00,39.97,40.0,39.96,40.0,1595664.0,37.3889,37.417,37.3796,37.417,1595664.0
2017-10-16 15:45:00,40.0,40.0,39.98,39.99,1846892.0,37.417,37.417,37.3983,37.4076,1846892.0
2017-10-16 15:50:00,39.99,39.99,39.94,39.95,2087032.0,37.4076,37.4076,37.3608,37.3702,2087032.0
2017-10-16 15:55:00,39.95,39.99,39.94,39.97,3229104.0,37.3702,37.4076,37.3608,37.3889,3229104.0
2017-10-17 09:30:00,39.94,40.05,39.94,39.99,3555912.0,37.3608,37.4637,37.3608,37.4076,3555912.0
2017-10-17 09:35:00,39.99,40.01,39.84,39.87,2198612.0,37.4076,37.4263,37.2673,37.2954,2198612.0
2017-10-17 09:40:00,39.87,39.89,39.82,39.87,2051992.0,37.2954,37.3141,37.2486,37.2954,2051992.0
2017-10-17 09:45:00,39.86,39.89,39.83,39.85,1170800.0,37.286,37.3141,37.2579,37.2767,1170800.0
2017-10-17 09:50:00,39.85,39.89,39.81,39.83,1682488.0,37.2767,37.3141,37.2392,37.2579,1682488.0
2017-10-17 09:55:00,39.83,39.91,39.83,39.9,1461572.0,37.2579,37.3328,37.2579,37.3234,1461572.0
2017-10-17 10:00:00,39.89,39.9,39.83,39.85,1092472.0,37.3141,37.3234,37.2579,37.2767,1092472.0
2017-10-17 10:05:00,39.85,39.9,39.83,39.89,1009032.0,37.2767,37.3234,37.2579,37.3141,1009032.0
2017-10-17 10:10:00,39.89,39.92,39.88,39.91,1121800.0,37.3141,37.3421,37.3047,37.3328,1121800.0
2017-10-17 10:15:00,39.91,39.94,39.88,39.89,784476.0,37.3328,37.3608,37.3047,37.3141,784476.0
2017-10-17 10:20:00,39.89,39.9,39.86,39.87,638440.0,37.3141,37.3234,37.286,37.2954,638440.0
2017-10-17 10:25:00,39.87,39.88,39.85,39.87,756200.0,37.2954,37.3047,37.2767,37.2954,756200.0
2017-10-17 10:30:00,39.87,39.91,39.87,39.88,865224.0,37.2954,37.3328,37.2954,37.3047,865224.0
2017-10-17 10:35:00,39.88,39.91,39.86,39.91,729072.0,37.3047,37.3328,37.286,37.3328,729072.0
2017-10-17 10:40:00,39.91,39.93,39.88,39.91,651728.0,37.3328,37.3515,37.3047,37.3328,651728.0
2017-10-17 10:45:00,39.91,39.97,39.89,39.97,645668.0,37.3328,37.3889,37.3141,37.3889,645668.0
2017-10-17 10:50:00,39.97,39.99,39.94,39.98,640272.0,37.3889,37.4076,37.3608,37.3983,640272.0
2017-10-17 10:55:00,39.98,39.98,39.95,39.97,449796.0,37.3983,37.3983,37.3702,37.3889,449796.0
2017-10-17 11:00:00,39.96,40.06,39.96,40.06,1788960.0,37.3796,37.4731,37.3796,37.4731,1788960.0
2017-10-17 11:05:00,40.06,40.11,40.05,40.09,2541676.0,37.4731,37.5199,37.4637,37.5012,2541676.0
2017-10-17 11:10:00,40.09,40.15,40.08,40.15,1493528.0,37.5012,37.5573,37.4918,37.5573,1493528.0
2017-10-17 11:15:00,40.14,40.19,40.13,40.18,1591244.0,37.5479,37.5947,37.5386,37.5853,1591244.0
2017-10-17 11:20:00,40.18,40.22,40.17,40.18,1916880.0,37.5853,37.6228,37.576,37.5853,1916880.0
2017-10-17 11:25:00,40.18,40.19,40.08,40.09,1459832.0,37.5853,37.5947,37.4918,37.5012,1459832.0
2017-10-17 11:30:00,40.09,40.11,40.06,40.08,1138668.0,37.5012,37.5199,37.4731,37.4918,1138668.0
2017-10-17 11:35:00,40.07,40.1,40.07,40.09,657748.0,37.4824,37.5105,37.4824,37.5012,657748.0
2017-10-17 11:40:00,40.09,40.09,40.03,40.03,1066436.0,37.5012,37.5012,37.445,37.445,1066436.0
2017-10-17 11:45:00,40.03,40.05,39.99,39.99,1182140.0,37.445,37.4637,37.4076,37.4076,1182140.0
2017-10-17 11:50:00,39.99,40.01,39.95,39.96,1112464.0,37.4076,37.4263,37.3702,37.3796,1112464.0
2017-10-17 11:55:00,39.96,39.99,39.94,39.98,957764.0,37.3796,37.4076,37.3608,37.3983,957764.0
2017-10-17 12:00:00,39.98,40.0,39.97,39.97,561176.0,37.3983,37.417,37.3889,37.3889,561176.0
2017-10-17 12:05:00,39.97,39.98,39.95,39.97,624020.0,37.3889,37.3983,37.3702,37.3889,624020.0
2017-10-17 12:10:00,39.97,40.01,39.96,40.0,509904.0,37.3889,37.4263,37.3796,37.417,509904.0
2017-10-17 12:15:00,40.0,40.01,39.97,39.98,378592.0,37.417,37.4263,37.3889,37.3983,378592.0
2017-10-17 12:20:00,39.98,39.99,39.94,39.96,609616.0,37.3983,37.4076,37.3608,37.3796,609616.0
2017-10-17 12:25:00,39.97,39.98,39.96,39.98,366952.0,37.3889,37.3983,37.3796,37.3983,366952.0
2017-10-17 12:30:00,39.98,39.99,39.96,39.96,401188.0,37.3983,37.4076,37.3796,37.3796,401188.0
2017-10-17 12:35:00,39.96,39.98,39.96,39.97,322540.0,37.3796,37.3983,37.3796,37.3889,322540.0
2017-10-17 12:40:00,39.97,39.98,39.95,39.96,323784.0,37.3889,37.3983,37.3702,37.3796,323784.0
2017-10-17 12:45:00,39.96,39.97,39.95,39.95,288016.0,37.3796,37.3889,37.3702,37.3702,288016.0
2017-10-17 12:50:00,39.95,39.95,39.92,39.94,718128.0,37.3702,37.3702,37.3421,37.3608,718128.0
2017-10-17 12:55:00,39.94,39.95,39.94,39.94,236732.0,37.3608,37.3702,37.3608,37.3608,236732.0
2017-10-17 13:00:00,39.94,39.96,39.93,39.96,364276.0,37.3608,37.3796,37.3515,37.3796,364276.0
2017-10-17 13:05:00,39.96,39.99,39.96,39.99,307692.0,37.3796,37.4076,37.3796,37.4076,307692.0
2017-10-17 13:10:00,39.99,40.0,39.98,39.99,397980.0,37.4076,37.417,37.3983,37.4076,397980.0
2017-10-17 13:15:00,39.99,40.0,39.99,40.0,365324.0,37.4076,37.417,37.4076,37.417,365324.0
2017-10-17 13:20:00,40.0,40.02,40.0,40.0,393144.0,37.417,37.4357,37.417,37.417,393144.0
2017-10-17 13:25:00,40.0,40.05,40.0,40.04,501608.0,37.417,37.4637,37.417,37.4544,501608.0
2017-10-17 13:30:00,40.04,40.1,40.03,40.08,1076852.0,37.4544,37.5105,37.445,37.4918,1076852.0
2017-10-17 13:35:00,40.08,40.13,40.07,40.09,987424.0,37.4918,37.5386,37.4824,37.5012,987424.0
2017-10-17 13:40:00,40.09,40.09,40.04,40.06,571744.0,37.5012,37.5012,37.4544,37.4731,571744.0
2017-10-17 13:45:00,40.06,40.06,40.04,40.05,442232.0,37.4731,37.4731,37.4544,37.4637,442232.0
2017-10-17 13:50:00,40.05,40.07,40.03,40.05,674656.0,37.4637,37.4824,37.445,37.4637,674656.0
2017-10-17 13:55:00,40.05,40.05,40.01,40.01,578436.0,37.4637,37.4637,37.4263,37.4263,578436.0
2017-10-17 14:00:00,40.01,40.03,40.0,40.02,377024.0,37.4263,37.445,37.417,37.4357,377024.0
2017-10-17 14:05:00,40.02,40.07,40.02,40.06,707696.0,37.4357,37.4824,37.4357,37.4731,707696.0
2017-10-17 14:10:00,40.06,40.08,40.06,40.07,230176.0,37.4731,37.4918,37.4731,37.4824,230176.0
2017-10-17 14:15:00,40.07,40.09,40.06,40.08,335892.0,37.4824,37.5012,37.4731,37.4918,335892.0
2017-10-17 14:20:00,40.09,40.09,40.06,40.06,295412.0,37.5012,37.5012,37.4731,37.4731,295412.0
2017-10-17 14:25:00,40.06,40.07,40.05,40.05,329684.0,37.4731,37.4824,37.4637,37.4637,329684.0
2017-10-17 14:30:00,40.05,40.07,40.05,40.06,366028.0,37.4637,37.4824,37.4637,37.4731,366028.0
2017-10-17 14:35:00,40.06,40.07,40.05,40.06,332680.0,37.4731,37.4824,37.4637,37.4731,332680.0
2017-10-17 14:40:00,40.06,40.07,40.06,40.07,315280.0,37.4731,37.4824,37.4731,37.4824,315280.0
2017-10-17 14:45:00,40.07,40.07,40.06,40.07,368528.0,37.4824,37.4824,37.4731,37.4824,368528.0
2017-10-17 14:50:00,40.07,40.07,40.05,40.05,370648.0,37.4824,37.4824,37.4637,37.4637,370648.0
2017-10-17 14:55:00,40.05,40.06,40.03,40.05,526472.0,37.4637,37.4731,37.445,37.4637,526472.0
2017-10-17 15:00:00,40.05,40.06,40.04,40.05,287932.0,37.4637,37.4731,37.4544,37.4637,287932.0
2017-10-17 15:05:00,40.06,40.06,40.05,40.05,387864.0,37.4731,37.4731,37.4637,37.4637,387864.0
2017-10-17 15:10:00,40.05,40.07,40.04,40.04,435372.0,37.4637,37.4824,37.4544,37.4544,435372.0
2017-10-17 15:15:00,40.04,40.06,40.04,40.05,414800.0,37.4544,37.4731,37.4544,37.4637,414800.0
2017-10-17 15:20:00,40.05,40.06,40.03,40.03,346700.0,37.4637,37.4731,37.445,37.445,346700.0
2017-10-17 15:25:00,40.03,40.05,40.03,40.05,383048.0,37.445,37.4637,37.445,37.4637,383048.0
2017-10-17 15:30:00,40.05,40.08,40.05,40.08,768544.0,37.4637,37.4918,37.4637,37.4918,768544.0
2017-10-17 15:35:00,40.08,40.11,40.07,40.1,683680.0,37.4918,37.5199,37.4824,37.5105,683680.0
2017-10-17 15:40:00,40.1,40.12,40.09,40.12,869204.0,37.5105,37.5292,37.5012,37.5292,869204.0
2017-10-17 15:45:00,40.12,40.13,40.11,40.12,1352008.0,37.5292,37.5386,37.5199,37.5292,1352008.0
2017-10-17 15:50:00,40.12,40.13,40.09,40.11,1176576.0,37.5292,37.5386,37.5012,37.5199,1176576.0
2017-10-17 15:55:00,40.11,40.13,40.1,40.12,2035124.0,37.5199,37.5386,37.5105,37.5292,2035124.0
2017-10-18 09:30:00,40.11,40.16,40.07,40.1,3959936.0,37.5199,37.5666,37.4824,37.5105,3959936.0
2017-10-18 09:35:00,40.1,40.18,40.09,40.12,1344628.0,37.5105,37.5853,37.5012,37.5292,1344628.0
2017-10-18 09:40:00,40.13,40.13,39.98,40.01,1955976.0,37.5386,37.5386,37.3983,37.4263,1955976.0
2017-10-18 09:45:00,40.01,40.05,39.95,39.99,1595800.0,37.4263,37.4637,37.3702,37.4076,1595800.0
2017-10-18 09:50:00,39.99,40.04,39.99,40.03,1490020.0,37.4076,37.4544,37.4076,37.445,1490020.0
2017-10-18 09:55:00,40.03,40.08,40.01,40.07,1038736.0,37.445,37.4918,37.4263,37.4824,1038736.0
2017-10-18 10:00:00,40.07,40.11,40.06,40.1,1360172.0,37.4824,37.5199,37.4731,37.5105,1360172.0
2017-10-18 10:05:00,40.1,40.1,40.06,40.09,1164176.0,37.5105,37.5105,37.4731,37.5012,1164176.0
2017-10-18 10:10:00,40.09,40.11,40.04,40.08,998972.0,37.5012,37.5199,37.4544,37.4918,998972.0
2017-10-18 10:15:00,40.08,40.09,40.04,40.06,506344.0,37.4918,37.5012,37.4544,37.4731,506344.0
2017-10-18 10:20:00,40.06,40.07,40.03,40.04,840316.0,37.4731,37.4824,37.445,37.4544,840316.0
2017-10-18 10:25:00,40.04,40.09,40.04,40.07,641932.0,37.4544,37.5012,37.4544,37.4824,641932.0
2017-10-18 10:30:00,40.07,40.1,40.07,40.08,588720.0,37.4824,37.5105,37.4824,37.4918,588720.0
2017-10-18 10:35:00,40.08,40.08,40.04,40.05,410116.0,37.4918,37.4918,37.4544,37.4637,410116.0
2017-10-18 10:40:00,40.05,40.06,40.05,40.06,496000.0,37.4637,37.4731,37.4637,37.4731,496000.0
2017-10-18 10:45:00,40.06,40.07,40.05,40.05,459544.0,37.4731,37.4824,37.4637,37.4637,459544.0
2017-10-18 10:50:00,40.05,40.07,40.04,40.06,428312.0,37.4637,37.4824,37.4544,37.4731,428312.0
2017-10-18 10:55:00,40.06,40.06,40.03,40.03,643200.0,37.4731,37.4731,37.445,37.445,643200.0
2017-10-18 11:00:00,40.03,40.04,40.01,40.02,525720.0,37.445,37.4544,37.4263,37.4357,525720.0
2017-10-18 11:05:00,40.02,40.03,39.98,39.98,707900.0,37.4357,37.445,37.3983,37.3983,707900.0
2017-10-18 11:10:00,39.98,40.04,39.98,40.03,583548.0,37.3983,37.4544,37.3983,37.445,583548.0
2017-10-18 11:15:00,40.03,40.04,40.01,40.03,458964.0,37.445,37.4544,37.4263,37.445,458964.0
2017-10-18 11:20:00,40.03,40.04,40.0,40.0,475160.0,37.445,37.4544,37.417,37.417,475160.0
2017-10-18 11:25:00,40.0,40.02,39.99,40.0,641964.0,37.417,37.4357,37.4076,37.417,641964.0
2017-10-18 11:30:00,40.0,40.02,39.99,40.01,439628.0,37.417,37.4357,37.4076,37.4263,439628.0
2017-10-18 11:35:00,40.01,40.02,39.99,40.01,407924.0,37.4263,37.4357,37.4076,37.4263,407924.0
2017-10-18 11:40:00,40.01,40.02,40.0,40.02,332048.0,37.4263,37.4357,37.417,37.4357,332048.0
2017-10-18 11:45:00,40.02,40.02,39.99,39.99,280188.0,37.4357,37.4357,37.4076,37.4076,280188.0
2017-10-18 11:50:00,39.98,39.99,39.95,39.96,586976.0,37.3983,37.4076,37.3702,37.3796,586976.0
2017-10-18 11:55:00,39.96,39.97,39.94,39.95,962600.0,37.3796,37.3889,37.3608,37.3702,962600.0
2017-10-18 12:00:00,39.95,39.99,39.95,39.98,917736.0,37.3702,37.4076,37.3702,37.3983,917736.0
2017-10-18 12:05:00,39.98,40.01,39.98,40.0,710236.0,37.3983,37.4263,37.3983,37.417,710236.0
2017-10-18 12:10:00,40.0,40.0,39.98,39.99,236616.0,37.417,37.417,37.3983,37.4076,236616.0
2017-10-18 12:15:00,39.99,40.0,39.99,40.0,482412.0,37.4076,37.417,37.4076,37.417,482412.0
2017-10-18 12:20:00,40.0,40.0,39.98,40.0,308048.0,37.417,37.417,37.3983,37.417,308048.0
2017-10-18 12:25:00,40.0,40.01,39.99,40.0,231956.0,37.417,37.4263,37.4076,37.417,231956.0
2017-10-18 12:30:00,40.0,40.05,39.99,40.04,659712.0,37.417,37.4637,37.4076,37.4544,659712.0
2017-10-18 12:35:00,40.04,40.04,40.03,40.04,301560.0,37.4544,37.4544,37.445,37.4544,301560.0
2017-10-18 12:40:00,40.04,40.07,40.04,40.06,667796.0,37.4544,37.4824,37.4544,37.4731,667796.0
2017-10-18 12:45:00,40.06,40.09,40.06,40.08,605332.0,37.4731,37.5012,37.4731,37.4918,605332.0
2017-10-18 12:50:00,40.08,40.1,40.07,40.1,634616.0,37.4918,37.5105,37.4824,37.5105,634616.0
2017-10-18 12:55:00,40.1,40.12,40.07,40.09,525272.0,37.5105,37.5292,37.4824,37.5012,525272.0
2017-10-18 13:00:00,40.09,40.1,40.08,40.09,330444.0,37.5012,37.5105,37.4918,37.5012,330444.0
2017-10-18 13:05:00,40.09,40.1,40.07,40.07,347668.0,37.5012,37.5105,37.4824,37.4824,347668.0
2017-10-18 13:10:00,40.07,40.09,40.07,40.07,474776.0,37.4824,37.5012,37.4824,37.4824,474776.0
2017-10-18 13:15:00,40.07,40.08,40.04,40.04,398244.0,37.4824,37.4918,37.4544,37.4544,398244.0
2017-10-18 13:20:00,40.04,40.04,40.0,40.04,633408.0,37.4544,37.4544,37.417,37.4544,633408.0
2017-10-18 13:25:00,40.04,40.04,40.03,40.04,409672.0,37.4544,37.4544,37.445,37.4544,409672.0
2017-10-18 13:30:00,40.04,40.07,40.04,40.06,406848.0,37.4544,37.4824,37.4544,37.4731,406848.0
2017-10-18 13:35:00,40.06,40.06,40.04,40.05,143980.0,37.4731,37.4731,37.4544,37.4637,143980.0
2017-10-18 13:40:00,40.05,40.07,40.05,40.06,172912.0,37.4637,37.4824,37.4637,37.4731,172912.0
2017-10-18 13:45:00,40.06,40.09,40.06,40.08,484160.0,37.4731,37.5012,37.4731,37.4918,484160.0
2017-10-18 13:50:00,40.08,40.09,40.06,40.07,406676.0,37.4918,37.5012,37.4731,37.4824,406676.0
2017-10-18 13:55:00,40.07,40.08,40.07,40.08,269896.0,37.4824,37.4918,37.4824,37.4918,269896.0
2017-10-18 14:00:00,40.08,40.09,40.08,40.08,194532.0,37.4918,37.5012,37.4918,37.4918,194532.0
2017-10-18 14:05:00,40.08,40.09,40.08,40.08,218424.0,37.4918,37.5012,37.4918,37.4918,218424.0
2017-10-18 14:10:00,40.08,40.09,40.08,40.08,193300.0,37.4918,37.5012,37.4918,37.4918,193300.0
2017-10-18 14:15:00,40.08,40.09,40.06,40.07,350224.0,37.4918,37.5012,37.4731,37.4824,350224.0
2017-10-18 14:20:00,40.07,40.07,40.05,40.06,407056.0,37.4824,37.4824,37.4637,37.4731,407056.0
2017-10-18 14:25:00,40.06,40.08,40.05,40.06,264020.0,37.4731,37.4918,37.4637,37.4731,264020.0
2017-10-18 14:30:00,40.06,40.07,40.06,40.07,278000.0,37.4731,37.4824,37.4731,37.4824,278000.0
2017-10-18 14:35:00,40.07,40.08,40.06,40.06,230764.0,37.4824,37.4918,37.4731,37.4731,230764.0
2017-10-18 14:40:00,40.06,40.06,40.01,40.05,1572948.0,37.4731,37.4731,37.4263,37.4637,1572948.0
2017-10-18 14:45:00,40.05,40.05,40.01,40.01,720856.0,37.4637,37.4637,37.4263,37.4263,720856.0
2017-10-18 14:50:00,40.02,40.02,40.0,40.01,638908.0,37.4357,37.4357,37.417,37.4263,638908.0
2017-10-18 14:55:00,40.01,40.03,40.01,40.02,528160.0,37.4263,37.445,37.4263,37.4357,528160.0
2017-10-18 15:00:00,40.02,40.04,39.99,40.0,910032.0,37.4357,37.4544,37.4076,37.417,910032.0
2017-10-18 15:05:00,40.0,40.01,39.99,40.0,473992.0,37.417,37.4263,37.4076,37.417,473992.0
2017-10-18 15:10:00,39.99,40.0,39.99,40.0,488748.0,37.4076,37.417,37.4076,37.417,488748.0
2017-10-18 15:15:00,40.0,40.02,39.99,40.01,543248.0,37.417,37.4357,37.4076,37.4263,543248.0
2017-10-18 15:20:00,40.01,40.02,40.0,40.01,446012.0,37.4263,37.4357,37.417,37.4263,446012.0
2017-10-18 15:25:00,40.01,40.02,40.0,40.02,498876.0,37.4263,37.4357,37.417,37.4357,498876.0
2017-10-18 15:30:00,40.02,40.02,39.99,40.0,808836.0,37.4357,37.4357,37.4076,37.417,808836.0
2017-10-18 15:35:00,40.0,40.01,39.98,39.99,719996.0,37.417,37.4263,37.3983,37.4076,719996.0
2017-10-18 15:40:00,39.99,39.99,39.94,39.95,953664.0,37.4076,37.4076,37.3608,37.3702,953664.0
2017-10-18 15:45:00,39.95,39.96,39.93,39.93,1343084.0,37.3702,37.3796,37.3515,37.3515,1343084.0
2017-10-18 15:50:00,39.93,39.94,39.9,39.9,1841676.0,37.3515,37.3608,37.3234,37.3234,1841676.0
2017-10-18 15:55:00,39.9,39.95,39.9,39.94,2874772.0,37.3234,37.3702,37.3234,37.3608,2874772.0
2017-10-19 09:30:00,39.19,39.27,38.96,39.16,11161096.0,36.6593,36.7341,36.4441,36.6312,11161096.0
2017-10-19 09:35:00,39.16,39.16,39.01,39.09,5163748.0,36.6312,36.6312,36.4909,36.5657,5163748.0
2017-10-19 09:40:00,39.09,39.12,38.97,39.1,3725288.0,36.5657,36.5938,36.4535,36.5751,3725288.0
2017-10-19 09:45:00,39.1,39.12,38.99,39.04,3542100.0,36.5751,36.5938,36.4722,36.519,3542100.0
2017-10-19 09:50:00,39.04,39.04,38.91,38.97,4727044.0,36.519,36.519,36.3974,36.4535,4727044.0
2017-10-19 09:55:00,38.97,39.01,38.92,38.98,2429016.0,36.4535,36.4909,36.4067,36.4628,2429016.0
2017-10-19 10:00:00,38.98,38.99,38.89,38.93,2574996.0,36.4628,36.4722,36.3786,36.4161,2574996.0
2017-10-19 10:05:00,38.93,38.93,38.83,38.87,3772380.0,36.4161,36.4161,36.3225,36.3599,3772380.0
2017-10-19 10:10:00,38.87,38.96,38.82,38.93,3175372.0,36.3599,36.4441,36.3132,36.4161,3175372.0
2017-10-19 10:15:00,38.92,39.06,38.92,39.02,2493328.0,36.4067,36.5377,36.4067,36.5003,2493328.0
2017-10-19 10:20:00,39.02,39.05,38.94,38.96,2341136.0,36.5003,36.5283,36.4254,36.4441,2341136.0
2017-10-19 10:25:00,38.96,39.0,38.93,39.0,1508980.0,36.4441,36.4815,36.4161,36.4815,1508980.0
2017-10-19 10:30:00,39.0,39.01,38.91,38.93,1622916.0,36.4815,36.4909,36.3974,36.4161,1622916.0
2017-10-19 10:35:00,38.93,38.95,38.88,38.93,1819588.0,36.4161,36.4348,36.3693,36.4161,1819588.0
2017-10-19 10:40:00,38.92,38.98,38.91,38.96,1183760.0,36.4067,36.4628,36.3974,36.4441,1183760.0
2017-10-19 10:45:00,38.96,38.97,38.93,38.95,1329964.0,36.4441,36.4535,36.4161,36.4348,1329964.0
2017-10-19 10:50:00,38.95,39.02,38.95,38.99,2251404.0,36.4348,36.5003,36.4348,36.4722,2251404.0
2017-10-19 10:55:00,38.99,39.0,38.95,38.99,1411876.0,36.4722,36.4815,36.4348,36.4722,1411876.0
2017-10-19 11:00:00,38.99,38.99,38.93,38.95,1349720.0,36.4722,36.4722,36.4161,36.4348,1349720.0
2017-10-19 11:05:00,38.95,38.96,38.92,38.94,1251120.0,36.4348,36.4441,36.4067,36.4254,1251120.0
2017-10-19 11:10:00,38.93,38.95,38.91,38.93,1031172.0,36.4161,36.4348,36.3974,36.4161,1031172.0
2017-10-19 11:15:00,38.93,38.95,38.9,38.92,937676.0,36.4161,36.4348,36.388,36.4067,937676.0
2017-10-19 11:20:00,38.92,38.93,38.89,38.91,1001236.0,36.4067,36.4161,36.3786,36.3974,1001236.0
2017-10-19 11:25:00,38.91,38.95,38.9,38.93,1085272.0,36.3974,36.4348,36.388,36.4161,1085272.0
2017-10-19 11:30:00,38.93,39.01,38.91,39.0,1703368.0,36.4161,36.4909,36.3974,36.4815,1703368.0
2017-10-19 11:35:00,39.0,39.0,38.96,38.98,818916.0,36.4815,36.4815,36.4441,36.4628,818916.0
2017-10-19 11:40:00,38.98,38.98,38.93,38.93,1002228.0,36.4628,36.4628,36.4161,36.4161,1002228.0
2017-10-19 11:45:00,38.93,38.94,38.88,38.89,1283224.0,36.4161,36.4254,36.3693,36.3786,1283224.0
2017-10-19 11:50:00,38.88,38.9,38.88,38.89,1275160.0,36.3693,36.388,36.3693,36.3786,1275160.0
2017-10-19 11:55:00,38.89,38.89,38.84,38.85,1757044.0,36.3786,36.3786,36.3319,36.3412,1757044.0
2017-10-19 12:00:00,38.85,38.86,38.82,38.84,1542520.0,36.3412,36.3506,36.3132,36.3319,1542520.0
2017-10-19 12:05:00,38.83,38.87,38.82,38.85,1935908.0,36.3225,36.3599,36.3132,36.3412,1935908.0
2017-10-19 12:10:00,38.86,38.96,38.85,38.95,2251768.0,36.3506,36.4441,36.3412,36.4348,2251768.0
2017-10-19 12:15:00,38.95,38.97,38.92,38.92,1401460.0,36.4348,36.4535,36.4067,36.4067,1401460.0
2017-10-19 12:20:00,38.92,38.95,38.91,38.94,892528.0,36.4067,36.4348,36.3974,36.4254,892528.0
2017-10-19 12:25:00,38.94,38.95,38.91,38.93,868360.0,36.4254,36.4348,36.3974,36.4161,868360.0
2017-10-19 12:30:00,38.93,38.93,38.9,38.92,781060.0,36.4161,36.4161,36.388,36.4067,781060.0
2017-10-19 12:35:00,38.92,38.93,38.87,38.88,968360.0,36.4067,36.4161,36.3599,36.3693,968360.0
2017-10-19 12:40:00,38.88,38.88,38.86,38.87,809540.0,36.3693,36.3693,36.3506,36.3599,809540.0
2017-10-19 12:45:00,38.87,38.87,38.82,38.82,971936.0,36.3599,36.3599,36.3132,36.3132,971936.0
2017-10-19 12:50:00,38.82,38.85,38.82,38.82,1345304.0,36.3132,36.3412,36.3132,36.3132,1345304.0
2017-10-19 12:55:00,38.82,38.83,38.76,38.77,2570232.0,36.3132,36.3225,36.257,36.2664,2570232.0
2017-10-19 13:00:00,38.77,38.79,38.76,38.78,1801424.0,36.2664,36.2851,36.257,36.2758,1801424.0
2017-10-19 13:05:00,38.78,38.83,38.76,38.82,1282632.0,36.2758,36.3225,36.257,36.3132,1282632.0
2017-10-19 13:10:00,38.82,38.84,38.81,38.82,852940.0,36.3132,36.3319,36.3038,36.3132,852940.0
2017-10-19 13:15:00,38.82,38.85,38.8,38.85,847060.0,36.3132,36.3412,36.2945,36.3412,847060.0
2017-10-19 13:20:00,38.85,38.85,38.81,38.82,733508.0,36.3412,36.3412,36.3038,36.3132,733508.0
2017-10-19 13:25:00,38.82,38.85,38.81,38.84,1019736.0,36.3132,36.3412,36.3038,36.3319,1019736.0
2017-10-19 13:30:00,38.84,38.85,38.83,38.83,983180.0,36.3319,36.3412,36.3225,36.3225,983180.0
2017-10-19 13:35:00,38.83,38.9,38.83,38.89,1121460.0,36.3225,36.388,36.3225,36.3786,1121460.0
2017-10-19 13:40:00,38.89,38.96,38.89,38.94,1511512.0,36.3786,36.4441,36.3786,36.4254,1511512.0
2017-10-19 13:45:00,38.95,38.95,38.89,38.91,747084.0,36.4348,36.4348,36.3786,36.3974,747084.0
2017-10-19 13:50:00,38.91,38.92,38.87,38.89,964956.0,36.3974,36.4067,36.3599,36.3786,964956.0
2017-10-19 13:55:00,38.89,38.89,38.86,38.87,670252.0,36.3786,36.3786,36.3506,36.3599,670252.0
2017-10-19 14:00:00,38.87,38.88,38.85,38.87,851336.0,36.3599,36.3693,36.3412,36.3599,851336.0
2017-10-19 14:05:00,38.86,38.88,38.83,38.84,742336.0,36.3506,36.3693,36.3225,36.3319,742336.0
2017-10-19 14:10:00,38.84,38.86,38.84,38.86,610872.0,36.3319,36.3506,36.3319,36.3506,610872.0
2017-10-19 14:15:00,38.86,38.86,38.82,38.82,761228.0,36.3506,36.3506,36.3132,36.3132,761228.0
2017-10-19 14:20:00,38.82,38.83,38.82,38.82,590624.0,36.3132,36.3225,36.3132,36.3132,590624.0
2017-10-19 14:25:00,38.82,38.82,38.8,38.8,864080.0,36.3132,36.3132,36.2945,36.2945,864080.0
2017-10-19 14:30:00,38.8,38.83,38.8,38.82,756064.0,36.2945,36.3225,36.2945,36.3132,756064.0
2017-10-19 14:35:00,38.82,38.87,38.82,38.87,1119672.0,36.3132,36.3599,36.3132,36.3599,1119672.0
2017-10-19 14:40:00,38.87,38.9,38.86,38.88,1067568.0,36.3599,36.388,36.3506,36.3693,1067568.0
2017-10-19 14:45:00,38.88,38.89,38.86,38.87,849096.0,36.3693,36.3786,36.3506,36.3599,849096.0
2017-10-19 14:50:00,38.87,38.87,38.85,38.87,859968.0,36.3599,36.3599,36.3412,36.3599,859968.0
2017-10-19 14:55:00,38.87,38.87,38.84,38.87,756852.0,36.3599,36.3599,36.3319,36.3599,756852.0
2017-10-19 15:00:00,38.87,38.94,38.87,38.94,1651280.0,36.3599,36.4254,36.3599,36.4254,1651280.0
2017-10-19 15:05:00,38.93,38.94,38.9,38.91,907884.0,36.4161,36.4254,36.388,36.3974,907884.0
2017-10-19 15:10:00,38.91,38.94,38.91,38.93,990892.0,36.3974,36.4254,36.3974,36.4161,990892.0
2017-10-19 15:15:00,38.93,39.0,38.92,38.99,1554528.0,36.4161,36.4815,36.4067,36.4722,1554528.0
2017-10-19 15:20:00,38.99,39.0,38.95,38.97,1641516.0,36.4722,36.4815,36.4348,36.4535,1641516.0
2017-10-19 15:25:00,38.97,38.99,38.97,38.98,915944.0,36.4535,36.4722,36.4535,36.4628,915944.0
2017-10-19 15:30:00,38.98,38.99,38.97,38.97,1136264.0,36.4628,36.4722,36.4535,36.4535,1136264.0
2017-10-19 15:35:00,38.98,38.98,38.91,38.91,1615432.0,36.4628,36.4628,36.3974,36.3974,1615432.0
2017-10-19 15:40:00,38.91,38.92,38.88,38.89,1507108.0,36.3974,36.4067,36.3693,36.3786,1507108.0
2017-10-19 15:45:00,38.89,38.91,38.88,38.9,1875048.0,36.3786,36.3974,36.3693,36.388,1875048.0
2017-10-19 15:50:00,38.9,38.98,38.9,38.98,2995612.0,36.388,36.4628,36.388,36.4628,2995612.0
2017-10-19 15:55:00,38.98,39.01,38.97,38.99,4179864.0,36.4628,36.4909,36.4535,36.4722,4179864.0
2017-10-20 09:30:00,39.23,39.26,39.15,39.2,6501588.0,36.6967,36.7248,36.6219,36.6686,6501588.0
2017-10-20 09:35:00,39.2,39.21,39.13,39.13,1895968.0,36.6686,36.678,36.6031,36.6031,1895968.0
2017-10-20 09:40:00,39.13,39.23,39.13,39.22,1402412.0,36.6031,36.6967,36.6031,36.6873,1402412.0
2017-10-20 09:45:00,39.22,39.24,39.19,39.24,1177520.0,36.6873,36.706,36.6593,36.706,1177520.0
2017-10-20 09:50:00,39.24,39.3,39.23,39.25,1943504.0,36.706,36.7622,36.6967,36.7154,1943504.0
2017-10-20 09:55:00,39.25,39.27,39.2,39.21,1178984.0,36.7154,36.7341,36.6686,36.678,1178984.0
2017-10-20 10:00:00,39.21,39.29,39.21,39.26,1641604.0,36.678,36.7528,36.678,36.7248,1641604.0
2017-10-20 10:05:00,39.27,39.3,39.26,39.3,1049888.0,36.7341,36.7622,36.7248,36.7622,1049888.0
2017-10-20 10:10:00,39.3,39.37,39.29,39.33,2472156.0,36.7622,36.8277,36.7528,36.7902,2472156.0
2017-10-20 10:15:00,39.33,39.38,39.32,39.34,1521824.0,36.7902,36.837,36.7809,36.7996,1521824.0
2017-10-20 10:20:00,39.34,39.4,39.33,39.4,1159968.0,36.7996,36.8557,36.7902,36.8557,1159968.0
2017-10-20 10:25:00,39.4,39.43,39.38,39.41,1793896.0,36.8557,36.8838,36.837,36.8651,1793896.0
2017-10-20 10:30:00,39.41,39.44,39.38,39.41,1148132.0,36.8651,36.8931,36.837,36.8651,1148132.0
2017-10-20 10:35:00,39.41,39.41,39.35,39.37,1053236.0,36.8651,36.8651,36.8089,36.8277,1053236.0
2017-10-20 10:40:00,39.37,39.39,39.31,39.31,809448.0,36.8277,36.8464,36.7715,36.7715,809448.0
2017-10-20 10:45:00,39.31,39.35,39.3,39.3,1012616.0,36.7715,36.8089,36.7622,36.7622,1012616.0
2017-10-20 10:50:00,39.3,39.35,39.3,39.34,953696.0,36.7622,36.8089,36.7622,36.7996,953696.0
2017-10-20 10:55:00,39.34,39.37,39.32,39.33,635532.0,36.7996,36.8277,36.7809,36.7902,635532.0
2017-10-20 11:00:00,39.33,39.38,39.33,39.35,629124.0,36.7902,36.837,36.7902,36.8089,629124.0
2017-10-20 11:05:00,39.35,39.35,39.31,39.31,533924.0,36.8089,36.8089,36.7715,36.7715,533924.0
2017-10-20 11:10:00,39.31,39.33,39.27,39.28,751976.0,36.7715,36.7902,36.7341,36.7435,751976.0
2017-10-20 11:15:00,39.28,39.3,39.18,39.25,3668308.0,36.7435,36.7622,36.6499,36.7154,3668308.0
2017-10-20 11:20:00,39.25,39.29,39.24,39.27,1378348.0,36.7154,36.7528,36.706,36.7341,1378348.0
2017-10-20 11:25:00,39.27,39.34,39.26,39.31,1086672.0,36.7341,36.7996,36.7248,36.7715,1086672.0
2017-10-20 11:30:00,39.31,39.33,39.3,39.3,519948.0,36.7715,36.7902,36.7622,36.7622,519948.0
2017-10-20 11:35:00,39.3,39.35,39.29,39.34,864000.0,36.7622,36.8089,36.7528,36.7996,864000.0
2017-10-20 11:40:00,39.34,39.37,39.32,39.34,759332.0,36.7996,36.8277,36.7809,36.7996,759332.0
2017-10-20 11:45:00,39.34,39.36,39.34,39.35,524444.0,36.7996,36.8183,36.7996,36.8089,524444.0
2017-10-20 11:50:00,39.35,39.37,39.35,39.35,485832.0,36.8089,36.8277,36.8089,36.8089,485832.0
2017-10-20 11:55:00,39.35,39.37,39.35,39.37,290692.0,36.8089,36.8277,36.8089,36.8277,290692.0
2017-10-20 12:00:00,39.37,39.38,39.32,39.32,652792.0,36.8277,36.837,36.7809,36.7809,652792.0
2017-10-20 12:05:00,39.32,39.33,39.3,39.31,445284.0,36.7809,36.7902,36.7622,36.7715,445284.0
2017-10-20 12:10:00,39.32,39.33,39.31,39.32,367916.0,36.7809,36.7902,36.7715,36.7809,367916.0
2017-10-20 12:15:00,39.32,39.32,39.3,39.31,277176.0,36.7809,36.7809,36.7622,36.7715,277176.0
2017-10-20 12:20:00,39.31,39.33,39.3,39.32,403512.0,36.7715,36.7902,36.7622,36.7809,403512.0
2017-10-20 12:25:00,39.32,39.35,39.31,39.35,406228.0,36.7809,36.8089,36.7715,36.8089,406228.0
2017-10-20 12:30:00,39.35,39.35,39.33,39.33,254180.0,36.8089,36.8089,36.7902,36.7902,254180.0
2017-10-20 12:35:00,39.33,39.33,39.3,39.31,382156.0,36.7902,36.7902,36.7622,36.7715,382156.0
2017-10-20 12:40:00,39.31,39.34,39.31,39.33,923604.0,36.7715,36.7996,36.7715,36.7902,923604.0
2017-10-20 12:45:00,39.33,39.37,39.33,39.36,582876.0,36.7902,36.8277,36.7902,36.8183,582876.0
2017-10-20 12:50:00,39.36,39.37,39.35,39.37,404696.0,36.8183,36.8277,36.8089,36.8277,404696.0
2017-10-20 12:55:00,39.37,39.37,39.35,39.36,331520.0,36.8277,36.8277,36.8089,36.8183,331520.0
2017-10-20 13:00:00,39.35,39.36,39.34,39.34,462732.0,36.8089,36.8183,36.7996,36.7996,462732.0
2017-10-20 13:05:00,39.35,39.36,39.34,39.36,190456.0,36.8089,36.8183,36.7996,36.8183,190456.0
2017-10-20 13:10:00,39.36,39.37,39.35,39.37,408736.0,36.8183,36.8277,36.8089,36.8277,408736.0
2017-10-20 13:15:00,39.37,39.37,39.34,39.35,319168.0,36.8277,36.8277,36.7996,36.8089,319168.0
2017-10-20 13:20:00,39.35,39.36,39.35,39.35,242632.0,36.8089,36.8183,36.8089,36.8089,242632.0
2017-10-20 13:25:00,39.35,39.36,39.35,39.36,202384.0,36.8089,36.8183,36.8089,36.8183,202384.0
2017-10-20 13:30:00,39.36,39.37,39.34,39.34,471184.0,36.8183,36.8277,36.7996,36.7996,471184.0
2017-10-20 13:35:00,39.34,39.35,39.33,39.33,291284.0,36.7996,36.8089,36.7902,36.7902,291284.0
2017-10-20 13:40:00,39.33,39.34,39.32,39.33,301692.0,36.7902,36.7996,36.7809,36.7902,301692.0
2017-10-20 13:45:00,39.33,39.33,39.31,39.32,391332.0,36.7902,36.7902,36.7715,36.7809,391332.0
2017-10-20 13:50:00,39.32,39.32,39.31,39.31,333156.0,36.7809,36.7809,36.7715,36.7715,333156.0
2017-10-20 13:55:00,39.31,39.32,39.29,39.3,396844.0,36.7715,36.7809,36.7528,36.7622,396844.0
2017-10-20 14:00:00,39.3,39.31,39.29,39.31,559428.0,36.7622,36.7715,36.7528,36.7715,559428.0
2017-10-20 14:05:00,39.31,39.31,39.29,39.3,352664.0,36.7715,36.7715,36.7528,36.7622,352664.0
2017-10-20 14:10:00,39.3,39.31,39.28,39.28,660724.0,36.7622,36.7715,36.7435,36.7435,660724.0
2017-10-20 14:15:00,39.29,39.29,39.27,39.27,581292.0,36.7528,36.7528,36.7341,36.7341,581292.0
2017-10-20 14:20:00,39.28,39.28,39.26,39.26,411372.0,36.7435,36.7435,36.7248,36.7248,411372.0
2017-10-20 14:25:00,39.26,39.26,39.23,39.23,740956.0,36.7248,36.7248,36.6967,36.6967,740956.0
2017-10-20 14:30:00,39.24,39.25,39.24,39.25,459988.0,36.706,36.7154,36.706,36.7154,459988.0
2017-10-20 14:35:00,39.25,39.25,39.21,39.22,545852.0,36.7154,36.7154,36.678,36.6873,545852.0
2017-10-20 14:40:00,39.22,39.22,39.19,39.2,1044064.0,36.6873,36.6873,36.6593,36.6686,1044064.0
2017-10-20 14:45:00,39.2,39.22,39.2,39.22,590144.0,36.6686,36.6873,36.6686,36.6873,590144.0
2017-10-20 14:50:00,39.22,39.23,39.2,39.21,488904.0,36.6873,36.6967,36.6686,36.678,488904.0
2017-10-20 14:55:00,39.21,39.21,39.19,39.2,459452.0,36.678,36.678,36.6593,36.6686,459452.0
2017-10-20 15:00:00,39.2,39.21,39.2,39.2,402052.0,36.6686,36.678,36.6686,36.6686,402052.0
2017-10-20 15:05:00,39.2,39.22,39.2,39.21,475676.0,36.6686,36.6873,36.6686,36.678,475676.0
2017-10-20 15:10:00,39.22,39.22,39.2,39.2,523988.0,36.6873,36.6873,36.6686,36.6686,523988.0
2017-10-20 15:15:00,39.2,39.21,39.19,39.2,326692.0,36.6686,36.678,36.6593,36.6686,326692.0
2017-10-20 15:20:00,39.2,39.21,39.16,39.17,773760.0,36.6686,36.678,36.6312,36.6406,773760.0
2017-10-20 15:25:00,39.17,39.18,39.11,39.12,1244888.0,36.6406,36.6499,36.5844,36.5938,1244888.0
2017-10-20 15:30:00,39.12,39.13,39.11,39.12,940944.0,36.5938,36.6031,36.5844,36.5938,940944.0
2017-10-20 15:35:00,39.12,39.12,39.07,39.08,1058064.0,36.5938,36.5938,36.547,36.5564,1058064.0
2017-10-20 15:40:00,39.08,39.09,39.06,39.07,1521212.0,36.5564,36.5657,36.5377,36.547,1521212.0
2017-10-20 15:45:00,39.07,39.1,39.04,39.07,2075392.0,36.547,36.5751,36.519,36.547,2075392.0
2017-10-20 15:50:00,39.07,39.1,39.02,39.03,2295756.0,36.547,36.5751,36.5003,36.5096,2295756.0
2017-10-20 15:55:00,39.03,39.07,38.99,39.06,4799600.0,36.5096,36.547,36.4722,36.5377,4799600.0
2017-10-23 09:30:00,39.22,39.23,39.08,39.2,2836760.0,36.6873,36.6967,36.5564,36.6686,2836760.0
2017-10-23 09:35:00,39.2,39.26,39.15,39.21,1372508.0,36.6686,36.7248,36.6219,36.678,1372508.0
2017-10-23 09:40:00,39.21,39.25,39.18,39.2,1099372.0,36.678,36.7154,36.6499,36.6686,1099372.0
2017-10-23 09:45:00,39.2,39.26,39.2,39.23,1271712.0,36.6686,36.7248,36.6686,36.6967,1271712.0
2017-10-23 09:50:00,39.23,39.24,39.17,39.23,1135716.0,36.6967,36.706,36.6406,36.6967,1135716.0
2017-10-23 09:55:00,39.23,39.24,39.2,39.21,573864.0,36.6967,36.706,36.6686,36.678,573864.0
2017-10-23 10:00:00,39.22,39.22,39.16,39.16,801688.0,36.6873,36.6873,36.6312,36.6312,801688.0
2017-10-23 10:05:00,39.17,39.17,39.09,39.11,1326864.0,36.6406,36.6406,36.5657,36.5844,1326864.0
2017-10-23 10:10:00,39.11,39.15,39.04,39.07,1435128.0,36.5844,36.6219,36.519,36.547,1435128.0
2017-10-23 10:15:00,39.07,39.07,38.99,39.04,1727096.0,36.547,36.547,36.4722,36.519,1727096.0
2017-10-23 10:20:00,39.04,39.09,39.01,39.06,1132872.0,36.519,36.5657,36.4909,36.5377,1132872.0
2017-10-23 10:25:00,39.06,39.15,39.06,39.13,1078816.0,36.5377,36.6219,36.5377,36.6031,1078816.0
2017-10-23 10:30:00,39.13,39.14,39.1,39.11,469028.0,36.6031,36.6125,36.5751,36.5844,469028.0
2017-10-23 10:35:00,39.11,39.12,39.09,39.1,614392.0,36.5844,36.5938,36.5657,36.5751,614392.0
2017-10-23 10:40:00,39.1,39.11,39.07,39.08,601508.0,36.5751,36.5844,36.547,36.5564,601508.0
2017-10-23 10:45:00,39.08,39.08,38.98,39.01,1028996.0,36.5564,36.5564,36.4628,36.4909,1028996.0
2017-10-23 10:50:00,39.01,39.05,39.01,39.02,608012.0,36.4909,36.5283,36.4909,36.5003,608012.0
2017-10-23 10:55:00,39.02,39.06,39.02,39.03,421096.0,36.5003,36.5377,36.5003,36.5096,421096.0
2017-10-23 11:00:00,39.03,39.09,39.03,39.07,548476.0,36.5096,36.5657,36.5096,36.547,548476.0
2017-10-23 11:05:00,39.08,39.12,39.07,39.1,450948.0,36.5564,36.5938,36.547,36.5751,450948.0
2017-10-23 11:10:00,39.1,39.12,39.08,39.08,399196.0,36.5751,36.5938,36.5564,36.5564,399196.0
2017-10-23 11:15:00,39.08,39.1,39.08,39.09,290436.0,36.5564,36.5751,36.5564,36.5657,290436.0
2017-10-23 11:20:00,39.09,39.14,39.09,39.12,491712.0,36.5657,36.6125,36.5657,36.5938,491712.0
2017-10-23 11:25:00,39.12,39.13,39.08,39.09,447232.0,36.5938,36.6031,36.5564,36.5657,447232.0
2017-10-23 11:30:00,39.08,39.11,39.07,39.08,280772.0,36.5564,36.5844,36.547,36.5564,280772.0
2017-10-23 11:35:00,39.08,39.09,39.04,39.04,494268.0,36.5564,36.5657,36.519,36.519,494268.0
2017-10-23 11:40:00,39.04,39.06,39.03,39.06,411576.0,36.519,36.5377,36.5096,36.5377,411576.0
2017-10-23 11:45:00,39.06,39.06,39.04,39.06,226672.0,36.5377,36.5377,36.519,36.5377,226672.0
2017-10-23 11:50:00,39.06,39.09,39.05,39.07,283636.0,36.5377,36.5657,36.5283,36.547,283636.0
2017-10-23 11:55:00,39.07,39.1,39.07,39.09,294124.0,36.547,36.5751,36.547,36.5657,294124.0
2017-10-23 12:00:00,39.09,39.14,39.09,39.14,498400.0,36.5657,36.6125,36.5657,36.6125,498400.0
2017-10-23 12:05:00,39.14,39.22,39.13,39.22,1303644.0,36.6125,36.6873,36.6031,36.6873,1303644.0
2017-10-23 12:10:00,39.22,39.26,39.21,39.26,1638900.0,36.6873,36.7248,36.678,36.7248,1638900.0
2017-10-23 12:15:00,39.26,39.3,39.24,39.28,1454732.0,36.7248,36.7622,36.706,36.7435,1454732.0
2017-10-23 12:20:00,39.28,39.35,39.26,39.35,1070908.0,36.7435,36.8089,36.7248,36.8089,1070908.0
2017-10-23 12:25:00,39.34,39.4,39.34,39.4,1385424.0,36.7996,36.8557,36.7996,36.8557,1385424.0
2017-10-23 12:30:00,39.4,39.42,39.38,39.38,1175640.0,36.8557,36.8744,36.837,36.837,1175640.0
2017-10-23 12:35:00,39.38,39.4,39.34,39.35,834420.0,36.837,36.8557,36.7996,36.8089,834420.0
2017-10-23 12:40:00,39.35,39.38,39.34,39.38,619856.0,36.8089,36.837,36.7996,36.837,619856.0
2017-10-23 12:45:00,39.38,39.39,39.36,39.36,852084.0,36.837,36.8464,36.8183,36.8183,852084.0
2017-10-23 12:50:00,39.36,39.41,39.35,39.38,674312.0,36.8183,36.8651,36.8089,36.837,674312.0
2017-10-23 12:55:00,39.38,39.39,39.33,39.37,608732.0,36.837,36.8464,36.7902,36.8277,608732.0
2017-10-23 13:00:00,39.37,39.39,39.35,39.37,518328.0,36.8277,36.8464,36.8089,36.8277,518328.0
2017-10-23 13:05:00,39.37,39.39,39.36,39.37,271248.0,36.8277,36.8464,36.8183,36.8277,271248.0
2017-10-23 13:10:00,39.37,39.38,39.33,39.33,346412.0,36.8277,36.837,36.7902,36.7902,346412.0
2017-10-23 13:15:00,39.33,39.35,39.33,39.34,332824.0,36.7902,36.8089,36.7902,36.7996,332824.0
2017-10-23 13:20:00,39.34,39.35,39.32,39.34,281964.0,36.7996,36.8089,36.7809,36.7996,281964.0
2017-10-23 13:25:00,39.34,39.35,39.32,39.32,239892.0,36.7996,36.8089,36.7809,36.7809,239892.0
2017-10-23 13:30:00,39.33,39.34,39.29,39.3,487212.0,36.7902,36.7996,36.7528,36.7622,487212.0
2017-10-23 13:35:00,39.3,39.3,39.26,39.27,1454216.0,36.7622,36.7622,36.7248,36.7341,1454216.0
2017-10-23 13:40:00,39.27,39.28,39.26,39.28,594372.0,36.7341,36.7435,36.7248,36.7435,594372.0
2017-10-23 13:45:00,39.27,39.27,39.24,39.24,621308.0,36.7341,36.7341,36.706,36.706,621308.0
2017-10-23 13:50:00,39.25,39.29,39.24,39.26,291880.0,36.7154,36.7528,36.706,36.7248,291880.0
2017-10-23 13:55:00,39.26,39.27,39.25,39.25,289952.0,36.7248,36.7341,36.7154,36.7154,289952.0
2017-10-23 14:00:00,39.25,39.29,39.22,39.27,657208.0,36.7154,36.7528,36.6873,36.7341,657208.0
2017-10-23 14:05:00,39.27,39.29,39.25,39.25,301176.0,36.7341,36.7528,36.7154,36.7154,301176.0
2017-10-23 14:10:00,39.25,39.27,39.21,39.21,418192.0,36.7154,36.7341,36.678,36.678,418192.0
2017-10-23 14:15:00,39.21,39.22,39.17,39.19,845680.0,36.678,36.6873,36.6406,36.6593,845680.0
2017-10-23 14:20:00,39.19,39.2,39.15,39.16,513340.0,36.6593,36.6686,36.6219,36.6312,513340.0
2017-10-23 14:25:00,39.16,39.17,39.14,39.16,814796.0,36.6312,36.6406,36.6125,36.6312,814796.0
2017-10-23 14:30:00,39.16,39.16,39.14,39.15,664772.0,36.6312,36.6312,36.6125,36.6219,664772.0
2017-10-23 14:35:00,39.15,39.16,39.13,39.15,484952.0,36.6219,36.6312,36.6031,36.6219,484952.0
2017-10-23 14:40:00,39.15,39.19,39.15,39.17,667392.0,36.6219,36.6593,36.6219,36.6406,667392.0
2017-10-23 14:45:00,39.17,39.17,39.15,39.15,381984.0,36.6406,36.6406,36.6219,36.6219,381984.0
2017-10-23 14:50:00,39.15,39.17,39.12,39.15,632048.0,36.6219,36.6406,36.5938,36.6219,632048.0
2017-10-23 14:55:00,39.15,39.18,39.15,39.18,474348.0,36.6219,36.6499,36.6219,36.6499,474348.0
2017-10-23 15:00:00,39.18,39.19,39.14,39.15,430708.0,36.6499,36.6593,36.6125,36.6219,430708.0
2017-10-23 15:05:00,39.15,39.15,39.11,39.13,669144.0,36.6219,36.6219,36.5844,36.6031,669144.0
2017-10-23 15:10:00,39.13,39.13,39.1,39.12,581912.0,36.6031,36.6031,36.5751,36.5938,581912.0
2017-10-23 15:15:00,39.12,39.14,39.11,39.11,671768.0,36.5938,36.6125,36.5844,36.5844,671768.0
2017-10-23 15:20:00,39.12,39.12,39.07,39.09,648180.0,36.5938,36.5938,36.547,36.5657,648180.0
2017-10-23 15:25:00,39.09,39.11,39.05,39.08,1054800.0,36.5657,36.5844,36.5283,36.5564,1054800.0
2017-10-23 15:30:00,39.08,39.1,39.05,39.05,1053244.0,36.5564,36.5751,36.5283,36.5283,1053244.0
2017-10-23 15:35:00,39.05,39.07,39.0,39.02,1581608.0,36.5283,36.547,36.4815,36.5003,1581608.0
2017-10-23 15:40:00,39.02,39.05,39.01,39.05,1433292.0,36.5003,36.5283,36.4909,36.5283,1433292.0
2017-10-23 15:45:00,39.05,39.08,39.05,39.05,929416.0,36.5283,36.5564,36.5283,36.5283,929416.0
2017-10-23 15:50:00,39.05,39.05,38.88,39.01,3348388.0,36.5283,36.5283,36.3693,36.4909,3348388.0
2017-10-23 15:55:00,39.01,39.07,38.99,39.05,3970976.0,36.4909,36.547,36.4722,36.5283,3970976.0
2017-10-24 09:30:00,39.07,39.22,39.05,39.22,3475012.0,36.547,36.6873,36.5283,36.6873,3475012.0
2017-10-24 09:35:00,39.22,39.24,39.14,39.16,1445044.0,36.6873,36.706,36.6125,36.6312,1445044.0
2017-10-24 09:40:00,39.15,39.16,39.05,39.12,2503284.0,36.6219,36.6312,36.5283,36.5938,2503284.0
2017-10-24 09:45:00,39.12,39.17,39.1,39.11,1960348.0,36.5938,36.6406,36.5751,36.5844,1960348.0
2017-10-24 09:50:00,39.11,39.19,39.11,39.17,1492568.0,36.5844,36.6593,36.5844,36.6406,1492568.0
2017-10-24 09:55:00,39.17,39.22,39.17,39.2,1373360.0,36.6406,36.6873,36.6406,36.6686,1373360.0
2017-10-24 10:00:00,39.2,39.3,39.2,39.27,1527688.0,36.6686,36.7622,36.6686,36.7341,1527688.0
2017-10-24 10:05:00,39.27,39.35,39.27,39.32,1900048.0,36.7341,36.8089,36.7341,36.7809,1900048.0
2017-10-24 10:10:00,39.32,39.34,39.29,39.3,936744.0,36.7809,36.7996,36.7528,36.7622,936744.0
2017-10-24 10:15:00,39.3,39.34,39.28,39.34,1133620.0,36.7622,36.7996,36.7435,36.7996,1133620.0
2017-10-24 10:20:00,39.33,39.34,39.3,39.3,885684.0,36.7902,36.7996,36.7622,36.7622,885684.0
2017-10-24 10:25:00,39.3,39.32,39.3,39.31,625460.0,36.7622,36.7809,36.7622,36.7715,625460.0
2017-10-24 10:30:00,39.31,39.32,39.3,39.32,746328.0,36.7715,36.7809,36.7622,36.7809,746328.0
2017-10-24 10:35:00,39.32,39.34,39.31,39.32,636660.0,36.7809,36.7996,36.7715,36.7809,636660.0
2017-10-24 10:40:00,39.32,39.35,39.32,39.33,1076064.0,36.7809,36.8089,36.7809,36.7902,1076064.0
2017-10-24 10:45:00,39.33,39.35,39.3,39.3,847796.0,36.7902,36.8089,36.7622,36.7622,847796.0
2017-10-24 10:50:00,39.3,39.32,39.26,39.27,823248.0,36.7622,36.7809,36.7248,36.7341,823248.0
2017-10-24 10:55:00,39.27,39.28,39.23,39.23,1191876.0,36.7341,36.7435,36.6967,36.6967,1191876.0
2017-10-24 11:00:00,39.23,39.27,39.21,39.26,1025876.0,36.6967,36.7341,36.678,36.7248,1025876.0
2017-10-24 11:05:00,39.26,39.27,39.21,39.23,856072.0,36.7248,36.7341,36.678,36.6967,856072.0
2017-10-24 11:10:00,39.23,39.26,39.23,39.24,831380.0,36.6967,36.7248,36.6967,36.706,831380.0
2017-10-24 11:15:00,39.24,39.26,39.23,39.25,481988.0,36.706,36.7248,36.6967,36.7154,481988.0
2017-10-24 11:20:00,39.25,39.28,39.25,39.26,821540.0,36.7154,36.7435,36.7154,36.7248,821540.0
2017-10-24 11:25:00,39.26,39.27,39.25,39.26,766552.0,36.7248,36.7341,36.7154,36.7248,766552.0
2017-10-24 11:30:00,39.25,39.27,39.25,39.26,419616.0,36.7154,36.7341,36.7154,36.7248,419616.0
2017-10-24 11:35:00,39.25,39.27,39.24,39.25,555004.0,36.7154,36.7341,36.706,36.7154,555004.0
2017-10-24 11:40:00,39.25,39.29,39.25,39.28,555412.0,36.7154,36.7528,36.7154,36.7435,555412.0
2017-10-24 11:45:00,39.28,39.31,39.27,39.28,570776.0,36.7435,36.7715,36.7341,36.7435,570776.0
2017-10-24 11:50:00,39.28,39.3,39.25,39.27,439136.0,36.7435,36.7622,36.7154,36.7341,439136.0
2017-10-24 11:55:00,39.27,39.27,39.24,39.24,545872.0,36.7341,36.7341,36.706,36.706,545872.0
2017-10-24 12:00:00,39.24,39.26,39.23,39.25,230440.0,36.706,36.7248,36.6967,36.7154,230440.0
2017-10-24 12:05:00,39.25,39.26,39.23,39.24,195712.0,36.7154,36.7248,36.6967,36.706,195712.0
2017-10-24 12:10:00,39.24,39.24,39.23,39.23,291912.0,36.706,36.706,36.6967,36.6967,291912.0
2017-10-24 12:15:00,39.23,39.24,39.22,39.22,317840.0,36.6967,36.706,36.6873,36.6873,317840.0
2017-10-24 12:20:00,39.22,39.23,39.22,39.22,437272.0,36.6873,36.6967,36.6873,36.6873,437272.0
2017-10-24 12:25:00,39.22,39.24,39.22,39.23,561584.0,36.6873,36.706,36.6873,36.6967,561584.0
2017-10-24 12:30:00,39.23,39.24,39.23,39.23,299856.0,36.6967,36.706,36.6967,36.6967,299856.0
2017-10-24 12:35:00,39.24,39.24,39.23,39.23,244968.0,36.706,36.706,36.6967,36.6967,244968.0
2017-10-24 12:40:00,39.24,39.26,39.23,39.25,460204.0,36.706,36.7248,36.6967,36.7154,460204.0
2017-10-24 12:45:00,39.25,39.27,39.24,39.26,597944.0,36.7154,36.7341,36.706,36.7248,597944.0
2017-10-24 12:50:00,39.26,39.3,39.26,39.3,329392.0,36.7248,36.7622,36.7248,36.7622,329392.0
2017-10-24 12:55:00,39.29,39.29,39.25,39.26,409888.0,36.7528,36.7528,36.7154,36.7248,409888.0
2017-10-24 13:00:00,39.26,39.26,39.24,39.24,267508.0,36.7248,36.7248,36.706,36.706,267508.0
2017-10-24 13:05:00,39.25,39.25,39.23,39.23,274452.0,36.7154,36.7154,36.6967,36.6967,274452.0
2017-10-24 13:10:00,39.23,39.24,39.22,39.24,358364.0,36.6967,36.706,36.6873,36.706,358364.0
2017-10-24 13:15:00,39.24,39.27,39.24,39.27,432052.0,36.706,36.7341,36.706,36.7341,432052.0
2017-10-24 13:20:00,39.27,39.29,39.26,39.27,422820.0,36.7341,36.7528,36.7248,36.7341,422820.0
2017-10-24 13:25:00,39.27,39.28,39.27,39.27,246304.0,36.7341,36.7435,36.7341,36.7341,246304.0
2017-10-24 13:30:00,39.27,39.3,39.27,39.27,473584.0,36.7341,36.7622,36.7341,36.7341,473584.0
2017-10-24 13:35:00,39.27,39.32,39.26,39.31,583900.0,36.7341,36.7809,36.7248,36.7715,583900.0
2017-10-24 13:40:00,39.31,39.32,39.3,39.31,427940.0,36.7715,36.7809,36.7622,36.7715,427940.0
2017-10-24 13:45:00,39.3,39.31,39.29,39.29,208212.0,36.7622,36.7715,36.7528,36.7528,208212.0
2017-10-24 13:50:00,39.3,39.3,39.27,39.29,369832.0,36.7622,36.7622,36.7341,36.7528,369832.0
2017-10-24 13:55:00,39.29,39.3,39.27,39.28,272164.0,36.7528,36.7622,36.7341,36.7435,272164.0
2017-10-24 14:00:00,39.28,39.29,39.27,39.28,165792.0,36.7435,36.7528,36.7341,36.7435,165792.0
2017-10-24 14:05:00,39.28,39.29,39.26,39.27,287232.0,36.7435,36.7528,36.7248,36.7341,287232.0
2017-10-24 14:10:00,39.27,39.27,39.26,39.27,213596.0,36.7341,36.7341,36.7248,36.7341,213596.0
2017-10-24 14:15:00,39.27,39.27,39.26,39.27,247888.0,36.7341,36.7341,36.7248,36.7341,247888.0
2017-10-24 14:20:00,39.27,39.28,39.26,39.28,262772.0,36.7341,36.7435,36.7248,36.7435,262772.0
2017-10-24 14:25:00,39.28,39.29,39.25,39.25,460840.0,36.7435,36.7528,36.7154,36.7154,460840.0
2017-10-24 14:30:00,39.26,39.27,39.25,39.26,308200.0,36.7248,36.7341,36.7154,36.7248,308200.0
2017-10-24 14:35:00,39.26,39.26,39.24,39.25,430024.0,36.7248,36.7248,36.706,36.7154,430024.0
2017-10-24 14:40:00,39.24,39.26,39.24,39.25,367384.0,36.706,36.7248,36.706,36.7154,367384.0
2017-10-24 14:45:00,39.25,39.27,39.25,39.27,283260.0,36.7154,36.7341,36.7154,36.7341,283260.0
2017-10-24 14:50:00,39.27,39.27,39.21,39.22,728816.0,36.7341,36.7341,36.678,36.6873,728816.0
2017-10-24 14:55:00,39.22,39.23,39.18,39.19,827244.0,36.6873,36.6967,36.6499,36.6593,827244.0
2017-10-24 15:00:00,39.19,39.2,39.18,39.2,867468.0,36.6593,36.6686,36.6499,36.6686,867468.0
2017-10-24 15:05:00,39.2,39.2,39.13,39.16,844644.0,36.6686,36.6686,36.6031,36.6312,844644.0
2017-10-24 15:10:00,39.16,39.19,39.16,39.17,431392.0,36.6312,36.6593,36.6312,36.6406,431392.0
2017-10-24 15:15:00,39.17,39.22,39.17,39.22,866828.0,36.6406,36.6873,36.6406,36.6873,866828.0
2017-10-24 15:20:00,39.22,39.25,39.22,39.24,611008.0,36.6873,36.7154,36.6873,36.706,611008.0
2017-10-24 15:25:00,39.24,39.25,39.21,39.22,494760.0,36.706,36.7154,36.678,36.6873,494760.0
2017-10-24 15:30:00,39.22,39.26,39.22,39.25,584928.0,36.6873,36.7248,36.6873,36.7154,584928.0
2017-10-24 15:35:00,39.25,39.27,39.24,39.26,492904.0,36.7154,36.7341,36.706,36.7248,492904.0
2017-10-24 15:40:00,39.26,39.27,39.23,39.23,555812.0,36.7248,36.7341,36.6967,36.6967,555812.0
2017-10-24 15:45:00,39.23,39.23,39.2,39.2,840172.0,36.6967,36.6967,36.6686,36.6686,840172.0
2017-10-24 15:50:00,39.2,39.23,39.2,39.23,1154164.0,36.6686,36.6967,36.6686,36.6967,1154164.0
2017-10-24 15:55:00,39.23,39.27,39.22,39.27,2402364.0,36.6967,36.7341,36.6873,36.7341,2402364.0
2017-10-25 09:30:00,39.22,39.39,39.22,39.34,2667864.0,36.6873,36.8464,36.6873,36.7996,2667864.0
2017-10-25 09:35:00,39.34,39.37,39.25,39.28,1397524.0,36.7996,36.8277,36.7154,36.7435,1397524.0
2017-10-25 09:40:00,39.28,39.34,39.26,39.26,1348496.0,36.7435,36.7996,36.7248,36.7248,1348496.0
2017-10-25 09:45:00,39.26,39.27,39.18,39.19,1334312.0,36.7248,36.7341,36.6499,36.6593,1334312.0
2017-10-25 09:50:00,39.19,39.22,39.13,39.13,1143756.0,36.6593,36.6873,36.6031,36.6031,1143756.0
2017-10-25 09:55:00,39.13,39.22,39.11,39.21,1019552.0,36.6031,36.6873,36.5844,36.678,1019552.0
2017-10-25 10:00:00,39.21,39.27,39.21,39.26,938696.0,36.678,36.7341,36.678,36.7248,938696.0
2017-10-25 10:05:00,39.26,39.29,39.24,39.26,762884.0,36.7248,36.7528,36.706,36.7248,762884.0
2017-10-25 10:10:00,39.26,39.3,39.26,39.27,774084.0,36.7248,36.7622,36.7248,36.7341,774084.0
2017-10-25 10:15:00,39.27,39.29,39.23,39.24,1296516.0,36.7341,36.7528,36.6967,36.706,1296516.0
2017-10-25 10:20:00,39.25,39.29,39.23,39.24,1187716.0,36.7154,36.7528,36.6967,36.706,1187716.0
2017-10-25 10:25:00,39.24,39.29,39.24,39.26,669568.0,36.706,36.7528,36.706,36.7248,669568.0
2017-10-25 10:30:00,39.27,39.28,39.24,39.27,554884.0,36.7341,36.7435,36.706,36.7341,554884.0
2017-10-25 10:35:00,39.27,39.27,39.22,39.23,612428.0,36.7341,36.7341,36.6873,36.6967,612428.0
2017-10-25 10:40:00,39.23,39.27,39.18,39.18,770996.0,36.6967,36.7341,36.6499,36.6499,770996.0
2017-10-25 10:45:00,39.2,39.22,39.16,39.2,798780.0,36.6686,36.6873,36.6312,36.6686,798780.0
2017-10-25 10:50:00,39.2,39.23,39.18,39.23,791016.0,36.6686,36.6967,36.6499,36.6967,791016.0
2017-10-25 10:55:00,39.23,39.24,39.2,39.22,396548.0,36.6967,36.706,36.6686,36.6873,396548.0
2017-10-25 11:00:00,39.22,39.22,39.09,39.09,1107932.0,36.6873,36.6873,36.5657,36.5657,1107932.0
2017-10-25 11:05:00,39.1,39.12,38.99,39.02,1650724.0,36.5751,36.5938,36.4722,36.5003,1650724.0
2017-10-25 11:10:00,39.02,39.08,38.98,39.01,1315356.0,36.5003,36.5564,36.4628,36.4909,1315356.0
2017-10-25 11:15:00,39.01,39.02,38.91,38.94,1724020.0,36.4909,36.5003,36.3974,36.4254,1724020.0
2017-10-25 11:20:00,38.95,39.03,38.92,38.99,1078644.0,36.4348,36.5096,36.4067,36.4722,1078644.0
2017-10-25 11:25:00,38.99,39.05,38.97,39.04,848008.0,36.4722,36.5283,36.4535,36.519,848008.0
2017-10-25 11:30:00,39.05,39.09,39.02,39.09,826880.0,36.5283,36.5657,36.5003,36.5657,826880.0
2017-10-25 11:35:00,39.09,39.11,39.06,39.1,566220.0,36.5657,36.5844,36.5377,36.5751,566220.0
2017-10-25 11:40:00,39.1,39.11,39.05,39.06,377620.0,36.5751,36.5844,36.5283,36.5377,377620.0
2017-10-25 11:45:00,39.07,39.07,39.03,39.05,379372.0,36.547,36.547,36.5096,36.5283,379372.0
2017-10-25 11:50:00,39.04,39.05,39.0,39.03,552580.0,36.519,36.5283,36.4815,36.5096,552580.0
2017-10-25 11:55:00,39.03,39.04,38.99,39.04,691876.0,36.5096,36.519,36.4722,36.519,691876.0
2017-10-25 12:00:00,39.04,39.06,38.98,39.02,623376.0,36.519,36.5377,36.4628,36.5003,623376.0
2017-10-25 12:05:00,39.02,39.08,39.0,39.07,1842496.0,36.5003,36.5564,36.4815,36.547,1842496.0
2017-10-25 12:10:00,39.07,39.07,38.98,39.01,596220.0,36.547,36.547,36.4628,36.4909,596220.0
2017-10-25 12:15:00,39.0,39.08,38.94,38.96,1689692.0,36.4815,36.5564,36.4254,36.4441,1689692.0
2017-10-25 12:20:00,38.96,38.97,38.85,38.87,1791692.0,36.4441,36.4535,36.3412,36.3599,1791692.0
2017-10-25 12:25:00,38.87,38.92,38.84,38.84,743692.0,36.3599,36.4067,36.3319,36.3319,743692.0
2017-10-25 12:30:00,38.84,38.89,38.82,38.87,904412.0,36.3319,36.3786,36.3132,36.3599,904412.0
2017-10-25 12:35:00,38.87,38.94,38.85,38.92,695332.0,36.3599,36.4254,36.3412,36.4067,695332.0
2017-10-25 12:40:00,38.92,38.98,38.91,38.98,617156.0,36.4067,36.4628,36.3974,36.4628,617156.0
2017-10-25 12:45:00,38.98,39.0,38.97,38.98,549076.0,36.4628,36.4815,36.4535,36.4628,549076.0
2017-10-25 12:50:00,38.97,39.02,38.96,39.01,1919076.0,36.4535,36.5003,36.4441,36.4909,1919076.0
2017-10-25 12:55:00,39.01,39.02,38.99,39.01,617676.0,36.4909,36.5003,36.4722,36.4909,617676.0
2017-10-25 13:00:00,39.01,39.01,38.98,38.98,380360.0,36.4909,36.4909,36.4628,36.4628,380360.0
2017-10-25 13:05:00,38.98,39.02,38.96,39.0,591424.0,36.4628,36.5003,36.4441,36.4815,591424.0
2017-10-25 13:10:00,39.0,39.04,38.99,39.04,480116.0,36.4815,36.519,36.4722,36.519,480116.0
2017-10-25 13:15:00,39.03,39.04,39.01,39.02,351024.0,36.5096,36.519,36.4909,36.5003,351024.0
2017-10-25 13:20:00,39.02,39.04,38.99,39.02,353588.0,36.5003,36.519,36.4722,36.5003,353588.0
2017-10-25 13:25:00,39.02,39.04,39.01,39.02,243892.0,36.5003,36.519,36.4909,36.5003,243892.0
2017-10-25 13:30:00,39.02,39.06,39.02,39.05,403872.0,36.5003,36.5377,36.5003,36.5283,403872.0
2017-10-25 13:35:00,39.05,39.08,39.04,39.07,576548.0,36.5283,36.5564,36.519,36.547,576548.0
2017-10-25 13:40:00,39.07,39.09,39.07,39.07,440344.0,36.547,36.5657,36.547,36.547,440344.0
2017-10-25 13:45:00,39.07,39.1,39.07,39.08,598996.0,36.547,36.5751,36.547,36.5564,598996.0
2017-10-25 13:50:00,39.08,39.1,39.05,39.06,544388.0,36.5564,36.5751,36.5283,36.5377,544388.0
2017-10-25 13:55:00,39.06,39.09,39.06,39.07,396148.0,36.5377,36.5657,36.5377,36.547,396148.0
2017-10-25 14:00:00,39.07,39.11,39.07,39.1,681860.0,36.547,36.5844,36.547,36.5751,681860.0
2017-10-25 14:05:00,39.1,39.12,39.09,39.1,627968.0,36.5751,36.5938,36.5657,36.5751,627968.0
2017-10-25 14:10:00,39.1,39.1,39.07,39.08,560492.0,36.5751,36.5751,36.547,36.5564,560492.0
2017-10-25 14:15:00,39.08,39.1,39.06,39.08,552532.0,36.5564,36.5751,36.5377,36.5564,552532.0
2017-10-25 14:20:00,39.08,39.1,39.07,39.09,410908.0,36.5564,36.5751,36.547,36.5657,410908.0
2017-10-25 14:25:00,39.09,39.1,39.07,39.07,390520.0,36.5657,36.5751,36.547,36.547,390520.0
2017-10-25 14:30:00,39.07,39.08,39.02,39.03,583408.0,36.547,36.5564,36.5003,36.5096,583408.0
2017-10-25 14:35:00,39.03,39.04,39.01,39.02,538940.0,36.5096,36.519,36.4909,36.5003,538940.0
2017-10-25 14:40:00,39.02,39.02,38.99,39.0,594616.0,36.5003,36.5003,36.4722,36.4815,594616.0
2017-10-25 14:45:00,39.0,39.01,38.98,39.01,604712.0,36.4815,36.4909,36.4628,36.4909,604712.0
2017-10-25 14:50:00,39.01,39.02,39.0,39.01,442016.0,36.4909,36.5003,36.4815,36.4909,442016.0
2017-10-25 14:55:00,39.01,39.04,39.0,39.03,637388.0,36.4909,36.519,36.4815,36.5096,637388.0
2017-10-25 15:00:00,39.03,39.04,39.01,39.04,550936.0,36.5096,36.519,36.4909,36.519,550936.0
2017-10-25 15:05:00,39.04,39.1,39.04,39.06,744068.0,36.519,36.5751,36.519,36.5377,744068.0
2017-10-25 15:10:00,39.06,39.09,39.06,39.08,427020.0,36.5377,36.5657,36.5377,36.5564,427020.0
2017-10-25 15:15:00,39.08,39.1,39.07,39.09,624472.0,36.5564,36.5751,36.547,36.5657,624472.0
2017-10-25 15:20:00,39.09,39.11,39.09,39.1,546812.0,36.5657,36.5844,36.5657,36.5751,546812.0
2017-10-25 15:25:00,39.1,39.14,39.09,39.13,787060.0,36.5751,36.6125,36.5657,36.6031,787060.0
2017-10-25 15:30:00,39.12,39.13,39.1,39.11,655092.0,36.5938,36.6031,36.5751,36.5844,655092.0
2017-10-25 15:35:00,39.11,39.13,39.1,39.11,525204.0,36.5844,36.6031,36.5751,36.5844,525204.0
2017-10-25 15:40:00,39.11,39.11,39.07,39.08,721836.0,36.5844,36.5844,36.547,36.5564,721836.0
2017-10-25 15:45:00,39.07,39.09,39.02,39.03,703372.0,36.547,36.5657,36.5003,36.5096,703372.0
2017-10-25 15:50:00,39.03,39.11,39.02,39.1,1038944.0,36.5096,36.5844,36.5003,36.5751,1038944.0
2017-10-25 15:55:00,39.1,39.13,39.07,39.1,2302116.0,36.5751,36.6031,36.547,36.5751,2302116.0
2017-10-26 09:30:00,39.31,39.44,39.29,39.43,3748168.0,36.7715,36.8931,36.7528,36.8838,3748168.0
2017-10-26 09:35:00,39.43,39.46,39.38,39.4,2127660.0,36.8838,36.9118,36.837,36.8557,2127660.0
2017-10-26 09:40:00,39.4,39.44,39.35,39.43,1658216.0,36.8557,36.8931,36.8089,36.8838,1658216.0
2017-10-26 09:45:00,39.43,39.43,39.32,39.34,1086308.0,36.8838,36.8838,36.7809,36.7996,1086308.0
2017-10-26 09:50:00,39.35,39.37,39.32,39.33,845764.0,36.8089,36.8277,36.7809,36.7902,845764.0
2017-10-26 09:55:00,39.33,39.33,39.29,39.32,965288.0,36.7902,36.7902,36.7528,36.7809,965288.0
2017-10-26 10:00:00,39.32,39.32,39.25,39.3,1088688.0,36.7809,36.7809,36.7154,36.7622,1088688.0
2017-10-26 10:05:00,39.3,39.31,39.23,39.24,1083508.0,36.7622,36.7715,36.6967,36.706,1083508.0
2017-10-26 10:10:00,39.24,39.28,39.21,39.22,869300.0,36.706,36.7435,36.678,36.6873,869300.0
2017-10-26 10:15:00,39.22,39.3,39.2,39.28,1032976.0,36.6873,36.7622,36.6686,36.7435,1032976.0
2017-10-26 10:20:00,39.28,39.35,39.28,39.35,799368.0,36.7435,36.8089,36.7435,36.8089,799368.0
2017-10-26 10:25:00,39.35,39.37,39.3,39.3,683844.0,36.8089,36.8277,36.7622,36.7622,683844.0
2017-10-26 10:30:00,39.3,39.34,39.28,39.33,468200.0,36.7622,36.7996,36.7435,36.7902,468200.0
2017-10-26 10:35:00,39.33,39.39,39.31,39.39,811400.0,36.7902,36.8464,36.7715,36.8464,811400.0
2017-10-26 10:40:00,39.39,39.4,39.35,39.36,561324.0,36.8464,36.8557,36.8089,36.8183,561324.0
2017-10-26 10:45:00,39.36,39.42,39.36,39.4,1117884.0,36.8183,36.8744,36.8183,36.8557,1117884.0
2017-10-26 10:50:00,39.4,39.43,39.39,39.42,639284.0,36.8557,36.8838,36.8464,36.8744,639284.0
2017-10-26 10:55:00,39.42,39.43,39.38,39.38,597424.0,36.8744,36.8838,36.837,36.837,597424.0
2017-10-26 11:00:00,39.38,39.43,39.35,39.37,743392.0,36.837,36.8838,36.8089,36.8277,743392.0
2017-10-26 11:05:00,39.37,39.39,39.33,39.36,760776.0,36.8277,36.8464,36.7902,36.8183,760776.0
2017-10-26 11:10:00,39.36,39.42,39.36,39.4,636096.0,36.8183,36.8744,36.8183,36.8557,636096.0
2017-10-26 11:15:00,39.4,39.4,39.32,39.36,595484.0,36.8557,36.8557,36.7809,36.8183,595484.0
2017-10-26 11:20:00,39.36,39.38,39.34,39.36,391292.0,36.8183,36.837,36.7996,36.8183,391292.0
2017-10-26 11:25:00,39.37,39.38,39.35,39.37,574868.0,36.8277,36.837,36.8089,36.8277,574868.0
2017-10-26 11:30:00,39.36,39.37,39.34,39.36,299504.0,36.8183,36.8277,36.7996,36.8183,299504.0
2017-10-26 11:35:00,39.36,39.39,39.36,39.36,325204.0,36.8183,36.8464,36.8183,36.8183,325204.0
2017-10-26 11:40:00,39.36,39.38,39.34,39.37,341212.0,36.8183,36.837,36.7996,36.8277,341212.0
2017-10-26 11:45:00,39.36,39.39,39.35,39.37,305168.0,36.8183,36.8464,36.8089,36.8277,305168.0
2017-10-26 11:50:00,39.37,39.4,39.36,39.38,351552.0,36.8277,36.8557,36.8183,36.837,351552.0
2017-10-26 11:55:00,39.37,39.39,39.33,39.38,583312.0,36.8277,36.8464,36.7902,36.837,583312.0
2017-10-26 12:00:00,39.37,39.4,39.37,39.4,344740.0,36.8277,36.8557,36.8277,36.8557,344740.0
2017-10-26 12:05:00,39.4,39.41,39.38,39.4,305900.0,36.8557,36.8651,36.837,36.8557,305900.0
2017-10-26 12:10:00,39.4,39.42,39.39,39.41,244592.0,36.8557,36.8744,36.8464,36.8651,244592.0
2017-10-26 12:15:00,39.41,39.42,39.38,39.39,303152.0,36.8651,36.8744,36.837,36.8464,303152.0
2017-10-26 12:20:00,39.4,39.4,39.38,39.39,221316.0,36.8557,36.8557,36.837,36.8464,221316.0
2017-10-26 12:25:00,39.39,39.41,39.37,39.41,265824.0,36.8464,36.8651,36.8277,36.8651,265824.0
2017-10-26 12:30:00,39.41,39.41,39.33,39.34,501164.0,36.8651,36.8651,36.7902,36.7996,501164.0
2017-10-26 12:35:00,39.34,39.36,39.31,39.35,370312.0,36.7996,36.8183,36.7715,36.8089,370312.0
2017-10-26 12:40:00,39.35,39.36,39.33,39.35,218812.0,36.8089,36.8183,36.7902,36.8089,218812.0
2017-10-26 12:45:00,39.35,39.37,39.34,39.37,285180.0,36.8089,36.8277,36.7996,36.8277,285180.0
2017-10-26 12:50:00,39.37,39.38,39.35,39.35,318816.0,36.8277,36.837,36.8089,36.8089,318816.0
2017-10-26 12:55:00,39.35,39.36,39.34,39.34,199780.0,36.8089,36.8183,36.7996,36.7996,199780.0
2017-10-26 13:00:00,39.35,39.36,39.32,39.36,261740.0,36.8089,36.8183,36.7809,36.8183,261740.0
2017-10-26 13:05:00,39.36,39.37,39.33,39.34,226180.0,36.8183,36.8277,36.7902,36.7996,226180.0
2017-10-26 13:10:00,39.33,39.35,39.33,39.35,222320.0,36.7902,36.8089,36.7902,36.8089,222320.0
2017-10-26 13:15:00,39.34,39.35,39.33,39.35,302728.0,36.7996,36.8089,36.7902,36.8089,302728.0
2017-10-26 13:20:00,39.35,39.36,39.33,39.33,188928.0,36.8089,36.8183,36.7902,36.7902,188928.0
2017-10-26 13:25:00,39.34,39.34,39.32,39.33,307256.0,36.7996,36.7996,36.7809,36.7902,307256.0
2017-10-26 13:30:00,39.32,39.33,39.29,39.3,542640.0,36.7809,36.7902,36.7528,36.7622,542640.0
2017-10-26 13:35:00,39.3,39.32,39.3,39.31,288716.0,36.7622,36.7809,36.7622,36.7715,288716.0
2017-10-26 13:40:00,39.31,39.33,39.31,39.33,190612.0,36.7715,36.7902,36.7715,36.7902,190612.0
2017-10-26 13:45:00,39.33,39.33,39.29,39.29,316616.0,36.7902,36.7902,36.7528,36.7528,316616.0
2017-10-26 13:50:00,39.29,39.31,39.27,39.3,416776.0,36.7528,36.7715,36.7341,36.7622,416776.0
2017-10-26 13:55:00,39.3,39.35,39.3,39.35,398272.0,36.7622,36.8089,36.7622,36.8089,398272.0
2017-10-26 14:00:00,39.35,39.35,39.33,39.35,232988.0,36.8089,36.8089,36.7902,36.8089,232988.0
2017-10-26 14:05:00,39.35,39.37,39.35,39.35,292340.0,36.8089,36.8277,36.8089,36.8089,292340.0
2017-10-26 14:10:00,39.36,39.38,39.36,39.37,439296.0,36.8183,36.837,36.8183,36.8277,439296.0
2017-10-26 14:15:00,39.37,39.39,39.37,39.38,474336.0,36.8277,36.8464,36.8277,36.837,474336.0
2017-10-26 14:20:00,39.38,39.39,39.37,39.38,362960.0,36.837,36.8464,36.8277,36.837,362960.0
2017-10-26 14:25:00,39.38,39.41,39.38,39.4,330060.0,36.837,36.8651,36.837,36.8557,330060.0
2017-10-26 14:30:00,39.4,39.42,39.4,39.42,342680.0,36.8557,36.8744,36.8557,36.8744,342680.0
2017-10-26 14:35:00,39.42,39.43,39.41,39.41,490736.0,36.8744,36.8838,36.8651,36.8651,490736.0
2017-10-26 14:40:00,39.41,39.43,39.41,39.42,693552.0,36.8651,36.8838,36.8651,36.8744,693552.0
2017-10-26 14:45:00,39.43,39.44,39.42,39.42,535268.0,36.8838,36.8931,36.8744,36.8744,535268.0
2017-10-26 14:50:00,39.42,39.43,39.4,39.42,359912.0,36.8744,36.8838,36.8557,36.8744,359912.0
2017-10-26 14:55:00,39.42,39.44,39.42,39.42,558556.0,36.8744,36.8931,36.8744,36.8744,558556.0
2017-10-26 15:00:00,39.42,39.43,39.41,39.43,356868.0,36.8744,36.8838,36.8651,36.8838,356868.0
2017-10-26 15:05:00,39.43,39.43,39.4,39.41,419016.0,36.8838,36.8838,36.8557,36.8651,419016.0
2017-10-26 15:10:00,39.42,39.43,39.4,39.41,409344.0,36.8744,36.8838,36.8557,36.8651,409344.0
2017-10-26 15:15:00,39.41,39.41,39.39,39.4,500936.0,36.8651,36.8651,36.8464,36.8557,500936.0
2017-10-26 15:20:00,39.4,39.42,39.38,39.39,565224.0,36.8557,36.8744,36.837,36.8464,565224.0
2017-10-26 15:25:00,39.39,39.4,39.37,39.4,751848.0,36.8464,36.8557,36.8277,36.8557,751848.0
2017-10-26 15:30:00,39.4,39.42,39.38,39.4,513460.0,36.8557,36.8744,36.837,36.8557,513460.0
2017-10-26 15:35:00,39.4,39.4,39.36,39.37,652052.0,36.8557,36.8557,36.8183,36.8277,652052.0
2017-10-26 15:40:00,39.38,39.4,39.38,39.4,871636.0,36.837,36.8557,36.837,36.8557,871636.0
2017-10-26 15:45:00,39.4,39.42,39.37,39.38,1624568.0,36.8557,36.8744,36.8277,36.837,1624568.0
2017-10-26 15:50:00,39.38,39.39,39.35,39.37,1985392.0,36.837,36.8464,36.8089,36.8277,1985392.0
2017-10-26 15:55:00,39.38,39.39,39.35,39.35,2422092.0,36.837,36.8464,36.8089,36.8089,2422092.0
2017-10-27 09:30:00,39.82,39.88,39.73,39.78,6032584.0,37.2486,37.3047,37.1644,37.2112,6032584.0
2017-10-27 09:35:00,39.77,39.8,39.7,39.74,2454968.0,37.2018,37.2299,37.1363,37.1738,2454968.0
2017-10-27 09:40:00,39.74,39.85,39.68,39.84,3963800.0,37.1738,37.2767,37.1176,37.2673,3963800.0
2017-10-27 09:45:00,39.84,39.93,39.81,39.85,4962804.0,37.2673,37.3515,37.2392,37.2767,4962804.0
2017-10-27 09:50:00,39.85,39.86,39.79,39.83,2162468.0,37.2767,37.286,37.2205,37.2579,2162468.0
2017-10-27 09:55:00,39.83,39.9,39.73,39.88,2317776.0,37.2579,37.3234,37.1644,37.3047,2317776.0
2017-10-27 10:00:00,39.89,40.05,39.86,40.05,4321940.0,37.3141,37.4637,37.286,37.4637,4321940.0
2017-10-27 10:05:00,40.05,40.09,40.01,40.04,3137820.0,37.4637,37.5012,37.4263,37.4544,3137820.0
2017-10-27 10:10:00,40.04,40.08,40.01,40.04,1905116.0,37.4544,37.4918,37.4263,37.4544,1905116.0
2017-10-27 10:15:00,40.04,40.12,40.02,40.11,2177836.0,37.4544,37.5292,37.4357,37.5199,2177836.0
2017-10-27 10:20:00,40.11,40.15,40.02,40.1,2510816.0,37.5199,37.5573,37.4357,37.5105,2510816.0
2017-10-27 10:25:00,40.1,40.12,40.06,40.06,1706780.0,37.5105,37.5292,37.4731,37.4731,1706780.0
2017-10-27 10:30:00,40.07,40.1,40.06,40.1,2045844.0,37.4824,37.5105,37.4731,37.5105,2045844.0
2017-10-27 10:35:00,40.1,40.18,40.1,40.17,2348488.0,37.5105,37.5853,37.5105,37.576,2348488.0
2017-10-27 10:40:00,40.17,40.2,40.11,40.15,1468432.0,37.576,37.6041,37.5199,37.5573,1468432.0
2017-10-27 10:45:00,40.15,40.19,40.12,40.19,1551688.0,37.5573,37.5947,37.5292,37.5947,1551688.0
2017-10-27 10:50:00,40.19,40.25,40.19,40.24,2319492.0,37.5947,37.6508,37.5947,37.6415,2319492.0
2017-10-27 10:55:00,40.24,40.25,40.19,40.21,1390944.0,37.6415,37.6508,37.5947,37.6134,1390944.0
2017-10-27 11:00:00,40.21,40.26,40.16,40.2,2254840.0,37.6134,37.6602,37.5666,37.6041,2254840.0
2017-10-27 11:05:00,40.2,40.21,40.17,40.2,1229564.0,37.6041,37.6134,37.576,37.6041,1229564.0
2017-10-27 11:10:00,40.2,40.26,40.19,40.24,1176792.0,37.6041,37.6602,37.5947,37.6415,1176792.0
2017-10-27 11:15:00,40.24,40.31,40.24,40.29,2070860.0,37.6415,37.7069,37.6415,37.6882,2070860.0
2017-10-27 11:20:00,40.29,40.39,40.27,40.38,2477900.0,37.6882,37.7818,37.6695,37.7724,2477900.0
2017-10-27 11:25:00,40.38,40.49,40.35,40.49,2344160.0,37.7724,37.8753,37.7444,37.8753,2344160.0
2017-10-27 11:30:00,40.49,40.5,40.47,40.49,1784856.0,37.8753,37.8847,37.8566,37.8753,1784856.0
2017-10-27 11:35:00,40.49,40.52,40.43,40.44,2463948.0,37.8753,37.9034,37.8192,37.8286,2463948.0
2017-10-27 11:40:00,40.44,40.49,40.42,40.48,1198220.0,37.8286,37.8753,37.8098,37.866,1198220.0
2017-10-27 11:45:00,40.48,40.55,40.46,40.53,1809884.0,37.866,37.9315,37.8473,37.9127,1809884.0
2017-10-27 11:50:00,40.53,40.6,40.53,40.6,1752540.0,37.9127,37.9782,37.9127,37.9782,1752540.0
2017-10-27 11:55:00,40.6,40.61,40.54,40.6,1935000.0,37.9782,37.9876,37.9221,37.9782,1935000.0
2017-10-27 12:00:00,40.6,40.69,40.59,40.68,2337752.0,37.9782,38.0624,37.9689,38.0531,2337752.0
2017-10-27 12:05:00,40.68,40.69,40.62,40.65,1469144.0,38.0531,38.0624,37.9969,38.025,1469144.0
2017-10-27 12:10:00,40.65,40.67,40.6,40.61,1461592.0,38.025,38.0437,37.9782,37.9876,1461592.0
2017-10-27 12:15:00,40.61,40.65,40.6,40.61,1635268.0,37.9876,38.025,37.9782,37.9876,1635268.0
2017-10-27 12:20:00,40.61,40.68,40.61,40.65,1497940.0,37.9876,38.0531,37.9876,38.025,1497940.0
2017-10-27 12:25:00,40.65,40.7,40.65,40.68,1631808.0,38.025,38.0718,38.025,38.0531,1631808.0
2017-10-27 12:30:00,40.68,40.74,40.67,40.68,2142684.0,38.0531,38.1092,38.0437,38.0531,2142684.0
2017-10-27 12:35:00,40.68,40.71,40.6,40.63,1747768.0,38.0531,38.0811,37.9782,38.0063,1747768.0
2017-10-27 12:40:00,40.63,40.67,40.61,40.63,1017196.0,38.0063,38.0437,37.9876,38.0063,1017196.0
2017-10-27 12:45:00,40.62,40.62,40.52,40.54,1859468.0,37.9969,37.9969,37.9034,37.9221,1859468.0
2017-10-27 12:50:00,40.54,40.56,40.52,40.55,1437956.0,37.9221,37.9408,37.9034,37.9315,1437956.0
2017-10-27 12:55:00,40.55,40.58,40.54,40.56,1145920.0,37.9315,37.9595,37.9221,37.9408,1145920.0
2017-10-27 13:00:00,40.56,40.6,40.56,40.6,1198160.0,37.9408,37.9782,37.9408,37.9782,1198160.0
2017-10-27 13:05:00,40.6,40.6,40.56,40.58,1111312.0,37.9782,37.9782,37.9408,37.9595,1111312.0
2017-10-27 13:10:00,40.58,40.58,40.54,40.57,958564.0,37.9595,37.9595,37.9221,37.9502,958564.0
2017-10-27 13:15:00,40.57,40.64,40.57,40.64,1260784.0,37.9502,38.0156,37.9502,38.0156,1260784.0
2017-10-27 13:20:00,40.64,40.67,40.63,40.63,901112.0,38.0156,38.0437,38.0063,38.0063,901112.0
2017-10-27 13:25:00,40.63,40.66,40.62,40.64,654408.0,38.0063,38.0343,37.9969,38.0156,654408.0
2017-10-27 13:30:00,40.64,40.67,40.62,40.63,947336.0,38.0156,38.0437,37.9969,38.0063,947336.0
2017-10-27 13:35:00,40.63,40.69,40.63,40.69,966336.0,38.0063,38.0624,38.0063,38.0624,966336.0
2017-10-27 13:40:00,40.69,40.7,40.67,40.7,929904.0,38.0624,38.0718,38.0437,38.0718,929904.0
2017-10-27 13:45:00,40.7,40.74,40.69,40.73,1533292.0,38.0718,38.1092,38.0624,38.0998,1533292.0
2017-10-27 13:50:00,40.73,40.76,40.73,40.76,1983904.0,38.0998,38.1279,38.0998,38.1279,1983904.0
2017-10-27 13:55:00,40.76,40.79,40.76,40.78,1294080.0,38.1279,38.156,38.1279,38.1466,1294080.0
2017-10-27 14:00:00,40.78,40.85,40.77,40.85,1972720.0,38.1466,38.2121,38.1372,38.2121,1972720.0
2017-10-27 14:05:00,40.85,40.9,40.84,40.88,2361308.0,38.2121,38.2588,38.2027,38.2401,2361308.0
2017-10-27 14:10:00,40.88,40.9,40.85,40.85,1352516.0,38.2401,38.2588,38.2121,38.2121,1352516.0
2017-10-27 14:15:00,40.85,40.88,40.84,40.86,1250116.0,38.2121,38.2401,38.2027,38.2214,1250116.0
2017-10-27 14:20:00,40.86,40.87,40.74,40.76,1715068.0,38.2214,38.2308,38.1092,38.1279,1715068.0
2017-10-27 14:25:00,40.76,40.77,40.67,40.68,1643412.0,38.1279,38.1372,38.0437,38.0531,1643412.0
2017-10-27 14:30:00,40.68,40.73,40.68,40.72,1442860.0,38.0531,38.0998,38.0531,38.0905,1442860.0
2017-10-27 14:35:00,40.72,40.72,40.66,40.71,1194936.0,38.0905,38.0905,38.0343,38.0811,1194936.0
2017-10-27 14:40:00,40.71,40.71,40.68,40.7,1090204.0,38.0811,38.0811,38.0531,38.0718,1090204.0
2017-10-27 14:45:00,40.7,40.71,40.63,40.63,1565624.0,38.0718,38.0811,38.0063,38.0063,1565624.0
2017-10-27 14:50:00,40.63,40.63,40.58,40.6,1758056.0,38.0063,38.0063,37.9595,37.9782,1758056.0
2017-10-27 14:55:00,40.6,40.65,40.59,40.65,1146300.0,37.9782,38.025,37.9689,38.025,1146300.0
2017-10-27 15:00:00,40.65,40.69,40.63,40.67,1295708.0,38.025,38.0624,38.0063,38.0437,1295708.0
2017-10-27 15:05:00,40.67,40.71,40.67,40.68,995980.0,38.0437,38.0811,38.0437,38.0531,995980.0
2017-10-27 15:10:00,40.68,40.72,40.66,40.71,1400780.0,38.0531,38.0905,38.0343,38.0811,1400780.0
2017-10-27 15:15:00,40.71,40.74,40.69,40.74,1493824.0,38.0811,38.1092,38.0624,38.1092,1493824.0
2017-10-27 15:20:00,40.74,40.74,40.72,40.74,1020020.0,38.1092,38.1092,38.0905,38.1092,1020020.0
2017-10-27 15:25:00,40.73,40.77,40.72,40.77,1921056.0,38.0998,38.1372,38.0905,38.1372,1921056.0
2017-10-27 15:30:00,40.77,40.77,40.72,40.75,1898520.0,38.1372,38.1372,38.0905,38.1185,1898520.0
2017-10-27 15:35:00,40.75,40.76,40.72,40.73,1224372.0,38.1185,38.1279,38.0905,38.0998,1224372.0
2017-10-27 15:40:00,40.73,40.75,40.72,40.74,1454744.0,38.0998,38.1185,38.0905,38.1092,1454744.0
2017-10-27 15:45:00,40.74,40.78,40.73,40.77,3106164.0,38.1092,38.1466,38.0998,38.1372,3106164.0
2017-10-27 15:50:00,40.77,40.79,40.74,40.77,3027488.0,38.1372,38.156,38.1092,38.1372,3027488.0
2017-10-27 15:55:00,40.77,40.77,40.7,40.76,4933780.0,38.1372,38.1372,38.0718,38.1279,4933780.0
2017-10-30 09:30:00,40.96,41.29,40.93,41.24,11560976.0,38.315,38.6237,38.2869,38.5769,11560976.0
2017-10-30 09:35:00,41.24,41.59,41.24,41.56,7667292.0,38.5769,38.9043,38.5769,38.8762,7667292.0
2017-10-30 09:40:00,41.55,41.58,41.32,41.41,5654680.0,38.8669,38.8949,38.6517,38.7359,5654680.0
2017-10-30 09:45:00,41.4,41.48,41.38,41.42,2860984.0,38.7266,38.8014,38.7079,38.7453,2860984.0
2017-10-30 09:50:00,41.42,41.48,41.36,41.48,2969440.0,38.7453,38.8014,38.6891,38.8014,2969440.0
2017-10-30 09:55:00,41.47,41.57,41.47,41.56,4087892.0,38.792,38.8856,38.792,38.8762,4087892.0
2017-10-30 10:00:00,41.56,41.6,41.52,41.6,4027304.0,38.8762,38.9136,38.8388,38.9136,4027304.0
2017-10-30 10:05:00,41.6,41.68,41.58,41.65,3605920.0,38.9136,38.9885,38.8949,38.9604,3605920.0
2017-10-30 10:10:00,41.65,41.7,41.65,41.69,2833836.0,38.9604,39.0072,38.9604,38.9978,2833836.0
2017-10-30 10:15:00,41.69,41.77,41.69,41.76,3696216.0,38.9978,39.0727,38.9978,39.0633,3696216.0
2017-10-30 10:20:00,41.76,41.83,41.74,41.81,3592792.0,39.0633,39.1288,39.0446,39.1101,3592792.0
2017-10-30 10:25:00,41.81,41.88,41.8,41.87,3065788.0,39.1101,39.1756,39.1007,39.1662,3065788.0
2017-10-30 10:30:00,41.87,41.99,41.85,41.99,4632428.0,39.1662,39.2785,39.1475,39.2785,4632428.0
2017-10-30 10:35:00,41.99,42.02,41.9,41.91,5389984.0,39.2785,39.3065,39.1943,39.2036,5389984.0
2017-10-30 10:40:00,41.91,41.96,41.81,41.85,3874572.0,39.2036,39.2504,39.1101,39.1475,3874572.0
2017-10-30 10:45:00,41.85,41.85,41.72,41.74,3424880.0,39.1475,39.1475,39.0259,39.0446,3424880.0
2017-10-30 10:50:00,41.74,41.79,41.71,41.75,2452896.0,39.0446,39.0914,39.0165,39.054,2452896.0
2017-10-30 10:55:00,41.75,41.79,41.73,41.78,2168748.0,39.054,39.0914,39.0353,39.082,2168748.0
2017-10-30 11:00:00,41.78,41.78,41.65,41.67,2475832.0,39.082,39.082,38.9604,38.9791,2475832.0
2017-10-30 11:05:00,41.67,41.7,41.56,41.59,2207160.0,38.9791,39.0072,38.8762,38.9043,2207160.0
2017-10-30 11:10:00,41.59,41.6,41.54,41.58,2368472.0,38.9043,38.9136,38.8575,38.8949,2368472.0
2017-10-30 11:15:00,41.58,41.66,41.58,41.61,2085536.0,38.8949,38.9698,38.8949,38.923,2085536.0
2017-10-30 11:20:00,41.61,41.68,41.6,41.68,1670680.0,38.923,38.9885,38.9136,38.9885,1670680.0
2017-10-30 11:25:00,41.68,41.68,41.56,41.58,1368312.0,38.9885,38.9885,38.8762,38.8949,1368312.0
2017-10-30 11:30:00,41.58,41.63,41.55,41.58,2107200.0,38.8949,38.9417,38.8669,38.8949,2107200.0
2017-10-30 11:35:00,41.58,41.63,41.55,41.63,1233340.0,38.8949,38.9417,38.8669,38.9417,1233340.0
2017-10-30 11:40:00,41.63,41.69,41.6,41.63,1532900.0,38.9417,38.9978,38.9136,38.9417,1532900.0
2017-10-30 11:45:00,41.63,41.68,41.62,41.67,1195528.0,38.9417,38.9885,38.9324,38.9791,1195528.0
2017-10-30 11:50:00,41.66,41.68,41.62,41.68,947132.0,38.9698,38.9885,38.9324,38.9885,947132.0
2017-10-30 11:55:00,41.68,41.77,41.67,41.76,1700896.0,38.9885,39.0727,38.9791,39.0633,1700896.0
2017-10-30 12:00:00,41.75,41.76,41.66,41.67,843624.0,39.054,39.0633,38.9698,38.9791,843624.0
2017-10-30 12:05:00,41.66,41.68,41.61,41.62,1069432.0,38.9698,38.9885,38.923,38.9324,1069432.0
2017-10-30 12:10:00,41.62,41.63,41.55,41.55,1203804.0,38.9324,38.9417,38.8669,38.8669,1203804.0
2017-10-30 12:15:00,41.56,41.56,41.46,41.5,2053636.0,38.8762,38.8762,38.7827,38.8201,2053636.0
2017-10-30 12:20:00,41.5,41.51,41.47,41.51,1091856.0,38.8201,38.8295,38.792,38.8295,1091856.0
2017-10-30 12:25:00,41.51,41.54,41.5,41.53,1154896.0,38.8295,38.8575,38.8201,38.8482,1154896.0
2017-10-30 12:30:00,41.53,41.62,41.52,41.62,1009696.0,38.8482,38.9324,38.8388,38.9324,1009696.0
2017-10-30 12:35:00,41.62,41.64,41.6,41.63,995400.0,38.9324,38.9511,38.9136,38.9417,995400.0
2017-10-30 12:40:00,41.63,41.66,41.6,41.63,987076.0,38.9417,38.9698,38.9136,38.9417,987076.0
2017-10-30 12:45:00,41.63,41.68,41.63,41.63,906560.0,38.9417,38.9885,38.9417,38.9417,906560.0
2017-10-30 12:50:00,41.63,41.65,41.57,41.61,890264.0,38.9417,38.9604,38.8856,38.923,890264.0
2017-10-30 12:55:00,41.62,41.63,41.6,41.62,488028.0,38.9324,38.9417,38.9136,38.9324,488028.0
2017-10-30 13:00:00,41.62,41.67,41.62,41.66,955376.0,38.9324,38.9791,38.9324,38.9698,955376.0
2017-10-30 13:05:00,41.66,41.68,41.64,41.66,481776.0,38.9698,38.9885,38.9511,38.9698,481776.0
2017-10-30 13:10:00,41.66,41.67,41.63,41.67,1275636.0,38.9698,38.9791,38.9417,38.9791,1275636.0
2017-10-30 13:15:00,41.66,41.71,41.66,41.7,730016.0,38.9698,39.0165,38.9698,39.0072,730016.0
2017-10-30 13:20:00,41.7,41.73,41.7,41.7,686000.0,39.0072,39.0353,39.0072,39.0072,686000.0
2017-10-30 13:25:00,41.7,41.72,41.69,41.7,583772.0,39.0072,39.0259,38.9978,39.0072,583772.0
2017-10-30 13:30:00,41.7,41.72,41.68,41.7,717756.0,39.0072,39.0259,38.9885,39.0072,717756.0
2017-10-30 13:35:00,41.7,41.7,41.66,41.67,724184.0,39.0072,39.0072,38.9698,38.9791,724184.0
2017-10-30 13:40:00,41.67,41.69,41.63,41.64,711196.0,38.9791,38.9978,38.9417,38.9511,711196.0
2017-10-30 13:45:00,41.64,41.64,41.59,41.59,659636.0,38.9511,38.9511,38.9043,38.9043,659636.0
2017-10-30 13:50:00,41.59,41.6,41.54,41.54,943152.0,38.9043,38.9136,38.8575,38.8575,943152.0
2017-10-30 13:55:00,41.54,41.58,41.53,41.56,1033472.0,38.8575,38.8949,38.8482,38.8762,1033472.0
2017-10-30 14:00:00,41.56,41.62,41.56,41.62,825060.0,38.8762,38.9324,38.8762,38.9324,825060.0
2017-10-30 14:05:00,41.61,41.68,41.6,41.68,841252.0,38.923,38.9885,38.9136,38.9885,841252.0
2017-10-30 14:10:00,41.68,41.69,41.65,41.65,751208.0,38.9885,38.9978,38.9604,38.9604,751208.0
2017-10-30 14:15:00,41.65,41.66,41.6,41.62,758264.0,38.9604,38.9698,38.9136,38.9324,758264.0
2017-10-30 14:20:00,41.63,41.65,41.61,41.65,711636.0,38.9417,38.9604,38.923,38.9604,711636.0
2017-10-30 14:25:00,41.65,41.66,41.63,41.65,613736.0,38.9604,38.9698,38.9417,38.9604,613736.0
2017-10-30 14:30:00,41.65,41.65,41.63,41.65,700468.0,38.9604,38.9604,38.9417,38.9604,700468.0
2017-10-30 14:35:00,41.65,41.65,41.6,41.62,725008.0,38.9604,38.9604,38.9136,38.9324,725008.0
2017-10-30 14:40:00,41.62,41.66,41.6,41.65,663920.0,38.9324,38.9698,38.9136,38.9604,663920.0
2017-10-30 14:45:00,41.65,41.66,41.64,41.66,560868.0,38.9604,38.9698,38.9511,38.9698,560868.0
2017-10-30 14:50:00,41.66,41.67,41.63,41.63,700676.0,38.9698,38.9791,38.9417,38.9417,700676.0
2017-10-30 14:55:00,41.63,41.66,41.61,41.63,931564.0,38.9417,38.9698,38.923,38.9417,931564.0
2017-10-30 15:00:00,41.63,41.65,41.61,41.65,966816.0,38.9417,38.9604,38.923,38.9604,966816.0
2017-10-30 15:05:00,41.65,41.68,41.63,41.67,968792.0,38.9604,38.9885,38.9417,38.9791,968792.0
2017-10-30 15:10:00,41.67,41.67,41.62,41.63,793056.0,38.9791,38.9791,38.9324,38.9417,793056.0
2017-10-30 15:15:00,41.63,41.65,41.6,41.6,814588.0,38.9417,38.9604,38.9136,38.9136,814588.0
2017-10-30 15:20:00,41.6,41.6,41.57,41.57,1222488.0,38.9136,38.9136,38.8856,38.8856,1222488.0
2017-10-30 15:25:00,41.57,41.64,41.57,41.64,1197256.0,38.8856,38.9511,38.8856,38.9511,1197256.0
2017-10-30 15:30:00,41.64,41.66,41.64,41.66,1029852.0,38.9511,38.9698,38.9511,38.9698,1029852.0
2017-10-30 15:35:00,41.66,41.66,41.62,41.66,1514572.0,38.9698,38.9698,38.9324,38.9698,1514572.0
2017-10-30 15:40:00,41.66,41.7,41.65,41.67,1731648.0,38.9698,39.0072,38.9604,38.9791,1731648.0
2017-10-30 15:45:00,41.67,41.71,41.67,41.71,1821760.0,38.9791,39.0165,38.9791,39.0165,1821760.0
2017-10-30 15:50:00,41.71,41.74,41.7,41.74,2404444.0,39.0165,39.0446,39.0072,39.0446,2404444.0
2017-10-30 15:55:00,41.73,41.74,41.68,41.68,4136948.0,39.0353,39.0446,38.9885,38.9885,4136948.0
2017-10-31 09:30:00,41.98,42.17,41.88,41.91,8798528.0,39.2691,39.4468,39.1756,39.2036,8798528.0
2017-10-31 09:35:00,41.91,41.96,41.85,41.93,3749824.0,39.2036,39.2504,39.1475,39.2223,3749824.0
2017-10-31 09:40:00,41.93,41.95,41.89,41.91,1846760.0,39.2223,39.241,39.1849,39.2036,1846760.0
2017-10-31 09:45:00,41.91,41.94,41.88,41.89,2422268.0,39.2036,39.2317,39.1756,39.1849,2422268.0
2017-10-31 09:50:00,41.89,41.89,41.76,41.78,2950136.0,39.1849,39.1849,39.0633,39.082,2950136.0
2017-10-31 09:55:00,41.78,41.87,41.74,41.8,2792340.0,39.082,39.1662,39.0446,39.1007,2792340.0
2017-10-31 10:00:00,41.8,41.87,41.8,41.86,1445820.0,39.1007,39.1662,39.1007,39.1569,1445820.0
2017-10-31 10:05:00,41.86,41.91,41.85,41.88,1283692.0,39.1569,39.2036,39.1475,39.1756,1283692.0
2017-10-31 10:10:00,41.88,41.96,41.88,41.96,1758676.0,39.1756,39.2504,39.1756,39.2504,1758676.0
2017-10-31 10:15:00,41.96,42.04,41.95,41.97,2174732.0,39.2504,39.3252,39.241,39.2598,2174732.0
2017-10-31 10:20:00,41.97,41.99,41.95,41.98,1167960.0,39.2598,39.2785,39.241,39.2691,1167960.0
2017-10-31 10:25:00,41.98,42.0,41.95,41.95,1346832.0,39.2691,39.2878,39.241,39.241,1346832.0
2017-10-31 10:30:00,41.95,41.97,41.93,41.96,1471516.0,39.241,39.2598,39.2223,39.2504,1471516.0
2017-10-31 10:35:00,41.96,41.99,41.94,41.99,1087388.0,39.2504,39.2785,39.2317,39.2785,1087388.0
2017-10-31 10:40:00,41.99,42.01,41.98,42.0,1548480.0,39.2785,39.2972,39.2691,39.2878,1548480.0
2017-10-31 10:45:00,42.0,42.05,41.99,42.05,1345948.0,39.2878,39.3346,39.2785,39.3346,1345948.0
2017-10-31 10:50:00,42.05,42.1,42.04,42.1,1670628.0,39.3346,39.3814,39.3252,39.3814,1670628.0
2017-10-31 10:55:00,42.09,42.12,42.09,42.1,1437660.0,39.372,39.4001,39.372,39.3814,1437660.0
2017-10-31 11:00:00,42.1,42.12,42.09,42.1,1133416.0,39.3814,39.4001,39.372,39.3814,1133416.0
2017-10-31 11:05:00,42.1,42.16,42.1,42.16,2113804.0,39.3814,39.4375,39.3814,39.4375,2113804.0
2017-10-31 11:10:00,42.16,42.23,42.13,42.22,2359032.0,39.4375,39.503,39.4094,39.4936,2359032.0
2017-10-31 11:15:00,42.22,42.25,42.21,42.22,2347196.0,39.4936,39.5217,39.4843,39.4936,2347196.0
2017-10-31 11:20:00,42.21,42.22,42.2,42.21,975288.0,39.4843,39.4936,39.4749,39.4843,975288.0
2017-10-31 11:25:00,42.21,42.22,42.18,42.21,1312864.0,39.4843,39.4936,39.4562,39.4843,1312864.0
2017-10-31 11:30:00,42.21,42.24,42.19,42.24,1315060.0,39.4843,39.5123,39.4655,39.5123,1315060.0
2017-10-31 11:35:00,42.23,42.27,42.22,42.25,1676376.0,39.503,39.5404,39.4936,39.5217,1676376.0
2017-10-31 11:40:00,42.25,42.27,42.19,42.21,1786088.0,39.5217,39.5404,39.4655,39.4843,1786088.0
2017-10-31 11:45:00,42.21,42.22,42.14,42.17,1106044.0,39.4843,39.4936,39.4188,39.4468,1106044.0
2017-10-31 11:50:00,42.17,42.21,42.16,42.19,1227472.0,39.4468,39.4843,39.4375,39.4655,1227472.0
2017-10-31 11:55:00,42.19,42.23,42.18,42.23,1060712.0,39.4655,39.503,39.4562,39.503,1060712.0
2017-10-31 12:00:00,42.23,42.24,42.22,42.22,841160.0,39.503,39.5123,39.4936,39.4936,841160.0
2017-10-31 12:05:00,42.22,42.23,42.16,42.17,1144892.0,39.4936,39.503,39.4375,39.4468,1144892.0
2017-10-31 12:10:00,42.17,42.22,42.17,42.21,1133488.0,39.4468,39.4936,39.4468,39.4843,1133488.0
2017-10-31 12:15:00,42.21,42.23,42.19,42.2,781624.0,39.4843,39.503,39.4655,39.4749,781624.0
2017-10-31 12:20:00,42.2,42.2,42.18,42.18,772968.0,39.4749,39.4749,39.4562,39.4562,772968.0
2017-10-31 12:25:00,42.18,42.22,42.18,42.21,1026632.0,39.4562,39.4936,39.4562,39.4843,1026632.0
2017-10-31 12:30:00,42.21,42.22,42.17,42.18,957976.0,39.4843,39.4936,39.4468,39.4562,957976.0
2017-10-31 12:35:00,42.18,42.19,42.17,42.18,578848.0,39.4562,39.4655,39.4468,39.4562,578848.0
2017-10-31 12:40:00,42.18,42.24,42.18,42.24,685728.0,39.4562,39.5123,39.4562,39.5123,685728.0
2017-10-31 12:45:00,42.24,42.27,42.23,42.24,1042688.0,39.5123,39.5404,39.503,39.5123,1042688.0
2017-10-31 12:50:00,42.24,42.3,42.24,42.3,810460.0,39.5123,39.5684,39.5123,39.5684,810460.0
2017-10-31 12:55:00,42.3,42.3,42.21,42.21,1071860.0,39.5684,39.5684,39.4843,39.4843,1071860.0
2017-10-31 13:00:00,42.21,42.21,42.15,42.18,1227472.0,39.4843,39.4843,39.4281,39.4562,1227472.0
2017-10-31 13:05:00,42.18,42.18,42.14,42.16,665236.0,39.4562,39.4562,39.4188,39.4375,665236.0
2017-10-31 13:10:00,42.16,42.19,42.16,42.18,628392.0,39.4375,39.4655,39.4375,39.4562,628392.0
2017-10-31 13:15:00,42.17,42.18,42.13,42.17,903480.0,39.4468,39.4562,39.4094,39.4468,903480.0
2017-10-31 13:20:00,42.17,42.22,42.17,42.22,882224.0,39.4468,39.4936,39.4468,39.4936,882224.0
2017-10-31 13:25:00,42.22,42.24,42.21,42.21,728796.0,39.4936,39.5123,39.4843,39.4843,728796.0
2017-10-31 13:30:00,42.21,42.22,42.2,42.22,960916.0,39.4843,39.4936,39.4749,39.4936,960916.0
2017-10-31 13:35:00,42.22,42.24,42.2,42.23,538224.0,39.4936,39.5123,39.4749,39.503,538224.0
2017-10-31 13:40:00,42.23,42.26,42.23,42.24,1026300.0,39.503,39.531,39.503,39.5123,1026300.0
2017-10-31 13:45:00,42.23,42.26,42.23,42.24,966784.0,39.503,39.531,39.503,39.5123,966784.0
2017-10-31 13:50:00,42.24,42.27,42.24,42.26,796148.0,39.5123,39.5404,39.5123,39.531,796148.0
2017-10-31 13:55:00,42.26,42.29,42.25,42.29,1157476.0,39.531,39.5591,39.5217,39.5591,1157476.0
2017-10-31 14:00:00,42.29,42.31,42.26,42.3,1557768.0,39.5591,39.5778,39.531,39.5684,1557768.0
2017-10-31 14:05:00,42.3,42.32,42.28,42.32,1064688.0,39.5684,39.5872,39.5497,39.5872,1064688.0
2017-10-31 14:10:00,42.32,42.33,42.29,42.32,1158068.0,39.5872,39.5965,39.5591,39.5872,1158068.0
2017-10-31 14:15:00,42.33,42.4,42.32,42.38,1902724.0,39.5965,39.662,39.5872,39.6433,1902724.0
2017-10-31 14:20:00,42.38,42.41,42.35,42.35,1890224.0,39.6433,39.6713,39.6152,39.6152,1890224.0
2017-10-31 14:25:00,42.35,42.36,42.32,42.35,830868.0,39.6152,39.6246,39.5872,39.6152,830868.0
2017-10-31 14:30:00,42.35,42.35,42.3,42.31,1237596.0,39.6152,39.6152,39.5684,39.5778,1237596.0
2017-10-31 14:35:00,42.31,42.34,42.3,42.32,933288.0,39.5778,39.6059,39.5684,39.5872,933288.0
2017-10-31 14:40:00,42.32,42.32,42.25,42.26,1174252.0,39.5872,39.5872,39.5217,39.531,1174252.0
2017-10-31 14:45:00,42.26,42.28,42.24,42.26,1405244.0,39.531,39.5497,39.5123,39.531,1405244.0
2017-10-31 14:50:00,42.26,42.26,42.21,42.22,898288.0,39.531,39.531,39.4843,39.4936,898288.0
2017-10-31 14:55:00,42.22,42.27,42.22,42.27,728224.0,39.4936,39.5404,39.4936,39.5404,728224.0
2017-10-31 15:00:00,42.27,42.3,42.26,42.29,762368.0,39.5404,39.5684,39.531,39.5591,762368.0
2017-10-31 15:05:00,42.29,42.32,42.29,42.3,942532.0,39.5591,39.5872,39.5591,39.5684,942532.0
2017-10-31 15:10:00,42.3,42.33,42.27,42.32,936048.0,39.5684,39.5965,39.5404,39.5872,936048.0
2017-10-31 15:15:00,42.32,42.32,42.27,42.29,987948.0,39.5872,39.5872,39.5404,39.5591,987948.0
2017-10-31 15:20:00,42.29,42.32,42.28,42.28,909352.0,39.5591,39.5872,39.5497,39.5497,909352.0
2017-10-31 15:25:00,42.29,42.3,42.27,42.27,831960.0,39.5591,39.5684,39.5404,39.5404,831960.0
2017-10-31 15:30:00,42.27,42.27,42.22,42.23,1126864.0,39.5404,39.5404,39.4936,39.503,1126864.0
2017-10-31 15:35:00,42.23,42.24,42.22,42.22,1039892.0,39.503,39.5123,39.4936,39.4936,1039892.0
2017-10-31 15:40:00,42.22,42.28,42.22,42.28,1488748.0,39.4936,39.5497,39.4936,39.5497,1488748.0
2017-10-31 15:45:00,42.28,42.29,42.24,42.27,1462492.0,39.5497,39.5591,39.5123,39.5404,1462492.0
2017-10-31 15:50:00,42.27,42.27,42.2,42.21,2064580.0,39.5404,39.5404,39.4749,39.4843,2064580.0
2017-10-31 15:55:00,42.21,42.3,42.21,42.26,6078128.0,39.4843,39.5684,39.4843,39.531,6078128.0
2017-11-01 09:30:00,42.47,42.49,42.28,42.31,5660368.0,39.7275,39.7462,39.5497,39.5778,5660368.0
2017-11-01 09:35:00,42.31,42.45,42.3,42.42,3368472.0,39.5778,39.7088,39.5684,39.6807,3368472.0
2017-11-01 09:40:00,42.42,42.43,42.27,42.29,2560384.0,39.6807,39.69,39.5404,39.5591,2560384.0
2017-11-01 09:45:00,42.28,42.29,42.16,42.16,3047556.0,39.5497,39.5591,39.4375,39.4375,3047556.0
2017-11-01 09:50:00,42.16,42.17,41.92,41.95,4002168.0,39.4375,39.4468,39.213,39.241,4002168.0
2017-11-01 09:55:00,41.95,41.98,41.83,41.96,4678608.0,39.241,39.2691,39.1288,39.2504,4678608.0
2017-11-01 10:00:00,41.95,41.97,41.81,41.85,3077212.0,39.241,39.2598,39.1101,39.1475,3077212.0
2017-11-01 10:05:00,41.85,41.88,41.79,41.84,2225736.0,39.1475,39.1756,39.0914,39.1381,2225736.0
2017-11-01 10:10:00,41.83,41.83,41.65,41.68,4053560.0,39.1288,39.1288,38.9604,38.9885,4053560.0
2017-11-01 10:15:00,41.68,41.74,41.66,41.69,2057544.0,38.9885,39.0446,38.9698,38.9978,2057544.0
2017-11-01 10:20:00,41.68,41.72,41.64,41.71,3103336.0,38.9885,39.0259,38.9511,39.0165,3103336.0
2017-11-01 10:25:00,41.71,41.83,41.67,41.8,3084512.0,39.0165,39.1288,38.9791,39.1007,3084512.0
2017-11-01 10:30:00,41.8,41.84,41.77,41.78,1815984.0,39.1007,39.1381,39.0727,39.082,1815984.0
2017-11-01 10:35:00,41.78,41.82,41.7,41.7,1923924.0,39.082,39.1194,39.0072,39.0072,1923924.0
2017-11-01 10:40:00,41.7,41.72,41.66,41.69,1747764.0,39.0072,39.0259,38.9698,38.9978,1747764.0
2017-11-01 10:45:00,41.69,41.74,41.69,41.72,946264.0,38.9978,39.0446,38.9978,39.0259,946264.0
2017-11-01 10:50:00,41.73,41.85,41.73,41.83,1646456.0,39.0353,39.1475,39.0353,39.1288,1646456.0
2017-11-01 10:55:00,41.83,41.87,41.76,41.76,1465168.0,39.1288,39.1662,39.0633,39.0633,1465168.0
2017-11-01 11:00:00,41.77,41.81,41.76,41.78,820908.0,39.0727,39.1101,39.0633,39.082,820908.0
2017-11-01 11:05:00,41.78,41.84,41.77,41.84,874628.0,39.082,39.1381,39.0727,39.1381,874628.0
2017-11-01 11:10:00,41.84,41.87,41.82,41.85,753588.0,39.1381,39.1662,39.1194,39.1475,753588.0
2017-11-01 11:15:00,41.86,41.9,41.83,41.88,1220508.0,39.1569,39.1943,39.1288,39.1756,1220508.0
2017-11-01 11:20:00,41.88,41.9,41.85,41.86,1081092.0,39.1756,39.1943,39.1475,39.1569,1081092.0
2017-11-01 11:25:00,41.86,41.86,41.8,41.8,765108.0,39.1569,39.1569,39.1007,39.1007,765108.0
2017-11-01 11:30:00,41.8,41.82,41.75,41.76,945368.0,39.1007,39.1194,39.054,39.0633,945368.0
2017-11-01 11:35:00,41.76,41.77,41.68,41.69,1437640.0,39.0633,39.0727,38.9885,38.9978,1437640.0
2017-11-01 11:40:00,41.69,41.7,41.64,41.68,1265860.0,38.9978,39.0072,38.9511,38.9885,1265860.0
2017-11-01 11:45:00,41.68,41.69,41.65,41.68,1130888.0,38.9885,38.9978,38.9604,38.9885,1130888.0
2017-11-01 11:50:00,41.68,41.69,41.62,41.63,1937348.0,38.9885,38.9978,38.9324,38.9417,1937348.0
2017-11-01 11:55:00,41.63,41.63,41.55,41.56,1770292.0,38.9417,38.9417,38.8669,38.8762,1770292.0
2017-11-01 12:00:00,41.56,41.63,41.55,41.63,1097172.0,38.8762,38.9417,38.8669,38.9417,1097172.0
2017-11-01 12:05:00,41.63,41.66,41.61,41.66,1047356.0,38.9417,38.9698,38.923,38.9698,1047356.0
2017-11-01 12:10:00,41.65,41.74,41.64,41.71,1437336.0,38.9604,39.0446,38.9511,39.0165,1437336.0
2017-11-01 12:15:00,41.71,41.77,41.71,41.76,794216.0,39.0165,39.0727,39.0165,39.0633,794216.0
2017-11-01 12:20:00,41.76,41.76,41.71,41.71,689380.0,39.0633,39.0633,39.0165,39.0165,689380.0
2017-11-01 12:25:00,41.72,41.73,41.69,41.72,621200.0,39.0259,39.0353,38.9978,39.0259,621200.0
2017-11-01 12:30:00,41.72,41.74,41.7,41.72,599220.0,39.0259,39.0446,39.0072,39.0259,599220.0
2017-11-01 12:35:00,41.72,41.73,41.67,41.67,660696.0,39.0259,39.0353,38.9791,38.9791,660696.0
2017-11-01 12:40:00,41.67,41.68,41.65,41.66,560732.0,38.9791,38.9885,38.9604,38.9698,560732.0
2017-11-01 12:45:00,41.66,41.69,41.65,41.66,612160.0,38.9698,38.9978,38.9604,38.9698,612160.0
2017-11-01 12:50:00,41.66,41.69,41.66,41.68,533392.0,38.9698,38.9978,38.9698,38.9885,533392.0
2017-11-01 12:55:00,41.67,41.69,41.62,41.64,778524.0,38.9791,38.9978,38.9324,38.9511,778524.0
2017-11-01 13:00:00,41.64,41.65,41.56,41.58,1482344.0,38.9511,38.9604,38.8762,38.8949,1482344.0
2017-11-01 13:05:00,41.59,41.59,41.51,41.52,1245752.0,38.9043,38.9043,38.8295,38.8388,1245752.0
2017-11-01 13:10:00,41.52,41.55,41.44,41.45,2024776.0,38.8388,38.8669,38.764,38.7733,2024776.0
2017-11-01 13:15:00,41.45,41.48,41.4,41.44,1476924.0,38.7733,38.8014,38.7266,38.764,1476924.0
2017-11-01 13:20:00,41.44,41.55,41.42,41.55,1410584.0,38.764,38.8669,38.7453,38.8669,1410584.0
2017-11-01 13:25:00,41.55,41.57,41.53,41.55,893512.0,38.8669,38.8856,38.8482,38.8669,893512.0
2017-11-01 13:30:00,41.56,41.6,41.55,41.58,618844.0,38.8762,38.9136,38.8669,38.8949,618844.0
2017-11-01 13:35:00,41.58,41.6,41.55,41.59,498088.0,38.8949,38.9136,38.8669,38.9043,498088.0
2017-11-01 13:40:00,41.59,41.6,41.56,41.57,523228.0,38.9043,38.9136,38.8762,38.8856,523228.0
2017-11-01 13:45:00,41.57,41.59,41.52,41.52,580440.0,38.8856,38.9043,38.8388,38.8388,580440.0
2017-11-01 13:50:00,41.52,41.54,41.46,41.47,771024.0,38.8388,38.8575,38.7827,38.792,771024.0
2017-11-01 13:55:00,41.48,41.79,41.46,41.56,960984.0,38.8014,39.0914,38.7827,38.8762,960984.0
2017-11-01 14:00:00,41.56,41.65,41.52,41.63,1361028.0,38.8762,38.9604,38.8388,38.9417,1361028.0
2017-11-01 14:05:00,41.63,41.65,41.58,41.64,1067876.0,38.9417,38.9604,38.8949,38.9511,1067876.0
2017-11-01 14:10:00,41.64,41.68,41.59,41.66,1093908.0,38.9511,38.9885,38.9043,38.9698,1093908.0
2017-11-01 14:15:00,41.65,41.66,41.57,41.62,793552.0,38.9604,38.9698,38.8856,38.9324,793552.0
2017-11-01 14:20:00,41.61,41.65,41.6,41.64,688812.0,38.923,38.9604,38.9136,38.9511,688812.0
2017-11-01 14:25:00,41.64,41.64,41.58,41.6,825992.0,38.9511,38.9511,38.8949,38.9136,825992.0
2017-11-01 14:30:00,41.6,41.63,41.57,41.62,767972.0,38.9136,38.9417,38.8856,38.9324,767972.0
2017-11-01 14:35:00,41.62,41.65,41.61,41.63,760684.0,38.9324,38.9604,38.923,38.9417,760684.0
2017-11-01 14:40:00,41.63,41.66,41.62,41.65,662704.0,38.9417,38.9698,38.9324,38.9604,662704.0
2017-11-01 14:45:00,41.65,41.69,41.64,41.68,591360.0,38.9604,38.9978,38.9511,38.9885,591360.0
2017-11-01 14:50:00,41.68,41.68,41.62,41.64,735400.0,38.9885,38.9885,38.9324,38.9511,735400.0
2017-11-01 14:55:00,41.64,41.68,41.62,41.67,827460.0,38.9511,38.9885,38.9324,38.9791,827460.0
2017-11-01 15:00:00,41.67,41.7,41.63,41.68,880960.0,38.9791,39.0072,38.9417,38.9885,880960.0
2017-11-01 15:05:00,41.69,41.71,41.67,41.69,860432.0,38.9978,39.0165,38.9791,38.9978,860432.0
2017-11-01 15:10:00,41.69,41.72,41.69,41.71,624932.0,38.9978,39.0259,38.9978,39.0165,624932.0
2017-11-01 15:15:00,41.71,41.72,41.65,41.66,961828.0,39.0165,39.0259,38.9604,38.9698,961828.0
2017-11-01 15:20:00,41.66,41.67,41.63,41.67,793588.0,38.9698,38.9791,38.9417,38.9791,793588.0
2017-11-01 15:25:00,41.67,41.68,41.65,41.66,592328.0,38.9791,38.9885,38.9604,38.9698,592328.0
2017-11-01 15:30:00,41.66,41.68,41.63,41.68,858128.0,38.9698,38.9885,38.9417,38.9885,858128.0
2017-11-01 15:35:00,41.68,41.69,41.66,41.69,783344.0,38.9885,38.9978,38.9698,38.9978,783344.0
2017-11-01 15:40:00,41.69,41.72,41.68,41.7,1395904.0,38.9978,39.0259,38.9885,39.0072,1395904.0
2017-11-01 15:45:00,41.7,41.71,41.63,41.63,1664976.0,39.0072,39.0165,38.9417,38.9417,1664976.0
2017-11-01 15:50:00,41.63,41.72,41.63,41.7,2017060.0,38.9417,39.0259,38.9417,39.0072,2017060.0
2017-11-01 15:55:00,41.7,41.72,41.67,41.72,3392388.0,39.0072,39.0259,38.9791,39.0259,3392388.0
2017-11-02 09:30:00,41.88,41.93,41.69,41.71,3768548.0,39.1756,39.2223,38.9978,39.0165,3768548.0
2017-11-02 09:35:00,41.7,41.72,41.48,41.55,2588980.0,39.0072,39.0259,38.8014,38.8669,2588980.0
2017-11-02 09:40:00,41.56,41.6,41.49,41.51,1648124.0,38.8762,38.9136,38.8108,38.8295,1648124.0
2017-11-02 09:45:00,41.51,41.71,41.51,41.66,2261200.0,38.8295,39.0165,38.8295,38.9698,2261200.0
2017-11-02 09:50:00,41.65,41.82,41.65,41.76,1950712.0,38.9604,39.1194,38.9604,39.0633,1950712.0
2017-11-02 09:55:00,41.76,41.76,41.65,41.68,1327588.0,39.0633,39.0633,38.9604,38.9885,1327588.0
2017-11-02 10:00:00,41.68,41.69,41.56,41.56,1580764.0,38.9885,38.9978,38.8762,38.8762,1580764.0
2017-11-02 10:05:00,41.56,41.63,41.46,41.46,1974216.0,38.8762,38.9417,38.7827,38.7827,1974216.0
2017-11-02 10:10:00,41.46,41.52,41.44,41.49,1946368.0,38.7827,38.8388,38.764,38.8108,1946368.0
2017-11-02 10:15:00,41.49,41.57,41.46,41.56,1450560.0,38.8108,38.8856,38.7827,38.8762,1450560.0
2017-11-02 10:20:00,41.56,41.58,41.51,41.55,941404.0,38.8762,38.8949,38.8295,38.8669,941404.0
2017-11-02 10:25:00,41.55,41.62,41.54,41.6,1289452.0,38.8669,38.9324,38.8575,38.9136,1289452.0
2017-11-02 10:30:00,41.6,41.66,41.55,41.56,1095864.0,38.9136,38.9698,38.8669,38.8762,1095864.0
2017-11-02 10:35:00,41.56,41.59,41.54,41.56,714972.0,38.8762,38.9043,38.8575,38.8762,714972.0
2017-11-02 10:40:00,41.56,41.68,41.54,41.67,1025788.0,38.8762,38.9885,38.8575,38.9791,1025788.0
2017-11-02 10:45:00,41.67,41.7,41.62,41.62,816248.0,38.9791,39.0072,38.9324,38.9324,816248.0
2017-11-02 10:50:00,41.62,41.68,41.6,41.66,715592.0,38.9324,38.9885,38.9136,38.9698,715592.0
2017-11-02 10:55:00,41.66,41.72,41.62,41.63,898168.0,38.9698,39.0259,38.9324,38.9417,898168.0
2017-11-02 11:00:00,41.62,41.71,41.62,41.69,902424.0,38.9324,39.0165,38.9324,38.9978,902424.0
2017-11-02 11:05:00,41.69,41.71,41.6,41.61,991596.0,38.9978,39.0165,38.9136,38.923,991596.0
2017-11-02 11:10:00,41.61,41.64,41.59,41.6,610532.0,38.923,38.9511,38.9043,38.9136,610532.0
2017-11-02 11:15:00,41.6,41.61,41.56,41.56,606640.0,38.9136,38.923,38.8762,38.8762,606640.0
2017-11-02 11:20:00,41.57,41.6,41.54,41.57,847868.0,38.8856,38.9136,38.8575,38.8856,847868.0
2017-11-02 11:25:00,41.57,41.57,41.49,41.52,937128.0,38.8856,38.8856,38.8108,38.8388,937128.0
2017-11-02 11:30:00,41.51,41.51,41.44,41.48,1242980.0,38.8295,38.8295,38.764,38.8014,1242980.0
2017-11-02 11:35:00,41.47,41.48,41.32,41.35,1655012.0,38.792,38.8014,38.6517,38.6798,1655012.0
2017-11-02 11:40:00,41.35,41.48,41.34,41.47,924744.0,38.6798,38.8014,38.6704,38.792,924744.0
2017-11-02 11:45:00,41.47,41.49,41.43,41.47,786052.0,38.792,38.8108,38.7546,38.792,786052.0
2017-11-02 11:50:00,41.47,41.54,41.45,41.5,879692.0,38.792,38.8575,38.7733,38.8201,879692.0
2017-11-02 11:55:00,41.5,41.56,41.5,41.56,777012.0,38.8201,38.8762,38.8201,38.8762,777012.0
2017-11-02 12:00:00,41.56,41.57,41.48,41.5,995968.0,38.8762,38.8856,38.8014,38.8201,995968.0
2017-11-02 12:05:00,41.5,41.62,41.5,41.61,872268.0,38.8201,38.9324,38.8201,38.923,872268.0
2017-11-02 12:10:00,41.62,41.66,41.55,41.56,1207804.0,38.9324,38.9698,38.8669,38.8762,1207804.0
2017-11-02 12:15:00,41.56,41.64,41.56,41.6,689888.0,38.8762,38.9511,38.8762,38.9136,689888.0
2017-11-02 12:20:00,41.6,41.63,41.56,41.63,553680.0,38.9136,38.9417,38.8762,38.9417,553680.0
2017-11-02 12:25:00,41.63,41.77,41.58,41.77,2679720.0,38.9417,39.0727,38.8949,39.0727,2679720.0
2017-11-02 12:30:00,41.77,41.88,41.76,41.87,3022564.0,39.0727,39.1756,39.0633,39.1662,3022564.0
2017-11-02 12:35:00,41.87,41.98,41.87,41.92,2999912.0,39.1662,39.2691,39.1662,39.213,2999912.0
2017-11-02 12:40:00,41.92,41.96,41.83,41.85,1682980.0,39.213,39.2504,39.1288,39.1475,1682980.0
2017-11-02 12:45:00,41.84,41.94,41.84,41.91,1294996.0,39.1381,39.2317,39.1381,39.2036,1294996.0
2017-11-02 12:50:00,41.91,42.02,41.91,41.97,2303632.0,39.2036,39.3065,39.2036,39.2598,2303632.0
2017-11-02 12:55:00,41.97,42.05,41.93,41.93,1805872.0,39.2598,39.3346,39.2223,39.2223,1805872.0
2017-11-02 13:00:00,41.93,41.95,41.89,41.92,1421360.0,39.2223,39.241,39.1849,39.213,1421360.0
2017-11-02 13:05:00,41.92,41.94,41.88,41.89,862004.0,39.213,39.2317,39.1756,39.1849,862004.0
2017-11-02 13:10:00,41.89,41.94,41.88,41.91,919936.0,39.1849,39.2317,39.1756,39.2036,919936.0
2017-11-02 13:15:00,41.91,41.93,41.88,41.9,586916.0,39.2036,39.2223,39.1756,39.1943,586916.0
2017-11-02 13:20:00,41.9,41.91,41.88,41.88,588960.0,39.1943,39.2036,39.1756,39.1756,588960.0
2017-11-02 13:25:00,41.88,41.88,41.82,41.83,1152460.0,39.1756,39.1756,39.1194,39.1288,1152460.0
2017-11-02 13:30:00,41.83,41.86,41.81,41.86,722320.0,39.1288,39.1569,39.1101,39.1569,722320.0
2017-11-02 13:35:00,41.86,41.92,41.84,41.89,1145816.0,39.1569,39.213,39.1381,39.1849,1145816.0
2017-11-02 13:40:00,41.89,41.98,41.88,41.97,1453288.0,39.1849,39.2691,39.1756,39.2598,1453288.0
2017-11-02 13:45:00,41.97,41.98,41.91,41.94,913884.0,39.2598,39.2691,39.2036,39.2317,913884.0
2017-11-02 13:50:00,41.93,41.98,41.9,41.91,1024612.0,39.2223,39.2691,39.1943,39.2036,1024612.0
2017-11-02 13:55:00,41.92,41.94,41.89,41.91,513904.0,39.213,39.2317,39.1849,39.2036,513904.0
2017-11-02 14:00:00,41.92,41.99,41.91,41.99,887792.0,39.213,39.2785,39.2036,39.2785,887792.0
2017-11-02 14:05:00,41.98,42.0,41.96,41.99,890760.0,39.2691,39.2878,39.2504,39.2785,890760.0
2017-11-02 14:10:00,41.99,42.01,41.98,42.01,1033908.0,39.2785,39.2972,39.2691,39.2972,1033908.0
2017-11-02 14:15:00,42.01,42.02,41.95,42.0,991708.0,39.2972,39.3065,39.241,39.2878,991708.0
2017-11-02 14:20:00,42.0,42.06,41.99,42.06,1871956.0,39.2878,39.3439,39.2785,39.3439,1871956.0
2017-11-02 14:25:00,42.06,42.06,42.02,42.06,985568.0,39.3439,39.3439,39.3065,39.3439,985568.0
2017-11-02 14:30:00,42.06,42.06,42.03,42.04,730972.0,39.3439,39.3439,39.3159,39.3252,730972.0
2017-11-02 14:35:00,42.04,42.08,42.03,42.08,1319988.0,39.3252,39.3627,39.3159,39.3627,1319988.0
2017-11-02 14:40:00,42.08,42.12,42.08,42.09,1731972.0,39.3627,39.4001,39.3627,39.372,1731972.0
2017-11-02 14:45:00,42.09,42.13,42.08,42.1,1805420.0,39.372,39.4094,39.3627,39.3814,1805420.0
2017-11-02 14:50:00,42.1,42.1,42.01,42.03,1530580.0,39.3814,39.3814,39.2972,39.3159,1530580.0
2017-11-02 14:55:00,42.03,42.04,42.01,42.01,1165332.0,39.3159,39.3252,39.2972,39.2972,1165332.0
2017-11-02 15:00:00,42.01,42.06,42.01,42.04,1078092.0,39.2972,39.3439,39.2972,39.3252,1078092.0
2017-11-02 15:05:00,42.03,42.04,42.0,42.02,881400.0,39.3159,39.3252,39.2878,39.3065,881400.0
2017-11-02 15:10:00,42.02,42.05,42.02,42.02,1239364.0,39.3065,39.3346,39.3065,39.3065,1239364.0
2017-11-02 15:15:00,42.02,42.04,42.0,42.02,1202788.0,39.3065,39.3252,39.2878,39.3065,1202788.0
2017-11-02 15:20:00,42.02,42.02,41.92,41.96,1890824.0,39.3065,39.3065,39.213,39.2504,1890824.0
2017-11-02 15:25:00,41.95,42.0,41.93,41.98,1308788.0,39.241,39.2878,39.2223,39.2691,1308788.0
2017-11-02 15:30:00,41.98,42.04,41.97,42.02,1717856.0,39.2691,39.3252,39.2598,39.3065,1717856.0
2017-11-02 15:35:00,42.03,42.08,42.02,42.02,1746000.0,39.3159,39.3627,39.3065,39.3065,1746000.0
2017-11-02 15:40:00,42.02,42.07,42.02,42.05,2037580.0,39.3065,39.3533,39.3065,39.3346,2037580.0
2017-11-02 15:45:00,42.05,42.09,42.04,42.09,2551064.0,39.3346,39.372,39.3252,39.372,2551064.0
2017-11-02 15:50:00,42.09,42.1,42.05,42.07,2840304.0,39.372,39.3814,39.3346,39.3533,2840304.0
2017-11-02 15:55:00,42.07,42.07,42.0,42.02,6084156.0,39.3533,39.3533,39.2878,39.3065,6084156.0
2017-11-03 09:30:00,43.5,43.57,43.28,43.35,18418820.0,40.691,40.7564,40.4852,40.5506,18418820.0
2017-11-03 09:35:00,43.35,43.38,43.16,43.23,9946304.0,40.5506,40.5787,40.3729,40.4384,9946304.0
2017-11-03 09:40:00,43.23,43.24,42.94,42.97,9016016.0,40.4384,40.4477,40.1671,40.1952,9016016.0
2017-11-03 09:45:00,42.96,43.08,42.83,42.93,8086084.0,40.1858,40.2981,40.0642,40.1578,8086084.0
2017-11-03 09:50:00,42.92,42.99,42.79,42.85,5957980.0,40.1484,40.2139,40.0268,40.0829,5957980.0
2017-11-03 09:55:00,42.85,42.99,42.78,42.94,4480884.0,40.0829,40.2139,40.0174,40.1671,4480884.0
2017-11-03 10:00:00,42.94,43.17,42.94,43.13,6436592.0,40.1671,40.3823,40.1671,40.3448,6436592.0
2017-11-03 10:05:00,43.12,43.17,43.06,43.1,4661500.0,40.3355,40.3823,40.2794,40.3168,4661500.0
2017-11-03 10:10:00,43.1,43.13,42.82,42.91,5235144.0,40.3168,40.3448,40.0549,40.1391,5235144.0
2017-11-03 10:15:00,42.92,42.98,42.84,42.92,3515140.0,40.1484,40.2045,40.0736,40.1484,3515140.0
2017-11-03 10:20:00,42.92,43.02,42.91,42.97,2705072.0,40.1484,40.2419,40.1391,40.1952,2705072.0
2017-11-03 10:25:00,42.98,42.98,42.8,42.84,2964620.0,40.2045,40.2045,40.0362,40.0736,2964620.0
2017-11-03 10:30:00,42.83,42.96,42.81,42.91,2481992.0,40.0642,40.1858,40.0455,40.1391,2481992.0
2017-11-03 10:35:00,42.91,42.99,42.87,42.93,2226352.0,40.1391,40.2139,40.1016,40.1578,2226352.0
2017-11-03 10:40:00,42.93,43.08,42.93,43.04,3011640.0,40.1578,40.2981,40.1578,40.2607,3011640.0
2017-11-03 10:45:00,43.04,43.06,42.89,42.9,2183312.0,40.2607,40.2794,40.1203,40.1297,2183312.0
2017-11-03 10:50:00,42.9,42.95,42.85,42.92,2163172.0,40.1297,40.1765,40.0829,40.1484,2163172.0
2017-11-03 10:55:00,42.92,43.02,42.85,43.0,2176600.0,40.1484,40.2419,40.0829,40.2232,2176600.0
2017-11-03 11:00:00,43.01,43.08,42.99,43.02,2163028.0,40.2326,40.2981,40.2139,40.2419,2163028.0
2017-11-03 11:05:00,43.02,43.13,42.95,43.01,2257560.0,40.2419,40.3448,40.1765,40.2326,2257560.0
2017-11-03 11:10:00,43.01,43.11,43.01,43.06,2893788.0,40.2326,40.3261,40.2326,40.2794,2893788.0
2017-11-03 11:15:00,43.06,43.08,42.96,43.07,2034048.0,40.2794,40.2981,40.1858,40.2887,2034048.0
2017-11-03 11:20:00,43.07,43.11,43.06,43.09,1817792.0,40.2887,40.3261,40.2794,40.3074,1817792.0
2017-11-03 11:25:00,43.09,43.13,43.04,43.06,2084004.0,40.3074,40.3448,40.2607,40.2794,2084004.0
2017-11-03 11:30:00,43.06,43.13,43.05,43.1,2252892.0,40.2794,40.3448,40.27,40.3168,2252892.0
2017-11-03 11:35:00,43.1,43.13,43.04,43.09,1671888.0,40.3168,40.3448,40.2607,40.3074,1671888.0
2017-11-03 11:40:00,43.09,43.16,43.07,43.14,1840832.0,40.3074,40.3729,40.2887,40.3542,1840832.0
2017-11-03 11:45:00,43.14,43.19,43.12,43.18,2098012.0,40.3542,40.401,40.3355,40.3916,2098012.0
2017-11-03 11:50:00,43.17,43.19,43.1,43.16,1597864.0,40.3823,40.401,40.3168,40.3729,1597864.0
2017-11-03 11:55:00,43.16,43.24,43.13,43.23,1919988.0,40.3729,40.4477,40.3448,40.4384,1919988.0
2017-11-03 12:00:00,43.24,43.31,43.23,43.28,3458440.0,40.4477,40.5132,40.4384,40.4852,3458440.0
2017-11-03 12:05:00,43.28,43.28,43.23,43.24,2319528.0,40.4852,40.4852,40.4384,40.4477,2319528.0
2017-11-03 12:10:00,43.24,43.28,43.24,43.27,1832116.0,40.4477,40.4852,40.4477,40.4758,1832116.0
2017-11-03 12:15:00,43.27,43.28,43.24,43.27,1677868.0,40.4758,40.4852,40.4477,40.4758,1677868.0
2017-11-03 12:20:00,43.27,43.31,43.26,43.26,2096016.0,40.4758,40.5132,40.4665,40.4665,2096016.0
2017-11-03 12:25:00,43.26,43.3,43.19,43.27,1907684.0,40.4665,40.5039,40.401,40.4758,1907684.0
2017-11-03 12:30:00,43.28,43.32,43.25,43.28,1323488.0,40.4852,40.5226,40.4571,40.4852,1323488.0
2017-11-03 12:35:00,43.28,43.29,43.16,43.18,1495480.0,40.4852,40.4945,40.3729,40.3916,1495480.0
2017-11-03 12:40:00,43.18,43.24,43.18,43.2,1082820.0,40.3916,40.4477,40.3916,40.4103,1082820.0
2017-11-03 12:45:00,43.2,43.21,43.16,43.21,1157836.0,40.4103,40.4197,40.3729,40.4197,1157836.0
2017-11-03 12:50:00,43.21,43.27,43.21,43.26,933224.0,40.4197,40.4758,40.4197,40.4665,933224.0
2017-11-03 12:55:00,43.26,43.27,43.23,43.27,942744.0,40.4665,40.4758,40.4384,40.4758,942744.0
2017-11-03 13:00:00,43.27,43.31,43.25,43.26,1267768.0,40.4758,40.5132,40.4571,40.4665,1267768.0
2017-11-03 13:05:00,43.26,43.32,43.24,43.3,1322512.0,40.4665,40.5226,40.4477,40.5039,1322512.0
2017-11-03 13:10:00,43.3,43.36,43.28,43.35,1747468.0,40.5039,40.56,40.4852,40.5506,1747468.0
2017-11-03 13:15:00,43.35,43.36,43.31,43.33,995236.0,40.5506,40.56,40.5132,40.5319,995236.0
2017-11-03 13:20:00,43.33,43.34,43.3,43.3,1076108.0,40.5319,40.5413,40.5039,40.5039,1076108.0
2017-11-03 13:25:00,43.3,43.35,43.3,43.35,728440.0,40.5039,40.5506,40.5039,40.5506,728440.0
2017-11-03 13:30:00,43.35,43.38,43.35,43.37,1874660.0,40.5506,40.5787,40.5506,40.5693,1874660.0
2017-11-03 13:35:00,43.37,43.41,43.37,43.41,1381004.0,40.5693,40.6068,40.5693,40.6068,1381004.0
2017-11-03 13:40:00,43.41,43.43,43.39,43.41,1588308.0,40.6068,40.6255,40.5881,40.6068,1588308.0
2017-11-03 13:45:00,43.41,43.44,43.41,43.44,1132612.0,40.6068,40.6348,40.6068,40.6348,1132612.0
2017-11-03 13:50:00,43.44,43.45,43.42,43.42,1478676.0,40.6348,40.6442,40.6161,40.6161,1478676.0
2017-11-03 13:55:00,43.42,43.42,43.37,43.37,1628256.0,40.6161,40.6161,40.5693,40.5693,1628256.0
2017-11-03 14:00:00,43.37,43.37,43.28,43.3,1652296.0,40.5693,40.5693,40.4852,40.5039,1652296.0
2017-11-03 14:05:00,43.3,43.35,43.29,43.29,1099696.0,40.5039,40.5506,40.4945,40.4945,1099696.0
2017-11-03 14:10:00,43.29,43.3,43.14,43.17,2467384.0,40.4945,40.5039,40.3542,40.3823,2467384.0
2017-11-03 14:15:00,43.17,43.28,43.14,43.27,1775468.0,40.3823,40.4852,40.3542,40.4758,1775468.0
2017-11-03 14:20:00,43.27,43.33,43.22,43.31,1300532.0,40.4758,40.5319,40.429,40.5132,1300532.0
2017-11-03 14:25:00,43.31,43.32,43.27,43.28,952516.0,40.5132,40.5226,40.4758,40.4852,952516.0
2017-11-03 14:30:00,43.27,43.28,43.18,43.18,1576280.0,40.4758,40.4852,40.3916,40.3916,1576280.0
2017-11-03 14:35:00,43.18,43.23,43.16,43.16,1087844.0,40.3916,40.4384,40.3729,40.3729,1087844.0
2017-11-03 14:40:00,43.16,43.24,43.16,43.2,1138588.0,40.3729,40.4477,40.3729,40.4103,1138588.0
2017-11-03 14:45:00,43.2,43.24,43.19,43.19,701092.0,40.4103,40.4477,40.401,40.401,701092.0
2017-11-03 14:50:00,43.19,43.25,43.17,43.24,1086996.0,40.401,40.4571,40.3823,40.4477,1086996.0
2017-11-03 14:55:00,43.24,43.24,43.2,43.21,852728.0,40.4477,40.4477,40.4103,40.4197,852728.0
2017-11-03 15:00:00,43.21,43.23,43.19,43.21,765552.0,40.4197,40.4384,40.401,40.4197,765552.0
2017-11-03 15:05:00,43.21,43.21,43.2,43.21,653476.0,40.4197,40.4197,40.4103,40.4197,653476.0
2017-11-03 15:10:00,43.21,43.22,43.17,43.17,988868.0,40.4197,40.429,40.3823,40.3823,988868.0
2017-11-03 15:15:00,43.17,43.18,43.1,43.13,1494664.0,40.3823,40.3916,40.3168,40.3448,1494664.0
2017-11-03 15:20:00,43.13,43.13,43.08,43.09,1267568.0,40.3448,40.3448,40.2981,40.3074,1267568.0
2017-11-03 15:25:00,43.09,43.14,43.08,43.1,1397412.0,40.3074,40.3542,40.2981,40.3168,1397412.0
2017-11-03 15:30:00,43.1,43.17,43.09,43.12,2080680.0,40.3168,40.3823,40.3074,40.3355,2080680.0
2017-11-03 15:35:00,43.12,43.17,43.12,43.17,1359280.0,40.3355,40.3823,40.3355,40.3823,1359280.0
2017-11-03 15:40:00,43.17,43.18,43.13,43.18,2094864.0,40.3823,40.3916,40.3448,40.3916,2094864.0
2017-11-03 15:45:00,43.18,43.18,43.12,43.15,2905912.0,40.3916,40.3916,40.3355,40.3636,2905912.0
2017-11-03 15:50:00,43.16,43.17,43.11,43.11,2763948.0,40.3729,40.3823,40.3261,40.3261,2763948.0
2017-11-03 15:55:00,43.11,43.13,43.1,43.12,5297836.0,40.3261,40.3448,40.3168,40.3355,5297836.0
2017-11-06 09:30:00,43.06,43.14,42.93,43.1,7624032.0,40.2794,40.3542,40.1578,40.3168,7624032.0
2017-11-06 09:35:00,43.1,43.11,42.96,43.05,3212496.0,40.3168,40.3261,40.1858,40.27,3212496.0
2017-11-06 09:40:00,43.05,43.16,43.05,43.14,2885540.0,40.27,40.3729,40.27,40.3542,2885540.0
2017-11-06 09:45:00,43.14,43.14,43.05,43.08,1979336.0,40.3542,40.3542,40.27,40.2981,1979336.0
2017-11-06 09:50:00,43.09,43.12,43.04,43.04,1870696.0,40.3074,40.3355,40.2607,40.2607,1870696.0
2017-11-06 09:55:00,43.05,43.08,43.02,43.07,1812592.0,40.27,40.2981,40.2419,40.2887,1812592.0
2017-11-06 10:00:00,43.08,43.24,43.05,43.24,2595868.0,40.2981,40.4477,40.27,40.4477,2595868.0
2017-11-06 10:05:00,43.24,43.27,43.21,43.25,2568160.0,40.4477,40.4758,40.4197,40.4571,2568160.0
2017-11-06 10:10:00,43.26,43.31,43.23,43.27,2169412.0,40.4665,40.5132,40.4384,40.4758,2169412.0
2017-11-06 10:15:00,43.27,43.32,43.26,43.31,1459516.0,40.4758,40.5226,40.4665,40.5132,1459516.0
2017-11-06 10:20:00,43.31,43.37,43.28,43.36,1869920.0,40.5132,40.5693,40.4852,40.56,1869920.0
2017-11-06 10:25:00,43.37,43.43,43.36,43.42,2170100.0,40.5693,40.6255,40.56,40.6161,2170100.0
2017-11-06 10:30:00,43.41,43.49,43.41,43.49,2449276.0,40.6068,40.6816,40.6068,40.6816,2449276.0
2017-11-06 10:35:00,43.49,43.49,43.42,43.46,1763268.0,40.6816,40.6816,40.6161,40.6535,1763268.0
2017-11-06 10:40:00,43.46,43.48,43.43,43.47,1649340.0,40.6535,40.6722,40.6255,40.6629,1649340.0
2017-11-06 10:45:00,43.47,43.55,43.46,43.54,2767152.0,40.6629,40.7377,40.6535,40.7284,2767152.0
2017-11-06 10:50:00,43.54,43.61,43.53,43.61,2494988.0,40.7284,40.7938,40.719,40.7938,2494988.0
2017-11-06 10:55:00,43.61,43.69,43.61,43.68,3482432.0,40.7938,40.8687,40.7938,40.8593,3482432.0
2017-11-06 11:00:00,43.68,43.73,43.66,43.66,2479428.0,40.8593,40.9061,40.8406,40.8406,2479428.0
2017-11-06 11:05:00,43.66,43.69,43.62,43.64,1939428.0,40.8406,40.8687,40.8032,40.8219,1939428.0
2017-11-06 11:10:00,43.64,43.64,43.58,43.59,2166232.0,40.8219,40.8219,40.7658,40.7751,2166232.0
2017-11-06 11:15:00,43.59,43.64,43.58,43.62,1680560.0,40.7751,40.8219,40.7658,40.8032,1680560.0
2017-11-06 11:20:00,43.62,43.69,43.6,43.61,1490000.0,40.8032,40.8687,40.7845,40.7938,1490000.0
2017-11-06 11:25:00,43.61,43.64,43.57,43.59,1508136.0,40.7938,40.8219,40.7564,40.7751,1508136.0
2017-11-06 11:30:00,43.59,43.63,43.53,43.55,1263356.0,40.7751,40.8126,40.719,40.7377,1263356.0
2017-11-06 11:35:00,43.55,43.6,43.55,43.6,1269384.0,40.7377,40.7845,40.7377,40.7845,1269384.0
2017-11-06 11:40:00,43.6,43.64,43.6,43.63,1031872.0,40.7845,40.8219,40.7845,40.8126,1031872.0
2017-11-06 11:45:00,43.63,43.65,43.6,43.65,935000.0,40.8126,40.8313,40.7845,40.8313,935000.0
2017-11-06 11:50:00,43.65,43.66,43.63,43.65,1111196.0,40.8313,40.8406,40.8126,40.8313,1111196.0
2017-11-06 11:55:00,43.65,43.66,43.6,43.64,1373748.0,40.8313,40.8406,40.7845,40.8219,1373748.0
2017-11-06 12:00:00,43.64,43.69,43.63,43.67,1164380.0,40.8219,40.8687,40.8126,40.85,1164380.0
2017-11-06 12:05:00,43.68,43.69,43.65,43.68,1255308.0,40.8593,40.8687,40.8313,40.8593,1255308.0
2017-11-06 12:10:00,43.68,43.71,43.66,43.69,1567520.0,40.8593,40.8874,40.8406,40.8687,1567520.0
2017-11-06 12:15:00,43.69,43.71,43.68,43.69,776272.0,40.8687,40.8874,40.8593,40.8687,776272.0
2017-11-06 12:20:00,43.69,43.7,43.68,43.69,677816.0,40.8687,40.878,40.8593,40.8687,677816.0
2017-11-06 12:25:00,43.69,43.69,43.67,43.68,900656.0,40.8687,40.8687,40.85,40.8593,900656.0
2017-11-06 12:30:00,43.68,43.68,43.62,43.62,967628.0,40.8593,40.8593,40.8032,40.8032,967628.0
2017-11-06 12:35:00,43.62,43.63,43.6,43.62,818608.0,40.8032,40.8126,40.7845,40.8032,818608.0
2017-11-06 12:40:00,43.62,43.65,43.61,43.65,641072.0,40.8032,40.8313,40.7938,40.8313,641072.0
2017-11-06 12:45:00,43.65,43.65,43.62,43.64,754936.0,40.8313,40.8313,40.8032,40.8219,754936.0
2017-11-06 12:50:00,43.64,43.67,43.63,43.67,575652.0,40.8219,40.85,40.8126,40.85,575652.0
2017-11-06 12:55:00,43.67,43.67,43.63,43.64,497708.0,40.85,40.85,40.8126,40.8219,497708.0
2017-11-06 13:00:00,43.65,43.65,43.61,43.62,497768.0,40.8313,40.8313,40.7938,40.8032,497768.0
2017-11-06 13:05:00,43.61,43.63,43.6,43.62,707376.0,40.7938,40.8126,40.7845,40.8032,707376.0
2017-11-06 13:10:00,43.62,43.63,43.62,43.63,689028.0,40.8032,40.8126,40.8032,40.8126,689028.0
2017-11-06 13:15:00,43.63,43.67,43.63,43.66,678420.0,40.8126,40.85,40.8126,40.8406,678420.0
2017-11-06 13:20:00,43.66,43.7,43.66,43.69,1149504.0,40.8406,40.878,40.8406,40.8687,1149504.0
2017-11-06 13:25:00,43.69,43.7,43.65,43.67,1097540.0,40.8687,40.878,40.8313,40.85,1097540.0
2017-11-06 13:30:00,43.67,43.69,43.63,43.66,643604.0,40.85,40.8687,40.8126,40.8406,643604.0
2017-11-06 13:35:00,43.66,43.69,43.65,43.67,475120.0,40.8406,40.8687,40.8313,40.85,475120.0
2017-11-06 13:40:00,43.67,43.68,43.65,43.67,535408.0,40.85,40.8593,40.8313,40.85,535408.0
2017-11-06 13:45:00,43.67,43.7,43.67,43.69,778620.0,40.85,40.878,40.85,40.8687,778620.0
2017-11-06 13:50:00,43.69,43.7,43.67,43.69,468516.0,40.8687,40.878,40.85,40.8687,468516.0
2017-11-06 13:55:00,43.69,43.73,43.68,43.72,1394648.0,40.8687,40.9061,40.8593,40.8967,1394648.0
2017-11-06 14:00:00,43.72,43.74,43.7,43.74,1199340.0,40.8967,40.9155,40.878,40.9155,1199340.0
2017-11-06 14:05:00,43.74,43.74,43.73,43.74,826548.0,40.9155,40.9155,40.9061,40.9155,826548.0
2017-11-06 14:10:00,43.74,43.74,43.73,43.74,729332.0,40.9155,40.9155,40.9061,40.9155,729332.0
2017-11-06 14:15:00,43.74,43.74,43.71,43.71,1151996.0,40.9155,40.9155,40.8874,40.8874,1151996.0
2017-11-06 14:20:00,43.71,43.72,43.7,43.71,579772.0,40.8874,40.8967,40.878,40.8874,579772.0
2017-11-06 14:25:00,43.71,43.72,43.65,43.67,988768.0,40.8874,40.8967,40.8313,40.85,988768.0
2017-11-06 14:30:00,43.67,43.69,43.63,43.68,831212.0,40.85,40.8687,40.8126,40.8593,831212.0
2017-11-06 14:35:00,43.67,43.69,43.62,43.63,975376.0,40.85,40.8687,40.8032,40.8126,975376.0
2017-11-06 14:40:00,43.63,43.69,43.63,43.68,455920.0,40.8126,40.8687,40.8126,40.8593,455920.0
2017-11-06 14:45:00,43.68,43.68,43.66,43.67,466956.0,40.8593,40.8593,40.8406,40.85,466956.0
2017-11-06 14:50:00,43.67,43.7,43.67,43.7,596568.0,40.85,40.878,40.85,40.878,596568.0
2017-11-06 14:55:00,43.7,43.71,43.69,43.71,615872.0,40.878,40.8874,40.8687,40.8874,615872.0
2017-11-06 15:00:00,43.71,43.75,43.7,43.72,1381696.0,40.8874,40.9248,40.878,40.8967,1381696.0
2017-11-06 15:05:00,43.72,43.74,43.7,43.72,882884.0,40.8967,40.9155,40.878,40.8967,882884.0
2017-11-06 15:10:00,43.71,43.72,43.69,43.69,568996.0,40.8874,40.8967,40.8687,40.8687,568996.0
2017-11-06 15:15:00,43.7,43.7,43.68,43.69,481876.0,40.878,40.878,40.8593,40.8687,481876.0
2017-11-06 15:20:00,43.69,43.7,43.65,43.66,523204.0,40.8687,40.878,40.8313,40.8406,523204.0
2017-11-06 15:25:00,43.66,43.66,43.63,43.63,911996.0,40.8406,40.8406,40.8126,40.8126,911996.0
2017-11-06 15:30:00,43.63,43.68,43.63,43.67,680500.0,40.8126,40.8593,40.8126,40.85,680500.0
2017-11-06 15:35:00,43.66,43.68,43.65,43.67,617956.0,40.8406,40.8593,40.8313,40.85,617956.0
2017-11-06 15:40:00,43.67,43.69,43.65,43.67,1326316.0,40.85,40.8687,40.8313,40.85,1326316.0
2017-11-06 15:45:00,43.67,43.73,43.66,43.73,1831020.0,40.85,40.9061,40.8406,40.9061,1831020.0
2017-11-06 15:50:00,43.73,43.73,43.6,43.62,3306240.0,40.9061,40.9061,40.7845,40.8032,3306240.0
2017-11-06 15:55:00,43.62,43.65,43.57,43.58,4054368.0,40.8032,40.8313,40.7564,40.7658,4054368.0
2017-11-07 09:30:00,43.48,43.63,43.4,43.58,5494644.0,40.6722,40.8126,40.5974,40.7658,5494644.0
2017-11-07 09:35:00,43.58,43.6,43.48,43.6,3005332.0,40.7658,40.7845,40.6722,40.7845,3005332.0
2017-11-07 09:40:00,43.6,43.7,43.59,43.69,3098236.0,40.7845,40.878,40.7751,40.8687,3098236.0
2017-11-07 09:45:00,43.69,43.81,43.68,43.78,4711716.0,40.8687,40.9809,40.8593,40.9529,4711716.0
2017-11-07 09:50:00,43.78,43.81,43.68,43.68,2810616.0,40.9529,40.9809,40.8593,40.8593,2810616.0
2017-11-07 09:55:00,43.68,43.73,43.63,43.72,1796532.0,40.8593,40.9061,40.8126,40.8967,1796532.0
2017-11-07 10:00:00,43.73,43.73,43.56,43.58,1881940.0,40.9061,40.9061,40.7471,40.7658,1881940.0
2017-11-07 10:05:00,43.58,43.61,43.51,43.61,1951636.0,40.7658,40.7938,40.7003,40.7938,1951636.0
2017-11-07 10:10:00,43.61,43.7,43.58,43.69,1515288.0,40.7938,40.878,40.7658,40.8687,1515288.0
2017-11-07 10:15:00,43.68,43.74,43.67,43.73,1217864.0,40.8593,40.9155,40.85,40.9061,1217864.0
2017-11-07 10:20:00,43.74,43.8,43.65,43.69,2262780.0,40.9155,40.9716,40.8313,40.8687,2262780.0
2017-11-07 10:25:00,43.69,43.73,43.65,43.68,993248.0,40.8687,40.9061,40.8313,40.8593,993248.0
2017-11-07 10:30:00,43.68,43.73,43.6,43.6,1510152.0,40.8593,40.9061,40.7845,40.7845,1510152.0
2017-11-07 10:35:00,43.6,43.63,43.55,43.62,1431808.0,40.7845,40.8126,40.7377,40.8032,1431808.0
2017-11-07 10:40:00,43.62,43.71,43.62,43.71,1054660.0,40.8032,40.8874,40.8032,40.8874,1054660.0
2017-11-07 10:45:00,43.71,43.71,43.62,43.66,835520.0,40.8874,40.8874,40.8032,40.8406,835520.0
2017-11-07 10:50:00,43.66,43.68,43.62,43.65,575036.0,40.8406,40.8593,40.8032,40.8313,575036.0
2017-11-07 10:55:00,43.65,43.66,43.61,43.65,1084328.0,40.8313,40.8406,40.7938,40.8313,1084328.0
2017-11-07 11:00:00,43.65,43.71,43.63,43.71,937996.0,40.8313,40.8874,40.8126,40.8874,937996.0
2017-11-07 11:05:00,43.71,43.75,43.69,43.73,1168568.0,40.8874,40.9248,40.8687,40.9061,1168568.0
2017-11-07 11:10:00,43.73,43.77,43.7,43.71,1108428.0,40.9061,40.9435,40.878,40.8874,1108428.0
2017-11-07 11:15:00,43.71,43.72,43.67,43.68,498488.0,40.8874,40.8967,40.85,40.8593,498488.0
2017-11-07 11:20:00,43.68,43.7,43.65,43.66,572384.0,40.8593,40.878,40.8313,40.8406,572384.0
2017-11-07 11:25:00,43.65,43.67,43.6,43.65,963988.0,40.8313,40.85,40.7845,40.8313,963988.0
2017-11-07 11:30:00,43.65,43.69,43.61,43.67,677568.0,40.8313,40.8687,40.7938,40.85,677568.0
2017-11-07 11:35:00,43.67,43.71,43.65,43.67,676052.0,40.85,40.8874,40.8313,40.85,676052.0
2017-11-07 11:40:00,43.67,43.7,43.66,43.68,407400.0,40.85,40.878,40.8406,40.8593,407400.0
2017-11-07 11:45:00,43.69,43.79,43.68,43.77,1520320.0,40.8687,40.9622,40.8593,40.9435,1520320.0
2017-11-07 11:50:00,43.76,43.77,43.68,43.72,962496.0,40.9342,40.9435,40.8593,40.8967,962496.0
2017-11-07 11:55:00,43.72,43.73,43.59,43.62,1295828.0,40.8967,40.9061,40.7751,40.8032,1295828.0
2017-11-07 12:00:00,43.63,43.67,43.57,43.64,907860.0,40.8126,40.85,40.7564,40.8219,907860.0
2017-11-07 12:05:00,43.64,43.68,43.63,43.65,450176.0,40.8219,40.8593,40.8126,40.8313,450176.0
2017-11-07 12:10:00,43.65,43.65,43.58,43.6,1146348.0,40.8313,40.8313,40.7658,40.7845,1146348.0
2017-11-07 12:15:00,43.6,43.63,43.53,43.54,991116.0,40.7845,40.8126,40.719,40.7284,991116.0
2017-11-07 12:20:00,43.54,43.56,43.51,43.54,1262060.0,40.7284,40.7471,40.7003,40.7284,1262060.0
2017-11-07 12:25:00,43.54,43.61,43.54,43.6,736936.0,40.7284,40.7938,40.7284,40.7845,736936.0
2017-11-07 12:30:00,43.6,43.61,43.57,43.59,537120.0,40.7845,40.7938,40.7564,40.7751,537120.0
2017-11-07 12:35:00,43.58,43.65,43.58,43.63,677672.0,40.7658,40.8313,40.7658,40.8126,677672.0
2017-11-07 12:40:00,43.63,43.65,43.62,43.65,440316.0,40.8126,40.8313,40.8032,40.8313,440316.0
2017-11-07 12:45:00,43.65,43.65,43.59,43.62,537584.0,40.8313,40.8313,40.7751,40.8032,537584.0
2017-11-07 12:50:00,43.62,43.67,43.62,43.64,688640.0,40.8032,40.85,40.8032,40.8219,688640.0
2017-11-07 12:55:00,43.64,43.68,43.63,43.68,513668.0,40.8219,40.8593,40.8126,40.8593,513668.0
2017-11-07 13:00:00,43.68,43.72,43.67,43.71,755652.0,40.8593,40.8967,40.85,40.8874,755652.0
2017-11-07 13:05:00,43.71,43.74,43.69,43.73,885060.0,40.8874,40.9155,40.8687,40.9061,885060.0
2017-11-07 13:10:00,43.73,43.74,43.71,43.72,779024.0,40.9061,40.9155,40.8874,40.8967,779024.0
2017-11-07 13:15:00,43.72,43.73,43.7,43.71,481832.0,40.8967,40.9061,40.878,40.8874,481832.0
2017-11-07 13:20:00,43.7,43.71,43.65,43.67,556796.0,40.878,40.8874,40.8313,40.85,556796.0
2017-11-07 13:25:00,43.66,43.69,43.66,43.67,290532.0,40.8406,40.8687,40.8406,40.85,290532.0
2017-11-07 13:30:00,43.68,43.69,43.66,43.66,465428.0,40.8593,40.8687,40.8406,40.8406,465428.0
2017-11-07 13:35:00,43.66,43.66,43.61,43.62,557588.0,40.8406,40.8406,40.7938,40.8032,557588.0
2017-11-07 13:40:00,43.62,43.65,43.62,43.64,418820.0,40.8032,40.8313,40.8032,40.8219,418820.0
2017-11-07 13:45:00,43.64,43.67,43.62,43.66,603000.0,40.8219,40.85,40.8032,40.8406,603000.0
2017-11-07 13:50:00,43.66,43.67,43.64,43.67,453104.0,40.8406,40.85,40.8219,40.85,453104.0
2017-11-07 13:55:00,43.67,43.67,43.64,43.64,287160.0,40.85,40.85,40.8219,40.8219,287160.0
2017-11-07 14:00:00,43.63,43.65,43.62,43.62,447296.0,40.8126,40.8313,40.8032,40.8032,447296.0
2017-11-07 14:05:00,43.62,43.63,43.57,43.61,733208.0,40.8032,40.8126,40.7564,40.7938,733208.0
2017-11-07 14:10:00,43.61,43.63,43.57,43.58,587664.0,40.7938,40.8126,40.7564,40.7658,587664.0
2017-11-07 14:15:00,43.58,43.63,43.58,43.62,566704.0,40.7658,40.8126,40.7658,40.8032,566704.0
2017-11-07 14:20:00,43.62,43.63,43.61,43.62,324768.0,40.8032,40.8126,40.7938,40.8032,324768.0
2017-11-07 14:25:00,43.62,43.63,43.61,43.62,313380.0,40.8032,40.8126,40.7938,40.8032,313380.0
2017-11-07 14:30:00,43.62,43.62,43.6,43.6,308800.0,40.8032,40.8032,40.7845,40.7845,308800.0
2017-11-07 14:35:00,43.6,43.67,43.6,43.66,599100.0,40.7845,40.85,40.7845,40.8406,599100.0
2017-11-07 14:40:00,43.66,43.67,43.63,43.65,417344.0,40.8406,40.85,40.8126,40.8313,417344.0
2017-11-07 14:45:00,43.65,43.66,43.6,43.6,426108.0,40.8313,40.8406,40.7845,40.7845,426108.0
2017-11-07 14:50:00,43.6,43.64,43.6,43.61,362440.0,40.7845,40.8219,40.7845,40.7938,362440.0
2017-11-07 14:55:00,43.62,43.67,43.62,43.65,412404.0,40.8032,40.85,40.8032,40.8313,412404.0
2017-11-07 15:00:00,43.65,43.66,43.61,43.62,394480.0,40.8313,40.8406,40.7938,40.8032,394480.0
2017-11-07 15:05:00,43.63,43.66,43.61,43.65,535908.0,40.8126,40.8406,40.7938,40.8313,535908.0
2017-11-07 15:10:00,43.65,43.67,43.64,43.64,363768.0,40.8313,40.85,40.8219,40.8219,363768.0
2017-11-07 15:15:00,43.64,43.66,43.63,43.65,430604.0,40.8219,40.8406,40.8126,40.8313,430604.0
2017-11-07 15:20:00,43.65,43.66,43.63,43.63,441808.0,40.8313,40.8406,40.8126,40.8126,441808.0
2017-11-07 15:25:00,43.63,43.65,43.6,43.63,400296.0,40.8126,40.8313,40.7845,40.8126,400296.0
2017-11-07 15:30:00,43.63,43.66,43.63,43.66,616232.0,40.8126,40.8406,40.8126,40.8406,616232.0
2017-11-07 15:35:00,43.66,43.68,43.65,43.68,829692.0,40.8406,40.8593,40.8313,40.8593,829692.0
2017-11-07 15:40:00,43.67,43.7,43.66,43.69,1013044.0,40.85,40.878,40.8406,40.8687,1013044.0
2017-11-07 15:45:00,43.7,43.7,43.66,43.68,1136412.0,40.878,40.878,40.8406,40.8593,1136412.0
2017-11-07 15:50:00,43.68,43.7,43.67,43.69,1217968.0,40.8593,40.878,40.85,40.8687,1217968.0
2017-11-07 15:55:00,43.69,43.7,43.67,43.7,1891428.0,40.8687,40.878,40.85,40.878,1891428.0
2017-11-08 09:30:00,43.67,43.75,43.61,43.69,3881912.0,40.85,40.9248,40.7938,40.8687,3881912.0
2017-11-08 09:35:00,43.68,43.76,43.63,43.7,2720992.0,40.8593,40.9342,40.8126,40.878,2720992.0
2017-11-08 09:40:00,43.69,43.75,43.67,43.72,1498800.0,40.8687,40.9248,40.85,40.8967,1498800.0
2017-11-08 09:45:00,43.72,43.73,43.64,43.65,1799840.0,40.8967,40.9061,40.8219,40.8313,1799840.0
2017-11-08 09:50:00,43.65,43.65,43.58,43.63,2145900.0,40.8313,40.8313,40.7658,40.8126,2145900.0
2017-11-08 09:55:00,43.63,43.68,43.62,43.65,1181528.0,40.8126,40.8593,40.8032,40.8313,1181528.0
2017-11-08 10:00:00,43.65,43.74,43.65,43.72,1212948.0,40.8313,40.9155,40.8313,40.8967,1212948.0
2017-11-08 10:05:00,43.72,43.76,43.71,43.73,1513516.0,40.8967,40.9342,40.8874,40.9061,1513516.0
2017-11-08 10:10:00,43.73,43.79,43.71,43.77,1659236.0,40.9061,40.9622,40.8874,40.9435,1659236.0
2017-11-08 10:15:00,43.77,43.77,43.65,43.73,1730872.0,40.9435,40.9435,40.8313,40.9061,1730872.0
2017-11-08 10:20:00,43.73,43.79,43.73,43.77,1129268.0,40.9061,40.9622,40.9061,40.9435,1129268.0
2017-11-08 10:25:00,43.77,43.81,43.74,43.78,1887104.0,40.9435,40.9809,40.9155,40.9529,1887104.0
2017-11-08 10:30:00,43.78,43.8,43.75,43.78,891324.0,40.9529,40.9716,40.9248,40.9529,891324.0
2017-11-08 10:35:00,43.78,43.79,43.72,43.76,804776.0,40.9529,40.9622,40.8967,40.9342,804776.0
2017-11-08 10:40:00,43.75,43.77,43.74,43.77,590524.0,40.9248,40.9435,40.9155,40.9435,590524.0
2017-11-08 10:45:00,43.77,43.77,43.74,43.74,559276.0,40.9435,40.9435,40.9155,40.9155,559276.0
2017-11-08 10:50:00,43.75,43.79,43.73,43.77,656392.0,40.9248,40.9622,40.9061,40.9435,656392.0
2017-11-08 10:55:00,43.77,43.85,43.77,43.81,1688364.0,40.9435,41.0184,40.9435,40.9809,1688364.0
2017-11-08 11:00:00,43.81,43.84,43.81,43.83,907120.0,40.9809,41.009,40.9809,40.9996,907120.0
2017-11-08 11:05:00,43.83,43.86,43.82,43.84,1269100.0,40.9996,41.0277,40.9903,41.009,1269100.0
2017-11-08 11:10:00,43.84,43.88,43.83,43.87,1174360.0,41.009,41.0464,40.9996,41.0371,1174360.0
2017-11-08 11:15:00,43.87,43.87,43.81,43.83,743200.0,41.0371,41.0371,40.9809,40.9996,743200.0
2017-11-08 11:20:00,43.83,43.85,43.79,43.81,704384.0,40.9996,41.0184,40.9622,40.9809,704384.0
2017-11-08 11:25:00,43.81,43.82,43.77,43.81,688340.0,40.9809,40.9903,40.9435,40.9809,688340.0
2017-11-08 11:30:00,43.81,43.84,43.77,43.79,587656.0,40.9809,41.009,40.9435,40.9622,587656.0
2017-11-08 11:35:00,43.79,43.82,43.78,43.82,615588.0,40.9622,40.9903,40.9529,40.9903,615588.0
2017-11-08 11:40:00,43.82,43.95,43.8,43.86,1267260.0,40.9903,41.1119,40.9716,41.0277,1267260.0
2017-11-08 11:45:00,43.86,43.86,43.84,43.86,723656.0,41.0277,41.0277,41.009,41.0277,723656.0
2017-11-08 11:50:00,43.86,43.87,43.82,43.83,579740.0,41.0277,41.0371,40.9903,40.9996,579740.0
2017-11-08 11:55:00,43.83,43.86,43.82,43.86,613396.0,40.9996,41.0277,40.9903,41.0277,613396.0
2017-11-08 12:00:00,43.86,43.88,43.85,43.88,1192448.0,41.0277,41.0464,41.0184,41.0464,1192448.0
2017-11-08 12:05:00,43.88,43.88,43.85,43.86,657172.0,41.0464,41.0464,41.0184,41.0277,657172.0
2017-11-08 12:10:00,43.86,43.9,43.85,43.88,1242268.0,41.0277,41.0651,41.0184,41.0464,1242268.0
2017-11-08 12:15:00,43.89,43.92,43.88,43.88,791788.0,41.0558,41.0838,41.0464,41.0464,791788.0
2017-11-08 12:20:00,43.88,43.91,43.86,43.89,593472.0,41.0464,41.0745,41.0277,41.0558,593472.0
2017-11-08 12:25:00,43.89,43.91,43.88,43.9,414172.0,41.0558,41.0745,41.0464,41.0651,414172.0
2017-11-08 12:30:00,43.9,43.91,43.88,43.89,487432.0,41.0651,41.0745,41.0464,41.0558,487432.0
2017-11-08 12:35:00,43.89,43.9,43.86,43.88,734260.0,41.0558,41.0651,41.0277,41.0464,734260.0
2017-11-08 12:40:00,43.88,43.89,43.86,43.87,688260.0,41.0464,41.0558,41.0277,41.0371,688260.0
2017-11-08 12:45:00,43.87,43.88,43.85,43.88,524804.0,41.0371,41.0464,41.0184,41.0464,524804.0
2017-11-08 12:50:00,43.88,43.88,43.83,43.88,794128.0,41.0464,41.0464,40.9996,41.0464,794128.0
2017-11-08 12:55:00,43.88,43.91,43.88,43.89,736260.0,41.0464,41.0745,41.0464,41.0558,736260.0
2017-11-08 13:00:00,43.89,43.93,43.87,43.91,763388.0,41.0558,41.0932,41.0371,41.0745,763388.0
2017-11-08 13:05:00,43.91,43.93,43.9,43.93,797560.0,41.0745,41.0932,41.0651,41.0932,797560.0
2017-11-08 13:10:00,43.93,43.94,43.9,43.91,458440.0,41.0932,41.1025,41.0651,41.0745,458440.0
2017-11-08 13:15:00,43.91,43.94,43.9,43.9,745112.0,41.0745,41.1025,41.0651,41.0651,745112.0
2017-11-08 13:20:00,43.9,43.95,43.88,43.94,1184480.0,41.0651,41.1119,41.0464,41.1025,1184480.0
2017-11-08 13:25:00,43.94,43.95,43.93,43.93,456552.0,41.1025,41.1119,41.0932,41.0932,456552.0
2017-11-08 13:30:00,43.93,43.94,43.91,43.91,421020.0,41.0932,41.1025,41.0745,41.0745,421020.0
2017-11-08 13:35:00,43.92,43.92,43.9,43.9,406052.0,41.0838,41.0838,41.0651,41.0651,406052.0
2017-11-08 13:40:00,43.91,43.94,43.9,43.91,697596.0,41.0745,41.1025,41.0651,41.0745,697596.0
2017-11-08 13:45:00,43.91,43.93,43.9,43.91,487764.0,41.0745,41.0932,41.0651,41.0745,487764.0
2017-11-08 13:50:00,43.91,43.91,43.88,43.91,447164.0,41.0745,41.0745,41.0464,41.0745,447164.0
2017-11-08 13:55:00,43.92,43.94,43.91,43.94,652792.0,41.0838,41.1025,41.0745,41.1025,652792.0
2017-11-08 14:00:00,43.94,43.94,43.91,43.93,388276.0,41.1025,41.1025,41.0745,41.0932,388276.0
2017-11-08 14:05:00,43.93,43.93,43.91,43.91,483660.0,41.0932,41.0932,41.0745,41.0745,483660.0
2017-11-08 14:10:00,43.91,43.94,43.91,43.94,576516.0,41.0745,41.1025,41.0745,41.1025,576516.0
2017-11-08 14:15:00,43.94,43.99,43.93,43.98,1015476.0,41.1025,41.1493,41.0932,41.14,1015476.0
2017-11-08 14:20:00,43.98,44.0,43.98,43.99,1090800.0,41.14,41.1587,41.14,41.1493,1090800.0
2017-11-08 14:25:00,43.99,44.0,43.97,43.99,824960.0,41.1493,41.1587,41.1306,41.1493,824960.0
2017-11-08 14:30:00,43.99,44.0,43.98,43.99,510600.0,41.1493,41.1587,41.14,41.1493,510600.0
2017-11-08 14:35:00,43.99,43.99,43.96,43.97,557188.0,41.1493,41.1493,41.1212,41.1306,557188.0
2017-11-08 14:40:00,43.97,43.98,43.96,43.97,539876.0,41.1306,41.14,41.1212,41.1306,539876.0
2017-11-08 14:45:00,43.97,44.01,43.97,44.0,1705048.0,41.1306,41.168,41.1306,41.1587,1705048.0
2017-11-08 14:50:00,44.0,44.0,43.98,43.98,503612.0,41.1587,41.1587,41.14,41.14,503612.0
2017-11-08 14:55:00,43.99,44.0,43.98,43.99,427844.0,41.1493,41.1587,41.14,41.1493,427844.0
2017-11-08 15:00:00,43.99,44.01,43.98,44.01,800264.0,41.1493,41.168,41.14,41.168,800264.0
2017-11-08 15:05:00,44.01,44.02,44.0,44.02,923632.0,41.168,41.1774,41.1587,41.1774,923632.0
2017-11-08 15:10:00,44.02,44.02,44.01,44.02,585700.0,41.1774,41.1774,41.168,41.1774,585700.0
2017-11-08 15:15:00,44.02,44.05,44.01,44.03,828400.0,41.1774,41.2054,41.168,41.1867,828400.0
2017-11-08 15:20:00,44.03,44.04,44.01,44.02,728712.0,41.1867,41.1961,41.168,41.1774,728712.0
2017-11-08 15:25:00,44.02,44.02,43.99,44.0,697272.0,41.1774,41.1774,41.1493,41.1587,697272.0
2017-11-08 15:30:00,44.0,44.03,43.99,44.03,645244.0,41.1587,41.1867,41.1493,41.1867,645244.0
2017-11-08 15:35:00,44.03,44.03,43.99,44.01,720432.0,41.1867,41.1867,41.1493,41.168,720432.0
2017-11-08 15:40:00,44.01,44.01,43.98,43.99,718188.0,41.168,41.168,41.14,41.1493,718188.0
2017-11-08 15:45:00,43.99,43.99,43.95,43.97,978300.0,41.1493,41.1493,41.1119,41.1306,978300.0
2017-11-08 15:50:00,43.97,44.01,43.95,44.01,1683984.0,41.1306,41.168,41.1119,41.168,1683984.0
2017-11-08 15:55:00,44.01,44.06,44.01,44.06,3101824.0,41.168,41.2148,41.168,41.2148,3101824.0
2017-11-09 09:30:00,43.82,43.98,43.75,43.91,5438092.0,40.9903,41.14,40.9248,41.0745,5438092.0
2017-11-09 09:35:00,43.91,43.98,43.88,43.92,2657992.0,41.0745,41.14,41.0464,41.0838,2657992.0
2017-11-09 09:40:00,43.92,43.93,43.75,43.8,2400744.0,41.0838,41.0932,40.9248,40.9716,2400744.0
2017-11-09 09:45:00,43.8,43.83,43.77,43.77,1557648.0,40.9716,40.9996,40.9435,40.9435,1557648.0
2017-11-09 09:50:00,43.77,43.83,43.7,43.78,2580316.0,40.9435,40.9996,40.878,40.9529,2580316.0
2017-11-09 09:55:00,43.77,43.88,43.75,43.84,1647960.0,40.9435,41.0464,40.9248,41.009,1647960.0
2017-11-09 10:00:00,43.85,43.96,43.83,43.9,2316828.0,41.0184,41.1212,40.9996,41.0651,2316828.0
2017-11-09 10:05:00,43.9,43.97,43.87,43.96,1078304.0,41.0651,41.1306,41.0371,41.1212,1078304.0
2017-11-09 10:10:00,43.97,44.02,43.94,43.98,1736280.0,41.1306,41.1774,41.1025,41.14,1736280.0
2017-11-09 10:15:00,43.99,44.0,43.92,43.96,1008216.0,41.1493,41.1587,41.0838,41.1212,1008216.0
2017-11-09 10:20:00,43.96,44.0,43.95,43.99,882052.0,41.1212,41.1587,41.1119,41.1493,882052.0
2017-11-09 10:25:00,43.99,44.0,43.96,43.98,812008.0,41.1493,41.1587,41.1212,41.14,812008.0
2017-11-09 10:30:00,43.99,43.99,43.85,43.89,1514644.0,41.1493,41.1493,41.0184,41.0558,1514644.0
2017-11-09 10:35:00,43.88,43.89,43.8,43.83,1245368.0,41.0464,41.0558,40.9716,40.9996,1245368.0
2017-11-09 10:40:00,43.83,43.89,43.81,43.87,743212.0,40.9996,41.0558,40.9809,41.0371,743212.0
2017-11-09 10:45:00,43.87,43.92,43.86,43.91,622356.0,41.0371,41.0838,41.0277,41.0745,622356.0
2017-11-09 10:50:00,43.92,43.94,43.87,43.93,656508.0,41.0838,41.1025,41.0371,41.0932,656508.0
2017-11-09 10:55:00,43.93,43.96,43.9,43.93,920100.0,41.0932,41.1212,41.0651,41.0932,920100.0
2017-11-09 11:00:00,43.93,43.94,43.89,43.91,469212.0,41.0932,41.1025,41.0558,41.0745,469212.0
2017-11-09 11:05:00,43.91,43.93,43.9,43.92,560376.0,41.0745,41.0932,41.0651,41.0838,560376.0
2017-11-09 11:10:00,43.92,43.92,43.85,43.86,819700.0,41.0838,41.0838,41.0184,41.0277,819700.0
2017-11-09 11:15:00,43.87,43.9,43.85,43.89,517268.0,41.0371,41.0651,41.0184,41.0558,517268.0
2017-11-09 11:20:00,43.89,43.89,43.78,43.8,1236472.0,41.0558,41.0558,40.9529,40.9716,1236472.0
2017-11-09 11:25:00,43.8,43.85,43.76,43.83,911764.0,40.9716,41.0184,40.9342,40.9996,911764.0
2017-11-09 11:30:00,43.83,43.85,43.79,43.83,555916.0,40.9996,41.0184,40.9622,40.9996,555916.0
2017-11-09 11:35:00,43.83,43.84,43.79,43.83,594492.0,40.9996,41.009,40.9622,40.9996,594492.0
2017-11-09 11:40:00,43.83,43.85,43.8,43.81,914948.0,40.9996,41.0184,40.9716,40.9809,914948.0
2017-11-09 11:45:00,43.81,43.81,43.74,43.81,2204392.0,40.9809,40.9809,40.9155,40.9809,2204392.0
2017-11-09 11:50:00,43.81,43.81,43.69,43.74,1794392.0,40.9809,40.9809,40.8687,40.9155,1794392.0
2017-11-09 11:55:00,43.75,43.75,43.67,43.72,1622320.0,40.9248,40.9248,40.85,40.8967,1622320.0
2017-11-09 12:00:00,43.71,43.74,43.67,43.72,1101940.0,40.8874,40.9155,40.85,40.8967,1101940.0
2017-11-09 12:05:00,43.72,43.76,43.7,43.71,944356.0,40.8967,40.9342,40.878,40.8874,944356.0
2017-11-09 12:10:00,43.71,43.74,43.58,43.58,3426056.0,40.8874,40.9155,40.7658,40.7658,3426056.0
2017-11-09 12:15:00,43.59,43.61,43.52,43.56,2052480.0,40.7751,40.7938,40.7097,40.7471,2052480.0
2017-11-09 12:20:00,43.56,43.6,43.52,43.52,1520112.0,40.7471,40.7845,40.7097,40.7097,1520112.0
2017-11-09 12:25:00,43.52,43.57,43.47,43.53,2143644.0,40.7097,40.7564,40.6629,40.719,2143644.0
2017-11-09 12:30:00,43.52,43.53,43.4,43.42,1695072.0,40.7097,40.719,40.5974,40.6161,1695072.0
2017-11-09 12:35:00,43.43,43.53,43.41,43.52,1684240.0,40.6255,40.719,40.6068,40.7097,1684240.0
2017-11-09 12:40:00,43.52,43.52,43.43,43.47,815892.0,40.7097,40.7097,40.6255,40.6629,815892.0
2017-11-09 12:45:00,43.47,43.48,43.29,43.39,2172044.0,40.6629,40.6722,40.4945,40.5881,2172044.0
2017-11-09 12:50:00,43.39,43.44,43.31,43.44,1283852.0,40.5881,40.6348,40.5132,40.6348,1283852.0
2017-11-09 12:55:00,43.44,43.49,43.42,43.47,1066064.0,40.6348,40.6816,40.6161,40.6629,1066064.0
2017-11-09 13:00:00,43.46,43.47,43.36,43.41,921428.0,40.6535,40.6629,40.56,40.6068,921428.0
2017-11-09 13:05:00,43.41,43.44,43.35,43.44,486276.0,40.6068,40.6348,40.5506,40.6348,486276.0
2017-11-09 13:10:00,43.44,43.54,43.42,43.53,939088.0,40.6348,40.7284,40.6161,40.719,939088.0
2017-11-09 13:15:00,43.52,43.58,43.51,43.56,707488.0,40.7097,40.7658,40.7003,40.7471,707488.0
2017-11-09 13:20:00,43.57,43.62,43.56,43.56,983232.0,40.7564,40.8032,40.7471,40.7471,983232.0
2017-11-09 13:25:00,43.57,43.6,43.56,43.6,491928.0,40.7564,40.7845,40.7471,40.7845,491928.0
2017-11-09 13:30:00,43.6,43.66,43.59,43.65,980428.0,40.7845,40.8406,40.7751,40.8313,980428.0
2017-11-09 13:35:00,43.65,43.7,43.62,43.65,994236.0,40.8313,40.878,40.8032,40.8313,994236.0
2017-11-09 13:40:00,43.64,43.69,43.64,43.67,669804.0,40.8219,40.8687,40.8219,40.85,669804.0
2017-11-09 13:45:00,43.67,43.69,43.66,43.68,554912.0,40.85,40.8687,40.8406,40.8593,554912.0
2017-11-09 13:50:00,43.68,43.69,43.66,43.68,517076.0,40.8593,40.8687,40.8406,40.8593,517076.0
2017-11-09 13:55:00,43.67,43.71,43.65,43.7,783452.0,40.85,40.8874,40.8313,40.878,783452.0
2017-11-09 14:00:00,43.71,43.74,43.69,43.72,917196.0,40.8874,40.9155,40.8687,40.8967,917196.0
2017-11-09 14:05:00,43.72,43.78,43.72,43.78,1331032.0,40.8967,40.9529,40.8967,40.9529,1331032.0
2017-11-09 14:10:00,43.78,43.79,43.74,43.76,795780.0,40.9529,40.9622,40.9155,40.9342,795780.0
2017-11-09 14:15:00,43.76,43.81,43.76,43.8,608388.0,40.9342,40.9809,40.9342,40.9716,608388.0
2017-11-09 14:20:00,43.8,43.8,43.7,43.72,898472.0,40.9716,40.9716,40.878,40.8967,898472.0
2017-11-09 14:25:00,43.72,43.73,43.68,43.69,559880.0,40.8967,40.9061,40.8593,40.8687,559880.0
2017-11-09 14:30:00,43.69,43.77,43.69,43.76,771884.0,40.8687,40.9435,40.8687,40.9342,771884.0
2017-11-09 14:35:00,43.76,43.77,43.7,43.74,679920.0,40.9342,40.9435,40.878,40.9155,679920.0
2017-11-09 14:40:00,43.74,43.75,43.72,43.74,339340.0,40.9155,40.9248,40.8967,40.9155,339340.0
2017-11-09 14:45:00,43.74,43.77,43.73,43.76,514260.0,40.9155,40.9435,40.9061,40.9342,514260.0
2017-11-09 14:50:00,43.76,43.85,43.76,43.85,931472.0,40.9342,41.0184,40.9342,41.0184,931472.0
2017-11-09 14:55:00,43.84,43.85,43.82,43.83,778540.0,41.009,41.0184,40.9903,40.9996,778540.0
2017-11-09 15:00:00,43.83,43.86,43.74,43.77,889828.0,40.9996,41.0277,40.9155,40.9435,889828.0
2017-11-09 15:05:00,43.77,43.85,43.76,43.85,744968.0,40.9435,41.0184,40.9342,41.0184,744968.0
2017-11-09 15:10:00,43.85,43.88,43.82,43.86,696728.0,41.0184,41.0464,40.9903,41.0277,696728.0
2017-11-09 15:15:00,43.86,43.87,43.83,43.87,672384.0,41.0277,41.0371,40.9996,41.0371,672384.0
2017-11-09 15:20:00,43.87,43.89,43.85,43.86,696692.0,41.0371,41.0558,41.0184,41.0277,696692.0
2017-11-09 15:25:00,43.86,43.88,43.84,43.86,643024.0,41.0277,41.0464,41.009,41.0277,643024.0
2017-11-09 15:30:00,43.86,43.89,43.86,43.89,948368.0,41.0277,41.0558,41.0277,41.0558,948368.0
2017-11-09 15:35:00,43.89,43.96,43.88,43.95,1774148.0,41.0558,41.1212,41.0464,41.1119,1774148.0
2017-11-09 15:40:00,43.95,43.97,43.92,43.93,1640520.0,41.1119,41.1306,41.0838,41.0932,1640520.0
2017-11-09 15:45:00,43.93,43.93,43.9,43.9,1041420.0,41.0932,41.0932,41.0651,41.0651,1041420.0
2017-11-09 15:50:00,43.9,43.95,43.9,43.94,1672228.0,41.0651,41.1119,41.0651,41.1025,1672228.0
2017-11-09 15:55:00,43.94,43.98,43.93,43.97,2703240.0,41.1025,41.14,41.0932,41.1306,2703240.0
2017-11-10 09:30:00,43.78,43.85,43.63,43.69,4824136.0,41.1006,41.1663,40.9598,41.0161,4824136.0
2017-11-10 09:35:00,43.69,43.73,43.57,43.73,3060556.0,41.0161,41.0536,40.9034,41.0536,3060556.0
2017-11-10 09:40:00,43.73,43.79,43.7,43.74,2031744.0,41.0536,41.11,41.0255,41.063,2031744.0
2017-11-10 09:45:00,43.73,43.76,43.68,43.72,1696468.0,41.0536,41.0818,41.0067,41.0443,1696468.0
2017-11-10 09:50:00,43.72,43.72,43.67,43.71,1273060.0,41.0443,41.0443,40.9973,41.0349,1273060.0
2017-11-10 09:55:00,43.71,43.73,43.69,43.71,913960.0,41.0349,41.0536,41.0161,41.0349,913960.0
2017-11-10 10:00:00,43.72,43.73,43.63,43.65,1117800.0,41.0443,41.0536,40.9598,40.9785,1117800.0
2017-11-10 10:05:00,43.65,43.68,43.6,43.63,1507788.0,40.9785,41.0067,40.9316,40.9598,1507788.0
2017-11-10 10:10:00,43.63,43.7,43.63,43.68,867944.0,40.9598,41.0255,40.9598,41.0067,867944.0
2017-11-10 10:15:00,43.69,43.73,43.67,43.72,869080.0,41.0161,41.0536,40.9973,41.0443,869080.0
2017-11-10 10:20:00,43.72,43.75,43.71,43.72,1290356.0,41.0443,41.0724,41.0349,41.0443,1290356.0
2017-11-10 10:25:00,43.72,43.72,43.67,43.71,794360.0,41.0443,41.0443,40.9973,41.0349,794360.0
2017-11-10 10:30:00,43.71,43.73,43.64,43.68,1127928.0,41.0349,41.0536,40.9691,41.0067,1127928.0
2017-11-10 10:35:00,43.68,43.74,43.68,43.74,801792.0,41.0067,41.063,41.0067,41.063,801792.0
2017-11-10 10:40:00,43.74,43.74,43.69,43.71,677336.0,41.063,41.063,41.0161,41.0349,677336.0
2017-11-10 10:45:00,43.71,43.76,43.7,43.73,809488.0,41.0349,41.0818,41.0255,41.0536,809488.0
2017-11-10 10:50:00,43.73,43.78,43.71,43.77,912312.0,41.0536,41.1006,41.0349,41.0912,912312.0
2017-11-10 10:55:00,43.77,43.81,43.76,43.81,980332.0,41.0912,41.1287,41.0818,41.1287,980332.0
2017-11-10 11:00:00,43.81,43.83,43.8,43.82,995192.0,41.1287,41.1475,41.1194,41.1381,995192.0
2017-11-10 11:05:00,43.82,43.84,43.77,43.78,861664.0,41.1381,41.1569,41.0912,41.1006,861664.0
2017-11-10 11:10:00,43.79,43.81,43.75,43.79,711488.0,41.11,41.1287,41.0724,41.11,711488.0
2017-11-10 11:15:00,43.79,43.81,43.76,43.77,796416.0,41.11,41.1287,41.0818,41.0912,796416.0
2017-11-10 11:20:00,43.77,43.77,43.73,43.74,725928.0,41.0912,41.0912,41.0536,41.063,725928.0
2017-11-10 11:25:00,43.74,43.75,43.66,43.7,806596.0,41.063,41.0724,40.9879,41.0255,806596.0
2017-11-10 11:30:00,43.7,43.72,43.68,43.71,548748.0,41.0255,41.0443,41.0067,41.0349,548748.0
2017-11-10 11:35:00,43.71,43.73,43.69,43.71,584348.0,41.0349,41.0536,41.0161,41.0349,584348.0
2017-11-10 11:40:00,43.7,43.74,43.69,43.74,678068.0,41.0255,41.063,41.0161,41.063,678068.0
2017-11-10 11:45:00,43.74,43.76,43.73,43.74,863292.0,41.063,41.0818,41.0536,41.063,863292.0
2017-11-10 11:50:00,43.75,43.76,43.73,43.74,505132.0,41.0724,41.0818,41.0536,41.063,505132.0
2017-11-10 11:55:00,43.74,43.77,43.74,43.75,380432.0,41.063,41.0912,41.063,41.0724,380432.0
2017-11-10 12:00:00,43.75,43.76,43.72,43.73,448692.0,41.0724,41.0818,41.0443,41.0536,448692.0
2017-11-10 12:05:00,43.73,43.76,43.73,43.73,540212.0,41.0536,41.0818,41.0536,41.0536,540212.0
2017-11-10 12:10:00,43.73,43.77,43.73,43.75,332560.0,41.0536,41.0912,41.0536,41.0724,332560.0
2017-11-10 12:15:00,43.75,43.76,43.73,43.73,401128.0,41.0724,41.0818,41.0536,41.0536,401128.0
2017-11-10 12:20:00,43.73,43.74,43.72,43.74,402720.0,41.0536,41.063,41.0443,41.063,402720.0
2017-11-10 12:25:00,43.74,43.74,43.71,43.71,377860.0,41.063,41.063,41.0349,41.0349,377860.0
2017-11-10 12:30:00,43.71,43.74,43.7,43.74,516996.0,41.0349,41.063,41.0255,41.063,516996.0
2017-11-10 12:35:00,43.73,43.74,43.71,43.72,552536.0,41.0536,41.063,41.0349,41.0443,552536.0
2017-11-10 12:40:00,43.72,43.74,43.71,43.74,463852.0,41.0443,41.063,41.0349,41.063,463852.0
2017-11-10 12:45:00,43.74,43.74,43.72,43.72,267796.0,41.063,41.063,41.0443,41.0443,267796.0
2017-11-10 12:50:00,43.73,43.74,43.72,43.73,373544.0,41.0536,41.063,41.0443,41.0536,373544.0
2017-11-10 12:55:00,43.73,43.73,43.7,43.71,769856.0,41.0536,41.0536,41.0255,41.0349,769856.0
2017-11-10 13:00:00,43.7,43.72,43.69,43.7,324484.0,41.0255,41.0443,41.0161,41.0255,324484.0
2017-11-10 13:05:00,43.7,43.71,43.68,43.71,551260.0,41.0255,41.0349,41.0067,41.0349,551260.0
2017-11-10 13:10:00,43.72,43.74,43.7,43.74,602532.0,41.0443,41.063,41.0255,41.063,602532.0
2017-11-10 13:15:00,43.74,43.77,43.74,43.76,603952.0,41.063,41.0912,41.063,41.0818,603952.0
2017-11-10 13:20:00,43.76,43.79,43.76,43.77,574580.0,41.0818,41.11,41.0818,41.0912,574580.0
2017-11-10 13:25:00,43.77,43.77,43.74,43.76,578428.0,41.0912,41.0912,41.063,41.0818,578428.0
2017-11-10 13:30:00,43.76,43.77,43.74,43.75,398400.0,41.0818,41.0912,41.063,41.0724,398400.0
2017-11-10 13:35:00,43.75,43.75,43.72,43.73,409816.0,41.0724,41.0724,41.0443,41.0536,409816.0
2017-11-10 13:40:00,43.73,43.73,43.69,43.71,707896.0,41.0536,41.0536,41.0161,41.0349,707896.0
2017-11-10 13:45:00,43.72,43.72,43.7,43.7,377732.0,41.0443,41.0443,41.0255,41.0255,377732.0
2017-11-10 13:50:00,43.7,43.72,43.7,43.71,402324.0,41.0255,41.0443,41.0255,41.0349,402324.0
2017-11-10 13:55:00,43.71,43.72,43.7,43.71,501204.0,41.0349,41.0443,41.0255,41.0349,501204.0
2017-11-10 14:00:00,43.71,43.71,43.69,43.71,589924.0,41.0349,41.0349,41.0161,41.0349,589924.0
2017-11-10 14:05:00,43.71,43.73,43.71,43.72,325476.0,41.0349,41.0536,41.0349,41.0443,325476.0
2017-11-10 14:10:00,43.72,43.76,43.72,43.76,747860.0,41.0443,41.0818,41.0443,41.0818,747860.0
2017-11-10 14:15:00,43.76,43.76,43.74,43.74,399788.0,41.0818,41.0818,41.063,41.063,399788.0
2017-11-10 14:20:00,43.74,43.76,43.74,43.75,593864.0,41.063,41.0818,41.063,41.0724,593864.0
2017-11-10 14:25:00,43.76,43.76,43.73,43.74,384896.0,41.0818,41.0818,41.0536,41.063,384896.0
2017-11-10 14:30:00,43.74,43.75,43.74,43.75,454644.0,41.063,41.0724,41.063,41.0724,454644.0
2017-11-10 14:35:00,43.75,43.76,43.74,43.74,331760.0,41.0724,41.0818,41.063,41.063,331760.0
2017-11-10 14:40:00,43.74,43.76,43.74,43.75,955264.0,41.063,41.0818,41.063,41.0724,955264.0
2017-11-10 14:45:00,43.75,43.76,43.75,43.75,375648.0,41.0724,41.0818,41.0724,41.0724,375648.0
2017-11-10 14:50:00,43.75,43.76,43.73,43.75,623900.0,41.0724,41.0818,41.0536,41.0724,623900.0
2017-11-10 14:55:00,43.75,43.75,43.74,43.74,294800.0,41.0724,41.0724,41.063,41.063,294800.0
2017-11-10 15:00:00,43.74,43.75,43.73,43.74,594408.0,41.063,41.0724,41.0536,41.063,594408.0
2017-11-10 15:05:00,43.74,43.74,43.71,43.71,736884.0,41.063,41.063,41.0349,41.0349,736884.0
2017-11-10 15:10:00,43.71,43.72,43.7,43.71,470108.0,41.0349,41.0443,41.0255,41.0349,470108.0
2017-11-10 15:15:00,43.71,43.71,43.67,43.67,833096.0,41.0349,41.0349,40.9973,40.9973,833096.0
2017-11-10 15:20:00,43.67,43.7,43.67,43.7,465448.0,40.9973,41.0255,40.9973,41.0255,465448.0
2017-11-10 15:25:00,43.7,43.72,43.69,43.72,594648.0,41.0255,41.0443,41.0161,41.0443,594648.0
2017-11-10 15:30:00,43.72,43.73,43.71,43.71,701652.0,41.0443,41.0536,41.0349,41.0349,701652.0
2017-11-10 15:35:00,43.71,43.73,43.69,43.72,489940.0,41.0349,41.0536,41.0161,41.0443,489940.0
2017-11-10 15:40:00,43.71,43.72,43.7,43.71,608492.0,41.0349,41.0443,41.0255,41.0349,608492.0
2017-11-10 15:45:00,43.7,43.71,43.69,43.69,772004.0,41.0255,41.0349,41.0161,41.0161,772004.0
2017-11-10 15:50:00,43.7,43.73,43.7,43.71,1053600.0,41.0255,41.0536,41.0255,41.0349,1053600.0
2017-11-10 15:55:00,43.71,43.72,43.65,43.67,2779152.0,41.0349,41.0443,40.9785,40.9973,2779152.0
2017-11-13 09:30:00,43.38,43.54,43.37,43.5,3950444.0,40.7251,40.8753,40.7157,40.8377,3950444.0
2017-11-13 09:35:00,43.51,43.51,43.35,43.4,2681264.0,40.8471,40.8471,40.6969,40.7438,2681264.0
2017-11-13 09:40:00,43.4,43.48,43.39,43.45,1514388.0,40.7438,40.8189,40.7344,40.7908,1514388.0
2017-11-13 09:45:00,43.45,43.45,43.36,43.38,1823700.0,40.7908,40.7908,40.7063,40.7251,1823700.0
2017-11-13 09:50:00,43.38,43.43,43.35,43.42,1636232.0,40.7251,40.772,40.6969,40.7626,1636232.0
2017-11-13 09:55:00,43.42,43.49,43.41,43.47,1348308.0,40.7626,40.8283,40.7532,40.8096,1348308.0
2017-11-13 10:00:00,43.47,43.55,43.47,43.49,1683324.0,40.8096,40.8847,40.8096,40.8283,1683324.0
2017-11-13 10:05:00,43.49,43.53,43.49,43.52,969508.0,40.8283,40.8659,40.8283,40.8565,969508.0
2017-11-13 10:10:00,43.52,43.63,43.52,43.57,1354052.0,40.8565,40.9598,40.8565,40.9034,1354052.0
2017-11-13 10:15:00,43.57,43.57,43.52,43.54,1079100.0,40.9034,40.9034,40.8565,40.8753,1079100.0
2017-11-13 10:20:00,43.54,43.58,43.52,43.57,711708.0,40.8753,40.9128,40.8565,40.9034,711708.0
2017-11-13 10:25:00,43.57,43.6,43.54,43.57,988568.0,40.9034,40.9316,40.8753,40.9034,988568.0
2017-11-13 10:30:00,43.57,43.6,43.52,43.52,675504.0,40.9034,40.9316,40.8565,40.8565,675504.0
2017-11-13 10:35:00,43.52,43.52,43.45,43.46,1442724.0,40.8565,40.8565,40.7908,40.8002,1442724.0
2017-11-13 10:40:00,43.46,43.47,43.44,43.46,1093996.0,40.8002,40.8096,40.7814,40.8002,1093996.0
2017-11-13 10:45:00,43.46,43.47,43.44,43.44,655012.0,40.8002,40.8096,40.7814,40.7814,655012.0
2017-11-13 10:50:00,43.44,43.51,43.44,43.51,609716.0,40.7814,40.8471,40.7814,40.8471,609716.0
2017-11-13 10:55:00,43.51,43.56,43.51,43.55,747520.0,40.8471,40.894,40.8471,40.8847,747520.0
2017-11-13 11:00:00,43.55,43.55,43.52,43.55,483464.0,40.8847,40.8847,40.8565,40.8847,483464.0
2017-11-13 11:05:00,43.55,43.59,43.53,43.59,830648.0,40.8847,40.9222,40.8659,40.9222,830648.0
2017-11-13 11:10:00,43.59,43.59,43.57,43.57,539276.0,40.9222,40.9222,40.9034,40.9034,539276.0
2017-11-13 11:15:00,43.57,43.58,43.54,43.58,682480.0,40.9034,40.9128,40.8753,40.9128,682480.0
2017-11-13 11:20:00,43.58,43.6,43.55,43.57,551124.0,40.9128,40.9316,40.8847,40.9034,551124.0
2017-11-13 11:25:00,43.56,43.59,43.56,43.57,424900.0,40.894,40.9222,40.894,40.9034,424900.0
2017-11-13 11:30:00,43.57,43.58,43.55,43.56,389784.0,40.9034,40.9128,40.8847,40.894,389784.0
2017-11-13 11:35:00,43.56,43.57,43.53,43.54,378496.0,40.894,40.9034,40.8659,40.8753,378496.0
2017-11-13 11:40:00,43.54,43.56,43.54,43.56,329212.0,40.8753,40.894,40.8753,40.894,329212.0
2017-11-13 11:45:00,43.55,43.59,43.54,43.58,373732.0,40.8847,40.9222,40.8753,40.9128,373732.0
2017-11-13 11:50:00,43.58,43.6,43.57,43.59,519196.0,40.9128,40.9316,40.9034,40.9222,519196.0
2017-11-13 11:55:00,43.59,43.59,43.55,43.56,346844.0,40.9222,40.9222,40.8847,40.894,346844.0
2017-11-13 12:00:00,43.56,43.57,43.52,43.53,450648.0,40.894,40.9034,40.8565,40.8659,450648.0
2017-11-13 12:05:00,43.52,43.55,43.52,43.54,436236.0,40.8565,40.8847,40.8565,40.8753,436236.0
2017-11-13 12:10:00,43.54,43.55,43.52,43.54,376556.0,40.8753,40.8847,40.8565,40.8753,376556.0
2017-11-13 12:15:00,43.55,43.59,43.54,43.57,654036.0,40.8847,40.9222,40.8753,40.9034,654036.0
2017-11-13 12:20:00,43.58,43.58,43.56,43.58,550536.0,40.9128,40.9128,40.894,40.9128,550536.0
2017-11-13 12:25:00,43.58,43.59,43.57,43.58,830484.0,40.9128,40.9222,40.9034,40.9128,830484.0
2017-11-13 12:30:00,43.59,43.6,43.58,43.59,310376.0,40.9222,40.9316,40.9128,40.9222,310376.0
2017-11-13 12:35:00,43.59,43.59,43.57,43.57,310340.0,40.9222,40.9222,40.9034,40.9034,310340.0
2017-11-13 12:40:00,43.57,43.6,43.57,43.59,284176.0,40.9034,40.9316,40.9034,40.9222,284176.0
2017-11-13 12:45:00,43.6,43.6,43.56,43.57,345608.0,40.9316,40.9316,40.894,40.9034,345608.0
2017-11-13 12:50:00,43.57,43.57,43.55,43.56,317136.0,40.9034,40.9034,40.8847,40.894,317136.0
2017-11-13 12:55:00,43.56,43.59,43.56,43.59,276884.0,40.894,40.9222,40.894,40.9222,276884.0
2017-11-13 13:00:00,43.58,43.6,43.58,43.58,434560.0,40.9128,40.9316,40.9128,40.9128,434560.0
2017-11-13 13:05:00,43.58,43.59,43.53,43.54,395088.0,40.9128,40.9222,40.8659,40.8753,395088.0
2017-11-13 13:10:00,43.54,43.58,43.53,43.57,280888.0,40.8753,40.9128,40.8659,40.9034,280888.0
2017-11-13 13:15:00,43.57,43.59,43.56,43.59,220136.0,40.9034,40.9222,40.894,40.9222,220136.0
2017-11-13 13:20:00,43.59,43.59,43.58,43.58,288016.0,40.9222,40.9222,40.9128,40.9128,288016.0
2017-11-13 13:25:00,43.58,43.58,43.56,43.56,268640.0,40.9128,40.9128,40.894,40.894,268640.0
2017-11-13 13:30:00,43.56,43.58,43.56,43.57,383204.0,40.894,40.9128,40.894,40.9034,383204.0
2017-11-13 13:35:00,43.57,43.57,43.56,43.57,260256.0,40.9034,40.9034,40.894,40.9034,260256.0
2017-11-13 13:40:00,43.57,43.58,43.56,43.56,288272.0,40.9034,40.9128,40.894,40.894,288272.0
2017-11-13 13:45:00,43.56,43.56,43.54,43.55,472028.0,40.894,40.894,40.8753,40.8847,472028.0
2017-11-13 13:50:00,43.55,43.59,43.55,43.58,313880.0,40.8847,40.9222,40.8847,40.9128,313880.0
2017-11-13 13:55:00,43.58,43.6,43.57,43.59,339108.0,40.9128,40.9316,40.9034,40.9222,339108.0
2017-11-13 14:00:00,43.6,43.6,43.57,43.58,375740.0,40.9316,40.9316,40.9034,40.9128,375740.0
2017-11-13 14:05:00,43.58,43.6,43.58,43.58,247816.0,40.9128,40.9316,40.9128,40.9128,247816.0
2017-11-13 14:10:00,43.58,43.59,43.57,43.58,292168.0,40.9128,40.9222,40.9034,40.9128,292168.0
2017-11-13 14:15:00,43.59,43.59,43.57,43.58,440796.0,40.9222,40.9222,40.9034,40.9128,440796.0
2017-11-13 14:20:00,43.58,43.59,43.57,43.58,227364.0,40.9128,40.9222,40.9034,40.9128,227364.0
2017-11-13 14:25:00,43.58,43.59,43.56,43.58,483524.0,40.9128,40.9222,40.894,40.9128,483524.0
2017-11-13 14:30:00,43.58,43.58,43.56,43.57,345324.0,40.9128,40.9128,40.894,40.9034,345324.0
2017-11-13 14:35:00,43.57,43.57,43.55,43.56,282948.0,40.9034,40.9034,40.8847,40.894,282948.0
2017-11-13 14:40:00,43.56,43.57,43.55,43.56,348012.0,40.894,40.9034,40.8847,40.894,348012.0
2017-11-13 14:45:00,43.56,43.56,43.54,43.55,336740.0,40.894,40.894,40.8753,40.8847,336740.0
2017-11-13 14:50:00,43.55,43.55,43.52,43.52,539720.0,40.8847,40.8847,40.8565,40.8565,539720.0
2017-11-13 14:55:00,43.52,43.54,43.51,43.53,512828.0,40.8565,40.8753,40.8471,40.8659,512828.0
2017-11-13 15:00:00,43.53,43.55,43.52,43.54,383368.0,40.8659,40.8847,40.8565,40.8753,383368.0
2017-11-13 15:05:00,43.54,43.55,43.53,43.55,379012.0,40.8753,40.8847,40.8659,40.8847,379012.0
2017-11-13 15:10:00,43.55,43.56,43.54,43.56,464696.0,40.8847,40.894,40.8753,40.894,464696.0
2017-11-13 15:15:00,43.56,43.57,43.55,43.55,414740.0,40.894,40.9034,40.8847,40.8847,414740.0
2017-11-13 15:20:00,43.56,43.56,43.52,43.52,544648.0,40.894,40.894,40.8565,40.8565,544648.0
2017-11-13 15:25:00,43.53,43.53,43.49,43.5,800548.0,40.8659,40.8659,40.8283,40.8377,800548.0
2017-11-13 15:30:00,43.5,43.5,43.44,43.44,1024724.0,40.8377,40.8377,40.7814,40.7814,1024724.0
2017-11-13 15:35:00,43.44,43.46,43.43,43.46,861664.0,40.7814,40.8002,40.772,40.8002,861664.0
2017-11-13 15:40:00,43.46,43.47,43.43,43.44,1444260.0,40.8002,40.8096,40.772,40.7814,1444260.0
2017-11-13 15:45:00,43.43,43.46,43.43,43.44,786472.0,40.772,40.8002,40.772,40.7814,786472.0
2017-11-13 15:50:00,43.44,43.46,43.44,43.45,1144080.0,40.7814,40.8002,40.7814,40.7908,1144080.0
2017-11-13 15:55:00,43.45,43.52,43.43,43.49,2187892.0,40.7908,40.8565,40.772,40.8283,2187892.0
2017-11-14 09:30:00,43.26,43.37,43.22,43.28,3778728.0,40.6124,40.7157,40.5749,40.6312,3778728.0
2017-11-14 09:35:00,43.28,43.3,43.13,43.16,2791096.0,40.6312,40.65,40.4904,40.5185,2791096.0
2017-11-14 09:40:00,43.15,43.27,43.15,43.24,2200568.0,40.5091,40.6218,40.5091,40.5936,2200568.0
2017-11-14 09:45:00,43.24,43.27,43.19,43.22,1224816.0,40.5936,40.6218,40.5467,40.5749,1224816.0
2017-11-14 09:50:00,43.22,43.27,43.21,43.24,1222676.0,40.5749,40.6218,40.5655,40.5936,1222676.0
2017-11-14 09:55:00,43.24,43.25,43.17,43.19,1588908.0,40.5936,40.603,40.5279,40.5467,1588908.0
2017-11-14 10:00:00,43.19,43.21,43.03,43.04,3105368.0,40.5467,40.5655,40.3965,40.4059,3105368.0
2017-11-14 10:05:00,43.05,43.12,43.03,43.1,1766416.0,40.4153,40.481,40.3965,40.4622,1766416.0
2017-11-14 10:10:00,43.1,43.15,43.08,43.13,1218236.0,40.4622,40.5091,40.4434,40.4904,1218236.0
2017-11-14 10:15:00,43.14,43.21,43.14,43.18,1091908.0,40.4997,40.5655,40.4997,40.5373,1091908.0
2017-11-14 10:20:00,43.18,43.19,43.1,43.12,1029220.0,40.5373,40.5467,40.4622,40.481,1029220.0
2017-11-14 10:25:00,43.12,43.18,43.1,43.15,1217476.0,40.481,40.5373,40.4622,40.5091,1217476.0
2017-11-14 10:30:00,43.16,43.17,43.1,43.14,1199004.0,40.5185,40.5279,40.4622,40.4997,1199004.0
2017-11-14 10:35:00,43.14,43.3,43.12,43.3,1836300.0,40.4997,40.65,40.481,40.65,1836300.0
2017-11-14 10:40:00,43.3,43.3,43.24,43.27,813660.0,40.65,40.65,40.5936,40.6218,813660.0
2017-11-14 10:45:00,43.27,43.31,43.24,43.3,1129976.0,40.6218,40.6593,40.5936,40.65,1129976.0
2017-11-14 10:50:00,43.3,43.31,43.24,43.26,677252.0,40.65,40.6593,40.5936,40.6124,677252.0
2017-11-14 10:55:00,43.26,43.3,43.21,43.22,729912.0,40.6124,40.65,40.5655,40.5749,729912.0
2017-11-14 11:00:00,43.22,43.25,43.21,43.23,930980.0,40.5749,40.603,40.5655,40.5842,930980.0
2017-11-14 11:05:00,43.23,43.26,43.21,43.22,678248.0,40.5842,40.6124,40.5655,40.5749,678248.0
2017-11-14 11:10:00,43.22,43.31,43.2,43.29,990624.0,40.5749,40.6593,40.5561,40.6406,990624.0
2017-11-14 11:15:00,43.29,43.31,43.24,43.26,566820.0,40.6406,40.6593,40.5936,40.6124,566820.0
2017-11-14 11:20:00,43.26,43.27,43.22,43.22,569724.0,40.6124,40.6218,40.5749,40.5749,569724.0
2017-11-14 11:25:00,43.22,43.25,43.2,43.23,635328.0,40.5749,40.603,40.5561,40.5842,635328.0
2017-11-14 11:30:00,43.23,43.26,43.22,43.24,523088.0,40.5842,40.6124,40.5749,40.5936,523088.0
2017-11-14 11:35:00,43.24,43.27,43.22,43.23,473072.0,40.5936,40.6218,40.5749,40.5842,473072.0
2017-11-14 11:40:00,43.23,43.24,43.18,43.2,667912.0,40.5842,40.5936,40.5373,40.5561,667912.0
2017-11-14 11:45:00,43.19,43.23,43.19,43.23,636304.0,40.5467,40.5842,40.5467,40.5842,636304.0
2017-11-14 11:50:00,43.23,43.25,43.22,43.24,388692.0,40.5842,40.603,40.5749,40.5936,388692.0
2017-11-14 11:55:00,43.24,43.26,43.23,43.25,470408.0,40.5936,40.6124,40.5842,40.603,470408.0
2017-11-14 12:00:00,43.25,43.25,43.2,43.21,591324.0,40.603,40.603,40.5561,40.5655,591324.0
2017-11-14 12:05:00,43.21,43.21,43.18,43.19,778440.0,40.5655,40.5655,40.5373,40.5467,778440.0
2017-11-14 12:10:00,43.19,43.21,43.18,43.21,611084.0,40.5467,40.5655,40.5373,40.5655,611084.0
2017-11-14 12:15:00,43.21,43.21,43.14,43.17,828160.0,40.5655,40.5655,40.4997,40.5279,828160.0
2017-11-14 12:20:00,43.17,43.18,43.14,43.18,528412.0,40.5279,40.5373,40.4997,40.5373,528412.0
2017-11-14 12:25:00,43.18,43.18,43.15,43.16,288264.0,40.5373,40.5373,40.5091,40.5185,288264.0
2017-11-14 12:30:00,43.16,43.19,43.15,43.19,361208.0,40.5185,40.5467,40.5091,40.5467,361208.0
2017-11-14 12:35:00,43.19,43.2,43.16,43.16,428980.0,40.5467,40.5561,40.5185,40.5185,428980.0
2017-11-14 12:40:00,43.16,43.17,43.15,43.17,348728.0,40.5185,40.5279,40.5091,40.5279,348728.0
2017-11-14 12:45:00,43.17,43.18,43.12,43.13,925524.0,40.5279,40.5373,40.481,40.4904,925524.0
2017-11-14 12:50:00,43.13,43.15,43.06,43.08,1011028.0,40.4904,40.5091,40.4246,40.4434,1011028.0
2017-11-14 12:55:00,43.08,43.1,43.05,43.1,860952.0,40.4434,40.4622,40.4153,40.4622,860952.0
2017-11-14 13:00:00,43.09,43.09,42.96,42.99,1623024.0,40.4528,40.4528,40.3308,40.3589,1623024.0
2017-11-14 13:05:00,42.99,42.99,42.87,42.89,2465460.0,40.3589,40.3589,40.2463,40.2651,2465460.0
2017-11-14 13:10:00,42.89,43.03,42.89,43.02,1699488.0,40.2651,40.3965,40.2651,40.3871,1699488.0
2017-11-14 13:15:00,43.02,43.04,42.99,43.01,711584.0,40.3871,40.4059,40.3589,40.3777,711584.0
2017-11-14 13:20:00,43.01,43.04,42.99,43.03,648388.0,40.3777,40.4059,40.3589,40.3965,648388.0
2017-11-14 13:25:00,43.03,43.04,42.98,43.0,845980.0,40.3965,40.4059,40.3495,40.3683,845980.0
2017-11-14 13:30:00,43.0,43.02,42.97,42.98,478180.0,40.3683,40.3871,40.3402,40.3495,478180.0
2017-11-14 13:35:00,42.98,43.0,42.96,42.96,600228.0,40.3495,40.3683,40.3308,40.3308,600228.0
2017-11-14 13:40:00,42.97,43.01,42.97,42.98,408392.0,40.3402,40.3777,40.3402,40.3495,408392.0
2017-11-14 13:45:00,42.99,43.01,42.95,42.95,719680.0,40.3589,40.3777,40.3214,40.3214,719680.0
2017-11-14 13:50:00,42.95,42.98,42.94,42.97,774408.0,40.3214,40.3495,40.312,40.3402,774408.0
2017-11-14 13:55:00,42.96,42.99,42.94,42.96,580712.0,40.3308,40.3589,40.312,40.3308,580712.0
2017-11-14 14:00:00,42.96,42.97,42.94,42.95,657556.0,40.3308,40.3402,40.312,40.3214,657556.0
2017-11-14 14:05:00,42.95,42.98,42.95,42.98,463412.0,40.3214,40.3495,40.3214,40.3495,463412.0
2017-11-14 14:10:00,42.98,42.99,42.96,42.98,607100.0,40.3495,40.3589,40.3308,40.3495,607100.0
2017-11-14 14:15:00,42.98,42.99,42.97,42.99,466336.0,40.3495,40.3589,40.3402,40.3589,466336.0
2017-11-14 14:20:00,42.99,42.99,42.98,42.98,452612.0,40.3589,40.3589,40.3495,40.3495,452612.0
2017-11-14 14:25:00,42.98,42.99,42.96,42.98,729172.0,40.3495,40.3589,40.3308,40.3495,729172.0
2017-11-14 14:30:00,42.98,42.99,42.95,42.95,943176.0,40.3495,40.3589,40.3214,40.3214,943176.0
2017-11-14 14:35:00,42.95,42.97,42.95,42.96,527212.0,40.3214,40.3402,40.3214,40.3308,527212.0
2017-11-14 14:40:00,42.96,43.0,42.96,42.99,549512.0,40.3308,40.3683,40.3308,40.3589,549512.0
2017-11-14 14:45:00,42.99,43.0,42.97,42.97,661088.0,40.3589,40.3683,40.3402,40.3402,661088.0
2017-11-14 14:50:00,42.98,43.0,42.98,42.99,512980.0,40.3495,40.3683,40.3495,40.3589,512980.0
2017-11-14 14:55:00,42.99,43.0,42.98,42.99,398236.0,40.3589,40.3683,40.3495,40.3589,398236.0
2017-11-14 15:00:00,42.99,43.03,42.99,43.03,1107652.0,40.3589,40.3965,40.3589,40.3965,1107652.0
2017-11-14 15:05:00,43.03,43.03,42.99,43.0,895664.0,40.3965,40.3965,40.3589,40.3683,895664.0
2017-11-14 15:10:00,43.0,43.01,42.97,42.98,573360.0,40.3683,40.3777,40.3402,40.3495,573360.0
2017-11-14 15:15:00,42.98,42.99,42.95,42.96,832192.0,40.3495,40.3589,40.3214,40.3308,832192.0
2017-11-14 15:20:00,42.96,42.96,42.94,42.95,784808.0,40.3308,40.3308,40.312,40.3214,784808.0
2017-11-14 15:25:00,42.96,42.96,42.9,42.9,987760.0,40.3308,40.3308,40.2744,40.2744,987760.0
2017-11-14 15:30:00,42.91,42.91,42.87,42.9,1702228.0,40.2838,40.2838,40.2463,40.2744,1702228.0
2017-11-14 15:35:00,42.9,42.92,42.87,42.87,1294928.0,40.2744,40.2932,40.2463,40.2463,1294928.0
2017-11-14 15:40:00,42.87,42.87,42.8,42.81,1857468.0,40.2463,40.2463,40.1806,40.1899,1857468.0
2017-11-14 15:45:00,42.81,42.87,42.8,42.87,1755028.0,40.1899,40.2463,40.1806,40.2463,1755028.0
2017-11-14 15:50:00,42.87,42.89,42.87,42.88,2242392.0,40.2463,40.2651,40.2463,40.2557,2242392.0
2017-11-14 15:55:00,42.88,42.89,42.83,42.84,4162532.0,40.2557,40.2651,40.2087,40.2181,4162532.0
2017-11-15 09:30:00,42.51,42.51,42.19,42.19,8318712.0,39.9083,39.9083,39.6079,39.6079,8318712.0
2017-11-15 09:35:00,42.19,42.3,42.14,42.16,3938588.0,39.6079,39.7112,39.561,39.5797,3938588.0
2017-11-15 09:40:00,42.16,42.28,42.1,42.24,3810556.0,39.5797,39.6924,39.5234,39.6548,3810556.0
2017-11-15 09:45:00,42.25,42.28,42.17,42.2,2269584.0,39.6642,39.6924,39.5891,39.6173,2269584.0
2017-11-15 09:50:00,42.2,42.23,42.12,42.21,2494612.0,39.6173,39.6454,39.5422,39.6267,2494612.0
2017-11-15 09:55:00,42.21,42.29,42.18,42.25,2431932.0,39.6267,39.7018,39.5985,39.6642,2431932.0
2017-11-15 10:00:00,42.25,42.33,42.23,42.33,1851960.0,39.6642,39.7393,39.6454,39.7393,1851960.0
2017-11-15 10:05:00,42.33,42.4,42.3,42.33,2051240.0,39.7393,39.805,39.7112,39.7393,2051240.0
2017-11-15 10:10:00,42.34,42.41,42.33,42.39,1623324.0,39.7487,39.8144,39.7393,39.7957,1623324.0
2017-11-15 10:15:00,42.38,42.46,42.34,42.45,1657420.0,39.7863,39.8614,39.7487,39.852,1657420.0
2017-11-15 10:20:00,42.45,42.46,42.35,42.43,1421944.0,39.852,39.8614,39.7581,39.8332,1421944.0
2017-11-15 10:25:00,42.42,42.47,42.38,42.39,896320.0,39.8238,39.8708,39.7863,39.7957,896320.0
2017-11-15 10:30:00,42.4,42.49,42.39,42.48,981480.0,39.805,39.8895,39.7957,39.8801,981480.0
2017-11-15 10:35:00,42.48,42.57,42.48,42.56,1675740.0,39.8801,39.9646,39.8801,39.9552,1675740.0
2017-11-15 10:40:00,42.55,42.57,42.5,42.51,1214872.0,39.9459,39.9646,39.8989,39.9083,1214872.0
2017-11-15 10:45:00,42.51,42.52,42.47,42.51,1112972.0,39.9083,39.9177,39.8708,39.9083,1112972.0
2017-11-15 10:50:00,42.51,42.55,42.5,42.54,874032.0,39.9083,39.9459,39.8989,39.9365,874032.0
2017-11-15 10:55:00,42.54,42.58,42.52,42.56,1018008.0,39.9365,39.974,39.9177,39.9552,1018008.0
2017-11-15 11:00:00,42.57,42.58,42.53,42.56,2151724.0,39.9646,39.974,39.9271,39.9552,2151724.0
2017-11-15 11:05:00,42.56,42.57,42.49,42.5,1672212.0,39.9552,39.9646,39.8895,39.8989,1672212.0
2017-11-15 11:10:00,42.5,42.51,42.42,42.42,1245260.0,39.8989,39.9083,39.8238,39.8238,1245260.0
2017-11-15 11:15:00,42.42,42.49,42.42,42.49,905992.0,39.8238,39.8895,39.8238,39.8895,905992.0
2017-11-15 11:20:00,42.49,42.51,42.48,42.51,787244.0,39.8895,39.9083,39.8801,39.9083,787244.0
2017-11-15 11:25:00,42.51,42.51,42.44,42.45,1163140.0,39.9083,39.9083,39.8426,39.852,1163140.0
2017-11-15 11:30:00,42.45,42.51,42.45,42.49,787548.0,39.852,39.9083,39.852,39.8895,787548.0
2017-11-15 11:35:00,42.49,42.49,42.46,42.46,552312.0,39.8895,39.8895,39.8614,39.8614,552312.0
2017-11-15 11:40:00,42.46,42.48,42.43,42.45,883088.0,39.8614,39.8801,39.8332,39.852,883088.0
2017-11-15 11:45:00,42.45,42.46,42.43,42.43,551560.0,39.852,39.8614,39.8332,39.8332,551560.0
2017-11-15 11:50:00,42.43,42.44,42.38,42.38,1125100.0,39.8332,39.8426,39.7863,39.7863,1125100.0
2017-11-15 11:55:00,42.38,42.39,42.36,42.37,1003460.0,39.7863,39.7957,39.7675,39.7769,1003460.0
2017-11-15 12:00:00,42.37,42.37,42.28,42.31,1575828.0,39.7769,39.7769,39.6924,39.7205,1575828.0
2017-11-15 12:05:00,42.31,42.36,42.3,42.34,742112.0,39.7205,39.7675,39.7112,39.7487,742112.0
2017-11-15 12:10:00,42.34,42.37,42.33,42.35,649612.0,39.7487,39.7769,39.7393,39.7581,649612.0
2017-11-15 12:15:00,42.35,42.37,42.35,42.35,494428.0,39.7581,39.7769,39.7581,39.7581,494428.0
2017-11-15 12:20:00,42.35,42.36,42.3,42.35,836944.0,39.7581,39.7675,39.7112,39.7581,836944.0
2017-11-15 12:25:00,42.35,42.36,42.3,42.33,564604.0,39.7581,39.7675,39.7112,39.7393,564604.0
2017-11-15 12:30:00,42.33,42.37,42.32,42.37,438180.0,39.7393,39.7769,39.7299,39.7769,438180.0
2017-11-15 12:35:00,42.37,42.41,42.37,42.4,713696.0,39.7769,39.8144,39.7769,39.805,713696.0
2017-11-15 12:40:00,42.4,42.42,42.38,42.39,558676.0,39.805,39.8238,39.7863,39.7957,558676.0
2017-11-15 12:45:00,42.39,42.4,42.34,42.38,684400.0,39.7957,39.805,39.7487,39.7863,684400.0
2017-11-15 12:50:00,42.38,42.4,42.35,42.36,371412.0,39.7863,39.805,39.7581,39.7675,371412.0
2017-11-15 12:55:00,42.36,42.41,42.35,42.4,359156.0,39.7675,39.8144,39.7581,39.805,359156.0
2017-11-15 13:00:00,42.4,42.4,42.38,42.39,387760.0,39.805,39.805,39.7863,39.7957,387760.0
2017-11-15 13:05:00,42.39,42.4,42.33,42.33,632880.0,39.7957,39.805,39.7393,39.7393,632880.0
2017-11-15 13:10:00,42.33,42.35,42.29,42.31,692256.0,39.7393,39.7581,39.7018,39.7205,692256.0
2017-11-15 13:15:00,42.31,42.32,42.29,42.3,586600.0,39.7205,39.7299,39.7018,39.7112,586600.0
2017-11-15 13:20:00,42.3,42.31,42.29,42.3,388192.0,39.7112,39.7205,39.7018,39.7112,388192.0
2017-11-15 13:25:00,42.3,42.31,42.27,42.28,758576.0,39.7112,39.7205,39.683,39.6924,758576.0
2017-11-15 13:30:00,42.28,42.29,42.26,42.27,600704.0,39.6924,39.7018,39.6736,39.683,600704.0
2017-11-15 13:35:00,42.28,42.29,42.24,42.25,1194312.0,39.6924,39.7018,39.6548,39.6642,1194312.0
2017-11-15 13:40:00,42.25,42.33,42.24,42.32,731736.0,39.6642,39.7393,39.6548,39.7299,731736.0
2017-11-15 13:45:00,42.32,42.35,42.29,42.35,616528.0,39.7299,39.7581,39.7018,39.7581,616528.0
2017-11-15 13:50:00,42.35,42.37,42.34,42.35,466320.0,39.7581,39.7769,39.7487,39.7581,466320.0
2017-11-15 13:55:00,42.35,42.35,42.28,42.3,751924.0,39.7581,39.7581,39.6924,39.7112,751924.0
2017-11-15 14:00:00,42.3,42.33,42.27,42.31,521564.0,39.7112,39.7393,39.683,39.7205,521564.0
2017-11-15 14:05:00,42.31,42.32,42.29,42.3,636024.0,39.7205,39.7299,39.7018,39.7112,636024.0
2017-11-15 14:10:00,42.3,42.31,42.26,42.26,785152.0,39.7112,39.7205,39.6736,39.6736,785152.0
2017-11-15 14:15:00,42.26,42.29,42.25,42.27,627200.0,39.6736,39.7018,39.6642,39.683,627200.0
2017-11-15 14:20:00,42.27,42.32,42.27,42.3,684360.0,39.683,39.7299,39.683,39.7112,684360.0
2017-11-15 14:25:00,42.3,42.34,42.28,42.34,621576.0,39.7112,39.7487,39.6924,39.7487,621576.0
2017-11-15 14:30:00,42.33,42.35,42.32,42.33,406540.0,39.7393,39.7581,39.7299,39.7393,406540.0
2017-11-15 14:35:00,42.33,42.36,42.31,42.35,626564.0,39.7393,39.7675,39.7205,39.7581,626564.0
2017-11-15 14:40:00,42.35,42.37,42.34,42.35,434652.0,39.7581,39.7769,39.7487,39.7581,434652.0
2017-11-15 14:45:00,42.35,42.37,42.34,42.36,477004.0,39.7581,39.7769,39.7487,39.7675,477004.0
2017-11-15 14:50:00,42.36,42.38,42.36,42.37,648204.0,39.7675,39.7863,39.7675,39.7769,648204.0
2017-11-15 14:55:00,42.37,42.38,42.33,42.34,526296.0,39.7769,39.7863,39.7393,39.7487,526296.0
2017-11-15 15:00:00,42.34,42.37,42.33,42.35,603804.0,39.7487,39.7769,39.7393,39.7581,603804.0
2017-11-15 15:05:00,42.35,42.38,42.34,42.36,485748.0,39.7581,39.7863,39.7487,39.7675,485748.0
2017-11-15 15:10:00,42.36,42.37,42.34,42.37,673344.0,39.7675,39.7769,39.7487,39.7769,673344.0
2017-11-15 15:15:00,42.36,42.38,42.35,42.36,642584.0,39.7675,39.7863,39.7581,39.7675,642584.0
2017-11-15 15:20:00,42.35,42.38,42.31,42.32,726208.0,39.7581,39.7863,39.7205,39.7299,726208.0
2017-11-15 15:25:00,42.32,42.33,42.27,42.28,865308.0,39.7299,39.7393,39.683,39.6924,865308.0
2017-11-15 15:30:00,42.28,42.3,42.27,42.27,924292.0,39.6924,39.7112,39.683,39.683,924292.0
2017-11-15 15:35:00,42.27,42.3,42.26,42.27,1126828.0,39.683,39.7112,39.6736,39.683,1126828.0
2017-11-15 15:40:00,42.27,42.27,42.22,42.23,2027532.0,39.683,39.683,39.6361,39.6454,2027532.0
2017-11-15 15:45:00,42.23,42.26,42.2,42.21,1789456.0,39.6454,39.6736,39.6173,39.6267,1789456.0
2017-11-15 15:50:00,42.21,42.21,42.17,42.2,2504860.0,39.6267,39.6267,39.5891,39.6173,2504860.0
2017-11-15 15:55:00,42.2,42.28,42.18,42.27,4456972.0,39.6173,39.6924,39.5985,39.683,4456972.0
2017-11-16 09:30:00,42.8,42.81,42.69,42.74,5811956.0,40.1806,40.1899,40.0773,40.1242,5811956.0
2017-11-16 09:35:00,42.74,42.76,42.68,42.74,1936800.0,40.1242,40.143,40.0679,40.1242,1936800.0
2017-11-16 09:40:00,42.74,42.74,42.6,42.6,1993240.0,40.1242,40.1242,39.9928,39.9928,1993240.0
2017-11-16 09:45:00,42.6,42.63,42.58,42.59,2170920.0,39.9928,40.021,39.974,39.9834,2170920.0
2017-11-16 09:50:00,42.59,42.67,42.58,42.67,1471168.0,39.9834,40.0585,39.974,40.0585,1471168.0
2017-11-16 09:55:00,42.67,42.67,42.59,42.64,1390592.0,40.0585,40.0585,39.9834,40.0304,1390592.0
2017-11-16 10:00:00,42.63,42.66,42.61,42.64,1215656.0,40.021,40.0491,40.0022,40.0304,1215656.0
2017-11-16 10:05:00,42.65,42.7,42.62,42.66,1541360.0,40.0397,40.0867,40.0116,40.0491,1541360.0
2017-11-16 10:10:00,42.66,42.72,42.66,42.7,1151232.0,40.0491,40.1055,40.0491,40.0867,1151232.0
2017-11-16 10:15:00,42.7,42.71,42.68,42.68,992720.0,40.0867,40.0961,40.0679,40.0679,992720.0
2017-11-16 10:20:00,42.68,42.69,42.65,42.68,834288.0,40.0679,40.0773,40.0397,40.0679,834288.0
2017-11-16 10:25:00,42.67,42.7,42.66,42.68,552600.0,40.0585,40.0867,40.0491,40.0679,552600.0
2017-11-16 10:30:00,42.68,42.73,42.68,42.72,877840.0,40.0679,40.1148,40.0679,40.1055,877840.0
2017-11-16 10:35:00,42.72,42.75,42.7,42.75,1574872.0,40.1055,40.1336,40.0867,40.1336,1574872.0
2017-11-16 10:40:00,42.75,42.77,42.74,42.74,1081208.0,40.1336,40.1524,40.1242,40.1242,1081208.0
2017-11-16 10:45:00,42.74,42.76,42.71,42.72,1166800.0,40.1242,40.143,40.0961,40.1055,1166800.0
2017-11-16 10:50:00,42.72,42.76,42.72,42.75,833496.0,40.1055,40.143,40.1055,40.1336,833496.0
2017-11-16 10:55:00,42.75,42.76,42.71,42.72,629456.0,40.1336,40.143,40.0961,40.1055,629456.0
2017-11-16 11:00:00,42.72,42.76,42.72,42.74,585652.0,40.1055,40.143,40.1055,40.1242,585652.0
2017-11-16 11:05:00,42.74,42.77,42.74,42.76,718896.0,40.1242,40.1524,40.1242,40.143,718896.0
2017-11-16 11:10:00,42.76,42.77,42.75,42.76,644388.0,40.143,40.1524,40.1336,40.143,644388.0
2017-11-16 11:15:00,42.76,42.77,42.74,42.76,578404.0,40.143,40.1524,40.1242,40.143,578404.0
2017-11-16 11:20:00,42.76,42.77,42.75,42.76,404096.0,40.143,40.1524,40.1336,40.143,404096.0
2017-11-16 11:25:00,42.76,42.76,42.71,42.73,648424.0,40.143,40.143,40.0961,40.1148,648424.0
2017-11-16 11:30:00,42.73,42.76,42.72,42.76,535716.0,40.1148,40.143,40.1055,40.143,535716.0
2017-11-16 11:35:00,42.76,42.77,42.75,42.76,546052.0,40.143,40.1524,40.1336,40.143,546052.0
2017-11-16 11:40:00,42.76,42.77,42.73,42.77,504424.0,40.143,40.1524,40.1148,40.1524,504424.0
2017-11-16 11:45:00,42.77,42.81,42.76,42.8,997964.0,40.1524,40.1899,40.143,40.1806,997964.0
2017-11-16 11:50:00,42.8,42.85,42.8,42.84,1159848.0,40.1806,40.2275,40.1806,40.2181,1159848.0
2017-11-16 11:55:00,42.84,42.85,42.82,42.83,703152.0,40.2181,40.2275,40.1993,40.2087,703152.0
2017-11-16 12:00:00,42.83,42.85,42.82,42.84,582796.0,40.2087,40.2275,40.1993,40.2181,582796.0
2017-11-16 12:05:00,42.84,42.89,42.83,42.89,899724.0,40.2181,40.2651,40.2087,40.2651,899724.0
2017-11-16 12:10:00,42.89,42.9,42.84,42.85,626636.0,40.2651,40.2744,40.2181,40.2275,626636.0
2017-11-16 12:15:00,42.85,42.88,42.85,42.88,502264.0,40.2275,40.2557,40.2275,40.2557,502264.0
2017-11-16 12:20:00,42.88,42.94,42.88,42.91,884700.0,40.2557,40.312,40.2557,40.2838,884700.0
2017-11-16 12:25:00,42.91,42.92,42.86,42.91,801216.0,40.2838,40.2932,40.2369,40.2838,801216.0
2017-11-16 12:30:00,42.91,42.93,42.89,42.92,582236.0,40.2838,40.3026,40.2651,40.2932,582236.0
2017-11-16 12:35:00,42.91,42.91,42.87,42.9,665952.0,40.2838,40.2838,40.2463,40.2744,665952.0
2017-11-16 12:40:00,42.9,42.9,42.86,42.88,448360.0,40.2744,40.2744,40.2369,40.2557,448360.0
2017-11-16 12:45:00,42.88,42.91,42.87,42.91,345304.0,40.2557,40.2838,40.2463,40.2838,345304.0
2017-11-16 12:50:00,42.91,42.93,42.9,42.92,507744.0,40.2838,40.3026,40.2744,40.2932,507744.0
2017-11-16 12:55:00,42.92,42.93,42.88,42.88,573020.0,40.2932,40.3026,40.2557,40.2557,573020.0
2017-11-16 13:00:00,42.88,42.93,42.88,42.92,629428.0,40.2557,40.3026,40.2557,40.2932,629428.0
2017-11-16 13:05:00,42.92,42.92,42.89,42.9,408932.0,40.2932,40.2932,40.2651,40.2744,408932.0
2017-11-16 13:10:00,42.9,42.93,42.9,42.92,398480.0,40.2744,40.3026,40.2744,40.2932,398480.0
2017-11-16 13:15:00,42.92,42.94,42.91,42.91,479276.0,40.2932,40.312,40.2838,40.2838,479276.0
2017-11-16 13:20:00,42.91,42.91,42.88,42.89,548084.0,40.2838,40.2838,40.2557,40.2651,548084.0
2017-11-16 13:25:00,42.89,42.89,42.86,42.88,427108.0,40.2651,40.2651,40.2369,40.2557,427108.0
2017-11-16 13:30:00,42.88,42.89,42.87,42.89,524728.0,40.2557,40.2651,40.2463,40.2651,524728.0
2017-11-16 13:35:00,42.89,42.91,42.89,42.89,423460.0,40.2651,40.2838,40.2651,40.2651,423460.0
2017-11-16 13:40:00,42.89,42.89,42.86,42.87,459024.0,40.2651,40.2651,40.2369,40.2463,459024.0
2017-11-16 13:45:00,42.87,42.9,42.87,42.9,355260.0,40.2463,40.2744,40.2463,40.2744,355260.0
2017-11-16 13:50:00,42.9,42.92,42.88,42.92,580868.0,40.2744,40.2932,40.2557,40.2932,580868.0
2017-11-16 13:55:00,42.92,42.96,42.92,42.94,743048.0,40.2932,40.3308,40.2932,40.312,743048.0
2017-11-16 14:00:00,42.94,42.96,42.92,42.96,883824.0,40.312,40.3308,40.2932,40.3308,883824.0
2017-11-16 14:05:00,42.95,42.97,42.94,42.95,957936.0,40.3214,40.3402,40.312,40.3214,957936.0
2017-11-16 14:10:00,42.95,42.96,42.92,42.92,796564.0,40.3214,40.3308,40.2932,40.2932,796564.0
2017-11-16 14:15:00,42.92,42.93,42.89,42.91,702096.0,40.2932,40.3026,40.2651,40.2838,702096.0
2017-11-16 14:20:00,42.91,42.91,42.88,42.91,675256.0,40.2838,40.2838,40.2557,40.2838,675256.0
2017-11-16 14:25:00,42.91,42.91,42.87,42.88,573864.0,40.2838,40.2838,40.2463,40.2557,573864.0
2017-11-16 14:30:00,42.88,42.9,42.86,42.87,516760.0,40.2557,40.2744,40.2369,40.2463,516760.0
2017-11-16 14:35:00,42.87,42.89,42.86,42.89,514468.0,40.2463,40.2651,40.2369,40.2651,514468.0
2017-11-16 14:40:00,42.89,42.9,42.87,42.88,458976.0,40.2651,40.2744,40.2463,40.2557,458976.0
2017-11-16 14:45:00,42.88,42.88,42.85,42.88,418524.0,40.2557,40.2557,40.2275,40.2557,418524.0
2017-11-16 14:50:00,42.88,42.9,42.86,42.9,512720.0,40.2557,40.2744,40.2369,40.2744,512720.0
2017-11-16 14:55:00,42.9,42.9,42.87,42.89,428804.0,40.2744,40.2744,40.2463,40.2651,428804.0
2017-11-16 15:00:00,42.89,42.9,42.87,42.89,798652.0,40.2651,40.2744,40.2463,40.2651,798652.0
2017-11-16 15:05:00,42.89,42.91,42.88,42.88,665156.0,40.2651,40.2838,40.2557,40.2557,665156.0
2017-11-16 15:10:00,42.88,42.89,42.86,42.88,703336.0,40.2557,40.2651,40.2369,40.2557,703336.0
2017-11-16 15:15:00,42.88,42.88,42.83,42.86,760092.0,40.2557,40.2557,40.2087,40.2369,760092.0
2017-11-16 15:20:00,42.86,42.87,42.84,42.86,608072.0,40.2369,40.2463,40.2181,40.2369,608072.0
2017-11-16 15:25:00,42.86,42.88,42.85,42.87,736572.0,40.2369,40.2557,40.2275,40.2463,736572.0
2017-11-16 15:30:00,42.87,42.9,42.85,42.9,823740.0,40.2463,40.2744,40.2275,40.2744,823740.0
2017-11-16 15:35:00,42.89,42.91,42.85,42.87,740048.0,40.2651,40.2838,40.2275,40.2463,740048.0
2017-11-16 15:40:00,42.87,42.9,42.86,42.9,951356.0,40.2463,40.2744,40.2369,40.2744,951356.0
2017-11-16 15:45:00,42.9,42.9,42.86,42.87,750772.0,40.2744,40.2744,40.2369,40.2463,750772.0
2017-11-16 15:50:00,42.87,42.88,42.85,42.86,1455608.0,40.2463,40.2557,40.2275,40.2369,1455608.0
2017-11-16 15:55:00,42.86,42.87,42.79,42.81,3268140.0,40.2369,40.2463,40.1712,40.1899,3268140.0
2017-11-17 09:30:00,42.76,42.76,42.56,42.59,7251840.0,40.143,40.143,39.9552,39.9834,7251840.0
2017-11-17 09:35:00,42.59,42.6,42.52,42.52,1925116.0,39.9834,39.9928,39.9177,39.9177,1925116.0
2017-11-17 09:40:00,42.52,42.57,42.46,42.56,2320336.0,39.9177,39.9646,39.8614,39.9552,2320336.0
2017-11-17 09:45:00,42.57,42.57,42.49,42.49,1424244.0,39.9646,39.9646,39.8895,39.8895,1424244.0
2017-11-17 09:50:00,42.49,42.55,42.48,42.54,1621208.0,39.8895,39.9459,39.8801,39.9365,1621208.0
2017-11-17 09:55:00,42.54,42.54,42.48,42.52,1659272.0,39.9365,39.9365,39.8801,39.9177,1659272.0
2017-11-17 10:00:00,42.52,42.53,42.46,42.51,1311376.0,39.9177,39.9271,39.8614,39.9083,1311376.0
2017-11-17 10:05:00,42.5,42.57,42.49,42.56,1015596.0,39.8989,39.9646,39.8895,39.9552,1015596.0
2017-11-17 10:10:00,42.56,42.63,42.56,42.59,1512744.0,39.9552,40.021,39.9552,39.9834,1512744.0
2017-11-17 10:15:00,42.59,42.65,42.56,42.63,1012368.0,39.9834,40.0397,39.9552,40.021,1012368.0
2017-11-17 10:20:00,42.63,42.63,42.6,42.6,1042212.0,40.021,40.021,39.9928,39.9928,1042212.0
2017-11-17 10:25:00,42.6,42.65,42.59,42.64,771524.0,39.9928,40.0397,39.9834,40.0304,771524.0
2017-11-17 10:30:00,42.64,42.65,42.62,42.64,821008.0,40.0304,40.0397,40.0116,40.0304,821008.0
2017-11-17 10:35:00,42.64,42.7,42.63,42.69,1150836.0,40.0304,40.0867,40.021,40.0773,1150836.0
2017-11-17 10:40:00,42.69,42.79,42.69,42.79,1716576.0,40.0773,40.1712,40.0773,40.1712,1716576.0
2017-11-17 10:45:00,42.78,42.85,42.73,42.75,2166544.0,40.1618,40.2275,40.1148,40.1336,2166544.0
2017-11-17 10:50:00,42.75,42.77,42.72,42.73,1233480.0,40.1336,40.1524,40.1055,40.1148,1233480.0
2017-11-17 10:55:00,42.73,42.73,42.69,42.72,1317880.0,40.1148,40.1148,40.0773,40.1055,1317880.0
2017-11-17 11:00:00,42.72,42.73,42.69,42.69,636852.0,40.1055,40.1148,40.0773,40.0773,636852.0
2017-11-17 11:05:00,42.69,42.71,42.63,42.63,792636.0,40.0773,40.0961,40.021,40.021,792636.0
2017-11-17 11:10:00,42.63,42.65,42.57,42.63,1058948.0,40.021,40.0397,39.9646,40.021,1058948.0
2017-11-17 11:15:00,42.63,42.7,42.58,42.69,1342384.0,40.021,40.0867,39.974,40.0773,1342384.0
2017-11-17 11:20:00,42.68,42.69,42.61,42.64,851680.0,40.0679,40.0773,40.0022,40.0304,851680.0
2017-11-17 11:25:00,42.64,42.68,42.63,42.67,556020.0,40.0304,40.0679,40.021,40.0585,556020.0
2017-11-17 11:30:00,42.67,42.7,42.66,42.7,450244.0,40.0585,40.0867,40.0491,40.0867,450244.0
2017-11-17 11:35:00,42.7,42.7,42.65,42.67,545548.0,40.0867,40.0867,40.0397,40.0585,545548.0
2017-11-17 11:40:00,42.68,42.7,42.66,42.69,474384.0,40.0679,40.0867,40.0491,40.0773,474384.0
2017-11-17 11:45:00,42.69,42.72,42.68,42.71,507960.0,40.0773,40.1055,40.0679,40.0961,507960.0
2017-11-17 11:50:00,42.72,42.72,42.67,42.69,554644.0,40.1055,40.1055,40.0585,40.0773,554644.0
2017-11-17 11:55:00,42.69,42.69,42.65,42.69,349852.0,40.0773,40.0773,40.0397,40.0773,349852.0
2017-11-17 12:00:00,42.68,42.69,42.63,42.65,432072.0,40.0679,40.0773,40.021,40.0397,432072.0
2017-11-17 12:05:00,42.65,42.66,42.62,42.64,599484.0,40.0397,40.0491,40.0116,40.0304,599484.0
2017-11-17 12:10:00,42.64,42.69,42.63,42.68,441180.0,40.0304,40.0773,40.021,40.0679,441180.0
2017-11-17 12:15:00,42.68,42.68,42.65,42.66,355080.0,40.0679,40.0679,40.0397,40.0491,355080.0
2017-11-17 12:20:00,42.66,42.67,42.64,42.66,257956.0,40.0491,40.0585,40.0304,40.0491,257956.0
2017-11-17 12:25:00,42.66,42.68,42.65,42.67,426812.0,40.0491,40.0679,40.0397,40.0585,426812.0
2017-11-17 12:30:00,42.66,42.67,42.62,42.65,432200.0,40.0491,40.0585,40.0116,40.0397,432200.0
2017-11-17 12:35:00,42.65,42.67,42.64,42.66,318460.0,40.0397,40.0585,40.0304,40.0491,318460.0
2017-11-17 12:40:00,42.67,42.67,42.65,42.67,317020.0,40.0585,40.0585,40.0397,40.0585,317020.0
2017-11-17 12:45:00,42.67,42.68,42.62,42.62,423196.0,40.0585,40.0679,40.0116,40.0116,423196.0
2017-11-17 12:50:00,42.62,42.63,42.59,42.61,472120.0,40.0116,40.021,39.9834,40.0022,472120.0
2017-11-17 12:55:00,42.61,42.66,42.61,42.65,330600.0,40.0022,40.0491,40.0022,40.0397,330600.0
2017-11-17 13:00:00,42.65,42.65,42.61,42.65,273972.0,40.0397,40.0397,40.0022,40.0397,273972.0
2017-11-17 13:05:00,42.65,42.65,42.58,42.59,671836.0,40.0397,40.0397,39.974,39.9834,671836.0
2017-11-17 13:10:00,42.59,42.63,42.59,42.63,382412.0,39.9834,40.021,39.9834,40.021,382412.0
2017-11-17 13:15:00,42.63,42.63,42.59,42.59,359828.0,40.021,40.021,39.9834,39.9834,359828.0
2017-11-17 13:20:00,42.6,42.61,42.58,42.6,375392.0,39.9928,40.0022,39.974,39.9928,375392.0
2017-11-17 13:25:00,42.6,42.62,42.59,42.62,222952.0,39.9928,40.0116,39.9834,40.0116,222952.0
2017-11-17 13:30:00,42.62,42.64,42.6,42.62,258364.0,40.0116,40.0304,39.9928,40.0116,258364.0
2017-11-17 13:35:00,42.62,42.63,42.61,42.63,253552.0,40.0116,40.021,40.0022,40.021,253552.0
2017-11-17 13:40:00,42.63,42.64,42.62,42.63,181388.0,40.021,40.0304,40.0116,40.021,181388.0
2017-11-17 13:45:00,42.63,42.64,42.62,42.62,437280.0,40.021,40.0304,40.0116,40.0116,437280.0
2017-11-17 13:50:00,42.62,42.62,42.6,42.6,238576.0,40.0116,40.0116,39.9928,39.9928,238576.0
2017-11-17 13:55:00,42.6,42.6,42.56,42.6,567420.0,39.9928,39.9928,39.9552,39.9928,567420.0
2017-11-17 14:00:00,42.6,42.61,42.59,42.59,344716.0,39.9928,40.0022,39.9834,39.9834,344716.0
2017-11-17 14:05:00,42.59,42.6,42.56,42.57,407788.0,39.9834,39.9928,39.9552,39.9646,407788.0
2017-11-17 14:10:00,42.57,42.57,42.52,42.53,702788.0,39.9646,39.9646,39.9177,39.9271,702788.0
2017-11-17 14:15:00,42.53,42.55,42.51,42.54,516456.0,39.9271,39.9459,39.9083,39.9365,516456.0
2017-11-17 14:20:00,42.54,42.56,42.53,42.54,497596.0,39.9365,39.9552,39.9271,39.9365,497596.0
2017-11-17 14:25:00,42.54,42.56,42.54,42.56,278732.0,39.9365,39.9552,39.9365,39.9552,278732.0
2017-11-17 14:30:00,42.56,42.58,42.55,42.57,435548.0,39.9552,39.974,39.9459,39.9646,435548.0
2017-11-17 14:35:00,42.57,42.59,42.56,42.59,452856.0,39.9646,39.9834,39.9552,39.9834,452856.0
2017-11-17 14:40:00,42.58,42.6,42.56,42.59,433196.0,39.974,39.9928,39.9552,39.9834,433196.0
2017-11-17 14:45:00,42.59,42.6,42.58,42.58,287860.0,39.9834,39.9928,39.974,39.974,287860.0
2017-11-17 14:50:00,42.58,42.59,42.55,42.55,438120.0,39.974,39.9834,39.9459,39.9459,438120.0
2017-11-17 14:55:00,42.55,42.57,42.54,42.55,439344.0,39.9459,39.9646,39.9365,39.9459,439344.0
2017-11-17 15:00:00,42.55,42.55,42.53,42.54,533992.0,39.9459,39.9459,39.9271,39.9365,533992.0
2017-11-17 15:05:00,42.54,42.55,42.52,42.54,600124.0,39.9365,39.9459,39.9177,39.9365,600124.0
2017-11-17 15:10:00,42.54,42.55,42.52,42.52,349520.0,39.9365,39.9459,39.9177,39.9177,349520.0
2017-11-17 15:15:00,42.52,42.54,42.5,42.53,565084.0,39.9177,39.9365,39.8989,39.9271,565084.0
2017-11-17 15:20:00,42.53,42.55,42.51,42.55,541888.0,39.9271,39.9459,39.9083,39.9459,541888.0
2017-11-17 15:25:00,42.55,42.57,42.54,42.56,837244.0,39.9459,39.9646,39.9365,39.9552,837244.0
2017-11-17 15:30:00,42.56,42.56,42.54,42.54,434940.0,39.9552,39.9552,39.9365,39.9365,434940.0
2017-11-17 15:35:00,42.54,42.56,42.53,42.55,519056.0,39.9365,39.9552,39.9271,39.9459,519056.0
2017-11-17 15:40:00,42.55,42.55,42.44,42.45,1684356.0,39.9459,39.9459,39.8426,39.852,1684356.0
2017-11-17 15:45:00,42.45,42.46,42.41,42.42,1686720.0,39.852,39.8614,39.8144,39.8238,1686720.0
2017-11-17 15:50:00,42.42,42.5,42.42,42.49,2322004.0,39.8238,39.8989,39.8238,39.8895,2322004.0
2017-11-17 15:55:00,42.5,42.54,42.45,42.53,4154248.0,39.8989,39.9365,39.852,39.9271,4154248.0
2017-11-20 09:30:00,42.57,42.6,42.43,42.49,3284544.0,39.9646,39.9928,39.8332,39.8895,3284544.0
2017-11-20 09:35:00,42.49,42.63,42.47,42.62,1466168.0,39.8895,40.021,39.8708,40.0116,1466168.0
2017-11-20 09:40:00,42.62,42.64,42.45,42.6,1407748.0,40.0116,40.0304,39.852,39.9928,1407748.0
2017-11-20 09:45:00,42.6,42.62,42.57,42.57,764112.0,39.9928,40.0116,39.9646,39.9646,764112.0
2017-11-20 09:50:00,42.58,42.58,42.49,42.51,1089492.0,39.974,39.974,39.8895,39.9083,1089492.0
2017-11-20 09:55:00,42.52,42.57,42.51,42.54,1036052.0,39.9177,39.9646,39.9083,39.9365,1036052.0
2017-11-20 10:00:00,42.54,42.59,42.54,42.57,1009248.0,39.9365,39.9834,39.9365,39.9646,1009248.0
2017-11-20 10:05:00,42.57,42.59,42.53,42.56,781552.0,39.9646,39.9834,39.9271,39.9552,781552.0
2017-11-20 10:10:00,42.56,42.57,42.53,42.55,901348.0,39.9552,39.9646,39.9271,39.9459,901348.0
2017-11-20 10:15:00,42.55,42.56,42.53,42.55,587736.0,39.9459,39.9552,39.9271,39.9459,587736.0
2017-11-20 10:20:00,42.55,42.56,42.51,42.51,1301064.0,39.9459,39.9552,39.9083,39.9083,1301064.0
2017-11-20 10:25:00,42.51,42.51,42.43,42.44,1132932.0,39.9083,39.9083,39.8332,39.8426,1132932.0
2017-11-20 10:30:00,42.43,42.51,42.43,42.5,982552.0,39.8332,39.9083,39.8332,39.8989,982552.0
2017-11-20 10:35:00,42.49,42.53,42.48,42.49,722132.0,39.8895,39.9271,39.8801,39.8895,722132.0
2017-11-20 10:40:00,42.49,42.51,42.48,42.49,487252.0,39.8895,39.9083,39.8801,39.8895,487252.0
2017-11-20 10:45:00,42.49,42.52,42.48,42.5,552764.0,39.8895,39.9177,39.8801,39.8989,552764.0
2017-11-20 10:50:00,42.5,42.55,42.49,42.53,772504.0,39.8989,39.9459,39.8895,39.9271,772504.0
2017-11-20 10:55:00,42.53,42.54,42.5,42.52,401884.0,39.9271,39.9365,39.8989,39.9177,401884.0
2017-11-20 11:00:00,42.52,42.53,42.5,42.51,455668.0,39.9177,39.9271,39.8989,39.9083,455668.0
2017-11-20 11:05:00,42.51,42.51,42.48,42.49,565540.0,39.9083,39.9083,39.8801,39.8895,565540.0
2017-11-20 11:10:00,42.48,42.51,42.48,42.48,581756.0,39.8801,39.9083,39.8801,39.8801,581756.0
2017-11-20 11:15:00,42.48,42.48,42.44,42.45,797492.0,39.8801,39.8801,39.8426,39.852,797492.0
2017-11-20 11:20:00,42.45,42.47,42.45,42.46,419968.0,39.852,39.8708,39.852,39.8614,419968.0
2017-11-20 11:25:00,42.46,42.47,42.42,42.43,762964.0,39.8614,39.8708,39.8238,39.8332,762964.0
2017-11-20 11:30:00,42.43,42.46,42.42,42.44,577696.0,39.8332,39.8614,39.8238,39.8426,577696.0
2017-11-20 11:35:00,42.44,42.46,42.43,42.43,449140.0,39.8426,39.8614,39.8332,39.8332,449140.0
2017-11-20 11:40:00,42.44,42.44,42.4,42.4,838100.0,39.8426,39.8426,39.805,39.805,838100.0
2017-11-20 11:45:00,42.4,42.45,42.4,42.45,623768.0,39.805,39.852,39.805,39.852,623768.0
2017-11-20 11:50:00,42.45,42.45,42.42,42.45,449840.0,39.852,39.852,39.8238,39.852,449840.0
2017-11-20 11:55:00,42.45,42.5,42.45,42.49,819868.0,39.852,39.8989,39.852,39.8895,819868.0
2017-11-20 12:00:00,42.49,42.49,42.46,42.46,413692.0,39.8895,39.8895,39.8614,39.8614,413692.0
2017-11-20 12:05:00,42.46,42.48,42.45,42.46,312992.0,39.8614,39.8801,39.852,39.8614,312992.0
2017-11-20 12:10:00,42.46,42.48,42.45,42.47,551056.0,39.8614,39.8801,39.852,39.8708,551056.0
2017-11-20 12:15:00,42.47,42.47,42.44,42.45,517364.0,39.8708,39.8708,39.8426,39.852,517364.0
2017-11-20 12:20:00,42.44,42.45,42.39,42.4,717760.0,39.8426,39.852,39.7957,39.805,717760.0
2017-11-20 12:25:00,42.4,42.43,42.39,42.43,461064.0,39.805,39.8332,39.7957,39.8332,461064.0
2017-11-20 12:30:00,42.43,42.46,42.42,42.45,323692.0,39.8332,39.8614,39.8238,39.852,323692.0
2017-11-20 12:35:00,42.45,42.46,42.43,42.45,300752.0,39.852,39.8614,39.8332,39.852,300752.0
2017-11-20 12:40:00,42.45,42.47,42.44,42.46,401464.0,39.852,39.8708,39.8426,39.8614,401464.0
2017-11-20 12:45:00,42.47,42.47,42.44,42.47,337820.0,39.8708,39.8708,39.8426,39.8708,337820.0
2017-11-20 12:50:00,42.47,42.48,42.45,42.48,390028.0,39.8708,39.8801,39.852,39.8801,390028.0
2017-11-20 12:55:00,42.48,42.49,42.48,42.49,362344.0,39.8801,39.8895,39.8801,39.8895,362344.0
2017-11-20 13:00:00,42.49,42.52,42.49,42.5,523148.0,39.8895,39.9177,39.8895,39.8989,523148.0
2017-11-20 13:05:00,42.51,42.52,42.49,42.51,325208.0,39.9083,39.9177,39.8895,39.9083,325208.0
2017-11-20 13:10:00,42.51,42.51,42.49,42.51,308524.0,39.9083,39.9083,39.8895,39.9083,308524.0
2017-11-20 13:15:00,42.51,42.54,42.51,42.54,391292.0,39.9083,39.9365,39.9083,39.9365,391292.0
2017-11-20 13:20:00,42.54,42.55,42.52,42.54,417740.0,39.9365,39.9459,39.9177,39.9365,417740.0
2017-11-20 13:25:00,42.54,42.56,42.54,42.54,455924.0,39.9365,39.9552,39.9365,39.9365,455924.0
2017-11-20 13:30:00,42.54,42.55,42.51,42.52,326860.0,39.9365,39.9459,39.9083,39.9177,326860.0
2017-11-20 13:35:00,42.52,42.52,42.49,42.5,342900.0,39.9177,39.9177,39.8895,39.8989,342900.0
2017-11-20 13:40:00,42.5,42.51,42.49,42.5,457048.0,39.8989,39.9083,39.8895,39.8989,457048.0
2017-11-20 13:45:00,42.5,42.52,42.49,42.52,307508.0,39.8989,39.9177,39.8895,39.9177,307508.0
2017-11-20 13:50:00,42.51,42.52,42.48,42.49,322320.0,39.9083,39.9177,39.8801,39.8895,322320.0
2017-11-20 13:55:00,42.49,42.51,42.49,42.5,270236.0,39.8895,39.9083,39.8895,39.8989,270236.0
2017-11-20 14:00:00,42.5,42.5,42.48,42.49,281424.0,39.8989,39.8989,39.8801,39.8895,281424.0
2017-11-20 14:05:00,42.49,42.5,42.49,42.5,269112.0,39.8895,39.8989,39.8895,39.8989,269112.0
2017-11-20 14:10:00,42.5,42.51,42.49,42.51,269656.0,39.8989,39.9083,39.8895,39.9083,269656.0
2017-11-20 14:15:00,42.51,42.51,42.49,42.49,238672.0,39.9083,39.9083,39.8895,39.8895,238672.0
2017-11-20 14:20:00,42.49,42.51,42.48,42.49,270208.0,39.8895,39.9083,39.8801,39.8895,270208.0
2017-11-20 14:25:00,42.49,42.49,42.48,42.48,325216.0,39.8895,39.8895,39.8801,39.8801,325216.0
2017-11-20 14:30:00,42.48,42.49,42.47,42.49,362644.0,39.8801,39.8895,39.8708,39.8895,362644.0
2017-11-20 14:35:00,42.48,42.51,42.48,42.5,399632.0,39.8801,39.9083,39.8801,39.8989,399632.0
2017-11-20 14:40:00,42.5,42.51,42.49,42.5,383312.0,39.8989,39.9083,39.8895,39.8989,383312.0
2017-11-20 14:45:00,42.5,42.51,42.49,42.51,266792.0,39.8989,39.9083,39.8895,39.9083,266792.0
2017-11-20 14:50:00,42.5,42.51,42.5,42.51,315688.0,39.8989,39.9083,39.8989,39.9083,315688.0
2017-11-20 14:55:00,42.51,42.51,42.5,42.51,350408.0,39.9083,39.9083,39.8989,39.9083,350408.0
2017-11-20 15:00:00,42.51,42.52,42.49,42.52,332512.0,39.9083,39.9177,39.8895,39.9177,332512.0
2017-11-20 15:05:00,42.52,42.54,42.51,42.52,731368.0,39.9177,39.9365,39.9083,39.9177,731368.0
2017-11-20 15:10:00,42.52,42.52,42.49,42.49,443068.0,39.9177,39.9177,39.8895,39.8895,443068.0
2017-11-20 15:15:00,42.49,42.5,42.48,42.49,506012.0,39.8895,39.8989,39.8801,39.8895,506012.0
2017-11-20 15:20:00,42.49,42.51,42.49,42.49,377076.0,39.8895,39.9083,39.8895,39.8895,377076.0
2017-11-20 15:25:00,42.49,42.51,42.49,42.49,357812.0,39.8895,39.9083,39.8895,39.8895,357812.0
2017-11-20 15:30:00,42.49,42.5,42.47,42.49,469948.0,39.8895,39.8989,39.8708,39.8895,469948.0
2017-11-20 15:35:00,42.49,42.5,42.48,42.49,489852.0,39.8895,39.8989,39.8801,39.8895,489852.0
2017-11-20 15:40:00,42.49,42.5,42.46,42.47,771192.0,39.8895,39.8989,39.8614,39.8708,771192.0
2017-11-20 15:45:00,42.47,42.5,42.47,42.5,719568.0,39.8708,39.8989,39.8708,39.8989,719568.0
2017-11-20 15:50:00,42.49,42.5,42.48,42.49,982956.0,39.8895,39.8989,39.8801,39.8895,982956.0
2017-11-20 15:55:00,42.49,42.5,42.48,42.5,1896284.0,39.8895,39.8989,39.8801,39.8989,1896284.0
2017-11-21 09:30:00,42.7,42.93,42.7,42.92,4954208.0,40.0867,40.3026,40.0867,40.2932,4954208.0
2017-11-21 09:35:00,42.92,42.99,42.89,42.98,2525064.0,40.2932,40.3589,40.2651,40.3495,2525064.0
2017-11-21 09:40:00,42.99,43.1,42.95,43.07,2886576.0,40.3589,40.4622,40.3214,40.434,2886576.0
2017-11-21 09:45:00,43.08,43.17,43.06,43.15,2630552.0,40.4434,40.5279,40.4246,40.5091,2630552.0
2017-11-21 09:50:00,43.15,43.16,43.1,43.12,1660616.0,40.5091,40.5185,40.4622,40.481,1660616.0
2017-11-21 09:55:00,43.12,43.22,43.1,43.21,2383444.0,40.481,40.5749,40.4622,40.5655,2383444.0
2017-11-21 10:00:00,43.21,43.26,43.2,43.24,2132628.0,40.5655,40.6124,40.5561,40.5936,2132628.0
2017-11-21 10:05:00,43.23,43.25,43.2,43.25,1604160.0,40.5842,40.603,40.5561,40.603,1604160.0
2017-11-21 10:10:00,43.25,43.31,43.23,43.3,1990656.0,40.603,40.6593,40.5842,40.65,1990656.0
2017-11-21 10:15:00,43.3,43.36,43.27,43.35,2140372.0,40.65,40.7063,40.6218,40.6969,2140372.0
2017-11-21 10:20:00,43.35,43.43,43.35,43.37,2574704.0,40.6969,40.772,40.6969,40.7157,2574704.0
2017-11-21 10:25:00,43.37,43.41,43.35,43.39,1541724.0,40.7157,40.7532,40.6969,40.7344,1541724.0
2017-11-21 10:30:00,43.39,43.4,43.3,43.32,1724744.0,40.7344,40.7438,40.65,40.6687,1724744.0
2017-11-21 10:35:00,43.31,43.35,43.29,43.32,1354676.0,40.6593,40.6969,40.6406,40.6687,1354676.0
2017-11-21 10:40:00,43.32,43.36,43.3,43.32,1138936.0,40.6687,40.7063,40.65,40.6687,1138936.0
2017-11-21 10:45:00,43.32,43.35,43.29,43.3,921688.0,40.6687,40.6969,40.6406,40.65,921688.0
2017-11-21 10:50:00,43.3,43.3,43.24,43.28,1325420.0,40.65,40.65,40.5936,40.6312,1325420.0
2017-11-21 10:55:00,43.27,43.32,43.27,43.32,772200.0,40.6218,40.6687,40.6218,40.6687,772200.0
2017-11-21 11:00:00,43.32,43.35,43.31,43.33,973508.0,40.6687,40.6969,40.6593,40.6781,973508.0
2017-11-21 11:05:00,43.33,43.37,43.33,43.34,814324.0,40.6781,40.7157,40.6781,40.6875,814324.0
2017-11-21 11:10:00,43.33,43.36,43.32,43.35,832616.0,40.6781,40.7063,40.6687,40.6969,832616.0
2017-11-21 11:15:00,43.35,43.37,43.32,43.32,778440.0,40.6969,40.7157,40.6687,40.6687,778440.0
2017-11-21 11:20:00,43.32,43.36,43.31,43.36,602004.0,40.6687,40.7063,40.6593,40.7063,602004.0
2017-11-21 11:25:00,43.35,43.38,43.35,43.36,630016.0,40.6969,40.7251,40.6969,40.7063,630016.0
2017-11-21 11:30:00,43.37,43.38,43.35,43.37,621096.0,40.7157,40.7251,40.6969,40.7157,621096.0
2017-11-21 11:35:00,43.37,43.38,43.35,43.37,359976.0,40.7157,40.7251,40.6969,40.7157,359976.0
2017-11-21 11:40:00,43.37,43.41,43.36,43.39,978632.0,40.7157,40.7532,40.7063,40.7344,978632.0
2017-11-21 11:45:00,43.39,43.39,43.36,43.38,698328.0,40.7344,40.7344,40.7063,40.7251,698328.0
2017-11-21 11:50:00,43.37,43.39,43.37,43.38,653048.0,40.7157,40.7344,40.7157,40.7251,653048.0
2017-11-21 11:55:00,43.38,43.41,43.38,43.38,905624.0,40.7251,40.7532,40.7251,40.7251,905624.0
2017-11-21 12:00:00,43.38,43.4,43.38,43.38,704316.0,40.7251,40.7438,40.7251,40.7251,704316.0
2017-11-21 12:05:00,43.38,43.39,43.32,43.35,832972.0,40.7251,40.7344,40.6687,40.6969,832972.0
2017-11-21 12:10:00,43.35,43.38,43.33,43.38,416476.0,40.6969,40.7251,40.6781,40.7251,416476.0
2017-11-21 12:15:00,43.37,43.39,43.34,43.35,788516.0,40.7157,40.7344,40.6875,40.6969,788516.0
2017-11-21 12:20:00,43.35,43.37,43.34,43.35,243960.0,40.6969,40.7157,40.6875,40.6969,243960.0
2017-11-21 12:25:00,43.35,43.36,43.29,43.31,637060.0,40.6969,40.7063,40.6406,40.6593,637060.0
2017-11-21 12:30:00,43.31,43.34,43.29,43.34,342676.0,40.6593,40.6875,40.6406,40.6875,342676.0
2017-11-21 12:35:00,43.33,43.35,43.32,43.32,319728.0,40.6781,40.6969,40.6687,40.6687,319728.0
2017-11-21 12:40:00,43.32,43.32,43.3,43.32,370068.0,40.6687,40.6687,40.65,40.6687,370068.0
2017-11-21 12:45:00,43.31,43.33,43.29,43.3,601524.0,40.6593,40.6781,40.6406,40.65,601524.0
2017-11-21 12:50:00,43.3,43.31,43.28,43.3,355996.0,40.65,40.6593,40.6312,40.65,355996.0
2017-11-21 12:55:00,43.3,43.33,43.29,43.29,548024.0,40.65,40.6781,40.6406,40.6406,548024.0
2017-11-21 13:00:00,43.3,43.31,43.27,43.29,451416.0,40.65,40.6593,40.6218,40.6406,451416.0
2017-11-21 13:05:00,43.29,43.3,43.24,43.24,819072.0,40.6406,40.65,40.5936,40.5936,819072.0
2017-11-21 13:10:00,43.24,43.27,43.24,43.27,599848.0,40.5936,40.6218,40.5936,40.6218,599848.0
2017-11-21 13:15:00,43.26,43.29,43.26,43.26,275456.0,40.6124,40.6406,40.6124,40.6124,275456.0
2017-11-21 13:20:00,43.26,43.3,43.26,43.29,334784.0,40.6124,40.65,40.6124,40.6406,334784.0
2017-11-21 13:25:00,43.29,43.3,43.27,43.29,446864.0,40.6406,40.65,40.6218,40.6406,446864.0
2017-11-21 13:30:00,43.29,43.29,43.27,43.27,325244.0,40.6406,40.6406,40.6218,40.6218,325244.0
2017-11-21 13:35:00,43.27,43.3,43.27,43.29,451708.0,40.6218,40.65,40.6218,40.6406,451708.0
2017-11-21 13:40:00,43.29,43.29,43.27,43.28,318836.0,40.6406,40.6406,40.6218,40.6312,318836.0
2017-11-21 13:45:00,43.28,43.3,43.28,43.28,416652.0,40.6312,40.65,40.6312,40.6312,416652.0
2017-11-21 13:50:00,43.28,43.29,43.27,43.28,514160.0,40.6312,40.6406,40.6218,40.6312,514160.0
2017-11-21 13:55:00,43.28,43.3,43.27,43.28,353008.0,40.6312,40.65,40.6218,40.6312,353008.0
2017-11-21 14:00:00,43.28,43.29,43.25,43.26,320000.0,40.6312,40.6406,40.603,40.6124,320000.0
2017-11-21 14:05:00,43.27,43.27,43.19,43.21,1249288.0,40.6218,40.6218,40.5467,40.5655,1249288.0
2017-11-21 14:10:00,43.22,43.23,43.19,43.22,780248.0,40.5749,40.5842,40.5467,40.5749,780248.0
2017-11-21 14:15:00,43.22,43.23,43.2,43.23,486768.0,40.5749,40.5842,40.5561,40.5842,486768.0
2017-11-21 14:20:00,43.23,43.24,43.2,43.21,394796.0,40.5842,40.5936,40.5561,40.5655,394796.0
2017-11-21 14:25:00,43.21,43.22,43.19,43.22,419280.0,40.5655,40.5749,40.5467,40.5749,419280.0
2017-11-21 14:30:00,43.21,43.22,43.18,43.19,517664.0,40.5655,40.5749,40.5373,40.5467,517664.0
2017-11-21 14:35:00,43.19,43.23,43.17,43.23,614088.0,40.5467,40.5842,40.5279,40.5842,614088.0
2017-11-21 14:40:00,43.23,43.24,43.22,43.23,321224.0,40.5842,40.5936,40.5749,40.5842,321224.0
2017-11-21 14:45:00,43.23,43.24,43.22,43.23,389104.0,40.5842,40.5936,40.5749,40.5842,389104.0
2017-11-21 14:50:00,43.23,43.27,43.23,43.24,544844.0,40.5842,40.6218,40.5842,40.5936,544844.0
2017-11-21 14:55:00,43.24,43.26,43.24,43.24,459620.0,40.5936,40.6124,40.5936,40.5936,459620.0
2017-11-21 15:00:00,43.24,43.26,43.21,43.22,517480.0,40.5936,40.6124,40.5655,40.5749,517480.0
2017-11-21 15:05:00,43.22,43.23,43.2,43.22,499380.0,40.5749,40.5842,40.5561,40.5749,499380.0
2017-11-21 15:10:00,43.22,43.23,43.21,43.22,522828.0,40.5749,40.5842,40.5655,40.5749,522828.0
2017-11-21 15:15:00,43.22,43.23,43.17,43.19,643000.0,40.5749,40.5842,40.5279,40.5467,643000.0
2017-11-21 15:20:00,43.19,43.22,43.18,43.21,573340.0,40.5467,40.5749,40.5373,40.5655,573340.0
2017-11-21 15:25:00,43.2,43.22,43.2,43.21,436108.0,40.5561,40.5749,40.5561,40.5655,436108.0
2017-11-21 15:30:00,43.21,43.23,43.2,43.22,889044.0,40.5655,40.5842,40.5561,40.5749,889044.0
2017-11-21 15:35:00,43.22,43.23,43.2,43.22,561740.0,40.5749,40.5842,40.5561,40.5749,561740.0
2017-11-21 15:40:00,43.22,43.31,43.22,43.3,2053816.0,40.5749,40.6593,40.5749,40.65,2053816.0
2017-11-21 15:45:00,43.3,43.31,43.25,43.25,991292.0,40.65,40.6593,40.603,40.603,991292.0
2017-11-21 15:50:00,43.25,43.31,43.24,43.24,1245412.0,40.603,40.6593,40.5936,40.5936,1245412.0
2017-11-21 15:55:00,43.24,43.3,43.24,43.28,2622124.0,40.5936,40.65,40.5936,40.6312,2622124.0
2017-11-22 09:30:00,43.36,43.55,43.34,43.55,4957680.0,40.7063,40.8847,40.6875,40.8847,4957680.0
2017-11-22 09:35:00,43.55,43.57,43.45,43.47,2972848.0,40.8847,40.9034,40.7908,40.8096,2972848.0
2017-11-22 09:40:00,43.47,43.47,43.26,43.31,3202184.0,40.8096,40.8096,40.6124,40.6593,3202184.0
2017-11-22 09:45:00,43.31,43.38,43.27,43.3,2481304.0,40.6593,40.7251,40.6218,40.65,2481304.0
2017-11-22 09:50:00,43.3,43.33,43.26,43.31,1441172.0,40.65,40.6781,40.6124,40.6593,1441172.0
2017-11-22 09:55:00,43.31,43.36,43.28,43.34,1269200.0,40.6593,40.7063,40.6312,40.6875,1269200.0
2017-11-22 10:00:00,43.34,43.42,43.33,43.39,1317300.0,40.6875,40.7626,40.6781,40.7344,1317300.0
2017-11-22 10:05:00,43.4,43.46,43.38,43.46,1349732.0,40.7438,40.8002,40.7251,40.8002,1349732.0
2017-11-22 10:10:00,43.46,43.49,43.4,43.49,1271480.0,40.8002,40.8283,40.7438,40.8283,1271480.0
2017-11-22 10:15:00,43.48,43.49,43.41,43.44,926508.0,40.8189,40.8283,40.7532,40.7814,926508.0
2017-11-22 10:20:00,43.44,43.46,43.42,43.45,844672.0,40.7814,40.8002,40.7626,40.7908,844672.0
2017-11-22 10:25:00,43.46,43.51,43.44,43.49,1405000.0,40.8002,40.8471,40.7814,40.8283,1405000.0
2017-11-22 10:30:00,43.49,43.53,43.48,43.49,1042048.0,40.8283,40.8659,40.8189,40.8283,1042048.0
2017-11-22 10:35:00,43.49,43.52,43.46,43.52,1158652.0,40.8283,40.8565,40.8002,40.8565,1158652.0
2017-11-22 10:40:00,43.52,43.61,43.52,43.58,1823524.0,40.8565,40.941,40.8565,40.9128,1823524.0
2017-11-22 10:45:00,43.58,43.63,43.57,43.63,1457380.0,40.9128,40.9598,40.9034,40.9598,1457380.0
2017-11-22 10:50:00,43.63,43.63,43.59,43.62,1141712.0,40.9598,40.9598,40.9222,40.9504,1141712.0
2017-11-22 10:55:00,43.62,43.65,43.6,43.62,1130912.0,40.9504,40.9785,40.9316,40.9504,1130912.0
2017-11-22 11:00:00,43.62,43.7,43.62,43.7,1100600.0,40.9504,41.0255,40.9504,41.0255,1100600.0
2017-11-22 11:05:00,43.69,43.74,43.68,43.74,1442712.0,41.0161,41.063,41.0067,41.063,1442712.0
2017-11-22 11:10:00,43.74,43.74,43.71,43.73,1164564.0,41.063,41.063,41.0349,41.0536,1164564.0
2017-11-22 11:15:00,43.73,43.75,43.7,43.71,1322660.0,41.0536,41.0724,41.0255,41.0349,1322660.0
2017-11-22 11:20:00,43.72,43.72,43.62,43.65,1108420.0,41.0443,41.0443,40.9504,40.9785,1108420.0
2017-11-22 11:25:00,43.65,43.65,43.58,43.6,1069968.0,40.9785,40.9785,40.9128,40.9316,1069968.0
2017-11-22 11:30:00,43.6,43.64,43.56,43.62,1080708.0,40.9316,40.9691,40.894,40.9504,1080708.0
2017-11-22 11:35:00,43.62,43.63,43.56,43.57,679868.0,40.9504,40.9598,40.894,40.9034,679868.0
2017-11-22 11:40:00,43.57,43.57,43.49,43.51,1724108.0,40.9034,40.9034,40.8283,40.8471,1724108.0
2017-11-22 11:45:00,43.51,43.54,43.47,43.49,1223740.0,40.8471,40.8753,40.8096,40.8283,1223740.0
2017-11-22 11:50:00,43.49,43.56,43.49,43.56,822968.0,40.8283,40.894,40.8283,40.894,822968.0
2017-11-22 11:55:00,43.56,43.6,43.54,43.57,726236.0,40.894,40.9316,40.8753,40.9034,726236.0
2017-11-22 12:00:00,43.57,43.6,43.57,43.59,515264.0,40.9034,40.9316,40.9034,40.9222,515264.0
2017-11-22 12:05:00,43.59,43.63,43.58,43.59,721308.0,40.9222,40.9598,40.9128,40.9222,721308.0
2017-11-22 12:10:00,43.59,43.61,43.57,43.59,416152.0,40.9222,40.941,40.9034,40.9222,416152.0
2017-11-22 12:15:00,43.59,43.6,43.53,43.54,527736.0,40.9222,40.9316,40.8659,40.8753,527736.0
2017-11-22 12:20:00,43.53,43.56,43.5,43.54,739656.0,40.8659,40.894,40.8377,40.8753,739656.0
2017-11-22 12:25:00,43.54,43.56,43.51,43.53,507156.0,40.8753,40.894,40.8471,40.8659,507156.0
2017-11-22 12:30:00,43.54,43.57,43.52,43.57,423568.0,40.8753,40.9034,40.8565,40.9034,423568.0
2017-11-22 12:35:00,43.57,43.58,43.55,43.57,517152.0,40.9034,40.9128,40.8847,40.9034,517152.0
2017-11-22 12:40:00,43.58,43.6,43.56,43.59,367304.0,40.9128,40.9316,40.894,40.9222,367304.0
2017-11-22 12:45:00,43.59,43.6,43.57,43.58,662940.0,40.9222,40.9316,40.9034,40.9128,662940.0
2017-11-22 12:50:00,43.58,43.59,43.55,43.59,354320.0,40.9128,40.9222,40.8847,40.9222,354320.0
2017-11-22 12:55:00,43.59,43.59,43.56,43.57,350688.0,40.9222,40.9222,40.894,40.9034,350688.0
2017-11-22 13:00:00,43.57,43.57,43.48,43.48,867812.0,40.9034,40.9034,40.8189,40.8189,867812.0
2017-11-22 13:05:00,43.48,43.52,43.48,43.52,518632.0,40.8189,40.8565,40.8189,40.8565,518632.0
2017-11-22 13:10:00,43.51,43.53,43.51,43.52,442632.0,40.8471,40.8659,40.8471,40.8565,442632.0
2017-11-22 13:15:00,43.52,43.52,43.49,43.51,578164.0,40.8565,40.8565,40.8283,40.8471,578164.0
2017-11-22 13:20:00,43.51,43.55,43.51,43.55,362304.0,40.8471,40.8847,40.8471,40.8847,362304.0
2017-11-22 13:25:00,43.55,43.58,43.55,43.57,632052.0,40.8847,40.9128,40.8847,40.9034,632052.0
2017-11-22 13:30:00,43.57,43.59,43.56,43.58,442284.0,40.9034,40.9222,40.894,40.9128,442284.0
2017-11-22 13:35:00,43.58,43.58,43.55,43.58,691936.0,40.9128,40.9128,40.8847,40.9128,691936.0
2017-11-22 13:40:00,43.58,43.58,43.55,43.55,316220.0,40.9128,40.9128,40.8847,40.8847,316220.0
2017-11-22 13:45:00,43.55,43.59,43.55,43.56,409224.0,40.8847,40.9222,40.8847,40.894,409224.0
2017-11-22 13:50:00,43.56,43.59,43.55,43.59,342148.0,40.894,40.9222,40.8847,40.9222,342148.0
2017-11-22 13:55:00,43.59,43.59,43.57,43.59,390992.0,40.9222,40.9222,40.9034,40.9222,390992.0
2017-11-22 14:00:00,43.59,43.6,43.57,43.58,481120.0,40.9222,40.9316,40.9034,40.9128,481120.0
2017-11-22 14:05:00,43.58,43.59,43.55,43.56,483280.0,40.9128,40.9222,40.8847,40.894,483280.0
2017-11-22 14:10:00,43.56,43.58,43.55,43.56,470480.0,40.894,40.9128,40.8847,40.894,470480.0
2017-11-22 14:15:00,43.56,43.59,43.56,43.59,362776.0,40.894,40.9222,40.894,40.9222,362776.0
2017-11-22 14:20:00,43.58,43.59,43.56,43.59,404640.0,40.9128,40.9222,40.894,40.9222,404640.0
2017-11-22 14:25:00,43.59,43.6,43.57,43.57,462876.0,40.9222,40.9316,40.9034,40.9034,462876.0
2017-11-22 14:30:00,43.58,43.61,43.57,43.61,437776.0,40.9128,40.941,40.9034,40.941,437776.0
2017-11-22 14:35:00,43.61,43.63,43.6,43.63,626148.0,40.941,40.9598,40.9316,40.9598,626148.0
2017-11-22 14:40:00,43.62,43.66,43.62,43.63,586076.0,40.9504,40.9879,40.9504,40.9598,586076.0
2017-11-22 14:45:00,43.63,43.66,43.63,43.65,348504.0,40.9598,40.9879,40.9598,40.9785,348504.0
2017-11-22 14:50:00,43.65,43.66,43.65,43.66,340804.0,40.9785,40.9879,40.9785,40.9879,340804.0
2017-11-22 14:55:00,43.66,43.68,43.62,43.62,548272.0,40.9879,41.0067,40.9504,40.9504,548272.0
2017-11-22 15:00:00,43.62,43.63,43.59,43.59,513116.0,40.9504,40.9598,40.9222,40.9222,513116.0
2017-11-22 15:05:00,43.59,43.63,43.59,43.6,478104.0,40.9222,40.9598,40.9222,40.9316,478104.0
2017-11-22 15:10:00,43.6,43.66,43.59,43.66,576288.0,40.9316,40.9879,40.9222,40.9879,576288.0
2017-11-22 15:15:00,43.66,43.66,43.63,43.65,738612.0,40.9879,40.9879,40.9598,40.9785,738612.0
2017-11-22 15:20:00,43.65,43.66,43.63,43.64,450792.0,40.9785,40.9879,40.9598,40.9691,450792.0
2017-11-22 15:25:00,43.64,43.65,43.63,43.63,472636.0,40.9691,40.9785,40.9598,40.9598,472636.0
2017-11-22 15:30:00,43.63,43.65,43.61,43.65,641256.0,40.9598,40.9785,40.941,40.9785,641256.0
2017-11-22 15:35:00,43.65,43.68,43.64,43.68,1139824.0,40.9785,41.0067,40.9691,41.0067,1139824.0
2017-11-22 15:40:00,43.68,43.71,43.67,43.71,1286828.0,41.0067,41.0349,40.9973,41.0349,1286828.0
2017-11-22 15:45:00,43.71,43.71,43.68,43.69,1336584.0,41.0349,41.0349,41.0067,41.0161,1336584.0
2017-11-22 15:50:00,43.69,43.74,43.69,43.73,1500244.0,41.0161,41.063,41.0161,41.0536,1500244.0
2017-11-22 15:55:00,43.73,43.75,43.72,43.74,3420148.0,41.0536,41.0724,41.0443,41.063,3420148.0
2017-11-24 09:30:00,43.77,43.82,43.66,43.73,4738508.0,41.0912,41.1381,40.9879,41.0536,4738508.0
2017-11-24 09:35:00,43.73,43.85,43.73,43.82,2152012.0,41.0536,41.1663,41.0536,41.1381,2152012.0
2017-11-24 09:40:00,43.82,43.88,43.78,43.8,2009436.0,41.1381,41.1945,41.1006,41.1194,2009436.0
2017-11-24 09:45:00,43.8,43.83,43.78,43.81,868520.0,41.1194,41.1475,41.1006,41.1287,868520.0
2017-11-24 09:50:00,43.82,43.83,43.8,43.81,942576.0,41.1381,41.1475,41.1194,41.1287,942576.0
2017-11-24 09:55:00,43.81,43.82,43.77,43.8,1046104.0,41.1287,41.1381,41.0912,41.1194,1046104.0
2017-11-24 10:00:00,43.8,43.83,43.78,43.81,914220.0,41.1194,41.1475,41.1006,41.1287,914220.0
2017-11-24 10:05:00,43.81,43.81,43.72,43.75,994432.0,41.1287,41.1287,41.0443,41.0724,994432.0
2017-11-24 10:10:00,43.75,43.78,43.74,43.75,734960.0,41.0724,41.1006,41.063,41.0724,734960.0
2017-11-24 10:15:00,43.75,43.76,43.74,43.75,528736.0,41.0724,41.0818,41.063,41.0724,528736.0
2017-11-24 10:20:00,43.76,43.79,43.75,43.77,659812.0,41.0818,41.11,41.0724,41.0912,659812.0
2017-11-24 10:25:00,43.77,43.8,43.77,43.79,542164.0,41.0912,41.1194,41.0912,41.11,542164.0
2017-11-24 10:30:00,43.79,43.8,43.77,43.79,494316.0,41.11,41.1194,41.0912,41.11,494316.0
2017-11-24 10:35:00,43.79,43.81,43.77,43.77,561636.0,41.11,41.1287,41.0912,41.0912,561636.0
2017-11-24 10:40:00,43.77,43.78,43.76,43.77,349888.0,41.0912,41.1006,41.0818,41.0912,349888.0
2017-11-24 10:45:00,43.77,43.79,43.76,43.76,445512.0,41.0912,41.11,41.0818,41.0818,445512.0
2017-11-24 10:50:00,43.76,43.76,43.74,43.76,728924.0,41.0818,41.0818,41.063,41.0818,728924.0
2017-11-24 10:55:00,43.76,43.79,43.75,43.77,563232.0,41.0818,41.11,41.0724,41.0912,563232.0
2017-11-24 11:00:00,43.77,43.79,43.75,43.77,619832.0,41.0912,41.11,41.0724,41.0912,619832.0
2017-11-24 11:05:00,43.77,43.82,43.76,43.81,733048.0,41.0912,41.1381,41.0818,41.1287,733048.0
2017-11-24 11:10:00,43.81,43.82,43.78,43.81,598492.0,41.1287,41.1381,41.1006,41.1287,598492.0
2017-11-24 11:15:00,43.81,43.81,43.75,43.77,733840.0,41.1287,41.1287,41.0724,41.0912,733840.0
2017-11-24 11:20:00,43.77,43.79,43.76,43.78,680768.0,41.0912,41.11,41.0818,41.1006,680768.0
2017-11-24 11:25:00,43.78,43.8,43.75,43.76,528996.0,41.1006,41.1194,41.0724,41.0818,528996.0
2017-11-24 11:30:00,43.76,43.78,43.76,43.78,490268.0,41.0818,41.1006,41.0818,41.1006,490268.0
2017-11-24 11:35:00,43.78,43.81,43.77,43.81,974288.0,41.1006,41.1287,41.0912,41.1287,974288.0
2017-11-24 11:40:00,43.81,43.83,43.79,43.83,735804.0,41.1287,41.1475,41.11,41.1475,735804.0
2017-11-24 11:45:00,43.82,43.83,43.81,43.82,567740.0,41.1381,41.1475,41.1287,41.1381,567740.0
2017-11-24 11:50:00,43.82,43.83,43.8,43.8,823244.0,41.1381,41.1475,41.1194,41.1194,823244.0
2017-11-24 11:55:00,43.8,43.81,43.78,43.79,485464.0,41.1194,41.1287,41.1006,41.11,485464.0
2017-11-24 12:00:00,43.79,43.81,43.78,43.79,528304.0,41.11,41.1287,41.1006,41.11,528304.0
2017-11-24 12:05:00,43.79,43.8,43.77,43.78,479900.0,41.11,41.1194,41.0912,41.1006,479900.0
2017-11-24 12:10:00,43.78,43.8,43.77,43.79,360400.0,41.1006,41.1194,41.0912,41.11,360400.0
2017-11-24 12:15:00,43.79,43.8,43.79,43.79,352880.0,41.11,41.1194,41.11,41.11,352880.0
2017-11-24 12:20:00,43.79,43.79,43.77,43.79,880240.0,41.11,41.11,41.0912,41.11,880240.0
2017-11-24 12:25:00,43.78,43.79,43.76,43.77,786196.0,41.1006,41.11,41.0818,41.0912,786196.0
2017-11-24 12:30:00,43.77,43.77,43.75,43.76,708064.0,41.0912,41.0912,41.0724,41.0818,708064.0
2017-11-24 12:35:00,43.76,43.77,43.75,43.76,781712.0,41.0818,41.0912,41.0724,41.0818,781712.0
2017-11-24 12:40:00,43.76,43.76,43.74,43.74,856328.0,41.0818,41.0818,41.063,41.063,856328.0
2017-11-24 12:45:00,43.75,43.75,43.74,43.74,710668.0,41.0724,41.0724,41.063,41.063,710668.0
2017-11-24 12:50:00,43.74,43.76,43.74,43.75,1061796.0,41.063,41.0818,41.063,41.0724,1061796.0
2017-11-24 12:55:00,43.74,43.75,43.73,43.74,1525256.0,41.063,41.0724,41.0536,41.063,1525256.0
2017-11-27 09:30:00,43.76,43.77,43.52,43.53,4188000.0,41.0818,41.0912,40.8565,40.8659,4188000.0
2017-11-27 09:35:00,43.53,43.55,43.34,43.49,4283040.0,40.8659,40.8847,40.6875,40.8283,4283040.0
2017-11-27 09:40:00,43.49,43.63,43.49,43.62,3027248.0,40.8283,40.9598,40.8283,40.9504,3027248.0
2017-11-27 09:45:00,43.61,43.72,43.55,43.72,2340544.0,40.941,41.0443,40.8847,41.0443,2340544.0
2017-11-27 09:50:00,43.72,43.74,43.69,43.7,1878760.0,41.0443,41.063,41.0161,41.0255,1878760.0
2017-11-27 09:55:00,43.7,43.71,43.63,43.66,1273328.0,41.0255,41.0349,40.9598,40.9879,1273328.0
2017-11-27 10:00:00,43.66,43.7,43.66,43.7,868520.0,40.9879,41.0255,40.9879,41.0255,868520.0
2017-11-27 10:05:00,43.7,43.72,43.67,43.7,793148.0,41.0255,41.0443,40.9973,41.0255,793148.0
2017-11-27 10:10:00,43.7,43.72,43.68,43.69,962720.0,41.0255,41.0443,41.0067,41.0161,962720.0
2017-11-27 10:15:00,43.69,43.74,43.69,43.74,889856.0,41.0161,41.063,41.0161,41.063,889856.0
2017-11-27 10:20:00,43.74,43.74,43.69,43.69,849124.0,41.063,41.063,41.0161,41.0161,849124.0
2017-11-27 10:25:00,43.69,43.7,43.65,43.66,774920.0,41.0161,41.0255,40.9785,40.9879,774920.0
2017-11-27 10:30:00,43.66,43.68,43.64,43.64,470736.0,40.9879,41.0067,40.9691,40.9691,470736.0
2017-11-27 10:35:00,43.64,43.67,43.63,43.67,686912.0,40.9691,40.9973,40.9598,40.9973,686912.0
2017-11-27 10:40:00,43.67,43.7,43.67,43.69,551884.0,40.9973,41.0255,40.9973,41.0161,551884.0
2017-11-27 10:45:00,43.69,43.7,43.65,43.65,911712.0,41.0161,41.0255,40.9785,40.9785,911712.0
2017-11-27 10:50:00,43.65,43.68,43.61,43.62,874144.0,40.9785,41.0067,40.941,40.9504,874144.0
2017-11-27 10:55:00,43.62,43.64,43.61,43.63,523120.0,40.9504,40.9691,40.941,40.9598,523120.0
2017-11-27 11:00:00,43.63,43.63,43.59,43.59,980476.0,40.9598,40.9598,40.9222,40.9222,980476.0
2017-11-27 11:05:00,43.59,43.6,43.53,43.58,924172.0,40.9222,40.9316,40.8659,40.9128,924172.0
2017-11-27 11:10:00,43.58,43.58,43.48,43.49,1136904.0,40.9128,40.9128,40.8189,40.8283,1136904.0
2017-11-27 11:15:00,43.49,43.54,43.48,43.49,1003568.0,40.8283,40.8753,40.8189,40.8283,1003568.0
2017-11-27 11:20:00,43.49,43.49,43.43,43.43,1138788.0,40.8283,40.8283,40.772,40.772,1138788.0
2017-11-27 11:25:00,43.43,43.48,43.4,43.42,1299528.0,40.772,40.8189,40.7438,40.7626,1299528.0
2017-11-27 11:30:00,43.42,43.46,43.41,43.45,622292.0,40.7626,40.8002,40.7532,40.7908,622292.0
2017-11-27 11:35:00,43.45,43.48,43.44,43.47,705500.0,40.7908,40.8189,40.7814,40.8096,705500.0
2017-11-27 11:40:00,43.47,43.49,43.45,43.46,812344.0,40.8096,40.8283,40.7908,40.8002,812344.0
2017-11-27 11:45:00,43.46,43.48,43.43,43.47,672432.0,40.8002,40.8189,40.772,40.8096,672432.0
2017-11-27 11:50:00,43.47,43.52,43.46,43.52,972388.0,40.8096,40.8565,40.8002,40.8565,972388.0
2017-11-27 11:55:00,43.52,43.53,43.5,43.51,548756.0,40.8565,40.8659,40.8377,40.8471,548756.0
2017-11-27 12:00:00,43.52,43.53,43.5,43.51,506644.0,40.8565,40.8659,40.8377,40.8471,506644.0
2017-11-27 12:05:00,43.51,43.51,43.49,43.5,375848.0,40.8471,40.8471,40.8283,40.8377,375848.0
2017-11-27 12:10:00,43.5,43.52,43.47,43.52,718744.0,40.8377,40.8565,40.8096,40.8565,718744.0
2017-11-27 12:15:00,43.52,43.57,43.51,43.54,817888.0,40.8565,40.9034,40.8471,40.8753,817888.0
2017-11-27 12:20:00,43.54,43.57,43.53,43.56,616972.0,40.8753,40.9034,40.8659,40.894,616972.0
2017-11-27 12:25:00,43.56,43.59,43.54,43.57,1118684.0,40.894,40.9222,40.8753,40.9034,1118684.0
2017-11-27 12:30:00,43.57,43.57,43.55,43.57,580752.0,40.9034,40.9034,40.8847,40.9034,580752.0
2017-11-27 12:35:00,43.57,43.58,43.52,43.52,891884.0,40.9034,40.9128,40.8565,40.8565,891884.0
2017-11-27 12:40:00,43.53,43.55,43.49,43.49,694264.0,40.8659,40.8847,40.8283,40.8283,694264.0
2017-11-27 12:45:00,43.49,43.52,43.49,43.52,624264.0,40.8283,40.8565,40.8283,40.8565,624264.0
2017-11-27 12:50:00,43.52,43.56,43.52,43.55,699536.0,40.8565,40.894,40.8565,40.8847,699536.0
2017-11-27 12:55:00,43.55,43.55,43.51,43.52,361220.0,40.8847,40.8847,40.8471,40.8565,361220.0
2017-11-27 13:00:00,43.52,43.55,43.52,43.54,421748.0,40.8565,40.8847,40.8565,40.8753,421748.0
2017-11-27 13:05:00,43.54,43.58,43.54,43.57,397260.0,40.8753,40.9128,40.8753,40.9034,397260.0
2017-11-27 13:10:00,43.57,43.59,43.55,43.57,318228.0,40.9034,40.9222,40.8847,40.9034,318228.0
2017-11-27 13:15:00,43.58,43.6,43.56,43.58,321752.0,40.9128,40.9316,40.894,40.9128,321752.0
2017-11-27 13:20:00,43.57,43.6,43.57,43.59,314408.0,40.9034,40.9316,40.9034,40.9222,314408.0
2017-11-27 13:25:00,43.6,43.62,43.59,43.6,393612.0,40.9316,40.9504,40.9222,40.9316,393612.0
2017-11-27 13:30:00,43.6,43.62,43.58,43.59,376800.0,40.9316,40.9504,40.9128,40.9222,376800.0
2017-11-27 13:35:00,43.58,43.6,43.56,43.58,228220.0,40.9128,40.9316,40.894,40.9128,228220.0
2017-11-27 13:40:00,43.58,43.59,43.57,43.59,195268.0,40.9128,40.9222,40.9034,40.9222,195268.0
2017-11-27 13:45:00,43.59,43.62,43.59,43.62,422580.0,40.9222,40.9504,40.9222,40.9504,422580.0
2017-11-27 13:50:00,43.62,43.62,43.6,43.61,271508.0,40.9504,40.9504,40.9316,40.941,271508.0
2017-11-27 13:55:00,43.6,43.61,43.59,43.6,218152.0,40.9316,40.941,40.9222,40.9316,218152.0
2017-11-27 14:00:00,43.6,43.6,43.56,43.57,283060.0,40.9316,40.9316,40.894,40.9034,283060.0
2017-11-27 14:05:00,43.56,43.57,43.55,43.55,481212.0,40.894,40.9034,40.8847,40.8847,481212.0
2017-11-27 14:10:00,43.55,43.56,43.52,43.52,371456.0,40.8847,40.894,40.8565,40.8565,371456.0
2017-11-27 14:15:00,43.52,43.56,43.52,43.55,403260.0,40.8565,40.894,40.8565,40.8847,403260.0
2017-11-27 14:20:00,43.55,43.55,43.52,43.52,392080.0,40.8847,40.8847,40.8565,40.8565,392080.0
2017-11-27 14:25:00,43.52,43.55,43.51,43.53,777040.0,40.8565,40.8847,40.8471,40.8659,777040.0
2017-11-27 14:30:00,43.53,43.55,43.52,43.53,255340.0,40.8659,40.8847,40.8565,40.8659,255340.0
2017-11-27 14:35:00,43.53,43.55,43.52,43.54,253536.0,40.8659,40.8847,40.8565,40.8753,253536.0
2017-11-27 14:40:00,43.54,43.55,43.52,43.53,438884.0,40.8753,40.8847,40.8565,40.8659,438884.0
2017-11-27 14:45:00,43.53,43.57,43.53,43.56,730724.0,40.8659,40.9034,40.8659,40.894,730724.0
2017-11-27 14:50:00,43.56,43.56,43.54,43.55,260904.0,40.894,40.894,40.8753,40.8847,260904.0
2017-11-27 14:55:00,43.55,43.57,43.54,43.57,316376.0,40.8847,40.9034,40.8753,40.9034,316376.0
2017-11-27 15:00:00,43.57,43.58,43.56,43.56,420788.0,40.9034,40.9128,40.894,40.894,420788.0
2017-11-27 15:05:00,43.56,43.56,43.53,43.54,538164.0,40.894,40.894,40.8659,40.8753,538164.0
2017-11-27 15:10:00,43.54,43.55,43.53,43.53,463592.0,40.8753,40.8847,40.8659,40.8659,463592.0
2017-11-27 15:15:00,43.53,43.53,43.5,43.51,505116.0,40.8659,40.8659,40.8377,40.8471,505116.0
2017-11-27 15:20:00,43.51,43.52,43.5,43.52,409836.0,40.8471,40.8565,40.8377,40.8565,409836.0
2017-11-27 15:25:00,43.52,43.53,43.51,43.52,316704.0,40.8565,40.8659,40.8471,40.8565,316704.0
2017-11-27 15:30:00,43.52,43.54,43.51,43.52,573328.0,40.8565,40.8753,40.8471,40.8565,573328.0
2017-11-27 15:35:00,43.52,43.53,43.51,43.52,444556.0,40.8565,40.8659,40.8471,40.8565,444556.0
2017-11-27 15:40:00,43.52,43.55,43.52,43.52,732924.0,40.8565,40.8847,40.8565,40.8565,732924.0
2017-11-27 15:45:00,43.52,43.55,43.52,43.54,737748.0,40.8565,40.8847,40.8565,40.8753,737748.0
2017-11-27 15:50:00,43.54,43.55,43.51,43.51,999760.0,40.8753,40.8847,40.8471,40.8471,999760.0
2017-11-27 15:55:00,43.51,43.56,43.51,43.52,2137076.0,40.8471,40.894,40.8471,40.8565,2137076.0
2017-11-28 09:30:00,43.56,43.66,43.52,43.65,3454568.0,40.894,40.9879,40.8565,40.9785,3454568.0
2017-11-28 09:35:00,43.65,43.72,43.55,43.59,2435952.0,40.9785,41.0443,40.8847,40.9222,2435952.0
2017-11-28 09:40:00,43.59,43.68,43.55,43.68,1410928.0,40.9222,41.0067,40.8847,41.0067,1410928.0
2017-11-28 09:45:00,43.68,43.7,43.48,43.52,2243876.0,41.0067,41.0255,40.8189,40.8565,2243876.0
2017-11-28 09:50:00,43.52,43.57,43.49,43.51,1263956.0,40.8565,40.9034,40.8283,40.8471,1263956.0
2017-11-28 09:55:00,43.51,43.51,43.45,43.47,1132712.0,40.8471,40.8471,40.7908,40.8096,1132712.0
2017-11-28 10:00:00,43.47,43.5,43.4,43.45,1451384.0,40.8096,40.8377,40.7438,40.7908,1451384.0
2017-11-28 10:05:00,43.45,43.49,43.43,43.48,854412.0,40.7908,40.8283,40.772,40.8189,854412.0
2017-11-28 10:10:00,43.48,43.49,43.45,43.48,731384.0,40.8189,40.8283,40.7908,40.8189,731384.0
2017-11-28 10:15:00,43.48,43.49,43.45,43.46,517548.0,40.8189,40.8283,40.7908,40.8002,517548.0
2017-11-28 10:20:00,43.46,43.48,43.46,43.47,511328.0,40.8002,40.8189,40.8002,40.8096,511328.0
2017-11-28 10:25:00,43.47,43.49,43.46,43.47,558816.0,40.8096,40.8283,40.8002,40.8096,558816.0
2017-11-28 10:30:00,43.47,43.53,43.47,43.52,690272.0,40.8096,40.8659,40.8096,40.8565,690272.0
2017-11-28 10:35:00,43.52,43.55,43.49,43.52,823056.0,40.8565,40.8847,40.8283,40.8565,823056.0
2017-11-28 10:40:00,43.52,43.55,43.44,43.47,1318152.0,40.8565,40.8847,40.7814,40.8096,1318152.0
2017-11-28 10:45:00,43.46,43.47,43.42,43.43,1283896.0,40.8002,40.8096,40.7626,40.772,1283896.0
2017-11-28 10:50:00,43.43,43.47,43.38,43.38,1200036.0,40.772,40.8096,40.7251,40.7251,1200036.0
2017-11-28 10:55:00,43.38,43.39,43.27,43.33,1910980.0,40.7251,40.7344,40.6218,40.6781,1910980.0
2017-11-28 11:00:00,43.33,43.33,43.26,43.3,1467612.0,40.6781,40.6781,40.6124,40.65,1467612.0
2017-11-28 11:05:00,43.3,43.37,43.29,43.35,1100884.0,40.65,40.7157,40.6406,40.6969,1100884.0
2017-11-28 11:10:00,43.35,43.37,43.31,43.32,739368.0,40.6969,40.7157,40.6593,40.6687,739368.0
2017-11-28 11:15:00,43.32,43.33,43.27,43.28,817892.0,40.6687,40.6781,40.6218,40.6312,817892.0
2017-11-28 11:20:00,43.28,43.31,43.22,43.24,1835696.0,40.6312,40.6593,40.5749,40.5936,1835696.0
2017-11-28 11:25:00,43.24,43.26,43.21,43.24,1207916.0,40.5936,40.6124,40.5655,40.5936,1207916.0
2017-11-28 11:30:00,43.24,43.31,43.18,43.21,1431040.0,40.5936,40.6593,40.5373,40.5655,1431040.0
2017-11-28 11:35:00,43.21,43.3,43.21,43.29,981292.0,40.5655,40.65,40.5655,40.6406,981292.0
2017-11-28 11:40:00,43.29,43.29,43.25,43.27,615700.0,40.6406,40.6406,40.603,40.6218,615700.0
2017-11-28 11:45:00,43.27,43.29,43.25,43.27,548276.0,40.6218,40.6406,40.603,40.6218,548276.0
2017-11-28 11:50:00,43.27,43.28,43.24,43.27,617696.0,40.6218,40.6312,40.5936,40.6218,617696.0
2017-11-28 11:55:00,43.27,43.29,43.24,43.24,688120.0,40.6218,40.6406,40.5936,40.5936,688120.0
2017-11-28 12:00:00,43.24,43.26,43.24,43.24,518104.0,40.5936,40.6124,40.5936,40.5936,518104.0
2017-11-28 12:05:00,43.25,43.25,43.18,43.19,842452.0,40.603,40.603,40.5373,40.5467,842452.0
2017-11-28 12:10:00,43.19,43.2,43.14,43.17,1128764.0,40.5467,40.5561,40.4997,40.5279,1128764.0
2017-11-28 12:15:00,43.17,43.19,43.15,43.18,1003692.0,40.5279,40.5467,40.5091,40.5373,1003692.0
2017-11-28 12:20:00,43.18,43.23,43.16,43.23,655844.0,40.5373,40.5842,40.5185,40.5842,655844.0
2017-11-28 12:25:00,43.23,43.27,43.23,43.27,650964.0,40.5842,40.6218,40.5842,40.6218,650964.0
2017-11-28 12:30:00,43.27,43.35,43.26,43.33,907884.0,40.6218,40.6969,40.6124,40.6781,907884.0
2017-11-28 12:35:00,43.33,43.33,43.27,43.29,606360.0,40.6781,40.6781,40.6218,40.6406,606360.0
2017-11-28 12:40:00,43.28,43.28,43.23,43.26,750160.0,40.6312,40.6312,40.5842,40.6124,750160.0
2017-11-28 12:45:00,43.27,43.27,43.22,43.22,453828.0,40.6218,40.6218,40.5749,40.5749,453828.0
2017-11-28 12:50:00,43.22,43.23,43.21,43.22,490596.0,40.5749,40.5842,40.5655,40.5749,490596.0
2017-11-28 12:55:00,43.22,43.23,43.21,43.22,478456.0,40.5749,40.5842,40.5655,40.5749,478456.0
2017-11-28 13:00:00,43.22,43.29,43.22,43.27,613652.0,40.5749,40.6406,40.5749,40.6218,613652.0
2017-11-28 13:05:00,43.27,43.3,43.26,43.29,617692.0,40.6218,40.65,40.6124,40.6406,617692.0
2017-11-28 13:10:00,43.29,43.3,43.26,43.27,1034192.0,40.6406,40.65,40.6124,40.6218,1034192.0
2017-11-28 13:15:00,43.27,43.28,43.24,43.24,484480.0,40.6218,40.6312,40.5936,40.5936,484480.0
2017-11-28 13:20:00,43.24,43.26,43.21,43.22,1187864.0,40.5936,40.6124,40.5655,40.5749,1187864.0
2017-11-28 13:25:00,43.22,43.24,43.19,43.23,670676.0,40.5749,40.5936,40.5467,40.5842,670676.0
2017-11-28 13:30:00,43.23,43.26,43.22,43.25,506744.0,40.5842,40.6124,40.5749,40.603,506744.0
2017-11-28 13:35:00,43.25,43.25,43.21,43.21,346636.0,40.603,40.603,40.5655,40.5655,346636.0
2017-11-28 13:40:00,43.21,43.22,43.19,43.21,1096232.0,40.5655,40.5749,40.5467,40.5655,1096232.0
2017-11-28 13:45:00,43.21,43.22,43.17,43.17,650572.0,40.5655,40.5749,40.5279,40.5279,650572.0
2017-11-28 13:50:00,43.18,43.19,43.12,43.12,1065512.0,40.5373,40.5467,40.481,40.481,1065512.0
2017-11-28 13:55:00,43.13,43.15,43.1,43.12,1520432.0,40.4904,40.5091,40.4622,40.481,1520432.0
2017-11-28 14:00:00,43.12,43.13,42.97,43.03,2331804.0,40.481,40.4904,40.3402,40.3965,2331804.0
2017-11-28 14:05:00,43.03,43.13,43.03,43.12,1936040.0,40.3965,40.4904,40.3965,40.481,1936040.0
2017-11-28 14:10:00,43.12,43.15,43.1,43.13,632820.0,40.481,40.5091,40.4622,40.4904,632820.0
2017-11-28 14:15:00,43.13,43.17,43.12,43.17,623424.0,40.4904,40.5279,40.481,40.5279,623424.0
2017-11-28 14:20:00,43.16,43.19,43.14,43.18,427684.0,40.5185,40.5467,40.4997,40.5373,427684.0
2017-11-28 14:25:00,43.18,43.21,43.18,43.2,1196120.0,40.5373,40.5655,40.5373,40.5561,1196120.0
2017-11-28 14:30:00,43.19,43.22,43.16,43.22,546476.0,40.5467,40.5749,40.5185,40.5749,546476.0
2017-11-28 14:35:00,43.22,43.24,43.21,43.22,587912.0,40.5749,40.5936,40.5655,40.5749,587912.0
2017-11-28 14:40:00,43.22,43.26,43.21,43.24,1250488.0,40.5749,40.6124,40.5655,40.5936,1250488.0
2017-11-28 14:45:00,43.24,43.27,43.23,43.24,395276.0,40.5936,40.6218,40.5842,40.5936,395276.0
2017-11-28 14:50:00,43.24,43.26,43.22,43.24,632860.0,40.5936,40.6124,40.5749,40.5936,632860.0
2017-11-28 14:55:00,43.24,43.24,43.19,43.21,650252.0,40.5936,40.5936,40.5467,40.5655,650252.0
2017-11-28 15:00:00,43.21,43.22,43.19,43.21,1216516.0,40.5655,40.5749,40.5467,40.5655,1216516.0
2017-11-28 15:05:00,43.21,43.24,43.19,43.24,873568.0,40.5655,40.5936,40.5467,40.5936,873568.0
2017-11-28 15:10:00,43.24,43.29,43.24,43.28,958484.0,40.5936,40.6406,40.5936,40.6312,958484.0
2017-11-28 15:15:00,43.28,43.29,43.24,43.28,1415760.0,40.6312,40.6406,40.5936,40.6312,1415760.0
2017-11-28 15:20:00,43.29,43.3,43.26,43.29,855268.0,40.6406,40.65,40.6124,40.6406,855268.0
2017-11-28 15:25:00,43.29,43.3,43.22,43.23,1171972.0,40.6406,40.65,40.5749,40.5842,1171972.0
2017-11-28 15:30:00,43.23,43.25,43.23,43.23,634540.0,40.5842,40.603,40.5842,40.5842,634540.0
2017-11-28 15:35:00,43.23,43.24,43.19,43.2,862296.0,40.5842,40.5936,40.5467,40.5561,862296.0
2017-11-28 15:40:00,43.2,43.24,43.2,43.23,711040.0,40.5561,40.5936,40.5561,40.5842,711040.0
2017-11-28 15:45:00,43.23,43.24,43.19,43.2,1256000.0,40.5842,40.5936,40.5467,40.5561,1256000.0
2017-11-28 15:50:00,43.2,43.24,43.18,43.24,1490100.0,40.5561,40.5936,40.5373,40.5936,1490100.0
2017-11-28 15:55:00,43.24,43.27,43.21,43.25,3381656.0,40.5936,40.6218,40.5655,40.603,3381656.0
2017-11-29 09:30:00,43.16,43.23,43.06,43.1,3732204.0,40.5185,40.5842,40.4246,40.4622,3732204.0
2017-11-29 09:35:00,43.1,43.18,42.99,43.02,2415380.0,40.4622,40.5373,40.3589,40.3871,2415380.0
2017-11-29 09:40:00,43.02,43.16,43.02,43.16,1987232.0,40.3871,40.5185,40.3871,40.5185,1987232.0
2017-11-29 09:45:00,43.15,43.16,42.99,43.01,1603632.0,40.5091,40.5185,40.3589,40.3777,1603632.0
2017-11-29 09:50:00,43.01,43.04,42.96,43.02,2104272.0,40.3777,40.4059,40.3308,40.3871,2104272.0
2017-11-29 09:55:00,43.02,43.06,42.92,42.95,2618596.0,40.3871,40.4246,40.2932,40.3214,2618596.0
2017-11-29 10:00:00,42.95,42.96,42.77,42.8,2370488.0,40.3214,40.3308,40.1524,40.1806,2370488.0
2017-11-29 10:05:00,42.81,42.91,42.8,42.83,1761220.0,40.1899,40.2838,40.1806,40.2087,1761220.0
2017-11-29 10:10:00,42.84,42.93,42.72,42.74,2363068.0,40.2181,40.3026,40.1055,40.1242,2363068.0
2017-11-29 10:15:00,42.74,42.74,42.35,42.37,5278228.0,40.1242,40.1242,39.7581,39.7769,5278228.0
2017-11-29 10:20:00,42.37,42.55,42.3,42.33,5427648.0,39.7769,39.9459,39.7112,39.7393,5427648.0
2017-11-29 10:25:00,42.33,42.49,42.23,42.49,3216032.0,39.7393,39.8895,39.6454,39.8895,3216032.0
2017-11-29 10:30:00,42.49,42.5,42.4,42.44,2759220.0,39.8895,39.8989,39.805,39.8426,2759220.0
2017-11-29 10:35:00,42.44,42.59,42.41,42.51,2842564.0,39.8426,39.9834,39.8144,39.9083,2842564.0
2017-11-29 10:40:00,42.51,42.53,42.41,42.48,2001028.0,39.9083,39.9271,39.8144,39.8801,2001028.0
2017-11-29 10:45:00,42.48,42.49,42.37,42.43,1367116.0,39.8801,39.8895,39.7769,39.8332,1367116.0
2017-11-29 10:50:00,42.43,42.45,42.29,42.32,1956692.0,39.8332,39.852,39.7018,39.7299,1956692.0
2017-11-29 10:55:00,42.32,42.4,42.18,42.2,4372224.0,39.7299,39.805,39.5985,39.6173,4372224.0
2017-11-29 11:00:00,42.2,42.26,42.13,42.26,2523504.0,39.6173,39.6736,39.5516,39.6736,2523504.0
2017-11-29 11:05:00,42.26,42.31,42.23,42.25,2455564.0,39.6736,39.7205,39.6454,39.6642,2455564.0
2017-11-29 11:10:00,42.24,42.41,42.24,42.38,2025716.0,39.6548,39.8144,39.6548,39.7863,2025716.0
2017-11-29 11:15:00,42.38,42.41,42.27,42.3,1400572.0,39.7863,39.8144,39.683,39.7112,1400572.0
2017-11-29 11:20:00,42.3,42.3,42.24,42.25,1612980.0,39.7112,39.7112,39.6548,39.6642,1612980.0
2017-11-29 11:25:00,42.25,42.29,42.21,42.28,1816092.0,39.6642,39.7018,39.6267,39.6924,1816092.0
2017-11-29 11:30:00,42.28,42.3,42.23,42.3,1200464.0,39.6924,39.7112,39.6454,39.7112,1200464.0
2017-11-29 11:35:00,42.3,42.38,42.3,42.34,1884668.0,39.7112,39.7863,39.7112,39.7487,1884668.0
2017-11-29 11:40:00,42.34,42.35,42.13,42.16,2264936.0,39.7487,39.7581,39.5516,39.5797,2264936.0
2017-11-29 11:45:00,42.16,42.17,42.04,42.05,3180428.0,39.5797,39.5891,39.4671,39.4765,3180428.0
2017-11-29 11:50:00,42.04,42.12,41.92,41.99,3169188.0,39.4671,39.5422,39.3544,39.4201,3169188.0
2017-11-29 11:55:00,42.0,42.01,41.82,41.85,2835216.0,39.4295,39.4389,39.2605,39.2887,2835216.0
2017-11-29 12:00:00,41.85,41.9,41.82,41.85,2578820.0,39.2887,39.3356,39.2605,39.2887,2578820.0
2017-11-29 12:05:00,41.86,41.98,41.79,41.96,2793476.0,39.2981,39.4107,39.2324,39.392,2793476.0
2017-11-29 12:10:00,41.97,42.04,41.89,41.97,2269840.0,39.4014,39.4671,39.3263,39.4014,2269840.0
2017-11-29 12:15:00,41.97,42.03,41.9,42.03,2283072.0,39.4014,39.4577,39.3356,39.4577,2283072.0
2017-11-29 12:20:00,42.03,42.12,41.99,42.12,1883924.0,39.4577,39.5422,39.4201,39.5422,1883924.0
2017-11-29 12:25:00,42.12,42.16,42.07,42.11,1421064.0,39.5422,39.5797,39.4952,39.5328,1421064.0
2017-11-29 12:30:00,42.1,42.16,42.08,42.14,1466204.0,39.5234,39.5797,39.5046,39.561,1466204.0
2017-11-29 12:35:00,42.14,42.22,42.13,42.2,1541968.0,39.561,39.6361,39.5516,39.6173,1541968.0
2017-11-29 12:40:00,42.2,42.28,42.18,42.24,1422060.0,39.6173,39.6924,39.5985,39.6548,1422060.0
2017-11-29 12:45:00,42.25,42.34,42.24,42.33,1521532.0,39.6642,39.7487,39.6548,39.7393,1521532.0
2017-11-29 12:50:00,42.33,42.34,42.18,42.18,1566352.0,39.7393,39.7487,39.5985,39.5985,1566352.0
2017-11-29 12:55:00,42.18,42.21,42.13,42.16,1136900.0,39.5985,39.6267,39.5516,39.5797,1136900.0
2017-11-29 13:00:00,42.16,42.16,42.09,42.1,1383576.0,39.5797,39.5797,39.514,39.5234,1383576.0
2017-11-29 13:05:00,42.11,42.11,42.06,42.08,947544.0,39.5328,39.5328,39.4858,39.5046,947544.0
2017-11-29 13:10:00,42.08,42.24,42.08,42.24,1329560.0,39.5046,39.6548,39.5046,39.6548,1329560.0
2017-11-29 13:15:00,42.24,42.32,42.21,42.31,858928.0,39.6548,39.7299,39.6267,39.7205,858928.0
2017-11-29 13:20:00,42.31,42.36,42.3,42.31,1054236.0,39.7205,39.7675,39.7112,39.7205,1054236.0
2017-11-29 13:25:00,42.31,42.37,42.3,42.34,752908.0,39.7205,39.7769,39.7112,39.7487,752908.0
2017-11-29 13:30:00,42.34,42.35,42.26,42.26,1106888.0,39.7487,39.7581,39.6736,39.6736,1106888.0
2017-11-29 13:35:00,42.27,42.29,42.23,42.23,821588.0,39.683,39.7018,39.6454,39.6454,821588.0
2017-11-29 13:40:00,42.23,42.26,42.19,42.24,945368.0,39.6454,39.6736,39.6079,39.6548,945368.0
2017-11-29 13:45:00,42.24,42.28,42.23,42.26,694396.0,39.6548,39.6924,39.6454,39.6736,694396.0
2017-11-29 13:50:00,42.26,42.27,42.13,42.13,1183044.0,39.6736,39.683,39.5516,39.5516,1183044.0
2017-11-29 13:55:00,42.13,42.18,42.1,42.12,1415816.0,39.5516,39.5985,39.5234,39.5422,1415816.0
2017-11-29 14:00:00,42.12,42.2,42.1,42.16,1366480.0,39.5422,39.6173,39.5234,39.5797,1366480.0
2017-11-29 14:05:00,42.16,42.18,42.15,42.17,576764.0,39.5797,39.5985,39.5703,39.5891,576764.0
2017-11-29 14:10:00,42.16,42.21,42.15,42.21,846256.0,39.5797,39.6267,39.5703,39.6267,846256.0
2017-11-29 14:15:00,42.21,42.21,42.17,42.2,750052.0,39.6267,39.6267,39.5891,39.6173,750052.0
2017-11-29 14:20:00,42.2,42.27,42.2,42.23,812892.0,39.6173,39.683,39.6173,39.6454,812892.0
2017-11-29 14:25:00,42.23,42.23,42.13,42.18,1059616.0,39.6454,39.6454,39.5516,39.5985,1059616.0
2017-11-29 14:30:00,42.18,42.2,42.14,42.16,536344.0,39.5985,39.6173,39.561,39.5797,536344.0
2017-11-29 14:35:00,42.16,42.19,42.14,42.16,472712.0,39.5797,39.6079,39.561,39.5797,472712.0
2017-11-29 14:40:00,42.15,42.27,42.15,42.23,1035760.0,39.5703,39.683,39.5703,39.6454,1035760.0
2017-11-29 14:45:00,42.23,42.27,42.19,42.27,558672.0,39.6454,39.683,39.6079,39.683,558672.0
2017-11-29 14:50:00,42.27,42.35,42.27,42.33,1109264.0,39.683,39.7581,39.683,39.7393,1109264.0
2017-11-29 14:55:00,42.33,42.33,42.23,42.24,825684.0,39.7393,39.7393,39.6454,39.6548,825684.0
2017-11-29 15:00:00,42.24,42.26,42.22,42.24,685548.0,39.6548,39.6736,39.6361,39.6548,685548.0
2017-11-29 15:05:00,42.24,42.28,42.23,42.26,597872.0,39.6548,39.6924,39.6454,39.6736,597872.0
2017-11-29 15:10:00,42.27,42.28,42.17,42.17,996496.0,39.683,39.6924,39.5891,39.5891,996496.0
2017-11-29 15:15:00,42.17,42.19,42.12,42.19,1221656.0,39.5891,39.6079,39.5422,39.6079,1221656.0
2017-11-29 15:20:00,42.18,42.26,42.18,42.25,923908.0,39.5985,39.6736,39.5985,39.6642,923908.0
2017-11-29 15:25:00,42.24,42.3,42.22,42.26,1209000.0,39.6548,39.7112,39.6361,39.6736,1209000.0
2017-11-29 15:30:00,42.27,42.37,42.26,42.35,1081788.0,39.683,39.7769,39.6736,39.7581,1081788.0
2017-11-29 15:35:00,42.35,42.37,42.3,42.31,1072852.0,39.7581,39.7769,39.7112,39.7205,1072852.0
2017-11-29 15:40:00,42.31,42.31,42.24,42.27,1449540.0,39.7205,39.7205,39.6548,39.683,1449540.0
2017-11-29 15:45:00,42.27,42.31,42.26,42.3,1146076.0,39.683,39.7205,39.6736,39.7112,1146076.0
2017-11-29 15:50:00,42.3,42.37,42.3,42.36,1660340.0,39.7112,39.7769,39.7112,39.7675,1660340.0
2017-11-29 15:55:00,42.36,42.41,42.34,42.37,4176900.0,39.7675,39.8144,39.7487,39.7769,4176900.0
2017-11-30 09:30:00,42.62,42.67,42.35,42.5,6944600.0,40.0116,40.0585,39.7581,39.8989,6944600.0
2017-11-30 09:35:00,42.5,42.57,42.11,42.26,5730608.0,39.8989,39.9646,39.5328,39.6736,5730608.0
2017-11-30 09:40:00,42.26,42.48,42.2,42.46,2878416.0,39.6736,39.8801,39.6173,39.8614,2878416.0
2017-11-30 09:45:00,42.45,42.6,42.38,42.56,2984780.0,39.852,39.9928,39.7863,39.9552,2984780.0
2017-11-30 09:50:00,42.56,42.58,42.45,42.49,2117384.0,39.9552,39.974,39.852,39.8895,2117384.0
2017-11-30 09:55:00,42.5,42.57,42.46,42.5,1928536.0,39.8989,39.9646,39.8614,39.8989,1928536.0
2017-11-30 10:00:00,42.51,42.7,42.49,42.67,2609416.0,39.9083,40.0867,39.8895,40.0585,2609416.0
2017-11-30 10:05:00,42.67,42.72,42.58,42.58,2108108.0,40.0585,40.1055,39.974,39.974,2108108.0
2017-11-30 10:10:00,42.59,42.65,42.56,42.57,1300620.0,39.9834,40.0397,39.9552,39.9646,1300620.0
2017-11-30 10:15:00,42.58,42.71,42.52,42.71,1702096.0,39.974,40.0961,39.9177,40.0961,1702096.0
2017-11-30 10:20:00,42.71,42.73,42.65,42.71,1499688.0,40.0961,40.1148,40.0397,40.0961,1499688.0
2017-11-30 10:25:00,42.71,42.73,42.64,42.7,929656.0,40.0961,40.1148,40.0304,40.0867,929656.0
2017-11-30 10:30:00,42.7,42.77,42.69,42.75,1921980.0,40.0867,40.1524,40.0773,40.1336,1921980.0
2017-11-30 10:35:00,42.75,42.76,42.7,42.72,1506900.0,40.1336,40.143,40.0867,40.1055,1506900.0
2017-11-30 10:40:00,42.72,42.74,42.67,42.7,1114788.0,40.1055,40.1242,40.0585,40.0867,1114788.0
2017-11-30 10:45:00,42.69,42.7,42.64,42.65,802276.0,40.0773,40.0867,40.0304,40.0397,802276.0
2017-11-30 10:50:00,42.65,42.69,42.61,42.65,1079484.0,40.0397,40.0773,40.0022,40.0397,1079484.0
2017-11-30 10:55:00,42.65,42.66,42.59,42.61,1146976.0,40.0397,40.0491,39.9834,40.0022,1146976.0
2017-11-30 11:00:00,42.61,42.75,42.59,42.7,1380000.0,40.0022,40.1336,39.9834,40.0867,1380000.0
2017-11-30 11:05:00,42.69,42.74,42.69,42.74,781096.0,40.0773,40.1242,40.0773,40.1242,781096.0
2017-11-30 11:10:00,42.74,42.8,42.73,42.79,1094348.0,40.1242,40.1806,40.1148,40.1712,1094348.0
2017-11-30 11:15:00,42.79,42.88,42.79,42.85,1735388.0,40.1712,40.2557,40.1712,40.2275,1735388.0
2017-11-30 11:20:00,42.85,42.85,42.74,42.74,1311756.0,40.2275,40.2275,40.1242,40.1242,1311756.0
2017-11-30 11:25:00,42.74,42.75,42.65,42.71,1070404.0,40.1242,40.1336,40.0397,40.0961,1070404.0
2017-11-30 11:30:00,42.71,42.74,42.69,42.73,772900.0,40.0961,40.1242,40.0773,40.1148,772900.0
2017-11-30 11:35:00,42.73,42.78,42.69,42.78,683464.0,40.1148,40.1618,40.0773,40.1618,683464.0
2017-11-30 11:40:00,42.78,42.79,42.7,42.72,672076.0,40.1618,40.1712,40.0867,40.1055,672076.0
2017-11-30 11:45:00,42.72,42.77,42.7,42.75,572432.0,40.1055,40.1524,40.0867,40.1336,572432.0
2017-11-30 11:50:00,42.75,42.76,42.71,42.72,568896.0,40.1336,40.143,40.0961,40.1055,568896.0
2017-11-30 11:55:00,42.72,42.75,42.68,42.74,760676.0,40.1055,40.1336,40.0679,40.1242,760676.0
2017-11-30 12:00:00,42.74,42.75,42.69,42.7,723448.0,40.1242,40.1336,40.0773,40.0867,723448.0
2017-11-30 12:05:00,42.7,42.75,42.7,42.75,615380.0,40.0867,40.1336,40.0867,40.1336,615380.0
2017-11-30 12:10:00,42.75,42.78,42.73,42.74,651308.0,40.1336,40.1618,40.1148,40.1242,651308.0
2017-11-30 12:15:00,42.74,42.76,42.73,42.73,560964.0,40.1242,40.143,40.1148,40.1148,560964.0
2017-11-30 12:20:00,42.74,42.81,42.73,42.81,782540.0,40.1242,40.1899,40.1148,40.1899,782540.0
2017-11-30 12:25:00,42.81,42.82,42.79,42.82,568304.0,40.1899,40.1993,40.1712,40.1993,568304.0
2017-11-30 12:30:00,42.81,42.84,42.78,42.81,676080.0,40.1899,40.2181,40.1618,40.1899,676080.0
2017-11-30 12:35:00,42.81,42.82,42.72,42.76,748340.0,40.1899,40.1993,40.1055,40.143,748340.0
2017-11-30 12:40:00,42.76,42.82,42.76,42.81,567316.0,40.143,40.1993,40.143,40.1899,567316.0
2017-11-30 12:45:00,42.82,42.88,42.78,42.78,1048132.0,40.1993,40.2557,40.1618,40.1618,1048132.0
2017-11-30 12:50:00,42.79,42.8,42.73,42.77,867448.0,40.1712,40.1806,40.1148,40.1524,867448.0
2017-11-30 12:55:00,42.76,42.83,42.71,42.82,1050780.0,40.143,40.2087,40.0961,40.1993,1050780.0
2017-11-30 13:00:00,42.82,42.88,42.81,42.85,1266820.0,40.1993,40.2557,40.1899,40.2275,1266820.0
2017-11-30 13:05:00,42.86,42.88,42.82,42.88,958708.0,40.2369,40.2557,40.1993,40.2557,958708.0
2017-11-30 13:10:00,42.88,42.93,42.87,42.92,1226900.0,40.2557,40.3026,40.2463,40.2932,1226900.0
2017-11-30 13:15:00,42.92,42.92,42.83,42.86,951268.0,40.2932,40.2932,40.2087,40.2369,951268.0
2017-11-30 13:20:00,42.86,42.93,42.85,42.88,638828.0,40.2369,40.3026,40.2275,40.2557,638828.0
2017-11-30 13:25:00,42.89,42.97,42.88,42.96,1014296.0,40.2651,40.3402,40.2557,40.3308,1014296.0
2017-11-30 13:30:00,42.96,42.96,42.9,42.95,747080.0,40.3308,40.3308,40.2744,40.3214,747080.0
2017-11-30 13:35:00,42.95,42.97,42.89,42.9,895456.0,40.3214,40.3402,40.2651,40.2744,895456.0
2017-11-30 13:40:00,42.9,42.91,42.85,42.87,823888.0,40.2744,40.2838,40.2275,40.2463,823888.0
2017-11-30 13:45:00,42.87,42.93,42.85,42.9,692304.0,40.2463,40.3026,40.2275,40.2744,692304.0
2017-11-30 13:50:00,42.91,42.93,42.88,42.91,616912.0,40.2838,40.3026,40.2557,40.2838,616912.0
2017-11-30 13:55:00,42.91,42.96,42.87,42.96,810452.0,40.2838,40.3308,40.2463,40.3308,810452.0
2017-11-30 14:00:00,42.96,42.99,42.95,42.96,667488.0,40.3308,40.3589,40.3214,40.3308,667488.0
2017-11-30 14:05:00,42.96,42.96,42.9,42.9,692920.0,40.3308,40.3308,40.2744,40.2744,692920.0
2017-11-30 14:10:00,42.91,42.96,42.91,42.95,470872.0,40.2838,40.3308,40.2838,40.3214,470872.0
2017-11-30 14:15:00,42.95,42.95,42.91,42.94,565528.0,40.3214,40.3214,40.2838,40.312,565528.0
2017-11-30 14:20:00,42.94,42.95,42.92,42.94,461816.0,40.312,40.3214,40.2932,40.312,461816.0
2017-11-30 14:25:00,42.94,42.98,42.94,42.96,673944.0,40.312,40.3495,40.312,40.3308,673944.0
2017-11-30 14:30:00,42.96,42.97,42.95,42.96,550760.0,40.3308,40.3402,40.3214,40.3308,550760.0
2017-11-30 14:35:00,42.97,42.97,42.91,42.94,582432.0,40.3402,40.3402,40.2838,40.312,582432.0
2017-11-30 14:40:00,42.93,42.96,42.93,42.96,468424.0,40.3026,40.3308,40.3026,40.3308,468424.0
2017-11-30 14:45:00,42.95,42.97,42.94,42.97,621280.0,40.3214,40.3402,40.312,40.3402,621280.0
2017-11-30 14:50:00,42.97,42.98,42.95,42.97,622128.0,40.3402,40.3495,40.3214,40.3402,622128.0
2017-11-30 14:55:00,42.97,42.98,42.88,42.93,894360.0,40.3402,40.3495,40.2557,40.3026,894360.0
2017-11-30 15:00:00,42.94,42.95,42.88,42.88,613428.0,40.312,40.3214,40.2557,40.2557,613428.0
2017-11-30 15:05:00,42.88,42.88,42.81,42.84,1193092.0,40.2557,40.2557,40.1899,40.2181,1193092.0
2017-11-30 15:10:00,42.84,42.92,42.83,42.88,878368.0,40.2181,40.2932,40.2087,40.2557,878368.0
2017-11-30 15:15:00,42.88,42.9,42.85,42.87,681448.0,40.2557,40.2744,40.2275,40.2463,681448.0
2017-11-30 15:20:00,42.87,42.9,42.85,42.87,855468.0,40.2463,40.2744,40.2275,40.2463,855468.0
2017-11-30 15:25:00,42.86,42.92,42.85,42.92,900516.0,40.2369,40.2932,40.2275,40.2932,900516.0
2017-11-30 15:30:00,42.92,42.93,42.88,42.91,756256.0,40.2932,40.3026,40.2557,40.2838,756256.0
2017-11-30 15:35:00,42.91,42.93,42.86,42.88,1273524.0,40.2838,40.3026,40.2369,40.2557,1273524.0
2017-11-30 15:40:00,42.88,42.98,42.88,42.98,2186652.0,40.2557,40.3495,40.2557,40.3495,2186652.0
2017-11-30 15:45:00,42.98,43.03,42.96,43.02,2730052.0,40.3495,40.3965,40.3308,40.3871,2730052.0
2017-11-30 15:50:00,43.02,43.04,42.99,43.01,2325024.0,40.3871,40.4059,40.3589,40.3777,2325024.0
2017-11-30 15:55:00,43.01,43.02,42.92,42.94,4324504.0,40.3777,40.3871,40.2932,40.312,4324504.0
2017-12-01 09:30:00,42.48,42.74,42.45,42.6,6696304.0,39.8801,40.1242,39.852,39.9928,6696304.0
2017-12-01 09:35:00,42.6,42.73,42.56,42.65,2396264.0,39.9928,40.1148,39.9552,40.0397,2396264.0
2017-12-01 09:40:00,42.65,42.65,42.5,42.55,2664052.0,40.0397,40.0397,39.8989,39.9459,2664052.0
2017-12-01 09:45:00,42.55,42.58,42.41,42.45,3014268.0,39.9459,39.974,39.8144,39.852,3014268.0
2017-12-01 09:50:00,42.46,42.62,42.45,42.51,2469328.0,39.8614,40.0116,39.852,39.9083,2469328.0
2017-12-01 09:55:00,42.51,42.57,42.44,42.55,1813248.0,39.9083,39.9646,39.8426,39.9459,1813248.0
2017-12-01 10:00:00,42.55,42.65,42.51,42.63,1982164.0,39.9459,40.0397,39.9083,40.021,1982164.0
2017-12-01 10:05:00,42.63,42.75,42.62,42.74,1607448.0,40.021,40.1336,40.0116,40.1242,1607448.0
2017-12-01 10:10:00,42.74,42.74,42.63,42.68,1835824.0,40.1242,40.1242,40.021,40.0679,1835824.0
2017-12-01 10:15:00,42.68,42.86,42.67,42.84,2703400.0,40.0679,40.2369,40.0585,40.2181,2703400.0
2017-12-01 10:20:00,42.84,42.92,42.8,42.82,2568412.0,40.2181,40.2932,40.1806,40.1993,2568412.0
2017-12-01 10:25:00,42.82,42.89,42.8,42.87,1347232.0,40.1993,40.2651,40.1806,40.2463,1347232.0
2017-12-01 10:30:00,42.87,42.9,42.78,42.79,1082260.0,40.2463,40.2744,40.1618,40.1712,1082260.0
2017-12-01 10:35:00,42.79,42.81,42.71,42.73,1108740.0,40.1712,40.1899,40.0961,40.1148,1108740.0
2017-12-01 10:40:00,42.73,42.77,42.72,42.76,834664.0,40.1148,40.1524,40.1055,40.143,834664.0
2017-12-01 10:45:00,42.77,42.85,42.73,42.84,1002896.0,40.1524,40.2275,40.1148,40.2181,1002896.0
2017-12-01 10:50:00,42.83,42.87,42.8,42.82,952456.0,40.2087,40.2463,40.1806,40.1993,952456.0
2017-12-01 10:55:00,42.82,42.82,42.74,42.74,867820.0,40.1993,40.1993,40.1242,40.1242,867820.0
2017-12-01 11:00:00,42.74,42.84,42.73,42.84,1111972.0,40.1242,40.2181,40.1148,40.2181,1111972.0
2017-12-01 11:05:00,42.84,42.85,42.56,42.67,1811400.0,40.2181,40.2275,39.9552,40.0585,1811400.0
2017-12-01 11:10:00,42.67,42.68,42.26,42.53,3371860.0,40.0585,40.0679,39.6736,39.9271,3371860.0
2017-12-01 11:15:00,42.54,42.59,42.45,42.52,2287628.0,39.9365,39.9834,39.852,39.9177,2287628.0
2017-12-01 11:20:00,42.53,42.57,42.38,42.38,2732332.0,39.9271,39.9646,39.7863,39.7863,2732332.0
2017-12-01 11:25:00,42.4,42.51,42.27,42.35,2819404.0,39.805,39.9083,39.683,39.7581,2819404.0
2017-12-01 11:30:00,42.35,42.48,42.13,42.42,4247584.0,39.7581,39.8801,39.5516,39.8238,4247584.0
2017-12-01 11:35:00,42.42,42.52,42.34,42.48,2700512.0,39.8238,39.9177,39.7487,39.8801,2700512.0
2017-12-01 11:40:00,42.5,42.55,42.41,42.42,1636432.0,39.8989,39.9459,39.8144,39.8238,1636432.0
2017-12-01 11:45:00,42.42,42.43,42.32,42.32,1619992.0,39.8238,39.8332,39.7299,39.7299,1619992.0
2017-12-01 11:50:00,42.32,42.51,42.21,42.51,2614504.0,39.7299,39.9083,39.6267,39.9083,2614504.0
2017-12-01 11:55:00,42.51,42.53,42.37,42.47,1785940.0,39.9083,39.9271,39.7769,39.8708,1785940.0
2017-12-01 12:00:00,42.47,42.54,42.39,42.52,1439976.0,39.8708,39.9365,39.7957,39.9177,1439976.0
2017-12-01 12:05:00,42.53,42.65,42.48,42.63,2481820.0,39.9271,40.0397,39.8801,40.021,2481820.0
2017-12-01 12:10:00,42.63,42.66,42.52,42.55,1566192.0,40.021,40.0491,39.9177,39.9459,1566192.0
2017-12-01 12:15:00,42.55,42.59,42.44,42.49,1536068.0,39.9459,39.9834,39.8426,39.8895,1536068.0
2017-12-01 12:20:00,42.5,42.52,42.43,42.49,1092176.0,39.8989,39.9177,39.8332,39.8895,1092176.0
2017-12-01 12:25:00,42.49,42.51,42.46,42.49,917352.0,39.8895,39.9083,39.8614,39.8895,917352.0
2017-12-01 12:30:00,42.49,42.5,42.41,42.41,1374044.0,39.8895,39.8989,39.8144,39.8144,1374044.0
2017-12-01 12:35:00,42.41,42.44,42.37,42.4,1414252.0,39.8144,39.8426,39.7769,39.805,1414252.0
2017-12-01 12:40:00,42.41,42.52,42.39,42.51,1535740.0,39.8144,39.9177,39.7957,39.9083,1535740.0
2017-12-01 12:45:00,42.51,42.64,42.49,42.62,1767456.0,39.9083,40.0304,39.8895,40.0116,1767456.0
2017-12-01 12:50:00,42.61,42.63,42.55,42.56,931316.0,40.0022,40.021,39.9459,39.9552,931316.0
2017-12-01 12:55:00,42.56,42.6,42.55,42.56,784736.0,39.9552,39.9928,39.9459,39.9552,784736.0
2017-12-01 13:00:00,42.56,42.64,42.55,42.61,860992.0,39.9552,40.0304,39.9459,40.0022,860992.0
2017-12-01 13:05:00,42.61,42.61,42.55,42.55,653520.0,40.0022,40.0022,39.9459,39.9459,653520.0
2017-12-01 13:10:00,42.55,42.62,42.55,42.61,393060.0,39.9459,40.0116,39.9459,40.0022,393060.0
2017-12-01 13:15:00,42.61,42.62,42.54,42.62,639092.0,40.0022,40.0116,39.9365,40.0116,639092.0
2017-12-01 13:20:00,42.62,42.62,42.58,42.62,343716.0,40.0116,40.0116,39.974,40.0116,343716.0
2017-12-01 13:25:00,42.61,42.63,42.59,42.62,561472.0,40.0022,40.021,39.9834,40.0116,561472.0
2017-12-01 13:30:00,42.62,42.7,42.62,42.69,1115916.0,40.0116,40.0867,40.0116,40.0773,1115916.0
2017-12-01 13:35:00,42.7,42.71,42.66,42.69,503652.0,40.0867,40.0961,40.0491,40.0773,503652.0
2017-12-01 13:40:00,42.69,42.7,42.62,42.62,556772.0,40.0773,40.0867,40.0116,40.0116,556772.0
2017-12-01 13:45:00,42.63,42.64,42.59,42.61,522192.0,40.021,40.0304,39.9834,40.0022,522192.0
2017-12-01 13:50:00,42.61,42.61,42.58,42.59,442388.0,40.0022,40.0022,39.974,39.9834,442388.0
2017-12-01 13:55:00,42.6,42.64,42.59,42.62,696528.0,39.9928,40.0304,39.9834,40.0116,696528.0
2017-12-01 14:00:00,42.62,42.68,42.57,42.67,551348.0,40.0116,40.0679,39.9646,40.0585,551348.0
2017-12-01 14:05:00,42.67,42.67,42.61,42.64,499208.0,40.0585,40.0585,40.0022,40.0304,499208.0
2017-12-01 14:10:00,42.64,42.73,42.63,42.69,1088468.0,40.0304,40.1148,40.021,40.0773,1088468.0
2017-12-01 14:15:00,42.69,42.75,42.67,42.72,770680.0,40.0773,40.1336,40.0585,40.1055,770680.0
2017-12-01 14:20:00,42.72,42.73,42.7,42.7,601944.0,40.1055,40.1148,40.0867,40.0867,601944.0
2017-12-01 14:25:00,42.7,42.76,42.69,42.74,750620.0,40.0867,40.143,40.0773,40.1242,750620.0
2017-12-01 14:30:00,42.74,42.77,42.7,42.7,588500.0,40.1242,40.1524,40.0867,40.0867,588500.0
2017-12-01 14:35:00,42.7,42.74,42.68,42.7,625868.0,40.0867,40.1242,40.0679,40.0867,625868.0
2017-12-01 14:40:00,42.7,42.71,42.65,42.65,507704.0,40.0867,40.0961,40.0397,40.0397,507704.0
2017-12-01 14:45:00,42.65,42.68,42.58,42.59,862976.0,40.0397,40.0679,39.974,39.9834,862976.0
2017-12-01 14:50:00,42.59,42.6,42.57,42.6,691984.0,39.9834,39.9928,39.9646,39.9928,691984.0
2017-12-01 14:55:00,42.6,42.65,42.6,42.64,560184.0,39.9928,40.0397,39.9928,40.0304,560184.0
2017-12-01 15:00:00,42.64,42.66,42.56,42.64,762440.0,40.0304,40.0491,39.9552,40.0304,762440.0
2017-12-01 15:05:00,42.65,42.7,42.63,42.69,627848.0,40.0397,40.0867,40.021,40.0773,627848.0
2017-12-01 15:10:00,42.68,42.7,42.65,42.66,694176.0,40.0679,40.0867,40.0397,40.0491,694176.0
2017-12-01 15:15:00,42.66,42.71,42.66,42.69,807512.0,40.0491,40.0961,40.0491,40.0773,807512.0
2017-12-01 15:20:00,42.7,42.72,42.68,42.71,871920.0,40.0867,40.1055,40.0679,40.0961,871920.0
2017-12-01 15:25:00,42.7,42.73,42.69,42.7,888008.0,40.0867,40.1148,40.0773,40.0867,888008.0
2017-12-01 15:30:00,42.7,42.76,42.7,42.73,1676820.0,40.0867,40.143,40.0867,40.1148,1676820.0
2017-12-01 15:35:00,42.73,42.75,42.7,42.73,1026576.0,40.1148,40.1336,40.0867,40.1148,1026576.0
2017-12-01 15:40:00,42.73,42.8,42.72,42.79,1811624.0,40.1148,40.1806,40.1055,40.1712,1811624.0
2017-12-01 15:45:00,42.79,42.79,42.71,42.74,1349220.0,40.1712,40.1712,40.0961,40.1242,1349220.0
2017-12-01 15:50:00,42.74,42.8,42.73,42.77,2075924.0,40.1242,40.1806,40.1148,40.1524,2075924.0
2017-12-01 15:55:00,42.77,42.8,42.74,42.75,4014820.0,40.1524,40.1806,40.1242,40.1336,4014820.0
2017-12-04 09:30:00,43.11,43.16,42.94,43.02,5181316.0,40.4716,40.5185,40.312,40.3871,5181316.0
2017-12-04 09:35:00,43.02,43.15,42.9,43.12,2710188.0,40.3871,40.5091,40.2744,40.481,2710188.0
2017-12-04 09:40:00,43.12,43.14,43.02,43.12,2011868.0,40.481,40.4997,40.3871,40.481,2011868.0
2017-12-04 09:45:00,43.12,43.13,42.98,43.01,1894204.0,40.481,40.4904,40.3495,40.3777,1894204.0
2017-12-04 09:50:00,43.01,43.07,43.01,43.04,1211136.0,40.3777,40.434,40.3777,40.4059,1211136.0
2017-12-04 09:55:00,43.04,43.05,42.86,42.91,2050096.0,40.4059,40.4153,40.2369,40.2838,2050096.0
2017-12-04 10:00:00,42.91,42.96,42.79,42.8,2192960.0,40.2838,40.3308,40.1712,40.1806,2192960.0
2017-12-04 10:05:00,42.8,42.81,42.6,42.68,3502652.0,40.1806,40.1899,39.9928,40.0679,3502652.0
2017-12-04 10:10:00,42.68,42.81,42.63,42.8,2342788.0,40.0679,40.1899,40.021,40.1806,2342788.0
2017-12-04 10:15:00,42.81,42.81,42.66,42.75,2084272.0,40.1899,40.1899,40.0491,40.1336,2084272.0
2017-12-04 10:20:00,42.75,42.89,42.75,42.88,1787408.0,40.1336,40.2651,40.1336,40.2557,1787408.0
2017-12-04 10:25:00,42.88,42.97,42.83,42.95,1601504.0,40.2557,40.3402,40.2087,40.3214,1601504.0
2017-12-04 10:30:00,42.95,42.95,42.83,42.85,1054000.0,40.3214,40.3214,40.2087,40.2275,1054000.0
2017-12-04 10:35:00,42.85,42.97,42.83,42.97,1546232.0,40.2275,40.3402,40.2087,40.3402,1546232.0
2017-12-04 10:40:00,42.97,42.97,42.84,42.84,1324080.0,40.3402,40.3402,40.2181,40.2181,1324080.0
2017-12-04 10:45:00,42.85,42.86,42.74,42.74,1947392.0,40.2275,40.2369,40.1242,40.1242,1947392.0
2017-12-04 10:50:00,42.74,42.77,42.66,42.68,1927772.0,40.1242,40.1524,40.0491,40.0679,1927772.0
2017-12-04 10:55:00,42.68,42.68,42.53,42.63,2543680.0,40.0679,40.0679,39.9271,40.021,2543680.0
2017-12-04 11:00:00,42.63,42.67,42.54,42.6,1395020.0,40.021,40.0585,39.9365,39.9928,1395020.0
2017-12-04 11:05:00,42.59,42.64,42.55,42.59,1451416.0,39.9834,40.0304,39.9459,39.9834,1451416.0
2017-12-04 11:10:00,42.59,42.71,42.52,42.67,1436100.0,39.9834,40.0961,39.9177,40.0585,1436100.0
2017-12-04 11:15:00,42.67,42.79,42.67,42.76,1610784.0,40.0585,40.1712,40.0585,40.143,1610784.0
2017-12-04 11:20:00,42.76,42.86,42.76,42.81,1252112.0,40.143,40.2369,40.143,40.1899,1252112.0
2017-12-04 11:25:00,42.81,42.83,42.75,42.79,1220512.0,40.1899,40.2087,40.1336,40.1712,1220512.0
2017-12-04 11:30:00,42.79,42.82,42.73,42.75,1087768.0,40.1712,40.1993,40.1148,40.1336,1087768.0
2017-12-04 11:35:00,42.75,42.88,42.73,42.88,1088980.0,40.1336,40.2557,40.1148,40.2557,1088980.0
2017-12-04 11:40:00,42.88,42.88,42.82,42.85,525720.0,40.2557,40.2557,40.1993,40.2275,525720.0
2017-12-04 11:45:00,42.85,42.85,42.75,42.83,905276.0,40.2275,40.2275,40.1336,40.2087,905276.0
2017-12-04 11:50:00,42.83,42.86,42.79,42.82,652100.0,40.2087,40.2369,40.1712,40.1993,652100.0
2017-12-04 11:55:00,42.82,42.92,42.82,42.87,1177080.0,40.1993,40.2932,40.1993,40.2463,1177080.0
2017-12-04 12:00:00,42.87,42.92,42.86,42.88,872452.0,40.2463,40.2932,40.2369,40.2557,872452.0
2017-12-04 12:05:00,42.88,42.89,42.85,42.87,684448.0,40.2557,40.2651,40.2275,40.2463,684448.0
2017-12-04 12:10:00,42.87,43.05,42.87,43.03,2048056.0,40.2463,40.4153,40.2463,40.3965,2048056.0
2017-12-04 12:15:00,43.03,43.03,42.94,42.94,1177388.0,40.3965,40.3965,40.312,40.312,1177388.0
2017-12-04 12:20:00,42.94,42.95,42.82,42.83,989896.0,40.312,40.3214,40.1993,40.2087,989896.0
2017-12-04 12:25:00,42.82,42.84,42.77,42.84,744848.0,40.1993,40.2181,40.1524,40.2181,744848.0
2017-12-04 12:30:00,42.84,42.84,42.77,42.82,713200.0,40.2181,40.2181,40.1524,40.1993,713200.0
2017-12-04 12:35:00,42.82,42.83,42.77,42.8,680136.0,40.1993,40.2087,40.1524,40.1806,680136.0
2017-12-04 12:40:00,42.8,42.82,42.76,42.81,734280.0,40.1806,40.1993,40.143,40.1899,734280.0
2017-12-04 12:45:00,42.81,42.87,42.8,42.86,850556.0,40.1899,40.2463,40.1806,40.2369,850556.0
2017-12-04 12:50:00,42.86,42.9,42.85,42.85,747308.0,40.2369,40.2744,40.2275,40.2275,747308.0
2017-12-04 12:55:00,42.86,42.88,42.85,42.87,520748.0,40.2369,40.2557,40.2275,40.2463,520748.0
2017-12-04 13:00:00,42.87,42.94,42.86,42.91,930024.0,40.2463,40.312,40.2369,40.2838,930024.0
2017-12-04 13:05:00,42.91,42.93,42.86,42.87,717572.0,40.2838,40.3026,40.2369,40.2463,717572.0
2017-12-04 13:10:00,42.87,42.91,42.86,42.91,553208.0,40.2463,40.2838,40.2369,40.2838,553208.0
2017-12-04 13:15:00,42.91,42.91,42.83,42.85,577496.0,40.2838,40.2838,40.2087,40.2275,577496.0
2017-12-04 13:20:00,42.85,42.88,42.84,42.84,333708.0,40.2275,40.2557,40.2181,40.2181,333708.0
2017-12-04 13:25:00,42.84,42.85,42.8,42.81,542368.0,40.2181,40.2275,40.1806,40.1899,542368.0
2017-12-04 13:30:00,42.82,42.83,42.78,42.81,519448.0,40.1993,40.2087,40.1618,40.1899,519448.0
2017-12-04 13:35:00,42.81,42.82,42.77,42.82,641744.0,40.1899,40.1993,40.1524,40.1993,641744.0
2017-12-04 13:40:00,42.82,42.85,42.8,42.84,482164.0,40.1993,40.2275,40.1806,40.2181,482164.0
2017-12-04 13:45:00,42.85,42.86,42.8,42.81,470252.0,40.2275,40.2369,40.1806,40.1899,470252.0
2017-12-04 13:50:00,42.81,42.83,42.79,42.83,422184.0,40.1899,40.2087,40.1712,40.2087,422184.0
2017-12-04 13:55:00,42.84,42.87,42.83,42.87,449308.0,40.2181,40.2463,40.2087,40.2463,449308.0
2017-12-04 14:00:00,42.87,42.87,42.83,42.83,454224.0,40.2463,40.2463,40.2087,40.2087,454224.0
2017-12-04 14:05:00,42.83,42.83,42.79,42.8,722508.0,40.2087,40.2087,40.1712,40.1806,722508.0
2017-12-04 14:10:00,42.8,42.82,42.78,42.78,532084.0,40.1806,40.1993,40.1618,40.1618,532084.0
2017-12-04 14:15:00,42.78,42.8,42.7,42.7,1405896.0,40.1618,40.1806,40.0867,40.0867,1405896.0
2017-12-04 14:20:00,42.71,42.76,42.69,42.71,835328.0,40.0961,40.143,40.0773,40.0961,835328.0
2017-12-04 14:25:00,42.71,42.72,42.63,42.63,907564.0,40.0961,40.1055,40.021,40.021,907564.0
2017-12-04 14:30:00,42.64,42.66,42.58,42.64,1486876.0,40.0304,40.0491,39.974,40.0304,1486876.0
2017-12-04 14:35:00,42.63,42.73,42.63,42.72,1203964.0,40.021,40.1148,40.021,40.1055,1203964.0
2017-12-04 14:40:00,42.72,42.72,42.65,42.69,559708.0,40.1055,40.1055,40.0397,40.0773,559708.0
2017-12-04 14:45:00,42.69,42.72,42.67,42.7,789276.0,40.0773,40.1055,40.0585,40.0867,789276.0
2017-12-04 14:50:00,42.7,42.77,42.68,42.72,911012.0,40.0867,40.1524,40.0679,40.1055,911012.0
2017-12-04 14:55:00,42.72,42.76,42.7,42.73,683352.0,40.1055,40.143,40.0867,40.1148,683352.0
2017-12-04 15:00:00,42.73,42.73,42.64,42.71,987636.0,40.1148,40.1148,40.0304,40.0961,987636.0
2017-12-04 15:05:00,42.71,42.74,42.66,42.73,878008.0,40.0961,40.1242,40.0491,40.1148,878008.0
2017-12-04 15:10:00,42.73,42.73,42.67,42.68,700664.0,40.1148,40.1148,40.0585,40.0679,700664.0
2017-12-04 15:15:00,42.68,42.7,42.65,42.66,637612.0,40.0679,40.0867,40.0397,40.0491,637612.0
2017-12-04 15:20:00,42.66,42.71,42.65,42.7,635980.0,40.0491,40.0961,40.0397,40.0867,635980.0
2017-12-04 15:25:00,42.7,42.71,42.66,42.67,734988.0,40.0867,40.0961,40.0491,40.0585,734988.0
2017-12-04 15:30:00,42.66,42.69,42.58,42.6,1301548.0,40.0491,40.0773,39.974,39.9928,1301548.0
2017-12-04 15:35:00,42.6,42.62,42.5,42.5,1460020.0,39.9928,40.0116,39.8989,39.8989,1460020.0
2017-12-04 15:40:00,42.5,42.55,42.5,42.55,1554688.0,39.8989,39.9459,39.8989,39.9459,1554688.0
2017-12-04 15:45:00,42.55,42.57,42.5,42.52,1669524.0,39.9459,39.9646,39.8989,39.9177,1669524.0
2017-12-04 15:50:00,42.52,42.57,42.48,42.49,2812104.0,39.9177,39.9646,39.8801,39.8895,2812104.0
2017-12-04 15:55:00,42.49,42.49,42.41,42.46,4657096.0,39.8895,39.8895,39.8144,39.8614,4657096.0
2017-12-05 09:30:00,42.33,42.36,42.1,42.34,6330704.0,39.7393,39.7675,39.5234,39.7487,6330704.0
2017-12-05 09:35:00,42.34,42.47,42.25,42.45,3037468.0,39.7487,39.8708,39.6642,39.852,3037468.0
2017-12-05 09:40:00,42.45,42.57,42.39,42.41,2245536.0,39.852,39.9646,39.7957,39.8144,2245536.0
2017-12-05 09:45:00,42.41,42.49,42.41,42.46,1893736.0,39.8144,39.8895,39.8144,39.8614,1893736.0
2017-12-05 09:50:00,42.46,42.47,42.34,42.38,2134256.0,39.8614,39.8708,39.7487,39.7863,2134256.0
2017-12-05 09:55:00,42.37,42.54,42.37,42.51,2179004.0,39.7769,39.9365,39.7769,39.9083,2179004.0
2017-12-05 10:00:00,42.51,42.6,42.51,42.56,1988464.0,39.9083,39.9928,39.9083,39.9552,1988464.0
2017-12-05 10:05:00,42.56,42.56,42.5,42.52,1438828.0,39.9552,39.9552,39.8989,39.9177,1438828.0
2017-12-05 10:10:00,42.52,42.58,42.45,42.53,1605312.0,39.9177,39.974,39.852,39.9271,1605312.0
2017-12-05 10:15:00,42.52,42.6,42.49,42.55,1899284.0,39.9177,39.9928,39.8895,39.9459,1899284.0
2017-12-05 10:20:00,42.55,42.65,42.55,42.58,1395520.0,39.9459,40.0397,39.9459,39.974,1395520.0
2017-12-05 10:25:00,42.58,42.63,42.56,42.59,990460.0,39.974,40.021,39.9552,39.9834,990460.0
2017-12-05 10:30:00,42.59,42.67,42.55,42.64,1551992.0,39.9834,40.0585,39.9459,40.0304,1551992.0
2017-12-05 10:35:00,42.64,42.68,42.6,42.64,1157620.0,40.0304,40.0679,39.9928,40.0304,1157620.0
2017-12-05 10:40:00,42.64,42.72,42.63,42.72,1598292.0,40.0304,40.1055,40.021,40.1055,1598292.0
2017-12-05 10:45:00,42.72,42.84,42.71,42.83,2012356.0,40.1055,40.2181,40.0961,40.2087,2012356.0
2017-12-05 10:50:00,42.82,42.83,42.65,42.69,1898120.0,40.1993,40.2087,40.0397,40.0773,1898120.0
2017-12-05 10:55:00,42.68,42.74,42.66,42.72,1251268.0,40.0679,40.1242,40.0491,40.1055,1251268.0
2017-12-05 11:00:00,42.72,42.79,42.72,42.77,1072932.0,40.1055,40.1712,40.1055,40.1524,1072932.0
2017-12-05 11:05:00,42.76,42.79,42.74,42.76,868248.0,40.143,40.1712,40.1242,40.143,868248.0
2017-12-05 11:10:00,42.77,42.81,42.76,42.8,1110044.0,40.1524,40.1899,40.143,40.1806,1110044.0
2017-12-05 11:15:00,42.8,42.83,42.78,42.83,905456.0,40.1806,40.2087,40.1618,40.2087,905456.0
2017-12-05 11:20:00,42.83,42.88,42.82,42.85,1079592.0,40.2087,40.2557,40.1993,40.2275,1079592.0
2017-12-05 11:25:00,42.85,42.87,42.79,42.82,838012.0,40.2275,40.2463,40.1712,40.1993,838012.0
2017-12-05 11:30:00,42.82,42.85,42.78,42.79,966196.0,40.1993,40.2275,40.1618,40.1712,966196.0
2017-12-05 11:35:00,42.79,42.8,42.72,42.75,1036396.0,40.1712,40.1806,40.1055,40.1336,1036396.0
2017-12-05 11:40:00,42.75,42.79,42.74,42.77,654624.0,40.1336,40.1712,40.1242,40.1524,654624.0
2017-12-05 11:45:00,42.77,42.79,42.74,42.78,581840.0,40.1524,40.1712,40.1242,40.1618,581840.0
2017-12-05 11:50:00,42.77,42.83,42.77,42.78,750816.0,40.1524,40.2087,40.1524,40.1618,750816.0
2017-12-05 11:55:00,42.78,42.78,42.71,42.72,869768.0,40.1618,40.1618,40.0961,40.1055,869768.0
2017-12-05 12:00:00,42.71,42.73,42.67,42.69,941080.0,40.0961,40.1148,40.0585,40.0773,941080.0
2017-12-05 12:05:00,42.69,42.72,42.66,42.69,549220.0,40.0773,40.1055,40.0491,40.0773,549220.0
2017-12-05 12:10:00,42.69,42.74,42.68,42.72,735744.0,40.0773,40.1242,40.0679,40.1055,735744.0
2017-12-05 12:15:00,42.72,42.74,42.69,42.73,554540.0,40.1055,40.1242,40.0773,40.1148,554540.0
2017-12-05 12:20:00,42.73,42.73,42.64,42.67,858696.0,40.1148,40.1148,40.0304,40.0585,858696.0
2017-12-05 12:25:00,42.67,42.71,42.66,42.68,486588.0,40.0585,40.0961,40.0491,40.0679,486588.0
2017-12-05 12:30:00,42.68,42.72,42.68,42.71,551608.0,40.0679,40.1055,40.0679,40.0961,551608.0
2017-12-05 12:35:00,42.71,42.73,42.68,42.72,464488.0,40.0961,40.1148,40.0679,40.1055,464488.0
2017-12-05 12:40:00,42.72,42.74,42.7,42.72,560420.0,40.1055,40.1242,40.0867,40.1055,560420.0
2017-12-05 12:45:00,42.72,42.73,42.71,42.71,411112.0,40.1055,40.1148,40.0961,40.0961,411112.0
2017-12-05 12:50:00,42.71,42.72,42.67,42.7,322512.0,40.0961,40.1055,40.0585,40.0867,322512.0
2017-12-05 12:55:00,42.7,42.71,42.57,42.6,852500.0,40.0867,40.0961,39.9646,39.9928,852500.0
2017-12-05 13:00:00,42.6,42.63,42.56,42.62,754828.0,39.9928,40.021,39.9552,40.0116,754828.0
2017-12-05 13:05:00,42.62,42.62,42.58,42.58,346336.0,40.0116,40.0116,39.974,39.974,346336.0
2017-12-05 13:10:00,42.58,42.66,42.57,42.65,652856.0,39.974,40.0491,39.9646,40.0397,652856.0
2017-12-05 13:15:00,42.65,42.69,42.61,42.69,429352.0,40.0397,40.0773,40.0022,40.0773,429352.0
2017-12-05 13:20:00,42.69,42.76,42.68,42.74,822084.0,40.0773,40.143,40.0679,40.1242,822084.0
2017-12-05 13:25:00,42.74,42.75,42.71,42.74,421472.0,40.1242,40.1336,40.0961,40.1242,421472.0
2017-12-05 13:30:00,42.74,42.74,42.72,42.73,425332.0,40.1242,40.1242,40.1055,40.1148,425332.0
2017-12-05 13:35:00,42.73,42.79,42.73,42.76,475472.0,40.1148,40.1712,40.1148,40.143,475472.0
2017-12-05 13:40:00,42.76,42.76,42.72,42.75,385884.0,40.143,40.143,40.1055,40.1336,385884.0
2017-12-05 13:45:00,42.75,42.76,42.71,42.75,395856.0,40.1336,40.143,40.0961,40.1336,395856.0
2017-12-05 13:50:00,42.75,42.77,42.73,42.73,381896.0,40.1336,40.1524,40.1148,40.1148,381896.0
2017-12-05 13:55:00,42.73,42.74,42.71,42.73,281764.0,40.1148,40.1242,40.0961,40.1148,281764.0
2017-12-05 14:00:00,42.73,42.73,42.7,42.7,348924.0,40.1148,40.1148,40.0867,40.0867,348924.0
2017-12-05 14:05:00,42.71,42.72,42.68,42.7,395696.0,40.0961,40.1055,40.0679,40.0867,395696.0
2017-12-05 14:10:00,42.7,42.7,42.6,42.6,621940.0,40.0867,40.0867,39.9928,39.9928,621940.0
2017-12-05 14:15:00,42.61,42.63,42.57,42.59,966552.0,40.0022,40.021,39.9646,39.9834,966552.0
2017-12-05 14:20:00,42.59,42.6,42.49,42.52,1825936.0,39.9834,39.9928,39.8895,39.9177,1825936.0
2017-12-05 14:25:00,42.52,42.57,42.52,42.55,652064.0,39.9177,39.9646,39.9177,39.9459,652064.0
2017-12-05 14:30:00,42.55,42.55,42.47,42.51,992432.0,39.9459,39.9459,39.8708,39.9083,992432.0
2017-12-05 14:35:00,42.5,42.54,42.4,42.44,966796.0,39.8989,39.9365,39.805,39.8426,966796.0
2017-12-05 14:40:00,42.44,42.5,42.44,42.47,756400.0,39.8426,39.8989,39.8426,39.8708,756400.0
2017-12-05 14:45:00,42.47,42.48,42.43,42.46,671428.0,39.8708,39.8801,39.8332,39.8614,671428.0
2017-12-05 14:50:00,42.46,42.48,42.41,42.43,719236.0,39.8614,39.8801,39.8144,39.8332,719236.0
2017-12-05 14:55:00,42.43,42.45,42.39,42.44,986604.0,39.8332,39.852,39.7957,39.8426,986604.0
2017-12-05 15:00:00,42.44,42.52,42.43,42.51,1169956.0,39.8426,39.9177,39.8332,39.9083,1169956.0
2017-12-05 15:05:00,42.52,42.54,42.47,42.51,1043428.0,39.9177,39.9365,39.8708,39.9083,1043428.0
2017-12-05 15:10:00,42.5,42.58,42.5,42.56,998592.0,39.8989,39.974,39.8989,39.9552,998592.0
2017-12-05 15:15:00,42.56,42.56,42.48,42.51,948016.0,39.9552,39.9552,39.8801,39.9083,948016.0
2017-12-05 15:20:00,42.51,42.56,42.5,42.53,752104.0,39.9083,39.9552,39.8989,39.9271,752104.0
2017-12-05 15:25:00,42.53,42.55,42.51,42.52,684368.0,39.9271,39.9459,39.9083,39.9177,684368.0
2017-12-05 15:30:00,42.52,42.54,42.48,42.49,740788.0,39.9177,39.9365,39.8801,39.8895,740788.0
2017-12-05 15:35:00,42.49,42.52,42.49,42.51,929424.0,39.8895,39.9177,39.8895,39.9083,929424.0
2017-12-05 15:40:00,42.51,42.54,42.49,42.5,893624.0,39.9083,39.9365,39.8895,39.8989,893624.0
2017-12-05 15:45:00,42.5,42.51,42.45,42.46,2013068.0,39.8989,39.9083,39.852,39.8614,2013068.0
2017-12-05 15:50:00,42.47,42.48,42.39,42.41,1655140.0,39.8708,39.8801,39.7957,39.8144,1655140.0
2017-12-05 15:55:00,42.41,42.49,42.41,42.41,2872700.0,39.8144,39.8895,39.8144,39.8144,2872700.0
2017-12-06 09:30:00,41.88,42.15,41.62,42.09,10365196.0,39.3169,39.5703,39.0728,39.514,10365196.0
2017-12-06 09:35:00,42.08,42.24,41.98,42.2,4462164.0,39.5046,39.6548,39.4107,39.6173,4462164.0
2017-12-06 09:40:00,42.2,42.21,42.12,42.17,2847208.0,39.6173,39.6267,39.5422,39.5891,2847208.0
2017-12-06 09:45:00,42.17,42.18,41.96,41.97,2783016.0,39.5891,39.5985,39.392,39.4014,2783016.0
2017-12-06 09:50:00,41.97,42.24,41.95,42.18,2423824.0,39.4014,39.6548,39.3826,39.5985,2423824.0
2017-12-06 09:55:00,42.17,42.31,42.17,42.28,2211700.0,39.5891,39.7205,39.5891,39.6924,2211700.0
2017-12-06 10:00:00,42.28,42.38,42.23,42.24,2486800.0,39.6924,39.7863,39.6454,39.6548,2486800.0
2017-12-06 10:05:00,42.24,42.3,42.2,42.27,1470308.0,39.6548,39.7112,39.6173,39.683,1470308.0
2017-12-06 10:10:00,42.27,42.29,42.15,42.16,1496588.0,39.683,39.7018,39.5703,39.5797,1496588.0
2017-12-06 10:15:00,42.16,42.26,42.14,42.25,943816.0,39.5797,39.6736,39.561,39.6642,943816.0
2017-12-06 10:20:00,42.26,42.31,42.24,42.25,962708.0,39.6736,39.7205,39.6548,39.6642,962708.0
2017-12-06 10:25:00,42.25,42.35,42.23,42.32,1098880.0,39.6642,39.7581,39.6454,39.7299,1098880.0
2017-12-06 10:30:00,42.33,42.35,42.24,42.24,855384.0,39.7393,39.7581,39.6548,39.6548,855384.0
2017-12-06 10:35:00,42.24,42.29,42.17,42.2,1045284.0,39.6548,39.7018,39.5891,39.6173,1045284.0
2017-12-06 10:40:00,42.2,42.29,42.19,42.26,713332.0,39.6173,39.7018,39.6079,39.6736,713332.0
2017-12-06 10:45:00,42.26,42.35,42.25,42.3,1058756.0,39.6736,39.7581,39.6642,39.7112,1058756.0
2017-12-06 10:50:00,42.3,42.3,42.23,42.25,791888.0,39.7112,39.7112,39.6454,39.6642,791888.0
2017-12-06 10:55:00,42.25,42.37,42.23,42.37,1378504.0,39.6642,39.7769,39.6454,39.7769,1378504.0
2017-12-06 11:00:00,42.37,42.41,42.33,42.35,1048668.0,39.7769,39.8144,39.7393,39.7581,1048668.0
2017-12-06 11:05:00,42.35,42.41,42.3,42.4,779704.0,39.7581,39.8144,39.7112,39.805,779704.0
2017-12-06 11:10:00,42.4,42.45,42.39,42.45,963948.0,39.805,39.852,39.7957,39.852,963948.0
2017-12-06 11:15:00,42.45,42.49,42.43,42.45,906792.0,39.852,39.8895,39.8332,39.852,906792.0
2017-12-06 11:20:00,42.45,42.55,42.45,42.48,1663848.0,39.852,39.9459,39.852,39.8801,1663848.0
2017-12-06 11:25:00,42.48,42.49,42.34,42.37,1073260.0,39.8801,39.8895,39.7487,39.7769,1073260.0
2017-12-06 11:30:00,42.37,42.4,42.35,42.4,1011224.0,39.7769,39.805,39.7581,39.805,1011224.0
2017-12-06 11:35:00,42.39,42.45,42.38,42.44,475636.0,39.7957,39.852,39.7863,39.8426,475636.0
2017-12-06 11:40:00,42.44,42.45,42.42,42.44,448396.0,39.8426,39.852,39.8238,39.8426,448396.0
2017-12-06 11:45:00,42.44,42.47,42.42,42.45,587932.0,39.8426,39.8708,39.8238,39.852,587932.0
2017-12-06 11:50:00,42.45,42.45,42.37,42.38,938792.0,39.852,39.852,39.7769,39.7863,938792.0
2017-12-06 11:55:00,42.38,42.41,42.34,42.39,995360.0,39.7863,39.8144,39.7487,39.7957,995360.0
2017-12-06 12:00:00,42.39,42.44,42.39,42.43,711440.0,39.7957,39.8426,39.7957,39.8332,711440.0
2017-12-06 12:05:00,42.42,42.44,42.42,42.43,544684.0,39.8238,39.8426,39.8238,39.8332,544684.0
2017-12-06 12:10:00,42.43,42.46,42.43,42.44,458316.0,39.8332,39.8614,39.8332,39.8426,458316.0
2017-12-06 12:15:00,42.44,42.44,42.35,42.35,874436.0,39.8426,39.8426,39.7581,39.7581,874436.0
2017-12-06 12:20:00,42.35,42.41,42.33,42.4,716808.0,39.7581,39.8144,39.7393,39.805,716808.0
2017-12-06 12:25:00,42.4,42.4,42.23,42.27,1224016.0,39.805,39.805,39.6454,39.683,1224016.0
2017-12-06 12:30:00,42.27,42.3,42.24,42.28,673032.0,39.683,39.7112,39.6548,39.6924,673032.0
2017-12-06 12:35:00,42.28,42.3,42.24,42.29,887716.0,39.6924,39.7112,39.6548,39.7018,887716.0
2017-12-06 12:40:00,42.3,42.37,42.29,42.37,699840.0,39.7112,39.7769,39.7018,39.7769,699840.0
2017-12-06 12:45:00,42.37,42.41,42.36,42.4,617156.0,39.7769,39.8144,39.7675,39.805,617156.0
2017-12-06 12:50:00,42.4,42.43,42.35,42.35,594432.0,39.805,39.8332,39.7581,39.7581,594432.0
2017-12-06 12:55:00,42.36,42.37,42.3,42.32,592540.0,39.7675,39.7769,39.7112,39.7299,592540.0
2017-12-06 13:00:00,42.32,42.35,42.28,42.34,455976.0,39.7299,39.7581,39.6924,39.7487,455976.0
2017-12-06 13:05:00,42.33,42.35,42.27,42.29,513264.0,39.7393,39.7581,39.683,39.7018,513264.0
2017-12-06 13:10:00,42.29,42.34,42.29,42.33,425192.0,39.7018,39.7487,39.7018,39.7393,425192.0
2017-12-06 13:15:00,42.33,42.36,42.32,42.34,399920.0,39.7393,39.7675,39.7299,39.7487,399920.0
2017-12-06 13:20:00,42.34,42.35,42.33,42.35,249056.0,39.7487,39.7581,39.7393,39.7581,249056.0
2017-12-06 13:25:00,42.35,42.37,42.32,42.33,377224.0,39.7581,39.7769,39.7299,39.7393,377224.0
2017-12-06 13:30:00,42.33,42.38,42.32,42.38,398204.0,39.7393,39.7863,39.7299,39.7863,398204.0
2017-12-06 13:35:00,42.38,42.42,42.35,42.36,493384.0,39.7863,39.8238,39.7581,39.7675,493384.0
2017-12-06 13:40:00,42.37,42.4,42.36,42.38,455416.0,39.7769,39.805,39.7675,39.7863,455416.0
2017-12-06 13:45:00,42.38,42.41,42.37,42.38,583304.0,39.7863,39.8144,39.7769,39.7863,583304.0
2017-12-06 13:50:00,42.38,42.4,42.37,42.38,597788.0,39.7863,39.805,39.7769,39.7863,597788.0
2017-12-06 13:55:00,42.38,42.4,42.36,42.39,438548.0,39.7863,39.805,39.7675,39.7957,438548.0
2017-12-06 14:00:00,42.39,42.51,42.38,42.49,1327320.0,39.7957,39.9083,39.7863,39.8895,1327320.0
2017-12-06 14:05:00,42.49,42.49,42.41,42.42,842540.0,39.8895,39.8895,39.8144,39.8238,842540.0
2017-12-06 14:10:00,42.42,42.45,42.4,42.41,570632.0,39.8238,39.852,39.805,39.8144,570632.0
2017-12-06 14:15:00,42.41,42.43,42.4,42.43,451948.0,39.8144,39.8332,39.805,39.8332,451948.0
2017-12-06 14:20:00,42.43,42.43,42.38,42.39,553548.0,39.8332,39.8332,39.7863,39.7957,553548.0
2017-12-06 14:25:00,42.4,42.4,42.34,42.35,512204.0,39.805,39.805,39.7487,39.7581,512204.0
2017-12-06 14:30:00,42.34,42.38,42.32,42.35,701908.0,39.7487,39.7863,39.7299,39.7581,701908.0
2017-12-06 14:35:00,42.35,42.41,42.34,42.35,525180.0,39.7581,39.8144,39.7487,39.7581,525180.0
2017-12-06 14:40:00,42.35,42.35,42.32,42.34,586772.0,39.7581,39.7581,39.7299,39.7487,586772.0
2017-12-06 14:45:00,42.34,42.35,42.31,42.33,770812.0,39.7487,39.7581,39.7205,39.7393,770812.0
2017-12-06 14:50:00,42.33,42.36,42.33,42.34,468480.0,39.7393,39.7675,39.7393,39.7487,468480.0
2017-12-06 14:55:00,42.34,42.34,42.33,42.33,348392.0,39.7487,39.7487,39.7393,39.7393,348392.0
2017-12-06 15:00:00,42.33,42.35,42.31,42.32,773540.0,39.7393,39.7581,39.7205,39.7299,773540.0
2017-12-06 15:05:00,42.32,42.35,42.31,42.33,494072.0,39.7299,39.7581,39.7205,39.7393,494072.0
2017-12-06 15:10:00,42.33,42.36,42.33,42.34,691796.0,39.7393,39.7675,39.7393,39.7487,691796.0
2017-12-06 15:15:00,42.34,42.34,42.25,42.27,1252808.0,39.7487,39.7487,39.6642,39.683,1252808.0
2017-12-06 15:20:00,42.27,42.29,42.24,42.26,1329256.0,39.683,39.7018,39.6548,39.6736,1329256.0
2017-12-06 15:25:00,42.25,42.29,42.24,42.27,963180.0,39.6642,39.7018,39.6548,39.683,963180.0
2017-12-06 15:30:00,42.27,42.31,42.26,42.26,861196.0,39.683,39.7205,39.6736,39.6736,861196.0
2017-12-06 15:35:00,42.26,42.27,42.23,42.24,999016.0,39.6736,39.683,39.6454,39.6548,999016.0
2017-12-06 15:40:00,42.24,42.27,42.23,42.26,1306560.0,39.6548,39.683,39.6454,39.6736,1306560.0
2017-12-06 15:45:00,42.26,42.28,42.23,42.23,901444.0,39.6736,39.6924,39.6454,39.6454,901444.0
2017-12-06 15:50:00,42.23,42.27,42.21,42.26,1396340.0,39.6454,39.683,39.6267,39.6736,1396340.0
2017-12-06 15:55:00,42.26,42.27,42.22,42.26,2978704.0,39.6736,39.683,39.6361,39.6736,2978704.0
2017-12-07 09:30:00,42.26,42.45,42.23,42.42,3707224.0,39.6736,39.852,39.6454,39.8238,3707224.0
2017-12-07 09:35:00,42.42,42.59,42.4,42.54,3137188.0,39.8238,39.9834,39.805,39.9365,3137188.0
2017-12-07 09:40:00,42.54,42.56,42.45,42.52,1700092.0,39.9365,39.9552,39.852,39.9177,1700092.0
2017-12-07 09:45:00,42.52,42.58,42.49,42.55,2279784.0,39.9177,39.974,39.8895,39.9459,2279784.0
2017-12-07 09:50:00,42.55,42.6,42.52,42.52,1265112.0,39.9459,39.9928,39.9177,39.9177,1265112.0
2017-12-07 09:55:00,42.52,42.53,42.45,42.5,1618364.0,39.9177,39.9271,39.852,39.8989,1618364.0
2017-12-07 10:00:00,42.49,42.5,42.38,42.44,1836104.0,39.8895,39.8989,39.7863,39.8426,1836104.0
2017-12-07 10:05:00,42.43,42.44,42.24,42.27,2131388.0,39.8332,39.8426,39.6548,39.683,2131388.0
2017-12-07 10:10:00,42.27,42.38,42.26,42.31,1454388.0,39.683,39.7863,39.6736,39.7205,1454388.0
2017-12-07 10:15:00,42.31,42.35,42.28,42.32,1073092.0,39.7205,39.7581,39.6924,39.7299,1073092.0
2017-12-07 10:20:00,42.33,42.43,42.32,42.41,1018804.0,39.7393,39.8332,39.7299,39.8144,1018804.0
2017-12-07 10:25:00,42.41,42.45,42.39,42.4,959216.0,39.8144,39.852,39.7957,39.805,959216.0
2017-12-07 10:30:00,42.41,42.53,42.41,42.51,1309496.0,39.8144,39.9271,39.8144,39.9083,1309496.0
2017-12-07 10:35:00,42.51,42.52,42.48,42.49,1115932.0,39.9083,39.9177,39.8801,39.8895,1115932.0
2017-12-07 10:40:00,42.49,42.51,42.45,42.48,722904.0,39.8895,39.9083,39.852,39.8801,722904.0
2017-12-07 10:45:00,42.48,42.49,42.43,42.45,789756.0,39.8801,39.8895,39.8332,39.852,789756.0
2017-12-07 10:50:00,42.45,42.46,42.38,42.38,771644.0,39.852,39.8614,39.7863,39.7863,771644.0
2017-12-07 10:55:00,42.38,42.44,42.37,42.43,773536.0,39.7863,39.8426,39.7769,39.8332,773536.0
2017-12-07 11:00:00,42.44,42.45,42.38,42.39,724552.0,39.8426,39.852,39.7863,39.7957,724552.0
2017-12-07 11:05:00,42.39,42.41,42.3,42.32,1049196.0,39.7957,39.8144,39.7112,39.7299,1049196.0
2017-12-07 11:10:00,42.32,42.37,42.31,42.36,808532.0,39.7299,39.7769,39.7205,39.7675,808532.0
2017-12-07 11:15:00,42.36,42.36,42.29,42.3,924996.0,39.7675,39.7675,39.7018,39.7112,924996.0
2017-12-07 11:20:00,42.3,42.34,42.29,42.32,970116.0,39.7112,39.7487,39.7018,39.7299,970116.0
2017-12-07 11:25:00,42.32,42.37,42.31,42.34,739812.0,39.7299,39.7769,39.7205,39.7487,739812.0
2017-12-07 11:30:00,42.34,42.36,42.32,42.34,752888.0,39.7487,39.7675,39.7299,39.7487,752888.0
2017-12-07 11:35:00,42.35,42.4,42.34,42.39,676388.0,39.7581,39.805,39.7487,39.7957,676388.0
2017-12-07 11:40:00,42.39,42.4,42.36,42.36,584108.0,39.7957,39.805,39.7675,39.7675,584108.0
2017-12-07 11:45:00,42.36,42.38,42.33,42.35,745512.0,39.7675,39.7863,39.7393,39.7581,745512.0
2017-12-07 11:50:00,42.35,42.41,42.35,42.4,636248.0,39.7581,39.8144,39.7581,39.805,636248.0
2017-12-07 11:55:00,42.4,42.47,42.4,42.44,1484628.0,39.805,39.8708,39.805,39.8426,1484628.0
2017-12-07 12:00:00,42.44,42.46,42.4,42.41,668352.0,39.8426,39.8614,39.805,39.8144,668352.0
2017-12-07 12:05:00,42.42,42.45,42.38,42.45,653820.0,39.8238,39.852,39.7863,39.852,653820.0
2017-12-07 12:10:00,42.45,42.49,42.41,42.49,761916.0,39.852,39.8895,39.8144,39.8895,761916.0
2017-12-07 12:15:00,42.49,42.49,42.46,42.47,692852.0,39.8895,39.8895,39.8614,39.8708,692852.0
2017-12-07 12:20:00,42.48,42.49,42.44,42.46,609512.0,39.8801,39.8895,39.8426,39.8614,609512.0
2017-12-07 12:25:00,42.46,42.47,42.42,42.44,387296.0,39.8614,39.8708,39.8238,39.8426,387296.0
2017-12-07 12:30:00,42.44,42.47,42.42,42.45,359812.0,39.8426,39.8708,39.8238,39.852,359812.0
2017-12-07 12:35:00,42.44,42.46,42.42,42.44,383104.0,39.8426,39.8614,39.8238,39.8426,383104.0
2017-12-07 12:40:00,42.44,42.47,42.44,42.45,425540.0,39.8426,39.8708,39.8426,39.852,425540.0
2017-12-07 12:45:00,42.45,42.47,42.42,42.46,579100.0,39.852,39.8708,39.8238,39.8614,579100.0
2017-12-07 12:50:00,42.46,42.48,42.45,42.47,365980.0,39.8614,39.8801,39.852,39.8708,365980.0
2017-12-07 12:55:00,42.47,42.49,42.46,42.49,366564.0,39.8708,39.8895,39.8614,39.8895,366564.0
2017-12-07 13:00:00,42.49,42.51,42.43,42.45,640936.0,39.8895,39.9083,39.8332,39.852,640936.0
2017-12-07 13:05:00,42.45,42.49,42.44,42.49,381440.0,39.852,39.8895,39.8426,39.8895,381440.0
2017-12-07 13:10:00,42.49,42.52,42.47,42.51,574956.0,39.8895,39.9177,39.8708,39.9083,574956.0
2017-12-07 13:15:00,42.51,42.52,42.48,42.51,579708.0,39.9083,39.9177,39.8801,39.9083,579708.0
2017-12-07 13:20:00,42.51,42.53,42.49,42.52,601172.0,39.9083,39.9271,39.8895,39.9177,601172.0
2017-12-07 13:25:00,42.52,42.55,42.51,42.54,535200.0,39.9177,39.9459,39.9083,39.9365,535200.0
2017-12-07 13:30:00,42.55,42.57,42.54,42.57,593848.0,39.9459,39.9646,39.9365,39.9646,593848.0
2017-12-07 13:35:00,42.57,42.6,42.55,42.6,853776.0,39.9646,39.9928,39.9459,39.9928,853776.0
2017-12-07 13:40:00,42.6,42.61,42.56,42.58,585528.0,39.9928,40.0022,39.9552,39.974,585528.0
2017-12-07 13:45:00,42.58,42.58,42.37,42.41,2699448.0,39.974,39.974,39.7769,39.8144,2699448.0
2017-12-07 13:50:00,42.42,42.44,42.33,42.4,1591852.0,39.8238,39.8426,39.7393,39.805,1591852.0
2017-12-07 13:55:00,42.4,42.46,42.4,42.44,756440.0,39.805,39.8614,39.805,39.8426,756440.0
2017-12-07 14:00:00,42.45,42.48,42.42,42.48,667464.0,39.852,39.8801,39.8238,39.8801,667464.0
2017-12-07 14:05:00,42.48,42.5,42.44,42.45,719528.0,39.8801,39.8989,39.8426,39.852,719528.0
2017-12-07 14:10:00,42.45,42.46,42.43,42.46,490020.0,39.852,39.8614,39.8332,39.8614,490020.0
2017-12-07 14:15:00,42.46,42.48,42.44,42.47,434032.0,39.8614,39.8801,39.8426,39.8708,434032.0
2017-12-07 14:20:00,42.48,42.48,42.36,42.42,1065832.0,39.8801,39.8801,39.7675,39.8238,1065832.0
2017-12-07 14:25:00,42.42,42.43,42.35,42.37,638540.0,39.8238,39.8332,39.7581,39.7769,638540.0
2017-12-07 14:30:00,42.37,42.38,42.3,42.3,994424.0,39.7769,39.7863,39.7112,39.7112,994424.0
2017-12-07 14:35:00,42.3,42.32,42.24,42.29,1451160.0,39.7112,39.7299,39.6548,39.7018,1451160.0
2017-12-07 14:40:00,42.29,42.35,42.25,42.32,1023676.0,39.7018,39.7581,39.6642,39.7299,1023676.0
2017-12-07 14:45:00,42.32,42.39,42.28,42.39,749080.0,39.7299,39.7957,39.6924,39.7957,749080.0
2017-12-07 14:50:00,42.39,42.4,42.37,42.38,552500.0,39.7957,39.805,39.7769,39.7863,552500.0
2017-12-07 14:55:00,42.38,42.38,42.35,42.37,757420.0,39.7863,39.7863,39.7581,39.7769,757420.0
2017-12-07 15:00:00,42.37,42.41,42.37,42.41,684648.0,39.7769,39.8144,39.7769,39.8144,684648.0
2017-12-07 15:05:00,42.41,42.41,42.38,42.38,499952.0,39.8144,39.8144,39.7863,39.7863,499952.0
2017-12-07 15:10:00,42.38,42.38,42.34,42.37,694408.0,39.7863,39.7863,39.7487,39.7769,694408.0
2017-12-07 15:15:00,42.37,42.41,42.37,42.38,797128.0,39.7769,39.8144,39.7769,39.7863,797128.0
2017-12-07 15:20:00,42.38,42.42,42.35,42.4,1002652.0,39.7863,39.8238,39.7581,39.805,1002652.0
2017-12-07 15:25:00,42.4,42.42,42.4,42.41,667324.0,39.805,39.8238,39.805,39.8144,667324.0
2017-12-07 15:30:00,42.41,42.42,42.37,42.42,979264.0,39.8144,39.8238,39.7769,39.8238,979264.0
2017-12-07 15:35:00,42.42,42.45,42.42,42.43,755676.0,39.8238,39.852,39.8238,39.8332,755676.0
2017-12-07 15:40:00,42.43,42.43,42.38,42.41,854212.0,39.8332,39.8332,39.7863,39.8144,854212.0
2017-12-07 15:45:00,42.41,42.44,42.38,42.41,1087752.0,39.8144,39.8426,39.7863,39.8144,1087752.0
2017-12-07 15:50:00,42.41,42.41,42.36,42.37,1437272.0,39.8144,39.8144,39.7675,39.7769,1437272.0
2017-12-07 15:55:00,42.37,42.4,42.33,42.33,3707756.0,39.7769,39.805,39.7393,39.7393,3707756.0
2017-12-08 09:30:00,42.62,42.74,42.54,42.73,4434252.0,40.0116,40.1242,39.9365,40.1148,4434252.0
2017-12-08 09:35:00,42.73,42.75,42.54,42.55,3498028.0,40.1148,40.1336,39.9365,39.9459,3498028.0
2017-12-08 09:40:00,42.55,42.65,42.5,42.63,2410096.0,39.9459,40.0397,39.8989,40.021,2410096.0
2017-12-08 09:45:00,42.63,42.66,42.55,42.55,1625484.0,40.021,40.0491,39.9459,39.9459,1625484.0
2017-12-08 09:50:00,42.55,42.56,42.52,42.56,1744640.0,39.9459,39.9552,39.9177,39.9552,1744640.0
2017-12-08 09:55:00,42.56,42.6,42.48,42.52,1836164.0,39.9552,39.9928,39.8801,39.9177,1836164.0
2017-12-08 10:00:00,42.52,42.53,42.46,42.49,1652888.0,39.9177,39.9271,39.8614,39.8895,1652888.0
2017-12-08 10:05:00,42.49,42.55,42.49,42.52,1393940.0,39.8895,39.9459,39.8895,39.9177,1393940.0
2017-12-08 10:10:00,42.52,42.63,42.51,42.63,1676828.0,39.9177,40.021,39.9083,40.021,1676828.0
2017-12-08 10:15:00,42.63,42.63,42.54,42.57,1474592.0,40.021,40.021,39.9365,39.9646,1474592.0
2017-12-08 10:20:00,42.57,42.6,42.54,42.54,735096.0,39.9646,39.9928,39.9365,39.9365,735096.0
2017-12-08 10:25:00,42.54,42.56,42.52,42.55,725948.0,39.9365,39.9552,39.9177,39.9459,725948.0
2017-12-08 10:30:00,42.55,42.56,42.5,42.53,734004.0,39.9459,39.9552,39.8989,39.9271,734004.0
2017-12-08 10:35:00,42.53,42.56,42.49,42.49,735028.0,39.9271,39.9552,39.8895,39.8895,735028.0
2017-12-08 10:40:00,42.5,42.54,42.48,42.51,1199508.0,39.8989,39.9365,39.8801,39.9083,1199508.0
2017-12-08 10:45:00,42.51,42.55,42.49,42.54,1011068.0,39.9083,39.9459,39.8895,39.9365,1011068.0
2017-12-08 10:50:00,42.55,42.55,42.5,42.52,384392.0,39.9459,39.9459,39.8989,39.9177,384392.0
2017-12-08 10:55:00,42.52,42.56,42.52,42.56,504800.0,39.9177,39.9552,39.9177,39.9552,504800.0
2017-12-08 11:00:00,42.56,42.56,42.52,42.56,750628.0,39.9552,39.9552,39.9177,39.9552,750628.0
2017-12-08 11:05:00,42.56,42.6,42.56,42.57,758524.0,39.9552,39.9928,39.9552,39.9646,758524.0
2017-12-08 11:10:00,42.57,42.57,42.54,42.54,559008.0,39.9646,39.9646,39.9365,39.9365,559008.0
2017-12-08 11:15:00,42.54,42.56,42.54,42.55,452080.0,39.9365,39.9552,39.9365,39.9459,452080.0
2017-12-08 11:20:00,42.55,42.55,42.51,42.52,728592.0,39.9459,39.9459,39.9083,39.9177,728592.0
2017-12-08 11:25:00,42.52,42.52,42.43,42.47,1566888.0,39.9177,39.9177,39.8332,39.8708,1566888.0
2017-12-08 11:30:00,42.47,42.51,42.42,42.42,1203804.0,39.8708,39.9083,39.8238,39.8238,1203804.0
2017-12-08 11:35:00,42.42,42.5,42.41,42.49,596100.0,39.8238,39.8989,39.8144,39.8895,596100.0
2017-12-08 11:40:00,42.49,42.5,42.48,42.49,565712.0,39.8895,39.8989,39.8801,39.8895,565712.0
2017-12-08 11:45:00,42.49,42.49,42.48,42.49,272352.0,39.8895,39.8895,39.8801,39.8895,272352.0
2017-12-08 11:50:00,42.49,42.5,42.48,42.48,586748.0,39.8895,39.8989,39.8801,39.8801,586748.0
2017-12-08 11:55:00,42.48,42.49,42.45,42.48,479960.0,39.8801,39.8895,39.852,39.8801,479960.0
2017-12-08 12:00:00,42.48,42.5,42.44,42.44,373412.0,39.8801,39.8989,39.8426,39.8426,373412.0
2017-12-08 12:05:00,42.44,42.49,42.43,42.46,415392.0,39.8426,39.8895,39.8332,39.8614,415392.0
2017-12-08 12:10:00,42.45,42.5,42.45,42.49,376024.0,39.852,39.8989,39.852,39.8895,376024.0
2017-12-08 12:15:00,42.49,42.5,42.48,42.49,571040.0,39.8895,39.8989,39.8801,39.8895,571040.0
2017-12-08 12:20:00,42.49,42.49,42.47,42.49,500620.0,39.8895,39.8895,39.8708,39.8895,500620.0
2017-12-08 12:25:00,42.49,42.52,42.48,42.5,693916.0,39.8895,39.9177,39.8801,39.8989,693916.0
2017-12-08 12:30:00,42.5,42.51,42.48,42.49,400592.0,39.8989,39.9083,39.8801,39.8895,400592.0
2017-12-08 12:35:00,42.49,42.49,42.46,42.48,336240.0,39.8895,39.8895,39.8614,39.8801,336240.0
2017-12-08 12:40:00,42.47,42.51,42.47,42.51,528124.0,39.8708,39.9083,39.8708,39.9083,528124.0
2017-12-08 12:45:00,42.51,42.52,42.49,42.5,443344.0,39.9083,39.9177,39.8895,39.8989,443344.0
2017-12-08 12:50:00,42.5,42.5,42.49,42.49,202588.0,39.8989,39.8989,39.8895,39.8895,202588.0
2017-12-08 12:55:00,42.49,42.5,42.47,42.48,515148.0,39.8895,39.8989,39.8708,39.8801,515148.0
2017-12-08 13:00:00,42.48,42.49,42.46,42.48,460352.0,39.8801,39.8895,39.8614,39.8801,460352.0
2017-12-08 13:05:00,42.48,42.49,42.48,42.48,244640.0,39.8801,39.8895,39.8801,39.8801,244640.0
2017-12-08 13:10:00,42.48,42.5,42.47,42.48,332272.0,39.8801,39.8989,39.8708,39.8801,332272.0
2017-12-08 13:15:00,42.48,42.51,42.47,42.5,290136.0,39.8801,39.9083,39.8708,39.8989,290136.0
2017-12-08 13:20:00,42.5,42.51,42.48,42.49,455864.0,39.8989,39.9083,39.8801,39.8895,455864.0
2017-12-08 13:25:00,42.49,42.5,42.48,42.48,202068.0,39.8895,39.8989,39.8801,39.8801,202068.0
2017-12-08 13:30:00,42.48,42.49,42.47,42.48,259676.0,39.8801,39.8895,39.8708,39.8801,259676.0
2017-12-08 13:35:00,42.48,42.48,42.45,42.48,256180.0,39.8801,39.8801,39.852,39.8801,256180.0
2017-12-08 13:40:00,42.48,42.49,42.45,42.47,221652.0,39.8801,39.8895,39.852,39.8708,221652.0
2017-12-08 13:45:00,42.47,42.47,42.45,42.46,365452.0,39.8708,39.8708,39.852,39.8614,365452.0
2017-12-08 13:50:00,42.46,42.46,42.43,42.44,445304.0,39.8614,39.8614,39.8332,39.8426,445304.0
2017-12-08 13:55:00,42.44,42.48,42.44,42.47,833104.0,39.8426,39.8801,39.8426,39.8708,833104.0
2017-12-08 14:00:00,42.47,42.48,42.44,42.45,539652.0,39.8708,39.8801,39.8426,39.852,539652.0
2017-12-08 14:05:00,42.45,42.45,42.41,42.44,699016.0,39.852,39.852,39.8144,39.8426,699016.0
2017-12-08 14:10:00,42.44,42.44,42.39,42.4,746752.0,39.8426,39.8426,39.7957,39.805,746752.0
2017-12-08 14:15:00,42.4,42.4,42.34,42.34,716068.0,39.805,39.805,39.7487,39.7487,716068.0
2017-12-08 14:20:00,42.34,42.34,42.27,42.29,1142384.0,39.7487,39.7487,39.683,39.7018,1142384.0
2017-12-08 14:25:00,42.3,42.36,42.29,42.35,877144.0,39.7112,39.7675,39.7018,39.7581,877144.0
2017-12-08 14:30:00,42.36,42.36,42.28,42.29,992324.0,39.7675,39.7675,39.6924,39.7018,992324.0
2017-12-08 14:35:00,42.29,42.31,42.24,42.31,1378128.0,39.7018,39.7205,39.6548,39.7205,1378128.0
2017-12-08 14:40:00,42.31,42.32,42.27,42.31,508320.0,39.7205,39.7299,39.683,39.7205,508320.0
2017-12-08 14:45:00,42.31,42.35,42.31,42.34,698800.0,39.7205,39.7581,39.7205,39.7487,698800.0
2017-12-08 14:50:00,42.34,42.36,42.33,42.34,443856.0,39.7487,39.7675,39.7393,39.7487,443856.0
2017-12-08 14:55:00,42.34,42.34,42.29,42.34,483016.0,39.7487,39.7487,39.7018,39.7487,483016.0
2017-12-08 15:00:00,42.35,42.38,42.34,42.35,481908.0,39.7581,39.7863,39.7487,39.7581,481908.0
2017-12-08 15:05:00,42.35,42.37,42.33,42.35,414452.0,39.7581,39.7769,39.7393,39.7581,414452.0
2017-12-08 15:10:00,42.35,42.36,42.33,42.34,460756.0,39.7581,39.7675,39.7393,39.7487,460756.0
2017-12-08 15:15:00,42.34,42.34,42.3,42.32,622184.0,39.7487,39.7487,39.7112,39.7299,622184.0
2017-12-08 15:20:00,42.32,42.34,42.3,42.32,982604.0,39.7299,39.7487,39.7112,39.7299,982604.0
2017-12-08 15:25:00,42.32,42.35,42.3,42.33,1234660.0,39.7299,39.7581,39.7112,39.7393,1234660.0
2017-12-08 15:30:00,42.33,42.33,42.26,42.27,1194976.0,39.7393,39.7393,39.6736,39.683,1194976.0
2017-12-08 15:35:00,42.27,42.3,42.25,42.27,966472.0,39.683,39.7112,39.6642,39.683,966472.0
2017-12-08 15:40:00,42.26,42.29,42.26,42.27,1574528.0,39.6736,39.7018,39.6736,39.683,1574528.0
2017-12-08 15:45:00,42.27,42.27,42.21,42.23,1945328.0,39.683,39.683,39.6267,39.6454,1945328.0
2017-12-08 15:50:00,42.23,42.27,42.23,42.25,2281836.0,39.6454,39.683,39.6454,39.6642,2281836.0
2017-12-08 15:55:00,42.25,42.34,42.23,42.34,4276556.0,39.6642,39.7487,39.6454,39.7487,4276556.0
2017-12-11 09:30:00,42.29,42.4,42.2,42.32,3910540.0,39.7018,39.805,39.6173,39.7299,3910540.0
2017-12-11 09:35:00,42.33,42.55,42.33,42.51,2586744.0,39.7393,39.9459,39.7393,39.9083,2586744.0
2017-12-11 09:40:00,42.51,42.52,42.41,42.42,1871516.0,39.9083,39.9177,39.8144,39.8238,1871516.0
2017-12-11 09:45:00,42.42,42.45,42.38,42.41,1502424.0,39.8238,39.852,39.7863,39.8144,1502424.0
2017-12-11 09:50:00,42.41,42.46,42.38,42.41,1238888.0,39.8144,39.8614,39.7863,39.8144,1238888.0
2017-12-11 09:55:00,42.41,42.47,42.4,42.46,1457308.0,39.8144,39.8708,39.805,39.8614,1457308.0
2017-12-11 10:00:00,42.46,42.47,42.38,42.4,1144400.0,39.8614,39.8708,39.7863,39.805,1144400.0
2017-12-11 10:05:00,42.4,42.48,42.4,42.47,1100036.0,39.805,39.8801,39.805,39.8708,1100036.0
2017-12-11 10:10:00,42.48,42.51,42.46,42.49,1464676.0,39.8801,39.9083,39.8614,39.8895,1464676.0
2017-12-11 10:15:00,42.49,42.54,42.47,42.52,1633868.0,39.8895,39.9365,39.8708,39.9177,1633868.0
2017-12-11 10:20:00,42.52,42.59,42.52,42.58,1864040.0,39.9177,39.9834,39.9177,39.974,1864040.0
2017-12-11 10:25:00,42.58,42.7,42.57,42.68,2412640.0,39.974,40.0867,39.9646,40.0679,2412640.0
2017-12-11 10:30:00,42.68,42.77,42.65,42.77,2748036.0,40.0679,40.1524,40.0397,40.1524,2748036.0
2017-12-11 10:35:00,42.77,42.86,42.77,42.86,3323436.0,40.1524,40.2369,40.1524,40.2369,3323436.0
2017-12-11 10:40:00,42.87,42.94,42.86,42.9,3028276.0,40.2463,40.312,40.2369,40.2744,3028276.0
2017-12-11 10:45:00,42.91,43.05,42.9,43.01,3374820.0,40.2838,40.4153,40.2744,40.3777,3374820.0
2017-12-11 10:50:00,43.01,43.02,42.96,42.99,1836852.0,40.3777,40.3871,40.3308,40.3589,1836852.0
2017-12-11 10:55:00,42.99,42.99,42.93,42.97,1858924.0,40.3589,40.3589,40.3026,40.3402,1858924.0
2017-12-11 11:00:00,42.97,43.0,42.89,42.93,1664620.0,40.3402,40.3683,40.2651,40.3026,1664620.0
2017-12-11 11:05:00,42.93,43.0,42.91,42.94,1163268.0,40.3026,40.3683,40.2838,40.312,1163268.0
2017-12-11 11:10:00,42.94,43.0,42.92,42.99,1407856.0,40.312,40.3683,40.2932,40.3589,1407856.0
2017-12-11 11:15:00,42.99,43.05,42.98,43.05,1706704.0,40.3589,40.4153,40.3495,40.4153,1706704.0
2017-12-11 11:20:00,43.05,43.05,43.0,43.01,1008412.0,40.4153,40.4153,40.3683,40.3777,1008412.0
2017-12-11 11:25:00,43.02,43.02,42.95,42.95,1161880.0,40.3871,40.3871,40.3214,40.3214,1161880.0
2017-12-11 11:30:00,42.95,42.97,42.93,42.96,1066520.0,40.3214,40.3402,40.3026,40.3308,1066520.0
2017-12-11 11:35:00,42.96,42.98,42.93,42.96,840824.0,40.3308,40.3495,40.3026,40.3308,840824.0
2017-12-11 11:40:00,42.96,42.98,42.93,42.94,605416.0,40.3308,40.3495,40.3026,40.312,605416.0
2017-12-11 11:45:00,42.94,42.99,42.91,42.97,760132.0,40.312,40.3589,40.2838,40.3402,760132.0
2017-12-11 11:50:00,42.97,43.01,42.96,43.0,783020.0,40.3402,40.3777,40.3308,40.3683,783020.0
2017-12-11 11:55:00,43.0,43.0,42.95,42.95,843576.0,40.3683,40.3683,40.3214,40.3214,843576.0
2017-12-11 12:00:00,42.95,42.99,42.95,42.99,411728.0,40.3214,40.3589,40.3214,40.3589,411728.0
2017-12-11 12:05:00,42.99,43.01,42.98,43.0,868964.0,40.3589,40.3777,40.3495,40.3683,868964.0
2017-12-11 12:10:00,43.0,43.05,42.99,43.05,782432.0,40.3683,40.4153,40.3589,40.4153,782432.0
2017-12-11 12:15:00,43.05,43.06,43.02,43.03,837548.0,40.4153,40.4246,40.3871,40.3965,837548.0
2017-12-11 12:20:00,43.03,43.04,43.0,43.03,862088.0,40.3965,40.4059,40.3683,40.3965,862088.0
2017-12-11 12:25:00,43.03,43.12,43.02,43.11,1467524.0,40.3965,40.481,40.3871,40.4716,1467524.0
2017-12-11 12:30:00,43.11,43.15,43.1,43.15,1221480.0,40.4716,40.5091,40.4622,40.5091,1221480.0
2017-12-11 12:35:00,43.15,43.18,43.14,43.15,1252836.0,40.5091,40.5373,40.4997,40.5091,1252836.0
2017-12-11 12:40:00,43.15,43.18,43.12,43.13,620972.0,40.5091,40.5373,40.481,40.4904,620972.0
2017-12-11 12:45:00,43.13,43.16,43.12,43.15,457136.0,40.4904,40.5185,40.481,40.5091,457136.0
2017-12-11 12:50:00,43.14,43.19,43.13,43.18,866372.0,40.4997,40.5467,40.4904,40.5373,866372.0
2017-12-11 12:55:00,43.18,43.22,43.18,43.2,1214368.0,40.5373,40.5749,40.5373,40.5561,1214368.0
2017-12-11 13:00:00,43.2,43.22,43.18,43.2,608448.0,40.5561,40.5749,40.5373,40.5561,608448.0
2017-12-11 13:05:00,43.2,43.2,43.16,43.16,551484.0,40.5561,40.5561,40.5185,40.5185,551484.0
2017-12-11 13:10:00,43.16,43.19,43.14,43.14,667828.0,40.5185,40.5467,40.4997,40.4997,667828.0
2017-12-11 13:15:00,43.14,43.16,43.14,43.15,591252.0,40.4997,40.5185,40.4997,40.5091,591252.0
2017-12-11 13:20:00,43.15,43.16,43.1,43.12,706348.0,40.5091,40.5185,40.4622,40.481,706348.0
2017-12-11 13:25:00,43.12,43.14,43.08,43.09,1891072.0,40.481,40.4997,40.4434,40.4528,1891072.0
2017-12-11 13:30:00,43.09,43.1,43.07,43.09,984936.0,40.4528,40.4622,40.434,40.4528,984936.0
2017-12-11 13:35:00,43.09,43.09,43.07,43.09,490512.0,40.4528,40.4528,40.434,40.4528,490512.0
2017-12-11 13:40:00,43.09,43.11,43.07,43.09,671692.0,40.4528,40.4716,40.434,40.4528,671692.0
2017-12-11 13:45:00,43.08,43.1,43.08,43.08,560272.0,40.4434,40.4622,40.4434,40.4434,560272.0
2017-12-11 13:50:00,43.08,43.09,43.06,43.09,533368.0,40.4434,40.4528,40.4246,40.4528,533368.0
2017-12-11 13:55:00,43.09,43.1,43.07,43.08,614712.0,40.4528,40.4622,40.434,40.4434,614712.0
2017-12-11 14:00:00,43.08,43.1,43.08,43.09,403080.0,40.4434,40.4622,40.4434,40.4528,403080.0
2017-12-11 14:05:00,43.09,43.1,43.07,43.1,563780.0,40.4528,40.4622,40.434,40.4622,563780.0
2017-12-11 14:10:00,43.1,43.12,43.08,43.09,844924.0,40.4622,40.481,40.4434,40.4528,844924.0
2017-12-11 14:15:00,43.09,43.09,43.07,43.08,672632.0,40.4528,40.4528,40.434,40.4434,672632.0
2017-12-11 14:20:00,43.08,43.08,43.06,43.07,806144.0,40.4434,40.4434,40.4246,40.434,806144.0
2017-12-11 14:25:00,43.07,43.07,43.02,43.03,1253592.0,40.434,40.434,40.3871,40.3965,1253592.0
2017-12-11 14:30:00,43.03,43.08,43.02,43.07,553660.0,40.3965,40.4434,40.3871,40.434,553660.0
2017-12-11 14:35:00,43.06,43.1,43.05,43.09,652780.0,40.4246,40.4622,40.4153,40.4528,652780.0
2017-12-11 14:40:00,43.1,43.1,43.08,43.09,793548.0,40.4622,40.4622,40.4434,40.4528,793548.0
2017-12-11 14:45:00,43.09,43.12,43.08,43.1,556800.0,40.4528,40.481,40.4434,40.4622,556800.0
2017-12-11 14:50:00,43.1,43.12,43.08,43.09,474628.0,40.4622,40.481,40.4434,40.4528,474628.0
2017-12-11 14:55:00,43.1,43.12,43.09,43.12,550004.0,40.4622,40.481,40.4528,40.481,550004.0
2017-12-11 15:00:00,43.12,43.12,43.08,43.1,579972.0,40.481,40.481,40.4434,40.4622,579972.0
2017-12-11 15:05:00,43.09,43.11,43.06,43.1,667880.0,40.4528,40.4716,40.4246,40.4622,667880.0
2017-12-11 15:10:00,43.1,43.13,43.1,43.12,1064808.0,40.4622,40.4904,40.4622,40.481,1064808.0
2017-12-11 15:15:00,43.13,43.13,43.07,43.07,906592.0,40.4904,40.4904,40.434,40.434,906592.0
2017-12-11 15:20:00,43.08,43.1,43.05,43.1,810656.0,40.4434,40.4622,40.4153,40.4622,810656.0
2017-12-11 15:25:00,43.1,43.11,43.08,43.1,616096.0,40.4622,40.4716,40.4434,40.4622,616096.0
2017-12-11 15:30:00,43.1,43.12,43.09,43.12,834996.0,40.4622,40.481,40.4528,40.481,834996.0
2017-12-11 15:35:00,43.12,43.13,43.1,43.13,959812.0,40.481,40.4904,40.4622,40.4904,959812.0
2017-12-11 15:40:00,43.13,43.15,43.12,43.13,1341124.0,40.4904,40.5091,40.481,40.4904,1341124.0
2017-12-11 15:45:00,43.13,43.17,43.13,43.16,1498260.0,40.4904,40.5279,40.4904,40.5185,1498260.0
2017-12-11 15:50:00,43.16,43.18,43.15,43.16,1656876.0,40.5185,40.5373,40.5091,40.5185,1656876.0
2017-12-11 15:55:00,43.16,43.18,43.13,43.17,3953520.0,40.5185,40.5373,40.4904,40.5279,3953520.0
2017-12-12 09:30:00,43.04,43.09,42.96,43.01,4151116.0,40.4059,40.4528,40.3308,40.3777,4151116.0
2017-12-12 09:35:00,43.01,43.04,42.87,42.98,2890152.0,40.3777,40.4059,40.2463,40.3495,2890152.0
2017-12-12 09:40:00,42.98,43.1,42.97,43.05,2774672.0,40.3495,40.4622,40.3402,40.4153,2774672.0
2017-12-12 09:45:00,43.05,43.07,42.95,42.97,1774112.0,40.4153,40.434,40.3214,40.3402,1774112.0
2017-12-12 09:50:00,42.97,43.05,42.97,43.02,1059120.0,40.3402,40.4153,40.3402,40.3871,1059120.0
2017-12-12 09:55:00,43.02,43.05,42.97,42.99,1233276.0,40.3871,40.4153,40.3402,40.3589,1233276.0
2017-12-12 10:00:00,42.99,43.01,42.96,42.96,1108312.0,40.3589,40.3777,40.3308,40.3308,1108312.0
2017-12-12 10:05:00,42.97,42.99,42.93,42.98,1183540.0,40.3402,40.3589,40.3026,40.3495,1183540.0
2017-12-12 10:10:00,42.98,42.99,42.95,42.96,932896.0,40.3495,40.3589,40.3214,40.3308,932896.0
2017-12-12 10:15:00,42.96,42.99,42.95,42.96,1128948.0,40.3308,40.3589,40.3214,40.3308,1128948.0
2017-12-12 10:20:00,42.96,42.99,42.91,42.97,876140.0,40.3308,40.3589,40.2838,40.3402,876140.0
2017-12-12 10:25:00,42.96,42.97,42.93,42.95,515256.0,40.3308,40.3402,40.3026,40.3214,515256.0
2017-12-12 10:30:00,42.95,42.96,42.91,42.94,579188.0,40.3214,40.3308,40.2838,40.312,579188.0
2017-12-12 10:35:00,42.93,42.95,42.92,42.94,536780.0,40.3026,40.3214,40.2932,40.312,536780.0
2017-12-12 10:40:00,42.94,42.95,42.9,42.91,565300.0,40.312,40.3214,40.2744,40.2838,565300.0
2017-12-12 10:45:00,42.91,42.94,42.9,42.91,629620.0,40.2838,40.312,40.2744,40.2838,629620.0
2017-12-12 10:50:00,42.91,42.96,42.91,42.96,1007928.0,40.2838,40.3308,40.2838,40.3308,1007928.0
2017-12-12 10:55:00,42.96,43.04,42.96,42.99,1414216.0,40.3308,40.4059,40.3308,40.3589,1414216.0
2017-12-12 11:00:00,42.99,43.0,42.96,42.98,868232.0,40.3589,40.3683,40.3308,40.3495,868232.0
2017-12-12 11:05:00,42.98,43.02,42.98,43.02,749412.0,40.3495,40.3871,40.3495,40.3871,749412.0
2017-12-12 11:10:00,43.02,43.02,42.99,43.01,535412.0,40.3871,40.3871,40.3589,40.3777,535412.0
2017-12-12 11:15:00,43.01,43.01,42.98,43.01,541876.0,40.3777,40.3777,40.3495,40.3777,541876.0
2017-12-12 11:20:00,43.01,43.01,42.98,43.0,443104.0,40.3777,40.3777,40.3495,40.3683,443104.0
2017-12-12 11:25:00,43.01,43.02,42.99,43.01,510920.0,40.3777,40.3871,40.3589,40.3777,510920.0
2017-12-12 11:30:00,43.01,43.06,43.01,43.03,958884.0,40.3777,40.4246,40.3777,40.3965,958884.0
2017-12-12 11:35:00,43.03,43.05,43.0,43.04,425412.0,40.3965,40.4153,40.3683,40.4059,425412.0
2017-12-12 11:40:00,43.04,43.06,43.01,43.02,436924.0,40.4059,40.4246,40.3777,40.3871,436924.0
2017-12-12 11:45:00,43.02,43.04,43.02,43.03,363364.0,40.3871,40.4059,40.3871,40.3965,363364.0
2017-12-12 11:50:00,43.03,43.03,42.98,43.01,653856.0,40.3965,40.3965,40.3495,40.3777,653856.0
2017-12-12 11:55:00,43.01,43.02,42.97,43.0,419368.0,40.3777,40.3871,40.3402,40.3683,419368.0
2017-12-12 12:00:00,42.99,43.02,42.98,43.02,405260.0,40.3589,40.3871,40.3495,40.3871,405260.0
2017-12-12 12:05:00,43.02,43.02,43.0,43.02,267352.0,40.3871,40.3871,40.3683,40.3871,267352.0
2017-12-12 12:10:00,43.02,43.05,42.99,43.05,419628.0,40.3871,40.4153,40.3589,40.4153,419628.0
2017-12-12 12:15:00,43.05,43.05,43.01,43.02,440552.0,40.4153,40.4153,40.3777,40.3871,440552.0
2017-12-12 12:20:00,43.01,43.02,42.99,43.01,434576.0,40.3777,40.3871,40.3589,40.3777,434576.0
2017-12-12 12:25:00,43.01,43.02,42.92,42.95,928480.0,40.3777,40.3871,40.2932,40.3214,928480.0
2017-12-12 12:30:00,42.95,43.0,42.94,42.99,543584.0,40.3214,40.3683,40.312,40.3589,543584.0
2017-12-12 12:35:00,42.98,42.99,42.97,42.98,333988.0,40.3495,40.3589,40.3402,40.3495,333988.0
2017-12-12 12:40:00,42.98,42.99,42.97,42.98,411108.0,40.3495,40.3589,40.3402,40.3495,411108.0
2017-12-12 12:45:00,42.98,42.99,42.96,42.96,550060.0,40.3495,40.3589,40.3308,40.3308,550060.0
2017-12-12 12:50:00,42.96,42.99,42.95,42.98,524320.0,40.3308,40.3589,40.3214,40.3495,524320.0
2017-12-12 12:55:00,42.98,43.01,42.97,43.01,600104.0,40.3495,40.3777,40.3402,40.3777,600104.0
2017-12-12 13:00:00,43.01,43.01,42.97,42.98,393936.0,40.3777,40.3777,40.3402,40.3495,393936.0
2017-12-12 13:05:00,42.99,43.01,42.98,43.0,481052.0,40.3589,40.3777,40.3495,40.3683,481052.0
2017-12-12 13:10:00,43.0,43.04,43.0,43.03,520096.0,40.3683,40.4059,40.3683,40.3965,520096.0
2017-12-12 13:15:00,43.03,43.04,43.01,43.02,405332.0,40.3965,40.4059,40.3777,40.3871,405332.0
2017-12-12 13:20:00,43.02,43.04,43.01,43.02,281808.0,40.3871,40.4059,40.3777,40.3871,281808.0
2017-12-12 13:25:00,43.02,43.02,42.99,42.99,343844.0,40.3871,40.3871,40.3589,40.3589,343844.0
2017-12-12 13:30:00,42.99,43.01,42.98,42.98,381344.0,40.3589,40.3777,40.3495,40.3495,381344.0
2017-12-12 13:35:00,42.99,43.01,42.98,43.0,338220.0,40.3589,40.3777,40.3495,40.3683,338220.0
2017-12-12 13:40:00,43.0,43.01,42.96,42.99,416436.0,40.3683,40.3777,40.3308,40.3589,416436.0
2017-12-12 13:45:00,42.99,43.0,42.96,42.97,346400.0,40.3589,40.3683,40.3308,40.3402,346400.0
2017-12-12 13:50:00,42.97,42.98,42.93,42.93,455936.0,40.3402,40.3495,40.3026,40.3026,455936.0
2017-12-12 13:55:00,42.93,42.96,42.91,42.96,889476.0,40.3026,40.3308,40.2838,40.3308,889476.0
2017-12-12 14:00:00,42.96,42.97,42.92,42.96,713652.0,40.3308,40.3402,40.2932,40.3308,713652.0
2017-12-12 14:05:00,42.96,42.98,42.95,42.98,389932.0,40.3308,40.3495,40.3214,40.3495,389932.0
2017-12-12 14:10:00,42.98,43.0,42.97,42.99,427380.0,40.3495,40.3683,40.3402,40.3589,427380.0
2017-12-12 14:15:00,42.99,43.01,42.98,43.0,396700.0,40.3589,40.3777,40.3495,40.3683,396700.0
2017-12-12 14:20:00,43.01,43.02,42.98,42.99,401740.0,40.3777,40.3871,40.3495,40.3589,401740.0
2017-12-12 14:25:00,42.99,43.0,42.98,43.0,456132.0,40.3589,40.3683,40.3495,40.3683,456132.0
2017-12-12 14:30:00,43.0,43.01,42.99,42.99,483092.0,40.3683,40.3777,40.3589,40.3589,483092.0
2017-12-12 14:35:00,42.99,43.0,42.98,42.99,428488.0,40.3589,40.3683,40.3495,40.3589,428488.0
2017-12-12 14:40:00,42.99,43.0,42.97,42.97,397176.0,40.3589,40.3683,40.3402,40.3402,397176.0
2017-12-12 14:45:00,42.97,42.99,42.96,42.98,578700.0,40.3402,40.3589,40.3308,40.3495,578700.0
2017-12-12 14:50:00,42.98,42.99,42.98,42.99,354928.0,40.3495,40.3589,40.3495,40.3589,354928.0
2017-12-12 14:55:00,42.99,43.0,42.97,42.98,375000.0,40.3589,40.3683,40.3402,40.3495,375000.0
2017-12-12 15:00:00,42.98,42.99,42.97,42.98,309448.0,40.3495,40.3589,40.3402,40.3495,309448.0
2017-12-12 15:05:00,42.98,42.98,42.95,42.95,379164.0,40.3495,40.3495,40.3214,40.3214,379164.0
2017-12-12 15:10:00,42.95,42.98,42.95,42.98,425824.0,40.3214,40.3495,40.3214,40.3495,425824.0
2017-12-12 15:15:00,42.98,43.0,42.98,42.99,889036.0,40.3495,40.3683,40.3495,40.3589,889036.0
2017-12-12 15:20:00,42.99,42.99,42.97,42.98,417820.0,40.3589,40.3589,40.3402,40.3495,417820.0
2017-12-12 15:25:00,42.98,43.01,42.98,42.99,601008.0,40.3495,40.3777,40.3495,40.3589,601008.0
2017-12-12 15:30:00,42.99,43.0,42.98,43.0,585708.0,40.3589,40.3683,40.3495,40.3683,585708.0
2017-12-12 15:35:00,43.0,43.01,42.98,43.0,650352.0,40.3683,40.3777,40.3495,40.3683,650352.0
2017-12-12 15:40:00,43.0,43.0,42.98,43.0,766136.0,40.3683,40.3683,40.3495,40.3683,766136.0
2017-12-12 15:45:00,43.0,43.0,42.97,42.98,947820.0,40.3683,40.3683,40.3402,40.3495,947820.0
2017-12-12 15:50:00,42.98,42.98,42.92,42.93,1790292.0,40.3495,40.3495,40.2932,40.3026,1790292.0
2017-12-12 15:55:00,42.93,42.97,42.9,42.95,2603336.0,40.3026,40.3402,40.2744,40.3214,2603336.0
2017-12-13 09:30:00,43.16,43.37,43.13,43.31,6126584.0,40.5185,40.7157,40.4904,40.6593,6126584.0
2017-12-13 09:35:00,43.31,43.38,43.28,43.37,3025544.0,40.6593,40.7251,40.6312,40.7157,3025544.0
2017-12-13 09:40:00,43.37,43.38,43.3,43.32,2189340.0,40.7157,40.7251,40.65,40.6687,2189340.0
2017-12-13 09:45:00,43.33,43.33,43.27,43.3,1366896.0,40.6781,40.6781,40.6218,40.65,1366896.0
2017-12-13 09:50:00,43.3,43.33,43.28,43.33,1236200.0,40.65,40.6781,40.6312,40.6781,1236200.0
2017-12-13 09:55:00,43.32,43.36,43.24,43.24,1145284.0,40.6687,40.7063,40.5936,40.5936,1145284.0
2017-12-13 10:00:00,43.24,43.28,43.22,43.25,1158372.0,40.5936,40.6312,40.5749,40.603,1158372.0
2017-12-13 10:05:00,43.25,43.25,43.15,43.17,1529376.0,40.603,40.603,40.5091,40.5279,1529376.0
2017-12-13 10:10:00,43.17,43.23,43.16,43.2,1126404.0,40.5279,40.5842,40.5185,40.5561,1126404.0
2017-12-13 10:15:00,43.2,43.23,43.16,43.18,933468.0,40.5561,40.5842,40.5185,40.5373,933468.0
2017-12-13 10:20:00,43.18,43.21,43.16,43.18,673044.0,40.5373,40.5655,40.5185,40.5373,673044.0
2017-12-13 10:25:00,43.18,43.21,43.15,43.19,915428.0,40.5373,40.5655,40.5091,40.5467,915428.0
2017-12-13 10:30:00,43.19,43.21,43.14,43.19,784400.0,40.5467,40.5655,40.4997,40.5467,784400.0
2017-12-13 10:35:00,43.19,43.3,43.19,43.25,1490432.0,40.5467,40.65,40.5467,40.603,1490432.0
2017-12-13 10:40:00,43.25,43.27,43.24,43.25,831860.0,40.603,40.6218,40.5936,40.603,831860.0
2017-12-13 10:45:00,43.26,43.26,43.2,43.23,698264.0,40.6124,40.6124,40.5561,40.5842,698264.0
2017-12-13 10:50:00,43.24,43.26,43.22,43.24,840184.0,40.5936,40.6124,40.5749,40.5936,840184.0
2017-12-13 10:55:00,43.25,43.25,43.22,43.24,599464.0,40.603,40.603,40.5749,40.5936,599464.0
2017-12-13 11:00:00,43.25,43.26,43.23,43.25,425232.0,40.603,40.6124,40.5842,40.603,425232.0
2017-12-13 11:05:00,43.25,43.26,43.2,43.26,919000.0,40.603,40.6124,40.5561,40.6124,919000.0
2017-12-13 11:10:00,43.26,43.29,43.24,43.25,746320.0,40.6124,40.6406,40.5936,40.603,746320.0
2017-12-13 11:15:00,43.25,43.27,43.24,43.25,590212.0,40.603,40.6218,40.5936,40.603,590212.0
2017-12-13 11:20:00,43.25,43.27,43.24,43.27,536760.0,40.603,40.6218,40.5936,40.6218,536760.0
2017-12-13 11:25:00,43.27,43.28,43.22,43.24,1772316.0,40.6218,40.6312,40.5749,40.5936,1772316.0
2017-12-13 11:30:00,43.24,43.26,43.22,43.24,451668.0,40.5936,40.6124,40.5749,40.5936,451668.0
2017-12-13 11:35:00,43.24,43.24,43.2,43.2,543792.0,40.5936,40.5936,40.5561,40.5561,543792.0
2017-12-13 11:40:00,43.2,43.22,43.17,43.19,833448.0,40.5561,40.5749,40.5279,40.5467,833448.0
2017-12-13 11:45:00,43.19,43.23,43.19,43.22,493340.0,40.5467,40.5842,40.5467,40.5749,493340.0
2017-12-13 11:50:00,43.22,43.25,43.2,43.24,641428.0,40.5749,40.603,40.5561,40.5936,641428.0
2017-12-13 11:55:00,43.24,43.25,43.21,43.23,405784.0,40.5936,40.603,40.5655,40.5842,405784.0
2017-12-13 12:00:00,43.22,43.22,43.13,43.14,1185020.0,40.5749,40.5749,40.4904,40.4997,1185020.0
2017-12-13 12:05:00,43.14,43.17,43.0,43.06,1534928.0,40.4997,40.5279,40.3683,40.4246,1534928.0
2017-12-13 12:10:00,43.06,43.11,43.05,43.07,1249444.0,40.4246,40.4716,40.4153,40.434,1249444.0
2017-12-13 12:15:00,43.07,43.11,43.07,43.1,683652.0,40.434,40.4716,40.434,40.4622,683652.0
2017-12-13 12:20:00,43.09,43.15,43.09,43.15,665620.0,40.4528,40.5091,40.4528,40.5091,665620.0
2017-12-13 12:25:00,43.14,43.16,43.13,43.16,441932.0,40.4997,40.5185,40.4904,40.5185,441932.0
2017-12-13 12:30:00,43.15,43.16,43.11,43.13,690720.0,40.5091,40.5185,40.4716,40.4904,690720.0
2017-12-13 12:35:00,43.13,43.13,43.07,43.07,508060.0,40.4904,40.4904,40.434,40.434,508060.0
2017-12-13 12:40:00,43.07,43.09,43.05,43.07,791584.0,40.434,40.4528,40.4153,40.434,791584.0
2017-12-13 12:45:00,43.07,43.14,43.06,43.13,651608.0,40.434,40.4997,40.4246,40.4904,651608.0
2017-12-13 12:50:00,43.13,43.17,43.12,43.15,592208.0,40.4904,40.5279,40.481,40.5091,592208.0
2017-12-13 12:55:00,43.15,43.17,43.14,43.17,495280.0,40.5091,40.5279,40.4997,40.5279,495280.0
2017-12-13 13:00:00,43.16,43.17,43.13,43.16,506064.0,40.5185,40.5279,40.4904,40.5185,506064.0
2017-12-13 13:05:00,43.15,43.19,43.14,43.19,476788.0,40.5091,40.5467,40.4997,40.5467,476788.0
2017-12-13 13:10:00,43.19,43.19,43.13,43.16,350288.0,40.5467,40.5467,40.4904,40.5185,350288.0
2017-12-13 13:15:00,43.16,43.17,43.13,43.15,331548.0,40.5185,40.5279,40.4904,40.5091,331548.0
2017-12-13 13:20:00,43.15,43.15,43.13,43.14,458240.0,40.5091,40.5091,40.4904,40.4997,458240.0
2017-12-13 13:25:00,43.14,43.17,43.13,43.13,381808.0,40.4997,40.5279,40.4904,40.4904,381808.0
2017-12-13 13:30:00,43.13,43.13,43.09,43.12,502328.0,40.4904,40.4904,40.4528,40.481,502328.0
2017-12-13 13:35:00,43.12,43.13,43.1,43.12,408764.0,40.481,40.4904,40.4622,40.481,408764.0
2017-12-13 13:40:00,43.12,43.13,43.1,43.12,285476.0,40.481,40.4904,40.4622,40.481,285476.0
2017-12-13 13:45:00,43.13,43.15,43.13,43.15,427448.0,40.4904,40.5091,40.4904,40.5091,427448.0
2017-12-13 13:50:00,43.15,43.15,43.1,43.1,612384.0,40.5091,40.5091,40.4622,40.4622,612384.0
2017-12-13 13:55:00,43.11,43.11,43.08,43.09,659912.0,40.4716,40.4716,40.4434,40.4528,659912.0
2017-12-13 14:00:00,43.09,43.24,43.09,43.21,1467840.0,40.4528,40.5936,40.4528,40.5655,1467840.0
2017-12-13 14:05:00,43.21,43.21,43.14,43.2,623588.0,40.5655,40.5655,40.4997,40.5561,623588.0
2017-12-13 14:10:00,43.2,43.2,43.16,43.17,527424.0,40.5561,40.5561,40.5185,40.5279,527424.0
2017-12-13 14:15:00,43.17,43.19,43.17,43.19,492452.0,40.5279,40.5467,40.5279,40.5467,492452.0
2017-12-13 14:20:00,43.19,43.2,43.16,43.2,548452.0,40.5467,40.5561,40.5185,40.5561,548452.0
2017-12-13 14:25:00,43.2,43.26,43.17,43.25,1120784.0,40.5561,40.6124,40.5279,40.603,1120784.0
2017-12-13 14:30:00,43.24,43.28,43.23,43.24,971572.0,40.5936,40.6312,40.5842,40.5936,971572.0
2017-12-13 14:35:00,43.25,43.25,43.21,43.21,588484.0,40.603,40.603,40.5655,40.5655,588484.0
2017-12-13 14:40:00,43.21,43.25,43.21,43.24,520188.0,40.5655,40.603,40.5655,40.5936,520188.0
2017-12-13 14:45:00,43.24,43.27,43.24,43.27,690384.0,40.5936,40.6218,40.5936,40.6218,690384.0
2017-12-13 14:50:00,43.27,43.27,43.22,43.26,650908.0,40.6218,40.6218,40.5749,40.6124,650908.0
2017-12-13 14:55:00,43.26,43.3,43.25,43.26,1033468.0,40.6124,40.65,40.603,40.6124,1033468.0
2017-12-13 15:00:00,43.27,43.27,43.2,43.24,648992.0,40.6218,40.6218,40.5561,40.5936,648992.0
2017-12-13 15:05:00,43.24,43.26,43.22,43.24,422264.0,40.5936,40.6124,40.5749,40.5936,422264.0
2017-12-13 15:10:00,43.24,43.26,43.24,43.24,381484.0,40.5936,40.6124,40.5936,40.5936,381484.0
2017-12-13 15:15:00,43.24,43.26,43.24,43.26,554352.0,40.5936,40.6124,40.5936,40.6124,554352.0
2017-12-13 15:20:00,43.26,43.28,43.24,43.24,829084.0,40.6124,40.6312,40.5936,40.5936,829084.0
2017-12-13 15:25:00,43.24,43.24,43.16,43.19,741456.0,40.5936,40.5936,40.5185,40.5467,741456.0
2017-12-13 15:30:00,43.19,43.23,43.18,43.22,736800.0,40.5467,40.5842,40.5373,40.5749,736800.0
2017-12-13 15:35:00,43.22,43.24,43.21,43.23,662128.0,40.5749,40.5936,40.5655,40.5842,662128.0
2017-12-13 15:40:00,43.23,43.24,43.2,43.22,571144.0,40.5842,40.5936,40.5561,40.5749,571144.0
2017-12-13 15:45:00,43.22,43.24,43.21,43.22,1063756.0,40.5749,40.5936,40.5655,40.5749,1063756.0
2017-12-13 15:50:00,43.22,43.22,43.09,43.12,2212304.0,40.5749,40.5749,40.4528,40.481,2212304.0
2017-12-13 15:55:00,43.12,43.16,43.04,43.08,4368504.0,40.481,40.5185,40.4059,40.4434,4368504.0
2017-12-14 09:30:00,43.11,43.28,43.08,43.24,3431256.0,40.4716,40.6312,40.4434,40.5936,3431256.0
2017-12-14 09:35:00,43.24,43.27,43.1,43.18,2042328.0,40.5936,40.6218,40.4622,40.5373,2042328.0
2017-12-14 09:40:00,43.17,43.24,43.14,43.16,1248076.0,40.5279,40.5936,40.4997,40.5185,1248076.0
2017-12-14 09:45:00,43.17,43.22,43.15,43.2,1056460.0,40.5279,40.5749,40.5091,40.5561,1056460.0
2017-12-14 09:50:00,43.2,43.2,43.08,43.09,1659060.0,40.5561,40.5561,40.4434,40.4528,1659060.0
2017-12-14 09:55:00,43.09,43.13,43.08,43.1,1856320.0,40.4528,40.4904,40.4434,40.4622,1856320.0
2017-12-14 10:00:00,43.1,43.14,43.06,43.09,1381464.0,40.4622,40.4997,40.4246,40.4528,1381464.0
2017-12-14 10:05:00,43.09,43.19,43.09,43.14,1390628.0,40.4528,40.5467,40.4528,40.4997,1390628.0
2017-12-14 10:10:00,43.14,43.2,43.13,43.17,1041656.0,40.4997,40.5561,40.4904,40.5279,1041656.0
2017-12-14 10:15:00,43.17,43.2,43.1,43.14,1074636.0,40.5279,40.5561,40.4622,40.4997,1074636.0
2017-12-14 10:20:00,43.14,43.15,43.09,43.13,1172748.0,40.4997,40.5091,40.4528,40.4904,1172748.0
2017-12-14 10:25:00,43.13,43.17,43.09,43.1,812540.0,40.4904,40.5279,40.4528,40.4622,812540.0
2017-12-14 10:30:00,43.1,43.15,43.09,43.14,921536.0,40.4622,40.5091,40.4528,40.4997,921536.0
2017-12-14 10:35:00,43.14,43.15,43.08,43.09,765412.0,40.4997,40.5091,40.4434,40.4528,765412.0
2017-12-14 10:40:00,43.09,43.12,43.05,43.1,1124324.0,40.4528,40.481,40.4153,40.4622,1124324.0
2017-12-14 10:45:00,43.1,43.12,43.08,43.08,586460.0,40.4622,40.481,40.4434,40.4434,586460.0
2017-12-14 10:50:00,43.09,43.1,43.06,43.08,757532.0,40.4528,40.4622,40.4246,40.4434,757532.0
2017-12-14 10:55:00,43.08,43.12,43.08,43.09,1101764.0,40.4434,40.481,40.4434,40.4528,1101764.0
2017-12-14 11:00:00,43.09,43.11,43.01,43.02,1502976.0,40.4528,40.4716,40.3777,40.3871,1502976.0
2017-12-14 11:05:00,43.02,43.03,42.96,42.97,2028936.0,40.3871,40.3965,40.3308,40.3402,2028936.0
2017-12-14 11:10:00,42.96,42.99,42.92,42.94,1395704.0,40.3308,40.3589,40.2932,40.312,1395704.0
2017-12-14 11:15:00,42.93,43.05,42.91,43.01,1345428.0,40.3026,40.4153,40.2838,40.3777,1345428.0
2017-12-14 11:20:00,43.01,43.02,42.96,43.01,938608.0,40.3777,40.3871,40.3308,40.3777,938608.0
2017-12-14 11:25:00,43.01,43.04,42.98,43.03,632548.0,40.3777,40.4059,40.3495,40.3965,632548.0
2017-12-14 11:30:00,43.03,43.09,43.02,43.06,990552.0,40.3965,40.4528,40.3871,40.4246,990552.0
2017-12-14 11:35:00,43.06,43.1,43.06,43.08,925296.0,40.4246,40.4622,40.4246,40.4434,925296.0
2017-12-14 11:40:00,43.08,43.12,43.08,43.12,524512.0,40.4434,40.481,40.4434,40.481,524512.0
2017-12-14 11:45:00,43.12,43.13,43.1,43.13,660468.0,40.481,40.4904,40.4622,40.4904,660468.0
2017-12-14 11:50:00,43.12,43.13,43.1,43.12,509664.0,40.481,40.4904,40.4622,40.481,509664.0
2017-12-14 11:55:00,43.12,43.12,43.07,43.07,521660.0,40.481,40.481,40.434,40.434,521660.0
2017-12-14 12:00:00,43.07,43.08,43.05,43.06,846212.0,40.434,40.4434,40.4153,40.4246,846212.0
2017-12-14 12:05:00,43.06,43.08,43.05,43.06,394976.0,40.4246,40.4434,40.4153,40.4246,394976.0
2017-12-14 12:10:00,43.06,43.07,43.03,43.06,380244.0,40.4246,40.434,40.3965,40.4246,380244.0
2017-12-14 12:15:00,43.06,43.07,43.03,43.04,462148.0,40.4246,40.434,40.3965,40.4059,462148.0
2017-12-14 12:20:00,43.04,43.05,43.02,43.03,440000.0,40.4059,40.4153,40.3871,40.3965,440000.0
2017-12-14 12:25:00,43.03,43.05,43.02,43.04,356996.0,40.3965,40.4153,40.3871,40.4059,356996.0
2017-12-14 12:30:00,43.04,43.1,43.03,43.08,459768.0,40.4059,40.4622,40.3965,40.4434,459768.0
2017-12-14 12:35:00,43.08,43.1,43.07,43.08,409428.0,40.4434,40.4622,40.434,40.4434,409428.0
2017-12-14 12:40:00,43.08,43.12,43.07,43.12,486928.0,40.4434,40.481,40.434,40.481,486928.0
2017-12-14 12:45:00,43.12,43.12,43.05,43.05,462080.0,40.481,40.481,40.4153,40.4153,462080.0
2017-12-14 12:50:00,43.05,43.06,43.02,43.05,525272.0,40.4153,40.4246,40.3871,40.4153,525272.0
2017-12-14 12:55:00,43.05,43.05,43.02,43.03,464824.0,40.4153,40.4153,40.3871,40.3965,464824.0
2017-12-14 13:00:00,43.03,43.04,42.99,43.01,679908.0,40.3965,40.4059,40.3589,40.3777,679908.0
2017-12-14 13:05:00,43.01,43.05,43.01,43.04,423352.0,40.3777,40.4153,40.3777,40.4059,423352.0
2017-12-14 13:10:00,43.04,43.06,43.02,43.04,553676.0,40.4059,40.4246,40.3871,40.4059,553676.0
2017-12-14 13:15:00,43.03,43.04,42.92,42.99,1693980.0,40.3965,40.4059,40.2932,40.3589,1693980.0
2017-12-14 13:20:00,42.99,43.0,42.97,42.98,665684.0,40.3589,40.3683,40.3402,40.3495,665684.0
2017-12-14 13:25:00,42.99,43.02,42.98,43.01,518140.0,40.3589,40.3871,40.3495,40.3777,518140.0
2017-12-14 13:30:00,43.01,43.02,42.98,43.01,494996.0,40.3777,40.3871,40.3495,40.3777,494996.0
2017-12-14 13:35:00,43.01,43.04,42.99,43.04,488252.0,40.3777,40.4059,40.3589,40.4059,488252.0
2017-12-14 13:40:00,43.04,43.05,43.01,43.05,411848.0,40.4059,40.4153,40.3777,40.4153,411848.0
2017-12-14 13:45:00,43.05,43.1,43.05,43.1,625252.0,40.4153,40.4622,40.4153,40.4622,625252.0
2017-12-14 13:50:00,43.1,43.1,43.05,43.07,481444.0,40.4622,40.4622,40.4153,40.434,481444.0
2017-12-14 13:55:00,43.07,43.09,43.03,43.03,568020.0,40.434,40.4528,40.3965,40.3965,568020.0
2017-12-14 14:00:00,43.03,43.1,43.03,43.09,422384.0,40.3965,40.4622,40.3965,40.4528,422384.0
2017-12-14 14:05:00,43.1,43.1,43.05,43.07,501540.0,40.4622,40.4622,40.4153,40.434,501540.0
2017-12-14 14:10:00,43.07,43.09,43.06,43.07,362916.0,40.434,40.4528,40.4246,40.434,362916.0
2017-12-14 14:15:00,43.07,43.09,43.05,43.06,405056.0,40.434,40.4528,40.4153,40.4246,405056.0
2017-12-14 14:20:00,43.06,43.07,42.99,43.01,744952.0,40.4246,40.434,40.3589,40.3777,744952.0
2017-12-14 14:25:00,43.0,43.02,42.97,42.98,680804.0,40.3683,40.3871,40.3402,40.3495,680804.0
2017-12-14 14:30:00,42.97,43.02,42.96,43.02,638608.0,40.3402,40.3871,40.3308,40.3871,638608.0
2017-12-14 14:35:00,43.01,43.02,42.98,42.98,493996.0,40.3777,40.3871,40.3495,40.3495,493996.0
2017-12-14 14:40:00,42.98,43.02,42.97,43.01,411452.0,40.3495,40.3871,40.3402,40.3777,411452.0
2017-12-14 14:45:00,43.01,43.03,42.99,43.02,474944.0,40.3777,40.3965,40.3589,40.3871,474944.0
2017-12-14 14:50:00,43.02,43.05,43.01,43.04,582036.0,40.3871,40.4153,40.3777,40.4059,582036.0
2017-12-14 14:55:00,43.04,43.08,43.03,43.06,453076.0,40.4059,40.4434,40.3965,40.4246,453076.0
2017-12-14 15:00:00,43.05,43.06,43.01,43.02,375560.0,40.4153,40.4246,40.3777,40.3871,375560.0
2017-12-14 15:05:00,43.02,43.07,43.02,43.06,444736.0,40.3871,40.434,40.3871,40.4246,444736.0
2017-12-14 15:10:00,43.06,43.08,43.05,43.07,495096.0,40.4246,40.4434,40.4153,40.434,495096.0
2017-12-14 15:15:00,43.07,43.07,43.01,43.03,559928.0,40.434,40.434,40.3777,40.3965,559928.0
2017-12-14 15:20:00,43.03,43.06,43.03,43.05,394580.0,40.3965,40.4246,40.3965,40.4153,394580.0
2017-12-14 15:25:00,43.06,43.09,43.05,43.08,669464.0,40.4246,40.4528,40.4153,40.4434,669464.0
2017-12-14 15:30:00,43.08,43.1,43.07,43.09,851108.0,40.4434,40.4622,40.434,40.4528,851108.0
2017-12-14 15:35:00,43.09,43.11,43.06,43.08,1006916.0,40.4528,40.4716,40.4246,40.4434,1006916.0
2017-12-14 15:40:00,43.08,43.1,43.07,43.09,931452.0,40.4434,40.4622,40.434,40.4528,931452.0
2017-12-14 15:45:00,43.09,43.09,43.04,43.06,1132428.0,40.4528,40.4528,40.4059,40.4246,1132428.0
2017-12-14 15:50:00,43.06,43.08,43.03,43.06,1396840.0,40.4246,40.4434,40.3965,40.4246,1396840.0
2017-12-14 15:55:00,43.07,43.08,43.04,43.06,2849676.0,40.434,40.4434,40.4059,40.4246,2849676.0
2017-12-15 09:30:00,43.2,43.42,43.12,43.23,33917772.0,40.5561,40.7626,40.481,40.5842,33917772.0
2017-12-15 09:35:00,43.23,43.27,43.19,43.19,2441032.0,40.5842,40.6218,40.5467,40.5467,2441032.0
2017-12-15 09:40:00,43.19,43.26,43.17,43.19,1668588.0,40.5467,40.6124,40.5279,40.5467,1668588.0
2017-12-15 09:45:00,43.19,43.24,43.16,43.18,1590916.0,40.5467,40.5936,40.5185,40.5373,1590916.0
2017-12-15 09:50:00,43.18,43.22,43.15,43.2,1004096.0,40.5373,40.5749,40.5091,40.5561,1004096.0
2017-12-15 09:55:00,43.2,43.25,43.19,43.21,1323808.0,40.5561,40.603,40.5467,40.5655,1323808.0
2017-12-15 10:00:00,43.22,43.23,43.19,43.22,889276.0,40.5749,40.5842,40.5467,40.5749,889276.0
2017-12-15 10:05:00,43.22,43.24,43.19,43.22,742040.0,40.5749,40.5936,40.5467,40.5749,742040.0
2017-12-15 10:10:00,43.22,43.24,43.16,43.17,1258608.0,40.5749,40.5936,40.5185,40.5279,1258608.0
2017-12-15 10:15:00,43.17,43.25,43.16,43.23,1323032.0,40.5279,40.603,40.5185,40.5842,1323032.0
2017-12-15 10:20:00,43.23,43.23,43.2,43.22,780660.0,40.5842,40.5842,40.5561,40.5749,780660.0
2017-12-15 10:25:00,43.22,43.26,43.2,43.24,1023704.0,40.5749,40.6124,40.5561,40.5936,1023704.0
2017-12-15 10:30:00,43.24,43.27,43.18,43.2,1364096.0,40.5936,40.6218,40.5373,40.5561,1364096.0
2017-12-15 10:35:00,43.21,43.23,43.16,43.2,1001016.0,40.5655,40.5842,40.5185,40.5561,1001016.0
2017-12-15 10:40:00,43.2,43.22,43.17,43.19,731332.0,40.5561,40.5749,40.5279,40.5467,731332.0
2017-12-15 10:45:00,43.19,43.22,43.18,43.2,534552.0,40.5467,40.5749,40.5373,40.5561,534552.0
2017-12-15 10:50:00,43.19,43.21,43.18,43.19,633492.0,40.5467,40.5655,40.5373,40.5467,633492.0
2017-12-15 10:55:00,43.19,43.23,43.17,43.18,766792.0,40.5467,40.5842,40.5279,40.5373,766792.0
2017-12-15 11:00:00,43.18,43.21,43.17,43.19,609204.0,40.5373,40.5655,40.5279,40.5467,609204.0
2017-12-15 11:05:00,43.19,43.24,43.19,43.23,931980.0,40.5467,40.5936,40.5467,40.5842,931980.0
2017-12-15 11:10:00,43.23,43.23,43.2,43.2,635820.0,40.5842,40.5842,40.5561,40.5561,635820.0
2017-12-15 11:15:00,43.2,43.24,43.19,43.22,552844.0,40.5561,40.5936,40.5467,40.5749,552844.0
2017-12-15 11:20:00,43.21,43.25,43.21,43.24,648304.0,40.5655,40.603,40.5655,40.5936,648304.0
2017-12-15 11:25:00,43.24,43.26,43.2,43.21,908720.0,40.5936,40.6124,40.5561,40.5655,908720.0
2017-12-15 11:30:00,43.21,43.23,43.19,43.21,716956.0,40.5655,40.5842,40.5467,40.5655,716956.0
2017-12-15 11:35:00,43.21,43.24,43.2,43.24,575048.0,40.5655,40.5936,40.5561,40.5936,575048.0
2017-12-15 11:40:00,43.24,43.24,43.22,43.23,465572.0,40.5936,40.5936,40.5749,40.5842,465572.0
2017-12-15 11:45:00,43.23,43.24,43.21,43.23,538028.0,40.5842,40.5936,40.5655,40.5842,538028.0
2017-12-15 11:50:00,43.22,43.25,43.21,43.24,522896.0,40.5749,40.603,40.5655,40.5936,522896.0
2017-12-15 11:55:00,43.24,43.26,43.24,43.25,568124.0,40.5936,40.6124,40.5936,40.603,568124.0
2017-12-15 12:00:00,43.25,43.27,43.24,43.26,544792.0,40.603,40.6218,40.5936,40.6124,544792.0
2017-12-15 12:05:00,43.26,43.3,43.26,43.3,577272.0,40.6124,40.65,40.6124,40.65,577272.0
2017-12-15 12:10:00,43.3,43.3,43.26,43.28,662444.0,40.65,40.65,40.6124,40.6312,662444.0
2017-12-15 12:15:00,43.28,43.35,43.28,43.34,1215484.0,40.6312,40.6969,40.6312,40.6875,1215484.0
2017-12-15 12:20:00,43.35,43.41,43.35,43.41,1269860.0,40.6969,40.7532,40.6969,40.7532,1269860.0
2017-12-15 12:25:00,43.41,43.41,43.33,43.38,1297380.0,40.7532,40.7532,40.6781,40.7251,1297380.0
2017-12-15 12:30:00,43.38,43.4,43.36,43.37,893688.0,40.7251,40.7438,40.7063,40.7157,893688.0
2017-12-15 12:35:00,43.37,43.38,43.34,43.37,859956.0,40.7157,40.7251,40.6875,40.7157,859956.0
2017-12-15 12:40:00,43.37,43.38,43.33,43.34,631080.0,40.7157,40.7251,40.6781,40.6875,631080.0
2017-12-15 12:45:00,43.34,43.38,43.34,43.36,596692.0,40.6875,40.7251,40.6875,40.7063,596692.0
2017-12-15 12:50:00,43.36,43.39,43.36,43.38,586196.0,40.7063,40.7344,40.7063,40.7251,586196.0
2017-12-15 12:55:00,43.38,43.4,43.35,43.37,561900.0,40.7251,40.7438,40.6969,40.7157,561900.0
2017-12-15 13:00:00,43.37,43.39,43.36,43.38,472648.0,40.7157,40.7344,40.7063,40.7251,472648.0
2017-12-15 13:05:00,43.38,43.39,43.36,43.37,451412.0,40.7251,40.7344,40.7063,40.7157,451412.0
2017-12-15 13:10:00,43.37,43.37,43.35,43.35,518380.0,40.7157,40.7157,40.6969,40.6969,518380.0
2017-12-15 13:15:00,43.35,43.38,43.35,43.37,382856.0,40.6969,40.7251,40.6969,40.7157,382856.0
2017-12-15 13:20:00,43.37,43.37,43.35,43.35,303016.0,40.7157,40.7157,40.6969,40.6969,303016.0
2017-12-15 13:25:00,43.35,43.36,43.32,43.33,714656.0,40.6969,40.7063,40.6687,40.6781,714656.0
2017-12-15 13:30:00,43.33,43.35,43.32,43.32,408168.0,40.6781,40.6969,40.6687,40.6687,408168.0
2017-12-15 13:35:00,43.32,43.35,43.32,43.32,374044.0,40.6687,40.6969,40.6687,40.6687,374044.0
2017-12-15 13:40:00,43.32,43.35,43.32,43.34,348580.0,40.6687,40.6969,40.6687,40.6875,348580.0
2017-12-15 13:45:00,43.34,43.38,43.34,43.37,616460.0,40.6875,40.7251,40.6875,40.7157,616460.0
2017-12-15 13:50:00,43.37,43.39,43.36,43.39,615216.0,40.7157,40.7344,40.7063,40.7344,615216.0
2017-12-15 13:55:00,43.39,43.41,43.38,43.39,601276.0,40.7344,40.7532,40.7251,40.7344,601276.0
2017-12-15 14:00:00,43.39,43.42,43.38,43.39,1006712.0,40.7344,40.7626,40.7251,40.7344,1006712.0
2017-12-15 14:05:00,43.38,43.41,43.37,43.39,700792.0,40.7251,40.7532,40.7157,40.7344,700792.0
2017-12-15 14:10:00,43.39,43.4,43.34,43.35,786032.0,40.7344,40.7438,40.6875,40.6969,786032.0
2017-12-15 14:15:00,43.35,43.36,43.34,43.35,466924.0,40.6969,40.7063,40.6875,40.6969,466924.0
2017-12-15 14:20:00,43.35,43.36,43.33,43.34,577692.0,40.6969,40.7063,40.6781,40.6875,577692.0
2017-12-15 14:25:00,43.34,43.38,43.34,43.36,496204.0,40.6875,40.7251,40.6875,40.7063,496204.0
2017-12-15 14:30:00,43.37,43.38,43.35,43.35,435804.0,40.7157,40.7251,40.6969,40.6969,435804.0
2017-12-15 14:35:00,43.36,43.38,43.35,43.37,547728.0,40.7063,40.7251,40.6969,40.7157,547728.0
2017-12-15 14:40:00,43.37,43.38,43.36,43.38,585804.0,40.7157,40.7251,40.7063,40.7251,585804.0
2017-12-15 14:45:00,43.38,43.39,43.36,43.38,566380.0,40.7251,40.7344,40.7063,40.7251,566380.0
2017-12-15 14:50:00,43.38,43.4,43.38,43.38,594740.0,40.7251,40.7438,40.7251,40.7251,594740.0
2017-12-15 14:55:00,43.38,43.42,43.38,43.41,611512.0,40.7251,40.7626,40.7251,40.7532,611512.0
2017-12-15 15:00:00,43.41,43.42,43.39,43.41,718616.0,40.7532,40.7626,40.7344,40.7532,718616.0
2017-12-15 15:05:00,43.42,43.45,43.4,43.45,1415296.0,40.7626,40.7908,40.7438,40.7908,1415296.0
2017-12-15 15:10:00,43.45,43.48,43.44,43.47,938008.0,40.7908,40.8189,40.7814,40.8096,938008.0
2017-12-15 15:15:00,43.48,43.49,43.47,43.48,962064.0,40.8189,40.8283,40.8096,40.8189,962064.0
2017-12-15 15:20:00,43.48,43.52,43.47,43.5,2004220.0,40.8189,40.8565,40.8096,40.8377,2004220.0
2017-12-15 15:25:00,43.5,43.54,43.5,43.52,1249608.0,40.8377,40.8753,40.8377,40.8565,1249608.0
2017-12-15 15:30:00,43.53,43.53,43.48,43.49,1559544.0,40.8659,40.8659,40.8189,40.8283,1559544.0
2017-12-15 15:35:00,43.48,43.49,43.44,43.45,1195096.0,40.8189,40.8283,40.7814,40.7908,1195096.0
2017-12-15 15:40:00,43.45,43.47,43.43,43.46,1352016.0,40.7908,40.8096,40.772,40.8002,1352016.0
2017-12-15 15:45:00,43.45,43.45,43.39,43.4,1628880.0,40.7908,40.7908,40.7344,40.7438,1628880.0
2017-12-15 15:50:00,43.4,43.53,43.39,43.47,3248384.0,40.7438,40.8659,40.7344,40.8096,3248384.0
2017-12-15 15:55:00,43.47,43.49,43.4,43.47,5451404.0,40.8096,40.8283,40.7438,40.8096,5451404.0
2017-12-18 09:30:00,43.73,43.96,43.72,43.94,6721184.0,41.0536,41.2696,41.0443,41.2508,6721184.0
2017-12-18 09:35:00,43.94,43.96,43.81,43.89,2513820.0,41.2508,41.2696,41.1287,41.2038,2513820.0
2017-12-18 09:40:00,43.9,43.97,43.86,43.94,2240560.0,41.2132,41.279,41.1757,41.2508,2240560.0
2017-12-18 09:45:00,43.94,44.0,43.93,43.97,2493936.0,41.2508,41.3071,41.2414,41.279,2493936.0
2017-12-18 09:50:00,43.98,44.02,43.93,44.02,3198848.0,41.2883,41.3259,41.2414,41.3259,3198848.0
2017-12-18 09:55:00,44.02,44.07,44.02,44.05,2598336.0,41.3259,41.3728,41.3259,41.3541,2598336.0
2017-12-18 10:00:00,44.05,44.08,44.03,44.06,1962368.0,41.3541,41.3822,41.3353,41.3634,1962368.0
2017-12-18 10:05:00,44.06,44.1,44.06,44.1,1532932.0,41.3634,41.401,41.3634,41.401,1532932.0
2017-12-18 10:10:00,44.1,44.14,44.09,44.14,1967576.0,41.401,41.4385,41.3916,41.4385,1967576.0
2017-12-18 10:15:00,44.14,44.14,44.05,44.11,1628520.0,41.4385,41.4385,41.3541,41.4104,1628520.0
2017-12-18 10:20:00,44.11,44.12,44.08,44.12,1073652.0,41.4104,41.4198,41.3822,41.4198,1073652.0
2017-12-18 10:25:00,44.12,44.15,44.08,44.09,1658812.0,41.4198,41.4479,41.3822,41.3916,1658812.0
2017-12-18 10:30:00,44.09,44.09,44.04,44.05,1266528.0,41.3916,41.3916,41.3447,41.3541,1266528.0
2017-12-18 10:35:00,44.04,44.05,43.99,44.01,1650492.0,41.3447,41.3541,41.2977,41.3165,1650492.0
2017-12-18 10:40:00,44.01,44.04,44.0,44.03,1067428.0,41.3165,41.3447,41.3071,41.3353,1067428.0
2017-12-18 10:45:00,44.03,44.06,44.01,44.02,1100460.0,41.3353,41.3634,41.3165,41.3259,1100460.0
2017-12-18 10:50:00,44.02,44.1,44.0,44.09,1196440.0,41.3259,41.401,41.3071,41.3916,1196440.0
2017-12-18 10:55:00,44.09,44.11,44.07,44.09,794784.0,41.3916,41.4104,41.3728,41.3916,794784.0
2017-12-18 11:00:00,44.09,44.12,44.05,44.11,1010040.0,41.3916,41.4198,41.3541,41.4104,1010040.0
2017-12-18 11:05:00,44.11,44.16,44.11,44.15,1353132.0,41.4104,41.4573,41.4104,41.4479,1353132.0
2017-12-18 11:10:00,44.15,44.17,44.13,44.16,1035204.0,41.4479,41.4667,41.4292,41.4573,1035204.0
2017-12-18 11:15:00,44.16,44.16,44.1,44.15,905888.0,41.4573,41.4573,41.401,41.4479,905888.0
2017-12-18 11:20:00,44.15,44.16,44.12,44.14,634804.0,41.4479,41.4573,41.4198,41.4385,634804.0
2017-12-18 11:25:00,44.15,44.16,44.13,44.16,888288.0,41.4479,41.4573,41.4292,41.4573,888288.0
2017-12-18 11:30:00,44.16,44.16,44.11,44.13,689044.0,41.4573,41.4573,41.4104,41.4292,689044.0
2017-12-18 11:35:00,44.13,44.14,44.09,44.12,501080.0,41.4292,41.4385,41.3916,41.4198,501080.0
2017-12-18 11:40:00,44.12,44.14,44.11,44.12,543284.0,41.4198,41.4385,41.4104,41.4198,543284.0
2017-12-18 11:45:00,44.13,44.14,44.1,44.14,383968.0,41.4292,41.4385,41.401,41.4385,383968.0
2017-12-18 11:50:00,44.14,44.16,44.12,44.13,790568.0,41.4385,41.4573,41.4198,41.4292,790568.0
2017-12-18 11:55:00,44.13,44.15,44.12,44.13,424532.0,41.4292,41.4479,41.4198,41.4292,424532.0
2017-12-18 12:00:00,44.13,44.16,44.12,44.13,498428.0,41.4292,41.4573,41.4198,41.4292,498428.0
2017-12-18 12:05:00,44.13,44.13,44.07,44.13,805952.0,41.4292,41.4292,41.3728,41.4292,805952.0
2017-12-18 12:10:00,44.13,44.13,44.1,44.13,403448.0,41.4292,41.4292,41.401,41.4292,403448.0
2017-12-18 12:15:00,44.13,44.13,44.09,44.12,395140.0,41.4292,41.4292,41.3916,41.4198,395140.0
2017-12-18 12:20:00,44.12,44.12,44.09,44.1,288308.0,41.4198,41.4198,41.3916,41.401,288308.0
2017-12-18 12:25:00,44.1,44.1,44.08,44.08,317092.0,41.401,41.401,41.3822,41.3822,317092.0
2017-12-18 12:30:00,44.08,44.09,44.07,44.08,460796.0,41.3822,41.3916,41.3728,41.3822,460796.0
2017-12-18 12:35:00,44.08,44.12,44.07,44.12,769832.0,41.3822,41.4198,41.3728,41.4198,769832.0
2017-12-18 12:40:00,44.12,44.13,44.11,44.12,309076.0,41.4198,41.4292,41.4104,41.4198,309076.0
2017-12-18 12:45:00,44.12,44.13,44.1,44.12,578628.0,41.4198,41.4292,41.401,41.4198,578628.0
2017-12-18 12:50:00,44.12,44.14,44.11,44.11,538624.0,41.4198,41.4385,41.4104,41.4104,538624.0
2017-12-18 12:55:00,44.11,44.12,44.09,44.12,728196.0,41.4104,41.4198,41.3916,41.4198,728196.0
2017-12-18 13:00:00,44.12,44.14,44.09,44.11,493528.0,41.4198,41.4385,41.3916,41.4104,493528.0
2017-12-18 13:05:00,44.11,44.16,44.11,44.13,692640.0,41.4104,41.4573,41.4104,41.4292,692640.0
2017-12-18 13:10:00,44.13,44.17,44.13,44.16,648052.0,41.4292,41.4667,41.4292,41.4573,648052.0
2017-12-18 13:15:00,44.16,44.19,44.16,44.17,686892.0,41.4573,41.4855,41.4573,41.4667,686892.0
2017-12-18 13:20:00,44.17,44.19,44.14,44.17,713672.0,41.4667,41.4855,41.4385,41.4667,713672.0
2017-12-18 13:25:00,44.16,44.2,44.16,44.2,738128.0,41.4573,41.4949,41.4573,41.4949,738128.0
2017-12-18 13:30:00,44.2,44.22,44.19,44.21,962584.0,41.4949,41.5137,41.4855,41.5043,962584.0
2017-12-18 13:35:00,44.21,44.23,44.2,44.22,624204.0,41.5043,41.523,41.4949,41.5137,624204.0
2017-12-18 13:40:00,44.22,44.23,44.2,44.21,521264.0,41.5137,41.523,41.4949,41.5043,521264.0
2017-12-18 13:45:00,44.21,44.23,44.2,44.22,803596.0,41.5043,41.523,41.4949,41.5137,803596.0
2017-12-18 13:50:00,44.22,44.25,44.22,44.23,1380844.0,41.5137,41.5418,41.5137,41.523,1380844.0
2017-12-18 13:55:00,44.23,44.25,44.21,44.25,622420.0,41.523,41.5418,41.5043,41.5418,622420.0
2017-12-18 14:00:00,44.25,44.27,44.23,44.26,787276.0,41.5418,41.5606,41.523,41.5512,787276.0
2017-12-18 14:05:00,44.26,44.29,44.25,44.27,665724.0,41.5512,41.5794,41.5418,41.5606,665724.0
2017-12-18 14:10:00,44.27,44.29,44.26,44.27,635484.0,41.5606,41.5794,41.5512,41.5606,635484.0
2017-12-18 14:15:00,44.27,44.27,44.22,44.24,913076.0,41.5606,41.5606,41.5137,41.5324,913076.0
2017-12-18 14:20:00,44.24,44.24,44.21,44.22,642664.0,41.5324,41.5324,41.5043,41.5137,642664.0
2017-12-18 14:25:00,44.22,44.23,44.21,44.21,477736.0,41.5137,41.523,41.5043,41.5043,477736.0
2017-12-18 14:30:00,44.21,44.22,44.17,44.19,773504.0,41.5043,41.5137,41.4667,41.4855,773504.0
2017-12-18 14:35:00,44.2,44.21,44.18,44.19,492404.0,41.4949,41.5043,41.4761,41.4855,492404.0
2017-12-18 14:40:00,44.2,44.23,44.18,44.22,639000.0,41.4949,41.523,41.4761,41.5137,639000.0
2017-12-18 14:45:00,44.22,44.24,44.21,44.23,574676.0,41.5137,41.5324,41.5043,41.523,574676.0
2017-12-18 14:50:00,44.23,44.25,44.21,44.23,558252.0,41.523,41.5418,41.5043,41.523,558252.0
2017-12-18 14:55:00,44.23,44.28,44.23,44.27,627836.0,41.523,41.57,41.523,41.5606,627836.0
2017-12-18 15:00:00,44.27,44.27,44.21,44.22,615696.0,41.5606,41.5606,41.5043,41.5137,615696.0
2017-12-18 15:05:00,44.22,44.25,44.21,44.24,750632.0,41.5137,41.5418,41.5043,41.5324,750632.0
2017-12-18 15:10:00,44.24,44.25,44.22,44.23,595780.0,41.5324,41.5418,41.5137,41.523,595780.0
2017-12-18 15:15:00,44.23,44.24,44.2,44.22,589888.0,41.523,41.5324,41.4949,41.5137,589888.0
2017-12-18 15:20:00,44.22,44.22,44.19,44.2,557384.0,41.5137,41.5137,41.4855,41.4949,557384.0
2017-12-18 15:25:00,44.2,44.2,44.18,44.18,748980.0,41.4949,41.4949,41.4761,41.4761,748980.0
2017-12-18 15:30:00,44.18,44.22,44.16,44.22,1313272.0,41.4761,41.5137,41.4573,41.5137,1313272.0
2017-12-18 15:35:00,44.22,44.25,44.21,44.25,911152.0,41.5137,41.5418,41.5043,41.5418,911152.0
2017-12-18 15:40:00,44.25,44.27,44.24,44.27,936148.0,41.5418,41.5606,41.5324,41.5606,936148.0
2017-12-18 15:45:00,44.27,44.3,44.25,44.26,1610440.0,41.5606,41.5888,41.5418,41.5512,1610440.0
2017-12-18 15:50:00,44.25,44.26,44.16,44.2,3096056.0,41.5418,41.5512,41.4573,41.4949,3096056.0
2017-12-18 15:55:00,44.2,44.2,44.11,44.11,5734304.0,41.4949,41.4949,41.4104,41.4104,5734304.0
2017-12-19 09:30:00,43.66,43.85,43.64,43.75,6470324.0,40.9879,41.1663,40.9691,41.0724,6470324.0
2017-12-19 09:35:00,43.74,43.78,43.67,43.73,3136756.0,41.063,41.1006,40.9973,41.0536,3136756.0
2017-12-19 09:40:00,43.73,43.73,43.54,43.55,3625356.0,41.0536,41.0536,40.8753,40.8847,3625356.0
2017-12-19 09:45:00,43.54,43.62,43.52,43.61,2875524.0,40.8753,40.9504,40.8565,40.941,2875524.0
2017-12-19 09:50:00,43.6,43.77,43.58,43.77,2482688.0,40.9316,41.0912,40.9128,41.0912,2482688.0
2017-12-19 09:55:00,43.77,43.82,43.73,43.73,2836648.0,41.0912,41.1381,41.0536,41.0536,2836648.0
2017-12-19 10:00:00,43.73,43.77,43.7,43.74,1621204.0,41.0536,41.0912,41.0255,41.063,1621204.0
2017-12-19 10:05:00,43.74,43.77,43.69,43.69,1126196.0,41.063,41.0912,41.0161,41.0161,1126196.0
2017-12-19 10:10:00,43.69,43.76,43.68,43.7,1520700.0,41.0161,41.0818,41.0067,41.0255,1520700.0
2017-12-19 10:15:00,43.69,43.7,43.63,43.7,1342496.0,41.0161,41.0255,40.9598,41.0255,1342496.0
2017-12-19 10:20:00,43.7,43.7,43.61,43.63,1174016.0,41.0255,41.0255,40.941,40.9598,1174016.0
2017-12-19 10:25:00,43.63,43.67,43.61,43.67,1139508.0,40.9598,40.9973,40.941,40.9973,1139508.0
2017-12-19 10:30:00,43.67,43.69,43.64,43.68,1003432.0,40.9973,41.0161,40.9691,41.0067,1003432.0
2017-12-19 10:35:00,43.68,43.72,43.63,43.65,1084008.0,41.0067,41.0443,40.9598,40.9785,1084008.0
2017-12-19 10:40:00,43.64,43.65,43.57,43.57,1536460.0,40.9691,40.9785,40.9034,40.9034,1536460.0
2017-12-19 10:45:00,43.57,43.62,43.56,43.61,1671156.0,40.9034,40.9504,40.894,40.941,1671156.0
2017-12-19 10:50:00,43.61,43.66,43.59,43.65,1138880.0,40.941,40.9879,40.9222,40.9785,1138880.0
2017-12-19 10:55:00,43.65,43.66,43.59,43.6,990916.0,40.9785,40.9879,40.9222,40.9316,990916.0
2017-12-19 11:00:00,43.6,43.62,43.58,43.6,971476.0,40.9316,40.9504,40.9128,40.9316,971476.0
2017-12-19 11:05:00,43.6,43.61,43.58,43.6,734888.0,40.9316,40.941,40.9128,40.9316,734888.0
2017-12-19 11:10:00,43.6,43.63,43.57,43.63,1839112.0,40.9316,40.9598,40.9034,40.9598,1839112.0
2017-12-19 11:15:00,43.63,43.69,43.62,43.69,1219624.0,40.9598,41.0161,40.9504,41.0161,1219624.0
2017-12-19 11:20:00,43.68,43.72,43.66,43.7,976876.0,41.0067,41.0443,40.9879,41.0255,976876.0
2017-12-19 11:25:00,43.7,43.74,43.69,43.74,993568.0,41.0255,41.063,41.0161,41.063,993568.0
2017-12-19 11:30:00,43.74,43.74,43.7,43.7,783280.0,41.063,41.063,41.0255,41.0255,783280.0
2017-12-19 11:35:00,43.71,43.72,43.67,43.67,546424.0,41.0349,41.0443,40.9973,40.9973,546424.0
2017-12-19 11:40:00,43.68,43.7,43.65,43.67,628432.0,41.0067,41.0255,40.9785,40.9973,628432.0
2017-12-19 11:45:00,43.67,43.7,43.64,43.69,658516.0,40.9973,41.0255,40.9691,41.0161,658516.0
2017-12-19 11:50:00,43.68,43.7,43.62,43.65,653816.0,41.0067,41.0255,40.9504,40.9785,653816.0
2017-12-19 11:55:00,43.65,43.65,43.6,43.63,491680.0,40.9785,40.9785,40.9316,40.9598,491680.0
2017-12-19 12:00:00,43.63,43.64,43.59,43.63,844600.0,40.9598,40.9691,40.9222,40.9598,844600.0
2017-12-19 12:05:00,43.63,43.64,43.6,43.62,650312.0,40.9598,40.9691,40.9316,40.9504,650312.0
2017-12-19 12:10:00,43.62,43.63,43.58,43.62,711016.0,40.9504,40.9598,40.9128,40.9504,711016.0
2017-12-19 12:15:00,43.62,43.63,43.59,43.6,580916.0,40.9504,40.9598,40.9222,40.9316,580916.0
2017-12-19 12:20:00,43.6,43.6,43.55,43.57,1149224.0,40.9316,40.9316,40.8847,40.9034,1149224.0
2017-12-19 12:25:00,43.57,43.61,43.56,43.58,603220.0,40.9034,40.941,40.894,40.9128,603220.0
2017-12-19 12:30:00,43.58,43.63,43.57,43.62,757864.0,40.9128,40.9598,40.9034,40.9504,757864.0
2017-12-19 12:35:00,43.62,43.65,43.6,43.65,806364.0,40.9504,40.9785,40.9316,40.9785,806364.0
2017-12-19 12:40:00,43.64,43.66,43.63,43.66,561540.0,40.9691,40.9879,40.9598,40.9879,561540.0
2017-12-19 12:45:00,43.66,43.66,43.62,43.64,529428.0,40.9879,40.9879,40.9504,40.9691,529428.0
2017-12-19 12:50:00,43.64,43.66,43.63,43.66,479008.0,40.9691,40.9879,40.9598,40.9879,479008.0
2017-12-19 12:55:00,43.66,43.68,43.65,43.65,397460.0,40.9879,41.0067,40.9785,40.9785,397460.0
2017-12-19 13:00:00,43.66,43.68,43.65,43.68,372420.0,40.9879,41.0067,40.9785,41.0067,372420.0
2017-12-19 13:05:00,43.68,43.69,43.66,43.68,545252.0,41.0067,41.0161,40.9879,41.0067,545252.0
2017-12-19 13:10:00,43.68,43.69,43.67,43.69,454872.0,41.0067,41.0161,40.9973,41.0161,454872.0
2017-12-19 13:15:00,43.69,43.72,43.68,43.72,664168.0,41.0161,41.0443,41.0067,41.0443,664168.0
2017-12-19 13:20:00,43.72,43.75,43.72,43.73,1007448.0,41.0443,41.0724,41.0443,41.0536,1007448.0
2017-12-19 13:25:00,43.73,43.73,43.71,43.72,483548.0,41.0536,41.0536,41.0349,41.0443,483548.0
2017-12-19 13:30:00,43.72,43.77,43.71,43.76,859292.0,41.0443,41.0912,41.0349,41.0818,859292.0
2017-12-19 13:35:00,43.76,43.76,43.72,43.72,538924.0,41.0818,41.0818,41.0443,41.0443,538924.0
2017-12-19 13:40:00,43.73,43.74,43.71,43.72,321984.0,41.0536,41.063,41.0349,41.0443,321984.0
2017-12-19 13:45:00,43.72,43.74,43.71,43.73,328044.0,41.0443,41.063,41.0349,41.0536,328044.0
2017-12-19 13:50:00,43.73,43.73,43.7,43.73,371304.0,41.0536,41.0536,41.0255,41.0536,371304.0
2017-12-19 13:55:00,43.73,43.73,43.69,43.69,526404.0,41.0536,41.0536,41.0161,41.0161,526404.0
2017-12-19 14:00:00,43.69,43.71,43.68,43.69,564120.0,41.0161,41.0349,41.0067,41.0161,564120.0
2017-12-19 14:05:00,43.69,43.7,43.64,43.65,799032.0,41.0161,41.0255,40.9691,40.9785,799032.0
2017-12-19 14:10:00,43.65,43.67,43.63,43.65,512604.0,40.9785,40.9973,40.9598,40.9785,512604.0
2017-12-19 14:15:00,43.65,43.67,43.63,43.63,405188.0,40.9785,40.9973,40.9598,40.9598,405188.0
2017-12-19 14:20:00,43.64,43.7,43.63,43.69,567728.0,40.9691,41.0255,40.9598,41.0161,567728.0
2017-12-19 14:25:00,43.69,43.73,43.68,43.72,528044.0,41.0161,41.0536,41.0067,41.0443,528044.0
2017-12-19 14:30:00,43.72,43.72,43.68,43.68,737200.0,41.0443,41.0443,41.0067,41.0067,737200.0
2017-12-19 14:35:00,43.68,43.69,43.65,43.66,414648.0,41.0067,41.0161,40.9785,40.9879,414648.0
2017-12-19 14:40:00,43.66,43.67,43.65,43.65,547960.0,40.9879,40.9973,40.9785,40.9785,547960.0
2017-12-19 14:45:00,43.65,43.66,43.63,43.64,416964.0,40.9785,40.9879,40.9598,40.9691,416964.0
2017-12-19 14:50:00,43.64,43.66,43.6,43.61,608948.0,40.9691,40.9879,40.9316,40.941,608948.0
2017-12-19 14:55:00,43.62,43.63,43.61,43.62,484368.0,40.9504,40.9598,40.941,40.9504,484368.0
2017-12-19 15:00:00,43.62,43.63,43.56,43.56,731836.0,40.9504,40.9598,40.894,40.894,731836.0
2017-12-19 15:05:00,43.57,43.59,43.56,43.58,1049660.0,40.9034,40.9222,40.894,40.9128,1049660.0
2017-12-19 15:10:00,43.58,43.63,43.57,43.62,1071444.0,40.9128,40.9598,40.9034,40.9504,1071444.0
2017-12-19 15:15:00,43.62,43.63,43.59,43.6,705448.0,40.9504,40.9598,40.9222,40.9316,705448.0
2017-12-19 15:20:00,43.6,43.67,43.59,43.63,1057100.0,40.9316,40.9973,40.9222,40.9598,1057100.0
2017-12-19 15:25:00,43.63,43.64,43.61,43.63,599568.0,40.9598,40.9691,40.941,40.9598,599568.0
2017-12-19 15:30:00,43.63,43.65,43.63,43.64,959744.0,40.9598,40.9785,40.9598,40.9691,959744.0
2017-12-19 15:35:00,43.63,43.63,43.61,43.62,821684.0,40.9598,40.9598,40.941,40.9504,821684.0
2017-12-19 15:40:00,43.62,43.65,43.61,43.62,1031036.0,40.9504,40.9785,40.941,40.9504,1031036.0
2017-12-19 15:45:00,43.62,43.63,43.56,43.56,1716800.0,40.9504,40.9598,40.894,40.894,1716800.0
2017-12-19 15:50:00,43.56,43.62,43.56,43.62,1974944.0,40.894,40.9504,40.894,40.9504,1974944.0
2017-12-19 15:55:00,43.62,43.63,43.56,43.63,4316884.0,40.9504,40.9598,40.894,40.9598,4316884.0
2017-12-20 09:30:00,43.72,43.85,43.69,43.81,5563996.0,41.0443,41.1663,41.0161,41.1287,5563996.0
2017-12-20 09:35:00,43.81,43.82,43.7,43.71,2522000.0,41.1287,41.1381,41.0255,41.0349,2522000.0
2017-12-20 09:40:00,43.7,43.75,43.5,43.51,3610224.0,41.0255,41.0724,40.8377,40.8471,3610224.0
2017-12-20 09:45:00,43.51,43.52,43.4,43.42,2847572.0,40.8471,40.8565,40.7438,40.7626,2847572.0
2017-12-20 09:50:00,43.42,43.49,43.35,43.37,2596528.0,40.7626,40.8283,40.6969,40.7157,2596528.0
2017-12-20 09:55:00,43.37,43.52,43.37,43.51,1687624.0,40.7157,40.8565,40.7157,40.8471,1687624.0
2017-12-20 10:00:00,43.51,43.54,43.45,43.48,1462584.0,40.8471,40.8753,40.7908,40.8189,1462584.0
2017-12-20 10:05:00,43.48,43.49,43.44,43.48,1200520.0,40.8189,40.8283,40.7814,40.8189,1200520.0
2017-12-20 10:10:00,43.48,43.57,43.48,43.53,1543148.0,40.8189,40.9034,40.8189,40.8659,1543148.0
2017-12-20 10:15:00,43.53,43.53,43.45,43.45,1292600.0,40.8659,40.8659,40.7908,40.7908,1292600.0
2017-12-20 10:20:00,43.45,43.46,43.41,43.41,1343764.0,40.7908,40.8002,40.7532,40.7532,1343764.0
2017-12-20 10:25:00,43.41,43.47,43.4,43.47,958600.0,40.7532,40.8096,40.7438,40.8096,958600.0
2017-12-20 10:30:00,43.47,43.47,43.41,43.44,738416.0,40.8096,40.8096,40.7532,40.7814,738416.0
2017-12-20 10:35:00,43.44,43.46,43.38,43.4,797912.0,40.7814,40.8002,40.7251,40.7438,797912.0
2017-12-20 10:40:00,43.4,43.43,43.31,43.36,1701140.0,40.7438,40.772,40.6593,40.7063,1701140.0
2017-12-20 10:45:00,43.35,43.41,43.33,43.4,1014144.0,40.6969,40.7532,40.6781,40.7438,1014144.0
2017-12-20 10:50:00,43.4,43.44,43.39,43.42,854964.0,40.7438,40.7814,40.7344,40.7626,854964.0
2017-12-20 10:55:00,43.42,43.46,43.38,43.39,1036940.0,40.7626,40.8002,40.7251,40.7344,1036940.0
2017-12-20 11:00:00,43.38,43.5,43.38,43.5,1073280.0,40.7251,40.8377,40.7251,40.8377,1073280.0
2017-12-20 11:05:00,43.5,43.52,43.46,43.46,1190132.0,40.8377,40.8565,40.8002,40.8002,1190132.0
2017-12-20 11:10:00,43.46,43.48,43.41,43.45,572792.0,40.8002,40.8189,40.7532,40.7908,572792.0
2017-12-20 11:15:00,43.44,43.45,43.4,43.4,470836.0,40.7814,40.7908,40.7438,40.7438,470836.0
2017-12-20 11:20:00,43.4,43.43,43.38,43.42,927584.0,40.7438,40.772,40.7251,40.7626,927584.0
2017-12-20 11:25:00,43.42,43.52,43.42,43.52,941996.0,40.7626,40.8565,40.7626,40.8565,941996.0
2017-12-20 11:30:00,43.52,43.57,43.46,43.55,1332124.0,40.8565,40.9034,40.8002,40.8847,1332124.0
2017-12-20 11:35:00,43.55,43.57,43.53,43.55,596924.0,40.8847,40.9034,40.8659,40.8847,596924.0
2017-12-20 11:40:00,43.55,43.55,43.53,43.54,416428.0,40.8847,40.8847,40.8659,40.8753,416428.0
2017-12-20 11:45:00,43.54,43.59,43.54,43.59,671724.0,40.8753,40.9222,40.8753,40.9222,671724.0
2017-12-20 11:50:00,43.59,43.61,43.57,43.61,667252.0,40.9222,40.941,40.9034,40.941,667252.0
2017-12-20 11:55:00,43.61,43.61,43.56,43.58,743200.0,40.941,40.941,40.894,40.9128,743200.0
2017-12-20 12:00:00,43.58,43.58,43.55,43.56,512600.0,40.9128,40.9128,40.8847,40.894,512600.0
2017-12-20 12:05:00,43.56,43.57,43.52,43.53,453432.0,40.894,40.9034,40.8565,40.8659,453432.0
2017-12-20 12:10:00,43.53,43.6,43.53,43.6,610188.0,40.8659,40.9316,40.8659,40.9316,610188.0
2017-12-20 12:15:00,43.61,43.66,43.6,43.65,1276212.0,40.941,40.9879,40.9316,40.9785,1276212.0
2017-12-20 12:20:00,43.65,43.68,43.62,43.67,610148.0,40.9785,41.0067,40.9504,40.9973,610148.0
2017-12-20 12:25:00,43.67,43.67,43.61,43.63,608944.0,40.9973,40.9973,40.941,40.9598,608944.0
2017-12-20 12:30:00,43.63,43.66,43.61,43.65,571868.0,40.9598,40.9879,40.941,40.9785,571868.0
2017-12-20 12:35:00,43.65,43.66,43.56,43.58,700640.0,40.9785,40.9879,40.894,40.9128,700640.0
2017-12-20 12:40:00,43.58,43.6,43.57,43.58,453544.0,40.9128,40.9316,40.9034,40.9128,453544.0
2017-12-20 12:45:00,43.58,43.65,43.58,43.64,560212.0,40.9128,40.9785,40.9128,40.9691,560212.0
2017-12-20 12:50:00,43.64,43.66,43.61,43.62,429644.0,40.9691,40.9879,40.941,40.9504,429644.0
2017-12-20 12:55:00,43.62,43.64,43.6,43.63,378712.0,40.9504,40.9691,40.9316,40.9598,378712.0
2017-12-20 13:00:00,43.63,43.64,43.61,43.62,376444.0,40.9598,40.9691,40.941,40.9504,376444.0
2017-12-20 13:05:00,43.62,43.63,43.6,43.63,297076.0,40.9504,40.9598,40.9316,40.9598,297076.0
2017-12-20 13:10:00,43.63,43.66,43.62,43.64,451772.0,40.9598,40.9879,40.9504,40.9691,451772.0
2017-12-20 13:15:00,43.64,43.65,43.61,43.62,512028.0,40.9691,40.9785,40.941,40.9504,512028.0
2017-12-20 13:20:00,43.62,43.68,43.6,43.67,735024.0,40.9504,41.0067,40.9316,40.9973,735024.0
2017-12-20 13:25:00,43.67,43.69,43.66,43.66,476480.0,40.9973,41.0161,40.9879,40.9879,476480.0
2017-12-20 13:30:00,43.66,43.68,43.64,43.66,409168.0,40.9879,41.0067,40.9691,40.9879,409168.0
2017-12-20 13:35:00,43.66,43.66,43.63,43.63,434436.0,40.9879,40.9879,40.9598,40.9598,434436.0
2017-12-20 13:40:00,43.63,43.65,43.61,43.65,356524.0,40.9598,40.9785,40.941,40.9785,356524.0
2017-12-20 13:45:00,43.65,43.65,43.63,43.65,370204.0,40.9785,40.9785,40.9598,40.9785,370204.0
2017-12-20 13:50:00,43.65,43.69,43.64,43.68,526164.0,40.9785,41.0161,40.9691,41.0067,526164.0
2017-12-20 13:55:00,43.68,43.71,43.67,43.69,607256.0,41.0067,41.0349,40.9973,41.0161,607256.0
2017-12-20 14:00:00,43.69,43.69,43.67,43.67,480164.0,41.0161,41.0161,40.9973,40.9973,480164.0
2017-12-20 14:05:00,43.67,43.67,43.62,43.63,650164.0,40.9973,40.9973,40.9504,40.9598,650164.0
2017-12-20 14:10:00,43.63,43.63,43.59,43.63,608844.0,40.9598,40.9598,40.9222,40.9598,608844.0
2017-12-20 14:15:00,43.63,43.64,43.62,43.63,409104.0,40.9598,40.9691,40.9504,40.9598,409104.0
2017-12-20 14:20:00,43.63,43.65,43.62,43.63,412656.0,40.9598,40.9785,40.9504,40.9598,412656.0
2017-12-20 14:25:00,43.63,43.63,43.53,43.56,949716.0,40.9598,40.9598,40.8659,40.894,949716.0
2017-12-20 14:30:00,43.57,43.58,43.54,43.58,556440.0,40.9034,40.9128,40.8753,40.9128,556440.0
2017-12-20 14:35:00,43.58,43.58,43.52,43.54,525592.0,40.9128,40.9128,40.8565,40.8753,525592.0
2017-12-20 14:40:00,43.54,43.54,43.49,43.51,745112.0,40.8753,40.8753,40.8283,40.8471,745112.0
2017-12-20 14:45:00,43.51,43.55,43.49,43.51,538336.0,40.8471,40.8847,40.8283,40.8471,538336.0
2017-12-20 14:50:00,43.51,43.55,43.51,43.52,608356.0,40.8471,40.8847,40.8471,40.8565,608356.0
2017-12-20 14:55:00,43.52,43.55,43.51,43.55,460568.0,40.8565,40.8847,40.8471,40.8847,460568.0
2017-12-20 15:00:00,43.55,43.57,43.54,43.55,539192.0,40.8847,40.9034,40.8753,40.8847,539192.0
2017-12-20 15:05:00,43.55,43.57,43.55,43.56,463564.0,40.8847,40.9034,40.8847,40.894,463564.0
2017-12-20 15:10:00,43.56,43.56,43.53,43.55,451600.0,40.894,40.894,40.8659,40.8847,451600.0
2017-12-20 15:15:00,43.55,43.58,43.54,43.57,439520.0,40.8847,40.9128,40.8753,40.9034,439520.0
2017-12-20 15:20:00,43.57,43.63,43.57,43.62,543164.0,40.9034,40.9598,40.9034,40.9504,543164.0
2017-12-20 15:25:00,43.62,43.63,43.6,43.6,478852.0,40.9504,40.9598,40.9316,40.9316,478852.0
2017-12-20 15:30:00,43.6,43.63,43.6,43.63,630052.0,40.9316,40.9598,40.9316,40.9598,630052.0
2017-12-20 15:35:00,43.63,43.65,43.62,43.64,669944.0,40.9598,40.9785,40.9504,40.9691,669944.0
2017-12-20 15:40:00,43.64,43.66,43.64,43.65,801460.0,40.9691,40.9879,40.9691,40.9785,801460.0
2017-12-20 15:45:00,43.65,43.66,43.6,43.62,928212.0,40.9785,40.9879,40.9316,40.9504,928212.0
2017-12-20 15:50:00,43.61,43.62,43.59,43.6,966224.0,40.941,40.9504,40.9222,40.9316,966224.0
2017-12-20 15:55:00,43.6,43.62,43.57,43.59,2251996.0,40.9316,40.9504,40.9034,40.9222,2251996.0
2017-12-21 09:30:00,43.54,43.79,43.52,43.76,3851952.0,40.8753,41.11,40.8565,41.0818,3851952.0
2017-12-21 09:35:00,43.76,43.83,43.74,43.81,2498192.0,41.0818,41.1475,41.063,41.1287,2498192.0
2017-12-21 09:40:00,43.81,43.81,43.71,43.76,1105100.0,41.1287,41.1287,41.0349,41.0818,1105100.0
2017-12-21 09:45:00,43.75,43.8,43.73,43.77,884160.0,41.0724,41.1194,41.0536,41.0912,884160.0
2017-12-21 09:50:00,43.77,43.78,43.69,43.7,1155528.0,41.0912,41.1006,41.0161,41.0255,1155528.0
2017-12-21 09:55:00,43.7,43.72,43.68,43.72,1067508.0,41.0255,41.0443,41.0067,41.0443,1067508.0
2017-12-21 10:00:00,43.72,43.78,43.71,43.76,1026028.0,41.0443,41.1006,41.0349,41.0818,1026028.0
2017-12-21 10:05:00,43.75,43.75,43.68,43.71,744784.0,41.0724,41.0724,41.0067,41.0349,744784.0
2017-12-21 10:10:00,43.71,43.72,43.64,43.68,921812.0,41.0349,41.0443,40.9691,41.0067,921812.0
2017-12-21 10:15:00,43.68,43.7,43.67,43.68,716164.0,41.0067,41.0255,40.9973,41.0067,716164.0
2017-12-21 10:20:00,43.67,43.73,43.65,43.71,972688.0,40.9973,41.0536,40.9785,41.0349,972688.0
2017-12-21 10:25:00,43.71,43.73,43.69,43.7,580728.0,41.0349,41.0536,41.0161,41.0255,580728.0
2017-12-21 10:30:00,43.7,43.71,43.65,43.69,843452.0,41.0255,41.0349,40.9785,41.0161,843452.0
2017-12-21 10:35:00,43.69,43.76,43.69,43.75,1119892.0,41.0161,41.0818,41.0161,41.0724,1119892.0
2017-12-21 10:40:00,43.75,43.77,43.73,43.74,734784.0,41.0724,41.0912,41.0536,41.063,734784.0
2017-12-21 10:45:00,43.74,43.76,43.7,43.76,1006340.0,41.063,41.0818,41.0255,41.0818,1006340.0
2017-12-21 10:50:00,43.76,43.78,43.74,43.78,950304.0,41.0818,41.1006,41.063,41.1006,950304.0
2017-12-21 10:55:00,43.78,43.81,43.78,43.8,1414604.0,41.1006,41.1287,41.1006,41.1194,1414604.0
2017-12-21 11:00:00,43.8,43.87,43.8,43.84,1780772.0,41.1194,41.1851,41.1194,41.1569,1780772.0
2017-12-21 11:05:00,43.84,43.88,43.83,43.86,1073008.0,41.1569,41.1945,41.1475,41.1757,1073008.0
2017-12-21 11:10:00,43.86,43.91,43.86,43.9,1257212.0,41.1757,41.2226,41.1757,41.2132,1257212.0
2017-12-21 11:15:00,43.9,43.93,43.89,43.91,1246584.0,41.2132,41.2414,41.2038,41.2226,1246584.0
2017-12-21 11:20:00,43.91,43.95,43.89,43.95,1097740.0,41.2226,41.2602,41.2038,41.2602,1097740.0
2017-12-21 11:25:00,43.95,43.98,43.93,43.97,1205068.0,41.2602,41.2883,41.2414,41.279,1205068.0
2017-12-21 11:30:00,43.97,44.01,43.95,43.96,1511708.0,41.279,41.3165,41.2602,41.2696,1511708.0
2017-12-21 11:35:00,43.96,43.98,43.95,43.97,656484.0,41.2696,41.2883,41.2602,41.279,656484.0
2017-12-21 11:40:00,43.97,43.98,43.91,43.92,2003776.0,41.279,41.2883,41.2226,41.232,2003776.0
2017-12-21 11:45:00,43.92,43.94,43.89,43.91,915252.0,41.232,41.2508,41.2038,41.2226,915252.0
2017-12-21 11:50:00,43.91,43.93,43.9,43.9,557556.0,41.2226,41.2414,41.2132,41.2132,557556.0
2017-12-21 11:55:00,43.89,43.9,43.87,43.87,729584.0,41.2038,41.2132,41.1851,41.1851,729584.0
2017-12-21 12:00:00,43.87,43.88,43.85,43.87,582084.0,41.1851,41.1945,41.1663,41.1851,582084.0
2017-12-21 12:05:00,43.88,43.9,43.86,43.88,562176.0,41.1945,41.2132,41.1757,41.1945,562176.0
2017-12-21 12:10:00,43.88,43.9,43.88,43.88,464560.0,41.1945,41.2132,41.1945,41.1945,464560.0
2017-12-21 12:15:00,43.88,43.88,43.86,43.87,491432.0,41.1945,41.1945,41.1757,41.1851,491432.0
2017-12-21 12:20:00,43.88,43.91,43.87,43.9,376636.0,41.1945,41.2226,41.1851,41.2132,376636.0
2017-12-21 12:25:00,43.9,43.92,43.89,43.91,584476.0,41.2132,41.232,41.2038,41.2226,584476.0
2017-12-21 12:30:00,43.91,43.93,43.88,43.89,1364032.0,41.2226,41.2414,41.1945,41.2038,1364032.0
2017-12-21 12:35:00,43.89,43.91,43.89,43.89,294920.0,41.2038,41.2226,41.2038,41.2038,294920.0
2017-12-21 12:40:00,43.89,43.89,43.87,43.87,274580.0,41.2038,41.2038,41.1851,41.1851,274580.0
2017-12-21 12:45:00,43.88,43.89,43.87,43.88,287364.0,41.1945,41.2038,41.1851,41.1945,287364.0
2017-12-21 12:50:00,43.88,43.91,43.87,43.9,398692.0,41.1945,41.2226,41.1851,41.2132,398692.0
2017-12-21 12:55:00,43.9,43.92,43.89,43.91,922400.0,41.2132,41.232,41.2038,41.2226,922400.0
2017-12-21 13:00:00,43.91,43.95,43.91,43.92,708648.0,41.2226,41.2602,41.2226,41.232,708648.0
2017-12-21 13:05:00,43.92,43.95,43.91,43.94,269232.0,41.232,41.2602,41.2226,41.2508,269232.0
2017-12-21 13:10:00,43.94,43.97,43.93,43.96,608660.0,41.2508,41.279,41.2414,41.2696,608660.0
2017-12-21 13:15:00,43.96,43.96,43.93,43.94,362492.0,41.2696,41.2696,41.2414,41.2508,362492.0
2017-12-21 13:20:00,43.94,43.95,43.91,43.91,324624.0,41.2508,41.2602,41.2226,41.2226,324624.0
2017-12-21 13:25:00,43.92,43.93,43.9,43.9,346820.0,41.232,41.2414,41.2132,41.2132,346820.0
2017-12-21 13:30:00,43.9,43.91,43.88,43.91,465124.0,41.2132,41.2226,41.1945,41.2226,465124.0
2017-12-21 13:35:00,43.9,43.92,43.88,43.91,468324.0,41.2132,41.232,41.1945,41.2226,468324.0
2017-12-21 13:40:00,43.91,43.92,43.9,43.92,208604.0,41.2226,41.232,41.2132,41.232,208604.0
2017-12-21 13:45:00,43.92,43.94,43.92,43.93,322624.0,41.232,41.2508,41.232,41.2414,322624.0
2017-12-21 13:50:00,43.93,43.94,43.92,43.93,302544.0,41.2414,41.2508,41.232,41.2414,302544.0
2017-12-21 13:55:00,43.93,43.94,43.91,43.92,423104.0,41.2414,41.2508,41.2226,41.232,423104.0
2017-12-21 14:00:00,43.92,43.92,43.87,43.88,471396.0,41.232,41.232,41.1851,41.1945,471396.0
2017-12-21 14:05:00,43.89,43.89,43.84,43.85,462792.0,41.2038,41.2038,41.1569,41.1663,462792.0
2017-12-21 14:10:00,43.85,43.86,43.83,43.85,529168.0,41.1663,41.1757,41.1475,41.1663,529168.0
2017-12-21 14:15:00,43.85,43.85,43.82,43.84,552528.0,41.1663,41.1663,41.1381,41.1569,552528.0
2017-12-21 14:20:00,43.84,43.85,43.82,43.83,411212.0,41.1569,41.1663,41.1381,41.1475,411212.0
2017-12-21 14:25:00,43.83,43.84,43.81,43.84,430340.0,41.1475,41.1569,41.1287,41.1569,430340.0
2017-12-21 14:30:00,43.84,43.84,43.81,43.82,441616.0,41.1569,41.1569,41.1287,41.1381,441616.0
2017-12-21 14:35:00,43.82,43.86,43.82,43.85,432896.0,41.1381,41.1757,41.1381,41.1663,432896.0
2017-12-21 14:40:00,43.85,43.87,43.84,43.86,338524.0,41.1663,41.1851,41.1569,41.1757,338524.0
2017-12-21 14:45:00,43.86,43.87,43.83,43.84,229032.0,41.1757,41.1851,41.1475,41.1569,229032.0
2017-12-21 14:50:00,43.84,43.85,43.82,43.85,322044.0,41.1569,41.1663,41.1381,41.1663,322044.0
2017-12-21 14:55:00,43.85,43.87,43.84,43.85,294112.0,41.1663,41.1851,41.1569,41.1663,294112.0
2017-12-21 15:00:00,43.85,43.86,43.82,43.82,343832.0,41.1663,41.1757,41.1381,41.1381,343832.0
2017-12-21 15:05:00,43.82,43.84,43.81,43.83,422644.0,41.1381,41.1569,41.1287,41.1475,422644.0
2017-12-21 15:10:00,43.83,43.85,43.83,43.84,270600.0,41.1475,41.1663,41.1475,41.1569,270600.0
2017-12-21 15:15:00,43.84,43.84,43.77,43.8,679756.0,41.1569,41.1569,41.0912,41.1194,679756.0
2017-12-21 15:20:00,43.79,43.81,43.78,43.81,410700.0,41.11,41.1287,41.1006,41.1287,410700.0
2017-12-21 15:25:00,43.81,43.84,43.81,43.84,661876.0,41.1287,41.1569,41.1287,41.1569,661876.0
2017-12-21 15:30:00,43.84,43.86,43.84,43.86,732420.0,41.1569,41.1757,41.1569,41.1757,732420.0
2017-12-21 15:35:00,43.86,43.87,43.84,43.85,721748.0,41.1757,41.1851,41.1569,41.1663,721748.0
2017-12-21 15:40:00,43.85,43.86,43.84,43.85,601340.0,41.1663,41.1757,41.1569,41.1663,601340.0
2017-12-21 15:45:00,43.85,43.85,43.81,43.83,706588.0,41.1663,41.1663,41.1287,41.1475,706588.0
2017-12-21 15:50:00,43.83,43.83,43.73,43.74,1541668.0,41.1475,41.1475,41.0536,41.063,1541668.0
2017-12-21 15:55:00,43.73,43.79,43.72,43.75,2520092.0,41.0536,41.11,41.0443,41.0724,2520092.0
2017-12-22 09:30:00,43.68,43.86,43.63,43.81,4489860.0,41.0067,41.1757,40.9598,41.1287,4489860.0
2017-12-22 09:35:00,43.81,43.84,43.72,43.74,1462452.0,41.1287,41.1569,41.0443,41.063,1462452.0
2017-12-22 09:40:00,43.74,43.8,43.73,43.76,1278312.0,41.063,41.1194,41.0536,41.0818,1278312.0
2017-12-22 09:45:00,43.77,43.82,43.75,43.78,949884.0,41.0912,41.1381,41.0724,41.1006,949884.0
2017-12-22 09:50:00,43.78,43.81,43.75,43.8,700676.0,41.1006,41.1287,41.0724,41.1194,700676.0
2017-12-22 09:55:00,43.8,43.82,43.77,43.8,773236.0,41.1194,41.1381,41.0912,41.1194,773236.0
2017-12-22 10:00:00,43.8,43.8,43.74,43.76,792964.0,41.1194,41.1194,41.063,41.0818,792964.0
2017-12-22 10:05:00,43.76,43.79,43.72,43.76,659540.0,41.0818,41.11,41.0443,41.0818,659540.0
2017-12-22 10:10:00,43.76,43.77,43.72,43.74,602244.0,41.0818,41.0912,41.0443,41.063,602244.0
2017-12-22 10:15:00,43.74,43.8,43.74,43.78,627696.0,41.063,41.1194,41.063,41.1006,627696.0
2017-12-22 10:20:00,43.78,43.78,43.71,43.78,917184.0,41.1006,41.1006,41.0349,41.1006,917184.0
2017-12-22 10:25:00,43.78,43.79,43.74,43.76,474960.0,41.1006,41.11,41.063,41.0818,474960.0
2017-12-22 10:30:00,43.75,43.77,43.74,43.75,399936.0,41.0724,41.0912,41.063,41.0724,399936.0
2017-12-22 10:35:00,43.75,43.75,43.72,43.74,359944.0,41.0724,41.0724,41.0443,41.063,359944.0
2017-12-22 10:40:00,43.73,43.78,43.73,43.76,452916.0,41.0536,41.1006,41.0536,41.0818,452916.0
2017-12-22 10:45:00,43.76,43.78,43.75,43.77,377076.0,41.0818,41.1006,41.0724,41.0912,377076.0
2017-12-22 10:50:00,43.77,43.79,43.74,43.79,966016.0,41.0912,41.11,41.063,41.11,966016.0
2017-12-22 10:55:00,43.79,43.83,43.77,43.82,752456.0,41.11,41.1475,41.0912,41.1381,752456.0
2017-12-22 11:00:00,43.82,43.84,43.79,43.81,528236.0,41.1381,41.1569,41.11,41.1287,528236.0
2017-12-22 11:05:00,43.8,43.81,43.76,43.77,567508.0,41.1194,41.1287,41.0818,41.0912,567508.0
2017-12-22 11:10:00,43.77,43.8,43.77,43.79,287200.0,41.0912,41.1194,41.0912,41.11,287200.0
2017-12-22 11:15:00,43.79,43.79,43.75,43.77,419224.0,41.11,41.11,41.0724,41.0912,419224.0
2017-12-22 11:20:00,43.77,43.84,43.77,43.82,668780.0,41.0912,41.1569,41.0912,41.1381,668780.0
2017-12-22 11:25:00,43.82,43.83,43.79,43.79,273020.0,41.1381,41.1475,41.11,41.11,273020.0
2017-12-22 11:30:00,43.79,43.79,43.73,43.77,637244.0,41.11,41.11,41.0536,41.0912,637244.0
2017-12-22 11:35:00,43.78,43.81,43.77,43.8,401168.0,41.1006,41.1287,41.0912,41.1194,401168.0
2017-12-22 11:40:00,43.79,43.81,43.79,43.81,339472.0,41.11,41.1287,41.11,41.1287,339472.0
2017-12-22 11:45:00,43.81,43.83,43.79,43.79,490708.0,41.1287,41.1475,41.11,41.11,490708.0
2017-12-22 11:50:00,43.79,43.81,43.77,43.79,374132.0,41.11,41.1287,41.0912,41.11,374132.0
2017-12-22 11:55:00,43.79,43.8,43.77,43.77,320868.0,41.11,41.1194,41.0912,41.0912,320868.0
2017-12-22 12:00:00,43.77,43.77,43.75,43.76,452316.0,41.0912,41.0912,41.0724,41.0818,452316.0
2017-12-22 12:05:00,43.76,43.77,43.75,43.76,381604.0,41.0818,41.0912,41.0724,41.0818,381604.0
2017-12-22 12:10:00,43.76,43.77,43.75,43.76,616192.0,41.0818,41.0912,41.0724,41.0818,616192.0
2017-12-22 12:15:00,43.76,43.77,43.75,43.76,346756.0,41.0818,41.0912,41.0724,41.0818,346756.0
2017-12-22 12:20:00,43.75,43.76,43.73,43.74,381384.0,41.0724,41.0818,41.0536,41.063,381384.0
2017-12-22 12:25:00,43.74,43.75,43.73,43.73,471444.0,41.063,41.0724,41.0536,41.0536,471444.0
2017-12-22 12:30:00,43.73,43.73,43.71,43.73,323752.0,41.0536,41.0536,41.0349,41.0536,323752.0
2017-12-22 12:35:00,43.73,43.75,43.72,43.75,447500.0,41.0536,41.0724,41.0443,41.0724,447500.0
2017-12-22 12:40:00,43.75,43.75,43.73,43.75,379284.0,41.0724,41.0724,41.0536,41.0724,379284.0
2017-12-22 12:45:00,43.75,43.76,43.73,43.74,279236.0,41.0724,41.0818,41.0536,41.063,279236.0
2017-12-22 12:50:00,43.73,43.74,43.71,43.73,297944.0,41.0536,41.063,41.0349,41.0536,297944.0
2017-12-22 12:55:00,43.73,43.74,43.73,43.74,279360.0,41.0536,41.063,41.0536,41.063,279360.0
2017-12-22 13:00:00,43.74,43.76,43.74,43.76,544448.0,41.063,41.0818,41.063,41.0818,544448.0
2017-12-22 13:05:00,43.76,43.77,43.74,43.74,384168.0,41.0818,41.0912,41.063,41.063,384168.0
2017-12-22 13:10:00,43.74,43.76,43.73,43.76,299744.0,41.063,41.0818,41.0536,41.0818,299744.0
2017-12-22 13:15:00,43.76,43.78,43.76,43.77,383548.0,41.0818,41.1006,41.0818,41.0912,383548.0
2017-12-22 13:20:00,43.78,43.78,43.75,43.75,290732.0,41.1006,41.1006,41.0724,41.0724,290732.0
2017-12-22 13:25:00,43.76,43.77,43.74,43.75,323472.0,41.0818,41.0912,41.063,41.0724,323472.0
2017-12-22 13:30:00,43.75,43.77,43.74,43.76,310200.0,41.0724,41.0912,41.063,41.0818,310200.0
2017-12-22 13:35:00,43.77,43.77,43.75,43.76,236796.0,41.0912,41.0912,41.0724,41.0818,236796.0
2017-12-22 13:40:00,43.76,43.77,43.75,43.77,241096.0,41.0818,41.0912,41.0724,41.0912,241096.0
2017-12-22 13:45:00,43.77,43.79,43.76,43.76,549368.0,41.0912,41.11,41.0818,41.0818,549368.0
2017-12-22 13:50:00,43.76,43.77,43.75,43.76,323248.0,41.0818,41.0912,41.0724,41.0818,323248.0
2017-12-22 13:55:00,43.76,43.77,43.75,43.76,333896.0,41.0818,41.0912,41.0724,41.0818,333896.0
2017-12-22 14:00:00,43.76,43.77,43.74,43.75,337804.0,41.0818,41.0912,41.063,41.0724,337804.0
2017-12-22 14:05:00,43.75,43.75,43.74,43.74,194700.0,41.0724,41.0724,41.063,41.063,194700.0
2017-12-22 14:10:00,43.74,43.78,43.74,43.77,396108.0,41.063,41.1006,41.063,41.0912,396108.0
2017-12-22 14:15:00,43.77,43.78,43.77,43.78,346204.0,41.0912,41.1006,41.0912,41.1006,346204.0
2017-12-22 14:20:00,43.78,43.8,43.78,43.8,398920.0,41.1006,41.1194,41.1006,41.1194,398920.0
2017-12-22 14:25:00,43.8,43.8,43.77,43.78,221200.0,41.1194,41.1194,41.0912,41.1006,221200.0
2017-12-22 14:30:00,43.78,43.79,43.76,43.76,298592.0,41.1006,41.11,41.0818,41.0818,298592.0
2017-12-22 14:35:00,43.76,43.79,43.75,43.77,387384.0,41.0818,41.11,41.0724,41.0912,387384.0
2017-12-22 14:40:00,43.77,43.78,43.75,43.76,280932.0,41.0912,41.1006,41.0724,41.0818,280932.0
2017-12-22 14:45:00,43.76,43.79,43.75,43.77,526148.0,41.0818,41.11,41.0724,41.0912,526148.0
2017-12-22 14:50:00,43.77,43.79,43.77,43.77,333260.0,41.0912,41.11,41.0912,41.0912,333260.0
2017-12-22 14:55:00,43.77,43.8,43.77,43.79,362700.0,41.0912,41.1194,41.0912,41.11,362700.0
2017-12-22 15:00:00,43.79,43.79,43.75,43.77,343948.0,41.11,41.11,41.0724,41.0912,343948.0
2017-12-22 15:05:00,43.77,43.79,43.76,43.78,441736.0,41.0912,41.11,41.0818,41.1006,441736.0
2017-12-22 15:10:00,43.78,43.79,43.76,43.77,336532.0,41.1006,41.11,41.0818,41.0912,336532.0
2017-12-22 15:15:00,43.77,43.77,43.76,43.77,349164.0,41.0912,41.0912,41.0818,41.0912,349164.0
2017-12-22 15:20:00,43.77,43.77,43.74,43.74,584756.0,41.0912,41.0912,41.063,41.063,584756.0
2017-12-22 15:25:00,43.74,43.76,43.73,43.76,734352.0,41.063,41.0818,41.0536,41.0818,734352.0
2017-12-22 15:30:00,43.76,43.76,43.74,43.75,659692.0,41.0818,41.0818,41.063,41.0724,659692.0
2017-12-22 15:35:00,43.74,43.77,43.74,43.75,719336.0,41.063,41.0912,41.063,41.0724,719336.0
2017-12-22 15:40:00,43.75,43.75,43.72,43.74,997104.0,41.0724,41.0724,41.0443,41.063,997104.0
2017-12-22 15:45:00,43.74,43.75,43.72,43.74,640952.0,41.063,41.0724,41.0443,41.063,640952.0
2017-12-22 15:50:00,43.74,43.76,43.73,43.74,986476.0,41.063,41.0818,41.0536,41.063,986476.0
2017-12-22 15:55:00,43.74,43.76,43.73,43.76,2448872.0,41.063,41.0818,41.0536,41.0818,2448872.0
2017-12-26 09:30:00,42.67,42.87,42.5,42.58,11684544.0,40.0585,40.2463,39.8989,39.974,11684544.0
2017-12-26 09:35:00,42.58,42.64,42.43,42.53,7124156.0,39.974,40.0304,39.8332,39.9271,7124156.0
2017-12-26 09:40:00,42.53,42.57,42.46,42.5,4071556.0,39.9271,39.9646,39.8614,39.8989,4071556.0
2017-12-26 09:45:00,42.5,42.55,42.42,42.43,4372188.0,39.8989,39.9459,39.8238,39.8332,4372188.0
2017-12-26 09:50:00,42.43,42.62,42.42,42.61,3271896.0,39.8332,40.0116,39.8238,40.0022,3271896.0
2017-12-26 09:55:00,42.61,42.61,42.5,42.55,2083736.0,40.0022,40.0022,39.8989,39.9459,2083736.0
2017-12-26 10:00:00,42.55,42.58,42.5,42.55,1869292.0,39.9459,39.974,39.8989,39.9459,1869292.0
2017-12-26 10:05:00,42.55,42.56,42.5,42.54,1803608.0,39.9459,39.9552,39.8989,39.9365,1803608.0
2017-12-26 10:10:00,42.53,42.67,42.53,42.63,2425892.0,39.9271,40.0585,39.9271,40.021,2425892.0
2017-12-26 10:15:00,42.63,42.68,42.61,42.68,1775528.0,40.021,40.0679,40.0022,40.0679,1775528.0
2017-12-26 10:20:00,42.67,42.77,42.66,42.72,3053848.0,40.0585,40.1524,40.0491,40.1055,3053848.0
2017-12-26 10:25:00,42.72,42.8,42.72,42.8,1498296.0,40.1055,40.1806,40.1055,40.1806,1498296.0
2017-12-26 10:30:00,42.8,42.83,42.74,42.75,1843340.0,40.1806,40.2087,40.1242,40.1336,1843340.0
2017-12-26 10:35:00,42.75,42.8,42.74,42.76,995824.0,40.1336,40.1806,40.1242,40.143,995824.0
2017-12-26 10:40:00,42.76,42.85,42.76,42.85,1285772.0,40.143,40.2275,40.143,40.2275,1285772.0
2017-12-26 10:45:00,42.85,42.85,42.77,42.79,1045016.0,40.2275,40.2275,40.1524,40.1712,1045016.0
2017-12-26 10:50:00,42.79,42.81,42.74,42.74,1062892.0,40.1712,40.1899,40.1242,40.1242,1062892.0
2017-12-26 10:55:00,42.74,42.75,42.61,42.65,2788092.0,40.1242,40.1336,40.0022,40.0397,2788092.0
2017-12-26 11:00:00,42.65,42.67,42.62,42.63,1836624.0,40.0397,40.0585,40.0116,40.021,1836624.0
2017-12-26 11:05:00,42.63,42.68,42.63,42.64,1397400.0,40.021,40.0679,40.021,40.0304,1397400.0
2017-12-26 11:10:00,42.64,42.67,42.63,42.64,883000.0,40.0304,40.0585,40.021,40.0304,883000.0
2017-12-26 11:15:00,42.64,42.66,42.63,42.64,763220.0,40.0304,40.0491,40.021,40.0304,763220.0
2017-12-26 11:20:00,42.64,42.68,42.63,42.67,908460.0,40.0304,40.0679,40.021,40.0585,908460.0
2017-12-26 11:25:00,42.67,42.68,42.63,42.63,909380.0,40.0585,40.0679,40.021,40.021,909380.0
2017-12-26 11:30:00,42.63,42.65,42.61,42.62,1295384.0,40.021,40.0397,40.0022,40.0116,1295384.0
2017-12-26 11:35:00,42.62,42.63,42.58,42.6,1110640.0,40.0116,40.021,39.974,39.9928,1110640.0
2017-12-26 11:40:00,42.6,42.65,42.59,42.63,957728.0,39.9928,40.0397,39.9834,40.021,957728.0
2017-12-26 11:45:00,42.62,42.63,42.59,42.6,1034124.0,40.0116,40.021,39.9834,39.9928,1034124.0
2017-12-26 11:50:00,42.6,42.61,42.56,42.58,1058668.0,39.9928,40.0022,39.9552,39.974,1058668.0
2017-12-26 11:55:00,42.58,42.63,42.57,42.59,1042248.0,39.974,40.021,39.9646,39.9834,1042248.0
2017-12-26 12:00:00,42.59,42.61,42.55,42.6,1304232.0,39.9834,40.0022,39.9459,39.9928,1304232.0
2017-12-26 12:05:00,42.61,42.61,42.59,42.61,679052.0,40.0022,40.0022,39.9834,40.0022,679052.0
2017-12-26 12:10:00,42.61,42.63,42.58,42.58,792340.0,40.0022,40.021,39.974,39.974,792340.0
2017-12-26 12:15:00,42.58,42.6,42.57,42.57,603368.0,39.974,39.9928,39.9646,39.9646,603368.0
2017-12-26 12:20:00,42.57,42.59,42.56,42.57,559880.0,39.9646,39.9834,39.9552,39.9646,559880.0
2017-12-26 12:25:00,42.57,42.6,42.56,42.6,944892.0,39.9646,39.9928,39.9552,39.9928,944892.0
2017-12-26 12:30:00,42.59,42.63,42.59,42.62,721304.0,39.9834,40.021,39.9834,40.0116,721304.0
2017-12-26 12:35:00,42.62,42.64,42.61,42.63,711748.0,40.0116,40.0304,40.0022,40.021,711748.0
2017-12-26 12:40:00,42.63,42.68,42.63,42.67,900040.0,40.021,40.0679,40.021,40.0585,900040.0
2017-12-26 12:45:00,42.67,42.71,42.67,42.68,1255716.0,40.0585,40.0961,40.0585,40.0679,1255716.0
2017-12-26 12:50:00,42.68,42.68,42.63,42.66,763868.0,40.0679,40.0679,40.021,40.0491,763868.0
2017-12-26 12:55:00,42.66,42.68,42.64,42.64,519952.0,40.0491,40.0679,40.0304,40.0304,519952.0
2017-12-26 13:00:00,42.64,42.66,42.63,42.64,496020.0,40.0304,40.0491,40.021,40.0304,496020.0
2017-12-26 13:05:00,42.63,42.64,42.6,42.6,913268.0,40.021,40.0304,39.9928,39.9928,913268.0
2017-12-26 13:10:00,42.6,42.61,42.57,42.59,1058300.0,39.9928,40.0022,39.9646,39.9834,1058300.0
2017-12-26 13:15:00,42.59,42.61,42.56,42.6,1005392.0,39.9834,40.0022,39.9552,39.9928,1005392.0
2017-12-26 13:20:00,42.6,42.62,42.58,42.61,830212.0,39.9928,40.0116,39.974,40.0022,830212.0
2017-12-26 13:25:00,42.6,42.65,42.6,42.64,794920.0,39.9928,40.0397,39.9928,40.0304,794920.0
2017-12-26 13:30:00,42.64,42.66,42.63,42.65,571464.0,40.0304,40.0491,40.021,40.0397,571464.0
2017-12-26 13:35:00,42.65,42.65,42.6,42.6,909168.0,40.0397,40.0397,39.9928,39.9928,909168.0
2017-12-26 13:40:00,42.6,42.61,42.58,42.6,908660.0,39.9928,40.0022,39.974,39.9928,908660.0
2017-12-26 13:45:00,42.6,42.63,42.59,42.62,649976.0,39.9928,40.021,39.9834,40.0116,649976.0
2017-12-26 13:50:00,42.62,42.66,42.62,42.65,609564.0,40.0116,40.0491,40.0116,40.0397,609564.0
2017-12-26 13:55:00,42.65,42.65,42.63,42.64,536232.0,40.0397,40.0397,40.021,40.0304,536232.0
2017-12-26 14:00:00,42.64,42.65,42.62,42.65,883040.0,40.0304,40.0397,40.0116,40.0397,883040.0
2017-12-26 14:05:00,42.65,42.65,42.62,42.63,395488.0,40.0397,40.0397,40.0116,40.021,395488.0
2017-12-26 14:10:00,42.63,42.64,42.6,42.61,438248.0,40.021,40.0304,39.9928,40.0022,438248.0
2017-12-26 14:15:00,42.61,42.62,42.59,42.6,486184.0,40.0022,40.0116,39.9834,39.9928,486184.0
2017-12-26 14:20:00,42.6,42.63,42.6,42.63,606068.0,39.9928,40.021,39.9928,40.021,606068.0
2017-12-26 14:25:00,42.63,42.64,42.62,42.63,490160.0,40.021,40.0304,40.0116,40.021,490160.0
2017-12-26 14:30:00,42.63,42.66,42.61,42.64,706196.0,40.021,40.0491,40.0022,40.0304,706196.0
2017-12-26 14:35:00,42.64,42.66,42.63,42.66,628680.0,40.0304,40.0491,40.021,40.0491,628680.0
2017-12-26 14:40:00,42.66,42.68,42.64,42.65,601652.0,40.0491,40.0679,40.0304,40.0397,601652.0
2017-12-26 14:45:00,42.64,42.66,42.61,42.62,608968.0,40.0304,40.0491,40.0022,40.0116,608968.0
2017-12-26 14:50:00,42.62,42.62,42.6,42.62,593184.0,40.0116,40.0116,39.9928,40.0116,593184.0
2017-12-26 14:55:00,42.62,42.62,42.6,42.62,393612.0,40.0116,40.0116,39.9928,40.0116,393612.0
2017-12-26 15:00:00,42.62,42.64,42.61,42.61,582304.0,40.0116,40.0304,40.0022,40.0022,582304.0
2017-12-26 15:05:00,42.61,42.65,42.6,42.65,941684.0,40.0022,40.0397,39.9928,40.0397,941684.0
2017-12-26 15:10:00,42.65,42.65,42.63,42.63,733008.0,40.0397,40.0397,40.021,40.021,733008.0
2017-12-26 15:15:00,42.63,42.64,42.62,42.62,694988.0,40.021,40.0304,40.0116,40.0116,694988.0
2017-12-26 15:20:00,42.62,42.64,42.61,42.61,581120.0,40.0116,40.0304,40.0022,40.0022,581120.0
2017-12-26 15:25:00,42.61,42.62,42.58,42.58,1139400.0,40.0022,40.0116,39.974,39.974,1139400.0
2017-12-26 15:30:00,42.58,42.6,42.58,42.58,836512.0,39.974,39.9928,39.974,39.974,836512.0
2017-12-26 15:35:00,42.58,42.59,42.55,42.55,1760624.0,39.974,39.9834,39.9459,39.9459,1760624.0
2017-12-26 15:40:00,42.55,42.56,42.54,42.54,1213616.0,39.9459,39.9552,39.9365,39.9365,1213616.0
2017-12-26 15:45:00,42.54,42.54,42.53,42.53,1374880.0,39.9365,39.9365,39.9271,39.9271,1374880.0
2017-12-26 15:50:00,42.53,42.59,42.53,42.58,2513868.0,39.9271,39.9834,39.9271,39.974,2513868.0
2017-12-26 15:55:00,42.58,42.65,42.56,42.64,4248064.0,39.974,40.0397,39.9552,40.0304,4248064.0
2017-12-27 09:30:00,42.52,42.7,42.43,42.62,6970464.0,39.9177,40.0867,39.8332,40.0116,6970464.0
2017-12-27 09:35:00,42.62,42.62,42.5,42.56,2629500.0,40.0116,40.0116,39.8989,39.9552,2629500.0
2017-12-27 09:40:00,42.56,42.59,42.52,42.55,1344936.0,39.9552,39.9834,39.9177,39.9459,1344936.0
2017-12-27 09:45:00,42.55,42.57,42.49,42.51,2519956.0,39.9459,39.9646,39.8895,39.9083,2519956.0
2017-12-27 09:50:00,42.51,42.54,42.5,42.51,1709224.0,39.9083,39.9365,39.8989,39.9083,1709224.0
2017-12-27 09:55:00,42.5,42.54,42.5,42.53,1215188.0,39.8989,39.9365,39.8989,39.9271,1215188.0
2017-12-27 10:00:00,42.53,42.56,42.5,42.52,1935032.0,39.9271,39.9552,39.8989,39.9177,1935032.0
2017-12-27 10:05:00,42.52,42.55,42.5,42.53,1210616.0,39.9177,39.9459,39.8989,39.9271,1210616.0
2017-12-27 10:10:00,42.53,42.55,42.5,42.52,1343208.0,39.9271,39.9459,39.8989,39.9177,1343208.0
2017-12-27 10:15:00,42.52,42.53,42.5,42.53,736704.0,39.9177,39.9271,39.8989,39.9271,736704.0
2017-12-27 10:20:00,42.53,42.58,42.51,42.56,1407224.0,39.9271,39.974,39.9083,39.9552,1407224.0
2017-12-27 10:25:00,42.56,42.56,42.53,42.53,846140.0,39.9552,39.9552,39.9271,39.9271,846140.0
2017-12-27 10:30:00,42.54,42.55,42.5,42.51,1142136.0,39.9365,39.9459,39.8989,39.9083,1142136.0
2017-12-27 10:35:00,42.51,42.52,42.5,42.52,770024.0,39.9083,39.9177,39.8989,39.9177,770024.0
2017-12-27 10:40:00,42.52,42.52,42.5,42.51,1175008.0,39.9177,39.9177,39.8989,39.9083,1175008.0
2017-12-27 10:45:00,42.52,42.52,42.46,42.47,1756860.0,39.9177,39.9177,39.8614,39.8708,1756860.0
2017-12-27 10:50:00,42.47,42.51,42.47,42.49,1243688.0,39.8708,39.9083,39.8708,39.8895,1243688.0
2017-12-27 10:55:00,42.49,42.49,42.47,42.48,1018468.0,39.8895,39.8895,39.8708,39.8801,1018468.0
2017-12-27 11:00:00,42.49,42.52,42.49,42.52,1069296.0,39.8895,39.9177,39.8895,39.9177,1069296.0
2017-12-27 11:05:00,42.52,42.52,42.5,42.52,704880.0,39.9177,39.9177,39.8989,39.9177,704880.0
2017-12-27 11:10:00,42.52,42.59,42.52,42.56,1237556.0,39.9177,39.9834,39.9177,39.9552,1237556.0
2017-12-27 11:15:00,42.56,42.57,42.54,42.55,570668.0,39.9552,39.9646,39.9365,39.9459,570668.0
2017-12-27 11:20:00,42.55,42.58,42.54,42.55,667312.0,39.9459,39.974,39.9365,39.9459,667312.0
2017-12-27 11:25:00,42.56,42.57,42.54,42.56,535384.0,39.9552,39.9646,39.9365,39.9552,535384.0
2017-12-27 11:30:00,42.56,42.6,42.56,42.6,885552.0,39.9552,39.9928,39.9552,39.9928,885552.0
2017-12-27 11:35:00,42.6,42.6,42.57,42.6,609852.0,39.9928,39.9928,39.9646,39.9928,609852.0
2017-12-27 11:40:00,42.59,42.6,42.53,42.56,827844.0,39.9834,39.9928,39.9271,39.9552,827844.0
2017-12-27 11:45:00,42.56,42.59,42.56,42.58,589124.0,39.9552,39.9834,39.9552,39.974,589124.0
2017-12-27 11:50:00,42.58,42.59,42.57,42.57,365572.0,39.974,39.9834,39.9646,39.9646,365572.0
2017-12-27 11:55:00,42.58,42.63,42.58,42.6,1176476.0,39.974,40.021,39.974,39.9928,1176476.0
2017-12-27 12:00:00,42.6,42.63,42.58,42.6,653220.0,39.9928,40.021,39.974,39.9928,653220.0
2017-12-27 12:05:00,42.61,42.62,42.6,42.61,313408.0,40.0022,40.0116,39.9928,40.0022,313408.0
2017-12-27 12:10:00,42.61,42.62,42.6,42.61,327132.0,40.0022,40.0116,39.9928,40.0022,327132.0
2017-12-27 12:15:00,42.61,42.61,42.58,42.59,329444.0,40.0022,40.0022,39.974,39.9834,329444.0
2017-12-27 12:20:00,42.59,42.61,42.59,42.6,273384.0,39.9834,40.0022,39.9834,39.9928,273384.0
2017-12-27 12:25:00,42.6,42.6,42.58,42.6,340888.0,39.9928,39.9928,39.974,39.9928,340888.0
2017-12-27 12:30:00,42.59,42.6,42.58,42.6,358720.0,39.9834,39.9928,39.974,39.9928,358720.0
2017-12-27 12:35:00,42.61,42.61,42.6,42.6,374604.0,40.0022,40.0022,39.9928,39.9928,374604.0
2017-12-27 12:40:00,42.6,42.63,42.6,42.62,397652.0,39.9928,40.021,39.9928,40.0116,397652.0
2017-12-27 12:45:00,42.62,42.64,42.61,42.62,374936.0,40.0116,40.0304,40.0022,40.0116,374936.0
2017-12-27 12:50:00,42.63,42.65,42.62,42.64,592328.0,40.021,40.0397,40.0116,40.0304,592328.0
2017-12-27 12:55:00,42.64,42.65,42.62,42.63,451272.0,40.0304,40.0397,40.0116,40.021,451272.0
2017-12-27 13:00:00,42.63,42.64,42.61,42.62,528960.0,40.021,40.0304,40.0022,40.0116,528960.0
2017-12-27 13:05:00,42.62,42.62,42.6,42.6,258744.0,40.0116,40.0116,39.9928,39.9928,258744.0
2017-12-27 13:10:00,42.6,42.64,42.6,42.64,412616.0,39.9928,40.0304,39.9928,40.0304,412616.0
2017-12-27 13:15:00,42.64,42.65,42.63,42.63,371172.0,40.0304,40.0397,40.021,40.021,371172.0
2017-12-27 13:20:00,42.63,42.64,42.61,42.62,417180.0,40.021,40.0304,40.0022,40.0116,417180.0
2017-12-27 13:25:00,42.62,42.63,42.6,42.6,292260.0,40.0116,40.021,39.9928,39.9928,292260.0
2017-12-27 13:30:00,42.6,42.62,42.6,42.62,247904.0,39.9928,40.0116,39.9928,40.0116,247904.0
2017-12-27 13:35:00,42.62,42.63,42.6,42.63,314376.0,40.0116,40.021,39.9928,40.021,314376.0
2017-12-27 13:40:00,42.63,42.63,42.6,42.61,358720.0,40.021,40.021,39.9928,40.0022,358720.0
2017-12-27 13:45:00,42.61,42.61,42.58,42.59,400644.0,40.0022,40.0022,39.974,39.9834,400644.0
2017-12-27 13:50:00,42.58,42.6,42.56,42.57,405188.0,39.974,39.9928,39.9552,39.9646,405188.0
2017-12-27 13:55:00,42.57,42.6,42.57,42.6,347880.0,39.9646,39.9928,39.9646,39.9928,347880.0
2017-12-27 14:00:00,42.59,42.6,42.57,42.58,348304.0,39.9834,39.9928,39.9646,39.974,348304.0
2017-12-27 14:05:00,42.58,42.59,42.57,42.58,307012.0,39.974,39.9834,39.9646,39.974,307012.0
2017-12-27 14:10:00,42.58,42.58,42.55,42.56,580628.0,39.974,39.974,39.9459,39.9552,580628.0
2017-12-27 14:15:00,42.57,42.57,42.55,42.56,267252.0,39.9646,39.9646,39.9459,39.9552,267252.0
2017-12-27 14:20:00,42.56,42.56,42.54,42.54,538896.0,39.9552,39.9552,39.9365,39.9365,538896.0
2017-12-27 14:25:00,42.55,42.56,42.54,42.55,299292.0,39.9459,39.9552,39.9365,39.9459,299292.0
2017-12-27 14:30:00,42.55,42.56,42.53,42.54,461492.0,39.9459,39.9552,39.9271,39.9365,461492.0
2017-12-27 14:35:00,42.54,42.56,42.51,42.53,633800.0,39.9365,39.9552,39.9083,39.9271,633800.0
2017-12-27 14:40:00,42.53,42.55,42.52,42.53,266956.0,39.9271,39.9459,39.9177,39.9271,266956.0
2017-12-27 14:45:00,42.53,42.54,42.51,42.52,301324.0,39.9271,39.9365,39.9083,39.9177,301324.0
2017-12-27 14:50:00,42.52,42.54,42.5,42.52,841452.0,39.9177,39.9365,39.8989,39.9177,841452.0
2017-12-27 14:55:00,42.52,42.55,42.51,42.55,533880.0,39.9177,39.9459,39.9083,39.9459,533880.0
2017-12-27 15:00:00,42.55,42.56,42.53,42.54,457088.0,39.9459,39.9552,39.9271,39.9365,457088.0
2017-12-27 15:05:00,42.54,42.56,42.54,42.55,306032.0,39.9365,39.9552,39.9365,39.9459,306032.0
2017-12-27 15:10:00,42.55,42.56,42.54,42.54,349156.0,39.9459,39.9552,39.9365,39.9365,349156.0
2017-12-27 15:15:00,42.55,42.56,42.54,42.54,306804.0,39.9459,39.9552,39.9365,39.9365,306804.0
2017-12-27 15:20:00,42.54,42.56,42.54,42.55,338472.0,39.9365,39.9552,39.9365,39.9459,338472.0
2017-12-27 15:25:00,42.55,42.56,42.55,42.56,350308.0,39.9459,39.9552,39.9459,39.9552,350308.0
2017-12-27 15:30:00,42.56,42.56,42.54,42.54,545660.0,39.9552,39.9552,39.9365,39.9365,545660.0
2017-12-27 15:35:00,42.54,42.55,42.54,42.54,562184.0,39.9365,39.9459,39.9365,39.9365,562184.0
2017-12-27 15:40:00,42.54,42.56,42.53,42.54,1003164.0,39.9365,39.9552,39.9271,39.9365,1003164.0
2017-12-27 15:45:00,42.54,42.57,42.54,42.56,743236.0,39.9365,39.9646,39.9365,39.9552,743236.0
2017-12-27 15:50:00,42.56,42.62,42.56,42.6,2246296.0,39.9552,40.0116,39.9552,39.9928,2246296.0
2017-12-27 15:55:00,42.6,42.65,42.6,42.65,3138164.0,39.9928,40.0397,39.9928,40.0397,3138164.0
2017-12-28 09:30:00,42.74,42.93,42.73,42.91,5159956.0,40.1242,40.3026,40.1148,40.2838,5159956.0
2017-12-28 09:35:00,42.91,42.93,42.84,42.88,1647688.0,40.2838,40.3026,40.2181,40.2557,1647688.0
2017-12-28 09:40:00,42.88,42.9,42.84,42.84,1477556.0,40.2557,40.2744,40.2181,40.2181,1477556.0
2017-12-28 09:45:00,42.84,42.91,42.83,42.87,1653156.0,40.2181,40.2838,40.2087,40.2463,1653156.0
2017-12-28 09:50:00,42.87,42.88,42.84,42.87,1081376.0,40.2463,40.2557,40.2181,40.2463,1081376.0
2017-12-28 09:55:00,42.87,42.91,42.87,42.89,1007224.0,40.2463,40.2838,40.2463,40.2651,1007224.0
2017-12-28 10:00:00,42.89,42.96,42.88,42.95,1752064.0,40.2651,40.3308,40.2557,40.3214,1752064.0
2017-12-28 10:05:00,42.95,42.95,42.91,42.94,985196.0,40.3214,40.3214,40.2838,40.312,985196.0
2017-12-28 10:10:00,42.94,42.96,42.92,42.93,980724.0,40.312,40.3308,40.2932,40.3026,980724.0
2017-12-28 10:15:00,42.93,42.95,42.89,42.91,823600.0,40.3026,40.3214,40.2651,40.2838,823600.0
2017-12-28 10:20:00,42.9,42.93,42.88,42.88,783196.0,40.2744,40.3026,40.2557,40.2557,783196.0
2017-12-28 10:25:00,42.88,42.93,42.88,42.91,791856.0,40.2557,40.3026,40.2557,40.2838,791856.0
2017-12-28 10:30:00,42.91,42.92,42.87,42.88,741240.0,40.2838,40.2932,40.2463,40.2557,741240.0
2017-12-28 10:35:00,42.88,42.88,42.85,42.85,605008.0,40.2557,40.2557,40.2275,40.2275,605008.0
2017-12-28 10:40:00,42.85,42.86,42.83,42.86,788396.0,40.2275,40.2369,40.2087,40.2369,788396.0
2017-12-28 10:45:00,42.85,42.88,42.85,42.87,553852.0,40.2275,40.2557,40.2275,40.2463,553852.0
2017-12-28 10:50:00,42.87,42.9,42.87,42.89,591584.0,40.2463,40.2744,40.2463,40.2651,591584.0
2017-12-28 10:55:00,42.89,42.9,42.86,42.87,471492.0,40.2651,40.2744,40.2369,40.2463,471492.0
2017-12-28 11:00:00,42.87,42.88,42.85,42.86,335808.0,40.2463,40.2557,40.2275,40.2369,335808.0
2017-12-28 11:05:00,42.86,42.88,42.85,42.87,453332.0,40.2369,40.2557,40.2275,40.2463,453332.0
2017-12-28 11:10:00,42.87,42.88,42.85,42.86,410672.0,40.2463,40.2557,40.2275,40.2369,410672.0
2017-12-28 11:15:00,42.86,42.87,42.84,42.87,620072.0,40.2369,40.2463,40.2181,40.2463,620072.0
2017-12-28 11:20:00,42.87,42.88,42.85,42.87,339656.0,40.2463,40.2557,40.2275,40.2463,339656.0
2017-12-28 11:25:00,42.87,42.87,42.84,42.85,568476.0,40.2463,40.2463,40.2181,40.2275,568476.0
2017-12-28 11:30:00,42.85,42.85,42.81,42.84,780284.0,40.2275,40.2275,40.1899,40.2181,780284.0
2017-12-28 11:35:00,42.84,42.84,42.82,42.83,319120.0,40.2181,40.2181,40.1993,40.2087,319120.0
2017-12-28 11:40:00,42.83,42.85,42.82,42.85,363988.0,40.2087,40.2275,40.1993,40.2275,363988.0
2017-12-28 11:45:00,42.85,42.86,42.84,42.85,442392.0,40.2275,40.2369,40.2181,40.2275,442392.0
2017-12-28 11:50:00,42.86,42.86,42.84,42.84,305336.0,40.2369,40.2369,40.2181,40.2181,305336.0
2017-12-28 11:55:00,42.84,42.85,42.83,42.83,358960.0,40.2181,40.2275,40.2087,40.2087,358960.0
2017-12-28 12:00:00,42.83,42.83,42.81,42.81,381896.0,40.2087,40.2087,40.1899,40.1899,381896.0
2017-12-28 12:05:00,42.81,42.83,42.81,42.82,276040.0,40.1899,40.2087,40.1899,40.1993,276040.0
2017-12-28 12:10:00,42.83,42.85,42.82,42.83,341340.0,40.2087,40.2275,40.1993,40.2087,341340.0
2017-12-28 12:15:00,42.83,42.84,42.82,42.83,171908.0,40.2087,40.2181,40.1993,40.2087,171908.0
2017-12-28 12:20:00,42.83,42.84,42.82,42.82,237072.0,40.2087,40.2181,40.1993,40.1993,237072.0
2017-12-28 12:25:00,42.82,42.83,42.8,42.82,614992.0,40.1993,40.2087,40.1806,40.1993,614992.0
2017-12-28 12:30:00,42.82,42.83,42.81,42.81,294732.0,40.1993,40.2087,40.1899,40.1899,294732.0
2017-12-28 12:35:00,42.81,42.82,42.8,42.8,271476.0,40.1899,40.1993,40.1806,40.1806,271476.0
2017-12-28 12:40:00,42.81,42.81,42.79,42.79,473984.0,40.1899,40.1899,40.1712,40.1712,473984.0
2017-12-28 12:45:00,42.79,42.8,42.77,42.79,461008.0,40.1712,40.1806,40.1524,40.1712,461008.0
2017-12-28 12:50:00,42.79,42.8,42.76,42.77,418004.0,40.1712,40.1806,40.143,40.1524,418004.0
2017-12-28 12:55:00,42.76,42.77,42.75,42.76,618020.0,40.143,40.1524,40.1336,40.143,618020.0
2017-12-28 13:00:00,42.76,42.76,42.74,42.76,705852.0,40.143,40.143,40.1242,40.143,705852.0
2017-12-28 13:05:00,42.75,42.76,42.73,42.74,521880.0,40.1336,40.143,40.1148,40.1242,521880.0
2017-12-28 13:10:00,42.74,42.76,42.74,42.74,407416.0,40.1242,40.143,40.1242,40.1242,407416.0
2017-12-28 13:15:00,42.74,42.76,42.74,42.75,239156.0,40.1242,40.143,40.1242,40.1336,239156.0
2017-12-28 13:20:00,42.75,42.75,42.74,42.75,202200.0,40.1336,40.1336,40.1242,40.1336,202200.0
2017-12-28 13:25:00,42.75,42.75,42.73,42.73,282548.0,40.1336,40.1336,40.1148,40.1148,282548.0
2017-12-28 13:30:00,42.73,42.75,42.71,42.71,404024.0,40.1148,40.1336,40.0961,40.0961,404024.0
2017-12-28 13:35:00,42.71,42.73,42.7,42.72,602192.0,40.0961,40.1148,40.0867,40.1055,602192.0
2017-12-28 13:40:00,42.72,42.72,42.71,42.71,330972.0,40.1055,40.1055,40.0961,40.0961,330972.0
2017-12-28 13:45:00,42.71,42.72,42.7,42.7,376856.0,40.0961,40.1055,40.0867,40.0867,376856.0
2017-12-28 13:50:00,42.7,42.7,42.69,42.69,309208.0,40.0867,40.0867,40.0773,40.0773,309208.0
2017-12-28 13:55:00,42.69,42.71,42.68,42.71,496880.0,40.0773,40.0961,40.0679,40.0961,496880.0
2017-12-28 14:00:00,42.71,42.72,42.7,42.72,329260.0,40.0961,40.1055,40.0867,40.1055,329260.0
2017-12-28 14:05:00,42.72,42.72,42.68,42.68,495136.0,40.1055,40.1055,40.0679,40.0679,495136.0
2017-12-28 14:10:00,42.68,42.69,42.67,42.69,432028.0,40.0679,40.0773,40.0585,40.0773,432028.0
2017-12-28 14:15:00,42.69,42.69,42.67,42.69,248204.0,40.0773,40.0773,40.0585,40.0773,248204.0
2017-12-28 14:20:00,42.69,42.72,42.68,42.7,535096.0,40.0773,40.1055,40.0679,40.0867,535096.0
2017-12-28 14:25:00,42.7,42.7,42.68,42.69,265076.0,40.0867,40.0867,40.0679,40.0773,265076.0
2017-12-28 14:30:00,42.69,42.69,42.66,42.67,428788.0,40.0773,40.0773,40.0491,40.0585,428788.0
2017-12-28 14:35:00,42.67,42.68,42.66,42.67,462664.0,40.0585,40.0679,40.0491,40.0585,462664.0
2017-12-28 14:40:00,42.67,42.68,42.65,42.66,459452.0,40.0585,40.0679,40.0397,40.0491,459452.0
2017-12-28 14:45:00,42.66,42.67,42.64,42.64,421732.0,40.0491,40.0585,40.0304,40.0304,421732.0
2017-12-28 14:50:00,42.64,42.66,42.64,42.65,316152.0,40.0304,40.0491,40.0304,40.0397,316152.0
2017-12-28 14:55:00,42.65,42.65,42.62,42.63,603752.0,40.0397,40.0397,40.0116,40.021,603752.0
2017-12-28 15:00:00,42.63,42.68,42.63,42.67,540412.0,40.021,40.0679,40.021,40.0585,540412.0
2017-12-28 15:05:00,42.67,42.68,42.64,42.64,552256.0,40.0585,40.0679,40.0304,40.0304,552256.0
2017-12-28 15:10:00,42.65,42.66,42.64,42.64,318216.0,40.0397,40.0491,40.0304,40.0304,318216.0
2017-12-28 15:15:00,42.64,42.65,42.63,42.63,446076.0,40.0304,40.0397,40.021,40.021,446076.0
2017-12-28 15:20:00,42.63,42.65,42.63,42.64,500652.0,40.021,40.0397,40.021,40.0304,500652.0
2017-12-28 15:25:00,42.64,42.67,42.64,42.66,584084.0,40.0304,40.0585,40.0304,40.0491,584084.0
2017-12-28 15:30:00,42.66,42.67,42.64,42.67,665444.0,40.0491,40.0585,40.0304,40.0585,665444.0
2017-12-28 15:35:00,42.67,42.68,42.66,42.68,801292.0,40.0585,40.0679,40.0491,40.0679,801292.0
2017-12-28 15:40:00,42.68,42.7,42.68,42.7,788760.0,40.0679,40.0867,40.0679,40.0867,788760.0
2017-12-28 15:45:00,42.7,42.7,42.68,42.68,716984.0,40.0867,40.0867,40.0679,40.0679,716984.0
2017-12-28 15:50:00,42.68,42.74,42.68,42.71,1224196.0,40.0679,40.1242,40.0679,40.0961,1224196.0
2017-12-28 15:55:00,42.71,42.72,42.7,42.71,2749832.0,40.0961,40.1055,40.0867,40.0961,2749832.0
2017-12-29 09:30:00,42.68,42.68,42.49,42.52,6931156.0,40.0679,40.0679,39.8895,39.9177,6931156.0
2017-12-29 09:35:00,42.52,42.54,42.46,42.48,3105424.0,39.9177,39.9365,39.8614,39.8801,3105424.0
2017-12-29 09:40:00,42.48,42.52,42.43,42.48,2635004.0,39.8801,39.9177,39.8332,39.8801,2635004.0
2017-12-29 09:45:00,42.48,42.52,42.46,42.52,2350804.0,39.8801,39.9177,39.8614,39.9177,2350804.0
2017-12-29 09:50:00,42.52,42.53,42.44,42.47,1734004.0,39.9177,39.9271,39.8426,39.8708,1734004.0
2017-12-29 09:55:00,42.47,42.49,42.45,42.48,1355684.0,39.8708,39.8895,39.852,39.8801,1355684.0
2017-12-29 10:00:00,42.48,42.48,42.39,42.41,1996456.0,39.8801,39.8801,39.7957,39.8144,1996456.0
2017-12-29 10:05:00,42.41,42.42,42.33,42.37,2586352.0,39.8144,39.8238,39.7393,39.7769,2586352.0
2017-12-29 10:10:00,42.37,42.38,42.33,42.36,1311312.0,39.7769,39.7863,39.7393,39.7675,1311312.0
2017-12-29 10:15:00,42.36,42.45,42.33,42.45,2716884.0,39.7675,39.852,39.7393,39.852,2716884.0
2017-12-29 10:20:00,42.45,42.46,42.41,42.42,1015920.0,39.852,39.8614,39.8144,39.8238,1015920.0
2017-12-29 10:25:00,42.42,42.46,42.42,42.46,831620.0,39.8238,39.8614,39.8238,39.8614,831620.0
2017-12-29 10:30:00,42.46,42.49,42.45,42.46,1130872.0,39.8614,39.8895,39.852,39.8614,1130872.0
2017-12-29 10:35:00,42.47,42.49,42.46,42.48,886200.0,39.8708,39.8895,39.8614,39.8801,886200.0
2017-12-29 10:40:00,42.48,42.49,42.45,42.46,851716.0,39.8801,39.8895,39.852,39.8614,851716.0
2017-12-29 10:45:00,42.47,42.47,42.45,42.45,762076.0,39.8708,39.8708,39.852,39.852,762076.0
2017-12-29 10:50:00,42.45,42.47,42.42,42.43,874804.0,39.852,39.8708,39.8238,39.8332,874804.0
2017-12-29 10:55:00,42.42,42.44,42.38,42.41,1630932.0,39.8238,39.8426,39.7863,39.8144,1630932.0
2017-12-29 11:00:00,42.41,42.44,42.37,42.41,1271416.0,39.8144,39.8426,39.7769,39.8144,1271416.0
2017-12-29 11:05:00,42.42,42.47,42.41,42.45,1297660.0,39.8238,39.8708,39.8144,39.852,1297660.0
2017-12-29 11:10:00,42.45,42.48,42.45,42.46,625620.0,39.852,39.8801,39.852,39.8614,625620.0
2017-12-29 11:15:00,42.47,42.48,42.45,42.45,457536.0,39.8708,39.8801,39.852,39.852,457536.0
2017-12-29 11:20:00,42.45,42.49,42.43,42.49,939476.0,39.852,39.8895,39.8332,39.8895,939476.0
2017-12-29 11:25:00,42.48,42.49,42.48,42.49,704324.0,39.8801,39.8895,39.8801,39.8895,704324.0
2017-12-29 11:30:00,42.49,42.49,42.44,42.47,968924.0,39.8895,39.8895,39.8426,39.8708,968924.0
2017-12-29 11:35:00,42.47,42.49,42.45,42.48,417104.0,39.8708,39.8895,39.852,39.8801,417104.0
2017-12-29 11:40:00,42.48,42.49,42.47,42.48,365640.0,39.8801,39.8895,39.8708,39.8801,365640.0
2017-12-29 11:45:00,42.48,42.49,42.48,42.49,425892.0,39.8801,39.8895,39.8801,39.8895,425892.0
2017-12-29 11:50:00,42.49,42.51,42.48,42.5,855736.0,39.8895,39.9083,39.8801,39.8989,855736.0
2017-12-29 11:55:00,42.5,42.52,42.49,42.52,601708.0,39.8989,39.9177,39.8895,39.9177,601708.0
2017-12-29 12:00:00,42.52,42.52,42.51,42.52,569712.0,39.9177,39.9177,39.9083,39.9177,569712.0
2017-12-29 12:05:00,42.52,42.53,42.5,42.52,883852.0,39.9177,39.9271,39.8989,39.9177,883852.0
2017-12-29 12:10:00,42.52,42.56,42.52,42.54,861304.0,39.9177,39.9552,39.9177,39.9365,861304.0
2017-12-29 12:15:00,42.54,42.55,42.53,42.55,377280.0,39.9365,39.9459,39.9271,39.9459,377280.0
2017-12-29 12:20:00,42.55,42.55,42.51,42.51,530548.0,39.9459,39.9459,39.9083,39.9083,530548.0
2017-12-29 12:25:00,42.51,42.52,42.51,42.52,423068.0,39.9083,39.9177,39.9083,39.9177,423068.0
2017-12-29 12:30:00,42.52,42.52,42.51,42.51,376872.0,39.9177,39.9177,39.9083,39.9083,376872.0
2017-12-29 12:35:00,42.51,42.53,42.5,42.52,909104.0,39.9083,39.9271,39.8989,39.9177,909104.0
2017-12-29 12:40:00,42.52,42.54,42.52,42.52,391012.0,39.9177,39.9365,39.9177,39.9177,391012.0
2017-12-29 12:45:00,42.52,42.53,42.52,42.52,305252.0,39.9177,39.9271,39.9177,39.9177,305252.0
2017-12-29 12:50:00,42.52,42.53,42.51,42.52,690776.0,39.9177,39.9271,39.9083,39.9177,690776.0
2017-12-29 12:55:00,42.52,42.54,42.52,42.53,395108.0,39.9177,39.9365,39.9177,39.9271,395108.0
2017-12-29 13:00:00,42.53,42.54,42.52,42.52,328736.0,39.9271,39.9365,39.9177,39.9177,328736.0
2017-12-29 13:05:00,42.53,42.57,42.53,42.56,716880.0,39.9271,39.9646,39.9271,39.9552,716880.0
2017-12-29 13:10:00,42.56,42.56,42.53,42.54,494640.0,39.9552,39.9552,39.9271,39.9365,494640.0
2017-12-29 13:15:00,42.54,42.54,42.52,42.53,335748.0,39.9365,39.9365,39.9177,39.9271,335748.0
2017-12-29 13:20:00,42.52,42.55,42.52,42.54,350188.0,39.9177,39.9459,39.9177,39.9365,350188.0
2017-12-29 13:25:00,42.54,42.55,42.53,42.54,216868.0,39.9365,39.9459,39.9271,39.9365,216868.0
2017-12-29 13:30:00,42.54,42.54,42.52,42.54,389840.0,39.9365,39.9365,39.9177,39.9365,389840.0
2017-12-29 13:35:00,42.54,42.55,42.51,42.53,363876.0,39.9365,39.9459,39.9083,39.9271,363876.0
2017-12-29 13:40:00,42.53,42.54,42.51,42.54,462812.0,39.9271,39.9365,39.9083,39.9365,462812.0
2017-12-29 13:45:00,42.54,42.54,42.52,42.54,344600.0,39.9365,39.9365,39.9177,39.9365,344600.0
2017-12-29 13:50:00,42.54,42.54,42.5,42.52,771456.0,39.9365,39.9365,39.8989,39.9177,771456.0
2017-12-29 13:55:00,42.52,42.53,42.5,42.51,407364.0,39.9177,39.9271,39.8989,39.9083,407364.0
2017-12-29 14:00:00,42.51,42.52,42.49,42.49,587352.0,39.9083,39.9177,39.8895,39.8895,587352.0
2017-12-29 14:05:00,42.49,42.51,42.49,42.49,526832.0,39.8895,39.9083,39.8895,39.8895,526832.0
2017-12-29 14:10:00,42.49,42.51,42.49,42.51,320516.0,39.8895,39.9083,39.8895,39.9083,320516.0
2017-12-29 14:15:00,42.51,42.51,42.49,42.5,358152.0,39.9083,39.9083,39.8895,39.8989,358152.0
2017-12-29 14:20:00,42.5,42.51,42.49,42.5,263404.0,39.8989,39.9083,39.8895,39.8989,263404.0
2017-12-29 14:25:00,42.5,42.5,42.49,42.49,174920.0,39.8989,39.8989,39.8895,39.8895,174920.0
2017-12-29 14:30:00,42.49,42.51,42.49,42.49,344488.0,39.8895,39.9083,39.8895,39.8895,344488.0
2017-12-29 14:35:00,42.49,42.5,42.48,42.5,374076.0,39.8895,39.8989,39.8801,39.8989,374076.0
2017-12-29 14:40:00,42.5,42.5,42.49,42.5,310116.0,39.8989,39.8989,39.8895,39.8989,310116.0
2017-12-29 14:45:00,42.49,42.5,42.48,42.48,350088.0,39.8895,39.8989,39.8801,39.8801,350088.0
2017-12-29 14:50:00,42.48,42.5,42.48,42.5,306724.0,39.8801,39.8989,39.8801,39.8989,306724.0
2017-12-29 14:55:00,42.49,42.51,42.49,42.5,504916.0,39.8895,39.9083,39.8895,39.8989,504916.0
2017-12-29 15:00:00,42.49,42.5,42.48,42.49,397308.0,39.8895,39.8989,39.8801,39.8895,397308.0
2017-12-29 15:05:00,42.48,42.51,42.48,42.51,686796.0,39.8801,39.9083,39.8801,39.9083,686796.0
2017-12-29 15:10:00,42.51,42.52,42.5,42.51,521108.0,39.9083,39.9177,39.8989,39.9083,521108.0
2017-12-29 15:15:00,42.51,42.52,42.49,42.51,395828.0,39.9083,39.9177,39.8895,39.9083,395828.0
2017-12-29 15:20:00,42.51,42.52,42.5,42.51,710420.0,39.9083,39.9177,39.8989,39.9083,710420.0
2017-12-29 15:25:00,42.51,42.51,42.49,42.49,577780.0,39.9083,39.9083,39.8895,39.8895,577780.0
2017-12-29 15:30:00,42.49,42.49,42.46,42.47,855564.0,39.8895,39.8895,39.8614,39.8708,855564.0
2017-12-29 15:35:00,42.47,42.48,42.44,42.44,970408.0,39.8708,39.8801,39.8426,39.8426,970408.0
2017-12-29 15:40:00,42.45,42.47,42.44,42.45,1229892.0,39.852,39.8708,39.8426,39.852,1229892.0
2017-12-29 15:45:00,42.45,42.48,42.45,42.47,1393180.0,39.852,39.8801,39.852,39.8708,1393180.0
2017-12-29 15:50:00,42.47,42.47,42.34,42.35,3180636.0,39.8708,39.8708,39.7487,39.7581,3180636.0
2017-12-29 15:55:00,42.35,42.35,42.31,42.33,5435712.0,39.7581,39.7581,39.7205,39.7393,5435712.0
2018-01-02 09:30:00,42.54,42.56,42.32,42.41,5812540.0,39.9365,39.9552,39.7299,39.8144,5812540.0
2018-01-02 09:35:00,42.41,42.55,42.38,42.51,3206360.0,39.8144,39.9459,39.7863,39.9083,3206360.0
2018-01-02 09:40:00,42.51,42.59,42.49,42.59,3266184.0,39.9083,39.9834,39.8895,39.9834,3266184.0
2018-01-02 09:45:00,42.59,42.73,42.58,42.68,3992236.0,39.9834,40.1148,39.974,40.0679,3992236.0
2018-01-02 09:50:00,42.68,42.76,42.68,42.74,2443808.0,40.0679,40.143,40.0679,40.1242,2443808.0
2018-01-02 09:55:00,42.74,42.77,42.67,42.74,1743444.0,40.1242,40.1524,40.0585,40.1242,1743444.0
2018-01-02 10:00:00,42.74,42.8,42.72,42.78,1973964.0,40.1242,40.1806,40.1055,40.1618,1973964.0
2018-01-02 10:05:00,42.78,42.85,42.75,42.82,1549740.0,40.1618,40.2275,40.1336,40.1993,1549740.0
2018-01-02 10:10:00,42.82,42.83,42.77,42.79,1469860.0,40.1993,40.2087,40.1524,40.1712,1469860.0
2018-01-02 10:15:00,42.79,42.83,42.77,42.81,1245556.0,40.1712,40.2087,40.1524,40.1899,1245556.0
2018-01-02 10:20:00,42.81,42.82,42.77,42.79,1023660.0,40.1899,40.1993,40.1524,40.1712,1023660.0
2018-01-02 10:25:00,42.79,42.9,42.79,42.89,1754136.0,40.1712,40.2744,40.1712,40.2651,1754136.0
2018-01-02 10:30:00,42.88,42.9,42.85,42.87,1169316.0,40.2557,40.2744,40.2275,40.2463,1169316.0
2018-01-02 10:35:00,42.87,42.89,42.83,42.87,1491264.0,40.2463,40.2651,40.2087,40.2463,1491264.0
2018-01-02 10:40:00,42.87,42.89,42.85,42.85,901324.0,40.2463,40.2651,40.2275,40.2275,901324.0
2018-01-02 10:45:00,42.85,42.86,42.8,42.84,1397628.0,40.2275,40.2369,40.1806,40.2181,1397628.0
2018-01-02 10:50:00,42.84,42.85,42.81,42.85,948260.0,40.2181,40.2275,40.1899,40.2275,948260.0
2018-01-02 10:55:00,42.85,42.88,42.85,42.88,999968.0,40.2275,40.2557,40.2275,40.2557,999968.0
2018-01-02 11:00:00,42.88,42.88,42.83,42.83,870952.0,40.2557,40.2557,40.2087,40.2087,870952.0
2018-01-02 11:05:00,42.83,42.84,42.81,42.83,971296.0,40.2087,40.2181,40.1899,40.2087,971296.0
2018-01-02 11:10:00,42.83,42.85,42.82,42.84,675412.0,40.2087,40.2275,40.1993,40.2181,675412.0
2018-01-02 11:15:00,42.84,42.88,42.83,42.85,1381728.0,40.2181,40.2557,40.2087,40.2275,1381728.0
2018-01-02 11:20:00,42.85,42.85,42.79,42.83,945548.0,40.2275,40.2275,40.1712,40.2087,945548.0
2018-01-02 11:25:00,42.83,42.85,42.81,42.82,766924.0,40.2087,40.2275,40.1899,40.1993,766924.0
2018-01-02 11:30:00,42.82,42.84,42.79,42.81,797656.0,40.1993,40.2181,40.1712,40.1899,797656.0
2018-01-02 11:35:00,42.81,42.81,42.77,42.8,679988.0,40.1899,40.1899,40.1524,40.1806,679988.0
2018-01-02 11:40:00,42.8,42.81,42.79,42.8,717028.0,40.1806,40.1899,40.1712,40.1806,717028.0
2018-01-02 11:45:00,42.8,42.83,42.8,42.82,750764.0,40.1806,40.2087,40.1806,40.1993,750764.0
2018-01-02 11:50:00,42.82,42.82,42.79,42.82,607040.0,40.1993,40.1993,40.1712,40.1993,607040.0
2018-01-02 11:55:00,42.82,42.82,42.8,42.8,490368.0,40.1993,40.1993,40.1806,40.1806,490368.0
2018-01-02 12:00:00,42.8,42.82,42.8,42.82,415788.0,40.1806,40.1993,40.1806,40.1993,415788.0
2018-01-02 12:05:00,42.82,42.85,42.82,42.85,740732.0,40.1993,40.2275,40.1993,40.2275,740732.0
2018-01-02 12:10:00,42.85,42.86,42.84,42.85,483200.0,40.2275,40.2369,40.2181,40.2275,483200.0
2018-01-02 12:15:00,42.85,42.87,42.84,42.87,739552.0,40.2275,40.2463,40.2181,40.2463,739552.0
2018-01-02 12:20:00,42.87,42.88,42.83,42.85,745288.0,40.2463,40.2557,40.2087,40.2275,745288.0
2018-01-02 12:25:00,42.85,42.86,42.83,42.84,545388.0,40.2275,40.2369,40.2087,40.2181,545388.0
2018-01-02 12:30:00,42.84,42.85,42.83,42.84,315256.0,40.2181,40.2275,40.2087,40.2181,315256.0
2018-01-02 12:35:00,42.84,42.85,42.81,42.82,606848.0,40.2181,40.2275,40.1899,40.1993,606848.0
2018-01-02 12:40:00,42.82,42.83,42.81,42.82,406580.0,40.1993,40.2087,40.1899,40.1993,406580.0
2018-01-02 12:45:00,42.82,42.84,42.82,42.84,385216.0,40.1993,40.2181,40.1993,40.2181,385216.0
2018-01-02 12:50:00,42.84,42.85,42.82,42.82,500204.0,40.2181,40.2275,40.1993,40.1993,500204.0
2018-01-02 12:55:00,42.82,42.83,42.81,42.82,291464.0,40.1993,40.2087,40.1899,40.1993,291464.0
2018-01-02 13:00:00,42.82,42.85,42.82,42.85,291904.0,40.1993,40.2275,40.1993,40.2275,291904.0
2018-01-02 13:05:00,42.84,42.89,42.84,42.88,905320.0,40.2181,40.2651,40.2181,40.2557,905320.0
2018-01-02 13:10:00,42.88,42.9,42.88,42.88,601112.0,40.2557,40.2744,40.2557,40.2557,601112.0
2018-01-02 13:15:00,42.88,42.89,42.86,42.87,466700.0,40.2557,40.2651,40.2369,40.2463,466700.0
2018-01-02 13:20:00,42.87,42.89,42.85,42.88,541192.0,40.2463,40.2651,40.2275,40.2557,541192.0
2018-01-02 13:25:00,42.88,42.9,42.88,42.88,555468.0,40.2557,40.2744,40.2557,40.2557,555468.0
2018-01-02 13:30:00,42.88,42.89,42.87,42.89,517652.0,40.2557,40.2651,40.2463,40.2651,517652.0
2018-01-02 13:35:00,42.9,42.91,42.88,42.9,717752.0,40.2744,40.2838,40.2557,40.2744,717752.0
2018-01-02 13:40:00,42.9,42.92,42.9,42.91,650624.0,40.2744,40.2932,40.2744,40.2838,650624.0
2018-01-02 13:45:00,42.92,42.93,42.91,42.92,399272.0,40.2932,40.3026,40.2838,40.2932,399272.0
2018-01-02 13:50:00,42.92,42.93,42.88,42.9,592476.0,40.2932,40.3026,40.2557,40.2744,592476.0
2018-01-02 13:55:00,42.9,42.93,42.89,42.92,575080.0,40.2744,40.3026,40.2651,40.2932,575080.0
2018-01-02 14:00:00,42.92,42.99,42.92,42.98,1576552.0,40.2932,40.3589,40.2932,40.3495,1576552.0
2018-01-02 14:05:00,42.98,42.99,42.96,42.97,949760.0,40.3495,40.3589,40.3308,40.3402,949760.0
2018-01-02 14:10:00,42.97,43.03,42.97,43.02,1169684.0,40.3402,40.3965,40.3402,40.3871,1169684.0
2018-01-02 14:15:00,43.02,43.03,42.97,43.0,1089688.0,40.3871,40.3965,40.3402,40.3683,1089688.0
2018-01-02 14:20:00,42.99,43.02,42.99,43.0,715236.0,40.3589,40.3871,40.3589,40.3683,715236.0
2018-01-02 14:25:00,43.0,43.02,42.97,42.98,910268.0,40.3683,40.3871,40.3402,40.3495,910268.0
2018-01-02 14:30:00,42.98,43.01,42.98,42.99,616088.0,40.3495,40.3777,40.3495,40.3589,616088.0
2018-01-02 14:35:00,42.99,43.0,42.99,42.99,514700.0,40.3589,40.3683,40.3589,40.3589,514700.0
2018-01-02 14:40:00,42.99,43.02,42.99,43.0,778932.0,40.3589,40.3871,40.3589,40.3683,778932.0
2018-01-02 14:45:00,43.0,43.0,42.99,43.0,528516.0,40.3683,40.3683,40.3589,40.3683,528516.0
2018-01-02 14:50:00,43.0,43.01,42.99,42.99,510768.0,40.3683,40.3777,40.3589,40.3589,510768.0
2018-01-02 14:55:00,43.0,43.0,42.99,42.99,443516.0,40.3683,40.3683,40.3589,40.3589,443516.0
2018-01-02 15:00:00,42.99,43.0,42.97,42.98,586940.0,40.3589,40.3683,40.3402,40.3495,586940.0
2018-01-02 15:05:00,42.98,42.99,42.95,42.97,830668.0,40.3495,40.3589,40.3214,40.3402,830668.0
2018-01-02 15:10:00,42.97,42.99,42.97,42.98,568904.0,40.3402,40.3589,40.3402,40.3495,568904.0
2018-01-02 15:15:00,42.98,42.98,42.93,42.94,813320.0,40.3495,40.3495,40.3026,40.312,813320.0
2018-01-02 15:20:00,42.94,42.95,42.93,42.95,553364.0,40.312,40.3214,40.3026,40.3214,553364.0
2018-01-02 15:25:00,42.95,42.97,42.93,42.96,813996.0,40.3214,40.3402,40.3026,40.3308,813996.0
2018-01-02 15:30:00,42.97,42.98,42.96,42.98,589624.0,40.3402,40.3495,40.3308,40.3495,589624.0
2018-01-02 15:35:00,42.98,42.99,42.96,42.99,601960.0,40.3495,40.3589,40.3308,40.3589,601960.0
2018-01-02 15:40:00,42.99,43.02,42.98,43.02,1115820.0,40.3589,40.3871,40.3495,40.3871,1115820.0
2018-01-02 15:45:00,43.01,43.02,42.99,43.01,1063820.0,40.3777,40.3871,40.3589,40.3777,1063820.0
2018-01-02 15:50:00,43.02,43.06,43.02,43.05,1781220.0,40.3871,40.4246,40.3871,40.4153,1781220.0
2018-01-02 15:55:00,43.04,43.08,43.01,43.07,3638216.0,40.4059,40.4434,40.3777,40.434,3638216.0
2018-01-03 09:30:00,43.13,43.33,43.05,43.28,4710264.0,40.4904,40.6781,40.4153,40.6312,4710264.0
2018-01-03 09:35:00,43.27,43.34,43.26,43.28,2536836.0,40.6218,40.6875,40.6124,40.6312,2536836.0
2018-01-03 09:40:00,43.28,43.33,43.26,43.3,2508532.0,40.6312,40.6781,40.6124,40.65,2508532.0
2018-01-03 09:45:00,43.3,43.31,43.21,43.28,1771552.0,40.65,40.6593,40.5655,40.6312,1771552.0
2018-01-03 09:50:00,43.27,43.36,43.23,43.33,1867016.0,40.6218,40.7063,40.5842,40.6781,1867016.0
2018-01-03 09:55:00,43.33,43.48,43.32,43.47,2432520.0,40.6781,40.8189,40.6687,40.8096,2432520.0
2018-01-03 10:00:00,43.47,43.56,43.44,43.56,2454856.0,40.8096,40.894,40.7814,40.894,2454856.0
2018-01-03 10:05:00,43.56,43.6,43.53,43.55,2153588.0,40.894,40.9316,40.8659,40.8847,2153588.0
2018-01-03 10:10:00,43.55,43.58,43.51,43.52,1622584.0,40.8847,40.9128,40.8471,40.8565,1622584.0
2018-01-03 10:15:00,43.52,43.52,43.48,43.49,1606552.0,40.8565,40.8565,40.8189,40.8283,1606552.0
2018-01-03 10:20:00,43.49,43.49,43.45,43.49,895280.0,40.8283,40.8283,40.7908,40.8283,895280.0
2018-01-03 10:25:00,43.48,43.52,43.45,43.51,1333908.0,40.8189,40.8565,40.7908,40.8471,1333908.0
2018-01-03 10:30:00,43.51,43.52,43.48,43.49,1160212.0,40.8471,40.8565,40.8189,40.8283,1160212.0
2018-01-03 10:35:00,43.49,43.61,43.49,43.61,1490624.0,40.8283,40.941,40.8283,40.941,1490624.0
2018-01-03 10:40:00,43.6,43.64,43.59,43.63,1730204.0,40.9316,40.9691,40.9222,40.9598,1730204.0
2018-01-03 10:45:00,43.63,43.64,43.56,43.57,911772.0,40.9598,40.9691,40.894,40.9034,911772.0
2018-01-03 10:50:00,43.57,43.58,43.53,43.55,1055668.0,40.9034,40.9128,40.8659,40.8847,1055668.0
2018-01-03 10:55:00,43.55,43.57,43.52,43.54,1201492.0,40.8847,40.9034,40.8565,40.8753,1201492.0
2018-01-03 11:00:00,43.54,43.55,43.51,43.54,1059108.0,40.8753,40.8847,40.8471,40.8753,1059108.0
2018-01-03 11:05:00,43.54,43.56,43.53,43.56,946048.0,40.8753,40.894,40.8659,40.894,946048.0
2018-01-03 11:10:00,43.56,43.57,43.53,43.55,1050228.0,40.894,40.9034,40.8659,40.8847,1050228.0
2018-01-03 11:15:00,43.55,43.56,43.49,43.52,961880.0,40.8847,40.894,40.8283,40.8565,961880.0
2018-01-03 11:20:00,43.52,43.54,43.5,43.52,653296.0,40.8565,40.8753,40.8377,40.8565,653296.0
2018-01-03 11:25:00,43.52,43.52,43.49,43.49,684428.0,40.8565,40.8565,40.8283,40.8283,684428.0
2018-01-03 11:30:00,43.49,43.49,43.46,43.48,1180360.0,40.8283,40.8283,40.8002,40.8189,1180360.0
2018-01-03 11:35:00,43.48,43.49,43.42,43.42,1317148.0,40.8189,40.8283,40.7626,40.7626,1317148.0
2018-01-03 11:40:00,43.42,43.42,43.38,43.38,1240972.0,40.7626,40.7626,40.7251,40.7251,1240972.0
2018-01-03 11:45:00,43.38,43.43,43.38,43.42,1050648.0,40.7251,40.772,40.7251,40.7626,1050648.0
2018-01-03 11:50:00,43.42,43.43,43.39,43.41,645404.0,40.7626,40.772,40.7344,40.7532,645404.0
2018-01-03 11:55:00,43.41,43.43,43.41,43.42,611420.0,40.7532,40.772,40.7532,40.7626,611420.0
2018-01-03 12:00:00,43.42,43.43,43.39,43.41,568532.0,40.7626,40.772,40.7344,40.7532,568532.0
2018-01-03 12:05:00,43.41,43.41,43.37,43.41,669224.0,40.7532,40.7532,40.7157,40.7532,669224.0
2018-01-03 12:10:00,43.41,43.41,43.36,43.4,543300.0,40.7532,40.7532,40.7063,40.7438,543300.0
2018-01-03 12:15:00,43.4,43.4,43.38,43.4,394224.0,40.7438,40.7438,40.7251,40.7438,394224.0
2018-01-03 12:20:00,43.4,43.4,43.35,43.35,599420.0,40.7438,40.7438,40.6969,40.6969,599420.0
2018-01-03 12:25:00,43.36,43.38,43.35,43.37,630140.0,40.7063,40.7251,40.6969,40.7157,630140.0
2018-01-03 12:30:00,43.38,43.38,43.33,43.35,667172.0,40.7251,40.7251,40.6781,40.6969,667172.0
2018-01-03 12:35:00,43.35,43.37,43.34,43.35,910732.0,40.6969,40.7157,40.6875,40.6969,910732.0
2018-01-03 12:40:00,43.35,43.37,43.33,43.36,707700.0,40.6969,40.7157,40.6781,40.7063,707700.0
2018-01-03 12:45:00,43.37,43.38,43.35,43.37,1010104.0,40.7157,40.7251,40.6969,40.7157,1010104.0
2018-01-03 12:50:00,43.37,43.37,43.33,43.36,712280.0,40.7157,40.7157,40.6781,40.7063,712280.0
2018-01-03 12:55:00,43.35,43.35,43.31,43.33,810408.0,40.6969,40.6969,40.6593,40.6781,810408.0
2018-01-03 13:00:00,43.33,43.34,43.27,43.31,818020.0,40.6781,40.6875,40.6218,40.6593,818020.0
2018-01-03 13:05:00,43.31,43.31,43.28,43.29,644168.0,40.6593,40.6593,40.6312,40.6406,644168.0
2018-01-03 13:10:00,43.29,43.32,43.29,43.32,521176.0,40.6406,40.6687,40.6406,40.6687,521176.0
2018-01-03 13:15:00,43.32,43.35,43.32,43.34,544120.0,40.6687,40.6969,40.6687,40.6875,544120.0
2018-01-03 13:20:00,43.35,43.36,43.33,43.36,483592.0,40.6969,40.7063,40.6781,40.7063,483592.0
2018-01-03 13:25:00,43.36,43.37,43.34,43.34,534564.0,40.7063,40.7157,40.6875,40.6875,534564.0
2018-01-03 13:30:00,43.34,43.35,43.32,43.33,502792.0,40.6875,40.6969,40.6687,40.6781,502792.0
2018-01-03 13:35:00,43.33,43.33,43.31,43.31,523160.0,40.6781,40.6781,40.6593,40.6593,523160.0
2018-01-03 13:40:00,43.31,43.31,43.26,43.27,723524.0,40.6593,40.6593,40.6124,40.6218,723524.0
2018-01-03 13:45:00,43.27,43.28,43.26,43.27,670888.0,40.6218,40.6312,40.6124,40.6218,670888.0
2018-01-03 13:50:00,43.27,43.28,43.27,43.28,383764.0,40.6218,40.6312,40.6218,40.6312,383764.0
2018-01-03 13:55:00,43.28,43.28,43.23,43.24,986604.0,40.6312,40.6312,40.5842,40.5936,986604.0
2018-01-03 14:00:00,43.24,43.26,43.22,43.23,524908.0,40.5936,40.6124,40.5749,40.5842,524908.0
2018-01-03 14:05:00,43.23,43.25,43.21,43.22,764644.0,40.5842,40.603,40.5655,40.5749,764644.0
2018-01-03 14:10:00,43.22,43.24,43.21,43.24,586008.0,40.5749,40.5936,40.5655,40.5936,586008.0
2018-01-03 14:15:00,43.24,43.25,43.22,43.25,775728.0,40.5936,40.603,40.5749,40.603,775728.0
2018-01-03 14:20:00,43.24,43.27,43.2,43.2,732260.0,40.5936,40.6218,40.5561,40.5561,732260.0
2018-01-03 14:25:00,43.21,43.23,43.19,43.22,1080616.0,40.5655,40.5842,40.5467,40.5749,1080616.0
2018-01-03 14:30:00,43.22,43.22,43.15,43.18,871732.0,40.5749,40.5749,40.5091,40.5373,871732.0
2018-01-03 14:35:00,43.18,43.22,43.16,43.18,848440.0,40.5373,40.5749,40.5185,40.5373,848440.0
2018-01-03 14:40:00,43.18,43.23,43.18,43.21,648020.0,40.5373,40.5842,40.5373,40.5655,648020.0
2018-01-03 14:45:00,43.21,43.23,43.18,43.19,648492.0,40.5655,40.5842,40.5373,40.5467,648492.0
2018-01-03 14:50:00,43.19,43.19,43.12,43.12,960036.0,40.5467,40.5467,40.481,40.481,960036.0
2018-01-03 14:55:00,43.12,43.12,43.08,43.1,1598332.0,40.481,40.481,40.4434,40.4622,1598332.0
2018-01-03 15:00:00,43.1,43.13,43.08,43.1,986684.0,40.4622,40.4904,40.4434,40.4622,986684.0
2018-01-03 15:05:00,43.1,43.1,43.07,43.08,1236812.0,40.4622,40.4622,40.434,40.4434,1236812.0
2018-01-03 15:10:00,43.08,43.1,43.05,43.08,1493056.0,40.4434,40.4622,40.4153,40.4434,1493056.0
2018-01-03 15:15:00,43.09,43.15,43.09,43.11,1267632.0,40.4528,40.5091,40.4528,40.4716,1267632.0
2018-01-03 15:20:00,43.1,43.12,43.06,43.08,1121972.0,40.4622,40.481,40.4246,40.4434,1121972.0
2018-01-03 15:25:00,43.08,43.08,43.04,43.07,1169008.0,40.4434,40.4434,40.4059,40.434,1169008.0
2018-01-03 15:30:00,43.07,43.12,43.06,43.11,1031724.0,40.434,40.481,40.4246,40.4716,1031724.0
2018-01-03 15:35:00,43.11,43.13,43.1,43.12,1306224.0,40.4716,40.4904,40.4622,40.481,1306224.0
2018-01-03 15:40:00,43.12,43.13,43.06,43.06,1598200.0,40.481,40.4904,40.4246,40.4246,1598200.0
2018-01-03 15:45:00,43.06,43.1,43.02,43.03,1984736.0,40.4246,40.4622,40.3871,40.3965,1984736.0
2018-01-03 15:50:00,43.04,43.12,43.04,43.06,2533296.0,40.4059,40.481,40.4059,40.4246,2533296.0
2018-01-03 15:55:00,43.06,43.06,42.99,43.05,6119444.0,40.4246,40.4246,40.3589,40.4153,6119444.0
2018-01-04 09:30:00,43.13,43.28,43.13,43.18,3907316.0,40.4904,40.6312,40.4904,40.5373,3907316.0
2018-01-04 09:35:00,43.18,43.23,43.13,43.17,1933960.0,40.5373,40.5842,40.4904,40.5279,1933960.0
2018-01-04 09:40:00,43.17,43.18,43.02,43.09,3130160.0,40.5279,40.5373,40.3871,40.4528,3130160.0
2018-01-04 09:45:00,43.09,43.21,43.06,43.2,2039732.0,40.4528,40.5655,40.4246,40.5561,2039732.0
2018-01-04 09:50:00,43.19,43.29,43.18,43.25,2253668.0,40.5467,40.6406,40.5373,40.603,2253668.0
2018-01-04 09:55:00,43.25,43.29,43.2,43.24,1168684.0,40.603,40.6406,40.5561,40.5936,1168684.0
2018-01-04 10:00:00,43.24,43.26,43.17,43.18,950480.0,40.5936,40.6124,40.5279,40.5373,950480.0
2018-01-04 10:05:00,43.18,43.3,43.18,43.28,1204280.0,40.5373,40.65,40.5373,40.6312,1204280.0
2018-01-04 10:10:00,43.28,43.31,43.24,43.31,1444980.0,40.6312,40.6593,40.5936,40.6593,1444980.0
2018-01-04 10:15:00,43.31,43.35,43.3,43.34,1463068.0,40.6593,40.6969,40.65,40.6875,1463068.0
2018-01-04 10:20:00,43.34,43.34,43.26,43.32,1264192.0,40.6875,40.6875,40.6124,40.6687,1264192.0
2018-01-04 10:25:00,43.32,43.32,43.26,43.29,1042180.0,40.6687,40.6687,40.6124,40.6406,1042180.0
2018-01-04 10:30:00,43.3,43.31,43.26,43.31,876000.0,40.65,40.6593,40.6124,40.6593,876000.0
2018-01-04 10:35:00,43.31,43.33,43.29,43.31,920728.0,40.6593,40.6781,40.6406,40.6593,920728.0
2018-01-04 10:40:00,43.31,43.37,43.27,43.27,1593828.0,40.6593,40.7157,40.6218,40.6218,1593828.0
2018-01-04 10:45:00,43.27,43.31,43.27,43.28,1076748.0,40.6218,40.6593,40.6218,40.6312,1076748.0
2018-01-04 10:50:00,43.28,43.29,43.26,43.26,1255188.0,40.6312,40.6406,40.6124,40.6124,1255188.0
2018-01-04 10:55:00,43.26,43.26,43.22,43.24,1223632.0,40.6124,40.6124,40.5749,40.5936,1223632.0
2018-01-04 11:00:00,43.24,43.24,43.19,43.23,890048.0,40.5936,40.5936,40.5467,40.5842,890048.0
2018-01-04 11:05:00,43.23,43.25,43.21,43.23,756720.0,40.5842,40.603,40.5655,40.5842,756720.0
2018-01-04 11:10:00,43.23,43.28,43.22,43.26,1033636.0,40.5842,40.6312,40.5749,40.6124,1033636.0
2018-01-04 11:15:00,43.26,43.26,43.22,43.25,847356.0,40.6124,40.6124,40.5749,40.603,847356.0
2018-01-04 11:20:00,43.25,43.27,43.24,43.26,802852.0,40.603,40.6218,40.5936,40.6124,802852.0
2018-01-04 11:25:00,43.26,43.31,43.23,43.3,1371016.0,40.6124,40.6593,40.5842,40.65,1371016.0
2018-01-04 11:30:00,43.3,43.37,43.3,43.35,1415776.0,40.65,40.7157,40.65,40.6969,1415776.0
2018-01-04 11:35:00,43.35,43.35,43.27,43.32,1223428.0,40.6969,40.6969,40.6218,40.6687,1223428.0
2018-01-04 11:40:00,43.32,43.35,43.27,43.28,689104.0,40.6687,40.6969,40.6218,40.6312,689104.0
2018-01-04 11:45:00,43.28,43.32,43.28,43.32,595732.0,40.6312,40.6687,40.6312,40.6687,595732.0
2018-01-04 11:50:00,43.32,43.33,43.29,43.32,498012.0,40.6687,40.6781,40.6406,40.6687,498012.0
2018-01-04 11:55:00,43.32,43.32,43.25,43.26,656036.0,40.6687,40.6687,40.603,40.6124,656036.0
2018-01-04 12:00:00,43.26,43.28,43.25,43.27,470212.0,40.6124,40.6312,40.603,40.6218,470212.0
2018-01-04 12:05:00,43.27,43.31,43.27,43.29,772232.0,40.6218,40.6593,40.6218,40.6406,772232.0
2018-01-04 12:10:00,43.3,43.3,43.27,43.28,417004.0,40.65,40.65,40.6218,40.6312,417004.0
2018-01-04 12:15:00,43.28,43.29,43.25,43.26,653196.0,40.6312,40.6406,40.603,40.6124,653196.0
2018-01-04 12:20:00,43.26,43.27,43.21,43.23,644476.0,40.6124,40.6218,40.5655,40.5842,644476.0
2018-01-04 12:25:00,43.23,43.23,43.17,43.19,996544.0,40.5842,40.5842,40.5279,40.5467,996544.0
2018-01-04 12:30:00,43.19,43.2,43.17,43.19,590444.0,40.5467,40.5561,40.5279,40.5467,590444.0
2018-01-04 12:35:00,43.19,43.21,43.17,43.2,595812.0,40.5467,40.5655,40.5279,40.5561,595812.0
2018-01-04 12:40:00,43.2,43.24,43.19,43.24,519560.0,40.5561,40.5936,40.5467,40.5936,519560.0
2018-01-04 12:45:00,43.24,43.26,43.22,43.22,582004.0,40.5936,40.6124,40.5749,40.5749,582004.0
2018-01-04 12:50:00,43.22,43.23,43.19,43.2,441124.0,40.5749,40.5842,40.5467,40.5561,441124.0
2018-01-04 12:55:00,43.2,43.22,43.2,43.21,346116.0,40.5561,40.5749,40.5561,40.5655,346116.0
2018-01-04 13:00:00,43.21,43.23,43.19,43.2,393428.0,40.5655,40.5842,40.5467,40.5561,393428.0
2018-01-04 13:05:00,43.2,43.22,43.19,43.19,370584.0,40.5561,40.5749,40.5467,40.5467,370584.0
2018-01-04 13:10:00,43.2,43.2,43.18,43.19,400052.0,40.5561,40.5561,40.5373,40.5467,400052.0
2018-01-04 13:15:00,43.19,43.22,43.19,43.22,340028.0,40.5467,40.5749,40.5467,40.5749,340028.0
2018-01-04 13:20:00,43.22,43.22,43.18,43.21,517704.0,40.5749,40.5749,40.5373,40.5655,517704.0
2018-01-04 13:25:00,43.21,43.21,43.17,43.18,452268.0,40.5655,40.5655,40.5279,40.5373,452268.0
2018-01-04 13:30:00,43.18,43.2,43.15,43.2,670600.0,40.5373,40.5561,40.5091,40.5561,670600.0
2018-01-04 13:35:00,43.2,43.21,43.19,43.19,328360.0,40.5561,40.5655,40.5467,40.5467,328360.0
2018-01-04 13:40:00,43.19,43.2,43.16,43.2,390520.0,40.5467,40.5561,40.5185,40.5561,390520.0
2018-01-04 13:45:00,43.2,43.22,43.19,43.22,427168.0,40.5561,40.5749,40.5467,40.5749,427168.0
2018-01-04 13:50:00,43.22,43.22,43.2,43.2,362340.0,40.5749,40.5749,40.5561,40.5561,362340.0
2018-01-04 13:55:00,43.2,43.24,43.19,43.24,867248.0,40.5561,40.5936,40.5467,40.5936,867248.0
2018-01-04 14:00:00,43.23,43.24,43.21,43.23,388652.0,40.5842,40.5936,40.5655,40.5842,388652.0
2018-01-04 14:05:00,43.23,43.24,43.22,43.24,378884.0,40.5842,40.5936,40.5749,40.5936,378884.0
2018-01-04 14:10:00,43.24,43.26,43.24,43.24,751840.0,40.5936,40.6124,40.5936,40.5936,751840.0
2018-01-04 14:15:00,43.24,43.29,43.24,43.26,666412.0,40.5936,40.6406,40.5936,40.6124,666412.0
2018-01-04 14:20:00,43.26,43.27,43.23,43.27,608360.0,40.6124,40.6218,40.5842,40.6218,608360.0
2018-01-04 14:25:00,43.26,43.27,43.23,43.23,872912.0,40.6124,40.6218,40.5842,40.5842,872912.0
2018-01-04 14:30:00,43.23,43.24,43.21,43.24,336444.0,40.5842,40.5936,40.5655,40.5936,336444.0
2018-01-04 14:35:00,43.24,43.24,43.22,43.22,460072.0,40.5936,40.5936,40.5749,40.5749,460072.0
2018-01-04 14:40:00,43.22,43.26,43.22,43.26,499440.0,40.5749,40.6124,40.5749,40.6124,499440.0
2018-01-04 14:45:00,43.26,43.28,43.26,43.27,435528.0,40.6124,40.6312,40.6124,40.6218,435528.0
2018-01-04 14:50:00,43.27,43.29,43.27,43.29,634556.0,40.6218,40.6406,40.6218,40.6406,634556.0
2018-01-04 14:55:00,43.29,43.3,43.27,43.28,608688.0,40.6406,40.65,40.6218,40.6312,608688.0
2018-01-04 15:00:00,43.28,43.3,43.26,43.29,694168.0,40.6312,40.65,40.6124,40.6406,694168.0
2018-01-04 15:05:00,43.29,43.3,43.26,43.27,564816.0,40.6406,40.65,40.6124,40.6218,564816.0
2018-01-04 15:10:00,43.27,43.29,43.26,43.29,532044.0,40.6218,40.6406,40.6124,40.6406,532044.0
2018-01-04 15:15:00,43.29,43.3,43.27,43.29,711116.0,40.6406,40.65,40.6218,40.6406,711116.0
2018-01-04 15:20:00,43.29,43.29,43.24,43.26,589100.0,40.6406,40.6406,40.5936,40.6124,589100.0
2018-01-04 15:25:00,43.26,43.29,43.26,43.28,586700.0,40.6124,40.6406,40.6124,40.6312,586700.0
2018-01-04 15:30:00,43.28,43.28,43.24,43.26,782536.0,40.6312,40.6312,40.5936,40.6124,782536.0
2018-01-04 15:35:00,43.26,43.27,43.24,43.27,601736.0,40.6124,40.6218,40.5936,40.6218,601736.0
2018-01-04 15:40:00,43.27,43.31,43.26,43.3,1359320.0,40.6218,40.6593,40.6124,40.65,1359320.0
2018-01-04 15:45:00,43.3,43.31,43.29,43.29,1223644.0,40.65,40.6593,40.6406,40.6406,1223644.0
2018-01-04 15:50:00,43.29,43.3,43.27,43.28,1540120.0,40.6406,40.65,40.6218,40.6312,1540120.0
2018-01-04 15:55:00,43.28,43.29,43.24,43.25,2633292.0,40.6312,40.6406,40.5936,40.603,2633292.0
2018-01-05 09:30:00,43.35,43.5,43.26,43.43,5493804.0,40.6969,40.8377,40.6124,40.772,5493804.0
2018-01-05 09:35:00,43.44,43.44,43.38,43.41,1526360.0,40.7814,40.7814,40.7251,40.7532,1526360.0
2018-01-05 09:40:00,43.42,43.5,43.41,43.48,1723452.0,40.7626,40.8377,40.7532,40.8189,1723452.0
2018-01-05 09:45:00,43.48,43.53,43.45,43.52,1797580.0,40.8189,40.8659,40.7908,40.8565,1797580.0
2018-01-05 09:50:00,43.52,43.53,43.47,43.49,1213452.0,40.8565,40.8659,40.8096,40.8283,1213452.0
2018-01-05 09:55:00,43.49,43.55,43.48,43.52,1088232.0,40.8283,40.8847,40.8189,40.8565,1088232.0
2018-01-05 10:00:00,43.52,43.57,43.51,43.52,1223372.0,40.8565,40.9034,40.8471,40.8565,1223372.0
2018-01-05 10:05:00,43.52,43.54,43.49,43.5,1109856.0,40.8565,40.8753,40.8283,40.8377,1109856.0
2018-01-05 10:10:00,43.49,43.58,43.45,43.57,1460924.0,40.8283,40.9128,40.7908,40.9034,1460924.0
2018-01-05 10:15:00,43.57,43.69,43.56,43.68,2818624.0,40.9034,41.0161,40.894,41.0067,2818624.0
2018-01-05 10:20:00,43.68,43.74,43.68,43.71,1640488.0,41.0067,41.063,41.0067,41.0349,1640488.0
2018-01-05 10:25:00,43.71,43.72,43.64,43.67,1199564.0,41.0349,41.0443,40.9691,40.9973,1199564.0
2018-01-05 10:30:00,43.67,43.68,43.64,43.65,949036.0,40.9973,41.0067,40.9691,40.9785,949036.0
2018-01-05 10:35:00,43.65,43.72,43.65,43.71,870124.0,40.9785,41.0443,40.9785,41.0349,870124.0
2018-01-05 10:40:00,43.72,43.77,43.71,43.77,1947064.0,41.0443,41.0912,41.0349,41.0912,1947064.0
2018-01-05 10:45:00,43.77,43.79,43.74,43.74,1200656.0,41.0912,41.11,41.063,41.063,1200656.0
2018-01-05 10:50:00,43.74,43.76,43.73,43.74,1017848.0,41.063,41.0818,41.0536,41.063,1017848.0
2018-01-05 10:55:00,43.74,43.8,43.74,43.79,1266240.0,41.063,41.1194,41.063,41.11,1266240.0
2018-01-05 11:00:00,43.79,43.8,43.74,43.75,1054596.0,41.11,41.1194,41.063,41.0724,1054596.0
2018-01-05 11:05:00,43.75,43.76,43.74,43.76,757436.0,41.0724,41.0818,41.063,41.0818,757436.0
2018-01-05 11:10:00,43.76,43.76,43.73,43.75,677004.0,41.0818,41.0818,41.0536,41.0724,677004.0
2018-01-05 11:15:00,43.75,43.77,43.72,43.77,872876.0,41.0724,41.0912,41.0443,41.0912,872876.0
2018-01-05 11:20:00,43.77,43.77,43.72,43.73,800312.0,41.0912,41.0912,41.0443,41.0536,800312.0
2018-01-05 11:25:00,43.73,43.75,43.72,43.74,576212.0,41.0536,41.0724,41.0443,41.063,576212.0
2018-01-05 11:30:00,43.74,43.74,43.7,43.71,719156.0,41.063,41.063,41.0255,41.0349,719156.0
2018-01-05 11:35:00,43.71,43.73,43.7,43.72,677300.0,41.0349,41.0536,41.0255,41.0443,677300.0
2018-01-05 11:40:00,43.72,43.73,43.71,43.72,416064.0,41.0443,41.0536,41.0349,41.0443,416064.0
2018-01-05 11:45:00,43.72,43.73,43.69,43.69,633100.0,41.0443,41.0536,41.0161,41.0161,633100.0
2018-01-05 11:50:00,43.69,43.74,43.68,43.74,591516.0,41.0161,41.063,41.0067,41.063,591516.0
2018-01-05 11:55:00,43.74,43.75,43.72,43.74,467400.0,41.063,41.0724,41.0443,41.063,467400.0
2018-01-05 12:00:00,43.74,43.74,43.69,43.7,551804.0,41.063,41.063,41.0161,41.0255,551804.0
2018-01-05 12:05:00,43.7,43.72,43.69,43.7,533728.0,41.0255,41.0443,41.0161,41.0255,533728.0
2018-01-05 12:10:00,43.7,43.72,43.7,43.72,587248.0,41.0255,41.0443,41.0255,41.0443,587248.0
2018-01-05 12:15:00,43.72,43.72,43.69,43.71,392540.0,41.0443,41.0443,41.0161,41.0349,392540.0
2018-01-05 12:20:00,43.71,43.71,43.68,43.7,656404.0,41.0349,41.0349,41.0067,41.0255,656404.0
2018-01-05 12:25:00,43.7,43.71,43.68,43.68,425552.0,41.0255,41.0349,41.0067,41.0067,425552.0
2018-01-05 12:30:00,43.68,43.68,43.65,43.65,975288.0,41.0067,41.0067,40.9785,40.9785,975288.0
2018-01-05 12:35:00,43.65,43.7,43.64,43.68,1345688.0,40.9785,41.0255,40.9691,41.0067,1345688.0
2018-01-05 12:40:00,43.68,43.72,43.67,43.71,694180.0,41.0067,41.0443,40.9973,41.0349,694180.0
2018-01-05 12:45:00,43.71,43.73,43.7,43.72,406612.0,41.0349,41.0536,41.0255,41.0443,406612.0
2018-01-05 12:50:00,43.72,43.72,43.7,43.72,320792.0,41.0443,41.0443,41.0255,41.0443,320792.0
2018-01-05 12:55:00,43.71,43.73,43.69,43.72,478456.0,41.0349,41.0536,41.0161,41.0443,478456.0
2018-01-05 13:00:00,43.72,43.76,43.72,43.74,1012908.0,41.0443,41.0818,41.0443,41.063,1012908.0
2018-01-05 13:05:00,43.74,43.74,43.71,43.72,327092.0,41.063,41.063,41.0349,41.0443,327092.0
2018-01-05 13:10:00,43.72,43.73,43.7,43.71,373860.0,41.0443,41.0536,41.0255,41.0349,373860.0
2018-01-05 13:15:00,43.71,43.73,43.69,43.71,355440.0,41.0349,41.0536,41.0161,41.0349,355440.0
2018-01-05 13:20:00,43.71,43.72,43.7,43.71,287280.0,41.0349,41.0443,41.0255,41.0349,287280.0
2018-01-05 13:25:00,43.71,43.72,43.7,43.71,318304.0,41.0349,41.0443,41.0255,41.0349,318304.0
2018-01-05 13:30:00,43.71,43.71,43.69,43.7,382148.0,41.0349,41.0349,41.0161,41.0255,382148.0
2018-01-05 13:35:00,43.7,43.71,43.69,43.7,389004.0,41.0255,41.0349,41.0161,41.0255,389004.0
2018-01-05 13:40:00,43.7,43.72,43.69,43.71,431380.0,41.0255,41.0443,41.0161,41.0349,431380.0
2018-01-05 13:45:00,43.71,43.73,43.71,43.73,352780.0,41.0349,41.0536,41.0349,41.0536,352780.0
2018-01-05 13:50:00,43.73,43.74,43.72,43.74,471112.0,41.0536,41.063,41.0443,41.063,471112.0
2018-01-05 13:55:00,43.74,43.76,43.73,43.75,632948.0,41.063,41.0818,41.0536,41.0724,632948.0
2018-01-05 14:00:00,43.76,43.77,43.74,43.74,526612.0,41.0818,41.0912,41.063,41.063,526612.0
2018-01-05 14:05:00,43.74,43.74,43.73,43.73,473032.0,41.063,41.063,41.0536,41.0536,473032.0
2018-01-05 14:10:00,43.73,43.74,43.73,43.74,399540.0,41.0536,41.063,41.0536,41.063,399540.0
2018-01-05 14:15:00,43.74,43.74,43.72,43.73,467024.0,41.063,41.063,41.0443,41.0536,467024.0
2018-01-05 14:20:00,43.73,43.76,43.72,43.74,416720.0,41.0536,41.0818,41.0443,41.063,416720.0
2018-01-05 14:25:00,43.74,43.75,43.72,43.74,455564.0,41.063,41.0724,41.0443,41.063,455564.0
2018-01-05 14:30:00,43.74,43.74,43.73,43.74,364360.0,41.063,41.063,41.0536,41.063,364360.0
2018-01-05 14:35:00,43.74,43.75,43.72,43.73,896988.0,41.063,41.0724,41.0443,41.0536,896988.0
2018-01-05 14:40:00,43.73,43.73,43.7,43.7,482556.0,41.0536,41.0536,41.0255,41.0255,482556.0
2018-01-05 14:45:00,43.7,43.71,43.68,43.69,537752.0,41.0255,41.0349,41.0067,41.0161,537752.0
2018-01-05 14:50:00,43.69,43.7,43.67,43.67,804600.0,41.0161,41.0255,40.9973,40.9973,804600.0
2018-01-05 14:55:00,43.67,43.72,43.66,43.71,516760.0,40.9973,41.0443,40.9879,41.0349,516760.0
2018-01-05 15:00:00,43.71,43.71,43.7,43.71,495704.0,41.0349,41.0349,41.0255,41.0349,495704.0
2018-01-05 15:05:00,43.71,43.73,43.71,43.72,558820.0,41.0349,41.0536,41.0349,41.0443,558820.0
2018-01-05 15:10:00,43.72,43.74,43.7,43.7,728616.0,41.0443,41.063,41.0255,41.0255,728616.0
2018-01-05 15:15:00,43.7,43.74,43.7,43.72,531836.0,41.0255,41.063,41.0255,41.0443,531836.0
2018-01-05 15:20:00,43.72,43.72,43.69,43.71,567208.0,41.0443,41.0443,41.0161,41.0349,567208.0
2018-01-05 15:25:00,43.71,43.74,43.71,43.73,641388.0,41.0349,41.063,41.0349,41.0536,641388.0
2018-01-05 15:30:00,43.73,43.75,43.73,43.75,1017380.0,41.0536,41.0724,41.0536,41.0724,1017380.0
2018-01-05 15:35:00,43.75,43.76,43.74,43.74,877784.0,41.0724,41.0818,41.063,41.063,877784.0
2018-01-05 15:40:00,43.74,43.76,43.74,43.74,975136.0,41.063,41.0818,41.063,41.063,975136.0
2018-01-05 15:45:00,43.74,43.77,43.74,43.76,2053388.0,41.063,41.0912,41.063,41.0818,2053388.0
2018-01-05 15:50:00,43.76,43.81,43.76,43.76,2782680.0,41.0818,41.1287,41.0818,41.0818,2782680.0
2018-01-05 15:55:00,43.76,43.77,43.72,43.74,4110156.0,41.0818,41.0912,41.0443,41.063,4110156.0
2018-01-08 09:30:00,43.58,43.9,43.57,43.84,4340408.0,40.9128,41.2132,40.9034,41.1569,4340408.0
2018-01-08 09:35:00,43.83,43.9,43.73,43.75,2060308.0,41.1475,41.2132,41.0536,41.0724,2060308.0
2018-01-08 09:40:00,43.75,43.77,43.73,43.74,1504392.0,41.0724,41.0912,41.0536,41.063,1504392.0
2018-01-08 09:45:00,43.75,43.76,43.66,43.71,1793880.0,41.0724,41.0818,40.9879,41.0349,1793880.0
2018-01-08 09:50:00,43.71,43.75,43.68,43.74,1205764.0,41.0349,41.0724,41.0067,41.063,1205764.0
2018-01-08 09:55:00,43.74,43.77,43.73,43.75,1178892.0,41.063,41.0912,41.0536,41.0724,1178892.0
2018-01-08 10:00:00,43.75,43.75,43.69,43.71,1192392.0,41.0724,41.0724,41.0161,41.0349,1192392.0
2018-01-08 10:05:00,43.72,43.74,43.66,43.67,1079932.0,41.0443,41.063,40.9879,40.9973,1079932.0
2018-01-08 10:10:00,43.67,43.67,43.62,43.67,1435288.0,40.9973,40.9973,40.9504,40.9973,1435288.0
2018-01-08 10:15:00,43.67,43.72,43.66,43.68,973460.0,40.9973,41.0443,40.9879,41.0067,973460.0
2018-01-08 10:20:00,43.68,43.69,43.67,43.68,625668.0,41.0067,41.0161,40.9973,41.0067,625668.0
2018-01-08 10:25:00,43.68,43.7,43.67,43.7,985648.0,41.0067,41.0255,40.9973,41.0255,985648.0
2018-01-08 10:30:00,43.7,43.77,43.69,43.77,1188924.0,41.0255,41.0912,41.0161,41.0912,1188924.0
2018-01-08 10:35:00,43.77,43.77,43.73,43.73,756852.0,41.0912,41.0912,41.0536,41.0536,756852.0
2018-01-08 10:40:00,43.73,43.74,43.69,43.7,1184116.0,41.0536,41.063,41.0161,41.0255,1184116.0
2018-01-08 10:45:00,43.7,43.73,43.69,43.73,709708.0,41.0255,41.0536,41.0161,41.0536,709708.0
2018-01-08 10:50:00,43.74,43.75,43.68,43.69,856868.0,41.063,41.0724,41.0067,41.0161,856868.0
2018-01-08 10:55:00,43.7,43.72,43.66,43.71,634168.0,41.0255,41.0443,40.9879,41.0349,634168.0
2018-01-08 11:00:00,43.72,43.72,43.7,43.72,581436.0,41.0443,41.0443,41.0255,41.0443,581436.0
2018-01-08 11:05:00,43.72,43.75,43.72,43.74,556048.0,41.0443,41.0724,41.0443,41.063,556048.0
2018-01-08 11:10:00,43.74,43.77,43.73,43.77,934924.0,41.063,41.0912,41.0536,41.0912,934924.0
2018-01-08 11:15:00,43.77,43.79,43.71,43.73,932112.0,41.0912,41.11,41.0349,41.0536,932112.0
2018-01-08 11:20:00,43.73,43.76,43.72,43.73,553840.0,41.0536,41.0818,41.0443,41.0536,553840.0
2018-01-08 11:25:00,43.73,43.74,43.72,43.73,492836.0,41.0536,41.063,41.0443,41.0536,492836.0
2018-01-08 11:30:00,43.73,43.75,43.72,43.75,468844.0,41.0536,41.0724,41.0443,41.0724,468844.0
2018-01-08 11:35:00,43.75,43.75,43.74,43.75,474452.0,41.0724,41.0724,41.063,41.0724,474452.0
2018-01-08 11:40:00,43.75,43.76,43.73,43.74,423080.0,41.0724,41.0818,41.0536,41.063,423080.0
2018-01-08 11:45:00,43.74,43.75,43.73,43.75,343300.0,41.063,41.0724,41.0536,41.0724,343300.0
2018-01-08 11:50:00,43.75,43.75,43.74,43.75,401268.0,41.0724,41.0724,41.063,41.0724,401268.0
2018-01-08 11:55:00,43.75,43.75,43.71,43.73,595492.0,41.0724,41.0724,41.0349,41.0536,595492.0
2018-01-08 12:00:00,43.73,43.74,43.72,43.72,466004.0,41.0536,41.063,41.0443,41.0443,466004.0
2018-01-08 12:05:00,43.72,43.73,43.71,43.72,320544.0,41.0443,41.0536,41.0349,41.0443,320544.0
2018-01-08 12:10:00,43.72,43.73,43.71,43.72,367008.0,41.0443,41.0536,41.0349,41.0443,367008.0
2018-01-08 12:15:00,43.72,43.74,43.71,43.71,359984.0,41.0443,41.063,41.0349,41.0349,359984.0
2018-01-08 12:20:00,43.72,43.72,43.7,43.71,348248.0,41.0443,41.0443,41.0255,41.0349,348248.0
2018-01-08 12:25:00,43.71,43.72,43.7,43.71,385200.0,41.0349,41.0443,41.0255,41.0349,385200.0
2018-01-08 12:30:00,43.71,43.71,43.67,43.69,680448.0,41.0349,41.0349,40.9973,41.0161,680448.0
2018-01-08 12:35:00,43.69,43.69,43.65,43.66,560292.0,41.0161,41.0161,40.9785,40.9879,560292.0
2018-01-08 12:40:00,43.66,43.68,43.65,43.65,446408.0,40.9879,41.0067,40.9785,40.9785,446408.0
2018-01-08 12:45:00,43.66,43.67,43.63,43.64,458680.0,40.9879,40.9973,40.9598,40.9691,458680.0
2018-01-08 12:50:00,43.64,43.66,43.64,43.66,307396.0,40.9691,40.9879,40.9691,40.9879,307396.0
2018-01-08 12:55:00,43.66,43.66,43.62,43.63,746624.0,40.9879,40.9879,40.9504,40.9598,746624.0
2018-01-08 13:00:00,43.63,43.66,43.63,43.64,567424.0,40.9598,40.9879,40.9598,40.9691,567424.0
2018-01-08 13:05:00,43.64,43.67,43.64,43.66,374916.0,40.9691,40.9973,40.9691,40.9879,374916.0
2018-01-08 13:10:00,43.66,43.69,43.66,43.69,392800.0,40.9879,41.0161,40.9879,41.0161,392800.0
2018-01-08 13:15:00,43.68,43.71,43.68,43.71,410968.0,41.0067,41.0349,41.0067,41.0349,410968.0
2018-01-08 13:20:00,43.71,43.73,43.7,43.73,353256.0,41.0349,41.0536,41.0255,41.0536,353256.0
2018-01-08 13:25:00,43.73,43.73,43.7,43.71,393848.0,41.0536,41.0536,41.0255,41.0349,393848.0
2018-01-08 13:30:00,43.71,43.72,43.7,43.7,282456.0,41.0349,41.0443,41.0255,41.0255,282456.0
2018-01-08 13:35:00,43.7,43.71,43.7,43.71,328512.0,41.0255,41.0349,41.0255,41.0349,328512.0
2018-01-08 13:40:00,43.71,43.71,43.69,43.7,267212.0,41.0349,41.0349,41.0161,41.0255,267212.0
2018-01-08 13:45:00,43.7,43.7,43.68,43.69,554140.0,41.0255,41.0255,41.0067,41.0161,554140.0
2018-01-08 13:50:00,43.69,43.71,43.69,43.7,296552.0,41.0161,41.0349,41.0161,41.0255,296552.0
2018-01-08 13:55:00,43.7,43.7,43.66,43.68,395304.0,41.0255,41.0255,40.9879,41.0067,395304.0
2018-01-08 14:00:00,43.68,43.68,43.65,43.66,386740.0,41.0067,41.0067,40.9785,40.9879,386740.0
2018-01-08 14:05:00,43.65,43.67,43.65,43.66,500624.0,40.9785,40.9973,40.9785,40.9879,500624.0
2018-01-08 14:10:00,43.65,43.67,43.65,43.65,470448.0,40.9785,40.9973,40.9785,40.9785,470448.0
2018-01-08 14:15:00,43.65,43.66,43.64,43.66,395788.0,40.9785,40.9879,40.9691,40.9879,395788.0
2018-01-08 14:20:00,43.66,43.66,43.64,43.66,383452.0,40.9879,40.9879,40.9691,40.9879,383452.0
2018-01-08 14:25:00,43.66,43.66,43.65,43.66,272012.0,40.9879,40.9879,40.9785,40.9879,272012.0
2018-01-08 14:30:00,43.66,43.66,43.61,43.61,875176.0,40.9879,40.9879,40.941,40.941,875176.0
2018-01-08 14:35:00,43.61,43.64,43.6,43.62,416680.0,40.941,40.9691,40.9316,40.9504,416680.0
2018-01-08 14:40:00,43.62,43.65,43.62,43.64,354940.0,40.9504,40.9785,40.9504,40.9691,354940.0
2018-01-08 14:45:00,43.65,43.65,43.63,43.63,537956.0,40.9785,40.9785,40.9598,40.9598,537956.0
2018-01-08 14:50:00,43.63,43.64,43.57,43.59,869156.0,40.9598,40.9691,40.9034,40.9222,869156.0
2018-01-08 14:55:00,43.59,43.61,43.58,43.61,400184.0,40.9222,40.941,40.9128,40.941,400184.0
2018-01-08 15:00:00,43.61,43.62,43.57,43.58,806104.0,40.941,40.9504,40.9034,40.9128,806104.0
2018-01-08 15:05:00,43.58,43.59,43.57,43.58,551488.0,40.9128,40.9222,40.9034,40.9128,551488.0
2018-01-08 15:10:00,43.59,43.59,43.53,43.55,1459384.0,40.9222,40.9222,40.8659,40.8847,1459384.0
2018-01-08 15:15:00,43.55,43.56,43.53,43.55,591560.0,40.8847,40.894,40.8659,40.8847,591560.0
2018-01-08 15:20:00,43.55,43.56,43.54,43.54,685820.0,40.8847,40.894,40.8753,40.8753,685820.0
2018-01-08 15:25:00,43.54,43.55,43.52,43.52,982900.0,40.8753,40.8847,40.8565,40.8565,982900.0
2018-01-08 15:30:00,43.52,43.53,43.48,43.52,1465120.0,40.8565,40.8659,40.8189,40.8565,1465120.0
2018-01-08 15:35:00,43.52,43.55,43.52,43.54,1058088.0,40.8565,40.8847,40.8565,40.8753,1058088.0
2018-01-08 15:40:00,43.53,43.6,43.53,43.6,1319900.0,40.8659,40.9316,40.8659,40.9316,1319900.0
2018-01-08 15:45:00,43.6,43.6,43.58,43.58,1144288.0,40.9316,40.9316,40.9128,40.9128,1144288.0
2018-01-08 15:50:00,43.58,43.64,43.58,43.6,2006192.0,40.9128,40.9691,40.9128,40.9316,2006192.0
2018-01-08 15:55:00,43.6,43.6,43.57,43.59,3690332.0,40.9316,40.9316,40.9034,40.9222,3690332.0
2018-01-09 09:30:00,43.64,43.71,43.63,43.65,3447504.0,40.9691,41.0349,40.9598,40.9785,3447504.0
2018-01-09 09:35:00,43.65,43.67,43.52,43.53,2335420.0,40.9785,40.9973,40.8565,40.8659,2335420.0
2018-01-09 09:40:00,43.53,43.53,43.44,43.44,2145484.0,40.8659,40.8659,40.7814,40.7814,2145484.0
2018-01-09 09:45:00,43.45,43.51,43.35,43.47,2660364.0,40.7908,40.8471,40.6969,40.8096,2660364.0
2018-01-09 09:50:00,43.46,43.52,43.37,43.48,2805100.0,40.8002,40.8565,40.7157,40.8189,2805100.0
2018-01-09 09:55:00,43.47,43.52,43.41,43.41,1299108.0,40.8096,40.8565,40.7532,40.7532,1299108.0
2018-01-09 10:00:00,43.41,43.42,43.35,43.42,1975248.0,40.7532,40.7626,40.6969,40.7626,1975248.0
2018-01-09 10:05:00,43.42,43.5,43.42,43.49,1090056.0,40.7626,40.8377,40.7626,40.8283,1090056.0
2018-01-09 10:10:00,43.49,43.52,43.47,43.5,991400.0,40.8283,40.8565,40.8096,40.8377,991400.0
2018-01-09 10:15:00,43.5,43.55,43.49,43.53,1414388.0,40.8377,40.8847,40.8283,40.8659,1414388.0
2018-01-09 10:20:00,43.54,43.54,43.48,43.49,935956.0,40.8753,40.8753,40.8189,40.8283,935956.0
2018-01-09 10:25:00,43.49,43.5,43.43,43.45,1031252.0,40.8283,40.8377,40.772,40.7908,1031252.0
2018-01-09 10:30:00,43.45,43.49,43.45,43.46,709812.0,40.7908,40.8283,40.7908,40.8002,709812.0
2018-01-09 10:35:00,43.46,43.48,43.39,43.4,1119900.0,40.8002,40.8189,40.7344,40.7438,1119900.0
2018-01-09 10:40:00,43.4,43.45,43.39,43.45,707728.0,40.7438,40.7908,40.7344,40.7908,707728.0
2018-01-09 10:45:00,43.45,43.46,43.43,43.44,670792.0,40.7908,40.8002,40.772,40.7814,670792.0
2018-01-09 10:50:00,43.44,43.48,43.41,43.46,981768.0,40.7814,40.8189,40.7532,40.8002,981768.0
2018-01-09 10:55:00,43.47,43.52,43.47,43.5,786124.0,40.8096,40.8565,40.8096,40.8377,786124.0
2018-01-09 11:00:00,43.51,43.53,43.49,43.52,878016.0,40.8471,40.8659,40.8283,40.8565,878016.0
2018-01-09 11:05:00,43.52,43.53,43.5,43.52,489544.0,40.8565,40.8659,40.8377,40.8565,489544.0
2018-01-09 11:10:00,43.52,43.55,43.52,43.54,640384.0,40.8565,40.8847,40.8565,40.8753,640384.0
2018-01-09 11:15:00,43.54,43.61,43.52,43.59,1619456.0,40.8753,40.941,40.8565,40.9222,1619456.0
2018-01-09 11:20:00,43.6,43.6,43.54,43.55,669780.0,40.9316,40.9316,40.8753,40.8847,669780.0
2018-01-09 11:25:00,43.55,43.57,43.54,43.55,497176.0,40.8847,40.9034,40.8753,40.8847,497176.0
2018-01-09 11:30:00,43.55,43.56,43.52,43.55,732088.0,40.8847,40.894,40.8565,40.8847,732088.0
2018-01-09 11:35:00,43.55,43.56,43.53,43.53,317220.0,40.8847,40.894,40.8659,40.8659,317220.0
2018-01-09 11:40:00,43.53,43.53,43.48,43.49,704408.0,40.8659,40.8659,40.8189,40.8283,704408.0
2018-01-09 11:45:00,43.49,43.54,43.48,43.54,430184.0,40.8283,40.8753,40.8189,40.8753,430184.0
2018-01-09 11:50:00,43.54,43.58,43.54,43.58,613584.0,40.8753,40.9128,40.8753,40.9128,613584.0
2018-01-09 11:55:00,43.58,43.65,43.58,43.63,1088396.0,40.9128,40.9785,40.9128,40.9598,1088396.0
2018-01-09 12:00:00,43.64,43.69,43.59,43.67,996564.0,40.9691,41.0161,40.9222,40.9973,996564.0
2018-01-09 12:05:00,43.67,43.73,43.65,43.7,1007136.0,40.9973,41.0536,40.9785,41.0255,1007136.0
2018-01-09 12:10:00,43.7,43.71,43.69,43.7,492364.0,41.0255,41.0349,41.0161,41.0255,492364.0
2018-01-09 12:15:00,43.7,43.7,43.67,43.69,734064.0,41.0255,41.0255,40.9973,41.0161,734064.0
2018-01-09 12:20:00,43.69,43.7,43.68,43.69,425040.0,41.0161,41.0255,41.0067,41.0161,425040.0
2018-01-09 12:25:00,43.69,43.69,43.67,43.69,701328.0,41.0161,41.0161,40.9973,41.0161,701328.0
2018-01-09 12:30:00,43.69,43.69,43.68,43.69,366536.0,41.0161,41.0161,41.0067,41.0161,366536.0
2018-01-09 12:35:00,43.69,43.69,43.67,43.68,480384.0,41.0161,41.0161,40.9973,41.0067,480384.0
2018-01-09 12:40:00,43.68,43.7,43.66,43.68,641360.0,41.0067,41.0255,40.9879,41.0067,641360.0
2018-01-09 12:45:00,43.69,43.7,43.68,43.69,427036.0,41.0161,41.0255,41.0067,41.0161,427036.0
2018-01-09 12:50:00,43.69,43.7,43.68,43.69,367284.0,41.0161,41.0255,41.0067,41.0161,367284.0
2018-01-09 12:55:00,43.69,43.72,43.68,43.7,723008.0,41.0161,41.0443,41.0067,41.0255,723008.0
2018-01-09 13:00:00,43.7,43.72,43.68,43.72,454728.0,41.0255,41.0443,41.0067,41.0443,454728.0
2018-01-09 13:05:00,43.72,43.72,43.7,43.72,299000.0,41.0443,41.0443,41.0255,41.0443,299000.0
2018-01-09 13:10:00,43.72,43.72,43.71,43.71,350912.0,41.0443,41.0443,41.0349,41.0349,350912.0
2018-01-09 13:15:00,43.71,43.72,43.7,43.72,422712.0,41.0349,41.0443,41.0255,41.0443,422712.0
2018-01-09 13:20:00,43.72,43.74,43.71,43.73,785728.0,41.0443,41.063,41.0349,41.0536,785728.0
2018-01-09 13:25:00,43.73,43.77,43.73,43.74,1379236.0,41.0536,41.0912,41.0536,41.063,1379236.0
2018-01-09 13:30:00,43.74,43.75,43.73,43.74,583636.0,41.063,41.0724,41.0536,41.063,583636.0
2018-01-09 13:35:00,43.74,43.74,43.71,43.72,740496.0,41.063,41.063,41.0349,41.0443,740496.0
2018-01-09 13:40:00,43.72,43.74,43.72,43.73,370740.0,41.0443,41.063,41.0443,41.0536,370740.0
2018-01-09 13:45:00,43.73,43.73,43.69,43.7,669424.0,41.0536,41.0536,41.0161,41.0255,669424.0
2018-01-09 13:50:00,43.7,43.71,43.68,43.69,355176.0,41.0255,41.0349,41.0067,41.0161,355176.0
2018-01-09 13:55:00,43.69,43.7,43.68,43.69,378588.0,41.0161,41.0255,41.0067,41.0161,378588.0
2018-01-09 14:00:00,43.69,43.69,43.66,43.67,451204.0,41.0161,41.0161,40.9879,40.9973,451204.0
2018-01-09 14:05:00,43.67,43.69,43.67,43.68,403752.0,40.9973,41.0161,40.9973,41.0067,403752.0
2018-01-09 14:10:00,43.68,43.68,43.65,43.66,561744.0,41.0067,41.0067,40.9785,40.9879,561744.0
2018-01-09 14:15:00,43.66,43.66,43.63,43.65,686608.0,40.9879,40.9879,40.9598,40.9785,686608.0
2018-01-09 14:20:00,43.65,43.67,43.62,43.62,539816.0,40.9785,40.9973,40.9504,40.9504,539816.0
2018-01-09 14:25:00,43.62,43.64,43.61,43.63,502040.0,40.9504,40.9691,40.941,40.9598,502040.0
2018-01-09 14:30:00,43.63,43.65,43.62,43.65,473112.0,40.9598,40.9785,40.9504,40.9785,473112.0
2018-01-09 14:35:00,43.65,43.68,43.64,43.68,595296.0,40.9785,41.0067,40.9691,41.0067,595296.0
2018-01-09 14:40:00,43.68,43.69,43.66,43.67,424640.0,41.0067,41.0161,40.9879,40.9973,424640.0
2018-01-09 14:45:00,43.67,43.7,43.66,43.68,488576.0,40.9973,41.0255,40.9879,41.0067,488576.0
2018-01-09 14:50:00,43.67,43.69,43.67,43.68,486800.0,40.9973,41.0161,40.9973,41.0067,486800.0
2018-01-09 14:55:00,43.67,43.7,43.66,43.7,374764.0,40.9973,41.0255,40.9879,41.0255,374764.0
2018-01-09 15:00:00,43.7,43.7,43.66,43.68,431160.0,41.0255,41.0255,40.9879,41.0067,431160.0
2018-01-09 15:05:00,43.68,43.68,43.66,43.68,447060.0,41.0067,41.0067,40.9879,41.0067,447060.0
2018-01-09 15:10:00,43.67,43.68,43.67,43.68,365248.0,40.9973,41.0067,40.9973,41.0067,365248.0
2018-01-09 15:15:00,43.68,43.7,43.67,43.67,506084.0,41.0067,41.0255,40.9973,40.9973,506084.0
2018-01-09 15:20:00,43.67,43.67,43.64,43.65,600576.0,40.9973,40.9973,40.9691,40.9785,600576.0
2018-01-09 15:25:00,43.65,43.65,43.56,43.57,944144.0,40.9785,40.9785,40.894,40.9034,944144.0
2018-01-09 15:30:00,43.57,43.62,43.56,43.62,1245760.0,40.9034,40.9504,40.894,40.9504,1245760.0
2018-01-09 15:35:00,43.62,43.62,43.6,43.62,803260.0,40.9504,40.9504,40.9316,40.9504,803260.0
2018-01-09 15:40:00,43.62,43.63,43.59,43.61,866192.0,40.9504,40.9598,40.9222,40.941,866192.0
2018-01-09 15:45:00,43.61,43.62,43.55,43.55,1351528.0,40.941,40.9504,40.8847,40.8847,1351528.0
2018-01-09 15:50:00,43.56,43.62,43.56,43.58,1668772.0,40.894,40.9504,40.894,40.9128,1668772.0
2018-01-09 15:55:00,43.58,43.62,43.55,43.58,3506636.0,40.9128,40.9504,40.8847,40.9128,3506636.0
2018-01-10 09:30:00,43.31,43.44,43.25,43.42,4531416.0,40.6593,40.7814,40.603,40.7626,4531416.0
2018-01-10 09:35:00,43.41,43.48,43.36,43.38,1987936.0,40.7532,40.8189,40.7063,40.7251,1987936.0
2018-01-10 09:40:00,43.38,43.38,43.3,43.36,2288600.0,40.7251,40.7251,40.65,40.7063,2288600.0
2018-01-10 09:45:00,43.36,43.41,43.35,43.4,1232076.0,40.7063,40.7532,40.6969,40.7438,1232076.0
2018-01-10 09:50:00,43.39,43.39,43.31,43.33,1626596.0,40.7344,40.7344,40.6593,40.6781,1626596.0
2018-01-10 09:55:00,43.33,43.35,43.29,43.33,1360788.0,40.6781,40.6969,40.6406,40.6781,1360788.0
2018-01-10 10:00:00,43.34,43.35,43.26,43.31,2161364.0,40.6875,40.6969,40.6124,40.6593,2161364.0
2018-01-10 10:05:00,43.31,43.43,43.31,43.42,1124776.0,40.6593,40.772,40.6593,40.7626,1124776.0
2018-01-10 10:10:00,43.42,43.54,43.42,43.52,1832520.0,40.7626,40.8753,40.7626,40.8565,1832520.0
2018-01-10 10:15:00,43.53,43.55,43.49,43.51,1650028.0,40.8659,40.8847,40.8283,40.8471,1650028.0
2018-01-10 10:20:00,43.51,43.52,43.44,43.45,1057756.0,40.8471,40.8565,40.7814,40.7908,1057756.0
2018-01-10 10:25:00,43.45,43.46,43.38,43.4,715784.0,40.7908,40.8002,40.7251,40.7438,715784.0
2018-01-10 10:30:00,43.39,43.41,43.33,43.36,1194292.0,40.7344,40.7532,40.6781,40.7063,1194292.0
2018-01-10 10:35:00,43.36,43.47,43.35,43.43,1452616.0,40.7063,40.8096,40.6969,40.772,1452616.0
2018-01-10 10:40:00,43.43,43.46,43.37,43.38,868380.0,40.772,40.8002,40.7157,40.7251,868380.0
2018-01-10 10:45:00,43.38,43.4,43.36,43.37,583116.0,40.7251,40.7438,40.7063,40.7157,583116.0
2018-01-10 10:50:00,43.37,43.4,43.35,43.39,632720.0,40.7157,40.7438,40.6969,40.7344,632720.0
2018-01-10 10:55:00,43.4,43.41,43.37,43.4,765204.0,40.7438,40.7532,40.7157,40.7438,765204.0
2018-01-10 11:00:00,43.4,43.46,43.38,43.46,1049360.0,40.7438,40.8002,40.7251,40.8002,1049360.0
2018-01-10 11:05:00,43.46,43.48,43.43,43.44,626652.0,40.8002,40.8189,40.772,40.7814,626652.0
2018-01-10 11:10:00,43.44,43.45,43.38,43.4,941464.0,40.7814,40.7908,40.7251,40.7438,941464.0
2018-01-10 11:15:00,43.4,43.43,43.38,43.38,564980.0,40.7438,40.772,40.7251,40.7251,564980.0
2018-01-10 11:20:00,43.39,43.4,43.35,43.35,595948.0,40.7344,40.7438,40.6969,40.6969,595948.0
2018-01-10 11:25:00,43.35,43.38,43.35,43.35,567512.0,40.6969,40.7251,40.6969,40.6969,567512.0
2018-01-10 11:30:00,43.35,43.39,43.35,43.38,558300.0,40.6969,40.7344,40.6969,40.7251,558300.0
2018-01-10 11:35:00,43.38,43.38,43.31,43.33,955948.0,40.7251,40.7251,40.6593,40.6781,955948.0
2018-01-10 11:40:00,43.33,43.35,43.3,43.31,583728.0,40.6781,40.6969,40.65,40.6593,583728.0
2018-01-10 11:45:00,43.31,43.32,43.3,43.32,680252.0,40.6593,40.6687,40.65,40.6687,680252.0
2018-01-10 11:50:00,43.32,43.36,43.31,43.35,813388.0,40.6687,40.7063,40.6593,40.6969,813388.0
2018-01-10 11:55:00,43.36,43.36,43.3,43.3,694512.0,40.7063,40.7063,40.65,40.65,694512.0
2018-01-10 12:00:00,43.3,43.32,43.28,43.3,682220.0,40.65,40.6687,40.6312,40.65,682220.0
2018-01-10 12:05:00,43.29,43.31,43.26,43.26,772492.0,40.6406,40.6593,40.6124,40.6124,772492.0
2018-01-10 12:10:00,43.26,43.27,43.25,43.26,860272.0,40.6124,40.6218,40.603,40.6124,860272.0
2018-01-10 12:15:00,43.26,43.32,43.26,43.32,613712.0,40.6124,40.6687,40.6124,40.6687,613712.0
2018-01-10 12:20:00,43.32,43.33,43.3,43.31,607264.0,40.6687,40.6781,40.65,40.6593,607264.0
2018-01-10 12:25:00,43.31,43.32,43.27,43.28,501296.0,40.6593,40.6687,40.6218,40.6312,501296.0
2018-01-10 12:30:00,43.27,43.31,43.27,43.3,408052.0,40.6218,40.6593,40.6218,40.65,408052.0
2018-01-10 12:35:00,43.29,43.34,43.29,43.33,441316.0,40.6406,40.6875,40.6406,40.6781,441316.0
2018-01-10 12:40:00,43.34,43.34,43.32,43.32,339944.0,40.6875,40.6875,40.6687,40.6687,339944.0
2018-01-10 12:45:00,43.32,43.36,43.32,43.35,479708.0,40.6687,40.7063,40.6687,40.6969,479708.0
2018-01-10 12:50:00,43.34,43.36,43.33,43.36,397748.0,40.6875,40.7063,40.6781,40.7063,397748.0
2018-01-10 12:55:00,43.36,43.36,43.34,43.35,316832.0,40.7063,40.7063,40.6875,40.6969,316832.0
2018-01-10 13:00:00,43.35,43.36,43.33,43.34,470112.0,40.6969,40.7063,40.6781,40.6875,470112.0
2018-01-10 13:05:00,43.34,43.35,43.31,43.32,432812.0,40.6875,40.6969,40.6593,40.6687,432812.0
2018-01-10 13:10:00,43.32,43.32,43.27,43.27,578044.0,40.6687,40.6687,40.6218,40.6218,578044.0
2018-01-10 13:15:00,43.27,43.3,43.26,43.3,645940.0,40.6218,40.65,40.6124,40.65,645940.0
2018-01-10 13:20:00,43.3,43.3,43.27,43.29,469528.0,40.65,40.65,40.6218,40.6406,469528.0
2018-01-10 13:25:00,43.29,43.3,43.29,43.3,307180.0,40.6406,40.65,40.6406,40.65,307180.0
2018-01-10 13:30:00,43.3,43.31,43.28,43.31,430376.0,40.65,40.6593,40.6312,40.6593,430376.0
2018-01-10 13:35:00,43.31,43.33,43.3,43.33,417848.0,40.6593,40.6781,40.65,40.6781,417848.0
2018-01-10 13:40:00,43.33,43.36,43.33,43.35,617784.0,40.6781,40.7063,40.6781,40.6969,617784.0
2018-01-10 13:45:00,43.36,43.4,43.35,43.4,718888.0,40.7063,40.7438,40.6969,40.7438,718888.0
2018-01-10 13:50:00,43.4,43.43,43.38,43.43,754960.0,40.7438,40.772,40.7251,40.772,754960.0
2018-01-10 13:55:00,43.43,43.43,43.42,43.43,408008.0,40.772,40.772,40.7626,40.772,408008.0
2018-01-10 14:00:00,43.43,43.48,43.42,43.46,1245596.0,40.772,40.8189,40.7626,40.8002,1245596.0
2018-01-10 14:05:00,43.46,43.47,43.41,43.44,8207340.0,40.8002,40.8096,40.7532,40.7814,8207340.0
2018-01-10 14:10:00,43.44,43.45,43.42,43.43,822144.0,40.7814,40.7908,40.7626,40.772,822144.0
2018-01-10 14:15:00,43.43,43.45,43.43,43.44,532576.0,40.772,40.7908,40.772,40.7814,532576.0
2018-01-10 14:20:00,43.43,43.45,43.41,43.43,540076.0,40.772,40.7908,40.7532,40.772,540076.0
2018-01-10 14:25:00,43.43,43.44,43.38,43.4,714948.0,40.772,40.7814,40.7251,40.7438,714948.0
2018-01-10 14:30:00,43.39,43.41,43.36,43.4,955652.0,40.7344,40.7532,40.7063,40.7438,955652.0
2018-01-10 14:35:00,43.4,43.41,43.36,43.37,483804.0,40.7438,40.7532,40.7063,40.7157,483804.0
2018-01-10 14:40:00,43.37,43.39,43.36,43.39,342180.0,40.7157,40.7344,40.7063,40.7344,342180.0
2018-01-10 14:45:00,43.39,43.43,43.38,43.42,588984.0,40.7344,40.772,40.7251,40.7626,588984.0
2018-01-10 14:50:00,43.42,43.46,43.41,43.46,1021348.0,40.7626,40.8002,40.7532,40.8002,1021348.0
2018-01-10 14:55:00,43.46,43.46,43.43,43.43,310308.0,40.8002,40.8002,40.772,40.772,310308.0
2018-01-10 15:00:00,43.43,43.43,43.38,43.39,745584.0,40.772,40.772,40.7251,40.7344,745584.0
2018-01-10 15:05:00,43.39,43.44,43.38,43.4,719720.0,40.7344,40.7814,40.7251,40.7438,719720.0
2018-01-10 15:10:00,43.4,43.43,43.4,43.43,262364.0,40.7438,40.772,40.7438,40.772,262364.0
2018-01-10 15:15:00,43.43,43.45,43.41,43.43,587288.0,40.772,40.7908,40.7532,40.772,587288.0
2018-01-10 15:20:00,43.43,43.44,43.4,43.43,365624.0,40.772,40.7814,40.7438,40.772,365624.0
2018-01-10 15:25:00,43.43,43.46,43.42,43.45,560292.0,40.772,40.8002,40.7626,40.7908,560292.0
2018-01-10 15:30:00,43.45,43.5,43.45,43.49,900212.0,40.7908,40.8377,40.7908,40.8283,900212.0
2018-01-10 15:35:00,43.49,43.52,43.48,43.51,889200.0,40.8283,40.8565,40.8189,40.8471,889200.0
2018-01-10 15:40:00,43.51,43.53,43.47,43.49,1279836.0,40.8471,40.8659,40.8096,40.8283,1279836.0
2018-01-10 15:45:00,43.49,43.49,43.46,43.46,686076.0,40.8283,40.8283,40.8002,40.8002,686076.0
2018-01-10 15:50:00,43.46,43.53,43.46,43.52,1339680.0,40.8002,40.8659,40.8002,40.8565,1339680.0
2018-01-10 15:55:00,43.52,43.58,43.51,43.56,3244468.0,40.8565,40.9128,40.8471,40.894,3244468.0
2018-01-11 09:30:00,43.65,43.84,43.62,43.83,4529296.0,40.9785,41.1569,40.9504,41.1475,4529296.0
2018-01-11 09:35:00,43.83,43.87,43.75,43.77,2737112.0,41.1475,41.1851,41.0724,41.0912,2737112.0
2018-01-11 09:40:00,43.77,43.87,43.7,43.85,2090376.0,41.0912,41.1851,41.0255,41.1663,2090376.0
2018-01-11 09:45:00,43.85,43.85,43.74,43.82,1435228.0,41.1663,41.1663,41.063,41.1381,1435228.0
2018-01-11 09:50:00,43.82,43.83,43.76,43.8,991064.0,41.1381,41.1475,41.0818,41.1194,991064.0
2018-01-11 09:55:00,43.8,43.81,43.75,43.77,852856.0,41.1194,41.1287,41.0724,41.0912,852856.0
2018-01-11 10:00:00,43.78,43.87,43.77,43.82,1693920.0,41.1006,41.1851,41.0912,41.1381,1693920.0
2018-01-11 10:05:00,43.82,43.84,43.76,43.8,731556.0,41.1381,41.1569,41.0818,41.1194,731556.0
2018-01-11 10:10:00,43.8,43.83,43.78,43.79,899352.0,41.1194,41.1475,41.1006,41.11,899352.0
2018-01-11 10:15:00,43.79,43.8,43.77,43.8,615584.0,41.11,41.1194,41.0912,41.1194,615584.0
2018-01-11 10:20:00,43.8,43.8,43.71,43.74,1409148.0,41.1194,41.1194,41.0349,41.063,1409148.0
2018-01-11 10:25:00,43.74,43.79,43.74,43.75,523408.0,41.063,41.11,41.063,41.0724,523408.0
2018-01-11 10:30:00,43.75,43.79,43.72,43.73,775620.0,41.0724,41.11,41.0443,41.0536,775620.0
2018-01-11 10:35:00,43.73,43.79,43.71,43.78,723364.0,41.0536,41.11,41.0349,41.1006,723364.0
2018-01-11 10:40:00,43.78,43.8,43.77,43.79,717796.0,41.1006,41.1194,41.0912,41.11,717796.0
2018-01-11 10:45:00,43.79,43.82,43.78,43.8,562428.0,41.11,41.1381,41.1006,41.1194,562428.0
2018-01-11 10:50:00,43.8,43.83,43.8,43.82,684936.0,41.1194,41.1475,41.1194,41.1381,684936.0
2018-01-11 10:55:00,43.82,43.83,43.78,43.81,593712.0,41.1381,41.1475,41.1006,41.1287,593712.0
2018-01-11 11:00:00,43.81,43.83,43.81,43.82,620916.0,41.1287,41.1475,41.1287,41.1381,620916.0
2018-01-11 11:05:00,43.82,43.84,43.8,43.83,739792.0,41.1381,41.1569,41.1194,41.1475,739792.0
2018-01-11 11:10:00,43.83,43.83,43.79,43.8,637384.0,41.1475,41.1475,41.11,41.1194,637384.0
2018-01-11 11:15:00,43.8,43.82,43.79,43.82,938104.0,41.1194,41.1381,41.11,41.1381,938104.0
2018-01-11 11:20:00,43.82,43.85,43.82,43.84,636164.0,41.1381,41.1663,41.1381,41.1569,636164.0
2018-01-11 11:25:00,43.84,43.85,43.8,43.81,496744.0,41.1569,41.1663,41.1194,41.1287,496744.0
2018-01-11 11:30:00,43.81,43.83,43.79,43.82,466420.0,41.1287,41.1475,41.11,41.1381,466420.0
2018-01-11 11:35:00,43.82,43.85,43.82,43.82,555604.0,41.1381,41.1663,41.1381,41.1381,555604.0
2018-01-11 11:40:00,43.82,43.82,43.79,43.8,443732.0,41.1381,41.1381,41.11,41.1194,443732.0
2018-01-11 11:45:00,43.8,43.81,43.77,43.78,533960.0,41.1194,41.1287,41.0912,41.1006,533960.0
2018-01-11 11:50:00,43.78,43.79,43.75,43.75,612228.0,41.1006,41.11,41.0724,41.0724,612228.0
2018-01-11 11:55:00,43.75,43.79,43.74,43.77,905060.0,41.0724,41.11,41.063,41.0912,905060.0
2018-01-11 12:00:00,43.77,43.78,43.75,43.75,548272.0,41.0912,41.1006,41.0724,41.0724,548272.0
2018-01-11 12:05:00,43.75,43.76,43.74,43.74,532788.0,41.0724,41.0818,41.063,41.063,532788.0
2018-01-11 12:10:00,43.75,43.76,43.74,43.74,489404.0,41.0724,41.0818,41.063,41.063,489404.0
2018-01-11 12:15:00,43.75,43.75,43.74,43.75,404832.0,41.0724,41.0724,41.063,41.0724,404832.0
2018-01-11 12:20:00,43.75,43.77,43.75,43.77,354728.0,41.0724,41.0912,41.0724,41.0912,354728.0
2018-01-11 12:25:00,43.77,43.82,43.76,43.8,885340.0,41.0912,41.1381,41.0818,41.1194,885340.0
2018-01-11 12:30:00,43.8,43.82,43.78,43.8,574344.0,41.1194,41.1381,41.1006,41.1194,574344.0
2018-01-11 12:35:00,43.8,43.82,43.77,43.8,1277192.0,41.1194,41.1381,41.0912,41.1194,1277192.0
2018-01-11 12:40:00,43.8,43.81,43.78,43.78,443292.0,41.1194,41.1287,41.1006,41.1006,443292.0
2018-01-11 12:45:00,43.79,43.82,43.78,43.8,582940.0,41.11,41.1381,41.1006,41.1194,582940.0
2018-01-11 12:50:00,43.8,43.81,43.79,43.81,234532.0,41.1194,41.1287,41.11,41.1287,234532.0
2018-01-11 12:55:00,43.8,43.82,43.8,43.8,311420.0,41.1194,41.1381,41.1194,41.1194,311420.0
2018-01-11 13:00:00,43.81,43.82,43.79,43.8,346536.0,41.1287,41.1381,41.11,41.1194,346536.0
2018-01-11 13:05:00,43.8,43.8,43.77,43.8,465496.0,41.1194,41.1194,41.0912,41.1194,465496.0
2018-01-11 13:10:00,43.8,43.81,43.77,43.77,421764.0,41.1194,41.1287,41.0912,41.0912,421764.0
2018-01-11 13:15:00,43.77,43.78,43.77,43.77,338592.0,41.0912,41.1006,41.0912,41.0912,338592.0
2018-01-11 13:20:00,43.77,43.78,43.77,43.77,244416.0,41.0912,41.1006,41.0912,41.0912,244416.0
2018-01-11 13:25:00,43.77,43.77,43.74,43.75,540640.0,41.0912,41.0912,41.063,41.0724,540640.0
2018-01-11 13:30:00,43.75,43.75,43.73,43.74,628400.0,41.0724,41.0724,41.0536,41.063,628400.0
2018-01-11 13:35:00,43.74,43.76,43.73,43.75,350968.0,41.063,41.0818,41.0536,41.0724,350968.0
2018-01-11 13:40:00,43.75,43.76,43.74,43.74,210984.0,41.0724,41.0818,41.063,41.063,210984.0
2018-01-11 13:45:00,43.75,43.76,43.74,43.76,264104.0,41.0724,41.0818,41.063,41.0818,264104.0
2018-01-11 13:50:00,43.76,43.77,43.75,43.76,208456.0,41.0818,41.0912,41.0724,41.0818,208456.0
2018-01-11 13:55:00,43.76,43.77,43.75,43.76,247676.0,41.0818,41.0912,41.0724,41.0818,247676.0
2018-01-11 14:00:00,43.76,43.76,43.74,43.75,334804.0,41.0818,41.0818,41.063,41.0724,334804.0
2018-01-11 14:05:00,43.75,43.77,43.74,43.76,484004.0,41.0724,41.0912,41.063,41.0818,484004.0
2018-01-11 14:10:00,43.76,43.78,43.76,43.77,517144.0,41.0818,41.1006,41.0818,41.0912,517144.0
2018-01-11 14:15:00,43.76,43.8,43.76,43.79,565036.0,41.0818,41.1194,41.0818,41.11,565036.0
2018-01-11 14:20:00,43.79,43.8,43.77,43.78,368428.0,41.11,41.1194,41.0912,41.1006,368428.0
2018-01-11 14:25:00,43.78,43.8,43.78,43.78,260428.0,41.1006,41.1194,41.1006,41.1006,260428.0
2018-01-11 14:30:00,43.78,43.79,43.77,43.77,262932.0,41.1006,41.11,41.0912,41.0912,262932.0
2018-01-11 14:35:00,43.77,43.79,43.77,43.78,290608.0,41.0912,41.11,41.0912,41.1006,290608.0
2018-01-11 14:40:00,43.78,43.79,43.76,43.76,504704.0,41.1006,41.11,41.0818,41.0818,504704.0
2018-01-11 14:45:00,43.76,43.77,43.74,43.75,517808.0,41.0818,41.0912,41.063,41.0724,517808.0
2018-01-11 14:50:00,43.75,43.78,43.75,43.77,263384.0,41.0724,41.1006,41.0724,41.0912,263384.0
2018-01-11 14:55:00,43.76,43.78,43.76,43.77,318524.0,41.0818,41.1006,41.0818,41.0912,318524.0
2018-01-11 15:00:00,43.76,43.77,43.75,43.77,326040.0,41.0818,41.0912,41.0724,41.0912,326040.0
2018-01-11 15:05:00,43.77,43.79,43.77,43.77,463752.0,41.0912,41.11,41.0912,41.0912,463752.0
2018-01-11 15:10:00,43.77,43.79,43.77,43.78,384208.0,41.0912,41.11,41.0912,41.1006,384208.0
2018-01-11 15:15:00,43.78,43.8,43.77,43.79,581028.0,41.1006,41.1194,41.0912,41.11,581028.0
2018-01-11 15:20:00,43.79,43.8,43.77,43.79,638924.0,41.11,41.1194,41.0912,41.11,638924.0
2018-01-11 15:25:00,43.79,43.8,43.77,43.78,649128.0,41.11,41.1194,41.0912,41.1006,649128.0
2018-01-11 15:30:00,43.78,43.8,43.77,43.79,543752.0,41.1006,41.1194,41.0912,41.11,543752.0
2018-01-11 15:35:00,43.79,43.81,43.79,43.8,845968.0,41.11,41.1287,41.11,41.1194,845968.0
2018-01-11 15:40:00,43.8,43.81,43.79,43.8,876920.0,41.1194,41.1287,41.11,41.1194,876920.0
2018-01-11 15:45:00,43.8,43.8,43.78,43.79,972352.0,41.1194,41.1194,41.1006,41.11,972352.0
2018-01-11 15:50:00,43.79,43.82,43.79,43.8,1544604.0,41.11,41.1381,41.11,41.1194,1544604.0
2018-01-11 15:55:00,43.8,43.83,43.77,43.82,2669264.0,41.1194,41.1475,41.0912,41.1381,2669264.0
2018-01-12 09:30:00,44.05,44.08,43.94,44.05,4825624.0,41.3541,41.3822,41.2508,41.3541,4825624.0
2018-01-12 09:35:00,44.05,44.08,44.0,44.01,2162452.0,41.3541,41.3822,41.3071,41.3165,2162452.0
2018-01-12 09:40:00,44.01,44.04,43.96,44.0,1866080.0,41.3165,41.3447,41.2696,41.3071,1866080.0
2018-01-12 09:45:00,44.0,44.01,43.91,44.01,1988228.0,41.3071,41.3165,41.2226,41.3165,1988228.0
2018-01-12 09:50:00,44.01,44.03,43.97,43.99,778940.0,41.3165,41.3353,41.279,41.2977,778940.0
2018-01-12 09:55:00,43.99,44.01,43.98,43.99,1019312.0,41.2977,41.3165,41.2883,41.2977,1019312.0
2018-01-12 10:00:00,43.99,44.04,43.99,44.04,908608.0,41.2977,41.3447,41.2977,41.3447,908608.0
2018-01-12 10:05:00,44.04,44.05,44.0,44.03,924200.0,41.3447,41.3541,41.3071,41.3353,924200.0
2018-01-12 10:10:00,44.03,44.04,44.01,44.03,659812.0,41.3353,41.3447,41.3165,41.3353,659812.0
2018-01-12 10:15:00,44.03,44.08,44.03,44.08,1203632.0,41.3353,41.3822,41.3353,41.3822,1203632.0
2018-01-12 10:20:00,44.08,44.09,44.04,44.06,915024.0,41.3822,41.3916,41.3447,41.3634,915024.0
2018-01-12 10:25:00,44.06,44.1,44.05,44.1,983084.0,41.3634,41.401,41.3541,41.401,983084.0
2018-01-12 10:30:00,44.1,44.12,44.09,44.1,1110436.0,41.401,41.4198,41.3916,41.401,1110436.0
2018-01-12 10:35:00,44.11,44.19,44.1,44.18,1562632.0,41.4104,41.4855,41.401,41.4761,1562632.0
2018-01-12 10:40:00,44.18,44.22,44.17,44.21,1788272.0,41.4761,41.5137,41.4667,41.5043,1788272.0
2018-01-12 10:45:00,44.21,44.22,44.19,44.21,1095548.0,41.5043,41.5137,41.4855,41.5043,1095548.0
2018-01-12 10:50:00,44.21,44.25,44.21,44.24,1182468.0,41.5043,41.5418,41.5043,41.5324,1182468.0
2018-01-12 10:55:00,44.24,44.27,44.19,44.2,1589332.0,41.5324,41.5606,41.4855,41.4949,1589332.0
2018-01-12 11:00:00,44.21,44.21,44.16,44.19,988968.0,41.5043,41.5043,41.4573,41.4855,988968.0
2018-01-12 11:05:00,44.19,44.19,44.13,44.13,950440.0,41.4855,41.4855,41.4292,41.4292,950440.0
2018-01-12 11:10:00,44.13,44.16,44.11,44.12,1012952.0,41.4292,41.4573,41.4104,41.4198,1012952.0
2018-01-12 11:15:00,44.12,44.14,44.07,44.1,968620.0,41.4198,41.4385,41.3728,41.401,968620.0
2018-01-12 11:20:00,44.1,44.14,44.09,44.13,1046280.0,41.401,41.4385,41.3916,41.4292,1046280.0
2018-01-12 11:25:00,44.13,44.19,44.13,44.18,684368.0,41.4292,41.4855,41.4292,41.4761,684368.0
2018-01-12 11:30:00,44.18,44.22,44.17,44.2,1116764.0,41.4761,41.5137,41.4667,41.4949,1116764.0
2018-01-12 11:35:00,44.2,44.2,44.16,44.19,494192.0,41.4949,41.4949,41.4573,41.4855,494192.0
2018-01-12 11:40:00,44.19,44.23,44.18,44.23,580208.0,41.4855,41.523,41.4761,41.523,580208.0
2018-01-12 11:45:00,44.23,44.23,44.2,44.22,494508.0,41.523,41.523,41.4949,41.5137,494508.0
2018-01-12 11:50:00,44.22,44.24,44.21,44.22,511024.0,41.5137,41.5324,41.5043,41.5137,511024.0
2018-01-12 11:55:00,44.22,44.23,44.18,44.2,842528.0,41.5137,41.523,41.4761,41.4949,842528.0
2018-01-12 12:00:00,44.2,44.21,44.18,44.18,528804.0,41.4949,41.5043,41.4761,41.4761,528804.0
2018-01-12 12:05:00,44.18,44.19,44.16,44.16,488660.0,41.4761,41.4855,41.4573,41.4573,488660.0
2018-01-12 12:10:00,44.17,44.17,44.16,44.17,331888.0,41.4667,41.4667,41.4573,41.4667,331888.0
2018-01-12 12:15:00,44.17,44.2,44.17,44.2,423988.0,41.4667,41.4949,41.4667,41.4949,423988.0
2018-01-12 12:20:00,44.2,44.21,44.18,44.19,442552.0,41.4949,41.5043,41.4761,41.4855,442552.0
2018-01-12 12:25:00,44.19,44.2,44.19,44.2,444600.0,41.4855,41.4949,41.4855,41.4949,444600.0
2018-01-12 12:30:00,44.2,44.21,44.18,44.18,349972.0,41.4949,41.5043,41.4761,41.4761,349972.0
2018-01-12 12:35:00,44.18,44.21,44.18,44.21,409400.0,41.4761,41.5043,41.4761,41.5043,409400.0
2018-01-12 12:40:00,44.21,44.23,44.2,44.22,592576.0,41.5043,41.523,41.4949,41.5137,592576.0
2018-01-12 12:45:00,44.22,44.23,44.2,44.21,319192.0,41.5137,41.523,41.4949,41.5043,319192.0
2018-01-12 12:50:00,44.21,44.24,44.19,44.23,452532.0,41.5043,41.5324,41.4855,41.523,452532.0
2018-01-12 12:55:00,44.23,44.24,44.22,44.24,819492.0,41.523,41.5324,41.5137,41.5324,819492.0
2018-01-12 13:00:00,44.24,44.26,44.24,44.25,966688.0,41.5324,41.5512,41.5324,41.5418,966688.0
2018-01-12 13:05:00,44.25,44.25,44.23,44.24,279064.0,41.5418,41.5418,41.523,41.5324,279064.0
2018-01-12 13:10:00,44.24,44.25,44.22,44.24,507876.0,41.5324,41.5418,41.5137,41.5324,507876.0
2018-01-12 13:15:00,44.24,44.24,44.2,44.22,424224.0,41.5324,41.5324,41.4949,41.5137,424224.0
2018-01-12 13:20:00,44.22,44.23,44.21,44.21,313404.0,41.5137,41.523,41.5043,41.5043,313404.0
2018-01-12 13:25:00,44.21,44.22,44.2,44.2,331556.0,41.5043,41.5137,41.4949,41.4949,331556.0
2018-01-12 13:30:00,44.2,44.22,44.19,44.22,301984.0,41.4949,41.5137,41.4855,41.5137,301984.0
2018-01-12 13:35:00,44.22,44.22,44.2,44.2,324876.0,41.5137,41.5137,41.4949,41.4949,324876.0
2018-01-12 13:40:00,44.2,44.22,44.2,44.22,253956.0,41.4949,41.5137,41.4949,41.5137,253956.0
2018-01-12 13:45:00,44.22,44.24,44.21,44.24,426024.0,41.5137,41.5324,41.5043,41.5324,426024.0
2018-01-12 13:50:00,44.24,44.27,44.23,44.27,1019436.0,41.5324,41.5606,41.523,41.5606,1019436.0
2018-01-12 13:55:00,44.27,44.27,44.24,44.25,409944.0,41.5606,41.5606,41.5324,41.5418,409944.0
2018-01-12 14:00:00,44.25,44.26,44.23,44.25,391360.0,41.5418,41.5512,41.523,41.5418,391360.0
2018-01-12 14:05:00,44.25,44.26,44.24,44.26,286240.0,41.5418,41.5512,41.5324,41.5512,286240.0
2018-01-12 14:10:00,44.26,44.28,44.26,44.27,730208.0,41.5512,41.57,41.5512,41.5606,730208.0
2018-01-12 14:15:00,44.27,44.33,44.27,44.31,1085888.0,41.5606,41.6169,41.5606,41.5981,1085888.0
2018-01-12 14:20:00,44.31,44.33,44.28,44.3,692308.0,41.5981,41.6169,41.57,41.5888,692308.0
2018-01-12 14:25:00,44.3,44.33,44.28,44.33,583392.0,41.5888,41.6169,41.57,41.6169,583392.0
2018-01-12 14:30:00,44.33,44.34,44.3,44.3,663000.0,41.6169,41.6263,41.5888,41.5888,663000.0
2018-01-12 14:35:00,44.3,44.33,44.29,44.31,720504.0,41.5888,41.6169,41.5794,41.5981,720504.0
2018-01-12 14:40:00,44.31,44.32,44.27,44.29,912572.0,41.5981,41.6075,41.5606,41.5794,912572.0
2018-01-12 14:45:00,44.29,44.31,44.27,44.31,582232.0,41.5794,41.5981,41.5606,41.5981,582232.0
2018-01-12 14:50:00,44.31,44.31,44.29,44.29,539716.0,41.5981,41.5981,41.5794,41.5794,539716.0
2018-01-12 14:55:00,44.29,44.3,44.24,44.26,785696.0,41.5794,41.5888,41.5324,41.5512,785696.0
2018-01-12 15:00:00,44.26,44.3,44.26,44.27,686740.0,41.5512,41.5888,41.5512,41.5606,686740.0
2018-01-12 15:05:00,44.27,44.28,44.24,44.25,513012.0,41.5606,41.57,41.5324,41.5418,513012.0
2018-01-12 15:10:00,44.26,44.26,44.21,44.24,729384.0,41.5512,41.5512,41.5043,41.5324,729384.0
2018-01-12 15:15:00,44.24,44.26,44.23,44.24,774104.0,41.5324,41.5512,41.523,41.5324,774104.0
2018-01-12 15:20:00,44.24,44.24,44.21,44.23,919692.0,41.5324,41.5324,41.5043,41.523,919692.0
2018-01-12 15:25:00,44.23,44.23,44.21,44.22,654240.0,41.523,41.523,41.5043,41.5137,654240.0
2018-01-12 15:30:00,44.22,44.23,44.21,44.22,779796.0,41.5137,41.523,41.5043,41.5137,779796.0
2018-01-12 15:35:00,44.22,44.23,44.21,44.23,980596.0,41.5137,41.523,41.5043,41.523,980596.0
2018-01-12 15:40:00,44.23,44.25,44.23,44.24,1168504.0,41.523,41.5418,41.523,41.5324,1168504.0
2018-01-12 15:45:00,44.24,44.27,44.24,44.26,1482344.0,41.5324,41.5606,41.5324,41.5512,1482344.0
2018-01-12 15:50:00,44.31,44.31,44.24,44.27,2290816.0,41.5981,41.5981,41.5324,41.5606,2290816.0
2018-01-12 15:55:00,44.27,44.27,44.2,44.25,4451152.0,41.5606,41.5606,41.4949,41.5418,4451152.0
2018-01-16 09:30:00,44.48,44.54,44.3,44.46,5992776.0,41.7577,41.8141,41.5888,41.739,5992776.0
2018-01-16 09:35:00,44.46,44.57,44.44,44.55,2805064.0,41.739,41.8422,41.7202,41.8235,2805064.0
2018-01-16 09:40:00,44.55,44.62,44.54,44.59,2199348.0,41.8235,41.8892,41.8141,41.861,2199348.0
2018-01-16 09:45:00,44.59,44.69,44.58,44.69,2215640.0,41.861,41.9549,41.8516,41.9549,2215640.0
2018-01-16 09:50:00,44.68,44.74,44.65,44.74,2286832.0,41.9455,42.0018,41.9173,42.0018,2286832.0
2018-01-16 09:55:00,44.74,44.78,44.72,44.74,2355260.0,42.0018,42.0394,41.9831,42.0018,2355260.0
2018-01-16 10:00:00,44.74,44.76,44.68,44.73,1559156.0,42.0018,42.0206,41.9455,41.9924,1559156.0
2018-01-16 10:05:00,44.73,44.77,44.7,44.77,1258744.0,41.9924,42.03,41.9643,42.03,1258744.0
2018-01-16 10:10:00,44.77,44.84,44.77,44.81,1756320.0,42.03,42.0957,42.03,42.0675,1756320.0
2018-01-16 10:15:00,44.81,44.85,44.78,44.85,1441376.0,42.0675,42.1051,42.0394,42.1051,1441376.0
2018-01-16 10:20:00,44.85,44.85,44.69,44.71,1743872.0,42.1051,42.1051,41.9549,41.9737,1743872.0
2018-01-16 10:25:00,44.71,44.75,44.7,44.75,1017644.0,41.9737,42.0112,41.9643,42.0112,1017644.0
2018-01-16 10:30:00,44.75,44.75,44.6,44.63,1608936.0,42.0112,42.0112,41.8704,41.8986,1608936.0
2018-01-16 10:35:00,44.62,44.63,44.54,44.6,2010736.0,41.8892,41.8986,41.8141,41.8704,2010736.0
2018-01-16 10:40:00,44.61,44.7,44.59,44.68,1172168.0,41.8798,41.9643,41.861,41.9455,1172168.0
2018-01-16 10:45:00,44.68,44.71,44.65,44.71,1275868.0,41.9455,41.9737,41.9173,41.9737,1275868.0
2018-01-16 10:50:00,44.71,44.71,44.62,44.62,660104.0,41.9737,41.9737,41.8892,41.8892,660104.0
2018-01-16 10:55:00,44.62,44.62,44.55,44.57,1075620.0,41.8892,41.8892,41.8235,41.8422,1075620.0
2018-01-16 11:00:00,44.56,44.57,44.49,44.55,1578832.0,41.8328,41.8422,41.7671,41.8235,1578832.0
2018-01-16 11:05:00,44.55,44.56,44.38,44.38,1554776.0,41.8235,41.8328,41.6639,41.6639,1554776.0
2018-01-16 11:10:00,44.38,44.47,44.34,44.35,1618720.0,41.6639,41.7484,41.6263,41.6357,1618720.0
2018-01-16 11:15:00,44.35,44.46,44.33,44.46,1116204.0,41.6357,41.739,41.6169,41.739,1116204.0
2018-01-16 11:20:00,44.46,44.48,44.42,44.43,1207792.0,41.739,41.7577,41.7014,41.7108,1207792.0
2018-01-16 11:25:00,44.43,44.49,44.4,44.48,976592.0,41.7108,41.7671,41.6826,41.7577,976592.0
2018-01-16 11:30:00,44.48,44.51,44.45,44.51,825720.0,41.7577,41.7859,41.7296,41.7859,825720.0
2018-01-16 11:35:00,44.52,44.52,44.46,44.5,753856.0,41.7953,41.7953,41.739,41.7765,753856.0
2018-01-16 11:40:00,44.5,44.52,44.4,44.41,690184.0,41.7765,41.7953,41.6826,41.692,690184.0
2018-01-16 11:45:00,44.41,44.41,44.35,44.4,1186068.0,41.692,41.692,41.6357,41.6826,1186068.0
2018-01-16 11:50:00,44.4,44.44,44.35,44.42,763856.0,41.6826,41.7202,41.6357,41.7014,763856.0
2018-01-16 11:55:00,44.42,44.44,44.35,44.38,596264.0,41.7014,41.7202,41.6357,41.6639,596264.0
2018-01-16 12:00:00,44.38,44.44,44.38,44.42,551812.0,41.6639,41.7202,41.6639,41.7014,551812.0
2018-01-16 12:05:00,44.42,44.45,44.4,44.43,483420.0,41.7014,41.7296,41.6826,41.7108,483420.0
2018-01-16 12:10:00,44.43,44.46,44.41,44.46,420204.0,41.7108,41.739,41.692,41.739,420204.0
2018-01-16 12:15:00,44.46,44.47,44.44,44.45,509096.0,41.739,41.7484,41.7202,41.7296,509096.0
2018-01-16 12:20:00,44.45,44.46,44.41,44.42,649196.0,41.7296,41.739,41.692,41.7014,649196.0
2018-01-16 12:25:00,44.41,44.43,44.38,44.39,537124.0,41.692,41.7108,41.6639,41.6732,537124.0
2018-01-16 12:30:00,44.39,44.41,44.38,44.4,399036.0,41.6732,41.692,41.6639,41.6826,399036.0
2018-01-16 12:35:00,44.4,44.41,44.37,44.4,567968.0,41.6826,41.692,41.6545,41.6826,567968.0
2018-01-16 12:40:00,44.4,44.42,44.35,44.37,556592.0,41.6826,41.7014,41.6357,41.6545,556592.0
2018-01-16 12:45:00,44.37,44.41,44.34,44.39,619216.0,41.6545,41.692,41.6263,41.6732,619216.0
2018-01-16 12:50:00,44.39,44.4,44.31,44.31,569720.0,41.6732,41.6826,41.5981,41.5981,569720.0
2018-01-16 12:55:00,44.31,44.34,44.29,44.33,717628.0,41.5981,41.6263,41.5794,41.6169,717628.0
2018-01-16 13:00:00,44.33,44.35,44.27,44.27,1204060.0,41.6169,41.6357,41.5606,41.5606,1204060.0
2018-01-16 13:05:00,44.27,44.33,44.25,44.31,901816.0,41.5606,41.6169,41.5418,41.5981,901816.0
2018-01-16 13:10:00,44.31,44.36,44.3,44.34,701492.0,41.5981,41.6451,41.5888,41.6263,701492.0
2018-01-16 13:15:00,44.34,44.38,44.34,44.36,659360.0,41.6263,41.6639,41.6263,41.6451,659360.0
2018-01-16 13:20:00,44.36,44.36,44.31,44.32,467528.0,41.6451,41.6451,41.5981,41.6075,467528.0
2018-01-16 13:25:00,44.32,44.36,44.31,44.35,502600.0,41.6075,41.6451,41.5981,41.6357,502600.0
2018-01-16 13:30:00,44.36,44.4,44.35,44.38,601088.0,41.6451,41.6826,41.6357,41.6639,601088.0
2018-01-16 13:35:00,44.37,44.38,44.35,44.38,384208.0,41.6545,41.6639,41.6357,41.6639,384208.0
2018-01-16 13:40:00,44.38,44.39,44.36,44.36,350744.0,41.6639,41.6732,41.6451,41.6451,350744.0
2018-01-16 13:45:00,44.37,44.37,44.33,44.33,383524.0,41.6545,41.6545,41.6169,41.6169,383524.0
2018-01-16 13:50:00,44.33,44.34,44.3,44.32,672148.0,41.6169,41.6263,41.5888,41.6075,672148.0
2018-01-16 13:55:00,44.32,44.32,44.26,44.27,1022896.0,41.6075,41.6075,41.5512,41.5606,1022896.0
2018-01-16 14:00:00,44.27,44.31,44.23,44.25,1302208.0,41.5606,41.5981,41.523,41.5418,1302208.0
2018-01-16 14:05:00,44.25,44.3,44.24,44.27,1151384.0,41.5418,41.5888,41.5324,41.5606,1151384.0
2018-01-16 14:10:00,44.27,44.31,44.25,44.3,1092932.0,41.5606,41.5981,41.5418,41.5888,1092932.0
2018-01-16 14:15:00,44.3,44.31,44.23,44.26,1314032.0,41.5888,41.5981,41.523,41.5512,1314032.0
2018-01-16 14:20:00,44.26,44.26,44.18,44.24,1823488.0,41.5512,41.5512,41.4761,41.5324,1823488.0
2018-01-16 14:25:00,44.23,44.25,44.19,44.2,937532.0,41.523,41.5418,41.4855,41.4949,937532.0
2018-01-16 14:30:00,44.2,44.25,44.18,44.18,1127396.0,41.4949,41.5418,41.4761,41.4761,1127396.0
2018-01-16 14:35:00,44.18,44.2,44.12,44.13,991048.0,41.4761,41.4949,41.4198,41.4292,991048.0
2018-01-16 14:40:00,44.13,44.13,44.05,44.07,1806752.0,41.4292,41.4292,41.3541,41.3728,1806752.0
2018-01-16 14:45:00,44.07,44.15,44.04,44.13,1512340.0,41.3728,41.4479,41.3447,41.4292,1512340.0
2018-01-16 14:50:00,44.13,44.19,44.13,44.17,1077968.0,41.4292,41.4855,41.4292,41.4667,1077968.0
2018-01-16 14:55:00,44.17,44.19,44.08,44.11,894376.0,41.4667,41.4855,41.3822,41.4104,894376.0
2018-01-16 15:00:00,44.12,44.22,44.11,44.2,998652.0,41.4198,41.5137,41.4104,41.4949,998652.0
2018-01-16 15:05:00,44.21,44.22,44.16,44.2,1003400.0,41.5043,41.5137,41.4573,41.4949,1003400.0
2018-01-16 15:10:00,44.2,44.21,44.16,44.17,944928.0,41.4949,41.5043,41.4573,41.4667,944928.0
2018-01-16 15:15:00,44.16,44.16,44.11,44.12,841060.0,41.4573,41.4573,41.4104,41.4198,841060.0
2018-01-16 15:20:00,44.12,44.17,44.09,44.11,894136.0,41.4198,41.4667,41.3916,41.4104,894136.0
2018-01-16 15:25:00,44.11,44.22,44.08,44.21,946816.0,41.4104,41.5137,41.3822,41.5043,946816.0
2018-01-16 15:30:00,44.21,44.22,44.17,44.19,758336.0,41.5043,41.5137,41.4667,41.4855,758336.0
2018-01-16 15:35:00,44.2,44.24,44.18,44.18,864404.0,41.4949,41.5324,41.4761,41.4761,864404.0
2018-01-16 15:40:00,44.18,44.21,44.14,44.19,882508.0,41.4761,41.5043,41.4385,41.4855,882508.0
2018-01-16 15:45:00,44.19,44.21,44.15,44.19,1048004.0,41.4855,41.5043,41.4479,41.4855,1048004.0
2018-01-16 15:50:00,44.18,44.18,44.09,44.1,1740104.0,41.4761,41.4761,41.3916,41.401,1740104.0
2018-01-16 15:55:00,44.1,44.12,44.05,44.05,4169796.0,41.401,41.4198,41.3541,41.3541,4169796.0
2018-01-17 09:30:00,44.04,44.05,43.77,43.94,5610336.0,41.3447,41.3541,41.0912,41.2508,5610336.0
2018-01-17 09:35:00,43.95,44.03,43.88,43.96,1846440.0,41.2602,41.3353,41.1945,41.2696,1846440.0
2018-01-17 09:40:00,43.95,43.96,43.83,43.9,1934324.0,41.2602,41.2696,41.1475,41.2132,1934324.0
2018-01-17 09:45:00,43.89,43.92,43.85,43.89,1409552.0,41.2038,41.232,41.1663,41.2038,1409552.0
2018-01-17 09:50:00,43.89,43.98,43.84,43.94,1919296.0,41.2038,41.2883,41.1569,41.2508,1919296.0
2018-01-17 09:55:00,43.94,44.03,43.9,43.91,1634656.0,41.2508,41.3353,41.2132,41.2226,1634656.0
2018-01-17 10:00:00,43.92,43.97,43.91,43.94,1040880.0,41.232,41.279,41.2226,41.2508,1040880.0
2018-01-17 10:05:00,43.94,43.95,43.88,43.95,812532.0,41.2508,41.2602,41.1945,41.2602,812532.0
2018-01-17 10:10:00,43.94,43.97,43.92,43.95,742208.0,41.2508,41.279,41.232,41.2602,742208.0
2018-01-17 10:15:00,43.94,43.98,43.94,43.98,946532.0,41.2508,41.2883,41.2508,41.2883,946532.0
2018-01-17 10:20:00,43.98,44.01,43.96,43.98,1056584.0,41.2883,41.3165,41.2696,41.2883,1056584.0
2018-01-17 10:25:00,43.98,43.98,43.8,43.84,1532328.0,41.2883,41.2883,41.1194,41.1569,1532328.0
2018-01-17 10:30:00,43.84,43.9,43.82,43.88,939360.0,41.1569,41.2132,41.1381,41.1945,939360.0
2018-01-17 10:35:00,43.88,43.9,43.85,43.85,905892.0,41.1945,41.2132,41.1663,41.1663,905892.0
2018-01-17 10:40:00,43.85,43.91,43.83,43.86,1117624.0,41.1663,41.2226,41.1475,41.1757,1117624.0
2018-01-17 10:45:00,43.87,43.94,43.84,43.94,1146456.0,41.1851,41.2508,41.1569,41.2508,1146456.0
2018-01-17 10:50:00,43.94,43.95,43.9,43.9,621364.0,41.2508,41.2602,41.2132,41.2132,621364.0
2018-01-17 10:55:00,43.9,43.92,43.88,43.92,647248.0,41.2132,41.232,41.1945,41.232,647248.0
2018-01-17 11:00:00,43.92,43.92,43.87,43.88,682700.0,41.232,41.232,41.1851,41.1945,682700.0
2018-01-17 11:05:00,43.88,43.93,43.85,43.92,838676.0,41.1945,41.2414,41.1663,41.232,838676.0
2018-01-17 11:10:00,43.92,43.93,43.89,43.92,863200.0,41.232,41.2414,41.2038,41.232,863200.0
2018-01-17 11:15:00,43.92,43.97,43.92,43.97,1205728.0,41.232,41.279,41.232,41.279,1205728.0
2018-01-17 11:20:00,43.96,43.98,43.91,43.92,547640.0,41.2696,41.2883,41.2226,41.232,547640.0
2018-01-17 11:25:00,43.92,43.95,43.91,43.94,441380.0,41.232,41.2602,41.2226,41.2508,441380.0
2018-01-17 11:30:00,43.94,43.98,43.93,43.96,535224.0,41.2508,41.2883,41.2414,41.2696,535224.0
2018-01-17 11:35:00,43.96,43.97,43.91,43.91,567592.0,41.2696,41.279,41.2226,41.2226,567592.0
2018-01-17 11:40:00,43.91,43.92,43.88,43.89,345120.0,41.2226,41.232,41.1945,41.2038,345120.0
2018-01-17 11:45:00,43.88,43.9,43.87,43.88,487576.0,41.1945,41.2132,41.1851,41.1945,487576.0
2018-01-17 11:50:00,43.88,43.88,43.85,43.87,342360.0,41.1945,41.1945,41.1663,41.1851,342360.0
2018-01-17 11:55:00,43.87,43.9,43.86,43.89,646100.0,41.1851,41.2132,41.1757,41.2038,646100.0
2018-01-17 12:00:00,43.89,43.95,43.89,43.92,420964.0,41.2038,41.2602,41.2038,41.232,420964.0
2018-01-17 12:05:00,43.92,43.93,43.9,43.91,312420.0,41.232,41.2414,41.2132,41.2226,312420.0
2018-01-17 12:10:00,43.9,43.91,43.86,43.9,729552.0,41.2132,41.2226,41.1757,41.2132,729552.0
2018-01-17 12:15:00,43.9,43.92,43.88,43.92,431088.0,41.2132,41.232,41.1945,41.232,431088.0
2018-01-17 12:20:00,43.92,43.95,43.91,43.92,452436.0,41.232,41.2602,41.2226,41.232,452436.0
2018-01-17 12:25:00,43.92,43.93,43.91,43.92,433816.0,41.232,41.2414,41.2226,41.232,433816.0
2018-01-17 12:30:00,43.92,43.93,43.91,43.91,489580.0,41.232,41.2414,41.2226,41.2226,489580.0
2018-01-17 12:35:00,43.91,43.96,43.9,43.94,700196.0,41.2226,41.2696,41.2132,41.2508,700196.0
2018-01-17 12:40:00,43.94,43.95,43.91,43.91,359336.0,41.2508,41.2602,41.2226,41.2226,359336.0
2018-01-17 12:45:00,43.91,43.96,43.91,43.94,399820.0,41.2226,41.2696,41.2226,41.2508,399820.0
2018-01-17 12:50:00,43.94,43.98,43.94,43.97,525480.0,41.2508,41.2883,41.2508,41.279,525480.0
2018-01-17 12:55:00,43.97,44.0,43.97,43.99,707708.0,41.279,41.3071,41.279,41.2977,707708.0
2018-01-17 13:00:00,43.99,44.22,43.99,44.11,3290324.0,41.2977,41.5137,41.2977,41.4104,3290324.0
2018-01-17 13:05:00,44.1,44.13,43.91,43.95,3015016.0,41.401,41.4292,41.2226,41.2602,3015016.0
2018-01-17 13:10:00,43.96,44.07,43.94,44.06,1662952.0,41.2696,41.3728,41.2508,41.3634,1662952.0
2018-01-17 13:15:00,44.06,44.07,43.96,44.04,1215604.0,41.3634,41.3728,41.2696,41.3447,1215604.0
2018-01-17 13:20:00,44.04,44.25,44.03,44.24,2780644.0,41.3447,41.5418,41.3353,41.5324,2780644.0
2018-01-17 13:25:00,44.24,44.33,44.23,44.27,2044492.0,41.5324,41.6169,41.523,41.5606,2044492.0
2018-01-17 13:30:00,44.27,44.3,44.24,44.24,1319888.0,41.5606,41.5888,41.5324,41.5324,1319888.0
2018-01-17 13:35:00,44.24,44.36,44.23,44.35,1458548.0,41.5324,41.6451,41.523,41.6357,1458548.0
2018-01-17 13:40:00,44.35,44.38,44.31,44.35,2105176.0,41.6357,41.6639,41.5981,41.6357,2105176.0
2018-01-17 13:45:00,44.35,44.37,44.24,44.25,1602756.0,41.6357,41.6545,41.5324,41.5418,1602756.0
2018-01-17 13:50:00,44.25,44.27,44.23,44.26,1010716.0,41.5418,41.5606,41.523,41.5512,1010716.0
2018-01-17 13:55:00,44.27,44.28,44.16,44.19,1143632.0,41.5606,41.57,41.4573,41.4855,1143632.0
2018-01-17 14:00:00,44.18,44.24,44.15,44.22,887952.0,41.4761,41.5324,41.4479,41.5137,887952.0
2018-01-17 14:05:00,44.22,44.3,44.22,44.28,992348.0,41.5137,41.5888,41.5137,41.57,992348.0
2018-01-17 14:10:00,44.28,44.33,44.27,44.32,758524.0,41.57,41.6169,41.5606,41.6075,758524.0
2018-01-17 14:15:00,44.33,44.33,44.3,44.32,871256.0,41.6169,41.6169,41.5888,41.6075,871256.0
2018-01-17 14:20:00,44.33,44.35,44.32,44.33,957648.0,41.6169,41.6357,41.6075,41.6169,957648.0
2018-01-17 14:25:00,44.33,44.33,44.31,44.32,479752.0,41.6169,41.6169,41.5981,41.6075,479752.0
2018-01-17 14:30:00,44.32,44.36,44.32,44.36,927136.0,41.6075,41.6451,41.6075,41.6451,927136.0
2018-01-17 14:35:00,44.36,44.45,44.36,44.44,1954420.0,41.6451,41.7296,41.6451,41.7202,1954420.0
2018-01-17 14:40:00,44.44,44.5,44.44,44.48,2610640.0,41.7202,41.7765,41.7202,41.7577,2610640.0
2018-01-17 14:45:00,44.48,44.56,44.48,44.56,2124276.0,41.7577,41.8328,41.7577,41.8328,2124276.0
2018-01-17 14:50:00,44.56,44.64,44.56,44.61,2812072.0,41.8328,41.9079,41.8328,41.8798,2812072.0
2018-01-17 14:55:00,44.61,44.64,44.59,44.62,2034072.0,41.8798,41.9079,41.861,41.8892,2034072.0
2018-01-17 15:00:00,44.62,44.74,44.61,44.72,2353200.0,41.8892,42.0018,41.8798,41.9831,2353200.0
2018-01-17 15:05:00,44.72,44.77,44.72,44.76,2787172.0,41.9831,42.03,41.9831,42.0206,2787172.0
2018-01-17 15:10:00,44.75,44.79,44.73,44.74,2034768.0,42.0112,42.0488,41.9924,42.0018,2034768.0
2018-01-17 15:15:00,44.73,44.76,44.68,44.71,1756876.0,41.9924,42.0206,41.9455,41.9737,1756876.0
2018-01-17 15:20:00,44.71,44.71,44.64,44.64,1456612.0,41.9737,41.9737,41.9079,41.9079,1456612.0
2018-01-17 15:25:00,44.64,44.71,44.64,44.67,1728608.0,41.9079,41.9737,41.9079,41.9361,1728608.0
2018-01-17 15:30:00,44.67,44.72,44.66,44.71,1284424.0,41.9361,41.9831,41.9267,41.9737,1284424.0
2018-01-17 15:35:00,44.71,44.76,44.69,44.76,1765556.0,41.9737,42.0206,41.9549,42.0206,1765556.0
2018-01-17 15:40:00,44.76,44.79,44.75,44.79,2068716.0,42.0206,42.0488,42.0112,42.0488,2068716.0
2018-01-17 15:45:00,44.79,44.81,44.76,44.81,2770324.0,42.0488,42.0675,42.0206,42.0675,2770324.0
2018-01-17 15:50:00,44.81,44.81,44.76,44.78,2712664.0,42.0675,42.0675,42.0206,42.0394,2712664.0
2018-01-17 15:55:00,44.78,44.79,44.71,44.77,5281256.0,42.0394,42.0488,41.9737,42.03,5281256.0
2018-01-18 09:30:00,44.84,44.91,44.68,44.71,6487216.0,42.0957,42.1614,41.9455,41.9737,6487216.0
2018-01-18 09:35:00,44.7,44.89,44.7,44.86,3264240.0,41.9643,42.1426,41.9643,42.1145,3264240.0
2018-01-18 09:40:00,44.86,44.88,44.71,44.73,2807936.0,42.1145,42.1333,41.9737,41.9924,2807936.0
2018-01-18 09:45:00,44.74,44.86,44.74,44.82,1734936.0,42.0018,42.1145,42.0018,42.0769,1734936.0
2018-01-18 09:50:00,44.83,44.96,44.83,44.94,2811128.0,42.0863,42.2084,42.0863,42.1896,2811128.0
2018-01-18 09:55:00,44.94,45.01,44.92,44.93,3910256.0,42.1896,42.2553,42.1708,42.1802,3910256.0
2018-01-18 10:00:00,44.93,44.93,44.72,44.74,3153948.0,42.1802,42.1802,41.9831,42.0018,3153948.0
2018-01-18 10:05:00,44.74,44.81,44.63,44.65,2576652.0,42.0018,42.0675,41.8986,41.9173,2576652.0
2018-01-18 10:10:00,44.65,44.66,44.56,44.6,2465444.0,41.9173,41.9267,41.8328,41.8704,2465444.0
2018-01-18 10:15:00,44.6,44.69,44.58,44.68,2052928.0,41.8704,41.9549,41.8516,41.9455,2052928.0
2018-01-18 10:20:00,44.68,44.72,44.61,44.65,1807672.0,41.9455,41.9831,41.8798,41.9173,1807672.0
2018-01-18 10:25:00,44.65,44.8,44.6,44.79,1420612.0,41.9173,42.0582,41.8704,42.0488,1420612.0
2018-01-18 10:30:00,44.79,44.93,44.78,44.89,2149024.0,42.0488,42.1802,42.0394,42.1426,2149024.0
2018-01-18 10:35:00,44.9,44.9,44.83,44.88,1311496.0,42.152,42.152,42.0863,42.1333,1311496.0
2018-01-18 10:40:00,44.88,44.94,44.85,44.93,1291428.0,42.1333,42.1896,42.1051,42.1802,1291428.0
2018-01-18 10:45:00,44.94,44.96,44.85,44.86,1851436.0,42.1896,42.2084,42.1051,42.1145,1851436.0
2018-01-18 10:50:00,44.87,44.9,44.84,44.89,959056.0,42.1239,42.152,42.0957,42.1426,959056.0
2018-01-18 10:55:00,44.9,44.9,44.78,44.79,767124.0,42.152,42.152,42.0394,42.0488,767124.0
2018-01-18 11:00:00,44.79,44.87,44.77,44.84,981628.0,42.0488,42.1239,42.03,42.0957,981628.0
2018-01-18 11:05:00,44.85,44.87,44.81,44.83,666688.0,42.1051,42.1239,42.0675,42.0863,666688.0
2018-01-18 11:10:00,44.83,44.87,44.81,44.87,573020.0,42.0863,42.1239,42.0675,42.1239,573020.0
2018-01-18 11:15:00,44.87,44.92,44.85,44.91,966536.0,42.1239,42.1708,42.1051,42.1614,966536.0
2018-01-18 11:20:00,44.92,44.94,44.81,44.82,1187152.0,42.1708,42.1896,42.0675,42.0769,1187152.0
2018-01-18 11:25:00,44.82,44.9,44.82,44.85,899156.0,42.0769,42.152,42.0769,42.1051,899156.0
2018-01-18 11:30:00,44.84,44.9,44.84,44.89,658360.0,42.0957,42.152,42.0957,42.1426,658360.0
2018-01-18 11:35:00,44.89,44.9,44.83,44.83,837648.0,42.1426,42.152,42.0863,42.0863,837648.0
2018-01-18 11:40:00,44.83,44.86,44.8,44.83,843948.0,42.0863,42.1145,42.0582,42.0863,843948.0
2018-01-18 11:45:00,44.82,44.83,44.74,44.8,943172.0,42.0769,42.0863,42.0018,42.0582,943172.0
2018-01-18 11:50:00,44.8,44.85,44.78,44.84,543296.0,42.0582,42.1051,42.0394,42.0957,543296.0
2018-01-18 11:55:00,44.84,44.85,44.82,44.82,463060.0,42.0957,42.1051,42.0769,42.0769,463060.0
2018-01-18 12:00:00,44.82,44.84,44.77,44.83,792132.0,42.0769,42.0957,42.03,42.0863,792132.0
2018-01-18 12:05:00,44.83,44.85,44.82,44.83,531088.0,42.0863,42.1051,42.0769,42.0863,531088.0
2018-01-18 12:10:00,44.83,44.88,44.82,44.87,690908.0,42.0863,42.1333,42.0769,42.1239,690908.0
2018-01-18 12:15:00,44.87,44.88,44.81,44.84,845208.0,42.1239,42.1333,42.0675,42.0957,845208.0
2018-01-18 12:20:00,44.84,44.85,44.79,44.8,484732.0,42.0957,42.1051,42.0488,42.0582,484732.0
2018-01-18 12:25:00,44.8,44.86,44.79,44.85,547480.0,42.0582,42.1145,42.0488,42.1051,547480.0
2018-01-18 12:30:00,44.85,44.87,44.82,44.86,406984.0,42.1051,42.1239,42.0769,42.1145,406984.0
2018-01-18 12:35:00,44.87,44.91,44.86,44.9,1238756.0,42.1239,42.1614,42.1145,42.152,1238756.0
2018-01-18 12:40:00,44.9,44.91,44.85,44.91,831152.0,42.152,42.1614,42.1051,42.1614,831152.0
2018-01-18 12:45:00,44.91,44.94,44.88,44.9,936316.0,42.1614,42.1896,42.1333,42.152,936316.0
2018-01-18 12:50:00,44.9,44.94,44.9,44.94,658016.0,42.152,42.1896,42.152,42.1896,658016.0
2018-01-18 12:55:00,44.94,44.94,44.91,44.93,684996.0,42.1896,42.1896,42.1614,42.1802,684996.0
2018-01-18 13:00:00,44.93,44.93,44.85,44.88,663900.0,42.1802,42.1802,42.1051,42.1333,663900.0
2018-01-18 13:05:00,44.88,44.94,44.87,44.93,447504.0,42.1333,42.1896,42.1239,42.1802,447504.0
2018-01-18 13:10:00,44.93,44.96,44.91,44.94,916844.0,42.1802,42.2084,42.1614,42.1896,916844.0
2018-01-18 13:15:00,44.94,44.94,44.89,44.9,440756.0,42.1896,42.1896,42.1426,42.152,440756.0
2018-01-18 13:20:00,44.9,44.9,44.87,44.89,426584.0,42.152,42.152,42.1239,42.1426,426584.0
2018-01-18 13:25:00,44.89,44.89,44.85,44.87,446188.0,42.1426,42.1426,42.1051,42.1239,446188.0
2018-01-18 13:30:00,44.87,44.92,44.87,44.92,340580.0,42.1239,42.1708,42.1239,42.1708,340580.0
2018-01-18 13:35:00,44.92,44.92,44.9,44.9,277092.0,42.1708,42.1708,42.152,42.152,277092.0
2018-01-18 13:40:00,44.91,44.94,44.9,44.92,539140.0,42.1614,42.1896,42.152,42.1708,539140.0
2018-01-18 13:45:00,44.92,44.95,44.9,44.94,490588.0,42.1708,42.199,42.152,42.1896,490588.0
2018-01-18 13:50:00,44.94,44.98,44.93,44.95,529164.0,42.1896,42.2271,42.1802,42.199,529164.0
2018-01-18 13:55:00,44.95,45.01,44.92,44.98,1963168.0,42.199,42.2553,42.1708,42.2271,1963168.0
2018-01-18 14:00:00,44.98,45.02,44.96,45.01,1105804.0,42.2271,42.2647,42.2084,42.2553,1105804.0
2018-01-18 14:05:00,45.01,45.02,44.96,45.0,1006700.0,42.2553,42.2647,42.2084,42.2459,1006700.0
2018-01-18 14:10:00,45.0,45.01,44.97,44.98,527236.0,42.2459,42.2553,42.2178,42.2271,527236.0
2018-01-18 14:15:00,44.98,45.02,44.98,44.98,545952.0,42.2271,42.2647,42.2271,42.2271,545952.0
2018-01-18 14:20:00,44.98,45.01,44.96,44.99,554760.0,42.2271,42.2553,42.2084,42.2365,554760.0
2018-01-18 14:25:00,44.99,45.02,44.99,44.99,706396.0,42.2365,42.2647,42.2365,42.2365,706396.0
2018-01-18 14:30:00,44.99,45.01,44.97,44.99,785516.0,42.2365,42.2553,42.2178,42.2365,785516.0
2018-01-18 14:35:00,44.99,45.0,44.96,44.99,534720.0,42.2365,42.2459,42.2084,42.2365,534720.0
2018-01-18 14:40:00,44.99,44.99,44.95,44.96,526184.0,42.2365,42.2365,42.199,42.2084,526184.0
2018-01-18 14:45:00,44.96,44.96,44.93,44.95,676940.0,42.2084,42.2084,42.1802,42.199,676940.0
2018-01-18 14:50:00,44.95,44.99,44.94,44.98,538188.0,42.199,42.2365,42.1896,42.2271,538188.0
2018-01-18 14:55:00,44.98,44.99,44.97,44.99,461928.0,42.2271,42.2365,42.2178,42.2365,461928.0
2018-01-18 15:00:00,44.99,44.99,44.95,44.96,609080.0,42.2365,42.2365,42.199,42.2084,609080.0
2018-01-18 15:05:00,44.96,44.97,44.94,44.94,1032292.0,42.2084,42.2178,42.1896,42.1896,1032292.0
2018-01-18 15:10:00,44.94,44.95,44.93,44.93,679364.0,42.1896,42.199,42.1802,42.1802,679364.0
2018-01-18 15:15:00,44.94,44.96,44.93,44.95,580788.0,42.1896,42.2084,42.1802,42.199,580788.0
2018-01-18 15:20:00,44.95,44.95,44.89,44.9,888148.0,42.199,42.199,42.1426,42.152,888148.0
2018-01-18 15:25:00,44.9,44.9,44.84,44.86,1354480.0,42.152,42.152,42.0957,42.1145,1354480.0
2018-01-18 15:30:00,44.86,44.87,44.77,44.78,1398072.0,42.1145,42.1239,42.03,42.0394,1398072.0
2018-01-18 15:35:00,44.78,44.81,44.75,44.81,1746292.0,42.0394,42.0675,42.0112,42.0675,1746292.0
2018-01-18 15:40:00,44.81,44.85,44.8,44.85,1227880.0,42.0675,42.1051,42.0582,42.1051,1227880.0
2018-01-18 15:45:00,44.84,44.85,44.82,44.85,980364.0,42.0957,42.1051,42.0769,42.1051,980364.0
2018-01-18 15:50:00,44.83,44.85,44.8,44.8,1208884.0,42.0863,42.1051,42.0582,42.0582,1208884.0
2018-01-18 15:55:00,44.81,44.85,44.79,44.82,3510136.0,42.0675,42.1051,42.0488,42.0769,3510136.0
2018-01-19 09:30:00,44.63,44.85,44.63,44.82,13053448.0,41.8986,42.1051,41.8986,42.0769,13053448.0
2018-01-19 09:35:00,44.82,44.88,44.77,44.88,2191504.0,42.0769,42.1333,42.03,42.1333,2191504.0
2018-01-19 09:40:00,44.87,44.9,44.83,44.85,2000936.0,42.1239,42.152,42.0863,42.1051,2000936.0
2018-01-19 09:45:00,44.84,44.85,44.7,44.76,1930592.0,42.0957,42.1051,41.9643,42.0206,1930592.0
2018-01-19 09:50:00,44.76,44.77,44.59,44.67,2028432.0,42.0206,42.03,41.861,41.9361,2028432.0
2018-01-19 09:55:00,44.67,44.72,44.66,44.69,1514408.0,41.9361,41.9831,41.9267,41.9549,1514408.0
2018-01-19 10:00:00,44.69,44.69,44.6,44.62,1555884.0,41.9549,41.9549,41.8704,41.8892,1555884.0
2018-01-19 10:05:00,44.6,44.65,44.59,44.61,1424468.0,41.8704,41.9173,41.861,41.8798,1424468.0
2018-01-19 10:10:00,44.61,44.63,44.52,44.55,1785976.0,41.8798,41.8986,41.7953,41.8235,1785976.0
2018-01-19 10:15:00,44.55,44.59,44.46,44.51,1708116.0,41.8235,41.861,41.739,41.7859,1708116.0
2018-01-19 10:20:00,44.51,44.51,44.44,44.49,1492196.0,41.7859,41.7859,41.7202,41.7671,1492196.0
2018-01-19 10:25:00,44.5,44.56,44.48,44.53,1416076.0,41.7765,41.8328,41.7577,41.8047,1416076.0
2018-01-19 10:30:00,44.53,44.54,44.48,44.5,838856.0,41.8047,41.8141,41.7577,41.7765,838856.0
2018-01-19 10:35:00,44.5,44.54,44.46,44.53,1232392.0,41.7765,41.8141,41.739,41.8047,1232392.0
2018-01-19 10:40:00,44.54,44.55,44.5,44.5,917392.0,41.8141,41.8235,41.7765,41.7765,917392.0
2018-01-19 10:45:00,44.5,44.52,44.43,44.44,1445828.0,41.7765,41.7953,41.7108,41.7202,1445828.0
2018-01-19 10:50:00,44.45,44.45,44.39,44.44,1208384.0,41.7296,41.7296,41.6732,41.7202,1208384.0
2018-01-19 10:55:00,44.44,44.47,44.41,44.46,1177208.0,41.7202,41.7484,41.692,41.739,1177208.0
2018-01-19 11:00:00,44.46,44.46,44.4,44.41,1003008.0,41.739,41.739,41.6826,41.692,1003008.0
2018-01-19 11:05:00,44.41,44.48,44.35,44.48,1489732.0,41.692,41.7577,41.6357,41.7577,1489732.0
2018-01-19 11:10:00,44.47,44.5,44.42,44.49,1012468.0,41.7484,41.7765,41.7014,41.7671,1012468.0
2018-01-19 11:15:00,44.49,44.5,44.47,44.48,836420.0,41.7671,41.7765,41.7484,41.7577,836420.0
2018-01-19 11:20:00,44.48,44.56,44.47,44.54,1034644.0,41.7577,41.8328,41.7484,41.8141,1034644.0
2018-01-19 11:25:00,44.54,44.58,44.51,44.57,979552.0,41.8141,41.8516,41.7859,41.8422,979552.0
2018-01-19 11:30:00,44.57,44.58,44.54,44.58,972852.0,41.8422,41.8516,41.8141,41.8516,972852.0
2018-01-19 11:35:00,44.58,44.63,44.58,44.58,993684.0,41.8516,41.8986,41.8516,41.8516,993684.0
2018-01-19 11:40:00,44.58,44.65,44.56,44.63,1053584.0,41.8516,41.9173,41.8328,41.8986,1053584.0
2018-01-19 11:45:00,44.63,44.64,44.59,44.59,544480.0,41.8986,41.9079,41.861,41.861,544480.0
2018-01-19 11:50:00,44.59,44.61,44.56,44.58,979160.0,41.861,41.8798,41.8328,41.8516,979160.0
2018-01-19 11:55:00,44.58,44.58,44.5,44.51,1152856.0,41.8516,41.8516,41.7765,41.7859,1152856.0
2018-01-19 12:00:00,44.51,44.58,44.5,44.58,608500.0,41.7859,41.8516,41.7765,41.8516,608500.0
2018-01-19 12:05:00,44.58,44.59,44.55,44.58,511456.0,41.8516,41.861,41.8235,41.8516,511456.0
2018-01-19 12:10:00,44.59,44.6,44.55,44.58,443224.0,41.861,41.8704,41.8235,41.8516,443224.0
2018-01-19 12:15:00,44.58,44.59,44.57,44.58,464840.0,41.8516,41.861,41.8422,41.8516,464840.0
2018-01-19 12:20:00,44.58,44.58,44.56,44.57,400792.0,41.8516,41.8516,41.8328,41.8422,400792.0
2018-01-19 12:25:00,44.57,44.6,44.56,44.6,611352.0,41.8422,41.8704,41.8328,41.8704,611352.0
2018-01-19 12:30:00,44.6,44.62,44.59,44.62,485608.0,41.8704,41.8892,41.861,41.8892,485608.0
2018-01-19 12:35:00,44.62,44.63,44.6,44.62,541824.0,41.8892,41.8986,41.8704,41.8892,541824.0
2018-01-19 12:40:00,44.62,44.63,44.6,44.63,682388.0,41.8892,41.8986,41.8704,41.8986,682388.0
2018-01-19 12:45:00,44.63,44.65,44.62,44.65,505540.0,41.8986,41.9173,41.8892,41.9173,505540.0
2018-01-19 12:50:00,44.65,44.66,44.59,44.61,671440.0,41.9173,41.9267,41.861,41.8798,671440.0
2018-01-19 12:55:00,44.61,44.63,44.6,44.61,400540.0,41.8798,41.8986,41.8704,41.8798,400540.0
2018-01-19 13:00:00,44.61,44.65,44.61,44.63,386012.0,41.8798,41.9173,41.8798,41.8986,386012.0
2018-01-19 13:05:00,44.63,44.66,44.63,44.66,501928.0,41.8986,41.9267,41.8986,41.9267,501928.0
2018-01-19 13:10:00,44.66,44.67,44.64,44.65,509908.0,41.9267,41.9361,41.9079,41.9173,509908.0
2018-01-19 13:15:00,44.65,44.67,44.65,44.67,583736.0,41.9173,41.9361,41.9173,41.9361,583736.0
2018-01-19 13:20:00,44.67,44.67,44.63,44.65,320428.0,41.9361,41.9361,41.8986,41.9173,320428.0
2018-01-19 13:25:00,44.65,44.66,44.63,44.64,345584.0,41.9173,41.9267,41.8986,41.9079,345584.0
2018-01-19 13:30:00,44.65,44.65,44.6,44.61,546556.0,41.9173,41.9173,41.8704,41.8798,546556.0
2018-01-19 13:35:00,44.61,44.63,44.6,44.61,344508.0,41.8798,41.8986,41.8704,41.8798,344508.0
2018-01-19 13:40:00,44.61,44.64,44.6,44.6,452920.0,41.8798,41.9079,41.8704,41.8704,452920.0
2018-01-19 13:45:00,44.61,44.61,44.58,44.58,379184.0,41.8798,41.8798,41.8516,41.8516,379184.0
2018-01-19 13:50:00,44.58,44.63,44.58,44.63,447324.0,41.8516,41.8986,41.8516,41.8986,447324.0
2018-01-19 13:55:00,44.63,44.63,44.58,44.58,427464.0,41.8986,41.8986,41.8516,41.8516,427464.0
2018-01-19 14:00:00,44.58,44.6,44.57,44.58,572460.0,41.8516,41.8704,41.8422,41.8516,572460.0
2018-01-19 14:05:00,44.58,44.62,44.56,44.61,707400.0,41.8516,41.8892,41.8328,41.8798,707400.0
2018-01-19 14:10:00,44.61,44.63,44.6,44.63,356176.0,41.8798,41.8986,41.8704,41.8986,356176.0
2018-01-19 14:15:00,44.63,44.64,44.6,44.63,588112.0,41.8986,41.9079,41.8704,41.8986,588112.0
2018-01-19 14:20:00,44.63,44.65,44.61,44.62,600496.0,41.8986,41.9173,41.8798,41.8892,600496.0
2018-01-19 14:25:00,44.62,44.63,44.6,44.61,520888.0,41.8892,41.8986,41.8704,41.8798,520888.0
2018-01-19 14:30:00,44.61,44.63,44.6,44.61,658452.0,41.8798,41.8986,41.8704,41.8798,658452.0
2018-01-19 14:35:00,44.61,44.62,44.59,44.6,414524.0,41.8798,41.8892,41.861,41.8704,414524.0
2018-01-19 14:40:00,44.6,44.61,44.59,44.6,294908.0,41.8704,41.8798,41.861,41.8704,294908.0
2018-01-19 14:45:00,44.6,44.6,44.57,44.59,508876.0,41.8704,41.8704,41.8422,41.861,508876.0
2018-01-19 14:50:00,44.59,44.62,44.58,44.61,535732.0,41.861,41.8892,41.8516,41.8798,535732.0
2018-01-19 14:55:00,44.61,44.63,44.6,44.61,366712.0,41.8798,41.8986,41.8704,41.8798,366712.0
2018-01-19 15:00:00,44.61,44.62,44.58,44.59,529596.0,41.8798,41.8892,41.8516,41.861,529596.0
2018-01-19 15:05:00,44.59,44.6,44.58,44.59,485224.0,41.861,41.8704,41.8516,41.861,485224.0
2018-01-19 15:10:00,44.59,44.62,44.59,44.6,459664.0,41.861,41.8892,41.861,41.8704,459664.0
2018-01-19 15:15:00,44.6,44.63,44.6,44.63,598156.0,41.8704,41.8986,41.8704,41.8986,598156.0
2018-01-19 15:20:00,44.63,44.65,44.62,44.64,652424.0,41.8986,41.9173,41.8892,41.9079,652424.0
2018-01-19 15:25:00,44.64,44.65,44.62,44.63,952868.0,41.9079,41.9173,41.8892,41.8986,952868.0
2018-01-19 15:30:00,44.63,44.64,44.6,44.62,1067860.0,41.8986,41.9079,41.8704,41.8892,1067860.0
2018-01-19 15:35:00,44.62,44.63,44.53,44.54,1391392.0,41.8892,41.8986,41.8047,41.8141,1391392.0
2018-01-19 15:40:00,44.54,44.55,44.49,44.55,1797752.0,41.8141,41.8235,41.7671,41.8235,1797752.0
2018-01-19 15:45:00,44.54,44.54,44.5,44.52,1484040.0,41.8141,41.8141,41.7765,41.7953,1484040.0
2018-01-19 15:50:00,44.53,44.6,44.53,44.56,2691452.0,41.8047,41.8704,41.8047,41.8328,2691452.0
2018-01-19 15:55:00,44.56,44.62,44.54,44.61,4158124.0,41.8328,41.8892,41.8141,41.8798,4158124.0
2018-01-22 09:30:00,44.33,44.35,44.15,44.26,5322524.0,41.6169,41.6357,41.4479,41.5512,5322524.0
2018-01-22 09:35:00,44.26,44.4,44.26,44.28,3390760.0,41.5512,41.6826,41.5512,41.57,3390760.0
2018-01-22 09:40:00,44.28,44.41,44.23,44.37,2087700.0,41.57,41.692,41.523,41.6545,2087700.0
2018-01-22 09:45:00,44.37,44.45,44.33,44.44,1610036.0,41.6545,41.7296,41.6169,41.7202,1610036.0
2018-01-22 09:50:00,44.44,44.44,44.38,44.39,1116228.0,41.7202,41.7202,41.6639,41.6732,1116228.0
2018-01-22 09:55:00,44.39,44.39,44.33,44.34,1253044.0,41.6732,41.6732,41.6169,41.6263,1253044.0
2018-01-22 10:00:00,44.34,44.35,44.27,44.27,1241760.0,41.6263,41.6357,41.5606,41.5606,1241760.0
2018-01-22 10:05:00,44.27,44.34,44.22,44.33,1924724.0,41.5606,41.6263,41.5137,41.6169,1924724.0
2018-01-22 10:10:00,44.33,44.35,44.24,44.28,1524764.0,41.6169,41.6357,41.5324,41.57,1524764.0
2018-01-22 10:15:00,44.27,44.33,44.27,44.32,1132664.0,41.5606,41.6169,41.5606,41.6075,1132664.0
2018-01-22 10:20:00,44.32,44.34,44.3,44.34,1067524.0,41.6075,41.6263,41.5888,41.6263,1067524.0
2018-01-22 10:25:00,44.34,44.35,44.29,44.29,1026028.0,41.6263,41.6357,41.5794,41.5794,1026028.0
2018-01-22 10:30:00,44.3,44.31,44.24,44.3,1097312.0,41.5888,41.5981,41.5324,41.5888,1097312.0
2018-01-22 10:35:00,44.3,44.31,44.26,44.31,693444.0,41.5888,41.5981,41.5512,41.5981,693444.0
2018-01-22 10:40:00,44.31,44.34,44.3,44.33,798552.0,41.5981,41.6263,41.5888,41.6169,798552.0
2018-01-22 10:45:00,44.33,44.36,44.32,44.34,793548.0,41.6169,41.6451,41.6075,41.6263,793548.0
2018-01-22 10:50:00,44.34,44.34,44.26,44.27,995608.0,41.6263,41.6263,41.5512,41.5606,995608.0
2018-01-22 10:55:00,44.28,44.29,44.24,44.25,972500.0,41.57,41.5794,41.5324,41.5418,972500.0
2018-01-22 11:00:00,44.25,44.27,44.23,44.27,1162664.0,41.5418,41.5606,41.523,41.5606,1162664.0
2018-01-22 11:05:00,44.27,44.29,44.27,44.29,842120.0,41.5606,41.5794,41.5606,41.5794,842120.0
2018-01-22 11:10:00,44.29,44.31,44.27,44.28,723060.0,41.5794,41.5981,41.5606,41.57,723060.0
2018-01-22 11:15:00,44.29,44.3,44.26,44.28,687864.0,41.5794,41.5888,41.5512,41.57,687864.0
2018-01-22 11:20:00,44.28,44.3,44.27,44.27,496252.0,41.57,41.5888,41.5606,41.5606,496252.0
2018-01-22 11:25:00,44.27,44.27,44.21,44.24,1504548.0,41.5606,41.5606,41.5043,41.5324,1504548.0
2018-01-22 11:30:00,44.24,44.26,44.23,44.25,695516.0,41.5324,41.5512,41.523,41.5418,695516.0
2018-01-22 11:35:00,44.25,44.28,44.24,44.27,564504.0,41.5418,41.57,41.5324,41.5606,564504.0
2018-01-22 11:40:00,44.27,44.29,44.26,44.27,547556.0,41.5606,41.5794,41.5512,41.5606,547556.0
2018-01-22 11:45:00,44.27,44.29,44.24,44.26,642068.0,41.5606,41.5794,41.5324,41.5512,642068.0
2018-01-22 11:50:00,44.26,44.27,44.21,44.23,741628.0,41.5512,41.5606,41.5043,41.523,741628.0
2018-01-22 11:55:00,44.23,44.29,44.21,44.29,833228.0,41.523,41.5794,41.5043,41.5794,833228.0
2018-01-22 12:00:00,44.28,44.34,44.27,44.32,1225272.0,41.57,41.6263,41.5606,41.6075,1225272.0
2018-01-22 12:05:00,44.32,44.35,44.3,44.3,991972.0,41.6075,41.6357,41.5888,41.5888,991972.0
2018-01-22 12:10:00,44.3,44.32,44.29,44.3,592376.0,41.5888,41.6075,41.5794,41.5888,592376.0
2018-01-22 12:15:00,44.3,44.37,44.3,44.37,1007900.0,41.5888,41.6545,41.5888,41.6545,1007900.0
2018-01-22 12:20:00,44.37,44.37,44.32,44.33,721168.0,41.6545,41.6545,41.6075,41.6169,721168.0
2018-01-22 12:25:00,44.33,44.34,44.3,44.31,668808.0,41.6169,41.6263,41.5888,41.5981,668808.0
2018-01-22 12:30:00,44.31,44.33,44.29,44.3,670528.0,41.5981,41.6169,41.5794,41.5888,670528.0
2018-01-22 12:35:00,44.3,44.32,44.29,44.31,604092.0,41.5888,41.6075,41.5794,41.5981,604092.0
2018-01-22 12:40:00,44.31,44.35,44.31,44.35,613964.0,41.5981,41.6357,41.5981,41.6357,613964.0
2018-01-22 12:45:00,44.35,44.35,44.32,44.35,483536.0,41.6357,41.6357,41.6075,41.6357,483536.0
2018-01-22 12:50:00,44.35,44.37,44.34,44.35,787628.0,41.6357,41.6545,41.6263,41.6357,787628.0
2018-01-22 12:55:00,44.35,44.36,44.33,44.34,568036.0,41.6357,41.6451,41.6169,41.6263,568036.0
2018-01-22 13:00:00,44.34,44.35,44.33,44.34,527048.0,41.6263,41.6357,41.6169,41.6263,527048.0
2018-01-22 13:05:00,44.34,44.35,44.33,44.34,590560.0,41.6263,41.6357,41.6169,41.6263,590560.0
2018-01-22 13:10:00,44.34,44.36,44.34,44.36,433192.0,41.6263,41.6451,41.6263,41.6451,433192.0
2018-01-22 13:15:00,44.36,44.4,44.36,44.4,716804.0,41.6451,41.6826,41.6451,41.6826,716804.0
2018-01-22 13:20:00,44.4,44.41,44.35,44.35,684116.0,41.6826,41.692,41.6357,41.6357,684116.0
2018-01-22 13:25:00,44.35,44.37,44.35,44.35,470824.0,41.6357,41.6545,41.6357,41.6357,470824.0
2018-01-22 13:30:00,44.35,44.35,44.34,44.35,429872.0,41.6357,41.6357,41.6263,41.6357,429872.0
2018-01-22 13:35:00,44.35,44.39,44.35,44.37,532388.0,41.6357,41.6732,41.6357,41.6545,532388.0
2018-01-22 13:40:00,44.38,44.38,44.36,44.36,524180.0,41.6639,41.6639,41.6451,41.6451,524180.0
2018-01-22 13:45:00,44.36,44.39,44.35,44.39,426552.0,41.6451,41.6732,41.6357,41.6732,426552.0
2018-01-22 13:50:00,44.39,44.42,44.38,44.39,698504.0,41.6732,41.7014,41.6639,41.6732,698504.0
2018-01-22 13:55:00,44.39,44.4,44.36,44.36,609472.0,41.6732,41.6826,41.6451,41.6451,609472.0
2018-01-22 14:00:00,44.36,44.37,44.34,44.35,560428.0,41.6451,41.6545,41.6263,41.6357,560428.0
2018-01-22 14:05:00,44.35,44.37,44.33,44.34,684976.0,41.6357,41.6545,41.6169,41.6263,684976.0
2018-01-22 14:10:00,44.34,44.34,44.29,44.3,850740.0,41.6263,41.6263,41.5794,41.5888,850740.0
2018-01-22 14:15:00,44.3,44.31,44.27,44.28,636668.0,41.5888,41.5981,41.5606,41.57,636668.0
2018-01-22 14:20:00,44.28,44.28,44.22,44.23,1268876.0,41.57,41.57,41.5137,41.523,1268876.0
2018-01-22 14:25:00,44.23,44.24,44.22,44.23,871664.0,41.523,41.5324,41.5137,41.523,871664.0
2018-01-22 14:30:00,44.23,44.24,44.21,44.22,1295724.0,41.523,41.5324,41.5043,41.5137,1295724.0
2018-01-22 14:35:00,44.22,44.27,44.22,44.25,691160.0,41.5137,41.5606,41.5137,41.5418,691160.0
2018-01-22 14:40:00,44.24,44.27,44.24,44.27,379880.0,41.5324,41.5606,41.5324,41.5606,379880.0
2018-01-22 14:45:00,44.27,44.29,44.26,44.29,661716.0,41.5606,41.5794,41.5512,41.5794,661716.0
2018-01-22 14:50:00,44.28,44.3,44.28,44.28,483688.0,41.57,41.5888,41.57,41.57,483688.0
2018-01-22 14:55:00,44.28,44.28,44.25,44.25,516748.0,41.57,41.57,41.5418,41.5418,516748.0
2018-01-22 15:00:00,44.25,44.27,44.22,44.27,614152.0,41.5418,41.5606,41.5137,41.5606,614152.0
2018-01-22 15:05:00,44.27,44.27,44.22,44.23,826892.0,41.5606,41.5606,41.5137,41.523,826892.0
2018-01-22 15:10:00,44.23,44.26,44.22,44.25,618276.0,41.523,41.5512,41.5137,41.5418,618276.0
2018-01-22 15:15:00,44.25,44.26,44.24,44.24,526644.0,41.5418,41.5512,41.5324,41.5324,526644.0
2018-01-22 15:20:00,44.25,44.27,44.24,44.24,688756.0,41.5418,41.5606,41.5324,41.5324,688756.0
2018-01-22 15:25:00,44.25,44.26,44.24,44.24,872228.0,41.5418,41.5512,41.5324,41.5324,872228.0
2018-01-22 15:30:00,44.24,44.24,44.19,44.2,1483316.0,41.5324,41.5324,41.4855,41.4949,1483316.0
2018-01-22 15:35:00,44.2,44.22,44.18,44.21,1256776.0,41.4949,41.5137,41.4761,41.5043,1256776.0
2018-01-22 15:40:00,44.21,44.22,44.19,44.2,1195420.0,41.5043,41.5137,41.4855,41.4949,1195420.0
2018-01-22 15:45:00,44.2,44.26,44.2,44.26,1667200.0,41.4949,41.5512,41.4949,41.5512,1667200.0
2018-01-22 15:50:00,44.26,44.27,44.2,44.2,1677316.0,41.5512,41.5606,41.4949,41.4949,1677316.0
2018-01-22 15:55:00,44.2,44.25,44.18,44.25,5054688.0,41.4949,41.5418,41.4761,41.5418,5054688.0
2018-01-23 09:30:00,44.33,44.41,44.24,44.26,4740000.0,41.6169,41.692,41.5324,41.5512,4740000.0
2018-01-23 09:35:00,44.26,44.41,44.21,44.4,2116364.0,41.5512,41.692,41.5043,41.6826,2116364.0
2018-01-23 09:40:00,44.41,44.57,44.4,44.52,2811676.0,41.692,41.8422,41.6826,41.7953,2811676.0
2018-01-23 09:45:00,44.51,44.63,44.49,44.53,2907212.0,41.7859,41.8986,41.7671,41.8047,2907212.0
2018-01-23 09:50:00,44.54,44.6,44.52,44.55,1591852.0,41.8141,41.8704,41.7953,41.8235,1591852.0
2018-01-23 09:55:00,44.56,44.56,44.42,44.49,2041696.0,41.8328,41.8328,41.7014,41.7671,2041696.0
2018-01-23 10:00:00,44.5,44.56,44.47,44.52,1665552.0,41.7765,41.8328,41.7484,41.7953,1665552.0
2018-01-23 10:05:00,44.52,44.54,44.45,44.48,1459988.0,41.7953,41.8141,41.7296,41.7577,1459988.0
2018-01-23 10:10:00,44.48,44.55,44.48,44.52,1555932.0,41.7577,41.8235,41.7577,41.7953,1555932.0
2018-01-23 10:15:00,44.52,44.56,44.49,44.54,1238336.0,41.7953,41.8328,41.7671,41.8141,1238336.0
2018-01-23 10:20:00,44.54,44.56,44.44,44.49,1758272.0,41.8141,41.8328,41.7202,41.7671,1758272.0
2018-01-23 10:25:00,44.49,44.55,44.48,44.52,966448.0,41.7671,41.8235,41.7577,41.7953,966448.0
2018-01-23 10:30:00,44.52,44.52,44.49,44.5,1142368.0,41.7953,41.7953,41.7671,41.7765,1142368.0
2018-01-23 10:35:00,44.5,44.54,44.49,44.54,1277732.0,41.7765,41.8141,41.7671,41.8141,1277732.0
2018-01-23 10:40:00,44.54,44.63,44.52,44.63,1494640.0,41.8141,41.8986,41.7953,41.8986,1494640.0
2018-01-23 10:45:00,44.63,44.68,44.62,44.66,1416276.0,41.8986,41.9455,41.8892,41.9267,1416276.0
2018-01-23 10:50:00,44.65,44.69,44.64,44.67,1020152.0,41.9173,41.9549,41.9079,41.9361,1020152.0
2018-01-23 10:55:00,44.67,44.69,44.64,44.65,1011244.0,41.9361,41.9549,41.9079,41.9173,1011244.0
2018-01-23 11:00:00,44.65,44.71,44.63,44.68,1231268.0,41.9173,41.9737,41.8986,41.9455,1231268.0
2018-01-23 11:05:00,44.68,44.68,44.64,44.67,857524.0,41.9455,41.9455,41.9079,41.9361,857524.0
2018-01-23 11:10:00,44.67,44.69,44.65,44.67,816332.0,41.9361,41.9549,41.9173,41.9361,816332.0
2018-01-23 11:15:00,44.67,44.68,44.65,44.66,898388.0,41.9361,41.9455,41.9173,41.9267,898388.0
2018-01-23 11:20:00,44.65,44.69,44.65,44.69,850696.0,41.9173,41.9549,41.9173,41.9549,850696.0
2018-01-23 11:25:00,44.69,44.7,44.65,44.69,667700.0,41.9549,41.9643,41.9173,41.9549,667700.0
2018-01-23 11:30:00,44.69,44.74,44.68,44.73,898380.0,41.9549,42.0018,41.9455,41.9924,898380.0
2018-01-23 11:35:00,44.73,44.74,44.71,44.73,729240.0,41.9924,42.0018,41.9737,41.9924,729240.0
2018-01-23 11:40:00,44.73,44.73,44.68,44.71,797940.0,41.9924,41.9924,41.9455,41.9737,797940.0
2018-01-23 11:45:00,44.72,44.76,44.71,44.71,1173520.0,41.9831,42.0206,41.9737,41.9737,1173520.0
2018-01-23 11:50:00,44.71,44.72,44.63,44.65,1222612.0,41.9737,41.9831,41.8986,41.9173,1222612.0
2018-01-23 11:55:00,44.65,44.66,44.62,44.63,541116.0,41.9173,41.9267,41.8892,41.8986,541116.0
2018-01-23 12:00:00,44.63,44.69,44.62,44.67,453408.0,41.8986,41.9549,41.8892,41.9361,453408.0
2018-01-23 12:05:00,44.67,44.68,44.65,44.66,466232.0,41.9361,41.9455,41.9173,41.9267,466232.0
2018-01-23 12:10:00,44.66,44.68,44.64,44.66,565112.0,41.9267,41.9455,41.9079,41.9267,565112.0
2018-01-23 12:15:00,44.66,44.69,44.65,44.68,590152.0,41.9267,41.9549,41.9173,41.9455,590152.0
2018-01-23 12:20:00,44.68,44.71,44.68,44.71,495296.0,41.9455,41.9737,41.9455,41.9737,495296.0
2018-01-23 12:25:00,44.71,44.71,44.68,44.7,500568.0,41.9737,41.9737,41.9455,41.9643,500568.0
2018-01-23 12:30:00,44.7,44.74,44.69,44.73,660008.0,41.9643,42.0018,41.9549,41.9924,660008.0
2018-01-23 12:35:00,44.73,44.74,44.71,44.72,450340.0,41.9924,42.0018,41.9737,41.9831,450340.0
2018-01-23 12:40:00,44.72,44.72,44.69,44.72,327148.0,41.9831,41.9831,41.9549,41.9831,327148.0
2018-01-23 12:45:00,44.72,44.74,44.71,44.72,502968.0,41.9831,42.0018,41.9737,41.9831,502968.0
2018-01-23 12:50:00,44.72,44.72,44.69,44.72,365496.0,41.9831,41.9831,41.9549,41.9831,365496.0
2018-01-23 12:55:00,44.72,44.73,44.69,44.71,391564.0,41.9831,41.9924,41.9549,41.9737,391564.0
2018-01-23 13:00:00,44.7,44.73,44.68,44.72,368880.0,41.9643,41.9924,41.9455,41.9831,368880.0
2018-01-23 13:05:00,44.72,44.77,44.72,44.77,867508.0,41.9831,42.03,41.9831,42.03,867508.0
2018-01-23 13:10:00,44.77,44.78,44.74,44.76,556400.0,42.03,42.0394,42.0018,42.0206,556400.0
2018-01-23 13:15:00,44.76,44.78,44.74,44.74,376020.0,42.0206,42.0394,42.0018,42.0018,376020.0
2018-01-23 13:20:00,44.74,44.76,44.72,44.75,420428.0,42.0018,42.0206,41.9831,42.0112,420428.0
2018-01-23 13:25:00,44.75,44.78,44.74,44.77,367952.0,42.0112,42.0394,42.0018,42.03,367952.0
2018-01-23 13:30:00,44.78,44.81,44.77,44.81,619876.0,42.0394,42.0675,42.03,42.0675,619876.0
2018-01-23 13:35:00,44.81,44.81,44.77,44.8,503516.0,42.0675,42.0675,42.03,42.0582,503516.0
2018-01-23 13:40:00,44.8,44.83,44.79,44.8,958664.0,42.0582,42.0863,42.0488,42.0582,958664.0
2018-01-23 13:45:00,44.79,44.83,44.78,44.8,614436.0,42.0488,42.0863,42.0394,42.0582,614436.0
2018-01-23 13:50:00,44.81,44.83,44.79,44.83,615964.0,42.0675,42.0863,42.0488,42.0863,615964.0
2018-01-23 13:55:00,44.83,44.85,44.82,44.83,726664.0,42.0863,42.1051,42.0769,42.0863,726664.0
2018-01-23 14:00:00,44.84,44.84,44.82,44.84,709944.0,42.0957,42.0957,42.0769,42.0957,709944.0
2018-01-23 14:05:00,44.84,44.86,44.79,44.82,1357052.0,42.0957,42.1145,42.0488,42.0769,1357052.0
2018-01-23 14:10:00,44.83,44.83,44.69,44.69,1802020.0,42.0863,42.0863,41.9549,41.9549,1802020.0
2018-01-23 14:15:00,44.69,44.7,44.44,44.45,5310416.0,41.9549,41.9643,41.7202,41.7296,5310416.0
2018-01-23 14:20:00,44.45,44.56,44.38,44.5,3793348.0,41.7296,41.8328,41.6639,41.7765,3793348.0
2018-01-23 14:25:00,44.5,44.59,44.45,44.59,1926328.0,41.7765,41.861,41.7296,41.861,1926328.0
2018-01-23 14:30:00,44.59,44.59,44.5,44.53,1196276.0,41.861,41.861,41.7765,41.8047,1196276.0
2018-01-23 14:35:00,44.53,44.6,44.52,44.59,1498880.0,41.8047,41.8704,41.7953,41.861,1498880.0
2018-01-23 14:40:00,44.59,44.61,44.48,44.53,2183352.0,41.861,41.8798,41.7577,41.8047,2183352.0
2018-01-23 14:45:00,44.53,44.54,44.47,44.51,1615420.0,41.8047,41.8141,41.7484,41.7859,1615420.0
2018-01-23 14:50:00,44.51,44.55,44.41,44.41,2290476.0,41.7859,41.8235,41.692,41.692,2290476.0
2018-01-23 14:55:00,44.41,44.43,44.26,44.26,3942020.0,41.692,41.7108,41.5512,41.5512,3942020.0
2018-01-23 15:00:00,44.27,44.36,44.21,44.35,3819520.0,41.5606,41.6451,41.5043,41.6357,3819520.0
2018-01-23 15:05:00,44.35,44.37,44.28,44.36,1257904.0,41.6357,41.6545,41.57,41.6451,1257904.0
2018-01-23 15:10:00,44.36,44.42,44.32,44.33,1230668.0,41.6451,41.7014,41.6075,41.6169,1230668.0
2018-01-23 15:15:00,44.33,44.36,44.32,44.33,903616.0,41.6169,41.6451,41.6075,41.6169,903616.0
2018-01-23 15:20:00,44.33,44.38,44.33,44.37,1056200.0,41.6169,41.6639,41.6169,41.6545,1056200.0
2018-01-23 15:25:00,44.37,44.43,44.36,44.43,1168188.0,41.6545,41.7108,41.6451,41.7108,1168188.0
2018-01-23 15:30:00,44.43,44.44,44.36,44.38,1242296.0,41.7108,41.7202,41.6451,41.6639,1242296.0
2018-01-23 15:35:00,44.38,44.38,44.33,44.36,983996.0,41.6639,41.6639,41.6169,41.6451,983996.0
2018-01-23 15:40:00,44.36,44.37,44.34,44.36,908460.0,41.6451,41.6545,41.6263,41.6451,908460.0
2018-01-23 15:45:00,44.36,44.38,44.34,44.35,1431956.0,41.6451,41.6639,41.6263,41.6357,1431956.0
2018-01-23 15:50:00,44.35,44.35,44.24,44.26,2910272.0,41.6357,41.6357,41.5324,41.5512,2910272.0
2018-01-23 15:55:00,44.27,44.3,44.22,44.25,5032512.0,41.5606,41.5888,41.5137,41.5418,5032512.0
2018-01-24 09:30:00,44.31,44.33,44.09,44.19,6192768.0,41.5981,41.6169,41.3916,41.4855,6192768.0
2018-01-24 09:35:00,44.19,44.2,44.01,44.05,4735920.0,41.4855,41.4949,41.3165,41.3541,4735920.0
2018-01-24 09:40:00,44.06,44.09,43.95,44.03,4337668.0,41.3634,41.3916,41.2602,41.3353,4337668.0
2018-01-24 09:45:00,44.03,44.03,43.77,43.78,5197576.0,41.3353,41.3353,41.0912,41.1006,5197576.0
2018-01-24 09:50:00,43.79,43.9,43.7,43.87,7031160.0,41.11,41.2132,41.0255,41.1851,7031160.0
2018-01-24 09:55:00,43.88,43.94,43.82,43.93,2872292.0,41.1945,41.2508,41.1381,41.2414,2872292.0
2018-01-24 10:00:00,43.93,43.97,43.83,43.88,3032800.0,41.2414,41.279,41.1475,41.1945,3032800.0
2018-01-24 10:05:00,43.88,43.93,43.79,43.91,2584188.0,41.1945,41.2414,41.11,41.2226,2584188.0
2018-01-24 10:10:00,43.91,43.97,43.88,43.95,1875212.0,41.2226,41.279,41.1945,41.2602,1875212.0
2018-01-24 10:15:00,43.95,43.97,43.87,43.89,2204372.0,41.2602,41.279,41.1851,41.2038,2204372.0
2018-01-24 10:20:00,43.88,43.89,43.8,43.81,2169460.0,41.1945,41.2038,41.1194,41.1287,2169460.0
2018-01-24 10:25:00,43.81,43.85,43.75,43.81,2467548.0,41.1287,41.1663,41.0724,41.1287,2467548.0
2018-01-24 10:30:00,43.82,43.87,43.78,43.8,2108752.0,41.1381,41.1851,41.1006,41.1194,2108752.0
2018-01-24 10:35:00,43.8,43.9,43.79,43.8,2228188.0,41.1194,41.2132,41.11,41.1194,2228188.0
2018-01-24 10:40:00,43.8,43.83,43.79,43.82,1546600.0,41.1194,41.1475,41.11,41.1381,1546600.0
2018-01-24 10:45:00,43.83,43.84,43.77,43.8,2120212.0,41.1475,41.1569,41.0912,41.1194,2120212.0
2018-01-24 10:50:00,43.8,43.81,43.76,43.77,1566392.0,41.1194,41.1287,41.0818,41.0912,1566392.0
2018-01-24 10:55:00,43.77,43.78,43.72,43.73,3144284.0,41.0912,41.1006,41.0443,41.0536,3144284.0
2018-01-24 11:00:00,43.73,43.75,43.69,43.72,1967808.0,41.0536,41.0724,41.0161,41.0443,1967808.0
2018-01-24 11:05:00,43.72,43.79,43.72,43.74,1550664.0,41.0443,41.11,41.0443,41.063,1550664.0
2018-01-24 11:10:00,43.74,43.75,43.67,43.69,2398156.0,41.063,41.0724,40.9973,41.0161,2398156.0
2018-01-24 11:15:00,43.69,43.78,43.67,43.75,2922208.0,41.0161,41.1006,40.9973,41.0724,2922208.0
2018-01-24 11:20:00,43.76,43.85,43.68,43.73,3189848.0,41.0818,41.1663,41.0067,41.0536,3189848.0
2018-01-24 11:25:00,43.73,43.77,43.71,43.72,1473348.0,41.0536,41.0912,41.0349,41.0443,1473348.0
2018-01-24 11:30:00,43.72,43.73,43.63,43.68,4532156.0,41.0443,41.0536,40.9598,41.0067,4532156.0
2018-01-24 11:35:00,43.68,43.74,43.64,43.73,4539916.0,41.0067,41.063,40.9691,41.0536,4539916.0
2018-01-24 11:40:00,43.73,43.8,43.72,43.77,2201148.0,41.0536,41.1194,41.0443,41.0912,2201148.0
2018-01-24 11:45:00,43.77,43.82,43.71,43.71,2042148.0,41.0912,41.1381,41.0349,41.0349,2042148.0
2018-01-24 11:50:00,43.71,43.8,43.68,43.78,1751656.0,41.0349,41.1194,41.0067,41.1006,1751656.0
2018-01-24 11:55:00,43.78,43.8,43.72,43.75,1169328.0,41.1006,41.1194,41.0443,41.0724,1169328.0
2018-01-24 12:00:00,43.74,43.75,43.69,43.74,966712.0,41.063,41.0724,41.0161,41.063,966712.0
2018-01-24 12:05:00,43.74,43.77,43.71,43.74,1083244.0,41.063,41.0912,41.0349,41.063,1083244.0
2018-01-24 12:10:00,43.74,43.84,43.74,43.82,1332540.0,41.063,41.1569,41.063,41.1381,1332540.0
2018-01-24 12:15:00,43.82,43.83,43.77,43.79,898540.0,41.1381,41.1475,41.0912,41.11,898540.0
2018-01-24 12:20:00,43.79,43.8,43.69,43.7,1258664.0,41.11,41.1194,41.0161,41.0255,1258664.0
2018-01-24 12:25:00,43.71,43.77,43.68,43.72,1427268.0,41.0349,41.0912,41.0067,41.0443,1427268.0
2018-01-24 12:30:00,43.72,43.73,43.68,43.69,1185896.0,41.0443,41.0536,41.0067,41.0161,1185896.0
2018-01-24 12:35:00,43.69,43.69,43.6,43.63,2335316.0,41.0161,41.0161,40.9316,40.9598,2335316.0
2018-01-24 12:40:00,43.63,43.73,43.59,43.66,1843420.0,40.9598,41.0536,40.9222,40.9879,1843420.0
2018-01-24 12:45:00,43.66,43.7,43.59,43.68,1430892.0,40.9879,41.0255,40.9222,41.0067,1430892.0
2018-01-24 12:50:00,43.67,43.69,43.6,43.63,1119368.0,40.9973,41.0161,40.9316,40.9598,1119368.0
2018-01-24 12:55:00,43.63,43.68,43.59,43.59,1274104.0,40.9598,41.0067,40.9222,40.9222,1274104.0
2018-01-24 13:00:00,43.6,43.6,43.51,43.52,2249988.0,40.9316,40.9316,40.8471,40.8565,2249988.0
2018-01-24 13:05:00,43.53,43.54,43.35,43.35,3371972.0,40.8659,40.8753,40.6969,40.6969,3371972.0
2018-01-24 13:10:00,43.36,43.43,43.33,43.4,2062244.0,40.7063,40.772,40.6781,40.7438,2062244.0
2018-01-24 13:15:00,43.4,43.42,43.3,43.36,2133500.0,40.7438,40.7626,40.65,40.7063,2133500.0
2018-01-24 13:20:00,43.36,43.45,43.3,43.42,1826212.0,40.7063,40.7908,40.65,40.7626,1826212.0
2018-01-24 13:25:00,43.42,43.53,43.41,43.5,1796000.0,40.7626,40.8659,40.7532,40.8377,1796000.0
2018-01-24 13:30:00,43.5,43.58,43.47,43.57,1259280.0,40.8377,40.9128,40.8096,40.9034,1259280.0
2018-01-24 13:35:00,43.57,43.6,43.52,43.55,1058768.0,40.9034,40.9316,40.8565,40.8847,1058768.0
2018-01-24 13:40:00,43.55,43.6,43.5,43.6,1383644.0,40.8847,40.9316,40.8377,40.9316,1383644.0
2018-01-24 13:45:00,43.6,43.63,43.54,43.61,1302628.0,40.9316,40.9598,40.8753,40.941,1302628.0
2018-01-24 13:50:00,43.6,43.65,43.58,43.63,1078436.0,40.9316,40.9785,40.9128,40.9598,1078436.0
2018-01-24 13:55:00,43.63,43.63,43.51,43.55,1418068.0,40.9598,40.9598,40.8471,40.8847,1418068.0
2018-01-24 14:00:00,43.55,43.57,43.51,43.51,1014912.0,40.8847,40.9034,40.8471,40.8471,1014912.0
2018-01-24 14:05:00,43.51,43.54,43.49,43.51,1360060.0,40.8471,40.8753,40.8283,40.8471,1360060.0
2018-01-24 14:10:00,43.51,43.53,43.47,43.51,996820.0,40.8471,40.8659,40.8096,40.8471,996820.0
2018-01-24 14:15:00,43.51,43.56,43.49,43.55,1165616.0,40.8471,40.894,40.8283,40.8847,1165616.0
2018-01-24 14:20:00,43.55,43.58,43.53,43.54,979196.0,40.8847,40.9128,40.8659,40.8753,979196.0
2018-01-24 14:25:00,43.54,43.58,43.53,43.57,895544.0,40.8753,40.9128,40.8659,40.9034,895544.0
2018-01-24 14:30:00,43.58,43.58,43.52,43.52,788432.0,40.9128,40.9128,40.8565,40.8565,788432.0
2018-01-24 14:35:00,43.52,43.52,43.48,43.52,1289316.0,40.8565,40.8565,40.8189,40.8565,1289316.0
2018-01-24 14:40:00,43.52,43.55,43.5,43.54,684128.0,40.8565,40.8847,40.8377,40.8753,684128.0
2018-01-24 14:45:00,43.54,43.69,43.54,43.66,2576904.0,40.8753,41.0161,40.8753,40.9879,2576904.0
2018-01-24 14:50:00,43.66,43.67,43.6,43.61,1149956.0,40.9879,40.9973,40.9316,40.941,1149956.0
2018-01-24 14:55:00,43.61,43.63,43.55,43.59,1577692.0,40.941,40.9598,40.8847,40.9222,1577692.0
2018-01-24 15:00:00,43.59,43.6,43.55,43.56,1196216.0,40.9222,40.9316,40.8847,40.894,1196216.0
2018-01-24 15:05:00,43.55,43.6,43.55,43.58,829388.0,40.8847,40.9316,40.8847,40.9128,829388.0
2018-01-24 15:10:00,43.58,43.59,43.48,43.5,1955612.0,40.9128,40.9222,40.8189,40.8377,1955612.0
2018-01-24 15:15:00,43.49,43.53,43.45,43.49,1763852.0,40.8283,40.8659,40.7908,40.8283,1763852.0
2018-01-24 15:20:00,43.48,43.54,43.47,43.54,1437588.0,40.8189,40.8753,40.8096,40.8753,1437588.0
2018-01-24 15:25:00,43.54,43.61,43.53,43.56,1115584.0,40.8753,40.941,40.8659,40.894,1115584.0
2018-01-24 15:30:00,43.56,43.59,43.53,43.57,1161600.0,40.894,40.9222,40.8659,40.9034,1161600.0
2018-01-24 15:35:00,43.57,43.62,43.52,43.52,1831112.0,40.9034,40.9504,40.8565,40.8565,1831112.0
2018-01-24 15:40:00,43.52,43.53,43.5,43.52,1306860.0,40.8565,40.8659,40.8377,40.8565,1306860.0
2018-01-24 15:45:00,43.52,43.62,43.52,43.54,1910252.0,40.8565,40.9504,40.8565,40.8753,1910252.0
2018-01-24 15:50:00,43.54,43.56,43.5,43.51,2261836.0,40.8753,40.894,40.8377,40.8471,2261836.0
2018-01-24 15:55:00,43.51,43.56,43.49,43.56,3458080.0,40.8471,40.894,40.8283,40.894,3458080.0
2018-01-25 09:30:00,43.57,43.68,43.44,43.58,4664672.0,40.9034,41.0067,40.7814,40.9128,4664672.0
2018-01-25 09:35:00,43.58,43.74,43.57,43.65,2760336.0,40.9128,41.063,40.9034,40.9785,2760336.0
2018-01-25 09:40:00,43.65,43.71,43.58,43.62,1900304.0,40.9785,41.0349,40.9128,40.9504,1900304.0
2018-01-25 09:45:00,43.62,43.66,43.57,43.57,1773720.0,40.9504,40.9879,40.9034,40.9034,1773720.0
2018-01-25 09:50:00,43.57,43.58,43.4,43.41,2489604.0,40.9034,40.9128,40.7438,40.7532,2489604.0
2018-01-25 09:55:00,43.41,43.41,43.12,43.27,4646976.0,40.7532,40.7532,40.481,40.6218,4646976.0
2018-01-25 10:00:00,43.27,43.33,43.18,43.23,2245804.0,40.6218,40.6781,40.5373,40.5842,2245804.0
2018-01-25 10:05:00,43.23,43.25,43.15,43.17,3056984.0,40.5842,40.603,40.5091,40.5279,3056984.0
2018-01-25 10:10:00,43.18,43.21,43.07,43.12,2844156.0,40.5373,40.5655,40.434,40.481,2844156.0
2018-01-25 10:15:00,43.11,43.26,43.1,43.23,2045592.0,40.4716,40.6124,40.4622,40.5842,2045592.0
2018-01-25 10:20:00,43.23,43.26,43.22,43.23,1484920.0,40.5842,40.6124,40.5749,40.5842,1484920.0
2018-01-25 10:25:00,43.22,43.24,43.15,43.21,1660684.0,40.5749,40.5936,40.5091,40.5655,1660684.0
2018-01-25 10:30:00,43.21,43.31,43.18,43.3,1772260.0,40.5655,40.6593,40.5373,40.65,1772260.0
2018-01-25 10:35:00,43.3,43.35,43.24,43.25,1320724.0,40.65,40.6969,40.5936,40.603,1320724.0
2018-01-25 10:40:00,43.25,43.3,43.23,43.26,1205388.0,40.603,40.65,40.5842,40.6124,1205388.0
2018-01-25 10:45:00,43.26,43.27,43.18,43.24,1380108.0,40.6124,40.6218,40.5373,40.5936,1380108.0
2018-01-25 10:50:00,43.24,43.29,43.21,43.28,1249736.0,40.5936,40.6406,40.5655,40.6312,1249736.0
2018-01-25 10:55:00,43.28,43.3,43.24,43.27,949808.0,40.6312,40.65,40.5936,40.6218,949808.0
2018-01-25 11:00:00,43.27,43.33,43.24,43.3,912796.0,40.6218,40.6781,40.5936,40.65,912796.0
2018-01-25 11:05:00,43.3,43.39,43.3,43.31,1261364.0,40.65,40.7344,40.65,40.6593,1261364.0
2018-01-25 11:10:00,43.31,43.34,43.27,43.28,1307764.0,40.6593,40.6875,40.6218,40.6312,1307764.0
2018-01-25 11:15:00,43.29,43.32,43.27,43.31,1096364.0,40.6406,40.6687,40.6218,40.6593,1096364.0
2018-01-25 11:20:00,43.31,43.31,43.26,43.3,890208.0,40.6593,40.6593,40.6124,40.65,890208.0
2018-01-25 11:25:00,43.3,43.35,43.29,43.33,1261600.0,40.65,40.6969,40.6406,40.6781,1261600.0
2018-01-25 11:30:00,43.34,43.38,43.33,43.34,1234496.0,40.6875,40.7251,40.6781,40.6875,1234496.0
2018-01-25 11:35:00,43.34,43.4,43.34,43.38,1580616.0,40.6875,40.7438,40.6875,40.7251,1580616.0
2018-01-25 11:40:00,43.37,43.38,43.35,43.36,1085692.0,40.7157,40.7251,40.6969,40.7063,1085692.0
2018-01-25 11:45:00,43.36,43.38,43.35,43.38,1076892.0,40.7063,40.7251,40.6969,40.7251,1076892.0
2018-01-25 11:50:00,43.38,43.38,43.35,43.36,777440.0,40.7251,40.7251,40.6969,40.7063,777440.0
2018-01-25 11:55:00,43.37,43.39,43.36,43.38,940616.0,40.7157,40.7344,40.7063,40.7251,940616.0
2018-01-25 12:00:00,43.38,43.39,43.36,43.38,801008.0,40.7251,40.7344,40.7063,40.7251,801008.0
2018-01-25 12:05:00,43.37,43.41,43.37,43.39,898556.0,40.7157,40.7532,40.7157,40.7344,898556.0
2018-01-25 12:10:00,43.39,43.41,43.38,43.4,814372.0,40.7344,40.7532,40.7251,40.7438,814372.0
2018-01-25 12:15:00,43.4,43.43,43.37,43.39,1193296.0,40.7438,40.772,40.7157,40.7344,1193296.0
2018-01-25 12:20:00,43.39,43.4,43.31,43.32,1016868.0,40.7344,40.7438,40.6593,40.6687,1016868.0
2018-01-25 12:25:00,43.32,43.33,43.3,43.31,909964.0,40.6687,40.6781,40.65,40.6593,909964.0
2018-01-25 12:30:00,43.31,43.33,43.24,43.28,1053516.0,40.6593,40.6781,40.5936,40.6312,1053516.0
2018-01-25 12:35:00,43.28,43.29,43.24,43.24,833968.0,40.6312,40.6406,40.5936,40.5936,833968.0
2018-01-25 12:40:00,43.24,43.25,43.21,43.22,793672.0,40.5936,40.603,40.5655,40.5749,793672.0
2018-01-25 12:45:00,43.22,43.24,43.21,43.22,646432.0,40.5749,40.5936,40.5655,40.5749,646432.0
2018-01-25 12:50:00,43.22,43.23,43.17,43.18,1150532.0,40.5749,40.5842,40.5279,40.5373,1150532.0
2018-01-25 12:55:00,43.18,43.2,43.16,43.16,818048.0,40.5373,40.5561,40.5185,40.5185,818048.0
2018-01-25 13:00:00,43.16,43.16,43.08,43.08,1588952.0,40.5185,40.5185,40.4434,40.4434,1588952.0
2018-01-25 13:05:00,43.08,43.15,43.04,43.14,1993176.0,40.4434,40.5091,40.4059,40.4997,1993176.0
2018-01-25 13:10:00,43.14,43.18,43.13,43.18,1071560.0,40.4997,40.5373,40.4904,40.5373,1071560.0
2018-01-25 13:15:00,43.18,43.2,43.15,43.2,1102664.0,40.5373,40.5561,40.5091,40.5561,1102664.0
2018-01-25 13:20:00,43.2,43.2,43.13,43.16,811600.0,40.5561,40.5561,40.4904,40.5185,811600.0
2018-01-25 13:25:00,43.16,43.16,43.12,43.13,697820.0,40.5185,40.5185,40.481,40.4904,697820.0
2018-01-25 13:30:00,43.13,43.15,43.11,43.13,754820.0,40.4904,40.5091,40.4716,40.4904,754820.0
2018-01-25 13:35:00,43.13,43.16,43.11,43.15,636968.0,40.4904,40.5185,40.4716,40.5091,636968.0
2018-01-25 13:40:00,43.15,43.16,43.13,43.14,777688.0,40.5091,40.5185,40.4904,40.4997,777688.0
2018-01-25 13:45:00,43.14,43.14,43.08,43.08,982572.0,40.4997,40.4997,40.4434,40.4434,982572.0
2018-01-25 13:50:00,43.08,43.1,43.07,43.1,968608.0,40.4434,40.4622,40.434,40.4622,968608.0
2018-01-25 13:55:00,43.1,43.1,43.07,43.09,811648.0,40.4622,40.4622,40.434,40.4528,811648.0
2018-01-25 14:00:00,43.09,43.09,43.01,43.02,1750928.0,40.4528,40.4528,40.3777,40.3871,1750928.0
2018-01-25 14:05:00,43.02,43.03,43.0,43.01,1279572.0,40.3871,40.3965,40.3683,40.3777,1279572.0
2018-01-25 14:10:00,43.01,43.01,42.85,42.88,3880336.0,40.3777,40.3777,40.2275,40.2557,3880336.0
2018-01-25 14:15:00,42.88,42.97,42.87,42.96,2192400.0,40.2557,40.3402,40.2463,40.3308,2192400.0
2018-01-25 14:20:00,42.96,42.96,42.88,42.88,1570884.0,40.3308,40.3308,40.2557,40.2557,1570884.0
2018-01-25 14:25:00,42.88,42.91,42.87,42.89,1635188.0,40.2557,40.2838,40.2463,40.2651,1635188.0
2018-01-25 14:30:00,42.89,42.9,42.83,42.83,1623016.0,40.2651,40.2744,40.2087,40.2087,1623016.0
2018-01-25 14:35:00,42.83,42.84,42.73,42.75,3533844.0,40.2087,40.2181,40.1148,40.1336,3533844.0
2018-01-25 14:40:00,42.75,42.82,42.7,42.81,2512512.0,40.1336,40.1993,40.0867,40.1899,2512512.0
2018-01-25 14:45:00,42.81,42.82,42.71,42.76,1968296.0,40.1899,40.1993,40.0961,40.143,1968296.0
2018-01-25 14:50:00,42.76,42.81,42.72,42.8,1694172.0,40.143,40.1899,40.1055,40.1806,1694172.0
2018-01-25 14:55:00,42.8,42.86,42.79,42.8,1726644.0,40.1806,40.2369,40.1712,40.1806,1726644.0
2018-01-25 15:00:00,42.81,42.82,42.72,42.76,2205652.0,40.1899,40.1993,40.1055,40.143,2205652.0
2018-01-25 15:05:00,42.76,42.79,42.71,42.71,1705872.0,40.143,40.1712,40.0961,40.0961,1705872.0
2018-01-25 15:10:00,42.72,42.73,42.63,42.65,2974144.0,40.1055,40.1148,40.021,40.0397,2974144.0
2018-01-25 15:15:00,42.65,42.75,42.65,42.72,2444028.0,40.0397,40.1336,40.0397,40.1055,2444028.0
2018-01-25 15:20:00,42.72,42.8,42.72,42.77,1888876.0,40.1055,40.1806,40.1055,40.1524,1888876.0
2018-01-25 15:25:00,42.77,42.8,42.73,42.74,2012384.0,40.1524,40.1806,40.1148,40.1242,2012384.0
2018-01-25 15:30:00,42.74,42.74,42.7,42.74,1422744.0,40.1242,40.1242,40.0867,40.1242,1422744.0
2018-01-25 15:35:00,42.74,42.77,42.69,42.75,2480540.0,40.1242,40.1524,40.0773,40.1336,2480540.0
2018-01-25 15:40:00,42.75,42.77,42.72,42.74,2434372.0,40.1336,40.1524,40.1055,40.1242,2434372.0
2018-01-25 15:45:00,42.74,42.74,42.69,42.7,2597864.0,40.1242,40.1242,40.0773,40.0867,2597864.0
2018-01-25 15:50:00,42.7,42.75,42.69,42.74,3269132.0,40.0867,40.1336,40.0773,40.1242,3269132.0
2018-01-25 15:55:00,42.74,42.84,42.74,42.77,4979640.0,40.1242,40.2181,40.1242,40.1524,4979640.0
2018-01-26 09:30:00,42.99,43.0,42.77,42.8,5780596.0,40.3589,40.3683,40.1524,40.1806,5780596.0
2018-01-26 09:35:00,42.8,42.8,42.69,42.78,3909964.0,40.1806,40.1806,40.0773,40.1618,3909964.0
2018-01-26 09:40:00,42.79,42.94,42.73,42.91,3463640.0,40.1712,40.312,40.1148,40.2838,3463640.0
2018-01-26 09:45:00,42.92,42.97,42.85,42.88,2373808.0,40.2932,40.3402,40.2275,40.2557,2373808.0
2018-01-26 09:50:00,42.89,42.91,42.78,42.8,2472680.0,40.2651,40.2838,40.1618,40.1806,2472680.0
2018-01-26 09:55:00,42.8,42.91,42.78,42.88,1985332.0,40.1806,40.2838,40.1618,40.2557,1985332.0
2018-01-26 10:00:00,42.88,42.89,42.76,42.77,1939356.0,40.2557,40.2651,40.143,40.1524,1939356.0
2018-01-26 10:05:00,42.77,42.81,42.71,42.74,2309016.0,40.1524,40.1899,40.0961,40.1242,2309016.0
2018-01-26 10:10:00,42.74,42.76,42.63,42.65,2369560.0,40.1242,40.143,40.021,40.0397,2369560.0
2018-01-26 10:15:00,42.65,42.65,42.58,42.64,2866584.0,40.0397,40.0397,39.974,40.0304,2866584.0
2018-01-26 10:20:00,42.64,42.69,42.59,42.62,2056940.0,40.0304,40.0773,39.9834,40.0116,2056940.0
2018-01-26 10:25:00,42.62,42.72,42.61,42.67,1697512.0,40.0116,40.1055,40.0022,40.0585,1697512.0
2018-01-26 10:30:00,42.67,42.69,42.58,42.59,2003260.0,40.0585,40.0773,39.974,39.9834,2003260.0
2018-01-26 10:35:00,42.59,42.68,42.58,42.65,1863616.0,39.9834,40.0679,39.974,40.0397,1863616.0
2018-01-26 10:40:00,42.66,42.72,42.63,42.71,1403784.0,40.0491,40.1055,40.021,40.0961,1403784.0
2018-01-26 10:45:00,42.71,42.74,42.68,42.69,1750432.0,40.0961,40.1242,40.0679,40.0773,1750432.0
2018-01-26 10:50:00,42.7,42.8,42.66,42.79,1517904.0,40.0867,40.1806,40.0491,40.1712,1517904.0
2018-01-26 10:55:00,42.79,42.87,42.78,42.83,1598636.0,40.1712,40.2463,40.1618,40.2087,1598636.0
2018-01-26 11:00:00,42.83,42.84,42.79,42.8,867608.0,40.2087,40.2181,40.1712,40.1806,867608.0
2018-01-26 11:05:00,42.8,42.8,42.76,42.78,1403268.0,40.1806,40.1806,40.143,40.1618,1403268.0
2018-01-26 11:10:00,42.78,42.81,42.75,42.76,1200356.0,40.1618,40.1899,40.1336,40.143,1200356.0
2018-01-26 11:15:00,42.76,42.81,42.74,42.79,1028588.0,40.143,40.1899,40.1242,40.1712,1028588.0
2018-01-26 11:20:00,42.79,42.8,42.77,42.79,840332.0,40.1712,40.1806,40.1524,40.1712,840332.0
2018-01-26 11:25:00,42.79,42.82,42.77,42.8,1537992.0,40.1712,40.1993,40.1524,40.1806,1537992.0
2018-01-26 11:30:00,42.8,42.82,42.78,42.79,1626688.0,40.1806,40.1993,40.1618,40.1712,1626688.0
2018-01-26 11:35:00,42.79,42.8,42.72,42.73,1301420.0,40.1712,40.1806,40.1055,40.1148,1301420.0
2018-01-26 11:40:00,42.73,42.74,42.68,42.73,1256984.0,40.1148,40.1242,40.0679,40.1148,1256984.0
2018-01-26 11:45:00,42.73,42.75,42.72,42.74,858520.0,40.1148,40.1336,40.1055,40.1242,858520.0
2018-01-26 11:50:00,42.74,42.75,42.71,42.73,613644.0,40.1242,40.1336,40.0961,40.1148,613644.0
2018-01-26 11:55:00,42.72,42.78,42.72,42.77,726644.0,40.1055,40.1618,40.1055,40.1524,726644.0
2018-01-26 12:00:00,42.77,42.77,42.74,42.76,762876.0,40.1524,40.1524,40.1242,40.143,762876.0
2018-01-26 12:05:00,42.76,42.76,42.71,42.72,628528.0,40.143,40.143,40.0961,40.1055,628528.0
2018-01-26 12:10:00,42.72,42.74,42.7,42.71,618300.0,40.1055,40.1242,40.0867,40.0961,618300.0
2018-01-26 12:15:00,42.71,42.72,42.68,42.69,761512.0,40.0961,40.1055,40.0679,40.0773,761512.0
2018-01-26 12:20:00,42.69,42.71,42.68,42.7,935824.0,40.0773,40.0961,40.0679,40.0867,935824.0
2018-01-26 12:25:00,42.7,42.7,42.67,42.68,980932.0,40.0867,40.0867,40.0585,40.0679,980932.0
2018-01-26 12:30:00,42.68,42.69,42.64,42.65,991636.0,40.0679,40.0773,40.0304,40.0397,991636.0
2018-01-26 12:35:00,42.66,42.66,42.64,42.66,767572.0,40.0491,40.0491,40.0304,40.0491,767572.0
2018-01-26 12:40:00,42.66,42.66,42.61,42.63,1566240.0,40.0491,40.0491,40.0022,40.021,1566240.0
2018-01-26 12:45:00,42.63,42.63,42.56,42.57,1723656.0,40.021,40.021,39.9552,39.9646,1723656.0
2018-01-26 12:50:00,42.57,42.6,42.56,42.59,903856.0,39.9646,39.9928,39.9552,39.9834,903856.0
2018-01-26 12:55:00,42.59,42.59,42.56,42.56,1113932.0,39.9834,39.9834,39.9552,39.9552,1113932.0
2018-01-26 13:00:00,42.56,42.57,42.53,42.53,1628972.0,39.9552,39.9646,39.9271,39.9271,1628972.0
2018-01-26 13:05:00,42.53,42.56,42.52,42.56,1470428.0,39.9271,39.9552,39.9177,39.9552,1470428.0
2018-01-26 13:10:00,42.56,42.6,42.56,42.6,1168028.0,39.9552,39.9928,39.9552,39.9928,1168028.0
2018-01-26 13:15:00,42.6,42.65,42.6,42.63,765064.0,39.9928,40.0397,39.9928,40.021,765064.0
2018-01-26 13:20:00,42.63,42.72,42.63,42.69,1201492.0,40.021,40.1055,40.021,40.0773,1201492.0
2018-01-26 13:25:00,42.69,42.72,42.68,42.7,597020.0,40.0773,40.1055,40.0679,40.0867,597020.0
2018-01-26 13:30:00,42.7,42.71,42.68,42.68,772524.0,40.0867,40.0961,40.0679,40.0679,772524.0
2018-01-26 13:35:00,42.68,42.69,42.66,42.67,823452.0,40.0679,40.0773,40.0491,40.0585,823452.0
2018-01-26 13:40:00,42.67,42.69,42.66,42.67,900864.0,40.0585,40.0773,40.0491,40.0585,900864.0
2018-01-26 13:45:00,42.67,42.71,42.66,42.71,934800.0,40.0585,40.0961,40.0491,40.0961,934800.0
2018-01-26 13:50:00,42.71,42.78,42.7,42.77,1667392.0,40.0961,40.1618,40.0867,40.1524,1667392.0
2018-01-26 13:55:00,42.77,42.79,42.76,42.77,905860.0,40.1524,40.1712,40.143,40.1524,905860.0
2018-01-26 14:00:00,42.77,42.87,42.77,42.87,1668456.0,40.1524,40.2463,40.1524,40.2463,1668456.0
2018-01-26 14:05:00,42.87,42.88,42.84,42.84,1438212.0,40.2463,40.2557,40.2181,40.2181,1438212.0
2018-01-26 14:10:00,42.84,42.89,42.84,42.86,996828.0,40.2181,40.2651,40.2181,40.2369,996828.0
2018-01-26 14:15:00,42.86,42.87,42.85,42.85,594584.0,40.2369,40.2463,40.2275,40.2275,594584.0
2018-01-26 14:20:00,42.86,42.86,42.81,42.82,1205572.0,40.2369,40.2369,40.1899,40.1993,1205572.0
2018-01-26 14:25:00,42.81,42.82,42.7,42.72,2010304.0,40.1899,40.1993,40.0867,40.1055,2010304.0
2018-01-26 14:30:00,42.72,42.77,42.71,42.75,819400.0,40.1055,40.1524,40.0961,40.1336,819400.0
2018-01-26 14:35:00,42.75,42.77,42.74,42.76,838556.0,40.1336,40.1524,40.1242,40.143,838556.0
2018-01-26 14:40:00,42.76,42.78,42.74,42.75,1283196.0,40.143,40.1618,40.1242,40.1336,1283196.0
2018-01-26 14:45:00,42.75,42.8,42.74,42.8,675468.0,40.1336,40.1806,40.1242,40.1806,675468.0
2018-01-26 14:50:00,42.8,42.8,42.76,42.78,809300.0,40.1806,40.1806,40.143,40.1618,809300.0
2018-01-26 14:55:00,42.78,42.79,42.76,42.76,1193352.0,40.1618,40.1712,40.143,40.143,1193352.0
2018-01-26 15:00:00,42.77,42.78,42.75,42.77,1070688.0,40.1524,40.1618,40.1336,40.1524,1070688.0
2018-01-26 15:05:00,42.77,42.77,42.75,42.77,1678476.0,40.1524,40.1524,40.1336,40.1524,1678476.0
2018-01-26 15:10:00,42.77,42.83,42.77,42.83,2182804.0,40.1524,40.2087,40.1524,40.2087,2182804.0
2018-01-26 15:15:00,42.83,42.84,42.8,42.82,955904.0,40.2087,40.2181,40.1806,40.1993,955904.0
2018-01-26 15:20:00,42.82,42.83,42.77,42.79,1400228.0,40.1993,40.2087,40.1524,40.1712,1400228.0
2018-01-26 15:25:00,42.79,42.79,42.76,42.77,1146988.0,40.1712,40.1712,40.143,40.1524,1146988.0
2018-01-26 15:30:00,42.77,42.77,42.75,42.76,1342412.0,40.1524,40.1524,40.1336,40.143,1342412.0
2018-01-26 15:35:00,42.76,42.77,42.71,42.75,1796884.0,40.143,40.1524,40.0961,40.1336,1796884.0
2018-01-26 15:40:00,42.75,42.78,42.74,42.75,2260424.0,40.1336,40.1618,40.1242,40.1336,2260424.0
2018-01-26 15:45:00,42.76,42.76,42.72,42.76,2249892.0,40.143,40.143,40.1055,40.143,2249892.0
2018-01-26 15:50:00,42.76,42.86,42.76,42.86,4570616.0,40.143,40.2369,40.143,40.2369,4570616.0
2018-01-26 15:55:00,42.86,42.88,42.81,42.86,5701004.0,40.2369,40.2557,40.1899,40.2369,5701004.0
2018-01-29 09:30:00,42.47,42.54,42.06,42.1,11214100.0,39.8708,39.9365,39.4858,39.5234,11214100.0
2018-01-29 09:35:00,42.1,42.13,41.81,41.98,9374660.0,39.5234,39.5516,39.2511,39.4107,9374660.0
2018-01-29 09:40:00,41.99,42.21,41.93,42.13,4494708.0,39.4201,39.6267,39.3638,39.5516,4494708.0
2018-01-29 09:45:00,42.13,42.23,42.09,42.15,3617756.0,39.5516,39.6454,39.514,39.5703,3617756.0
2018-01-29 09:50:00,42.15,42.22,42.09,42.16,3301920.0,39.5703,39.6361,39.514,39.5797,3301920.0
2018-01-29 09:55:00,42.16,42.2,42.12,42.17,2221212.0,39.5797,39.6173,39.5422,39.5891,2221212.0
2018-01-29 10:00:00,42.17,42.18,42.09,42.14,2970312.0,39.5891,39.5985,39.514,39.561,2970312.0
2018-01-29 10:05:00,42.14,42.16,41.99,42.04,3304196.0,39.561,39.5797,39.4201,39.4671,3304196.0
2018-01-29 10:10:00,42.04,42.06,41.96,42.02,3334724.0,39.4671,39.4858,39.392,39.4483,3334724.0
2018-01-29 10:15:00,42.02,42.02,41.95,41.99,2503076.0,39.4483,39.4483,39.3826,39.4201,2503076.0
2018-01-29 10:20:00,41.99,42.01,41.93,42.0,3074332.0,39.4201,39.4389,39.3638,39.4295,3074332.0
2018-01-29 10:25:00,42.0,42.04,41.98,41.99,2940324.0,39.4295,39.4671,39.4107,39.4201,2940324.0
2018-01-29 10:30:00,41.99,41.99,41.92,41.92,2624120.0,39.4201,39.4201,39.3544,39.3544,2624120.0
2018-01-29 10:35:00,41.93,41.93,41.79,41.8,5651876.0,39.3638,39.3638,39.2324,39.2418,5651876.0
2018-01-29 10:40:00,41.81,41.85,41.77,41.84,3385536.0,39.2511,39.2887,39.2136,39.2793,3385536.0
2018-01-29 10:45:00,41.84,42.02,41.83,42.01,3003644.0,39.2793,39.4483,39.2699,39.4389,3003644.0
2018-01-29 10:50:00,42.01,42.09,41.99,42.02,2350452.0,39.4389,39.514,39.4201,39.4483,2350452.0
2018-01-29 10:55:00,42.02,42.13,41.98,42.08,3029728.0,39.4483,39.5516,39.4107,39.5046,3029728.0
2018-01-29 11:00:00,42.08,42.1,42.01,42.02,1324228.0,39.5046,39.5234,39.4389,39.4483,1324228.0
2018-01-29 11:05:00,42.02,42.09,42.02,42.03,1736028.0,39.4483,39.514,39.4483,39.4577,1736028.0
2018-01-29 11:10:00,42.04,42.07,41.98,42.06,2387532.0,39.4671,39.4952,39.4107,39.4858,2387532.0
2018-01-29 11:15:00,42.06,42.23,42.05,42.17,3133936.0,39.4858,39.6454,39.4765,39.5891,3133936.0
2018-01-29 11:20:00,42.17,42.32,42.15,42.3,2510716.0,39.5891,39.7299,39.5703,39.7112,2510716.0
2018-01-29 11:25:00,42.31,42.31,42.2,42.24,1797400.0,39.7205,39.7205,39.6173,39.6548,1797400.0
2018-01-29 11:30:00,42.24,42.26,42.15,42.19,1454264.0,39.6548,39.6736,39.5703,39.6079,1454264.0
2018-01-29 11:35:00,42.19,42.26,42.18,42.23,1034300.0,39.6079,39.6736,39.5985,39.6454,1034300.0
2018-01-29 11:40:00,42.23,42.3,42.2,42.29,1433420.0,39.6454,39.7112,39.6173,39.7018,1433420.0
2018-01-29 11:45:00,42.29,42.31,42.22,42.22,1489640.0,39.7018,39.7205,39.6361,39.6361,1489640.0
2018-01-29 11:50:00,42.22,42.25,42.21,42.25,781576.0,39.6361,39.6642,39.6267,39.6642,781576.0
2018-01-29 11:55:00,42.24,42.31,42.24,42.3,1491428.0,39.6548,39.7205,39.6548,39.7112,1491428.0
2018-01-29 12:00:00,42.3,42.3,42.17,42.18,1808624.0,39.7112,39.7112,39.5891,39.5985,1808624.0
2018-01-29 12:05:00,42.18,42.22,42.18,42.21,727476.0,39.5985,39.6361,39.5985,39.6267,727476.0
2018-01-29 12:10:00,42.22,42.25,42.19,42.23,816216.0,39.6361,39.6642,39.6079,39.6454,816216.0
2018-01-29 12:15:00,42.23,42.25,42.21,42.21,968872.0,39.6454,39.6642,39.6267,39.6267,968872.0
2018-01-29 12:20:00,42.21,42.21,42.15,42.17,1025308.0,39.6267,39.6267,39.5703,39.5891,1025308.0
2018-01-29 12:25:00,42.17,42.18,42.12,42.13,1219160.0,39.5891,39.5985,39.5422,39.5516,1219160.0
2018-01-29 12:30:00,42.13,42.14,42.11,42.13,718976.0,39.5516,39.561,39.5328,39.5516,718976.0
2018-01-29 12:35:00,42.13,42.14,42.12,42.12,766512.0,39.5516,39.561,39.5422,39.5422,766512.0
2018-01-29 12:40:00,42.12,42.16,42.12,42.15,814948.0,39.5422,39.5797,39.5422,39.5703,814948.0
2018-01-29 12:45:00,42.15,42.17,42.13,42.15,556292.0,39.5703,39.5891,39.5516,39.5703,556292.0
2018-01-29 12:50:00,42.15,42.21,42.14,42.2,786880.0,39.5703,39.6267,39.561,39.6173,786880.0
2018-01-29 12:55:00,42.2,42.22,42.19,42.2,1153556.0,39.6173,39.6361,39.6079,39.6173,1153556.0
2018-01-29 13:00:00,42.2,42.22,42.18,42.18,1022940.0,39.6173,39.6361,39.5985,39.5985,1022940.0
2018-01-29 13:05:00,42.18,42.22,42.18,42.21,669632.0,39.5985,39.6361,39.5985,39.6267,669632.0
2018-01-29 13:10:00,42.21,42.23,42.2,42.2,669040.0,39.6267,39.6454,39.6173,39.6173,669040.0
2018-01-29 13:15:00,42.2,42.25,42.2,42.22,802172.0,39.6173,39.6642,39.6173,39.6361,802172.0
2018-01-29 13:20:00,42.22,42.22,42.18,42.2,695252.0,39.6361,39.6361,39.5985,39.6173,695252.0
2018-01-29 13:25:00,42.2,42.23,42.18,42.22,511892.0,39.6173,39.6454,39.5985,39.6361,511892.0
2018-01-29 13:30:00,42.22,42.24,42.2,42.21,806840.0,39.6361,39.6548,39.6173,39.6267,806840.0
2018-01-29 13:35:00,42.21,42.22,42.18,42.2,738692.0,39.6267,39.6361,39.5985,39.6173,738692.0
2018-01-29 13:40:00,42.2,42.2,42.18,42.19,798752.0,39.6173,39.6173,39.5985,39.6079,798752.0
2018-01-29 13:45:00,42.19,42.2,42.13,42.13,1416192.0,39.6079,39.6173,39.5516,39.5516,1416192.0
2018-01-29 13:50:00,42.13,42.16,42.11,42.12,1298216.0,39.5516,39.5797,39.5328,39.5422,1298216.0
2018-01-29 13:55:00,42.12,42.15,42.12,42.13,737496.0,39.5422,39.5703,39.5422,39.5516,737496.0
2018-01-29 14:00:00,42.13,42.13,42.08,42.08,916392.0,39.5516,39.5516,39.5046,39.5046,916392.0
2018-01-29 14:05:00,42.08,42.09,42.05,42.07,1117200.0,39.5046,39.514,39.4765,39.4952,1117200.0
2018-01-29 14:10:00,42.07,42.11,42.05,42.11,1049788.0,39.4952,39.5328,39.4765,39.5328,1049788.0
2018-01-29 14:15:00,42.11,42.13,42.06,42.07,917304.0,39.5328,39.5516,39.4858,39.4952,917304.0
2018-01-29 14:20:00,42.08,42.09,42.03,42.04,1019916.0,39.5046,39.514,39.4577,39.4671,1019916.0
2018-01-29 14:25:00,42.04,42.06,42.02,42.04,1163588.0,39.4671,39.4858,39.4483,39.4671,1163588.0
2018-01-29 14:30:00,42.04,42.04,41.98,41.99,1435200.0,39.4671,39.4671,39.4107,39.4201,1435200.0
2018-01-29 14:35:00,41.99,42.0,41.96,41.96,1192564.0,39.4201,39.4295,39.392,39.392,1192564.0
2018-01-29 14:40:00,41.96,41.99,41.94,41.99,1855036.0,39.392,39.4201,39.3732,39.4201,1855036.0
2018-01-29 14:45:00,41.99,42.02,41.98,42.02,1439276.0,39.4201,39.4483,39.4107,39.4483,1439276.0
2018-01-29 14:50:00,42.02,42.03,41.99,42.0,1346372.0,39.4483,39.4577,39.4201,39.4295,1346372.0
2018-01-29 14:55:00,42.0,42.05,41.99,42.05,1491408.0,39.4295,39.4765,39.4201,39.4765,1491408.0
2018-01-29 15:00:00,42.05,42.07,42.03,42.06,1512836.0,39.4765,39.4952,39.4577,39.4858,1512836.0
2018-01-29 15:05:00,42.06,42.1,42.06,42.1,1248056.0,39.4858,39.5234,39.4858,39.5234,1248056.0
2018-01-29 15:10:00,42.1,42.1,42.07,42.1,1364212.0,39.5234,39.5234,39.4952,39.5234,1364212.0
2018-01-29 15:15:00,42.1,42.13,42.09,42.12,1335824.0,39.5234,39.5516,39.514,39.5422,1335824.0
2018-01-29 15:20:00,42.12,42.13,42.08,42.1,1425488.0,39.5422,39.5516,39.5046,39.5234,1425488.0
2018-01-29 15:25:00,42.09,42.1,42.03,42.04,1396092.0,39.514,39.5234,39.4577,39.4671,1396092.0
2018-01-29 15:30:00,42.03,42.05,42.02,42.03,1343516.0,39.4577,39.4765,39.4483,39.4577,1343516.0
2018-01-29 15:35:00,42.03,42.05,41.98,42.03,1891668.0,39.4577,39.4765,39.4107,39.4577,1891668.0
2018-01-29 15:40:00,42.03,42.05,41.99,42.04,1768620.0,39.4577,39.4765,39.4201,39.4671,1768620.0
2018-01-29 15:45:00,42.04,42.04,41.95,41.95,2266924.0,39.4671,39.4671,39.3826,39.3826,2266924.0
2018-01-29 15:50:00,41.95,42.06,41.95,42.04,3124196.0,39.3826,39.4858,39.3826,39.4671,3124196.0
2018-01-29 15:55:00,42.04,42.09,41.97,41.99,5347648.0,39.4671,39.514,39.4014,39.4201,5347648.0
2018-01-30 09:30:00,41.37,41.5,41.18,41.47,16305892.0,38.8381,38.9601,38.6597,38.932,16305892.0
2018-01-30 09:35:00,41.46,41.6,41.45,41.51,6805276.0,38.9226,39.054,38.9132,38.9695,6805276.0
2018-01-30 09:40:00,41.51,41.63,41.47,41.59,4108920.0,38.9695,39.0822,38.932,39.0446,4108920.0
2018-01-30 09:45:00,41.59,41.65,41.54,41.58,2960220.0,39.0446,39.1009,38.9977,39.0352,2960220.0
2018-01-30 09:50:00,41.58,41.66,41.48,41.65,3018328.0,39.0352,39.1103,38.9413,39.1009,3018328.0
2018-01-30 09:55:00,41.65,41.73,41.61,41.68,2808268.0,39.1009,39.176,39.0634,39.1291,2808268.0
2018-01-30 10:00:00,41.68,41.77,41.64,41.66,2841832.0,39.1291,39.2136,39.0916,39.1103,2841832.0
2018-01-30 10:05:00,41.66,41.66,41.47,41.61,3005504.0,39.1103,39.1103,38.932,39.0634,3005504.0
2018-01-30 10:10:00,41.6,41.65,41.52,41.62,2693688.0,39.054,39.1009,38.9789,39.0728,2693688.0
2018-01-30 10:15:00,41.62,41.73,41.61,41.66,2724040.0,39.0728,39.176,39.0634,39.1103,2724040.0
2018-01-30 10:20:00,41.65,41.74,41.63,41.68,2352360.0,39.1009,39.1854,39.0822,39.1291,2352360.0
2018-01-30 10:25:00,41.68,41.81,41.68,41.8,3292856.0,39.1291,39.2511,39.1291,39.2418,3292856.0
2018-01-30 10:30:00,41.79,41.83,41.68,41.71,2904548.0,39.2324,39.2699,39.1291,39.1573,2904548.0
2018-01-30 10:35:00,41.71,41.76,41.66,41.75,1695308.0,39.1573,39.2042,39.1103,39.1948,1695308.0
2018-01-30 10:40:00,41.75,41.76,41.67,41.69,1569492.0,39.1948,39.2042,39.1197,39.1385,1569492.0
2018-01-30 10:45:00,41.69,41.7,41.58,41.6,1513460.0,39.1385,39.1479,39.0352,39.054,1513460.0
2018-01-30 10:50:00,41.6,41.66,41.57,41.65,1620700.0,39.054,39.1103,39.0258,39.1009,1620700.0
2018-01-30 10:55:00,41.65,41.79,41.64,41.76,1597060.0,39.1009,39.2324,39.0916,39.2042,1597060.0
2018-01-30 11:00:00,41.77,41.84,41.72,41.76,1627552.0,39.2136,39.2793,39.1667,39.2042,1627552.0
2018-01-30 11:05:00,41.76,41.79,41.73,41.78,1500360.0,39.2042,39.2324,39.176,39.223,1500360.0
2018-01-30 11:10:00,41.78,41.81,41.72,41.78,2269116.0,39.223,39.2511,39.1667,39.223,2269116.0
2018-01-30 11:15:00,41.78,41.84,41.75,41.8,1941060.0,39.223,39.2793,39.1948,39.2418,1941060.0
2018-01-30 11:20:00,41.8,41.83,41.72,41.74,1427684.0,39.2418,39.2699,39.1667,39.1854,1427684.0
2018-01-30 11:25:00,41.74,41.74,41.65,41.68,1321228.0,39.1854,39.1854,39.1009,39.1291,1321228.0
2018-01-30 11:30:00,41.68,41.69,41.61,41.63,1252608.0,39.1291,39.1385,39.0634,39.0822,1252608.0
2018-01-30 11:35:00,41.63,41.67,41.57,41.58,1208364.0,39.0822,39.1197,39.0258,39.0352,1208364.0
2018-01-30 11:40:00,41.58,41.66,41.57,41.62,1290288.0,39.0352,39.1103,39.0258,39.0728,1290288.0
2018-01-30 11:45:00,41.61,41.62,41.52,41.54,1491524.0,39.0634,39.0728,38.9789,38.9977,1491524.0
2018-01-30 11:50:00,41.54,41.56,41.45,41.46,2040232.0,38.9977,39.0164,38.9132,38.9226,2040232.0
2018-01-30 11:55:00,41.45,41.67,41.44,41.48,1644124.0,38.9132,39.1197,38.9038,38.9413,1644124.0
2018-01-30 12:00:00,41.48,41.55,41.47,41.53,1322568.0,38.9413,39.0071,38.932,38.9883,1322568.0
2018-01-30 12:05:00,41.53,41.56,41.48,41.54,887868.0,38.9883,39.0164,38.9413,38.9977,887868.0
2018-01-30 12:10:00,41.55,41.57,41.54,41.56,889276.0,39.0071,39.0258,38.9977,39.0164,889276.0
2018-01-30 12:15:00,41.56,41.57,41.48,41.52,1091312.0,39.0164,39.0258,38.9413,38.9789,1091312.0
2018-01-30 12:20:00,41.52,41.56,41.51,41.51,892528.0,38.9789,39.0164,38.9695,38.9695,892528.0
2018-01-30 12:25:00,41.51,41.56,41.51,41.54,897760.0,38.9695,39.0164,38.9695,38.9977,897760.0
2018-01-30 12:30:00,41.54,41.61,41.52,41.6,867312.0,38.9977,39.0634,38.9789,39.054,867312.0
2018-01-30 12:35:00,41.61,41.61,41.51,41.51,860168.0,39.0634,39.0634,38.9695,38.9695,860168.0
2018-01-30 12:40:00,41.51,41.54,41.48,41.49,998332.0,38.9695,38.9977,38.9413,38.9507,998332.0
2018-01-30 12:45:00,41.49,41.52,41.47,41.5,915188.0,38.9507,38.9789,38.932,38.9601,915188.0
2018-01-30 12:50:00,41.5,41.52,41.47,41.49,787836.0,38.9601,38.9789,38.932,38.9507,787836.0
2018-01-30 12:55:00,41.48,41.52,41.48,41.5,606960.0,38.9413,38.9789,38.9413,38.9601,606960.0
2018-01-30 13:00:00,41.5,41.5,41.32,41.33,6717956.0,38.9601,38.9601,38.7911,38.8005,6717956.0
2018-01-30 13:05:00,41.34,41.47,41.33,41.44,2625132.0,38.8099,38.932,38.8005,38.9038,2625132.0
2018-01-30 13:10:00,41.44,41.48,41.4,41.4,1369564.0,38.9038,38.9413,38.8662,38.8662,1369564.0
2018-01-30 13:15:00,41.4,41.43,41.33,41.34,2811036.0,38.8662,38.8944,38.8005,38.8099,2811036.0
2018-01-30 13:20:00,41.34,41.4,41.3,41.31,2001220.0,38.8099,38.8662,38.7724,38.7817,2001220.0
2018-01-30 13:25:00,41.31,41.38,41.29,41.31,1644900.0,38.7817,38.8475,38.763,38.7817,1644900.0
2018-01-30 13:30:00,41.31,41.35,41.27,41.31,1473464.0,38.7817,38.8193,38.7442,38.7817,1473464.0
2018-01-30 13:35:00,41.31,41.43,41.3,41.42,1372536.0,38.7817,38.8944,38.7724,38.885,1372536.0
2018-01-30 13:40:00,41.42,41.43,41.4,41.41,906852.0,38.885,38.8944,38.8662,38.8756,906852.0
2018-01-30 13:45:00,41.41,41.45,41.41,41.44,915488.0,38.8756,38.9132,38.8756,38.9038,915488.0
2018-01-30 13:50:00,41.44,41.52,41.44,41.51,1475856.0,38.9038,38.9789,38.9038,38.9695,1475856.0
2018-01-30 13:55:00,41.51,41.56,41.5,41.51,1263888.0,38.9695,39.0164,38.9601,38.9695,1263888.0
2018-01-30 14:00:00,41.51,41.55,41.49,41.54,753016.0,38.9695,39.0071,38.9507,38.9977,753016.0
2018-01-30 14:05:00,41.55,41.61,41.54,41.58,1348420.0,39.0071,39.0634,38.9977,39.0352,1348420.0
2018-01-30 14:10:00,41.58,41.66,41.57,41.64,1414668.0,39.0352,39.1103,39.0258,39.0916,1414668.0
2018-01-30 14:15:00,41.64,41.66,41.6,41.61,1153812.0,39.0916,39.1103,39.054,39.0634,1153812.0
2018-01-30 14:20:00,41.62,41.62,41.53,41.56,1619248.0,39.0728,39.0728,38.9883,39.0164,1619248.0
2018-01-30 14:25:00,41.56,41.61,41.56,41.6,1063336.0,39.0164,39.0634,39.0164,39.054,1063336.0
2018-01-30 14:30:00,41.6,41.6,41.49,41.5,987784.0,39.054,39.054,38.9507,38.9601,987784.0
2018-01-30 14:35:00,41.5,41.56,41.49,41.56,924004.0,38.9601,39.0164,38.9507,39.0164,924004.0
2018-01-30 14:40:00,41.56,41.57,41.52,41.56,745576.0,39.0164,39.0258,38.9789,39.0164,745576.0
2018-01-30 14:45:00,41.56,41.61,41.54,41.6,962896.0,39.0164,39.0634,38.9977,39.054,962896.0
2018-01-30 14:50:00,41.6,41.67,41.57,41.65,1338592.0,39.054,39.1197,39.0258,39.1009,1338592.0
2018-01-30 14:55:00,41.65,41.65,41.58,41.58,963024.0,39.1009,39.1009,39.0352,39.0352,963024.0
2018-01-30 15:00:00,41.58,41.63,41.56,41.6,1023820.0,39.0352,39.0822,39.0164,39.054,1023820.0
2018-01-30 15:05:00,41.6,41.61,41.57,41.6,1141800.0,39.054,39.0634,39.0258,39.054,1141800.0
2018-01-30 15:10:00,41.6,41.67,41.6,41.66,1155816.0,39.054,39.1197,39.054,39.1103,1155816.0
2018-01-30 15:15:00,41.66,41.68,41.64,41.66,1234768.0,39.1103,39.1291,39.0916,39.1103,1234768.0
2018-01-30 15:20:00,41.66,41.7,41.64,41.66,1514276.0,39.1103,39.1479,39.0916,39.1103,1514276.0
2018-01-30 15:25:00,41.66,41.7,41.66,41.69,1094164.0,39.1103,39.1479,39.1103,39.1385,1094164.0
2018-01-30 15:30:00,41.69,41.69,41.66,41.69,1265976.0,39.1385,39.1385,39.1103,39.1385,1265976.0
2018-01-30 15:35:00,41.69,41.75,41.69,41.72,1694412.0,39.1385,39.1948,39.1385,39.1667,1694412.0
2018-01-30 15:40:00,41.72,41.73,41.67,41.67,1769892.0,39.1667,39.176,39.1197,39.1197,1769892.0
2018-01-30 15:45:00,41.67,41.7,41.64,41.64,1676268.0,39.1197,39.1479,39.0916,39.0916,1676268.0
2018-01-30 15:50:00,41.65,41.72,41.64,41.72,1902972.0,39.1009,39.1667,39.0916,39.1667,1902972.0
2018-01-30 15:55:00,41.71,41.77,41.71,41.74,5049676.0,39.1573,39.2136,39.1573,39.1854,5049676.0
2018-01-31 09:30:00,41.72,42.09,41.69,42.03,7339832.0,39.1667,39.514,39.1385,39.4577,7339832.0
2018-01-31 09:35:00,42.02,42.03,41.9,41.94,2528824.0,39.4483,39.4577,39.3356,39.3732,2528824.0
2018-01-31 09:40:00,41.93,42.1,41.93,42.09,2758688.0,39.3638,39.5234,39.3638,39.514,2758688.0
2018-01-31 09:45:00,42.09,42.11,42.0,42.04,2495008.0,39.514,39.5328,39.4295,39.4671,2495008.0
2018-01-31 09:50:00,42.04,42.07,41.95,41.95,2176420.0,39.4671,39.4952,39.3826,39.3826,2176420.0
2018-01-31 09:55:00,41.95,41.96,41.83,41.9,2404164.0,39.3826,39.392,39.2699,39.3356,2404164.0
2018-01-31 10:00:00,41.89,41.94,41.85,41.89,2137448.0,39.3263,39.3732,39.2887,39.3263,2137448.0
2018-01-31 10:05:00,41.89,41.99,41.87,41.92,1581228.0,39.3263,39.4201,39.3075,39.3544,1581228.0
2018-01-31 10:10:00,41.92,41.98,41.88,41.98,1016056.0,39.3544,39.4107,39.3169,39.4107,1016056.0
2018-01-31 10:15:00,41.98,41.99,41.94,41.99,1252136.0,39.4107,39.4201,39.3732,39.4201,1252136.0
2018-01-31 10:20:00,41.99,42.02,41.96,41.97,1504064.0,39.4201,39.4483,39.392,39.4014,1504064.0
2018-01-31 10:25:00,41.97,41.99,41.94,41.99,990932.0,39.4014,39.4201,39.3732,39.4201,990932.0
2018-01-31 10:30:00,41.99,42.06,41.96,42.05,1278060.0,39.4201,39.4858,39.392,39.4765,1278060.0
2018-01-31 10:35:00,42.05,42.06,41.91,41.93,1391076.0,39.4765,39.4858,39.345,39.3638,1391076.0
2018-01-31 10:40:00,41.93,41.94,41.88,41.91,1013268.0,39.3638,39.3732,39.3169,39.345,1013268.0
2018-01-31 10:45:00,41.91,41.99,41.88,41.97,1058928.0,39.345,39.4201,39.3169,39.4014,1058928.0
2018-01-31 10:50:00,41.97,41.98,41.9,41.92,731212.0,39.4014,39.4107,39.3356,39.3544,731212.0
2018-01-31 10:55:00,41.92,41.93,41.84,41.88,1073856.0,39.3544,39.3638,39.2793,39.3169,1073856.0
2018-01-31 11:00:00,41.89,41.91,41.84,41.9,963920.0,39.3263,39.345,39.2793,39.3356,963920.0
2018-01-31 11:05:00,41.91,41.93,41.85,41.86,820520.0,39.345,39.3638,39.2887,39.2981,820520.0
2018-01-31 11:10:00,41.86,41.87,41.79,41.87,946768.0,39.2981,39.3075,39.2324,39.3075,946768.0
2018-01-31 11:15:00,41.87,41.88,41.82,41.82,704172.0,39.3075,39.3169,39.2605,39.2605,704172.0
2018-01-31 11:20:00,41.82,41.84,41.76,41.79,960456.0,39.2605,39.2793,39.2042,39.2324,960456.0
2018-01-31 11:25:00,41.78,41.81,41.72,41.73,1406836.0,39.223,39.2511,39.1667,39.176,1406836.0
2018-01-31 11:30:00,41.72,41.85,41.72,41.84,846328.0,39.1667,39.2887,39.1667,39.2793,846328.0
2018-01-31 11:35:00,41.85,41.85,41.81,41.82,532788.0,39.2887,39.2887,39.2511,39.2605,532788.0
2018-01-31 11:40:00,41.82,41.84,41.77,41.77,651836.0,39.2605,39.2793,39.2136,39.2136,651836.0
2018-01-31 11:45:00,41.77,41.77,41.72,41.74,774184.0,39.2136,39.2136,39.1667,39.1854,774184.0
2018-01-31 11:50:00,41.75,41.76,41.7,41.71,729616.0,39.1948,39.2042,39.1479,39.1573,729616.0
2018-01-31 11:55:00,41.71,41.77,41.68,41.7,901588.0,39.1573,39.2136,39.1291,39.1479,901588.0
2018-01-31 12:00:00,41.7,41.75,41.66,41.74,919316.0,39.1479,39.1948,39.1103,39.1854,919316.0
2018-01-31 12:05:00,41.74,41.76,41.71,41.76,853876.0,39.1854,39.2042,39.1573,39.2042,853876.0
2018-01-31 12:10:00,41.76,41.77,41.74,41.76,540104.0,39.2042,39.2136,39.1854,39.2042,540104.0
2018-01-31 12:15:00,41.76,41.81,41.74,41.8,663852.0,39.2042,39.2511,39.1854,39.2418,663852.0
2018-01-31 12:20:00,41.8,41.81,41.77,41.8,1049756.0,39.2418,39.2511,39.2136,39.2418,1049756.0
2018-01-31 12:25:00,41.8,41.8,41.76,41.76,593684.0,39.2418,39.2418,39.2042,39.2042,593684.0
2018-01-31 12:30:00,41.76,41.79,41.75,41.79,655716.0,39.2042,39.2324,39.1948,39.2324,655716.0
2018-01-31 12:35:00,41.78,41.79,41.73,41.77,713508.0,39.223,39.2324,39.176,39.2136,713508.0
2018-01-31 12:40:00,41.77,41.79,41.73,41.75,868480.0,39.2136,39.2324,39.176,39.1948,868480.0
2018-01-31 12:45:00,41.75,41.76,41.71,41.71,932052.0,39.1948,39.2042,39.1573,39.1573,932052.0
2018-01-31 12:50:00,41.71,41.74,41.69,41.72,637740.0,39.1573,39.1854,39.1385,39.1667,637740.0
2018-01-31 12:55:00,41.72,41.73,41.67,41.68,909412.0,39.1667,39.176,39.1197,39.1291,909412.0
2018-01-31 13:00:00,41.68,41.72,41.67,41.69,862604.0,39.1291,39.1667,39.1197,39.1385,862604.0
2018-01-31 13:05:00,41.69,41.74,41.69,41.71,764956.0,39.1385,39.1854,39.1385,39.1573,764956.0
2018-01-31 13:10:00,41.71,41.74,41.7,41.73,587788.0,39.1573,39.1854,39.1479,39.176,587788.0
2018-01-31 13:15:00,41.73,41.76,41.7,41.73,815996.0,39.176,39.2042,39.1479,39.176,815996.0
2018-01-31 13:20:00,41.73,41.76,41.72,41.76,636796.0,39.176,39.2042,39.1667,39.2042,636796.0
2018-01-31 13:25:00,41.76,41.77,41.74,41.77,683476.0,39.2042,39.2136,39.1854,39.2136,683476.0
2018-01-31 13:30:00,41.77,41.79,41.76,41.77,540648.0,39.2136,39.2324,39.2042,39.2136,540648.0
2018-01-31 13:35:00,41.77,41.79,41.74,41.76,683204.0,39.2136,39.2324,39.1854,39.2042,683204.0
2018-01-31 13:40:00,41.75,41.77,41.75,41.76,439972.0,39.1948,39.2136,39.1948,39.2042,439972.0
2018-01-31 13:45:00,41.76,41.77,41.74,41.77,478496.0,39.2042,39.2136,39.1854,39.2136,478496.0
2018-01-31 13:50:00,41.77,41.77,41.73,41.75,507268.0,39.2136,39.2136,39.176,39.1948,507268.0
2018-01-31 13:55:00,41.75,41.76,41.74,41.76,451588.0,39.1948,39.2042,39.1854,39.2042,451588.0
2018-01-31 14:00:00,41.76,41.85,41.72,41.73,1382572.0,39.2042,39.2887,39.1667,39.176,1382572.0
2018-01-31 14:05:00,41.73,41.77,41.73,41.75,964004.0,39.176,39.2136,39.176,39.1948,964004.0
2018-01-31 14:10:00,41.74,41.76,41.68,41.69,1438024.0,39.1854,39.2042,39.1291,39.1385,1438024.0
2018-01-31 14:15:00,41.69,41.74,41.68,41.72,925868.0,39.1385,39.1854,39.1291,39.1667,925868.0
2018-01-31 14:20:00,41.72,41.73,41.63,41.63,1151768.0,39.1667,39.176,39.0822,39.0822,1151768.0
2018-01-31 14:25:00,41.64,41.73,41.63,41.7,1005928.0,39.0916,39.176,39.0822,39.1479,1005928.0
2018-01-31 14:30:00,41.7,41.77,41.7,41.74,982912.0,39.1479,39.2136,39.1479,39.1854,982912.0
2018-01-31 14:35:00,41.74,41.75,41.7,41.72,1020128.0,39.1854,39.1948,39.1479,39.1667,1020128.0
2018-01-31 14:40:00,41.72,41.79,41.72,41.74,1013284.0,39.1667,39.2324,39.1667,39.1854,1013284.0
2018-01-31 14:45:00,41.74,41.76,41.71,41.72,1064732.0,39.1854,39.2042,39.1573,39.1667,1064732.0
2018-01-31 14:50:00,41.72,41.77,41.69,41.76,1190728.0,39.1667,39.2136,39.1385,39.2042,1190728.0
2018-01-31 14:55:00,41.76,41.78,41.72,41.72,944564.0,39.2042,39.223,39.1667,39.1667,944564.0
2018-01-31 15:00:00,41.72,41.75,41.69,41.73,1172516.0,39.1667,39.1948,39.1385,39.176,1172516.0
2018-01-31 15:05:00,41.73,41.76,41.72,41.76,1266316.0,39.176,39.2042,39.1667,39.2042,1266316.0
2018-01-31 15:10:00,41.76,41.81,41.74,41.78,1051996.0,39.2042,39.2511,39.1854,39.223,1051996.0
2018-01-31 15:15:00,41.77,41.82,41.76,41.8,977108.0,39.2136,39.2605,39.2042,39.2418,977108.0
2018-01-31 15:20:00,41.79,41.85,41.79,41.82,1066360.0,39.2324,39.2887,39.2324,39.2605,1066360.0
2018-01-31 15:25:00,41.82,41.87,41.8,41.86,1272388.0,39.2605,39.3075,39.2418,39.2981,1272388.0
2018-01-31 15:30:00,41.86,41.87,41.8,41.84,1486096.0,39.2981,39.3075,39.2418,39.2793,1486096.0
2018-01-31 15:35:00,41.84,41.88,41.82,41.85,1322404.0,39.2793,39.3169,39.2605,39.2887,1322404.0
2018-01-31 15:40:00,41.85,41.91,41.84,41.88,1827860.0,39.2887,39.345,39.2793,39.3169,1827860.0
2018-01-31 15:45:00,41.88,41.92,41.87,41.88,2245044.0,39.3169,39.3544,39.3075,39.3169,2245044.0
2018-01-31 15:50:00,41.88,41.88,41.79,41.8,2546624.0,39.3169,39.3169,39.2324,39.2418,2546624.0
2018-01-31 15:55:00,41.8,41.88,41.77,41.87,4529792.0,39.2418,39.3169,39.2136,39.3075,4529792.0
2018-02-01 09:30:00,41.79,42.07,41.77,41.84,5940208.0,39.2324,39.4952,39.2136,39.2793,5940208.0
2018-02-01 09:35:00,41.84,41.86,41.69,41.79,2949000.0,39.2793,39.2981,39.1385,39.2324,2949000.0
2018-02-01 09:40:00,41.79,41.9,41.73,41.88,1949756.0,39.2324,39.3356,39.176,39.3169,1949756.0
2018-02-01 09:45:00,41.87,41.92,41.84,41.88,2223236.0,39.3075,39.3544,39.2793,39.3169,2223236.0
2018-02-01 09:50:00,41.88,41.95,41.85,41.93,1997876.0,39.3169,39.3826,39.2887,39.3638,1997876.0
2018-02-01 09:55:00,41.93,42.02,41.91,41.97,2450304.0,39.3638,39.4483,39.345,39.4014,2450304.0
2018-02-01 10:00:00,41.96,42.05,41.95,42.0,1852744.0,39.392,39.4765,39.3826,39.4295,1852744.0
2018-02-01 10:05:00,42.0,42.01,41.87,41.87,1468792.0,39.4295,39.4389,39.3075,39.3075,1468792.0
2018-02-01 10:10:00,41.86,41.9,41.79,41.86,1632588.0,39.2981,39.3356,39.2324,39.2981,1632588.0
2018-02-01 10:15:00,41.86,41.93,41.85,41.89,1701624.0,39.2981,39.3638,39.2887,39.3263,1701624.0
2018-02-01 10:20:00,41.89,41.91,41.82,41.84,1092152.0,39.3263,39.345,39.2605,39.2793,1092152.0
2018-02-01 10:25:00,41.84,41.85,41.77,41.8,1116524.0,39.2793,39.2887,39.2136,39.2418,1116524.0
2018-02-01 10:30:00,41.81,41.83,41.75,41.77,2133224.0,39.2511,39.2699,39.1948,39.2136,2133224.0
2018-02-01 10:35:00,41.77,41.79,41.75,41.78,2013228.0,39.2136,39.2324,39.1948,39.223,2013228.0
2018-02-01 10:40:00,41.78,41.8,41.74,41.77,1754640.0,39.223,39.2418,39.1854,39.2136,1754640.0
2018-02-01 10:45:00,41.77,41.86,41.76,41.84,1974884.0,39.2136,39.2981,39.2042,39.2793,1974884.0
2018-02-01 10:50:00,41.84,41.87,41.77,41.79,1162324.0,39.2793,39.3075,39.2136,39.2324,1162324.0
2018-02-01 10:55:00,41.79,41.81,41.74,41.79,1288852.0,39.2324,39.2511,39.1854,39.2324,1288852.0
2018-02-01 11:00:00,41.79,41.8,41.76,41.76,1081580.0,39.2324,39.2418,39.2042,39.2042,1081580.0
2018-02-01 11:05:00,41.76,41.77,41.74,41.76,1168736.0,39.2042,39.2136,39.1854,39.2042,1168736.0
2018-02-01 11:10:00,41.76,41.78,41.75,41.77,952248.0,39.2042,39.223,39.1948,39.2136,952248.0
2018-02-01 11:15:00,41.77,41.84,41.76,41.83,1534120.0,39.2136,39.2793,39.2042,39.2699,1534120.0
2018-02-01 11:20:00,41.82,41.83,41.77,41.79,1025056.0,39.2605,39.2699,39.2136,39.2324,1025056.0
2018-02-01 11:25:00,41.79,41.81,41.78,41.8,780444.0,39.2324,39.2511,39.223,39.2418,780444.0
2018-02-01 11:30:00,41.8,41.83,41.78,41.82,1211336.0,39.2418,39.2699,39.223,39.2605,1211336.0
2018-02-01 11:35:00,41.82,41.85,41.79,41.85,1244564.0,39.2605,39.2887,39.2324,39.2887,1244564.0
2018-02-01 11:40:00,41.84,41.96,41.84,41.92,1464264.0,39.2793,39.392,39.2793,39.3544,1464264.0
2018-02-01 11:45:00,41.92,41.94,41.9,41.91,1228700.0,39.3544,39.3732,39.3356,39.345,1228700.0
2018-02-01 11:50:00,41.91,41.98,41.91,41.95,1314020.0,39.345,39.4107,39.345,39.3826,1314020.0
2018-02-01 11:55:00,41.95,42.01,41.93,42.01,1286072.0,39.3826,39.4389,39.3638,39.4389,1286072.0
2018-02-01 12:00:00,42.01,42.03,41.93,41.95,1461116.0,39.4389,39.4577,39.3638,39.3826,1461116.0
2018-02-01 12:05:00,41.95,41.98,41.93,41.97,1293556.0,39.3826,39.4107,39.3638,39.4014,1293556.0
2018-02-01 12:10:00,41.97,42.0,41.96,41.99,1015580.0,39.4014,39.4295,39.392,39.4201,1015580.0
2018-02-01 12:15:00,41.99,42.04,41.98,42.04,1284724.0,39.4201,39.4671,39.4107,39.4671,1284724.0
2018-02-01 12:20:00,42.04,42.16,42.03,42.11,1899388.0,39.4671,39.5797,39.4577,39.5328,1899388.0
2018-02-01 12:25:00,42.1,42.11,42.06,42.07,1119356.0,39.5234,39.5328,39.4858,39.4952,1119356.0
2018-02-01 12:30:00,42.07,42.13,42.06,42.11,1366840.0,39.4952,39.5516,39.4858,39.5328,1366840.0
2018-02-01 12:35:00,42.11,42.15,42.1,42.15,1499844.0,39.5328,39.5703,39.5234,39.5703,1499844.0
2018-02-01 12:40:00,42.15,42.15,41.99,42.0,1451292.0,39.5703,39.5703,39.4201,39.4295,1451292.0
2018-02-01 12:45:00,42.0,42.06,42.0,42.04,1254704.0,39.4295,39.4858,39.4295,39.4671,1254704.0
2018-02-01 12:50:00,42.04,42.06,41.99,42.02,903176.0,39.4671,39.4858,39.4201,39.4483,903176.0
2018-02-01 12:55:00,42.02,42.02,41.95,41.95,1419708.0,39.4483,39.4483,39.3826,39.3826,1419708.0
2018-02-01 13:00:00,41.95,42.02,41.93,42.0,804176.0,39.3826,39.4483,39.3638,39.4295,804176.0
2018-02-01 13:05:00,41.99,42.04,41.99,42.0,999600.0,39.4201,39.4671,39.4201,39.4295,999600.0
2018-02-01 13:10:00,42.0,42.01,41.99,42.01,775032.0,39.4295,39.4389,39.4201,39.4389,775032.0
2018-02-01 13:15:00,42.01,42.01,41.96,41.96,677972.0,39.4389,39.4389,39.392,39.392,677972.0
2018-02-01 13:20:00,41.96,41.99,41.96,41.98,692544.0,39.392,39.4201,39.392,39.4107,692544.0
2018-02-01 13:25:00,41.98,42.0,41.97,41.98,755580.0,39.4107,39.4295,39.4014,39.4107,755580.0
2018-02-01 13:30:00,41.98,41.99,41.95,41.95,922752.0,39.4107,39.4201,39.3826,39.3826,922752.0
2018-02-01 13:35:00,41.96,41.96,41.92,41.93,1364676.0,39.392,39.392,39.3544,39.3638,1364676.0
2018-02-01 13:40:00,41.93,41.94,41.91,41.91,1124236.0,39.3638,39.3732,39.345,39.345,1124236.0
2018-02-01 13:45:00,41.91,41.92,41.88,41.9,1109744.0,39.345,39.3544,39.3169,39.3356,1109744.0
2018-02-01 13:50:00,41.9,41.9,41.83,41.84,1118348.0,39.3356,39.3356,39.2699,39.2793,1118348.0
2018-02-01 13:55:00,41.84,41.9,41.83,41.87,916988.0,39.2793,39.3356,39.2699,39.3075,916988.0
2018-02-01 14:00:00,41.86,41.9,41.82,41.87,858728.0,39.2981,39.3356,39.2605,39.3075,858728.0
2018-02-01 14:05:00,41.87,41.88,41.83,41.86,670300.0,39.3075,39.3169,39.2699,39.2981,670300.0
2018-02-01 14:10:00,41.86,41.89,41.83,41.84,913868.0,39.2981,39.3263,39.2699,39.2793,913868.0
2018-02-01 14:15:00,41.84,41.88,41.83,41.85,1070568.0,39.2793,39.3169,39.2699,39.2887,1070568.0
2018-02-01 14:20:00,41.85,41.87,41.78,41.84,1441988.0,39.2887,39.3075,39.223,39.2793,1441988.0
2018-02-01 14:25:00,41.84,41.89,41.83,41.88,1000368.0,39.2793,39.3263,39.2699,39.3169,1000368.0
2018-02-01 14:30:00,41.88,41.88,41.84,41.84,965472.0,39.3169,39.3169,39.2793,39.2793,965472.0
2018-02-01 14:35:00,41.84,41.91,41.84,41.91,1143544.0,39.2793,39.345,39.2793,39.345,1143544.0
2018-02-01 14:40:00,41.91,41.94,41.9,41.91,1396252.0,39.345,39.3732,39.3356,39.345,1396252.0
2018-02-01 14:45:00,41.91,41.94,41.91,41.93,930444.0,39.345,39.3732,39.345,39.3638,930444.0
2018-02-01 14:50:00,41.93,41.98,41.92,41.97,1238280.0,39.3638,39.4107,39.3544,39.4014,1238280.0
2018-02-01 14:55:00,41.97,42.03,41.97,42.02,1548508.0,39.4014,39.4577,39.4014,39.4483,1548508.0
2018-02-01 15:00:00,42.02,42.03,41.98,41.98,1163800.0,39.4483,39.4577,39.4107,39.4107,1163800.0
2018-02-01 15:05:00,41.98,42.0,41.94,41.98,1307880.0,39.4107,39.4295,39.3732,39.4107,1307880.0
2018-02-01 15:10:00,41.98,42.0,41.94,41.94,1272888.0,39.4107,39.4295,39.3732,39.3732,1272888.0
2018-02-01 15:15:00,41.94,41.97,41.88,41.91,1822700.0,39.3732,39.4014,39.3169,39.345,1822700.0
2018-02-01 15:20:00,41.91,41.92,41.85,41.91,1478936.0,39.345,39.3544,39.2887,39.345,1478936.0
2018-02-01 15:25:00,41.91,41.92,41.78,41.79,2170428.0,39.345,39.3544,39.223,39.2324,2170428.0
2018-02-01 15:30:00,41.79,41.79,41.7,41.77,2284368.0,39.2324,39.2324,39.1479,39.2136,2284368.0
2018-02-01 15:35:00,41.77,41.84,41.77,41.83,1510604.0,39.2136,39.2793,39.2136,39.2699,1510604.0
2018-02-01 15:40:00,41.84,41.84,41.76,41.79,1632472.0,39.2793,39.2793,39.2042,39.2324,1632472.0
2018-02-01 15:45:00,41.79,41.86,41.75,41.85,2037468.0,39.2324,39.2981,39.1948,39.2887,2037468.0
2018-02-01 15:50:00,41.85,42.02,41.85,42.01,4465044.0,39.2887,39.4483,39.2887,39.4389,4465044.0
2018-02-01 15:55:00,42.01,42.02,41.87,41.93,5633608.0,39.4389,39.4483,39.3075,39.3638,5633608.0
2018-02-02 09:30:00,41.62,41.7,41.17,41.24,18481556.0,39.0728,39.1479,38.6503,38.716,18481556.0
2018-02-02 09:35:00,41.23,41.52,41.19,41.2,9297332.0,38.7066,38.9789,38.6691,38.6785,9297332.0
2018-02-02 09:40:00,41.19,41.23,41.04,41.04,9865712.0,38.6691,38.7066,38.5283,38.5283,9865712.0
2018-02-02 09:45:00,41.04,41.12,40.93,40.93,8409224.0,38.5283,38.6034,38.425,38.425,8409224.0
2018-02-02 09:50:00,40.93,40.95,40.83,40.87,8233476.0,38.425,38.4438,38.3311,38.3687,8233476.0
2018-02-02 09:55:00,40.87,40.96,40.8,40.91,6516116.0,38.3687,38.4532,38.303,38.4062,6516116.0
2018-02-02 10:00:00,40.91,40.98,40.72,40.86,7772644.0,38.4062,38.4719,38.2279,38.3593,7772644.0
2018-02-02 10:05:00,40.85,40.99,40.8,40.98,5230544.0,38.3499,38.4813,38.303,38.4719,5230544.0
2018-02-02 10:10:00,40.98,41.01,40.88,41.01,5289332.0,38.4719,38.5001,38.3781,38.5001,5289332.0
2018-02-02 10:15:00,41.01,41.02,40.89,40.91,3591600.0,38.5001,38.5095,38.3875,38.4062,3591600.0
2018-02-02 10:20:00,40.91,41.0,40.87,40.94,3388084.0,38.4062,38.4907,38.3687,38.4344,3388084.0
2018-02-02 10:25:00,40.94,40.95,40.88,40.92,3382036.0,38.4344,38.4438,38.3781,38.4156,3382036.0
2018-02-02 10:30:00,40.92,40.93,40.81,40.9,3253180.0,38.4156,38.425,38.3124,38.3968,3253180.0
2018-02-02 10:35:00,40.9,41.05,40.87,41.0,3214176.0,38.3968,38.5377,38.3687,38.4907,3214176.0
2018-02-02 10:40:00,41.0,41.02,40.96,40.96,3507708.0,38.4907,38.5095,38.4532,38.4532,3507708.0
2018-02-02 10:45:00,40.96,40.99,40.89,40.92,2321844.0,38.4532,38.4813,38.3875,38.4156,2321844.0
2018-02-02 10:50:00,40.92,40.98,40.92,40.95,2305184.0,38.4156,38.4719,38.4156,38.4438,2305184.0
2018-02-02 10:55:00,40.95,40.97,40.88,40.91,1932576.0,38.4438,38.4626,38.3781,38.4062,1932576.0
2018-02-02 11:00:00,40.91,40.94,40.86,40.89,2089348.0,38.4062,38.4344,38.3593,38.3875,2089348.0
2018-02-02 11:05:00,40.89,40.94,40.87,40.91,2792704.0,38.3875,38.4344,38.3687,38.4062,2792704.0
2018-02-02 11:10:00,40.91,40.93,40.87,40.89,1928700.0,38.4062,38.425,38.3687,38.3875,1928700.0
2018-02-02 11:15:00,40.89,40.9,40.78,40.8,3115684.0,38.3875,38.3968,38.2842,38.303,3115684.0
2018-02-02 11:20:00,40.79,40.8,40.73,40.73,3919860.0,38.2936,38.303,38.2372,38.2372,3919860.0
2018-02-02 11:25:00,40.73,40.81,40.68,40.8,3468132.0,38.2372,38.3124,38.1903,38.303,3468132.0
2018-02-02 11:30:00,40.79,40.84,40.74,40.77,2194080.0,38.2936,38.3405,38.2466,38.2748,2194080.0
2018-02-02 11:35:00,40.77,40.82,40.72,40.82,3022628.0,38.2748,38.3217,38.2279,38.3217,3022628.0
2018-02-02 11:40:00,40.83,40.97,40.79,40.91,3588724.0,38.3311,38.4626,38.2936,38.4062,3588724.0
2018-02-02 11:45:00,40.91,40.91,40.82,40.84,1792304.0,38.4062,38.4062,38.3217,38.3405,1792304.0
2018-02-02 11:50:00,40.84,40.86,40.79,40.82,1654496.0,38.3405,38.3593,38.2936,38.3217,1654496.0
2018-02-02 11:55:00,40.82,40.82,40.73,40.74,2627856.0,38.3217,38.3217,38.2372,38.2466,2627856.0
2018-02-02 12:00:00,40.74,40.78,40.71,40.72,2063032.0,38.2466,38.2842,38.2185,38.2279,2063032.0
2018-02-02 12:05:00,40.72,40.74,40.65,40.68,3427908.0,38.2279,38.2466,38.1621,38.1903,3427908.0
2018-02-02 12:10:00,40.68,40.75,40.63,40.74,2994496.0,38.1903,38.256,38.1434,38.2466,2994496.0
2018-02-02 12:15:00,40.74,40.79,40.73,40.76,2341492.0,38.2466,38.2936,38.2372,38.2654,2341492.0
2018-02-02 12:20:00,40.76,40.76,40.71,40.73,1741072.0,38.2654,38.2654,38.2185,38.2372,1741072.0
2018-02-02 12:25:00,40.73,40.76,40.71,40.75,1816992.0,38.2372,38.2654,38.2185,38.256,1816992.0
2018-02-02 12:30:00,40.75,40.76,40.72,40.73,1469172.0,38.256,38.2654,38.2279,38.2372,1469172.0
2018-02-02 12:35:00,40.74,40.74,40.71,40.73,1387256.0,38.2466,38.2466,38.2185,38.2372,1387256.0
2018-02-02 12:40:00,40.73,40.76,40.71,40.75,1929652.0,38.2372,38.2654,38.2185,38.256,1929652.0
2018-02-02 12:45:00,40.75,40.76,40.64,40.66,2525432.0,38.256,38.2654,38.1528,38.1715,2525432.0
2018-02-02 12:50:00,40.65,40.66,40.6,40.65,3055772.0,38.1621,38.1715,38.1152,38.1621,3055772.0
2018-02-02 12:55:00,40.65,40.73,40.64,40.68,2149936.0,38.1621,38.2372,38.1528,38.1903,2149936.0
2018-02-02 13:00:00,40.67,40.68,40.61,40.63,1619260.0,38.1809,38.1903,38.1246,38.1434,1619260.0
2018-02-02 13:05:00,40.62,40.66,40.59,40.6,1667128.0,38.134,38.1715,38.1058,38.1152,1667128.0
2018-02-02 13:10:00,40.59,40.63,40.56,40.59,1985212.0,38.1058,38.1434,38.0777,38.1058,1985212.0
2018-02-02 13:15:00,40.59,40.62,40.54,40.56,1935156.0,38.1058,38.134,38.0589,38.0777,1935156.0
2018-02-02 13:20:00,40.56,40.57,40.22,40.35,7908132.0,38.0777,38.087,37.7585,37.8805,7908132.0
2018-02-02 13:25:00,40.35,40.47,40.34,40.47,2817496.0,37.8805,37.9932,37.8711,37.9932,2817496.0
2018-02-02 13:30:00,40.47,40.55,40.46,40.52,2236236.0,37.9932,38.0683,37.9838,38.0401,2236236.0
2018-02-02 13:35:00,40.52,40.58,40.48,40.49,1892660.0,38.0401,38.0964,38.0025,38.0119,1892660.0
2018-02-02 13:40:00,40.49,40.52,40.44,40.49,1844864.0,38.0119,38.0401,37.965,38.0119,1844864.0
2018-02-02 13:45:00,40.5,40.57,40.47,40.5,2017180.0,38.0213,38.087,37.9932,38.0213,2017180.0
2018-02-02 13:50:00,40.51,40.59,40.5,40.58,1472540.0,38.0307,38.1058,38.0213,38.0964,1472540.0
2018-02-02 13:55:00,40.58,40.62,40.56,40.59,2044832.0,38.0964,38.134,38.0777,38.1058,2044832.0
2018-02-02 14:00:00,40.6,40.6,40.47,40.48,1680892.0,38.1152,38.1152,37.9932,38.0025,1680892.0
2018-02-02 14:05:00,40.48,40.54,40.44,40.47,1687488.0,38.0025,38.0589,37.965,37.9932,1687488.0
2018-02-02 14:10:00,40.47,40.49,40.39,40.39,2058152.0,37.9932,38.0119,37.9181,37.9181,2058152.0
2018-02-02 14:15:00,40.39,40.42,40.25,40.31,3815236.0,37.9181,37.9462,37.7866,37.843,3815236.0
2018-02-02 14:20:00,40.31,40.37,40.29,40.36,2022088.0,37.843,37.8993,37.8242,37.8899,2022088.0
2018-02-02 14:25:00,40.37,40.38,40.27,40.32,2718384.0,37.8993,37.9087,37.8054,37.8523,2718384.0
2018-02-02 14:30:00,40.32,40.48,40.31,40.46,3027356.0,37.8523,38.0025,37.843,37.9838,3027356.0
2018-02-02 14:35:00,40.46,40.53,40.45,40.5,2597016.0,37.9838,38.0495,37.9744,38.0213,2597016.0
2018-02-02 14:40:00,40.5,40.56,40.46,40.56,2258092.0,38.0213,38.0777,37.9838,38.0777,2258092.0
2018-02-02 14:45:00,40.56,40.57,40.44,40.46,1752028.0,38.0777,38.087,37.965,37.9838,1752028.0
2018-02-02 14:50:00,40.46,40.48,40.37,40.44,1609772.0,37.9838,38.0025,37.8993,37.965,1609772.0
2018-02-02 14:55:00,40.45,40.47,40.38,40.41,1786216.0,37.9744,37.9932,37.9087,37.9368,1786216.0
2018-02-02 15:00:00,40.41,40.42,40.29,40.3,2387320.0,37.9368,37.9462,37.8242,37.8336,2387320.0
2018-02-02 15:05:00,40.31,40.31,40.25,40.26,2868352.0,37.843,37.843,37.7866,37.796,2868352.0
2018-02-02 15:10:00,40.26,40.35,40.25,40.31,3158284.0,37.796,37.8805,37.7866,37.843,3158284.0
2018-02-02 15:15:00,40.31,40.45,40.26,40.4,2613756.0,37.843,37.9744,37.796,37.9274,2613756.0
2018-02-02 15:20:00,40.39,40.46,40.38,40.42,2278956.0,37.9181,37.9838,37.9087,37.9462,2278956.0
2018-02-02 15:25:00,40.42,40.47,40.35,40.36,2456284.0,37.9462,37.9932,37.8805,37.8899,2456284.0
2018-02-02 15:30:00,40.36,40.38,40.29,40.36,2408712.0,37.8899,37.9087,37.8242,37.8899,2408712.0
2018-02-02 15:35:00,40.36,40.39,40.26,40.29,3334328.0,37.8899,37.9181,37.796,37.8242,3334328.0
2018-02-02 15:40:00,40.29,40.31,40.19,40.2,5109736.0,37.8242,37.843,37.7303,37.7397,5109736.0
2018-02-02 15:45:00,40.2,40.21,40.08,40.14,5029248.0,37.7397,37.7491,37.627,37.6834,5029248.0
2018-02-02 15:50:00,40.14,40.2,40.06,40.08,5544172.0,37.6834,37.7397,37.6083,37.627,5544172.0
2018-02-02 15:55:00,40.08,40.11,40.02,40.1,9937856.0,37.627,37.6552,37.5707,37.6458,9937856.0
2018-02-05 09:30:00,39.77,40.1,39.5,40.02,18774880.0,37.336,37.6458,37.0825,37.5707,18774880.0
2018-02-05 09:35:00,40.04,40.19,39.93,40.13,5718556.0,37.5895,37.7303,37.4862,37.674,5718556.0
2018-02-05 09:40:00,40.13,40.23,40.08,40.09,4517032.0,37.674,37.7678,37.627,37.6364,4517032.0
2018-02-05 09:45:00,40.1,40.48,40.06,40.47,4487940.0,37.6458,38.0025,37.6083,37.9932,4487940.0
2018-02-05 09:50:00,40.46,40.63,40.43,40.54,5548280.0,37.9838,38.1434,37.9556,38.0589,5548280.0
2018-02-05 09:55:00,40.55,40.8,40.53,40.78,6358668.0,38.0683,38.303,38.0495,38.2842,6358668.0
2018-02-05 10:00:00,40.79,40.94,40.68,40.88,6049028.0,38.2936,38.4344,38.1903,38.3781,6049028.0
2018-02-05 10:05:00,40.88,40.94,40.79,40.93,3888112.0,38.3781,38.4344,38.2936,38.425,3888112.0
2018-02-05 10:10:00,40.93,40.96,40.82,40.83,3052032.0,38.425,38.4532,38.3217,38.3311,3052032.0
2018-02-05 10:15:00,40.83,40.85,40.65,40.79,3607856.0,38.3311,38.3499,38.1621,38.2936,3607856.0
2018-02-05 10:20:00,40.79,40.93,40.78,40.92,2276076.0,38.2936,38.425,38.2842,38.4156,2276076.0
2018-02-05 10:25:00,40.92,40.97,40.82,40.88,2591092.0,38.4156,38.4626,38.3217,38.3781,2591092.0
2018-02-05 10:30:00,40.88,40.89,40.77,40.8,2709464.0,38.3781,38.3875,38.2748,38.303,2709464.0
2018-02-05 10:35:00,40.79,40.86,40.73,40.73,2866076.0,38.2936,38.3593,38.2372,38.2372,2866076.0
2018-02-05 10:40:00,40.73,40.82,40.7,40.73,1943724.0,38.2372,38.3217,38.2091,38.2372,1943724.0
2018-02-05 10:45:00,40.73,40.84,40.71,40.77,2109064.0,38.2372,38.3405,38.2185,38.2748,2109064.0
2018-02-05 10:50:00,40.77,40.84,40.74,40.83,2239836.0,38.2748,38.3405,38.2466,38.3311,2239836.0
2018-02-05 10:55:00,40.83,40.86,40.79,40.84,2065152.0,38.3311,38.3593,38.2936,38.3405,2065152.0
2018-02-05 11:00:00,40.85,40.96,40.85,40.88,2415668.0,38.3499,38.4532,38.3499,38.3781,2415668.0
2018-02-05 11:05:00,40.88,40.92,40.82,40.88,1628704.0,38.3781,38.4156,38.3217,38.3781,1628704.0
2018-02-05 11:10:00,40.87,40.91,40.81,40.82,1731064.0,38.3687,38.4062,38.3124,38.3217,1731064.0
2018-02-05 11:15:00,40.82,40.83,40.73,40.73,1712184.0,38.3217,38.3311,38.2372,38.2372,1712184.0
2018-02-05 11:20:00,40.73,40.75,40.7,40.74,1735336.0,38.2372,38.256,38.2091,38.2466,1735336.0
2018-02-05 11:25:00,40.75,40.78,40.66,40.67,1928928.0,38.256,38.2842,38.1715,38.1809,1928928.0
2018-02-05 11:30:00,40.66,40.67,40.54,40.63,1987112.0,38.1715,38.1809,38.0589,38.1434,1987112.0
2018-02-05 11:35:00,40.63,40.63,40.54,40.56,1113432.0,38.1434,38.1434,38.0589,38.0777,1113432.0
2018-02-05 11:40:00,40.56,40.63,40.55,40.56,1351152.0,38.0777,38.1434,38.0683,38.0777,1351152.0
2018-02-05 11:45:00,40.56,40.58,40.27,40.3,2952300.0,38.0777,38.0964,37.8054,37.8336,2952300.0
2018-02-05 11:50:00,40.3,40.39,40.27,40.32,2299240.0,37.8336,37.9181,37.8054,37.8523,2299240.0
2018-02-05 11:55:00,40.32,40.44,40.31,40.41,2166604.0,37.8523,37.965,37.843,37.9368,2166604.0
2018-02-05 12:00:00,40.41,40.45,40.28,40.29,1844532.0,37.9368,37.9744,37.8148,37.8242,1844532.0
2018-02-05 12:05:00,40.29,40.34,40.24,40.27,1811852.0,37.8242,37.8711,37.7772,37.8054,1811852.0
2018-02-05 12:10:00,40.27,40.33,40.25,40.3,1815500.0,37.8054,37.8617,37.7866,37.8336,1815500.0
2018-02-05 12:15:00,40.3,40.3,40.17,40.22,1728076.0,37.8336,37.8336,37.7115,37.7585,1728076.0
2018-02-05 12:20:00,40.21,40.32,40.19,40.23,1888112.0,37.7491,37.8523,37.7303,37.7678,1888112.0
2018-02-05 12:25:00,40.23,40.35,40.22,40.28,1806124.0,37.7678,37.8805,37.7585,37.8148,1806124.0
2018-02-05 12:30:00,40.27,40.38,40.26,40.38,1653144.0,37.8054,37.9087,37.796,37.9087,1653144.0
2018-02-05 12:35:00,40.37,40.37,40.29,40.3,1099468.0,37.8993,37.8993,37.8242,37.8336,1099468.0
2018-02-05 12:40:00,40.3,40.47,40.29,40.46,1473212.0,37.8336,37.9932,37.8242,37.9838,1473212.0
2018-02-05 12:45:00,40.46,40.47,40.38,40.47,1232940.0,37.9838,37.9932,37.9087,37.9932,1232940.0
2018-02-05 12:50:00,40.47,40.51,40.45,40.48,1601688.0,37.9932,38.0307,37.9744,38.0025,1601688.0
2018-02-05 12:55:00,40.47,40.51,40.35,40.38,1844656.0,37.9932,38.0307,37.8805,37.9087,1844656.0
2018-02-05 13:00:00,40.38,40.38,40.25,40.26,1643036.0,37.9087,37.9087,37.7866,37.796,1643036.0
2018-02-05 13:05:00,40.26,40.34,40.23,40.25,1562436.0,37.796,37.8711,37.7678,37.7866,1562436.0
2018-02-05 13:10:00,40.25,40.37,40.23,40.31,1587900.0,37.7866,37.8993,37.7678,37.843,1587900.0
2018-02-05 13:15:00,40.31,40.32,40.19,40.22,1927052.0,37.843,37.8523,37.7303,37.7585,1927052.0
2018-02-05 13:20:00,40.23,40.31,40.21,40.29,1479368.0,37.7678,37.843,37.7491,37.8242,1479368.0
2018-02-05 13:25:00,40.29,40.3,40.19,40.27,1919392.0,37.8242,37.8336,37.7303,37.8054,1919392.0
2018-02-05 13:30:00,40.27,40.41,40.26,40.31,1827528.0,37.8054,37.9368,37.796,37.843,1827528.0
2018-02-05 13:35:00,40.31,40.35,40.24,40.25,1435012.0,37.843,37.8805,37.7772,37.7866,1435012.0
2018-02-05 13:40:00,40.25,40.38,40.25,40.29,1815352.0,37.7866,37.9087,37.7866,37.8242,1815352.0
2018-02-05 13:45:00,40.3,40.35,40.28,40.29,1382456.0,37.8336,37.8805,37.8148,37.8242,1382456.0
2018-02-05 13:50:00,40.29,40.44,40.29,40.43,1818248.0,37.8242,37.965,37.8242,37.9556,1818248.0
2018-02-05 13:55:00,40.43,40.62,40.42,40.61,2085660.0,37.9556,38.134,37.9462,38.1246,2085660.0
2018-02-05 14:00:00,40.6,40.62,40.49,40.53,1405332.0,38.1152,38.134,38.0119,38.0495,1405332.0
2018-02-05 14:05:00,40.54,40.55,40.39,40.46,1638032.0,38.0589,38.0683,37.9181,37.9838,1638032.0
2018-02-05 14:10:00,40.47,40.52,40.43,40.45,1049332.0,37.9932,38.0401,37.9556,37.9744,1049332.0
2018-02-05 14:15:00,40.45,40.45,40.32,40.37,2010944.0,37.9744,37.9744,37.8523,37.8993,2010944.0
2018-02-05 14:20:00,40.38,40.41,40.27,40.27,1591984.0,37.9087,37.9368,37.8054,37.8054,1591984.0
2018-02-05 14:25:00,40.28,40.38,40.27,40.32,1403760.0,37.8148,37.9087,37.8054,37.8523,1403760.0
2018-02-05 14:30:00,40.32,40.34,40.19,40.25,1826016.0,37.8523,37.8711,37.7303,37.7866,1826016.0
2018-02-05 14:35:00,40.25,40.34,40.21,40.3,2251992.0,37.7866,37.8711,37.7491,37.8336,2251992.0
2018-02-05 14:40:00,40.3,40.42,40.29,40.39,1737276.0,37.8336,37.9462,37.8242,37.9181,1737276.0
2018-02-05 14:45:00,40.39,40.47,40.26,40.29,2048136.0,37.9181,37.9932,37.796,37.8242,2048136.0
2018-02-05 14:50:00,40.29,40.31,40.2,40.26,2154496.0,37.8242,37.843,37.7397,37.796,2154496.0
2018-02-05 14:55:00,40.26,40.29,40.1,40.17,3114952.0,37.796,37.8242,37.6458,37.7115,3114952.0
2018-02-05 15:00:00,40.17,40.27,40.06,40.09,2982804.0,37.7115,37.8054,37.6083,37.6364,2982804.0
2018-02-05 15:05:00,40.09,40.21,39.65,39.66,5522076.0,37.6364,37.7491,37.2233,37.2327,5522076.0
2018-02-05 15:10:00,39.65,39.8,39.0,39.68,9321680.0,37.2233,37.3642,36.6131,37.2515,9321680.0
2018-02-05 15:15:00,39.7,40.15,39.52,39.66,5496504.0,37.2703,37.6927,37.1013,37.2327,5496504.0
2018-02-05 15:20:00,39.65,39.95,39.5,39.95,4656860.0,37.2233,37.505,37.0825,37.505,4656860.0
2018-02-05 15:25:00,39.96,40.09,39.83,40.02,4571820.0,37.5144,37.6364,37.3923,37.5707,4571820.0
2018-02-05 15:30:00,40.03,40.06,39.77,39.89,3647452.0,37.5801,37.6083,37.336,37.4487,3647452.0
2018-02-05 15:35:00,39.89,39.93,39.65,39.65,4025044.0,37.4487,37.4862,37.2233,37.2233,4025044.0
2018-02-05 15:40:00,39.65,39.85,39.57,39.74,3938492.0,37.2233,37.4111,37.1482,37.3078,3938492.0
2018-02-05 15:45:00,39.74,39.76,39.26,39.27,4857056.0,37.3078,37.3266,36.8572,36.8666,4857056.0
2018-02-05 15:50:00,39.26,39.37,39.12,39.16,6700016.0,36.8572,36.9605,36.7258,36.7633,6700016.0
2018-02-05 15:55:00,39.16,39.5,39.11,39.12,10823704.0,36.7633,37.0825,36.7164,36.7258,10823704.0
2018-02-06 09:30:00,38.73,39.41,38.5,39.39,18458300.0,36.3597,36.998,36.1437,36.9793,18458300.0
2018-02-06 09:35:00,39.38,39.75,39.35,39.72,8608916.0,36.9699,37.3172,36.9417,37.2891,8608916.0
2018-02-06 09:40:00,39.72,39.89,39.57,39.64,5833248.0,37.2891,37.4487,37.1482,37.214,5833248.0
2018-02-06 09:45:00,39.64,39.93,39.54,39.75,4771820.0,37.214,37.4862,37.1201,37.3172,4771820.0
2018-02-06 09:50:00,39.75,40.22,39.7,40.17,5830088.0,37.3172,37.7585,37.2703,37.7115,5830088.0
2018-02-06 09:55:00,40.17,40.25,39.51,39.72,6135400.0,37.7115,37.7866,37.0919,37.2891,6135400.0
2018-02-06 10:00:00,39.72,40.0,39.67,39.94,3911108.0,37.2891,37.5519,37.2421,37.4956,3911108.0
2018-02-06 10:05:00,39.94,40.1,39.79,39.83,4420004.0,37.4956,37.6458,37.3548,37.3923,4420004.0
2018-02-06 10:10:00,39.83,40.07,39.79,39.82,3744456.0,37.3923,37.6176,37.3548,37.3829,3744456.0
2018-02-06 10:15:00,39.8,39.87,39.38,39.67,4545520.0,37.3642,37.4299,36.9699,37.2421,4545520.0
2018-02-06 10:20:00,39.68,39.85,39.2,39.41,3189352.0,37.2515,37.4111,36.8009,36.998,3189352.0
2018-02-06 10:25:00,39.4,39.57,39.23,39.37,2958456.0,36.9886,37.1482,36.829,36.9605,2958456.0
2018-02-06 10:30:00,39.37,39.45,39.13,39.27,2643440.0,36.9605,37.0356,36.7352,36.8666,2643440.0
2018-02-06 10:35:00,39.28,39.32,39.05,39.28,3206060.0,36.876,36.9135,36.6601,36.876,3206060.0
2018-02-06 10:40:00,39.29,39.46,39.12,39.43,3029916.0,36.8854,37.045,36.7258,37.0168,3029916.0
2018-02-06 10:45:00,39.43,39.67,39.39,39.48,2840988.0,37.0168,37.2421,36.9793,37.0637,2840988.0
2018-02-06 10:50:00,39.49,39.62,39.29,39.6,2175808.0,37.0731,37.1952,36.8854,37.1764,2175808.0
2018-02-06 10:55:00,39.61,39.69,39.44,39.47,1847288.0,37.1858,37.2609,37.0262,37.0544,1847288.0
2018-02-06 11:00:00,39.47,39.51,39.28,39.33,1607704.0,37.0544,37.0919,36.876,36.9229,1607704.0
2018-02-06 11:05:00,39.33,39.47,39.13,39.29,1690760.0,36.9229,37.0544,36.7352,36.8854,1690760.0
2018-02-06 11:10:00,39.3,39.39,39.13,39.19,1691656.0,36.8948,36.9793,36.7352,36.7915,1691656.0
2018-02-06 11:15:00,39.19,39.4,39.15,39.4,2526652.0,36.7915,36.9886,36.7539,36.9886,2526652.0
2018-02-06 11:20:00,39.4,39.58,39.34,39.53,2219852.0,36.9886,37.1576,36.9323,37.1107,2219852.0
2018-02-06 11:25:00,39.54,39.54,39.28,39.42,1837408.0,37.1201,37.1201,36.876,37.0074,1837408.0
2018-02-06 11:30:00,39.42,39.43,39.19,39.24,1585848.0,37.0074,37.0168,36.7915,36.8384,1585848.0
2018-02-06 11:35:00,39.25,39.42,39.21,39.37,1176356.0,36.8478,37.0074,36.8103,36.9605,1176356.0
2018-02-06 11:40:00,39.37,39.54,39.37,39.51,1448752.0,36.9605,37.1201,36.9605,37.0919,1448752.0
2018-02-06 11:45:00,39.52,39.63,39.45,39.59,1861152.0,37.1013,37.2046,37.0356,37.167,1861152.0
2018-02-06 11:50:00,39.6,39.81,39.6,39.65,1908592.0,37.1764,37.3736,37.1764,37.2233,1908592.0
2018-02-06 11:55:00,39.65,39.85,39.61,39.63,1608704.0,37.2233,37.4111,37.1858,37.2046,1608704.0
2018-02-06 12:00:00,39.64,39.8,39.63,39.77,1529492.0,37.214,37.3642,37.2046,37.336,1529492.0
2018-02-06 12:05:00,39.76,39.97,39.76,39.93,2166852.0,37.3266,37.5238,37.3266,37.4862,2166852.0
2018-02-06 12:10:00,39.93,40.04,39.85,40.01,2583016.0,37.4862,37.5895,37.4111,37.5613,2583016.0
2018-02-06 12:15:00,40.01,40.14,39.83,39.93,2107348.0,37.5613,37.6834,37.3923,37.4862,2107348.0
2018-02-06 12:20:00,39.93,39.96,39.77,39.87,1590748.0,37.4862,37.5144,37.336,37.4299,1590748.0
2018-02-06 12:25:00,39.87,40.11,39.83,40.1,1882212.0,37.4299,37.6552,37.3923,37.6458,1882212.0
2018-02-06 12:30:00,40.11,40.17,40.01,40.06,1791956.0,37.6552,37.7115,37.5613,37.6083,1791956.0
2018-02-06 12:35:00,40.06,40.23,39.97,40.22,1878624.0,37.6083,37.7678,37.5238,37.7585,1878624.0
2018-02-06 12:40:00,40.22,40.22,40.09,40.12,2102416.0,37.7585,37.7585,37.6364,37.6646,2102416.0
2018-02-06 12:45:00,40.12,40.15,39.98,40.01,1741432.0,37.6646,37.6927,37.5331,37.5613,1741432.0
2018-02-06 12:50:00,40.02,40.05,39.83,40.01,1840756.0,37.5707,37.5989,37.3923,37.5613,1840756.0
2018-02-06 12:55:00,40.01,40.17,39.99,40.13,1915652.0,37.5613,37.7115,37.5425,37.674,1915652.0
2018-02-06 13:00:00,40.13,40.13,39.83,39.97,1928672.0,37.674,37.674,37.3923,37.5238,1928672.0
2018-02-06 13:05:00,39.98,40.07,39.84,39.84,1512344.0,37.5331,37.6176,37.4017,37.4017,1512344.0
2018-02-06 13:10:00,39.84,40.07,39.81,40.02,1359996.0,37.4017,37.6176,37.3736,37.5707,1359996.0
2018-02-06 13:15:00,40.03,40.12,39.98,40.09,1251320.0,37.5801,37.6646,37.5331,37.6364,1251320.0
2018-02-06 13:20:00,40.09,40.18,40.0,40.02,1450444.0,37.6364,37.7209,37.5519,37.5707,1450444.0
2018-02-06 13:25:00,40.01,40.13,40.01,40.13,1025920.0,37.5613,37.674,37.5613,37.674,1025920.0
2018-02-06 13:30:00,40.12,40.13,39.89,39.94,1798428.0,37.6646,37.674,37.4487,37.4956,1798428.0
2018-02-06 13:35:00,39.93,40.05,39.9,40.0,1117420.0,37.4862,37.5989,37.458,37.5519,1117420.0
2018-02-06 13:40:00,40.01,40.05,39.93,39.97,1164168.0,37.5613,37.5989,37.4862,37.5238,1164168.0
2018-02-06 13:45:00,39.97,39.99,39.8,39.85,1497084.0,37.5238,37.5425,37.3642,37.4111,1497084.0
2018-02-06 13:50:00,39.86,39.87,39.74,39.76,1483580.0,37.4205,37.4299,37.3078,37.3266,1483580.0
2018-02-06 13:55:00,39.76,39.91,39.75,39.82,2013772.0,37.3266,37.4674,37.3172,37.3829,2013772.0
2018-02-06 14:00:00,39.82,39.94,39.8,39.88,1308916.0,37.3829,37.4956,37.3642,37.4393,1308916.0
2018-02-06 14:05:00,39.88,39.9,39.74,39.78,1380632.0,37.4393,37.458,37.3078,37.3454,1380632.0
2018-02-06 14:10:00,39.77,40.03,39.76,39.95,1694144.0,37.336,37.5801,37.3266,37.505,1694144.0
2018-02-06 14:15:00,39.95,39.95,39.75,39.76,1608520.0,37.505,37.505,37.3172,37.3266,1608520.0
2018-02-06 14:20:00,39.75,39.85,39.69,39.71,1617520.0,37.3172,37.4111,37.2609,37.2797,1617520.0
2018-02-06 14:25:00,39.71,39.75,39.65,39.72,1239128.0,37.2797,37.3172,37.2233,37.2891,1239128.0
2018-02-06 14:30:00,39.73,39.88,39.66,39.87,1334888.0,37.2984,37.4393,37.2327,37.4299,1334888.0
2018-02-06 14:35:00,39.87,40.03,39.87,40.0,1774832.0,37.4299,37.5801,37.4299,37.5519,1774832.0
2018-02-06 14:40:00,39.99,40.13,39.99,40.13,1736184.0,37.5425,37.674,37.5425,37.674,1736184.0
2018-02-06 14:45:00,40.13,40.25,40.1,40.2,3231624.0,37.674,37.7866,37.6458,37.7397,3231624.0
2018-02-06 14:50:00,40.2,40.34,40.13,40.33,3833628.0,37.7397,37.8711,37.674,37.8617,3833628.0
2018-02-06 14:55:00,40.34,40.49,40.29,40.45,3961572.0,37.8711,38.0119,37.8242,37.9744,3961572.0
2018-02-06 15:00:00,40.46,40.62,40.43,40.6,3802128.0,37.9838,38.134,37.9556,38.1152,3802128.0
2018-02-06 15:05:00,40.61,40.73,40.54,40.71,3348316.0,38.1246,38.2372,38.0589,38.2185,3348316.0
2018-02-06 15:10:00,40.71,40.72,40.43,40.44,3414184.0,38.2185,38.2279,37.9556,37.965,3414184.0
2018-02-06 15:15:00,40.44,40.6,40.44,40.54,2309452.0,37.965,38.1152,37.965,38.0589,2309452.0
2018-02-06 15:20:00,40.55,40.68,40.38,40.45,2697472.0,38.0683,38.1903,37.9087,37.9744,2697472.0
2018-02-06 15:25:00,40.46,40.72,40.46,40.71,2286928.0,37.9838,38.2279,37.9838,38.2185,2286928.0
2018-02-06 15:30:00,40.71,40.82,40.55,40.77,3172668.0,38.2185,38.3217,38.0683,38.2748,3172668.0
2018-02-06 15:35:00,40.77,40.93,40.73,40.84,3923152.0,38.2748,38.425,38.2372,38.3405,3923152.0
2018-02-06 15:40:00,40.84,40.87,40.73,40.74,4299612.0,38.3405,38.3687,38.2372,38.2466,4299612.0
2018-02-06 15:45:00,40.74,40.8,40.55,40.56,3222832.0,38.2466,38.303,38.0683,38.0777,3222832.0
2018-02-06 15:50:00,40.55,40.69,40.51,40.63,2538836.0,38.0683,38.1997,38.0307,38.1434,2538836.0
2018-02-06 15:55:00,40.63,40.76,40.55,40.73,4956968.0,38.1434,38.2654,38.0683,38.2372,4956968.0
2018-02-07 09:30:00,40.77,40.85,40.28,40.34,8461372.0,38.2748,38.3499,37.8148,37.8711,8461372.0
2018-02-07 09:35:00,40.34,40.5,40.29,40.33,4955648.0,37.8711,38.0213,37.8242,37.8617,4955648.0
2018-02-07 09:40:00,40.32,40.47,40.31,40.4,3961984.0,37.8523,37.9932,37.843,37.9274,3961984.0
2018-02-07 09:45:00,40.4,40.44,40.29,40.32,3642724.0,37.9274,37.965,37.8242,37.8523,3642724.0
2018-02-07 09:50:00,40.32,40.44,40.3,40.37,2815420.0,37.8523,37.965,37.8336,37.8993,2815420.0
2018-02-07 09:55:00,40.37,40.54,40.3,40.49,3563992.0,37.8993,38.0589,37.8336,38.0119,3563992.0
2018-02-07 10:00:00,40.49,40.5,40.39,40.49,2802912.0,38.0119,38.0213,37.9181,38.0119,2802912.0
2018-02-07 10:05:00,40.49,40.66,40.49,40.57,3454972.0,38.0119,38.1715,38.0119,38.087,3454972.0
2018-02-07 10:10:00,40.57,40.6,40.5,40.56,2048460.0,38.087,38.1152,38.0213,38.0777,2048460.0
2018-02-07 10:15:00,40.56,40.61,40.53,40.57,2304288.0,38.0777,38.1246,38.0495,38.087,2304288.0
2018-02-07 10:20:00,40.57,40.58,40.44,40.48,2588396.0,38.087,38.0964,37.965,38.0025,2588396.0
2018-02-07 10:25:00,40.49,40.5,40.4,40.44,1861480.0,38.0119,38.0213,37.9274,37.965,1861480.0
2018-02-07 10:30:00,40.44,40.44,40.34,40.37,2057936.0,37.965,37.965,37.8711,37.8993,2057936.0
2018-02-07 10:35:00,40.36,40.47,40.34,40.46,1410764.0,37.8899,37.9932,37.8711,37.9838,1410764.0
2018-02-07 10:40:00,40.45,40.48,40.4,40.42,1302032.0,37.9744,38.0025,37.9274,37.9462,1302032.0
2018-02-07 10:45:00,40.42,40.57,40.4,40.56,1816668.0,37.9462,38.087,37.9274,38.0777,1816668.0
2018-02-07 10:50:00,40.56,40.62,40.5,40.52,1857740.0,38.0777,38.134,38.0213,38.0401,1857740.0
2018-02-07 10:55:00,40.53,40.56,40.45,40.5,1540272.0,38.0495,38.0777,37.9744,38.0213,1540272.0
2018-02-07 11:00:00,40.5,40.55,40.45,40.52,1420568.0,38.0213,38.0683,37.9744,38.0401,1420568.0
2018-02-07 11:05:00,40.52,40.6,40.49,40.57,1587548.0,38.0401,38.1152,38.0119,38.087,1587548.0
2018-02-07 11:10:00,40.57,40.59,40.51,40.58,1553756.0,38.087,38.1058,38.0307,38.0964,1553756.0
2018-02-07 11:15:00,40.58,40.59,40.43,40.45,1862596.0,38.0964,38.1058,37.9556,37.9744,1862596.0
2018-02-07 11:20:00,40.45,40.51,40.45,40.5,1205436.0,37.9744,38.0307,37.9744,38.0213,1205436.0
2018-02-07 11:25:00,40.5,40.5,40.39,40.4,1581936.0,38.0213,38.0213,37.9181,37.9274,1581936.0
2018-02-07 11:30:00,40.4,40.43,40.32,40.4,2144336.0,37.9274,37.9556,37.8523,37.9274,2144336.0
2018-02-07 11:35:00,40.4,40.42,40.35,40.38,1443688.0,37.9274,37.9462,37.8805,37.9087,1443688.0
2018-02-07 11:40:00,40.37,40.5,40.33,40.48,1943840.0,37.8993,38.0213,37.8617,38.0025,1943840.0
2018-02-07 11:45:00,40.48,40.51,40.41,40.41,1575520.0,38.0025,38.0307,37.9368,37.9368,1575520.0
2018-02-07 11:50:00,40.41,40.48,40.37,40.37,1869420.0,37.9368,38.0025,37.8993,37.8993,1869420.0
2018-02-07 11:55:00,40.37,40.44,40.32,40.42,1808324.0,37.8993,37.965,37.8523,37.9462,1808324.0
2018-02-07 12:00:00,40.42,40.44,40.38,40.4,1132872.0,37.9462,37.965,37.9087,37.9274,1132872.0
2018-02-07 12:05:00,40.4,40.44,40.37,40.43,1148568.0,37.9274,37.965,37.8993,37.9556,1148568.0
2018-02-07 12:10:00,40.43,40.46,40.39,40.4,1262852.0,37.9556,37.9838,37.9181,37.9274,1262852.0
2018-02-07 12:15:00,40.41,40.41,40.33,40.35,1254296.0,37.9368,37.9368,37.8617,37.8805,1254296.0
2018-02-07 12:20:00,40.35,40.36,40.3,40.36,1226240.0,37.8805,37.8899,37.8336,37.8899,1226240.0
2018-02-07 12:25:00,40.35,40.36,40.28,40.35,1341096.0,37.8805,37.8899,37.8148,37.8805,1341096.0
2018-02-07 12:30:00,40.36,40.38,40.21,40.24,2412288.0,37.8899,37.9087,37.7491,37.7772,2412288.0
2018-02-07 12:35:00,40.24,40.25,40.18,40.21,1766040.0,37.7772,37.7866,37.7209,37.7491,1766040.0
2018-02-07 12:40:00,40.21,40.28,40.21,40.25,1591080.0,37.7491,37.8148,37.7491,37.7866,1591080.0
2018-02-07 12:45:00,40.25,40.28,40.03,40.06,2687540.0,37.7866,37.8148,37.5801,37.6083,2687540.0
2018-02-07 12:50:00,40.06,40.17,40.03,40.1,2136944.0,37.6083,37.7115,37.5801,37.6458,2136944.0
2018-02-07 12:55:00,40.1,40.2,40.09,40.12,1589240.0,37.6458,37.7397,37.6364,37.6646,1589240.0
2018-02-07 13:00:00,40.13,40.21,40.04,40.11,2064600.0,37.674,37.7491,37.5895,37.6552,2064600.0
2018-02-07 13:05:00,40.1,40.1,39.97,40.03,2174068.0,37.6458,37.6458,37.5238,37.5801,2174068.0
2018-02-07 13:10:00,40.03,40.06,39.86,39.9,2672576.0,37.5801,37.6083,37.4205,37.458,2672576.0
2018-02-07 13:15:00,39.9,40.2,39.77,40.13,3158492.0,37.458,37.7397,37.336,37.674,3158492.0
2018-02-07 13:20:00,40.13,40.14,39.89,40.02,2175016.0,37.674,37.6834,37.4487,37.5707,2175016.0
2018-02-07 13:25:00,40.02,40.14,39.94,40.13,2034436.0,37.5707,37.6834,37.4956,37.674,2034436.0
2018-02-07 13:30:00,40.13,40.22,40.09,40.2,1591004.0,37.674,37.7585,37.6364,37.7397,1591004.0
2018-02-07 13:35:00,40.2,40.35,40.2,40.24,2203264.0,37.7397,37.8805,37.7397,37.7772,2203264.0
2018-02-07 13:40:00,40.24,40.33,40.24,40.31,1486340.0,37.7772,37.8617,37.7772,37.843,1486340.0
2018-02-07 13:45:00,40.3,40.3,40.21,40.24,1458244.0,37.8336,37.8336,37.7491,37.7772,1458244.0
2018-02-07 13:50:00,40.24,40.27,40.19,40.25,1565452.0,37.7772,37.8054,37.7303,37.7866,1565452.0
2018-02-07 13:55:00,40.26,40.31,40.22,40.29,1064924.0,37.796,37.843,37.7585,37.8242,1064924.0
2018-02-07 14:00:00,40.29,40.29,40.1,40.17,1681412.0,37.8242,37.8242,37.6458,37.7115,1681412.0
2018-02-07 14:05:00,40.17,40.25,40.17,40.18,1044504.0,37.7115,37.7866,37.7115,37.7209,1044504.0
2018-02-07 14:10:00,40.18,40.29,40.18,40.27,1266852.0,37.7209,37.8242,37.7209,37.8054,1266852.0
2018-02-07 14:15:00,40.28,40.31,40.24,40.3,1129296.0,37.8148,37.843,37.7772,37.8336,1129296.0
2018-02-07 14:20:00,40.3,40.35,40.27,40.28,1327400.0,37.8336,37.8805,37.8054,37.8148,1327400.0
2018-02-07 14:25:00,40.28,40.35,40.25,40.34,1015928.0,37.8148,37.8805,37.7866,37.8711,1015928.0
2018-02-07 14:30:00,40.34,40.35,40.31,40.33,986976.0,37.8711,37.8805,37.843,37.8617,986976.0
2018-02-07 14:35:00,40.33,40.35,40.22,40.24,2169772.0,37.8617,37.8805,37.7585,37.7772,2169772.0
2018-02-07 14:40:00,40.24,40.26,40.2,40.21,1484988.0,37.7772,37.796,37.7397,37.7491,1484988.0
2018-02-07 14:45:00,40.21,40.22,40.08,40.11,1931816.0,37.7491,37.7585,37.627,37.6552,1931816.0
2018-02-07 14:50:00,40.11,40.11,39.96,40.07,2306496.0,37.6552,37.6552,37.5144,37.6176,2306496.0
2018-02-07 14:55:00,40.07,40.13,40.0,40.11,1590144.0,37.6176,37.674,37.5519,37.6552,1590144.0
2018-02-07 15:00:00,40.12,40.22,40.06,40.16,1523144.0,37.6646,37.7585,37.6083,37.7021,1523144.0
2018-02-07 15:05:00,40.16,40.2,40.08,40.11,1531352.0,37.7021,37.7397,37.627,37.6552,1531352.0
2018-02-07 15:10:00,40.12,40.33,40.1,40.29,1483688.0,37.6646,37.8617,37.6458,37.8242,1483688.0
2018-02-07 15:15:00,40.29,40.32,40.24,40.24,1418264.0,37.8242,37.8523,37.7772,37.7772,1418264.0
2018-02-07 15:20:00,40.25,40.29,40.19,40.2,1465720.0,37.7866,37.8242,37.7303,37.7397,1465720.0
2018-02-07 15:25:00,40.2,40.3,40.19,40.27,1496816.0,37.7397,37.8336,37.7303,37.8054,1496816.0
2018-02-07 15:30:00,40.26,40.29,40.18,40.27,1347876.0,37.796,37.8242,37.7209,37.8054,1347876.0
2018-02-07 15:35:00,40.27,40.32,40.22,40.24,1691552.0,37.8054,37.8523,37.7585,37.7772,1691552.0
2018-02-07 15:40:00,40.24,40.28,40.15,40.16,1729496.0,37.7772,37.8148,37.6927,37.7021,1729496.0
2018-02-07 15:45:00,40.16,40.17,40.01,40.1,2458852.0,37.7021,37.7115,37.5613,37.6458,2458852.0
2018-02-07 15:50:00,40.1,40.12,39.95,40.02,3443920.0,37.6458,37.6646,37.505,37.5707,3443920.0
2018-02-07 15:55:00,40.02,40.08,39.88,39.88,8197624.0,37.5707,37.627,37.4393,37.4393,8197624.0
2018-02-08 09:30:00,40.07,40.2,40.0,40.04,5653440.0,37.6176,37.7397,37.5519,37.5895,5653440.0
2018-02-08 09:35:00,40.04,40.12,39.98,40.08,2732488.0,37.5895,37.6646,37.5331,37.627,2732488.0
2018-02-08 09:40:00,40.09,40.1,39.91,39.95,2782084.0,37.6364,37.6458,37.4674,37.505,2782084.0
2018-02-08 09:45:00,39.94,40.1,39.93,40.07,2407880.0,37.4956,37.6458,37.4862,37.6176,2407880.0
2018-02-08 09:50:00,40.08,40.14,39.97,40.09,2732440.0,37.627,37.6834,37.5238,37.6364,2732440.0
2018-02-08 09:55:00,40.09,40.18,40.03,40.04,2182040.0,37.6364,37.7209,37.5801,37.5895,2182040.0
2018-02-08 10:00:00,40.04,40.1,39.93,40.01,2545700.0,37.5895,37.6458,37.4862,37.5613,2545700.0
2018-02-08 10:05:00,40.02,40.13,40.0,40.12,1851004.0,37.5707,37.674,37.5519,37.6646,1851004.0
2018-02-08 10:10:00,40.12,40.12,40.02,40.07,1589564.0,37.6646,37.6646,37.5707,37.6176,1589564.0
2018-02-08 10:15:00,40.07,40.22,40.05,40.13,2370492.0,37.6176,37.7585,37.5989,37.674,2370492.0
2018-02-08 10:20:00,40.13,40.2,40.03,40.14,1995584.0,37.674,37.7397,37.5801,37.6834,1995584.0
2018-02-08 10:25:00,40.15,40.17,39.93,39.95,1973752.0,37.6927,37.7115,37.4862,37.505,1973752.0
2018-02-08 10:30:00,39.96,40.06,39.94,40.01,1941020.0,37.5144,37.6083,37.4956,37.5613,1941020.0
2018-02-08 10:35:00,40.01,40.06,39.98,40.04,2071876.0,37.5613,37.6083,37.5331,37.5895,2071876.0
2018-02-08 10:40:00,40.04,40.13,40.04,40.06,1950360.0,37.5895,37.674,37.5895,37.6083,1950360.0
2018-02-08 10:45:00,40.06,40.08,40.01,40.05,1402840.0,37.6083,37.627,37.5613,37.5989,1402840.0
2018-02-08 10:50:00,40.05,40.05,39.98,40.01,2391380.0,37.5989,37.5989,37.5331,37.5613,2391380.0
2018-02-08 10:55:00,40.01,40.05,39.89,40.02,2951832.0,37.5613,37.5989,37.4487,37.5707,2951832.0
2018-02-08 11:00:00,40.02,40.13,40.0,40.1,1914076.0,37.5707,37.674,37.5519,37.6458,1914076.0
2018-02-08 11:05:00,40.1,40.13,40.03,40.05,1583872.0,37.6458,37.674,37.5801,37.5989,1583872.0
2018-02-08 11:10:00,40.05,40.12,39.99,40.01,2530632.0,37.5989,37.6646,37.5425,37.5613,2530632.0
2018-02-08 11:15:00,40.01,40.06,39.9,39.99,2495412.0,37.5613,37.6083,37.458,37.5425,2495412.0
2018-02-08 11:20:00,39.99,40.01,39.87,39.94,2861496.0,37.5425,37.5613,37.4299,37.4956,2861496.0
2018-02-08 11:25:00,39.93,39.98,39.88,39.93,2579572.0,37.4862,37.5331,37.4393,37.4862,2579572.0
2018-02-08 11:30:00,39.93,40.02,39.88,40.0,2622612.0,37.4862,37.5707,37.4393,37.5519,2622612.0
2018-02-08 11:35:00,40.0,40.07,39.94,40.04,2480552.0,37.5519,37.6176,37.4956,37.5895,2480552.0
2018-02-08 11:40:00,40.04,40.05,39.94,40.01,2037596.0,37.5895,37.5989,37.4956,37.5613,2037596.0
2018-02-08 11:45:00,40.0,40.06,39.96,40.03,2174664.0,37.5519,37.6083,37.5144,37.5801,2174664.0
2018-02-08 11:50:00,40.02,40.25,40.02,40.21,2620104.0,37.5707,37.7866,37.5707,37.7491,2620104.0
2018-02-08 11:55:00,40.22,40.22,40.09,40.1,1756616.0,37.7585,37.7585,37.6364,37.6458,1756616.0
2018-02-08 12:00:00,40.1,40.13,40.07,40.12,1497344.0,37.6458,37.674,37.6176,37.6646,1497344.0
2018-02-08 12:05:00,40.12,40.14,39.98,39.99,2064464.0,37.6646,37.6834,37.5331,37.5425,2064464.0
2018-02-08 12:10:00,39.99,40.02,39.94,39.98,1480344.0,37.5425,37.5707,37.4956,37.5331,1480344.0
2018-02-08 12:15:00,39.98,40.01,39.93,39.95,1296128.0,37.5331,37.5613,37.4862,37.505,1296128.0
2018-02-08 12:20:00,39.95,39.95,39.85,39.91,2389008.0,37.505,37.505,37.4111,37.4674,2389008.0
2018-02-08 12:25:00,39.91,39.91,39.73,39.85,2941964.0,37.4674,37.4674,37.2984,37.4111,2941964.0
2018-02-08 12:30:00,39.85,39.93,39.77,39.83,1791480.0,37.4111,37.4862,37.336,37.3923,1791480.0
2018-02-08 12:35:00,39.84,39.92,39.77,39.85,2022184.0,37.4017,37.4768,37.336,37.4111,2022184.0
2018-02-08 12:40:00,39.85,40.0,39.84,39.88,1632612.0,37.4111,37.5519,37.4017,37.4393,1632612.0
2018-02-08 12:45:00,39.88,39.9,39.65,39.74,2474908.0,37.4393,37.458,37.2233,37.3078,2474908.0
2018-02-08 12:50:00,39.74,39.74,39.53,39.57,2793944.0,37.3078,37.3078,37.1107,37.1482,2793944.0
2018-02-08 12:55:00,39.57,39.79,39.47,39.7,3278236.0,37.1482,37.3548,37.0544,37.2703,3278236.0
2018-02-08 13:00:00,39.69,39.77,39.6,39.69,1953596.0,37.2609,37.336,37.1764,37.2609,1953596.0
2018-02-08 13:05:00,39.69,39.84,39.63,39.8,2159704.0,37.2609,37.4017,37.2046,37.3642,2159704.0
2018-02-08 13:10:00,39.8,39.86,39.71,39.76,1837664.0,37.3642,37.4205,37.2797,37.3266,1837664.0
2018-02-08 13:15:00,39.75,39.97,39.74,39.88,3081740.0,37.3172,37.5238,37.3078,37.4393,3081740.0
2018-02-08 13:20:00,39.88,39.98,39.78,39.83,1432256.0,37.4393,37.5331,37.3454,37.3923,1432256.0
2018-02-08 13:25:00,39.82,39.85,39.67,39.68,1600428.0,37.3829,37.4111,37.2421,37.2515,1600428.0
2018-02-08 13:30:00,39.68,39.78,39.64,39.75,1338748.0,37.2515,37.3454,37.214,37.3172,1338748.0
2018-02-08 13:35:00,39.75,39.95,39.75,39.94,1442844.0,37.3172,37.505,37.3172,37.4956,1442844.0
2018-02-08 13:40:00,39.93,40.0,39.85,39.98,1333180.0,37.4862,37.5519,37.4111,37.5331,1333180.0
2018-02-08 13:45:00,39.97,40.07,39.88,39.88,2010800.0,37.5238,37.6176,37.4393,37.4393,2010800.0
2018-02-08 13:50:00,39.9,40.04,39.88,39.98,1490340.0,37.458,37.5895,37.4393,37.5331,1490340.0
2018-02-08 13:55:00,40.0,40.01,39.87,39.96,1279124.0,37.5519,37.5613,37.4299,37.5144,1279124.0
2018-02-08 14:00:00,39.96,39.98,39.8,39.82,1215868.0,37.5144,37.5331,37.3642,37.3829,1215868.0
2018-02-08 14:05:00,39.82,39.92,39.79,39.92,886492.0,37.3829,37.4768,37.3548,37.4768,886492.0
2018-02-08 14:10:00,39.92,39.96,39.87,39.9,1244772.0,37.4768,37.5144,37.4299,37.458,1244772.0
2018-02-08 14:15:00,39.88,40.03,39.86,39.97,1677408.0,37.4393,37.5801,37.4205,37.5238,1677408.0
2018-02-08 14:20:00,39.97,40.01,39.86,39.9,1348564.0,37.5238,37.5613,37.4205,37.458,1348564.0
2018-02-08 14:25:00,39.89,39.9,39.77,39.81,1160480.0,37.4487,37.458,37.336,37.3736,1160480.0
2018-02-08 14:30:00,39.8,39.81,39.67,39.74,1455972.0,37.3642,37.3736,37.2421,37.3078,1455972.0
2018-02-08 14:35:00,39.74,39.82,39.67,39.81,1299084.0,37.3078,37.3829,37.2421,37.3736,1299084.0
2018-02-08 14:40:00,39.81,39.82,39.69,39.7,1193196.0,37.3736,37.3829,37.2609,37.2703,1193196.0
2018-02-08 14:45:00,39.7,39.84,39.68,39.76,1053904.0,37.2703,37.4017,37.2515,37.3266,1053904.0
2018-02-08 14:50:00,39.76,39.78,39.63,39.69,1331348.0,37.3266,37.3454,37.2046,37.2609,1331348.0
2018-02-08 14:55:00,39.69,39.74,39.62,39.71,1669908.0,37.2609,37.3078,37.1952,37.2797,1669908.0
2018-02-08 15:00:00,39.72,39.8,39.6,39.79,1937880.0,37.2891,37.3642,37.1764,37.3548,1937880.0
2018-02-08 15:05:00,39.8,39.85,39.74,39.74,1915152.0,37.3642,37.4111,37.3078,37.3078,1915152.0
2018-02-08 15:10:00,39.74,39.78,39.65,39.7,1622928.0,37.3078,37.3454,37.2233,37.2703,1622928.0
2018-02-08 15:15:00,39.7,39.76,39.65,39.68,1554728.0,37.2703,37.3266,37.2233,37.2515,1554728.0
2018-02-08 15:20:00,39.68,39.79,39.6,39.71,1818956.0,37.2515,37.3548,37.1764,37.2797,1818956.0
2018-02-08 15:25:00,39.72,39.83,39.69,39.7,1562528.0,37.2891,37.3923,37.2609,37.2703,1562528.0
2018-02-08 15:30:00,39.69,39.76,39.55,39.58,2009840.0,37.2609,37.3266,37.1295,37.1576,2009840.0
2018-02-08 15:35:00,39.58,39.6,39.45,39.46,3199492.0,37.1576,37.1764,37.0356,37.045,3199492.0
2018-02-08 15:40:00,39.46,39.54,39.34,39.53,3648616.0,37.045,37.1201,36.9323,37.1107,3648616.0
2018-02-08 15:45:00,39.52,39.52,39.3,39.36,3397004.0,37.1013,37.1013,36.8948,36.9511,3397004.0
2018-02-08 15:50:00,39.36,39.36,39.15,39.26,5106524.0,36.9511,36.9511,36.7539,36.8572,5106524.0
2018-02-08 15:55:00,39.25,39.28,38.76,38.85,8863376.0,36.8478,36.876,36.3878,36.4723,8863376.0
2018-02-09 09:30:00,39.17,39.46,39.13,39.29,8801632.0,36.9208,37.1942,36.8831,37.0339,8801632.0
2018-02-09 09:35:00,39.29,39.34,38.95,38.98,4159768.0,37.0339,37.0811,36.7135,36.7417,4159768.0
2018-02-09 09:40:00,38.98,39.35,38.96,39.27,3676040.0,36.7417,37.0905,36.7229,37.0151,3676040.0
2018-02-09 09:45:00,39.28,39.4,39.21,39.24,2774740.0,37.0245,37.1376,36.9585,36.9868,2774740.0
2018-02-09 09:50:00,39.25,39.37,39.17,39.37,2503464.0,36.9962,37.1094,36.9208,37.1094,2503464.0
2018-02-09 09:55:00,39.37,39.42,39.26,39.29,2546156.0,37.1094,37.1565,37.0057,37.0339,2546156.0
2018-02-09 10:00:00,39.29,39.41,39.2,39.2,2622932.0,37.0339,37.1471,36.9491,36.9491,2622932.0
2018-02-09 10:05:00,39.2,39.34,39.18,39.3,2774424.0,36.9491,37.0811,36.9303,37.0434,2774424.0
2018-02-09 10:10:00,39.31,39.38,39.27,39.32,2215456.0,37.0528,37.1188,37.0151,37.0622,2215456.0
2018-02-09 10:15:00,39.32,39.45,39.26,39.39,3132984.0,37.0622,37.1848,37.0057,37.1282,3132984.0
2018-02-09 10:20:00,39.39,39.41,39.34,39.35,1638228.0,37.1282,37.1471,37.0811,37.0905,1638228.0
2018-02-09 10:25:00,39.36,39.47,39.31,39.34,2476228.0,37.0999,37.2036,37.0528,37.0811,2476228.0
2018-02-09 10:30:00,39.34,39.35,39.22,39.27,1896944.0,37.0811,37.0905,36.968,37.0151,1896944.0
2018-02-09 10:35:00,39.27,39.27,39.12,39.13,1855476.0,37.0151,37.0151,36.8737,36.8831,1855476.0
2018-02-09 10:40:00,39.13,39.13,38.96,39.01,2911744.0,36.8831,36.8831,36.7229,36.77,2911744.0
2018-02-09 10:45:00,39.02,39.02,38.69,38.79,4917704.0,36.7795,36.7795,36.4684,36.5627,4917704.0
2018-02-09 10:50:00,38.79,39.07,38.75,39.03,3593652.0,36.5627,36.8266,36.525,36.7889,3593652.0
2018-02-09 10:55:00,39.05,39.13,38.9,38.98,3593888.0,36.8077,36.8831,36.6663,36.7417,3593888.0
2018-02-09 11:00:00,38.98,39.12,38.94,39.03,2951136.0,36.7417,36.8737,36.704,36.7889,2951136.0
2018-02-09 11:05:00,39.04,39.07,38.91,38.97,1791640.0,36.7983,36.8266,36.6758,36.7323,1791640.0
2018-02-09 11:10:00,38.97,39.04,38.88,38.9,1752124.0,36.7323,36.7983,36.6475,36.6663,1752124.0
2018-02-09 11:15:00,38.9,38.91,38.73,38.85,3403884.0,36.6663,36.6758,36.5061,36.6192,3403884.0
2018-02-09 11:20:00,38.85,38.99,38.78,38.79,2128244.0,36.6192,36.7512,36.5532,36.5627,2128244.0
2018-02-09 11:25:00,38.79,38.87,38.76,38.87,1859988.0,36.5627,36.6381,36.5344,36.6381,1859988.0
2018-02-09 11:30:00,38.85,38.98,38.83,38.98,1707912.0,36.6192,36.7417,36.6004,36.7417,1707912.0
2018-02-09 11:35:00,38.97,39.07,38.93,38.96,1586252.0,36.7323,36.8266,36.6946,36.7229,1586252.0
2018-02-09 11:40:00,38.97,38.99,38.87,38.88,961172.0,36.7323,36.7512,36.6381,36.6475,961172.0
2018-02-09 11:45:00,38.88,38.89,38.75,38.77,1105220.0,36.6475,36.6569,36.525,36.5438,1105220.0
2018-02-09 11:50:00,38.77,38.82,38.74,38.78,1478576.0,36.5438,36.5909,36.5155,36.5532,1478576.0
2018-02-09 11:55:00,38.78,38.84,38.72,38.74,2088504.0,36.5532,36.6098,36.4967,36.5155,2088504.0
2018-02-09 12:00:00,38.74,38.84,38.73,38.75,1807000.0,36.5155,36.6098,36.5061,36.525,1807000.0
2018-02-09 12:05:00,38.75,38.79,38.52,38.54,3372604.0,36.525,36.5627,36.3082,36.327,3372604.0
2018-02-09 12:10:00,38.53,38.69,38.45,38.53,2956848.0,36.3176,36.4684,36.2422,36.3176,2956848.0
2018-02-09 12:15:00,38.54,38.58,38.44,38.5,2807320.0,36.327,36.3647,36.2328,36.2893,2807320.0
2018-02-09 12:20:00,38.51,38.72,38.49,38.55,1790812.0,36.2987,36.4967,36.2799,36.3364,1790812.0
2018-02-09 12:25:00,38.55,38.58,38.4,38.43,2271872.0,36.3364,36.3647,36.1951,36.2233,2271872.0
2018-02-09 12:30:00,38.44,38.63,38.43,38.5,1902124.0,36.2328,36.4118,36.2233,36.2893,1902124.0
2018-02-09 12:35:00,38.5,38.52,38.35,38.42,2274380.0,36.2893,36.3082,36.1479,36.2139,2274380.0
2018-02-09 12:40:00,38.41,38.45,38.26,38.27,2616728.0,36.2045,36.2422,36.0631,36.0725,2616728.0
2018-02-09 12:45:00,38.27,38.3,37.87,37.98,5423720.0,36.0725,36.1008,35.6955,35.7992,5423720.0
2018-02-09 12:50:00,37.97,38.31,37.95,38.3,2697000.0,35.7897,36.1102,35.7709,36.1008,2697000.0
2018-02-09 12:55:00,38.31,38.54,38.27,38.48,2305156.0,36.1102,36.327,36.0725,36.2705,2305156.0
2018-02-09 13:00:00,38.48,38.49,38.2,38.26,1566428.0,36.2705,36.2799,36.0065,36.0631,1566428.0
2018-02-09 13:05:00,38.27,38.34,38.06,38.06,1533448.0,36.0725,36.1385,35.8746,35.8746,1533448.0
2018-02-09 13:10:00,38.06,38.11,37.97,38.04,2501496.0,35.8746,35.9217,35.7897,35.8557,2501496.0
2018-02-09 13:15:00,38.05,38.2,37.94,38.19,2323900.0,35.8651,36.0065,35.7615,35.9971,2323900.0
2018-02-09 13:20:00,38.18,38.2,37.85,37.9,2396860.0,35.9877,36.0065,35.6766,35.7238,2396860.0
2018-02-09 13:25:00,37.91,38.06,37.71,37.85,4336932.0,35.7332,35.8746,35.5447,35.6766,4336932.0
2018-02-09 13:30:00,37.85,37.97,37.78,37.82,1563488.0,35.6766,35.7897,35.6107,35.6484,1563488.0
2018-02-09 13:35:00,37.83,37.93,37.65,37.67,2423948.0,35.6578,35.752,35.4881,35.507,2423948.0
2018-02-09 13:40:00,37.67,37.87,37.6,37.65,3736288.0,35.507,35.6955,35.441,35.4881,3736288.0
2018-02-09 13:45:00,37.65,37.87,37.56,37.87,4111132.0,35.4881,35.6955,35.4033,35.6955,4111132.0
2018-02-09 13:50:00,37.87,37.97,37.81,37.94,2794420.0,35.6955,35.7897,35.6389,35.7615,2794420.0
2018-02-09 13:55:00,37.93,38.13,37.9,37.94,3687084.0,35.752,35.9406,35.7238,35.7615,3687084.0
2018-02-09 14:00:00,37.94,38.45,37.9,38.38,3464572.0,35.7615,36.2422,35.7238,36.1762,3464572.0
2018-02-09 14:05:00,38.35,38.35,38.17,38.31,2699480.0,36.1479,36.1479,35.9783,36.1102,2699480.0
2018-02-09 14:10:00,38.3,38.54,38.24,38.39,2834472.0,36.1008,36.327,36.0442,36.1856,2834472.0
2018-02-09 14:15:00,38.39,38.7,38.32,38.65,2796060.0,36.1856,36.4778,36.1196,36.4307,2796060.0
2018-02-09 14:20:00,38.65,38.81,38.56,38.79,3516424.0,36.4307,36.5815,36.3459,36.5627,3516424.0
2018-02-09 14:25:00,38.78,38.87,38.42,38.47,3166908.0,36.5532,36.6381,36.2139,36.261,3166908.0
2018-02-09 14:30:00,38.47,38.65,38.4,38.51,1996616.0,36.261,36.4307,36.1951,36.2987,1996616.0
2018-02-09 14:35:00,38.5,38.67,38.41,38.65,1849044.0,36.2893,36.4495,36.2045,36.4307,1849044.0
2018-02-09 14:40:00,38.66,38.74,38.59,38.66,1854040.0,36.4401,36.5155,36.3741,36.4401,1854040.0
2018-02-09 14:45:00,38.67,38.75,38.63,38.7,2129620.0,36.4495,36.525,36.4118,36.4778,2129620.0
2018-02-09 14:50:00,38.7,38.85,38.66,38.78,2479616.0,36.4778,36.6192,36.4401,36.5532,2479616.0
2018-02-09 14:55:00,38.78,38.78,38.63,38.68,2000500.0,36.5532,36.5532,36.4118,36.459,2000500.0
2018-02-09 15:00:00,38.69,38.72,38.5,38.6,2427920.0,36.4684,36.4967,36.2893,36.3836,2427920.0
2018-02-09 15:05:00,38.6,38.67,38.37,38.49,2044004.0,36.3836,36.4495,36.1668,36.2799,2044004.0
2018-02-09 15:10:00,38.49,38.63,38.4,38.63,1905556.0,36.2799,36.4118,36.1951,36.4118,1905556.0
2018-02-09 15:15:00,38.63,38.7,38.51,38.66,1617500.0,36.4118,36.4778,36.2987,36.4401,1617500.0
2018-02-09 15:20:00,38.66,38.77,38.63,38.63,1832008.0,36.4401,36.5438,36.4118,36.4118,1832008.0
2018-02-09 15:25:00,38.65,38.82,38.6,38.74,2011572.0,36.4307,36.5909,36.3836,36.5155,2011572.0
2018-02-09 15:30:00,38.74,38.91,38.69,38.91,2563348.0,36.5155,36.6758,36.4684,36.6758,2563348.0
2018-02-09 15:35:00,38.9,38.94,38.77,38.85,2829484.0,36.6663,36.704,36.5438,36.6192,2829484.0
2018-02-09 15:40:00,38.84,38.95,38.84,38.94,2934544.0,36.6098,36.7135,36.6098,36.704,2934544.0
2018-02-09 15:45:00,38.94,39.17,38.92,39.09,4018288.0,36.704,36.9208,36.6852,36.8454,4018288.0
2018-02-09 15:50:00,39.09,39.3,39.09,39.17,5133332.0,36.8454,37.0434,36.8454,36.9208,5133332.0
2018-02-09 15:55:00,39.16,39.2,38.9,38.99,6297736.0,36.9114,36.9491,36.6663,36.7512,6297736.0
2018-02-12 09:30:00,39.62,39.65,39.38,39.59,7295420.0,37.345,37.3733,37.1188,37.3167,7295420.0
2018-02-12 09:35:00,39.59,39.73,39.54,39.67,4466184.0,37.3167,37.4487,37.2696,37.3921,4466184.0
2018-02-12 09:40:00,39.67,39.85,39.63,39.84,5101816.0,37.3921,37.5618,37.3544,37.5524,5101816.0
2018-02-12 09:45:00,39.84,40.08,39.83,39.85,7068952.0,37.5524,37.7786,37.5429,37.5618,7068952.0
2018-02-12 09:50:00,39.85,40.04,39.83,39.96,4314220.0,37.5618,37.7409,37.5429,37.6655,4314220.0
2018-02-12 09:55:00,39.95,40.04,39.85,39.9,3770012.0,37.656,37.7409,37.5618,37.6089,3770012.0
2018-02-12 10:00:00,39.9,40.1,39.88,40.04,3990008.0,37.6089,37.7974,37.5901,37.7409,3990008.0
2018-02-12 10:05:00,40.05,40.12,39.95,39.97,3336184.0,37.7503,37.8163,37.656,37.6749,3336184.0
2018-02-12 10:10:00,39.97,40.06,39.92,39.98,2890792.0,37.6749,37.7597,37.6278,37.6843,2890792.0
2018-02-12 10:15:00,39.98,40.01,39.81,39.85,2849552.0,37.6843,37.7126,37.5241,37.5618,2849552.0
2018-02-12 10:20:00,39.84,39.93,39.73,39.81,2473516.0,37.5524,37.6372,37.4487,37.5241,2473516.0
2018-02-12 10:25:00,39.8,39.9,39.69,39.86,2714568.0,37.5147,37.6089,37.411,37.5712,2714568.0
2018-02-12 10:30:00,39.85,39.98,39.76,39.97,1770036.0,37.5618,37.6843,37.477,37.6749,1770036.0
2018-02-12 10:35:00,39.97,40.08,39.94,40.06,2856244.0,37.6749,37.7786,37.6466,37.7597,2856244.0
2018-02-12 10:40:00,40.06,40.1,40.0,40.05,3260856.0,37.7597,37.7974,37.7032,37.7503,3260856.0
2018-02-12 10:45:00,40.05,40.14,40.04,40.13,3138548.0,37.7503,37.8351,37.7409,37.8257,3138548.0
2018-02-12 10:50:00,40.15,40.15,40.04,40.1,2395668.0,37.8446,37.8446,37.7409,37.7974,2395668.0
2018-02-12 10:55:00,40.1,40.21,40.1,40.19,2666068.0,37.7974,37.9011,37.7974,37.8823,2666068.0
2018-02-12 11:00:00,40.19,40.28,40.14,40.23,3700612.0,37.8823,37.9671,37.8351,37.92,3700612.0
2018-02-12 11:05:00,40.23,40.33,40.18,40.21,2534848.0,37.92,38.0142,37.8728,37.9011,2534848.0
2018-02-12 11:10:00,40.21,40.35,40.16,40.32,2540600.0,37.9011,38.0331,37.854,38.0048,2540600.0
2018-02-12 11:15:00,40.32,40.35,40.23,40.34,2329584.0,38.0048,38.0331,37.92,38.0237,2329584.0
2018-02-12 11:20:00,40.34,40.37,40.27,40.36,2390048.0,38.0237,38.0519,37.9577,38.0425,2390048.0
2018-02-12 11:25:00,40.36,40.38,40.24,40.3,2384920.0,38.0425,38.0614,37.9294,37.986,2384920.0
2018-02-12 11:30:00,40.3,40.32,40.22,40.3,1785256.0,37.986,38.0048,37.9105,37.986,1785256.0
2018-02-12 11:35:00,40.29,40.4,40.27,40.4,1788324.0,37.9765,38.0802,37.9577,38.0802,1788324.0
2018-02-12 11:40:00,40.4,40.46,40.38,40.42,2103572.0,38.0802,38.1368,38.0614,38.0991,2103572.0
2018-02-12 11:45:00,40.42,40.44,40.35,40.41,1736320.0,38.0991,38.1179,38.0331,38.0896,1736320.0
2018-02-12 11:50:00,40.41,40.46,40.35,40.45,1676888.0,38.0896,38.1368,38.0331,38.1273,1676888.0
2018-02-12 11:55:00,40.46,40.53,40.43,40.52,2954016.0,38.1368,38.2027,38.1085,38.1933,2954016.0
2018-02-12 12:00:00,40.52,40.54,40.47,40.51,1766524.0,38.1933,38.2122,38.1462,38.1839,1766524.0
2018-02-12 12:05:00,40.5,40.56,40.46,40.56,1553780.0,38.1745,38.231,38.1368,38.231,1553780.0
2018-02-12 12:10:00,40.56,40.66,40.53,40.64,1826660.0,38.231,38.3253,38.2027,38.3064,1826660.0
2018-02-12 12:15:00,40.64,40.66,40.57,40.63,2322744.0,38.3064,38.3253,38.2404,38.297,2322744.0
2018-02-12 12:20:00,40.63,40.67,40.59,40.66,1884560.0,38.297,38.3347,38.2593,38.3253,1884560.0
2018-02-12 12:25:00,40.66,40.69,40.6,40.66,2230804.0,38.3253,38.3536,38.2687,38.3253,2230804.0
2018-02-12 12:30:00,40.66,40.66,40.59,40.62,1837568.0,38.3253,38.3253,38.2593,38.2876,1837568.0
2018-02-12 12:35:00,40.63,40.72,40.6,40.69,1737424.0,38.297,38.3818,38.2687,38.3536,1737424.0
2018-02-12 12:40:00,40.69,40.69,40.59,40.61,1463780.0,38.3536,38.3536,38.2593,38.2782,1463780.0
2018-02-12 12:45:00,40.61,40.65,40.54,40.56,1539400.0,38.2782,38.3159,38.2122,38.231,1539400.0
2018-02-12 12:50:00,40.56,40.72,40.56,40.69,1986840.0,38.231,38.3818,38.231,38.3536,1986840.0
2018-02-12 12:55:00,40.68,40.69,40.6,40.63,1275472.0,38.3441,38.3536,38.2687,38.297,1275472.0
2018-02-12 13:00:00,40.63,40.67,40.59,40.59,1027476.0,38.297,38.3347,38.2593,38.2593,1027476.0
2018-02-12 13:05:00,40.6,40.6,40.49,40.5,1833108.0,38.2687,38.2687,38.165,38.1745,1833108.0
2018-02-12 13:10:00,40.51,40.56,40.46,40.56,1277072.0,38.1839,38.231,38.1368,38.231,1277072.0
2018-02-12 13:15:00,40.56,40.58,40.52,40.53,1139864.0,38.231,38.2499,38.1933,38.2027,1139864.0
2018-02-12 13:20:00,40.53,40.62,40.48,40.61,1360108.0,38.2027,38.2876,38.1556,38.2782,1360108.0
2018-02-12 13:25:00,40.61,40.67,40.59,40.66,938544.0,38.2782,38.3347,38.2593,38.3253,938544.0
2018-02-12 13:30:00,40.66,40.69,40.63,40.67,1004780.0,38.3253,38.3536,38.297,38.3347,1004780.0
2018-02-12 13:35:00,40.67,40.7,40.61,40.67,844860.0,38.3347,38.363,38.2782,38.3347,844860.0
2018-02-12 13:40:00,40.67,40.69,40.62,40.63,706500.0,38.3347,38.3536,38.2876,38.297,706500.0
2018-02-12 13:45:00,40.63,40.64,40.6,40.62,824476.0,38.297,38.3064,38.2687,38.2876,824476.0
2018-02-12 13:50:00,40.62,40.73,40.62,40.72,1314120.0,38.2876,38.3913,38.2876,38.3818,1314120.0
2018-02-12 13:55:00,40.72,40.75,40.69,40.72,1486200.0,38.3818,38.4101,38.3536,38.3818,1486200.0
2018-02-12 14:00:00,40.72,40.73,40.66,40.66,883820.0,38.3818,38.3913,38.3253,38.3253,883820.0
2018-02-12 14:05:00,40.66,40.72,40.63,40.65,1402516.0,38.3253,38.3818,38.297,38.3159,1402516.0
2018-02-12 14:10:00,40.65,40.69,40.63,40.69,859820.0,38.3159,38.3536,38.297,38.3536,859820.0
2018-02-12 14:15:00,40.69,40.73,40.63,40.65,1211824.0,38.3536,38.3913,38.297,38.3159,1211824.0
2018-02-12 14:20:00,40.65,40.73,40.64,40.66,1012056.0,38.3159,38.3913,38.3064,38.3253,1012056.0
2018-02-12 14:25:00,40.66,40.75,40.63,40.74,1721040.0,38.3253,38.4101,38.297,38.4007,1721040.0
2018-02-12 14:30:00,40.74,40.8,40.71,40.75,2720712.0,38.4007,38.4572,38.3724,38.4101,2720712.0
2018-02-12 14:35:00,40.75,40.79,40.73,40.74,1397820.0,38.4101,38.4478,38.3913,38.4007,1397820.0
2018-02-12 14:40:00,40.74,40.81,40.72,40.74,1520416.0,38.4007,38.4667,38.3818,38.4007,1520416.0
2018-02-12 14:45:00,40.74,40.79,40.72,40.75,1575148.0,38.4007,38.4478,38.3818,38.4101,1575148.0
2018-02-12 14:50:00,40.75,40.76,40.7,40.74,1675908.0,38.4101,38.4195,38.363,38.4007,1675908.0
2018-02-12 14:55:00,40.74,40.82,40.73,40.78,1698896.0,38.4007,38.4761,38.3913,38.4384,1698896.0
2018-02-12 15:00:00,40.78,40.8,40.73,40.76,1766972.0,38.4384,38.4572,38.3913,38.4195,1766972.0
2018-02-12 15:05:00,40.76,40.8,40.76,40.79,1642540.0,38.4195,38.4572,38.4195,38.4478,1642540.0
2018-02-12 15:10:00,40.79,40.9,40.77,40.89,2823452.0,38.4478,38.5515,38.429,38.5421,2823452.0
2018-02-12 15:15:00,40.89,40.93,40.82,40.91,2197128.0,38.5421,38.5798,38.4761,38.5609,2197128.0
2018-02-12 15:20:00,40.91,40.97,40.9,40.94,2246548.0,38.5609,38.6175,38.5515,38.5892,2246548.0
2018-02-12 15:25:00,40.94,40.97,40.89,40.9,1931388.0,38.5892,38.6175,38.5421,38.5515,1931388.0
2018-02-12 15:30:00,40.9,40.91,40.79,40.82,2528060.0,38.5515,38.5609,38.4478,38.4761,2528060.0
2018-02-12 15:35:00,40.82,40.83,40.7,40.73,2696056.0,38.4761,38.4855,38.363,38.3913,2696056.0
2018-02-12 15:40:00,40.74,40.91,40.74,40.88,4018992.0,38.4007,38.5609,38.4007,38.5326,4018992.0
2018-02-12 15:45:00,40.88,40.88,40.64,40.67,3669468.0,38.5326,38.5326,38.3064,38.3347,3669468.0
2018-02-12 15:50:00,40.67,40.8,40.63,40.75,3374332.0,38.3347,38.4572,38.297,38.4101,3374332.0
2018-02-12 15:55:00,40.75,40.75,40.64,40.69,5305244.0,38.4101,38.4101,38.3064,38.3536,5305244.0
2018-02-13 09:30:00,40.49,40.67,40.41,40.57,5596136.0,38.165,38.3347,38.0896,38.2404,5596136.0
2018-02-13 09:35:00,40.57,40.82,40.49,40.78,4007928.0,38.2404,38.4761,38.165,38.4384,4007928.0
2018-02-13 09:40:00,40.78,40.78,40.57,40.61,2744552.0,38.4384,38.4384,38.2404,38.2782,2744552.0
2018-02-13 09:45:00,40.62,40.71,40.55,40.56,2292564.0,38.2876,38.3724,38.2216,38.231,2292564.0
2018-02-13 09:50:00,40.56,40.63,40.52,40.59,2004448.0,38.231,38.297,38.1933,38.2593,2004448.0
2018-02-13 09:55:00,40.59,40.65,40.52,40.63,1882072.0,38.2593,38.3159,38.1933,38.297,1882072.0
2018-02-13 10:00:00,40.62,40.73,40.61,40.7,2336652.0,38.2876,38.3913,38.2782,38.363,2336652.0
2018-02-13 10:05:00,40.7,40.74,40.64,40.74,1569748.0,38.363,38.4007,38.3064,38.4007,1569748.0
2018-02-13 10:10:00,40.74,40.77,40.64,40.71,1474580.0,38.4007,38.429,38.3064,38.3724,1474580.0
2018-02-13 10:15:00,40.71,40.75,40.57,40.65,1555056.0,38.3724,38.4101,38.2404,38.3159,1555056.0
2018-02-13 10:20:00,40.65,40.74,40.64,40.73,1292408.0,38.3159,38.4007,38.3064,38.3913,1292408.0
2018-02-13 10:25:00,40.74,40.74,40.66,40.69,1337320.0,38.4007,38.4007,38.3253,38.3536,1337320.0
2018-02-13 10:30:00,40.69,40.73,40.63,40.64,1240564.0,38.3536,38.3913,38.297,38.3064,1240564.0
2018-02-13 10:35:00,40.64,40.74,40.62,40.73,1114096.0,38.3064,38.4007,38.2876,38.3913,1114096.0
2018-02-13 10:40:00,40.73,40.78,40.7,40.72,1485424.0,38.3913,38.4384,38.363,38.3818,1485424.0
2018-02-13 10:45:00,40.72,40.82,40.7,40.8,1458640.0,38.3818,38.4761,38.363,38.4572,1458640.0
2018-02-13 10:50:00,40.81,40.89,40.77,40.88,1392828.0,38.4667,38.5421,38.429,38.5326,1392828.0
2018-02-13 10:55:00,40.88,40.95,40.85,40.9,1814016.0,38.5326,38.5986,38.5044,38.5515,1814016.0
2018-02-13 11:00:00,40.9,40.91,40.81,40.82,1255368.0,38.5515,38.5609,38.4667,38.4761,1255368.0
2018-02-13 11:05:00,40.82,40.86,40.77,40.8,1439984.0,38.4761,38.5138,38.429,38.4572,1439984.0
2018-02-13 11:10:00,40.8,40.84,40.74,40.84,1313980.0,38.4572,38.4949,38.4007,38.4949,1313980.0
2018-02-13 11:15:00,40.84,40.88,40.8,40.87,1113848.0,38.4949,38.5326,38.4572,38.5232,1113848.0
2018-02-13 11:20:00,40.87,40.9,40.79,40.84,1050968.0,38.5232,38.5515,38.4478,38.4949,1050968.0
2018-02-13 11:25:00,40.85,40.86,40.73,40.74,1144264.0,38.5044,38.5138,38.3913,38.4007,1144264.0
2018-02-13 11:30:00,40.74,40.79,40.66,40.69,1011768.0,38.4007,38.4478,38.3253,38.3536,1011768.0
2018-02-13 11:35:00,40.69,40.72,40.63,40.7,1106264.0,38.3536,38.3818,38.297,38.363,1106264.0
2018-02-13 11:40:00,40.7,40.7,40.62,40.66,1062716.0,38.363,38.363,38.2876,38.3253,1062716.0
2018-02-13 11:45:00,40.66,40.74,40.66,40.7,845024.0,38.3253,38.4007,38.3253,38.363,845024.0
2018-02-13 11:50:00,40.7,40.73,40.67,40.68,546824.0,38.363,38.3913,38.3347,38.3441,546824.0
2018-02-13 11:55:00,40.68,40.75,40.68,40.74,586752.0,38.3441,38.4101,38.3441,38.4007,586752.0
2018-02-13 12:00:00,40.74,40.77,40.68,40.68,955708.0,38.4007,38.429,38.3441,38.3441,955708.0
2018-02-13 12:05:00,40.68,40.72,40.66,40.72,708664.0,38.3441,38.3818,38.3253,38.3818,708664.0
2018-02-13 12:10:00,40.72,40.78,40.72,40.76,930772.0,38.3818,38.4384,38.3818,38.4195,930772.0
2018-02-13 12:15:00,40.76,40.77,40.72,40.73,679856.0,38.4195,38.429,38.3818,38.3913,679856.0
2018-02-13 12:20:00,40.74,40.76,40.7,40.7,670652.0,38.4007,38.4195,38.363,38.363,670652.0
2018-02-13 12:25:00,40.7,40.72,40.67,40.71,520644.0,38.363,38.3818,38.3347,38.3724,520644.0
2018-02-13 12:30:00,40.71,40.71,40.63,40.64,799036.0,38.3724,38.3724,38.297,38.3064,799036.0
2018-02-13 12:35:00,40.64,40.69,40.62,40.64,1004488.0,38.3064,38.3536,38.2876,38.3064,1004488.0
2018-02-13 12:40:00,40.64,40.74,40.63,40.73,653412.0,38.3064,38.4007,38.297,38.3913,653412.0
2018-02-13 12:45:00,40.73,40.74,40.68,40.7,642568.0,38.3913,38.4007,38.3441,38.363,642568.0
2018-02-13 12:50:00,40.7,40.75,40.68,40.73,726452.0,38.363,38.4101,38.3441,38.3913,726452.0
2018-02-13 12:55:00,40.73,40.75,40.68,40.69,579304.0,38.3913,38.4101,38.3441,38.3536,579304.0
2018-02-13 13:00:00,40.69,40.75,40.69,40.73,508272.0,38.3536,38.4101,38.3536,38.3913,508272.0
2018-02-13 13:05:00,40.73,40.79,40.71,40.76,1162556.0,38.3913,38.4478,38.3724,38.4195,1162556.0
2018-02-13 13:10:00,40.76,40.83,40.76,40.83,954624.0,38.4195,38.4855,38.4195,38.4855,954624.0
2018-02-13 13:15:00,40.83,40.89,40.77,40.88,1489676.0,38.4855,38.5421,38.429,38.5326,1489676.0
2018-02-13 13:20:00,40.89,41.02,40.88,41.02,2052236.0,38.5421,38.6646,38.5326,38.6646,2052236.0
2018-02-13 13:25:00,41.02,41.06,40.91,40.93,1638564.0,38.6646,38.7023,38.5609,38.5798,1638564.0
2018-02-13 13:30:00,40.93,40.97,40.87,40.91,1148108.0,38.5798,38.6175,38.5232,38.5609,1148108.0
2018-02-13 13:35:00,40.91,40.99,40.88,40.99,916992.0,38.5609,38.6363,38.5326,38.6363,916992.0
2018-02-13 13:40:00,40.98,40.99,40.91,40.93,766660.0,38.6269,38.6363,38.5609,38.5798,766660.0
2018-02-13 13:45:00,40.93,40.94,40.87,40.91,624100.0,38.5798,38.5892,38.5232,38.5609,624100.0
2018-02-13 13:50:00,40.9,40.95,40.9,40.92,701596.0,38.5515,38.5986,38.5515,38.5704,701596.0
2018-02-13 13:55:00,40.91,40.91,40.82,40.87,817016.0,38.5609,38.5609,38.4761,38.5232,817016.0
2018-02-13 14:00:00,40.87,40.92,40.85,40.87,753604.0,38.5232,38.5704,38.5044,38.5232,753604.0
2018-02-13 14:05:00,40.87,40.96,40.85,40.95,885964.0,38.5232,38.6081,38.5044,38.5986,885964.0
2018-02-13 14:10:00,40.96,41.04,40.96,41.01,1655312.0,38.6081,38.6835,38.6081,38.6552,1655312.0
2018-02-13 14:15:00,41.01,41.05,40.99,41.0,1009380.0,38.6552,38.6929,38.6363,38.6458,1009380.0
2018-02-13 14:20:00,41.0,41.04,40.97,40.98,1045332.0,38.6458,38.6835,38.6175,38.6269,1045332.0
2018-02-13 14:25:00,40.98,41.05,40.98,41.03,1040900.0,38.6269,38.6929,38.6269,38.674,1040900.0
2018-02-13 14:30:00,41.03,41.04,40.94,40.98,1323408.0,38.674,38.6835,38.5892,38.6269,1323408.0
2018-02-13 14:35:00,40.98,41.02,40.95,40.98,946936.0,38.6269,38.6646,38.5986,38.6269,946936.0
2018-02-13 14:40:00,40.98,41.02,40.96,41.01,736604.0,38.6269,38.6646,38.6081,38.6552,736604.0
2018-02-13 14:45:00,41.01,41.04,40.99,41.02,904424.0,38.6552,38.6835,38.6363,38.6646,904424.0
2018-02-13 14:50:00,41.03,41.08,41.02,41.07,1309436.0,38.674,38.7212,38.6646,38.7117,1309436.0
2018-02-13 14:55:00,41.07,41.1,41.06,41.07,1046624.0,38.7117,38.74,38.7023,38.7117,1046624.0
2018-02-13 15:00:00,41.07,41.09,40.97,40.97,1201976.0,38.7117,38.7306,38.6175,38.6175,1201976.0
2018-02-13 15:05:00,40.97,41.05,40.95,41.04,1214344.0,38.6175,38.6929,38.5986,38.6835,1214344.0
2018-02-13 15:10:00,41.04,41.08,40.99,41.07,1248044.0,38.6835,38.7212,38.6363,38.7117,1248044.0
2018-02-13 15:15:00,41.07,41.1,41.05,41.1,1151132.0,38.7117,38.74,38.6929,38.74,1151132.0
2018-02-13 15:20:00,41.1,41.11,41.08,41.11,1414340.0,38.74,38.7494,38.7212,38.7494,1414340.0
2018-02-13 15:25:00,41.11,41.14,41.09,41.12,1706452.0,38.7494,38.7777,38.7306,38.7589,1706452.0
2018-02-13 15:30:00,41.13,41.14,41.09,41.12,1203500.0,38.7683,38.7777,38.7306,38.7589,1203500.0
2018-02-13 15:35:00,41.12,41.19,41.12,41.19,2295444.0,38.7589,38.8248,38.7589,38.8248,2295444.0
2018-02-13 15:40:00,41.19,41.19,41.05,41.07,1931628.0,38.8248,38.8248,38.6929,38.7117,1931628.0
2018-02-13 15:45:00,41.07,41.14,41.07,41.1,1610328.0,38.7117,38.7777,38.7117,38.74,1610328.0
2018-02-13 15:50:00,41.1,41.13,41.07,41.09,1757328.0,38.74,38.7683,38.7117,38.7306,1757328.0
2018-02-13 15:55:00,41.09,41.13,41.07,41.09,3287604.0,38.7306,38.7683,38.7117,38.7306,3287604.0
2018-02-14 09:30:00,40.77,40.99,40.72,40.95,5807368.0,38.429,38.6363,38.3818,38.5986,5807368.0
2018-02-14 09:35:00,40.95,41.05,40.89,40.99,4595992.0,38.5986,38.6929,38.5421,38.6363,4595992.0
2018-02-14 09:40:00,40.99,41.01,40.87,40.88,3579880.0,38.6363,38.6552,38.5232,38.5326,3579880.0
2018-02-14 09:45:00,40.88,41.01,40.83,40.99,2632508.0,38.5326,38.6552,38.4855,38.6363,2632508.0
2018-02-14 09:50:00,40.99,41.08,40.95,41.01,2575464.0,38.6363,38.7212,38.5986,38.6552,2575464.0
2018-02-14 09:55:00,41.01,41.02,40.87,40.91,2676208.0,38.6552,38.6646,38.5232,38.5609,2676208.0
2018-02-14 10:00:00,40.91,40.96,40.84,40.91,1827192.0,38.5609,38.6081,38.4949,38.5609,1827192.0
2018-02-14 10:05:00,40.92,41.03,40.9,41.03,2247404.0,38.5704,38.674,38.5515,38.674,2247404.0
2018-02-14 10:10:00,41.04,41.07,40.95,41.0,2620208.0,38.6835,38.7117,38.5986,38.6458,2620208.0
2018-02-14 10:15:00,41.0,41.12,40.96,41.09,2398448.0,38.6458,38.7589,38.6081,38.7306,2398448.0
2018-02-14 10:20:00,41.1,41.25,41.08,41.18,2869652.0,38.74,38.8814,38.7212,38.8154,2869652.0
2018-02-14 10:25:00,41.18,41.22,41.13,41.22,1833116.0,38.8154,38.8531,38.7683,38.8531,1833116.0
2018-02-14 10:30:00,41.22,41.25,41.12,41.15,2223004.0,38.8531,38.8814,38.7589,38.7871,2223004.0
2018-02-14 10:35:00,41.16,41.31,41.11,41.31,3152328.0,38.7966,38.938,38.7494,38.938,3152328.0
2018-02-14 10:40:00,41.31,41.32,41.18,41.25,1761024.0,38.938,38.9474,38.8154,38.8814,1761024.0
2018-02-14 10:45:00,41.24,41.35,41.24,41.3,1689608.0,38.872,38.9757,38.872,38.9285,1689608.0
2018-02-14 10:50:00,41.3,41.33,41.27,41.3,1139736.0,38.9285,38.9568,38.9003,38.9285,1139736.0
2018-02-14 10:55:00,41.3,41.39,41.29,41.34,2002436.0,38.9285,39.0134,38.9191,38.9662,2002436.0
2018-02-14 11:00:00,41.34,41.42,41.31,41.32,2000724.0,38.9662,39.0416,38.938,38.9474,2000724.0
2018-02-14 11:05:00,41.32,41.33,41.26,41.27,1832296.0,38.9474,38.9568,38.8908,38.9003,1832296.0
2018-02-14 11:10:00,41.27,41.34,41.24,41.34,1922224.0,38.9003,38.9662,38.872,38.9662,1922224.0
2018-02-14 11:15:00,41.34,41.35,41.29,41.34,1186956.0,38.9662,38.9757,38.9191,38.9662,1186956.0
2018-02-14 11:20:00,41.34,41.41,41.26,41.38,1382588.0,38.9662,39.0322,38.8908,39.0039,1382588.0
2018-02-14 11:25:00,41.38,41.43,41.34,41.38,1371364.0,39.0039,39.0511,38.9662,39.0039,1371364.0
2018-02-14 11:30:00,41.38,41.42,41.33,41.34,1158776.0,39.0039,39.0416,38.9568,38.9662,1158776.0
2018-02-14 11:35:00,41.34,41.42,41.34,41.42,1617744.0,38.9662,39.0416,38.9662,39.0416,1617744.0
2018-02-14 11:40:00,41.42,41.45,41.39,41.41,1183072.0,39.0416,39.0699,39.0134,39.0322,1183072.0
2018-02-14 11:45:00,41.41,41.43,41.36,41.36,1384880.0,39.0322,39.0511,38.9851,38.9851,1384880.0
2018-02-14 11:50:00,41.36,41.37,41.29,41.35,1062800.0,38.9851,38.9945,38.9191,38.9757,1062800.0
2018-02-14 11:55:00,41.35,41.36,41.3,41.3,963128.0,38.9757,38.9851,38.9285,38.9285,963128.0
2018-02-14 12:00:00,41.3,41.37,41.29,41.37,890576.0,38.9285,38.9945,38.9191,38.9945,890576.0
2018-02-14 12:05:00,41.37,41.38,41.32,41.35,952676.0,38.9945,39.0039,38.9474,38.9757,952676.0
2018-02-14 12:10:00,41.35,41.37,41.33,41.35,766432.0,38.9757,38.9945,38.9568,38.9757,766432.0
2018-02-14 12:15:00,41.36,41.36,41.26,41.26,1174304.0,38.9851,38.9851,38.8908,38.8908,1174304.0
2018-02-14 12:20:00,41.26,41.3,41.24,41.26,1220232.0,38.8908,38.9285,38.872,38.8908,1220232.0
2018-02-14 12:25:00,41.26,41.35,41.26,41.33,764652.0,38.8908,38.9757,38.8908,38.9568,764652.0
2018-02-14 12:30:00,41.33,41.35,41.32,41.35,666640.0,38.9568,38.9757,38.9474,38.9757,666640.0
2018-02-14 12:35:00,41.35,41.42,41.34,41.42,1211248.0,38.9757,39.0416,38.9662,39.0416,1211248.0
2018-02-14 12:40:00,41.42,41.43,41.37,41.37,944708.0,39.0416,39.0511,38.9945,38.9945,944708.0
2018-02-14 12:45:00,41.38,41.42,41.37,41.38,831768.0,39.0039,39.0416,38.9945,39.0039,831768.0
2018-02-14 12:50:00,41.38,41.45,41.35,41.44,1047064.0,39.0039,39.0699,38.9757,39.0605,1047064.0
2018-02-14 12:55:00,41.44,41.49,41.42,41.48,1188580.0,39.0605,39.1076,39.0416,39.0982,1188580.0
2018-02-14 13:00:00,41.48,41.51,41.46,41.49,1589420.0,39.0982,39.1265,39.0793,39.1076,1589420.0
2018-02-14 13:05:00,41.49,41.52,41.49,41.5,1130384.0,39.1076,39.1359,39.1076,39.117,1130384.0
2018-02-14 13:10:00,41.5,41.54,41.48,41.52,1379832.0,39.117,39.1548,39.0982,39.1359,1379832.0
2018-02-14 13:15:00,41.52,41.52,41.43,41.43,1110520.0,39.1359,39.1359,39.0511,39.0511,1110520.0
2018-02-14 13:20:00,41.43,41.5,41.43,41.47,803864.0,39.0511,39.117,39.0511,39.0888,803864.0
2018-02-14 13:25:00,41.47,41.48,41.41,41.43,968560.0,39.0888,39.0982,39.0322,39.0511,968560.0
2018-02-14 13:30:00,41.43,41.5,41.42,41.49,926396.0,39.0511,39.117,39.0416,39.1076,926396.0
2018-02-14 13:35:00,41.49,41.51,41.44,41.51,873912.0,39.1076,39.1265,39.0605,39.1265,873912.0
2018-02-14 13:40:00,41.51,41.52,41.48,41.51,690240.0,39.1265,39.1359,39.0982,39.1265,690240.0
2018-02-14 13:45:00,41.51,41.54,41.48,41.5,1153828.0,39.1265,39.1548,39.0982,39.117,1153828.0
2018-02-14 13:50:00,41.5,41.54,41.47,41.51,1091096.0,39.117,39.1548,39.0888,39.1265,1091096.0
2018-02-14 13:55:00,41.52,41.55,41.49,41.52,905852.0,39.1359,39.1642,39.1076,39.1359,905852.0
2018-02-14 14:00:00,41.52,41.59,41.52,41.59,954184.0,39.1359,39.2019,39.1359,39.2019,954184.0
2018-02-14 14:05:00,41.59,41.6,41.54,41.58,936528.0,39.2019,39.2113,39.1548,39.1925,936528.0
2018-02-14 14:10:00,41.58,41.61,41.57,41.59,828260.0,39.1925,39.2207,39.183,39.2019,828260.0
2018-02-14 14:15:00,41.59,41.59,41.55,41.59,1200152.0,39.2019,39.2019,39.1642,39.2019,1200152.0
2018-02-14 14:20:00,41.59,41.63,41.59,41.6,1498308.0,39.2019,39.2396,39.2019,39.2113,1498308.0
2018-02-14 14:25:00,41.6,41.65,41.59,41.62,1614220.0,39.2113,39.2584,39.2019,39.2302,1614220.0
2018-02-14 14:30:00,41.62,41.7,41.6,41.7,1512804.0,39.2302,39.3056,39.2113,39.3056,1512804.0
2018-02-14 14:35:00,41.7,41.75,41.69,41.74,1446592.0,39.3056,39.3527,39.2961,39.3433,1446592.0
2018-02-14 14:40:00,41.74,41.79,41.74,41.78,1653704.0,39.3433,39.3904,39.3433,39.381,1653704.0
2018-02-14 14:45:00,41.79,41.79,41.72,41.78,1648660.0,39.3904,39.3904,39.3244,39.381,1648660.0
2018-02-14 14:50:00,41.78,41.83,41.74,41.81,1558888.0,39.381,39.4281,39.3433,39.4092,1558888.0
2018-02-14 14:55:00,41.81,41.83,41.78,41.81,1151092.0,39.4092,39.4281,39.381,39.4092,1151092.0
2018-02-14 15:00:00,41.8,41.87,41.8,41.86,1986304.0,39.3998,39.4658,39.3998,39.4564,1986304.0
2018-02-14 15:05:00,41.86,41.87,41.83,41.83,1316612.0,39.4564,39.4658,39.4281,39.4281,1316612.0
2018-02-14 15:10:00,41.83,41.87,41.81,41.87,1308380.0,39.4281,39.4658,39.4092,39.4658,1308380.0
2018-02-14 15:15:00,41.87,41.88,41.81,41.84,1682584.0,39.4658,39.4752,39.4092,39.4375,1682584.0
2018-02-14 15:20:00,41.84,41.84,41.76,41.76,1978364.0,39.4375,39.4375,39.3621,39.3621,1978364.0
2018-02-14 15:25:00,41.76,41.83,41.76,41.8,1134032.0,39.3621,39.4281,39.3621,39.3998,1134032.0
2018-02-14 15:30:00,41.8,41.84,41.79,41.81,1460036.0,39.3998,39.4375,39.3904,39.4092,1460036.0
2018-02-14 15:35:00,41.81,41.85,41.81,41.84,1632292.0,39.4092,39.447,39.4092,39.4375,1632292.0
2018-02-14 15:40:00,41.83,41.87,41.79,41.8,1903196.0,39.4281,39.4658,39.3904,39.3998,1903196.0
2018-02-14 15:45:00,41.79,41.87,41.78,41.84,1716960.0,39.3904,39.4658,39.381,39.4375,1716960.0
2018-02-14 15:50:00,41.84,41.88,41.84,41.87,1999696.0,39.4375,39.4752,39.4375,39.4658,1999696.0
2018-02-14 15:55:00,41.86,41.88,41.82,41.84,4005056.0,39.4564,39.4752,39.4187,39.4375,4005056.0
2018-02-15 09:30:00,42.45,42.47,42.32,42.32,9843864.0,40.0125,40.0313,39.89,39.89,9843864.0
2018-02-15 09:35:00,42.32,42.58,42.25,42.57,6460288.0,39.89,40.135,39.824,40.1256,6460288.0
2018-02-15 09:40:00,42.57,42.74,42.5,42.69,5461688.0,40.1256,40.2858,40.0596,40.2387,5461688.0
2018-02-15 09:45:00,42.7,42.87,42.68,42.82,6355144.0,40.2481,40.4084,40.2293,40.3613,6355144.0
2018-02-15 09:50:00,42.82,43.02,42.82,42.91,6224952.0,40.3613,40.5498,40.3613,40.4461,6224952.0
2018-02-15 09:55:00,42.91,42.96,42.83,42.84,3602060.0,40.4461,40.4932,40.3707,40.3801,3602060.0
2018-02-15 10:00:00,42.84,42.87,42.77,42.79,3708740.0,40.3801,40.4084,40.3141,40.333,3708740.0
2018-02-15 10:05:00,42.79,42.86,42.71,42.72,4466716.0,40.333,40.399,40.2576,40.267,4466716.0
2018-02-15 10:10:00,42.72,42.74,42.66,42.68,3333860.0,40.267,40.2858,40.2104,40.2293,3333860.0
2018-02-15 10:15:00,42.68,42.75,42.63,42.7,3396144.0,40.2293,40.2953,40.1822,40.2481,3396144.0
2018-02-15 10:20:00,42.7,42.84,42.65,42.78,3116124.0,40.2481,40.3801,40.201,40.3235,3116124.0
2018-02-15 10:25:00,42.79,42.87,42.77,42.84,2233352.0,40.333,40.4084,40.3141,40.3801,2233352.0
2018-02-15 10:30:00,42.84,42.87,42.71,42.73,1974836.0,40.3801,40.4084,40.2576,40.2764,1974836.0
2018-02-15 10:35:00,42.73,42.78,42.62,42.62,1978688.0,40.2764,40.3235,40.1727,40.1727,1978688.0
2018-02-15 10:40:00,42.62,42.65,42.52,42.54,2746180.0,40.1727,40.201,40.0785,40.0973,2746180.0
2018-02-15 10:45:00,42.53,42.62,42.49,42.57,3152464.0,40.0879,40.1727,40.0502,40.1256,3152464.0
2018-02-15 10:50:00,42.57,42.66,42.57,42.59,1892544.0,40.1256,40.2104,40.1256,40.1445,1892544.0
2018-02-15 10:55:00,42.59,42.6,42.41,42.42,2652016.0,40.1445,40.1539,39.9748,39.9842,2652016.0
2018-02-15 11:00:00,42.42,42.48,42.3,42.36,2891564.0,39.9842,40.0408,39.8711,39.9277,2891564.0
2018-02-15 11:05:00,42.36,42.55,42.35,42.54,2926120.0,39.9277,40.1068,39.9182,40.0973,2926120.0
2018-02-15 11:10:00,42.54,42.61,42.49,42.6,1596536.0,40.0973,40.1633,40.0502,40.1539,1596536.0
2018-02-15 11:15:00,42.59,42.61,42.54,42.55,1690768.0,40.1445,40.1633,40.0973,40.1068,1690768.0
2018-02-15 11:20:00,42.55,42.69,42.55,42.65,1734208.0,40.1068,40.2387,40.1068,40.201,1734208.0
2018-02-15 11:25:00,42.65,42.8,42.61,42.78,2177176.0,40.201,40.3424,40.1633,40.3235,2177176.0
2018-02-15 11:30:00,42.78,42.83,42.74,42.77,1614436.0,40.3235,40.3707,40.2858,40.3141,1614436.0
2018-02-15 11:35:00,42.77,42.84,42.77,42.81,1614864.0,40.3141,40.3801,40.3141,40.3518,1614864.0
2018-02-15 11:40:00,42.81,42.88,42.8,42.84,1422152.0,40.3518,40.4178,40.3424,40.3801,1422152.0
2018-02-15 11:45:00,42.84,42.87,42.79,42.86,1526148.0,40.3801,40.4084,40.333,40.399,1526148.0
2018-02-15 11:50:00,42.86,42.91,42.85,42.91,1690380.0,40.399,40.4461,40.3895,40.4461,1690380.0
2018-02-15 11:55:00,42.91,42.92,42.81,42.84,1663848.0,40.4461,40.4555,40.3518,40.3801,1663848.0
2018-02-15 12:00:00,42.83,42.9,42.79,42.81,1301736.0,40.3707,40.4367,40.333,40.3518,1301736.0
2018-02-15 12:05:00,42.8,42.82,42.76,42.81,1115680.0,40.3424,40.3613,40.3047,40.3518,1115680.0
2018-02-15 12:10:00,42.82,42.87,42.81,42.83,1006612.0,40.3613,40.4084,40.3518,40.3707,1006612.0
2018-02-15 12:15:00,42.84,42.85,42.8,42.84,749740.0,40.3801,40.3895,40.3424,40.3801,749740.0
2018-02-15 12:20:00,42.84,42.87,42.82,42.85,941652.0,40.3801,40.4084,40.3613,40.3895,941652.0
2018-02-15 12:25:00,42.86,42.91,42.85,42.91,974328.0,40.399,40.4461,40.3895,40.4461,974328.0
2018-02-15 12:30:00,42.91,42.98,42.9,42.98,1747344.0,40.4461,40.5121,40.4367,40.5121,1747344.0
2018-02-15 12:35:00,42.98,43.0,42.95,42.99,1251636.0,40.5121,40.5309,40.4838,40.5215,1251636.0
2018-02-15 12:40:00,43.0,43.0,42.95,42.96,1140352.0,40.5309,40.5309,40.4838,40.4932,1140352.0
2018-02-15 12:45:00,42.96,42.97,42.91,42.96,1188308.0,40.4932,40.5026,40.4461,40.4932,1188308.0
2018-02-15 12:50:00,42.96,42.99,42.94,42.96,797796.0,40.4932,40.5215,40.4744,40.4932,797796.0
2018-02-15 12:55:00,42.96,43.02,42.95,43.0,2496620.0,40.4932,40.5498,40.4838,40.5309,2496620.0
2018-02-15 13:00:00,43.0,43.11,42.99,43.11,2941988.0,40.5309,40.6346,40.5215,40.6346,2941988.0
2018-02-15 13:05:00,43.11,43.15,43.09,43.11,2147484.0,40.6346,40.6723,40.6157,40.6346,2147484.0
2018-02-15 13:10:00,43.11,43.19,43.1,43.15,2296532.0,40.6346,40.71,40.6252,40.6723,2296532.0
2018-02-15 13:15:00,43.16,43.17,43.13,43.15,1311292.0,40.6817,40.6912,40.6535,40.6723,1311292.0
2018-02-15 13:20:00,43.16,43.16,43.06,43.06,1472120.0,40.6817,40.6817,40.5875,40.5875,1472120.0
2018-02-15 13:25:00,43.05,43.08,42.96,42.99,2214940.0,40.578,40.6063,40.4932,40.5215,2214940.0
2018-02-15 13:30:00,42.99,42.99,42.91,42.94,1693332.0,40.5215,40.5215,40.4461,40.4744,1693332.0
2018-02-15 13:35:00,42.94,43.01,42.92,42.92,1742300.0,40.4744,40.5403,40.4555,40.4555,1742300.0
2018-02-15 13:40:00,42.92,43.0,42.92,42.99,1143568.0,40.4555,40.5309,40.4555,40.5215,1143568.0
2018-02-15 13:45:00,42.99,43.05,42.96,43.03,1226780.0,40.5215,40.578,40.4932,40.5592,1226780.0
2018-02-15 13:50:00,43.03,43.06,43.02,43.05,909168.0,40.5592,40.5875,40.5498,40.578,909168.0
2018-02-15 13:55:00,43.05,43.07,42.96,43.0,902160.0,40.578,40.5969,40.4932,40.5309,902160.0
2018-02-15 14:00:00,43.0,43.08,42.99,43.07,1019364.0,40.5309,40.6063,40.5215,40.5969,1019364.0
2018-02-15 14:05:00,43.07,43.15,43.06,43.12,1468724.0,40.5969,40.6723,40.5875,40.644,1468724.0
2018-02-15 14:10:00,43.12,43.16,43.09,43.16,1205800.0,40.644,40.6817,40.6157,40.6817,1205800.0
2018-02-15 14:15:00,43.16,43.18,43.13,43.16,1416516.0,40.6817,40.7006,40.6535,40.6817,1416516.0
2018-02-15 14:20:00,43.16,43.18,43.1,43.13,1256988.0,40.6817,40.7006,40.6252,40.6535,1256988.0
2018-02-15 14:25:00,43.13,43.24,43.12,43.22,2000708.0,40.6535,40.7571,40.644,40.7383,2000708.0
2018-02-15 14:30:00,43.22,43.26,43.21,43.25,2398848.0,40.7383,40.776,40.7289,40.7666,2398848.0
2018-02-15 14:35:00,43.25,43.25,43.18,43.22,1219160.0,40.7666,40.7666,40.7006,40.7383,1219160.0
2018-02-15 14:40:00,43.22,43.25,43.21,43.22,1085120.0,40.7383,40.7666,40.7289,40.7383,1085120.0
2018-02-15 14:45:00,43.22,43.24,43.21,43.23,1090620.0,40.7383,40.7571,40.7289,40.7477,1090620.0
2018-02-15 14:50:00,43.23,43.24,43.13,43.17,1685492.0,40.7477,40.7571,40.6535,40.6912,1685492.0
2018-02-15 14:55:00,43.17,43.23,43.14,43.21,1297284.0,40.6912,40.7477,40.6629,40.7289,1297284.0
2018-02-15 15:00:00,43.22,43.27,43.22,43.24,1992288.0,40.7383,40.7854,40.7383,40.7571,1992288.0
2018-02-15 15:05:00,43.24,43.27,43.21,43.22,1592500.0,40.7571,40.7854,40.7289,40.7383,1592500.0
2018-02-15 15:10:00,43.23,43.24,43.17,43.21,1450916.0,40.7477,40.7571,40.6912,40.7289,1450916.0
2018-02-15 15:15:00,43.21,43.23,43.18,43.2,1306064.0,40.7289,40.7477,40.7006,40.7194,1306064.0
2018-02-15 15:20:00,43.2,43.26,43.2,43.22,1449172.0,40.7194,40.776,40.7194,40.7383,1449172.0
2018-02-15 15:25:00,43.22,43.24,43.18,43.18,1567684.0,40.7383,40.7571,40.7006,40.7006,1567684.0
2018-02-15 15:30:00,43.19,43.22,43.14,43.15,1680176.0,40.71,40.7383,40.6629,40.6723,1680176.0
2018-02-15 15:35:00,43.15,43.19,43.14,43.18,1805348.0,40.6723,40.71,40.6629,40.7006,1805348.0
2018-02-15 15:40:00,43.18,43.22,43.15,43.15,2066712.0,40.7006,40.7383,40.6723,40.6723,2066712.0
2018-02-15 15:45:00,43.15,43.2,43.13,43.16,2206232.0,40.6723,40.7194,40.6535,40.6817,2206232.0
2018-02-15 15:50:00,43.16,43.22,43.13,43.14,3292780.0,40.6817,40.7383,40.6535,40.6629,3292780.0
2018-02-15 15:55:00,43.14,43.25,43.14,43.25,5970136.0,40.6629,40.7666,40.6629,40.7666,5970136.0
2018-02-16 09:30:00,43.11,43.18,42.94,43.17,10218172.0,40.6346,40.7006,40.4744,40.6912,10218172.0
2018-02-16 09:35:00,43.17,43.32,43.14,43.31,3537236.0,40.6912,40.8325,40.6629,40.8231,3537236.0
2018-02-16 09:40:00,43.3,43.31,43.16,43.17,2477296.0,40.8137,40.8231,40.6817,40.6912,2477296.0
2018-02-16 09:45:00,43.18,43.35,43.15,43.32,2433328.0,40.7006,40.8608,40.6723,40.8325,2433328.0
2018-02-16 09:50:00,43.32,43.48,43.3,43.44,3008116.0,40.8325,40.9834,40.8137,40.9457,3008116.0
2018-02-16 09:55:00,43.44,43.44,43.32,43.32,2115020.0,40.9457,40.9457,40.8325,40.8325,2115020.0
2018-02-16 10:00:00,43.32,43.36,43.22,43.26,2166844.0,40.8325,40.8702,40.7383,40.776,2166844.0
2018-02-16 10:05:00,43.26,43.27,43.16,43.27,2851772.0,40.776,40.7854,40.6817,40.7854,2851772.0
2018-02-16 10:10:00,43.27,43.29,43.19,43.25,2081920.0,40.7854,40.8043,40.71,40.7666,2081920.0
2018-02-16 10:15:00,43.25,43.4,43.25,43.37,2365256.0,40.7666,40.9079,40.7666,40.8797,2365256.0
2018-02-16 10:20:00,43.37,43.42,43.35,43.41,1781172.0,40.8797,40.9268,40.8608,40.9174,1781172.0
2018-02-16 10:25:00,43.41,43.51,43.41,43.5,3272256.0,40.9174,41.0116,40.9174,41.0022,3272256.0
2018-02-16 10:30:00,43.5,43.58,43.47,43.57,2875248.0,41.0022,41.0776,40.9739,41.0682,2875248.0
2018-02-16 10:35:00,43.57,43.63,43.57,43.59,2420056.0,41.0682,41.1247,41.0682,41.087,2420056.0
2018-02-16 10:40:00,43.59,43.65,43.56,43.57,2515212.0,41.087,41.1436,41.0588,41.0682,2515212.0
2018-02-16 10:45:00,43.58,43.6,43.54,43.59,1701396.0,41.0776,41.0965,41.0399,41.087,1701396.0
2018-02-16 10:50:00,43.6,43.6,43.5,43.52,1613888.0,41.0965,41.0965,41.0022,41.0211,1613888.0
2018-02-16 10:55:00,43.52,43.55,43.48,43.51,1567468.0,41.0211,41.0493,40.9834,41.0116,1567468.0
2018-02-16 11:00:00,43.51,43.54,43.46,43.49,1385144.0,41.0116,41.0399,40.9645,40.9928,1385144.0
2018-02-16 11:05:00,43.5,43.64,43.49,43.63,1576020.0,41.0022,41.1342,40.9928,41.1247,1576020.0
2018-02-16 11:10:00,43.63,43.64,43.57,43.63,1559240.0,41.1247,41.1342,41.0682,41.1247,1559240.0
2018-02-16 11:15:00,43.63,43.63,43.57,43.61,979300.0,41.1247,41.1247,41.0682,41.1059,979300.0
2018-02-16 11:20:00,43.61,43.62,43.56,43.57,1051096.0,41.1059,41.1153,41.0588,41.0682,1051096.0
2018-02-16 11:25:00,43.57,43.6,43.55,43.56,845276.0,41.0682,41.0965,41.0493,41.0588,845276.0
2018-02-16 11:30:00,43.56,43.61,43.56,43.59,963276.0,41.0588,41.1059,41.0588,41.087,963276.0
2018-02-16 11:35:00,43.59,43.61,43.56,43.61,882732.0,41.087,41.1059,41.0588,41.1059,882732.0
2018-02-16 11:40:00,43.61,43.63,43.51,43.52,1070816.0,41.1059,41.1247,41.0116,41.0211,1070816.0
2018-02-16 11:45:00,43.52,43.56,43.45,43.48,1529724.0,41.0211,41.0588,40.9551,40.9834,1529724.0
2018-02-16 11:50:00,43.48,43.57,43.48,43.55,1729556.0,40.9834,41.0682,40.9834,41.0493,1729556.0
2018-02-16 11:55:00,43.55,43.6,43.55,43.58,1168276.0,41.0493,41.0965,41.0493,41.0776,1168276.0
2018-02-16 12:00:00,43.58,43.62,43.57,43.59,862032.0,41.0776,41.1153,41.0682,41.087,862032.0
2018-02-16 12:05:00,43.59,43.62,43.55,43.56,1132588.0,41.087,41.1153,41.0493,41.0588,1132588.0
2018-02-16 12:10:00,43.55,43.61,43.55,43.58,797352.0,41.0493,41.1059,41.0493,41.0776,797352.0
2018-02-16 12:15:00,43.58,43.6,43.54,43.6,759024.0,41.0776,41.0965,41.0399,41.0965,759024.0
2018-02-16 12:20:00,43.6,43.6,43.56,43.59,686676.0,41.0965,41.0965,41.0588,41.087,686676.0
2018-02-16 12:25:00,43.59,43.6,43.58,43.6,822916.0,41.087,41.0965,41.0776,41.0965,822916.0
2018-02-16 12:30:00,43.6,43.66,43.55,43.66,2061280.0,41.0965,41.153,41.0493,41.153,2061280.0
2018-02-16 12:35:00,43.65,43.66,43.63,43.65,993248.0,41.1436,41.153,41.1247,41.1436,993248.0
2018-02-16 12:40:00,43.65,43.69,43.64,43.66,1036532.0,41.1436,41.1813,41.1342,41.153,1036532.0
2018-02-16 12:45:00,43.66,43.71,43.63,43.63,1188308.0,41.153,41.2001,41.1247,41.1247,1188308.0
2018-02-16 12:50:00,43.63,43.64,43.46,43.56,2619780.0,41.1247,41.1342,40.9645,41.0588,2619780.0
2018-02-16 12:55:00,43.55,43.6,43.48,43.58,1455140.0,41.0493,41.0965,40.9834,41.0776,1455140.0
2018-02-16 13:00:00,43.59,43.63,43.55,43.56,987504.0,41.087,41.1247,41.0493,41.0588,987504.0
2018-02-16 13:05:00,43.56,43.6,43.51,43.54,1210524.0,41.0588,41.0965,41.0116,41.0399,1210524.0
2018-02-16 13:10:00,43.54,43.55,43.46,43.47,1192872.0,41.0399,41.0493,40.9645,40.9739,1192872.0
2018-02-16 13:15:00,43.47,43.5,43.25,43.29,3033036.0,40.9739,41.0022,40.7666,40.8043,3033036.0
2018-02-16 13:20:00,43.29,43.43,43.29,43.4,1414008.0,40.8043,40.9362,40.8043,40.9079,1414008.0
2018-02-16 13:25:00,43.4,43.41,43.28,43.31,1409720.0,40.9079,40.9174,40.7948,40.8231,1409720.0
2018-02-16 13:30:00,43.32,43.33,43.17,43.31,2264768.0,40.8325,40.842,40.6912,40.8231,2264768.0
2018-02-16 13:35:00,43.31,43.46,43.31,43.34,2040860.0,40.8231,40.9645,40.8231,40.8514,2040860.0
2018-02-16 13:40:00,43.35,43.46,43.35,43.42,1916580.0,40.8608,40.9645,40.8608,40.9268,1916580.0
2018-02-16 13:45:00,43.42,43.42,43.32,43.32,1111588.0,40.9268,40.9268,40.8325,40.8325,1111588.0
2018-02-16 13:50:00,43.32,43.35,43.28,43.3,951940.0,40.8325,40.8608,40.7948,40.8137,951940.0
2018-02-16 13:55:00,43.3,43.32,43.23,43.28,930540.0,40.8137,40.8325,40.7477,40.7948,930540.0
2018-02-16 14:00:00,43.28,43.36,43.28,43.32,849944.0,40.7948,40.8702,40.7948,40.8325,849944.0
2018-02-16 14:05:00,43.32,43.35,43.27,43.29,995564.0,40.8325,40.8608,40.7854,40.8043,995564.0
2018-02-16 14:10:00,43.29,43.32,43.19,43.2,1437892.0,40.8043,40.8325,40.71,40.7194,1437892.0
2018-02-16 14:15:00,43.19,43.24,43.16,43.24,2083788.0,40.71,40.7571,40.6817,40.7571,2083788.0
2018-02-16 14:20:00,43.24,43.24,43.13,43.18,1739732.0,40.7571,40.7571,40.6535,40.7006,1739732.0
2018-02-16 14:25:00,43.18,43.32,43.16,43.32,1522812.0,40.7006,40.8325,40.6817,40.8325,1522812.0
2018-02-16 14:30:00,43.32,43.38,43.24,43.38,1544452.0,40.8325,40.8891,40.7571,40.8891,1544452.0
2018-02-16 14:35:00,43.38,43.44,43.35,43.39,1211260.0,40.8891,40.9457,40.8608,40.8985,1211260.0
2018-02-16 14:40:00,43.4,43.41,43.28,43.32,1015500.0,40.9079,40.9174,40.7948,40.8325,1015500.0
2018-02-16 14:45:00,43.32,43.34,43.26,43.32,1158176.0,40.8325,40.8514,40.776,40.8325,1158176.0
2018-02-16 14:50:00,43.32,43.32,43.23,43.32,853804.0,40.8325,40.8325,40.7477,40.8325,853804.0
2018-02-16 14:55:00,43.32,43.35,43.3,43.35,1071844.0,40.8325,40.8608,40.8137,40.8608,1071844.0
2018-02-16 15:00:00,43.35,43.4,43.3,43.34,1063208.0,40.8608,40.9079,40.8137,40.8514,1063208.0
2018-02-16 15:05:00,43.34,43.43,43.33,43.41,1274580.0,40.8514,40.9362,40.842,40.9174,1274580.0
2018-02-16 15:10:00,43.42,43.45,43.37,43.39,1127596.0,40.9268,40.9551,40.8797,40.8985,1127596.0
2018-02-16 15:15:00,43.39,43.4,43.29,43.38,1450020.0,40.8985,40.9079,40.8043,40.8891,1450020.0
2018-02-16 15:20:00,43.38,43.43,43.33,43.42,1058308.0,40.8891,40.9362,40.842,40.9268,1058308.0
2018-02-16 15:25:00,43.41,43.45,43.38,43.4,1423084.0,40.9174,40.9551,40.8891,40.9079,1423084.0
2018-02-16 15:30:00,43.4,43.42,43.3,43.32,1339604.0,40.9079,40.9268,40.8137,40.8325,1339604.0
2018-02-16 15:35:00,43.32,43.35,43.24,43.29,1644084.0,40.8325,40.8608,40.7571,40.8043,1644084.0
2018-02-16 15:40:00,43.29,43.29,43.22,43.24,1480000.0,40.8043,40.8043,40.7383,40.7571,1480000.0
2018-02-16 15:45:00,43.24,43.32,43.24,43.26,1791800.0,40.7571,40.8325,40.7571,40.776,1791800.0
2018-02-16 15:50:00,43.25,43.26,43.18,43.21,1941136.0,40.7666,40.776,40.7006,40.7289,1941136.0
2018-02-16 15:55:00,43.21,43.23,43.11,43.11,4747032.0,40.7289,40.7477,40.6346,40.6346,4747032.0
2018-02-20 09:30:00,43.02,43.23,42.88,43.23,6764372.0,40.5498,40.7477,40.4178,40.7477,6764372.0
2018-02-20 09:35:00,43.23,43.26,43.13,43.16,3048340.0,40.7477,40.776,40.6535,40.6817,3048340.0
2018-02-20 09:40:00,43.17,43.22,43.04,43.06,2370172.0,40.6912,40.7383,40.5686,40.5875,2370172.0
2018-02-20 09:45:00,43.06,43.22,43.05,43.2,2458364.0,40.5875,40.7383,40.578,40.7194,2458364.0
2018-02-20 09:50:00,43.2,43.25,43.13,43.23,1864688.0,40.7194,40.7666,40.6535,40.7477,1864688.0
2018-02-20 09:55:00,43.23,43.26,43.16,43.22,1921776.0,40.7477,40.776,40.6817,40.7383,1921776.0
2018-02-20 10:00:00,43.22,43.42,43.21,43.35,3403180.0,40.7383,40.9268,40.7289,40.8608,3403180.0
2018-02-20 10:05:00,43.35,43.38,43.27,43.33,1910440.0,40.8608,40.8891,40.7854,40.842,1910440.0
2018-02-20 10:10:00,43.33,43.47,43.31,43.46,1979688.0,40.842,40.9739,40.8231,40.9645,1979688.0
2018-02-20 10:15:00,43.46,43.47,43.38,43.44,1683424.0,40.9645,40.9739,40.8891,40.9457,1683424.0
2018-02-20 10:20:00,43.44,43.5,43.44,43.47,1628328.0,40.9457,41.0022,40.9457,40.9739,1628328.0
2018-02-20 10:25:00,43.47,43.49,43.33,43.33,1600740.0,40.9739,40.9928,40.842,40.842,1600740.0
2018-02-20 10:30:00,43.34,43.34,43.21,43.24,1727772.0,40.8514,40.8514,40.7289,40.7571,1727772.0
2018-02-20 10:35:00,43.24,43.27,43.18,43.25,1622364.0,40.7571,40.7854,40.7006,40.7666,1622364.0
2018-02-20 10:40:00,43.25,43.35,43.23,43.34,1402480.0,40.7666,40.8608,40.7477,40.8514,1402480.0
2018-02-20 10:45:00,43.34,43.41,43.32,43.38,1183412.0,40.8514,40.9174,40.8325,40.8891,1183412.0
2018-02-20 10:50:00,43.38,43.42,43.35,43.41,1253288.0,40.8891,40.9268,40.8608,40.9174,1253288.0
2018-02-20 10:55:00,43.41,43.46,43.31,43.36,1425224.0,40.9174,40.9645,40.8231,40.8702,1425224.0
2018-02-20 11:00:00,43.36,43.49,43.34,43.48,1084516.0,40.8702,40.9928,40.8514,40.9834,1084516.0
2018-02-20 11:05:00,43.48,43.48,43.41,43.44,1066792.0,40.9834,40.9834,40.9174,40.9457,1066792.0
2018-02-20 11:10:00,43.44,43.46,43.4,43.4,814720.0,40.9457,40.9645,40.9079,40.9079,814720.0
2018-02-20 11:15:00,43.4,43.4,43.34,43.39,1017940.0,40.9079,40.9079,40.8514,40.8985,1017940.0
2018-02-20 11:20:00,43.39,43.48,43.38,43.47,1698356.0,40.8985,40.9834,40.8891,40.9739,1698356.0
2018-02-20 11:25:00,43.48,43.52,43.46,43.51,1947120.0,40.9834,41.0211,40.9645,41.0116,1947120.0
2018-02-20 11:30:00,43.51,43.57,43.51,43.56,1508116.0,41.0116,41.0682,41.0116,41.0588,1508116.0
2018-02-20 11:35:00,43.56,43.56,43.43,43.45,1100532.0,41.0588,41.0588,40.9362,40.9551,1100532.0
2018-02-20 11:40:00,43.44,43.48,43.44,43.47,873944.0,40.9457,40.9834,40.9457,40.9739,873944.0
2018-02-20 11:45:00,43.47,43.49,43.45,43.48,738324.0,40.9739,40.9928,40.9551,40.9834,738324.0
2018-02-20 11:50:00,43.48,43.51,43.47,43.49,766952.0,40.9834,41.0116,40.9739,40.9928,766952.0
2018-02-20 11:55:00,43.49,43.54,43.48,43.52,812968.0,40.9928,41.0399,40.9834,41.0211,812968.0
2018-02-20 12:00:00,43.52,43.56,43.51,43.52,872300.0,41.0211,41.0588,41.0116,41.0211,872300.0
2018-02-20 12:05:00,43.52,43.54,43.46,43.51,906568.0,41.0211,41.0399,40.9645,41.0116,906568.0
2018-02-20 12:10:00,43.52,43.52,43.47,43.48,452492.0,41.0211,41.0211,40.9739,40.9834,452492.0
2018-02-20 12:15:00,43.48,43.49,43.44,43.45,657116.0,40.9834,40.9928,40.9457,40.9551,657116.0
2018-02-20 12:20:00,43.45,43.49,43.44,43.48,687444.0,40.9551,40.9928,40.9457,40.9834,687444.0
2018-02-20 12:25:00,43.48,43.52,43.47,43.5,834120.0,40.9834,41.0211,40.9739,41.0022,834120.0
2018-02-20 12:30:00,43.5,43.53,43.45,43.47,854904.0,41.0022,41.0305,40.9551,40.9739,854904.0
2018-02-20 12:35:00,43.47,43.49,43.44,43.47,754144.0,40.9739,40.9928,40.9457,40.9739,754144.0
2018-02-20 12:40:00,43.47,43.49,43.44,43.46,714740.0,40.9739,40.9928,40.9457,40.9645,714740.0
2018-02-20 12:45:00,43.47,43.49,43.46,43.49,781760.0,40.9739,40.9928,40.9645,40.9928,781760.0
2018-02-20 12:50:00,43.49,43.49,43.42,43.45,683268.0,40.9928,40.9928,40.9268,40.9551,683268.0
2018-02-20 12:55:00,43.45,43.47,43.44,43.44,797528.0,40.9551,40.9739,40.9457,40.9457,797528.0
2018-02-20 13:00:00,43.44,43.45,43.37,43.37,1141996.0,40.9457,40.9551,40.8797,40.8797,1141996.0
2018-02-20 13:05:00,43.37,43.4,43.33,43.39,879052.0,40.8797,40.9079,40.842,40.8985,879052.0
2018-02-20 13:10:00,43.39,43.41,43.36,43.38,637280.0,40.8985,40.9174,40.8702,40.8891,637280.0
2018-02-20 13:15:00,43.38,43.42,43.36,43.39,577928.0,40.8891,40.9268,40.8702,40.8985,577928.0
2018-02-20 13:20:00,43.39,43.43,43.36,43.43,436704.0,40.8985,40.9362,40.8702,40.9362,436704.0
2018-02-20 13:25:00,43.42,43.43,43.35,43.4,599812.0,40.9268,40.9362,40.8608,40.9079,599812.0
2018-02-20 13:30:00,43.4,43.43,43.37,43.42,614624.0,40.9079,40.9362,40.8797,40.9268,614624.0
2018-02-20 13:35:00,43.42,43.49,43.42,43.46,600760.0,40.9268,40.9928,40.9268,40.9645,600760.0
2018-02-20 13:40:00,43.46,43.49,43.44,43.45,712732.0,40.9645,40.9928,40.9457,40.9551,712732.0
2018-02-20 13:45:00,43.46,43.53,43.46,43.52,1359236.0,40.9645,41.0305,40.9645,41.0211,1359236.0
2018-02-20 13:50:00,43.52,43.54,43.51,43.51,840772.0,41.0211,41.0399,41.0116,41.0116,840772.0
2018-02-20 13:55:00,43.51,43.53,43.46,43.53,684504.0,41.0116,41.0305,40.9645,41.0305,684504.0
2018-02-20 14:00:00,43.53,43.54,43.47,43.49,895812.0,41.0305,41.0399,40.9739,40.9928,895812.0
2018-02-20 14:05:00,43.49,43.5,43.43,43.45,832240.0,40.9928,41.0022,40.9362,40.9551,832240.0
2018-02-20 14:10:00,43.45,43.48,43.37,43.38,1359856.0,40.9551,40.9834,40.8797,40.8891,1359856.0
2018-02-20 14:15:00,43.38,43.39,43.33,43.37,1045572.0,40.8891,40.8985,40.842,40.8797,1045572.0
2018-02-20 14:20:00,43.37,43.38,43.35,43.36,1225932.0,40.8797,40.8891,40.8608,40.8702,1225932.0
2018-02-20 14:25:00,43.36,43.41,43.31,43.31,1061196.0,40.8702,40.9174,40.8231,40.8231,1061196.0
2018-02-20 14:30:00,43.31,43.39,43.29,43.37,824532.0,40.8231,40.8985,40.8043,40.8797,824532.0
2018-02-20 14:35:00,43.37,43.38,43.35,43.37,703724.0,40.8797,40.8891,40.8608,40.8797,703724.0
2018-02-20 14:40:00,43.37,43.38,43.34,43.37,733116.0,40.8797,40.8891,40.8514,40.8797,733116.0
2018-02-20 14:45:00,43.37,43.38,43.3,43.32,899572.0,40.8797,40.8891,40.8137,40.8325,899572.0
2018-02-20 14:50:00,43.32,43.32,43.2,43.2,1475112.0,40.8325,40.8325,40.7194,40.7194,1475112.0
2018-02-20 14:55:00,43.2,43.22,42.87,43.15,2362500.0,40.7194,40.7383,40.4084,40.6723,2362500.0
2018-02-20 15:00:00,43.15,43.2,43.09,43.09,1164812.0,40.6723,40.7194,40.6157,40.6157,1164812.0
2018-02-20 15:05:00,43.09,43.13,42.94,42.96,2252036.0,40.6157,40.6535,40.4744,40.4932,2252036.0
2018-02-20 15:10:00,42.96,43.02,42.91,42.94,2357100.0,40.4932,40.5498,40.4461,40.4744,2357100.0
2018-02-20 15:15:00,42.95,42.99,42.9,42.93,1797044.0,40.4838,40.5215,40.4367,40.4649,1797044.0
2018-02-20 15:20:00,42.93,42.97,42.85,42.96,2732204.0,40.4649,40.5026,40.3895,40.4932,2732204.0
2018-02-20 15:25:00,42.96,43.0,42.92,42.96,1560680.0,40.4932,40.5309,40.4555,40.4932,1560680.0
2018-02-20 15:30:00,42.96,43.01,42.96,43.01,1325348.0,40.4932,40.5403,40.4932,40.5403,1325348.0
2018-02-20 15:35:00,43.01,43.07,42.97,43.02,1784904.0,40.5403,40.5969,40.5026,40.5498,1784904.0
2018-02-20 15:40:00,43.02,43.02,42.94,42.94,1728984.0,40.5498,40.5498,40.4744,40.4744,1728984.0
2018-02-20 15:45:00,42.94,43.05,42.92,43.02,1970972.0,40.4744,40.578,40.4555,40.5498,1970972.0
2018-02-20 15:50:00,43.02,43.05,42.97,42.98,2208004.0,40.5498,40.578,40.5026,40.5121,2208004.0
2018-02-20 15:55:00,42.98,43.0,42.93,42.95,4294548.0,40.5121,40.5309,40.4649,40.4838,4294548.0
2018-02-21 09:30:00,43.21,43.35,43.1,43.31,4273072.0,40.7289,40.8608,40.6252,40.8231,4273072.0
2018-02-21 09:35:00,43.31,43.4,43.3,43.31,2386424.0,40.8231,40.9079,40.8137,40.8231,2386424.0
2018-02-21 09:40:00,43.32,43.35,43.23,43.31,2147568.0,40.8325,40.8608,40.7477,40.8231,2147568.0
2018-02-21 09:45:00,43.31,43.39,43.3,43.32,2162244.0,40.8231,40.8985,40.8137,40.8325,2162244.0
2018-02-21 09:50:00,43.32,43.36,43.18,43.22,1907764.0,40.8325,40.8702,40.7006,40.7383,1907764.0
2018-02-21 09:55:00,43.21,43.26,43.18,43.26,1476716.0,40.7289,40.776,40.7006,40.776,1476716.0
2018-02-21 10:00:00,43.26,43.31,43.2,43.25,1615152.0,40.776,40.8231,40.7194,40.7666,1615152.0
2018-02-21 10:05:00,43.25,43.3,43.23,43.29,1228544.0,40.7666,40.8137,40.7477,40.8043,1228544.0
2018-02-21 10:10:00,43.29,43.34,43.28,43.28,1502900.0,40.8043,40.8514,40.7948,40.7948,1502900.0
2018-02-21 10:15:00,43.29,43.36,43.27,43.34,1394524.0,40.8043,40.8702,40.7854,40.8514,1394524.0
2018-02-21 10:20:00,43.34,43.36,43.32,43.32,912984.0,40.8514,40.8702,40.8325,40.8325,912984.0
2018-02-21 10:25:00,43.32,43.36,43.27,43.33,1027440.0,40.8325,40.8702,40.7854,40.842,1027440.0
2018-02-21 10:30:00,43.33,43.36,43.32,43.34,1176256.0,40.842,40.8702,40.8325,40.8514,1176256.0
2018-02-21 10:35:00,43.34,43.41,43.33,43.37,1978204.0,40.8514,40.9174,40.842,40.8797,1978204.0
2018-02-21 10:40:00,43.37,43.39,43.33,43.39,1299732.0,40.8797,40.8985,40.842,40.8985,1299732.0
2018-02-21 10:45:00,43.39,43.42,43.37,43.38,2165264.0,40.8985,40.9268,40.8797,40.8891,2165264.0
2018-02-21 10:50:00,43.38,43.44,43.37,43.41,1982548.0,40.8891,40.9457,40.8797,40.9174,1982548.0
2018-02-21 10:55:00,43.41,43.45,43.38,43.43,1814384.0,40.9174,40.9551,40.8891,40.9362,1814384.0
2018-02-21 11:00:00,43.43,43.45,43.39,43.4,1590000.0,40.9362,40.9551,40.8985,40.9079,1590000.0
2018-02-21 11:05:00,43.4,43.42,43.39,43.4,985616.0,40.9079,40.9268,40.8985,40.9079,985616.0
2018-02-21 11:10:00,43.39,43.4,43.24,43.28,2336760.0,40.8985,40.9079,40.7571,40.7948,2336760.0
2018-02-21 11:15:00,43.28,43.35,43.27,43.35,1552372.0,40.7948,40.8608,40.7854,40.8608,1552372.0
2018-02-21 11:20:00,43.35,43.4,43.34,43.4,1174884.0,40.8608,40.9079,40.8514,40.9079,1174884.0
2018-02-21 11:25:00,43.4,43.43,43.37,43.4,1083716.0,40.9079,40.9362,40.8797,40.9079,1083716.0
2018-02-21 11:30:00,43.4,43.49,43.39,43.47,1583272.0,40.9079,40.9928,40.8985,40.9739,1583272.0
2018-02-21 11:35:00,43.47,43.49,43.43,43.45,1359888.0,40.9739,40.9928,40.9362,40.9551,1359888.0
2018-02-21 11:40:00,43.45,43.49,43.44,43.46,824320.0,40.9551,40.9928,40.9457,40.9645,824320.0
2018-02-21 11:45:00,43.46,43.5,43.44,43.49,1053416.0,40.9645,41.0022,40.9457,40.9928,1053416.0
2018-02-21 11:50:00,43.49,43.52,43.46,43.48,1992768.0,40.9928,41.0211,40.9645,40.9834,1992768.0
2018-02-21 11:55:00,43.48,43.48,43.4,43.43,1419888.0,40.9834,40.9834,40.9079,40.9362,1419888.0
2018-02-21 12:00:00,43.43,43.44,43.31,43.32,1832852.0,40.9362,40.9457,40.8231,40.8325,1832852.0
2018-02-21 12:05:00,43.33,43.35,43.2,43.24,2533448.0,40.842,40.8608,40.7194,40.7571,2533448.0
2018-02-21 12:10:00,43.24,43.3,43.21,43.29,1183524.0,40.7571,40.8137,40.7289,40.8043,1183524.0
2018-02-21 12:15:00,43.29,43.33,43.24,43.32,1223856.0,40.8043,40.842,40.7571,40.8325,1223856.0
2018-02-21 12:20:00,43.32,43.33,43.24,43.26,780552.0,40.8325,40.842,40.7571,40.776,780552.0
2018-02-21 12:25:00,43.26,43.3,43.24,43.28,757292.0,40.776,40.8137,40.7571,40.7948,757292.0
2018-02-21 12:30:00,43.28,43.3,43.25,43.26,724152.0,40.7948,40.8137,40.7666,40.776,724152.0
2018-02-21 12:35:00,43.26,43.28,43.24,43.26,680688.0,40.776,40.7948,40.7571,40.776,680688.0
2018-02-21 12:40:00,43.26,43.29,43.2,43.21,784636.0,40.776,40.8043,40.7194,40.7289,784636.0
2018-02-21 12:45:00,43.2,43.24,43.17,43.24,1138140.0,40.7194,40.7571,40.6912,40.7571,1138140.0
2018-02-21 12:50:00,43.24,43.28,43.23,43.27,947028.0,40.7571,40.7948,40.7477,40.7854,947028.0
2018-02-21 12:55:00,43.27,43.29,43.25,43.27,579772.0,40.7854,40.8043,40.7666,40.7854,579772.0
2018-02-21 13:00:00,43.27,43.29,43.24,43.24,500288.0,40.7854,40.8043,40.7571,40.7571,500288.0
2018-02-21 13:05:00,43.24,43.27,43.23,43.24,555712.0,40.7571,40.7854,40.7477,40.7571,555712.0
2018-02-21 13:10:00,43.24,43.24,43.19,43.21,590252.0,40.7571,40.7571,40.71,40.7289,590252.0
2018-02-21 13:15:00,43.21,43.24,43.2,43.23,657428.0,40.7289,40.7571,40.7194,40.7477,657428.0
2018-02-21 13:20:00,43.24,43.28,43.23,43.27,563104.0,40.7571,40.7948,40.7477,40.7854,563104.0
2018-02-21 13:25:00,43.27,43.28,43.23,43.27,489292.0,40.7854,40.7948,40.7477,40.7854,489292.0
2018-02-21 13:30:00,43.27,43.31,43.27,43.27,736816.0,40.7854,40.8231,40.7854,40.7854,736816.0
2018-02-21 13:35:00,43.27,43.32,43.27,43.27,702408.0,40.7854,40.8325,40.7854,40.7854,702408.0
2018-02-21 13:40:00,43.27,43.28,43.25,43.27,553312.0,40.7854,40.7948,40.7666,40.7854,553312.0
2018-02-21 13:45:00,43.28,43.32,43.27,43.32,446240.0,40.7948,40.8325,40.7854,40.8325,446240.0
2018-02-21 13:50:00,43.31,43.35,43.31,43.34,907596.0,40.8231,40.8608,40.8231,40.8514,907596.0
2018-02-21 13:55:00,43.35,43.35,43.33,43.33,795748.0,40.8608,40.8608,40.842,40.842,795748.0
2018-02-21 14:00:00,43.33,43.5,43.27,43.45,2317724.0,40.842,41.0022,40.7854,40.9551,2317724.0
2018-02-21 14:05:00,43.46,43.52,43.41,43.46,2848188.0,40.9645,41.0211,40.9174,40.9645,2848188.0
2018-02-21 14:10:00,43.46,43.51,43.43,43.45,1549828.0,40.9645,41.0116,40.9362,40.9551,1549828.0
2018-02-21 14:15:00,43.45,43.51,43.44,43.49,1549408.0,40.9551,41.0116,40.9457,40.9928,1549408.0
2018-02-21 14:20:00,43.49,43.52,43.43,43.51,1538488.0,40.9928,41.0211,40.9362,41.0116,1538488.0
2018-02-21 14:25:00,43.51,43.53,43.45,43.46,1531472.0,41.0116,41.0305,40.9551,40.9645,1531472.0
2018-02-21 14:30:00,43.46,43.49,43.43,43.47,1188616.0,40.9645,40.9928,40.9362,40.9739,1188616.0
2018-02-21 14:35:00,43.47,43.51,43.44,43.49,1374752.0,40.9739,41.0116,40.9457,40.9928,1374752.0
2018-02-21 14:40:00,43.49,43.53,43.46,43.48,1156388.0,40.9928,41.0305,40.9645,40.9834,1156388.0
2018-02-21 14:45:00,43.48,43.49,43.37,43.4,1412124.0,40.9834,40.9928,40.8797,40.9079,1412124.0
2018-02-21 14:50:00,43.39,43.41,43.33,43.35,1779004.0,40.8985,40.9174,40.842,40.8608,1779004.0
2018-02-21 14:55:00,43.35,43.44,43.35,43.36,1123932.0,40.8608,40.9457,40.8608,40.8702,1123932.0
2018-02-21 15:00:00,43.36,43.37,43.21,43.22,1744648.0,40.8702,40.8797,40.7289,40.7383,1744648.0
2018-02-21 15:05:00,43.22,43.25,43.08,43.12,2235612.0,40.7383,40.7666,40.6063,40.644,2235612.0
2018-02-21 15:10:00,43.11,43.2,43.01,43.15,2820764.0,40.6346,40.7194,40.5403,40.6723,2820764.0
2018-02-21 15:15:00,43.15,43.16,43.04,43.13,2072024.0,40.6723,40.6817,40.5686,40.6535,2072024.0
2018-02-21 15:20:00,43.13,43.19,43.05,43.12,2017984.0,40.6535,40.71,40.578,40.644,2017984.0
2018-02-21 15:25:00,43.11,43.19,43.07,43.17,1762432.0,40.6346,40.71,40.5969,40.6912,1762432.0
2018-02-21 15:30:00,43.17,43.24,43.15,43.21,1820900.0,40.6912,40.7571,40.6723,40.7289,1820900.0
2018-02-21 15:35:00,43.21,43.25,43.04,43.06,2108512.0,40.7289,40.7666,40.5686,40.5875,2108512.0
2018-02-21 15:40:00,43.05,43.05,42.9,42.96,3153468.0,40.578,40.578,40.4367,40.4932,3153468.0
2018-02-21 15:45:00,42.96,43.07,42.94,42.97,2101648.0,40.4932,40.5969,40.4744,40.5026,2101648.0
2018-02-21 15:50:00,42.97,43.01,42.88,42.95,2416272.0,40.5026,40.5403,40.4178,40.4838,2416272.0
2018-02-21 15:55:00,42.95,42.97,42.75,42.77,5368560.0,40.4838,40.5026,40.2953,40.3141,5368560.0
2018-02-22 09:30:00,42.96,43.32,42.93,43.31,5769752.0,40.4932,40.8325,40.4649,40.8231,5769752.0
2018-02-22 09:35:00,43.31,43.34,43.16,43.3,3089536.0,40.8231,40.8514,40.6817,40.8137,3089536.0
2018-02-22 09:40:00,43.3,43.34,43.2,43.25,2164620.0,40.8137,40.8514,40.7194,40.7666,2164620.0
2018-02-22 09:45:00,43.25,43.26,43.18,43.2,1833112.0,40.7666,40.776,40.7006,40.7194,1833112.0
2018-02-22 09:50:00,43.2,43.23,43.12,43.22,2236112.0,40.7194,40.7477,40.644,40.7383,2236112.0
2018-02-22 09:55:00,43.21,43.26,43.09,43.19,1981492.0,40.7289,40.776,40.6157,40.71,1981492.0
2018-02-22 10:00:00,43.2,43.24,43.1,43.21,2066560.0,40.7194,40.7571,40.6252,40.7289,2066560.0
2018-02-22 10:05:00,43.21,43.27,43.18,43.26,1595344.0,40.7289,40.7854,40.7006,40.776,1595344.0
2018-02-22 10:10:00,43.26,43.29,43.2,43.22,1540308.0,40.776,40.8043,40.7194,40.7383,1540308.0
2018-02-22 10:15:00,43.21,43.29,43.21,43.22,1216304.0,40.7289,40.8043,40.7289,40.7383,1216304.0
2018-02-22 10:20:00,43.22,43.32,43.21,43.32,1656752.0,40.7383,40.8325,40.7289,40.8325,1656752.0
2018-02-22 10:25:00,43.32,43.38,43.29,43.33,2050724.0,40.8325,40.8891,40.8043,40.842,2050724.0
2018-02-22 10:30:00,43.32,43.38,43.31,43.35,1355492.0,40.8325,40.8891,40.8231,40.8608,1355492.0
2018-02-22 10:35:00,43.36,43.43,43.32,43.43,1737556.0,40.8702,40.9362,40.8325,40.9362,1737556.0
2018-02-22 10:40:00,43.43,43.43,43.38,43.41,1385012.0,40.9362,40.9362,40.8891,40.9174,1385012.0
2018-02-22 10:45:00,43.41,43.48,43.41,43.43,1883436.0,40.9174,40.9834,40.9174,40.9362,1883436.0
2018-02-22 10:50:00,43.43,43.44,43.37,43.41,1414304.0,40.9362,40.9457,40.8797,40.9174,1414304.0
2018-02-22 10:55:00,43.41,43.42,43.36,43.37,1361148.0,40.9174,40.9268,40.8702,40.8797,1361148.0
2018-02-22 11:00:00,43.37,43.44,43.37,43.42,1092632.0,40.8797,40.9457,40.8797,40.9268,1092632.0
2018-02-22 11:05:00,43.42,43.48,43.42,43.44,1110904.0,40.9268,40.9834,40.9268,40.9457,1110904.0
2018-02-22 11:10:00,43.44,43.48,43.44,43.45,1069416.0,40.9457,40.9834,40.9457,40.9551,1069416.0
2018-02-22 11:15:00,43.45,43.47,43.4,43.43,865408.0,40.9551,40.9739,40.9079,40.9362,865408.0
2018-02-22 11:20:00,43.43,43.47,43.41,43.44,1043532.0,40.9362,40.9739,40.9174,40.9457,1043532.0
2018-02-22 11:25:00,43.44,43.45,43.38,43.39,883456.0,40.9457,40.9551,40.8891,40.8985,883456.0
2018-02-22 11:30:00,43.39,43.41,43.28,43.31,1572472.0,40.8985,40.9174,40.7948,40.8231,1572472.0
2018-02-22 11:35:00,43.3,43.38,43.28,43.37,1085860.0,40.8137,40.8891,40.7948,40.8797,1085860.0
2018-02-22 11:40:00,43.38,43.44,43.37,43.44,1054392.0,40.8891,40.9457,40.8797,40.9457,1054392.0
2018-02-22 11:45:00,43.44,43.47,43.41,43.47,1029648.0,40.9457,40.9739,40.9174,40.9739,1029648.0
2018-02-22 11:50:00,43.47,43.48,43.42,43.48,1010640.0,40.9739,40.9834,40.9268,40.9834,1010640.0
2018-02-22 11:55:00,43.48,43.49,43.44,43.45,771212.0,40.9834,40.9928,40.9457,40.9551,771212.0
2018-02-22 12:00:00,43.46,43.48,43.43,43.43,746188.0,40.9645,40.9834,40.9362,40.9362,746188.0
2018-02-22 12:05:00,43.43,43.44,43.41,43.41,835072.0,40.9362,40.9457,40.9174,40.9174,835072.0
2018-02-22 12:10:00,43.41,43.44,43.38,43.4,615948.0,40.9174,40.9457,40.8891,40.9079,615948.0
2018-02-22 12:15:00,43.4,43.44,43.38,43.41,565400.0,40.9079,40.9457,40.8891,40.9174,565400.0
2018-02-22 12:20:00,43.41,43.45,43.41,43.44,640948.0,40.9174,40.9551,40.9174,40.9457,640948.0
2018-02-22 12:25:00,43.44,43.46,43.38,43.4,755040.0,40.9457,40.9645,40.8891,40.9079,755040.0
2018-02-22 12:30:00,43.4,43.41,43.32,43.35,949824.0,40.9079,40.9174,40.8325,40.8608,949824.0
2018-02-22 12:35:00,43.34,43.37,43.34,43.34,666984.0,40.8514,40.8797,40.8514,40.8514,666984.0
2018-02-22 12:40:00,43.34,43.35,43.31,43.34,878992.0,40.8514,40.8608,40.8231,40.8514,878992.0
2018-02-22 12:45:00,43.34,43.35,43.23,43.24,1092280.0,40.8514,40.8608,40.7477,40.7571,1092280.0
2018-02-22 12:50:00,43.24,43.33,43.18,43.32,1354728.0,40.7571,40.842,40.7006,40.8325,1354728.0
2018-02-22 12:55:00,43.32,43.34,43.26,43.26,871684.0,40.8325,40.8514,40.776,40.776,871684.0
2018-02-22 13:00:00,43.25,43.35,43.25,43.34,916036.0,40.7666,40.8608,40.7666,40.8514,916036.0
2018-02-22 13:05:00,43.33,43.35,43.29,43.31,695512.0,40.842,40.8608,40.8043,40.8231,695512.0
2018-02-22 13:10:00,43.3,43.31,43.16,43.17,1638372.0,40.8137,40.8231,40.6817,40.6912,1638372.0
2018-02-22 13:15:00,43.17,43.23,43.14,43.17,1567928.0,40.6912,40.7477,40.6629,40.6912,1567928.0
2018-02-22 13:20:00,43.17,43.2,43.15,43.19,855128.0,40.6912,40.7194,40.6723,40.71,855128.0
2018-02-22 13:25:00,43.19,43.29,43.18,43.26,960372.0,40.71,40.8043,40.7006,40.776,960372.0
2018-02-22 13:30:00,43.27,43.27,43.16,43.18,798420.0,40.7854,40.7854,40.6817,40.7006,798420.0
2018-02-22 13:35:00,43.18,43.24,43.17,43.22,656812.0,40.7006,40.7571,40.6912,40.7383,656812.0
2018-02-22 13:40:00,43.22,43.22,43.13,43.14,903344.0,40.7383,40.7383,40.6535,40.6629,903344.0
2018-02-22 13:45:00,43.14,43.17,43.08,43.12,1133748.0,40.6629,40.6912,40.6063,40.644,1133748.0
2018-02-22 13:50:00,43.12,43.24,43.08,43.24,1078944.0,40.644,40.7571,40.6063,40.7571,1078944.0
2018-02-22 13:55:00,43.24,43.24,43.2,43.21,637144.0,40.7571,40.7571,40.7194,40.7289,637144.0
2018-02-22 14:00:00,43.21,43.26,43.2,43.24,1008784.0,40.7289,40.776,40.7194,40.7571,1008784.0
2018-02-22 14:05:00,43.24,43.27,43.2,43.2,853608.0,40.7571,40.7854,40.7194,40.7194,853608.0
2018-02-22 14:10:00,43.2,43.23,43.19,43.22,745496.0,40.7194,40.7477,40.71,40.7383,745496.0
2018-02-22 14:15:00,43.22,43.24,43.2,43.24,678064.0,40.7383,40.7571,40.7194,40.7571,678064.0
2018-02-22 14:20:00,43.24,43.24,43.18,43.23,604516.0,40.7571,40.7571,40.7006,40.7477,604516.0
2018-02-22 14:25:00,43.23,43.32,43.21,43.31,874932.0,40.7477,40.8325,40.7289,40.8231,874932.0
2018-02-22 14:30:00,43.31,43.34,43.3,43.32,1190244.0,40.8231,40.8514,40.8137,40.8325,1190244.0
2018-02-22 14:35:00,43.32,43.32,43.27,43.3,572276.0,40.8325,40.8325,40.7854,40.8137,572276.0
2018-02-22 14:40:00,43.3,43.3,43.24,43.25,652824.0,40.8137,40.8137,40.7571,40.7666,652824.0
2018-02-22 14:45:00,43.26,43.26,43.19,43.2,826132.0,40.776,40.776,40.71,40.7194,826132.0
2018-02-22 14:50:00,43.21,43.24,43.18,43.22,722380.0,40.7289,40.7571,40.7006,40.7383,722380.0
2018-02-22 14:55:00,43.22,43.23,43.02,43.06,1688076.0,40.7383,40.7477,40.5498,40.5875,1688076.0
2018-02-22 15:00:00,43.06,43.14,43.03,43.07,1545152.0,40.5875,40.6629,40.5592,40.5969,1545152.0
2018-02-22 15:05:00,43.07,43.07,42.97,42.99,1768332.0,40.5969,40.5969,40.5026,40.5215,1768332.0
2018-02-22 15:10:00,42.99,43.12,42.95,43.12,2065260.0,40.5215,40.644,40.4838,40.644,2065260.0
2018-02-22 15:15:00,43.12,43.12,43.0,43.12,1427292.0,40.644,40.644,40.5309,40.644,1427292.0
2018-02-22 15:20:00,43.12,43.18,43.08,43.14,1476184.0,40.644,40.7006,40.6063,40.6629,1476184.0
2018-02-22 15:25:00,43.14,43.22,43.12,43.16,1394832.0,40.6629,40.7383,40.644,40.6817,1394832.0
2018-02-22 15:30:00,43.15,43.2,43.1,43.19,1171124.0,40.6723,40.7194,40.6252,40.71,1171124.0
2018-02-22 15:35:00,43.19,43.2,43.13,43.19,1547512.0,40.71,40.7194,40.6535,40.71,1547512.0
2018-02-22 15:40:00,43.19,43.25,43.17,43.19,1866636.0,40.71,40.7666,40.6912,40.71,1866636.0
2018-02-22 15:45:00,43.19,43.19,43.02,43.03,2282792.0,40.71,40.71,40.5498,40.5592,2282792.0
2018-02-22 15:50:00,43.03,43.18,43.03,43.12,2757604.0,40.5592,40.7006,40.5592,40.644,2757604.0
2018-02-22 15:55:00,43.12,43.17,43.07,43.15,3402756.0,40.644,40.6912,40.5969,40.6723,3402756.0
2018-02-23 09:30:00,43.42,43.66,43.42,43.58,6732636.0,40.9268,41.153,40.9268,41.0776,6732636.0
2018-02-23 09:35:00,43.59,43.6,43.52,43.56,4704316.0,41.087,41.0965,41.0211,41.0588,4704316.0
2018-02-23 09:40:00,43.56,43.62,43.53,43.55,2315492.0,41.0588,41.1153,41.0305,41.0493,2315492.0
2018-02-23 09:45:00,43.56,43.57,43.44,43.46,2135656.0,41.0588,41.0682,40.9457,40.9645,2135656.0
2018-02-23 09:50:00,43.47,43.56,43.4,43.55,1965168.0,40.9739,41.0588,40.9079,41.0493,1965168.0
2018-02-23 09:55:00,43.55,43.56,43.48,43.52,1405900.0,41.0493,41.0588,40.9834,41.0211,1405900.0
2018-02-23 10:00:00,43.52,43.54,43.46,43.52,1761768.0,41.0211,41.0399,40.9645,41.0211,1761768.0
2018-02-23 10:05:00,43.52,43.55,43.49,43.54,2731928.0,41.0211,41.0493,40.9928,41.0399,2731928.0
2018-02-23 10:10:00,43.54,43.57,43.48,43.5,1795664.0,41.0399,41.0682,40.9834,41.0022,1795664.0
2018-02-23 10:15:00,43.5,43.5,43.38,43.43,1696696.0,41.0022,41.0022,40.8891,40.9362,1696696.0
2018-02-23 10:20:00,43.44,43.49,43.43,43.47,1198424.0,40.9457,40.9928,40.9362,40.9739,1198424.0
2018-02-23 10:25:00,43.47,43.51,43.44,43.46,1090788.0,40.9739,41.0116,40.9457,40.9645,1090788.0
2018-02-23 10:30:00,43.46,43.54,43.43,43.51,1519828.0,40.9645,41.0399,40.9362,41.0116,1519828.0
2018-02-23 10:35:00,43.51,43.54,43.47,43.51,1180748.0,41.0116,41.0399,40.9739,41.0116,1180748.0
2018-02-23 10:40:00,43.51,43.6,43.51,43.6,1659156.0,41.0116,41.0965,41.0116,41.0965,1659156.0
2018-02-23 10:45:00,43.6,43.61,43.53,43.55,1103936.0,41.0965,41.1059,41.0305,41.0493,1103936.0
2018-02-23 10:50:00,43.55,43.59,43.55,43.59,1141856.0,41.0493,41.087,41.0493,41.087,1141856.0
2018-02-23 10:55:00,43.59,43.6,43.54,43.6,879956.0,41.087,41.0965,41.0399,41.0965,879956.0
2018-02-23 11:00:00,43.6,43.63,43.6,43.62,1843492.0,41.0965,41.1247,41.0965,41.1153,1843492.0
2018-02-23 11:05:00,43.62,43.64,43.6,43.6,1342400.0,41.1153,41.1342,41.0965,41.0965,1342400.0
2018-02-23 11:10:00,43.6,43.61,43.57,43.6,988424.0,41.0965,41.1059,41.0682,41.0965,988424.0
2018-02-23 11:15:00,43.61,43.65,43.53,43.55,1005840.0,41.1059,41.1436,41.0305,41.0493,1005840.0
2018-02-23 11:20:00,43.55,43.6,43.54,43.6,679348.0,41.0493,41.0965,41.0399,41.0965,679348.0
2018-02-23 11:25:00,43.6,43.64,43.59,43.62,1082020.0,41.0965,41.1342,41.087,41.1153,1082020.0
2018-02-23 11:30:00,43.62,43.64,43.59,43.62,995436.0,41.1153,41.1342,41.087,41.1153,995436.0
2018-02-23 11:35:00,43.62,43.7,43.62,43.69,1979524.0,41.1153,41.1907,41.1153,41.1813,1979524.0
2018-02-23 11:40:00,43.7,43.7,43.68,43.68,941488.0,41.1907,41.1907,41.1719,41.1719,941488.0
2018-02-23 11:45:00,43.68,43.68,43.6,43.6,1032736.0,41.1719,41.1719,41.0965,41.0965,1032736.0
2018-02-23 11:50:00,43.61,43.65,43.59,43.65,1190796.0,41.1059,41.1436,41.087,41.1436,1190796.0
2018-02-23 11:55:00,43.64,43.69,43.62,43.66,986800.0,41.1342,41.1813,41.1153,41.153,986800.0
2018-02-23 12:00:00,43.67,43.69,43.63,43.64,932780.0,41.1624,41.1813,41.1247,41.1342,932780.0
2018-02-23 12:05:00,43.63,43.65,43.61,43.62,793204.0,41.1247,41.1436,41.1059,41.1153,793204.0
2018-02-23 12:10:00,43.62,43.65,43.62,43.64,670788.0,41.1153,41.1436,41.1153,41.1342,670788.0
2018-02-23 12:15:00,43.64,43.67,43.63,43.66,719692.0,41.1342,41.1624,41.1247,41.153,719692.0
2018-02-23 12:20:00,43.66,43.66,43.64,43.65,464792.0,41.153,41.153,41.1342,41.1436,464792.0
2018-02-23 12:25:00,43.65,43.66,43.57,43.59,975652.0,41.1436,41.153,41.0682,41.087,975652.0
2018-02-23 12:30:00,43.6,43.63,43.59,43.62,852788.0,41.0965,41.1247,41.087,41.1153,852788.0
2018-02-23 12:35:00,43.62,43.64,43.6,43.62,617944.0,41.1153,41.1342,41.0965,41.1153,617944.0
2018-02-23 12:40:00,43.62,43.63,43.59,43.59,566112.0,41.1153,41.1247,41.087,41.087,566112.0
2018-02-23 12:45:00,43.59,43.63,43.58,43.63,916664.0,41.087,41.1247,41.0776,41.1247,916664.0
2018-02-23 12:50:00,43.63,43.66,43.62,43.63,741256.0,41.1247,41.153,41.1153,41.1247,741256.0
2018-02-23 12:55:00,43.63,43.66,43.62,43.64,620540.0,41.1247,41.153,41.1153,41.1342,620540.0
2018-02-23 13:00:00,43.64,43.65,43.58,43.61,809296.0,41.1342,41.1436,41.0776,41.1059,809296.0
2018-02-23 13:05:00,43.61,43.62,43.58,43.6,677480.0,41.1059,41.1153,41.0776,41.0965,677480.0
2018-02-23 13:10:00,43.6,43.61,43.55,43.58,801568.0,41.0965,41.1059,41.0493,41.0776,801568.0
2018-02-23 13:15:00,43.58,43.59,43.56,43.58,634128.0,41.0776,41.087,41.0588,41.0776,634128.0
2018-02-23 13:20:00,43.58,43.6,43.58,43.6,620516.0,41.0776,41.0965,41.0776,41.0965,620516.0
2018-02-23 13:25:00,43.6,43.61,43.59,43.61,592228.0,41.0965,41.1059,41.087,41.1059,592228.0
2018-02-23 13:30:00,43.6,43.64,43.6,43.63,844336.0,41.0965,41.1342,41.0965,41.1247,844336.0
2018-02-23 13:35:00,43.63,43.64,43.61,43.63,503716.0,41.1247,41.1342,41.1059,41.1247,503716.0
2018-02-23 13:40:00,43.63,43.64,43.61,43.63,685820.0,41.1247,41.1342,41.1059,41.1247,685820.0
2018-02-23 13:45:00,43.63,43.64,43.6,43.61,630588.0,41.1247,41.1342,41.0965,41.1059,630588.0
2018-02-23 13:50:00,43.61,43.63,43.6,43.61,626348.0,41.1059,41.1247,41.0965,41.1059,626348.0
2018-02-23 13:55:00,43.61,43.64,43.6,43.63,832480.0,41.1059,41.1342,41.0965,41.1247,832480.0
2018-02-23 14:00:00,43.63,43.65,43.61,43.62,831500.0,41.1247,41.1436,41.1059,41.1153,831500.0
2018-02-23 14:05:00,43.62,43.63,43.57,43.6,861356.0,41.1153,41.1247,41.0682,41.0965,861356.0
2018-02-23 14:10:00,43.6,43.6,43.57,43.59,644972.0,41.0965,41.0965,41.0682,41.087,644972.0
2018-02-23 14:15:00,43.59,43.61,43.59,43.59,720940.0,41.087,41.1059,41.087,41.087,720940.0
2018-02-23 14:20:00,43.59,43.66,43.58,43.65,950332.0,41.087,41.153,41.0776,41.1436,950332.0
2018-02-23 14:25:00,43.64,43.65,43.62,43.64,578084.0,41.1342,41.1436,41.1153,41.1342,578084.0
2018-02-23 14:30:00,43.64,43.66,43.62,43.65,699988.0,41.1342,41.153,41.1153,41.1436,699988.0
2018-02-23 14:35:00,43.65,43.66,43.6,43.64,1050432.0,41.1436,41.153,41.0965,41.1342,1050432.0
2018-02-23 14:40:00,43.64,43.7,43.64,43.69,1616992.0,41.1342,41.1907,41.1342,41.1813,1616992.0
2018-02-23 14:45:00,43.69,43.74,43.68,43.74,2191424.0,41.1813,41.2284,41.1719,41.2284,2191424.0
2018-02-23 14:50:00,43.74,43.75,43.73,43.74,1745132.0,41.2284,41.2379,41.219,41.2284,1745132.0
2018-02-23 14:55:00,43.74,43.75,43.74,43.74,1665172.0,41.2284,41.2379,41.2284,41.2284,1665172.0
2018-02-23 15:00:00,43.74,43.8,43.74,43.8,3290568.0,41.2284,41.285,41.2284,41.285,3290568.0
2018-02-23 15:05:00,43.8,43.81,43.75,43.77,1642884.0,41.285,41.2944,41.2379,41.2567,1642884.0
2018-02-23 15:10:00,43.77,43.79,43.75,43.77,1218500.0,41.2567,41.2756,41.2379,41.2567,1218500.0
2018-02-23 15:15:00,43.77,43.81,43.77,43.81,1605108.0,41.2567,41.2944,41.2567,41.2944,1605108.0
2018-02-23 15:20:00,43.81,43.86,43.81,43.85,1725524.0,41.2944,41.3415,41.2944,41.3321,1725524.0
2018-02-23 15:25:00,43.85,43.88,43.85,43.86,1882660.0,41.3321,41.3604,41.3321,41.3415,1882660.0
2018-02-23 15:30:00,43.87,43.89,43.83,43.84,2737460.0,41.351,41.3698,41.3133,41.3227,2737460.0
2018-02-23 15:35:00,43.84,43.9,43.84,43.88,2012996.0,41.3227,41.3792,41.3227,41.3604,2012996.0
2018-02-23 15:40:00,43.88,43.91,43.88,43.89,2304804.0,41.3604,41.3887,41.3604,41.3698,2304804.0
2018-02-23 15:45:00,43.89,43.91,43.85,43.86,2056272.0,41.3698,41.3887,41.3321,41.3415,2056272.0
2018-02-23 15:50:00,43.86,43.88,43.82,43.83,2792920.0,41.3415,41.3604,41.3038,41.3133,2792920.0
2018-02-23 15:55:00,43.83,43.89,43.82,43.89,5624144.0,41.3133,41.3698,41.3038,41.3698,5624144.0
2018-02-26 09:30:00,44.09,44.38,44.05,44.32,8271188.0,41.5583,41.8317,41.5206,41.7751,8271188.0
2018-02-26 09:35:00,44.32,44.43,44.31,44.41,3808588.0,41.7751,41.8788,41.7657,41.86,3808588.0
2018-02-26 09:40:00,44.41,44.45,44.37,44.42,3178764.0,41.86,41.8977,41.8223,41.8694,3178764.0
2018-02-26 09:45:00,44.42,44.5,44.38,44.41,3440056.0,41.8694,41.9448,41.8317,41.86,3440056.0
2018-02-26 09:50:00,44.41,44.44,44.36,44.44,2339852.0,41.86,41.8882,41.8128,41.8882,2339852.0
2018-02-26 09:55:00,44.44,44.49,44.38,44.43,2394480.0,41.8882,41.9354,41.8317,41.8788,2394480.0
2018-02-26 10:00:00,44.43,44.52,44.42,44.52,3366876.0,41.8788,41.9636,41.8694,41.9636,3366876.0
2018-02-26 10:05:00,44.52,44.57,44.5,44.54,2564264.0,41.9636,42.0108,41.9448,41.9825,2564264.0
2018-02-26 10:10:00,44.54,44.6,44.52,44.55,2373500.0,41.9825,42.039,41.9636,41.9919,2373500.0
2018-02-26 10:15:00,44.55,44.56,44.45,44.46,2752112.0,41.9919,42.0013,41.8977,41.9071,2752112.0
2018-02-26 10:20:00,44.46,44.47,44.41,44.47,2410828.0,41.9071,41.9165,41.86,41.9165,2410828.0
2018-02-26 10:25:00,44.47,44.54,44.39,44.45,2025380.0,41.9165,41.9825,41.8411,41.8977,2025380.0
2018-02-26 10:30:00,44.45,44.47,44.36,44.39,2093604.0,41.8977,41.9165,41.8128,41.8411,2093604.0
2018-02-26 10:35:00,44.4,44.43,44.36,44.4,1153636.0,41.8505,41.8788,41.8128,41.8505,1153636.0
2018-02-26 10:40:00,44.4,44.46,44.38,44.41,1235600.0,41.8505,41.9071,41.8317,41.86,1235600.0
2018-02-26 10:45:00,44.41,44.44,44.33,44.4,1410488.0,41.86,41.8882,41.7845,41.8505,1410488.0
2018-02-26 10:50:00,44.4,44.43,44.36,44.42,1259168.0,41.8505,41.8788,41.8128,41.8694,1259168.0
2018-02-26 10:55:00,44.42,44.45,44.4,44.41,1621080.0,41.8694,41.8977,41.8505,41.86,1621080.0
2018-02-26 11:00:00,44.42,44.54,44.4,44.54,1887636.0,41.8694,41.9825,41.8505,41.9825,1887636.0
2018-02-26 11:05:00,44.54,44.55,44.51,44.55,1318524.0,41.9825,41.9919,41.9542,41.9919,1318524.0
2018-02-26 11:10:00,44.55,44.55,44.5,44.55,1695576.0,41.9919,41.9919,41.9448,41.9919,1695576.0
2018-02-26 11:15:00,44.55,44.68,44.54,44.67,2792756.0,41.9919,42.1145,41.9825,42.105,2792756.0
2018-02-26 11:20:00,44.67,44.67,44.6,44.61,1688872.0,42.105,42.105,42.039,42.0485,1688872.0
2018-02-26 11:25:00,44.61,44.67,44.6,44.67,1233576.0,42.0485,42.105,42.039,42.105,1233576.0
2018-02-26 11:30:00,44.67,44.7,44.64,44.67,1490276.0,42.105,42.1333,42.0767,42.105,1490276.0
2018-02-26 11:35:00,44.67,44.73,44.65,44.72,1921588.0,42.105,42.1616,42.0862,42.1522,1921588.0
2018-02-26 11:40:00,44.72,44.75,44.72,44.74,1530356.0,42.1522,42.1804,42.1522,42.171,1530356.0
2018-02-26 11:45:00,44.74,44.74,44.7,44.7,912788.0,42.171,42.171,42.1333,42.1333,912788.0
2018-02-26 11:50:00,44.69,44.73,44.68,44.72,1033252.0,42.1239,42.1616,42.1145,42.1522,1033252.0
2018-02-26 11:55:00,44.72,44.73,44.7,44.71,1227880.0,42.1522,42.1616,42.1333,42.1427,1227880.0
2018-02-26 12:00:00,44.71,44.72,44.62,44.7,1595112.0,42.1427,42.1522,42.0579,42.1333,1595112.0
2018-02-26 12:05:00,44.7,44.75,44.7,44.74,1665564.0,42.1333,42.1804,42.1333,42.171,1665564.0
2018-02-26 12:10:00,44.74,44.79,44.69,44.7,2418360.0,42.171,42.2181,42.1239,42.1333,2418360.0
2018-02-26 12:15:00,44.69,44.72,44.66,44.71,1499204.0,42.1239,42.1522,42.0956,42.1427,1499204.0
2018-02-26 12:20:00,44.71,44.74,44.7,44.73,724668.0,42.1427,42.171,42.1333,42.1616,724668.0
2018-02-26 12:25:00,44.73,44.74,44.71,44.73,662728.0,42.1616,42.171,42.1427,42.1616,662728.0
2018-02-26 12:30:00,44.73,44.76,44.69,44.69,1294812.0,42.1616,42.1899,42.1239,42.1239,1294812.0
2018-02-26 12:35:00,44.69,44.7,44.64,44.66,1210580.0,42.1239,42.1333,42.0767,42.0956,1210580.0
2018-02-26 12:40:00,44.67,44.67,44.6,44.62,1357876.0,42.105,42.105,42.039,42.0579,1357876.0
2018-02-26 12:45:00,44.62,44.68,44.59,44.66,1091332.0,42.0579,42.1145,42.0296,42.0956,1091332.0
2018-02-26 12:50:00,44.66,44.72,44.63,44.64,925044.0,42.0956,42.1522,42.0673,42.0767,925044.0
2018-02-26 12:55:00,44.65,44.67,44.63,44.63,672708.0,42.0862,42.105,42.0673,42.0673,672708.0
2018-02-26 13:00:00,44.63,44.68,44.63,44.68,559804.0,42.0673,42.1145,42.0673,42.1145,559804.0
2018-02-26 13:05:00,44.68,44.71,44.67,44.69,899884.0,42.1145,42.1427,42.105,42.1239,899884.0
2018-02-26 13:10:00,44.68,44.71,44.66,44.7,796716.0,42.1145,42.1427,42.0956,42.1333,796716.0
2018-02-26 13:15:00,44.7,44.71,44.69,44.71,547144.0,42.1333,42.1427,42.1239,42.1427,547144.0
2018-02-26 13:20:00,44.71,44.74,44.7,44.73,784296.0,42.1427,42.171,42.1333,42.1616,784296.0
2018-02-26 13:25:00,44.73,44.75,44.69,44.75,838292.0,42.1616,42.1804,42.1239,42.1804,838292.0
2018-02-26 13:30:00,44.75,44.75,44.72,44.73,679940.0,42.1804,42.1804,42.1522,42.1616,679940.0
2018-02-26 13:35:00,44.73,44.75,44.72,44.72,614416.0,42.1616,42.1804,42.1522,42.1522,614416.0
2018-02-26 13:40:00,44.72,44.74,44.71,44.74,504564.0,42.1522,42.171,42.1427,42.171,504564.0
2018-02-26 13:45:00,44.74,44.75,44.73,44.74,467364.0,42.171,42.1804,42.1616,42.171,467364.0
2018-02-26 13:50:00,44.74,44.75,44.69,44.7,753936.0,42.171,42.1804,42.1239,42.1333,753936.0
2018-02-26 13:55:00,44.69,44.75,44.69,44.74,644468.0,42.1239,42.1804,42.1239,42.171,644468.0
2018-02-26 14:00:00,44.74,44.78,44.74,44.77,1359136.0,42.171,42.2087,42.171,42.1993,1359136.0
2018-02-26 14:05:00,44.77,44.8,44.76,44.77,1151404.0,42.1993,42.2276,42.1899,42.1993,1151404.0
2018-02-26 14:10:00,44.77,44.8,44.52,44.8,900500.0,42.1993,42.2276,41.9636,42.2276,900500.0
2018-02-26 14:15:00,44.8,44.81,44.78,44.81,1024688.0,42.2276,42.237,42.2087,42.237,1024688.0
2018-02-26 14:20:00,44.81,44.83,44.79,44.82,1623172.0,42.237,42.2558,42.2181,42.2464,1623172.0
2018-02-26 14:25:00,44.82,44.83,44.77,44.78,992776.0,42.2464,42.2558,42.1993,42.2087,992776.0
2018-02-26 14:30:00,44.79,44.83,44.78,44.83,807268.0,42.2181,42.2558,42.2087,42.2558,807268.0
2018-02-26 14:35:00,44.83,44.85,44.81,44.83,1034712.0,42.2558,42.2747,42.237,42.2558,1034712.0
2018-02-26 14:40:00,44.83,44.84,44.8,44.8,800540.0,42.2558,42.2653,42.2276,42.2276,800540.0
2018-02-26 14:45:00,44.8,44.83,44.77,44.78,960420.0,42.2276,42.2558,42.1993,42.2087,960420.0
2018-02-26 14:50:00,44.78,44.78,44.73,44.77,1292016.0,42.2087,42.2087,42.1616,42.1993,1292016.0
2018-02-26 14:55:00,44.77,44.8,44.74,44.76,899784.0,42.1993,42.2276,42.171,42.1899,899784.0
2018-02-26 15:00:00,44.75,44.77,44.7,44.73,1471972.0,42.1804,42.1993,42.1333,42.1616,1471972.0
2018-02-26 15:05:00,44.73,44.8,44.71,44.79,1227620.0,42.1616,42.2276,42.1427,42.2181,1227620.0
2018-02-26 15:10:00,44.79,44.81,44.78,44.79,807732.0,42.2181,42.237,42.2087,42.2181,807732.0
2018-02-26 15:15:00,44.79,44.83,44.79,44.79,1173268.0,42.2181,42.2558,42.2181,42.2181,1173268.0
2018-02-26 15:20:00,44.79,44.82,44.74,44.77,1379220.0,42.2181,42.2464,42.171,42.1993,1379220.0
2018-02-26 15:25:00,44.77,44.79,44.74,44.76,1174544.0,42.1993,42.2181,42.171,42.1899,1174544.0
2018-02-26 15:30:00,44.76,44.79,44.73,44.79,1019224.0,42.1899,42.2181,42.1616,42.2181,1019224.0
2018-02-26 15:35:00,44.79,44.8,44.77,44.8,1523204.0,42.2181,42.2276,42.1993,42.2276,1523204.0
2018-02-26 15:40:00,44.8,44.83,44.74,44.74,1977012.0,42.2276,42.2558,42.171,42.171,1977012.0
2018-02-26 15:45:00,44.74,44.77,44.71,44.72,1859144.0,42.171,42.1993,42.1427,42.1522,1859144.0
2018-02-26 15:50:00,44.72,44.74,44.63,44.65,2762316.0,42.1522,42.171,42.0673,42.0862,2762316.0
2018-02-26 15:55:00,44.66,44.75,44.64,44.74,4210836.0,42.0956,42.1804,42.0767,42.171,4210836.0
2018-02-27 09:30:00,44.77,44.95,44.71,44.92,6642384.0,42.1993,42.3689,42.1427,42.3407,6642384.0
2018-02-27 09:35:00,44.93,44.95,44.84,44.9,3103496.0,42.3501,42.3689,42.2653,42.3218,3103496.0
2018-02-27 09:40:00,44.9,44.92,44.82,44.92,2397908.0,42.3218,42.3407,42.2464,42.3407,2397908.0
2018-02-27 09:45:00,44.92,44.95,44.88,44.95,2307548.0,42.3407,42.3689,42.303,42.3689,2307548.0
2018-02-27 09:50:00,44.95,44.98,44.83,44.85,3178996.0,42.3689,42.3972,42.2558,42.2747,3178996.0
2018-02-27 09:55:00,44.85,44.89,44.76,44.85,3093244.0,42.2747,42.3124,42.1899,42.2747,3093244.0
2018-02-27 10:00:00,44.85,44.99,44.83,44.97,2888100.0,42.2747,42.4066,42.2558,42.3878,2888100.0
2018-02-27 10:05:00,44.97,45.0,44.93,44.98,2898660.0,42.3878,42.4161,42.3501,42.3972,2898660.0
2018-02-27 10:10:00,44.99,45.0,44.97,44.98,2056384.0,42.4066,42.4161,42.3878,42.3972,2056384.0
2018-02-27 10:15:00,44.98,44.99,44.93,44.97,1805924.0,42.3972,42.4066,42.3501,42.3878,1805924.0
2018-02-27 10:20:00,44.98,45.08,44.97,45.04,4595536.0,42.3972,42.4915,42.3878,42.4538,4595536.0
2018-02-27 10:25:00,45.04,45.07,45.01,45.07,2112876.0,42.4538,42.4821,42.4255,42.4821,2112876.0
2018-02-27 10:30:00,45.07,45.12,45.02,45.02,2592032.0,42.4821,42.5292,42.4349,42.4349,2592032.0
2018-02-27 10:35:00,45.02,45.08,44.94,44.95,2308232.0,42.4349,42.4915,42.3595,42.3689,2308232.0
2018-02-27 10:40:00,44.95,45.02,44.88,44.9,2017276.0,42.3689,42.4349,42.303,42.3218,2017276.0
2018-02-27 10:45:00,44.9,44.94,44.87,44.88,1964384.0,42.3218,42.3595,42.2935,42.303,1964384.0
2018-02-27 10:50:00,44.88,44.92,44.76,44.76,2714472.0,42.303,42.3407,42.1899,42.1899,2714472.0
2018-02-27 10:55:00,44.76,44.83,44.7,44.77,2174536.0,42.1899,42.2558,42.1333,42.1993,2174536.0
2018-02-27 11:00:00,44.77,44.79,44.68,44.71,1692856.0,42.1993,42.2181,42.1145,42.1427,1692856.0
2018-02-27 11:05:00,44.71,44.81,44.69,44.81,1431276.0,42.1427,42.237,42.1239,42.237,1431276.0
2018-02-27 11:10:00,44.81,44.86,44.79,44.82,1755296.0,42.237,42.2841,42.2181,42.2464,1755296.0
2018-02-27 11:15:00,44.82,44.88,44.82,44.85,1494864.0,42.2464,42.303,42.2464,42.2747,1494864.0
2018-02-27 11:20:00,44.85,44.87,44.79,44.87,1341708.0,42.2747,42.2935,42.2181,42.2935,1341708.0
2018-02-27 11:25:00,44.87,44.89,44.74,44.75,1642708.0,42.2935,42.3124,42.171,42.1804,1642708.0
2018-02-27 11:30:00,44.75,44.83,44.72,44.79,1338268.0,42.1804,42.2558,42.1522,42.2181,1338268.0
2018-02-27 11:35:00,44.79,44.79,44.71,44.71,1021128.0,42.2181,42.2181,42.1427,42.1427,1021128.0
2018-02-27 11:40:00,44.71,44.76,44.7,44.74,1091696.0,42.1427,42.1899,42.1333,42.171,1091696.0
2018-02-27 11:45:00,44.74,44.82,44.71,44.81,1155620.0,42.171,42.2464,42.1427,42.237,1155620.0
2018-02-27 11:50:00,44.81,44.81,44.71,44.73,1089008.0,42.237,42.237,42.1427,42.1616,1089008.0
2018-02-27 11:55:00,44.73,44.78,44.69,44.7,1180024.0,42.1616,42.2087,42.1239,42.1333,1180024.0
2018-02-27 12:00:00,44.69,44.77,44.68,44.74,1232804.0,42.1239,42.1993,42.1145,42.171,1232804.0
2018-02-27 12:05:00,44.74,44.79,44.72,44.78,1306156.0,42.171,42.2181,42.1522,42.2087,1306156.0
2018-02-27 12:10:00,44.77,44.77,44.7,44.71,730984.0,42.1993,42.1993,42.1333,42.1427,730984.0
2018-02-27 12:15:00,44.71,44.74,44.66,44.69,1059348.0,42.1427,42.171,42.0956,42.1239,1059348.0
2018-02-27 12:20:00,44.69,44.69,44.55,44.59,1940380.0,42.1239,42.1239,41.9919,42.0296,1940380.0
2018-02-27 12:25:00,44.59,44.64,44.54,44.63,1833312.0,42.0296,42.0767,41.9825,42.0673,1833312.0
2018-02-27 12:30:00,44.62,44.68,44.61,44.64,1118200.0,42.0579,42.1145,42.0485,42.0767,1118200.0
2018-02-27 12:35:00,44.64,44.74,44.63,44.74,1087296.0,42.0767,42.171,42.0673,42.171,1087296.0
2018-02-27 12:40:00,44.74,44.75,44.71,44.72,775564.0,42.171,42.1804,42.1427,42.1522,775564.0
2018-02-27 12:45:00,44.72,44.8,44.72,44.79,1183348.0,42.1522,42.2276,42.1522,42.2181,1183348.0
2018-02-27 12:50:00,44.79,44.84,44.79,44.82,1114820.0,42.2181,42.2653,42.2181,42.2464,1114820.0
2018-02-27 12:55:00,44.82,44.86,44.79,44.84,903056.0,42.2464,42.2841,42.2181,42.2653,903056.0
2018-02-27 13:00:00,44.84,44.85,44.8,44.82,674652.0,42.2653,42.2747,42.2276,42.2464,674652.0
2018-02-27 13:05:00,44.82,44.87,44.82,44.85,1112748.0,42.2464,42.2935,42.2464,42.2747,1112748.0
2018-02-27 13:10:00,44.85,44.86,44.81,44.82,641740.0,42.2747,42.2841,42.237,42.2464,641740.0
2018-02-27 13:15:00,44.82,44.85,44.78,44.84,688612.0,42.2464,42.2747,42.2087,42.2653,688612.0
2018-02-27 13:20:00,44.84,44.88,44.79,44.88,1640348.0,42.2653,42.303,42.2181,42.303,1640348.0
2018-02-27 13:25:00,44.88,44.94,44.85,44.9,1861272.0,42.303,42.3595,42.2747,42.3218,1861272.0
2018-02-27 13:30:00,44.9,44.92,44.85,44.87,1128856.0,42.3218,42.3407,42.2747,42.2935,1128856.0
2018-02-27 13:35:00,44.88,44.92,44.86,44.9,1051412.0,42.303,42.3407,42.2841,42.3218,1051412.0
2018-02-27 13:40:00,44.89,44.94,44.88,44.93,957140.0,42.3124,42.3595,42.303,42.3501,957140.0
2018-02-27 13:45:00,44.93,44.98,44.9,44.92,1603952.0,42.3501,42.3972,42.3218,42.3407,1603952.0
2018-02-27 13:50:00,44.92,44.92,44.85,44.88,1317940.0,42.3407,42.3407,42.2747,42.303,1317940.0
2018-02-27 13:55:00,44.88,44.88,44.82,44.87,1065440.0,42.303,42.303,42.2464,42.2935,1065440.0
2018-02-27 14:00:00,44.87,44.88,44.79,44.79,1175332.0,42.2935,42.303,42.2181,42.2181,1175332.0
2018-02-27 14:05:00,44.79,44.86,44.74,44.84,1245508.0,42.2181,42.2841,42.171,42.2653,1245508.0
2018-02-27 14:10:00,44.84,44.87,44.81,44.85,1034060.0,42.2653,42.2935,42.237,42.2747,1034060.0
2018-02-27 14:15:00,44.85,44.85,44.79,44.82,953744.0,42.2747,42.2747,42.2181,42.2464,953744.0
2018-02-27 14:20:00,44.82,44.84,44.78,44.78,1146344.0,42.2464,42.2653,42.2087,42.2087,1146344.0
2018-02-27 14:25:00,44.78,44.86,44.77,44.84,1187748.0,42.2087,42.2841,42.1993,42.2653,1187748.0
2018-02-27 14:30:00,44.84,44.92,44.83,44.91,1266556.0,42.2653,42.3407,42.2558,42.3312,1266556.0
2018-02-27 14:35:00,44.91,44.95,44.9,44.92,1104344.0,42.3312,42.3689,42.3218,42.3407,1104344.0
2018-02-27 14:40:00,44.93,44.93,44.85,44.87,823740.0,42.3501,42.3501,42.2747,42.2935,823740.0
2018-02-27 14:45:00,44.87,44.88,44.78,44.78,1285200.0,42.2935,42.303,42.2087,42.2087,1285200.0
2018-02-27 14:50:00,44.79,44.86,44.78,44.84,929332.0,42.2181,42.2841,42.2087,42.2653,929332.0
2018-02-27 14:55:00,44.84,44.92,44.84,44.88,963760.0,42.2653,42.3407,42.2653,42.303,963760.0
2018-02-27 15:00:00,44.88,44.91,44.84,44.85,1056860.0,42.303,42.3312,42.2653,42.2747,1056860.0
2018-02-27 15:05:00,44.85,44.86,44.8,44.81,1210376.0,42.2747,42.2841,42.2276,42.237,1210376.0
2018-02-27 15:10:00,44.81,44.84,44.75,44.77,1327956.0,42.237,42.2653,42.1804,42.1993,1327956.0
2018-02-27 15:15:00,44.77,44.81,44.74,44.75,1431152.0,42.1993,42.237,42.171,42.1804,1431152.0
2018-02-27 15:20:00,44.75,44.81,44.72,44.76,1661168.0,42.1804,42.237,42.1522,42.1899,1661168.0
2018-02-27 15:25:00,44.76,44.8,44.7,44.79,1552820.0,42.1899,42.2276,42.1333,42.2181,1552820.0
2018-02-27 15:30:00,44.79,44.85,44.79,44.8,1619960.0,42.2181,42.2747,42.2181,42.2276,1619960.0
2018-02-27 15:35:00,44.8,44.82,44.74,44.76,1160356.0,42.2276,42.2464,42.171,42.1899,1160356.0
2018-02-27 15:40:00,44.76,44.76,44.7,44.7,1353148.0,42.1899,42.1899,42.1333,42.1333,1353148.0
2018-02-27 15:45:00,44.7,44.79,44.69,44.78,1839384.0,42.1333,42.2181,42.1239,42.2087,1839384.0
2018-02-27 15:50:00,44.78,44.78,44.68,44.7,2062320.0,42.2087,42.2087,42.1145,42.1333,2062320.0
2018-02-27 15:55:00,44.7,44.71,44.59,44.59,4281800.0,42.1333,42.1427,42.0296,42.0296,4281800.0
2018-02-28 09:30:00,44.82,44.88,44.77,44.81,4110540.0,42.2464,42.303,42.1993,42.237,4110540.0
2018-02-28 09:35:00,44.81,44.9,44.79,44.89,2127824.0,42.237,42.3218,42.2181,42.3124,2127824.0
2018-02-28 09:40:00,44.89,44.91,44.79,44.87,1659304.0,42.3124,42.3312,42.2181,42.2935,1659304.0
2018-02-28 09:45:00,44.86,44.94,44.82,44.93,2147672.0,42.2841,42.3595,42.2464,42.3501,2147672.0
2018-02-28 09:50:00,44.93,44.95,44.88,44.95,1631716.0,42.3501,42.3689,42.303,42.3689,1631716.0
2018-02-28 09:55:00,44.94,44.98,44.91,44.97,2080216.0,42.3595,42.3972,42.3312,42.3878,2080216.0
2018-02-28 10:00:00,44.97,45.02,44.97,45.01,2638088.0,42.3878,42.4349,42.3878,42.4255,2638088.0
2018-02-28 10:05:00,45.02,45.06,45.0,45.04,1877736.0,42.4349,42.4726,42.4161,42.4538,1877736.0
2018-02-28 10:10:00,45.04,45.04,44.98,45.03,1475024.0,42.4538,42.4538,42.3972,42.4444,1475024.0
2018-02-28 10:15:00,45.03,45.12,45.02,45.12,1705668.0,42.4444,42.5292,42.4349,42.5292,1705668.0
2018-02-28 10:20:00,45.12,45.12,45.07,45.09,1576172.0,42.5292,42.5292,42.4821,42.5009,1576172.0
2018-02-28 10:25:00,45.09,45.09,44.99,45.08,1604404.0,42.5009,42.5009,42.4066,42.4915,1604404.0
2018-02-28 10:30:00,45.08,45.15,45.05,45.14,2454516.0,42.4915,42.5575,42.4632,42.548,2454516.0
2018-02-28 10:35:00,45.15,45.16,45.11,45.13,1265100.0,42.5575,42.5669,42.5198,42.5386,1265100.0
2018-02-28 10:40:00,45.13,45.14,45.04,45.05,1264396.0,42.5386,42.548,42.4538,42.4632,1264396.0
2018-02-28 10:45:00,45.05,45.07,44.98,45.01,1677680.0,42.4632,42.4821,42.3972,42.4255,1677680.0
2018-02-28 10:50:00,45.01,45.03,44.9,44.9,2290812.0,42.4255,42.4444,42.3218,42.3218,2290812.0
2018-02-28 10:55:00,44.9,44.91,44.8,44.91,2503396.0,42.3218,42.3312,42.2276,42.3312,2503396.0
2018-02-28 11:00:00,44.91,44.95,44.88,44.91,1565940.0,42.3312,42.3689,42.303,42.3312,1565940.0
2018-02-28 11:05:00,44.91,44.93,44.84,44.84,964780.0,42.3312,42.3501,42.2653,42.2653,964780.0
2018-02-28 11:10:00,44.84,44.86,44.78,44.83,1413436.0,42.2653,42.2841,42.2087,42.2558,1413436.0
2018-02-28 11:15:00,44.83,44.93,44.82,44.92,1301876.0,42.2558,42.3501,42.2464,42.3407,1301876.0
2018-02-28 11:20:00,44.92,44.93,44.85,44.85,847408.0,42.3407,42.3501,42.2747,42.2747,847408.0
2018-02-28 11:25:00,44.85,44.9,44.77,44.85,1501704.0,42.2747,42.3218,42.1993,42.2747,1501704.0
2018-02-28 11:30:00,44.84,44.92,44.84,44.86,877268.0,42.2653,42.3407,42.2653,42.2841,877268.0
2018-02-28 11:35:00,44.86,44.94,44.84,44.85,1558840.0,42.2841,42.3595,42.2653,42.2747,1558840.0
2018-02-28 11:40:00,44.84,44.85,44.77,44.82,1424100.0,42.2653,42.2747,42.1993,42.2464,1424100.0
2018-02-28 11:45:00,44.82,44.82,44.63,44.7,1913992.0,42.2464,42.2464,42.0673,42.1333,1913992.0
2018-02-28 11:50:00,44.71,44.74,44.7,44.73,956332.0,42.1427,42.171,42.1333,42.1616,956332.0
2018-02-28 11:55:00,44.73,44.79,44.72,44.79,763352.0,42.1616,42.2181,42.1522,42.2181,763352.0
2018-02-28 12:00:00,44.79,44.83,44.77,44.79,819320.0,42.2181,42.2558,42.1993,42.2181,819320.0
2018-02-28 12:05:00,44.79,44.85,44.77,44.83,845356.0,42.2181,42.2747,42.1993,42.2558,845356.0
2018-02-28 12:10:00,44.83,44.85,44.79,44.8,621992.0,42.2558,42.2747,42.2181,42.2276,621992.0
2018-02-28 12:15:00,44.8,44.84,44.79,44.81,380260.0,42.2276,42.2653,42.2181,42.237,380260.0
2018-02-28 12:20:00,44.81,44.83,44.77,44.79,474268.0,42.237,42.2558,42.1993,42.2181,474268.0
2018-02-28 12:25:00,44.79,44.83,44.76,44.77,507200.0,42.2181,42.2558,42.1899,42.1993,507200.0
2018-02-28 12:30:00,44.77,44.82,44.72,44.81,588652.0,42.1993,42.2464,42.1522,42.237,588652.0
2018-02-28 12:35:00,44.81,44.92,44.8,44.91,789352.0,42.237,42.3407,42.2276,42.3312,789352.0
2018-02-28 12:40:00,44.91,44.91,44.88,44.9,502228.0,42.3312,42.3312,42.303,42.3218,502228.0
2018-02-28 12:45:00,44.9,44.99,44.88,44.98,1082944.0,42.3218,42.4066,42.303,42.3972,1082944.0
2018-02-28 12:50:00,44.98,44.99,44.95,44.97,820728.0,42.3972,42.4066,42.3689,42.3878,820728.0
2018-02-28 12:55:00,44.98,45.0,44.96,44.97,748476.0,42.3972,42.4161,42.3784,42.3878,748476.0
2018-02-28 13:00:00,44.97,44.98,44.92,44.93,654612.0,42.3878,42.3972,42.3407,42.3501,654612.0
2018-02-28 13:05:00,44.92,44.96,44.91,44.95,555084.0,42.3407,42.3784,42.3312,42.3689,555084.0
2018-02-28 13:10:00,44.95,44.98,44.93,44.93,587772.0,42.3689,42.3972,42.3501,42.3501,587772.0
2018-02-28 13:15:00,44.93,44.97,44.92,44.96,470860.0,42.3501,42.3878,42.3407,42.3784,470860.0
2018-02-28 13:20:00,44.97,45.0,44.95,44.99,1210824.0,42.3878,42.4161,42.3689,42.4066,1210824.0
2018-02-28 13:25:00,44.99,45.0,44.97,44.99,916312.0,42.4066,42.4161,42.3878,42.4066,916312.0
2018-02-28 13:30:00,44.99,45.0,44.95,44.99,1014344.0,42.4066,42.4161,42.3689,42.4066,1014344.0
2018-02-28 13:35:00,44.99,45.04,44.98,45.04,1036364.0,42.4066,42.4538,42.3972,42.4538,1036364.0
2018-02-28 13:40:00,45.04,45.06,45.01,45.04,769332.0,42.4538,42.4726,42.4255,42.4538,769332.0
2018-02-28 13:45:00,45.04,45.06,44.97,44.98,721944.0,42.4538,42.4726,42.3878,42.3972,721944.0
2018-02-28 13:50:00,44.98,45.02,44.85,45.02,1250984.0,42.3972,42.4349,42.2747,42.4349,1250984.0
2018-02-28 13:55:00,45.02,45.09,45.02,45.08,1346460.0,42.4349,42.5009,42.4349,42.4915,1346460.0
2018-02-28 14:00:00,45.08,45.12,45.08,45.09,1157888.0,42.4915,42.5292,42.4915,42.5009,1157888.0
2018-02-28 14:05:00,45.09,45.12,45.09,45.11,1089820.0,42.5009,42.5292,42.5009,42.5198,1089820.0
2018-02-28 14:10:00,45.11,45.12,45.07,45.08,1048092.0,42.5198,42.5292,42.4821,42.4915,1048092.0
2018-02-28 14:15:00,45.07,45.1,45.07,45.1,585316.0,42.4821,42.5103,42.4821,42.5103,585316.0
2018-02-28 14:20:00,45.1,45.1,45.07,45.09,619700.0,42.5103,42.5103,42.4821,42.5009,619700.0
2018-02-28 14:25:00,45.09,45.1,45.06,45.07,643836.0,42.5009,42.5103,42.4726,42.4821,643836.0
2018-02-28 14:30:00,45.07,45.07,44.98,44.99,882016.0,42.4821,42.4821,42.3972,42.4066,882016.0
2018-02-28 14:35:00,44.99,45.05,44.96,44.97,625684.0,42.4066,42.4632,42.3784,42.3878,625684.0
2018-02-28 14:40:00,44.97,44.98,44.88,44.88,1081724.0,42.3878,42.3972,42.303,42.303,1081724.0
2018-02-28 14:45:00,44.89,44.94,44.87,44.91,1072228.0,42.3124,42.3595,42.2935,42.3312,1072228.0
2018-02-28 14:50:00,44.91,44.91,44.82,44.88,919512.0,42.3312,42.3312,42.2464,42.303,919512.0
2018-02-28 14:55:00,44.88,44.91,44.83,44.87,727436.0,42.303,42.3312,42.2558,42.2935,727436.0
2018-02-28 15:00:00,44.87,44.91,44.75,44.79,1180204.0,42.2935,42.3312,42.1804,42.2181,1180204.0
2018-02-28 15:05:00,44.78,44.84,44.74,44.83,1568552.0,42.2087,42.2653,42.171,42.2558,1568552.0
2018-02-28 15:10:00,44.83,44.87,44.77,44.86,1243916.0,42.2558,42.2935,42.1993,42.2841,1243916.0
2018-02-28 15:15:00,44.85,44.85,44.77,44.81,1088296.0,42.2747,42.2747,42.1993,42.237,1088296.0
2018-02-28 15:20:00,44.82,44.84,44.76,44.79,1331384.0,42.2464,42.2653,42.1899,42.2181,1331384.0
2018-02-28 15:25:00,44.8,44.87,44.75,44.84,1416096.0,42.2276,42.2935,42.1804,42.2653,1416096.0
2018-02-28 15:30:00,44.85,44.86,44.76,44.78,1071724.0,42.2747,42.2841,42.1899,42.2087,1071724.0
2018-02-28 15:35:00,44.78,44.85,44.76,44.85,1178264.0,42.2087,42.2747,42.1899,42.2747,1178264.0
2018-02-28 15:40:00,44.85,44.86,44.77,44.78,1222264.0,42.2747,42.2841,42.1993,42.2087,1222264.0
2018-02-28 15:45:00,44.78,44.79,44.63,44.65,2710948.0,42.2087,42.2181,42.0673,42.0862,2710948.0
2018-02-28 15:50:00,44.66,44.66,44.52,44.54,3880560.0,42.0956,42.0956,41.9636,41.9825,3880560.0
2018-02-28 15:55:00,44.54,44.64,44.54,44.55,5130168.0,41.9825,42.0767,41.9825,41.9919,5130168.0
2018-03-01 09:30:00,44.64,44.84,44.59,44.72,4936180.0,42.0767,42.2653,42.0296,42.1522,4936180.0
2018-03-01 09:35:00,44.72,44.74,44.4,44.49,3604996.0,42.1522,42.171,41.8505,41.9354,3604996.0
2018-03-01 09:40:00,44.48,44.51,44.37,44.38,2803388.0,41.9259,41.9542,41.8223,41.8317,2803388.0
2018-03-01 09:45:00,44.38,44.63,44.38,44.56,3002524.0,41.8317,42.0673,41.8317,42.0013,3002524.0
2018-03-01 09:50:00,44.56,44.64,44.44,44.45,2293224.0,42.0013,42.0767,41.8882,41.8977,2293224.0
2018-03-01 09:55:00,44.45,44.56,44.41,44.48,2397876.0,41.8977,42.0013,41.86,41.9259,2397876.0
2018-03-01 10:00:00,44.49,44.66,44.41,44.66,2388532.0,41.9354,42.0956,41.86,42.0956,2388532.0
2018-03-01 10:05:00,44.66,44.78,44.64,44.65,2864724.0,42.0956,42.2087,42.0767,42.0862,2864724.0
2018-03-01 10:10:00,44.64,44.65,44.52,44.62,1956732.0,42.0767,42.0862,41.9636,42.0579,1956732.0
2018-03-01 10:15:00,44.62,44.69,44.54,44.61,1819008.0,42.0579,42.1239,41.9825,42.0485,1819008.0
2018-03-01 10:20:00,44.61,44.66,44.55,44.66,1373952.0,42.0485,42.0956,41.9919,42.0956,1373952.0
2018-03-01 10:25:00,44.65,44.81,44.59,44.8,2504372.0,42.0862,42.237,42.0296,42.2276,2504372.0
2018-03-01 10:30:00,44.8,44.86,44.74,44.85,2185872.0,42.2276,42.2841,42.171,42.2747,2185872.0
2018-03-01 10:35:00,44.86,44.95,44.81,44.81,2315668.0,42.2841,42.3689,42.237,42.237,2315668.0
2018-03-01 10:40:00,44.81,44.87,44.73,44.78,1793912.0,42.237,42.2935,42.1616,42.2087,1793912.0
2018-03-01 10:45:00,44.78,44.79,44.65,44.7,1637404.0,42.2087,42.2181,42.0862,42.1333,1637404.0
2018-03-01 10:50:00,44.69,44.74,44.65,44.73,876788.0,42.1239,42.171,42.0862,42.1616,876788.0
2018-03-01 10:55:00,44.72,44.74,44.58,44.6,1276496.0,42.1522,42.171,42.0202,42.039,1276496.0
2018-03-01 11:00:00,44.6,44.65,44.55,44.64,1328312.0,42.039,42.0862,41.9919,42.0767,1328312.0
2018-03-01 11:05:00,44.65,44.72,44.63,44.7,956396.0,42.0862,42.1522,42.0673,42.1333,956396.0
2018-03-01 11:10:00,44.69,44.7,44.56,44.66,844580.0,42.1239,42.1333,42.0013,42.0956,844580.0
2018-03-01 11:15:00,44.66,44.74,44.63,44.73,949536.0,42.0956,42.171,42.0673,42.1616,949536.0
2018-03-01 11:20:00,44.73,44.74,44.6,44.62,728960.0,42.1616,42.171,42.039,42.0579,728960.0
2018-03-01 11:25:00,44.62,44.63,44.54,44.58,1223596.0,42.0579,42.0673,41.9825,42.0202,1223596.0
2018-03-01 11:30:00,44.58,44.64,44.55,44.61,725852.0,42.0202,42.0767,41.9919,42.0485,725852.0
2018-03-01 11:35:00,44.61,44.65,44.57,44.59,929144.0,42.0485,42.0862,42.0108,42.0296,929144.0
2018-03-01 11:40:00,44.59,44.67,44.54,44.64,854540.0,42.0296,42.105,41.9825,42.0767,854540.0
2018-03-01 11:45:00,44.64,44.68,44.56,44.58,1136408.0,42.0767,42.1145,42.0013,42.0202,1136408.0
2018-03-01 11:50:00,44.58,44.67,44.55,44.66,1022096.0,42.0202,42.105,41.9919,42.0956,1022096.0
2018-03-01 11:55:00,44.65,44.69,44.58,44.58,937584.0,42.0862,42.1239,42.0202,42.0202,937584.0
2018-03-01 12:00:00,44.59,44.61,44.46,44.48,1734516.0,42.0296,42.0485,41.9071,41.9259,1734516.0
2018-03-01 12:05:00,44.48,44.51,44.43,44.47,1280964.0,41.9259,41.9542,41.8788,41.9165,1280964.0
2018-03-01 12:10:00,44.47,44.51,44.45,44.48,827948.0,41.9165,41.9542,41.8977,41.9259,827948.0
2018-03-01 12:15:00,44.48,44.48,44.39,44.39,1109928.0,41.9259,41.9259,41.8411,41.8411,1109928.0
2018-03-01 12:20:00,44.39,44.42,44.32,44.37,1556100.0,41.8411,41.8694,41.7751,41.8223,1556100.0
2018-03-01 12:25:00,44.35,44.36,44.27,44.31,1682560.0,41.8034,41.8128,41.728,41.7657,1682560.0
2018-03-01 12:30:00,44.31,44.32,44.06,44.09,3551924.0,41.7657,41.7751,41.5301,41.5583,3551924.0
2018-03-01 12:35:00,44.09,44.19,44.05,44.17,2129368.0,41.5583,41.6526,41.5206,41.6337,2129368.0
2018-03-01 12:40:00,44.16,44.2,44.09,44.16,1754592.0,41.6243,41.662,41.5583,41.6243,1754592.0
2018-03-01 12:45:00,44.16,44.23,44.03,44.21,1935636.0,41.6243,41.6903,41.5018,41.6714,1935636.0
2018-03-01 12:50:00,44.22,44.24,44.1,44.17,1142572.0,41.6809,41.6997,41.5678,41.6337,1142572.0
2018-03-01 12:55:00,44.17,44.18,43.95,43.99,2175340.0,41.6337,41.6432,41.4264,41.4641,2175340.0
2018-03-01 13:00:00,43.99,43.99,43.66,43.7,3811656.0,41.4641,41.4641,41.153,41.1907,3811656.0
2018-03-01 13:05:00,43.7,43.77,43.59,43.76,3500788.0,41.1907,41.2567,41.087,41.2473,3500788.0
2018-03-01 13:10:00,43.76,43.9,43.68,43.9,2705596.0,41.2473,41.3792,41.1719,41.3792,2705596.0
2018-03-01 13:15:00,43.88,43.91,43.82,43.84,1427004.0,41.3604,41.3887,41.3038,41.3227,1427004.0
2018-03-01 13:20:00,43.84,43.85,43.77,43.8,1597280.0,41.3227,41.3321,41.2567,41.285,1597280.0
2018-03-01 13:25:00,43.8,43.95,43.79,43.88,1735312.0,41.285,41.4264,41.2756,41.3604,1735312.0
2018-03-01 13:30:00,43.87,43.88,43.79,43.8,1474660.0,41.351,41.3604,41.2756,41.285,1474660.0
2018-03-01 13:35:00,43.8,43.84,43.7,43.79,1825996.0,41.285,41.3227,41.1907,41.2756,1825996.0
2018-03-01 13:40:00,43.79,43.8,43.68,43.68,1819460.0,41.2756,41.285,41.1719,41.1719,1819460.0
2018-03-01 13:45:00,43.68,43.68,43.51,43.56,3511840.0,41.1719,41.1719,41.0116,41.0588,3511840.0
2018-03-01 13:50:00,43.56,43.75,43.48,43.52,3531112.0,41.0588,41.2379,40.9834,41.0211,3531112.0
2018-03-01 13:55:00,43.52,43.52,43.32,43.32,3728568.0,41.0211,41.0211,40.8325,40.8325,3728568.0
2018-03-01 14:00:00,43.32,43.36,43.17,43.34,5799648.0,40.8325,40.8702,40.6912,40.8514,5799648.0
2018-03-01 14:05:00,43.34,43.46,43.28,43.32,2710608.0,40.8514,40.9645,40.7948,40.8325,2710608.0
2018-03-01 14:10:00,43.33,43.41,43.2,43.25,2747412.0,40.842,40.9174,40.7194,40.7666,2747412.0
2018-03-01 14:15:00,43.25,43.5,43.23,43.49,2531088.0,40.7666,41.0022,40.7477,40.9928,2531088.0
2018-03-01 14:20:00,43.49,43.59,43.45,43.56,3239764.0,40.9928,41.087,40.9551,41.0588,3239764.0
2018-03-01 14:25:00,43.56,43.71,43.46,43.7,2416528.0,41.0588,41.2001,40.9645,41.1907,2416528.0
2018-03-01 14:30:00,43.7,43.77,43.56,43.61,2041160.0,41.1907,41.2567,41.0588,41.1059,2041160.0
2018-03-01 14:35:00,43.62,43.65,43.48,43.49,2222664.0,41.1153,41.1436,40.9834,40.9928,2222664.0
2018-03-01 14:40:00,43.49,43.69,43.49,43.63,1442752.0,40.9928,41.1813,40.9928,41.1247,1442752.0
2018-03-01 14:45:00,43.63,43.74,43.59,43.61,1486332.0,41.1247,41.2284,41.087,41.1059,1486332.0
2018-03-01 14:50:00,43.61,43.73,43.6,43.65,1442036.0,41.1059,41.219,41.0965,41.1436,1442036.0
2018-03-01 14:55:00,43.64,43.76,43.64,43.74,1031736.0,41.1342,41.2473,41.1342,41.2284,1031736.0
2018-03-01 15:00:00,43.74,43.74,43.55,43.57,1878136.0,41.2284,41.2284,41.0493,41.0682,1878136.0
2018-03-01 15:05:00,43.57,43.82,43.55,43.77,1862568.0,41.0682,41.3038,41.0493,41.2567,1862568.0
2018-03-01 15:10:00,43.77,43.92,43.68,43.86,2474420.0,41.2567,41.3981,41.1719,41.3415,2474420.0
2018-03-01 15:15:00,43.86,43.92,43.81,43.92,1491908.0,41.3415,41.3981,41.2944,41.3981,1491908.0
2018-03-01 15:20:00,43.92,43.97,43.81,43.82,1988280.0,41.3981,41.4452,41.2944,41.3038,1988280.0
2018-03-01 15:25:00,43.82,43.92,43.82,43.84,1204512.0,41.3038,41.3981,41.3038,41.3227,1204512.0
2018-03-01 15:30:00,43.84,43.9,43.59,43.67,2298520.0,41.3227,41.3792,41.087,41.1624,2298520.0
2018-03-01 15:35:00,43.67,43.67,43.54,43.56,1575820.0,41.1624,41.1624,41.0399,41.0588,1575820.0
2018-03-01 15:40:00,43.55,43.74,43.48,43.72,3072200.0,41.0493,41.2284,40.9834,41.2096,3072200.0
2018-03-01 15:45:00,43.72,43.82,43.67,43.75,2363212.0,41.2096,41.3038,41.1624,41.2379,2363212.0
2018-03-01 15:50:00,43.76,43.88,43.75,43.82,3247364.0,41.2473,41.3604,41.2379,41.3038,3247364.0
2018-03-01 15:55:00,43.83,43.87,43.7,43.74,4574976.0,41.3133,41.351,41.1907,41.2284,4574976.0
2018-03-02 09:30:00,43.2,43.58,43.14,43.43,6880464.0,40.7194,41.0776,40.6629,40.9362,6880464.0
2018-03-02 09:35:00,43.43,43.5,43.21,43.24,4254828.0,40.9362,41.0022,40.7289,40.7571,4254828.0
2018-03-02 09:40:00,43.24,43.52,43.11,43.17,4439088.0,40.7571,41.0211,40.6346,40.6912,4439088.0
2018-03-02 09:45:00,43.17,43.38,43.16,43.33,2903312.0,40.6912,40.8891,40.6817,40.842,2903312.0
2018-03-02 09:50:00,43.32,43.46,43.32,43.33,2227764.0,40.8325,40.9645,40.8325,40.842,2227764.0
2018-03-02 09:55:00,43.34,43.44,43.32,43.39,1967840.0,40.8514,40.9457,40.8325,40.8985,1967840.0
2018-03-02 10:00:00,43.38,43.5,43.37,43.45,1966740.0,40.8891,41.0022,40.8797,40.9551,1966740.0
2018-03-02 10:05:00,43.45,43.49,43.36,43.47,2379652.0,40.9551,40.9928,40.8702,40.9739,2379652.0
2018-03-02 10:10:00,43.47,43.54,43.41,43.52,2405888.0,40.9739,41.0399,40.9174,41.0211,2405888.0
2018-03-02 10:15:00,43.52,43.53,43.36,43.39,1683652.0,41.0211,41.0305,40.8702,40.8985,1683652.0
2018-03-02 10:20:00,43.39,43.52,43.32,43.38,1821612.0,40.8985,41.0211,40.8325,40.8891,1821612.0
2018-03-02 10:25:00,43.38,43.52,43.37,43.45,1367192.0,40.8891,41.0211,40.8797,40.9551,1367192.0
2018-03-02 10:30:00,43.45,43.6,43.35,43.55,3735976.0,40.9551,41.0965,40.8608,41.0493,3735976.0
2018-03-02 10:35:00,43.55,43.64,43.54,43.63,2125900.0,41.0493,41.1342,41.0399,41.1247,2125900.0
2018-03-02 10:40:00,43.63,43.8,43.63,43.79,2704696.0,41.1247,41.285,41.1247,41.2756,2704696.0
2018-03-02 10:45:00,43.79,43.8,43.66,43.77,2204124.0,41.2756,41.285,41.153,41.2567,2204124.0
2018-03-02 10:50:00,43.77,43.78,43.69,43.72,1647344.0,41.2567,41.2661,41.1813,41.2096,1647344.0
2018-03-02 10:55:00,43.72,43.81,43.62,43.63,1700416.0,41.2096,41.2944,41.1153,41.1247,1700416.0
2018-03-02 11:00:00,43.63,43.71,43.62,43.66,958416.0,41.1247,41.2001,41.1153,41.153,958416.0
2018-03-02 11:05:00,43.66,43.66,43.57,43.62,1286352.0,41.153,41.153,41.0682,41.1153,1286352.0
2018-03-02 11:10:00,43.63,43.7,43.57,43.65,1195380.0,41.1247,41.1907,41.0682,41.1436,1195380.0
2018-03-02 11:15:00,43.65,43.74,43.55,43.6,1389164.0,41.1436,41.2284,41.0493,41.0965,1389164.0
2018-03-02 11:20:00,43.59,43.63,43.5,43.62,1208244.0,41.087,41.1247,41.0022,41.1153,1208244.0
2018-03-02 11:25:00,43.62,43.79,43.62,43.76,1801636.0,41.1153,41.2756,41.1153,41.2473,1801636.0
2018-03-02 11:30:00,43.76,43.82,43.64,43.64,1735468.0,41.2473,41.3038,41.1342,41.1342,1735468.0
2018-03-02 11:35:00,43.65,43.67,43.58,43.61,1409020.0,41.1436,41.1624,41.0776,41.1059,1409020.0
2018-03-02 11:40:00,43.61,43.73,43.6,43.69,1297020.0,41.1059,41.219,41.0965,41.1813,1297020.0
2018-03-02 11:45:00,43.69,43.76,43.66,43.75,1255064.0,41.1813,41.2473,41.153,41.2379,1255064.0
2018-03-02 11:50:00,43.74,43.8,43.72,43.76,1538524.0,41.2284,41.285,41.2096,41.2473,1538524.0
2018-03-02 11:55:00,43.76,43.77,43.68,43.77,1179388.0,41.2473,41.2567,41.1719,41.2567,1179388.0
2018-03-02 12:00:00,43.77,43.87,43.72,43.76,1466580.0,41.2567,41.351,41.2096,41.2473,1466580.0
2018-03-02 12:05:00,43.77,43.85,43.72,43.81,1266920.0,41.2567,41.3321,41.2096,41.2944,1266920.0
2018-03-02 12:10:00,43.81,43.83,43.73,43.77,1102276.0,41.2944,41.3133,41.219,41.2567,1102276.0
2018-03-02 12:15:00,43.77,43.81,43.72,43.75,936780.0,41.2567,41.2944,41.2096,41.2379,936780.0
2018-03-02 12:20:00,43.76,43.86,43.75,43.85,987224.0,41.2473,41.3415,41.2379,41.3321,987224.0
2018-03-02 12:25:00,43.85,43.91,43.81,43.89,1183216.0,41.3321,41.3887,41.2944,41.3698,1183216.0
2018-03-02 12:30:00,43.9,43.92,43.78,43.81,768084.0,41.3792,41.3981,41.2661,41.2944,768084.0
2018-03-02 12:35:00,43.81,43.86,43.76,43.79,1054692.0,41.2944,41.3415,41.2473,41.2756,1054692.0
2018-03-02 12:40:00,43.79,43.9,43.77,43.87,714220.0,41.2756,41.3792,41.2567,41.351,714220.0
2018-03-02 12:45:00,43.87,43.97,43.85,43.95,1284876.0,41.351,41.4452,41.3321,41.4264,1284876.0
2018-03-02 12:50:00,43.95,44.03,43.95,43.99,1631764.0,41.4264,41.5018,41.4264,41.4641,1631764.0
2018-03-02 12:55:00,43.99,44.02,43.92,43.95,1246540.0,41.4641,41.4923,41.3981,41.4264,1246540.0
2018-03-02 13:00:00,43.95,43.97,43.91,43.96,928652.0,41.4264,41.4452,41.3887,41.4358,928652.0
2018-03-02 13:05:00,43.96,43.98,43.87,43.88,1260148.0,41.4358,41.4546,41.351,41.3604,1260148.0
2018-03-02 13:10:00,43.88,43.89,43.7,43.74,1405584.0,41.3604,41.3698,41.1907,41.2284,1405584.0
2018-03-02 13:15:00,43.74,43.79,43.73,43.75,1190920.0,41.2284,41.2756,41.219,41.2379,1190920.0
2018-03-02 13:20:00,43.75,43.79,43.68,43.69,1057352.0,41.2379,41.2756,41.1719,41.1813,1057352.0
2018-03-02 13:25:00,43.69,43.75,43.67,43.68,890496.0,41.1813,41.2379,41.1624,41.1719,890496.0
2018-03-02 13:30:00,43.67,43.72,43.6,43.6,1209412.0,41.1624,41.2096,41.0965,41.0965,1209412.0
2018-03-02 13:35:00,43.6,43.62,43.53,43.59,1412048.0,41.0965,41.1153,41.0305,41.087,1412048.0
2018-03-02 13:40:00,43.6,43.66,43.58,43.63,805252.0,41.0965,41.153,41.0776,41.1247,805252.0
2018-03-02 13:45:00,43.63,43.77,43.62,43.76,1075940.0,41.1247,41.2567,41.1153,41.2473,1075940.0
2018-03-02 13:50:00,43.76,43.77,43.7,43.72,842696.0,41.2473,41.2567,41.1907,41.2096,842696.0
2018-03-02 13:55:00,43.71,43.72,43.65,43.7,837688.0,41.2001,41.2096,41.1436,41.1907,837688.0
2018-03-02 14:00:00,43.7,43.81,43.7,43.78,933520.0,41.1907,41.2944,41.1907,41.2661,933520.0
2018-03-02 14:05:00,43.78,43.81,43.74,43.76,956008.0,41.2661,41.2944,41.2284,41.2473,956008.0
2018-03-02 14:10:00,43.76,43.87,43.76,43.83,785836.0,41.2473,41.351,41.2473,41.3133,785836.0
2018-03-02 14:15:00,43.83,43.89,43.8,43.83,708368.0,41.3133,41.3698,41.285,41.3133,708368.0
2018-03-02 14:20:00,43.83,43.85,43.73,43.76,922124.0,41.3133,41.3321,41.219,41.2473,922124.0
2018-03-02 14:25:00,43.76,43.82,43.75,43.79,676736.0,41.2473,41.3038,41.2379,41.2756,676736.0
2018-03-02 14:30:00,43.79,43.82,43.7,43.7,957108.0,41.2756,41.3038,41.1907,41.1907,957108.0
2018-03-02 14:35:00,43.71,43.86,43.68,43.86,1237032.0,41.2001,41.3415,41.1719,41.3415,1237032.0
2018-03-02 14:40:00,43.86,43.9,43.82,43.88,1177948.0,41.3415,41.3792,41.3038,41.3604,1177948.0
2018-03-02 14:45:00,43.88,43.91,43.85,43.9,723928.0,41.3604,41.3887,41.3321,41.3792,723928.0
2018-03-02 14:50:00,43.89,43.95,43.83,43.84,869532.0,41.3698,41.4264,41.3133,41.3227,869532.0
2018-03-02 14:55:00,43.84,43.85,43.76,43.76,985408.0,41.3227,41.3321,41.2473,41.2473,985408.0
2018-03-02 15:00:00,43.76,43.79,43.68,43.75,1316528.0,41.2473,41.2756,41.1719,41.2379,1316528.0
2018-03-02 15:05:00,43.75,43.77,43.65,43.77,1064360.0,41.2379,41.2567,41.1436,41.2567,1064360.0
2018-03-02 15:10:00,43.77,43.79,43.71,43.77,1139100.0,41.2567,41.2756,41.2001,41.2567,1139100.0
2018-03-02 15:15:00,43.78,43.83,43.72,43.82,1174956.0,41.2661,41.3133,41.2096,41.3038,1174956.0
2018-03-02 15:20:00,43.82,43.84,43.79,43.81,936292.0,41.3038,41.3227,41.2756,41.2944,936292.0
2018-03-02 15:25:00,43.81,43.85,43.78,43.8,1242716.0,41.2944,41.3321,41.2661,41.285,1242716.0
2018-03-02 15:30:00,43.8,43.88,43.78,43.86,1563484.0,41.285,41.3604,41.2661,41.3415,1563484.0
2018-03-02 15:35:00,43.86,43.9,43.82,43.87,1821372.0,41.3415,41.3792,41.3038,41.351,1821372.0
2018-03-02 15:40:00,43.87,43.93,43.85,43.91,1731172.0,41.351,41.4075,41.3321,41.3887,1731172.0
2018-03-02 15:45:00,43.92,43.93,43.85,43.9,1903580.0,41.3981,41.4075,41.3321,41.3792,1903580.0
2018-03-02 15:50:00,43.9,44.02,43.88,44.01,3503912.0,41.3792,41.4923,41.3604,41.4829,3503912.0
2018-03-02 15:55:00,44.01,44.08,44.0,44.07,6227372.0,41.4829,41.5489,41.4735,41.5395,6227372.0
2018-03-05 09:30:00,43.79,44.15,43.76,44.11,5822904.0,41.2756,41.6149,41.2473,41.5772,5822904.0
2018-03-05 09:35:00,44.11,44.13,43.81,43.87,3433960.0,41.5772,41.596,41.2944,41.351,3433960.0
2018-03-05 09:40:00,43.87,43.88,43.69,43.79,3110448.0,41.351,41.3604,41.1813,41.2756,3110448.0
2018-03-05 09:45:00,43.78,43.84,43.64,43.64,2101036.0,41.2661,41.3227,41.1342,41.1342,2101036.0
2018-03-05 09:50:00,43.64,43.82,43.63,43.81,2074200.0,41.1342,41.3038,41.1247,41.2944,2074200.0
2018-03-05 09:55:00,43.82,43.89,43.8,43.83,1423240.0,41.3038,41.3698,41.285,41.3133,1423240.0
2018-03-05 10:00:00,43.83,43.94,43.8,43.94,1549916.0,41.3133,41.4169,41.285,41.4169,1549916.0
2018-03-05 10:05:00,43.94,43.96,43.79,43.79,1751288.0,41.4169,41.4358,41.2756,41.2756,1751288.0
2018-03-05 10:10:00,43.79,43.84,43.72,43.75,1446512.0,41.2756,41.3227,41.2096,41.2379,1446512.0
2018-03-05 10:15:00,43.75,43.79,43.69,43.72,1301104.0,41.2379,41.2756,41.1813,41.2096,1301104.0
2018-03-05 10:20:00,43.72,43.83,43.71,43.83,1121484.0,41.2096,41.3133,41.2001,41.3133,1121484.0
2018-03-05 10:25:00,43.82,43.87,43.78,43.86,956328.0,41.3038,41.351,41.2661,41.3415,956328.0
2018-03-05 10:30:00,43.87,43.87,43.79,43.83,789624.0,41.351,41.351,41.2756,41.3133,789624.0
2018-03-05 10:35:00,43.82,43.96,43.82,43.94,1293136.0,41.3038,41.4358,41.3038,41.4169,1293136.0
2018-03-05 10:40:00,43.95,44.03,43.93,44.02,1765224.0,41.4264,41.5018,41.4075,41.4923,1765224.0
2018-03-05 10:45:00,44.02,44.05,43.92,43.99,1177856.0,41.4923,41.5206,41.3981,41.4641,1177856.0
2018-03-05 10:50:00,43.99,44.01,43.94,43.98,766328.0,41.4641,41.4829,41.4169,41.4546,766328.0
2018-03-05 10:55:00,43.97,44.12,43.96,44.1,1380172.0,41.4452,41.5866,41.4358,41.5678,1380172.0
2018-03-05 11:00:00,44.1,44.17,44.05,44.08,1432868.0,41.5678,41.6337,41.5206,41.5489,1432868.0
2018-03-05 11:05:00,44.08,44.19,44.07,44.13,1044368.0,41.5489,41.6526,41.5395,41.596,1044368.0
2018-03-05 11:10:00,44.13,44.16,44.1,44.1,933640.0,41.596,41.6243,41.5678,41.5678,933640.0
2018-03-05 11:15:00,44.1,44.12,44.04,44.1,842992.0,41.5678,41.5866,41.5112,41.5678,842992.0
2018-03-05 11:20:00,44.11,44.19,44.1,44.18,862548.0,41.5772,41.6526,41.5678,41.6432,862548.0
2018-03-05 11:25:00,44.18,44.22,44.16,44.17,903124.0,41.6432,41.6809,41.6243,41.6337,903124.0
2018-03-05 11:30:00,44.17,44.22,44.14,44.2,801636.0,41.6337,41.6809,41.6055,41.662,801636.0
2018-03-05 11:35:00,44.2,44.24,44.19,44.24,936816.0,41.662,41.6997,41.6526,41.6997,936816.0
2018-03-05 11:40:00,44.24,44.33,44.23,44.32,1591268.0,41.6997,41.7845,41.6903,41.7751,1591268.0
2018-03-05 11:45:00,44.33,44.36,44.3,44.33,1042396.0,41.7845,41.8128,41.7563,41.7845,1042396.0
2018-03-05 11:50:00,44.32,44.34,44.26,44.27,1062772.0,41.7751,41.794,41.7186,41.728,1062772.0
2018-03-05 11:55:00,44.28,44.35,44.27,44.32,718824.0,41.7374,41.8034,41.728,41.7751,718824.0
2018-03-05 12:00:00,44.32,44.41,44.32,44.36,1429256.0,41.7751,41.86,41.7751,41.8128,1429256.0
2018-03-05 12:05:00,44.36,44.38,44.31,44.32,659664.0,41.8128,41.8317,41.7657,41.7751,659664.0
2018-03-05 12:10:00,44.32,44.36,44.27,44.28,863496.0,41.7751,41.8128,41.728,41.7374,863496.0
2018-03-05 12:15:00,44.28,44.31,44.27,44.27,706712.0,41.7374,41.7657,41.728,41.728,706712.0
2018-03-05 12:20:00,44.27,44.27,44.18,44.22,1112940.0,41.728,41.728,41.6432,41.6809,1112940.0
2018-03-05 12:25:00,44.22,44.27,44.2,44.27,642580.0,41.6809,41.728,41.662,41.728,642580.0
2018-03-05 12:30:00,44.27,44.3,44.22,44.27,843448.0,41.728,41.7563,41.6809,41.728,843448.0
2018-03-05 12:35:00,44.27,44.31,44.23,44.29,719424.0,41.728,41.7657,41.6903,41.7468,719424.0
2018-03-05 12:40:00,44.29,44.3,44.24,44.26,418564.0,41.7468,41.7563,41.6997,41.7186,418564.0
2018-03-05 12:45:00,44.26,44.3,44.26,44.28,735092.0,41.7186,41.7563,41.7186,41.7374,735092.0
2018-03-05 12:50:00,44.28,44.35,44.28,44.34,754520.0,41.7374,41.8034,41.7374,41.794,754520.0
2018-03-05 12:55:00,44.34,44.35,44.29,44.35,689524.0,41.794,41.8034,41.7468,41.8034,689524.0
2018-03-05 13:00:00,44.35,44.4,44.33,44.37,1085832.0,41.8034,41.8505,41.7845,41.8223,1085832.0
2018-03-05 13:05:00,44.37,44.42,44.37,44.4,711232.0,41.8223,41.8694,41.8223,41.8505,711232.0
2018-03-05 13:10:00,44.4,44.44,44.37,44.38,784368.0,41.8505,41.8882,41.8223,41.8317,784368.0
2018-03-05 13:15:00,44.38,44.41,44.33,44.38,885348.0,41.8317,41.86,41.7845,41.8317,885348.0
2018-03-05 13:20:00,44.38,44.4,44.36,44.39,514480.0,41.8317,41.8505,41.8128,41.8411,514480.0
2018-03-05 13:25:00,44.39,44.39,44.33,44.33,552084.0,41.8411,41.8411,41.7845,41.7845,552084.0
2018-03-05 13:30:00,44.33,44.36,44.27,44.28,719636.0,41.7845,41.8128,41.728,41.7374,719636.0
2018-03-05 13:35:00,44.27,44.31,44.26,44.29,687944.0,41.728,41.7657,41.7186,41.7468,687944.0
2018-03-05 13:40:00,44.29,44.33,44.27,44.27,616660.0,41.7468,41.7845,41.728,41.728,616660.0
2018-03-05 13:45:00,44.27,44.31,44.21,44.22,864184.0,41.728,41.7657,41.6714,41.6809,864184.0
2018-03-05 13:50:00,44.23,44.27,44.21,44.27,573476.0,41.6903,41.728,41.6714,41.728,573476.0
2018-03-05 13:55:00,44.27,44.35,44.27,44.35,855184.0,41.728,41.8034,41.728,41.8034,855184.0
2018-03-05 14:00:00,44.35,44.36,44.28,44.29,864212.0,41.8034,41.8128,41.7374,41.7468,864212.0
2018-03-05 14:05:00,44.28,44.29,44.23,44.27,682108.0,41.7374,41.7468,41.6903,41.728,682108.0
2018-03-05 14:10:00,44.27,44.27,44.13,44.19,1319360.0,41.728,41.728,41.596,41.6526,1319360.0
2018-03-05 14:15:00,44.18,44.22,44.12,44.13,717240.0,41.6432,41.6809,41.5866,41.596,717240.0
2018-03-05 14:20:00,44.13,44.18,44.12,44.16,1079524.0,41.596,41.6432,41.5866,41.6243,1079524.0
2018-03-05 14:25:00,44.16,44.24,44.15,44.21,1187744.0,41.6243,41.6997,41.6149,41.6714,1187744.0
2018-03-05 14:30:00,44.21,44.28,44.21,44.24,791300.0,41.6714,41.7374,41.6714,41.6997,791300.0
2018-03-05 14:35:00,44.24,44.31,44.2,44.3,822516.0,41.6997,41.7657,41.662,41.7563,822516.0
2018-03-05 14:40:00,44.3,44.33,44.28,44.32,787812.0,41.7563,41.7845,41.7374,41.7751,787812.0
2018-03-05 14:45:00,44.32,44.33,44.27,44.29,776684.0,41.7751,41.7845,41.728,41.7468,776684.0
2018-03-05 14:50:00,44.29,44.3,44.24,44.27,518444.0,41.7468,41.7563,41.6997,41.728,518444.0
2018-03-05 14:55:00,44.27,44.35,44.27,44.34,925468.0,41.728,41.8034,41.728,41.794,925468.0
2018-03-05 15:00:00,44.34,44.38,44.33,44.37,1215848.0,41.794,41.8317,41.7845,41.8223,1215848.0
2018-03-05 15:05:00,44.37,44.4,44.32,44.34,1074488.0,41.8223,41.8505,41.7751,41.794,1074488.0
2018-03-05 15:10:00,44.34,44.37,44.32,44.34,702296.0,41.794,41.8223,41.7751,41.794,702296.0
2018-03-05 15:15:00,44.34,44.37,44.3,44.37,636444.0,41.794,41.8223,41.7563,41.8223,636444.0
2018-03-05 15:20:00,44.37,44.38,44.33,44.35,677072.0,41.8223,41.8317,41.7845,41.8034,677072.0
2018-03-05 15:25:00,44.35,44.35,44.27,44.29,1092832.0,41.8034,41.8034,41.728,41.7468,1092832.0
2018-03-05 15:30:00,44.29,44.35,44.26,44.34,1142480.0,41.7468,41.8034,41.7186,41.794,1142480.0
2018-03-05 15:35:00,44.34,44.37,44.32,44.36,932232.0,41.794,41.8223,41.7751,41.8128,932232.0
2018-03-05 15:40:00,44.37,44.38,44.32,44.34,1607492.0,41.8223,41.8317,41.7751,41.794,1607492.0
2018-03-05 15:45:00,44.34,44.37,44.29,44.29,1152932.0,41.794,41.8223,41.7468,41.7468,1152932.0
2018-03-05 15:50:00,44.29,44.29,44.21,44.25,1787932.0,41.7468,41.7468,41.6714,41.7091,1787932.0
2018-03-05 15:55:00,44.25,44.3,44.21,44.21,2755972.0,41.7091,41.7563,41.6714,41.6714,2755972.0
2018-03-06 09:30:00,44.48,44.51,44.35,44.47,4843192.0,41.9259,41.9542,41.8034,41.9165,4843192.0
2018-03-06 09:35:00,44.47,44.5,44.39,44.39,2278732.0,41.9165,41.9448,41.8411,41.8411,2278732.0
2018-03-06 09:40:00,44.39,44.47,44.36,44.36,1984492.0,41.8411,41.9165,41.8128,41.8128,1984492.0
2018-03-06 09:45:00,44.36,44.48,44.35,44.47,1776948.0,41.8128,41.9259,41.8034,41.9165,1776948.0
2018-03-06 09:50:00,44.47,44.51,44.45,44.46,1655136.0,41.9165,41.9542,41.8977,41.9071,1655136.0
2018-03-06 09:55:00,44.46,44.56,44.46,44.48,2043364.0,41.9071,42.0013,41.9071,41.9259,2043364.0
2018-03-06 10:00:00,44.48,44.56,44.42,44.45,1471880.0,41.9259,42.0013,41.8694,41.8977,1471880.0
2018-03-06 10:05:00,44.45,44.49,44.36,44.4,1411232.0,41.8977,41.9354,41.8128,41.8505,1411232.0
2018-03-06 10:10:00,44.4,44.42,44.34,44.41,1447288.0,41.8505,41.8694,41.794,41.86,1447288.0
2018-03-06 10:15:00,44.41,44.46,44.39,44.4,1046824.0,41.86,41.9071,41.8411,41.8505,1046824.0
2018-03-06 10:20:00,44.4,44.43,44.36,44.41,1188940.0,41.8505,41.8788,41.8128,41.86,1188940.0
2018-03-06 10:25:00,44.41,44.44,44.39,44.41,932580.0,41.86,41.8882,41.8411,41.86,932580.0
2018-03-06 10:30:00,44.4,44.45,44.39,44.41,896292.0,41.8505,41.8977,41.8411,41.86,896292.0
2018-03-06 10:35:00,44.41,44.44,44.37,44.42,861832.0,41.86,41.8882,41.8223,41.8694,861832.0
2018-03-06 10:40:00,44.42,44.45,44.39,44.44,682704.0,41.8694,41.8977,41.8411,41.8882,682704.0
2018-03-06 10:45:00,44.44,44.44,44.38,44.38,811852.0,41.8882,41.8882,41.8317,41.8317,811852.0
2018-03-06 10:50:00,44.38,44.39,44.3,44.33,1386148.0,41.8317,41.8411,41.7563,41.7845,1386148.0
2018-03-06 10:55:00,44.32,44.37,44.2,44.26,1520548.0,41.7751,41.8223,41.662,41.7186,1520548.0
2018-03-06 11:00:00,44.25,44.27,44.16,44.19,1402808.0,41.7091,41.728,41.6243,41.6526,1402808.0
2018-03-06 11:05:00,44.2,44.23,44.17,44.21,1354300.0,41.662,41.6903,41.6337,41.6714,1354300.0
2018-03-06 11:10:00,44.21,44.21,44.1,44.19,1336412.0,41.6714,41.6714,41.5678,41.6526,1336412.0
2018-03-06 11:15:00,44.19,44.22,44.12,44.21,1122496.0,41.6526,41.6809,41.5866,41.6714,1122496.0
2018-03-06 11:20:00,44.2,44.21,44.1,44.12,925568.0,41.662,41.6714,41.5678,41.5866,925568.0
2018-03-06 11:25:00,44.12,44.14,44.09,44.14,1014996.0,41.5866,41.6055,41.5583,41.6055,1014996.0
2018-03-06 11:30:00,44.14,44.19,44.11,44.16,794344.0,41.6055,41.6526,41.5772,41.6243,794344.0
2018-03-06 11:35:00,44.16,44.19,44.12,44.13,791108.0,41.6243,41.6526,41.5866,41.596,791108.0
2018-03-06 11:40:00,44.13,44.17,44.1,44.15,824384.0,41.596,41.6337,41.5678,41.6149,824384.0
2018-03-06 11:45:00,44.15,44.2,44.15,44.18,845196.0,41.6149,41.662,41.6149,41.6432,845196.0
2018-03-06 11:50:00,44.18,44.2,44.14,44.2,641104.0,41.6432,41.662,41.6055,41.662,641104.0
2018-03-06 11:55:00,44.2,44.25,44.14,44.24,994268.0,41.662,41.7091,41.6055,41.6997,994268.0
2018-03-06 12:00:00,44.24,44.26,44.22,44.24,703292.0,41.6997,41.7186,41.6809,41.6997,703292.0
2018-03-06 12:05:00,44.24,44.25,44.18,44.22,554252.0,41.6997,41.7091,41.6432,41.6809,554252.0
2018-03-06 12:10:00,44.22,44.29,44.22,44.25,886208.0,41.6809,41.7468,41.6809,41.7091,886208.0
2018-03-06 12:15:00,44.25,44.27,44.22,44.22,483948.0,41.7091,41.728,41.6809,41.6809,483948.0
2018-03-06 12:20:00,44.22,44.25,44.16,44.2,626844.0,41.6809,41.7091,41.6243,41.662,626844.0
2018-03-06 12:25:00,44.2,44.23,44.16,44.17,559284.0,41.662,41.6903,41.6243,41.6337,559284.0
2018-03-06 12:30:00,44.17,44.18,44.14,44.17,446064.0,41.6337,41.6432,41.6055,41.6337,446064.0
2018-03-06 12:35:00,44.17,44.22,44.16,44.22,552736.0,41.6337,41.6809,41.6243,41.6809,552736.0
2018-03-06 12:40:00,44.22,44.31,44.18,44.27,1097240.0,41.6809,41.7657,41.6432,41.728,1097240.0
2018-03-06 12:45:00,44.27,44.29,44.22,44.25,615528.0,41.728,41.7468,41.6809,41.7091,615528.0
2018-03-06 12:50:00,44.25,44.32,44.25,44.27,817276.0,41.7091,41.7751,41.7091,41.728,817276.0
2018-03-06 12:55:00,44.27,44.35,44.27,44.35,984520.0,41.728,41.8034,41.728,41.8034,984520.0
2018-03-06 13:00:00,44.35,44.38,44.33,44.34,851412.0,41.8034,41.8317,41.7845,41.794,851412.0
2018-03-06 13:05:00,44.34,44.38,44.33,44.35,913676.0,41.794,41.8317,41.7845,41.8034,913676.0
2018-03-06 13:10:00,44.35,44.38,44.29,44.3,610744.0,41.8034,41.8317,41.7468,41.7563,610744.0
2018-03-06 13:15:00,44.3,44.33,44.26,44.29,637328.0,41.7563,41.7845,41.7186,41.7468,637328.0
2018-03-06 13:20:00,44.29,44.3,44.24,44.27,782004.0,41.7468,41.7563,41.6997,41.728,782004.0
2018-03-06 13:25:00,44.27,44.31,44.24,44.26,599332.0,41.728,41.7657,41.6997,41.7186,599332.0
2018-03-06 13:30:00,44.26,44.28,44.21,44.25,553480.0,41.7186,41.7374,41.6714,41.7091,553480.0
2018-03-06 13:35:00,44.25,44.27,44.22,44.26,393340.0,41.7091,41.728,41.6809,41.7186,393340.0
2018-03-06 13:40:00,44.26,44.29,44.24,44.25,561204.0,41.7186,41.7468,41.6997,41.7091,561204.0
2018-03-06 13:45:00,44.26,44.27,44.12,44.12,1477820.0,41.7186,41.728,41.5866,41.5866,1477820.0
2018-03-06 13:50:00,44.12,44.17,44.1,44.15,744876.0,41.5866,41.6337,41.5678,41.6149,744876.0
2018-03-06 13:55:00,44.16,44.16,44.09,44.12,923492.0,41.6243,41.6243,41.5583,41.5866,923492.0
2018-03-06 14:00:00,44.12,44.18,44.12,44.13,790352.0,41.5866,41.6432,41.5866,41.596,790352.0
2018-03-06 14:05:00,44.13,44.14,44.03,44.11,809908.0,41.596,41.6055,41.5018,41.5772,809908.0
2018-03-06 14:10:00,44.11,44.14,44.08,44.11,545952.0,41.5772,41.6055,41.5489,41.5772,545952.0
2018-03-06 14:15:00,44.11,44.11,44.05,44.09,610124.0,41.5772,41.5772,41.5206,41.5583,610124.0
2018-03-06 14:20:00,44.09,44.16,44.09,44.1,563992.0,41.5583,41.6243,41.5583,41.5678,563992.0
2018-03-06 14:25:00,44.11,44.11,44.04,44.05,630596.0,41.5772,41.5772,41.5112,41.5206,630596.0
2018-03-06 14:30:00,44.05,44.15,44.05,44.15,678684.0,41.5206,41.6149,41.5206,41.6149,678684.0
2018-03-06 14:35:00,44.14,44.21,44.13,44.21,745960.0,41.6055,41.6714,41.596,41.6714,745960.0
2018-03-06 14:40:00,44.21,44.23,44.16,44.2,571780.0,41.6714,41.6903,41.6243,41.662,571780.0
2018-03-06 14:45:00,44.2,44.25,44.19,44.24,602836.0,41.662,41.7091,41.6526,41.6997,602836.0
2018-03-06 14:50:00,44.24,44.25,44.17,44.18,573084.0,41.6997,41.7091,41.6337,41.6432,573084.0
2018-03-06 14:55:00,44.18,44.2,44.14,44.18,548656.0,41.6432,41.662,41.6055,41.6432,548656.0
2018-03-06 15:00:00,44.18,44.21,44.1,44.11,614348.0,41.6432,41.6714,41.5678,41.5772,614348.0
2018-03-06 15:05:00,44.11,44.15,44.11,44.14,455252.0,41.5772,41.6149,41.5772,41.6055,455252.0
2018-03-06 15:10:00,44.14,44.15,44.09,44.09,551612.0,41.6055,41.6149,41.5583,41.5583,551612.0
2018-03-06 15:15:00,44.09,44.12,44.07,44.1,562976.0,41.5583,41.5866,41.5395,41.5678,562976.0
2018-03-06 15:20:00,44.1,44.14,44.09,44.1,663188.0,41.5678,41.6055,41.5583,41.5678,663188.0
2018-03-06 15:25:00,44.1,44.14,44.05,44.09,1306664.0,41.5678,41.6055,41.5206,41.5583,1306664.0
2018-03-06 15:30:00,44.09,44.18,44.09,44.15,919424.0,41.5583,41.6432,41.5583,41.6149,919424.0
2018-03-06 15:35:00,44.14,44.17,44.11,44.13,972696.0,41.6055,41.6337,41.5772,41.596,972696.0
2018-03-06 15:40:00,44.13,44.17,44.1,44.11,1094428.0,41.596,41.6337,41.5678,41.5772,1094428.0
2018-03-06 15:45:00,44.11,44.17,44.1,44.1,1300788.0,41.5772,41.6337,41.5678,41.5678,1300788.0
2018-03-06 15:50:00,44.1,44.17,44.1,44.1,1176656.0,41.5678,41.6337,41.5678,41.5678,1176656.0
2018-03-06 15:55:00,44.1,44.18,44.05,44.17,2510108.0,41.5678,41.6432,41.5206,41.6337,2510108.0
2018-03-07 09:30:00,43.79,43.92,43.73,43.83,4897940.0,41.2756,41.3981,41.219,41.3133,4897940.0
2018-03-07 09:35:00,43.82,43.88,43.77,43.87,2844488.0,41.3038,41.3604,41.2567,41.351,2844488.0
2018-03-07 09:40:00,43.87,43.96,43.72,43.76,3285908.0,41.351,41.4358,41.2096,41.2473,3285908.0
2018-03-07 09:45:00,43.75,43.85,43.71,43.71,2411636.0,41.2379,41.3321,41.2001,41.2001,2411636.0
2018-03-07 09:50:00,43.71,43.78,43.71,43.74,1818860.0,41.2001,41.2661,41.2001,41.2284,1818860.0
2018-03-07 09:55:00,43.75,43.77,43.71,43.72,1693820.0,41.2379,41.2567,41.2001,41.2096,1693820.0
2018-03-07 10:00:00,43.72,43.83,43.71,43.81,1672064.0,41.2096,41.3133,41.2001,41.2944,1672064.0
2018-03-07 10:05:00,43.81,43.81,43.71,43.78,1154304.0,41.2944,41.2944,41.2001,41.2661,1154304.0
2018-03-07 10:10:00,43.77,43.82,43.67,43.67,1829908.0,41.2567,41.3038,41.1624,41.1624,1829908.0
2018-03-07 10:15:00,43.67,43.75,43.66,43.74,1620432.0,41.1624,41.2379,41.153,41.2284,1620432.0
2018-03-07 10:20:00,43.74,43.82,43.71,43.81,1867188.0,41.2284,41.3038,41.2001,41.2944,1867188.0
2018-03-07 10:25:00,43.81,43.84,43.77,43.79,1143916.0,41.2944,41.3227,41.2567,41.2756,1143916.0
2018-03-07 10:30:00,43.79,43.85,43.75,43.85,1267916.0,41.2756,41.3321,41.2379,41.3321,1267916.0
2018-03-07 10:35:00,43.85,43.86,43.79,43.8,1133172.0,41.3321,41.3415,41.2756,41.285,1133172.0
2018-03-07 10:40:00,43.8,43.85,43.77,43.84,1206068.0,41.285,41.3321,41.2567,41.3227,1206068.0
2018-03-07 10:45:00,43.83,43.86,43.8,43.83,910252.0,41.3133,41.3415,41.285,41.3133,910252.0
2018-03-07 10:50:00,43.83,43.87,43.8,43.83,1089356.0,41.3133,41.351,41.285,41.3133,1089356.0
2018-03-07 10:55:00,43.83,43.84,43.8,43.83,1031656.0,41.3133,41.3227,41.285,41.3133,1031656.0
2018-03-07 11:00:00,43.83,43.84,43.77,43.79,700080.0,41.3133,41.3227,41.2567,41.2756,700080.0
2018-03-07 11:05:00,43.79,43.81,43.77,43.81,768760.0,41.2756,41.2944,41.2567,41.2944,768760.0
2018-03-07 11:10:00,43.8,43.82,43.79,43.81,836192.0,41.285,41.3038,41.2756,41.2944,836192.0
2018-03-07 11:15:00,43.81,43.81,43.7,43.7,1684504.0,41.2944,41.2944,41.1907,41.1907,1684504.0
2018-03-07 11:20:00,43.69,43.72,43.67,43.72,1074276.0,41.1813,41.2096,41.1624,41.2096,1074276.0
2018-03-07 11:25:00,43.72,43.74,43.69,43.73,1136764.0,41.2096,41.2284,41.1813,41.219,1136764.0
2018-03-07 11:30:00,43.73,43.74,43.7,43.73,1274500.0,41.219,41.2284,41.1907,41.219,1274500.0
2018-03-07 11:35:00,43.73,43.78,43.73,43.77,1030040.0,41.219,41.2661,41.219,41.2567,1030040.0
2018-03-07 11:40:00,43.77,43.8,43.76,43.76,539340.0,41.2567,41.285,41.2473,41.2473,539340.0
2018-03-07 11:45:00,43.76,43.8,43.74,43.75,764772.0,41.2473,41.285,41.2284,41.2379,764772.0
2018-03-07 11:50:00,43.75,43.77,43.73,43.74,523496.0,41.2379,41.2567,41.219,41.2284,523496.0
2018-03-07 11:55:00,43.74,43.76,43.68,43.68,762988.0,41.2284,41.2473,41.1719,41.1719,762988.0
2018-03-07 12:00:00,43.68,43.73,43.58,43.6,1702276.0,41.1719,41.219,41.0776,41.0965,1702276.0
2018-03-07 12:05:00,43.6,43.67,43.59,43.64,1635516.0,41.0965,41.1624,41.087,41.1342,1635516.0
2018-03-07 12:10:00,43.63,43.65,43.57,43.64,1230368.0,41.1247,41.1436,41.0682,41.1342,1230368.0
2018-03-07 12:15:00,43.64,43.71,43.59,43.71,1174964.0,41.1342,41.2001,41.087,41.2001,1174964.0
2018-03-07 12:20:00,43.71,43.71,43.61,43.63,891456.0,41.2001,41.2001,41.1059,41.1247,891456.0
2018-03-07 12:25:00,43.63,43.72,43.62,43.71,657288.0,41.1247,41.2096,41.1153,41.2001,657288.0
2018-03-07 12:30:00,43.71,43.76,43.7,43.74,933112.0,41.2001,41.2473,41.1907,41.2284,933112.0
2018-03-07 12:35:00,43.74,43.78,43.72,43.74,729108.0,41.2284,41.2661,41.2096,41.2284,729108.0
2018-03-07 12:40:00,43.74,43.81,43.7,43.79,979928.0,41.2284,41.2944,41.1907,41.2756,979928.0
2018-03-07 12:45:00,43.79,43.84,43.78,43.81,1014928.0,41.2756,41.3227,41.2661,41.2944,1014928.0
2018-03-07 12:50:00,43.81,43.81,43.77,43.77,601976.0,41.2944,41.2944,41.2567,41.2567,601976.0
2018-03-07 12:55:00,43.77,43.82,43.77,43.81,509768.0,41.2567,41.3038,41.2567,41.2944,509768.0
2018-03-07 13:00:00,43.8,43.81,43.7,43.7,954080.0,41.285,41.2944,41.1907,41.1907,954080.0
2018-03-07 13:05:00,43.7,43.71,43.63,43.65,1085244.0,41.1907,41.2001,41.1247,41.1436,1085244.0
2018-03-07 13:10:00,43.66,43.68,43.64,43.66,746268.0,41.153,41.1719,41.1342,41.153,746268.0
2018-03-07 13:15:00,43.66,43.74,43.61,43.73,1430540.0,41.153,41.2284,41.1059,41.219,1430540.0
2018-03-07 13:20:00,43.73,43.78,43.71,43.77,813104.0,41.219,41.2661,41.2001,41.2567,813104.0
2018-03-07 13:25:00,43.77,43.91,43.77,43.91,1363256.0,41.2567,41.3887,41.2567,41.3887,1363256.0
2018-03-07 13:30:00,43.91,43.93,43.84,43.86,952388.0,41.3887,41.4075,41.3227,41.3415,952388.0
2018-03-07 13:35:00,43.86,43.87,43.81,43.84,893204.0,41.3415,41.351,41.2944,41.3227,893204.0
2018-03-07 13:40:00,43.84,43.85,43.81,43.82,706040.0,41.3227,41.3321,41.2944,41.3038,706040.0
2018-03-07 13:45:00,43.82,43.85,43.76,43.79,601528.0,41.3038,41.3321,41.2473,41.2756,601528.0
2018-03-07 13:50:00,43.79,43.83,43.76,43.82,796216.0,41.2756,41.3133,41.2473,41.3038,796216.0
2018-03-07 13:55:00,43.82,43.83,43.79,43.81,661008.0,41.3038,41.3133,41.2756,41.2944,661008.0
2018-03-07 14:00:00,43.81,43.82,43.76,43.81,651992.0,41.2944,41.3038,41.2473,41.2944,651992.0
2018-03-07 14:05:00,43.82,43.83,43.79,43.82,565940.0,41.3038,41.3133,41.2756,41.3038,565940.0
2018-03-07 14:10:00,43.82,43.9,43.82,43.87,1036920.0,41.3038,41.3792,41.3038,41.351,1036920.0
2018-03-07 14:15:00,43.87,43.88,43.85,43.85,597540.0,41.351,41.3604,41.3321,41.3321,597540.0
2018-03-07 14:20:00,43.85,43.88,43.84,43.87,684344.0,41.3321,41.3604,41.3227,41.351,684344.0
2018-03-07 14:25:00,43.86,43.88,43.81,43.82,632568.0,41.3415,41.3604,41.2944,41.3038,632568.0
2018-03-07 14:30:00,43.81,43.85,43.8,43.84,766864.0,41.2944,41.3321,41.285,41.3227,766864.0
2018-03-07 14:35:00,43.84,43.85,43.83,43.84,518436.0,41.3227,41.3321,41.3133,41.3227,518436.0
2018-03-07 14:40:00,43.84,43.88,43.84,43.85,579280.0,41.3227,41.3604,41.3227,41.3321,579280.0
2018-03-07 14:45:00,43.85,43.86,43.82,43.83,646992.0,41.3321,41.3415,41.3038,41.3133,646992.0
2018-03-07 14:50:00,43.83,43.87,43.74,43.77,1474396.0,41.3133,41.351,41.2284,41.2567,1474396.0
2018-03-07 14:55:00,43.77,43.8,43.73,43.77,1045556.0,41.2567,41.285,41.219,41.2567,1045556.0
2018-03-07 15:00:00,43.76,43.8,43.72,43.78,1189860.0,41.2473,41.285,41.2096,41.2661,1189860.0
2018-03-07 15:05:00,43.78,43.9,43.78,43.88,1933720.0,41.2661,41.3792,41.2661,41.3604,1933720.0
2018-03-07 15:10:00,43.87,43.88,43.8,43.81,1907440.0,41.351,41.3604,41.285,41.2944,1907440.0
2018-03-07 15:15:00,43.81,43.82,43.77,43.79,1164640.0,41.2944,41.3038,41.2567,41.2756,1164640.0
2018-03-07 15:20:00,43.79,43.81,43.73,43.78,1538752.0,41.2756,41.2944,41.219,41.2661,1538752.0
2018-03-07 15:25:00,43.79,43.79,43.75,43.77,1319512.0,41.2756,41.2756,41.2379,41.2567,1319512.0
2018-03-07 15:30:00,43.77,43.77,43.73,43.74,2072488.0,41.2567,41.2567,41.219,41.2284,2072488.0
2018-03-07 15:35:00,43.74,43.79,43.74,43.78,1449688.0,41.2284,41.2756,41.2284,41.2661,1449688.0
2018-03-07 15:40:00,43.78,43.82,43.77,43.8,1851552.0,41.2661,41.3038,41.2567,41.285,1851552.0
2018-03-07 15:45:00,43.8,43.82,43.75,43.77,1986960.0,41.285,41.3038,41.2379,41.2567,1986960.0
2018-03-07 15:50:00,43.77,43.86,43.72,43.73,3031584.0,41.2567,41.3415,41.2096,41.219,3031584.0
2018-03-07 15:55:00,43.73,43.76,43.68,43.76,3665216.0,41.219,41.2473,41.1719,41.2473,3665216.0
2018-03-08 09:30:00,43.87,44.02,43.85,43.95,3757812.0,41.351,41.4923,41.3321,41.4264,3757812.0
2018-03-08 09:35:00,43.95,43.98,43.83,43.84,2464952.0,41.4264,41.4546,41.3133,41.3227,2464952.0
2018-03-08 09:40:00,43.84,43.91,43.81,43.91,2555100.0,41.3227,41.3887,41.2944,41.3887,2555100.0
2018-03-08 09:45:00,43.91,43.93,43.83,43.86,1802844.0,41.3887,41.4075,41.3133,41.3415,1802844.0
2018-03-08 09:50:00,43.87,43.88,43.84,43.85,1226416.0,41.351,41.3604,41.3227,41.3321,1226416.0
2018-03-08 09:55:00,43.85,43.89,43.82,43.84,1264508.0,41.3321,41.3698,41.3038,41.3227,1264508.0
2018-03-08 10:00:00,43.83,43.85,43.77,43.79,1066356.0,41.3133,41.3321,41.2567,41.2756,1066356.0
2018-03-08 10:05:00,43.79,43.82,43.77,43.82,1127680.0,41.2756,41.3038,41.2567,41.3038,1127680.0
2018-03-08 10:10:00,43.82,43.89,43.81,43.87,1260944.0,41.3038,41.3698,41.2944,41.351,1260944.0
2018-03-08 10:15:00,43.87,43.88,43.84,43.87,924356.0,41.351,41.3604,41.3227,41.351,924356.0
2018-03-08 10:20:00,43.87,43.92,43.85,43.89,1536416.0,41.351,41.3981,41.3321,41.3698,1536416.0
2018-03-08 10:25:00,43.89,43.92,43.89,43.9,1269296.0,41.3698,41.3981,41.3698,41.3792,1269296.0
2018-03-08 10:30:00,43.9,43.92,43.87,43.89,1277476.0,41.3792,41.3981,41.351,41.3698,1277476.0
2018-03-08 10:35:00,43.89,43.9,43.81,43.84,1260728.0,41.3698,41.3792,41.2944,41.3227,1260728.0
2018-03-08 10:40:00,43.83,43.87,43.83,43.86,932772.0,41.3133,41.351,41.3133,41.3415,932772.0
2018-03-08 10:45:00,43.86,43.9,43.84,43.88,937148.0,41.3415,41.3792,41.3227,41.3604,937148.0
2018-03-08 10:50:00,43.87,43.88,43.85,43.88,752176.0,41.351,41.3604,41.3321,41.3604,752176.0
2018-03-08 10:55:00,43.88,43.89,43.85,43.87,554400.0,41.3604,41.3698,41.3321,41.351,554400.0
2018-03-08 11:00:00,43.87,43.92,43.86,43.91,828712.0,41.351,41.3981,41.3415,41.3887,828712.0
2018-03-08 11:05:00,43.91,43.96,43.89,43.96,1120144.0,41.3887,41.4358,41.3698,41.4358,1120144.0
2018-03-08 11:10:00,43.96,44.02,43.95,44.0,1292856.0,41.4358,41.4923,41.4264,41.4735,1292856.0
2018-03-08 11:15:00,44.01,44.06,43.99,44.01,1265316.0,41.4829,41.5301,41.4641,41.4829,1265316.0
2018-03-08 11:20:00,44.01,44.06,44.01,44.05,1018660.0,41.4829,41.5301,41.4829,41.5206,1018660.0
2018-03-08 11:25:00,44.05,44.07,44.04,44.06,1077936.0,41.5206,41.5395,41.5112,41.5301,1077936.0
2018-03-08 11:30:00,44.06,44.06,44.02,44.05,823108.0,41.5301,41.5301,41.4923,41.5206,823108.0
2018-03-08 11:35:00,44.04,44.05,43.99,44.02,808084.0,41.5112,41.5206,41.4641,41.4923,808084.0
2018-03-08 11:40:00,44.02,44.05,43.99,44.01,775632.0,41.4923,41.5206,41.4641,41.4829,775632.0
2018-03-08 11:45:00,44.01,44.05,44.0,44.04,501864.0,41.4829,41.5206,41.4735,41.5112,501864.0
2018-03-08 11:50:00,44.04,44.06,44.0,44.05,609708.0,41.5112,41.5301,41.4735,41.5206,609708.0
2018-03-08 11:55:00,44.06,44.12,44.05,44.1,1059096.0,41.5301,41.5866,41.5206,41.5678,1059096.0
2018-03-08 12:00:00,44.11,44.16,44.1,44.15,857928.0,41.5772,41.6243,41.5678,41.6149,857928.0
2018-03-08 12:05:00,44.15,44.18,44.13,44.15,828668.0,41.6149,41.6432,41.596,41.6149,828668.0
2018-03-08 12:10:00,44.15,44.16,44.03,44.05,1438624.0,41.6149,41.6243,41.5018,41.5206,1438624.0
2018-03-08 12:15:00,44.05,44.07,44.02,44.04,919208.0,41.5206,41.5395,41.4923,41.5112,919208.0
2018-03-08 12:20:00,44.05,44.08,44.03,44.04,618812.0,41.5206,41.5489,41.5018,41.5112,618812.0
2018-03-08 12:25:00,44.04,44.15,44.03,44.13,769364.0,41.5112,41.6149,41.5018,41.596,769364.0
2018-03-08 12:30:00,44.13,44.13,44.05,44.05,499164.0,41.596,41.596,41.5206,41.5206,499164.0
2018-03-08 12:35:00,44.05,44.13,44.05,44.11,537264.0,41.5206,41.596,41.5206,41.5772,537264.0
2018-03-08 12:40:00,44.11,44.14,44.09,44.13,428240.0,41.5772,41.6055,41.5583,41.596,428240.0
2018-03-08 12:45:00,44.13,44.17,44.12,44.16,510752.0,41.596,41.6337,41.5866,41.6243,510752.0
2018-03-08 12:50:00,44.16,44.17,44.1,44.12,698820.0,41.6243,41.6337,41.5678,41.5866,698820.0
2018-03-08 12:55:00,44.12,44.16,44.1,44.16,434164.0,41.5866,41.6243,41.5678,41.6243,434164.0
2018-03-08 13:00:00,44.16,44.18,44.13,44.18,566252.0,41.6243,41.6432,41.596,41.6432,566252.0
2018-03-08 13:05:00,44.18,44.23,44.16,44.23,1181204.0,41.6432,41.6903,41.6243,41.6903,1181204.0
2018-03-08 13:10:00,44.23,44.24,44.2,44.21,728240.0,41.6903,41.6997,41.662,41.6714,728240.0
2018-03-08 13:15:00,44.21,44.22,44.17,44.18,627544.0,41.6714,41.6809,41.6337,41.6432,627544.0
2018-03-08 13:20:00,44.18,44.2,44.1,44.12,757768.0,41.6432,41.662,41.5678,41.5866,757768.0
2018-03-08 13:25:00,44.12,44.13,44.02,44.07,1219040.0,41.5866,41.596,41.4923,41.5395,1219040.0
2018-03-08 13:30:00,44.07,44.09,44.03,44.09,477644.0,41.5395,41.5583,41.5018,41.5583,477644.0
2018-03-08 13:35:00,44.08,44.11,44.05,44.06,529216.0,41.5489,41.5772,41.5206,41.5301,529216.0
2018-03-08 13:40:00,44.06,44.09,44.04,44.04,500692.0,41.5301,41.5583,41.5112,41.5112,500692.0
2018-03-08 13:45:00,44.04,44.11,44.02,44.11,511004.0,41.5112,41.5772,41.4923,41.5772,511004.0
2018-03-08 13:50:00,44.1,44.15,44.09,44.14,892596.0,41.5678,41.6149,41.5583,41.6055,892596.0
2018-03-08 13:55:00,44.14,44.17,44.11,44.16,640884.0,41.6055,41.6337,41.5772,41.6243,640884.0
2018-03-08 14:00:00,44.16,44.19,44.14,44.16,920924.0,41.6243,41.6526,41.6055,41.6243,920924.0
2018-03-08 14:05:00,44.17,44.18,44.07,44.07,718396.0,41.6337,41.6432,41.5395,41.5395,718396.0
2018-03-08 14:10:00,44.07,44.11,44.06,44.1,474032.0,41.5395,41.5772,41.5301,41.5678,474032.0
2018-03-08 14:15:00,44.1,44.13,44.1,44.13,567172.0,41.5678,41.596,41.5678,41.596,567172.0
2018-03-08 14:20:00,44.13,44.15,44.09,44.11,424024.0,41.596,41.6149,41.5583,41.5772,424024.0
2018-03-08 14:25:00,44.11,44.16,44.1,44.15,459308.0,41.5772,41.6243,41.5678,41.6149,459308.0
2018-03-08 14:30:00,44.15,44.17,44.08,44.17,589608.0,41.6149,41.6337,41.5489,41.6337,589608.0
2018-03-08 14:35:00,44.17,44.19,44.16,44.18,551312.0,41.6337,41.6526,41.6243,41.6432,551312.0
2018-03-08 14:40:00,44.18,44.2,44.16,44.19,886652.0,41.6432,41.662,41.6243,41.6526,886652.0
2018-03-08 14:45:00,44.19,44.27,44.18,44.25,1442152.0,41.6526,41.728,41.6432,41.7091,1442152.0
2018-03-08 14:50:00,44.25,44.27,44.23,44.24,613060.0,41.7091,41.728,41.6903,41.6997,613060.0
2018-03-08 14:55:00,44.24,44.24,44.21,44.24,646992.0,41.6997,41.6997,41.6714,41.6997,646992.0
2018-03-08 15:00:00,44.24,44.28,44.24,44.27,965876.0,41.6997,41.7374,41.6997,41.728,965876.0
2018-03-08 15:05:00,44.27,44.28,44.24,44.24,648632.0,41.728,41.7374,41.6997,41.6997,648632.0
2018-03-08 15:10:00,44.24,44.26,44.21,44.22,943924.0,41.6997,41.7186,41.6714,41.6809,943924.0
2018-03-08 15:15:00,44.22,44.26,44.22,44.23,785232.0,41.6809,41.7186,41.6809,41.6903,785232.0
2018-03-08 15:20:00,44.23,44.26,44.21,44.21,747136.0,41.6903,41.7186,41.6714,41.6714,747136.0
2018-03-08 15:25:00,44.21,44.23,44.19,44.22,747960.0,41.6714,41.6903,41.6526,41.6809,747960.0
2018-03-08 15:30:00,44.22,44.23,44.13,44.21,1212924.0,41.6809,41.6903,41.596,41.6714,1212924.0
2018-03-08 15:35:00,44.2,44.22,44.17,44.17,921792.0,41.662,41.6809,41.6337,41.6337,921792.0
2018-03-08 15:40:00,44.17,44.2,44.13,44.15,1189544.0,41.6337,41.662,41.596,41.6149,1189544.0
2018-03-08 15:45:00,44.15,44.16,44.07,44.09,1455628.0,41.6149,41.6243,41.5395,41.5583,1455628.0
2018-03-08 15:50:00,44.09,44.22,44.09,44.16,1783192.0,41.5583,41.6809,41.5583,41.6243,1783192.0
2018-03-08 15:55:00,44.15,44.24,44.15,44.24,2903584.0,41.6149,41.6997,41.6149,41.6997,2903584.0
2018-03-09 09:30:00,44.49,44.61,44.44,44.45,5503400.0,41.9354,42.0485,41.8882,41.8977,5503400.0
2018-03-09 09:35:00,44.45,44.5,44.35,44.42,2905244.0,41.8977,41.9448,41.8034,41.8694,2905244.0
2018-03-09 09:40:00,44.42,44.51,44.37,44.43,2018400.0,41.8694,41.9542,41.8223,41.8788,2018400.0
2018-03-09 09:45:00,44.43,44.48,44.38,44.48,1597960.0,41.8788,41.9259,41.8317,41.9259,1597960.0
2018-03-09 09:50:00,44.49,44.51,44.44,44.45,1565680.0,41.9354,41.9542,41.8882,41.8977,1565680.0
2018-03-09 09:55:00,44.45,44.5,44.45,44.49,1227636.0,41.8977,41.9448,41.8977,41.9354,1227636.0
2018-03-09 10:00:00,44.49,44.56,44.49,44.56,1663896.0,41.9354,42.0013,41.9354,42.0013,1663896.0
2018-03-09 10:05:00,44.55,44.58,44.52,44.55,1300320.0,41.9919,42.0202,41.9636,41.9919,1300320.0
2018-03-09 10:10:00,44.55,44.6,44.52,44.6,1451216.0,41.9919,42.039,41.9636,42.039,1451216.0
2018-03-09 10:15:00,44.6,44.63,44.58,44.62,2423600.0,42.039,42.0673,42.0202,42.0579,2423600.0
2018-03-09 10:20:00,44.62,44.68,44.6,44.63,1893904.0,42.0579,42.1145,42.039,42.0673,1893904.0
2018-03-09 10:25:00,44.63,44.67,44.6,44.66,1063136.0,42.0673,42.105,42.039,42.0956,1063136.0
2018-03-09 10:30:00,44.66,44.69,44.61,44.67,1568680.0,42.0956,42.1239,42.0485,42.105,1568680.0
2018-03-09 10:35:00,44.67,44.72,44.67,44.69,1601348.0,42.105,42.1522,42.105,42.1239,1601348.0
2018-03-09 10:40:00,44.69,44.72,44.69,44.71,1109644.0,42.1239,42.1522,42.1239,42.1427,1109644.0
2018-03-09 10:45:00,44.72,44.73,44.65,44.67,1040576.0,42.1522,42.1616,42.0862,42.105,1040576.0
2018-03-09 10:50:00,44.67,44.69,44.63,44.67,826392.0,42.105,42.1239,42.0673,42.105,826392.0
2018-03-09 10:55:00,44.66,44.67,44.63,44.65,662664.0,42.0956,42.105,42.0673,42.0862,662664.0
2018-03-09 11:00:00,44.65,44.7,44.64,44.69,702180.0,42.0862,42.1333,42.0767,42.1239,702180.0
2018-03-09 11:05:00,44.69,44.74,44.68,44.73,1060916.0,42.1239,42.171,42.1145,42.1616,1060916.0
2018-03-09 11:10:00,44.73,44.81,44.72,44.78,2405924.0,42.1616,42.237,42.1522,42.2087,2405924.0
2018-03-09 11:15:00,44.79,44.81,44.76,44.79,1126208.0,42.2181,42.237,42.1899,42.2181,1126208.0
2018-03-09 11:20:00,44.79,44.81,44.77,44.8,991936.0,42.2181,42.237,42.1993,42.2276,991936.0
2018-03-09 11:25:00,44.8,44.83,44.79,44.82,1545192.0,42.2276,42.2558,42.2181,42.2464,1545192.0
2018-03-09 11:30:00,44.82,44.85,44.78,44.85,1705844.0,42.2464,42.2747,42.2087,42.2747,1705844.0
2018-03-09 11:35:00,44.85,44.86,44.81,44.86,1040212.0,42.2747,42.2841,42.237,42.2841,1040212.0
2018-03-09 11:40:00,44.86,44.88,44.83,44.87,1457424.0,42.2841,42.303,42.2558,42.2935,1457424.0
2018-03-09 11:45:00,44.88,44.9,44.86,44.88,1149076.0,42.303,42.3218,42.2841,42.303,1149076.0
2018-03-09 11:50:00,44.87,44.91,44.86,44.87,1314544.0,42.2935,42.3312,42.2841,42.2935,1314544.0
2018-03-09 11:55:00,44.86,44.87,44.82,44.86,1131744.0,42.2841,42.2935,42.2464,42.2841,1131744.0
2018-03-09 12:00:00,44.86,44.91,44.85,44.88,1622168.0,42.2841,42.3312,42.2747,42.303,1622168.0
2018-03-09 12:05:00,44.88,44.91,44.85,44.86,998772.0,42.303,42.3312,42.2747,42.2841,998772.0
2018-03-09 12:10:00,44.86,44.87,44.84,44.85,750696.0,42.2841,42.2935,42.2653,42.2747,750696.0
2018-03-09 12:15:00,44.85,44.87,44.84,44.87,928092.0,42.2747,42.2935,42.2653,42.2935,928092.0
2018-03-09 12:20:00,44.87,44.87,44.84,44.85,673728.0,42.2935,42.2935,42.2653,42.2747,673728.0
2018-03-09 12:25:00,44.85,44.85,44.81,44.81,944512.0,42.2747,42.2747,42.237,42.237,944512.0
2018-03-09 12:30:00,44.81,44.84,44.8,44.84,1004000.0,42.237,42.2653,42.2276,42.2653,1004000.0
2018-03-09 12:35:00,44.84,44.87,44.82,44.84,920980.0,42.2653,42.2935,42.2464,42.2653,920980.0
2018-03-09 12:40:00,44.84,44.84,44.8,44.82,580536.0,42.2653,42.2653,42.2276,42.2464,580536.0
2018-03-09 12:45:00,44.82,44.82,44.8,44.82,542408.0,42.2464,42.2464,42.2276,42.2464,542408.0
2018-03-09 12:50:00,44.81,44.82,44.73,44.76,1024284.0,42.237,42.2464,42.1616,42.1899,1024284.0
2018-03-09 12:55:00,44.76,44.8,44.75,44.77,638160.0,42.1899,42.2276,42.1804,42.1993,638160.0
2018-03-09 13:00:00,44.78,44.83,44.78,44.82,916116.0,42.2087,42.2558,42.2087,42.2464,916116.0
2018-03-09 13:05:00,44.82,44.84,44.82,44.83,631872.0,42.2464,42.2653,42.2464,42.2558,631872.0
2018-03-09 13:10:00,44.83,44.84,44.79,44.82,739248.0,42.2558,42.2653,42.2181,42.2464,739248.0
2018-03-09 13:15:00,44.82,44.84,44.78,44.79,793380.0,42.2464,42.2653,42.2087,42.2181,793380.0
2018-03-09 13:20:00,44.79,44.81,44.77,44.79,659552.0,42.2181,42.237,42.1993,42.2181,659552.0
2018-03-09 13:25:00,44.78,44.79,44.77,44.77,552012.0,42.2087,42.2181,42.1993,42.1993,552012.0
2018-03-09 13:30:00,44.77,44.77,44.73,44.77,847132.0,42.1993,42.1993,42.1616,42.1993,847132.0
2018-03-09 13:35:00,44.77,44.82,44.75,44.81,696428.0,42.1993,42.2464,42.1804,42.237,696428.0
2018-03-09 13:40:00,44.81,44.84,44.79,44.84,753080.0,42.237,42.2653,42.2181,42.2653,753080.0
2018-03-09 13:45:00,44.84,44.87,44.83,44.85,880528.0,42.2653,42.2935,42.2558,42.2747,880528.0
2018-03-09 13:50:00,44.85,44.87,44.84,44.86,753128.0,42.2747,42.2935,42.2653,42.2841,753128.0
2018-03-09 13:55:00,44.86,44.88,44.85,44.87,1019148.0,42.2841,42.303,42.2747,42.2935,1019148.0
2018-03-09 14:00:00,44.88,44.89,44.86,44.88,670320.0,42.303,42.3124,42.2841,42.303,670320.0
2018-03-09 14:05:00,44.88,44.89,44.86,44.88,629336.0,42.303,42.3124,42.2841,42.303,629336.0
2018-03-09 14:10:00,44.88,44.93,44.87,44.91,1260732.0,42.303,42.3501,42.2935,42.3312,1260732.0
2018-03-09 14:15:00,44.91,44.93,44.87,44.9,918552.0,42.3312,42.3501,42.2935,42.3218,918552.0
2018-03-09 14:20:00,44.9,44.9,44.83,44.86,1008464.0,42.3218,42.3218,42.2558,42.2841,1008464.0
2018-03-09 14:25:00,44.86,44.87,44.82,44.87,741468.0,42.2841,42.2935,42.2464,42.2935,741468.0
2018-03-09 14:30:00,44.86,44.9,44.84,44.88,560180.0,42.2841,42.3218,42.2653,42.303,560180.0
2018-03-09 14:35:00,44.88,44.91,44.88,44.89,776944.0,42.303,42.3312,42.303,42.3124,776944.0
2018-03-09 14:40:00,44.89,44.91,44.85,44.88,642180.0,42.3124,42.3312,42.2747,42.303,642180.0
2018-03-09 14:45:00,44.87,44.9,44.87,44.9,620904.0,42.2935,42.3218,42.2935,42.3218,620904.0
2018-03-09 14:50:00,44.9,44.91,44.88,44.9,916304.0,42.3218,42.3312,42.303,42.3218,916304.0
2018-03-09 14:55:00,44.9,44.92,44.89,44.91,685476.0,42.3218,42.3407,42.3124,42.3312,685476.0
2018-03-09 15:00:00,44.91,44.94,44.91,44.93,1231432.0,42.3312,42.3595,42.3312,42.3501,1231432.0
2018-03-09 15:05:00,44.93,44.94,44.89,44.91,1185252.0,42.3501,42.3595,42.3124,42.3312,1185252.0
2018-03-09 15:10:00,44.9,44.93,44.89,44.93,922724.0,42.3218,42.3501,42.3124,42.3501,922724.0
2018-03-09 15:15:00,44.93,44.94,44.91,44.91,725100.0,42.3501,42.3595,42.3312,42.3312,725100.0
2018-03-09 15:20:00,44.91,44.92,44.9,44.92,674348.0,42.3312,42.3407,42.3218,42.3407,674348.0
2018-03-09 15:25:00,44.92,44.95,44.91,44.95,1280976.0,42.3407,42.3689,42.3312,42.3689,1280976.0
2018-03-09 15:30:00,44.95,44.98,44.94,44.97,1730584.0,42.3689,42.3972,42.3595,42.3878,1730584.0
2018-03-09 15:35:00,44.97,44.99,44.97,44.99,1943412.0,42.3878,42.4066,42.3878,42.4066,1943412.0
2018-03-09 15:40:00,44.98,44.99,44.93,44.94,2016096.0,42.3972,42.4066,42.3501,42.3595,2016096.0
2018-03-09 15:45:00,44.94,44.96,44.89,44.9,2045132.0,42.3595,42.3784,42.3124,42.3218,2045132.0
2018-03-09 15:50:00,44.9,44.98,44.9,44.95,3281384.0,42.3218,42.3972,42.3218,42.3689,3281384.0
2018-03-09 15:55:00,44.95,45.0,44.93,44.99,6338032.0,42.3689,42.4161,42.3501,42.4066,6338032.0
2018-03-12 09:30:00,45.09,45.18,45.05,45.13,5851028.0,42.5009,42.5857,42.4632,42.5386,5851028.0
2018-03-12 09:35:00,45.13,45.3,45.13,45.28,3821760.0,42.5386,42.6988,42.5386,42.68,3821760.0
2018-03-12 09:40:00,45.28,45.42,45.27,45.41,3099728.0,42.68,42.812,42.6706,42.8025,3099728.0
2018-03-12 09:45:00,45.41,45.48,45.41,45.46,2824196.0,42.8025,42.8685,42.8025,42.8497,2824196.0
2018-03-12 09:50:00,45.46,45.48,45.38,45.42,1804412.0,42.8497,42.8685,42.7743,42.812,1804412.0
2018-03-12 09:55:00,45.42,45.42,45.3,45.35,1902080.0,42.812,42.812,42.6988,42.746,1902080.0
2018-03-12 10:00:00,45.35,45.5,45.35,45.45,2435608.0,42.746,42.8874,42.746,42.8402,2435608.0
2018-03-12 10:05:00,45.45,45.5,45.39,45.42,2508828.0,42.8402,42.8874,42.7837,42.812,2508828.0
2018-03-12 10:10:00,45.42,45.45,45.4,45.43,1171448.0,42.812,42.8402,42.7931,42.8214,1171448.0
2018-03-12 10:15:00,45.43,45.49,45.42,45.46,1440408.0,42.8214,42.8779,42.812,42.8497,1440408.0
2018-03-12 10:20:00,45.46,45.49,45.44,45.45,1486916.0,42.8497,42.8779,42.8308,42.8402,1486916.0
2018-03-12 10:25:00,45.44,45.48,45.44,45.47,1381056.0,42.8308,42.8685,42.8308,42.8591,1381056.0
2018-03-12 10:30:00,45.47,45.49,45.43,45.49,1939340.0,42.8591,42.8779,42.8214,42.8779,1939340.0
2018-03-12 10:35:00,45.49,45.49,45.45,45.47,1447964.0,42.8779,42.8779,42.8402,42.8591,1447964.0
2018-03-12 10:40:00,45.47,45.48,45.44,45.48,1498076.0,42.8591,42.8685,42.8308,42.8685,1498076.0
2018-03-12 10:45:00,45.48,45.5,45.48,45.5,1873348.0,42.8685,42.8874,42.8685,42.8874,1873348.0
2018-03-12 10:50:00,45.5,45.55,45.4,45.45,4654864.0,42.8874,42.9345,42.7931,42.8402,4654864.0
2018-03-12 10:55:00,45.45,45.45,45.4,45.4,1621236.0,42.8402,42.8402,42.7931,42.7931,1621236.0
2018-03-12 11:00:00,45.4,45.47,45.4,45.45,1305708.0,42.7931,42.8591,42.7931,42.8402,1305708.0
2018-03-12 11:05:00,45.45,45.45,45.36,45.37,1599172.0,42.8402,42.8402,42.7554,42.7648,1599172.0
2018-03-12 11:10:00,45.37,45.4,45.35,45.36,1174428.0,42.7648,42.7931,42.746,42.7554,1174428.0
2018-03-12 11:15:00,45.35,45.37,45.3,45.33,1578796.0,42.746,42.7648,42.6988,42.7271,1578796.0
2018-03-12 11:20:00,45.33,45.37,45.33,45.34,810080.0,42.7271,42.7648,42.7271,42.7366,810080.0
2018-03-12 11:25:00,45.34,45.36,45.22,45.25,1539260.0,42.7366,42.7554,42.6234,42.6517,1539260.0
2018-03-12 11:30:00,45.25,45.34,45.25,45.33,1189312.0,42.6517,42.7366,42.6517,42.7271,1189312.0
2018-03-12 11:35:00,45.33,45.37,45.31,45.37,877820.0,42.7271,42.7648,42.7083,42.7648,877820.0
2018-03-12 11:40:00,45.36,45.42,45.36,45.42,1291472.0,42.7554,42.812,42.7554,42.812,1291472.0
2018-03-12 11:45:00,45.42,45.44,45.39,45.43,1005384.0,42.812,42.8308,42.7837,42.8214,1005384.0
2018-03-12 11:50:00,45.42,45.46,45.38,45.46,1004876.0,42.812,42.8497,42.7743,42.8497,1004876.0
2018-03-12 11:55:00,45.45,45.47,45.45,45.47,859092.0,42.8402,42.8591,42.8402,42.8591,859092.0
2018-03-12 12:00:00,45.47,45.5,45.47,45.49,1042796.0,42.8591,42.8874,42.8591,42.8779,1042796.0
2018-03-12 12:05:00,45.49,45.5,45.46,45.49,940008.0,42.8779,42.8874,42.8497,42.8779,940008.0
2018-03-12 12:10:00,45.49,45.51,45.47,45.51,1173992.0,42.8779,42.8968,42.8591,42.8968,1173992.0
2018-03-12 12:15:00,45.5,45.52,45.49,45.51,944812.0,42.8874,42.9062,42.8779,42.8968,944812.0
2018-03-12 12:20:00,45.51,45.51,45.45,45.48,1630952.0,42.8968,42.8968,42.8402,42.8685,1630952.0
2018-03-12 12:25:00,45.49,45.5,45.46,45.49,607536.0,42.8779,42.8874,42.8497,42.8779,607536.0
2018-03-12 12:30:00,45.49,45.5,45.46,45.48,685632.0,42.8779,42.8874,42.8497,42.8685,685632.0
2018-03-12 12:35:00,45.49,45.49,45.42,45.44,565020.0,42.8779,42.8779,42.812,42.8308,565020.0
2018-03-12 12:40:00,45.44,45.47,45.41,45.43,1345756.0,42.8308,42.8591,42.8025,42.8214,1345756.0
2018-03-12 12:45:00,45.43,45.46,45.43,45.43,444996.0,42.8214,42.8497,42.8214,42.8214,444996.0
2018-03-12 12:50:00,45.44,45.46,45.43,45.44,470496.0,42.8308,42.8497,42.8214,42.8308,470496.0
2018-03-12 12:55:00,45.44,45.47,45.43,45.44,557704.0,42.8308,42.8591,42.8214,42.8308,557704.0
2018-03-12 13:00:00,45.44,45.48,45.43,45.48,691444.0,42.8308,42.8685,42.8214,42.8685,691444.0
2018-03-12 13:05:00,45.47,45.5,45.47,45.49,934036.0,42.8591,42.8874,42.8591,42.8779,934036.0
2018-03-12 13:10:00,45.49,45.52,45.48,45.52,840316.0,42.8779,42.9062,42.8685,42.9062,840316.0
2018-03-12 13:15:00,45.52,45.53,45.49,45.49,1714748.0,42.9062,42.9156,42.8779,42.8779,1714748.0
2018-03-12 13:20:00,45.49,45.51,45.47,45.5,547796.0,42.8779,42.8968,42.8591,42.8874,547796.0
2018-03-12 13:25:00,45.5,45.52,45.5,45.51,521836.0,42.8874,42.9062,42.8874,42.8968,521836.0
2018-03-12 13:30:00,45.51,45.52,45.48,45.52,875936.0,42.8968,42.9062,42.8685,42.9062,875936.0
2018-03-12 13:35:00,45.52,45.55,45.51,45.54,735188.0,42.9062,42.9345,42.8968,42.9251,735188.0
2018-03-12 13:40:00,45.54,45.55,45.46,45.48,1660740.0,42.9251,42.9345,42.8497,42.8685,1660740.0
2018-03-12 13:45:00,45.48,45.52,45.48,45.52,636068.0,42.8685,42.9062,42.8685,42.9062,636068.0
2018-03-12 13:50:00,45.51,45.52,45.44,45.45,610216.0,42.8968,42.9062,42.8308,42.8402,610216.0
2018-03-12 13:55:00,45.44,45.47,45.4,45.41,761644.0,42.8308,42.8591,42.7931,42.8025,761644.0
2018-03-12 14:00:00,45.42,45.45,45.41,45.44,740572.0,42.812,42.8402,42.8025,42.8308,740572.0
2018-03-12 14:05:00,45.44,45.44,45.39,45.39,723120.0,42.8308,42.8308,42.7837,42.7837,723120.0
2018-03-12 14:10:00,45.39,45.39,45.27,45.27,1456040.0,42.7837,42.7837,42.6706,42.6706,1456040.0
2018-03-12 14:15:00,45.27,45.31,45.27,45.31,1129660.0,42.6706,42.7083,42.6706,42.7083,1129660.0
2018-03-12 14:20:00,45.31,45.35,45.29,45.34,1590616.0,42.7083,42.746,42.6894,42.7366,1590616.0
2018-03-12 14:25:00,45.35,45.4,45.34,45.38,688512.0,42.746,42.7931,42.7366,42.7743,688512.0
2018-03-12 14:30:00,45.38,45.4,45.34,45.38,717264.0,42.7743,42.7931,42.7366,42.7743,717264.0
2018-03-12 14:35:00,45.38,45.39,45.32,45.37,732980.0,42.7743,42.7837,42.7177,42.7648,732980.0
2018-03-12 14:40:00,45.37,45.38,45.28,45.33,580444.0,42.7648,42.7743,42.68,42.7271,580444.0
2018-03-12 14:45:00,45.33,45.35,45.31,45.34,1239464.0,42.7271,42.746,42.7083,42.7366,1239464.0
2018-03-12 14:50:00,45.34,45.4,45.33,45.38,575696.0,42.7366,42.7931,42.7271,42.7743,575696.0
2018-03-12 14:55:00,45.38,45.43,45.36,45.43,973216.0,42.7743,42.8214,42.7554,42.8214,973216.0
2018-03-12 15:00:00,45.43,45.47,45.38,45.42,1475484.0,42.8214,42.8591,42.7743,42.812,1475484.0
2018-03-12 15:05:00,45.42,45.45,45.4,45.45,794572.0,42.812,42.8402,42.7931,42.8402,794572.0
2018-03-12 15:10:00,45.45,45.47,45.44,45.44,791404.0,42.8402,42.8591,42.8308,42.8308,791404.0
2018-03-12 15:15:00,45.44,45.49,45.42,45.47,875252.0,42.8308,42.8779,42.812,42.8591,875252.0
2018-03-12 15:20:00,45.47,45.5,45.45,45.49,854244.0,42.8591,42.8874,42.8402,42.8779,854244.0
2018-03-12 15:25:00,45.49,45.5,45.47,45.47,765560.0,42.8779,42.8874,42.8591,42.8591,765560.0
2018-03-12 15:30:00,45.47,45.52,45.47,45.52,3074484.0,42.8591,42.9062,42.8591,42.9062,3074484.0
2018-03-12 15:35:00,45.52,45.54,45.48,45.54,1321280.0,42.9062,42.9251,42.8685,42.9251,1321280.0
2018-03-12 15:40:00,45.53,45.56,45.53,45.56,2020284.0,42.9156,42.9439,42.9156,42.9439,2020284.0
2018-03-12 15:45:00,45.56,45.6,45.55,45.58,2141072.0,42.9439,42.9816,42.9345,42.9628,2141072.0
2018-03-12 15:50:00,45.58,45.58,45.46,45.48,2463920.0,42.9628,42.9628,42.8497,42.8685,2463920.0
2018-03-12 15:55:00,45.47,45.53,45.43,45.43,3894404.0,42.8591,42.9156,42.8214,42.8214,3894404.0
2018-03-13 09:30:00,45.64,45.7,45.55,45.67,4135732.0,43.0193,43.0759,42.9345,43.0476,4135732.0
2018-03-13 09:35:00,45.66,45.76,45.64,45.76,2685956.0,43.0382,43.1324,43.0193,43.1324,2685956.0
2018-03-13 09:40:00,45.76,45.82,45.76,45.8,2146668.0,43.1324,43.189,43.1324,43.1701,2146668.0
2018-03-13 09:45:00,45.8,45.83,45.73,45.75,2321604.0,43.1701,43.1984,43.1042,43.123,2321604.0
2018-03-13 09:50:00,45.75,45.82,45.74,45.76,1468856.0,43.123,43.189,43.1136,43.1324,1468856.0
2018-03-13 09:55:00,45.76,45.8,45.74,45.79,1454184.0,43.1324,43.1701,43.1136,43.1607,1454184.0
2018-03-13 10:00:00,45.79,45.8,45.72,45.75,1900676.0,43.1607,43.1701,43.0947,43.123,1900676.0
2018-03-13 10:05:00,45.75,45.78,45.72,45.75,1561696.0,43.123,43.1513,43.0947,43.123,1561696.0
2018-03-13 10:10:00,45.75,45.83,45.73,45.82,1449604.0,43.123,43.1984,43.1042,43.189,1449604.0
2018-03-13 10:15:00,45.82,45.88,45.8,45.87,1687656.0,43.189,43.2455,43.1701,43.2361,1687656.0
2018-03-13 10:20:00,45.87,45.87,45.79,45.81,1045780.0,43.2361,43.2361,43.1607,43.1796,1045780.0
2018-03-13 10:25:00,45.81,45.82,45.75,45.78,1205108.0,43.1796,43.189,43.123,43.1513,1205108.0
2018-03-13 10:30:00,45.78,45.79,45.66,45.7,1681464.0,43.1513,43.1607,43.0382,43.0759,1681464.0
2018-03-13 10:35:00,45.7,45.72,45.68,45.69,1287652.0,43.0759,43.0947,43.057,43.0665,1287652.0
2018-03-13 10:40:00,45.69,45.74,45.69,45.72,1225724.0,43.0665,43.1136,43.0665,43.0947,1225724.0
2018-03-13 10:45:00,45.72,45.76,45.71,45.72,1129972.0,43.0947,43.1324,43.0853,43.0947,1129972.0
2018-03-13 10:50:00,45.72,45.73,45.63,45.69,1141076.0,43.0947,43.1042,43.0099,43.0665,1141076.0
2018-03-13 10:55:00,45.69,45.73,45.66,45.68,920436.0,43.0665,43.1042,43.0382,43.057,920436.0
2018-03-13 11:00:00,45.68,45.69,45.63,45.66,1624484.0,43.057,43.0665,43.0099,43.0382,1624484.0
2018-03-13 11:05:00,45.66,45.68,45.46,45.48,2620960.0,43.0382,43.057,42.8497,42.8685,2620960.0
2018-03-13 11:10:00,45.49,45.6,45.48,45.58,1568960.0,42.8779,42.9816,42.8685,42.9628,1568960.0
2018-03-13 11:15:00,45.58,45.6,45.47,45.6,1681284.0,42.9628,42.9816,42.8591,42.9816,1681284.0
2018-03-13 11:20:00,45.59,45.64,45.58,45.6,1294964.0,42.9722,43.0193,42.9628,42.9816,1294964.0
2018-03-13 11:25:00,45.6,45.6,45.43,45.48,1892616.0,42.9816,42.9816,42.8214,42.8685,1892616.0
2018-03-13 11:30:00,45.47,45.55,45.34,45.34,2156932.0,42.8591,42.9345,42.7366,42.7366,2156932.0
2018-03-13 11:35:00,45.35,45.46,45.35,45.44,1798224.0,42.746,42.8497,42.746,42.8308,1798224.0
2018-03-13 11:40:00,45.44,45.52,45.44,45.49,1287608.0,42.8308,42.9062,42.8308,42.8779,1287608.0
2018-03-13 11:45:00,45.49,45.55,45.46,45.53,972728.0,42.8779,42.9345,42.8497,42.9156,972728.0
2018-03-13 11:50:00,45.54,45.58,45.51,45.56,1044632.0,42.9251,42.9628,42.8968,42.9439,1044632.0
2018-03-13 11:55:00,45.56,45.58,45.48,45.48,1142260.0,42.9439,42.9628,42.8685,42.8685,1142260.0
2018-03-13 12:00:00,45.48,45.51,45.34,45.34,961416.0,42.8685,42.8968,42.7366,42.7366,961416.0
2018-03-13 12:05:00,45.34,45.39,45.2,45.28,1996608.0,42.7366,42.7837,42.6046,42.68,1996608.0
2018-03-13 12:10:00,45.28,45.35,45.26,45.34,1040756.0,42.68,42.746,42.6611,42.7366,1040756.0
2018-03-13 12:15:00,45.34,45.45,45.34,45.44,1101888.0,42.7366,42.8402,42.7366,42.8308,1101888.0
2018-03-13 12:20:00,45.44,45.48,45.41,45.42,963912.0,42.8308,42.8685,42.8025,42.812,963912.0
2018-03-13 12:25:00,45.42,45.47,45.37,45.47,726508.0,42.812,42.8591,42.7648,42.8591,726508.0
2018-03-13 12:30:00,45.46,45.52,45.46,45.51,791632.0,42.8497,42.9062,42.8497,42.8968,791632.0
2018-03-13 12:35:00,45.51,45.52,45.47,45.5,579584.0,42.8968,42.9062,42.8591,42.8874,579584.0
2018-03-13 12:40:00,45.5,45.5,45.41,45.42,533176.0,42.8874,42.8874,42.8025,42.812,533176.0
2018-03-13 12:45:00,45.42,45.51,45.38,45.51,793004.0,42.812,42.8968,42.7743,42.8968,793004.0
2018-03-13 12:50:00,45.51,45.56,45.51,45.51,664776.0,42.8968,42.9439,42.8968,42.8968,664776.0
2018-03-13 12:55:00,45.51,45.55,45.5,45.5,507808.0,42.8968,42.9345,42.8874,42.8874,507808.0
2018-03-13 13:00:00,45.5,45.61,45.5,45.59,1267696.0,42.8874,42.991,42.8874,42.9722,1267696.0
2018-03-13 13:05:00,45.59,45.6,45.54,45.57,615780.0,42.9722,42.9816,42.9251,42.9533,615780.0
2018-03-13 13:10:00,45.57,45.61,45.56,45.6,493272.0,42.9533,42.991,42.9439,42.9816,493272.0
2018-03-13 13:15:00,45.6,45.63,45.58,45.61,689116.0,42.9816,43.0099,42.9628,42.991,689116.0
2018-03-13 13:20:00,45.6,45.63,45.53,45.54,702880.0,42.9816,43.0099,42.9156,42.9251,702880.0
2018-03-13 13:25:00,45.54,45.57,45.52,45.55,574716.0,42.9251,42.9533,42.9062,42.9345,574716.0
2018-03-13 13:30:00,45.55,45.58,45.52,45.55,594388.0,42.9345,42.9628,42.9062,42.9345,594388.0
2018-03-13 13:35:00,45.56,45.59,45.53,45.58,474644.0,42.9439,42.9722,42.9156,42.9628,474644.0
2018-03-13 13:40:00,45.57,45.59,45.5,45.5,560612.0,42.9533,42.9722,42.8874,42.8874,560612.0
2018-03-13 13:45:00,45.5,45.52,45.39,45.43,1592620.0,42.8874,42.9062,42.7837,42.8214,1592620.0
2018-03-13 13:50:00,45.43,45.47,45.38,45.44,775808.0,42.8214,42.8591,42.7743,42.8308,775808.0
2018-03-13 13:55:00,45.44,45.45,45.34,45.35,758688.0,42.8308,42.8402,42.7366,42.746,758688.0
2018-03-13 14:00:00,45.36,45.43,45.35,45.41,739692.0,42.7554,42.8214,42.746,42.8025,739692.0
2018-03-13 14:05:00,45.41,45.43,45.37,45.37,553580.0,42.8025,42.8214,42.7648,42.7648,553580.0
2018-03-13 14:10:00,45.38,45.4,45.27,45.28,1043600.0,42.7743,42.7931,42.6706,42.68,1043600.0
2018-03-13 14:15:00,45.28,45.35,45.24,45.34,1186600.0,42.68,42.746,42.6423,42.7366,1186600.0
2018-03-13 14:20:00,45.34,45.35,45.29,45.3,651248.0,42.7366,42.746,42.6894,42.6988,651248.0
2018-03-13 14:25:00,45.3,45.35,45.28,45.31,777612.0,42.6988,42.746,42.68,42.7083,777612.0
2018-03-13 14:30:00,45.31,45.4,45.29,45.38,1040852.0,42.7083,42.7931,42.6894,42.7743,1040852.0
2018-03-13 14:35:00,45.38,45.38,45.27,45.28,1005988.0,42.7743,42.7743,42.6706,42.68,1005988.0
2018-03-13 14:40:00,45.28,45.33,45.19,45.21,1393012.0,42.68,42.7271,42.5952,42.614,1393012.0
2018-03-13 14:45:00,45.21,45.27,45.19,45.2,904588.0,42.614,42.6706,42.5952,42.6046,904588.0
2018-03-13 14:50:00,45.2,45.23,45.13,45.17,1423356.0,42.6046,42.6329,42.5386,42.5763,1423356.0
2018-03-13 14:55:00,45.17,45.24,45.12,45.23,1613380.0,42.5763,42.6423,42.5292,42.6329,1613380.0
2018-03-13 15:00:00,45.23,45.29,45.1,45.13,1278024.0,42.6329,42.6894,42.5103,42.5386,1278024.0
2018-03-13 15:05:00,45.13,45.16,45.1,45.13,986824.0,42.5386,42.5669,42.5103,42.5386,986824.0
2018-03-13 15:10:00,45.13,45.16,45.02,45.05,1577592.0,42.5386,42.5669,42.4349,42.4632,1577592.0
2018-03-13 15:15:00,45.05,45.1,45.02,45.06,1234808.0,42.4632,42.5103,42.4349,42.4726,1234808.0
2018-03-13 15:20:00,45.06,45.08,44.95,44.99,2322136.0,42.4726,42.4915,42.3689,42.4066,2322136.0
2018-03-13 15:25:00,44.99,45.0,44.92,44.96,2280396.0,42.4066,42.4161,42.3407,42.3784,2280396.0
2018-03-13 15:30:00,44.96,45.02,44.92,44.94,1580984.0,42.3784,42.4349,42.3407,42.3595,1580984.0
2018-03-13 15:35:00,44.94,44.99,44.86,44.87,2016000.0,42.3595,42.4066,42.2841,42.2935,2016000.0
2018-03-13 15:40:00,44.86,44.91,44.81,44.91,2414968.0,42.2841,42.3312,42.237,42.3312,2414968.0
2018-03-13 15:45:00,44.91,44.93,44.85,44.88,1966600.0,42.3312,42.3501,42.2747,42.303,1966600.0
2018-03-13 15:50:00,44.88,45.05,44.88,45.04,1982368.0,42.303,42.4632,42.303,42.4538,1982368.0
2018-03-13 15:55:00,45.03,45.04,44.96,44.99,3561320.0,42.4444,42.4538,42.3784,42.4066,3561320.0
2018-03-14 09:30:00,45.09,45.13,44.85,44.87,4742052.0,42.5009,42.5386,42.2747,42.2935,4742052.0
2018-03-14 09:35:00,44.87,44.88,44.72,44.73,3422840.0,42.2935,42.303,42.1522,42.1616,3422840.0
2018-03-14 09:40:00,44.72,44.82,44.64,44.8,3591628.0,42.1522,42.2464,42.0767,42.2276,3591628.0
2018-03-14 09:45:00,44.8,44.87,44.72,44.75,2503332.0,42.2276,42.2935,42.1522,42.1804,2503332.0
2018-03-14 09:50:00,44.74,44.81,44.73,44.78,1673064.0,42.171,42.237,42.1616,42.2087,1673064.0
2018-03-14 09:55:00,44.77,44.79,44.7,44.76,1556024.0,42.1993,42.2181,42.1333,42.1899,1556024.0
2018-03-14 10:00:00,44.76,44.95,44.76,44.92,2207200.0,42.1899,42.3689,42.1899,42.3407,2207200.0
2018-03-14 10:05:00,44.91,44.93,44.81,44.81,1739052.0,42.3312,42.3501,42.237,42.237,1739052.0
2018-03-14 10:10:00,44.81,44.85,44.66,44.7,1698780.0,42.237,42.2747,42.0956,42.1333,1698780.0
2018-03-14 10:15:00,44.69,44.71,44.59,44.66,2308052.0,42.1239,42.1427,42.0296,42.0956,2308052.0
2018-03-14 10:20:00,44.65,44.71,44.58,44.62,1628956.0,42.0862,42.1427,42.0202,42.0579,1628956.0
2018-03-14 10:25:00,44.62,44.68,44.58,44.65,2052096.0,42.0579,42.1145,42.0202,42.0862,2052096.0
2018-03-14 10:30:00,44.65,44.72,44.61,44.7,1400844.0,42.0862,42.1522,42.0485,42.1333,1400844.0
2018-03-14 10:35:00,44.7,44.71,44.63,44.67,1058168.0,42.1333,42.1427,42.0673,42.105,1058168.0
2018-03-14 10:40:00,44.67,44.74,44.66,44.74,1201488.0,42.105,42.171,42.0956,42.171,1201488.0
2018-03-14 10:45:00,44.74,44.81,44.74,44.76,1333480.0,42.171,42.237,42.171,42.1899,1333480.0
2018-03-14 10:50:00,44.76,44.79,44.72,44.75,961372.0,42.1899,42.2181,42.1522,42.1804,961372.0
2018-03-14 10:55:00,44.75,44.8,44.71,44.76,778984.0,42.1804,42.2276,42.1427,42.1899,778984.0
2018-03-14 11:00:00,44.76,44.82,44.67,44.71,1171564.0,42.1899,42.2464,42.105,42.1427,1171564.0
2018-03-14 11:05:00,44.7,44.74,44.68,44.73,937620.0,42.1333,42.171,42.1145,42.1616,937620.0
2018-03-14 11:10:00,44.73,44.74,44.63,44.63,1051088.0,42.1616,42.171,42.0673,42.0673,1051088.0
2018-03-14 11:15:00,44.63,44.67,44.61,44.67,1170744.0,42.0673,42.105,42.0485,42.105,1170744.0
2018-03-14 11:20:00,44.67,44.74,44.63,44.73,981032.0,42.105,42.171,42.0673,42.1616,981032.0
2018-03-14 11:25:00,44.73,44.74,44.64,44.65,998712.0,42.1616,42.171,42.0767,42.0862,998712.0
2018-03-14 11:30:00,44.65,44.69,44.63,44.63,898808.0,42.0862,42.1239,42.0673,42.0673,898808.0
2018-03-14 11:35:00,44.63,44.63,44.55,44.62,2052028.0,42.0673,42.0673,41.9919,42.0579,2052028.0
2018-03-14 11:40:00,44.62,44.62,44.45,44.6,2472208.0,42.0579,42.0579,41.8977,42.039,2472208.0
2018-03-14 11:45:00,44.6,44.63,44.57,44.58,991196.0,42.039,42.0673,42.0108,42.0202,991196.0
2018-03-14 11:50:00,44.58,44.67,44.58,44.61,1092932.0,42.0202,42.105,42.0202,42.0485,1092932.0
2018-03-14 11:55:00,44.61,44.64,44.56,44.58,885732.0,42.0485,42.0767,42.0013,42.0202,885732.0
2018-03-14 12:00:00,44.58,44.62,44.55,44.58,846276.0,42.0202,42.0579,41.9919,42.0202,846276.0
2018-03-14 12:05:00,44.58,44.61,44.54,44.55,1043600.0,42.0202,42.0485,41.9825,41.9919,1043600.0
2018-03-14 12:10:00,44.55,44.59,44.51,44.59,1121016.0,41.9919,42.0296,41.9542,42.0296,1121016.0
2018-03-14 12:15:00,44.59,44.69,44.59,44.67,1412828.0,42.0296,42.1239,42.0296,42.105,1412828.0
2018-03-14 12:20:00,44.67,44.69,44.62,44.65,886456.0,42.105,42.1239,42.0579,42.0862,886456.0
2018-03-14 12:25:00,44.65,44.67,44.63,44.66,470724.0,42.0862,42.105,42.0673,42.0956,470724.0
2018-03-14 12:30:00,44.66,44.69,44.65,44.68,1046028.0,42.0956,42.1239,42.0862,42.1145,1046028.0
2018-03-14 12:35:00,44.68,44.77,44.67,44.73,975504.0,42.1145,42.1993,42.105,42.1616,975504.0
2018-03-14 12:40:00,44.73,44.77,44.72,44.74,504280.0,42.1616,42.1993,42.1522,42.171,504280.0
2018-03-14 12:45:00,44.74,44.77,44.68,44.71,952100.0,42.171,42.1993,42.1145,42.1427,952100.0
2018-03-14 12:50:00,44.71,44.74,44.67,44.72,610076.0,42.1427,42.171,42.105,42.1522,610076.0
2018-03-14 12:55:00,44.72,44.74,44.69,44.74,620448.0,42.1522,42.171,42.1239,42.171,620448.0
2018-03-14 13:00:00,44.74,44.74,44.63,44.66,683920.0,42.171,42.171,42.0673,42.0956,683920.0
2018-03-14 13:05:00,44.66,44.72,44.65,44.67,515212.0,42.0956,42.1522,42.0862,42.105,515212.0
2018-03-14 13:10:00,44.67,44.68,44.63,44.63,413872.0,42.105,42.1145,42.0673,42.0673,413872.0
2018-03-14 13:15:00,44.64,44.71,44.63,44.71,637492.0,42.0767,42.1427,42.0673,42.1427,637492.0
2018-03-14 13:20:00,44.71,44.74,44.69,44.71,658684.0,42.1427,42.171,42.1239,42.1427,658684.0
2018-03-14 13:25:00,44.71,44.73,44.66,44.68,489200.0,42.1427,42.1616,42.0956,42.1145,489200.0
2018-03-14 13:30:00,44.68,44.77,44.68,44.75,736368.0,42.1145,42.1993,42.1145,42.1804,736368.0
2018-03-14 13:35:00,44.75,44.78,44.74,44.77,672056.0,42.1804,42.2087,42.171,42.1993,672056.0
2018-03-14 13:40:00,44.77,44.8,44.76,44.78,676860.0,42.1993,42.2276,42.1899,42.2087,676860.0
2018-03-14 13:45:00,44.78,44.86,44.78,44.85,899416.0,42.2087,42.2841,42.2087,42.2747,899416.0
2018-03-14 13:50:00,44.85,44.91,44.85,44.86,1161484.0,42.2747,42.3312,42.2747,42.2841,1161484.0
2018-03-14 13:55:00,44.86,44.88,44.84,44.84,810680.0,42.2841,42.303,42.2653,42.2653,810680.0
2018-03-14 14:00:00,44.84,44.88,44.84,44.86,649596.0,42.2653,42.303,42.2653,42.2841,649596.0
2018-03-14 14:05:00,44.86,44.89,44.85,44.88,692544.0,42.2841,42.3124,42.2747,42.303,692544.0
2018-03-14 14:10:00,44.87,44.88,44.77,44.77,792852.0,42.2935,42.303,42.1993,42.1993,792852.0
2018-03-14 14:15:00,44.77,44.83,44.77,44.81,590628.0,42.1993,42.2558,42.1993,42.237,590628.0
2018-03-14 14:20:00,44.81,44.83,44.8,44.83,530728.0,42.237,42.2558,42.2276,42.2558,530728.0
2018-03-14 14:25:00,44.83,44.83,44.8,44.8,477860.0,42.2558,42.2558,42.2276,42.2276,477860.0
2018-03-14 14:30:00,44.8,44.84,44.8,44.84,725320.0,42.2276,42.2653,42.2276,42.2653,725320.0
2018-03-14 14:35:00,44.84,44.84,44.61,44.62,1321260.0,42.2653,42.2653,42.0485,42.0579,1321260.0
2018-03-14 14:40:00,44.62,44.67,44.56,44.57,1167872.0,42.0579,42.105,42.0013,42.0108,1167872.0
2018-03-14 14:45:00,44.56,44.63,44.55,44.63,1324216.0,42.0013,42.0673,41.9919,42.0673,1324216.0
2018-03-14 14:50:00,44.63,44.65,44.59,44.62,879720.0,42.0673,42.0862,42.0296,42.0579,879720.0
2018-03-14 14:55:00,44.62,44.69,44.6,44.66,892784.0,42.0579,42.1239,42.039,42.0956,892784.0
2018-03-14 15:00:00,44.66,44.67,44.6,44.61,804044.0,42.0956,42.105,42.039,42.0485,804044.0
2018-03-14 15:05:00,44.61,44.66,44.6,44.62,739460.0,42.0485,42.0956,42.039,42.0579,739460.0
2018-03-14 15:10:00,44.62,44.65,44.56,44.62,1117120.0,42.0579,42.0862,42.0013,42.0579,1117120.0
2018-03-14 15:15:00,44.62,44.68,44.55,44.57,1728396.0,42.0579,42.1145,41.9919,42.0108,1728396.0
2018-03-14 15:20:00,44.57,44.63,44.54,44.59,1144264.0,42.0108,42.0673,41.9825,42.0296,1144264.0
2018-03-14 15:25:00,44.59,44.62,44.55,44.55,1037660.0,42.0296,42.0579,41.9919,41.9919,1037660.0
2018-03-14 15:30:00,44.55,44.61,44.54,44.55,1222476.0,41.9919,42.0485,41.9825,41.9919,1222476.0
2018-03-14 15:35:00,44.55,44.59,44.54,44.55,979448.0,41.9919,42.0296,41.9825,41.9919,979448.0
2018-03-14 15:40:00,44.55,44.58,44.5,44.58,1930624.0,41.9919,42.0202,41.9448,42.0202,1930624.0
2018-03-14 15:45:00,44.58,44.66,44.58,44.65,1783112.0,42.0202,42.0956,42.0202,42.0862,1783112.0
2018-03-14 15:50:00,44.65,44.65,44.54,44.6,1866432.0,42.0862,42.0862,41.9825,42.039,1866432.0
2018-03-14 15:55:00,44.6,44.63,44.55,44.62,3606080.0,42.039,42.0673,41.9919,42.0579,3606080.0
2018-03-15 09:30:00,44.63,44.71,44.61,44.64,3103120.0,42.0673,42.1427,42.0485,42.0767,3103120.0
2018-03-15 09:35:00,44.64,44.69,44.57,44.67,1609508.0,42.0767,42.1239,42.0108,42.105,1609508.0
2018-03-15 09:40:00,44.67,44.68,44.61,44.67,1690848.0,42.105,42.1145,42.0485,42.105,1690848.0
2018-03-15 09:45:00,44.67,44.68,44.58,44.61,1789740.0,42.105,42.1145,42.0202,42.0485,1789740.0
2018-03-15 09:50:00,44.6,44.67,44.6,44.66,1736500.0,42.039,42.105,42.039,42.0956,1736500.0
2018-03-15 09:55:00,44.66,44.67,44.62,44.66,886264.0,42.0956,42.105,42.0579,42.0956,886264.0
2018-03-15 10:00:00,44.66,44.83,44.66,44.83,2228996.0,42.0956,42.2558,42.0956,42.2558,2228996.0
2018-03-15 10:05:00,44.82,44.88,44.82,44.87,1740424.0,42.2464,42.303,42.2464,42.2935,1740424.0
2018-03-15 10:10:00,44.87,44.89,44.79,44.79,1319692.0,42.2935,42.3124,42.2181,42.2181,1319692.0
2018-03-15 10:15:00,44.79,44.85,44.79,44.81,1030832.0,42.2181,42.2747,42.2181,42.237,1030832.0
2018-03-15 10:20:00,44.81,44.88,44.81,44.87,852036.0,42.237,42.303,42.237,42.2935,852036.0
2018-03-15 10:25:00,44.87,44.88,44.84,44.86,786668.0,42.2935,42.303,42.2653,42.2841,786668.0
2018-03-15 10:30:00,44.87,44.94,44.87,44.88,1086040.0,42.2935,42.3595,42.2935,42.303,1086040.0
2018-03-15 10:35:00,44.88,44.91,44.8,44.82,1146744.0,42.303,42.3312,42.2276,42.2464,1146744.0
2018-03-15 10:40:00,44.81,44.86,44.81,44.82,1068916.0,42.237,42.2841,42.237,42.2464,1068916.0
2018-03-15 10:45:00,44.82,44.86,44.78,44.84,976912.0,42.2464,42.2841,42.2087,42.2653,976912.0
2018-03-15 10:50:00,44.84,44.85,44.81,44.84,892792.0,42.2653,42.2747,42.237,42.2653,892792.0
2018-03-15 10:55:00,44.83,44.9,44.83,44.87,993944.0,42.2558,42.3218,42.2558,42.2935,993944.0
2018-03-15 11:00:00,44.87,44.95,44.87,44.9,1001828.0,42.2935,42.3689,42.2935,42.3218,1001828.0
2018-03-15 11:05:00,44.91,44.97,44.9,44.96,1149828.0,42.3312,42.3878,42.3218,42.3784,1149828.0
2018-03-15 11:10:00,44.96,44.99,44.94,44.99,1065232.0,42.3784,42.4066,42.3595,42.4066,1065232.0
2018-03-15 11:15:00,44.99,45.02,44.99,45.02,1497808.0,42.4066,42.4349,42.4066,42.4349,1497808.0
2018-03-15 11:20:00,45.02,45.03,45.0,45.02,792352.0,42.4349,42.4444,42.4161,42.4349,792352.0
2018-03-15 11:25:00,45.02,45.06,44.98,44.99,986480.0,42.4349,42.4726,42.3972,42.4066,986480.0
2018-03-15 11:30:00,44.99,44.99,44.92,44.92,1108672.0,42.4066,42.4066,42.3407,42.3407,1108672.0
2018-03-15 11:35:00,44.92,45.0,44.92,44.99,908888.0,42.3407,42.4161,42.3407,42.4066,908888.0
2018-03-15 11:40:00,44.99,44.99,44.93,44.96,722944.0,42.4066,42.4066,42.3501,42.3784,722944.0
2018-03-15 11:45:00,44.97,44.99,44.94,44.96,625568.0,42.3878,42.4066,42.3595,42.3784,625568.0
2018-03-15 11:50:00,44.96,44.98,44.88,44.89,775568.0,42.3784,42.3972,42.303,42.3124,775568.0
2018-03-15 11:55:00,44.88,44.95,44.86,44.95,886184.0,42.303,42.3689,42.2841,42.3689,886184.0
2018-03-15 12:00:00,44.95,44.97,44.93,44.94,506644.0,42.3689,42.3878,42.3501,42.3595,506644.0
2018-03-15 12:05:00,44.94,44.95,44.9,44.91,633880.0,42.3595,42.3689,42.3218,42.3312,633880.0
2018-03-15 12:10:00,44.91,44.93,44.84,44.88,742912.0,42.3312,42.3501,42.2653,42.303,742912.0
2018-03-15 12:15:00,44.88,44.9,44.85,44.88,421328.0,42.303,42.3218,42.2747,42.303,421328.0
2018-03-15 12:20:00,44.88,44.9,44.85,44.85,510424.0,42.303,42.3218,42.2747,42.2747,510424.0
2018-03-15 12:25:00,44.85,44.89,44.85,44.86,381968.0,42.2747,42.3124,42.2747,42.2841,381968.0
2018-03-15 12:30:00,44.87,44.88,44.8,44.83,806528.0,42.2935,42.303,42.2276,42.2558,806528.0
2018-03-15 12:35:00,44.83,44.85,44.81,44.81,435476.0,42.2558,42.2747,42.237,42.237,435476.0
2018-03-15 12:40:00,44.81,44.88,44.79,44.88,570116.0,42.237,42.303,42.2181,42.303,570116.0
2018-03-15 12:45:00,44.88,44.9,44.84,44.88,455652.0,42.303,42.3218,42.2653,42.303,455652.0
2018-03-15 12:50:00,44.89,44.95,44.89,44.91,637572.0,42.3124,42.3689,42.3124,42.3312,637572.0
2018-03-15 12:55:00,44.91,44.91,44.86,44.88,491124.0,42.3312,42.3312,42.2841,42.303,491124.0
2018-03-15 13:00:00,44.88,44.88,44.86,44.88,509980.0,42.303,42.303,42.2841,42.303,509980.0
2018-03-15 13:05:00,44.88,44.9,44.85,44.89,339268.0,42.303,42.3218,42.2747,42.3124,339268.0
2018-03-15 13:10:00,44.89,44.91,44.87,44.88,378800.0,42.3124,42.3312,42.2935,42.303,378800.0
2018-03-15 13:15:00,44.87,44.87,44.72,44.74,1029572.0,42.2935,42.2935,42.1522,42.171,1029572.0
2018-03-15 13:20:00,44.74,44.78,44.71,44.75,1027032.0,42.171,42.2087,42.1427,42.1804,1027032.0
2018-03-15 13:25:00,44.75,44.79,44.75,44.78,560760.0,42.1804,42.2181,42.1804,42.2087,560760.0
2018-03-15 13:30:00,44.78,44.8,44.75,44.76,539728.0,42.2087,42.2276,42.1804,42.1899,539728.0
2018-03-15 13:35:00,44.76,44.78,44.75,44.77,429884.0,42.1899,42.2087,42.1804,42.1993,429884.0
2018-03-15 13:40:00,44.77,44.77,44.74,44.74,410068.0,42.1993,42.1993,42.171,42.171,410068.0
2018-03-15 13:45:00,44.74,44.74,44.64,44.68,1241284.0,42.171,42.171,42.0767,42.1145,1241284.0
2018-03-15 13:50:00,44.68,44.7,44.63,44.65,657732.0,42.1145,42.1333,42.0673,42.0862,657732.0
2018-03-15 13:55:00,44.65,44.65,44.52,44.55,1427652.0,42.0862,42.0862,41.9636,41.9919,1427652.0
2018-03-15 14:00:00,44.54,44.64,44.52,44.63,1016208.0,41.9825,42.0767,41.9636,42.0673,1016208.0
2018-03-15 14:05:00,44.63,44.65,44.59,44.64,662484.0,42.0673,42.0862,42.0296,42.0767,662484.0
2018-03-15 14:10:00,44.64,44.65,44.59,44.61,771816.0,42.0767,42.0862,42.0296,42.0485,771816.0
2018-03-15 14:15:00,44.61,44.68,44.61,44.65,729784.0,42.0485,42.1145,42.0485,42.0862,729784.0
2018-03-15 14:20:00,44.65,44.68,44.64,44.65,520348.0,42.0862,42.1145,42.0767,42.0862,520348.0
2018-03-15 14:25:00,44.65,44.67,44.6,44.6,557848.0,42.0862,42.105,42.039,42.039,557848.0
2018-03-15 14:30:00,44.6,44.64,44.6,44.63,469176.0,42.039,42.0767,42.039,42.0673,469176.0
2018-03-15 14:35:00,44.63,44.66,44.61,44.62,517800.0,42.0673,42.0956,42.0485,42.0579,517800.0
2018-03-15 14:40:00,44.62,44.64,44.59,44.6,634212.0,42.0579,42.0767,42.0296,42.039,634212.0
2018-03-15 14:45:00,44.6,44.64,44.58,44.62,474108.0,42.039,42.0767,42.0202,42.0579,474108.0
2018-03-15 14:50:00,44.62,44.63,44.6,44.63,391428.0,42.0579,42.0673,42.039,42.0673,391428.0
2018-03-15 14:55:00,44.63,44.74,44.63,44.74,861176.0,42.0673,42.171,42.0673,42.171,861176.0
2018-03-15 15:00:00,44.74,44.75,44.72,44.74,1163580.0,42.171,42.1804,42.1522,42.171,1163580.0
2018-03-15 15:05:00,44.74,44.77,44.72,44.73,832332.0,42.171,42.1993,42.1522,42.1616,832332.0
2018-03-15 15:10:00,44.73,44.75,44.72,44.73,613768.0,42.1616,42.1804,42.1522,42.1616,613768.0
2018-03-15 15:15:00,44.73,44.73,44.65,44.68,652264.0,42.1616,42.1616,42.0862,42.1145,652264.0
2018-03-15 15:20:00,44.68,44.77,44.68,44.76,750264.0,42.1145,42.1993,42.1145,42.1899,750264.0
2018-03-15 15:25:00,44.75,44.78,44.74,44.77,694328.0,42.1804,42.2087,42.171,42.1993,694328.0
2018-03-15 15:30:00,44.77,44.8,44.75,44.79,1297020.0,42.1993,42.2276,42.1804,42.2181,1297020.0
2018-03-15 15:35:00,44.79,44.81,44.76,44.76,863896.0,42.2181,42.237,42.1899,42.1899,863896.0
2018-03-15 15:40:00,44.76,44.8,44.76,44.77,755144.0,42.1899,42.2276,42.1899,42.1993,755144.0
2018-03-15 15:45:00,44.77,44.82,44.77,44.8,1168700.0,42.1993,42.2464,42.1993,42.2276,1168700.0
2018-03-15 15:50:00,44.8,44.8,44.66,44.66,1716396.0,42.2276,42.2276,42.0956,42.0956,1716396.0
2018-03-15 15:55:00,44.67,44.72,44.66,44.66,3561708.0,42.105,42.1522,42.0956,42.0956,3561708.0
2018-03-16 09:30:00,44.65,44.74,44.6,44.64,22476328.0,42.0862,42.171,42.039,42.0767,22476328.0
2018-03-16 09:35:00,44.65,44.67,44.54,44.63,2002948.0,42.0862,42.105,41.9825,42.0673,2002948.0
2018-03-16 09:40:00,44.62,44.76,44.6,44.74,1840960.0,42.0579,42.1899,42.039,42.171,1840960.0
2018-03-16 09:45:00,44.73,44.78,44.64,44.68,1386108.0,42.1616,42.2087,42.0767,42.1145,1386108.0
2018-03-16 09:50:00,44.69,44.71,44.63,44.68,1247292.0,42.1239,42.1427,42.0673,42.1145,1247292.0
2018-03-16 09:55:00,44.68,44.72,44.65,44.67,932104.0,42.1145,42.1522,42.0862,42.105,932104.0
2018-03-16 10:00:00,44.67,44.7,44.61,44.61,1416724.0,42.105,42.1333,42.0485,42.0485,1416724.0
2018-03-16 10:05:00,44.62,44.65,44.61,44.62,1060416.0,42.0579,42.0862,42.0485,42.0579,1060416.0
2018-03-16 10:10:00,44.61,44.64,44.58,44.63,1378424.0,42.0485,42.0767,42.0202,42.0673,1378424.0
2018-03-16 10:15:00,44.63,44.71,44.62,44.71,1036736.0,42.0673,42.1427,42.0579,42.1427,1036736.0
2018-03-16 10:20:00,44.7,44.71,44.67,44.7,824352.0,42.1333,42.1427,42.105,42.1333,824352.0
2018-03-16 10:25:00,44.7,44.71,44.65,44.65,631748.0,42.1333,42.1427,42.0862,42.0862,631748.0
2018-03-16 10:30:00,44.65,44.67,44.61,44.62,901408.0,42.0862,42.105,42.0485,42.0579,901408.0
2018-03-16 10:35:00,44.62,44.64,44.61,44.62,679972.0,42.0579,42.0767,42.0485,42.0579,679972.0
2018-03-16 10:40:00,44.62,44.63,44.58,44.61,656540.0,42.0579,42.0673,42.0202,42.0485,656540.0
2018-03-16 10:45:00,44.61,44.63,44.6,44.61,708280.0,42.0485,42.0673,42.039,42.0485,708280.0
2018-03-16 10:50:00,44.62,44.63,44.59,44.62,576212.0,42.0579,42.0673,42.0296,42.0579,576212.0
2018-03-16 10:55:00,44.62,44.66,44.58,44.65,682964.0,42.0579,42.0956,42.0202,42.0862,682964.0
2018-03-16 11:00:00,44.65,44.69,44.61,44.68,951584.0,42.0862,42.1239,42.0485,42.1145,951584.0
2018-03-16 11:05:00,44.68,44.68,44.6,44.6,592204.0,42.1145,42.1145,42.039,42.039,592204.0
2018-03-16 11:10:00,44.6,44.64,44.6,44.62,686396.0,42.039,42.0767,42.039,42.0579,686396.0
2018-03-16 11:15:00,44.62,44.63,44.59,44.62,500488.0,42.0579,42.0673,42.0296,42.0579,500488.0
2018-03-16 11:20:00,44.62,44.64,44.6,44.6,561980.0,42.0579,42.0767,42.039,42.039,561980.0
2018-03-16 11:25:00,44.6,44.63,44.56,44.62,834316.0,42.039,42.0673,42.0013,42.0579,834316.0
2018-03-16 11:30:00,44.62,44.66,44.62,44.64,564168.0,42.0579,42.0956,42.0579,42.0767,564168.0
2018-03-16 11:35:00,44.64,44.65,44.6,44.62,453972.0,42.0767,42.0862,42.039,42.0579,453972.0
2018-03-16 11:40:00,44.62,44.62,44.49,44.56,1654076.0,42.0579,42.0579,41.9354,42.0013,1654076.0
2018-03-16 11:45:00,44.56,44.56,44.48,44.5,1199196.0,42.0013,42.0013,41.9259,41.9448,1199196.0
2018-03-16 11:50:00,44.49,44.56,44.49,44.53,749892.0,41.9354,42.0013,41.9354,41.9731,749892.0
2018-03-16 11:55:00,44.53,44.53,44.41,44.44,1350352.0,41.9731,41.9731,41.86,41.8882,1350352.0
2018-03-16 12:00:00,44.44,44.51,44.42,44.5,791912.0,41.8882,41.9542,41.8694,41.9448,791912.0
2018-03-16 12:05:00,44.5,44.52,44.46,44.52,563440.0,41.9448,41.9636,41.9071,41.9636,563440.0
2018-03-16 12:10:00,44.51,44.54,44.47,44.52,485392.0,41.9542,41.9825,41.9165,41.9636,485392.0
2018-03-16 12:15:00,44.52,44.56,44.48,44.55,722664.0,41.9636,42.0013,41.9259,41.9919,722664.0
2018-03-16 12:20:00,44.55,44.57,44.52,44.55,512156.0,41.9919,42.0108,41.9636,41.9919,512156.0
2018-03-16 12:25:00,44.55,44.57,44.54,44.55,484500.0,41.9919,42.0108,41.9825,41.9919,484500.0
2018-03-16 12:30:00,44.55,44.57,44.51,44.56,513272.0,41.9919,42.0108,41.9542,42.0013,513272.0
2018-03-16 12:35:00,44.55,44.62,44.55,44.6,721868.0,41.9919,42.0579,41.9919,42.039,721868.0
2018-03-16 12:40:00,44.6,44.63,44.57,44.6,1019772.0,42.039,42.0673,42.0108,42.039,1019772.0
2018-03-16 12:45:00,44.6,44.62,44.58,44.62,717304.0,42.039,42.0579,42.0202,42.0579,717304.0
2018-03-16 12:50:00,44.62,44.64,44.6,44.64,431044.0,42.0579,42.0767,42.039,42.0767,431044.0
2018-03-16 12:55:00,44.64,44.65,44.63,44.65,482736.0,42.0767,42.0862,42.0673,42.0862,482736.0
2018-03-16 13:00:00,44.65,44.68,44.64,44.65,675976.0,42.0862,42.1145,42.0767,42.0862,675976.0
2018-03-16 13:05:00,44.65,44.66,44.6,44.64,543700.0,42.0862,42.0956,42.039,42.0767,543700.0
2018-03-16 13:10:00,44.64,44.65,44.62,44.63,400348.0,42.0767,42.0862,42.0579,42.0673,400348.0
2018-03-16 13:15:00,44.63,44.65,44.59,44.6,467808.0,42.0673,42.0862,42.0296,42.039,467808.0
2018-03-16 13:20:00,44.6,44.64,44.59,44.62,434568.0,42.039,42.0767,42.0296,42.0579,434568.0
2018-03-16 13:25:00,44.62,44.63,44.57,44.58,585400.0,42.0579,42.0673,42.0108,42.0202,585400.0
2018-03-16 13:30:00,44.58,44.63,44.57,44.62,370200.0,42.0202,42.0673,42.0108,42.0579,370200.0
2018-03-16 13:35:00,44.62,44.63,44.6,44.62,554372.0,42.0579,42.0673,42.039,42.0579,554372.0
2018-03-16 13:40:00,44.62,44.64,44.58,44.59,451972.0,42.0579,42.0767,42.0202,42.0296,451972.0
2018-03-16 13:45:00,44.59,44.62,44.57,44.59,512616.0,42.0296,42.0579,42.0108,42.0296,512616.0
2018-03-16 13:50:00,44.59,44.63,44.58,44.62,419472.0,42.0296,42.0673,42.0202,42.0579,419472.0
2018-03-16 13:55:00,44.62,44.64,44.61,44.63,349384.0,42.0579,42.0767,42.0485,42.0673,349384.0
2018-03-16 14:00:00,44.63,44.67,44.63,44.66,523324.0,42.0673,42.105,42.0673,42.0956,523324.0
2018-03-16 14:05:00,44.66,44.67,44.64,44.66,366892.0,42.0956,42.105,42.0767,42.0956,366892.0
2018-03-16 14:10:00,44.66,44.66,44.56,44.56,928344.0,42.0956,42.0956,42.0013,42.0013,928344.0
2018-03-16 14:15:00,44.56,44.59,44.55,44.58,833580.0,42.0013,42.0296,41.9919,42.0202,833580.0
2018-03-16 14:20:00,44.58,44.62,44.58,44.61,635588.0,42.0202,42.0579,42.0202,42.0485,635588.0
2018-03-16 14:25:00,44.61,44.63,44.6,44.61,378984.0,42.0485,42.0673,42.039,42.0485,378984.0
2018-03-16 14:30:00,44.6,44.61,44.58,44.6,401224.0,42.039,42.0485,42.0202,42.039,401224.0
2018-03-16 14:35:00,44.6,44.65,44.6,44.63,548528.0,42.039,42.0862,42.039,42.0673,548528.0
2018-03-16 14:40:00,44.63,44.64,44.62,44.63,308648.0,42.0673,42.0767,42.0579,42.0673,308648.0
2018-03-16 14:45:00,44.63,44.64,44.6,44.62,412272.0,42.0673,42.0767,42.039,42.0579,412272.0
2018-03-16 14:50:00,44.62,44.66,44.61,44.65,498904.0,42.0579,42.0956,42.0485,42.0862,498904.0
2018-03-16 14:55:00,44.65,44.68,44.65,44.66,502488.0,42.0862,42.1145,42.0862,42.0956,502488.0
2018-03-16 15:00:00,44.66,44.69,44.63,44.64,799820.0,42.0956,42.1239,42.0673,42.0767,799820.0
2018-03-16 15:05:00,44.65,44.65,44.63,44.64,444340.0,42.0862,42.0862,42.0673,42.0767,444340.0
2018-03-16 15:10:00,44.65,44.67,44.64,44.66,420816.0,42.0862,42.105,42.0767,42.0956,420816.0
2018-03-16 15:15:00,44.66,44.66,44.65,44.65,664336.0,42.0956,42.0956,42.0862,42.0862,664336.0
2018-03-16 15:20:00,44.65,44.66,44.64,44.64,676736.0,42.0862,42.0956,42.0767,42.0767,676736.0
2018-03-16 15:25:00,44.65,44.66,44.62,44.64,1012680.0,42.0862,42.0956,42.0579,42.0767,1012680.0
2018-03-16 15:30:00,44.64,44.65,44.59,44.6,1083724.0,42.0767,42.0862,42.0296,42.039,1083724.0
2018-03-16 15:35:00,44.6,44.63,44.58,44.58,958076.0,42.039,42.0673,42.0202,42.0202,958076.0
2018-03-16 15:40:00,44.58,44.6,44.56,44.59,1073132.0,42.0202,42.039,42.0013,42.0296,1073132.0
2018-03-16 15:45:00,44.59,44.6,44.56,44.58,1518272.0,42.0296,42.039,42.0013,42.0202,1518272.0
2018-03-16 15:50:00,44.58,44.6,44.57,44.59,2035596.0,42.0202,42.039,42.0108,42.0296,2035596.0
2018-03-16 15:55:00,44.58,44.62,44.46,44.47,6353632.0,42.0202,42.0579,41.9071,41.9165,6353632.0
2018-03-19 09:30:00,44.34,44.37,44.11,44.22,4610596.0,41.794,41.8223,41.5772,41.6809,4610596.0
2018-03-19 09:35:00,44.21,44.26,44.07,44.17,2185940.0,41.6714,41.7186,41.5395,41.6337,2185940.0
2018-03-19 09:40:00,44.16,44.18,44.09,44.13,1543736.0,41.6243,41.6432,41.5583,41.596,1543736.0
2018-03-19 09:45:00,44.13,44.2,44.1,44.19,1798940.0,41.596,41.662,41.5678,41.6526,1798940.0
2018-03-19 09:50:00,44.19,44.27,44.19,44.24,1474188.0,41.6526,41.728,41.6526,41.6997,1474188.0
2018-03-19 09:55:00,44.24,44.25,44.16,44.2,1477620.0,41.6997,41.7091,41.6243,41.662,1477620.0
2018-03-19 10:00:00,44.2,44.22,44.16,44.18,1106240.0,41.662,41.6809,41.6243,41.6432,1106240.0
2018-03-19 10:05:00,44.18,44.19,44.14,44.15,872964.0,41.6432,41.6526,41.6055,41.6149,872964.0
2018-03-19 10:10:00,44.14,44.16,44.07,44.11,1655960.0,41.6055,41.6243,41.5395,41.5772,1655960.0
2018-03-19 10:15:00,44.1,44.15,44.1,44.15,1067448.0,41.5678,41.6149,41.5678,41.6149,1067448.0
2018-03-19 10:20:00,44.15,44.15,44.07,44.12,741640.0,41.6149,41.6149,41.5395,41.5866,741640.0
2018-03-19 10:25:00,44.12,44.15,44.12,44.13,876556.0,41.5866,41.6149,41.5866,41.596,876556.0
2018-03-19 10:30:00,44.12,44.13,44.05,44.09,1282516.0,41.5866,41.596,41.5206,41.5583,1282516.0
2018-03-19 10:35:00,44.09,44.1,44.06,44.06,808068.0,41.5583,41.5678,41.5301,41.5301,808068.0
2018-03-19 10:40:00,44.07,44.07,43.94,43.96,1888716.0,41.5395,41.5395,41.4169,41.4358,1888716.0
2018-03-19 10:45:00,43.96,44.0,43.95,43.98,915072.0,41.4358,41.4735,41.4264,41.4546,915072.0
2018-03-19 10:50:00,43.98,43.99,43.91,43.92,1400472.0,41.4546,41.4641,41.3887,41.3981,1400472.0
2018-03-19 10:55:00,43.92,43.97,43.9,43.96,1346284.0,41.3981,41.4452,41.3792,41.4358,1346284.0
2018-03-19 11:00:00,43.96,43.97,43.9,43.91,1088156.0,41.4358,41.4452,41.3792,41.3887,1088156.0
2018-03-19 11:05:00,43.92,44.01,43.9,43.98,1280820.0,41.3981,41.4829,41.3792,41.4546,1280820.0
2018-03-19 11:10:00,43.98,44.0,43.88,43.89,1010208.0,41.4546,41.4735,41.3604,41.3698,1010208.0
2018-03-19 11:15:00,43.9,43.9,43.83,43.89,1245684.0,41.3792,41.3792,41.3133,41.3698,1245684.0
2018-03-19 11:20:00,43.89,43.92,43.87,43.9,648948.0,41.3698,41.3981,41.351,41.3792,648948.0
2018-03-19 11:25:00,43.9,43.96,43.89,43.94,920512.0,41.3792,41.4358,41.3698,41.4169,920512.0
2018-03-19 11:30:00,43.94,43.95,43.87,43.93,957000.0,41.4169,41.4264,41.351,41.4075,957000.0
2018-03-19 11:35:00,43.92,43.92,43.85,43.86,685132.0,41.3981,41.3981,41.3321,41.3415,685132.0
2018-03-19 11:40:00,43.86,43.86,43.78,43.79,1384488.0,41.3415,41.3415,41.2661,41.2756,1384488.0
2018-03-19 11:45:00,43.79,43.81,43.75,43.8,1634952.0,41.2756,41.2944,41.2379,41.285,1634952.0
2018-03-19 11:50:00,43.8,43.84,43.77,43.8,1356160.0,41.285,41.3227,41.2567,41.285,1356160.0
2018-03-19 11:55:00,43.8,43.82,43.63,43.67,2857524.0,41.285,41.3038,41.1247,41.1624,2857524.0
2018-03-19 12:00:00,43.67,43.73,43.63,43.64,2078544.0,41.1624,41.219,41.1247,41.1342,2078544.0
2018-03-19 12:05:00,43.64,43.77,43.64,43.72,1722160.0,41.1342,41.2567,41.1342,41.2096,1722160.0
2018-03-19 12:10:00,43.72,43.76,43.69,43.73,1010684.0,41.2096,41.2473,41.1813,41.219,1010684.0
2018-03-19 12:15:00,43.73,43.75,43.69,43.74,833424.0,41.219,41.2379,41.1813,41.2284,833424.0
2018-03-19 12:20:00,43.73,43.83,43.7,43.82,1194136.0,41.219,41.3133,41.1907,41.3038,1194136.0
2018-03-19 12:25:00,43.82,43.84,43.77,43.84,817624.0,41.3038,41.3227,41.2567,41.3227,817624.0
2018-03-19 12:30:00,43.84,43.85,43.69,43.72,1212980.0,41.3227,41.3321,41.1813,41.2096,1212980.0
2018-03-19 12:35:00,43.73,43.76,43.71,43.72,831928.0,41.219,41.2473,41.2001,41.2096,831928.0
2018-03-19 12:40:00,43.73,43.73,43.69,43.69,885396.0,41.219,41.219,41.1813,41.1813,885396.0
2018-03-19 12:45:00,43.69,43.69,43.51,43.52,2614224.0,41.1813,41.1813,41.0116,41.0211,2614224.0
2018-03-19 12:50:00,43.52,43.61,43.51,43.61,1383820.0,41.0211,41.1059,41.0116,41.1059,1383820.0
2018-03-19 12:55:00,43.61,43.65,43.6,43.63,1010668.0,41.1059,41.1436,41.0965,41.1247,1010668.0
2018-03-19 13:00:00,43.63,43.66,43.56,43.56,749900.0,41.1247,41.153,41.0588,41.0588,749900.0
2018-03-19 13:05:00,43.56,43.57,43.44,43.45,1838812.0,41.0588,41.0682,40.9457,40.9551,1838812.0
2018-03-19 13:10:00,43.46,43.49,43.42,43.49,1138312.0,40.9645,40.9928,40.9268,40.9928,1138312.0
2018-03-19 13:15:00,43.48,43.58,43.48,43.57,1424012.0,40.9834,41.0776,40.9834,41.0682,1424012.0
2018-03-19 13:20:00,43.57,43.57,43.5,43.51,647036.0,41.0682,41.0682,41.0022,41.0116,647036.0
2018-03-19 13:25:00,43.51,43.56,43.47,43.55,963436.0,41.0116,41.0588,40.9739,41.0493,963436.0
2018-03-19 13:30:00,43.55,43.62,43.53,43.58,1103288.0,41.0493,41.1153,41.0305,41.0776,1103288.0
2018-03-19 13:35:00,43.58,43.67,43.55,43.65,993764.0,41.0776,41.1624,41.0493,41.1436,993764.0
2018-03-19 13:40:00,43.65,43.68,43.63,43.65,851568.0,41.1436,41.1719,41.1247,41.1436,851568.0
2018-03-19 13:45:00,43.64,43.69,43.63,43.64,1033076.0,41.1342,41.1813,41.1247,41.1342,1033076.0
2018-03-19 13:50:00,43.64,43.64,43.52,43.52,1066940.0,41.1342,41.1342,41.0211,41.0211,1066940.0
2018-03-19 13:55:00,43.52,43.64,43.51,43.63,1014288.0,41.0211,41.1342,41.0116,41.1247,1014288.0
2018-03-19 14:00:00,43.63,43.72,43.61,43.71,950516.0,41.1247,41.2096,41.1059,41.2001,950516.0
2018-03-19 14:05:00,43.71,43.72,43.67,43.67,951360.0,41.2001,41.2096,41.1624,41.1624,951360.0
2018-03-19 14:10:00,43.67,43.68,43.6,43.62,927400.0,41.1624,41.1719,41.0965,41.1153,927400.0
2018-03-19 14:15:00,43.62,43.65,43.59,43.59,628488.0,41.1153,41.1436,41.087,41.087,628488.0
2018-03-19 14:20:00,43.59,43.59,43.53,43.53,1011576.0,41.087,41.087,41.0305,41.0305,1011576.0
2018-03-19 14:25:00,43.54,43.6,43.53,43.58,744384.0,41.0399,41.0965,41.0305,41.0776,744384.0
2018-03-19 14:30:00,43.57,43.59,43.52,43.55,1129600.0,41.0682,41.087,41.0211,41.0493,1129600.0
2018-03-19 14:35:00,43.55,43.55,43.46,43.51,1421748.0,41.0493,41.0493,40.9645,41.0116,1421748.0
2018-03-19 14:40:00,43.5,43.63,43.46,43.62,1046964.0,41.0022,41.1247,40.9645,41.1153,1046964.0
2018-03-19 14:45:00,43.61,43.65,43.58,43.6,1018804.0,41.1059,41.1436,41.0776,41.0965,1018804.0
2018-03-19 14:50:00,43.6,43.7,43.57,43.7,802168.0,41.0965,41.1907,41.0682,41.1907,802168.0
2018-03-19 14:55:00,43.7,43.71,43.65,43.66,857252.0,41.1907,41.2001,41.1436,41.153,857252.0
2018-03-19 15:00:00,43.66,43.66,43.58,43.65,912336.0,41.153,41.153,41.0776,41.1436,912336.0
2018-03-19 15:05:00,43.65,43.71,43.6,43.62,1324420.0,41.1436,41.2001,41.0965,41.1153,1324420.0
2018-03-19 15:10:00,43.63,43.69,43.62,43.68,653420.0,41.1247,41.1813,41.1153,41.1719,653420.0
2018-03-19 15:15:00,43.68,43.81,43.68,43.79,1988760.0,41.1719,41.2944,41.1719,41.2756,1988760.0
2018-03-19 15:20:00,43.79,43.83,43.68,43.68,1685832.0,41.2756,41.3133,41.1719,41.1719,1685832.0
2018-03-19 15:25:00,43.68,43.72,43.66,43.7,925528.0,41.1719,41.2096,41.153,41.1907,925528.0
2018-03-19 15:30:00,43.7,43.71,43.63,43.66,817572.0,41.1907,41.2001,41.1247,41.153,817572.0
2018-03-19 15:35:00,43.66,43.77,43.63,43.75,1106824.0,41.153,41.2567,41.1247,41.2379,1106824.0
2018-03-19 15:40:00,43.74,43.78,43.7,43.73,1650952.0,41.2284,41.2661,41.1907,41.219,1650952.0
2018-03-19 15:45:00,43.73,43.82,43.72,43.79,1968672.0,41.219,41.3038,41.2096,41.2756,1968672.0
2018-03-19 15:50:00,43.79,43.8,43.72,43.75,2329212.0,41.2756,41.285,41.2096,41.2379,2329212.0
2018-03-19 15:55:00,43.75,43.85,43.74,43.81,5132820.0,41.2379,41.3321,41.2284,41.2944,5132820.0
2018-03-20 09:30:00,43.82,44.14,43.8,44.13,3413832.0,41.3038,41.6055,41.285,41.596,3413832.0
2018-03-20 09:35:00,44.13,44.17,44.02,44.11,1962764.0,41.596,41.6337,41.4923,41.5772,1962764.0
2018-03-20 09:40:00,44.11,44.2,44.1,44.11,1852160.0,41.5772,41.662,41.5678,41.5772,1852160.0
2018-03-20 09:45:00,44.11,44.18,44.1,44.1,1251112.0,41.5772,41.6432,41.5678,41.5678,1251112.0
2018-03-20 09:50:00,44.1,44.12,44.06,44.09,1042456.0,41.5678,41.5866,41.5301,41.5583,1042456.0
2018-03-20 09:55:00,44.09,44.09,44.02,44.06,991932.0,41.5583,41.5583,41.4923,41.5301,991932.0
2018-03-20 10:00:00,44.06,44.1,43.99,44.03,994512.0,41.5301,41.5678,41.4641,41.5018,994512.0
2018-03-20 10:05:00,44.03,44.06,44.0,44.0,868096.0,41.5018,41.5301,41.4735,41.4735,868096.0
2018-03-20 10:10:00,44.0,44.02,43.95,43.97,947456.0,41.4735,41.4923,41.4264,41.4452,947456.0
2018-03-20 10:15:00,43.96,43.96,43.88,43.91,1158872.0,41.4358,41.4358,41.3604,41.3887,1158872.0
2018-03-20 10:20:00,43.9,44.0,43.9,43.98,1105216.0,41.3792,41.4735,41.3792,41.4546,1105216.0
2018-03-20 10:25:00,43.98,44.02,43.92,43.99,952428.0,41.4546,41.4923,41.3981,41.4641,952428.0
2018-03-20 10:30:00,43.99,44.07,43.99,44.04,1180416.0,41.4641,41.5395,41.4641,41.5112,1180416.0
2018-03-20 10:35:00,44.04,44.07,43.98,44.05,907652.0,41.5112,41.5395,41.4546,41.5206,907652.0
2018-03-20 10:40:00,44.05,44.07,43.98,43.98,761172.0,41.5206,41.5395,41.4546,41.4546,761172.0
2018-03-20 10:45:00,43.98,44.02,43.97,43.97,591920.0,41.4546,41.4923,41.4452,41.4452,591920.0
2018-03-20 10:50:00,43.96,44.06,43.96,44.05,730084.0,41.4358,41.5301,41.4358,41.5206,730084.0
2018-03-20 10:55:00,44.04,44.05,43.98,44.04,594552.0,41.5112,41.5206,41.4546,41.5112,594552.0
2018-03-20 11:00:00,44.04,44.07,44.03,44.06,1025608.0,41.5112,41.5395,41.5018,41.5301,1025608.0
2018-03-20 11:05:00,44.06,44.09,44.03,44.04,573996.0,41.5301,41.5583,41.5018,41.5112,573996.0
2018-03-20 11:10:00,44.04,44.08,43.98,44.0,650028.0,41.5112,41.5489,41.4546,41.4735,650028.0
2018-03-20 11:15:00,44.01,44.05,44.01,44.03,612988.0,41.4829,41.5206,41.4829,41.5018,612988.0
2018-03-20 11:20:00,44.03,44.06,44.02,44.03,548460.0,41.5018,41.5301,41.4923,41.5018,548460.0
2018-03-20 11:25:00,44.02,44.07,44.01,44.05,676980.0,41.4923,41.5395,41.4829,41.5206,676980.0
2018-03-20 11:30:00,44.05,44.07,44.03,44.03,541624.0,41.5206,41.5395,41.5018,41.5018,541624.0
2018-03-20 11:35:00,44.03,44.07,44.02,44.06,562252.0,41.5018,41.5395,41.4923,41.5301,562252.0
2018-03-20 11:40:00,44.06,44.06,43.97,44.02,658948.0,41.5301,41.5301,41.4452,41.4923,658948.0
2018-03-20 11:45:00,44.02,44.02,43.93,43.95,638708.0,41.4923,41.4923,41.4075,41.4264,638708.0
2018-03-20 11:50:00,43.95,43.98,43.85,43.87,1086612.0,41.4264,41.4546,41.3321,41.351,1086612.0
2018-03-20 11:55:00,43.87,43.92,43.84,43.92,1196824.0,41.351,41.3981,41.3227,41.3981,1196824.0
2018-03-20 12:00:00,43.92,43.96,43.89,43.94,702992.0,41.3981,41.4358,41.3698,41.4169,702992.0
2018-03-20 12:05:00,43.94,43.96,43.9,43.9,738708.0,41.4169,41.4358,41.3792,41.3792,738708.0
2018-03-20 12:10:00,43.9,43.99,43.9,43.97,660824.0,41.3792,41.4641,41.3792,41.4452,660824.0
2018-03-20 12:15:00,43.98,43.98,43.95,43.97,371936.0,41.4546,41.4546,41.4264,41.4452,371936.0
2018-03-20 12:20:00,43.97,44.01,43.96,43.99,510876.0,41.4452,41.4829,41.4358,41.4641,510876.0
2018-03-20 12:25:00,43.99,44.05,43.99,44.03,548252.0,41.4641,41.5206,41.4641,41.5018,548252.0
2018-03-20 12:30:00,44.03,44.08,44.03,44.07,637060.0,41.5018,41.5489,41.5018,41.5395,637060.0
2018-03-20 12:35:00,44.07,44.07,44.01,44.01,535300.0,41.5395,41.5395,41.4829,41.4829,535300.0
2018-03-20 12:40:00,44.01,44.02,43.97,43.98,468700.0,41.4829,41.4923,41.4452,41.4546,468700.0
2018-03-20 12:45:00,43.98,44.0,43.95,43.99,461648.0,41.4546,41.4735,41.4264,41.4641,461648.0
2018-03-20 12:50:00,43.99,43.99,43.94,43.97,359404.0,41.4641,41.4641,41.4169,41.4452,359404.0
2018-03-20 12:55:00,43.96,43.98,43.92,43.97,487164.0,41.4358,41.4546,41.3981,41.4452,487164.0
2018-03-20 13:00:00,43.97,43.99,43.93,43.93,455108.0,41.4452,41.4641,41.4075,41.4075,455108.0
2018-03-20 13:05:00,43.94,43.95,43.87,43.87,574340.0,41.4169,41.4264,41.351,41.351,574340.0
2018-03-20 13:10:00,43.87,43.89,43.81,43.82,716764.0,41.351,41.3698,41.2944,41.3038,716764.0
2018-03-20 13:15:00,43.82,43.85,43.8,43.83,781472.0,41.3038,41.3321,41.285,41.3133,781472.0
2018-03-20 13:20:00,43.83,43.83,43.79,43.79,804320.0,41.3133,41.3133,41.2756,41.2756,804320.0
2018-03-20 13:25:00,43.79,43.8,43.76,43.78,810116.0,41.2756,41.285,41.2473,41.2661,810116.0
2018-03-20 13:30:00,43.78,43.81,43.75,43.76,639168.0,41.2661,41.2944,41.2379,41.2473,639168.0
2018-03-20 13:35:00,43.76,43.79,43.75,43.78,851116.0,41.2473,41.2756,41.2379,41.2661,851116.0
2018-03-20 13:40:00,43.78,43.81,43.77,43.79,397664.0,41.2661,41.2944,41.2567,41.2756,397664.0
2018-03-20 13:45:00,43.79,43.8,43.75,43.77,596940.0,41.2756,41.285,41.2379,41.2567,596940.0
2018-03-20 13:50:00,43.78,43.81,43.77,43.81,416948.0,41.2661,41.2944,41.2567,41.2944,416948.0
2018-03-20 13:55:00,43.81,43.81,43.77,43.78,409856.0,41.2944,41.2944,41.2567,41.2661,409856.0
2018-03-20 14:00:00,43.78,43.84,43.74,43.83,769012.0,41.2661,41.3227,41.2284,41.3133,769012.0
2018-03-20 14:05:00,43.83,43.87,43.82,43.83,549464.0,41.3133,41.351,41.3038,41.3133,549464.0
2018-03-20 14:10:00,43.83,43.85,43.82,43.84,370200.0,41.3133,41.3321,41.3038,41.3227,370200.0
2018-03-20 14:15:00,43.84,43.87,43.83,43.87,528580.0,41.3227,41.351,41.3133,41.351,528580.0
2018-03-20 14:20:00,43.87,43.9,43.85,43.87,529532.0,41.351,41.3792,41.3321,41.351,529532.0
2018-03-20 14:25:00,43.87,43.91,43.85,43.9,393396.0,41.351,41.3887,41.3321,41.3792,393396.0
2018-03-20 14:30:00,43.9,43.93,43.9,43.9,468212.0,41.3792,41.4075,41.3792,41.3792,468212.0
2018-03-20 14:35:00,43.9,43.93,43.9,43.93,425128.0,41.3792,41.4075,41.3792,41.4075,425128.0
2018-03-20 14:40:00,43.93,43.94,43.9,43.93,528972.0,41.4075,41.4169,41.3792,41.4075,528972.0
2018-03-20 14:45:00,43.92,43.94,43.86,43.87,546300.0,41.3981,41.4169,41.3415,41.351,546300.0
2018-03-20 14:50:00,43.87,43.92,43.87,43.91,474312.0,41.351,41.3981,41.351,41.3887,474312.0
2018-03-20 14:55:00,43.91,43.94,43.87,43.93,558728.0,41.3887,41.4169,41.351,41.4075,558728.0
2018-03-20 15:00:00,43.92,43.96,43.91,43.95,600680.0,41.3981,41.4358,41.3887,41.4264,600680.0
2018-03-20 15:05:00,43.96,43.99,43.95,43.96,649328.0,41.4358,41.4641,41.4264,41.4358,649328.0
2018-03-20 15:10:00,43.97,43.98,43.94,43.96,625448.0,41.4452,41.4546,41.4169,41.4358,625448.0
2018-03-20 15:15:00,43.96,43.97,43.92,43.93,598784.0,41.4358,41.4452,41.3981,41.4075,598784.0
2018-03-20 15:20:00,43.93,43.96,43.93,43.95,473224.0,41.4075,41.4358,41.4075,41.4264,473224.0
2018-03-20 15:25:00,43.95,43.95,43.93,43.93,525408.0,41.4264,41.4264,41.4075,41.4075,525408.0
2018-03-20 15:30:00,43.93,43.93,43.9,43.92,663568.0,41.4075,41.4075,41.3792,41.3981,663568.0
2018-03-20 15:35:00,43.92,43.94,43.86,43.88,829260.0,41.3981,41.4169,41.3415,41.3604,829260.0
2018-03-20 15:40:00,43.88,43.91,43.88,43.88,798896.0,41.3604,41.3887,41.3604,41.3604,798896.0
2018-03-20 15:45:00,43.88,43.9,43.85,43.87,1024320.0,41.3604,41.3792,41.3321,41.351,1024320.0
2018-03-20 15:50:00,43.87,43.87,43.79,43.8,1103808.0,41.351,41.351,41.2756,41.285,1103808.0
2018-03-20 15:55:00,43.8,43.82,43.79,43.81,2822792.0,41.285,41.3038,41.2756,41.2944,2822792.0
2018-03-21 09:30:00,43.75,43.77,43.5,43.71,3382996.0,41.2379,41.2567,41.0022,41.2001,3382996.0
2018-03-21 09:35:00,43.71,43.72,43.64,43.7,1853976.0,41.2001,41.2096,41.1342,41.1907,1853976.0
2018-03-21 09:40:00,43.7,43.7,43.62,43.66,1486536.0,41.1907,41.1907,41.1153,41.153,1486536.0
2018-03-21 09:45:00,43.66,43.69,43.62,43.63,1422544.0,41.153,41.1813,41.1153,41.1247,1422544.0
2018-03-21 09:50:00,43.63,43.66,43.59,43.64,1003088.0,41.1247,41.153,41.087,41.1342,1003088.0
2018-03-21 09:55:00,43.64,43.65,43.6,43.61,924672.0,41.1342,41.1436,41.0965,41.1059,924672.0
2018-03-21 10:00:00,43.61,43.65,43.59,43.62,1159556.0,41.1059,41.1436,41.087,41.1153,1159556.0
2018-03-21 10:05:00,43.62,43.62,43.51,43.6,1364164.0,41.1153,41.1153,41.0116,41.0965,1364164.0
2018-03-21 10:10:00,43.59,43.63,43.59,43.63,1134596.0,41.087,41.1247,41.087,41.1247,1134596.0
2018-03-21 10:15:00,43.63,43.63,43.57,43.58,1070140.0,41.1247,41.1247,41.0682,41.0776,1070140.0
2018-03-21 10:20:00,43.58,43.6,43.48,43.5,1552548.0,41.0776,41.0965,40.9834,41.0022,1552548.0
2018-03-21 10:25:00,43.5,43.52,43.46,43.48,1453980.0,41.0022,41.0211,40.9645,40.9834,1453980.0
2018-03-21 10:30:00,43.48,43.51,43.45,43.46,1408196.0,40.9834,41.0116,40.9551,40.9645,1408196.0
2018-03-21 10:35:00,43.47,43.5,43.43,43.49,1307528.0,40.9739,41.0022,40.9362,40.9928,1307528.0
2018-03-21 10:40:00,43.49,43.52,43.46,43.47,1188104.0,40.9928,41.0211,40.9645,40.9739,1188104.0
2018-03-21 10:45:00,43.47,43.52,43.46,43.49,1061432.0,40.9739,41.0211,40.9645,40.9928,1061432.0
2018-03-21 10:50:00,43.49,43.56,43.49,43.56,1171184.0,40.9928,41.0588,40.9928,41.0588,1171184.0
2018-03-21 10:55:00,43.56,43.58,43.52,43.52,911760.0,41.0588,41.0776,41.0211,41.0211,911760.0
2018-03-21 11:00:00,43.52,43.54,43.48,43.49,1066036.0,41.0211,41.0399,40.9834,40.9928,1066036.0
2018-03-21 11:05:00,43.49,43.5,43.48,43.5,601460.0,40.9928,41.0022,40.9834,41.0022,601460.0
2018-03-21 11:10:00,43.49,43.5,43.48,43.5,790464.0,40.9928,41.0022,40.9834,41.0022,790464.0
2018-03-21 11:15:00,43.5,43.51,43.49,43.49,1059072.0,41.0022,41.0116,40.9928,40.9928,1059072.0
2018-03-21 11:20:00,43.5,43.51,43.49,43.5,786888.0,41.0022,41.0116,40.9928,41.0022,786888.0
2018-03-21 11:25:00,43.5,43.51,43.5,43.51,699164.0,41.0022,41.0116,41.0022,41.0116,699164.0
2018-03-21 11:30:00,43.51,43.52,43.49,43.51,772940.0,41.0116,41.0211,40.9928,41.0116,772940.0
2018-03-21 11:35:00,43.51,43.52,43.49,43.51,709608.0,41.0116,41.0211,40.9928,41.0116,709608.0
2018-03-21 11:40:00,43.51,43.52,43.49,43.5,909396.0,41.0116,41.0211,40.9928,41.0022,909396.0
2018-03-21 11:45:00,43.5,43.51,43.48,43.49,705284.0,41.0022,41.0116,40.9834,40.9928,705284.0
2018-03-21 11:50:00,43.49,43.58,43.49,43.54,1569180.0,40.9928,41.0776,40.9928,41.0399,1569180.0
2018-03-21 11:55:00,43.54,43.57,43.53,43.56,1929008.0,41.0399,41.0682,41.0305,41.0588,1929008.0
2018-03-21 12:00:00,43.56,43.57,43.53,43.55,712052.0,41.0588,41.0682,41.0305,41.0493,712052.0
2018-03-21 12:05:00,43.55,43.56,43.53,43.54,615756.0,41.0493,41.0588,41.0305,41.0399,615756.0
2018-03-21 12:10:00,43.55,43.55,43.53,43.54,631096.0,41.0493,41.0493,41.0305,41.0399,631096.0
2018-03-21 12:15:00,43.54,43.54,43.5,43.51,738208.0,41.0399,41.0399,41.0022,41.0116,738208.0
2018-03-21 12:20:00,43.51,43.51,43.49,43.49,701636.0,41.0116,41.0116,40.9928,40.9928,701636.0
2018-03-21 12:25:00,43.5,43.51,43.49,43.5,922268.0,41.0022,41.0116,40.9928,41.0022,922268.0
2018-03-21 12:30:00,43.5,43.51,43.49,43.5,773876.0,41.0022,41.0116,40.9928,41.0022,773876.0
2018-03-21 12:35:00,43.5,43.5,43.49,43.5,511708.0,41.0022,41.0022,40.9928,41.0022,511708.0
2018-03-21 12:40:00,43.5,43.51,43.49,43.5,805948.0,41.0022,41.0116,40.9928,41.0022,805948.0
2018-03-21 12:45:00,43.5,43.5,43.49,43.5,611140.0,41.0022,41.0022,40.9928,41.0022,611140.0
2018-03-21 12:50:00,43.5,43.52,43.49,43.5,608508.0,41.0022,41.0211,40.9928,41.0022,608508.0
2018-03-21 12:55:00,43.51,43.51,43.47,43.47,997800.0,41.0116,41.0116,40.9739,40.9739,997800.0
2018-03-21 13:00:00,43.48,43.48,43.44,43.45,1464024.0,40.9834,40.9834,40.9457,40.9551,1464024.0
2018-03-21 13:05:00,43.45,43.47,43.38,43.4,2136036.0,40.9551,40.9739,40.8891,40.9079,2136036.0
2018-03-21 13:10:00,43.39,43.42,43.38,43.41,988756.0,40.8985,40.9268,40.8891,40.9174,988756.0
2018-03-21 13:15:00,43.41,43.41,43.35,43.37,1818564.0,40.9174,40.9174,40.8608,40.8797,1818564.0
2018-03-21 13:20:00,43.37,43.41,43.36,43.39,1075288.0,40.8797,40.9174,40.8702,40.8985,1075288.0
2018-03-21 13:25:00,43.39,43.4,43.35,43.38,888144.0,40.8985,40.9079,40.8608,40.8891,888144.0
2018-03-21 13:30:00,43.37,43.4,43.36,43.39,620240.0,40.8797,40.9079,40.8702,40.8985,620240.0
2018-03-21 13:35:00,43.39,43.4,43.32,43.32,1539864.0,40.8985,40.9079,40.8325,40.8325,1539864.0
2018-03-21 13:40:00,43.32,43.33,43.27,43.29,1613292.0,40.8325,40.842,40.7854,40.8043,1613292.0
2018-03-21 13:45:00,43.29,43.33,43.27,43.32,1138796.0,40.8043,40.842,40.7854,40.8325,1138796.0
2018-03-21 13:50:00,43.32,43.37,43.29,43.36,1166200.0,40.8325,40.8797,40.8043,40.8702,1166200.0
2018-03-21 13:55:00,43.36,43.4,43.35,43.37,1411660.0,40.8702,40.9079,40.8608,40.8797,1411660.0
2018-03-21 14:00:00,43.37,43.55,43.27,43.4,4237836.0,40.8797,41.0493,40.7854,40.9079,4237836.0
2018-03-21 14:05:00,43.39,43.48,43.37,43.43,2684988.0,40.8985,40.9834,40.8797,40.9362,2684988.0
2018-03-21 14:10:00,43.43,43.51,43.38,43.5,1888372.0,40.9362,41.0116,40.8891,41.0022,1888372.0
2018-03-21 14:15:00,43.5,43.51,43.41,43.43,2584840.0,41.0022,41.0116,40.9174,40.9362,2584840.0
2018-03-21 14:20:00,43.43,43.44,43.36,43.39,1408028.0,40.9362,40.9457,40.8702,40.8985,1408028.0
2018-03-21 14:25:00,43.38,43.4,43.23,43.27,2603140.0,40.8891,40.9079,40.7477,40.7854,2603140.0
2018-03-21 14:30:00,43.27,43.29,43.15,43.27,2551440.0,40.7854,40.8043,40.6723,40.7854,2551440.0
2018-03-21 14:35:00,43.26,43.28,43.13,43.15,1766036.0,40.776,40.7948,40.6535,40.6723,1766036.0
2018-03-21 14:40:00,43.15,43.18,43.05,43.1,2486472.0,40.6723,40.7006,40.578,40.6252,2486472.0
2018-03-21 14:45:00,43.1,43.11,42.96,43.0,2829720.0,40.6252,40.6346,40.4932,40.5309,2829720.0
2018-03-21 14:50:00,43.0,43.0,42.83,42.94,3066852.0,40.5309,40.5309,40.3707,40.4744,3066852.0
2018-03-21 14:55:00,42.93,43.0,42.93,42.99,2058348.0,40.4649,40.5309,40.4649,40.5215,2058348.0
2018-03-21 15:00:00,42.99,43.06,42.96,43.01,2426464.0,40.5215,40.5875,40.4932,40.5403,2426464.0
2018-03-21 15:05:00,43.01,43.03,42.92,43.01,1694596.0,40.5403,40.5592,40.4555,40.5403,1694596.0
2018-03-21 15:10:00,43.01,43.12,42.96,43.11,1675976.0,40.5403,40.644,40.4932,40.6346,1675976.0
2018-03-21 15:15:00,43.11,43.15,43.06,43.1,1455784.0,40.6346,40.6723,40.5875,40.6252,1455784.0
2018-03-21 15:20:00,43.11,43.15,43.08,43.08,1370332.0,40.6346,40.6723,40.6063,40.6063,1370332.0
2018-03-21 15:25:00,43.08,43.09,42.99,43.0,1295348.0,40.6063,40.6157,40.5215,40.5309,1295348.0
2018-03-21 15:30:00,43.0,43.09,42.98,43.06,1331020.0,40.5309,40.6157,40.5121,40.5875,1331020.0
2018-03-21 15:35:00,43.07,43.1,43.04,43.06,1697452.0,40.5969,40.6252,40.5686,40.5875,1697452.0
2018-03-21 15:40:00,43.05,43.07,43.0,43.01,1652040.0,40.578,40.5969,40.5309,40.5403,1652040.0
2018-03-21 15:45:00,43.01,43.08,42.98,43.02,1602544.0,40.5403,40.6063,40.5121,40.5498,1602544.0
2018-03-21 15:50:00,43.02,43.02,42.88,42.91,3371016.0,40.5498,40.5498,40.4178,40.4461,3371016.0
2018-03-21 15:55:00,42.91,42.92,42.82,42.85,5815416.0,40.4461,40.4555,40.3613,40.3895,5815416.0
2018-03-22 09:30:00,42.51,42.55,42.35,42.49,7534388.0,40.0691,40.1068,39.9182,40.0502,7534388.0
2018-03-22 09:35:00,42.49,42.51,42.42,42.46,3101536.0,40.0502,40.0691,39.9842,40.0219,3101536.0
2018-03-22 09:40:00,42.46,42.56,42.38,42.44,3258512.0,40.0219,40.1162,39.9465,40.0031,3258512.0
2018-03-22 09:45:00,42.44,42.59,42.39,42.56,2548180.0,40.0031,40.1445,39.9559,40.1162,2548180.0
2018-03-22 09:50:00,42.56,42.59,42.43,42.44,2450172.0,40.1162,40.1445,39.9936,40.0031,2450172.0
2018-03-22 09:55:00,42.44,42.49,42.42,42.45,1607672.0,40.0031,40.0502,39.9842,40.0125,1607672.0
2018-03-22 10:00:00,42.44,42.5,42.35,42.48,2515744.0,40.0031,40.0596,39.9182,40.0408,2515744.0
2018-03-22 10:05:00,42.48,42.52,42.43,42.5,1671496.0,40.0408,40.0785,39.9936,40.0596,1671496.0
2018-03-22 10:10:00,42.5,42.58,42.45,42.54,1632684.0,40.0596,40.135,40.0125,40.0973,1632684.0
2018-03-22 10:15:00,42.54,42.6,42.52,42.57,1821372.0,40.0973,40.1539,40.0785,40.1256,1821372.0
2018-03-22 10:20:00,42.56,42.58,42.44,42.48,1383388.0,40.1162,40.135,40.0031,40.0408,1383388.0
2018-03-22 10:25:00,42.48,42.53,42.43,42.46,1002784.0,40.0408,40.0879,39.9936,40.0219,1002784.0
2018-03-22 10:30:00,42.46,42.52,42.43,42.5,1362224.0,40.0219,40.0785,39.9936,40.0596,1362224.0
2018-03-22 10:35:00,42.49,42.52,42.43,42.52,1287732.0,40.0502,40.0785,39.9936,40.0785,1287732.0
2018-03-22 10:40:00,42.52,42.52,42.43,42.46,923640.0,40.0785,40.0785,39.9936,40.0219,923640.0
2018-03-22 10:45:00,42.46,42.47,42.33,42.42,2051764.0,40.0219,40.0313,39.8994,39.9842,2051764.0
2018-03-22 10:50:00,42.42,42.45,42.37,42.42,1215228.0,39.9842,40.0125,39.9371,39.9842,1215228.0
2018-03-22 10:55:00,42.43,42.43,42.3,42.33,2254544.0,39.9936,39.9936,39.8711,39.8994,2254544.0
2018-03-22 11:00:00,42.33,42.45,42.33,42.42,2050388.0,39.8994,40.0125,39.8994,39.9842,2050388.0
2018-03-22 11:05:00,42.41,42.46,42.4,42.44,1196536.0,39.9748,40.0219,39.9654,40.0031,1196536.0
2018-03-22 11:10:00,42.44,42.49,42.41,42.44,1260060.0,40.0031,40.0502,39.9748,40.0031,1260060.0
2018-03-22 11:15:00,42.44,42.49,42.42,42.49,1154420.0,40.0031,40.0502,39.9842,40.0502,1154420.0
2018-03-22 11:20:00,42.48,42.48,42.38,42.42,1687044.0,40.0408,40.0408,39.9465,39.9842,1687044.0
2018-03-22 11:25:00,42.42,42.46,42.37,42.42,1503604.0,39.9842,40.0219,39.9371,39.9842,1503604.0
2018-03-22 11:30:00,42.42,42.46,42.35,42.42,1813068.0,39.9842,40.0219,39.9182,39.9842,1813068.0
2018-03-22 11:35:00,42.42,42.44,42.32,42.37,1524324.0,39.9842,40.0031,39.89,39.9371,1524324.0
2018-03-22 11:40:00,42.38,42.38,42.23,42.33,2315972.0,39.9465,39.9465,39.8051,39.8994,2315972.0
2018-03-22 11:45:00,42.33,42.38,42.27,42.36,1140248.0,39.8994,39.9465,39.8428,39.9277,1140248.0
2018-03-22 11:50:00,42.36,42.43,42.32,42.43,1300568.0,39.9277,39.9936,39.89,39.9936,1300568.0
2018-03-22 11:55:00,42.43,42.47,42.38,42.4,1391276.0,39.9936,40.0313,39.9465,39.9654,1391276.0
2018-03-22 12:00:00,42.39,42.46,42.33,42.45,964308.0,39.9559,40.0219,39.8994,40.0125,964308.0
2018-03-22 12:05:00,42.45,42.49,42.44,42.47,1045768.0,40.0125,40.0502,40.0031,40.0313,1045768.0
2018-03-22 12:10:00,42.47,42.52,42.42,42.44,1000824.0,40.0313,40.0785,39.9842,40.0031,1000824.0
2018-03-22 12:15:00,42.44,42.69,42.4,42.6,2824836.0,40.0031,40.2387,39.9654,40.1539,2824836.0
2018-03-22 12:20:00,42.62,42.7,42.57,42.58,1958816.0,40.1727,40.2481,40.1256,40.135,1958816.0
2018-03-22 12:25:00,42.57,42.69,42.54,42.67,1815244.0,40.1256,40.2387,40.0973,40.2199,1815244.0
2018-03-22 12:30:00,42.66,42.69,42.58,42.67,1145676.0,40.2104,40.2387,40.135,40.2199,1145676.0
2018-03-22 12:35:00,42.67,42.83,42.67,42.73,2193320.0,40.2199,40.3707,40.2199,40.2764,2193320.0
2018-03-22 12:40:00,42.73,42.75,42.67,42.69,1030484.0,40.2764,40.2953,40.2199,40.2387,1030484.0
2018-03-22 12:45:00,42.69,42.74,42.64,42.72,1054916.0,40.2387,40.2858,40.1916,40.267,1054916.0
2018-03-22 12:50:00,42.72,42.81,42.69,42.69,1436560.0,40.267,40.3518,40.2387,40.2387,1436560.0
2018-03-22 12:55:00,42.69,42.74,42.62,42.65,1422808.0,40.2387,40.2858,40.1727,40.201,1422808.0
2018-03-22 13:00:00,42.64,42.64,42.52,42.58,1542748.0,40.1916,40.1916,40.0785,40.135,1542748.0
2018-03-22 13:05:00,42.57,42.67,42.55,42.67,1172516.0,40.1256,40.2199,40.1068,40.2199,1172516.0
2018-03-22 13:10:00,42.66,42.7,42.63,42.7,1080692.0,40.2104,40.2481,40.1822,40.2481,1080692.0
2018-03-22 13:15:00,42.7,42.73,42.68,42.69,733504.0,40.2481,40.2764,40.2293,40.2387,733504.0
2018-03-22 13:20:00,42.69,42.81,42.65,42.81,1088816.0,40.2387,40.3518,40.201,40.3518,1088816.0
2018-03-22 13:25:00,42.81,42.99,42.81,42.97,1869896.0,40.3518,40.5215,40.3518,40.5026,1869896.0
2018-03-22 13:30:00,42.97,43.08,42.97,43.07,2516000.0,40.5026,40.6063,40.5026,40.5969,2516000.0
2018-03-22 13:35:00,43.08,43.13,43.05,43.05,2200000.0,40.6063,40.6535,40.578,40.578,2200000.0
2018-03-22 13:40:00,43.06,43.12,43.02,43.12,1776132.0,40.5875,40.644,40.5498,40.644,1776132.0
2018-03-22 13:45:00,43.12,43.17,43.09,43.1,1987352.0,40.644,40.6912,40.6157,40.6252,1987352.0
2018-03-22 13:50:00,43.1,43.1,42.96,42.96,1655180.0,40.6252,40.6252,40.4932,40.4932,1655180.0
2018-03-22 13:55:00,42.96,43.03,42.93,43.02,1136908.0,40.4932,40.5592,40.4649,40.5498,1136908.0
2018-03-22 14:00:00,43.02,43.1,42.99,43.0,1005652.0,40.5498,40.6252,40.5215,40.5309,1005652.0
2018-03-22 14:05:00,43.0,43.01,42.9,42.92,1106804.0,40.5309,40.5403,40.4367,40.4555,1106804.0
2018-03-22 14:10:00,42.92,43.0,42.89,43.0,1031140.0,40.4555,40.5309,40.4272,40.5309,1031140.0
2018-03-22 14:15:00,43.0,43.02,42.96,42.98,630348.0,40.5309,40.5498,40.4932,40.5121,630348.0
2018-03-22 14:20:00,42.98,42.99,42.83,42.83,1111324.0,40.5121,40.5215,40.3707,40.3707,1111324.0
2018-03-22 14:25:00,42.83,42.85,42.73,42.74,1648896.0,40.3707,40.3895,40.2764,40.2858,1648896.0
2018-03-22 14:30:00,42.73,42.82,42.69,42.81,1469636.0,40.2764,40.3613,40.2387,40.3518,1469636.0
2018-03-22 14:35:00,42.81,42.87,42.79,42.86,735900.0,40.3518,40.4084,40.333,40.399,735900.0
2018-03-22 14:40:00,42.86,42.88,42.77,42.84,839220.0,40.399,40.4178,40.3141,40.3801,839220.0
2018-03-22 14:45:00,42.84,42.92,42.8,42.9,815092.0,40.3801,40.4555,40.3424,40.4367,815092.0
2018-03-22 14:50:00,42.9,42.92,42.82,42.82,727392.0,40.4367,40.4555,40.3613,40.3613,727392.0
2018-03-22 14:55:00,42.83,42.83,42.69,42.71,1421816.0,40.3707,40.3707,40.2387,40.2576,1421816.0
2018-03-22 15:00:00,42.71,42.84,42.65,42.77,1474044.0,40.2576,40.3801,40.201,40.3141,1474044.0
2018-03-22 15:05:00,42.78,42.79,42.68,42.7,982524.0,40.3235,40.333,40.2293,40.2481,982524.0
2018-03-22 15:10:00,42.7,42.77,42.69,42.7,881132.0,40.2481,40.3141,40.2387,40.2481,881132.0
2018-03-22 15:15:00,42.7,42.73,42.61,42.67,1637700.0,40.2481,40.2764,40.1633,40.2199,1637700.0
2018-03-22 15:20:00,42.66,42.77,42.65,42.74,1383812.0,40.2104,40.3141,40.201,40.2858,1383812.0
2018-03-22 15:25:00,42.74,42.77,42.65,42.65,1153996.0,40.2858,40.3141,40.201,40.201,1153996.0
2018-03-22 15:30:00,42.65,42.66,42.53,42.57,2336884.0,40.201,40.2104,40.0879,40.1256,2336884.0
2018-03-22 15:35:00,42.58,42.58,42.47,42.48,2223896.0,40.135,40.135,40.0313,40.0408,2223896.0
2018-03-22 15:40:00,42.48,42.5,42.4,42.46,2393720.0,40.0408,40.0596,39.9654,40.0219,2393720.0
2018-03-22 15:45:00,42.46,42.46,42.25,42.27,4301648.0,40.0219,40.0219,39.824,39.8428,4301648.0
2018-03-22 15:50:00,42.28,42.34,42.22,42.25,3781112.0,39.8523,39.9088,39.7957,39.824,3781112.0
2018-03-22 15:55:00,42.24,42.27,42.15,42.19,6358380.0,39.8146,39.8428,39.7297,39.7674,6358380.0
2018-03-23 09:30:00,42.14,42.33,42.1,42.18,6131260.0,39.7203,39.8994,39.6826,39.758,6131260.0
2018-03-23 09:35:00,42.18,42.2,41.95,42.1,4048040.0,39.758,39.7769,39.5412,39.6826,4048040.0
2018-03-23 09:40:00,42.1,42.11,41.94,41.95,2109588.0,39.6826,39.692,39.5318,39.5412,2109588.0
2018-03-23 09:45:00,41.95,42.06,41.88,42.06,2558140.0,39.5412,39.6449,39.4752,39.6449,2558140.0
2018-03-23 09:50:00,42.06,42.25,42.05,42.22,2669944.0,39.6449,39.824,39.6355,39.7957,2669944.0
2018-03-23 09:55:00,42.22,42.27,42.19,42.24,2465472.0,39.7957,39.8428,39.7674,39.8146,2465472.0
2018-03-23 10:00:00,42.24,42.36,42.21,42.27,2880648.0,39.8146,39.9277,39.7863,39.8428,2880648.0
2018-03-23 10:05:00,42.27,42.29,42.13,42.18,2297280.0,39.8428,39.8617,39.7109,39.758,2297280.0
2018-03-23 10:10:00,42.17,42.26,42.13,42.2,2000792.0,39.7486,39.8334,39.7109,39.7769,2000792.0
2018-03-23 10:15:00,42.19,42.27,42.11,42.13,1803688.0,39.7674,39.8428,39.692,39.7109,1803688.0
2018-03-23 10:20:00,42.13,42.17,42.06,42.13,1302688.0,39.7109,39.7486,39.6449,39.7109,1302688.0
2018-03-23 10:25:00,42.13,42.27,42.12,42.23,1381588.0,39.7109,39.8428,39.7014,39.8051,1381588.0
2018-03-23 10:30:00,42.23,42.33,42.19,42.32,1726360.0,39.8051,39.8994,39.7674,39.89,1726360.0
2018-03-23 10:35:00,42.32,42.32,42.23,42.24,1300992.0,39.89,39.89,39.8051,39.8146,1300992.0
2018-03-23 10:40:00,42.24,42.34,42.24,42.31,1302300.0,39.8146,39.9088,39.8146,39.8805,1302300.0
2018-03-23 10:45:00,42.31,42.38,42.23,42.23,1639404.0,39.8805,39.9465,39.8051,39.8051,1639404.0
2018-03-23 10:50:00,42.23,42.34,42.17,42.31,1443068.0,39.8051,39.9088,39.7486,39.8805,1443068.0
2018-03-23 10:55:00,42.31,42.42,42.3,42.41,1208432.0,39.8805,39.9842,39.8711,39.9748,1208432.0
2018-03-23 11:00:00,42.41,42.44,42.28,42.34,1368556.0,39.9748,40.0031,39.8523,39.9088,1368556.0
2018-03-23 11:05:00,42.34,42.35,42.27,42.27,885564.0,39.9088,39.9182,39.8428,39.8428,885564.0
2018-03-23 11:10:00,42.27,42.31,42.23,42.29,887184.0,39.8428,39.8805,39.8051,39.8617,887184.0
2018-03-23 11:15:00,42.29,42.3,42.23,42.25,725156.0,39.8617,39.8711,39.8051,39.824,725156.0
2018-03-23 11:20:00,42.25,42.27,42.2,42.24,1009564.0,39.824,39.8428,39.7769,39.8146,1009564.0
2018-03-23 11:25:00,42.24,42.28,42.17,42.2,955236.0,39.8146,39.8523,39.7486,39.7769,955236.0
2018-03-23 11:30:00,42.2,42.24,42.17,42.18,864108.0,39.7769,39.8146,39.7486,39.758,864108.0
2018-03-23 11:35:00,42.18,42.2,42.03,42.05,1425504.0,39.758,39.7769,39.6166,39.6355,1425504.0
2018-03-23 11:40:00,42.04,42.1,41.99,41.99,1392360.0,39.626,39.6826,39.5789,39.5789,1392360.0
2018-03-23 11:45:00,41.99,42.04,41.96,41.99,1207516.0,39.5789,39.626,39.5506,39.5789,1207516.0
2018-03-23 11:50:00,41.99,42.0,41.91,41.94,1396136.0,39.5789,39.5883,39.5035,39.5318,1396136.0
2018-03-23 11:55:00,41.94,41.96,41.85,41.87,1690436.0,39.5318,39.5506,39.447,39.4658,1690436.0
2018-03-23 12:00:00,41.87,42.01,41.85,41.98,1296468.0,39.4658,39.5978,39.447,39.5695,1296468.0
2018-03-23 12:05:00,41.98,42.08,41.92,42.04,1210708.0,39.5695,39.6637,39.5129,39.626,1210708.0
2018-03-23 12:10:00,42.04,42.06,41.97,42.03,774408.0,39.626,39.6449,39.5601,39.6166,774408.0
2018-03-23 12:15:00,42.03,42.06,41.93,41.95,740232.0,39.6166,39.6449,39.5224,39.5412,740232.0
2018-03-23 12:20:00,41.95,42.05,41.95,42.04,837168.0,39.5412,39.6355,39.5412,39.626,837168.0
2018-03-23 12:25:00,42.04,42.15,42.03,42.12,976560.0,39.626,39.7297,39.6166,39.7014,976560.0
2018-03-23 12:30:00,42.12,42.13,42.07,42.08,529944.0,39.7014,39.7109,39.6543,39.6637,529944.0
2018-03-23 12:35:00,42.07,42.09,42.01,42.04,867788.0,39.6543,39.6732,39.5978,39.626,867788.0
2018-03-23 12:40:00,42.04,42.04,41.96,41.96,634968.0,39.626,39.626,39.5506,39.5506,634968.0
2018-03-23 12:45:00,41.96,42.05,41.95,42.0,730688.0,39.5506,39.6355,39.5412,39.5883,730688.0
2018-03-23 12:50:00,42.01,42.07,41.97,42.01,807148.0,39.5978,39.6543,39.5601,39.5978,807148.0
2018-03-23 12:55:00,42.01,42.02,41.92,41.95,850580.0,39.5978,39.6072,39.5129,39.5412,850580.0
2018-03-23 13:00:00,41.95,42.08,41.9,42.06,1074812.0,39.5412,39.6637,39.4941,39.6449,1074812.0
2018-03-23 13:05:00,42.05,42.13,42.02,42.11,714496.0,39.6355,39.7109,39.6072,39.692,714496.0
2018-03-23 13:10:00,42.12,42.16,42.09,42.13,770752.0,39.7014,39.7391,39.6732,39.7109,770752.0
2018-03-23 13:15:00,42.13,42.18,42.1,42.16,595832.0,39.7109,39.758,39.6826,39.7391,595832.0
2018-03-23 13:20:00,42.17,42.26,42.13,42.24,1094880.0,39.7486,39.8334,39.7109,39.8146,1094880.0
2018-03-23 13:25:00,42.24,42.25,42.15,42.19,622292.0,39.8146,39.824,39.7297,39.7674,622292.0
2018-03-23 13:30:00,42.2,42.27,42.13,42.18,812584.0,39.7769,39.8428,39.7109,39.758,812584.0
2018-03-23 13:35:00,42.17,42.19,42.11,42.12,520840.0,39.7486,39.7674,39.692,39.7014,520840.0
2018-03-23 13:40:00,42.12,42.17,42.11,42.14,522896.0,39.7014,39.7486,39.692,39.7203,522896.0
2018-03-23 13:45:00,42.15,42.25,42.14,42.25,600724.0,39.7297,39.824,39.7203,39.824,600724.0
2018-03-23 13:50:00,42.24,42.48,42.24,42.48,2090372.0,39.8146,40.0408,39.8146,40.0408,2090372.0
2018-03-23 13:55:00,42.47,42.48,42.38,42.43,1517120.0,40.0313,40.0408,39.9465,39.9936,1517120.0
2018-03-23 14:00:00,42.43,42.47,42.33,42.33,850548.0,39.9936,40.0313,39.8994,39.8994,850548.0
2018-03-23 14:05:00,42.33,42.34,42.28,42.31,706116.0,39.8994,39.9088,39.8523,39.8805,706116.0
2018-03-23 14:10:00,42.3,42.31,42.19,42.2,892908.0,39.8711,39.8805,39.7674,39.7769,892908.0
2018-03-23 14:15:00,42.2,42.2,42.13,42.14,1162428.0,39.7769,39.7769,39.7109,39.7203,1162428.0
2018-03-23 14:20:00,42.15,42.19,42.1,42.17,763136.0,39.7297,39.7674,39.6826,39.7486,763136.0
2018-03-23 14:25:00,42.17,42.17,42.07,42.13,910552.0,39.7486,39.7486,39.6543,39.7109,910552.0
2018-03-23 14:30:00,42.13,42.13,42.0,42.04,1534972.0,39.7109,39.7109,39.5883,39.626,1534972.0
2018-03-23 14:35:00,42.04,42.11,41.98,42.09,1010232.0,39.626,39.692,39.5695,39.6732,1010232.0
2018-03-23 14:40:00,42.1,42.16,42.03,42.07,1074016.0,39.6826,39.7391,39.6166,39.6543,1074016.0
2018-03-23 14:45:00,42.07,42.07,41.94,41.98,1101308.0,39.6543,39.6543,39.5318,39.5695,1101308.0
2018-03-23 14:50:00,41.97,42.01,41.92,41.99,1202952.0,39.5601,39.5978,39.5129,39.5789,1202952.0
2018-03-23 14:55:00,41.99,41.99,41.78,41.78,2105228.0,39.5789,39.5789,39.381,39.381,2105228.0
2018-03-23 15:00:00,41.78,41.84,41.67,41.67,2533772.0,39.381,39.4375,39.2773,39.2773,2533772.0
2018-03-23 15:05:00,41.67,41.79,41.62,41.64,2396704.0,39.2773,39.3904,39.2302,39.249,2396704.0
2018-03-23 15:10:00,41.65,41.78,41.63,41.77,2016556.0,39.2584,39.381,39.2396,39.3715,2016556.0
2018-03-23 15:15:00,41.77,41.92,41.76,41.84,1874760.0,39.3715,39.5129,39.3621,39.4375,1874760.0
2018-03-23 15:20:00,41.84,41.87,41.71,41.72,2082036.0,39.4375,39.4658,39.315,39.3244,2082036.0
2018-03-23 15:25:00,41.72,41.83,41.7,41.77,1743324.0,39.3244,39.4281,39.3056,39.3715,1743324.0
2018-03-23 15:30:00,41.77,41.77,41.62,41.64,2172308.0,39.3715,39.3715,39.2302,39.249,2172308.0
2018-03-23 15:35:00,41.64,41.64,41.46,41.56,2347508.0,39.249,39.249,39.0793,39.1736,2347508.0
2018-03-23 15:40:00,41.56,41.62,41.46,41.51,2543620.0,39.1736,39.2302,39.0793,39.1265,2543620.0
2018-03-23 15:45:00,41.51,41.54,41.46,41.47,3075412.0,39.1265,39.1548,39.0793,39.0888,3075412.0
2018-03-23 15:50:00,41.47,41.47,41.25,41.26,6514956.0,39.0888,39.0888,38.8814,38.8908,6514956.0
2018-03-23 15:55:00,41.26,41.36,41.24,41.24,7136372.0,38.8908,38.9851,38.872,38.872,7136372.0
2018-03-26 09:30:00,42.02,42.03,41.95,42.0,5949212.0,39.6072,39.6166,39.5412,39.5883,5949212.0
2018-03-26 09:35:00,42.01,42.23,41.95,42.22,3478916.0,39.5978,39.8051,39.5412,39.7957,3478916.0
2018-03-26 09:40:00,42.22,42.31,42.22,42.23,3014984.0,39.7957,39.8805,39.7957,39.8051,3014984.0
2018-03-26 09:45:00,42.22,42.41,42.18,42.4,3453236.0,39.7957,39.9748,39.758,39.9654,3453236.0
2018-03-26 09:50:00,42.39,42.4,42.28,42.39,2460448.0,39.9559,39.9654,39.8523,39.9559,2460448.0
2018-03-26 09:55:00,42.4,42.47,42.35,42.35,2263140.0,39.9654,40.0313,39.9182,39.9182,2263140.0
2018-03-26 10:00:00,42.35,42.43,42.29,42.29,2054596.0,39.9182,39.9936,39.8617,39.8617,2054596.0
2018-03-26 10:05:00,42.29,42.29,42.09,42.17,2560716.0,39.8617,39.8617,39.6732,39.7486,2560716.0
2018-03-26 10:10:00,42.17,42.17,42.09,42.11,1121148.0,39.7486,39.7486,39.6732,39.692,1121148.0
2018-03-26 10:15:00,42.11,42.17,42.07,42.16,1521172.0,39.692,39.7486,39.6543,39.7391,1521172.0
2018-03-26 10:20:00,42.16,42.29,42.15,42.19,1538968.0,39.7391,39.8617,39.7297,39.7674,1538968.0
2018-03-26 10:25:00,42.19,42.2,42.07,42.08,1376404.0,39.7674,39.7769,39.6543,39.6637,1376404.0
2018-03-26 10:30:00,42.08,42.12,41.98,42.11,1707736.0,39.6637,39.7014,39.5695,39.692,1707736.0
2018-03-26 10:35:00,42.11,42.16,42.08,42.12,1139284.0,39.692,39.7391,39.6637,39.7014,1139284.0
2018-03-26 10:40:00,42.13,42.19,42.06,42.1,1143248.0,39.7109,39.7674,39.6449,39.6826,1143248.0
2018-03-26 10:45:00,42.1,42.13,42.02,42.12,1347844.0,39.6826,39.7109,39.6072,39.7014,1347844.0
2018-03-26 10:50:00,42.13,42.22,42.13,42.14,1305716.0,39.7109,39.7957,39.7109,39.7203,1305716.0
2018-03-26 10:55:00,42.14,42.18,42.05,42.05,1018084.0,39.7203,39.758,39.6355,39.6355,1018084.0
2018-03-26 11:00:00,42.06,42.15,42.02,42.12,1161824.0,39.6449,39.7297,39.6072,39.7014,1161824.0
2018-03-26 11:05:00,42.13,42.13,41.87,41.89,1898792.0,39.7109,39.7109,39.4658,39.4847,1898792.0
2018-03-26 11:10:00,41.88,41.92,41.84,41.85,1752168.0,39.4752,39.5129,39.4375,39.447,1752168.0
2018-03-26 11:15:00,41.85,41.88,41.66,41.67,2033300.0,39.447,39.4752,39.2679,39.2773,2033300.0
2018-03-26 11:20:00,41.67,41.86,41.61,41.83,2138764.0,39.2773,39.4564,39.2207,39.4281,2138764.0
2018-03-26 11:25:00,41.83,41.85,41.73,41.79,861912.0,39.4281,39.447,39.3338,39.3904,861912.0
2018-03-26 11:30:00,41.79,41.91,41.73,41.85,1235440.0,39.3904,39.5035,39.3338,39.447,1235440.0
2018-03-26 11:35:00,41.85,41.88,41.79,41.85,858692.0,39.447,39.4752,39.3904,39.447,858692.0
2018-03-26 11:40:00,41.85,41.93,41.85,41.91,885612.0,39.447,39.5224,39.447,39.5035,885612.0
2018-03-26 11:45:00,41.91,41.93,41.85,41.87,594136.0,39.5035,39.5224,39.447,39.4658,594136.0
2018-03-26 11:50:00,41.87,41.95,41.87,41.91,870332.0,39.4658,39.5412,39.4658,39.5035,870332.0
2018-03-26 11:55:00,41.92,41.95,41.88,41.93,787868.0,39.5129,39.5412,39.4752,39.5224,787868.0
2018-03-26 12:00:00,41.93,41.93,41.82,41.84,766640.0,39.5224,39.5224,39.4187,39.4375,766640.0
2018-03-26 12:05:00,41.83,42.01,41.83,41.99,755676.0,39.4281,39.5978,39.4281,39.5789,755676.0
2018-03-26 12:10:00,41.99,42.07,41.98,42.06,721740.0,39.5789,39.6543,39.5695,39.6449,721740.0
2018-03-26 12:15:00,42.06,42.08,42.03,42.08,672176.0,39.6449,39.6637,39.6166,39.6637,672176.0
2018-03-26 12:20:00,42.08,42.11,42.05,42.11,806944.0,39.6637,39.692,39.6355,39.692,806944.0
2018-03-26 12:25:00,42.11,42.18,42.11,42.14,963816.0,39.692,39.758,39.692,39.7203,963816.0
2018-03-26 12:30:00,42.14,42.22,42.12,42.21,1180348.0,39.7203,39.7957,39.7014,39.7863,1180348.0
2018-03-26 12:35:00,42.21,42.3,42.2,42.26,1236644.0,39.7863,39.8711,39.7769,39.8334,1236644.0
2018-03-26 12:40:00,42.26,42.26,42.2,42.24,630920.0,39.8334,39.8334,39.7769,39.8146,630920.0
2018-03-26 12:45:00,42.24,42.26,42.16,42.17,592504.0,39.8146,39.8334,39.7391,39.7486,592504.0
2018-03-26 12:50:00,42.17,42.21,42.16,42.18,508824.0,39.7486,39.7863,39.7391,39.758,508824.0
2018-03-26 12:55:00,42.18,42.23,42.14,42.19,654252.0,39.758,39.8051,39.7203,39.7674,654252.0
2018-03-26 13:00:00,42.19,42.29,42.18,42.23,703912.0,39.7674,39.8617,39.758,39.8051,703912.0
2018-03-26 13:05:00,42.23,42.32,42.21,42.27,703564.0,39.8051,39.89,39.7863,39.8428,703564.0
2018-03-26 13:10:00,42.27,42.39,42.27,42.38,1114956.0,39.8428,39.9559,39.8428,39.9465,1114956.0
2018-03-26 13:15:00,42.39,42.44,42.38,42.42,1000748.0,39.9559,40.0031,39.9465,39.9842,1000748.0
2018-03-26 13:20:00,42.42,42.49,42.42,42.43,1112340.0,39.9842,40.0502,39.9842,39.9936,1112340.0
2018-03-26 13:25:00,42.43,42.43,42.34,42.35,970492.0,39.9936,39.9936,39.9088,39.9182,970492.0
2018-03-26 13:30:00,42.35,42.38,42.3,42.32,655508.0,39.9182,39.9465,39.8711,39.89,655508.0
2018-03-26 13:35:00,42.33,42.41,42.32,42.4,591412.0,39.8994,39.9748,39.89,39.9654,591412.0
2018-03-26 13:40:00,42.4,42.49,42.39,42.4,897108.0,39.9654,40.0502,39.9559,39.9654,897108.0
2018-03-26 13:45:00,42.4,42.46,42.39,42.44,411656.0,39.9654,40.0219,39.9559,40.0031,411656.0
2018-03-26 13:50:00,42.44,42.47,42.35,42.35,542940.0,40.0031,40.0313,39.9182,39.9182,542940.0
2018-03-26 13:55:00,42.35,42.38,42.31,42.37,472928.0,39.9182,39.9465,39.8805,39.9371,472928.0
2018-03-26 14:00:00,42.38,42.45,42.38,42.44,528008.0,39.9465,40.0125,39.9465,40.0031,528008.0
2018-03-26 14:05:00,42.44,42.55,42.44,42.51,1542980.0,40.0031,40.1068,40.0031,40.0691,1542980.0
2018-03-26 14:10:00,42.52,42.67,42.52,42.66,1300968.0,40.0785,40.2199,40.0785,40.2104,1300968.0
2018-03-26 14:15:00,42.65,42.69,42.59,42.65,1347424.0,40.201,40.2387,40.1445,40.201,1347424.0
2018-03-26 14:20:00,42.65,42.79,42.65,42.71,1654104.0,40.201,40.333,40.201,40.2576,1654104.0
2018-03-26 14:25:00,42.71,42.83,42.68,42.79,1486768.0,40.2576,40.3707,40.2293,40.333,1486768.0
2018-03-26 14:30:00,42.8,42.86,42.79,42.82,1288340.0,40.3424,40.399,40.333,40.3613,1288340.0
2018-03-26 14:35:00,42.81,42.9,42.81,42.89,1470316.0,40.3518,40.4367,40.3518,40.4272,1470316.0
2018-03-26 14:40:00,42.89,42.92,42.84,42.85,1152112.0,40.4272,40.4555,40.3801,40.3895,1152112.0
2018-03-26 14:45:00,42.86,42.88,42.79,42.81,1179544.0,40.399,40.4178,40.333,40.3518,1179544.0
2018-03-26 14:50:00,42.81,42.98,42.81,42.98,1289280.0,40.3518,40.5121,40.3518,40.5121,1289280.0
2018-03-26 14:55:00,42.98,42.99,42.85,42.88,1228124.0,40.5121,40.5215,40.3895,40.4178,1228124.0
2018-03-26 15:00:00,42.88,43.01,42.86,42.98,1775940.0,40.4178,40.5403,40.399,40.5121,1775940.0
2018-03-26 15:05:00,42.98,43.02,42.95,43.01,1251228.0,40.5121,40.5498,40.4838,40.5403,1251228.0
2018-03-26 15:10:00,43.01,43.05,42.99,43.02,1268376.0,40.5403,40.578,40.5215,40.5498,1268376.0
2018-03-26 15:15:00,43.02,43.12,43.0,43.1,1724852.0,40.5498,40.644,40.5309,40.6252,1724852.0
2018-03-26 15:20:00,43.1,43.11,43.02,43.07,1614084.0,40.6252,40.6346,40.5498,40.5969,1614084.0
2018-03-26 15:25:00,43.07,43.12,43.05,43.1,1262512.0,40.5969,40.644,40.578,40.6252,1262512.0
2018-03-26 15:30:00,43.11,43.15,43.09,43.13,1809556.0,40.6346,40.6723,40.6157,40.6535,1809556.0
2018-03-26 15:35:00,43.13,43.16,43.09,43.15,1334280.0,40.6535,40.6817,40.6157,40.6723,1334280.0
2018-03-26 15:40:00,43.15,43.19,43.13,43.16,1868636.0,40.6723,40.71,40.6535,40.6817,1868636.0
2018-03-26 15:45:00,43.16,43.24,43.16,43.23,2245676.0,40.6817,40.7571,40.6817,40.7477,2245676.0
2018-03-26 15:50:00,43.23,43.24,43.15,43.2,2051860.0,40.7477,40.7571,40.6723,40.7194,2051860.0
2018-03-26 15:55:00,43.2,43.27,43.19,43.19,4519116.0,40.7194,40.7854,40.71,40.71,4519116.0
2018-03-27 09:30:00,43.42,43.63,43.41,43.57,6197088.0,40.9268,41.1247,40.9174,41.0682,6197088.0
2018-03-27 09:35:00,43.57,43.72,43.54,43.71,3661324.0,41.0682,41.2096,41.0399,41.2001,3661324.0
2018-03-27 09:40:00,43.71,43.79,43.6,43.6,4529028.0,41.2001,41.2756,41.0965,41.0965,4529028.0
2018-03-27 09:45:00,43.61,43.63,43.52,43.54,2440676.0,41.1059,41.1247,41.0211,41.0399,2440676.0
2018-03-27 09:50:00,43.54,43.6,43.54,43.58,2105852.0,41.0399,41.0965,41.0399,41.0776,2105852.0
2018-03-27 09:55:00,43.58,43.69,43.56,43.66,2121896.0,41.0776,41.1813,41.0588,41.153,2121896.0
2018-03-27 10:00:00,43.66,43.67,43.56,43.6,1720584.0,41.153,41.1624,41.0588,41.0965,1720584.0
2018-03-27 10:05:00,43.6,43.63,43.45,43.51,2133612.0,41.0965,41.1247,40.9551,41.0116,2133612.0
2018-03-27 10:10:00,43.51,43.51,43.32,43.36,1643376.0,41.0116,41.0116,40.8325,40.8702,1643376.0
2018-03-27 10:15:00,43.35,43.38,43.29,43.38,1336256.0,40.8608,40.8891,40.8043,40.8891,1336256.0
2018-03-27 10:20:00,43.38,43.48,43.35,43.37,1331448.0,40.8891,40.9834,40.8608,40.8797,1331448.0
2018-03-27 10:25:00,43.37,43.48,43.32,43.45,1072484.0,40.8797,40.9834,40.8325,40.9551,1072484.0
2018-03-27 10:30:00,43.45,43.46,43.29,43.33,1017912.0,40.9551,40.9645,40.8043,40.842,1017912.0
2018-03-27 10:35:00,43.33,43.46,43.32,43.45,969996.0,40.842,40.9645,40.8325,40.9551,969996.0
2018-03-27 10:40:00,43.45,43.58,43.4,43.56,1452184.0,40.9551,41.0776,40.9079,41.0588,1452184.0
2018-03-27 10:45:00,43.57,43.57,43.47,43.48,898952.0,41.0682,41.0682,40.9739,40.9834,898952.0
2018-03-27 10:50:00,43.48,43.52,43.41,43.46,781696.0,40.9834,41.0211,40.9174,40.9645,781696.0
2018-03-27 10:55:00,43.46,43.5,43.33,43.37,1146436.0,40.9645,41.0022,40.842,40.8797,1146436.0
2018-03-27 11:00:00,43.37,43.38,43.28,43.3,985772.0,40.8797,40.8891,40.7948,40.8137,985772.0
2018-03-27 11:05:00,43.3,43.35,43.22,43.34,1395920.0,40.8137,40.8608,40.7383,40.8514,1395920.0
2018-03-27 11:10:00,43.33,43.37,43.27,43.36,787844.0,40.842,40.8797,40.7854,40.8702,787844.0
2018-03-27 11:15:00,43.36,43.38,43.3,43.33,718804.0,40.8702,40.8891,40.8137,40.842,718804.0
2018-03-27 11:20:00,43.33,43.35,43.25,43.29,724020.0,40.842,40.8608,40.7666,40.8043,724020.0
2018-03-27 11:25:00,43.3,43.35,43.27,43.35,920004.0,40.8137,40.8608,40.7854,40.8608,920004.0
2018-03-27 11:30:00,43.36,43.48,43.35,43.46,1419984.0,40.8702,40.9834,40.8608,40.9645,1419984.0
2018-03-27 11:35:00,43.46,43.57,43.39,43.55,1188436.0,40.9645,41.0682,40.8985,41.0493,1188436.0
2018-03-27 11:40:00,43.55,43.62,43.51,43.6,1289888.0,41.0493,41.1153,41.0116,41.0965,1289888.0
2018-03-27 11:45:00,43.6,43.63,43.54,43.63,1094432.0,41.0965,41.1247,41.0399,41.1247,1094432.0
2018-03-27 11:50:00,43.63,43.65,43.55,43.59,938080.0,41.1247,41.1436,41.0493,41.087,938080.0
2018-03-27 11:55:00,43.6,43.61,43.54,43.58,739556.0,41.0965,41.1059,41.0399,41.0776,739556.0
2018-03-27 12:00:00,43.59,43.65,43.55,43.63,596592.0,41.087,41.1436,41.0493,41.1247,596592.0
2018-03-27 12:05:00,43.63,43.67,43.48,43.5,1068508.0,41.1247,41.1624,40.9834,41.0022,1068508.0
2018-03-27 12:10:00,43.5,43.54,43.47,43.52,695656.0,41.0022,41.0399,40.9739,41.0211,695656.0
2018-03-27 12:15:00,43.53,43.53,43.45,43.49,613312.0,41.0305,41.0305,40.9551,40.9928,613312.0
2018-03-27 12:20:00,43.5,43.51,43.38,43.4,794304.0,41.0022,41.0116,40.8891,40.9079,794304.0
2018-03-27 12:25:00,43.39,43.4,43.28,43.34,1064576.0,40.8985,40.9079,40.7948,40.8514,1064576.0
2018-03-27 12:30:00,43.33,43.33,43.15,43.26,1561240.0,40.842,40.842,40.6723,40.776,1561240.0
2018-03-27 12:35:00,43.26,43.28,43.21,43.26,940220.0,40.776,40.7948,40.7289,40.776,940220.0
2018-03-27 12:40:00,43.26,43.35,43.22,43.31,1200448.0,40.776,40.8608,40.7383,40.8231,1200448.0
2018-03-27 12:45:00,43.31,43.41,43.28,43.35,1297200.0,40.8231,40.9174,40.7948,40.8608,1297200.0
2018-03-27 12:50:00,43.35,43.36,43.22,43.27,872476.0,40.8608,40.8702,40.7383,40.7854,872476.0
2018-03-27 12:55:00,43.27,43.32,43.18,43.31,1375124.0,40.7854,40.8325,40.7006,40.8231,1375124.0
2018-03-27 13:00:00,43.31,43.37,43.27,43.31,1028372.0,40.8231,40.8797,40.7854,40.8231,1028372.0
2018-03-27 13:05:00,43.31,43.33,43.27,43.31,596692.0,40.8231,40.842,40.7854,40.8231,596692.0
2018-03-27 13:10:00,43.31,43.37,43.22,43.36,616808.0,40.8231,40.8797,40.7383,40.8702,616808.0
2018-03-27 13:15:00,43.36,43.41,43.34,43.35,625376.0,40.8702,40.9174,40.8514,40.8608,625376.0
2018-03-27 13:20:00,43.35,43.36,43.25,43.27,677752.0,40.8608,40.8702,40.7666,40.7854,677752.0
2018-03-27 13:25:00,43.27,43.32,43.24,43.25,612660.0,40.7854,40.8325,40.7571,40.7666,612660.0
2018-03-27 13:30:00,43.25,43.29,43.19,43.23,832728.0,40.7666,40.8043,40.71,40.7477,832728.0
2018-03-27 13:35:00,43.23,43.23,43.04,43.07,1925708.0,40.7477,40.7477,40.5686,40.5969,1925708.0
2018-03-27 13:40:00,43.07,43.14,43.04,43.13,1290424.0,40.5969,40.6629,40.5686,40.6535,1290424.0
2018-03-27 13:45:00,43.13,43.15,43.0,43.0,1228980.0,40.6535,40.6723,40.5309,40.5309,1228980.0
2018-03-27 13:50:00,43.01,43.01,42.84,42.9,2211640.0,40.5403,40.5403,40.3801,40.4367,2211640.0
2018-03-27 13:55:00,42.9,42.97,42.85,42.94,1249008.0,40.4367,40.5026,40.3895,40.4744,1249008.0
2018-03-27 14:00:00,42.94,42.94,42.68,42.72,1785092.0,40.4744,40.4744,40.2293,40.267,1785092.0
2018-03-27 14:05:00,42.72,42.77,42.67,42.68,2254720.0,40.267,40.3141,40.2199,40.2293,2254720.0
2018-03-27 14:10:00,42.68,42.81,42.59,42.77,2400112.0,40.2293,40.3518,40.1445,40.3141,2400112.0
2018-03-27 14:15:00,42.77,42.92,42.77,42.9,1611636.0,40.3141,40.4555,40.3141,40.4367,1611636.0
2018-03-27 14:20:00,42.9,42.95,42.8,42.82,1724360.0,40.4367,40.4838,40.3424,40.3613,1724360.0
2018-03-27 14:25:00,42.83,42.83,42.63,42.65,1244612.0,40.3707,40.3707,40.1822,40.201,1244612.0
2018-03-27 14:30:00,42.65,42.71,42.51,42.69,2791068.0,40.201,40.2576,40.0691,40.2387,2791068.0
2018-03-27 14:35:00,42.69,42.75,42.6,42.74,1211476.0,40.2387,40.2953,40.1539,40.2858,1211476.0
2018-03-27 14:40:00,42.73,42.79,42.7,42.72,920040.0,40.2764,40.333,40.2481,40.267,920040.0
2018-03-27 14:45:00,42.73,42.73,42.52,42.56,1290756.0,40.2764,40.2764,40.0785,40.1162,1290756.0
2018-03-27 14:50:00,42.55,42.62,42.42,42.52,1738796.0,40.1068,40.1727,39.9842,40.0785,1738796.0
2018-03-27 14:55:00,42.51,42.59,42.44,42.47,1554124.0,40.0691,40.1445,40.0031,40.0313,1554124.0
2018-03-27 15:00:00,42.47,42.51,42.31,42.33,1862044.0,40.0313,40.0691,39.8805,39.8994,1862044.0
2018-03-27 15:05:00,42.33,42.35,42.14,42.32,2332308.0,39.8994,39.9182,39.7203,39.89,2332308.0
2018-03-27 15:10:00,42.32,42.38,42.21,42.28,2448748.0,39.89,39.9465,39.7863,39.8523,2448748.0
2018-03-27 15:15:00,42.27,42.45,42.25,42.37,2033252.0,39.8428,40.0125,39.824,39.9371,2033252.0
2018-03-27 15:20:00,42.36,42.38,42.26,42.29,1832180.0,39.9277,39.9465,39.8334,39.8617,1832180.0
2018-03-27 15:25:00,42.29,42.29,42.1,42.1,2008288.0,39.8617,39.8617,39.6826,39.6826,2008288.0
2018-03-27 15:30:00,42.1,42.13,41.77,41.92,3007848.0,39.6826,39.7109,39.3715,39.5129,3007848.0
2018-03-27 15:35:00,41.91,42.09,41.9,42.09,2341564.0,39.5035,39.6732,39.4941,39.6732,2341564.0
2018-03-27 15:40:00,42.08,42.08,41.84,41.84,2501028.0,39.6637,39.6637,39.4375,39.4375,2501028.0
2018-03-27 15:45:00,41.85,41.97,41.75,41.8,3431816.0,39.447,39.5601,39.3527,39.3998,3431816.0
2018-03-27 15:50:00,41.8,42.06,41.78,41.94,2968880.0,39.3998,39.6449,39.381,39.5318,2968880.0
2018-03-27 15:55:00,41.94,42.13,41.88,42.12,5597668.0,39.5318,39.7109,39.4752,39.7014,5597668.0
2018-03-28 09:30:00,41.78,41.95,41.63,41.81,6592936.0,39.381,39.5412,39.2396,39.4092,6592936.0
2018-03-28 09:35:00,41.81,41.88,41.44,41.48,3598440.0,39.4092,39.4752,39.0605,39.0982,3598440.0
2018-03-28 09:40:00,41.48,41.52,41.3,41.48,4092712.0,39.0982,39.1359,38.9285,39.0982,4092712.0
2018-03-28 09:45:00,41.49,41.67,41.34,41.65,2643844.0,39.1076,39.2773,38.9662,39.2584,2643844.0
2018-03-28 09:50:00,41.65,41.81,41.55,41.76,2511604.0,39.2584,39.4092,39.1642,39.3621,2511604.0
2018-03-28 09:55:00,41.76,41.76,41.59,41.74,1623868.0,39.3621,39.3621,39.2019,39.3433,1623868.0
2018-03-28 10:00:00,41.74,41.92,41.64,41.88,2416984.0,39.3433,39.5129,39.249,39.4752,2416984.0
2018-03-28 10:05:00,41.88,41.94,41.74,41.82,1653448.0,39.4752,39.5318,39.3433,39.4187,1653448.0
2018-03-28 10:10:00,41.83,41.83,41.62,41.67,1801864.0,39.4281,39.4281,39.2302,39.2773,1801864.0
2018-03-28 10:15:00,41.66,41.73,41.58,41.63,1457104.0,39.2679,39.3338,39.1925,39.2396,1457104.0
2018-03-28 10:20:00,41.63,41.73,41.53,41.57,1393444.0,39.2396,39.3338,39.1453,39.183,1393444.0
2018-03-28 10:25:00,41.57,41.69,41.54,41.66,1229920.0,39.183,39.2961,39.1548,39.2679,1229920.0
2018-03-28 10:30:00,41.66,41.81,41.65,41.66,1707188.0,39.2679,39.4092,39.2584,39.2679,1707188.0
2018-03-28 10:35:00,41.65,41.71,41.56,41.63,1460800.0,39.2584,39.315,39.1736,39.2396,1460800.0
2018-03-28 10:40:00,41.63,41.63,41.5,41.58,1890028.0,39.2396,39.2396,39.117,39.1925,1890028.0
2018-03-28 10:45:00,41.59,41.59,41.34,41.44,2276240.0,39.2019,39.2019,38.9662,39.0605,2276240.0
2018-03-28 10:50:00,41.43,41.64,41.35,41.6,2123168.0,39.0511,39.249,38.9757,39.2113,2123168.0
2018-03-28 10:55:00,41.61,41.68,41.54,41.63,1502824.0,39.2207,39.2867,39.1548,39.2396,1502824.0
2018-03-28 11:00:00,41.63,41.77,41.63,41.67,1790228.0,39.2396,39.3715,39.2396,39.2773,1790228.0
2018-03-28 11:05:00,41.67,41.84,41.66,41.8,1372224.0,39.2773,39.4375,39.2679,39.3998,1372224.0
2018-03-28 11:10:00,41.8,41.87,41.74,41.76,2015708.0,39.3998,39.4658,39.3433,39.3621,2015708.0
2018-03-28 11:15:00,41.76,41.86,41.68,41.83,1897052.0,39.3621,39.4564,39.2867,39.4281,1897052.0
2018-03-28 11:20:00,41.83,41.84,41.67,41.73,1359932.0,39.4281,39.4375,39.2773,39.3338,1359932.0
2018-03-28 11:25:00,41.72,41.87,41.67,41.7,1265660.0,39.3244,39.4658,39.2773,39.3056,1265660.0
2018-03-28 11:30:00,41.71,41.83,41.67,41.77,1485212.0,39.315,39.4281,39.2773,39.3715,1485212.0
2018-03-28 11:35:00,41.79,42.0,41.79,41.96,1787808.0,39.3904,39.5883,39.3904,39.5506,1787808.0
2018-03-28 11:40:00,41.95,42.24,41.93,42.23,2326452.0,39.5412,39.8146,39.5224,39.8051,2326452.0
2018-03-28 11:45:00,42.23,42.24,42.03,42.09,1839988.0,39.8051,39.8146,39.6166,39.6732,1839988.0
2018-03-28 11:50:00,42.09,42.11,41.92,41.92,1708476.0,39.6732,39.692,39.5129,39.5129,1708476.0
2018-03-28 11:55:00,41.93,42.14,41.93,42.0,1154672.0,39.5224,39.7203,39.5224,39.5883,1154672.0
2018-03-28 12:00:00,42.01,42.12,41.95,41.97,1026636.0,39.5978,39.7014,39.5412,39.5601,1026636.0
2018-03-28 12:05:00,41.97,42.1,41.96,42.07,1149032.0,39.5601,39.6826,39.5506,39.6543,1149032.0
2018-03-28 12:10:00,42.07,42.32,42.07,42.31,2287852.0,39.6543,39.89,39.6543,39.8805,2287852.0
2018-03-28 12:15:00,42.31,42.47,42.25,42.47,1709808.0,39.8805,40.0313,39.824,40.0313,1709808.0
2018-03-28 12:20:00,42.47,42.51,42.32,42.34,2312692.0,40.0313,40.0691,39.89,39.9088,2312692.0
2018-03-28 12:25:00,42.33,42.4,42.16,42.17,1393528.0,39.8994,39.9654,39.7391,39.7486,1393528.0
2018-03-28 12:30:00,42.16,42.22,42.1,42.13,1140228.0,39.7391,39.7957,39.6826,39.7109,1140228.0
2018-03-28 12:35:00,42.12,42.22,42.12,42.18,1083744.0,39.7014,39.7957,39.7014,39.758,1083744.0
2018-03-28 12:40:00,42.2,42.22,42.13,42.15,1174316.0,39.7769,39.7957,39.7109,39.7297,1174316.0
2018-03-28 12:45:00,42.13,42.2,41.94,41.97,1205556.0,39.7109,39.7769,39.5318,39.5601,1205556.0
2018-03-28 12:50:00,41.97,41.99,41.89,41.91,1116268.0,39.5601,39.5789,39.4847,39.5035,1116268.0
2018-03-28 12:55:00,41.91,41.91,41.77,41.8,1145948.0,39.5035,39.5035,39.3715,39.3998,1145948.0
2018-03-28 13:00:00,41.8,41.82,41.68,41.8,1848028.0,39.3998,39.4187,39.2867,39.3998,1848028.0
2018-03-28 13:05:00,41.81,41.95,41.78,41.93,1228984.0,39.4092,39.5412,39.381,39.5224,1228984.0
2018-03-28 13:10:00,41.93,41.94,41.83,41.91,603176.0,39.5224,39.5318,39.4281,39.5035,603176.0
2018-03-28 13:15:00,41.92,41.93,41.8,41.85,693620.0,39.5129,39.5224,39.3998,39.447,693620.0
2018-03-28 13:20:00,41.84,42.1,41.83,42.06,1155132.0,39.4375,39.6826,39.4281,39.6449,1155132.0
2018-03-28 13:25:00,42.06,42.11,41.99,42.01,863956.0,39.6449,39.692,39.5789,39.5978,863956.0
2018-03-28 13:30:00,42.01,42.04,41.82,41.85,1208648.0,39.5978,39.626,39.4187,39.447,1208648.0
2018-03-28 13:35:00,41.85,41.98,41.81,41.96,1064328.0,39.447,39.5695,39.4092,39.5506,1064328.0
2018-03-28 13:40:00,41.95,42.02,41.87,42.0,932356.0,39.5412,39.6072,39.4658,39.5883,932356.0
2018-03-28 13:45:00,41.99,42.19,41.99,42.12,1063960.0,39.5789,39.7674,39.5789,39.7014,1063960.0
2018-03-28 13:50:00,42.13,42.13,41.96,41.99,1064180.0,39.7109,39.7109,39.5506,39.5789,1064180.0
2018-03-28 13:55:00,41.98,42.02,41.91,41.94,918476.0,39.5695,39.6072,39.5035,39.5318,918476.0
2018-03-28 14:00:00,41.94,42.0,41.76,41.83,1238448.0,39.5318,39.5883,39.3621,39.4281,1238448.0
2018-03-28 14:05:00,41.83,41.86,41.74,41.77,993952.0,39.4281,39.4564,39.3433,39.3715,993952.0
2018-03-28 14:10:00,41.78,41.81,41.69,41.79,996416.0,39.381,39.4092,39.2961,39.3904,996416.0
2018-03-28 14:15:00,41.79,41.92,41.79,41.9,794452.0,39.3904,39.5129,39.3904,39.4941,794452.0
2018-03-28 14:20:00,41.9,42.02,41.85,41.85,864884.0,39.4941,39.6072,39.447,39.447,864884.0
2018-03-28 14:25:00,41.85,41.94,41.79,41.8,682348.0,39.447,39.5318,39.3904,39.3998,682348.0
2018-03-28 14:30:00,41.8,41.83,41.72,41.78,1405292.0,39.3998,39.4281,39.3244,39.381,1405292.0
2018-03-28 14:35:00,41.78,41.96,41.74,41.96,1167436.0,39.381,39.5506,39.3433,39.5506,1167436.0
2018-03-28 14:40:00,41.96,42.06,41.81,41.83,1337760.0,39.5506,39.6449,39.4092,39.4281,1337760.0
2018-03-28 14:45:00,41.84,41.85,41.77,41.85,1211012.0,39.4375,39.447,39.3715,39.447,1211012.0
2018-03-28 14:50:00,41.85,41.9,41.8,41.85,980092.0,39.447,39.4941,39.3998,39.447,980092.0
2018-03-28 14:55:00,41.85,41.85,41.72,41.75,1028148.0,39.447,39.447,39.3244,39.3527,1028148.0
2018-03-28 15:00:00,41.75,41.76,41.52,41.54,1647184.0,39.3527,39.3621,39.1359,39.1548,1647184.0
2018-03-28 15:05:00,41.52,41.64,41.48,41.49,1311396.0,39.1359,39.249,39.0982,39.1076,1311396.0
2018-03-28 15:10:00,41.49,41.71,41.49,41.69,1540648.0,39.1076,39.315,39.1076,39.2961,1540648.0
2018-03-28 15:15:00,41.68,41.79,41.66,41.72,1512308.0,39.2867,39.3904,39.2679,39.3244,1512308.0
2018-03-28 15:20:00,41.73,41.87,41.63,41.83,1676684.0,39.3338,39.4658,39.2396,39.4281,1676684.0
2018-03-28 15:25:00,41.84,41.89,41.74,41.87,1209524.0,39.4375,39.4847,39.3433,39.4658,1209524.0
2018-03-28 15:30:00,41.87,41.93,41.78,41.8,1694492.0,39.4658,39.5224,39.381,39.3998,1694492.0
2018-03-28 15:35:00,41.8,41.94,41.77,41.92,2015456.0,39.3998,39.5318,39.3715,39.5129,2015456.0
2018-03-28 15:40:00,41.92,41.94,41.75,41.76,1884080.0,39.5129,39.5318,39.3527,39.3621,1884080.0
2018-03-28 15:45:00,41.76,41.84,41.76,41.8,2159312.0,39.3621,39.4375,39.3621,39.3998,2159312.0
2018-03-28 15:50:00,41.8,41.84,41.7,41.73,2692680.0,39.3998,39.4375,39.3056,39.3338,2692680.0
2018-03-28 15:55:00,41.73,41.73,41.62,41.62,3466648.0,39.3338,39.3338,39.2302,39.2302,3466648.0
2018-03-29 09:30:00,42.01,42.2,41.95,42.01,4127180.0,39.5978,39.7769,39.5412,39.5978,4127180.0
2018-03-29 09:35:00,42.01,42.06,41.88,41.92,2048288.0,39.5978,39.6449,39.4752,39.5129,2048288.0
2018-03-29 09:40:00,41.93,42.02,41.88,41.99,1680576.0,39.5224,39.6072,39.4752,39.5789,1680576.0
2018-03-29 09:45:00,41.98,41.99,41.85,41.88,1762804.0,39.5695,39.5789,39.447,39.4752,1762804.0
2018-03-29 09:50:00,41.88,41.97,41.8,41.87,2252764.0,39.4752,39.5601,39.3998,39.4658,2252764.0
2018-03-29 09:55:00,41.87,41.93,41.73,41.81,1725748.0,39.4658,39.5224,39.3338,39.4092,1725748.0
2018-03-29 10:00:00,41.82,41.92,41.73,41.91,1607104.0,39.4187,39.5129,39.3338,39.5035,1607104.0
2018-03-29 10:05:00,41.92,42.02,41.91,41.93,1719588.0,39.5129,39.6072,39.5035,39.5224,1719588.0
2018-03-29 10:10:00,41.93,42.06,41.91,42.02,1377096.0,39.5224,39.6449,39.5035,39.6072,1377096.0
2018-03-29 10:15:00,42.03,42.09,41.97,42.05,1313820.0,39.6166,39.6732,39.5601,39.6355,1313820.0
2018-03-29 10:20:00,42.04,42.1,41.95,42.09,1292180.0,39.626,39.6826,39.5412,39.6732,1292180.0
2018-03-29 10:25:00,42.09,42.14,42.03,42.12,1389112.0,39.6732,39.7203,39.6166,39.7014,1389112.0
2018-03-29 10:30:00,42.12,42.22,42.1,42.19,1395824.0,39.7014,39.7957,39.6826,39.7674,1395824.0
2018-03-29 10:35:00,42.19,42.24,42.17,42.24,887248.0,39.7674,39.8146,39.7486,39.8146,887248.0
2018-03-29 10:40:00,42.24,42.38,42.2,42.32,1744368.0,39.8146,39.9465,39.7769,39.89,1744368.0
2018-03-29 10:45:00,42.32,42.5,42.32,42.44,1947652.0,39.89,40.0596,39.89,40.0031,1947652.0
2018-03-29 10:50:00,42.44,42.54,42.39,42.49,1843240.0,40.0031,40.0973,39.9559,40.0502,1843240.0
2018-03-29 10:55:00,42.49,42.6,42.46,42.59,1629244.0,40.0502,40.1539,40.0219,40.1445,1629244.0
2018-03-29 11:00:00,42.59,42.63,42.53,42.56,1393356.0,40.1445,40.1822,40.0879,40.1162,1393356.0
2018-03-29 11:05:00,42.56,42.66,42.52,42.58,2211928.0,40.1162,40.2104,40.0785,40.135,2211928.0
2018-03-29 11:10:00,42.59,42.6,42.45,42.47,1262200.0,40.1445,40.1539,40.0125,40.0313,1262200.0
2018-03-29 11:15:00,42.47,42.5,42.39,42.42,1112624.0,40.0313,40.0596,39.9559,39.9842,1112624.0
2018-03-29 11:20:00,42.42,42.44,42.36,42.43,1395588.0,39.9842,40.0031,39.9277,39.9936,1395588.0
2018-03-29 11:25:00,42.43,42.49,42.43,42.45,934628.0,39.9936,40.0502,39.9936,40.0125,934628.0
2018-03-29 11:30:00,42.45,42.46,42.31,42.36,1149824.0,40.0125,40.0219,39.8805,39.9277,1149824.0
2018-03-29 11:35:00,42.37,42.37,42.27,42.29,781912.0,39.9371,39.9371,39.8428,39.8617,781912.0
2018-03-29 11:40:00,42.29,42.39,42.28,42.38,870348.0,39.8617,39.9559,39.8523,39.9465,870348.0
2018-03-29 11:45:00,42.38,42.46,42.34,42.44,733880.0,39.9465,40.0219,39.9088,40.0031,733880.0
2018-03-29 11:50:00,42.44,42.46,42.38,42.43,706416.0,40.0031,40.0219,39.9465,39.9936,706416.0
2018-03-29 11:55:00,42.43,42.47,42.42,42.45,551156.0,39.9936,40.0313,39.9842,40.0125,551156.0
2018-03-29 12:00:00,42.45,42.48,42.3,42.34,926084.0,40.0125,40.0408,39.8711,39.9088,926084.0
2018-03-29 12:05:00,42.33,42.37,42.29,42.32,610716.0,39.8994,39.9371,39.8617,39.89,610716.0
2018-03-29 12:10:00,42.31,42.36,42.27,42.32,611540.0,39.8805,39.9277,39.8428,39.89,611540.0
2018-03-29 12:15:00,42.32,42.45,42.3,42.43,750276.0,39.89,40.0125,39.8711,39.9936,750276.0
2018-03-29 12:20:00,42.43,42.45,42.38,42.41,448356.0,39.9936,40.0125,39.9465,39.9748,448356.0
2018-03-29 12:25:00,42.41,42.51,42.4,42.51,1005904.0,39.9748,40.0691,39.9654,40.0691,1005904.0
2018-03-29 12:30:00,42.52,42.53,42.48,42.49,608632.0,40.0785,40.0879,40.0408,40.0502,608632.0
2018-03-29 12:35:00,42.49,42.55,42.49,42.51,737184.0,40.0502,40.1068,40.0502,40.0691,737184.0
2018-03-29 12:40:00,42.51,42.52,42.41,42.44,579352.0,40.0691,40.0785,39.9748,40.0031,579352.0
2018-03-29 12:45:00,42.44,42.46,42.38,42.4,546060.0,40.0031,40.0219,39.9465,39.9654,546060.0
2018-03-29 12:50:00,42.4,42.54,42.38,42.52,924040.0,39.9654,40.0973,39.9465,40.0785,924040.0
2018-03-29 12:55:00,42.52,42.55,42.49,42.51,695420.0,40.0785,40.1068,40.0502,40.0691,695420.0
2018-03-29 13:00:00,42.51,42.56,42.43,42.45,705652.0,40.0691,40.1162,39.9936,40.0125,705652.0
2018-03-29 13:05:00,42.44,42.45,42.31,42.37,682184.0,40.0031,40.0125,39.8805,39.9371,682184.0
2018-03-29 13:10:00,42.36,42.44,42.35,42.41,519740.0,39.9277,40.0031,39.9182,39.9748,519740.0
2018-03-29 13:15:00,42.41,42.48,42.38,42.46,519612.0,39.9748,40.0408,39.9465,40.0219,519612.0
2018-03-29 13:20:00,42.46,42.51,42.44,42.47,474376.0,40.0219,40.0691,40.0031,40.0313,474376.0
2018-03-29 13:25:00,42.46,42.53,42.44,42.52,476976.0,40.0219,40.0879,40.0031,40.0785,476976.0
2018-03-29 13:30:00,42.53,42.56,42.48,42.53,598252.0,40.0879,40.1162,40.0408,40.0879,598252.0
2018-03-29 13:35:00,42.54,42.58,42.51,42.52,551604.0,40.0973,40.135,40.0691,40.0785,551604.0
2018-03-29 13:40:00,42.52,42.63,42.5,42.62,760672.0,40.0785,40.1822,40.0596,40.1727,760672.0
2018-03-29 13:45:00,42.61,42.62,42.56,42.61,863884.0,40.1633,40.1727,40.1162,40.1633,863884.0
2018-03-29 13:50:00,42.61,42.66,42.61,42.66,962504.0,40.1633,40.2104,40.1633,40.2104,962504.0
2018-03-29 13:55:00,42.66,42.75,42.64,42.67,1032580.0,40.2104,40.2953,40.1916,40.2199,1032580.0
2018-03-29 14:00:00,42.67,42.68,42.57,42.63,601000.0,40.2199,40.2293,40.1256,40.1822,601000.0
2018-03-29 14:05:00,42.62,42.68,42.62,42.66,590496.0,40.1727,40.2293,40.1727,40.2104,590496.0
2018-03-29 14:10:00,42.67,42.75,42.67,42.72,1331820.0,40.2199,40.2953,40.2199,40.267,1331820.0
2018-03-29 14:15:00,42.72,42.73,42.63,42.68,619048.0,40.267,40.2764,40.1822,40.2293,619048.0
2018-03-29 14:20:00,42.68,42.72,42.61,42.61,725128.0,40.2293,40.267,40.1633,40.1633,725128.0
2018-03-29 14:25:00,42.61,42.74,42.61,42.7,679884.0,40.1633,40.2858,40.1633,40.2481,679884.0
2018-03-29 14:30:00,42.7,42.79,42.69,42.77,1011348.0,40.2481,40.333,40.2387,40.3141,1011348.0
2018-03-29 14:35:00,42.77,42.8,42.74,42.76,662472.0,40.3141,40.3424,40.2858,40.3047,662472.0
2018-03-29 14:40:00,42.76,42.83,42.74,42.81,970196.0,40.3047,40.3707,40.2858,40.3518,970196.0
2018-03-29 14:45:00,42.81,42.88,42.81,42.88,1082148.0,40.3518,40.4178,40.3518,40.4178,1082148.0
2018-03-29 14:50:00,42.88,42.88,42.81,42.85,1084540.0,40.4178,40.4178,40.3518,40.3895,1084540.0
2018-03-29 14:55:00,42.85,42.9,42.82,42.83,836236.0,40.3895,40.4367,40.3613,40.3707,836236.0
2018-03-29 15:00:00,42.84,42.91,42.78,42.9,1239880.0,40.3801,40.4461,40.3235,40.4367,1239880.0
2018-03-29 15:05:00,42.89,42.94,42.88,42.92,941244.0,40.4272,40.4744,40.4178,40.4555,941244.0
2018-03-29 15:10:00,42.92,42.94,42.88,42.9,926572.0,40.4555,40.4744,40.4178,40.4367,926572.0
2018-03-29 15:15:00,42.9,42.94,42.87,42.89,970552.0,40.4367,40.4744,40.4084,40.4272,970552.0
2018-03-29 15:20:00,42.88,42.89,42.71,42.71,1238712.0,40.4178,40.4272,40.2576,40.2576,1238712.0
2018-03-29 15:25:00,42.71,42.71,42.56,42.69,1678524.0,40.2576,40.2576,40.1162,40.2387,1678524.0
2018-03-29 15:30:00,42.69,42.7,42.58,42.62,1767864.0,40.2387,40.2481,40.135,40.1727,1767864.0
2018-03-29 15:35:00,42.62,42.62,42.52,42.61,1616728.0,40.1727,40.1727,40.0785,40.1633,1616728.0
2018-03-29 15:40:00,42.61,42.67,42.56,42.58,1363644.0,40.1633,40.2199,40.1162,40.135,1363644.0
2018-03-29 15:45:00,42.59,42.73,42.59,42.7,2148156.0,40.1445,40.2764,40.1445,40.2481,2148156.0
2018-03-29 15:50:00,42.7,42.73,42.31,42.35,5475252.0,40.2481,40.2764,39.8805,39.9182,5475252.0
2018-03-29 15:55:00,42.35,42.36,42.06,42.07,8632948.0,39.9182,39.9277,39.6449,39.6543,8632948.0
2018-04-02 09:30:00,41.95,42.15,41.9,42.09,5124636.0,39.5412,39.7297,39.4941,39.6732,5124636.0
2018-04-02 09:35:00,42.1,42.24,42.09,42.16,3149184.0,39.6826,39.8146,39.6732,39.7391,3149184.0
2018-04-02 09:40:00,42.16,42.18,42.09,42.11,1633944.0,39.7391,39.758,39.6732,39.692,1633944.0
2018-04-02 09:45:00,42.12,42.13,41.94,42.0,2006460.0,39.7014,39.7109,39.5318,39.5883,2006460.0
2018-04-02 09:50:00,41.99,41.99,41.87,41.88,2328212.0,39.5789,39.5789,39.4658,39.4752,2328212.0
2018-04-02 09:55:00,41.89,42.0,41.83,41.97,2033884.0,39.4847,39.5883,39.4281,39.5601,2033884.0
2018-04-02 10:00:00,41.99,41.99,41.81,41.89,1772132.0,39.5789,39.5789,39.4092,39.4847,1772132.0
2018-04-02 10:05:00,41.89,42.0,41.88,41.95,1380060.0,39.4847,39.5883,39.4752,39.5412,1380060.0
2018-04-02 10:10:00,41.95,41.99,41.85,41.89,1092340.0,39.5412,39.5789,39.447,39.4847,1092340.0
2018-04-02 10:15:00,41.89,41.99,41.88,41.95,1066736.0,39.4847,39.5789,39.4752,39.5412,1066736.0
2018-04-02 10:20:00,41.95,41.97,41.86,41.95,1111892.0,39.5412,39.5601,39.4564,39.5412,1111892.0
2018-04-02 10:25:00,41.95,41.95,41.83,41.87,1235112.0,39.5412,39.5412,39.4281,39.4658,1235112.0
2018-04-02 10:30:00,41.87,41.88,41.81,41.82,1179936.0,39.4658,39.4752,39.4092,39.4187,1179936.0
2018-04-02 10:35:00,41.82,41.84,41.74,41.81,1506832.0,39.4187,39.4375,39.3433,39.4092,1506832.0
2018-04-02 10:40:00,41.81,41.89,41.81,41.83,987028.0,39.4092,39.4847,39.4092,39.4281,987028.0
2018-04-02 10:45:00,41.84,41.93,41.81,41.88,910120.0,39.4375,39.5224,39.4092,39.4752,910120.0
2018-04-02 10:50:00,41.88,41.9,41.76,41.77,1196736.0,39.4752,39.4941,39.3621,39.3715,1196736.0
2018-04-02 10:55:00,41.77,41.81,41.71,41.74,930120.0,39.3715,39.4092,39.315,39.3433,930120.0
2018-04-02 11:00:00,41.74,41.76,41.64,41.69,1353344.0,39.3433,39.3621,39.249,39.2961,1353344.0
2018-04-02 11:05:00,41.68,41.71,41.56,41.71,1827628.0,39.2867,39.315,39.1736,39.315,1827628.0
2018-04-02 11:10:00,41.71,41.72,41.63,41.65,888360.0,39.315,39.3244,39.2396,39.2584,888360.0
2018-04-02 11:15:00,41.65,41.74,41.58,41.71,1301692.0,39.2584,39.3433,39.1925,39.315,1301692.0
2018-04-02 11:20:00,41.71,41.78,41.66,41.77,1220844.0,39.315,39.381,39.2679,39.3715,1220844.0
2018-04-02 11:25:00,41.77,41.78,41.67,41.74,890856.0,39.3715,39.381,39.2773,39.3433,890856.0
2018-04-02 11:30:00,41.74,41.75,41.58,41.58,857860.0,39.3433,39.3527,39.1925,39.1925,857860.0
2018-04-02 11:35:00,41.59,41.6,41.3,41.41,2085184.0,39.2019,39.2113,38.9285,39.0322,2085184.0
2018-04-02 11:40:00,41.41,41.46,41.23,41.38,3160884.0,39.0322,39.0793,38.8626,39.0039,3160884.0
2018-04-02 11:45:00,41.4,41.46,41.31,41.39,1376140.0,39.0228,39.0793,38.938,39.0134,1376140.0
2018-04-02 11:50:00,41.39,41.4,41.2,41.33,2125672.0,39.0134,39.0228,38.8343,38.9568,2125672.0
2018-04-02 11:55:00,41.34,41.44,41.3,41.34,1512588.0,38.9662,39.0605,38.9285,38.9662,1512588.0
2018-04-02 12:00:00,41.33,41.37,41.23,41.34,1584720.0,38.9568,38.9945,38.8626,38.9662,1584720.0
2018-04-02 12:05:00,41.34,41.35,41.22,41.31,1140212.0,38.9662,38.9757,38.8531,38.938,1140212.0
2018-04-02 12:10:00,41.31,41.37,41.19,41.34,1476348.0,38.938,38.9945,38.8248,38.9662,1476348.0
2018-04-02 12:15:00,41.34,41.47,41.28,41.4,1442872.0,38.9662,39.0888,38.9097,39.0228,1442872.0
2018-04-02 12:20:00,41.39,41.47,41.36,41.41,1000648.0,39.0134,39.0888,38.9851,39.0322,1000648.0
2018-04-02 12:25:00,41.41,41.55,41.35,41.52,1680636.0,39.0322,39.1642,38.9757,39.1359,1680636.0
2018-04-02 12:30:00,41.52,41.62,41.5,41.58,1232112.0,39.1359,39.2302,39.117,39.1925,1232112.0
2018-04-02 12:35:00,41.57,41.6,41.48,41.49,1179156.0,39.183,39.2113,39.0982,39.1076,1179156.0
2018-04-02 12:40:00,41.5,41.64,41.46,41.61,1201972.0,39.117,39.249,39.0793,39.2207,1201972.0
2018-04-02 12:45:00,41.61,41.62,41.53,41.55,917668.0,39.2207,39.2302,39.1453,39.1642,917668.0
2018-04-02 12:50:00,41.55,41.57,41.44,41.47,971140.0,39.1642,39.183,39.0605,39.0888,971140.0
2018-04-02 12:55:00,41.48,41.49,41.38,41.43,812612.0,39.0982,39.1076,39.0039,39.0511,812612.0
2018-04-02 13:00:00,41.43,41.48,41.34,41.35,1066228.0,39.0511,39.0982,38.9662,38.9757,1066228.0
2018-04-02 13:05:00,41.35,41.42,41.33,41.33,631424.0,38.9757,39.0416,38.9568,38.9568,631424.0
2018-04-02 13:10:00,41.33,41.42,41.28,41.3,729408.0,38.9568,39.0416,38.9097,38.9285,729408.0
2018-04-02 13:15:00,41.3,41.35,41.29,41.3,700456.0,38.9285,38.9757,38.9191,38.9285,700456.0
2018-04-02 13:20:00,41.3,41.33,41.25,41.27,770984.0,38.9285,38.9568,38.8814,38.9003,770984.0
2018-04-02 13:25:00,41.28,41.29,41.21,41.23,1108256.0,38.9097,38.9191,38.8437,38.8626,1108256.0
2018-04-02 13:30:00,41.23,41.42,41.22,41.42,1611088.0,38.8626,39.0416,38.8531,39.0416,1611088.0
2018-04-02 13:35:00,41.42,41.47,41.38,41.41,877908.0,39.0416,39.0888,39.0039,39.0322,877908.0
2018-04-02 13:40:00,41.41,41.41,41.3,41.32,1245052.0,39.0322,39.0322,38.9285,38.9474,1245052.0
2018-04-02 13:45:00,41.32,41.44,41.31,41.41,1276696.0,38.9474,39.0605,38.938,39.0322,1276696.0
2018-04-02 13:50:00,41.41,41.45,41.35,41.39,757480.0,39.0322,39.0699,38.9757,39.0134,757480.0
2018-04-02 13:55:00,41.39,41.41,41.3,41.3,958696.0,39.0134,39.0322,38.9285,38.9285,958696.0
2018-04-02 14:00:00,41.3,41.3,41.15,41.18,1981028.0,38.9285,38.9285,38.7871,38.8154,1981028.0
2018-04-02 14:05:00,41.18,41.31,41.12,41.25,1962728.0,38.8154,38.938,38.7589,38.8814,1962728.0
2018-04-02 14:10:00,41.25,41.32,41.17,41.3,1379612.0,38.8814,38.9474,38.806,38.9285,1379612.0
2018-04-02 14:15:00,41.3,41.37,41.26,41.35,1214304.0,38.9285,38.9945,38.8908,38.9757,1214304.0
2018-04-02 14:20:00,41.35,41.43,41.35,41.39,1193928.0,38.9757,39.0511,38.9757,39.0134,1193928.0
2018-04-02 14:25:00,41.39,41.41,41.26,41.3,1068600.0,39.0134,39.0322,38.8908,38.9285,1068600.0
2018-04-02 14:30:00,41.3,41.46,41.25,41.45,1262572.0,38.9285,39.0793,38.8814,39.0699,1262572.0
2018-04-02 14:35:00,41.44,41.46,41.29,41.33,1102840.0,39.0605,39.0793,38.9191,38.9568,1102840.0
2018-04-02 14:40:00,41.33,41.33,41.22,41.26,1133400.0,38.9568,38.9568,38.8531,38.8908,1133400.0
2018-04-02 14:45:00,41.27,41.38,41.25,41.37,1050412.0,38.9003,39.0039,38.8814,38.9945,1050412.0
2018-04-02 14:50:00,41.37,41.53,41.35,41.51,1301672.0,38.9945,39.1453,38.9757,39.1265,1301672.0
2018-04-02 14:55:00,41.5,41.52,41.42,41.52,1450296.0,39.117,39.1359,39.0416,39.1359,1450296.0
2018-04-02 15:00:00,41.52,41.6,41.47,41.51,1757084.0,39.1359,39.2113,39.0888,39.1265,1757084.0
2018-04-02 15:05:00,41.51,41.57,41.47,41.53,1348512.0,39.1265,39.183,39.0888,39.1453,1348512.0
2018-04-02 15:10:00,41.53,41.65,41.51,41.62,1441828.0,39.1453,39.2584,39.1265,39.2302,1441828.0
2018-04-02 15:15:00,41.61,41.65,41.54,41.64,1327796.0,39.2207,39.2584,39.1548,39.249,1327796.0
2018-04-02 15:20:00,41.64,41.68,41.48,41.52,1611428.0,39.249,39.2867,39.0982,39.1359,1611428.0
2018-04-02 15:25:00,41.52,41.53,41.45,41.51,1412232.0,39.1359,39.1453,39.0699,39.1265,1412232.0
2018-04-02 15:30:00,41.51,41.58,41.33,41.34,1885088.0,39.1265,39.1925,38.9568,38.9662,1885088.0
2018-04-02 15:35:00,41.34,41.51,41.34,41.44,1453640.0,38.9662,39.1265,38.9662,39.0605,1453640.0
2018-04-02 15:40:00,41.44,41.56,41.38,41.55,1739328.0,39.0605,39.1736,39.0039,39.1642,1739328.0
2018-04-02 15:45:00,41.54,41.7,41.54,41.59,2719952.0,39.1548,39.3056,39.1548,39.2019,2719952.0
2018-04-02 15:50:00,41.58,41.77,41.58,41.74,2467020.0,39.1925,39.3715,39.1925,39.3433,2467020.0
2018-04-02 15:55:00,41.73,41.75,41.55,41.62,4303220.0,39.3338,39.3527,39.1642,39.2302,4303220.0
2018-04-03 09:30:00,41.92,41.95,41.64,41.67,4643484.0,39.5129,39.5412,39.249,39.2773,4643484.0
2018-04-03 09:35:00,41.67,41.92,41.64,41.92,2325028.0,39.2773,39.5129,39.249,39.5129,2325028.0
2018-04-03 09:40:00,41.92,41.95,41.72,41.73,2835596.0,39.5129,39.5412,39.3244,39.3338,2835596.0
2018-04-03 09:45:00,41.73,41.9,41.69,41.85,2448724.0,39.3338,39.4941,39.2961,39.447,2448724.0
2018-04-03 09:50:00,41.85,41.86,41.71,41.79,1290248.0,39.447,39.4564,39.315,39.3904,1290248.0
2018-04-03 09:55:00,41.8,41.81,41.6,41.68,1523276.0,39.3998,39.4092,39.2113,39.2867,1523276.0
2018-04-03 10:00:00,41.68,41.69,41.57,41.67,1269528.0,39.2867,39.2961,39.183,39.2773,1269528.0
2018-04-03 10:05:00,41.66,41.67,41.44,41.48,2107896.0,39.2679,39.2773,39.0605,39.0982,2107896.0
2018-04-03 10:10:00,41.48,41.49,41.36,41.38,1933024.0,39.0982,39.1076,38.9851,39.0039,1933024.0
2018-04-03 10:15:00,41.39,41.41,41.3,41.31,1665972.0,39.0134,39.0322,38.9285,38.938,1665972.0
2018-04-03 10:20:00,41.31,41.35,41.22,41.32,1866504.0,38.938,38.9757,38.8531,38.9474,1866504.0
2018-04-03 10:25:00,41.32,41.38,41.29,41.34,1673076.0,38.9474,39.0039,38.9191,38.9662,1673076.0
2018-04-03 10:30:00,41.34,41.46,41.32,41.46,2488920.0,38.9662,39.0793,38.9474,39.0793,2488920.0
2018-04-03 10:35:00,41.46,41.46,41.31,41.32,1261496.0,39.0793,39.0793,38.938,38.9474,1261496.0
2018-04-03 10:40:00,41.32,41.37,41.31,41.32,1708240.0,38.9474,38.9945,38.938,38.9474,1708240.0
2018-04-03 10:45:00,41.32,41.5,41.29,41.4,1824232.0,38.9474,39.117,38.9191,39.0228,1824232.0
2018-04-03 10:50:00,41.4,41.54,41.37,41.52,1180728.0,39.0228,39.1548,38.9945,39.1359,1180728.0
2018-04-03 10:55:00,41.52,41.67,41.49,41.62,2105412.0,39.1359,39.2773,39.1076,39.2302,2105412.0
2018-04-03 11:00:00,41.62,41.75,41.61,41.67,1436364.0,39.2302,39.3527,39.2207,39.2773,1436364.0
2018-04-03 11:05:00,41.67,41.9,41.67,41.84,2005392.0,39.2773,39.4941,39.2773,39.4375,2005392.0
2018-04-03 11:10:00,41.84,41.87,41.72,41.72,1386840.0,39.4375,39.4658,39.3244,39.3244,1386840.0
2018-04-03 11:15:00,41.72,41.77,41.68,41.74,1095056.0,39.3244,39.3715,39.2867,39.3433,1095056.0
2018-04-03 11:20:00,41.74,41.77,41.71,41.73,742856.0,39.3433,39.3715,39.315,39.3338,742856.0
2018-04-03 11:25:00,41.73,41.77,41.68,41.69,821892.0,39.3338,39.3715,39.2867,39.2961,821892.0
2018-04-03 11:30:00,41.69,41.74,41.58,41.63,1182464.0,39.2961,39.3433,39.1925,39.2396,1182464.0
2018-04-03 11:35:00,41.64,41.68,41.59,41.64,815808.0,39.249,39.2867,39.2019,39.249,815808.0
2018-04-03 11:40:00,41.64,41.69,41.6,41.67,623260.0,39.249,39.2961,39.2113,39.2773,623260.0
2018-04-03 11:45:00,41.67,41.73,41.57,41.57,744504.0,39.2773,39.3338,39.183,39.183,744504.0
2018-04-03 11:50:00,41.57,41.57,41.48,41.54,1067908.0,39.183,39.183,39.0982,39.1548,1067908.0
2018-04-03 11:55:00,41.55,41.55,41.43,41.43,705036.0,39.1642,39.1642,39.0511,39.0511,705036.0
2018-04-03 12:00:00,41.43,41.54,41.43,41.52,592316.0,39.0511,39.1548,39.0511,39.1359,592316.0
2018-04-03 12:05:00,41.52,41.56,41.49,41.54,567900.0,39.1359,39.1736,39.1076,39.1548,567900.0
2018-04-03 12:10:00,41.54,41.54,41.45,41.47,714392.0,39.1548,39.1548,39.0699,39.0888,714392.0
2018-04-03 12:15:00,41.47,41.51,41.41,41.45,672772.0,39.0888,39.1265,39.0322,39.0699,672772.0
2018-04-03 12:20:00,41.46,41.47,41.34,41.37,899316.0,39.0793,39.0888,38.9662,38.9945,899316.0
2018-04-03 12:25:00,41.37,41.47,41.35,41.45,856296.0,38.9945,39.0888,38.9757,39.0699,856296.0
2018-04-03 12:30:00,41.45,41.53,41.44,41.52,665976.0,39.0699,39.1453,39.0605,39.1359,665976.0
2018-04-03 12:35:00,41.52,41.55,41.43,41.5,654292.0,39.1359,39.1642,39.0511,39.117,654292.0
2018-04-03 12:40:00,41.51,41.62,41.49,41.58,650844.0,39.1265,39.2302,39.1076,39.1925,650844.0
2018-04-03 12:45:00,41.58,41.6,41.48,41.52,561624.0,39.1925,39.2113,39.0982,39.1359,561624.0
2018-04-03 12:50:00,41.52,41.58,41.46,41.46,488716.0,39.1359,39.1925,39.0793,39.0793,488716.0
2018-04-03 12:55:00,41.46,41.55,41.45,41.53,559656.0,39.0793,39.1642,39.0699,39.1453,559656.0
2018-04-03 13:00:00,41.54,41.55,41.44,41.54,546144.0,39.1548,39.1642,39.0605,39.1548,546144.0
2018-04-03 13:05:00,41.54,41.6,41.52,41.53,594612.0,39.1548,39.2113,39.1359,39.1453,594612.0
2018-04-03 13:10:00,41.54,41.63,41.5,41.52,557768.0,39.1548,39.2396,39.117,39.1359,557768.0
2018-04-03 13:15:00,41.51,41.63,41.5,41.61,509164.0,39.1265,39.2396,39.117,39.2207,509164.0
2018-04-03 13:20:00,41.61,41.75,41.6,41.7,815828.0,39.2207,39.3527,39.2113,39.3056,815828.0
2018-04-03 13:25:00,41.71,41.76,41.69,41.71,589280.0,39.315,39.3621,39.2961,39.315,589280.0
2018-04-03 13:30:00,41.72,41.79,41.69,41.73,768492.0,39.3244,39.3904,39.2961,39.3338,768492.0
2018-04-03 13:35:00,41.73,41.74,41.64,41.64,539132.0,39.3338,39.3433,39.249,39.249,539132.0
2018-04-03 13:40:00,41.65,41.72,41.64,41.69,562912.0,39.2584,39.3244,39.249,39.2961,562912.0
2018-04-03 13:45:00,41.69,41.72,41.6,41.62,426588.0,39.2961,39.3244,39.2113,39.2302,426588.0
2018-04-03 13:50:00,41.62,41.7,41.61,41.69,421728.0,39.2302,39.3056,39.2207,39.2961,421728.0
2018-04-03 13:55:00,41.7,41.76,41.7,41.74,577536.0,39.3056,39.3621,39.3056,39.3433,577536.0
2018-04-03 14:00:00,41.74,41.77,41.68,41.72,564072.0,39.3433,39.3715,39.2867,39.3244,564072.0
2018-04-03 14:05:00,41.72,41.74,41.6,41.67,549216.0,39.3244,39.3433,39.2113,39.2773,549216.0
2018-04-03 14:10:00,41.68,41.68,41.63,41.63,366572.0,39.2867,39.2867,39.2396,39.2396,366572.0
2018-04-03 14:15:00,41.63,41.64,41.53,41.56,664648.0,39.2396,39.249,39.1453,39.1736,664648.0
2018-04-03 14:20:00,41.56,41.63,41.53,41.63,658080.0,39.1736,39.2396,39.1453,39.2396,658080.0
2018-04-03 14:25:00,41.63,41.63,41.52,41.56,693952.0,39.2396,39.2396,39.1359,39.1736,693952.0
2018-04-03 14:30:00,41.55,41.55,41.43,41.47,627732.0,39.1642,39.1642,39.0511,39.0888,627732.0
2018-04-03 14:35:00,41.47,41.51,41.44,41.49,560496.0,39.0888,39.1265,39.0605,39.1076,560496.0
2018-04-03 14:40:00,41.5,41.53,41.4,41.4,588396.0,39.117,39.1453,39.0228,39.0228,588396.0
2018-04-03 14:45:00,41.4,41.74,41.4,41.69,1331012.0,39.0228,39.3433,39.0228,39.2961,1331012.0
2018-04-03 14:50:00,41.69,41.75,41.61,41.71,910724.0,39.2961,39.3527,39.2207,39.315,910724.0
2018-04-03 14:55:00,41.71,41.92,41.7,41.87,1331308.0,39.315,39.5129,39.3056,39.4658,1331308.0
2018-04-03 15:00:00,41.87,41.94,41.79,41.92,2072212.0,39.4658,39.5318,39.3904,39.5129,2072212.0
2018-04-03 15:05:00,41.92,42.11,41.92,42.07,1824208.0,39.5129,39.692,39.5129,39.6543,1824208.0
2018-04-03 15:10:00,42.06,42.13,41.89,41.96,1926560.0,39.6449,39.7109,39.4847,39.5506,1926560.0
2018-04-03 15:15:00,41.96,42.09,41.91,42.08,2090644.0,39.5506,39.6732,39.5035,39.6637,2090644.0
2018-04-03 15:20:00,42.08,42.12,42.0,42.04,1305112.0,39.6637,39.7014,39.5883,39.626,1305112.0
2018-04-03 15:25:00,42.04,42.18,42.01,42.17,1426220.0,39.626,39.758,39.5978,39.7486,1426220.0
2018-04-03 15:30:00,42.17,42.19,42.02,42.05,1218068.0,39.7486,39.7674,39.6072,39.6355,1218068.0
2018-04-03 15:35:00,42.05,42.12,41.97,42.11,1001080.0,39.6355,39.7014,39.5601,39.692,1001080.0
2018-04-03 15:40:00,42.11,42.16,42.08,42.1,1143756.0,39.692,39.7391,39.6637,39.6826,1143756.0
2018-04-03 15:45:00,42.09,42.18,42.01,42.02,1638088.0,39.6732,39.758,39.5978,39.6072,1638088.0
2018-04-03 15:50:00,42.03,42.09,41.97,42.02,1445176.0,39.6166,39.6732,39.5601,39.6072,1445176.0
2018-04-03 15:55:00,42.02,42.15,42.01,42.09,2618504.0,39.6072,39.7297,39.5978,39.6732,2618504.0
2018-04-04 09:30:00,41.22,41.6,41.19,41.58,6028240.0,38.8531,39.2113,38.8248,39.1925,6028240.0
2018-04-04 09:35:00,41.6,41.73,41.53,41.61,2670112.0,39.2113,39.3338,39.1453,39.2207,2670112.0
2018-04-04 09:40:00,41.6,41.69,41.48,41.65,2294664.0,39.2113,39.2961,39.0982,39.2584,2294664.0
2018-04-04 09:45:00,41.65,41.65,41.48,41.52,1390288.0,39.2584,39.2584,39.0982,39.1359,1390288.0
2018-04-04 09:50:00,41.52,41.63,41.46,41.6,1704468.0,39.1359,39.2396,39.0793,39.2113,1704468.0
2018-04-04 09:55:00,41.6,41.65,41.55,41.6,1362160.0,39.2113,39.2584,39.1642,39.2113,1362160.0
2018-04-04 10:00:00,41.6,41.61,41.41,41.53,1873176.0,39.2113,39.2207,39.0322,39.1453,1873176.0
2018-04-04 10:05:00,41.52,41.69,41.48,41.59,1875852.0,39.1359,39.2961,39.0982,39.2019,1875852.0
2018-04-04 10:10:00,41.59,41.75,41.58,41.66,1583328.0,39.2019,39.3527,39.1925,39.2679,1583328.0
2018-04-04 10:15:00,41.66,41.71,41.6,41.64,1337540.0,39.2679,39.315,39.2113,39.249,1337540.0
2018-04-04 10:20:00,41.64,41.64,41.51,41.56,1116880.0,39.249,39.249,39.1265,39.1736,1116880.0
2018-04-04 10:25:00,41.56,41.65,41.56,41.58,1004060.0,39.1736,39.2584,39.1736,39.1925,1004060.0
2018-04-04 10:30:00,41.58,41.63,41.49,41.5,1003400.0,39.1925,39.2396,39.1076,39.117,1003400.0
2018-04-04 10:35:00,41.5,41.59,41.46,41.56,1164772.0,39.117,39.2019,39.0793,39.1736,1164772.0
2018-04-04 10:40:00,41.56,41.6,41.52,41.55,839512.0,39.1736,39.2113,39.1359,39.1642,839512.0
2018-04-04 10:45:00,41.55,41.8,41.53,41.8,1552780.0,39.1642,39.3998,39.1453,39.3998,1552780.0
2018-04-04 10:50:00,41.81,41.87,41.76,41.85,1261972.0,39.4092,39.4658,39.3621,39.447,1261972.0
2018-04-04 10:55:00,41.85,42.02,41.85,42.02,1744060.0,39.447,39.6072,39.447,39.6072,1744060.0
2018-04-04 11:00:00,42.02,42.03,41.93,41.96,1283576.0,39.6072,39.6166,39.5224,39.5506,1283576.0
2018-04-04 11:05:00,41.96,41.96,41.85,41.96,1120244.0,39.5506,39.5506,39.447,39.5506,1120244.0
2018-04-04 11:10:00,41.96,42.02,41.95,41.98,1002240.0,39.5506,39.6072,39.5412,39.5695,1002240.0
2018-04-04 11:15:00,41.98,42.23,41.98,42.19,2087100.0,39.5695,39.8051,39.5695,39.7674,2087100.0
2018-04-04 11:20:00,42.19,42.36,42.19,42.34,2120548.0,39.7674,39.9277,39.7674,39.9088,2120548.0
2018-04-04 11:25:00,42.34,42.38,42.26,42.27,1612764.0,39.9088,39.9465,39.8334,39.8428,1612764.0
2018-04-04 11:30:00,42.26,42.45,42.23,42.37,2114720.0,39.8334,40.0125,39.8051,39.9371,2114720.0
2018-04-04 11:35:00,42.37,42.41,42.32,42.33,1202824.0,39.9371,39.9748,39.89,39.8994,1202824.0
2018-04-04 11:40:00,42.33,42.34,42.27,42.29,1531476.0,39.8994,39.9088,39.8428,39.8617,1531476.0
2018-04-04 11:45:00,42.29,42.36,42.24,42.32,1355260.0,39.8617,39.9277,39.8146,39.89,1355260.0
2018-04-04 11:50:00,42.32,42.33,42.21,42.24,913616.0,39.89,39.8994,39.7863,39.8146,913616.0
2018-04-04 11:55:00,42.25,42.37,42.24,42.35,1263088.0,39.824,39.9371,39.8146,39.9182,1263088.0
2018-04-04 12:00:00,42.35,42.42,42.32,42.41,1022488.0,39.9182,39.9842,39.89,39.9748,1022488.0
2018-04-04 12:05:00,42.41,42.51,42.38,42.49,1817772.0,39.9748,40.0691,39.9465,40.0502,1817772.0
2018-04-04 12:10:00,42.49,42.61,42.49,42.51,1784676.0,40.0502,40.1633,40.0502,40.0691,1784676.0
2018-04-04 12:15:00,42.52,42.57,42.49,42.55,1090936.0,40.0785,40.1256,40.0502,40.1068,1090936.0
2018-04-04 12:20:00,42.55,42.63,42.49,42.58,1227304.0,40.1068,40.1822,40.0502,40.135,1227304.0
2018-04-04 12:25:00,42.57,42.6,42.49,42.51,954512.0,40.1256,40.1539,40.0502,40.0691,954512.0
2018-04-04 12:30:00,42.51,42.52,42.35,42.44,1452104.0,40.0691,40.0785,39.9182,40.0031,1452104.0
2018-04-04 12:35:00,42.44,42.53,42.44,42.48,1021068.0,40.0031,40.0879,40.0031,40.0408,1021068.0
2018-04-04 12:40:00,42.49,42.54,42.41,42.52,835716.0,40.0502,40.0973,39.9748,40.0785,835716.0
2018-04-04 12:45:00,42.52,42.56,42.45,42.45,587728.0,40.0785,40.1162,40.0125,40.0125,587728.0
2018-04-04 12:50:00,42.45,42.48,42.38,42.44,683516.0,40.0125,40.0408,39.9465,40.0031,683516.0
2018-04-04 12:55:00,42.44,42.48,42.4,42.4,516360.0,40.0031,40.0408,39.9654,39.9654,516360.0
2018-04-04 13:00:00,42.4,42.43,42.33,42.35,766168.0,39.9654,39.9936,39.8994,39.9182,766168.0
2018-04-04 13:05:00,42.35,42.39,42.2,42.24,1077112.0,39.9182,39.9559,39.7769,39.8146,1077112.0
2018-04-04 13:10:00,42.24,42.3,42.19,42.3,870944.0,39.8146,39.8711,39.7674,39.8711,870944.0
2018-04-04 13:15:00,42.3,42.32,42.23,42.23,508104.0,39.8711,39.89,39.8051,39.8051,508104.0
2018-04-04 13:20:00,42.23,42.25,42.14,42.17,880184.0,39.8051,39.824,39.7203,39.7486,880184.0
2018-04-04 13:25:00,42.18,42.26,42.12,42.24,872116.0,39.758,39.8334,39.7014,39.8146,872116.0
2018-04-04 13:30:00,42.24,42.27,42.21,42.23,626604.0,39.8146,39.8428,39.7863,39.8051,626604.0
2018-04-04 13:35:00,42.23,42.33,42.23,42.32,886060.0,39.8051,39.8994,39.8051,39.89,886060.0
2018-04-04 13:40:00,42.32,42.4,42.32,42.38,790172.0,39.89,39.9654,39.89,39.9465,790172.0
2018-04-04 13:45:00,42.38,42.38,42.24,42.28,478756.0,39.9465,39.9465,39.8146,39.8523,478756.0
2018-04-04 13:50:00,42.28,42.32,42.25,42.3,429964.0,39.8523,39.89,39.824,39.8711,429964.0
2018-04-04 13:55:00,42.3,42.37,42.3,42.35,735008.0,39.8711,39.9371,39.8711,39.9182,735008.0
2018-04-04 14:00:00,42.37,42.41,42.34,42.39,619548.0,39.9371,39.9748,39.9088,39.9559,619548.0
2018-04-04 14:05:00,42.39,42.48,42.39,42.47,967704.0,39.9559,40.0408,39.9559,40.0313,967704.0
2018-04-04 14:10:00,42.47,42.55,42.46,42.53,1085196.0,40.0313,40.1068,40.0219,40.0879,1085196.0
2018-04-04 14:15:00,42.54,42.61,42.52,42.57,1363952.0,40.0973,40.1633,40.0785,40.1256,1363952.0
2018-04-04 14:20:00,42.58,42.66,42.55,42.63,970744.0,40.135,40.2104,40.1068,40.1822,970744.0
2018-04-04 14:25:00,42.64,42.72,42.59,42.71,1121108.0,40.1916,40.267,40.1445,40.2576,1121108.0
2018-04-04 14:30:00,42.72,42.74,42.65,42.66,1193092.0,40.267,40.2858,40.201,40.2104,1193092.0
2018-04-04 14:35:00,42.67,42.67,42.56,42.6,1030072.0,40.2199,40.2199,40.1162,40.1539,1030072.0
2018-04-04 14:40:00,42.6,42.75,42.55,42.71,1079216.0,40.1539,40.2953,40.1068,40.2576,1079216.0
2018-04-04 14:45:00,42.71,42.74,42.62,42.67,849700.0,40.2576,40.2858,40.1727,40.2199,849700.0
2018-04-04 14:50:00,42.67,42.74,42.66,42.71,798084.0,40.2199,40.2858,40.2104,40.2576,798084.0
2018-04-04 14:55:00,42.7,42.75,42.67,42.73,1333196.0,40.2481,40.2953,40.2199,40.2764,1333196.0
2018-04-04 15:00:00,42.73,42.81,42.71,42.77,2365776.0,40.2764,40.3518,40.2576,40.3141,2365776.0
2018-04-04 15:05:00,42.77,42.85,42.76,42.84,1109456.0,40.3141,40.3895,40.3047,40.3801,1109456.0
2018-04-04 15:10:00,42.84,42.85,42.74,42.74,1457296.0,40.3801,40.3895,40.2858,40.2858,1457296.0
2018-04-04 15:15:00,42.74,42.8,42.67,42.67,1531792.0,40.2858,40.3424,40.2199,40.2199,1531792.0
2018-04-04 15:20:00,42.67,42.81,42.67,42.79,1782852.0,40.2199,40.3518,40.2199,40.333,1782852.0
2018-04-04 15:25:00,42.79,42.81,42.73,42.81,1532604.0,40.333,40.3518,40.2764,40.3518,1532604.0
2018-04-04 15:30:00,42.81,42.87,42.81,42.85,1872840.0,40.3518,40.4084,40.3518,40.3895,1872840.0
2018-04-04 15:35:00,42.85,42.92,42.84,42.89,1759372.0,40.3895,40.4555,40.3801,40.4272,1759372.0
2018-04-04 15:40:00,42.89,42.94,42.85,42.85,1582288.0,40.4272,40.4744,40.3895,40.3895,1582288.0
2018-04-04 15:45:00,42.86,42.93,42.84,42.9,2224276.0,40.399,40.4649,40.3801,40.4367,2224276.0
2018-04-04 15:50:00,42.91,43.0,42.91,42.96,2200940.0,40.4461,40.5309,40.4461,40.4932,2200940.0
2018-04-04 15:55:00,42.96,43.0,42.88,42.88,4632696.0,40.4932,40.5309,40.4178,40.4178,4632696.0
2018-04-05 09:30:00,43.15,43.37,43.02,43.32,5018700.0,40.6723,40.8797,40.5498,40.8325,5018700.0
2018-04-05 09:35:00,43.33,43.35,43.24,43.26,2646268.0,40.842,40.8608,40.7571,40.776,2646268.0
2018-04-05 09:40:00,43.27,43.39,43.24,43.35,2672424.0,40.7854,40.8985,40.7571,40.8608,2672424.0
2018-04-05 09:45:00,43.35,43.36,43.15,43.21,2772568.0,40.8608,40.8702,40.6723,40.7289,2772568.0
2018-04-05 09:50:00,43.21,43.26,43.15,43.25,1560916.0,40.7289,40.776,40.6723,40.7666,1560916.0
2018-04-05 09:55:00,43.25,43.28,43.2,43.25,1456752.0,40.7666,40.7948,40.7194,40.7666,1456752.0
2018-04-05 10:00:00,43.24,43.25,43.13,43.14,1506056.0,40.7571,40.7666,40.6535,40.6629,1506056.0
2018-04-05 10:05:00,43.15,43.26,43.14,43.2,1468368.0,40.6723,40.776,40.6629,40.7194,1468368.0
2018-04-05 10:10:00,43.2,43.25,43.16,43.24,1018704.0,40.7194,40.7666,40.6817,40.7571,1018704.0
2018-04-05 10:15:00,43.24,43.24,43.11,43.12,1169472.0,40.7571,40.7571,40.6346,40.644,1169472.0
2018-04-05 10:20:00,43.12,43.16,43.09,43.15,1207916.0,40.644,40.6817,40.6157,40.6723,1207916.0
2018-04-05 10:25:00,43.15,43.21,43.13,43.19,1099812.0,40.6723,40.7289,40.6535,40.71,1099812.0
2018-04-05 10:30:00,43.19,43.24,43.18,43.2,1231852.0,40.71,40.7571,40.7006,40.7194,1231852.0
2018-04-05 10:35:00,43.2,43.22,43.15,43.19,735780.0,40.7194,40.7383,40.6723,40.71,735780.0
2018-04-05 10:40:00,43.19,43.2,43.13,43.19,771356.0,40.71,40.7194,40.6535,40.71,771356.0
2018-04-05 10:45:00,43.19,43.21,43.12,43.18,744968.0,40.71,40.7289,40.644,40.7006,744968.0
2018-04-05 10:50:00,43.18,43.24,43.16,43.23,975236.0,40.7006,40.7571,40.6817,40.7477,975236.0
2018-04-05 10:55:00,43.24,43.27,43.2,43.23,993236.0,40.7571,40.7854,40.7194,40.7477,993236.0
2018-04-05 11:00:00,43.23,43.34,43.22,43.33,1115264.0,40.7477,40.8514,40.7383,40.842,1115264.0
2018-04-05 11:05:00,43.33,43.41,43.32,43.4,1471832.0,40.842,40.9174,40.8325,40.9079,1471832.0
2018-04-05 11:10:00,43.39,43.47,43.39,43.42,1461052.0,40.8985,40.9739,40.8985,40.9268,1461052.0
2018-04-05 11:15:00,43.42,43.43,43.34,43.4,880744.0,40.9268,40.9362,40.8514,40.9079,880744.0
2018-04-05 11:20:00,43.4,43.46,43.38,43.44,970596.0,40.9079,40.9645,40.8891,40.9457,970596.0
2018-04-05 11:25:00,43.44,43.46,43.41,43.43,795464.0,40.9457,40.9645,40.9174,40.9362,795464.0
2018-04-05 11:30:00,43.43,43.5,43.41,43.49,1001188.0,40.9362,41.0022,40.9174,40.9928,1001188.0
2018-04-05 11:35:00,43.49,43.5,43.46,43.47,661952.0,40.9928,41.0022,40.9645,40.9739,661952.0
2018-04-05 11:40:00,43.47,43.5,43.45,43.45,1135700.0,40.9739,41.0022,40.9551,40.9551,1135700.0
2018-04-05 11:45:00,43.45,43.48,43.42,43.47,1182868.0,40.9551,40.9834,40.9268,40.9739,1182868.0
2018-04-05 11:50:00,43.47,43.52,43.42,43.48,1562800.0,40.9739,41.0211,40.9268,40.9834,1562800.0
2018-04-05 11:55:00,43.49,43.55,43.45,43.54,1065224.0,40.9928,41.0493,40.9551,41.0399,1065224.0
2018-04-05 12:00:00,43.54,43.56,43.51,43.52,1053312.0,41.0399,41.0588,41.0116,41.0211,1053312.0
2018-04-05 12:05:00,43.53,43.54,43.44,43.44,1048268.0,41.0305,41.0399,40.9457,40.9457,1048268.0
2018-04-05 12:10:00,43.45,43.48,43.42,43.47,581152.0,40.9551,40.9834,40.9268,40.9739,581152.0
2018-04-05 12:15:00,43.48,43.48,43.31,43.36,1283908.0,40.9834,40.9834,40.8231,40.8702,1283908.0
2018-04-05 12:20:00,43.36,43.4,43.29,43.31,619680.0,40.8702,40.9079,40.8043,40.8231,619680.0
2018-04-05 12:25:00,43.31,43.38,43.3,43.35,640372.0,40.8231,40.8891,40.8137,40.8608,640372.0
2018-04-05 12:30:00,43.35,43.38,43.26,43.33,642088.0,40.8608,40.8891,40.776,40.842,642088.0
2018-04-05 12:35:00,43.33,43.35,43.29,43.34,524240.0,40.842,40.8608,40.8043,40.8514,524240.0
2018-04-05 12:40:00,43.34,43.37,43.29,43.29,708676.0,40.8514,40.8797,40.8043,40.8043,708676.0
2018-04-05 12:45:00,43.3,43.35,43.27,43.35,537872.0,40.8137,40.8608,40.7854,40.8608,537872.0
2018-04-05 12:50:00,43.35,43.4,43.35,43.4,665256.0,40.8608,40.9079,40.8608,40.9079,665256.0
2018-04-05 12:55:00,43.4,43.46,43.4,43.45,708556.0,40.9079,40.9645,40.9079,40.9551,708556.0
2018-04-05 13:00:00,43.45,43.49,43.45,43.48,668716.0,40.9551,40.9928,40.9551,40.9834,668716.0
2018-04-05 13:05:00,43.49,43.52,43.48,43.5,602740.0,40.9928,41.0211,40.9834,41.0022,602740.0
2018-04-05 13:10:00,43.5,43.51,43.43,43.47,512360.0,41.0022,41.0116,40.9362,40.9739,512360.0
2018-04-05 13:15:00,43.46,43.46,43.35,43.37,645828.0,40.9645,40.9645,40.8608,40.8797,645828.0
2018-04-05 13:20:00,43.37,43.37,43.16,43.21,1217708.0,40.8797,40.8797,40.6817,40.7289,1217708.0
2018-04-05 13:25:00,43.21,43.27,43.19,43.24,698796.0,40.7289,40.7854,40.71,40.7571,698796.0
2018-04-05 13:30:00,43.24,43.32,43.23,43.3,773624.0,40.7571,40.8325,40.7477,40.8137,773624.0
2018-04-05 13:35:00,43.3,43.35,43.26,43.26,701752.0,40.8137,40.8608,40.776,40.776,701752.0
2018-04-05 13:40:00,43.27,43.27,43.12,43.15,1002548.0,40.7854,40.7854,40.644,40.6723,1002548.0
2018-04-05 13:45:00,43.15,43.27,43.14,43.24,1025008.0,40.6723,40.7854,40.6629,40.7571,1025008.0
2018-04-05 13:50:00,43.25,43.33,43.24,43.28,818596.0,40.7666,40.842,40.7571,40.7948,818596.0
2018-04-05 13:55:00,43.29,43.32,43.24,43.3,736476.0,40.8043,40.8325,40.7571,40.8137,736476.0
2018-04-05 14:00:00,43.3,43.42,43.27,43.39,976324.0,40.8137,40.9268,40.7854,40.8985,976324.0
2018-04-05 14:05:00,43.39,43.4,43.26,43.28,647684.0,40.8985,40.9079,40.776,40.7948,647684.0
2018-04-05 14:10:00,43.28,43.37,43.28,43.29,519420.0,40.7948,40.8797,40.7948,40.8043,519420.0
2018-04-05 14:15:00,43.29,43.4,43.29,43.36,603368.0,40.8043,40.9079,40.8043,40.8702,603368.0
2018-04-05 14:20:00,43.36,43.37,43.32,43.34,510312.0,40.8702,40.8797,40.8325,40.8514,510312.0
2018-04-05 14:25:00,43.34,43.38,43.3,43.34,551128.0,40.8514,40.8891,40.8137,40.8514,551128.0
2018-04-05 14:30:00,43.34,43.42,43.34,43.38,797252.0,40.8514,40.9268,40.8514,40.8891,797252.0
2018-04-05 14:35:00,43.38,43.43,43.37,43.39,667428.0,40.8891,40.9362,40.8797,40.8985,667428.0
2018-04-05 14:40:00,43.39,43.46,43.35,43.44,607988.0,40.8985,40.9645,40.8608,40.9457,607988.0
2018-04-05 14:45:00,43.45,43.5,43.45,43.47,733448.0,40.9551,41.0022,40.9551,40.9739,733448.0
2018-04-05 14:50:00,43.47,43.49,43.46,43.48,521484.0,40.9739,40.9928,40.9645,40.9834,521484.0
2018-04-05 14:55:00,43.48,43.51,43.44,43.5,803112.0,40.9834,41.0116,40.9457,41.0022,803112.0
2018-04-05 15:00:00,43.51,43.51,43.45,43.47,678868.0,41.0116,41.0116,40.9551,40.9739,678868.0
2018-04-05 15:05:00,43.47,43.54,43.46,43.54,841928.0,40.9739,41.0399,40.9645,41.0399,841928.0
2018-04-05 15:10:00,43.54,43.55,43.48,43.49,799444.0,41.0399,41.0493,40.9834,40.9928,799444.0
2018-04-05 15:15:00,43.49,43.54,43.48,43.52,690788.0,40.9928,41.0399,40.9834,41.0211,690788.0
2018-04-05 15:20:00,43.52,43.54,43.49,43.51,745840.0,41.0211,41.0399,40.9928,41.0116,745840.0
2018-04-05 15:25:00,43.51,43.51,43.39,43.44,985828.0,41.0116,41.0116,40.8985,40.9457,985828.0
2018-04-05 15:30:00,43.44,43.45,43.29,43.3,1153572.0,40.9457,40.9551,40.8043,40.8137,1153572.0
2018-04-05 15:35:00,43.31,43.32,43.17,43.21,1536560.0,40.8231,40.8325,40.6912,40.7289,1536560.0
2018-04-05 15:40:00,43.21,43.35,43.2,43.33,1397896.0,40.7289,40.8608,40.7194,40.842,1397896.0
2018-04-05 15:45:00,43.33,43.38,43.32,43.34,1935816.0,40.842,40.8891,40.8325,40.8514,1935816.0
2018-04-05 15:50:00,43.35,43.38,43.3,43.35,1685308.0,40.8608,40.8891,40.8137,40.8608,1685308.0
2018-04-05 15:55:00,43.35,43.35,43.19,43.2,3181192.0,40.8608,40.8608,40.71,40.7194,3181192.0
2018-04-06 09:30:00,42.74,43.04,42.67,42.98,5082392.0,40.2858,40.5686,40.2199,40.5121,5082392.0
2018-04-06 09:35:00,42.98,43.09,42.94,43.07,1960952.0,40.5121,40.6157,40.4744,40.5969,1960952.0
2018-04-06 09:40:00,43.07,43.07,42.88,42.92,2067228.0,40.5969,40.5969,40.4178,40.4555,2067228.0
2018-04-06 09:45:00,42.92,43.02,42.86,43.02,1811496.0,40.4555,40.5498,40.399,40.5498,1811496.0
2018-04-06 09:50:00,43.02,43.12,43.02,43.09,1708196.0,40.5498,40.644,40.5498,40.6157,1708196.0
2018-04-06 09:55:00,43.09,43.1,42.99,43.03,1114420.0,40.6157,40.6252,40.5215,40.5592,1114420.0
2018-04-06 10:00:00,43.03,43.06,42.93,42.96,1110816.0,40.5592,40.5875,40.4649,40.4932,1110816.0
2018-04-06 10:05:00,42.96,42.96,42.77,42.83,2191092.0,40.4932,40.4932,40.3141,40.3707,2191092.0
2018-04-06 10:10:00,42.83,42.88,42.79,42.85,1129076.0,40.3707,40.4178,40.333,40.3895,1129076.0
2018-04-06 10:15:00,42.85,42.94,42.83,42.94,1206364.0,40.3895,40.4744,40.3707,40.4744,1206364.0
2018-04-06 10:20:00,42.94,42.98,42.88,42.89,1149348.0,40.4744,40.5121,40.4178,40.4272,1149348.0
2018-04-06 10:25:00,42.89,43.02,42.89,42.91,1004896.0,40.4272,40.5498,40.4272,40.4461,1004896.0
2018-04-06 10:30:00,42.91,42.99,42.84,42.86,866500.0,40.4461,40.5215,40.3801,40.399,866500.0
2018-04-06 10:35:00,42.85,42.89,42.8,42.85,1059308.0,40.3895,40.4272,40.3424,40.3895,1059308.0
2018-04-06 10:40:00,42.85,42.86,42.74,42.76,1022900.0,40.3895,40.399,40.2858,40.3047,1022900.0
2018-04-06 10:45:00,42.76,42.77,42.64,42.65,1804328.0,40.3047,40.3141,40.1916,40.201,1804328.0
2018-04-06 10:50:00,42.65,42.69,42.58,42.66,1969780.0,40.201,40.2387,40.135,40.2104,1969780.0
2018-04-06 10:55:00,42.66,42.7,42.63,42.67,1324292.0,40.2104,40.2481,40.1822,40.2199,1324292.0
2018-04-06 11:00:00,42.67,42.67,42.43,42.54,2489568.0,40.2199,40.2199,39.9936,40.0973,2489568.0
2018-04-06 11:05:00,42.54,42.61,42.5,42.61,1588724.0,40.0973,40.1633,40.0596,40.1633,1588724.0
2018-04-06 11:10:00,42.6,42.7,42.57,42.66,1082320.0,40.1539,40.2481,40.1256,40.2104,1082320.0
2018-04-06 11:15:00,42.66,42.71,42.59,42.65,998520.0,40.2104,40.2576,40.1445,40.201,998520.0
2018-04-06 11:20:00,42.66,42.71,42.54,42.55,943728.0,40.2104,40.2576,40.0973,40.1068,943728.0
2018-04-06 11:25:00,42.55,42.66,42.54,42.63,718996.0,40.1068,40.2104,40.0973,40.1822,718996.0
2018-04-06 11:30:00,42.63,42.7,42.63,42.69,627532.0,40.1822,40.2481,40.1822,40.2387,627532.0
2018-04-06 11:35:00,42.68,42.75,42.63,42.73,949884.0,40.2293,40.2953,40.1822,40.2764,949884.0
2018-04-06 11:40:00,42.73,42.77,42.7,42.71,884564.0,40.2764,40.3141,40.2481,40.2576,884564.0
2018-04-06 11:45:00,42.71,42.71,42.52,42.53,1154024.0,40.2576,40.2576,40.0785,40.0879,1154024.0
2018-04-06 11:50:00,42.53,42.67,42.52,42.6,784236.0,40.0879,40.2199,40.0785,40.1539,784236.0
2018-04-06 11:55:00,42.6,42.76,42.6,42.72,1057888.0,40.1539,40.3047,40.1539,40.267,1057888.0
2018-04-06 12:00:00,42.72,42.74,42.66,42.68,487724.0,40.267,40.2858,40.2104,40.2293,487724.0
2018-04-06 12:05:00,42.68,42.8,42.66,42.72,648100.0,40.2293,40.3424,40.2104,40.267,648100.0
2018-04-06 12:10:00,42.72,42.73,42.6,42.61,566212.0,40.267,40.2764,40.1539,40.1633,566212.0
2018-04-06 12:15:00,42.6,42.64,42.53,42.53,657188.0,40.1539,40.1916,40.0879,40.0879,657188.0
2018-04-06 12:20:00,42.52,42.59,42.5,42.54,1070384.0,40.0785,40.1445,40.0596,40.0973,1070384.0
2018-04-06 12:25:00,42.55,42.56,42.49,42.51,677952.0,40.1068,40.1162,40.0502,40.0691,677952.0
2018-04-06 12:30:00,42.51,42.61,42.49,42.56,648580.0,40.0691,40.1633,40.0502,40.1162,648580.0
2018-04-06 12:35:00,42.56,42.62,42.54,42.6,715132.0,40.1162,40.1727,40.0973,40.1539,715132.0
2018-04-06 12:40:00,42.6,42.71,42.59,42.63,637072.0,40.1539,40.2576,40.1445,40.1822,637072.0
2018-04-06 12:45:00,42.63,42.72,42.63,42.68,1084572.0,40.1822,40.267,40.1822,40.2293,1084572.0
2018-04-06 12:50:00,42.68,42.73,42.63,42.72,538400.0,40.2293,40.2764,40.1822,40.267,538400.0
2018-04-06 12:55:00,42.72,42.82,42.71,42.81,925524.0,40.267,40.3613,40.2576,40.3518,925524.0
2018-04-06 13:00:00,42.8,42.8,42.68,42.71,680120.0,40.3424,40.3424,40.2293,40.2576,680120.0
2018-04-06 13:05:00,42.71,42.71,42.6,42.65,755332.0,40.2576,40.2576,40.1539,40.201,755332.0
2018-04-06 13:10:00,42.65,42.65,42.57,42.59,638720.0,40.201,40.201,40.1256,40.1445,638720.0
2018-04-06 13:15:00,42.59,42.64,42.55,42.6,528476.0,40.1445,40.1916,40.1068,40.1539,528476.0
2018-04-06 13:20:00,42.6,42.62,42.55,42.58,459196.0,40.1539,40.1727,40.1068,40.135,459196.0
2018-04-06 13:25:00,42.58,42.71,42.57,42.63,662124.0,40.135,40.2576,40.1256,40.1822,662124.0
2018-04-06 13:30:00,42.64,42.69,42.52,42.52,737732.0,40.1916,40.2387,40.0785,40.0785,737732.0
2018-04-06 13:35:00,42.52,42.62,42.46,42.48,816916.0,40.0785,40.1727,40.0219,40.0408,816916.0
2018-04-06 13:40:00,42.48,42.52,42.44,42.51,817520.0,40.0408,40.0785,40.0031,40.0691,817520.0
2018-04-06 13:45:00,42.5,42.54,42.37,42.4,1213612.0,40.0596,40.0973,39.9371,39.9654,1213612.0
2018-04-06 13:50:00,42.4,42.43,42.29,42.3,1556676.0,39.9654,39.9936,39.8617,39.8711,1556676.0
2018-04-06 13:55:00,42.3,42.39,42.27,42.28,1625868.0,39.8711,39.9559,39.8428,39.8523,1625868.0
2018-04-06 14:00:00,42.27,42.35,42.24,42.27,1511216.0,39.8428,39.9182,39.8146,39.8428,1511216.0
2018-04-06 14:05:00,42.26,42.32,42.21,42.26,1255028.0,39.8334,39.89,39.7863,39.8334,1255028.0
2018-04-06 14:10:00,42.26,42.39,42.24,42.35,1260636.0,39.8334,39.9559,39.8146,39.9182,1260636.0
2018-04-06 14:15:00,42.35,42.39,42.24,42.26,1039060.0,39.9182,39.9559,39.8146,39.8334,1039060.0
2018-04-06 14:20:00,42.27,42.4,42.27,42.32,955428.0,39.8428,39.9654,39.8428,39.89,955428.0
2018-04-06 14:25:00,42.32,42.33,42.21,42.23,1405756.0,39.89,39.8994,39.7863,39.8051,1405756.0
2018-04-06 14:30:00,42.23,42.36,42.22,42.25,1327304.0,39.8051,39.9277,39.7957,39.824,1327304.0
2018-04-06 14:35:00,42.25,42.3,42.19,42.21,1642248.0,39.824,39.8711,39.7674,39.7863,1642248.0
2018-04-06 14:40:00,42.21,42.38,42.16,42.3,1952036.0,39.7863,39.9465,39.7391,39.8711,1952036.0
2018-04-06 14:45:00,42.3,42.33,42.21,42.29,1420592.0,39.8711,39.8994,39.7863,39.8617,1420592.0
2018-04-06 14:50:00,42.29,42.29,42.16,42.26,1077068.0,39.8617,39.8617,39.7391,39.8334,1077068.0
2018-04-06 14:55:00,42.25,42.26,42.1,42.19,1426980.0,39.824,39.8334,39.6826,39.7674,1426980.0
2018-04-06 15:00:00,42.19,42.31,42.1,42.1,1726092.0,39.7674,39.8805,39.6826,39.6826,1726092.0
2018-04-06 15:05:00,42.1,42.16,42.06,42.14,2169112.0,39.6826,39.7391,39.6449,39.7203,2169112.0
2018-04-06 15:10:00,42.13,42.27,42.1,42.27,1459684.0,39.7109,39.8428,39.6826,39.8428,1459684.0
2018-04-06 15:15:00,42.27,42.29,42.19,42.2,1107628.0,39.8428,39.8617,39.7674,39.7769,1107628.0
2018-04-06 15:20:00,42.2,42.31,42.19,42.26,1056028.0,39.7769,39.8805,39.7674,39.8334,1056028.0
2018-04-06 15:25:00,42.25,42.26,42.13,42.17,1048252.0,39.824,39.8334,39.7109,39.7486,1048252.0
2018-04-06 15:30:00,42.16,42.29,42.13,42.25,1051248.0,39.7391,39.8617,39.7109,39.824,1051248.0
2018-04-06 15:35:00,42.25,42.29,42.15,42.26,1516936.0,39.824,39.8617,39.7297,39.8334,1516936.0
2018-04-06 15:40:00,42.26,42.3,42.17,42.2,1726124.0,39.8334,39.8711,39.7486,39.7769,1726124.0
2018-04-06 15:45:00,42.2,42.23,42.05,42.06,2377612.0,39.7769,39.8051,39.6355,39.6449,2377612.0
2018-04-06 15:50:00,42.06,42.31,42.06,42.23,3596136.0,39.6449,39.8805,39.6449,39.8051,3596136.0
2018-04-06 15:55:00,42.23,42.24,42.09,42.09,5961524.0,39.8051,39.8146,39.6732,39.6732,5961524.0
2018-04-09 09:30:00,42.45,42.72,42.45,42.7,3990828.0,40.0125,40.267,40.0125,40.2481,3990828.0
2018-04-09 09:35:00,42.7,42.76,42.61,42.66,2591660.0,40.2481,40.3047,40.1633,40.2104,2591660.0
2018-04-09 09:40:00,42.65,42.72,42.63,42.69,1753324.0,40.201,40.267,40.1822,40.2387,1753324.0
2018-04-09 09:45:00,42.69,42.83,42.69,42.79,2450456.0,40.2387,40.3707,40.2387,40.333,2450456.0
2018-04-09 09:50:00,42.8,42.9,42.79,42.89,2408848.0,40.3424,40.4367,40.333,40.4272,2408848.0
2018-04-09 09:55:00,42.89,42.9,42.8,42.84,1493988.0,40.4272,40.4367,40.3424,40.3801,1493988.0
2018-04-09 10:00:00,42.84,42.88,42.81,42.85,1271332.0,40.3801,40.4178,40.3518,40.3895,1271332.0
2018-04-09 10:05:00,42.85,42.9,42.74,42.77,1736480.0,40.3895,40.4367,40.2858,40.3141,1736480.0
2018-04-09 10:10:00,42.77,42.82,42.71,42.73,1193300.0,40.3141,40.3613,40.2576,40.2764,1193300.0
2018-04-09 10:15:00,42.73,42.83,42.73,42.78,1236604.0,40.2764,40.3707,40.2764,40.3235,1236604.0
2018-04-09 10:20:00,42.77,42.87,42.74,42.86,1047704.0,40.3141,40.4084,40.2858,40.399,1047704.0
2018-04-09 10:25:00,42.87,42.92,42.83,42.9,1490632.0,40.4084,40.4555,40.3707,40.4367,1490632.0
2018-04-09 10:30:00,42.9,42.98,42.88,42.9,1565492.0,40.4367,40.5121,40.4178,40.4367,1565492.0
2018-04-09 10:35:00,42.9,42.99,42.9,42.96,1165924.0,40.4367,40.5215,40.4367,40.4932,1165924.0
2018-04-09 10:40:00,42.96,42.98,42.92,42.92,1050120.0,40.4932,40.5121,40.4555,40.4555,1050120.0
2018-04-09 10:45:00,42.92,42.96,42.86,42.91,1210596.0,40.4555,40.4932,40.399,40.4461,1210596.0
2018-04-09 10:50:00,42.91,42.98,42.9,42.94,998536.0,40.4461,40.5121,40.4367,40.4744,998536.0
2018-04-09 10:55:00,42.94,42.95,42.9,42.94,845132.0,40.4744,40.4838,40.4367,40.4744,845132.0
2018-04-09 11:00:00,42.94,42.96,42.89,42.95,958076.0,40.4744,40.4932,40.4272,40.4838,958076.0
2018-04-09 11:05:00,42.95,42.96,42.84,42.88,1010880.0,40.4838,40.4932,40.3801,40.4178,1010880.0
2018-04-09 11:10:00,42.88,42.93,42.88,42.92,813780.0,40.4178,40.4649,40.4178,40.4555,813780.0
2018-04-09 11:15:00,42.92,42.99,42.92,42.97,1021888.0,40.4555,40.5215,40.4555,40.5026,1021888.0
2018-04-09 11:20:00,42.97,43.01,42.95,42.97,1095200.0,40.5026,40.5403,40.4838,40.5026,1095200.0
2018-04-09 11:25:00,42.96,43.03,42.96,43.01,974688.0,40.4932,40.5592,40.4932,40.5403,974688.0
2018-04-09 11:30:00,43.01,43.08,43.01,43.05,1180632.0,40.5403,40.6063,40.5403,40.578,1180632.0
2018-04-09 11:35:00,43.05,43.09,42.99,42.99,880752.0,40.578,40.6157,40.5215,40.5215,880752.0
2018-04-09 11:40:00,42.99,43.05,42.99,43.02,868160.0,40.5215,40.578,40.5215,40.5498,868160.0
2018-04-09 11:45:00,43.02,43.08,43.02,43.06,1023468.0,40.5498,40.6063,40.5498,40.5875,1023468.0
2018-04-09 11:50:00,43.06,43.1,43.02,43.09,1335008.0,40.5875,40.6252,40.5498,40.6157,1335008.0
2018-04-09 11:55:00,43.09,43.12,43.06,43.11,1054252.0,40.6157,40.644,40.5875,40.6346,1054252.0
2018-04-09 12:00:00,43.11,43.13,43.07,43.11,1019132.0,40.6346,40.6535,40.5969,40.6346,1019132.0
2018-04-09 12:05:00,43.11,43.19,43.09,43.18,1211584.0,40.6346,40.71,40.6157,40.7006,1211584.0
2018-04-09 12:10:00,43.18,43.24,43.15,43.23,1049012.0,40.7006,40.7571,40.6723,40.7477,1049012.0
2018-04-09 12:15:00,43.23,43.24,43.16,43.17,973856.0,40.7477,40.7571,40.6817,40.6912,973856.0
2018-04-09 12:20:00,43.17,43.19,43.1,43.13,1011728.0,40.6912,40.71,40.6252,40.6535,1011728.0
2018-04-09 12:25:00,43.12,43.15,43.09,43.13,789468.0,40.644,40.6723,40.6157,40.6535,789468.0
2018-04-09 12:30:00,43.12,43.13,43.05,43.08,855224.0,40.644,40.6535,40.578,40.6063,855224.0
2018-04-09 12:35:00,43.08,43.15,43.07,43.08,807496.0,40.6063,40.6723,40.5969,40.6063,807496.0
2018-04-09 12:40:00,43.07,43.12,42.99,43.12,901720.0,40.5969,40.644,40.5215,40.644,901720.0
2018-04-09 12:45:00,43.12,43.18,43.12,43.16,747884.0,40.644,40.7006,40.644,40.6817,747884.0
2018-04-09 12:50:00,43.16,43.19,43.16,43.18,673008.0,40.6817,40.71,40.6817,40.7006,673008.0
2018-04-09 12:55:00,43.18,43.21,43.15,43.2,797080.0,40.7006,40.7289,40.6723,40.7194,797080.0
2018-04-09 13:00:00,43.2,43.24,43.2,43.24,708124.0,40.7194,40.7571,40.7194,40.7571,708124.0
2018-04-09 13:05:00,43.24,43.27,43.21,43.24,841212.0,40.7571,40.7854,40.7289,40.7571,841212.0
2018-04-09 13:10:00,43.24,43.25,43.17,43.19,800508.0,40.7571,40.7666,40.6912,40.71,800508.0
2018-04-09 13:15:00,43.19,43.23,43.18,43.23,550628.0,40.71,40.7477,40.7006,40.7477,550628.0
2018-04-09 13:20:00,43.23,43.23,43.15,43.17,676340.0,40.7477,40.7477,40.6723,40.6912,676340.0
2018-04-09 13:25:00,43.18,43.21,43.14,43.21,671896.0,40.7006,40.7289,40.6629,40.7289,671896.0
2018-04-09 13:30:00,43.21,43.24,43.2,43.24,629440.0,40.7289,40.7571,40.7194,40.7571,629440.0
2018-04-09 13:35:00,43.24,43.24,43.18,43.23,699312.0,40.7571,40.7571,40.7006,40.7477,699312.0
2018-04-09 13:40:00,43.23,43.23,43.16,43.18,549880.0,40.7477,40.7477,40.6817,40.7006,549880.0
2018-04-09 13:45:00,43.18,43.21,43.18,43.19,465780.0,40.7006,40.7289,40.7006,40.71,465780.0
2018-04-09 13:50:00,43.19,43.24,43.18,43.23,649608.0,40.71,40.7571,40.7006,40.7477,649608.0
2018-04-09 13:55:00,43.24,43.26,43.21,43.24,1092244.0,40.7571,40.776,40.7289,40.7571,1092244.0
2018-04-09 14:00:00,43.24,43.26,43.19,43.21,599228.0,40.7571,40.776,40.71,40.7289,599228.0
2018-04-09 14:05:00,43.2,43.21,43.07,43.1,962124.0,40.7194,40.7289,40.5969,40.6252,962124.0
2018-04-09 14:10:00,43.11,43.12,43.07,43.12,835580.0,40.6346,40.644,40.5969,40.644,835580.0
2018-04-09 14:15:00,43.11,43.16,43.07,43.13,814900.0,40.6346,40.6817,40.5969,40.6535,814900.0
2018-04-09 14:20:00,43.13,43.14,42.99,43.07,1008984.0,40.6535,40.6629,40.5215,40.5969,1008984.0
2018-04-09 14:25:00,43.07,43.08,43.03,43.08,605432.0,40.5969,40.6063,40.5592,40.6063,605432.0
2018-04-09 14:30:00,43.08,43.09,43.03,43.07,647392.0,40.6063,40.6157,40.5592,40.5969,647392.0
2018-04-09 14:35:00,43.07,43.07,42.94,42.97,1046684.0,40.5969,40.5969,40.4744,40.5026,1046684.0
2018-04-09 14:40:00,42.97,42.99,42.89,42.95,1139148.0,40.5026,40.5215,40.4272,40.4838,1139148.0
2018-04-09 14:45:00,42.96,43.01,42.95,42.97,695940.0,40.4932,40.5403,40.4838,40.5026,695940.0
2018-04-09 14:50:00,42.97,43.06,42.96,43.05,693980.0,40.5026,40.5875,40.4932,40.578,693980.0
2018-04-09 14:55:00,43.05,43.12,43.05,43.1,777944.0,40.578,40.644,40.578,40.6252,777944.0
2018-04-09 15:00:00,43.1,43.1,43.03,43.08,787684.0,40.6252,40.6252,40.5592,40.6063,787684.0
2018-04-09 15:05:00,43.08,43.11,43.06,43.07,923792.0,40.6063,40.6346,40.5875,40.5969,923792.0
2018-04-09 15:10:00,43.07,43.1,42.97,42.97,937224.0,40.5969,40.6252,40.5026,40.5026,937224.0
2018-04-09 15:15:00,42.97,42.97,42.87,42.88,1399568.0,40.5026,40.5026,40.4084,40.4178,1399568.0
2018-04-09 15:20:00,42.88,42.88,42.76,42.84,1186796.0,40.4178,40.4178,40.3047,40.3801,1186796.0
2018-04-09 15:25:00,42.84,42.88,42.8,42.88,779228.0,40.3801,40.4178,40.3424,40.4178,779228.0
2018-04-09 15:30:00,42.88,42.89,42.73,42.74,1201604.0,40.4178,40.4272,40.2764,40.2858,1201604.0
2018-04-09 15:35:00,42.74,42.82,42.74,42.76,1061236.0,40.2858,40.3613,40.2858,40.3047,1061236.0
2018-04-09 15:40:00,42.76,42.76,42.66,42.75,1479672.0,40.3047,40.3047,40.2104,40.2953,1479672.0
2018-04-09 15:45:00,42.75,42.78,42.67,42.68,1277636.0,40.2953,40.3235,40.2199,40.2293,1277636.0
2018-04-09 15:50:00,42.67,42.7,42.6,42.67,1858324.0,40.2199,40.2481,40.1539,40.2199,1858324.0
2018-04-09 15:55:00,42.67,42.67,42.47,42.51,4411512.0,40.2199,40.2199,40.0313,40.0691,4411512.0
2018-04-10 09:30:00,43.25,43.31,43.09,43.2,4675996.0,40.7666,40.8231,40.6157,40.7194,4675996.0
2018-04-10 09:35:00,43.19,43.35,43.11,43.35,2990184.0,40.71,40.8608,40.6346,40.8608,2990184.0
2018-04-10 09:40:00,43.35,43.38,43.19,43.21,2661176.0,40.8608,40.8891,40.71,40.7289,2661176.0
2018-04-10 09:45:00,43.21,43.28,43.2,43.23,1937160.0,40.7289,40.7948,40.7194,40.7477,1937160.0
2018-04-10 09:50:00,43.23,43.25,43.08,43.08,1841320.0,40.7477,40.7666,40.6063,40.6063,1841320.0
2018-04-10 09:55:00,43.08,43.14,42.98,43.1,2422824.0,40.6063,40.6629,40.5121,40.6252,2422824.0
2018-04-10 10:00:00,43.1,43.22,43.08,43.2,1377172.0,40.6252,40.7383,40.6063,40.7194,1377172.0
2018-04-10 10:05:00,43.19,43.23,43.13,43.2,1154444.0,40.71,40.7477,40.6535,40.7194,1154444.0
2018-04-10 10:10:00,43.2,43.25,43.14,43.24,1573724.0,40.7194,40.7666,40.6629,40.7571,1573724.0
2018-04-10 10:15:00,43.24,43.26,43.19,43.21,1090076.0,40.7571,40.776,40.71,40.7289,1090076.0
2018-04-10 10:20:00,43.21,43.27,43.18,43.25,1328000.0,40.7289,40.7854,40.7006,40.7666,1328000.0
2018-04-10 10:25:00,43.25,43.31,43.24,43.28,1555196.0,40.7666,40.8231,40.7571,40.7948,1555196.0
2018-04-10 10:30:00,43.28,43.32,43.27,43.3,1175100.0,40.7948,40.8325,40.7854,40.8137,1175100.0
2018-04-10 10:35:00,43.3,43.32,43.26,43.26,861832.0,40.8137,40.8325,40.776,40.776,861832.0
2018-04-10 10:40:00,43.26,43.33,43.26,43.31,1101488.0,40.776,40.842,40.776,40.8231,1101488.0
2018-04-10 10:45:00,43.32,43.36,43.31,43.33,1363744.0,40.8325,40.8702,40.8231,40.842,1363744.0
2018-04-10 10:50:00,43.33,43.36,43.31,43.35,1164992.0,40.842,40.8702,40.8231,40.8608,1164992.0
2018-04-10 10:55:00,43.35,43.35,43.25,43.3,903248.0,40.8608,40.8608,40.7666,40.8137,903248.0
2018-04-10 11:00:00,43.3,43.36,43.3,43.3,1077680.0,40.8137,40.8702,40.8137,40.8137,1077680.0
2018-04-10 11:05:00,43.3,43.3,43.2,43.26,1191776.0,40.8137,40.8137,40.7194,40.776,1191776.0
2018-04-10 11:10:00,43.26,43.27,43.19,43.26,1114820.0,40.776,40.7854,40.71,40.776,1114820.0
2018-04-10 11:15:00,43.26,43.34,43.26,43.31,718904.0,40.776,40.8514,40.776,40.8231,718904.0
2018-04-10 11:20:00,43.31,43.37,43.27,43.35,980132.0,40.8231,40.8797,40.7854,40.8608,980132.0
2018-04-10 11:25:00,43.35,43.37,43.24,43.27,1086844.0,40.8608,40.8797,40.7571,40.7854,1086844.0
2018-04-10 11:30:00,43.27,43.34,43.27,43.33,793456.0,40.7854,40.8514,40.7854,40.842,793456.0
2018-04-10 11:35:00,43.33,43.37,43.3,43.36,907628.0,40.842,40.8797,40.8137,40.8702,907628.0
2018-04-10 11:40:00,43.36,43.38,43.23,43.25,1362412.0,40.8702,40.8891,40.7477,40.7666,1362412.0
2018-04-10 11:45:00,43.25,43.26,43.13,43.17,1713732.0,40.7666,40.776,40.6535,40.6912,1713732.0
2018-04-10 11:50:00,43.17,43.27,43.14,43.24,953016.0,40.6912,40.7854,40.6629,40.7571,953016.0
2018-04-10 11:55:00,43.24,43.31,43.23,43.3,677332.0,40.7571,40.8231,40.7477,40.8137,677332.0
2018-04-10 12:00:00,43.3,43.32,43.19,43.22,1131656.0,40.8137,40.8325,40.71,40.7383,1131656.0
2018-04-10 12:05:00,43.23,43.25,43.17,43.23,1100388.0,40.7477,40.7666,40.6912,40.7477,1100388.0
2018-04-10 12:10:00,43.23,43.24,43.15,43.16,864252.0,40.7477,40.7571,40.6723,40.6817,864252.0
2018-04-10 12:15:00,43.15,43.18,43.11,43.14,824732.0,40.6723,40.7006,40.6346,40.6629,824732.0
2018-04-10 12:20:00,43.15,43.17,43.1,43.1,693028.0,40.6723,40.6912,40.6252,40.6252,693028.0
2018-04-10 12:25:00,43.1,43.1,42.9,43.0,2032168.0,40.6252,40.6252,40.4367,40.5309,2032168.0
2018-04-10 12:30:00,43.0,43.15,42.97,43.09,1174896.0,40.5309,40.6723,40.5026,40.6157,1174896.0
2018-04-10 12:35:00,43.09,43.15,43.06,43.13,684112.0,40.6157,40.6723,40.5875,40.6535,684112.0
2018-04-10 12:40:00,43.13,43.15,43.08,43.12,562004.0,40.6535,40.6723,40.6063,40.644,562004.0
2018-04-10 12:45:00,43.11,43.17,43.06,43.15,805732.0,40.6346,40.6912,40.5875,40.6723,805732.0
2018-04-10 12:50:00,43.15,43.17,43.11,43.14,567564.0,40.6723,40.6912,40.6346,40.6629,567564.0
2018-04-10 12:55:00,43.15,43.19,43.13,43.15,567676.0,40.6723,40.71,40.6535,40.6723,567676.0
2018-04-10 13:00:00,43.15,43.22,43.09,43.18,992176.0,40.6723,40.7383,40.6157,40.7006,992176.0
2018-04-10 13:05:00,43.18,43.21,43.11,43.16,615604.0,40.7006,40.7289,40.6346,40.6817,615604.0
2018-04-10 13:10:00,43.16,43.24,43.15,43.23,614764.0,40.6817,40.7571,40.6723,40.7477,614764.0
2018-04-10 13:15:00,43.23,43.24,43.18,43.18,509340.0,40.7477,40.7571,40.7006,40.7006,509340.0
2018-04-10 13:20:00,43.18,43.21,43.15,43.18,558268.0,40.7006,40.7289,40.6723,40.7006,558268.0
2018-04-10 13:25:00,43.18,43.21,43.16,43.2,575680.0,40.7006,40.7289,40.6817,40.7194,575680.0
2018-04-10 13:30:00,43.2,43.28,43.15,43.28,1287592.0,40.7194,40.7948,40.6723,40.7948,1287592.0
2018-04-10 13:35:00,43.28,43.29,43.25,43.27,563524.0,40.7948,40.8043,40.7666,40.7854,563524.0
2018-04-10 13:40:00,43.27,43.27,43.19,43.2,609312.0,40.7854,40.7854,40.71,40.7194,609312.0
2018-04-10 13:45:00,43.2,43.2,43.1,43.16,936188.0,40.7194,40.7194,40.6252,40.6817,936188.0
2018-04-10 13:50:00,43.16,43.25,43.16,43.24,516212.0,40.6817,40.7666,40.6817,40.7571,516212.0
2018-04-10 13:55:00,43.24,43.3,43.21,43.3,1117808.0,40.7571,40.8137,40.7289,40.8137,1117808.0
2018-04-10 14:00:00,43.3,43.31,43.22,43.27,842080.0,40.8137,40.8231,40.7383,40.7854,842080.0
2018-04-10 14:05:00,43.27,43.32,43.26,43.31,1123404.0,40.7854,40.8325,40.776,40.8231,1123404.0
2018-04-10 14:10:00,43.31,43.36,43.29,43.3,1149776.0,40.8231,40.8702,40.8043,40.8137,1149776.0
2018-04-10 14:15:00,43.3,43.35,43.28,43.28,765076.0,40.8137,40.8608,40.7948,40.7948,765076.0
2018-04-10 14:20:00,43.28,43.32,43.28,43.3,623432.0,40.7948,40.8325,40.7948,40.8137,623432.0
2018-04-10 14:25:00,43.3,43.34,43.24,43.26,715836.0,40.8137,40.8514,40.7571,40.776,715836.0
2018-04-10 14:30:00,43.26,43.33,43.26,43.33,680224.0,40.776,40.842,40.776,40.842,680224.0
2018-04-10 14:35:00,43.33,43.34,43.18,43.23,1026356.0,40.842,40.8514,40.7006,40.7477,1026356.0
2018-04-10 14:40:00,43.23,43.25,43.13,43.23,1234844.0,40.7477,40.7666,40.6535,40.7477,1234844.0
2018-04-10 14:45:00,43.23,43.27,43.19,43.21,903956.0,40.7477,40.7854,40.71,40.7289,903956.0
2018-04-10 14:50:00,43.21,43.29,43.21,43.27,783740.0,40.7289,40.8043,40.7289,40.7854,783740.0
2018-04-10 14:55:00,43.27,43.35,43.24,43.35,1035892.0,40.7854,40.8608,40.7571,40.8608,1035892.0
2018-04-10 15:00:00,43.35,43.38,43.28,43.3,1223964.0,40.8608,40.8891,40.7948,40.8137,1223964.0
2018-04-10 15:05:00,43.3,43.43,43.3,43.42,1382876.0,40.8137,40.9362,40.8137,40.9268,1382876.0
2018-04-10 15:10:00,43.42,43.47,43.4,43.44,1238708.0,40.9268,40.9739,40.9079,40.9457,1238708.0
2018-04-10 15:15:00,43.44,43.5,43.38,43.46,1178992.0,40.9457,41.0022,40.8891,40.9645,1178992.0
2018-04-10 15:20:00,43.46,43.49,43.38,43.4,1199828.0,40.9645,40.9928,40.8891,40.9079,1199828.0
2018-04-10 15:25:00,43.4,43.48,43.36,43.47,1020208.0,40.9079,40.9834,40.8702,40.9739,1020208.0
2018-04-10 15:30:00,43.47,43.47,43.35,43.38,919528.0,40.9739,40.9739,40.8608,40.8891,919528.0
2018-04-10 15:35:00,43.38,43.43,43.34,43.43,1169148.0,40.8891,40.9362,40.8514,40.9362,1169148.0
2018-04-10 15:40:00,43.43,43.47,43.37,43.38,1368692.0,40.9362,40.9739,40.8797,40.8891,1368692.0
2018-04-10 15:45:00,43.37,43.42,43.3,43.33,1700456.0,40.8797,40.9268,40.8137,40.842,1700456.0
2018-04-10 15:50:00,43.33,43.37,43.27,43.28,1691760.0,40.842,40.8797,40.7854,40.7948,1691760.0
2018-04-10 15:55:00,43.28,43.34,43.22,43.32,2861920.0,40.7948,40.8514,40.7383,40.8325,2861920.0
2018-04-11 09:30:00,43.06,43.17,42.93,43.07,4058220.0,40.5875,40.6912,40.4649,40.5969,4058220.0
2018-04-11 09:35:00,43.07,43.11,42.98,43.06,2110400.0,40.5969,40.6346,40.5121,40.5875,2110400.0
2018-04-11 09:40:00,43.06,43.07,42.99,43.06,2166872.0,40.5875,40.5969,40.5215,40.5875,2166872.0
2018-04-11 09:45:00,43.06,43.15,42.99,43.1,2124168.0,40.5875,40.6723,40.5215,40.6252,2124168.0
2018-04-11 09:50:00,43.1,43.12,43.05,43.06,943456.0,40.6252,40.644,40.578,40.5875,943456.0
2018-04-11 09:55:00,43.07,43.18,43.06,43.17,1401116.0,40.5969,40.7006,40.5875,40.6912,1401116.0
2018-04-11 10:00:00,43.17,43.18,43.1,43.11,1236116.0,40.6912,40.7006,40.6252,40.6346,1236116.0
2018-04-11 10:05:00,43.11,43.12,43.02,43.08,1192552.0,40.6346,40.644,40.5498,40.6063,1192552.0
2018-04-11 10:10:00,43.08,43.1,43.03,43.08,1050052.0,40.6063,40.6252,40.5592,40.6063,1050052.0
2018-04-11 10:15:00,43.07,43.13,43.05,43.09,927984.0,40.5969,40.6535,40.578,40.6157,927984.0
2018-04-11 10:20:00,43.1,43.12,43.08,43.12,1050820.0,40.6252,40.644,40.6063,40.644,1050820.0
2018-04-11 10:25:00,43.12,43.25,43.11,43.24,1368152.0,40.644,40.7666,40.6346,40.7571,1368152.0
2018-04-11 10:30:00,43.24,43.31,43.24,43.27,1207712.0,40.7571,40.8231,40.7571,40.7854,1207712.0
2018-04-11 10:35:00,43.27,43.28,43.24,43.27,897620.0,40.7854,40.7948,40.7571,40.7854,897620.0
2018-04-11 10:40:00,43.28,43.3,43.25,43.3,646096.0,40.7948,40.8137,40.7666,40.8137,646096.0
2018-04-11 10:45:00,43.3,43.3,43.2,43.25,851316.0,40.8137,40.8137,40.7194,40.7666,851316.0
2018-04-11 10:50:00,43.25,43.27,43.22,43.23,719040.0,40.7666,40.7854,40.7383,40.7477,719040.0
2018-04-11 10:55:00,43.23,43.29,43.18,43.19,991624.0,40.7477,40.8043,40.7006,40.71,991624.0
2018-04-11 11:00:00,43.19,43.21,43.1,43.15,1048284.0,40.71,40.7289,40.6252,40.6723,1048284.0
2018-04-11 11:05:00,43.15,43.18,43.07,43.12,938712.0,40.6723,40.7006,40.5969,40.644,938712.0
2018-04-11 11:10:00,43.13,43.17,43.1,43.16,670772.0,40.6535,40.6912,40.6252,40.6817,670772.0
2018-04-11 11:15:00,43.16,43.19,43.11,43.15,527784.0,40.6817,40.71,40.6346,40.6723,527784.0
2018-04-11 11:20:00,43.15,43.17,43.1,43.15,661640.0,40.6723,40.6912,40.6252,40.6723,661640.0
2018-04-11 11:25:00,43.15,43.2,43.14,43.17,755844.0,40.6723,40.7194,40.6629,40.6912,755844.0
2018-04-11 11:30:00,43.18,43.21,43.15,43.18,512756.0,40.7006,40.7289,40.6723,40.7006,512756.0
2018-04-11 11:35:00,43.18,43.22,43.13,43.21,412716.0,40.7006,40.7383,40.6535,40.7289,412716.0
2018-04-11 11:40:00,43.21,43.27,43.21,43.25,868356.0,40.7289,40.7854,40.7289,40.7666,868356.0
2018-04-11 11:45:00,43.25,43.3,43.24,43.29,776476.0,40.7666,40.8137,40.7571,40.8043,776476.0
2018-04-11 11:50:00,43.29,43.37,43.28,43.36,1180500.0,40.8043,40.8797,40.7948,40.8702,1180500.0
2018-04-11 11:55:00,43.36,43.36,43.28,43.31,648116.0,40.8702,40.8702,40.7948,40.8231,648116.0
2018-04-11 12:00:00,43.31,43.46,43.31,43.43,1000336.0,40.8231,40.9645,40.8231,40.9362,1000336.0
2018-04-11 12:05:00,43.43,43.43,43.36,43.39,727240.0,40.9362,40.9362,40.8702,40.8985,727240.0
2018-04-11 12:10:00,43.39,43.48,43.38,43.41,920832.0,40.8985,40.9834,40.8891,40.9174,920832.0
2018-04-11 12:15:00,43.41,43.43,43.32,43.33,728156.0,40.9174,40.9362,40.8325,40.842,728156.0
2018-04-11 12:20:00,43.34,43.39,43.33,43.38,582584.0,40.8514,40.8985,40.842,40.8891,582584.0
2018-04-11 12:25:00,43.38,43.38,43.27,43.33,856420.0,40.8891,40.8891,40.7854,40.842,856420.0
2018-04-11 12:30:00,43.33,43.35,43.27,43.27,628784.0,40.842,40.8608,40.7854,40.7854,628784.0
2018-04-11 12:35:00,43.28,43.29,43.2,43.22,683584.0,40.7948,40.8043,40.7194,40.7383,683584.0
2018-04-11 12:40:00,43.23,43.3,43.23,43.29,474724.0,40.7477,40.8137,40.7477,40.8043,474724.0
2018-04-11 12:45:00,43.29,43.29,43.2,43.24,536164.0,40.8043,40.8043,40.7194,40.7571,536164.0
2018-04-11 12:50:00,43.24,43.26,43.18,43.22,502972.0,40.7571,40.776,40.7006,40.7383,502972.0
2018-04-11 12:55:00,43.22,43.28,43.22,43.25,595268.0,40.7383,40.7948,40.7383,40.7666,595268.0
2018-04-11 13:00:00,43.25,43.32,43.24,43.31,528172.0,40.7666,40.8325,40.7571,40.8231,528172.0
2018-04-11 13:05:00,43.31,43.31,43.22,43.27,488796.0,40.8231,40.8231,40.7383,40.7854,488796.0
2018-04-11 13:10:00,43.27,43.28,43.21,43.22,577652.0,40.7854,40.7948,40.7289,40.7383,577652.0
2018-04-11 13:15:00,43.22,43.32,43.22,43.3,554720.0,40.7383,40.8325,40.7383,40.8137,554720.0
2018-04-11 13:20:00,43.31,43.35,43.3,43.35,414884.0,40.8231,40.8608,40.8137,40.8608,414884.0
2018-04-11 13:25:00,43.35,43.35,43.27,43.28,622944.0,40.8608,40.8608,40.7854,40.7948,622944.0
2018-04-11 13:30:00,43.28,43.31,43.15,43.24,737924.0,40.7948,40.8231,40.6723,40.7571,737924.0
2018-04-11 13:35:00,43.24,43.3,43.23,43.3,501604.0,40.7571,40.8137,40.7477,40.8137,501604.0
2018-04-11 13:40:00,43.29,43.31,43.23,43.25,421092.0,40.8043,40.8231,40.7477,40.7666,421092.0
2018-04-11 13:45:00,43.25,43.3,43.21,43.3,607564.0,40.7666,40.8137,40.7289,40.8137,607564.0
2018-04-11 13:50:00,43.29,43.31,43.27,43.29,368840.0,40.8043,40.8231,40.7854,40.8043,368840.0
2018-04-11 13:55:00,43.29,43.33,43.28,43.32,887804.0,40.8043,40.842,40.7948,40.8325,887804.0
2018-04-11 14:00:00,43.32,43.38,43.3,43.34,912612.0,40.8325,40.8891,40.8137,40.8514,912612.0
2018-04-11 14:05:00,43.34,43.37,43.21,43.23,1336456.0,40.8514,40.8797,40.7289,40.7477,1336456.0
2018-04-11 14:10:00,43.23,43.3,43.22,43.27,683664.0,40.7477,40.8137,40.7383,40.7854,683664.0
2018-04-11 14:15:00,43.27,43.35,43.26,43.35,607656.0,40.7854,40.8608,40.776,40.8608,607656.0
2018-04-11 14:20:00,43.35,43.38,43.33,43.35,690760.0,40.8608,40.8891,40.842,40.8608,690760.0
2018-04-11 14:25:00,43.35,43.38,43.31,43.31,619148.0,40.8608,40.8891,40.8231,40.8231,619148.0
2018-04-11 14:30:00,43.31,43.41,43.31,43.36,740088.0,40.8231,40.9174,40.8231,40.8702,740088.0
2018-04-11 14:35:00,43.36,43.37,43.31,43.34,640128.0,40.8702,40.8797,40.8231,40.8514,640128.0
2018-04-11 14:40:00,43.34,43.39,43.28,43.3,659064.0,40.8514,40.8985,40.7948,40.8137,659064.0
2018-04-11 14:45:00,43.3,43.31,43.23,43.31,1026016.0,40.8137,40.8231,40.7477,40.8231,1026016.0
2018-04-11 14:50:00,43.31,43.31,43.24,43.27,692008.0,40.8231,40.8231,40.7571,40.7854,692008.0
2018-04-11 14:55:00,43.27,43.31,43.26,43.3,608668.0,40.7854,40.8231,40.776,40.8137,608668.0
2018-04-11 15:00:00,43.3,43.32,43.27,43.29,564424.0,40.8137,40.8325,40.7854,40.8043,564424.0
2018-04-11 15:05:00,43.29,43.3,43.16,43.18,763772.0,40.8043,40.8137,40.6817,40.7006,763772.0
2018-04-11 15:10:00,43.19,43.22,43.16,43.19,723948.0,40.71,40.7383,40.6817,40.71,723948.0
2018-04-11 15:15:00,43.19,43.2,43.1,43.15,1115316.0,40.71,40.7194,40.6252,40.6723,1115316.0
2018-04-11 15:20:00,43.15,43.15,43.07,43.1,802616.0,40.6723,40.6723,40.5969,40.6252,802616.0
2018-04-11 15:25:00,43.1,43.12,43.05,43.09,958296.0,40.6252,40.644,40.578,40.6157,958296.0
2018-04-11 15:30:00,43.1,43.16,43.08,43.14,1467296.0,40.6252,40.6817,40.6063,40.6629,1467296.0
2018-04-11 15:35:00,43.14,43.16,43.12,43.13,580068.0,40.6629,40.6817,40.644,40.6535,580068.0
2018-04-11 15:40:00,43.13,43.18,43.09,43.12,965452.0,40.6535,40.7006,40.6157,40.644,965452.0
2018-04-11 15:45:00,43.12,43.13,43.06,43.07,1283560.0,40.644,40.6535,40.5875,40.5969,1283560.0
2018-04-11 15:50:00,43.06,43.08,43.02,43.06,1005012.0,40.5875,40.6063,40.5498,40.5875,1005012.0
2018-04-11 15:55:00,43.05,43.12,43.01,43.11,3029800.0,40.578,40.644,40.5403,40.6346,3029800.0
2018-04-12 09:30:00,43.35,43.43,43.26,43.35,3756176.0,40.8608,40.9362,40.776,40.8608,3756176.0
2018-04-12 09:35:00,43.37,43.44,43.34,43.38,1942744.0,40.8797,40.9457,40.8514,40.8891,1942744.0
2018-04-12 09:40:00,43.38,43.5,43.37,43.49,2061512.0,40.8891,41.0022,40.8797,40.9928,2061512.0
2018-04-12 09:45:00,43.48,43.62,43.48,43.57,2797908.0,40.9834,41.1153,40.9834,41.0682,2797908.0
2018-04-12 09:50:00,43.57,43.6,43.52,43.59,1536640.0,41.0682,41.0965,41.0211,41.087,1536640.0
2018-04-12 09:55:00,43.59,43.63,43.54,43.62,1487316.0,41.087,41.1247,41.0399,41.1153,1487316.0
2018-04-12 10:00:00,43.62,43.67,43.57,43.59,1452820.0,41.1153,41.1624,41.0682,41.087,1452820.0
2018-04-12 10:05:00,43.58,43.62,43.55,43.6,1160184.0,41.0776,41.1153,41.0493,41.0965,1160184.0
2018-04-12 10:10:00,43.6,43.65,43.56,43.63,1003972.0,41.0965,41.1436,41.0588,41.1247,1003972.0
2018-04-12 10:15:00,43.63,43.67,43.62,43.66,879852.0,41.1247,41.1624,41.1153,41.153,879852.0
2018-04-12 10:20:00,43.65,43.69,43.62,43.67,1018808.0,41.1436,41.1813,41.1153,41.1624,1018808.0
2018-04-12 10:25:00,43.67,43.67,43.6,43.64,1246032.0,41.1624,41.1624,41.0965,41.1342,1246032.0
2018-04-12 10:30:00,43.64,43.66,43.58,43.62,1414448.0,41.1342,41.153,41.0776,41.1153,1414448.0
2018-04-12 10:35:00,43.62,43.66,43.58,43.63,806744.0,41.1153,41.153,41.0776,41.1247,806744.0
2018-04-12 10:40:00,43.63,43.68,43.59,43.67,1116068.0,41.1247,41.1719,41.087,41.1624,1116068.0
2018-04-12 10:45:00,43.66,43.66,43.56,43.6,1611580.0,41.153,41.153,41.0588,41.0965,1611580.0
2018-04-12 10:50:00,43.6,43.64,43.59,43.62,735408.0,41.0965,41.1342,41.087,41.1153,735408.0
2018-04-12 10:55:00,43.62,43.63,43.57,43.59,803780.0,41.1153,41.1247,41.0682,41.087,803780.0
2018-04-12 11:00:00,43.59,43.63,43.58,43.6,870184.0,41.087,41.1247,41.0776,41.0965,870184.0
2018-04-12 11:05:00,43.6,43.65,43.57,43.64,979164.0,41.0965,41.1436,41.0682,41.1342,979164.0
2018-04-12 11:10:00,43.65,43.67,43.63,43.67,725012.0,41.1436,41.1624,41.1247,41.1624,725012.0
2018-04-12 11:15:00,43.67,43.7,43.66,43.7,1154348.0,41.1624,41.1907,41.153,41.1907,1154348.0
2018-04-12 11:20:00,43.7,43.72,43.68,43.71,861220.0,41.1907,41.2096,41.1719,41.2001,861220.0
2018-04-12 11:25:00,43.7,43.71,43.63,43.65,600212.0,41.1907,41.2001,41.1247,41.1436,600212.0
2018-04-12 11:30:00,43.64,43.7,43.63,43.66,842404.0,41.1342,41.1907,41.1247,41.153,842404.0
2018-04-12 11:35:00,43.66,43.68,43.6,43.63,868312.0,41.153,41.1719,41.0965,41.1247,868312.0
2018-04-12 11:40:00,43.63,43.69,43.61,43.69,729096.0,41.1247,41.1813,41.1059,41.1813,729096.0
2018-04-12 11:45:00,43.69,43.69,43.58,43.61,1237576.0,41.1813,41.1813,41.0776,41.1059,1237576.0
2018-04-12 11:50:00,43.61,43.62,43.53,43.59,1017172.0,41.1059,41.1153,41.0305,41.087,1017172.0
2018-04-12 11:55:00,43.58,43.64,43.55,43.64,759540.0,41.0776,41.1342,41.0493,41.1342,759540.0
2018-04-12 12:00:00,43.64,43.67,43.63,43.64,556784.0,41.1342,41.1624,41.1247,41.1342,556784.0
2018-04-12 12:05:00,43.64,43.66,43.61,43.66,516768.0,41.1342,41.153,41.1059,41.153,516768.0
2018-04-12 12:10:00,43.66,43.66,43.62,43.62,510708.0,41.153,41.153,41.1153,41.1153,510708.0
2018-04-12 12:15:00,43.62,43.66,43.57,43.66,1046116.0,41.1153,41.153,41.0682,41.153,1046116.0
2018-04-12 12:20:00,43.66,43.68,43.63,43.65,419088.0,41.153,41.1719,41.1247,41.1436,419088.0
2018-04-12 12:25:00,43.64,43.67,43.64,43.67,444224.0,41.1342,41.1624,41.1342,41.1624,444224.0
2018-04-12 12:30:00,43.67,43.7,43.66,43.67,612636.0,41.1624,41.1907,41.153,41.1624,612636.0
2018-04-12 12:35:00,43.67,43.69,43.62,43.63,388812.0,41.1624,41.1813,41.1153,41.1247,388812.0
2018-04-12 12:40:00,43.63,43.66,43.62,43.66,422344.0,41.1247,41.153,41.1153,41.153,422344.0
2018-04-12 12:45:00,43.66,43.71,43.66,43.69,696964.0,41.153,41.2001,41.153,41.1813,696964.0
2018-04-12 12:50:00,43.69,43.71,43.67,43.68,566844.0,41.1813,41.2001,41.1624,41.1719,566844.0
2018-04-12 12:55:00,43.67,43.72,43.67,43.7,456608.0,41.1624,41.2096,41.1624,41.1907,456608.0
2018-04-12 13:00:00,43.71,43.72,43.69,43.71,404208.0,41.2001,41.2096,41.1813,41.2001,404208.0
2018-04-12 13:05:00,43.71,43.71,43.58,43.63,813816.0,41.2001,41.2001,41.0776,41.1247,813816.0
2018-04-12 13:10:00,43.62,43.64,43.58,43.61,777892.0,41.1153,41.1342,41.0776,41.1059,777892.0
2018-04-12 13:15:00,43.62,43.63,43.5,43.59,928020.0,41.1153,41.1247,41.0022,41.087,928020.0
2018-04-12 13:20:00,43.59,43.62,43.53,43.55,642228.0,41.087,41.1153,41.0305,41.0493,642228.0
2018-04-12 13:25:00,43.55,43.58,43.46,43.47,1241692.0,41.0493,41.0776,40.9645,40.9739,1241692.0
2018-04-12 13:30:00,43.47,43.52,43.43,43.5,902600.0,40.9739,41.0211,40.9362,41.0022,902600.0
2018-04-12 13:35:00,43.5,43.57,43.49,43.55,621600.0,41.0022,41.0682,40.9928,41.0493,621600.0
2018-04-12 13:40:00,43.55,43.61,43.54,43.6,542280.0,41.0493,41.1059,41.0399,41.0965,542280.0
2018-04-12 13:45:00,43.59,43.6,43.52,43.54,623144.0,41.087,41.0965,41.0211,41.0399,623144.0
2018-04-12 13:50:00,43.54,43.58,43.52,43.56,691784.0,41.0399,41.0776,41.0211,41.0588,691784.0
2018-04-12 13:55:00,43.56,43.56,43.49,43.51,618400.0,41.0588,41.0588,40.9928,41.0116,618400.0
2018-04-12 14:00:00,43.51,43.56,43.49,43.56,688492.0,41.0116,41.0588,40.9928,41.0588,688492.0
2018-04-12 14:05:00,43.56,43.59,43.53,43.55,556320.0,41.0588,41.087,41.0305,41.0493,556320.0
2018-04-12 14:10:00,43.55,43.62,43.55,43.6,829144.0,41.0493,41.1153,41.0493,41.0965,829144.0
2018-04-12 14:15:00,43.6,43.64,43.6,43.64,729544.0,41.0965,41.1342,41.0965,41.1342,729544.0
2018-04-12 14:20:00,43.64,43.69,43.64,43.67,522584.0,41.1342,41.1813,41.1342,41.1624,522584.0
2018-04-12 14:25:00,43.67,43.68,43.63,43.64,441456.0,41.1624,41.1719,41.1247,41.1342,441456.0
2018-04-12 14:30:00,43.64,43.67,43.61,43.64,472304.0,41.1342,41.1624,41.1059,41.1342,472304.0
2018-04-12 14:35:00,43.64,43.66,43.6,43.65,445112.0,41.1342,41.153,41.0965,41.1436,445112.0
2018-04-12 14:40:00,43.65,43.67,43.64,43.65,443552.0,41.1436,41.1624,41.1342,41.1436,443552.0
2018-04-12 14:45:00,43.66,43.67,43.57,43.61,560920.0,41.153,41.1624,41.0682,41.1059,560920.0
2018-04-12 14:50:00,43.61,43.67,43.61,43.65,443744.0,41.1059,41.1624,41.1059,41.1436,443744.0
2018-04-12 14:55:00,43.66,43.7,43.64,43.69,624768.0,41.153,41.1907,41.1342,41.1813,624768.0
2018-04-12 15:00:00,43.69,43.72,43.67,43.71,680276.0,41.1813,41.2096,41.1624,41.2001,680276.0
2018-04-12 15:05:00,43.71,43.71,43.66,43.66,591816.0,41.2001,41.2001,41.153,41.153,591816.0
2018-04-12 15:10:00,43.66,43.72,43.66,43.72,648872.0,41.153,41.2096,41.153,41.2096,648872.0
2018-04-12 15:15:00,43.72,43.72,43.67,43.72,639964.0,41.2096,41.2096,41.1624,41.2096,639964.0
2018-04-12 15:20:00,43.72,43.75,43.7,43.72,969664.0,41.2096,41.2379,41.1907,41.2096,969664.0
2018-04-12 15:25:00,43.72,43.75,43.72,43.73,1093220.0,41.2096,41.2379,41.2096,41.219,1093220.0
2018-04-12 15:30:00,43.73,43.74,43.67,43.7,1302132.0,41.219,41.2284,41.1624,41.1907,1302132.0
2018-04-12 15:35:00,43.71,43.74,43.7,43.74,1117644.0,41.2001,41.2284,41.1907,41.2284,1117644.0
2018-04-12 15:40:00,43.74,43.74,43.66,43.68,1116792.0,41.2284,41.2284,41.153,41.1719,1116792.0
2018-04-12 15:45:00,43.68,43.68,43.59,43.63,1675652.0,41.1719,41.1719,41.087,41.1247,1675652.0
2018-04-12 15:50:00,43.63,43.66,43.56,43.57,1199080.0,41.1247,41.153,41.0588,41.0682,1199080.0
2018-04-12 15:55:00,43.58,43.6,43.53,43.55,2791624.0,41.0776,41.0965,41.0305,41.0493,2791624.0
2018-04-13 09:30:00,43.7,43.89,43.69,43.84,4650860.0,41.1907,41.3698,41.1813,41.3227,4650860.0
2018-04-13 09:35:00,43.84,43.88,43.79,43.86,2141676.0,41.3227,41.3604,41.2756,41.3415,2141676.0
2018-04-13 09:40:00,43.85,43.96,43.85,43.89,2526100.0,41.3321,41.4358,41.3321,41.3698,2526100.0
2018-04-13 09:45:00,43.89,43.94,43.85,43.89,1339848.0,41.3698,41.4169,41.3321,41.3698,1339848.0
2018-04-13 09:50:00,43.9,43.91,43.83,43.84,1039760.0,41.3792,41.3887,41.3133,41.3227,1039760.0
2018-04-13 09:55:00,43.84,43.84,43.78,43.81,1464304.0,41.3227,41.3227,41.2661,41.2944,1464304.0
2018-04-13 10:00:00,43.81,43.82,43.73,43.76,1448280.0,41.2944,41.3038,41.219,41.2473,1448280.0
2018-04-13 10:05:00,43.76,43.8,43.62,43.65,1707316.0,41.2473,41.285,41.1153,41.1436,1707316.0
2018-04-13 10:10:00,43.65,43.7,43.6,43.66,1362528.0,41.1436,41.1907,41.0965,41.153,1362528.0
2018-04-13 10:15:00,43.66,43.72,43.65,43.71,1420976.0,41.153,41.2096,41.1436,41.2001,1420976.0
2018-04-13 10:20:00,43.71,43.71,43.62,43.63,1027112.0,41.2001,41.2001,41.1153,41.1247,1027112.0
2018-04-13 10:25:00,43.63,43.63,43.48,43.52,1303960.0,41.1247,41.1247,40.9834,41.0211,1303960.0
2018-04-13 10:30:00,43.52,43.6,43.46,43.59,1156868.0,41.0211,41.0965,40.9645,41.087,1156868.0
2018-04-13 10:35:00,43.59,43.6,43.53,43.56,971628.0,41.087,41.0965,41.0305,41.0588,971628.0
2018-04-13 10:40:00,43.56,43.66,43.56,43.64,1038264.0,41.0588,41.153,41.0588,41.1342,1038264.0
2018-04-13 10:45:00,43.65,43.72,43.57,43.7,1840732.0,41.1436,41.2096,41.0682,41.1907,1840732.0
2018-04-13 10:50:00,43.71,43.75,43.69,43.73,969360.0,41.2001,41.2379,41.1813,41.219,969360.0
2018-04-13 10:55:00,43.73,43.74,43.65,43.65,792004.0,41.219,41.2284,41.1436,41.1436,792004.0
2018-04-13 11:00:00,43.65,43.65,43.53,43.58,1120968.0,41.1436,41.1436,41.0305,41.0776,1120968.0
2018-04-13 11:05:00,43.58,43.67,43.57,43.67,973180.0,41.0776,41.1624,41.0682,41.1624,973180.0
2018-04-13 11:10:00,43.67,43.71,43.65,43.69,772452.0,41.1624,41.2001,41.1436,41.1813,772452.0
2018-04-13 11:15:00,43.69,43.74,43.68,43.7,771080.0,41.1813,41.2284,41.1719,41.1907,771080.0
2018-04-13 11:20:00,43.7,43.81,43.68,43.81,1218136.0,41.1907,41.2944,41.1719,41.2944,1218136.0
2018-04-13 11:25:00,43.81,43.83,43.79,43.79,1117260.0,41.2944,41.3133,41.2756,41.2756,1117260.0
2018-04-13 11:30:00,43.79,43.83,43.77,43.78,592684.0,41.2756,41.3133,41.2567,41.2661,592684.0
2018-04-13 11:35:00,43.79,43.82,43.71,43.73,727872.0,41.2756,41.3038,41.2001,41.219,727872.0
2018-04-13 11:40:00,43.73,43.78,43.69,43.78,627012.0,41.219,41.2661,41.1813,41.2661,627012.0
2018-04-13 11:45:00,43.78,43.8,43.71,43.72,761820.0,41.2661,41.285,41.2001,41.2096,761820.0
2018-04-13 11:50:00,43.71,43.76,43.68,43.7,901480.0,41.2001,41.2473,41.1719,41.1907,901480.0
2018-04-13 11:55:00,43.7,43.81,43.7,43.8,917124.0,41.1907,41.2944,41.1907,41.285,917124.0
2018-04-13 12:00:00,43.81,43.84,43.77,43.78,739480.0,41.2944,41.3227,41.2567,41.2661,739480.0
2018-04-13 12:05:00,43.78,43.8,43.67,43.7,863864.0,41.2661,41.285,41.1624,41.1907,863864.0
2018-04-13 12:10:00,43.72,43.76,43.67,43.73,403288.0,41.2096,41.2473,41.1624,41.219,403288.0
2018-04-13 12:15:00,43.73,43.76,43.72,43.74,383824.0,41.219,41.2473,41.2096,41.2284,383824.0
2018-04-13 12:20:00,43.74,43.81,43.74,43.78,639388.0,41.2284,41.2944,41.2284,41.2661,639388.0
2018-04-13 12:25:00,43.79,43.81,43.71,43.79,451200.0,41.2756,41.2944,41.2001,41.2756,451200.0
2018-04-13 12:30:00,43.79,43.79,43.72,43.74,430528.0,41.2756,41.2756,41.2096,41.2284,430528.0
2018-04-13 12:35:00,43.75,43.77,43.69,43.72,452060.0,41.2379,41.2567,41.1813,41.2096,452060.0
2018-04-13 12:40:00,43.72,43.76,43.7,43.71,278300.0,41.2096,41.2473,41.1907,41.2001,278300.0
2018-04-13 12:45:00,43.71,43.72,43.67,43.72,551296.0,41.2001,41.2096,41.1624,41.2096,551296.0
2018-04-13 12:50:00,43.72,43.77,43.72,43.74,442044.0,41.2096,41.2567,41.2096,41.2284,442044.0
2018-04-13 12:55:00,43.74,43.79,43.74,43.77,569052.0,41.2284,41.2756,41.2284,41.2567,569052.0
2018-04-13 13:00:00,43.78,43.8,43.76,43.79,376056.0,41.2661,41.285,41.2473,41.2756,376056.0
2018-04-13 13:05:00,43.79,43.82,43.77,43.78,491940.0,41.2756,41.3038,41.2567,41.2661,491940.0
2018-04-13 13:10:00,43.77,43.79,43.74,43.77,406948.0,41.2567,41.2756,41.2284,41.2567,406948.0
2018-04-13 13:15:00,43.77,43.8,43.77,43.77,513224.0,41.2567,41.285,41.2567,41.2567,513224.0
2018-04-13 13:20:00,43.77,43.82,43.77,43.82,486948.0,41.2567,41.3038,41.2567,41.3038,486948.0
2018-04-13 13:25:00,43.82,43.85,43.81,43.82,647432.0,41.3038,41.3321,41.2944,41.3038,647432.0
2018-04-13 13:30:00,43.82,43.85,43.78,43.79,670064.0,41.3038,41.3321,41.2661,41.2756,670064.0
2018-04-13 13:35:00,43.79,43.81,43.76,43.8,474860.0,41.2756,41.2944,41.2473,41.285,474860.0
2018-04-13 13:40:00,43.8,43.83,43.8,43.82,356000.0,41.285,41.3133,41.285,41.3038,356000.0
2018-04-13 13:45:00,43.82,43.84,43.8,43.81,420532.0,41.3038,41.3227,41.285,41.2944,420532.0
2018-04-13 13:50:00,43.81,43.85,43.81,43.85,510276.0,41.2944,41.3321,41.2944,41.3321,510276.0
2018-04-13 13:55:00,43.85,43.87,43.82,43.85,798236.0,41.3321,41.351,41.3038,41.3321,798236.0
2018-04-13 14:00:00,43.85,43.86,43.83,43.84,533296.0,41.3321,41.3415,41.3133,41.3227,533296.0
2018-04-13 14:05:00,43.84,43.85,43.82,43.83,450644.0,41.3227,41.3321,41.3038,41.3133,450644.0
2018-04-13 14:10:00,43.83,43.84,43.79,43.79,456440.0,41.3133,41.3227,41.2756,41.2756,456440.0
2018-04-13 14:15:00,43.8,43.8,43.69,43.72,929788.0,41.285,41.285,41.1813,41.2096,929788.0
2018-04-13 14:20:00,43.72,43.73,43.68,43.69,999316.0,41.2096,41.219,41.1719,41.1813,999316.0
2018-04-13 14:25:00,43.69,43.73,43.68,43.71,702412.0,41.1813,41.219,41.1719,41.2001,702412.0
2018-04-13 14:30:00,43.71,43.77,43.65,43.74,1001796.0,41.2001,41.2567,41.1436,41.2284,1001796.0
2018-04-13 14:35:00,43.74,43.76,43.71,43.73,517744.0,41.2284,41.2473,41.2001,41.219,517744.0
2018-04-13 14:40:00,43.73,43.76,43.69,43.75,554044.0,41.219,41.2473,41.1813,41.2379,554044.0
2018-04-13 14:45:00,43.75,43.79,43.72,43.72,702412.0,41.2379,41.2756,41.2096,41.2096,702412.0
2018-04-13 14:50:00,43.72,43.75,43.7,43.74,584208.0,41.2096,41.2379,41.1907,41.2284,584208.0
2018-04-13 14:55:00,43.74,43.74,43.68,43.7,681700.0,41.2284,41.2284,41.1719,41.1907,681700.0
2018-04-13 15:00:00,43.7,43.7,43.6,43.61,1089808.0,41.1907,41.1907,41.0965,41.1059,1089808.0
2018-04-13 15:05:00,43.62,43.66,43.57,43.63,959104.0,41.1153,41.153,41.0682,41.1247,959104.0
2018-04-13 15:10:00,43.63,43.67,43.61,43.64,642580.0,41.1247,41.1624,41.1059,41.1342,642580.0
2018-04-13 15:15:00,43.65,43.65,43.54,43.55,1059776.0,41.1436,41.1436,41.0399,41.0493,1059776.0
2018-04-13 15:20:00,43.55,43.62,43.55,43.57,880100.0,41.0493,41.1153,41.0493,41.0682,880100.0
2018-04-13 15:25:00,43.57,43.59,43.52,43.56,943552.0,41.0682,41.087,41.0211,41.0588,943552.0
2018-04-13 15:30:00,43.56,43.62,43.53,43.57,773264.0,41.0588,41.1153,41.0305,41.0682,773264.0
2018-04-13 15:35:00,43.58,43.65,43.54,43.64,866096.0,41.0776,41.1436,41.0399,41.1342,866096.0
2018-04-13 15:40:00,43.64,43.72,43.63,43.67,1138440.0,41.1342,41.2096,41.1247,41.1624,1138440.0
2018-04-13 15:45:00,43.67,43.71,43.63,43.67,976376.0,41.1624,41.2001,41.1247,41.1624,976376.0
2018-04-13 15:50:00,43.67,43.75,43.67,43.72,996840.0,41.1624,41.2379,41.1624,41.2096,996840.0
2018-04-13 15:55:00,43.72,43.73,43.64,43.68,2171272.0,41.2096,41.219,41.1342,41.1719,2171272.0
2018-04-16 09:30:00,43.78,43.87,43.71,43.85,4729604.0,41.2661,41.351,41.2001,41.3321,4729604.0
2018-04-16 09:35:00,43.84,43.95,43.81,43.92,2235548.0,41.3227,41.4264,41.2944,41.3981,2235548.0
2018-04-16 09:40:00,43.92,43.99,43.89,43.97,1853924.0,41.3981,41.4641,41.3698,41.4452,1853924.0
2018-04-16 09:45:00,43.97,44.0,43.94,43.94,1642248.0,41.4452,41.4735,41.4169,41.4169,1642248.0
2018-04-16 09:50:00,43.94,43.95,43.82,43.87,1576716.0,41.4169,41.4264,41.3038,41.351,1576716.0
2018-04-16 09:55:00,43.87,43.92,43.84,43.91,1046240.0,41.351,41.3981,41.3227,41.3887,1046240.0
2018-04-16 10:00:00,43.92,43.99,43.91,43.97,1418936.0,41.3981,41.4641,41.3887,41.4452,1418936.0
2018-04-16 10:05:00,43.97,43.98,43.88,43.92,1213052.0,41.4452,41.4546,41.3604,41.3981,1213052.0
2018-04-16 10:10:00,43.92,43.94,43.85,43.85,941092.0,41.3981,41.4169,41.3321,41.3321,941092.0
2018-04-16 10:15:00,43.85,43.87,43.82,43.86,1145616.0,41.3321,41.351,41.3038,41.3415,1145616.0
2018-04-16 10:20:00,43.86,43.9,43.83,43.89,950332.0,41.3415,41.3792,41.3133,41.3698,950332.0
2018-04-16 10:25:00,43.9,43.93,43.85,43.92,961372.0,41.3792,41.4075,41.3321,41.3981,961372.0
2018-04-16 10:30:00,43.93,43.95,43.83,43.85,1270348.0,41.4075,41.4264,41.3133,41.3321,1270348.0
2018-04-16 10:35:00,43.85,43.89,43.82,43.87,953540.0,41.3321,41.3698,41.3038,41.351,953540.0
2018-04-16 10:40:00,43.87,43.89,43.82,43.87,752760.0,41.351,41.3698,41.3038,41.351,752760.0
2018-04-16 10:45:00,43.87,43.88,43.79,43.79,742920.0,41.351,41.3604,41.2756,41.2756,742920.0
2018-04-16 10:50:00,43.79,43.82,43.76,43.79,895772.0,41.2756,41.3038,41.2473,41.2756,895772.0
2018-04-16 10:55:00,43.8,43.84,43.78,43.83,789832.0,41.285,41.3227,41.2661,41.3133,789832.0
2018-04-16 11:00:00,43.83,43.88,43.83,43.85,691388.0,41.3133,41.3604,41.3133,41.3321,691388.0
2018-04-16 11:05:00,43.85,43.91,43.85,43.88,1041624.0,41.3321,41.3887,41.3321,41.3604,1041624.0
2018-04-16 11:10:00,43.88,43.89,43.79,43.79,1027564.0,41.3604,41.3698,41.2756,41.2756,1027564.0
2018-04-16 11:15:00,43.79,43.82,43.73,43.82,1265992.0,41.2756,41.3038,41.219,41.3038,1265992.0
2018-04-16 11:20:00,43.81,43.86,43.81,43.85,655688.0,41.2944,41.3415,41.2944,41.3321,655688.0
2018-04-16 11:25:00,43.85,43.87,43.82,43.85,601364.0,41.3321,41.351,41.3038,41.3321,601364.0
2018-04-16 11:30:00,43.85,43.87,43.81,43.84,536416.0,41.3321,41.351,41.2944,41.3227,536416.0
2018-04-16 11:35:00,43.84,43.89,43.82,43.88,790084.0,41.3227,41.3698,41.3038,41.3604,790084.0
2018-04-16 11:40:00,43.88,43.92,43.86,43.89,757608.0,41.3604,41.3981,41.3415,41.3698,757608.0
2018-04-16 11:45:00,43.9,43.9,43.85,43.88,528040.0,41.3792,41.3792,41.3321,41.3604,528040.0
2018-04-16 11:50:00,43.88,43.91,43.85,43.85,583792.0,41.3604,41.3887,41.3321,41.3321,583792.0
2018-04-16 11:55:00,43.85,43.9,43.84,43.88,609324.0,41.3321,41.3792,41.3227,41.3604,609324.0
2018-04-16 12:00:00,43.88,43.9,43.85,43.87,831688.0,41.3604,41.3792,41.3321,41.351,831688.0
2018-04-16 12:05:00,43.87,43.89,43.77,43.8,1126708.0,41.351,41.3698,41.2567,41.285,1126708.0
2018-04-16 12:10:00,43.8,43.85,43.77,43.82,1027552.0,41.285,41.3321,41.2567,41.3038,1027552.0
2018-04-16 12:15:00,43.83,43.86,43.82,43.85,505448.0,41.3133,41.3415,41.3038,41.3321,505448.0
2018-04-16 12:20:00,43.85,43.87,43.83,43.85,544632.0,41.3321,41.351,41.3133,41.3321,544632.0
2018-04-16 12:25:00,43.85,43.87,43.84,43.84,487148.0,41.3321,41.351,41.3227,41.3227,487148.0
2018-04-16 12:30:00,43.85,43.89,43.85,43.88,477612.0,41.3321,41.3698,41.3321,41.3604,477612.0
2018-04-16 12:35:00,43.88,43.9,43.84,43.9,479960.0,41.3604,41.3792,41.3227,41.3792,479960.0
2018-04-16 12:40:00,43.9,43.92,43.88,43.91,539744.0,41.3792,41.3981,41.3604,41.3887,539744.0
2018-04-16 12:45:00,43.91,43.96,43.91,43.95,760060.0,41.3887,41.4358,41.3887,41.4264,760060.0
2018-04-16 12:50:00,43.95,44.0,43.95,43.97,945568.0,41.4264,41.4735,41.4264,41.4452,945568.0
2018-04-16 12:55:00,43.97,43.98,43.95,43.98,826136.0,41.4452,41.4546,41.4264,41.4546,826136.0
2018-04-16 13:00:00,43.98,44.0,43.97,43.99,791316.0,41.4546,41.4735,41.4452,41.4641,791316.0
2018-04-16 13:05:00,43.99,44.0,43.97,43.99,637872.0,41.4641,41.4735,41.4452,41.4641,637872.0
2018-04-16 13:10:00,43.99,44.0,43.97,44.0,583848.0,41.4641,41.4735,41.4452,41.4735,583848.0
2018-04-16 13:15:00,43.99,44.0,43.95,43.95,656668.0,41.4641,41.4735,41.4264,41.4264,656668.0
2018-04-16 13:20:00,43.96,43.99,43.95,43.97,651464.0,41.4358,41.4641,41.4264,41.4452,651464.0
2018-04-16 13:25:00,43.98,43.99,43.96,43.99,565268.0,41.4546,41.4641,41.4358,41.4641,565268.0
2018-04-16 13:30:00,43.99,44.0,43.96,43.99,721468.0,41.4641,41.4735,41.4358,41.4641,721468.0
2018-04-16 13:35:00,43.99,44.01,43.97,43.98,1396968.0,41.4641,41.4829,41.4452,41.4546,1396968.0
2018-04-16 13:40:00,43.98,43.99,43.96,43.99,492892.0,41.4546,41.4641,41.4358,41.4641,492892.0
2018-04-16 13:45:00,43.99,44.02,43.98,44.02,642196.0,41.4641,41.4923,41.4546,41.4923,642196.0
2018-04-16 13:50:00,44.02,44.04,43.99,44.04,851104.0,41.4923,41.5112,41.4641,41.5112,851104.0
2018-04-16 13:55:00,44.04,44.05,43.97,44.0,997284.0,41.5112,41.5206,41.4452,41.4735,997284.0
2018-04-16 14:00:00,44.0,44.02,43.93,43.95,785972.0,41.4735,41.4923,41.4075,41.4264,785972.0
2018-04-16 14:05:00,43.95,43.98,43.94,43.97,656740.0,41.4264,41.4546,41.4169,41.4452,656740.0
2018-04-16 14:10:00,43.97,44.0,43.95,43.95,558280.0,41.4452,41.4735,41.4264,41.4264,558280.0
2018-04-16 14:15:00,43.95,43.97,43.94,43.96,431196.0,41.4264,41.4452,41.4169,41.4358,431196.0
2018-04-16 14:20:00,43.96,44.0,43.95,43.98,581260.0,41.4358,41.4735,41.4264,41.4546,581260.0
2018-04-16 14:25:00,43.98,43.98,43.93,43.94,710800.0,41.4546,41.4546,41.4075,41.4169,710800.0
2018-04-16 14:30:00,43.94,43.99,43.93,43.98,531680.0,41.4169,41.4641,41.4075,41.4546,531680.0
2018-04-16 14:35:00,43.98,44.0,43.97,43.99,585092.0,41.4546,41.4735,41.4452,41.4641,585092.0
2018-04-16 14:40:00,43.99,44.0,43.95,43.97,571040.0,41.4641,41.4735,41.4264,41.4452,571040.0
2018-04-16 14:45:00,43.97,44.01,43.95,44.01,523312.0,41.4452,41.4829,41.4264,41.4829,523312.0
2018-04-16 14:50:00,44.01,44.01,43.96,43.96,599908.0,41.4829,41.4829,41.4358,41.4358,599908.0
2018-04-16 14:55:00,43.96,43.99,43.95,43.99,441960.0,41.4358,41.4641,41.4264,41.4641,441960.0
2018-04-16 15:00:00,43.99,44.02,43.99,44.02,611004.0,41.4641,41.4923,41.4641,41.4923,611004.0
2018-04-16 15:05:00,44.02,44.02,43.97,43.99,602584.0,41.4923,41.4923,41.4452,41.4641,602584.0
2018-04-16 15:10:00,43.99,43.99,43.95,43.97,587712.0,41.4641,41.4641,41.4264,41.4452,587712.0
2018-04-16 15:15:00,43.97,43.97,43.9,43.92,798732.0,41.4452,41.4452,41.3792,41.3981,798732.0
2018-04-16 15:20:00,43.92,43.93,43.86,43.89,1099976.0,41.3981,41.4075,41.3415,41.3698,1099976.0
2018-04-16 15:25:00,43.89,43.93,43.88,43.92,699248.0,41.3698,41.4075,41.3604,41.3981,699248.0
2018-04-16 15:30:00,43.92,43.95,43.91,43.94,1042168.0,41.3981,41.4264,41.3887,41.4169,1042168.0
2018-04-16 15:35:00,43.94,43.98,43.93,43.97,771904.0,41.4169,41.4546,41.4075,41.4452,771904.0
2018-04-16 15:40:00,43.97,44.02,43.96,44.02,1326676.0,41.4452,41.4923,41.4358,41.4923,1326676.0
2018-04-16 15:45:00,44.01,44.01,43.95,43.98,1067012.0,41.4829,41.4829,41.4264,41.4546,1067012.0
2018-04-16 15:50:00,43.98,44.02,43.98,44.01,1212736.0,41.4546,41.4923,41.4546,41.4829,1212736.0
2018-04-16 15:55:00,44.0,44.01,43.94,43.96,2516512.0,41.4735,41.4829,41.4169,41.4358,2516512.0
2018-04-17 09:30:00,44.1,44.31,44.1,44.21,4338592.0,41.5678,41.7657,41.5678,41.6714,4338592.0
2018-04-17 09:35:00,44.21,44.32,44.19,44.31,2294808.0,41.6714,41.7751,41.6526,41.7657,2294808.0
2018-04-17 09:40:00,44.31,44.35,44.26,44.29,1591340.0,41.7657,41.8034,41.7186,41.7468,1591340.0
2018-04-17 09:45:00,44.3,44.3,44.22,44.26,1787132.0,41.7563,41.7563,41.6809,41.7186,1787132.0
2018-04-17 09:50:00,44.26,44.28,44.23,44.26,1283708.0,41.7186,41.7374,41.6903,41.7186,1283708.0
2018-04-17 09:55:00,44.27,44.3,44.24,44.25,1398048.0,41.728,41.7563,41.6997,41.7091,1398048.0
2018-04-17 10:00:00,44.25,44.33,44.24,44.31,1716736.0,41.7091,41.7845,41.6997,41.7657,1716736.0
2018-04-17 10:05:00,44.31,44.36,44.27,44.28,1469836.0,41.7657,41.8128,41.728,41.7374,1469836.0
2018-04-17 10:10:00,44.28,44.35,44.28,44.32,1157516.0,41.7374,41.8034,41.7374,41.7751,1157516.0
2018-04-17 10:15:00,44.31,44.35,44.31,44.35,970788.0,41.7657,41.8034,41.7657,41.8034,970788.0
2018-04-17 10:20:00,44.35,44.37,44.3,44.34,1365004.0,41.8034,41.8223,41.7563,41.794,1365004.0
2018-04-17 10:25:00,44.34,44.36,44.31,44.32,863936.0,41.794,41.8128,41.7657,41.7751,863936.0
2018-04-17 10:30:00,44.32,44.37,44.31,44.37,1082764.0,41.7751,41.8223,41.7657,41.8223,1082764.0
2018-04-17 10:35:00,44.36,44.39,44.34,44.38,1198256.0,41.8128,41.8411,41.794,41.8317,1198256.0
2018-04-17 10:40:00,44.38,44.42,44.35,44.41,1094768.0,41.8317,41.8694,41.8034,41.86,1094768.0
2018-04-17 10:45:00,44.41,44.42,44.38,44.4,953244.0,41.86,41.8694,41.8317,41.8505,953244.0
2018-04-17 10:50:00,44.41,44.45,44.4,44.44,900832.0,41.86,41.8977,41.8505,41.8882,900832.0
2018-04-17 10:55:00,44.45,44.46,44.41,44.45,864940.0,41.8977,41.9071,41.86,41.8977,864940.0
2018-04-17 11:00:00,44.45,44.5,44.45,44.49,1093964.0,41.8977,41.9448,41.8977,41.9354,1093964.0
2018-04-17 11:05:00,44.5,44.5,44.47,44.49,1091356.0,41.9448,41.9448,41.9165,41.9354,1091356.0
2018-04-17 11:10:00,44.49,44.5,44.46,44.48,899340.0,41.9354,41.9448,41.9071,41.9259,899340.0
2018-04-17 11:15:00,44.48,44.5,44.47,44.48,804148.0,41.9259,41.9448,41.9165,41.9259,804148.0
2018-04-17 11:20:00,44.48,44.55,44.48,44.53,2239988.0,41.9259,41.9919,41.9259,41.9731,2239988.0
2018-04-17 11:25:00,44.53,44.61,44.53,44.59,1215188.0,41.9731,42.0485,41.9731,42.0296,1215188.0
2018-04-17 11:30:00,44.59,44.61,44.56,44.6,804928.0,42.0296,42.0485,42.0013,42.039,804928.0
2018-04-17 11:35:00,44.6,44.62,44.54,44.57,1463004.0,42.039,42.0579,41.9825,42.0108,1463004.0
2018-04-17 11:40:00,44.57,44.58,44.52,44.55,909044.0,42.0108,42.0202,41.9636,41.9919,909044.0
2018-04-17 11:45:00,44.55,44.59,44.55,44.57,673696.0,41.9919,42.0296,41.9919,42.0108,673696.0
2018-04-17 11:50:00,44.57,44.61,44.57,44.61,562736.0,42.0108,42.0485,42.0108,42.0485,562736.0
2018-04-17 11:55:00,44.61,44.62,44.56,44.6,621900.0,42.0485,42.0579,42.0013,42.039,621900.0
2018-04-17 12:00:00,44.6,44.65,44.6,44.63,1136764.0,42.039,42.0862,42.039,42.0673,1136764.0
2018-04-17 12:05:00,44.63,44.65,44.6,44.61,694124.0,42.0673,42.0862,42.039,42.0485,694124.0
2018-04-17 12:10:00,44.62,44.66,44.61,44.65,562016.0,42.0579,42.0956,42.0485,42.0862,562016.0
2018-04-17 12:15:00,44.66,44.67,44.62,44.63,626216.0,42.0956,42.105,42.0579,42.0673,626216.0
2018-04-17 12:20:00,44.63,44.65,44.59,44.63,707580.0,42.0673,42.0862,42.0296,42.0673,707580.0
2018-04-17 12:25:00,44.64,44.66,44.62,44.63,523892.0,42.0767,42.0956,42.0579,42.0673,523892.0
2018-04-17 12:30:00,44.63,44.64,44.6,44.6,499876.0,42.0673,42.0767,42.039,42.039,499876.0
2018-04-17 12:35:00,44.6,44.6,44.5,44.54,1128744.0,42.039,42.039,41.9448,41.9825,1128744.0
2018-04-17 12:40:00,44.55,44.59,44.53,44.55,577996.0,41.9919,42.0296,41.9731,41.9919,577996.0
2018-04-17 12:45:00,44.55,44.56,44.52,44.52,489884.0,41.9919,42.0013,41.9636,41.9636,489884.0
2018-04-17 12:50:00,44.52,44.55,44.52,44.54,423264.0,41.9636,41.9919,41.9636,41.9825,423264.0
2018-04-17 12:55:00,44.54,44.55,44.51,44.54,533288.0,41.9825,41.9919,41.9542,41.9825,533288.0
2018-04-17 13:00:00,44.54,44.56,44.52,44.56,585004.0,41.9825,42.0013,41.9636,42.0013,585004.0
2018-04-17 13:05:00,44.56,44.59,44.55,44.57,546408.0,42.0013,42.0296,41.9919,42.0108,546408.0
2018-04-17 13:10:00,44.57,44.6,44.56,44.56,472760.0,42.0108,42.039,42.0013,42.0013,472760.0
2018-04-17 13:15:00,44.56,44.57,44.46,44.49,1177204.0,42.0013,42.0108,41.9071,41.9354,1177204.0
2018-04-17 13:20:00,44.49,44.56,44.49,44.55,761720.0,41.9354,42.0013,41.9354,41.9919,761720.0
2018-04-17 13:25:00,44.54,44.58,44.53,44.58,541776.0,41.9825,42.0202,41.9731,42.0202,541776.0
2018-04-17 13:30:00,44.58,44.6,44.57,44.6,619276.0,42.0202,42.039,42.0108,42.039,619276.0
2018-04-17 13:35:00,44.6,44.6,44.57,44.59,383460.0,42.039,42.039,42.0108,42.0296,383460.0
2018-04-17 13:40:00,44.58,44.59,44.55,44.59,387348.0,42.0202,42.0296,41.9919,42.0296,387348.0
2018-04-17 13:45:00,44.59,44.62,44.58,44.59,608952.0,42.0296,42.0579,42.0202,42.0296,608952.0
2018-04-17 13:50:00,44.59,44.62,44.54,44.61,818164.0,42.0296,42.0579,41.9825,42.0485,818164.0
2018-04-17 13:55:00,44.61,44.62,44.6,44.61,490600.0,42.0485,42.0579,42.039,42.0485,490600.0
2018-04-17 14:00:00,44.61,44.66,44.6,44.66,907596.0,42.0485,42.0956,42.039,42.0956,907596.0
2018-04-17 14:05:00,44.66,44.67,44.62,44.64,588488.0,42.0956,42.105,42.0579,42.0767,588488.0
2018-04-17 14:10:00,44.64,44.65,44.61,44.63,569536.0,42.0767,42.0862,42.0485,42.0673,569536.0
2018-04-17 14:15:00,44.62,44.64,44.6,44.6,653948.0,42.0579,42.0767,42.039,42.039,653948.0
2018-04-17 14:20:00,44.6,44.62,44.57,44.59,688508.0,42.039,42.0579,42.0108,42.0296,688508.0
2018-04-17 14:25:00,44.59,44.62,44.56,44.6,1080936.0,42.0296,42.0579,42.0013,42.039,1080936.0
2018-04-17 14:30:00,44.6,44.6,44.56,44.58,725636.0,42.039,42.039,42.0013,42.0202,725636.0
2018-04-17 14:35:00,44.58,44.6,44.57,44.59,659044.0,42.0202,42.039,42.0108,42.0296,659044.0
2018-04-17 14:40:00,44.59,44.6,44.56,44.56,592052.0,42.0296,42.039,42.0013,42.0013,592052.0
2018-04-17 14:45:00,44.56,44.61,44.56,44.6,706612.0,42.0013,42.0485,42.0013,42.039,706612.0
2018-04-17 14:50:00,44.6,44.64,44.6,44.61,659108.0,42.039,42.0767,42.039,42.0485,659108.0
2018-04-17 14:55:00,44.61,44.64,44.61,44.62,563272.0,42.0485,42.0767,42.0485,42.0579,563272.0
2018-04-17 15:00:00,44.62,44.63,44.6,44.61,599012.0,42.0579,42.0673,42.039,42.0485,599012.0
2018-04-17 15:05:00,44.61,44.66,44.61,44.65,774040.0,42.0485,42.0956,42.0485,42.0862,774040.0
2018-04-17 15:10:00,44.65,44.67,44.63,44.63,756708.0,42.0862,42.105,42.0673,42.0673,756708.0
2018-04-17 15:15:00,44.63,44.67,44.62,44.67,745692.0,42.0673,42.105,42.0579,42.105,745692.0
2018-04-17 15:20:00,44.67,44.68,44.65,44.66,843364.0,42.105,42.1145,42.0862,42.0956,843364.0
2018-04-17 15:25:00,44.66,44.69,44.64,44.69,822836.0,42.0956,42.1239,42.0767,42.1239,822836.0
2018-04-17 15:30:00,44.69,44.72,44.69,44.71,1110524.0,42.1239,42.1522,42.1239,42.1427,1110524.0
2018-04-17 15:35:00,44.71,44.74,44.69,44.7,1058436.0,42.1427,42.171,42.1239,42.1333,1058436.0
2018-04-17 15:40:00,44.7,44.7,44.64,44.67,1356288.0,42.1333,42.1333,42.0767,42.105,1356288.0
2018-04-17 15:45:00,44.67,44.68,44.64,44.68,1368008.0,42.105,42.1145,42.0767,42.1145,1368008.0
2018-04-17 15:50:00,44.68,44.69,44.54,44.55,2148304.0,42.1145,42.1239,41.9825,41.9919,2148304.0
2018-04-17 15:55:00,44.55,44.58,44.52,44.56,3031776.0,41.9919,42.0202,41.9636,42.0013,3031776.0
2018-04-18 09:30:00,44.45,44.62,44.45,44.61,3581684.0,41.8977,42.0579,41.8977,42.0485,3581684.0
2018-04-18 09:35:00,44.61,44.71,44.5,44.54,2060716.0,42.0485,42.1427,41.9448,41.9825,2060716.0
2018-04-18 09:40:00,44.54,44.61,44.47,44.53,2053996.0,41.9825,42.0485,41.9165,41.9731,2053996.0
2018-04-18 09:45:00,44.54,44.59,44.52,44.58,1073612.0,41.9825,42.0296,41.9636,42.0202,1073612.0
2018-04-18 09:50:00,44.58,44.59,44.49,44.49,1041536.0,42.0202,42.0296,41.9354,41.9354,1041536.0
2018-04-18 09:55:00,44.49,44.52,44.4,44.43,1548544.0,41.9354,41.9636,41.8505,41.8788,1548544.0
2018-04-18 10:00:00,44.43,44.43,44.29,44.33,1862352.0,41.8788,41.8788,41.7468,41.7845,1862352.0
2018-04-18 10:05:00,44.33,44.36,44.22,44.31,1952948.0,41.7845,41.8128,41.6809,41.7657,1952948.0
2018-04-18 10:10:00,44.31,44.34,44.27,44.29,1278532.0,41.7657,41.794,41.728,41.7468,1278532.0
2018-04-18 10:15:00,44.29,44.33,44.27,44.32,1097452.0,41.7468,41.7845,41.728,41.7751,1097452.0
2018-04-18 10:20:00,44.32,44.38,44.31,44.33,1012372.0,41.7751,41.8317,41.7657,41.7845,1012372.0
2018-04-18 10:25:00,44.33,44.35,44.25,44.31,1039528.0,41.7845,41.8034,41.7091,41.7657,1039528.0
2018-04-18 10:30:00,44.31,44.33,44.27,44.29,952012.0,41.7657,41.7845,41.728,41.7468,952012.0
2018-04-18 10:35:00,44.29,44.32,44.25,44.32,869392.0,41.7468,41.7751,41.7091,41.7751,869392.0
2018-04-18 10:40:00,44.32,44.41,44.32,44.41,1116160.0,41.7751,41.86,41.7751,41.86,1116160.0
2018-04-18 10:45:00,44.41,44.43,44.37,44.38,991992.0,41.86,41.8788,41.8223,41.8317,991992.0
2018-04-18 10:50:00,44.39,44.4,44.37,44.37,695056.0,41.8411,41.8505,41.8223,41.8223,695056.0
2018-04-18 10:55:00,44.37,44.42,44.37,44.42,535304.0,41.8223,41.8694,41.8223,41.8694,535304.0
2018-04-18 11:00:00,44.42,44.47,44.41,44.46,999584.0,41.8694,41.9165,41.86,41.9071,999584.0
2018-04-18 11:05:00,44.46,44.51,44.43,44.46,1241452.0,41.9071,41.9542,41.8788,41.9071,1241452.0
2018-04-18 11:10:00,44.47,44.49,44.46,44.47,909920.0,41.9165,41.9354,41.9071,41.9165,909920.0
2018-04-18 11:15:00,44.47,44.48,44.42,44.46,659584.0,41.9165,41.9259,41.8694,41.9071,659584.0
2018-04-18 11:20:00,44.46,44.48,44.45,44.47,474888.0,41.9071,41.9259,41.8977,41.9165,474888.0
2018-04-18 11:25:00,44.46,44.49,44.45,44.48,800112.0,41.9071,41.9354,41.8977,41.9259,800112.0
2018-04-18 11:30:00,44.48,44.49,44.46,44.47,684968.0,41.9259,41.9354,41.9071,41.9165,684968.0
2018-04-18 11:35:00,44.47,44.53,44.46,44.53,680436.0,41.9165,41.9731,41.9071,41.9731,680436.0
2018-04-18 11:40:00,44.53,44.53,44.46,44.48,649356.0,41.9731,41.9731,41.9071,41.9259,649356.0
2018-04-18 11:45:00,44.48,44.48,44.45,44.46,689596.0,41.9259,41.9259,41.8977,41.9071,689596.0
2018-04-18 11:50:00,44.46,44.53,44.46,44.53,510876.0,41.9071,41.9731,41.9071,41.9731,510876.0
2018-04-18 11:55:00,44.53,44.53,44.48,44.49,432964.0,41.9731,41.9731,41.9259,41.9354,432964.0
2018-04-18 12:00:00,44.49,44.53,44.49,44.52,486132.0,41.9354,41.9731,41.9354,41.9636,486132.0
2018-04-18 12:05:00,44.52,44.56,44.51,44.55,618464.0,41.9636,42.0013,41.9542,41.9919,618464.0
2018-04-18 12:10:00,44.55,44.58,44.54,44.56,494492.0,41.9919,42.0202,41.9825,42.0013,494492.0
2018-04-18 12:15:00,44.56,44.58,44.55,44.56,531980.0,42.0013,42.0202,41.9919,42.0013,531980.0
2018-04-18 12:20:00,44.57,44.57,44.51,44.56,480260.0,42.0108,42.0108,41.9542,42.0013,480260.0
2018-04-18 12:25:00,44.56,44.56,44.5,44.52,366376.0,42.0013,42.0013,41.9448,41.9636,366376.0
2018-04-18 12:30:00,44.53,44.55,44.49,44.49,488740.0,41.9731,41.9919,41.9354,41.9354,488740.0
2018-04-18 12:35:00,44.49,44.51,44.43,44.43,485180.0,41.9354,41.9542,41.8788,41.8788,485180.0
2018-04-18 12:40:00,44.43,44.49,44.43,44.49,432508.0,41.8788,41.9354,41.8788,41.9354,432508.0
2018-04-18 12:45:00,44.49,44.5,44.44,44.47,389836.0,41.9354,41.9448,41.8882,41.9165,389836.0
2018-04-18 12:50:00,44.47,44.5,44.46,44.49,432932.0,41.9165,41.9448,41.9071,41.9354,432932.0
2018-04-18 12:55:00,44.49,44.5,44.47,44.48,439028.0,41.9354,41.9448,41.9165,41.9259,439028.0
2018-04-18 13:00:00,44.48,44.5,44.47,44.49,290736.0,41.9259,41.9448,41.9165,41.9354,290736.0
2018-04-18 13:05:00,44.5,44.51,44.48,44.49,392052.0,41.9448,41.9542,41.9259,41.9354,392052.0
2018-04-18 13:10:00,44.49,44.55,44.49,44.55,433308.0,41.9354,41.9919,41.9354,41.9919,433308.0
2018-04-18 13:15:00,44.55,44.56,44.53,44.55,621320.0,41.9919,42.0013,41.9731,41.9919,621320.0
2018-04-18 13:20:00,44.55,44.58,44.51,44.51,563032.0,41.9919,42.0202,41.9542,41.9542,563032.0
2018-04-18 13:25:00,44.51,44.56,44.51,44.56,300372.0,41.9542,42.0013,41.9542,42.0013,300372.0
2018-04-18 13:30:00,44.56,44.56,44.5,44.53,561716.0,42.0013,42.0013,41.9448,41.9731,561716.0
2018-04-18 13:35:00,44.54,44.56,44.54,44.55,396824.0,41.9825,42.0013,41.9825,41.9919,396824.0
2018-04-18 13:40:00,44.55,44.55,44.52,44.54,529584.0,41.9919,41.9919,41.9636,41.9825,529584.0
2018-04-18 13:45:00,44.54,44.54,44.5,44.52,513364.0,41.9825,41.9825,41.9448,41.9636,513364.0
2018-04-18 13:50:00,44.52,44.53,44.5,44.5,412288.0,41.9636,41.9731,41.9448,41.9448,412288.0
2018-04-18 13:55:00,44.5,44.52,44.48,44.48,656340.0,41.9448,41.9636,41.9259,41.9259,656340.0
2018-04-18 14:00:00,44.49,44.54,44.45,44.53,887348.0,41.9354,41.9825,41.8977,41.9731,887348.0
2018-04-18 14:05:00,44.53,44.6,44.53,44.59,922700.0,41.9731,42.039,41.9731,42.0296,922700.0
2018-04-18 14:10:00,44.6,44.64,44.6,44.64,930848.0,42.039,42.0767,42.039,42.0767,930848.0
2018-04-18 14:15:00,44.64,44.66,44.61,44.62,620380.0,42.0767,42.0956,42.0485,42.0579,620380.0
2018-04-18 14:20:00,44.62,44.66,44.61,44.62,509260.0,42.0579,42.0956,42.0485,42.0579,509260.0
2018-04-18 14:25:00,44.62,44.62,44.59,44.62,512544.0,42.0579,42.0579,42.0296,42.0579,512544.0
2018-04-18 14:30:00,44.62,44.63,44.61,44.62,474088.0,42.0579,42.0673,42.0485,42.0579,474088.0
2018-04-18 14:35:00,44.62,44.65,44.61,44.63,499800.0,42.0579,42.0862,42.0485,42.0673,499800.0
2018-04-18 14:40:00,44.63,44.64,44.59,44.62,551752.0,42.0673,42.0767,42.0296,42.0579,551752.0
2018-04-18 14:45:00,44.62,44.64,44.59,44.63,626560.0,42.0579,42.0767,42.0296,42.0673,626560.0
2018-04-18 14:50:00,44.63,44.66,44.63,44.65,558344.0,42.0673,42.0956,42.0673,42.0862,558344.0
2018-04-18 14:55:00,44.65,44.66,44.58,44.58,707672.0,42.0862,42.0956,42.0202,42.0202,707672.0
2018-04-18 15:00:00,44.58,44.62,44.58,44.61,784176.0,42.0202,42.0579,42.0202,42.0485,784176.0
2018-04-18 15:05:00,44.62,44.66,44.61,44.64,567224.0,42.0579,42.0956,42.0485,42.0767,567224.0
2018-04-18 15:10:00,44.64,44.68,44.63,44.64,459840.0,42.0767,42.1145,42.0673,42.0767,459840.0
2018-04-18 15:15:00,44.64,44.68,44.63,44.66,404504.0,42.0767,42.1145,42.0673,42.0956,404504.0
2018-04-18 15:20:00,44.66,44.66,44.58,44.58,552384.0,42.0956,42.0956,42.0202,42.0202,552384.0
2018-04-18 15:25:00,44.59,44.59,44.55,44.57,848136.0,42.0296,42.0296,41.9919,42.0108,848136.0
2018-04-18 15:30:00,44.57,44.58,44.54,44.57,641368.0,42.0108,42.0202,41.9825,42.0108,641368.0
2018-04-18 15:35:00,44.57,44.58,44.53,44.53,801712.0,42.0108,42.0202,41.9731,41.9731,801712.0
2018-04-18 15:40:00,44.53,44.54,44.49,44.53,990868.0,41.9731,41.9825,41.9354,41.9731,990868.0
2018-04-18 15:45:00,44.53,44.55,44.48,44.48,1157348.0,41.9731,41.9919,41.9259,41.9259,1157348.0
2018-04-18 15:50:00,44.48,44.52,44.46,44.49,1286564.0,41.9259,41.9636,41.9071,41.9354,1286564.0
2018-04-18 15:55:00,44.49,44.52,44.44,44.46,2731628.0,41.9354,41.9636,41.8882,41.9071,2731628.0
2018-04-19 09:30:00,43.74,43.85,43.62,43.74,6459388.0,41.2284,41.3321,41.1153,41.2284,6459388.0
2018-04-19 09:35:00,43.74,43.75,43.67,43.73,3195256.0,41.2284,41.2379,41.1624,41.219,3195256.0
2018-04-19 09:40:00,43.73,43.75,43.58,43.6,3113416.0,41.219,41.2379,41.0776,41.0965,3113416.0
2018-04-19 09:45:00,43.59,43.65,43.53,43.64,2494168.0,41.087,41.1436,41.0305,41.1342,2494168.0
2018-04-19 09:50:00,43.64,43.66,43.6,43.66,2476004.0,41.1342,41.153,41.0965,41.153,2476004.0
2018-04-19 09:55:00,43.66,43.68,43.62,43.63,1914292.0,41.153,41.1719,41.1153,41.1247,1914292.0
2018-04-19 10:00:00,43.63,43.64,43.58,43.62,1834224.0,41.1247,41.1342,41.0776,41.1153,1834224.0
2018-04-19 10:05:00,43.62,43.62,43.52,43.54,2193844.0,41.1153,41.1153,41.0211,41.0399,2193844.0
2018-04-19 10:10:00,43.54,43.63,43.52,43.62,1507284.0,41.0399,41.1247,41.0211,41.1153,1507284.0
2018-04-19 10:15:00,43.62,43.66,43.58,43.6,1689904.0,41.1153,41.153,41.0776,41.0965,1689904.0
2018-04-19 10:20:00,43.6,43.61,43.54,43.56,1214292.0,41.0965,41.1059,41.0399,41.0588,1214292.0
2018-04-19 10:25:00,43.56,43.57,43.48,43.49,2458072.0,41.0588,41.0682,40.9834,40.9928,2458072.0
2018-04-19 10:30:00,43.49,43.58,43.48,43.57,1807268.0,40.9928,41.0776,40.9834,41.0682,1807268.0
2018-04-19 10:35:00,43.57,43.59,43.51,43.53,1346032.0,41.0682,41.087,41.0116,41.0305,1346032.0
2018-04-19 10:40:00,43.53,43.55,43.47,43.47,1602816.0,41.0305,41.0493,40.9739,40.9739,1602816.0
2018-04-19 10:45:00,43.47,43.49,43.44,43.45,1376500.0,40.9739,40.9928,40.9457,40.9551,1376500.0
2018-04-19 10:50:00,43.45,43.49,43.43,43.46,1470364.0,40.9551,40.9928,40.9362,40.9645,1470364.0
2018-04-19 10:55:00,43.46,43.46,43.41,43.43,1575488.0,40.9645,40.9645,40.9174,40.9362,1575488.0
2018-04-19 11:00:00,43.43,43.43,43.32,43.33,2702808.0,40.9362,40.9362,40.8325,40.842,2702808.0
2018-04-19 11:05:00,43.33,43.42,43.32,43.4,1635980.0,40.842,40.9268,40.8325,40.9079,1635980.0
2018-04-19 11:10:00,43.4,43.42,43.35,43.35,1163096.0,40.9079,40.9268,40.8608,40.8608,1163096.0
2018-04-19 11:15:00,43.35,43.4,43.33,43.38,1346248.0,40.8608,40.9079,40.842,40.8891,1346248.0
2018-04-19 11:20:00,43.38,43.44,43.32,43.44,1424840.0,40.8891,40.9457,40.8325,40.9457,1424840.0
2018-04-19 11:25:00,43.45,43.48,43.42,43.48,1155552.0,40.9551,40.9834,40.9268,40.9834,1155552.0
2018-04-19 11:30:00,43.48,43.5,43.43,43.48,948908.0,40.9834,41.0022,40.9362,40.9834,948908.0
2018-04-19 11:35:00,43.48,43.5,43.43,43.44,744256.0,40.9834,41.0022,40.9362,40.9457,744256.0
2018-04-19 11:40:00,43.43,43.49,43.41,43.48,664964.0,40.9362,40.9928,40.9174,40.9834,664964.0
2018-04-19 11:45:00,43.48,43.49,43.41,43.47,668248.0,40.9834,40.9928,40.9174,40.9739,668248.0
2018-04-19 11:50:00,43.47,43.48,43.38,43.42,800072.0,40.9739,40.9834,40.8891,40.9268,800072.0
2018-04-19 11:55:00,43.42,43.45,43.34,43.35,1019160.0,40.9268,40.9551,40.8514,40.8608,1019160.0
2018-04-19 12:00:00,43.35,43.35,43.29,43.35,1681200.0,40.8608,40.8608,40.8043,40.8608,1681200.0
2018-04-19 12:05:00,43.35,43.37,43.32,43.37,990512.0,40.8608,40.8797,40.8325,40.8797,990512.0
2018-04-19 12:10:00,43.36,43.37,43.34,43.35,676244.0,40.8702,40.8797,40.8514,40.8608,676244.0
2018-04-19 12:15:00,43.35,43.43,43.35,43.41,1383064.0,40.8608,40.9362,40.8608,40.9174,1383064.0
2018-04-19 12:20:00,43.41,43.45,43.4,43.43,937160.0,40.9174,40.9551,40.9079,40.9362,937160.0
2018-04-19 12:25:00,43.43,43.44,43.34,43.36,915024.0,40.9362,40.9457,40.8514,40.8702,915024.0
2018-04-19 12:30:00,43.36,43.39,43.34,43.37,900720.0,40.8702,40.8985,40.8514,40.8797,900720.0
2018-04-19 12:35:00,43.36,43.43,43.33,43.41,780416.0,40.8702,40.9362,40.842,40.9174,780416.0
2018-04-19 12:40:00,43.41,43.42,43.38,43.4,582748.0,40.9174,40.9268,40.8891,40.9079,582748.0
2018-04-19 12:45:00,43.4,43.43,43.37,43.42,836756.0,40.9079,40.9362,40.8797,40.9268,836756.0
2018-04-19 12:50:00,43.42,43.44,43.38,43.41,717336.0,40.9268,40.9457,40.8891,40.9174,717336.0
2018-04-19 12:55:00,43.41,43.41,43.33,43.34,732168.0,40.9174,40.9174,40.842,40.8514,732168.0
2018-04-19 13:00:00,43.34,43.37,43.3,43.34,775052.0,40.8514,40.8797,40.8137,40.8514,775052.0
2018-04-19 13:05:00,43.34,43.36,43.33,43.36,745592.0,40.8514,40.8702,40.842,40.8702,745592.0
2018-04-19 13:10:00,43.36,43.36,43.32,43.36,687124.0,40.8702,40.8702,40.8325,40.8702,687124.0
2018-04-19 13:15:00,43.36,43.39,43.34,43.37,624188.0,40.8702,40.8985,40.8514,40.8797,624188.0
2018-04-19 13:20:00,43.36,43.41,43.35,43.4,605548.0,40.8702,40.9174,40.8608,40.9079,605548.0
2018-04-19 13:25:00,43.4,43.41,43.38,43.38,446860.0,40.9079,40.9174,40.8891,40.8891,446860.0
2018-04-19 13:30:00,43.38,43.46,43.38,43.4,1229540.0,40.8891,40.9645,40.8891,40.9079,1229540.0
2018-04-19 13:35:00,43.41,43.45,43.37,43.45,738136.0,40.9174,40.9551,40.8797,40.9551,738136.0
2018-04-19 13:40:00,43.44,43.48,43.42,43.47,679200.0,40.9457,40.9834,40.9268,40.9739,679200.0
2018-04-19 13:45:00,43.48,43.48,43.45,43.47,504484.0,40.9834,40.9834,40.9551,40.9739,504484.0
2018-04-19 13:50:00,43.47,43.49,43.46,43.49,719748.0,40.9739,40.9928,40.9645,40.9928,719748.0
2018-04-19 13:55:00,43.49,43.49,43.44,43.47,523448.0,40.9928,40.9928,40.9457,40.9739,523448.0
2018-04-19 14:00:00,43.47,43.49,43.44,43.44,717952.0,40.9739,40.9928,40.9457,40.9457,717952.0
2018-04-19 14:05:00,43.44,43.44,43.38,43.4,759256.0,40.9457,40.9457,40.8891,40.9079,759256.0
2018-04-19 14:10:00,43.4,43.41,43.37,43.38,620496.0,40.9079,40.9174,40.8797,40.8891,620496.0
2018-04-19 14:15:00,43.38,43.38,43.32,43.32,950476.0,40.8891,40.8891,40.8325,40.8325,950476.0
2018-04-19 14:20:00,43.32,43.34,43.21,43.24,2776208.0,40.8325,40.8514,40.7289,40.7571,2776208.0
2018-04-19 14:25:00,43.24,43.25,43.2,43.23,1183392.0,40.7571,40.7666,40.7194,40.7477,1183392.0
2018-04-19 14:30:00,43.23,43.25,43.19,43.24,1347420.0,40.7477,40.7666,40.71,40.7571,1347420.0
2018-04-19 14:35:00,43.24,43.24,43.17,43.19,1372856.0,40.7571,40.7571,40.6912,40.71,1372856.0
2018-04-19 14:40:00,43.19,43.25,43.19,43.24,1133740.0,40.71,40.7666,40.71,40.7571,1133740.0
2018-04-19 14:45:00,43.24,43.27,43.24,43.24,1000300.0,40.7571,40.7854,40.7571,40.7571,1000300.0
2018-04-19 14:50:00,43.24,43.25,43.21,43.24,766712.0,40.7571,40.7666,40.7289,40.7571,766712.0
2018-04-19 14:55:00,43.24,43.29,43.23,43.28,899676.0,40.7571,40.8043,40.7477,40.7948,899676.0
2018-04-19 15:00:00,43.28,43.32,43.26,43.3,989976.0,40.7948,40.8325,40.776,40.8137,989976.0
2018-04-19 15:05:00,43.3,43.34,43.27,43.32,1256572.0,40.8137,40.8514,40.7854,40.8325,1256572.0
2018-04-19 15:10:00,43.32,43.33,43.29,43.3,666784.0,40.8325,40.842,40.8043,40.8137,666784.0
2018-04-19 15:15:00,43.3,43.34,43.27,43.34,1023472.0,40.8137,40.8514,40.7854,40.8514,1023472.0
2018-04-19 15:20:00,43.34,43.35,43.26,43.27,871616.0,40.8514,40.8608,40.776,40.7854,871616.0
2018-04-19 15:25:00,43.27,43.27,43.23,43.24,959612.0,40.7854,40.7854,40.7477,40.7571,959612.0
2018-04-19 15:30:00,43.24,43.31,43.21,43.31,1322084.0,40.7571,40.8231,40.7289,40.8231,1322084.0
2018-04-19 15:35:00,43.31,43.4,43.22,43.25,2677996.0,40.8231,40.9079,40.7383,40.7666,2677996.0
2018-04-19 15:40:00,43.26,43.27,43.23,43.25,2218108.0,40.776,40.7854,40.7477,40.7666,2218108.0
2018-04-19 15:45:00,43.25,43.26,43.19,43.23,2354300.0,40.7666,40.776,40.71,40.7477,2354300.0
2018-04-19 15:50:00,43.23,43.35,43.23,43.23,3620064.0,40.7477,40.8608,40.7477,40.7477,3620064.0
2018-04-19 15:55:00,43.23,43.26,43.2,43.2,5677408.0,40.7477,40.776,40.7194,40.7194,5677408.0
2018-04-20 09:30:00,42.64,42.81,42.15,42.18,23235240.0,40.1916,40.3518,39.7297,39.758,23235240.0
2018-04-20 09:35:00,42.18,42.27,42.07,42.12,10420320.0,39.758,39.8428,39.6543,39.7014,10420320.0
2018-04-20 09:40:00,42.12,42.23,42.08,42.1,6393440.0,39.7014,39.8051,39.6637,39.6826,6393440.0
2018-04-20 09:45:00,42.1,42.13,41.95,41.95,5846536.0,39.6826,39.7109,39.5412,39.5412,5846536.0
2018-04-20 09:50:00,41.96,42.02,41.78,41.84,6737272.0,39.5506,39.6072,39.381,39.4375,6737272.0
2018-04-20 09:55:00,41.84,41.94,41.72,41.85,5970568.0,39.4375,39.5318,39.3244,39.447,5970568.0
2018-04-20 10:00:00,41.85,41.94,41.68,41.72,5894392.0,39.447,39.5318,39.2867,39.3244,5894392.0
2018-04-20 10:05:00,41.72,41.8,41.71,41.74,3985072.0,39.3244,39.3998,39.315,39.3433,3985072.0
2018-04-20 10:10:00,41.74,41.85,41.7,41.83,4373888.0,39.3433,39.447,39.3056,39.4281,4373888.0
2018-04-20 10:15:00,41.84,41.91,41.8,41.84,4343268.0,39.4375,39.5035,39.3998,39.4375,4343268.0
2018-04-20 10:20:00,41.84,41.84,41.73,41.78,3417988.0,39.4375,39.4375,39.3338,39.381,3417988.0
2018-04-20 10:25:00,41.78,41.87,41.7,41.86,3810812.0,39.381,39.4658,39.3056,39.4564,3810812.0
2018-04-20 10:30:00,41.86,41.96,41.82,41.92,3990100.0,39.4564,39.5506,39.4187,39.5129,3990100.0
2018-04-20 10:35:00,41.93,42.02,41.87,42.02,3014384.0,39.5224,39.6072,39.4658,39.6072,3014384.0
2018-04-20 10:40:00,42.02,42.02,41.9,41.91,2700940.0,39.6072,39.6072,39.4941,39.5035,2700940.0
2018-04-20 10:45:00,41.91,41.91,41.8,41.83,2824720.0,39.5035,39.5035,39.3998,39.4281,2824720.0
2018-04-20 10:50:00,41.83,41.83,41.72,41.75,3811896.0,39.4281,39.4281,39.3244,39.3527,3811896.0
2018-04-20 10:55:00,41.75,41.78,41.73,41.74,2903692.0,39.3527,39.381,39.3338,39.3433,2903692.0
2018-04-20 11:00:00,41.74,41.75,41.63,41.67,3220788.0,39.3433,39.3527,39.2396,39.2773,3220788.0
2018-04-20 11:05:00,41.67,41.73,41.64,41.72,2222312.0,39.2773,39.3338,39.249,39.3244,2222312.0
2018-04-20 11:10:00,41.72,41.72,41.65,41.7,2271592.0,39.3244,39.3244,39.2584,39.3056,2271592.0
2018-04-20 11:15:00,41.7,41.77,41.69,41.73,2089448.0,39.3056,39.3715,39.2961,39.3338,2089448.0
2018-04-20 11:20:00,41.73,41.74,41.68,41.71,1817360.0,39.3338,39.3433,39.2867,39.315,1817360.0
2018-04-20 11:25:00,41.71,41.76,41.69,41.71,1869372.0,39.315,39.3621,39.2961,39.315,1869372.0
2018-04-20 11:30:00,41.71,41.75,41.69,41.75,1682028.0,39.315,39.3527,39.2961,39.3527,1682028.0
2018-04-20 11:35:00,41.75,41.82,41.74,41.81,2509832.0,39.3527,39.4187,39.3433,39.4092,2509832.0
2018-04-20 11:40:00,41.81,41.82,41.77,41.77,1430664.0,39.4092,39.4187,39.3715,39.3715,1430664.0
2018-04-20 11:45:00,41.78,41.79,41.71,41.74,1320340.0,39.381,39.3904,39.315,39.3433,1320340.0
2018-04-20 11:50:00,41.74,41.76,41.72,41.74,1186648.0,39.3433,39.3621,39.3244,39.3433,1186648.0
2018-04-20 11:55:00,41.74,41.75,41.7,41.73,1223820.0,39.3433,39.3527,39.3056,39.3338,1223820.0
2018-04-20 12:00:00,41.73,41.75,41.71,41.72,926216.0,39.3338,39.3527,39.315,39.3244,926216.0
2018-04-20 12:05:00,41.72,41.74,41.69,41.69,1498848.0,39.3244,39.3433,39.2961,39.2961,1498848.0
2018-04-20 12:10:00,41.69,41.7,41.6,41.62,2550064.0,39.2961,39.3056,39.2113,39.2302,2550064.0
2018-04-20 12:15:00,41.62,41.63,41.53,41.53,2041528.0,39.2302,39.2396,39.1453,39.1453,2041528.0
2018-04-20 12:20:00,41.53,41.54,41.48,41.5,3137420.0,39.1453,39.1548,39.0982,39.117,3137420.0
2018-04-20 12:25:00,41.49,41.51,41.47,41.49,2612208.0,39.1076,39.1265,39.0888,39.1076,2612208.0
2018-04-20 12:30:00,41.49,41.5,41.45,41.49,2021484.0,39.1076,39.117,39.0699,39.1076,2021484.0
2018-04-20 12:35:00,41.49,41.53,41.45,41.46,2153104.0,39.1076,39.1453,39.0699,39.0793,2153104.0
2018-04-20 12:40:00,41.46,41.51,41.45,41.48,1585252.0,39.0793,39.1265,39.0699,39.0982,1585252.0
2018-04-20 12:45:00,41.47,41.5,41.4,41.42,1964536.0,39.0888,39.117,39.0228,39.0416,1964536.0
2018-04-20 12:50:00,41.42,41.51,41.41,41.51,1756792.0,39.0416,39.1265,39.0322,39.1265,1756792.0
2018-04-20 12:55:00,41.51,41.52,41.43,41.49,1778488.0,39.1265,39.1359,39.0511,39.1076,1778488.0
2018-04-20 13:00:00,41.48,41.56,41.45,41.53,1527952.0,39.0982,39.1736,39.0699,39.1453,1527952.0
2018-04-20 13:05:00,41.53,41.58,41.52,41.56,1052568.0,39.1453,39.1925,39.1359,39.1736,1052568.0
2018-04-20 13:10:00,41.56,41.61,41.56,41.6,1389764.0,39.1736,39.2207,39.1736,39.2113,1389764.0
2018-04-20 13:15:00,41.6,41.61,41.46,41.47,1677204.0,39.2113,39.2207,39.0793,39.0888,1677204.0
2018-04-20 13:20:00,41.46,41.48,41.42,41.47,1402536.0,39.0793,39.0982,39.0416,39.0888,1402536.0
2018-04-20 13:25:00,41.47,41.52,41.46,41.52,1135324.0,39.0888,39.1359,39.0793,39.1359,1135324.0
2018-04-20 13:30:00,41.52,41.54,41.5,41.51,876884.0,39.1359,39.1548,39.117,39.1265,876884.0
2018-04-20 13:35:00,41.51,41.55,41.49,41.55,817812.0,39.1265,39.1642,39.1076,39.1642,817812.0
2018-04-20 13:40:00,41.55,41.55,41.49,41.51,974956.0,39.1642,39.1642,39.1076,39.1265,974956.0
2018-04-20 13:45:00,41.51,41.55,41.48,41.54,1134796.0,39.1265,39.1642,39.0982,39.1548,1134796.0
2018-04-20 13:50:00,41.55,41.57,41.52,41.56,917504.0,39.1642,39.183,39.1359,39.1736,917504.0
2018-04-20 13:55:00,41.56,41.56,41.45,41.46,1393288.0,39.1736,39.1736,39.0699,39.0793,1393288.0
2018-04-20 14:00:00,41.46,41.5,41.45,41.49,1252860.0,39.0793,39.117,39.0699,39.1076,1252860.0
2018-04-20 14:05:00,41.5,41.52,41.47,41.49,1020324.0,39.117,39.1359,39.0888,39.1076,1020324.0
2018-04-20 14:10:00,41.49,41.52,41.47,41.49,1063720.0,39.1076,39.1359,39.0888,39.1076,1063720.0
2018-04-20 14:15:00,41.49,41.5,41.44,41.46,1205848.0,39.1076,39.117,39.0605,39.0793,1205848.0
2018-04-20 14:20:00,41.46,41.49,41.45,41.48,730652.0,39.0793,39.1076,39.0699,39.0982,730652.0
2018-04-20 14:25:00,41.48,41.48,41.41,41.43,1336404.0,39.0982,39.0982,39.0322,39.0511,1336404.0
2018-04-20 14:30:00,41.43,41.44,41.41,41.43,1225080.0,39.0511,39.0605,39.0322,39.0511,1225080.0
2018-04-20 14:35:00,41.43,41.49,41.41,41.49,1374776.0,39.0511,39.1076,39.0322,39.1076,1374776.0
2018-04-20 14:40:00,41.49,41.5,41.47,41.48,1167048.0,39.1076,39.117,39.0888,39.0982,1167048.0
2018-04-20 14:45:00,41.48,41.49,41.38,41.4,1627980.0,39.0982,39.1076,39.0039,39.0228,1627980.0
2018-04-20 14:50:00,41.4,41.45,41.38,41.43,1139636.0,39.0228,39.0699,39.0039,39.0511,1139636.0
2018-04-20 14:55:00,41.43,41.48,41.43,41.46,1118600.0,39.0511,39.0982,39.0511,39.0793,1118600.0
2018-04-20 15:00:00,41.46,41.46,41.42,41.45,1052952.0,39.0793,39.0793,39.0416,39.0699,1052952.0
2018-04-20 15:05:00,41.45,41.45,41.38,41.38,2110540.0,39.0699,39.0699,39.0039,39.0039,2110540.0
2018-04-20 15:10:00,41.38,41.45,41.36,41.44,2432052.0,39.0039,39.0699,38.9851,39.0605,2432052.0
2018-04-20 15:15:00,41.44,41.46,41.41,41.44,1379912.0,39.0605,39.0793,39.0322,39.0605,1379912.0
2018-04-20 15:20:00,41.44,41.47,41.43,41.46,1446620.0,39.0605,39.0888,39.0511,39.0793,1446620.0
2018-04-20 15:25:00,41.47,41.48,41.39,41.41,2292988.0,39.0888,39.0982,39.0134,39.0322,2292988.0
2018-04-20 15:30:00,41.42,41.45,41.38,41.42,1872060.0,39.0416,39.0699,39.0039,39.0416,1872060.0
2018-04-20 15:35:00,41.42,41.6,41.41,41.54,2719612.0,39.0416,39.2113,39.0322,39.1548,2719612.0
2018-04-20 15:40:00,41.54,41.55,41.47,41.48,2528460.0,39.1548,39.1642,39.0888,39.0982,2528460.0
2018-04-20 15:45:00,41.48,41.49,41.42,41.46,2819992.0,39.0982,39.1076,39.0416,39.0793,2819992.0
2018-04-20 15:50:00,41.46,41.51,41.46,41.5,2841900.0,39.0793,39.1265,39.0793,39.117,2841900.0
2018-04-20 15:55:00,41.5,41.52,41.43,41.43,6952072.0,39.117,39.1359,39.0511,39.0511,6952072.0
2018-04-23 09:30:00,41.7,41.73,41.51,41.54,7085120.0,39.3056,39.3338,39.1265,39.1548,7085120.0
2018-04-23 09:35:00,41.53,41.65,41.5,41.54,3256160.0,39.1453,39.2584,39.117,39.1548,3256160.0
2018-04-23 09:40:00,41.54,41.57,41.47,41.51,2945304.0,39.1548,39.183,39.0888,39.1265,2945304.0
2018-04-23 09:45:00,41.5,41.56,41.41,41.43,2783968.0,39.117,39.1736,39.0322,39.0511,2783968.0
2018-04-23 09:50:00,41.43,41.43,41.3,41.35,2590080.0,39.0511,39.0511,38.9285,38.9757,2590080.0
2018-04-23 09:55:00,41.35,41.49,41.35,41.48,2132024.0,38.9757,39.1076,38.9757,39.0982,2132024.0
2018-04-23 10:00:00,41.48,41.54,41.45,41.47,1823932.0,39.0982,39.1548,39.0699,39.0888,1823932.0
2018-04-23 10:05:00,41.47,41.5,41.4,41.46,1551152.0,39.0888,39.117,39.0228,39.0793,1551152.0
2018-04-23 10:10:00,41.45,41.52,41.42,41.44,1765112.0,39.0699,39.1359,39.0416,39.0605,1765112.0
2018-04-23 10:15:00,41.44,41.54,41.43,41.52,1185592.0,39.0605,39.1548,39.0511,39.1359,1185592.0
2018-04-23 10:20:00,41.52,41.62,41.51,41.61,2613712.0,39.1359,39.2302,39.1265,39.2207,2613712.0
2018-04-23 10:25:00,41.61,41.62,41.57,41.58,1161360.0,39.2207,39.2302,39.183,39.1925,1161360.0
2018-04-23 10:30:00,41.59,41.67,41.58,41.63,2306564.0,39.2019,39.2773,39.1925,39.2396,2306564.0
2018-04-23 10:35:00,41.63,41.66,41.55,41.65,1621392.0,39.2396,39.2679,39.1642,39.2584,1621392.0
2018-04-23 10:40:00,41.65,41.66,41.6,41.65,1140864.0,39.2584,39.2679,39.2113,39.2584,1140864.0
2018-04-23 10:45:00,41.65,41.7,41.64,41.67,2283940.0,39.2584,39.3056,39.249,39.2773,2283940.0
2018-04-23 10:50:00,41.67,41.69,41.65,41.66,1135744.0,39.2773,39.2961,39.2584,39.2679,1135744.0
2018-04-23 10:55:00,41.66,41.69,41.65,41.65,993092.0,39.2679,39.2961,39.2584,39.2584,993092.0
2018-04-23 11:00:00,41.65,41.68,41.6,41.67,1504840.0,39.2584,39.2867,39.2113,39.2773,1504840.0
2018-04-23 11:05:00,41.68,41.69,41.63,41.65,1273788.0,39.2867,39.2961,39.2396,39.2584,1273788.0
2018-04-23 11:10:00,41.65,41.67,41.61,41.64,1366136.0,39.2584,39.2773,39.2207,39.249,1366136.0
2018-04-23 11:15:00,41.64,41.65,41.59,41.63,1233880.0,39.249,39.2584,39.2019,39.2396,1233880.0
2018-04-23 11:20:00,41.63,41.65,41.63,41.64,964920.0,39.2396,39.2584,39.2396,39.249,964920.0
2018-04-23 11:25:00,41.64,41.66,41.62,41.65,771668.0,39.249,39.2679,39.2302,39.2584,771668.0
2018-04-23 11:30:00,41.65,41.67,41.62,41.64,817860.0,39.2584,39.2773,39.2302,39.249,817860.0
2018-04-23 11:35:00,41.64,41.65,41.62,41.64,1028380.0,39.249,39.2584,39.2302,39.249,1028380.0
2018-04-23 11:40:00,41.65,41.65,41.63,41.64,1062880.0,39.2584,39.2584,39.2396,39.249,1062880.0
2018-04-23 11:45:00,41.64,41.65,41.6,41.6,765504.0,39.249,39.2584,39.2113,39.2113,765504.0
2018-04-23 11:50:00,41.6,41.64,41.59,41.64,781808.0,39.2113,39.249,39.2019,39.249,781808.0
2018-04-23 11:55:00,41.64,41.65,41.59,41.63,688668.0,39.249,39.2584,39.2019,39.2396,688668.0
2018-04-23 12:00:00,41.63,41.66,41.62,41.63,837132.0,39.2396,39.2679,39.2302,39.2396,837132.0
2018-04-23 12:05:00,41.64,41.64,41.6,41.62,705764.0,39.249,39.249,39.2113,39.2302,705764.0
2018-04-23 12:10:00,41.62,41.64,41.56,41.58,897840.0,39.2302,39.249,39.1736,39.1925,897840.0
2018-04-23 12:15:00,41.58,41.58,41.49,41.49,1432784.0,39.1925,39.1925,39.1076,39.1076,1432784.0
2018-04-23 12:20:00,41.49,41.51,41.4,41.4,2071272.0,39.1076,39.1265,39.0228,39.0228,2071272.0
2018-04-23 12:25:00,41.41,41.44,41.39,41.42,1305644.0,39.0322,39.0605,39.0134,39.0416,1305644.0
2018-04-23 12:30:00,41.43,41.45,41.39,41.42,1176284.0,39.0511,39.0699,39.0134,39.0416,1176284.0
2018-04-23 12:35:00,41.42,41.43,41.37,41.41,1186020.0,39.0416,39.0511,38.9945,39.0322,1186020.0
2018-04-23 12:40:00,41.41,41.44,41.35,41.36,1572828.0,39.0322,39.0605,38.9757,38.9851,1572828.0
2018-04-23 12:45:00,41.36,41.43,41.35,41.37,966248.0,38.9851,39.0511,38.9757,38.9945,966248.0
2018-04-23 12:50:00,41.37,41.42,41.3,41.31,1639192.0,38.9945,39.0416,38.9285,38.938,1639192.0
2018-04-23 12:55:00,41.31,41.31,41.2,41.24,2898864.0,38.938,38.938,38.8343,38.872,2898864.0
2018-04-23 13:00:00,41.24,41.32,41.23,41.31,967492.0,38.872,38.9474,38.8626,38.938,967492.0
2018-04-23 13:05:00,41.31,41.32,41.27,41.27,749480.0,38.938,38.9474,38.9003,38.9003,749480.0
2018-04-23 13:10:00,41.27,41.28,41.24,41.26,748780.0,38.9003,38.9097,38.872,38.8908,748780.0
2018-04-23 13:15:00,41.26,41.26,41.22,41.25,637108.0,38.8908,38.8908,38.8531,38.8814,637108.0
2018-04-23 13:20:00,41.25,41.26,41.19,41.19,992376.0,38.8814,38.8908,38.8248,38.8248,992376.0
2018-04-23 13:25:00,41.19,41.23,41.18,41.19,1067600.0,38.8248,38.8626,38.8154,38.8248,1067600.0
2018-04-23 13:30:00,41.19,41.24,41.18,41.19,940760.0,38.8248,38.872,38.8154,38.8248,940760.0
2018-04-23 13:35:00,41.19,41.23,41.19,41.22,787304.0,38.8248,38.8626,38.8248,38.8531,787304.0
2018-04-23 13:40:00,41.21,41.21,41.14,41.14,1366144.0,38.8437,38.8437,38.7777,38.7777,1366144.0
2018-04-23 13:45:00,41.15,41.22,41.14,41.21,902596.0,38.7871,38.8531,38.7777,38.8437,902596.0
2018-04-23 13:50:00,41.21,41.26,41.21,41.26,935828.0,38.8437,38.8908,38.8437,38.8908,935828.0
2018-04-23 13:55:00,41.26,41.3,41.25,41.26,1082184.0,38.8908,38.9285,38.8814,38.8908,1082184.0
2018-04-23 14:00:00,41.26,41.28,41.18,41.19,1301372.0,38.8908,38.9097,38.8154,38.8248,1301372.0
2018-04-23 14:05:00,41.19,41.2,41.1,41.14,1363484.0,38.8248,38.8343,38.74,38.7777,1363484.0
2018-04-23 14:10:00,41.14,41.22,41.1,41.11,1978752.0,38.7777,38.8531,38.74,38.7494,1978752.0
2018-04-23 14:15:00,41.11,41.19,41.1,41.18,953528.0,38.7494,38.8248,38.74,38.8154,953528.0
2018-04-23 14:20:00,41.18,41.18,41.11,41.12,883264.0,38.8154,38.8154,38.7494,38.7589,883264.0
2018-04-23 14:25:00,41.12,41.15,41.07,41.13,1310396.0,38.7589,38.7871,38.7117,38.7683,1310396.0
2018-04-23 14:30:00,41.13,41.15,41.09,41.1,1316308.0,38.7683,38.7871,38.7306,38.74,1316308.0
2018-04-23 14:35:00,41.1,41.15,41.06,41.14,1215596.0,38.74,38.7871,38.7023,38.7777,1215596.0
2018-04-23 14:40:00,41.13,41.21,41.13,41.19,875684.0,38.7683,38.8437,38.7683,38.8248,875684.0
2018-04-23 14:45:00,41.19,41.19,41.13,41.14,767072.0,38.8248,38.8248,38.7683,38.7777,767072.0
2018-04-23 14:50:00,41.14,41.16,41.04,41.04,955884.0,38.7777,38.7966,38.6835,38.6835,955884.0
2018-04-23 14:55:00,41.05,41.09,41.02,41.08,1125736.0,38.6929,38.7306,38.6646,38.7212,1125736.0
2018-04-23 15:00:00,41.07,41.15,41.06,41.15,1009464.0,38.7117,38.7871,38.7023,38.7871,1009464.0
2018-04-23 15:05:00,41.15,41.16,41.1,41.12,811736.0,38.7871,38.7966,38.74,38.7589,811736.0
2018-04-23 15:10:00,41.12,41.18,41.11,41.13,925232.0,38.7589,38.8154,38.7494,38.7683,925232.0
2018-04-23 15:15:00,41.14,41.15,41.11,41.13,759640.0,38.7777,38.7871,38.7494,38.7683,759640.0
2018-04-23 15:20:00,41.13,41.19,41.13,41.15,1078752.0,38.7683,38.8248,38.7683,38.7871,1078752.0
2018-04-23 15:25:00,41.15,41.21,41.14,41.2,883508.0,38.7871,38.8437,38.7777,38.8343,883508.0
2018-04-23 15:30:00,41.2,41.22,41.17,41.19,1524772.0,38.8343,38.8531,38.806,38.8248,1524772.0
2018-04-23 15:35:00,41.19,41.22,41.16,41.18,937504.0,38.8248,38.8531,38.7966,38.8154,937504.0
2018-04-23 15:40:00,41.18,41.24,41.16,41.24,1264628.0,38.8154,38.872,38.7966,38.872,1264628.0
2018-04-23 15:45:00,41.24,41.26,41.22,41.23,1555636.0,38.872,38.8908,38.8531,38.8626,1555636.0
2018-04-23 15:50:00,41.23,41.32,41.22,41.27,2177404.0,38.8626,38.9474,38.8531,38.9003,2177404.0
2018-04-23 15:55:00,41.27,41.32,41.25,41.31,3469268.0,38.9003,38.9474,38.8814,38.938,3469268.0
2018-04-24 09:30:00,41.42,41.53,41.38,41.43,4457476.0,39.0416,39.1453,39.0039,39.0511,4457476.0
2018-04-24 09:35:00,41.43,41.51,41.41,41.47,2611496.0,39.0511,39.1265,39.0322,39.0888,2611496.0
2018-04-24 09:40:00,41.48,41.54,41.44,41.52,1942128.0,39.0982,39.1548,39.0605,39.1359,1942128.0
2018-04-24 09:45:00,41.52,41.58,41.48,41.5,2979976.0,39.1359,39.1925,39.0982,39.117,2979976.0
2018-04-24 09:50:00,41.49,41.51,41.26,41.26,2000332.0,39.1076,39.1265,38.8908,38.8908,2000332.0
2018-04-24 09:55:00,41.26,41.34,41.19,41.33,2196056.0,38.8908,38.9662,38.8248,38.9568,2196056.0
2018-04-24 10:00:00,41.32,41.34,41.28,41.32,1537696.0,38.9474,38.9662,38.9097,38.9474,1537696.0
2018-04-24 10:05:00,41.32,41.35,41.29,41.32,1386196.0,38.9474,38.9757,38.9191,38.9474,1386196.0
2018-04-24 10:10:00,41.32,41.36,41.21,41.21,1271932.0,38.9474,38.9851,38.8437,38.8437,1271932.0
2018-04-24 10:15:00,41.21,41.22,41.04,41.07,2239628.0,38.8437,38.8531,38.6835,38.7117,2239628.0
2018-04-24 10:20:00,41.07,41.1,41.04,41.06,1703128.0,38.7117,38.74,38.6835,38.7023,1703128.0
2018-04-24 10:25:00,41.06,41.14,41.06,41.11,1468928.0,38.7023,38.7777,38.7023,38.7494,1468928.0
2018-04-24 10:30:00,41.1,41.12,40.93,41.0,2791408.0,38.74,38.7589,38.5798,38.6458,2791408.0
2018-04-24 10:35:00,41.0,41.02,40.88,40.88,2281480.0,38.6458,38.6646,38.5326,38.5326,2281480.0
2018-04-24 10:40:00,40.88,41.11,40.86,41.1,2285276.0,38.5326,38.7494,38.5138,38.74,2285276.0
2018-04-24 10:45:00,41.1,41.23,41.06,41.21,2126760.0,38.74,38.8626,38.7023,38.8437,2126760.0
2018-04-24 10:50:00,41.21,41.25,41.13,41.15,1397548.0,38.8437,38.8814,38.7683,38.7871,1397548.0
2018-04-24 10:55:00,41.16,41.18,41.03,41.05,1184580.0,38.7966,38.8154,38.674,38.6929,1184580.0
2018-04-24 11:00:00,41.05,41.11,40.99,41.02,1455436.0,38.6929,38.7494,38.6363,38.6646,1455436.0
2018-04-24 11:05:00,41.02,41.04,40.95,40.99,1470104.0,38.6646,38.6835,38.5986,38.6363,1470104.0
2018-04-24 11:10:00,40.99,41.02,40.93,41.02,1160576.0,38.6363,38.6646,38.5798,38.6646,1160576.0
2018-04-24 11:15:00,41.01,41.01,40.91,40.98,1004168.0,38.6552,38.6552,38.5609,38.6269,1004168.0
2018-04-24 11:20:00,40.98,41.09,40.97,41.02,1262456.0,38.6269,38.7306,38.6175,38.6646,1262456.0
2018-04-24 11:25:00,41.02,41.11,40.99,41.1,1075792.0,38.6646,38.7494,38.6363,38.74,1075792.0
2018-04-24 11:30:00,41.1,41.16,41.06,41.14,1149792.0,38.74,38.7966,38.7023,38.7777,1149792.0
2018-04-24 11:35:00,41.14,41.14,41.02,41.08,789176.0,38.7777,38.7777,38.6646,38.7212,789176.0
2018-04-24 11:40:00,41.08,41.14,41.08,41.1,850524.0,38.7212,38.7777,38.7212,38.74,850524.0
2018-04-24 11:45:00,41.1,41.13,41.04,41.06,1291036.0,38.74,38.7683,38.6835,38.7023,1291036.0
2018-04-24 11:50:00,41.07,41.09,40.96,40.98,1129272.0,38.7117,38.7306,38.6081,38.6269,1129272.0
2018-04-24 11:55:00,40.98,41.03,40.92,40.92,955756.0,38.6269,38.674,38.5704,38.5704,955756.0
2018-04-24 12:00:00,40.92,40.99,40.92,40.99,1172044.0,38.5704,38.6363,38.5704,38.6363,1172044.0
2018-04-24 12:05:00,40.99,41.05,40.98,41.0,910600.0,38.6363,38.6929,38.6269,38.6458,910600.0
2018-04-24 12:10:00,41.0,41.02,40.97,40.98,749564.0,38.6458,38.6646,38.6175,38.6269,749564.0
2018-04-24 12:15:00,40.98,40.99,40.87,40.88,1197572.0,38.6269,38.6363,38.5232,38.5326,1197572.0
2018-04-24 12:20:00,40.88,40.95,40.86,40.93,1035544.0,38.5326,38.5986,38.5138,38.5798,1035544.0
2018-04-24 12:25:00,40.93,40.93,40.8,40.88,1029004.0,38.5798,38.5798,38.4572,38.5326,1029004.0
2018-04-24 12:30:00,40.88,40.9,40.81,40.82,929892.0,38.5326,38.5515,38.4667,38.4761,929892.0
2018-04-24 12:35:00,40.81,40.82,40.71,40.77,1784020.0,38.4667,38.4761,38.3724,38.429,1784020.0
2018-04-24 12:40:00,40.78,40.8,40.73,40.79,956836.0,38.4384,38.4572,38.3913,38.4478,956836.0
2018-04-24 12:45:00,40.78,40.8,40.73,40.79,965360.0,38.4384,38.4572,38.3913,38.4478,965360.0
2018-04-24 12:50:00,40.79,40.79,40.73,40.73,1059308.0,38.4478,38.4478,38.3913,38.3913,1059308.0
2018-04-24 12:55:00,40.73,40.74,40.59,40.59,1757928.0,38.3913,38.4007,38.2593,38.2593,1757928.0
2018-04-24 13:00:00,40.59,40.69,40.58,40.66,1223800.0,38.2593,38.3536,38.2499,38.3253,1223800.0
2018-04-24 13:05:00,40.66,40.76,40.62,40.75,2120776.0,38.3253,38.4195,38.2876,38.4101,2120776.0
2018-04-24 13:10:00,40.74,40.84,40.72,40.83,1382532.0,38.4007,38.4949,38.3818,38.4855,1382532.0
2018-04-24 13:15:00,40.83,40.84,40.71,40.72,823984.0,38.4855,38.4949,38.3724,38.3818,823984.0
2018-04-24 13:20:00,40.72,40.76,40.66,40.71,690768.0,38.3818,38.4195,38.3253,38.3724,690768.0
2018-04-24 13:25:00,40.71,40.74,40.69,40.71,682804.0,38.3724,38.4007,38.3536,38.3724,682804.0
2018-04-24 13:30:00,40.71,40.77,40.66,40.7,779600.0,38.3724,38.429,38.3253,38.363,779600.0
2018-04-24 13:35:00,40.7,40.72,40.63,40.66,888800.0,38.363,38.3818,38.297,38.3253,888800.0
2018-04-24 13:40:00,40.66,40.67,40.61,40.62,1241228.0,38.3253,38.3347,38.2782,38.2876,1241228.0
2018-04-24 13:45:00,40.62,40.68,40.62,40.66,716608.0,38.2876,38.3441,38.2876,38.3253,716608.0
2018-04-24 13:50:00,40.66,40.66,40.59,40.61,1032308.0,38.3253,38.3253,38.2593,38.2782,1032308.0
2018-04-24 13:55:00,40.62,40.62,40.52,40.58,1147004.0,38.2876,38.2876,38.1933,38.2499,1147004.0
2018-04-24 14:00:00,40.58,40.58,40.34,40.35,2347008.0,38.2499,38.2499,38.0237,38.0331,2347008.0
2018-04-24 14:05:00,40.35,40.52,40.31,40.51,1682696.0,38.0331,38.1933,37.9954,38.1839,1682696.0
2018-04-24 14:10:00,40.51,40.61,40.49,40.55,1507892.0,38.1839,38.2782,38.165,38.2216,1507892.0
2018-04-24 14:15:00,40.56,40.58,40.51,40.57,943460.0,38.231,38.2499,38.1839,38.2404,943460.0
2018-04-24 14:20:00,40.57,40.67,40.56,40.66,1224676.0,38.2404,38.3347,38.231,38.3253,1224676.0
2018-04-24 14:25:00,40.66,40.66,40.52,40.52,1131864.0,38.3253,38.3253,38.1933,38.1933,1131864.0
2018-04-24 14:30:00,40.52,40.62,40.51,40.6,1207484.0,38.1933,38.2876,38.1839,38.2687,1207484.0
2018-04-24 14:35:00,40.6,40.65,40.49,40.52,936224.0,38.2687,38.3159,38.165,38.1933,936224.0
2018-04-24 14:40:00,40.52,40.69,40.52,40.68,1055068.0,38.1933,38.3536,38.1933,38.3441,1055068.0
2018-04-24 14:45:00,40.69,40.73,40.62,40.65,1406768.0,38.3536,38.3913,38.2876,38.3159,1406768.0
2018-04-24 14:50:00,40.65,40.72,40.59,40.62,985824.0,38.3159,38.3818,38.2593,38.2876,985824.0
2018-04-24 14:55:00,40.62,40.7,40.62,40.67,825076.0,38.2876,38.363,38.2876,38.3347,825076.0
2018-04-24 15:00:00,40.67,40.7,40.61,40.7,821096.0,38.3347,38.363,38.2782,38.363,821096.0
2018-04-24 15:05:00,40.7,40.74,40.68,40.7,1010404.0,38.363,38.4007,38.3441,38.363,1010404.0
2018-04-24 15:10:00,40.7,40.73,40.65,40.72,869644.0,38.363,38.3913,38.3159,38.3818,869644.0
2018-04-24 15:15:00,40.72,40.75,40.63,40.63,1267280.0,38.3818,38.4101,38.297,38.297,1267280.0
2018-04-24 15:20:00,40.64,40.73,40.63,40.7,920168.0,38.3064,38.3913,38.297,38.363,920168.0
2018-04-24 15:25:00,40.7,40.7,40.61,40.63,964236.0,38.363,38.363,38.2782,38.297,964236.0
2018-04-24 15:30:00,40.63,40.63,40.51,40.52,1100988.0,38.297,38.297,38.1839,38.1933,1100988.0
2018-04-24 15:35:00,40.52,40.53,40.49,40.53,1399572.0,38.1933,38.2027,38.165,38.2027,1399572.0
2018-04-24 15:40:00,40.53,40.6,40.49,40.52,1669584.0,38.2027,38.2687,38.165,38.1933,1669584.0
2018-04-24 15:45:00,40.52,40.72,40.52,40.67,2071460.0,38.1933,38.3818,38.1933,38.3347,2071460.0
2018-04-24 15:50:00,40.68,40.76,40.67,40.73,1804684.0,38.3441,38.4195,38.3347,38.3913,1804684.0
2018-04-24 15:55:00,40.74,40.77,40.66,40.74,3409216.0,38.4007,38.429,38.3253,38.4007,3409216.0
2018-04-25 09:30:00,40.66,40.87,40.6,40.8,3383360.0,38.3253,38.5232,38.2687,38.4572,3383360.0
2018-04-25 09:35:00,40.8,40.91,40.77,40.9,2269892.0,38.4572,38.5609,38.429,38.5515,2269892.0
2018-04-25 09:40:00,40.89,41.0,40.89,40.91,3091264.0,38.5421,38.6458,38.5421,38.5609,3091264.0
2018-04-25 09:45:00,40.92,41.09,40.87,41.0,3025112.0,38.5704,38.7306,38.5232,38.6458,3025112.0
2018-04-25 09:50:00,41.0,41.14,40.91,41.14,2393668.0,38.6458,38.7777,38.5609,38.7777,2393668.0
2018-04-25 09:55:00,41.14,41.15,40.91,40.93,2583560.0,38.7777,38.7871,38.5609,38.5798,2583560.0
2018-04-25 10:00:00,40.93,40.98,40.78,40.88,2297200.0,38.5798,38.6269,38.4384,38.5326,2297200.0
2018-04-25 10:05:00,40.88,40.96,40.83,40.94,1716128.0,38.5326,38.6081,38.4855,38.5892,1716128.0
2018-04-25 10:10:00,40.94,40.97,40.84,40.87,1480600.0,38.5892,38.6175,38.4949,38.5232,1480600.0
2018-04-25 10:15:00,40.88,40.96,40.83,40.85,1642992.0,38.5326,38.6081,38.4855,38.5044,1642992.0
2018-04-25 10:20:00,40.85,40.96,40.81,40.96,1461420.0,38.5044,38.6081,38.4667,38.6081,1461420.0
2018-04-25 10:25:00,40.96,41.12,40.95,41.09,2353536.0,38.6081,38.7589,38.5986,38.7306,2353536.0
2018-04-25 10:30:00,41.09,41.17,41.06,41.1,1556776.0,38.7306,38.806,38.7023,38.74,1556776.0
2018-04-25 10:35:00,41.1,41.17,41.07,41.12,1389976.0,38.74,38.806,38.7117,38.7589,1389976.0
2018-04-25 10:40:00,41.12,41.25,41.1,41.24,1506744.0,38.7589,38.8814,38.74,38.872,1506744.0
2018-04-25 10:45:00,41.25,41.26,41.19,41.22,1667836.0,38.8814,38.8908,38.8248,38.8531,1667836.0
2018-04-25 10:50:00,41.22,41.23,41.13,41.13,1159876.0,38.8531,38.8626,38.7683,38.7683,1159876.0
2018-04-25 10:55:00,41.13,41.21,41.09,41.2,1218580.0,38.7683,38.8437,38.7306,38.8343,1218580.0
2018-04-25 11:00:00,41.2,41.26,41.16,41.24,1458104.0,38.8343,38.8908,38.7966,38.872,1458104.0
2018-04-25 11:05:00,41.24,41.29,41.2,41.23,1637004.0,38.872,38.9191,38.8343,38.8626,1637004.0
2018-04-25 11:10:00,41.23,41.27,41.18,41.2,1013080.0,38.8626,38.9003,38.8154,38.8343,1013080.0
2018-04-25 11:15:00,41.21,41.21,41.13,41.15,764476.0,38.8437,38.8437,38.7683,38.7871,764476.0
2018-04-25 11:20:00,41.15,41.23,41.13,41.18,709112.0,38.7871,38.8626,38.7683,38.8154,709112.0
2018-04-25 11:25:00,41.18,41.23,41.15,41.21,713216.0,38.8154,38.8626,38.7871,38.8437,713216.0
2018-04-25 11:30:00,41.22,41.23,41.09,41.1,995284.0,38.8531,38.8626,38.7306,38.74,995284.0
2018-04-25 11:35:00,41.1,41.12,41.03,41.07,968532.0,38.74,38.7589,38.674,38.7117,968532.0
2018-04-25 11:40:00,41.07,41.09,41.01,41.07,988208.0,38.7117,38.7306,38.6552,38.7117,988208.0
2018-04-25 11:45:00,41.07,41.11,41.02,41.07,1147220.0,38.7117,38.7494,38.6646,38.7117,1147220.0
2018-04-25 11:50:00,41.07,41.22,41.07,41.18,1381584.0,38.7117,38.8531,38.7117,38.8154,1381584.0
2018-04-25 11:55:00,41.18,41.22,41.11,41.13,858080.0,38.8154,38.8531,38.7494,38.7683,858080.0
2018-04-25 12:00:00,41.13,41.17,41.08,41.09,613444.0,38.7683,38.806,38.7212,38.7306,613444.0
2018-04-25 12:05:00,41.08,41.1,41.03,41.05,666900.0,38.7212,38.74,38.674,38.6929,666900.0
2018-04-25 12:10:00,41.05,41.11,41.03,41.11,605104.0,38.6929,38.7494,38.674,38.7494,605104.0
2018-04-25 12:15:00,41.11,41.17,41.1,41.15,806484.0,38.7494,38.806,38.74,38.7871,806484.0
2018-04-25 12:20:00,41.15,41.2,41.13,41.18,773852.0,38.7871,38.8343,38.7683,38.8154,773852.0
2018-04-25 12:25:00,41.18,41.22,41.15,41.22,697492.0,38.8154,38.8531,38.7871,38.8531,697492.0
2018-04-25 12:30:00,41.22,41.27,41.19,41.27,845516.0,38.8531,38.9003,38.8248,38.9003,845516.0
2018-04-25 12:35:00,41.27,41.27,41.23,41.26,544460.0,38.9003,38.9003,38.8626,38.8908,544460.0
2018-04-25 12:40:00,41.26,41.26,41.17,41.17,570528.0,38.8908,38.8908,38.806,38.806,570528.0
2018-04-25 12:45:00,41.18,41.25,41.17,41.21,621480.0,38.8154,38.8814,38.806,38.8437,621480.0
2018-04-25 12:50:00,41.21,41.23,41.14,41.17,364716.0,38.8437,38.8626,38.7777,38.806,364716.0
2018-04-25 12:55:00,41.17,41.21,41.16,41.18,402008.0,38.806,38.8437,38.7966,38.8154,402008.0
2018-04-25 13:00:00,41.18,41.29,41.18,41.23,855628.0,38.8154,38.9191,38.8154,38.8626,855628.0
2018-04-25 13:05:00,41.23,41.27,41.21,41.25,536688.0,38.8626,38.9003,38.8437,38.8814,536688.0
2018-04-25 13:10:00,41.25,41.25,41.19,41.2,618996.0,38.8814,38.8814,38.8248,38.8343,618996.0
2018-04-25 13:15:00,41.2,41.23,41.17,41.18,543732.0,38.8343,38.8626,38.806,38.8154,543732.0
2018-04-25 13:20:00,41.18,41.2,41.17,41.18,391624.0,38.8154,38.8343,38.806,38.8154,391624.0
2018-04-25 13:25:00,41.17,41.23,41.16,41.22,450292.0,38.806,38.8626,38.7966,38.8531,450292.0
2018-04-25 13:30:00,41.22,41.33,41.21,41.33,1159700.0,38.8531,38.9568,38.8437,38.9568,1159700.0
2018-04-25 13:35:00,41.33,41.35,41.29,41.32,937304.0,38.9568,38.9757,38.9191,38.9474,937304.0
2018-04-25 13:40:00,41.33,41.35,41.28,41.28,813284.0,38.9568,38.9757,38.9097,38.9097,813284.0
2018-04-25 13:45:00,41.28,41.28,41.24,41.27,731356.0,38.9097,38.9097,38.872,38.9003,731356.0
2018-04-25 13:50:00,41.27,41.29,41.23,41.27,645496.0,38.9003,38.9191,38.8626,38.9003,645496.0
2018-04-25 13:55:00,41.27,41.3,41.24,41.24,633680.0,38.9003,38.9285,38.872,38.872,633680.0
2018-04-25 14:00:00,41.25,41.27,41.16,41.2,829668.0,38.8814,38.9003,38.7966,38.8343,829668.0
2018-04-25 14:05:00,41.19,41.22,41.17,41.18,490472.0,38.8248,38.8531,38.806,38.8154,490472.0
2018-04-25 14:10:00,41.18,41.22,41.12,41.15,646948.0,38.8154,38.8531,38.7589,38.7871,646948.0
2018-04-25 14:15:00,41.16,41.2,41.13,41.16,378048.0,38.7966,38.8343,38.7683,38.7966,378048.0
2018-04-25 14:20:00,41.16,41.16,41.09,41.1,585564.0,38.7966,38.7966,38.7306,38.74,585564.0
2018-04-25 14:25:00,41.1,41.17,41.07,41.08,639104.0,38.74,38.806,38.7117,38.7212,639104.0
2018-04-25 14:30:00,41.08,41.16,41.04,41.14,677152.0,38.7212,38.7966,38.6835,38.7777,677152.0
2018-04-25 14:35:00,41.14,41.19,41.13,41.16,731800.0,38.7777,38.8248,38.7683,38.7966,731800.0
2018-04-25 14:40:00,41.16,41.19,41.12,41.13,529728.0,38.7966,38.8248,38.7589,38.7683,529728.0
2018-04-25 14:45:00,41.13,41.2,41.1,41.17,636460.0,38.7683,38.8343,38.74,38.806,636460.0
2018-04-25 14:50:00,41.17,41.25,41.16,41.23,644516.0,38.806,38.8814,38.7966,38.8626,644516.0
2018-04-25 14:55:00,41.23,41.25,41.2,41.25,1347340.0,38.8626,38.8814,38.8343,38.8814,1347340.0
2018-04-25 15:00:00,41.25,41.29,41.21,41.25,1678452.0,38.8814,38.9191,38.8437,38.8814,1678452.0
2018-04-25 15:05:00,41.25,41.25,41.18,41.18,769656.0,38.8814,38.8814,38.8154,38.8154,769656.0
2018-04-25 15:10:00,41.19,41.22,41.17,41.2,943636.0,38.8248,38.8531,38.806,38.8343,943636.0
2018-04-25 15:15:00,41.2,41.22,41.12,41.12,1074276.0,38.8343,38.8531,38.7589,38.7589,1074276.0
2018-04-25 15:20:00,41.12,41.17,41.08,41.14,757516.0,38.7589,38.806,38.7212,38.7777,757516.0
2018-04-25 15:25:00,41.14,41.17,41.08,41.12,690232.0,38.7777,38.806,38.7212,38.7589,690232.0
2018-04-25 15:30:00,41.13,41.16,41.05,41.1,942572.0,38.7683,38.7966,38.6929,38.74,942572.0
2018-04-25 15:35:00,41.1,41.1,40.95,40.97,1129368.0,38.74,38.74,38.5986,38.6175,1129368.0
2018-04-25 15:40:00,40.97,41.01,40.92,40.94,1322732.0,38.6175,38.6552,38.5704,38.5892,1322732.0
2018-04-25 15:45:00,40.94,40.95,40.88,40.93,1647748.0,38.5892,38.5986,38.5326,38.5798,1647748.0
2018-04-25 15:50:00,40.93,40.93,40.84,40.88,2437024.0,38.5798,38.5798,38.4949,38.5326,2437024.0
2018-04-25 15:55:00,40.88,40.96,40.85,40.94,3450028.0,38.5326,38.6081,38.5044,38.5892,3450028.0
2018-04-26 09:30:00,41.03,41.21,40.93,41.14,3794328.0,38.674,38.8437,38.5798,38.7777,3794328.0
2018-04-26 09:35:00,41.14,41.23,41.12,41.23,2430168.0,38.7777,38.8626,38.7589,38.8626,2430168.0
2018-04-26 09:40:00,41.23,41.25,41.17,41.24,1726360.0,38.8626,38.8814,38.806,38.872,1726360.0
2018-04-26 09:45:00,41.24,41.27,41.15,41.16,1728964.0,38.872,38.9003,38.7871,38.7966,1728964.0
2018-04-26 09:50:00,41.16,41.19,41.12,41.17,1538944.0,38.7966,38.8248,38.7589,38.806,1538944.0
2018-04-26 09:55:00,41.17,41.23,41.16,41.22,1220484.0,38.806,38.8626,38.7966,38.8531,1220484.0
2018-04-26 10:00:00,41.22,41.22,41.14,41.14,1341120.0,38.8531,38.8531,38.7777,38.7777,1341120.0
2018-04-26 10:05:00,41.15,41.24,41.13,41.24,1692028.0,38.7871,38.872,38.7683,38.872,1692028.0
2018-04-26 10:10:00,41.23,41.34,41.23,41.31,2139868.0,38.8626,38.9662,38.8626,38.938,2139868.0
2018-04-26 10:15:00,41.32,41.34,41.26,41.26,1418576.0,38.9474,38.9662,38.8908,38.8908,1418576.0
2018-04-26 10:20:00,41.26,41.27,41.21,41.25,1192796.0,38.8908,38.9003,38.8437,38.8814,1192796.0
2018-04-26 10:25:00,41.25,41.27,41.22,41.27,761640.0,38.8814,38.9003,38.8531,38.9003,761640.0
2018-04-26 10:30:00,41.27,41.29,41.25,41.28,651032.0,38.9003,38.9191,38.8814,38.9097,651032.0
2018-04-26 10:35:00,41.28,41.34,41.28,41.34,1060800.0,38.9097,38.9662,38.9097,38.9662,1060800.0
2018-04-26 10:40:00,41.34,41.34,41.27,41.27,799036.0,38.9662,38.9662,38.9003,38.9003,799036.0
2018-04-26 10:45:00,41.27,41.31,41.23,41.27,776424.0,38.9003,38.938,38.8626,38.9003,776424.0
2018-04-26 10:50:00,41.27,41.34,41.26,41.34,702052.0,38.9003,38.9662,38.8908,38.9662,702052.0
2018-04-26 10:55:00,41.34,41.4,41.33,41.4,1189324.0,38.9662,39.0228,38.9568,39.0228,1189324.0
2018-04-26 11:00:00,41.4,41.43,41.35,41.41,900728.0,39.0228,39.0511,38.9757,39.0322,900728.0
2018-04-26 11:05:00,41.4,41.43,41.37,41.38,845036.0,39.0228,39.0511,38.9945,39.0039,845036.0
2018-04-26 11:10:00,41.38,41.43,41.38,41.41,767108.0,39.0039,39.0511,39.0039,39.0322,767108.0
2018-04-26 11:15:00,41.41,41.41,41.31,41.35,987968.0,39.0322,39.0322,38.938,38.9757,987968.0
2018-04-26 11:20:00,41.34,41.35,41.32,41.34,570460.0,38.9662,38.9757,38.9474,38.9662,570460.0
2018-04-26 11:25:00,41.34,41.38,41.33,41.35,648392.0,38.9662,39.0039,38.9568,38.9757,648392.0
2018-04-26 11:30:00,41.35,41.37,41.26,41.27,1129600.0,38.9757,38.9945,38.8908,38.9003,1129600.0
2018-04-26 11:35:00,41.27,41.3,41.26,41.3,714372.0,38.9003,38.9285,38.8908,38.9285,714372.0
2018-04-26 11:40:00,41.3,41.3,41.24,41.25,928964.0,38.9285,38.9285,38.872,38.8814,928964.0
2018-04-26 11:45:00,41.26,41.28,41.23,41.24,802456.0,38.8908,38.9097,38.8626,38.872,802456.0
2018-04-26 11:50:00,41.24,41.26,41.09,41.16,1487040.0,38.872,38.8908,38.7306,38.7966,1487040.0
2018-04-26 11:55:00,41.16,41.2,41.14,41.14,838104.0,38.7966,38.8343,38.7777,38.7777,838104.0
2018-04-26 12:00:00,41.14,41.16,41.09,41.11,1600260.0,38.7777,38.7966,38.7306,38.7494,1600260.0
2018-04-26 12:05:00,41.11,41.12,40.97,41.02,1983876.0,38.7494,38.7589,38.6175,38.6646,1983876.0
2018-04-26 12:10:00,41.02,41.03,40.94,40.95,1749240.0,38.6646,38.674,38.5892,38.5986,1749240.0
2018-04-26 12:15:00,40.95,41.02,40.91,41.02,1720808.0,38.5986,38.6646,38.5609,38.6646,1720808.0
2018-04-26 12:20:00,41.02,41.04,41.0,41.02,916452.0,38.6646,38.6835,38.6458,38.6646,916452.0
2018-04-26 12:25:00,41.02,41.09,41.02,41.07,753748.0,38.6646,38.7306,38.6646,38.7117,753748.0
2018-04-26 12:30:00,41.07,41.08,41.03,41.04,613704.0,38.7117,38.7212,38.674,38.6835,613704.0
2018-04-26 12:35:00,41.04,41.08,41.04,41.07,591132.0,38.6835,38.7212,38.6835,38.7117,591132.0
2018-04-26 12:40:00,41.07,41.1,41.05,41.09,520388.0,38.7117,38.74,38.6929,38.7306,520388.0
2018-04-26 12:45:00,41.09,41.1,41.02,41.03,648944.0,38.7306,38.74,38.6646,38.674,648944.0
2018-04-26 12:50:00,41.03,41.05,40.98,41.02,557280.0,38.674,38.6929,38.6269,38.6646,557280.0
2018-04-26 12:55:00,41.02,41.05,41.02,41.02,552980.0,38.6646,38.6929,38.6646,38.6646,552980.0
2018-04-26 13:00:00,41.02,41.09,41.02,41.08,515560.0,38.6646,38.7306,38.6646,38.7212,515560.0
2018-04-26 13:05:00,41.08,41.1,41.06,41.1,516436.0,38.7212,38.74,38.7023,38.74,516436.0
2018-04-26 13:10:00,41.1,41.12,41.07,41.12,638920.0,38.74,38.7589,38.7117,38.7589,638920.0
2018-04-26 13:15:00,41.12,41.12,41.09,41.09,545880.0,38.7589,38.7589,38.7306,38.7306,545880.0
2018-04-26 13:20:00,41.1,41.1,41.08,41.09,762116.0,38.74,38.74,38.7212,38.7306,762116.0
2018-04-26 13:25:00,41.1,41.1,41.01,41.04,848352.0,38.74,38.74,38.6552,38.6835,848352.0
2018-04-26 13:30:00,41.04,41.09,41.04,41.08,535936.0,38.6835,38.7306,38.6835,38.7212,535936.0
2018-04-26 13:35:00,41.08,41.09,41.03,41.05,599132.0,38.7212,38.7306,38.674,38.6929,599132.0
2018-04-26 13:40:00,41.06,41.07,41.03,41.05,592424.0,38.7023,38.7117,38.674,38.6929,592424.0
2018-04-26 13:45:00,41.05,41.07,41.03,41.03,730736.0,38.6929,38.7117,38.674,38.674,730736.0
2018-04-26 13:50:00,41.03,41.05,40.99,40.99,857332.0,38.674,38.6929,38.6363,38.6363,857332.0
2018-04-26 13:55:00,40.99,41.04,40.99,41.04,745496.0,38.6363,38.6835,38.6363,38.6835,745496.0
2018-04-26 14:00:00,41.04,41.04,41.01,41.02,634736.0,38.6835,38.6835,38.6552,38.6646,634736.0
2018-04-26 14:05:00,41.02,41.02,40.95,40.99,1050360.0,38.6646,38.6646,38.5986,38.6363,1050360.0
2018-04-26 14:10:00,40.99,41.02,40.98,40.98,891776.0,38.6363,38.6646,38.6269,38.6269,891776.0
2018-04-26 14:15:00,40.98,40.99,40.84,40.86,1522048.0,38.6269,38.6363,38.4949,38.5138,1522048.0
2018-04-26 14:20:00,40.86,40.92,40.86,40.91,846352.0,38.5138,38.5704,38.5138,38.5609,846352.0
2018-04-26 14:25:00,40.91,40.94,40.9,40.94,883832.0,38.5609,38.5892,38.5515,38.5892,883832.0
2018-04-26 14:30:00,40.94,40.99,40.92,40.98,1195872.0,38.5892,38.6363,38.5704,38.6269,1195872.0
2018-04-26 14:35:00,40.98,41.0,40.96,40.99,920996.0,38.6269,38.6458,38.6081,38.6363,920996.0
2018-04-26 14:40:00,40.99,41.04,40.99,41.03,1407512.0,38.6363,38.6835,38.6363,38.674,1407512.0
2018-04-26 14:45:00,41.03,41.08,41.03,41.03,893900.0,38.674,38.7212,38.674,38.674,893900.0
2018-04-26 14:50:00,41.03,41.04,40.99,41.01,807628.0,38.674,38.6835,38.6363,38.6552,807628.0
2018-04-26 14:55:00,41.01,41.05,40.99,41.05,848088.0,38.6552,38.6929,38.6363,38.6929,848088.0
2018-04-26 15:00:00,41.05,41.07,41.01,41.06,1094048.0,38.6929,38.7117,38.6552,38.7023,1094048.0
2018-04-26 15:05:00,41.06,41.07,40.96,40.96,1238960.0,38.7023,38.7117,38.6081,38.6081,1238960.0
2018-04-26 15:10:00,40.95,41.03,40.95,41.03,998620.0,38.5986,38.674,38.5986,38.674,998620.0
2018-04-26 15:15:00,41.03,41.05,41.02,41.02,843280.0,38.674,38.6929,38.6646,38.6646,843280.0
2018-04-26 15:20:00,41.02,41.03,40.97,41.0,1094812.0,38.6646,38.674,38.6175,38.6458,1094812.0
2018-04-26 15:25:00,40.99,41.01,40.96,40.98,1005780.0,38.6363,38.6552,38.6081,38.6269,1005780.0
2018-04-26 15:30:00,40.98,41.0,40.97,40.98,1387780.0,38.6269,38.6458,38.6175,38.6269,1387780.0
2018-04-26 15:35:00,40.98,40.99,40.94,40.96,1342184.0,38.6269,38.6363,38.5892,38.6081,1342184.0
2018-04-26 15:40:00,40.96,41.1,40.93,41.09,1805836.0,38.6081,38.74,38.5798,38.7306,1805836.0
2018-04-26 15:45:00,41.09,41.09,41.02,41.04,2058932.0,38.7306,38.7306,38.6646,38.6835,2058932.0
2018-04-26 15:50:00,41.04,41.05,41.01,41.04,1839444.0,38.6835,38.6929,38.6552,38.6835,1839444.0
2018-04-26 15:55:00,41.04,41.07,41.02,41.06,2706028.0,38.6835,38.7117,38.6646,38.7023,2706028.0
2018-04-27 09:30:00,41.0,41.08,40.87,40.89,5970172.0,38.6458,38.7212,38.5232,38.5421,5970172.0
2018-04-27 09:35:00,40.89,40.95,40.79,40.85,3804064.0,38.5421,38.5986,38.4478,38.5044,3804064.0
2018-04-27 09:40:00,40.85,40.85,40.74,40.79,3343840.0,38.5044,38.5044,38.4007,38.4478,3343840.0
2018-04-27 09:45:00,40.79,40.81,40.69,40.77,3858620.0,38.4478,38.4667,38.3536,38.429,3858620.0
2018-04-27 09:50:00,40.77,40.79,40.51,40.56,4014812.0,38.429,38.4478,38.1839,38.231,4014812.0
2018-04-27 09:55:00,40.56,40.6,40.49,40.51,3216832.0,38.231,38.2687,38.165,38.1839,3216832.0
2018-04-27 10:00:00,40.51,40.55,40.36,40.38,3934604.0,38.1839,38.2216,38.0425,38.0614,3934604.0
2018-04-27 10:05:00,40.38,40.45,40.32,40.4,3754980.0,38.0614,38.1273,38.0048,38.0802,3754980.0
2018-04-27 10:10:00,40.4,40.4,40.18,40.18,4866984.0,38.0802,38.0802,37.8728,37.8728,4866984.0
2018-04-27 10:15:00,40.18,40.36,40.16,40.33,3593960.0,37.8728,38.0425,37.854,38.0142,3593960.0
2018-04-27 10:20:00,40.33,40.48,40.29,40.4,3123304.0,38.0142,38.1556,37.9765,38.0802,3123304.0
2018-04-27 10:25:00,40.4,40.44,40.33,40.4,2141940.0,38.0802,38.1179,38.0142,38.0802,2141940.0
2018-04-27 10:30:00,40.41,40.42,40.28,40.34,2308520.0,38.0896,38.0991,37.9671,38.0237,2308520.0
2018-04-27 10:35:00,40.35,40.38,40.25,40.26,1987920.0,38.0331,38.0614,37.9388,37.9482,1987920.0
2018-04-27 10:40:00,40.26,40.45,40.26,40.45,2440632.0,37.9482,38.1273,37.9482,38.1273,2440632.0
2018-04-27 10:45:00,40.45,40.49,40.42,40.48,1695200.0,38.1273,38.165,38.0991,38.1556,1695200.0
2018-04-27 10:50:00,40.48,40.49,40.41,40.44,1414380.0,38.1556,38.165,38.0896,38.1179,1414380.0
2018-04-27 10:55:00,40.44,40.47,40.4,40.43,1232092.0,38.1179,38.1462,38.0802,38.1085,1232092.0
2018-04-27 11:00:00,40.43,40.56,40.41,40.52,1958780.0,38.1085,38.231,38.0896,38.1933,1958780.0
2018-04-27 11:05:00,40.52,40.56,40.47,40.54,1216848.0,38.1933,38.231,38.1462,38.2122,1216848.0
2018-04-27 11:10:00,40.54,40.62,40.51,40.6,1827312.0,38.2122,38.2876,38.1839,38.2687,1827312.0
2018-04-27 11:15:00,40.6,40.65,40.58,40.59,1579996.0,38.2687,38.3159,38.2499,38.2593,1579996.0
2018-04-27 11:20:00,40.59,40.63,40.52,40.52,1331116.0,38.2593,38.297,38.1933,38.1933,1331116.0
2018-04-27 11:25:00,40.52,40.62,40.49,40.62,1514344.0,38.1933,38.2876,38.165,38.2876,1514344.0
2018-04-27 11:30:00,40.62,40.62,40.51,40.53,1348192.0,38.2876,38.2876,38.1839,38.2027,1348192.0
2018-04-27 11:35:00,40.54,40.55,40.47,40.49,1051892.0,38.2122,38.2216,38.1462,38.165,1051892.0
2018-04-27 11:40:00,40.49,40.49,40.4,40.42,1114584.0,38.165,38.165,38.0802,38.0991,1114584.0
2018-04-27 11:45:00,40.42,40.47,40.41,40.43,951612.0,38.0991,38.1462,38.0896,38.1085,951612.0
2018-04-27 11:50:00,40.43,40.44,40.38,40.41,802544.0,38.1085,38.1179,38.0614,38.0896,802544.0
2018-04-27 11:55:00,40.41,40.48,40.39,40.42,991420.0,38.0896,38.1556,38.0708,38.0991,991420.0
2018-04-27 12:00:00,40.42,40.49,40.42,40.48,1037604.0,38.0991,38.165,38.0991,38.1556,1037604.0
2018-04-27 12:05:00,40.48,40.52,40.48,40.52,718600.0,38.1556,38.1933,38.1556,38.1933,718600.0
2018-04-27 12:10:00,40.52,40.56,40.49,40.56,852120.0,38.1933,38.231,38.165,38.231,852120.0
2018-04-27 12:15:00,40.55,40.56,40.47,40.49,869088.0,38.2216,38.231,38.1462,38.165,869088.0
2018-04-27 12:20:00,40.49,40.49,40.41,40.45,1026320.0,38.165,38.165,38.0896,38.1273,1026320.0
2018-04-27 12:25:00,40.45,40.47,40.43,40.44,731080.0,38.1273,38.1462,38.1085,38.1179,731080.0
2018-04-27 12:30:00,40.44,40.47,40.38,40.38,1007760.0,38.1179,38.1462,38.0614,38.0614,1007760.0
2018-04-27 12:35:00,40.38,40.45,40.36,40.44,1080580.0,38.0614,38.1273,38.0425,38.1179,1080580.0
2018-04-27 12:40:00,40.44,40.48,40.42,40.44,555100.0,38.1179,38.1556,38.0991,38.1179,555100.0
2018-04-27 12:45:00,40.44,40.51,40.43,40.48,713768.0,38.1179,38.1839,38.1085,38.1556,713768.0
2018-04-27 12:50:00,40.48,40.51,40.46,40.51,570372.0,38.1556,38.1839,38.1368,38.1839,570372.0
2018-04-27 12:55:00,40.51,40.58,40.51,40.58,951288.0,38.1839,38.2499,38.1839,38.2499,951288.0
2018-04-27 13:00:00,40.58,40.6,40.55,40.56,815096.0,38.2499,38.2687,38.2216,38.231,815096.0
2018-04-27 13:05:00,40.56,40.6,40.55,40.59,412528.0,38.231,38.2687,38.2216,38.2593,412528.0
2018-04-27 13:10:00,40.6,40.7,40.59,40.68,943476.0,38.2687,38.363,38.2593,38.3441,943476.0
2018-04-27 13:15:00,40.68,40.7,40.65,40.66,676680.0,38.3441,38.363,38.3159,38.3253,676680.0
2018-04-27 13:20:00,40.66,40.67,40.63,40.64,711684.0,38.3253,38.3347,38.297,38.3064,711684.0
2018-04-27 13:25:00,40.64,40.66,40.59,40.6,595616.0,38.3064,38.3253,38.2593,38.2687,595616.0
2018-04-27 13:30:00,40.6,40.63,40.59,40.63,528792.0,38.2687,38.297,38.2593,38.297,528792.0
2018-04-27 13:35:00,40.63,40.66,40.6,40.61,629060.0,38.297,38.3253,38.2687,38.2782,629060.0
2018-04-27 13:40:00,40.61,40.63,40.55,40.57,686288.0,38.2782,38.297,38.2216,38.2404,686288.0
2018-04-27 13:45:00,40.57,40.59,40.56,40.56,585672.0,38.2404,38.2593,38.231,38.231,585672.0
2018-04-27 13:50:00,40.56,40.58,40.54,40.56,592180.0,38.231,38.2499,38.2122,38.231,592180.0
2018-04-27 13:55:00,40.56,40.57,40.52,40.55,557612.0,38.231,38.2404,38.1933,38.2216,557612.0
2018-04-27 14:00:00,40.55,40.58,40.54,40.56,545428.0,38.2216,38.2499,38.2122,38.231,545428.0
2018-04-27 14:05:00,40.55,40.58,40.53,40.55,675948.0,38.2216,38.2499,38.2027,38.2216,675948.0
2018-04-27 14:10:00,40.55,40.61,40.54,40.6,715676.0,38.2216,38.2782,38.2122,38.2687,715676.0
2018-04-27 14:15:00,40.6,40.63,40.6,40.63,779096.0,38.2687,38.297,38.2687,38.297,779096.0
2018-04-27 14:20:00,40.63,40.64,40.61,40.63,654780.0,38.297,38.3064,38.2782,38.297,654780.0
2018-04-27 14:25:00,40.63,40.67,40.62,40.66,624828.0,38.297,38.3347,38.2876,38.3253,624828.0
2018-04-27 14:30:00,40.66,40.75,40.63,40.73,1202208.0,38.3253,38.4101,38.297,38.3913,1202208.0
2018-04-27 14:35:00,40.73,40.74,40.72,40.73,764692.0,38.3913,38.4007,38.3818,38.3913,764692.0
2018-04-27 14:40:00,40.73,40.76,40.72,40.76,1267204.0,38.3913,38.4195,38.3818,38.4195,1267204.0
2018-04-27 14:45:00,40.76,40.8,40.74,40.75,954180.0,38.4195,38.4572,38.4007,38.4101,954180.0
2018-04-27 14:50:00,40.75,40.76,40.66,40.7,809804.0,38.4101,38.4195,38.3253,38.363,809804.0
2018-04-27 14:55:00,40.7,40.73,40.69,40.71,703148.0,38.363,38.3913,38.3536,38.3724,703148.0
2018-04-27 15:00:00,40.71,40.77,40.67,40.77,1027840.0,38.3724,38.429,38.3347,38.429,1027840.0
2018-04-27 15:05:00,40.77,40.78,40.73,40.75,950320.0,38.429,38.4384,38.3913,38.4101,950320.0
2018-04-27 15:10:00,40.75,40.78,40.73,40.76,766568.0,38.4101,38.4384,38.3913,38.4195,766568.0
2018-04-27 15:15:00,40.76,40.77,40.72,40.74,640636.0,38.4195,38.429,38.3818,38.4007,640636.0
2018-04-27 15:20:00,40.74,40.74,40.7,40.72,711028.0,38.4007,38.4007,38.363,38.3818,711028.0
2018-04-27 15:25:00,40.72,40.73,40.64,40.66,1056220.0,38.3818,38.3913,38.3064,38.3253,1056220.0
2018-04-27 15:30:00,40.66,40.75,40.66,40.73,1023164.0,38.3253,38.4101,38.3253,38.3913,1023164.0
2018-04-27 15:35:00,40.74,40.74,40.7,40.74,1221684.0,38.4007,38.4007,38.363,38.4007,1221684.0
2018-04-27 15:40:00,40.74,40.76,40.72,40.76,1486068.0,38.4007,38.4195,38.3818,38.4195,1486068.0
2018-04-27 15:45:00,40.76,40.8,40.75,40.76,1608028.0,38.4195,38.4572,38.4101,38.4195,1608028.0
2018-04-27 15:50:00,40.76,40.76,40.6,40.61,3087192.0,38.4195,38.4195,38.2687,38.2782,3087192.0
2018-04-27 15:55:00,40.61,40.64,40.56,40.58,5546692.0,38.2782,38.3064,38.231,38.2499,5546692.0
2018-04-30 09:30:00,40.53,41.0,40.46,40.95,5959948.0,38.2027,38.6458,38.1368,38.5986,5959948.0
2018-04-30 09:35:00,40.95,41.35,40.94,41.27,5604652.0,38.5986,38.9757,38.5892,38.9003,5604652.0
2018-04-30 09:40:00,41.27,41.54,41.27,41.48,6118176.0,38.9003,39.1548,38.9003,39.0982,6118176.0
2018-04-30 09:45:00,41.49,41.72,41.48,41.67,6919452.0,39.1076,39.3244,39.0982,39.2773,6919452.0
2018-04-30 09:50:00,41.68,41.76,41.6,41.63,5837704.0,39.2867,39.3621,39.2113,39.2396,5837704.0
2018-04-30 09:55:00,41.63,41.66,41.55,41.56,3827388.0,39.2396,39.2679,39.1642,39.1736,3827388.0
2018-04-30 10:00:00,41.56,41.81,41.54,41.79,4456564.0,39.1736,39.4092,39.1548,39.3904,4456564.0
2018-04-30 10:05:00,41.79,41.82,41.68,41.69,2646860.0,39.3904,39.4187,39.2867,39.2961,2646860.0
2018-04-30 10:10:00,41.69,41.7,41.63,41.65,1813896.0,39.2961,39.3056,39.2396,39.2584,1813896.0
2018-04-30 10:15:00,41.66,41.69,41.58,41.58,2063648.0,39.2679,39.2961,39.1925,39.1925,2063648.0
2018-04-30 10:20:00,41.58,41.59,41.49,41.51,3419176.0,39.1925,39.2019,39.1076,39.1265,3419176.0
2018-04-30 10:25:00,41.51,41.67,41.5,41.66,2327472.0,39.1265,39.2773,39.117,39.2679,2327472.0
2018-04-30 10:30:00,41.66,41.73,41.63,41.69,1505644.0,39.2679,39.3338,39.2396,39.2961,1505644.0
2018-04-30 10:35:00,41.69,41.69,41.55,41.63,1681148.0,39.2961,39.2961,39.1642,39.2396,1681148.0
2018-04-30 10:40:00,41.63,41.65,41.59,41.63,1017176.0,39.2396,39.2584,39.2019,39.2396,1017176.0
2018-04-30 10:45:00,41.62,41.62,41.58,41.62,1293520.0,39.2302,39.2302,39.1925,39.2302,1293520.0
2018-04-30 10:50:00,41.62,41.63,41.52,41.54,1501788.0,39.2302,39.2396,39.1359,39.1548,1501788.0
2018-04-30 10:55:00,41.54,41.55,41.47,41.55,1408672.0,39.1548,39.1642,39.0888,39.1642,1408672.0
2018-04-30 11:00:00,41.55,41.6,41.54,41.56,1095020.0,39.1642,39.2113,39.1548,39.1736,1095020.0
2018-04-30 11:05:00,41.56,41.56,41.49,41.51,1081132.0,39.1736,39.1736,39.1076,39.1265,1081132.0
2018-04-30 11:10:00,41.51,41.54,41.49,41.53,1104260.0,39.1265,39.1548,39.1076,39.1453,1104260.0
2018-04-30 11:15:00,41.53,41.54,41.46,41.49,994056.0,39.1453,39.1548,39.0793,39.1076,994056.0
2018-04-30 11:20:00,41.48,41.5,41.45,41.47,948848.0,39.0982,39.117,39.0699,39.0888,948848.0
2018-04-30 11:25:00,41.47,41.49,41.43,41.48,1193056.0,39.0888,39.1076,39.0511,39.0982,1193056.0
2018-04-30 11:30:00,41.48,41.52,41.45,41.51,1302384.0,39.0982,39.1359,39.0699,39.1265,1302384.0
2018-04-30 11:35:00,41.51,41.51,41.41,41.42,1139320.0,39.1265,39.1265,39.0322,39.0416,1139320.0
2018-04-30 11:40:00,41.43,41.45,41.35,41.35,1385192.0,39.0511,39.0699,38.9757,38.9757,1385192.0
2018-04-30 11:45:00,41.35,41.4,41.33,41.33,1135088.0,38.9757,39.0228,38.9568,38.9568,1135088.0
2018-04-30 11:50:00,41.34,41.35,41.26,41.3,1532412.0,38.9662,38.9757,38.8908,38.9285,1532412.0
2018-04-30 11:55:00,41.3,41.39,41.28,41.38,1288164.0,38.9285,39.0134,38.9097,39.0039,1288164.0
2018-04-30 12:00:00,41.38,41.41,41.34,41.36,1213460.0,39.0039,39.0322,38.9662,38.9851,1213460.0
2018-04-30 12:05:00,41.36,41.37,41.29,41.31,1002308.0,38.9851,38.9945,38.9191,38.938,1002308.0
2018-04-30 12:10:00,41.32,41.32,41.26,41.3,907708.0,38.9474,38.9474,38.8908,38.9285,907708.0
2018-04-30 12:15:00,41.3,41.31,41.21,41.27,1300756.0,38.9285,38.938,38.8437,38.9003,1300756.0
2018-04-30 12:20:00,41.27,41.35,41.26,41.34,763676.0,38.9003,38.9757,38.8908,38.9662,763676.0
2018-04-30 12:25:00,41.33,41.42,41.33,41.41,824964.0,38.9568,39.0416,38.9568,39.0322,824964.0
2018-04-30 12:30:00,41.41,41.41,41.35,41.37,646756.0,39.0322,39.0322,38.9757,38.9945,646756.0
2018-04-30 12:35:00,41.37,41.38,41.29,41.3,696856.0,38.9945,39.0039,38.9191,38.9285,696856.0
2018-04-30 12:40:00,41.29,41.32,41.27,41.3,668768.0,38.9191,38.9474,38.9003,38.9285,668768.0
2018-04-30 12:45:00,41.3,41.34,41.27,41.29,773236.0,38.9285,38.9662,38.9003,38.9191,773236.0
2018-04-30 12:50:00,41.29,41.3,41.21,41.23,1051412.0,38.9191,38.9285,38.8437,38.8626,1051412.0
2018-04-30 12:55:00,41.23,41.31,41.18,41.31,878948.0,38.8626,38.938,38.8154,38.938,878948.0
2018-04-30 13:00:00,41.31,41.34,41.27,41.28,752352.0,38.938,38.9662,38.9003,38.9097,752352.0
2018-04-30 13:05:00,41.28,41.32,41.27,41.29,624096.0,38.9097,38.9474,38.9003,38.9191,624096.0
2018-04-30 13:10:00,41.28,41.29,41.19,41.19,787308.0,38.9097,38.9191,38.8248,38.8248,787308.0
2018-04-30 13:15:00,41.19,41.26,41.19,41.2,782052.0,38.8248,38.8908,38.8248,38.8343,782052.0
2018-04-30 13:20:00,41.2,41.27,41.16,41.16,1220768.0,38.8343,38.9003,38.7966,38.7966,1220768.0
2018-04-30 13:25:00,41.16,41.19,41.1,41.19,1485272.0,38.7966,38.8248,38.74,38.8248,1485272.0
2018-04-30 13:30:00,41.18,41.23,41.17,41.19,1004420.0,38.8154,38.8626,38.806,38.8248,1004420.0
2018-04-30 13:35:00,41.19,41.29,41.18,41.28,877200.0,38.8248,38.9191,38.8154,38.9097,877200.0
2018-04-30 13:40:00,41.28,41.31,41.26,41.28,566360.0,38.9097,38.938,38.8908,38.9097,566360.0
2018-04-30 13:45:00,41.28,41.3,41.25,41.27,606232.0,38.9097,38.9285,38.8814,38.9003,606232.0
2018-04-30 13:50:00,41.27,41.3,41.26,41.27,645832.0,38.9003,38.9285,38.8908,38.9003,645832.0
2018-04-30 13:55:00,41.27,41.38,41.26,41.36,715088.0,38.9003,39.0039,38.8908,38.9851,715088.0
2018-04-30 14:00:00,41.36,41.36,41.31,41.33,1039524.0,38.9851,38.9851,38.938,38.9568,1039524.0
2018-04-30 14:05:00,41.33,41.33,41.22,41.22,1104512.0,38.9568,38.9568,38.8531,38.8531,1104512.0
2018-04-30 14:10:00,41.22,41.22,41.11,41.15,1453476.0,38.8531,38.8531,38.7494,38.7871,1453476.0
2018-04-30 14:15:00,41.16,41.24,41.15,41.21,918872.0,38.7966,38.872,38.7871,38.8437,918872.0
2018-04-30 14:20:00,41.21,41.28,41.21,41.26,804664.0,38.8437,38.9097,38.8437,38.8908,804664.0
2018-04-30 14:25:00,41.25,41.31,41.25,41.28,686964.0,38.8814,38.938,38.8814,38.9097,686964.0
2018-04-30 14:30:00,41.28,41.29,41.24,41.25,900152.0,38.9097,38.9191,38.872,38.8814,900152.0
2018-04-30 14:35:00,41.25,41.3,41.23,41.26,711024.0,38.8814,38.9285,38.8626,38.8908,711024.0
2018-04-30 14:40:00,41.26,41.28,41.21,41.23,718328.0,38.8908,38.9097,38.8437,38.8626,718328.0
2018-04-30 14:45:00,41.23,41.25,41.19,41.25,777724.0,38.8626,38.8814,38.8248,38.8814,777724.0
2018-04-30 14:50:00,41.24,41.25,41.22,41.23,1165972.0,38.872,38.8814,38.8531,38.8626,1165972.0
2018-04-30 14:55:00,41.23,41.25,41.18,41.18,916696.0,38.8626,38.8814,38.8154,38.8154,916696.0
2018-04-30 15:00:00,41.18,41.21,41.16,41.17,834848.0,38.8154,38.8437,38.7966,38.806,834848.0
2018-04-30 15:05:00,41.18,41.25,41.16,41.24,1262484.0,38.8154,38.8814,38.7966,38.872,1262484.0
2018-04-30 15:10:00,41.24,41.39,41.23,41.32,2121040.0,38.872,39.0134,38.8626,38.9474,2121040.0
2018-04-30 15:15:00,41.32,41.36,41.27,41.29,1118480.0,38.9474,38.9851,38.9003,38.9191,1118480.0
2018-04-30 15:20:00,41.3,41.3,41.22,41.24,1415236.0,38.9285,38.9285,38.8531,38.872,1415236.0
2018-04-30 15:25:00,41.24,41.3,41.24,41.29,886312.0,38.872,38.9285,38.872,38.9191,886312.0
2018-04-30 15:30:00,41.28,41.41,41.27,41.4,1107272.0,38.9097,39.0322,38.9003,39.0228,1107272.0
2018-04-30 15:35:00,41.4,41.47,41.37,41.46,1948724.0,39.0228,39.0888,38.9945,39.0793,1948724.0
2018-04-30 15:40:00,41.46,41.49,41.41,41.41,1680592.0,39.0793,39.1076,39.0322,39.0322,1680592.0
2018-04-30 15:45:00,41.41,41.5,41.41,41.48,1978416.0,39.0322,39.117,39.0322,39.0982,1978416.0
2018-04-30 15:50:00,41.48,41.48,41.34,41.36,2325916.0,39.0982,39.0982,38.9662,38.9851,2325916.0
2018-04-30 15:55:00,41.37,41.39,41.34,41.35,3922440.0,38.9945,39.0134,38.9662,38.9757,3922440.0
2018-05-01 09:30:00,41.6,41.79,41.56,41.6,6351296.0,39.2113,39.3904,39.1736,39.2113,6351296.0
2018-05-01 09:35:00,41.6,41.63,41.32,41.43,4005548.0,39.2113,39.2396,38.9474,39.0511,4005548.0
2018-05-01 09:40:00,41.43,41.52,41.39,41.5,2396776.0,39.0511,39.1359,39.0134,39.117,2396776.0
2018-05-01 09:45:00,41.5,41.69,41.5,41.61,2688004.0,39.117,39.2961,39.117,39.2207,2688004.0
2018-05-01 09:50:00,41.62,41.66,41.57,41.62,1629024.0,39.2302,39.2679,39.183,39.2302,1629024.0
2018-05-01 09:55:00,41.62,41.74,41.61,41.72,2159604.0,39.2302,39.3433,39.2207,39.3244,2159604.0
2018-05-01 10:00:00,41.7,41.83,41.7,41.73,3307384.0,39.3056,39.4281,39.3056,39.3338,3307384.0
2018-05-01 10:05:00,41.73,41.77,41.69,41.7,2068112.0,39.3338,39.3715,39.2961,39.3056,2068112.0
2018-05-01 10:10:00,41.7,41.91,41.69,41.91,3419848.0,39.3056,39.5035,39.2961,39.5035,3419848.0
2018-05-01 10:15:00,41.91,41.96,41.85,41.94,3507676.0,39.5035,39.5506,39.447,39.5318,3507676.0
2018-05-01 10:20:00,41.94,42.03,41.94,41.95,3300028.0,39.5318,39.6166,39.5318,39.5412,3300028.0
2018-05-01 10:25:00,41.95,41.97,41.9,41.94,1796644.0,39.5412,39.5601,39.4941,39.5318,1796644.0
2018-05-01 10:30:00,41.94,41.96,41.87,41.92,1829452.0,39.5318,39.5506,39.4658,39.5129,1829452.0
2018-05-01 10:35:00,41.92,41.93,41.79,41.81,1950712.0,39.5129,39.5224,39.3904,39.4092,1950712.0
2018-05-01 10:40:00,41.81,41.9,41.81,41.88,1686416.0,39.4092,39.4941,39.4092,39.4752,1686416.0
2018-05-01 10:45:00,41.88,41.96,41.87,41.87,1386340.0,39.4752,39.5506,39.4658,39.4658,1386340.0
2018-05-01 10:50:00,41.86,41.88,41.77,41.77,1214836.0,39.4564,39.4752,39.3715,39.3715,1214836.0
2018-05-01 10:55:00,41.77,41.82,41.74,41.74,1701592.0,39.3715,39.4187,39.3433,39.3433,1701592.0
2018-05-01 11:00:00,41.74,41.74,41.63,41.63,1872548.0,39.3433,39.3433,39.2396,39.2396,1872548.0
2018-05-01 11:05:00,41.63,41.72,41.63,41.72,1449264.0,39.2396,39.3244,39.2396,39.3244,1449264.0
2018-05-01 11:10:00,41.72,41.76,41.7,41.74,1244004.0,39.3244,39.3621,39.3056,39.3433,1244004.0
2018-05-01 11:15:00,41.74,41.82,41.73,41.79,1209936.0,39.3433,39.4187,39.3338,39.3904,1209936.0
2018-05-01 11:20:00,41.78,41.81,41.75,41.78,1245724.0,39.381,39.4092,39.3527,39.381,1245724.0
2018-05-01 11:25:00,41.78,41.8,41.73,41.73,758260.0,39.381,39.3998,39.3338,39.3338,758260.0
2018-05-01 11:30:00,41.73,41.77,41.7,41.72,1048444.0,39.3338,39.3715,39.3056,39.3244,1048444.0
2018-05-01 11:35:00,41.72,41.76,41.68,41.72,1007720.0,39.3244,39.3621,39.2867,39.3244,1007720.0
2018-05-01 11:40:00,41.72,41.77,41.71,41.71,1283032.0,39.3244,39.3715,39.315,39.315,1283032.0
2018-05-01 11:45:00,41.71,41.75,41.7,41.71,1292776.0,39.315,39.3527,39.3056,39.315,1292776.0
2018-05-01 11:50:00,41.71,41.74,41.68,41.7,1145420.0,39.315,39.3433,39.2867,39.3056,1145420.0
2018-05-01 11:55:00,41.7,41.78,41.69,41.77,1377828.0,39.3056,39.381,39.2961,39.3715,1377828.0
2018-05-01 12:00:00,41.77,41.91,41.77,41.86,2296768.0,39.3715,39.5035,39.3715,39.4564,2296768.0
2018-05-01 12:05:00,41.86,41.95,41.86,41.93,1682324.0,39.4564,39.5412,39.4564,39.5224,1682324.0
2018-05-01 12:10:00,41.93,41.93,41.87,41.87,1048516.0,39.5224,39.5224,39.4658,39.4658,1048516.0
2018-05-01 12:15:00,41.87,41.89,41.85,41.87,1284956.0,39.4658,39.4847,39.447,39.4658,1284956.0
2018-05-01 12:20:00,41.87,41.94,41.85,41.93,1649260.0,39.4658,39.5318,39.447,39.5224,1649260.0
2018-05-01 12:25:00,41.93,42.02,41.89,42.02,2461448.0,39.5224,39.6072,39.4847,39.6072,2461448.0
2018-05-01 12:30:00,42.02,42.05,41.97,41.99,1910732.0,39.6072,39.6355,39.5601,39.5789,1910732.0
2018-05-01 12:35:00,41.99,42.0,41.93,41.94,1467676.0,39.5789,39.5883,39.5224,39.5318,1467676.0
2018-05-01 12:40:00,41.95,41.96,41.93,41.95,957164.0,39.5412,39.5506,39.5224,39.5412,957164.0
2018-05-01 12:45:00,41.95,41.99,41.89,41.89,1272296.0,39.5412,39.5789,39.4847,39.4847,1272296.0
2018-05-01 12:50:00,41.89,41.92,41.83,41.91,1717336.0,39.4847,39.5129,39.4281,39.5035,1717336.0
2018-05-01 12:55:00,41.91,41.91,41.85,41.89,848232.0,39.5035,39.5035,39.447,39.4847,848232.0
2018-05-01 13:00:00,41.89,41.89,41.77,41.81,998260.0,39.4847,39.4847,39.3715,39.4092,998260.0
2018-05-01 13:05:00,41.81,41.82,41.73,41.77,1044104.0,39.4092,39.4187,39.3338,39.3715,1044104.0
2018-05-01 13:10:00,41.77,41.87,41.76,41.85,1082000.0,39.3715,39.4658,39.3621,39.447,1082000.0
2018-05-01 13:15:00,41.85,41.88,41.83,41.85,929164.0,39.447,39.4752,39.4281,39.447,929164.0
2018-05-01 13:20:00,41.85,41.87,41.81,41.87,790468.0,39.447,39.4658,39.4092,39.4658,790468.0
2018-05-01 13:25:00,41.87,41.94,41.85,41.91,1103944.0,39.4658,39.5318,39.447,39.5035,1103944.0
2018-05-01 13:30:00,41.91,41.94,41.88,41.92,901936.0,39.5035,39.5318,39.4752,39.5129,901936.0
2018-05-01 13:35:00,41.92,41.93,41.86,41.86,681420.0,39.5129,39.5224,39.4564,39.4564,681420.0
2018-05-01 13:40:00,41.87,41.92,41.85,41.92,1020372.0,39.4658,39.5129,39.447,39.5129,1020372.0
2018-05-01 13:45:00,41.92,41.97,41.91,41.95,1178188.0,39.5129,39.5601,39.5035,39.5412,1178188.0
2018-05-01 13:50:00,41.95,41.99,41.95,41.97,1114844.0,39.5412,39.5789,39.5412,39.5601,1114844.0
2018-05-01 13:55:00,41.97,42.02,41.97,42.01,1417068.0,39.5601,39.6072,39.5601,39.5978,1417068.0
2018-05-01 14:00:00,42.01,42.02,41.97,41.98,1103084.0,39.5978,39.6072,39.5601,39.5695,1103084.0
2018-05-01 14:05:00,41.98,41.99,41.9,41.96,1280024.0,39.5695,39.5789,39.4941,39.5506,1280024.0
2018-05-01 14:10:00,41.96,41.99,41.9,41.9,937008.0,39.5506,39.5789,39.4941,39.4941,937008.0
2018-05-01 14:15:00,41.91,41.93,41.88,41.92,882220.0,39.5035,39.5224,39.4752,39.5129,882220.0
2018-05-01 14:20:00,41.92,41.97,41.92,41.96,992500.0,39.5129,39.5601,39.5129,39.5506,992500.0
2018-05-01 14:25:00,41.96,41.98,41.91,41.93,1125952.0,39.5506,39.5695,39.5035,39.5224,1125952.0
2018-05-01 14:30:00,41.93,42.01,41.93,42.01,1273208.0,39.5224,39.5978,39.5224,39.5978,1273208.0
2018-05-01 14:35:00,42.01,42.04,41.98,42.0,1961616.0,39.5978,39.626,39.5695,39.5883,1961616.0
2018-05-01 14:40:00,41.99,42.0,41.94,41.99,1340092.0,39.5789,39.5883,39.5318,39.5789,1340092.0
2018-05-01 14:45:00,41.99,42.0,41.97,42.0,959160.0,39.5789,39.5883,39.5601,39.5883,959160.0
2018-05-01 14:50:00,42.0,42.0,41.97,41.97,1300792.0,39.5883,39.5883,39.5601,39.5601,1300792.0
2018-05-01 14:55:00,41.97,42.0,41.96,41.99,1226668.0,39.5601,39.5883,39.5506,39.5789,1226668.0
2018-05-01 15:00:00,41.98,42.01,41.95,41.97,1495612.0,39.5695,39.5978,39.5412,39.5601,1495612.0
2018-05-01 15:05:00,41.97,42.04,41.97,42.03,1868464.0,39.5601,39.626,39.5601,39.6166,1868464.0
2018-05-01 15:10:00,42.03,42.05,42.02,42.04,1746712.0,39.6166,39.6355,39.6072,39.626,1746712.0
2018-05-01 15:15:00,42.04,42.12,42.03,42.09,2253712.0,39.626,39.7014,39.6166,39.6732,2253712.0
2018-05-01 15:20:00,42.09,42.21,42.09,42.21,2909484.0,39.6732,39.7863,39.6732,39.7863,2909484.0
2018-05-01 15:25:00,42.21,42.24,42.18,42.21,2530160.0,39.7863,39.8146,39.758,39.7863,2530160.0
2018-05-01 15:30:00,42.21,42.25,42.2,42.21,2326036.0,39.7863,39.824,39.7769,39.7863,2326036.0
2018-05-01 15:35:00,42.21,42.22,42.02,42.04,2983460.0,39.7863,39.7957,39.6072,39.626,2983460.0
2018-05-01 15:40:00,42.04,42.1,41.99,42.03,3343800.0,39.626,39.6826,39.5789,39.6166,3343800.0
2018-05-01 15:45:00,42.03,42.13,42.03,42.12,3169364.0,39.6166,39.7109,39.6166,39.7014,3169364.0
2018-05-01 15:50:00,42.12,42.24,42.12,42.24,3716924.0,39.7014,39.8146,39.7014,39.8146,3716924.0
2018-05-01 15:55:00,42.24,42.3,42.23,42.25,7128904.0,39.8146,39.8711,39.8051,39.824,7128904.0
2018-05-02 09:30:00,43.81,43.84,43.46,43.65,22273308.0,41.2944,41.3227,40.9645,41.1436,22273308.0
2018-05-02 09:35:00,43.66,43.67,43.45,43.61,10170700.0,41.153,41.1624,40.9551,41.1059,10170700.0
2018-05-02 09:40:00,43.61,43.63,43.46,43.63,7286204.0,41.1059,41.1247,40.9645,41.1247,7286204.0
2018-05-02 09:45:00,43.63,43.79,43.6,43.78,7604812.0,41.1247,41.2756,41.0965,41.2661,7604812.0
2018-05-02 09:50:00,43.77,43.96,43.71,43.95,8850232.0,41.2567,41.4358,41.2001,41.4264,8850232.0
2018-05-02 09:55:00,43.95,44.02,43.85,43.87,8617568.0,41.4264,41.4923,41.3321,41.351,8617568.0
2018-05-02 10:00:00,43.87,44.11,43.87,44.09,5767452.0,41.351,41.5772,41.351,41.5583,5767452.0
2018-05-02 10:05:00,44.09,44.09,43.93,43.97,3756572.0,41.5583,41.5583,41.4075,41.4452,3756572.0
2018-05-02 10:10:00,43.97,44.09,43.94,44.08,3337192.0,41.4452,41.5583,41.4169,41.5489,3337192.0
2018-05-02 10:15:00,44.08,44.11,43.99,44.09,3456352.0,41.5489,41.5772,41.4641,41.5583,3456352.0
2018-05-02 10:20:00,44.09,44.19,44.08,44.09,4492676.0,41.5583,41.6526,41.5489,41.5583,4492676.0
2018-05-02 10:25:00,44.09,44.16,44.02,44.04,2827708.0,41.5583,41.6243,41.4923,41.5112,2827708.0
2018-05-02 10:30:00,44.04,44.15,44.02,44.1,2468848.0,41.5112,41.6149,41.4923,41.5678,2468848.0
2018-05-02 10:35:00,44.1,44.18,44.04,44.09,2658464.0,41.5678,41.6432,41.5112,41.5583,2658464.0
2018-05-02 10:40:00,44.09,44.12,43.95,43.99,2873624.0,41.5583,41.5866,41.4264,41.4641,2873624.0
2018-05-02 10:45:00,43.99,44.04,43.97,43.99,1743464.0,41.4641,41.5112,41.4452,41.4641,1743464.0
2018-05-02 10:50:00,43.99,44.01,43.94,43.99,1748756.0,41.4641,41.4829,41.4169,41.4641,1748756.0
2018-05-02 10:55:00,43.99,44.02,43.94,43.98,2111824.0,41.4641,41.4923,41.4169,41.4546,2111824.0
2018-05-02 11:00:00,43.98,44.06,43.95,43.99,2940504.0,41.4546,41.5301,41.4264,41.4641,2940504.0
2018-05-02 11:05:00,44.0,44.1,43.97,44.07,2390976.0,41.4735,41.5678,41.4452,41.5395,2390976.0
2018-05-02 11:10:00,44.07,44.15,44.07,44.11,2310676.0,41.5395,41.6149,41.5395,41.5772,2310676.0
2018-05-02 11:15:00,44.11,44.15,44.01,44.09,2155324.0,41.5772,41.6149,41.4829,41.5583,2155324.0
2018-05-02 11:20:00,44.09,44.1,44.01,44.03,1267340.0,41.5583,41.5678,41.4829,41.5018,1267340.0
2018-05-02 11:25:00,44.03,44.04,43.94,44.01,1965708.0,41.5018,41.5112,41.4169,41.4829,1965708.0
2018-05-02 11:30:00,44.01,44.01,43.9,43.96,2448568.0,41.4829,41.4829,41.3792,41.4358,2448568.0
2018-05-02 11:35:00,43.96,44.06,43.96,44.04,1827100.0,41.4358,41.5301,41.4358,41.5112,1827100.0
2018-05-02 11:40:00,44.04,44.04,43.89,43.92,1479076.0,41.5112,41.5112,41.3698,41.3981,1479076.0
2018-05-02 11:45:00,43.91,43.99,43.8,43.94,2809064.0,41.3887,41.4641,41.285,41.4169,2809064.0
2018-05-02 11:50:00,43.94,43.98,43.91,43.93,1081452.0,41.4169,41.4546,41.3887,41.4075,1081452.0
2018-05-02 11:55:00,43.93,44.0,43.91,44.0,1470884.0,41.4075,41.4735,41.3887,41.4735,1470884.0
2018-05-02 12:00:00,43.99,44.04,43.94,43.98,1605508.0,41.4641,41.5112,41.4169,41.4546,1605508.0
2018-05-02 12:05:00,43.98,44.04,43.98,44.02,1345968.0,41.4546,41.5112,41.4546,41.4923,1345968.0
2018-05-02 12:10:00,44.02,44.06,44.0,44.01,1263896.0,41.4923,41.5301,41.4735,41.4829,1263896.0
2018-05-02 12:15:00,44.01,44.09,44.0,44.05,1315816.0,41.4829,41.5583,41.4735,41.5206,1315816.0
2018-05-02 12:20:00,44.05,44.13,44.04,44.13,1952704.0,41.5206,41.596,41.5112,41.596,1952704.0
2018-05-02 12:25:00,44.13,44.15,44.08,44.13,1790228.0,41.596,41.6149,41.5489,41.596,1790228.0
2018-05-02 12:30:00,44.13,44.15,44.1,44.13,1202260.0,41.596,41.6149,41.5678,41.596,1202260.0
2018-05-02 12:35:00,44.13,44.17,44.12,44.17,1846944.0,41.596,41.6337,41.5866,41.6337,1846944.0
2018-05-02 12:40:00,44.17,44.19,44.13,44.16,1895204.0,41.6337,41.6526,41.596,41.6243,1895204.0
2018-05-02 12:45:00,44.16,44.18,44.03,44.07,1766284.0,41.6243,41.6432,41.5018,41.5395,1766284.0
2018-05-02 12:50:00,44.06,44.1,44.02,44.06,1351428.0,41.5301,41.5678,41.4923,41.5301,1351428.0
2018-05-02 12:55:00,44.06,44.09,44.01,44.06,985704.0,41.5301,41.5583,41.4829,41.5301,985704.0
2018-05-02 13:00:00,44.06,44.16,44.04,44.16,997740.0,41.5301,41.6243,41.5112,41.6243,997740.0
2018-05-02 13:05:00,44.15,44.17,44.12,44.12,1125856.0,41.6149,41.6337,41.5866,41.5866,1125856.0
2018-05-02 13:10:00,44.13,44.17,44.12,44.17,846056.0,41.596,41.6337,41.5866,41.6337,846056.0
2018-05-02 13:15:00,44.17,44.19,44.11,44.16,1038356.0,41.6337,41.6526,41.5772,41.6243,1038356.0
2018-05-02 13:20:00,44.16,44.2,44.16,44.2,2091088.0,41.6243,41.662,41.6243,41.662,2091088.0
2018-05-02 13:25:00,44.2,44.24,44.19,44.23,1523728.0,41.662,41.6997,41.6526,41.6903,1523728.0
2018-05-02 13:30:00,44.23,44.24,44.17,44.21,1223816.0,41.6903,41.6997,41.6337,41.6714,1223816.0
2018-05-02 13:35:00,44.22,44.24,44.2,44.2,866896.0,41.6809,41.6997,41.662,41.662,866896.0
2018-05-02 13:40:00,44.2,44.22,44.15,44.21,802084.0,41.662,41.6809,41.6149,41.6714,802084.0
2018-05-02 13:45:00,44.21,44.21,44.19,44.2,613008.0,41.6714,41.6714,41.6526,41.662,613008.0
2018-05-02 13:50:00,44.2,44.24,44.19,44.24,1058292.0,41.662,41.6997,41.6526,41.6997,1058292.0
2018-05-02 13:55:00,44.24,44.25,44.22,44.25,1643588.0,41.6997,41.7091,41.6809,41.7091,1643588.0
2018-05-02 14:00:00,44.25,44.36,44.22,44.36,4385068.0,41.7091,41.8128,41.6809,41.8128,4385068.0
2018-05-02 14:05:00,44.36,44.41,44.31,44.41,2505988.0,41.8128,41.86,41.7657,41.86,2505988.0
2018-05-02 14:10:00,44.41,44.42,44.35,44.37,2258856.0,41.86,41.8694,41.8034,41.8223,2258856.0
2018-05-02 14:15:00,44.37,44.41,44.35,44.4,1798996.0,41.8223,41.86,41.8034,41.8505,1798996.0
2018-05-02 14:20:00,44.4,44.42,44.32,44.35,1774780.0,41.8505,41.8694,41.7751,41.8034,1774780.0
2018-05-02 14:25:00,44.35,44.42,44.34,44.39,2397128.0,41.8034,41.8694,41.794,41.8411,2397128.0
2018-05-02 14:30:00,44.39,44.41,44.38,44.41,1527720.0,41.8411,41.86,41.8317,41.86,1527720.0
2018-05-02 14:35:00,44.41,44.41,44.37,44.4,1513512.0,41.86,41.86,41.8223,41.8505,1513512.0
2018-05-02 14:40:00,44.4,44.44,44.37,44.38,2520216.0,41.8505,41.8882,41.8223,41.8317,2520216.0
2018-05-02 14:45:00,44.38,44.42,44.37,44.4,1202512.0,41.8317,41.8694,41.8223,41.8505,1202512.0
2018-05-02 14:50:00,44.4,44.42,44.29,44.31,2086436.0,41.8505,41.8694,41.7468,41.7657,2086436.0
2018-05-02 14:55:00,44.31,44.37,44.27,44.36,1853828.0,41.7657,41.8223,41.728,41.8128,1853828.0
2018-05-02 15:00:00,44.36,44.41,44.33,44.4,1484996.0,41.8128,41.86,41.7845,41.8505,1484996.0
2018-05-02 15:05:00,44.4,44.41,44.39,44.41,1835816.0,41.8505,41.86,41.8411,41.86,1835816.0
2018-05-02 15:10:00,44.41,44.41,44.38,44.39,1230104.0,41.86,41.86,41.8317,41.8411,1230104.0
2018-05-02 15:15:00,44.39,44.4,44.25,44.36,1512948.0,41.8411,41.8505,41.7091,41.8128,1512948.0
2018-05-02 15:20:00,44.36,44.36,44.26,44.27,2063760.0,41.8128,41.8128,41.7186,41.728,2063760.0
2018-05-02 15:25:00,44.27,44.31,44.26,44.31,1320800.0,41.728,41.7657,41.7186,41.7657,1320800.0
2018-05-02 15:30:00,44.31,44.36,44.27,44.35,1981224.0,41.7657,41.8128,41.728,41.8034,1981224.0
2018-05-02 15:35:00,44.35,44.35,44.27,44.33,2188120.0,41.8034,41.8034,41.728,41.7845,2188120.0
2018-05-02 15:40:00,44.33,44.34,44.25,44.28,2376592.0,41.7845,41.794,41.7091,41.7374,2376592.0
2018-05-02 15:45:00,44.28,44.29,44.17,44.17,2892276.0,41.7374,41.7468,41.6337,41.6337,2892276.0
2018-05-02 15:50:00,44.17,44.17,44.05,44.11,3832532.0,41.6337,41.6337,41.5206,41.5772,3832532.0
2018-05-02 15:55:00,44.11,44.38,44.11,44.16,7033652.0,41.5772,41.8317,41.5772,41.6243,7033652.0
2018-05-03 09:30:00,43.97,44.06,43.82,43.98,6335156.0,41.4452,41.5301,41.3038,41.4546,6335156.0
2018-05-03 09:35:00,43.98,44.03,43.85,43.85,2645080.0,41.4546,41.5018,41.3321,41.3321,2645080.0
2018-05-03 09:40:00,43.85,43.87,43.7,43.76,4508008.0,41.3321,41.351,41.1907,41.2473,4508008.0
2018-05-03 09:45:00,43.77,44.02,43.74,43.97,3067184.0,41.2567,41.4923,41.2284,41.4452,3067184.0
2018-05-03 09:50:00,43.97,44.06,43.92,44.03,2421824.0,41.4452,41.5301,41.3981,41.5018,2421824.0
2018-05-03 09:55:00,44.03,44.19,44.01,44.18,2725392.0,41.5018,41.6526,41.4829,41.6432,2725392.0
2018-05-03 10:00:00,44.16,44.18,44.03,44.1,2204136.0,41.6243,41.6432,41.5018,41.5678,2204136.0
2018-05-03 10:05:00,44.1,44.13,44.02,44.1,1494336.0,41.5678,41.596,41.4923,41.5678,1494336.0
2018-05-03 10:10:00,44.1,44.12,43.88,43.9,1830068.0,41.5678,41.5866,41.3604,41.3792,1830068.0
2018-05-03 10:15:00,43.9,43.93,43.84,43.86,1689856.0,41.3792,41.4075,41.3227,41.3415,1689856.0
2018-05-03 10:20:00,43.86,43.92,43.82,43.92,1921056.0,41.3415,41.3981,41.3038,41.3981,1921056.0
2018-05-03 10:25:00,43.92,43.97,43.85,43.95,1655480.0,41.3981,41.4452,41.3321,41.4264,1655480.0
2018-05-03 10:30:00,43.95,43.97,43.84,43.87,1616532.0,41.4264,41.4452,41.3227,41.351,1616532.0
2018-05-03 10:35:00,43.87,43.91,43.77,43.82,2442124.0,41.351,41.3887,41.2567,41.3038,2442124.0
2018-05-03 10:40:00,43.82,43.84,43.72,43.77,2313708.0,41.3038,41.3227,41.2096,41.2567,2313708.0
2018-05-03 10:45:00,43.77,43.79,43.68,43.7,1565828.0,41.2567,41.2756,41.1719,41.1907,1565828.0
2018-05-03 10:50:00,43.7,43.77,43.65,43.76,1722728.0,41.1907,41.2567,41.1436,41.2473,1722728.0
2018-05-03 10:55:00,43.75,43.75,43.61,43.7,1653404.0,41.2379,41.2379,41.1059,41.1907,1653404.0
2018-05-03 11:00:00,43.7,43.74,43.63,43.69,1220536.0,41.1907,41.2284,41.1247,41.1813,1220536.0
2018-05-03 11:05:00,43.7,43.79,43.68,43.77,1619532.0,41.1907,41.2756,41.1719,41.2567,1619532.0
2018-05-03 11:10:00,43.77,43.79,43.73,43.78,1073504.0,41.2567,41.2756,41.219,41.2661,1073504.0
2018-05-03 11:15:00,43.78,43.85,43.77,43.8,1476908.0,41.2661,41.3321,41.2567,41.285,1476908.0
2018-05-03 11:20:00,43.79,43.79,43.72,43.79,802752.0,41.2756,41.2756,41.2096,41.2756,802752.0
2018-05-03 11:25:00,43.79,43.83,43.75,43.76,961380.0,41.2756,41.3133,41.2379,41.2473,961380.0
2018-05-03 11:30:00,43.77,43.77,43.68,43.74,1119504.0,41.2567,41.2567,41.1719,41.2284,1119504.0
2018-05-03 11:35:00,43.75,43.75,43.66,43.68,922788.0,41.2379,41.2379,41.153,41.1719,922788.0
2018-05-03 11:40:00,43.68,43.71,43.62,43.7,1024372.0,41.1719,41.2001,41.1153,41.1907,1024372.0
2018-05-03 11:45:00,43.71,43.87,43.69,43.86,1363896.0,41.2001,41.351,41.1813,41.3415,1363896.0
2018-05-03 11:50:00,43.86,43.9,43.83,43.89,1010196.0,41.3415,41.3792,41.3133,41.3698,1010196.0
2018-05-03 11:55:00,43.89,43.93,43.85,43.88,1227212.0,41.3698,41.4075,41.3321,41.3604,1227212.0
2018-05-03 12:00:00,43.88,43.91,43.83,43.83,994972.0,41.3604,41.3887,41.3133,41.3133,994972.0
2018-05-03 12:05:00,43.83,43.87,43.79,43.82,713224.0,41.3133,41.351,41.2756,41.3038,713224.0
2018-05-03 12:10:00,43.82,43.84,43.75,43.81,822172.0,41.3038,41.3227,41.2379,41.2944,822172.0
2018-05-03 12:15:00,43.81,43.82,43.76,43.78,679512.0,41.2944,41.3038,41.2473,41.2661,679512.0
2018-05-03 12:20:00,43.78,43.8,43.76,43.76,670660.0,41.2661,41.285,41.2473,41.2473,670660.0
2018-05-03 12:25:00,43.76,43.8,43.74,43.77,669956.0,41.2473,41.285,41.2284,41.2567,669956.0
2018-05-03 12:30:00,43.77,43.88,43.77,43.88,706284.0,41.2567,41.3604,41.2567,41.3604,706284.0
2018-05-03 12:35:00,43.88,43.99,43.85,43.96,1020060.0,41.3604,41.4641,41.3321,41.4358,1020060.0
2018-05-03 12:40:00,43.96,44.08,43.95,44.03,1707216.0,41.4358,41.5489,41.4264,41.5018,1707216.0
2018-05-03 12:45:00,44.04,44.1,44.03,44.05,1206160.0,41.5112,41.5678,41.5018,41.5206,1206160.0
2018-05-03 12:50:00,44.05,44.2,44.04,44.17,1587464.0,41.5206,41.662,41.5112,41.6337,1587464.0
2018-05-03 12:55:00,44.18,44.22,44.13,44.22,1301180.0,41.6432,41.6809,41.596,41.6809,1301180.0
2018-05-03 13:00:00,44.21,44.23,44.15,44.17,1240340.0,41.6714,41.6903,41.6149,41.6337,1240340.0
2018-05-03 13:05:00,44.16,44.19,44.13,44.13,903828.0,41.6243,41.6526,41.596,41.596,903828.0
2018-05-03 13:10:00,44.13,44.18,44.11,44.16,1147032.0,41.596,41.6432,41.5772,41.6243,1147032.0
2018-05-03 13:15:00,44.16,44.28,44.15,44.24,1967036.0,41.6243,41.7374,41.6149,41.6997,1967036.0
2018-05-03 13:20:00,44.25,44.29,44.14,44.16,996216.0,41.7091,41.7468,41.6055,41.6243,996216.0
2018-05-03 13:25:00,44.16,44.22,44.13,44.2,791964.0,41.6243,41.6809,41.596,41.662,791964.0
2018-05-03 13:30:00,44.2,44.34,44.19,44.32,1747604.0,41.662,41.794,41.6526,41.7751,1747604.0
2018-05-03 13:35:00,44.32,44.34,44.28,44.3,1402972.0,41.7751,41.794,41.7374,41.7563,1402972.0
2018-05-03 13:40:00,44.31,44.31,44.26,44.27,982580.0,41.7657,41.7657,41.7186,41.728,982580.0
2018-05-03 13:45:00,44.27,44.28,44.19,44.22,893176.0,41.728,41.7374,41.6526,41.6809,893176.0
2018-05-03 13:50:00,44.22,44.23,44.18,44.22,743848.0,41.6809,41.6903,41.6432,41.6809,743848.0
2018-05-03 13:55:00,44.22,44.28,44.21,44.23,829692.0,41.6809,41.7374,41.6714,41.6903,829692.0
2018-05-03 14:00:00,44.23,44.26,44.21,44.24,628104.0,41.6903,41.7186,41.6714,41.6997,628104.0
2018-05-03 14:05:00,44.24,44.3,44.24,44.27,784528.0,41.6997,41.7563,41.6997,41.728,784528.0
2018-05-03 14:10:00,44.27,44.27,44.18,44.23,608604.0,41.728,41.728,41.6432,41.6903,608604.0
2018-05-03 14:15:00,44.23,44.23,44.19,44.22,513200.0,41.6903,41.6903,41.6526,41.6809,513200.0
2018-05-03 14:20:00,44.22,44.23,44.18,44.2,479764.0,41.6809,41.6903,41.6432,41.662,479764.0
2018-05-03 14:25:00,44.21,44.22,44.15,44.2,990304.0,41.6714,41.6809,41.6149,41.662,990304.0
2018-05-03 14:30:00,44.2,44.28,44.2,44.26,1085312.0,41.662,41.7374,41.662,41.7186,1085312.0
2018-05-03 14:35:00,44.26,44.36,44.26,44.35,1847704.0,41.7186,41.8128,41.7186,41.8034,1847704.0
2018-05-03 14:40:00,44.35,44.38,44.32,44.36,1332676.0,41.8034,41.8317,41.7751,41.8128,1332676.0
2018-05-03 14:45:00,44.36,44.36,44.24,44.24,1339944.0,41.8128,41.8128,41.6997,41.6997,1339944.0
2018-05-03 14:50:00,44.24,44.28,44.23,44.26,729484.0,41.6997,41.7374,41.6903,41.7186,729484.0
2018-05-03 14:55:00,44.26,44.28,44.18,44.22,979352.0,41.7186,41.7374,41.6432,41.6809,979352.0
2018-05-03 15:00:00,44.23,44.29,44.22,44.27,960948.0,41.6903,41.7468,41.6809,41.728,960948.0
2018-05-03 15:05:00,44.27,44.3,44.23,44.25,1115000.0,41.728,41.7563,41.6903,41.7091,1115000.0
2018-05-03 15:10:00,44.25,44.27,44.22,44.26,1046204.0,41.7091,41.728,41.6809,41.7186,1046204.0
2018-05-03 15:15:00,44.26,44.27,44.22,44.25,1344364.0,41.7186,41.728,41.6809,41.7091,1344364.0
2018-05-03 15:20:00,44.25,44.27,44.21,44.27,1039992.0,41.7091,41.728,41.6714,41.728,1039992.0
2018-05-03 15:25:00,44.27,44.27,44.23,44.26,829976.0,41.728,41.728,41.6903,41.7186,829976.0
2018-05-03 15:30:00,44.26,44.28,44.22,44.24,1343800.0,41.7186,41.7374,41.6809,41.6997,1343800.0
2018-05-03 15:35:00,44.24,44.27,44.21,44.21,930932.0,41.6997,41.728,41.6714,41.6714,930932.0
2018-05-03 15:40:00,44.21,44.22,44.16,44.19,1672580.0,41.6714,41.6809,41.6243,41.6526,1672580.0
2018-05-03 15:45:00,44.18,44.21,44.16,44.17,1357076.0,41.6432,41.6714,41.6243,41.6337,1357076.0
2018-05-03 15:50:00,44.17,44.24,44.15,44.2,1523544.0,41.6337,41.6997,41.6149,41.662,1523544.0
2018-05-03 15:55:00,44.2,44.25,44.13,44.22,3315188.0,41.662,41.7091,41.596,41.6809,3315188.0
2018-05-04 09:30:00,44.59,44.86,44.54,44.81,8897700.0,42.0296,42.2841,41.9825,42.237,8897700.0
2018-05-04 09:35:00,44.81,45.0,44.8,45.0,6764724.0,42.237,42.4161,42.2276,42.4161,6764724.0
2018-05-04 09:40:00,45.0,45.15,44.98,45.12,7121056.0,42.4161,42.5575,42.3972,42.5292,7121056.0
2018-05-04 09:45:00,45.12,45.29,45.12,45.24,5464476.0,42.5292,42.6894,42.5292,42.6423,5464476.0
2018-05-04 09:50:00,45.24,45.27,45.13,45.23,3990912.0,42.6423,42.6706,42.5386,42.6329,3990912.0
2018-05-04 09:55:00,45.23,45.3,45.19,45.3,3256188.0,42.6329,42.6988,42.5952,42.6988,3256188.0
2018-05-04 10:00:00,45.3,45.3,45.18,45.19,2677952.0,42.6988,42.6988,42.5857,42.5952,2677952.0
2018-05-04 10:05:00,45.19,45.35,45.14,45.34,4052364.0,42.5952,42.746,42.548,42.7366,4052364.0
2018-05-04 10:10:00,45.34,45.49,45.34,45.47,4638036.0,42.7366,42.8779,42.7366,42.8591,4638036.0
2018-05-04 10:15:00,45.47,45.5,45.46,45.49,3010672.0,42.8591,42.8874,42.8497,42.8779,3010672.0
2018-05-04 10:20:00,45.49,45.6,45.45,45.59,5299328.0,42.8779,42.9816,42.8402,42.9722,5299328.0
2018-05-04 10:25:00,45.6,45.75,45.58,45.74,4957368.0,42.9816,43.123,42.9628,43.1136,4957368.0
2018-05-04 10:30:00,45.74,45.84,45.74,45.77,6743852.0,43.1136,43.2078,43.1136,43.1419,6743852.0
2018-05-04 10:35:00,45.78,45.87,45.72,45.86,4638136.0,43.1513,43.2361,43.0947,43.2267,4638136.0
2018-05-04 10:40:00,45.86,45.91,45.78,45.86,4707896.0,43.2267,43.2738,43.1513,43.2267,4707896.0
2018-05-04 10:45:00,45.86,45.86,45.73,45.76,3174032.0,43.2267,43.2267,43.1042,43.1324,3174032.0
2018-05-04 10:50:00,45.76,45.81,45.71,45.78,2715528.0,43.1324,43.1796,43.0853,43.1513,2715528.0
2018-05-04 10:55:00,45.79,45.81,45.7,45.72,2991988.0,43.1607,43.1796,43.0759,43.0947,2991988.0
2018-05-04 11:00:00,45.72,45.78,45.69,45.71,3124056.0,43.0947,43.1513,43.0665,43.0853,3124056.0
2018-05-04 11:05:00,45.72,45.75,45.63,45.66,3021712.0,43.0947,43.123,43.0099,43.0382,3021712.0
2018-05-04 11:10:00,45.66,45.72,45.65,45.69,1903920.0,43.0382,43.0947,43.0288,43.0665,1903920.0
2018-05-04 11:15:00,45.69,45.74,45.67,45.7,2198960.0,43.0665,43.1136,43.0476,43.0759,2198960.0
2018-05-04 11:20:00,45.7,45.75,45.68,45.72,1886804.0,43.0759,43.123,43.057,43.0947,1886804.0
2018-05-04 11:25:00,45.71,45.75,45.71,45.74,1312160.0,43.0853,43.123,43.0853,43.1136,1312160.0
2018-05-04 11:30:00,45.74,45.8,45.72,45.77,1918220.0,43.1136,43.1701,43.0947,43.1419,1918220.0
2018-05-04 11:35:00,45.77,45.81,45.73,45.74,1808112.0,43.1419,43.1796,43.1042,43.1136,1808112.0
2018-05-04 11:40:00,45.74,45.77,45.73,45.74,1160680.0,43.1136,43.1419,43.1042,43.1136,1160680.0
2018-05-04 11:45:00,45.75,45.77,45.69,45.7,1106688.0,43.123,43.1419,43.0665,43.0759,1106688.0
2018-05-04 11:50:00,45.69,45.72,45.68,45.7,1124932.0,43.0665,43.0947,43.057,43.0759,1124932.0
2018-05-04 11:55:00,45.7,45.72,45.67,45.68,1396460.0,43.0759,43.0947,43.0476,43.057,1396460.0
2018-05-04 12:00:00,45.67,45.74,45.64,45.73,1763560.0,43.0476,43.1136,43.0193,43.1042,1763560.0
2018-05-04 12:05:00,45.73,45.77,45.73,45.75,1525076.0,43.1042,43.1419,43.1042,43.123,1525076.0
2018-05-04 12:10:00,45.75,45.76,45.72,45.74,1126568.0,43.123,43.1324,43.0947,43.1136,1126568.0
2018-05-04 12:15:00,45.74,45.81,45.73,45.81,1807804.0,43.1136,43.1796,43.1042,43.1796,1807804.0
2018-05-04 12:20:00,45.81,45.88,45.81,45.86,2085704.0,43.1796,43.2455,43.1796,43.2267,2085704.0
2018-05-04 12:25:00,45.87,45.89,45.85,45.87,1619396.0,43.2361,43.255,43.2173,43.2361,1619396.0
2018-05-04 12:30:00,45.86,45.9,45.86,45.9,1234688.0,43.2267,43.2644,43.2267,43.2644,1234688.0
2018-05-04 12:35:00,45.9,45.94,45.87,45.94,2080008.0,43.2644,43.3021,43.2361,43.3021,2080008.0
2018-05-04 12:40:00,45.94,45.95,45.91,45.95,1723564.0,43.3021,43.3115,43.2738,43.3115,1723564.0
2018-05-04 12:45:00,45.95,45.97,45.92,45.93,1783020.0,43.3115,43.3304,43.2832,43.2927,1783020.0
2018-05-04 12:50:00,45.92,45.94,45.84,45.9,2024284.0,43.2832,43.3021,43.2078,43.2644,2024284.0
2018-05-04 12:55:00,45.9,45.91,45.83,45.84,1069128.0,43.2644,43.2738,43.1984,43.2078,1069128.0
2018-05-04 13:00:00,45.85,45.87,45.83,45.85,1187436.0,43.2173,43.2361,43.1984,43.2173,1187436.0
2018-05-04 13:05:00,45.85,45.89,45.81,45.89,1416980.0,43.2173,43.255,43.1796,43.255,1416980.0
2018-05-04 13:10:00,45.9,45.9,45.79,45.79,1095072.0,43.2644,43.2644,43.1607,43.1607,1095072.0
2018-05-04 13:15:00,45.79,45.79,45.69,45.7,1925676.0,43.1607,43.1607,43.0665,43.0759,1925676.0
2018-05-04 13:20:00,45.71,45.79,45.68,45.78,1753716.0,43.0853,43.1607,43.057,43.1513,1753716.0
2018-05-04 13:25:00,45.77,45.81,45.76,45.76,917832.0,43.1419,43.1796,43.1324,43.1324,917832.0
2018-05-04 13:30:00,45.76,45.81,45.76,45.79,1081832.0,43.1324,43.1796,43.1324,43.1607,1081832.0
2018-05-04 13:35:00,45.79,45.8,45.76,45.77,624448.0,43.1607,43.1701,43.1324,43.1419,624448.0
2018-05-04 13:40:00,45.77,45.8,45.76,45.79,642668.0,43.1419,43.1701,43.1324,43.1607,642668.0
2018-05-04 13:45:00,45.79,45.84,45.79,45.83,917720.0,43.1607,43.2078,43.1607,43.1984,917720.0
2018-05-04 13:50:00,45.84,45.86,45.82,45.86,1125824.0,43.2078,43.2267,43.189,43.2267,1125824.0
2018-05-04 13:55:00,45.86,45.92,45.86,45.92,1548136.0,43.2267,43.2832,43.2267,43.2832,1548136.0
2018-05-04 14:00:00,45.91,45.92,45.83,45.83,1397884.0,43.2738,43.2832,43.1984,43.1984,1397884.0
2018-05-04 14:05:00,45.84,45.89,45.83,45.88,1237216.0,43.2078,43.255,43.1984,43.2455,1237216.0
2018-05-04 14:10:00,45.88,45.88,45.82,45.83,1093672.0,43.2455,43.2455,43.189,43.1984,1093672.0
2018-05-04 14:15:00,45.83,45.88,45.83,45.85,1036712.0,43.1984,43.2455,43.1984,43.2173,1036712.0
2018-05-04 14:20:00,45.85,45.9,45.85,45.88,1211788.0,43.2173,43.2644,43.2173,43.2455,1211788.0
2018-05-04 14:25:00,45.88,45.92,45.88,45.9,1121828.0,43.2455,43.2832,43.2455,43.2644,1121828.0
2018-05-04 14:30:00,45.9,45.93,45.88,45.91,1148916.0,43.2644,43.2927,43.2455,43.2738,1148916.0
2018-05-04 14:35:00,45.91,45.93,45.88,45.92,1205684.0,43.2738,43.2927,43.2455,43.2832,1205684.0
2018-05-04 14:40:00,45.92,45.99,45.92,45.97,2060552.0,43.2832,43.3492,43.2832,43.3304,2060552.0
2018-05-04 14:45:00,45.97,46.0,45.94,45.97,1821744.0,43.3304,43.3587,43.3021,43.3304,1821744.0
2018-05-04 14:50:00,45.97,45.99,45.95,45.99,1405796.0,43.3304,43.3492,43.3115,43.3492,1405796.0
2018-05-04 14:55:00,45.99,46.0,45.92,45.93,1690580.0,43.3492,43.3587,43.2832,43.2927,1690580.0
2018-05-04 15:00:00,45.93,45.97,45.92,45.95,1237720.0,43.2927,43.3304,43.2832,43.3115,1237720.0
2018-05-04 15:05:00,45.95,45.96,45.93,45.94,1105416.0,43.3115,43.321,43.2927,43.3021,1105416.0
2018-05-04 15:10:00,45.94,45.99,45.92,45.98,1590064.0,43.3021,43.3492,43.2832,43.3398,1590064.0
2018-05-04 15:15:00,45.98,45.99,45.94,45.99,1510316.0,43.3398,43.3492,43.3021,43.3492,1510316.0
2018-05-04 15:20:00,45.99,45.99,45.94,45.96,1472512.0,43.3492,43.3492,43.3021,43.321,1472512.0
2018-05-04 15:25:00,45.96,45.99,45.96,45.97,1442528.0,43.321,43.3492,43.321,43.3304,1442528.0
2018-05-04 15:30:00,45.97,46.0,45.96,46.0,1863796.0,43.3304,43.3587,43.321,43.3587,1863796.0
2018-05-04 15:35:00,46.0,46.05,45.99,46.01,4550964.0,43.3587,43.4058,43.3492,43.3681,4550964.0
2018-05-04 15:40:00,46.01,46.05,46.0,46.04,2338336.0,43.3681,43.4058,43.3587,43.3964,2338336.0
2018-05-04 15:45:00,46.04,46.06,46.01,46.02,2666532.0,43.3964,43.4152,43.3681,43.3775,2666532.0
2018-05-04 15:50:00,46.02,46.04,45.92,45.93,4722332.0,43.3775,43.3964,43.2832,43.2927,4722332.0
2018-05-04 15:55:00,45.93,45.98,45.88,45.96,6151840.0,43.2927,43.3398,43.2455,43.321,6151840.0
2018-05-07 09:30:00,46.3,46.63,46.28,46.59,12333100.0,43.6414,43.9525,43.6226,43.9148,12333100.0
2018-05-07 09:35:00,46.6,46.69,46.53,46.59,5401344.0,43.9242,44.009,43.8582,43.9148,5401344.0
2018-05-07 09:40:00,46.59,46.72,46.59,46.65,4088312.0,43.9148,44.0373,43.9148,43.9713,4088312.0
2018-05-07 09:45:00,46.64,46.7,46.58,46.6,3105048.0,43.9619,44.0185,43.9054,43.9242,3105048.0
2018-05-07 09:50:00,46.6,46.62,46.48,46.61,3223844.0,43.9242,43.9431,43.8111,43.9336,3223844.0
2018-05-07 09:55:00,46.62,46.67,46.59,46.62,2236404.0,43.9431,43.9902,43.9148,43.9431,2236404.0
2018-05-07 10:00:00,46.62,46.63,46.54,46.55,2185316.0,43.9431,43.9525,43.8676,43.8771,2185316.0
2018-05-07 10:05:00,46.55,46.63,46.48,46.63,2873076.0,43.8771,43.9525,43.8111,43.9525,2873076.0
2018-05-07 10:10:00,46.63,46.82,46.62,46.73,5260172.0,43.9525,44.1316,43.9431,44.0467,5260172.0
2018-05-07 10:15:00,46.72,46.85,46.72,46.81,3694368.0,44.0373,44.1598,44.0373,44.1221,3694368.0
2018-05-07 10:20:00,46.81,46.83,46.68,46.75,3202552.0,44.1221,44.141,43.9996,44.0656,3202552.0
2018-05-07 10:25:00,46.75,46.88,46.74,46.84,3329244.0,44.0656,44.1881,44.0562,44.1504,3329244.0
2018-05-07 10:30:00,46.84,46.92,46.8,46.9,3447556.0,44.1504,44.2258,44.1127,44.207,3447556.0
2018-05-07 10:35:00,46.9,46.92,46.78,46.82,2400804.0,44.207,44.2258,44.0939,44.1316,2400804.0
2018-05-07 10:40:00,46.81,46.87,46.77,46.84,1665468.0,44.1221,44.1787,44.0844,44.1504,1665468.0
2018-05-07 10:45:00,46.84,46.89,46.82,46.86,1448672.0,44.1504,44.1976,44.1316,44.1693,1448672.0
2018-05-07 10:50:00,46.86,46.9,46.84,46.87,1283036.0,44.1693,44.207,44.1504,44.1787,1283036.0
2018-05-07 10:55:00,46.87,46.88,46.82,46.84,1330164.0,44.1787,44.1881,44.1316,44.1504,1330164.0
2018-05-07 11:00:00,46.85,46.85,46.79,46.83,1437804.0,44.1598,44.1598,44.1033,44.141,1437804.0
2018-05-07 11:05:00,46.83,46.84,46.75,46.83,1408952.0,44.141,44.1504,44.0656,44.141,1408952.0
2018-05-07 11:10:00,46.83,46.85,46.79,46.84,1322528.0,44.141,44.1598,44.1033,44.1504,1322528.0
2018-05-07 11:15:00,46.84,46.87,46.81,46.82,1337980.0,44.1504,44.1787,44.1221,44.1316,1337980.0
2018-05-07 11:20:00,46.82,46.87,46.8,46.85,1181464.0,44.1316,44.1787,44.1127,44.1598,1181464.0
2018-05-07 11:25:00,46.85,46.87,46.79,46.83,1319040.0,44.1598,44.1787,44.1033,44.141,1319040.0
2018-05-07 11:30:00,46.83,46.84,46.76,46.78,955900.0,44.141,44.1504,44.075,44.0939,955900.0
2018-05-07 11:35:00,46.78,46.8,46.76,46.77,937776.0,44.0939,44.1127,44.075,44.0844,937776.0
2018-05-07 11:40:00,46.77,46.81,46.71,46.73,1365420.0,44.0844,44.1221,44.0279,44.0467,1365420.0
2018-05-07 11:45:00,46.73,46.77,46.71,46.76,867664.0,44.0467,44.0844,44.0279,44.075,867664.0
2018-05-07 11:50:00,46.76,46.79,46.74,46.78,990020.0,44.075,44.1033,44.0562,44.0939,990020.0
2018-05-07 11:55:00,46.78,46.85,46.77,46.85,1243948.0,44.0939,44.1598,44.0844,44.1598,1243948.0
2018-05-07 12:00:00,46.85,46.85,46.8,46.84,1170452.0,44.1598,44.1598,44.1127,44.1504,1170452.0
2018-05-07 12:05:00,46.84,46.85,46.81,46.81,776548.0,44.1504,44.1598,44.1221,44.1221,776548.0
2018-05-07 12:10:00,46.81,46.83,46.79,46.81,646644.0,44.1221,44.141,44.1033,44.1221,646644.0
2018-05-07 12:15:00,46.81,46.83,46.78,46.8,629500.0,44.1221,44.141,44.0939,44.1127,629500.0
2018-05-07 12:20:00,46.8,46.82,46.69,46.72,1474180.0,44.1127,44.1316,44.009,44.0373,1474180.0
2018-05-07 12:25:00,46.72,46.75,46.7,46.72,1060516.0,44.0373,44.0656,44.0185,44.0373,1060516.0
2018-05-07 12:30:00,46.72,46.73,46.68,46.69,1030236.0,44.0373,44.0467,43.9996,44.009,1030236.0
2018-05-07 12:35:00,46.69,46.74,46.68,46.71,1058956.0,44.009,44.0562,43.9996,44.0279,1058956.0
2018-05-07 12:40:00,46.71,46.71,46.49,46.55,3373732.0,44.0279,44.0279,43.8205,43.8771,3373732.0
2018-05-07 12:45:00,46.55,46.56,46.29,46.4,3938296.0,43.8771,43.8865,43.632,43.7357,3938296.0
2018-05-07 12:50:00,46.4,46.46,46.36,46.45,1997224.0,43.7357,43.7922,43.698,43.7828,1997224.0
2018-05-07 12:55:00,46.45,46.46,46.37,46.42,1374440.0,43.7828,43.7922,43.7074,43.7545,1374440.0
2018-05-07 13:00:00,46.42,46.42,46.37,46.37,980040.0,43.7545,43.7545,43.7074,43.7074,980040.0
2018-05-07 13:05:00,46.38,46.4,46.3,46.3,1384912.0,43.7168,43.7357,43.6414,43.6414,1384912.0
2018-05-07 13:10:00,46.3,46.35,46.29,46.32,1217628.0,43.6414,43.6886,43.632,43.6603,1217628.0
2018-05-07 13:15:00,46.32,46.32,46.21,46.28,2446792.0,43.6603,43.6603,43.5566,43.6226,2446792.0
2018-05-07 13:20:00,46.29,46.37,46.27,46.35,1277700.0,43.632,43.7074,43.6132,43.6886,1277700.0
2018-05-07 13:25:00,46.35,46.41,46.35,46.38,1158792.0,43.6886,43.7451,43.6886,43.7168,1158792.0
2018-05-07 13:30:00,46.38,46.44,46.36,46.44,767076.0,43.7168,43.7734,43.698,43.7734,767076.0
2018-05-07 13:35:00,46.43,46.46,46.4,46.46,935700.0,43.764,43.7922,43.7357,43.7922,935700.0
2018-05-07 13:40:00,46.46,46.55,46.46,46.54,1573476.0,43.7922,43.8771,43.7922,43.8676,1573476.0
2018-05-07 13:45:00,46.54,46.6,46.51,46.56,1387556.0,43.8676,43.9242,43.8394,43.8865,1387556.0
2018-05-07 13:50:00,46.56,46.57,46.52,46.56,846572.0,43.8865,43.8959,43.8488,43.8865,846572.0
2018-05-07 13:55:00,46.56,46.59,46.52,46.57,761648.0,43.8865,43.9148,43.8488,43.8959,761648.0
2018-05-07 14:00:00,46.57,46.65,46.57,46.6,1296132.0,43.8959,43.9713,43.8959,43.9242,1296132.0
2018-05-07 14:05:00,46.6,46.61,46.56,46.57,948792.0,43.9242,43.9336,43.8865,43.8959,948792.0
2018-05-07 14:10:00,46.57,46.57,46.49,46.51,1134192.0,43.8959,43.8959,43.8205,43.8394,1134192.0
2018-05-07 14:15:00,46.51,46.55,46.5,46.53,662024.0,43.8394,43.8771,43.8299,43.8582,662024.0
2018-05-07 14:20:00,46.53,46.54,46.5,46.51,837864.0,43.8582,43.8676,43.8299,43.8394,837864.0
2018-05-07 14:25:00,46.51,46.58,46.46,46.58,1482740.0,43.8394,43.9054,43.7922,43.9054,1482740.0
2018-05-07 14:30:00,46.58,46.6,46.56,46.58,1056636.0,43.9054,43.9242,43.8865,43.9054,1056636.0
2018-05-07 14:35:00,46.58,46.58,46.5,46.51,744200.0,43.9054,43.9054,43.8299,43.8394,744200.0
2018-05-07 14:40:00,46.51,46.55,46.44,46.45,1216700.0,43.8394,43.8771,43.7734,43.7828,1216700.0
2018-05-07 14:45:00,46.45,46.48,46.4,46.42,1039224.0,43.7828,43.8111,43.7357,43.7545,1039224.0
2018-05-07 14:50:00,46.42,46.44,46.32,46.33,1618124.0,43.7545,43.7734,43.6603,43.6697,1618124.0
2018-05-07 14:55:00,46.34,46.4,46.33,46.38,1051796.0,43.6791,43.7357,43.6697,43.7168,1051796.0
2018-05-07 15:00:00,46.38,46.48,46.36,46.48,1229528.0,43.7168,43.8111,43.698,43.8111,1229528.0
2018-05-07 15:05:00,46.48,46.49,46.43,46.46,951200.0,43.8111,43.8205,43.764,43.7922,951200.0
2018-05-07 15:10:00,46.46,46.48,46.22,46.23,2018804.0,43.7922,43.8111,43.566,43.5754,2018804.0
2018-05-07 15:15:00,46.23,46.31,46.23,46.26,2032052.0,43.5754,43.6509,43.5754,43.6037,2032052.0
2018-05-07 15:20:00,46.26,46.27,46.19,46.25,2000156.0,43.6037,43.6132,43.5377,43.5943,2000156.0
2018-05-07 15:25:00,46.24,46.36,46.21,46.35,1892024.0,43.5849,43.698,43.5566,43.6886,1892024.0
2018-05-07 15:30:00,46.35,46.38,46.32,46.35,1622716.0,43.6886,43.7168,43.6603,43.6886,1622716.0
2018-05-07 15:35:00,46.35,46.4,46.33,46.38,1175384.0,43.6886,43.7357,43.6697,43.7168,1175384.0
2018-05-07 15:40:00,46.39,46.41,46.32,46.33,1225032.0,43.7263,43.7451,43.6603,43.6697,1225032.0
2018-05-07 15:45:00,46.33,46.33,46.25,46.32,1749084.0,43.6697,43.6697,43.5943,43.6603,1749084.0
2018-05-07 15:50:00,46.32,46.33,46.24,46.29,1996732.0,43.6603,43.6697,43.5849,43.632,1996732.0
2018-05-07 15:55:00,46.29,46.31,46.25,46.29,3035648.0,43.632,43.6509,43.5943,43.632,3035648.0
2018-05-08 09:30:00,46.24,46.27,46.11,46.18,4100784.0,43.5849,43.6132,43.4623,43.5283,4100784.0
2018-05-08 09:35:00,46.18,46.2,46.07,46.17,2312780.0,43.5283,43.5472,43.4246,43.5189,2312780.0
2018-05-08 09:40:00,46.17,46.25,46.15,46.16,1713920.0,43.5189,43.5943,43.5,43.5095,1713920.0
2018-05-08 09:45:00,46.16,46.17,46.02,46.05,1979552.0,43.5095,43.5189,43.3775,43.4058,1979552.0
2018-05-08 09:50:00,46.05,46.13,45.92,45.97,3156720.0,43.4058,43.4812,43.2832,43.3304,3156720.0
2018-05-08 09:55:00,45.97,46.12,45.97,46.1,1590036.0,43.3304,43.4718,43.3304,43.4529,1590036.0
2018-05-08 10:00:00,46.1,46.17,46.08,46.17,1571504.0,43.4529,43.5189,43.4341,43.5189,1571504.0
2018-05-08 10:05:00,46.16,46.19,46.12,46.17,1282784.0,43.5095,43.5377,43.4718,43.5189,1282784.0
2018-05-08 10:10:00,46.17,46.23,46.14,46.2,1038204.0,43.5189,43.5754,43.4906,43.5472,1038204.0
2018-05-08 10:15:00,46.2,46.28,46.17,46.24,1767892.0,43.5472,43.6226,43.5189,43.5849,1767892.0
2018-05-08 10:20:00,46.24,46.3,46.2,46.21,1740816.0,43.5849,43.6414,43.5472,43.5566,1740816.0
2018-05-08 10:25:00,46.22,46.27,46.21,46.24,1341500.0,43.566,43.6132,43.5566,43.5849,1341500.0
2018-05-08 10:30:00,46.24,46.35,46.23,46.35,1805584.0,43.5849,43.6886,43.5754,43.6886,1805584.0
2018-05-08 10:35:00,46.35,46.41,46.34,46.35,1678376.0,43.6886,43.7451,43.6791,43.6886,1678376.0
2018-05-08 10:40:00,46.36,46.38,46.3,46.32,900652.0,43.698,43.7168,43.6414,43.6603,900652.0
2018-05-08 10:45:00,46.31,46.39,46.28,46.38,1096980.0,43.6509,43.7263,43.6226,43.7168,1096980.0
2018-05-08 10:50:00,46.38,46.41,46.34,46.38,1211656.0,43.7168,43.7451,43.6791,43.7168,1211656.0
2018-05-08 10:55:00,46.38,46.39,46.28,46.29,1070892.0,43.7168,43.7263,43.6226,43.632,1070892.0
2018-05-08 11:00:00,46.29,46.33,46.25,46.32,1073136.0,43.632,43.6697,43.5943,43.6603,1073136.0
2018-05-08 11:05:00,46.32,46.34,46.25,46.25,870544.0,43.6603,43.6791,43.5943,43.5943,870544.0
2018-05-08 11:10:00,46.25,46.42,46.24,46.4,1981644.0,43.5943,43.7545,43.5849,43.7357,1981644.0
2018-05-08 11:15:00,46.41,46.56,46.4,46.44,2035460.0,43.7451,43.8865,43.7357,43.7734,2035460.0
2018-05-08 11:20:00,46.44,46.49,46.38,46.39,1131252.0,43.7734,43.8205,43.7168,43.7263,1131252.0
2018-05-08 11:25:00,46.39,46.43,46.35,46.38,940392.0,43.7263,43.764,43.6886,43.7168,940392.0
2018-05-08 11:30:00,46.38,46.43,46.37,46.37,880032.0,43.7168,43.764,43.7074,43.7074,880032.0
2018-05-08 11:35:00,46.38,46.45,46.26,46.29,1410616.0,43.7168,43.7828,43.6037,43.632,1410616.0
2018-05-08 11:40:00,46.29,46.37,46.29,46.33,765376.0,43.632,43.7074,43.632,43.6697,765376.0
2018-05-08 11:45:00,46.33,46.37,46.28,46.29,564480.0,43.6697,43.7074,43.6226,43.632,564480.0
2018-05-08 11:50:00,46.29,46.35,46.26,46.31,746120.0,43.632,43.6886,43.6037,43.6509,746120.0
2018-05-08 11:55:00,46.31,46.35,46.27,46.3,637364.0,43.6509,43.6886,43.6132,43.6414,637364.0
2018-05-08 12:00:00,46.3,46.33,46.25,46.3,600472.0,43.6414,43.6697,43.5943,43.6414,600472.0
2018-05-08 12:05:00,46.3,46.34,46.26,46.32,702464.0,43.6414,43.6791,43.6037,43.6603,702464.0
2018-05-08 12:10:00,46.32,46.34,46.29,46.32,351868.0,43.6603,43.6791,43.632,43.6603,351868.0
2018-05-08 12:15:00,46.32,46.37,46.29,46.35,722772.0,43.6603,43.7074,43.632,43.6886,722772.0
2018-05-08 12:20:00,46.35,46.38,46.32,46.37,570384.0,43.6886,43.7168,43.6603,43.7074,570384.0
2018-05-08 12:25:00,46.37,46.4,46.36,46.38,474732.0,43.7074,43.7357,43.698,43.7168,474732.0
2018-05-08 12:30:00,46.37,46.39,46.34,46.36,485304.0,43.7074,43.7263,43.6791,43.698,485304.0
2018-05-08 12:35:00,46.36,46.39,46.32,46.38,456376.0,43.698,43.7263,43.6603,43.7168,456376.0
2018-05-08 12:40:00,46.38,46.41,46.38,46.4,410220.0,43.7168,43.7451,43.7168,43.7357,410220.0
2018-05-08 12:45:00,46.41,46.41,46.35,46.37,441252.0,43.7451,43.7451,43.6886,43.7074,441252.0
2018-05-08 12:50:00,46.37,46.37,46.25,46.27,542436.0,43.7074,43.7074,43.5943,43.6132,542436.0
2018-05-08 12:55:00,46.27,46.31,46.22,46.28,1111524.0,43.6132,43.6509,43.566,43.6226,1111524.0
2018-05-08 13:00:00,46.28,46.35,46.26,46.31,574848.0,43.6226,43.6886,43.6037,43.6509,574848.0
2018-05-08 13:05:00,46.31,46.33,46.29,46.29,409900.0,43.6509,43.6697,43.632,43.632,409900.0
2018-05-08 13:10:00,46.29,46.32,46.27,46.32,546512.0,43.632,43.6603,43.6132,43.6603,546512.0
2018-05-08 13:15:00,46.32,46.32,46.29,46.31,393148.0,43.6603,43.6603,43.632,43.6509,393148.0
2018-05-08 13:20:00,46.31,46.34,46.29,46.32,353728.0,43.6509,43.6791,43.632,43.6603,353728.0
2018-05-08 13:25:00,46.32,46.37,46.32,46.35,717072.0,43.6603,43.7074,43.6603,43.6886,717072.0
2018-05-08 13:30:00,46.35,46.36,46.28,46.28,596972.0,43.6886,43.698,43.6226,43.6226,596972.0
2018-05-08 13:35:00,46.28,46.3,46.25,46.27,707064.0,43.6226,43.6414,43.5943,43.6132,707064.0
2018-05-08 13:40:00,46.27,46.33,46.27,46.3,467312.0,43.6132,43.6697,43.6132,43.6414,467312.0
2018-05-08 13:45:00,46.31,46.35,46.29,46.32,560596.0,43.6509,43.6886,43.632,43.6603,560596.0
2018-05-08 13:50:00,46.32,46.34,46.29,46.3,472400.0,43.6603,43.6791,43.632,43.6414,472400.0
2018-05-08 13:55:00,46.29,46.29,46.25,46.27,686980.0,43.632,43.632,43.5943,43.6132,686980.0
2018-05-08 14:00:00,46.27,46.33,46.27,46.31,548640.0,43.6132,43.6697,43.6132,43.6509,548640.0
2018-05-08 14:05:00,46.31,46.34,46.29,46.31,637912.0,43.6509,43.6791,43.632,43.6509,637912.0
2018-05-08 14:10:00,46.31,46.35,46.25,46.29,830572.0,43.6509,43.6886,43.5943,43.632,830572.0
2018-05-08 14:15:00,46.3,46.34,46.27,46.33,827372.0,43.6414,43.6791,43.6132,43.6697,827372.0
2018-05-08 14:20:00,46.32,46.4,46.27,46.39,1430940.0,43.6603,43.7357,43.6132,43.7263,1430940.0
2018-05-08 14:25:00,46.39,46.46,46.32,46.35,1690268.0,43.7263,43.7922,43.6603,43.6886,1690268.0
2018-05-08 14:30:00,46.35,46.37,46.26,46.32,1097892.0,43.6886,43.7074,43.6037,43.6603,1097892.0
2018-05-08 14:35:00,46.32,46.33,46.22,46.23,1539716.0,43.6603,43.6697,43.566,43.5754,1539716.0
2018-05-08 14:40:00,46.23,46.23,46.12,46.2,1326824.0,43.5754,43.5754,43.4718,43.5472,1326824.0
2018-05-08 14:45:00,46.2,46.27,46.19,46.26,1084384.0,43.5472,43.6132,43.5377,43.6037,1084384.0
2018-05-08 14:50:00,46.26,46.33,46.24,46.27,1128716.0,43.6037,43.6697,43.5849,43.6132,1128716.0
2018-05-08 14:55:00,46.28,46.3,46.23,46.24,839852.0,43.6226,43.6414,43.5754,43.5849,839852.0
2018-05-08 15:00:00,46.24,46.3,46.2,46.29,909828.0,43.5849,43.6414,43.5472,43.632,909828.0
2018-05-08 15:05:00,46.29,46.36,46.29,46.35,1012988.0,43.632,43.698,43.632,43.6886,1012988.0
2018-05-08 15:10:00,46.35,46.4,46.16,46.38,1089044.0,43.6886,43.7357,43.5095,43.7168,1089044.0
2018-05-08 15:15:00,46.38,46.4,46.32,46.38,835688.0,43.7168,43.7357,43.6603,43.7168,835688.0
2018-05-08 15:20:00,46.38,46.42,46.36,46.37,1101256.0,43.7168,43.7545,43.698,43.7074,1101256.0
2018-05-08 15:25:00,46.38,46.4,46.36,46.38,689572.0,43.7168,43.7357,43.698,43.7168,689572.0
2018-05-08 15:30:00,46.38,46.44,46.37,46.42,1218952.0,43.7168,43.7734,43.7074,43.7545,1218952.0
2018-05-08 15:35:00,46.42,46.48,46.42,46.46,1284788.0,43.7545,43.8111,43.7545,43.7922,1284788.0
2018-05-08 15:40:00,46.46,46.5,46.43,46.44,1035980.0,43.7922,43.8299,43.764,43.7734,1035980.0
2018-05-08 15:45:00,46.43,46.44,46.38,46.41,1433688.0,43.764,43.7734,43.7168,43.7451,1433688.0
2018-05-08 15:50:00,46.41,46.49,46.41,46.48,1545808.0,43.7451,43.8205,43.7451,43.8111,1545808.0
2018-05-08 15:55:00,46.48,46.52,46.45,46.51,2367192.0,43.8111,43.8488,43.7828,43.8394,2367192.0
2018-05-09 09:30:00,46.65,46.68,46.52,46.56,3414620.0,43.9713,43.9996,43.8488,43.8865,3414620.0
2018-05-09 09:35:00,46.57,46.59,46.42,46.46,2540756.0,43.8959,43.9148,43.7545,43.7922,2540756.0
2018-05-09 09:40:00,46.46,46.53,46.45,46.51,1416688.0,43.7922,43.8582,43.7828,43.8394,1416688.0
2018-05-09 09:45:00,46.51,46.58,46.49,46.54,1692468.0,43.8394,43.9054,43.8205,43.8676,1692468.0
2018-05-09 09:50:00,46.55,46.57,46.43,46.49,1565816.0,43.8771,43.8959,43.764,43.8205,1565816.0
2018-05-09 09:55:00,46.49,46.5,46.42,46.43,1527472.0,43.8205,43.8299,43.7545,43.764,1527472.0
2018-05-09 10:00:00,46.43,46.5,46.39,46.48,1350628.0,43.764,43.8299,43.7263,43.8111,1350628.0
2018-05-09 10:05:00,46.48,46.53,46.45,46.53,1513612.0,43.8111,43.8582,43.7828,43.8582,1513612.0
2018-05-09 10:10:00,46.53,46.53,46.47,46.49,1020856.0,43.8582,43.8582,43.8017,43.8205,1020856.0
2018-05-09 10:15:00,46.49,46.52,46.48,46.49,641708.0,43.8205,43.8488,43.8111,43.8205,641708.0
2018-05-09 10:20:00,46.49,46.49,46.39,46.41,1369280.0,43.8205,43.8205,43.7263,43.7451,1369280.0
2018-05-09 10:25:00,46.41,46.44,46.37,46.38,1173072.0,43.7451,43.7734,43.7074,43.7168,1173072.0
2018-05-09 10:30:00,46.38,46.42,46.31,46.35,1068548.0,43.7168,43.7545,43.6509,43.6886,1068548.0
2018-05-09 10:35:00,46.35,46.46,46.34,46.44,1133212.0,43.6886,43.7922,43.6791,43.7734,1133212.0
2018-05-09 10:40:00,46.44,46.47,46.42,46.45,783412.0,43.7734,43.8017,43.7545,43.7828,783412.0
2018-05-09 10:45:00,46.45,46.49,46.44,46.46,900140.0,43.7828,43.8205,43.7734,43.7922,900140.0
2018-05-09 10:50:00,46.46,46.47,46.36,46.37,802312.0,43.7922,43.8017,43.698,43.7074,802312.0
2018-05-09 10:55:00,46.38,46.42,46.35,46.37,747476.0,43.7168,43.7545,43.6886,43.7074,747476.0
2018-05-09 11:00:00,46.38,46.4,46.34,46.38,803412.0,43.7168,43.7357,43.6791,43.7168,803412.0
2018-05-09 11:05:00,46.38,46.48,46.37,46.47,1081676.0,43.7168,43.8111,43.7074,43.8017,1081676.0
2018-05-09 11:10:00,46.48,46.5,46.46,46.47,982984.0,43.8111,43.8299,43.7922,43.8017,982984.0
2018-05-09 11:15:00,46.47,46.48,46.45,46.46,532492.0,43.8017,43.8111,43.7828,43.7922,532492.0
2018-05-09 11:20:00,46.46,46.49,46.45,46.47,524352.0,43.7922,43.8205,43.7828,43.8017,524352.0
2018-05-09 11:25:00,46.47,46.48,46.44,46.45,351580.0,43.8017,43.8111,43.7734,43.7828,351580.0
2018-05-09 11:30:00,46.45,46.46,46.44,46.46,420832.0,43.7828,43.7922,43.7734,43.7922,420832.0
2018-05-09 11:35:00,46.46,46.46,46.43,46.44,437316.0,43.7922,43.7922,43.764,43.7734,437316.0
2018-05-09 11:40:00,46.44,46.48,46.42,46.46,909720.0,43.7734,43.8111,43.7545,43.7922,909720.0
2018-05-09 11:45:00,46.46,46.48,46.44,46.47,464644.0,43.7922,43.8111,43.7734,43.8017,464644.0
2018-05-09 11:50:00,46.47,46.47,46.41,46.43,536696.0,43.8017,43.8017,43.7451,43.764,536696.0
2018-05-09 11:55:00,46.43,46.48,46.43,46.48,469180.0,43.764,43.8111,43.764,43.8111,469180.0
2018-05-09 12:00:00,46.48,46.51,46.47,46.48,1050940.0,43.8111,43.8394,43.8017,43.8111,1050940.0
2018-05-09 12:05:00,46.48,46.49,46.45,46.46,433016.0,43.8111,43.8205,43.7828,43.7922,433016.0
2018-05-09 12:10:00,46.46,46.47,46.43,46.43,643416.0,43.7922,43.8017,43.764,43.764,643416.0
2018-05-09 12:15:00,46.44,46.45,46.42,46.43,333136.0,43.7734,43.7828,43.7545,43.764,333136.0
2018-05-09 12:20:00,46.43,46.5,46.43,46.48,927476.0,43.764,43.8299,43.764,43.8111,927476.0
2018-05-09 12:25:00,46.48,46.55,46.48,46.53,916480.0,43.8111,43.8771,43.8111,43.8582,916480.0
2018-05-09 12:30:00,46.54,46.57,46.51,46.54,908212.0,43.8676,43.8959,43.8394,43.8676,908212.0
2018-05-09 12:35:00,46.54,46.55,46.5,46.5,534748.0,43.8676,43.8771,43.8299,43.8299,534748.0
2018-05-09 12:40:00,46.51,46.55,46.49,46.53,644332.0,43.8394,43.8771,43.8205,43.8582,644332.0
2018-05-09 12:45:00,46.53,46.6,46.52,46.6,1035056.0,43.8582,43.9242,43.8488,43.9242,1035056.0
2018-05-09 12:50:00,46.6,46.6,46.58,46.59,514764.0,43.9242,43.9242,43.9054,43.9148,514764.0
2018-05-09 12:55:00,46.58,46.61,46.55,46.56,629796.0,43.9054,43.9336,43.8771,43.8865,629796.0
2018-05-09 13:00:00,46.56,46.62,46.56,46.61,762884.0,43.8865,43.9431,43.8865,43.9336,762884.0
2018-05-09 13:05:00,46.61,46.63,46.6,46.6,485480.0,43.9336,43.9525,43.9242,43.9242,485480.0
2018-05-09 13:10:00,46.6,46.61,46.54,46.57,715532.0,43.9242,43.9336,43.8676,43.8959,715532.0
2018-05-09 13:15:00,46.57,46.58,46.52,46.55,551336.0,43.8959,43.9054,43.8488,43.8771,551336.0
2018-05-09 13:20:00,46.55,46.58,46.54,46.57,503384.0,43.8771,43.9054,43.8676,43.8959,503384.0
2018-05-09 13:25:00,46.57,46.64,46.56,46.62,963892.0,43.8959,43.9619,43.8865,43.9431,963892.0
2018-05-09 13:30:00,46.62,46.66,46.61,46.65,996200.0,43.9431,43.9808,43.9336,43.9713,996200.0
2018-05-09 13:35:00,46.65,46.66,46.64,46.66,589996.0,43.9713,43.9808,43.9619,43.9808,589996.0
2018-05-09 13:40:00,46.66,46.67,46.63,46.63,549248.0,43.9808,43.9902,43.9525,43.9525,549248.0
2018-05-09 13:45:00,46.63,46.68,46.63,46.67,668820.0,43.9525,43.9996,43.9525,43.9902,668820.0
2018-05-09 13:50:00,46.67,46.71,46.67,46.7,809884.0,43.9902,44.0279,43.9902,44.0185,809884.0
2018-05-09 13:55:00,46.69,46.71,46.67,46.71,824736.0,44.009,44.0279,43.9902,44.0279,824736.0
2018-05-09 14:00:00,46.71,46.73,46.66,46.73,839544.0,44.0279,44.0467,43.9808,44.0467,839544.0
2018-05-09 14:05:00,46.73,46.73,46.71,46.72,578796.0,44.0467,44.0467,44.0279,44.0373,578796.0
2018-05-09 14:10:00,46.72,46.75,46.72,46.74,822780.0,44.0373,44.0656,44.0373,44.0562,822780.0
2018-05-09 14:15:00,46.74,46.74,46.69,46.7,674752.0,44.0562,44.0562,44.009,44.0185,674752.0
2018-05-09 14:20:00,46.7,46.7,46.65,46.66,674968.0,44.0185,44.0185,43.9713,43.9808,674968.0
2018-05-09 14:25:00,46.66,46.69,46.63,46.68,777644.0,43.9808,44.009,43.9525,43.9996,777644.0
2018-05-09 14:30:00,46.67,46.7,46.67,46.69,653128.0,43.9902,44.0185,43.9902,44.009,653128.0
2018-05-09 14:35:00,46.69,46.7,46.65,46.66,607200.0,44.009,44.0185,43.9713,43.9808,607200.0
2018-05-09 14:40:00,46.66,46.69,46.66,46.67,541316.0,43.9808,44.009,43.9808,43.9902,541316.0
2018-05-09 14:45:00,46.67,46.71,46.66,46.7,569568.0,43.9902,44.0279,43.9808,44.0185,569568.0
2018-05-09 14:50:00,46.7,46.74,46.69,46.69,643740.0,44.0185,44.0562,44.009,44.009,643740.0
2018-05-09 14:55:00,46.69,46.75,46.69,46.74,760464.0,44.009,44.0656,44.009,44.0562,760464.0
2018-05-09 15:00:00,46.74,46.76,46.73,46.74,1321700.0,44.0562,44.075,44.0467,44.0562,1321700.0
2018-05-09 15:05:00,46.74,46.81,46.74,46.8,1395544.0,44.0562,44.1221,44.0562,44.1127,1395544.0
2018-05-09 15:10:00,46.8,46.8,46.76,46.77,728148.0,44.1127,44.1127,44.075,44.0844,728148.0
2018-05-09 15:15:00,46.77,46.8,46.74,46.77,1037976.0,44.0844,44.1127,44.0562,44.0844,1037976.0
2018-05-09 15:20:00,46.77,46.81,46.77,46.8,823220.0,44.0844,44.1221,44.0844,44.1127,823220.0
2018-05-09 15:25:00,46.8,46.8,46.77,46.78,742864.0,44.1127,44.1127,44.0844,44.0939,742864.0
2018-05-09 15:30:00,46.78,46.81,46.75,46.77,1203988.0,44.0939,44.1221,44.0656,44.0844,1203988.0
2018-05-09 15:35:00,46.76,46.8,46.76,46.78,909320.0,44.075,44.1127,44.075,44.0939,909320.0
2018-05-09 15:40:00,46.78,46.79,46.74,46.76,1337748.0,44.0939,44.1033,44.0562,44.075,1337748.0
2018-05-09 15:45:00,46.76,46.78,46.75,46.76,1563264.0,44.075,44.0939,44.0656,44.075,1563264.0
2018-05-09 15:50:00,46.76,46.85,46.76,46.79,2342160.0,44.075,44.1598,44.075,44.1033,2342160.0
2018-05-09 15:55:00,46.79,46.84,46.75,46.84,3875028.0,44.1033,44.1504,44.0656,44.1504,3875028.0
2018-05-10 09:30:00,46.94,47.0,46.91,46.99,3311168.0,44.2447,44.3012,44.2164,44.2918,3311168.0
2018-05-10 09:35:00,46.99,47.06,46.97,47.02,2897416.0,44.2918,44.3578,44.273,44.3201,2897416.0
2018-05-10 09:40:00,47.02,47.14,47.02,47.1,2495276.0,44.3201,44.4332,44.3201,44.3955,2495276.0
2018-05-10 09:45:00,47.1,47.13,46.96,46.97,2267972.0,44.3955,44.4238,44.2635,44.273,2267972.0
2018-05-10 09:50:00,46.96,47.1,46.96,47.09,1335136.0,44.2635,44.3955,44.2635,44.3861,1335136.0
2018-05-10 09:55:00,47.09,47.1,46.99,47.0,1528448.0,44.3861,44.3955,44.2918,44.3012,1528448.0
2018-05-10 10:00:00,47.0,47.02,46.94,46.99,1227864.0,44.3012,44.3201,44.2447,44.2918,1227864.0
2018-05-10 10:05:00,46.99,47.06,46.98,47.03,1250128.0,44.2918,44.3578,44.2824,44.3295,1250128.0
2018-05-10 10:10:00,47.03,47.12,47.02,47.1,1451160.0,44.3295,44.4143,44.3201,44.3955,1451160.0
2018-05-10 10:15:00,47.1,47.13,47.04,47.07,1725124.0,44.3955,44.4238,44.3389,44.3672,1725124.0
2018-05-10 10:20:00,47.07,47.09,47.05,47.09,1480368.0,44.3672,44.3861,44.3484,44.3861,1480368.0
2018-05-10 10:25:00,47.09,47.16,47.06,47.15,1463500.0,44.3861,44.452,44.3578,44.4426,1463500.0
2018-05-10 10:30:00,47.15,47.15,47.09,47.11,1200860.0,44.4426,44.4426,44.3861,44.4049,1200860.0
2018-05-10 10:35:00,47.11,47.13,47.09,47.1,652532.0,44.4049,44.4238,44.3861,44.3955,652532.0
2018-05-10 10:40:00,47.1,47.14,47.09,47.09,744056.0,44.3955,44.4332,44.3861,44.3861,744056.0
2018-05-10 10:45:00,47.09,47.13,47.09,47.12,591168.0,44.3861,44.4238,44.3861,44.4143,591168.0
2018-05-10 10:50:00,47.12,47.15,47.1,47.15,816172.0,44.4143,44.4426,44.3955,44.4426,816172.0
2018-05-10 10:55:00,47.15,47.18,47.15,47.17,1091388.0,44.4426,44.4709,44.4426,44.4615,1091388.0
2018-05-10 11:00:00,47.17,47.2,47.15,47.17,875136.0,44.4615,44.4898,44.4426,44.4615,875136.0
2018-05-10 11:05:00,47.17,47.21,47.15,47.18,918644.0,44.4615,44.4992,44.4426,44.4709,918644.0
2018-05-10 11:10:00,47.18,47.24,47.17,47.23,955788.0,44.4709,44.5275,44.4615,44.518,955788.0
2018-05-10 11:15:00,47.24,47.27,47.23,47.24,1624148.0,44.5275,44.5557,44.518,44.5275,1624148.0
2018-05-10 11:20:00,47.24,47.37,47.24,47.36,1899196.0,44.5275,44.65,44.5275,44.6406,1899196.0
2018-05-10 11:25:00,47.35,47.39,47.32,47.32,2327596.0,44.6311,44.6688,44.6029,44.6029,2327596.0
2018-05-10 11:30:00,47.32,47.36,47.3,47.31,1062172.0,44.6029,44.6406,44.584,44.5934,1062172.0
2018-05-10 11:35:00,47.31,47.37,47.31,47.36,1063564.0,44.5934,44.65,44.5934,44.6406,1063564.0
2018-05-10 11:40:00,47.37,47.38,47.35,47.38,783532.0,44.65,44.6594,44.6311,44.6594,783532.0
2018-05-10 11:45:00,47.38,47.46,47.38,47.45,1400584.0,44.6594,44.7348,44.6594,44.7254,1400584.0
2018-05-10 11:50:00,47.45,47.45,47.35,47.37,1506576.0,44.7254,44.7254,44.6311,44.65,1506576.0
2018-05-10 11:55:00,47.37,47.45,47.36,47.44,1208080.0,44.65,44.7254,44.6406,44.716,1208080.0
2018-05-10 12:00:00,47.45,47.45,47.43,47.45,753208.0,44.7254,44.7254,44.7065,44.7254,753208.0
2018-05-10 12:05:00,47.45,47.5,47.45,47.49,1301364.0,44.7254,44.7725,44.7254,44.7631,1301364.0
2018-05-10 12:10:00,47.49,47.5,47.48,47.48,1616452.0,44.7631,44.7725,44.7537,44.7537,1616452.0
2018-05-10 12:15:00,47.48,47.49,47.45,47.45,1250644.0,44.7537,44.7631,44.7254,44.7254,1250644.0
2018-05-10 12:20:00,47.45,47.45,47.38,47.38,1045752.0,44.7254,44.7254,44.6594,44.6594,1045752.0
2018-05-10 12:25:00,47.38,47.46,47.36,47.45,1597416.0,44.6594,44.7348,44.6406,44.7254,1597416.0
2018-05-10 12:30:00,47.45,47.45,47.37,47.44,941256.0,44.7254,44.7254,44.65,44.716,941256.0
2018-05-10 12:35:00,47.44,47.45,47.42,47.44,531808.0,44.716,44.7254,44.6971,44.716,531808.0
2018-05-10 12:40:00,47.44,47.46,47.41,47.44,463164.0,44.716,44.7348,44.6877,44.716,463164.0
2018-05-10 12:45:00,47.44,47.45,47.42,47.42,365564.0,44.716,44.7254,44.6971,44.6971,365564.0
2018-05-10 12:50:00,47.42,47.44,47.41,47.43,343640.0,44.6971,44.716,44.6877,44.7065,343640.0
2018-05-10 12:55:00,47.43,47.46,47.42,47.46,578304.0,44.7065,44.7348,44.6971,44.7348,578304.0
2018-05-10 13:00:00,47.46,47.5,47.46,47.49,933052.0,44.7348,44.7725,44.7348,44.7631,933052.0
2018-05-10 13:05:00,47.49,47.5,47.45,47.48,786432.0,44.7631,44.7725,44.7254,44.7537,786432.0
2018-05-10 13:10:00,47.48,47.5,47.48,47.49,546784.0,44.7537,44.7725,44.7537,44.7631,546784.0
2018-05-10 13:15:00,47.49,47.5,47.49,47.49,715520.0,44.7631,44.7725,44.7631,44.7631,715520.0
2018-05-10 13:20:00,47.49,47.56,47.49,47.55,2458680.0,44.7631,44.8291,44.7631,44.8197,2458680.0
2018-05-10 13:25:00,47.54,47.55,47.51,47.51,1235856.0,44.8102,44.8197,44.7819,44.7819,1235856.0
2018-05-10 13:30:00,47.51,47.54,47.48,47.54,907924.0,44.7819,44.8102,44.7537,44.8102,907924.0
2018-05-10 13:35:00,47.54,47.57,47.51,47.57,1089276.0,44.8102,44.8385,44.7819,44.8385,1089276.0
2018-05-10 13:40:00,47.57,47.59,47.49,47.51,1319208.0,44.8385,44.8574,44.7631,44.7819,1319208.0
2018-05-10 13:45:00,47.51,47.51,47.42,47.45,1299420.0,44.7819,44.7819,44.6971,44.7254,1299420.0
2018-05-10 13:50:00,47.45,47.49,47.43,47.46,722424.0,44.7254,44.7631,44.7065,44.7348,722424.0
2018-05-10 13:55:00,47.46,47.48,47.43,47.47,717824.0,44.7348,44.7537,44.7065,44.7442,717824.0
2018-05-10 14:00:00,47.47,47.48,47.42,47.47,571036.0,44.7442,44.7537,44.6971,44.7442,571036.0
2018-05-10 14:05:00,47.47,47.49,47.45,47.48,489848.0,44.7442,44.7631,44.7254,44.7537,489848.0
2018-05-10 14:10:00,47.48,47.5,47.45,47.47,455404.0,44.7537,44.7725,44.7254,44.7442,455404.0
2018-05-10 14:15:00,47.46,47.49,47.45,47.47,561320.0,44.7348,44.7631,44.7254,44.7442,561320.0
2018-05-10 14:20:00,47.47,47.51,47.47,47.48,756712.0,44.7442,44.7819,44.7442,44.7537,756712.0
2018-05-10 14:25:00,47.48,47.52,47.47,47.52,521300.0,44.7537,44.7914,44.7442,44.7914,521300.0
2018-05-10 14:30:00,47.52,47.55,47.48,47.49,629876.0,44.7914,44.8197,44.7537,44.7631,629876.0
2018-05-10 14:35:00,47.49,47.49,47.41,47.42,959292.0,44.7631,44.7631,44.6877,44.6971,959292.0
2018-05-10 14:40:00,47.43,47.44,47.37,47.41,1263096.0,44.7065,44.716,44.65,44.6877,1263096.0
2018-05-10 14:45:00,47.41,47.47,47.4,47.45,682424.0,44.6877,44.7442,44.6783,44.7254,682424.0
2018-05-10 14:50:00,47.45,47.49,47.44,47.47,596476.0,44.7254,44.7631,44.716,44.7442,596476.0
2018-05-10 14:55:00,47.47,47.49,47.46,47.49,485628.0,44.7442,44.7631,44.7348,44.7631,485628.0
2018-05-10 15:00:00,47.49,47.52,47.45,47.47,834892.0,44.7631,44.7914,44.7254,44.7442,834892.0
2018-05-10 15:05:00,47.46,47.49,47.45,47.47,683184.0,44.7348,44.7631,44.7254,44.7442,683184.0
2018-05-10 15:10:00,47.47,47.51,47.43,47.49,1112372.0,44.7442,44.7819,44.7065,44.7631,1112372.0
2018-05-10 15:15:00,47.49,47.52,47.44,47.47,1040440.0,44.7631,44.7914,44.716,44.7442,1040440.0
2018-05-10 15:20:00,47.47,47.49,47.45,47.47,615020.0,44.7442,44.7631,44.7254,44.7442,615020.0
2018-05-10 15:25:00,47.47,47.52,47.45,47.51,906784.0,44.7442,44.7914,44.7254,44.7819,906784.0
2018-05-10 15:30:00,47.51,47.54,47.49,47.49,1430696.0,44.7819,44.8102,44.7631,44.7631,1430696.0
2018-05-10 15:35:00,47.49,47.53,47.49,47.52,1060972.0,44.7631,44.8008,44.7631,44.7914,1060972.0
2018-05-10 15:40:00,47.52,47.55,47.49,47.49,1635064.0,44.7914,44.8197,44.7631,44.7631,1635064.0
2018-05-10 15:45:00,47.49,47.53,47.45,47.51,2245504.0,44.7631,44.8008,44.7254,44.7819,2245504.0
2018-05-10 15:50:00,47.51,47.55,47.47,47.48,2216760.0,44.7819,44.8197,44.7442,44.7537,2216760.0
2018-05-10 15:55:00,47.48,47.52,47.47,47.51,3354892.0,44.7537,44.7914,44.7442,44.7819,3354892.0
2018-05-11 09:30:00,47.35,47.52,47.35,47.46,4513380.0,44.8039,44.9648,44.8039,44.908,4513380.0
2018-05-11 09:35:00,47.46,47.46,47.23,47.23,3300480.0,44.908,44.908,44.6903,44.6903,3300480.0
2018-05-11 09:40:00,47.23,47.3,47.2,47.21,1822296.0,44.6903,44.7566,44.662,44.6714,1822296.0
2018-05-11 09:45:00,47.21,47.3,47.15,47.27,1905624.0,44.6714,44.7566,44.6147,44.7282,1905624.0
2018-05-11 09:50:00,47.27,47.37,47.24,47.35,1514732.0,44.7282,44.8228,44.6998,44.8039,1514732.0
2018-05-11 09:55:00,47.35,47.41,47.35,47.38,1513600.0,44.8039,44.8607,44.8039,44.8323,1513600.0
2018-05-11 10:00:00,47.38,47.4,47.33,47.35,1373972.0,44.8323,44.8512,44.785,44.8039,1373972.0
2018-05-11 10:05:00,47.36,47.38,47.27,47.31,1244884.0,44.8134,44.8323,44.7282,44.766,1244884.0
2018-05-11 10:10:00,47.31,47.39,47.28,47.37,1266568.0,44.766,44.8417,44.7377,44.8228,1266568.0
2018-05-11 10:15:00,47.36,47.36,47.3,47.3,892892.0,44.8134,44.8134,44.7566,44.7566,892892.0
2018-05-11 10:20:00,47.31,47.39,47.3,47.38,830292.0,44.766,44.8417,44.7566,44.8323,830292.0
2018-05-11 10:25:00,47.38,47.38,47.32,47.32,767796.0,44.8323,44.8323,44.7755,44.7755,767796.0
2018-05-11 10:30:00,47.32,47.33,47.26,47.3,1132752.0,44.7755,44.785,44.7187,44.7566,1132752.0
2018-05-11 10:35:00,47.3,47.36,47.29,47.29,854668.0,44.7566,44.8134,44.7471,44.7471,854668.0
2018-05-11 10:40:00,47.29,47.3,47.24,47.29,949240.0,44.7471,44.7566,44.6998,44.7471,949240.0
2018-05-11 10:45:00,47.29,47.31,47.24,47.25,1023448.0,44.7471,44.766,44.6998,44.7093,1023448.0
2018-05-11 10:50:00,47.25,47.32,47.25,47.32,843328.0,44.7093,44.7755,44.7093,44.7755,843328.0
2018-05-11 10:55:00,47.33,47.33,47.29,47.31,626800.0,44.785,44.785,44.7471,44.766,626800.0
2018-05-11 11:00:00,47.31,47.31,47.24,47.29,1111572.0,44.766,44.766,44.6998,44.7471,1111572.0
2018-05-11 11:05:00,47.29,47.3,47.25,47.26,726036.0,44.7471,44.7566,44.7093,44.7187,726036.0
2018-05-11 11:10:00,47.26,47.27,47.21,47.26,1198584.0,44.7187,44.7282,44.6714,44.7187,1198584.0
2018-05-11 11:15:00,47.26,47.27,47.21,47.22,544740.0,44.7187,44.7282,44.6714,44.6809,544740.0
2018-05-11 11:20:00,47.21,47.27,47.16,47.26,1124680.0,44.6714,44.7282,44.6241,44.7187,1124680.0
2018-05-11 11:25:00,47.26,47.27,47.21,47.22,773344.0,44.7187,44.7282,44.6714,44.6809,773344.0
2018-05-11 11:30:00,47.21,47.24,47.19,47.2,521248.0,44.6714,44.6998,44.6525,44.662,521248.0
2018-05-11 11:35:00,47.2,47.21,47.16,47.19,576576.0,44.662,44.6714,44.6241,44.6525,576576.0
2018-05-11 11:40:00,47.18,47.2,47.13,47.13,988164.0,44.643,44.662,44.5957,44.5957,988164.0
2018-05-11 11:45:00,47.13,47.19,47.11,47.19,1094804.0,44.5957,44.6525,44.5768,44.6525,1094804.0
2018-05-11 11:50:00,47.19,47.2,47.17,47.19,522704.0,44.6525,44.662,44.6336,44.6525,522704.0
2018-05-11 11:55:00,47.19,47.25,47.18,47.25,794912.0,44.6525,44.7093,44.643,44.7093,794912.0
2018-05-11 12:00:00,47.25,47.26,47.22,47.24,729656.0,44.7093,44.7187,44.6809,44.6998,729656.0
2018-05-11 12:05:00,47.24,47.27,47.23,47.24,1017924.0,44.6998,44.7282,44.6903,44.6998,1017924.0
2018-05-11 12:10:00,47.24,47.24,47.17,47.18,592844.0,44.6998,44.6998,44.6336,44.643,592844.0
2018-05-11 12:15:00,47.18,47.2,47.16,47.19,473420.0,44.643,44.662,44.6241,44.6525,473420.0
2018-05-11 12:20:00,47.19,47.21,47.13,47.15,578472.0,44.6525,44.6714,44.5957,44.6147,578472.0
2018-05-11 12:25:00,47.14,47.15,47.09,47.09,777328.0,44.6052,44.6147,44.5579,44.5579,777328.0
2018-05-11 12:30:00,47.08,47.14,47.06,47.1,698600.0,44.5484,44.6052,44.5295,44.5673,698600.0
2018-05-11 12:35:00,47.1,47.14,47.08,47.14,744552.0,44.5673,44.6052,44.5484,44.6052,744552.0
2018-05-11 12:40:00,47.13,47.15,47.11,47.13,522236.0,44.5957,44.6147,44.5768,44.5957,522236.0
2018-05-11 12:45:00,47.13,47.17,47.11,47.15,427224.0,44.5957,44.6336,44.5768,44.6147,427224.0
2018-05-11 12:50:00,47.15,47.17,47.14,47.16,279540.0,44.6147,44.6336,44.6052,44.6241,279540.0
2018-05-11 12:55:00,47.16,47.17,47.13,47.14,407092.0,44.6241,44.6336,44.5957,44.6052,407092.0
2018-05-11 13:00:00,47.14,47.16,47.1,47.14,448208.0,44.6052,44.6241,44.5673,44.6052,448208.0
2018-05-11 13:05:00,47.14,47.19,47.14,47.18,463380.0,44.6052,44.6525,44.6052,44.643,463380.0
2018-05-11 13:10:00,47.18,47.19,47.15,47.16,302764.0,44.643,44.6525,44.6147,44.6241,302764.0
2018-05-11 13:15:00,47.16,47.2,47.13,47.15,459648.0,44.6241,44.662,44.5957,44.6147,459648.0
2018-05-11 13:20:00,47.15,47.19,47.15,47.18,263944.0,44.6147,44.6525,44.6147,44.643,263944.0
2018-05-11 13:25:00,47.18,47.2,47.17,47.18,543136.0,44.643,44.662,44.6336,44.643,543136.0
2018-05-11 13:30:00,47.18,47.2,47.17,47.2,264488.0,44.643,44.662,44.6336,44.662,264488.0
2018-05-11 13:35:00,47.2,47.2,47.17,47.19,381596.0,44.662,44.662,44.6336,44.6525,381596.0
2018-05-11 13:40:00,47.19,47.21,47.15,47.16,496204.0,44.6525,44.6714,44.6147,44.6241,496204.0
2018-05-11 13:45:00,47.15,47.16,47.13,47.14,664904.0,44.6147,44.6241,44.5957,44.6052,664904.0
2018-05-11 13:50:00,47.14,47.19,47.13,47.18,391584.0,44.6052,44.6525,44.5957,44.643,391584.0
2018-05-11 13:55:00,47.18,47.19,47.15,47.16,359036.0,44.643,44.6525,44.6147,44.6241,359036.0
2018-05-11 14:00:00,47.16,47.17,47.13,47.14,403868.0,44.6241,44.6336,44.5957,44.6052,403868.0
2018-05-11 14:05:00,47.14,47.16,47.11,47.12,518088.0,44.6052,44.6241,44.5768,44.5863,518088.0
2018-05-11 14:10:00,47.12,47.12,47.06,47.06,782768.0,44.5863,44.5863,44.5295,44.5295,782768.0
2018-05-11 14:15:00,47.06,47.1,47.06,47.1,707448.0,44.5295,44.5673,44.5295,44.5673,707448.0
2018-05-11 14:20:00,47.1,47.12,47.05,47.07,669580.0,44.5673,44.5863,44.52,44.539,669580.0
2018-05-11 14:25:00,47.06,47.09,47.06,47.07,567488.0,44.5295,44.5579,44.5295,44.539,567488.0
2018-05-11 14:30:00,47.06,47.07,47.02,47.04,976876.0,44.5295,44.539,44.4916,44.5106,976876.0
2018-05-11 14:35:00,47.04,47.04,47.01,47.03,849376.0,44.5106,44.5106,44.4822,44.5011,849376.0
2018-05-11 14:40:00,47.03,47.03,46.98,46.98,1128388.0,44.5011,44.5011,44.4538,44.4538,1128388.0
2018-05-11 14:45:00,46.98,46.99,46.95,46.96,1085732.0,44.4538,44.4633,44.4254,44.4349,1085732.0
2018-05-11 14:50:00,46.96,46.97,46.91,46.91,954140.0,44.4349,44.4443,44.3876,44.3876,954140.0
2018-05-11 14:55:00,46.92,46.94,46.86,46.92,1480740.0,44.397,44.4159,44.3402,44.397,1480740.0
2018-05-11 15:00:00,46.92,46.99,46.91,46.97,1045164.0,44.397,44.4633,44.3876,44.4443,1045164.0
2018-05-11 15:05:00,46.97,47.04,46.97,47.01,1241736.0,44.4443,44.5106,44.4443,44.4822,1241736.0
2018-05-11 15:10:00,47.01,47.02,46.99,47.01,557100.0,44.4822,44.4916,44.4633,44.4822,557100.0
2018-05-11 15:15:00,47.01,47.02,46.97,47.02,813468.0,44.4822,44.4916,44.4443,44.4916,813468.0
2018-05-11 15:20:00,47.02,47.04,47.01,47.02,637944.0,44.4916,44.5106,44.4822,44.4916,637944.0
2018-05-11 15:25:00,47.02,47.08,47.02,47.07,770324.0,44.4916,44.5484,44.4916,44.539,770324.0
2018-05-11 15:30:00,47.06,47.11,47.06,47.1,699712.0,44.5295,44.5768,44.5295,44.5673,699712.0
2018-05-11 15:35:00,47.11,47.18,47.1,47.16,1369652.0,44.5768,44.643,44.5673,44.6241,1369652.0
2018-05-11 15:40:00,47.16,47.16,47.1,47.11,821676.0,44.6241,44.6241,44.5673,44.5768,821676.0
2018-05-11 15:45:00,47.11,47.13,47.07,47.09,1027948.0,44.5768,44.5957,44.539,44.5579,1027948.0
2018-05-11 15:50:00,47.09,47.13,47.08,47.09,1504960.0,44.5579,44.5957,44.5484,44.5579,1504960.0
2018-05-11 15:55:00,47.09,47.15,47.07,47.15,3057060.0,44.5579,44.6147,44.539,44.6147,3057060.0
2018-05-14 09:30:00,47.23,47.38,47.23,47.23,3831780.0,44.6903,44.8323,44.6903,44.6903,3831780.0
2018-05-14 09:35:00,47.23,47.24,47.12,47.18,2083064.0,44.6903,44.6998,44.5863,44.643,2083064.0
2018-05-14 09:40:00,47.19,47.27,47.19,47.24,1403520.0,44.6525,44.7282,44.6525,44.6998,1403520.0
2018-05-14 09:45:00,47.25,47.29,47.22,47.26,1463388.0,44.7093,44.7471,44.6809,44.7187,1463388.0
2018-05-14 09:50:00,47.27,47.28,47.19,47.26,970388.0,44.7282,44.7377,44.6525,44.7187,970388.0
2018-05-14 09:55:00,47.26,47.26,47.09,47.1,1474248.0,44.7187,44.7187,44.5579,44.5673,1474248.0
2018-05-14 10:00:00,47.11,47.14,47.07,47.12,1442252.0,44.5768,44.6052,44.539,44.5863,1442252.0
2018-05-14 10:05:00,47.12,47.17,47.09,47.17,1185136.0,44.5863,44.6336,44.5579,44.6336,1185136.0
2018-05-14 10:10:00,47.17,47.27,47.16,47.23,1422616.0,44.6336,44.7282,44.6241,44.6903,1422616.0
2018-05-14 10:15:00,47.24,47.26,47.23,47.24,830524.0,44.6998,44.7187,44.6903,44.6998,830524.0
2018-05-14 10:20:00,47.24,47.27,47.24,47.26,1034052.0,44.6998,44.7282,44.6998,44.7187,1034052.0
2018-05-14 10:25:00,47.26,47.32,47.26,47.32,1385480.0,44.7187,44.7755,44.7187,44.7755,1385480.0
2018-05-14 10:30:00,47.32,47.34,47.28,47.33,961204.0,44.7755,44.7944,44.7377,44.785,961204.0
2018-05-14 10:35:00,47.33,47.33,47.3,47.3,703400.0,44.785,44.785,44.7566,44.7566,703400.0
2018-05-14 10:40:00,47.3,47.36,47.29,47.34,885744.0,44.7566,44.8134,44.7471,44.7944,885744.0
2018-05-14 10:45:00,47.34,47.34,47.28,47.28,882920.0,44.7944,44.7944,44.7377,44.7377,882920.0
2018-05-14 10:50:00,47.28,47.3,47.27,47.3,850244.0,44.7377,44.7566,44.7282,44.7566,850244.0
2018-05-14 10:55:00,47.3,47.31,47.22,47.23,915836.0,44.7566,44.766,44.6809,44.6903,915836.0
2018-05-14 11:00:00,47.23,47.26,47.21,47.25,805372.0,44.6903,44.7187,44.6714,44.7093,805372.0
2018-05-14 11:05:00,47.24,47.28,47.23,47.27,518948.0,44.6998,44.7377,44.6903,44.7282,518948.0
2018-05-14 11:10:00,47.27,47.29,47.25,47.27,504312.0,44.7282,44.7471,44.7093,44.7282,504312.0
2018-05-14 11:15:00,47.27,47.35,47.27,47.35,654464.0,44.7282,44.8039,44.7282,44.8039,654464.0
2018-05-14 11:20:00,47.35,47.36,47.31,47.33,870616.0,44.8039,44.8134,44.766,44.785,870616.0
2018-05-14 11:25:00,47.33,47.34,47.28,47.3,463324.0,44.785,44.7944,44.7377,44.7566,463324.0
2018-05-14 11:30:00,47.3,47.33,47.29,47.32,561884.0,44.7566,44.785,44.7471,44.7755,561884.0
2018-05-14 11:35:00,47.31,47.34,47.31,47.32,479852.0,44.766,44.7944,44.766,44.7755,479852.0
2018-05-14 11:40:00,47.32,47.32,47.26,47.27,727044.0,44.7755,44.7755,44.7187,44.7282,727044.0
2018-05-14 11:45:00,47.27,47.27,47.22,47.26,560740.0,44.7282,44.7282,44.6809,44.7187,560740.0
2018-05-14 11:50:00,47.26,47.27,47.24,47.26,253156.0,44.7187,44.7282,44.6998,44.7187,253156.0
2018-05-14 11:55:00,47.26,47.27,47.24,47.25,351564.0,44.7187,44.7282,44.6998,44.7093,351564.0
2018-05-14 12:00:00,47.25,47.29,47.21,47.21,998860.0,44.7093,44.7471,44.6714,44.6714,998860.0
2018-05-14 12:05:00,47.21,47.25,47.19,47.24,510792.0,44.6714,44.7093,44.6525,44.6998,510792.0
2018-05-14 12:10:00,47.24,47.26,47.23,47.25,591128.0,44.6998,44.7187,44.6903,44.7093,591128.0
2018-05-14 12:15:00,47.25,47.26,47.22,47.24,312360.0,44.7093,44.7187,44.6809,44.6998,312360.0
2018-05-14 12:20:00,47.24,47.27,47.22,47.26,458920.0,44.6998,44.7282,44.6809,44.7187,458920.0
2018-05-14 12:25:00,47.26,47.28,47.23,47.24,359216.0,44.7187,44.7377,44.6903,44.6998,359216.0
2018-05-14 12:30:00,47.23,47.27,47.22,47.27,687228.0,44.6903,44.7282,44.6809,44.7282,687228.0
2018-05-14 12:35:00,47.27,47.31,47.27,47.31,385264.0,44.7282,44.766,44.7282,44.766,385264.0
2018-05-14 12:40:00,47.31,47.32,47.25,47.27,426520.0,44.766,44.7755,44.7093,44.7282,426520.0
2018-05-14 12:45:00,47.27,47.3,47.25,47.26,332020.0,44.7282,44.7566,44.7093,44.7187,332020.0
2018-05-14 12:50:00,47.26,47.26,47.23,47.23,322496.0,44.7187,44.7187,44.6903,44.6903,322496.0
2018-05-14 12:55:00,47.23,47.24,47.2,47.2,365620.0,44.6903,44.6998,44.662,44.662,365620.0
2018-05-14 13:00:00,47.2,47.21,47.13,47.16,758028.0,44.662,44.6714,44.5957,44.6241,758028.0
2018-05-14 13:05:00,47.16,47.2,47.15,47.19,390112.0,44.6241,44.662,44.6147,44.6525,390112.0
2018-05-14 13:10:00,47.19,47.21,47.17,47.19,325520.0,44.6525,44.6714,44.6336,44.6525,325520.0
2018-05-14 13:15:00,47.19,47.2,47.11,47.14,643588.0,44.6525,44.662,44.5768,44.6052,643588.0
2018-05-14 13:20:00,47.14,47.16,47.11,47.12,588428.0,44.6052,44.6241,44.5768,44.5863,588428.0
2018-05-14 13:25:00,47.12,47.16,47.09,47.15,699872.0,44.5863,44.6241,44.5579,44.6147,699872.0
2018-05-14 13:30:00,47.15,47.16,47.09,47.13,594400.0,44.6147,44.6241,44.5579,44.5957,594400.0
2018-05-14 13:35:00,47.13,47.16,47.13,47.14,429740.0,44.5957,44.6241,44.5957,44.6052,429740.0
2018-05-14 13:40:00,47.13,47.15,47.12,47.13,367008.0,44.5957,44.6147,44.5863,44.5957,367008.0
2018-05-14 13:45:00,47.13,47.16,47.13,47.15,421456.0,44.5957,44.6241,44.5957,44.6147,421456.0
2018-05-14 13:50:00,47.15,47.15,47.13,47.13,389240.0,44.6147,44.6147,44.5957,44.5957,389240.0
2018-05-14 13:55:00,47.13,47.14,47.11,47.12,431916.0,44.5957,44.6052,44.5768,44.5863,431916.0
2018-05-14 14:00:00,47.12,47.13,47.08,47.1,420616.0,44.5863,44.5957,44.5484,44.5673,420616.0
2018-05-14 14:05:00,47.1,47.12,47.03,47.03,650776.0,44.5673,44.5863,44.5011,44.5011,650776.0
2018-05-14 14:10:00,47.03,47.05,46.99,47.01,834872.0,44.5011,44.52,44.4633,44.4822,834872.0
2018-05-14 14:15:00,47.01,47.02,46.98,47.01,536388.0,44.4822,44.4916,44.4538,44.4822,536388.0
2018-05-14 14:20:00,47.01,47.06,46.99,47.06,551404.0,44.4822,44.5295,44.4633,44.5295,551404.0
2018-05-14 14:25:00,47.05,47.09,47.04,47.07,478856.0,44.52,44.5579,44.5106,44.539,478856.0
2018-05-14 14:30:00,47.07,47.1,47.07,47.09,373332.0,44.539,44.5673,44.539,44.5579,373332.0
2018-05-14 14:35:00,47.09,47.11,47.09,47.1,382600.0,44.5579,44.5768,44.5579,44.5673,382600.0
2018-05-14 14:40:00,47.1,47.1,47.05,47.07,469984.0,44.5673,44.5673,44.52,44.539,469984.0
2018-05-14 14:45:00,47.07,47.07,47.03,47.04,449700.0,44.539,44.539,44.5011,44.5106,449700.0
2018-05-14 14:50:00,47.04,47.1,47.03,47.09,398800.0,44.5106,44.5673,44.5011,44.5579,398800.0
2018-05-14 14:55:00,47.09,47.11,47.09,47.09,489596.0,44.5579,44.5768,44.5579,44.5579,489596.0
2018-05-14 15:00:00,47.09,47.11,47.07,47.08,444868.0,44.5579,44.5768,44.539,44.5484,444868.0
2018-05-14 15:05:00,47.08,47.1,47.06,47.1,410140.0,44.5484,44.5673,44.5295,44.5673,410140.0
2018-05-14 15:10:00,47.1,47.14,47.1,47.11,645852.0,44.5673,44.6052,44.5673,44.5768,645852.0
2018-05-14 15:15:00,47.11,47.11,47.07,47.08,497124.0,44.5768,44.5768,44.539,44.5484,497124.0
2018-05-14 15:20:00,47.08,47.11,47.07,47.1,376560.0,44.5484,44.5768,44.539,44.5673,376560.0
2018-05-14 15:25:00,47.1,47.13,47.09,47.1,689976.0,44.5673,44.5957,44.5579,44.5673,689976.0
2018-05-14 15:30:00,47.1,47.12,47.05,47.05,740920.0,44.5673,44.5863,44.52,44.52,740920.0
2018-05-14 15:35:00,47.05,47.07,47.05,47.05,554152.0,44.52,44.539,44.52,44.52,554152.0
2018-05-14 15:40:00,47.05,47.06,47.02,47.04,866272.0,44.52,44.5295,44.4916,44.5106,866272.0
2018-05-14 15:45:00,47.04,47.04,46.99,47.03,1218044.0,44.5106,44.5106,44.4633,44.5011,1218044.0
2018-05-14 15:50:00,47.03,47.06,46.97,46.97,1450892.0,44.5011,44.5295,44.4443,44.4443,1450892.0
2018-05-14 15:55:00,46.97,47.05,46.97,47.04,2448912.0,44.4443,44.52,44.4443,44.5106,2448912.0
2018-05-15 09:30:00,46.7,46.72,46.56,46.64,4780920.0,44.1888,44.2078,44.0564,44.1321,4780920.0
2018-05-15 09:35:00,46.63,46.71,46.6,46.6,2048836.0,44.1226,44.1983,44.0942,44.0942,2048836.0
2018-05-15 09:40:00,46.6,46.62,46.41,46.54,2767008.0,44.0942,44.1132,43.9144,44.0375,2767008.0
2018-05-15 09:45:00,46.54,46.54,46.43,46.53,1725208.0,44.0375,44.0375,43.9334,44.028,1725208.0
2018-05-15 09:50:00,46.53,46.59,46.5,46.55,1425516.0,44.028,44.0848,43.9996,44.0469,1425516.0
2018-05-15 09:55:00,46.55,46.55,46.45,46.52,1381408.0,44.0469,44.0469,43.9523,44.0185,1381408.0
2018-05-15 10:00:00,46.52,46.59,46.48,46.52,1242788.0,44.0185,44.0848,43.9807,44.0185,1242788.0
2018-05-15 10:05:00,46.52,46.59,46.51,46.58,999660.0,44.0185,44.0848,44.0091,44.0753,999660.0
2018-05-15 10:10:00,46.58,46.6,46.54,46.58,1113152.0,44.0753,44.0942,44.0375,44.0753,1113152.0
2018-05-15 10:15:00,46.57,46.64,46.52,46.63,1477300.0,44.0658,44.1321,44.0185,44.1226,1477300.0
2018-05-15 10:20:00,46.63,46.65,46.58,46.61,939628.0,44.1226,44.1415,44.0753,44.1037,939628.0
2018-05-15 10:25:00,46.61,46.65,46.61,46.62,682060.0,44.1037,44.1415,44.1037,44.1132,682060.0
2018-05-15 10:30:00,46.62,46.73,46.6,46.71,1122876.0,44.1132,44.2172,44.0942,44.1983,1122876.0
2018-05-15 10:35:00,46.72,46.77,46.71,46.72,1370408.0,44.2078,44.2551,44.1983,44.2078,1370408.0
2018-05-15 10:40:00,46.72,46.73,46.66,46.68,1038056.0,44.2078,44.2172,44.151,44.1699,1038056.0
2018-05-15 10:45:00,46.68,46.69,46.57,46.6,848128.0,44.1699,44.1794,44.0658,44.0942,848128.0
2018-05-15 10:50:00,46.6,46.62,46.53,46.53,781220.0,44.0942,44.1132,44.028,44.028,781220.0
2018-05-15 10:55:00,46.53,46.56,46.5,46.52,1173688.0,44.028,44.0564,43.9996,44.0185,1173688.0
2018-05-15 11:00:00,46.52,46.6,46.51,46.52,819976.0,44.0185,44.0942,44.0091,44.0185,819976.0
2018-05-15 11:05:00,46.52,46.57,46.48,46.51,877836.0,44.0185,44.0658,43.9807,44.0091,877836.0
2018-05-15 11:10:00,46.51,46.51,46.44,46.46,836648.0,44.0091,44.0091,43.9428,43.9618,836648.0
2018-05-15 11:15:00,46.45,46.56,46.45,46.56,825796.0,43.9523,44.0564,43.9523,44.0564,825796.0
2018-05-15 11:20:00,46.56,46.58,46.52,46.55,583308.0,44.0564,44.0753,44.0185,44.0469,583308.0
2018-05-15 11:25:00,46.54,46.54,46.47,46.49,752476.0,44.0375,44.0375,43.9712,43.9901,752476.0
2018-05-15 11:30:00,46.49,46.52,46.48,46.49,651960.0,43.9901,44.0185,43.9807,43.9901,651960.0
2018-05-15 11:35:00,46.49,46.53,46.48,46.52,491320.0,43.9901,44.028,43.9807,44.0185,491320.0
2018-05-15 11:40:00,46.52,46.56,46.48,46.56,639956.0,44.0185,44.0564,43.9807,44.0564,639956.0
2018-05-15 11:45:00,46.56,46.61,46.54,46.61,723772.0,44.0564,44.1037,44.0375,44.1037,723772.0
2018-05-15 11:50:00,46.61,46.62,46.57,46.59,543716.0,44.1037,44.1132,44.0658,44.0848,543716.0
2018-05-15 11:55:00,46.59,46.62,46.5,46.52,683892.0,44.0848,44.1132,43.9996,44.0185,683892.0
2018-05-15 12:00:00,46.52,46.55,46.49,46.52,725952.0,44.0185,44.0469,43.9901,44.0185,725952.0
2018-05-15 12:05:00,46.51,46.54,46.47,46.54,657344.0,44.0091,44.0375,43.9712,44.0375,657344.0
2018-05-15 12:10:00,46.53,46.53,46.46,46.51,651260.0,44.028,44.028,43.9618,44.0091,651260.0
2018-05-15 12:15:00,46.51,46.52,46.48,46.49,459376.0,44.0091,44.0185,43.9807,43.9901,459376.0
2018-05-15 12:20:00,46.49,46.51,46.46,46.49,441364.0,43.9901,44.0091,43.9618,43.9901,441364.0
2018-05-15 12:25:00,46.48,46.53,46.48,46.52,445256.0,43.9807,44.028,43.9807,44.0185,445256.0
2018-05-15 12:30:00,46.51,46.57,46.5,46.55,616820.0,44.0091,44.0658,43.9996,44.0469,616820.0
2018-05-15 12:35:00,46.54,46.55,46.51,46.53,411632.0,44.0375,44.0469,44.0091,44.028,411632.0
2018-05-15 12:40:00,46.53,46.55,46.5,46.54,563876.0,44.028,44.0469,43.9996,44.0375,563876.0
2018-05-15 12:45:00,46.54,46.6,46.53,46.58,979744.0,44.0375,44.0942,44.028,44.0753,979744.0
2018-05-15 12:50:00,46.58,46.59,46.53,46.53,578656.0,44.0753,44.0848,44.028,44.028,578656.0
2018-05-15 12:55:00,46.54,46.6,46.5,46.51,795640.0,44.0375,44.0942,43.9996,44.0091,795640.0
2018-05-15 13:00:00,46.51,46.52,46.45,46.47,780560.0,44.0091,44.0185,43.9523,43.9712,780560.0
2018-05-15 13:05:00,46.47,46.49,46.42,46.45,911944.0,43.9712,43.9901,43.9239,43.9523,911944.0
2018-05-15 13:10:00,46.45,46.46,46.42,46.44,442764.0,43.9523,43.9618,43.9239,43.9428,442764.0
2018-05-15 13:15:00,46.44,46.45,46.4,46.44,623092.0,43.9428,43.9523,43.905,43.9428,623092.0
2018-05-15 13:20:00,46.44,46.48,46.4,46.43,727032.0,43.9428,43.9807,43.905,43.9334,727032.0
2018-05-15 13:25:00,46.42,46.46,46.42,46.43,520628.0,43.9239,43.9618,43.9239,43.9334,520628.0
2018-05-15 13:30:00,46.43,46.45,46.4,46.42,603532.0,43.9334,43.9523,43.905,43.9239,603532.0
2018-05-15 13:35:00,46.42,46.44,46.39,46.41,538008.0,43.9239,43.9428,43.8955,43.9144,538008.0
2018-05-15 13:40:00,46.41,46.43,46.38,46.42,460584.0,43.9144,43.9334,43.8861,43.9239,460584.0
2018-05-15 13:45:00,46.42,46.44,46.41,46.43,532120.0,43.9239,43.9428,43.9144,43.9334,532120.0
2018-05-15 13:50:00,46.43,46.44,46.4,46.41,409620.0,43.9334,43.9428,43.905,43.9144,409620.0
2018-05-15 13:55:00,46.41,46.41,46.27,46.31,1669812.0,43.9144,43.9144,43.782,43.8198,1669812.0
2018-05-15 14:00:00,46.31,46.36,46.28,46.36,1027088.0,43.8198,43.8671,43.7914,43.8671,1027088.0
2018-05-15 14:05:00,46.35,46.39,46.34,46.38,832588.0,43.8577,43.8955,43.8482,43.8861,832588.0
2018-05-15 14:10:00,46.38,46.43,46.37,46.4,737972.0,43.8861,43.9334,43.8766,43.905,737972.0
2018-05-15 14:15:00,46.4,46.46,46.4,46.43,650900.0,43.905,43.9618,43.905,43.9334,650900.0
2018-05-15 14:20:00,46.44,46.47,46.4,46.41,843996.0,43.9428,43.9712,43.905,43.9144,843996.0
2018-05-15 14:25:00,46.41,46.49,46.33,46.44,1022484.0,43.9144,43.9901,43.8387,43.9428,1022484.0
2018-05-15 14:30:00,46.44,46.53,46.43,46.51,898076.0,43.9428,44.028,43.9334,44.0091,898076.0
2018-05-15 14:35:00,46.51,46.55,46.49,46.5,849540.0,44.0091,44.0469,43.9901,43.9996,849540.0
2018-05-15 14:40:00,46.5,46.52,46.47,46.49,478272.0,43.9996,44.0185,43.9712,43.9901,478272.0
2018-05-15 14:45:00,46.5,46.5,46.43,46.45,702016.0,43.9996,43.9996,43.9334,43.9523,702016.0
2018-05-15 14:50:00,46.45,46.47,46.43,46.46,420116.0,43.9523,43.9712,43.9334,43.9618,420116.0
2018-05-15 14:55:00,46.46,46.46,46.39,46.41,743420.0,43.9618,43.9618,43.8955,43.9144,743420.0
2018-05-15 15:00:00,46.42,46.47,46.41,46.46,529484.0,43.9239,43.9712,43.9144,43.9618,529484.0
2018-05-15 15:05:00,46.46,46.48,46.45,46.45,529964.0,43.9618,43.9807,43.9523,43.9523,529964.0
2018-05-15 15:10:00,46.45,46.48,46.43,46.46,600056.0,43.9523,43.9807,43.9334,43.9618,600056.0
2018-05-15 15:15:00,46.46,46.48,46.44,46.46,611088.0,43.9618,43.9807,43.9428,43.9618,611088.0
2018-05-15 15:20:00,46.46,46.48,46.42,46.42,570272.0,43.9618,43.9807,43.9239,43.9239,570272.0
2018-05-15 15:25:00,46.42,46.46,46.4,46.45,623736.0,43.9239,43.9618,43.905,43.9523,623736.0
2018-05-15 15:30:00,46.45,46.48,46.41,46.46,867568.0,43.9523,43.9807,43.9144,43.9618,867568.0
2018-05-15 15:35:00,46.47,46.51,46.47,46.5,671808.0,43.9712,44.0091,43.9712,43.9996,671808.0
2018-05-15 15:40:00,46.49,46.51,46.46,46.5,675964.0,43.9901,44.0091,43.9618,43.9996,675964.0
2018-05-15 15:45:00,46.5,46.51,46.46,46.49,807168.0,43.9996,44.0091,43.9618,43.9901,807168.0
2018-05-15 15:50:00,46.49,46.58,46.49,46.56,1554076.0,43.9901,44.0753,43.9901,44.0564,1554076.0
2018-05-15 15:55:00,46.56,46.62,46.52,46.6,2890672.0,44.0564,44.1132,44.0185,44.0942,2890672.0
2018-05-16 09:30:00,46.52,46.61,46.5,46.53,2193764.0,44.0185,44.1037,43.9996,44.028,2193764.0
2018-05-16 09:35:00,46.54,46.68,46.54,46.68,1711256.0,44.0375,44.1699,44.0375,44.1699,1711256.0
2018-05-16 09:40:00,46.68,46.68,46.5,46.51,1824508.0,44.1699,44.1699,43.9996,44.0091,1824508.0
2018-05-16 09:45:00,46.51,46.64,46.51,46.62,1116624.0,44.0091,44.1321,44.0091,44.1132,1116624.0
2018-05-16 09:50:00,46.63,46.7,46.61,46.67,1335448.0,44.1226,44.1888,44.1037,44.1605,1335448.0
2018-05-16 09:55:00,46.68,46.77,46.68,46.75,1341576.0,44.1699,44.2551,44.1699,44.2362,1341576.0
2018-05-16 10:00:00,46.75,46.81,46.74,46.76,1478656.0,44.2362,44.2929,44.2267,44.2456,1478656.0
2018-05-16 10:05:00,46.76,46.84,46.76,46.79,1546452.0,44.2456,44.3213,44.2456,44.274,1546452.0
2018-05-16 10:10:00,46.79,46.83,46.71,46.83,1361736.0,44.274,44.3119,44.1983,44.3119,1361736.0
2018-05-16 10:15:00,46.83,46.89,46.8,46.88,1199572.0,44.3119,44.3686,44.2835,44.3592,1199572.0
2018-05-16 10:20:00,46.88,46.92,46.82,46.9,1099164.0,44.3592,44.397,44.3024,44.3781,1099164.0
2018-05-16 10:25:00,46.89,46.93,46.88,46.91,931160.0,44.3686,44.4065,44.3592,44.3876,931160.0
2018-05-16 10:30:00,46.92,46.98,46.92,46.96,1306560.0,44.397,44.4538,44.397,44.4349,1306560.0
2018-05-16 10:35:00,46.96,47.0,46.96,46.99,1216940.0,44.4349,44.4727,44.4349,44.4633,1216940.0
2018-05-16 10:40:00,46.99,47.03,46.98,47.02,1347156.0,44.4633,44.5011,44.4538,44.4916,1347156.0
2018-05-16 10:45:00,47.02,47.06,47.0,47.05,1101488.0,44.4916,44.5295,44.4727,44.52,1101488.0
2018-05-16 10:50:00,47.05,47.1,46.99,47.02,1469312.0,44.52,44.5673,44.4633,44.4916,1469312.0
2018-05-16 10:55:00,47.02,47.03,46.95,46.97,1363240.0,44.4916,44.5011,44.4254,44.4443,1363240.0
2018-05-16 11:00:00,46.97,46.97,46.91,46.95,971932.0,44.4443,44.4443,44.3876,44.4254,971932.0
2018-05-16 11:05:00,46.95,46.97,46.91,46.93,848532.0,44.4254,44.4443,44.3876,44.4065,848532.0
2018-05-16 11:10:00,46.93,46.95,46.87,46.89,934304.0,44.4065,44.4254,44.3497,44.3686,934304.0
2018-05-16 11:15:00,46.89,46.92,46.85,46.92,700760.0,44.3686,44.397,44.3308,44.397,700760.0
2018-05-16 11:20:00,46.92,46.94,46.84,46.85,1026204.0,44.397,44.4159,44.3213,44.3308,1026204.0
2018-05-16 11:25:00,46.85,46.86,46.77,46.82,1107724.0,44.3308,44.3402,44.2551,44.3024,1107724.0
2018-05-16 11:30:00,46.82,46.87,46.82,46.87,590552.0,44.3024,44.3497,44.3024,44.3497,590552.0
2018-05-16 11:35:00,46.87,46.88,46.85,46.86,489912.0,44.3497,44.3592,44.3308,44.3402,489912.0
2018-05-16 11:40:00,46.86,46.88,46.85,46.88,474136.0,44.3402,44.3592,44.3308,44.3592,474136.0
2018-05-16 11:45:00,46.88,46.9,46.85,46.88,511136.0,44.3592,44.3781,44.3308,44.3592,511136.0
2018-05-16 11:50:00,46.88,46.91,46.86,46.9,430132.0,44.3592,44.3876,44.3402,44.3781,430132.0
2018-05-16 11:55:00,46.9,46.97,46.9,46.97,635812.0,44.3781,44.4443,44.3781,44.4443,635812.0
2018-05-16 12:00:00,46.97,47.01,46.96,46.96,813020.0,44.4443,44.4822,44.4349,44.4349,813020.0
2018-05-16 12:05:00,46.96,47.02,46.95,47.0,695644.0,44.4349,44.4916,44.4254,44.4727,695644.0
2018-05-16 12:10:00,47.0,47.06,47.0,47.04,838768.0,44.4727,44.5295,44.4727,44.5106,838768.0
2018-05-16 12:15:00,47.05,47.06,47.02,47.04,469068.0,44.52,44.5295,44.4916,44.5106,469068.0
2018-05-16 12:20:00,47.04,47.04,46.98,46.99,582964.0,44.5106,44.5106,44.4538,44.4633,582964.0
2018-05-16 12:25:00,46.99,47.02,46.98,47.01,448376.0,44.4633,44.4916,44.4538,44.4822,448376.0
2018-05-16 12:30:00,47.01,47.07,47.0,47.05,606352.0,44.4822,44.539,44.4727,44.52,606352.0
2018-05-16 12:35:00,47.05,47.06,47.01,47.04,512264.0,44.52,44.5295,44.4822,44.5106,512264.0
2018-05-16 12:40:00,47.03,47.05,47.0,47.01,372528.0,44.5011,44.52,44.4727,44.4822,372528.0
2018-05-16 12:45:00,47.02,47.02,46.98,46.99,413252.0,44.4916,44.4916,44.4538,44.4633,413252.0
2018-05-16 12:50:00,46.99,47.05,46.99,47.02,442160.0,44.4633,44.52,44.4633,44.4916,442160.0
2018-05-16 12:55:00,47.02,47.03,47.0,47.02,329200.0,44.4916,44.5011,44.4727,44.4916,329200.0
2018-05-16 13:00:00,47.02,47.05,47.01,47.05,340064.0,44.4916,44.52,44.4822,44.52,340064.0
2018-05-16 13:05:00,47.05,47.05,47.0,47.01,348472.0,44.52,44.52,44.4727,44.4822,348472.0
2018-05-16 13:10:00,47.01,47.02,46.98,47.01,389612.0,44.4822,44.4916,44.4538,44.4822,389612.0
2018-05-16 13:15:00,47.01,47.03,46.99,47.0,322652.0,44.4822,44.5011,44.4633,44.4727,322652.0
2018-05-16 13:20:00,46.99,47.02,46.96,46.97,589808.0,44.4633,44.4916,44.4349,44.4443,589808.0
2018-05-16 13:25:00,46.96,46.99,46.96,46.98,304500.0,44.4349,44.4633,44.4349,44.4538,304500.0
2018-05-16 13:30:00,46.98,47.02,46.98,46.99,480668.0,44.4538,44.4916,44.4538,44.4633,480668.0
2018-05-16 13:35:00,46.99,47.02,46.99,47.02,244204.0,44.4633,44.4916,44.4633,44.4916,244204.0
2018-05-16 13:40:00,47.02,47.03,46.98,46.99,397472.0,44.4916,44.5011,44.4538,44.4633,397472.0
2018-05-16 13:45:00,46.99,47.0,46.96,46.99,478360.0,44.4633,44.4727,44.4349,44.4633,478360.0
2018-05-16 13:50:00,46.99,47.02,46.99,47.02,423364.0,44.4633,44.4916,44.4633,44.4916,423364.0
2018-05-16 13:55:00,47.02,47.05,47.0,47.03,530204.0,44.4916,44.52,44.4727,44.5011,530204.0
2018-05-16 14:00:00,47.02,47.08,47.02,47.06,469768.0,44.4916,44.5484,44.4916,44.5295,469768.0
2018-05-16 14:05:00,47.06,47.07,47.02,47.04,482504.0,44.5295,44.539,44.4916,44.5106,482504.0
2018-05-16 14:10:00,47.04,47.05,46.99,47.01,389756.0,44.5106,44.52,44.4633,44.4822,389756.0
2018-05-16 14:15:00,47.01,47.05,46.99,47.03,397156.0,44.4822,44.52,44.4633,44.5011,397156.0
2018-05-16 14:20:00,47.03,47.04,47.0,47.02,315088.0,44.5011,44.5106,44.4727,44.4916,315088.0
2018-05-16 14:25:00,47.01,47.04,47.0,47.04,317796.0,44.4822,44.5106,44.4727,44.5106,317796.0
2018-05-16 14:30:00,47.04,47.05,47.02,47.04,306180.0,44.5106,44.52,44.4916,44.5106,306180.0
2018-05-16 14:35:00,47.04,47.06,47.03,47.05,365568.0,44.5106,44.5295,44.5011,44.52,365568.0
2018-05-16 14:40:00,47.06,47.08,47.05,47.05,466108.0,44.5295,44.5484,44.52,44.52,466108.0
2018-05-16 14:45:00,47.05,47.06,47.03,47.05,347320.0,44.52,44.5295,44.5011,44.52,347320.0
2018-05-16 14:50:00,47.04,47.08,47.04,47.08,400268.0,44.5106,44.5484,44.5106,44.5484,400268.0
2018-05-16 14:55:00,47.07,47.12,47.07,47.1,665088.0,44.539,44.5863,44.539,44.5673,665088.0
2018-05-16 15:00:00,47.1,47.1,47.03,47.04,729608.0,44.5673,44.5673,44.5011,44.5106,729608.0
2018-05-16 15:05:00,47.04,47.05,47.01,47.02,626784.0,44.5106,44.52,44.4822,44.4916,626784.0
2018-05-16 15:10:00,47.02,47.05,47.01,47.01,530536.0,44.4916,44.52,44.4822,44.4822,530536.0
2018-05-16 15:15:00,47.0,47.04,47.0,47.03,457980.0,44.4727,44.5106,44.4727,44.5011,457980.0
2018-05-16 15:20:00,47.03,47.06,47.02,47.05,502200.0,44.5011,44.5295,44.4916,44.52,502200.0
2018-05-16 15:25:00,47.05,47.06,47.02,47.03,676168.0,44.52,44.5295,44.4916,44.5011,676168.0
2018-05-16 15:30:00,47.03,47.04,47.0,47.02,631732.0,44.5011,44.5106,44.4727,44.4916,631732.0
2018-05-16 15:35:00,47.02,47.02,46.96,46.98,917696.0,44.4916,44.4916,44.4349,44.4538,917696.0
2018-05-16 15:40:00,46.98,46.99,46.96,46.97,650908.0,44.4538,44.4633,44.4349,44.4443,650908.0
2018-05-16 15:45:00,46.97,46.97,46.9,46.91,1191696.0,44.4443,44.4443,44.3781,44.3876,1191696.0
2018-05-16 15:50:00,46.91,46.99,46.91,46.98,1095616.0,44.3876,44.4633,44.3876,44.4538,1095616.0
2018-05-16 15:55:00,46.98,47.05,46.95,47.05,2340188.0,44.4538,44.52,44.4254,44.52,2340188.0
2018-05-17 09:30:00,47.0,47.06,46.91,46.96,3196196.0,44.4727,44.5295,44.3876,44.4349,3196196.0
2018-05-17 09:35:00,46.97,47.03,46.87,46.92,1426264.0,44.4443,44.5011,44.3497,44.397,1426264.0
2018-05-17 09:40:00,46.92,46.93,46.82,46.84,1220312.0,44.397,44.4065,44.3024,44.3213,1220312.0
2018-05-17 09:45:00,46.83,46.91,46.82,46.91,1049132.0,44.3119,44.3876,44.3024,44.3876,1049132.0
2018-05-17 09:50:00,46.9,46.95,46.84,46.87,1064656.0,44.3781,44.4254,44.3213,44.3497,1064656.0
2018-05-17 09:55:00,46.87,46.88,46.84,46.84,573816.0,44.3497,44.3592,44.3213,44.3213,573816.0
2018-05-17 10:00:00,46.85,46.97,46.83,46.96,1059824.0,44.3308,44.4443,44.3119,44.4349,1059824.0
2018-05-17 10:05:00,46.96,47.02,46.95,47.01,861868.0,44.4349,44.4916,44.4254,44.4822,861868.0
2018-05-17 10:10:00,47.01,47.03,46.9,46.91,934952.0,44.4822,44.5011,44.3781,44.3876,934952.0
2018-05-17 10:15:00,46.91,46.99,46.89,46.98,921964.0,44.3876,44.4633,44.3686,44.4538,921964.0
2018-05-17 10:20:00,46.98,47.05,46.97,47.04,767008.0,44.4538,44.52,44.4443,44.5106,767008.0
2018-05-17 10:25:00,47.04,47.08,47.04,47.06,787328.0,44.5106,44.5484,44.5106,44.5295,787328.0
2018-05-17 10:30:00,47.06,47.1,47.04,47.1,686944.0,44.5295,44.5673,44.5106,44.5673,686944.0
2018-05-17 10:35:00,47.1,47.16,47.09,47.14,1349456.0,44.5673,44.6241,44.5579,44.6052,1349456.0
2018-05-17 10:40:00,47.14,47.19,47.12,47.12,997672.0,44.6052,44.6525,44.5863,44.5863,997672.0
2018-05-17 10:45:00,47.12,47.17,47.12,47.16,642380.0,44.5863,44.6336,44.5863,44.6241,642380.0
2018-05-17 10:50:00,47.17,47.21,47.15,47.2,772404.0,44.6336,44.6714,44.6147,44.662,772404.0
2018-05-17 10:55:00,47.2,47.23,47.19,47.22,926420.0,44.662,44.6903,44.6525,44.6809,926420.0
2018-05-17 11:00:00,47.22,47.23,47.15,47.15,901088.0,44.6809,44.6903,44.6147,44.6147,901088.0
2018-05-17 11:05:00,47.16,47.16,47.1,47.15,901600.0,44.6241,44.6241,44.5673,44.6147,901600.0
2018-05-17 11:10:00,47.14,47.19,47.14,47.18,574460.0,44.6052,44.6525,44.6052,44.643,574460.0
2018-05-17 11:15:00,47.17,47.17,47.13,47.15,438504.0,44.6336,44.6336,44.5957,44.6147,438504.0
2018-05-17 11:20:00,47.16,47.16,47.1,47.11,644048.0,44.6241,44.6241,44.5673,44.5768,644048.0
2018-05-17 11:25:00,47.11,47.12,47.07,47.09,494192.0,44.5768,44.5863,44.539,44.5579,494192.0
2018-05-17 11:30:00,47.09,47.1,47.04,47.05,519400.0,44.5579,44.5673,44.5106,44.52,519400.0
2018-05-17 11:35:00,47.05,47.06,47.01,47.04,648160.0,44.52,44.5295,44.4822,44.5106,648160.0
2018-05-17 11:40:00,47.04,47.08,47.04,47.04,523140.0,44.5106,44.5484,44.5106,44.5106,523140.0
2018-05-17 11:45:00,47.04,47.05,46.97,46.98,611688.0,44.5106,44.52,44.4443,44.4538,611688.0
2018-05-17 11:50:00,46.98,46.99,46.93,46.94,617220.0,44.4538,44.4633,44.4065,44.4159,617220.0
2018-05-17 11:55:00,46.94,46.99,46.94,46.99,643292.0,44.4159,44.4633,44.4159,44.4633,643292.0
2018-05-17 12:00:00,46.99,47.0,46.94,46.94,371460.0,44.4633,44.4727,44.4159,44.4159,371460.0
2018-05-17 12:05:00,46.94,46.97,46.91,46.95,634548.0,44.4159,44.4443,44.3876,44.4254,634548.0
2018-05-17 12:10:00,46.95,46.99,46.93,46.98,525732.0,44.4254,44.4633,44.4065,44.4538,525732.0
2018-05-17 12:15:00,46.99,47.0,46.97,46.99,427596.0,44.4633,44.4727,44.4443,44.4633,427596.0
2018-05-17 12:20:00,46.99,47.03,46.98,47.01,340204.0,44.4633,44.5011,44.4538,44.4822,340204.0
2018-05-17 12:25:00,47.01,47.02,46.96,46.98,375908.0,44.4822,44.4916,44.4349,44.4538,375908.0
2018-05-17 12:30:00,46.98,47.01,46.96,47.0,383008.0,44.4538,44.4822,44.4349,44.4727,383008.0
2018-05-17 12:35:00,47.0,47.0,46.94,46.94,393628.0,44.4727,44.4727,44.4159,44.4159,393628.0
2018-05-17 12:40:00,46.94,46.94,46.82,46.83,1611828.0,44.4159,44.4159,44.3024,44.3119,1611828.0
2018-05-17 12:45:00,46.84,46.86,46.82,46.85,658160.0,44.3213,44.3402,44.3024,44.3308,658160.0
2018-05-17 12:50:00,46.84,46.9,46.84,46.88,643820.0,44.3213,44.3781,44.3213,44.3592,643820.0
2018-05-17 12:55:00,46.88,46.91,46.86,46.88,500204.0,44.3592,44.3876,44.3402,44.3592,500204.0
2018-05-17 13:00:00,46.88,46.88,46.86,46.88,322056.0,44.3592,44.3592,44.3402,44.3592,322056.0
2018-05-17 13:05:00,46.87,46.88,46.84,46.88,297964.0,44.3497,44.3592,44.3213,44.3592,297964.0
2018-05-17 13:10:00,46.87,46.88,46.81,46.86,555496.0,44.3497,44.3592,44.2929,44.3402,555496.0
2018-05-17 13:15:00,46.86,46.9,46.86,46.88,378952.0,44.3402,44.3781,44.3402,44.3592,378952.0
2018-05-17 13:20:00,46.88,46.91,46.88,46.9,307944.0,44.3592,44.3876,44.3592,44.3781,307944.0
2018-05-17 13:25:00,46.9,46.92,46.87,46.88,291960.0,44.3781,44.397,44.3497,44.3592,291960.0
2018-05-17 13:30:00,46.9,46.9,46.87,46.88,189108.0,44.3781,44.3781,44.3497,44.3592,189108.0
2018-05-17 13:35:00,46.88,46.9,46.86,46.9,278548.0,44.3592,44.3781,44.3402,44.3781,278548.0
2018-05-17 13:40:00,46.9,46.91,46.8,46.83,441388.0,44.3781,44.3876,44.2835,44.3119,441388.0
2018-05-17 13:45:00,46.82,46.83,46.8,46.82,410720.0,44.3024,44.3119,44.2835,44.3024,410720.0
2018-05-17 13:50:00,46.82,46.84,46.76,46.78,641928.0,44.3024,44.3213,44.2456,44.2645,641928.0
2018-05-17 13:55:00,46.78,46.79,46.71,46.72,973420.0,44.2645,44.274,44.1983,44.2078,973420.0
2018-05-17 14:00:00,46.71,46.74,46.59,46.62,1199760.0,44.1983,44.2267,44.0848,44.1132,1199760.0
2018-05-17 14:05:00,46.63,46.67,46.6,46.66,878444.0,44.1226,44.1605,44.0942,44.151,878444.0
2018-05-17 14:10:00,46.66,46.68,46.64,46.66,732008.0,44.151,44.1699,44.1321,44.151,732008.0
2018-05-17 14:15:00,46.66,46.74,46.66,46.73,712120.0,44.151,44.2267,44.151,44.2172,712120.0
2018-05-17 14:20:00,46.73,46.76,46.71,46.74,733232.0,44.2172,44.2456,44.1983,44.2267,733232.0
2018-05-17 14:25:00,46.75,46.76,46.72,46.72,431980.0,44.2362,44.2456,44.2078,44.2078,431980.0
2018-05-17 14:30:00,46.73,46.76,46.72,46.75,562172.0,44.2172,44.2456,44.2078,44.2362,562172.0
2018-05-17 14:35:00,46.76,46.77,46.72,46.74,464588.0,44.2456,44.2551,44.2078,44.2267,464588.0
2018-05-17 14:40:00,46.75,46.8,46.75,46.78,474408.0,44.2362,44.2835,44.2362,44.2645,474408.0
2018-05-17 14:45:00,46.78,46.79,46.75,46.78,450136.0,44.2645,44.274,44.2362,44.2645,450136.0
2018-05-17 14:50:00,46.78,46.82,46.77,46.82,284956.0,44.2645,44.3024,44.2551,44.3024,284956.0
2018-05-17 14:55:00,46.82,46.85,46.81,46.82,364912.0,44.3024,44.3308,44.2929,44.3024,364912.0
2018-05-17 15:00:00,46.82,46.83,46.81,46.82,382380.0,44.3024,44.3119,44.2929,44.3024,382380.0
2018-05-17 15:05:00,46.82,46.83,46.78,46.82,460468.0,44.3024,44.3119,44.2645,44.3024,460468.0
2018-05-17 15:10:00,46.82,46.82,46.75,46.76,491676.0,44.3024,44.3024,44.2362,44.2456,491676.0
2018-05-17 15:15:00,46.76,46.77,46.7,46.75,577084.0,44.2456,44.2551,44.1888,44.2362,577084.0
2018-05-17 15:20:00,46.76,46.82,46.76,46.8,688804.0,44.2456,44.3024,44.2456,44.2835,688804.0
2018-05-17 15:25:00,46.8,46.82,46.73,46.75,451156.0,44.2835,44.3024,44.2172,44.2362,451156.0
2018-05-17 15:30:00,46.75,46.77,46.73,46.77,415848.0,44.2362,44.2551,44.2172,44.2551,415848.0
2018-05-17 15:35:00,46.77,46.77,46.74,46.75,403196.0,44.2551,44.2551,44.2267,44.2362,403196.0
2018-05-17 15:40:00,46.75,46.82,46.72,46.8,713312.0,44.2362,44.3024,44.2078,44.2835,713312.0
2018-05-17 15:45:00,46.8,46.84,46.77,46.84,918248.0,44.2835,44.3213,44.2551,44.3213,918248.0
2018-05-17 15:50:00,46.84,46.85,46.75,46.77,1074160.0,44.3213,44.3308,44.2362,44.2551,1074160.0
2018-05-17 15:55:00,46.77,46.8,46.71,46.73,1987432.0,44.2551,44.2835,44.1983,44.2172,1987432.0
2018-05-18 09:30:00,46.78,46.84,46.67,46.7,5910324.0,44.2645,44.3213,44.1605,44.1888,5910324.0
2018-05-18 09:35:00,46.7,46.71,46.62,46.67,1549924.0,44.1888,44.1983,44.1132,44.1605,1549924.0
2018-05-18 09:40:00,46.66,46.77,46.64,46.74,977156.0,44.151,44.2551,44.1321,44.2267,977156.0
2018-05-18 09:45:00,46.73,46.83,46.7,46.8,1146328.0,44.2172,44.3119,44.1888,44.2835,1146328.0
2018-05-18 09:50:00,46.81,46.81,46.67,46.67,1106936.0,44.2929,44.2929,44.1605,44.1605,1106936.0
2018-05-18 09:55:00,46.68,46.7,46.65,46.68,677320.0,44.1699,44.1888,44.1415,44.1699,677320.0
2018-05-18 10:00:00,46.68,46.74,46.63,46.68,931096.0,44.1699,44.2267,44.1226,44.1699,931096.0
2018-05-18 10:05:00,46.68,46.73,46.62,46.72,999440.0,44.1699,44.2172,44.1132,44.2078,999440.0
2018-05-18 10:10:00,46.71,46.81,46.7,46.81,1520540.0,44.1983,44.2929,44.1888,44.2929,1520540.0
2018-05-18 10:15:00,46.81,46.92,46.79,46.91,1634088.0,44.2929,44.397,44.274,44.3876,1634088.0
2018-05-18 10:20:00,46.91,46.96,46.9,46.94,1397988.0,44.3876,44.4349,44.3781,44.4159,1397988.0
2018-05-18 10:25:00,46.94,46.94,46.85,46.87,1008752.0,44.4159,44.4159,44.3308,44.3497,1008752.0
2018-05-18 10:30:00,46.87,46.87,46.71,46.74,1497292.0,44.3497,44.3497,44.1983,44.2267,1497292.0
2018-05-18 10:35:00,46.73,46.76,46.65,46.73,1375260.0,44.2172,44.2456,44.1415,44.2172,1375260.0
2018-05-18 10:40:00,46.73,46.74,46.67,46.7,858216.0,44.2172,44.2267,44.1605,44.1888,858216.0
2018-05-18 10:45:00,46.71,46.77,46.68,46.76,753428.0,44.1983,44.2551,44.1699,44.2456,753428.0
2018-05-18 10:50:00,46.75,46.8,46.74,46.74,705864.0,44.2362,44.2835,44.2267,44.2267,705864.0
2018-05-18 10:55:00,46.74,46.75,46.68,46.73,773268.0,44.2267,44.2362,44.1699,44.2172,773268.0
2018-05-18 11:00:00,46.73,46.81,46.72,46.79,901688.0,44.2172,44.2929,44.2078,44.274,901688.0
2018-05-18 11:05:00,46.79,46.86,46.79,46.84,788092.0,44.274,44.3402,44.274,44.3213,788092.0
2018-05-18 11:10:00,46.84,46.85,46.8,46.82,622180.0,44.3213,44.3308,44.2835,44.3024,622180.0
2018-05-18 11:15:00,46.81,46.88,46.78,46.87,539948.0,44.2929,44.3592,44.2645,44.3497,539948.0
2018-05-18 11:20:00,46.87,46.9,46.84,46.87,450528.0,44.3497,44.3781,44.3213,44.3497,450528.0
2018-05-18 11:25:00,46.87,46.88,46.83,46.85,569372.0,44.3497,44.3592,44.3119,44.3308,569372.0
2018-05-18 11:30:00,46.86,46.91,46.83,46.83,419944.0,44.3402,44.3876,44.3119,44.3119,419944.0
2018-05-18 11:35:00,46.84,46.91,46.83,46.9,503876.0,44.3213,44.3876,44.3119,44.3781,503876.0
2018-05-18 11:40:00,46.91,46.94,46.88,46.92,932468.0,44.3876,44.4159,44.3592,44.397,932468.0
2018-05-18 11:45:00,46.91,46.91,46.82,46.82,596956.0,44.3876,44.3876,44.3024,44.3024,596956.0
2018-05-18 11:50:00,46.82,46.88,46.81,46.87,586004.0,44.3024,44.3592,44.2929,44.3497,586004.0
2018-05-18 11:55:00,46.87,46.88,46.83,46.85,393572.0,44.3497,44.3592,44.3119,44.3308,393572.0
2018-05-18 12:00:00,46.85,46.85,46.78,46.78,559024.0,44.3308,44.3308,44.2645,44.2645,559024.0
2018-05-18 12:05:00,46.78,46.82,46.77,46.8,507104.0,44.2645,44.3024,44.2551,44.2835,507104.0
2018-05-18 12:10:00,46.81,46.83,46.78,46.79,302988.0,44.2929,44.3119,44.2645,44.274,302988.0
2018-05-18 12:15:00,46.8,46.86,46.78,46.85,391292.0,44.2835,44.3402,44.2645,44.3308,391292.0
2018-05-18 12:20:00,46.86,46.87,46.84,46.86,458144.0,44.3402,44.3497,44.3213,44.3402,458144.0
2018-05-18 12:25:00,46.87,46.88,46.82,46.84,440808.0,44.3497,44.3592,44.3024,44.3213,440808.0
2018-05-18 12:30:00,46.84,46.85,46.82,46.84,325380.0,44.3213,44.3308,44.3024,44.3213,325380.0
2018-05-18 12:35:00,46.84,46.84,46.78,46.81,304388.0,44.3213,44.3213,44.2645,44.2929,304388.0
2018-05-18 12:40:00,46.81,46.86,46.81,46.86,377932.0,44.2929,44.3402,44.2929,44.3402,377932.0
2018-05-18 12:45:00,46.85,46.87,46.85,46.85,243612.0,44.3308,44.3497,44.3308,44.3308,243612.0
2018-05-18 12:50:00,46.85,46.86,46.8,46.81,418020.0,44.3308,44.3402,44.2835,44.2929,418020.0
2018-05-18 12:55:00,46.82,46.84,46.8,46.84,371076.0,44.3024,44.3213,44.2835,44.3213,371076.0
2018-05-18 13:00:00,46.84,46.84,46.78,46.79,298588.0,44.3213,44.3213,44.2645,44.274,298588.0
2018-05-18 13:05:00,46.8,46.83,46.79,46.82,214724.0,44.2835,44.3119,44.274,44.3024,214724.0
2018-05-18 13:10:00,46.82,46.84,46.79,46.83,308424.0,44.3024,44.3213,44.274,44.3119,308424.0
2018-05-18 13:15:00,46.83,46.86,46.83,46.85,279384.0,44.3119,44.3402,44.3119,44.3308,279384.0
2018-05-18 13:20:00,46.85,46.87,46.84,46.86,415328.0,44.3308,44.3497,44.3213,44.3402,415328.0
2018-05-18 13:25:00,46.86,46.86,46.84,46.84,264812.0,44.3402,44.3402,44.3213,44.3213,264812.0
2018-05-18 13:30:00,46.85,46.85,46.77,46.78,579712.0,44.3308,44.3308,44.2551,44.2645,579712.0
2018-05-18 13:35:00,46.78,46.78,46.75,46.77,509488.0,44.2645,44.2645,44.2362,44.2551,509488.0
2018-05-18 13:40:00,46.76,46.77,46.71,46.72,521248.0,44.2456,44.2551,44.1983,44.2078,521248.0
2018-05-18 13:45:00,46.72,46.73,46.67,46.7,751736.0,44.2078,44.2172,44.1605,44.1888,751736.0
2018-05-18 13:50:00,46.7,46.72,46.69,46.71,402608.0,44.1888,44.2078,44.1794,44.1983,402608.0
2018-05-18 13:55:00,46.71,46.74,46.69,46.7,501288.0,44.1983,44.2267,44.1794,44.1888,501288.0
2018-05-18 14:00:00,46.7,46.7,46.67,46.67,311940.0,44.1888,44.1888,44.1605,44.1605,311940.0
2018-05-18 14:05:00,46.67,46.71,46.67,46.71,504324.0,44.1605,44.1983,44.1605,44.1983,504324.0
2018-05-18 14:10:00,46.71,46.72,46.68,46.69,392820.0,44.1983,44.2078,44.1699,44.1794,392820.0
2018-05-18 14:15:00,46.69,46.73,46.65,46.71,367316.0,44.1794,44.2172,44.1415,44.1983,367316.0
2018-05-18 14:20:00,46.71,46.73,46.7,46.72,324420.0,44.1983,44.2172,44.1888,44.2078,324420.0
2018-05-18 14:25:00,46.72,46.72,46.7,46.71,233692.0,44.2078,44.2078,44.1888,44.1983,233692.0
2018-05-18 14:30:00,46.71,46.71,46.67,46.68,366716.0,44.1983,44.1983,44.1605,44.1699,366716.0
2018-05-18 14:35:00,46.69,46.72,46.68,46.71,308788.0,44.1794,44.2078,44.1699,44.1983,308788.0
2018-05-18 14:40:00,46.72,46.73,46.7,46.7,292068.0,44.2078,44.2172,44.1888,44.1888,292068.0
2018-05-18 14:45:00,46.7,46.72,46.69,46.71,252584.0,44.1888,44.2078,44.1794,44.1983,252584.0
2018-05-18 14:50:00,46.71,46.72,46.7,46.72,257500.0,44.1983,44.2078,44.1888,44.2078,257500.0
2018-05-18 14:55:00,46.72,46.73,46.7,46.72,380940.0,44.2078,44.2172,44.1888,44.2078,380940.0
2018-05-18 15:00:00,46.72,46.73,46.67,46.67,384652.0,44.2078,44.2172,44.1605,44.1605,384652.0
2018-05-18 15:05:00,46.67,46.7,46.67,46.7,388604.0,44.1605,44.1888,44.1605,44.1888,388604.0
2018-05-18 15:10:00,46.7,46.71,46.68,46.69,360428.0,44.1888,44.1983,44.1699,44.1794,360428.0
2018-05-18 15:15:00,46.69,46.69,46.68,46.69,368068.0,44.1794,44.1794,44.1699,44.1794,368068.0
2018-05-18 15:20:00,46.69,46.71,46.67,46.68,417144.0,44.1794,44.1983,44.1605,44.1699,417144.0
2018-05-18 15:25:00,46.68,46.68,46.63,46.66,689080.0,44.1699,44.1699,44.1226,44.151,689080.0
2018-05-18 15:30:00,46.66,46.67,46.63,46.63,475980.0,44.151,44.1605,44.1226,44.1226,475980.0
2018-05-18 15:35:00,46.64,46.66,46.63,46.65,679084.0,44.1321,44.151,44.1226,44.1415,679084.0
2018-05-18 15:40:00,46.66,46.67,46.63,46.63,658216.0,44.151,44.1605,44.1226,44.1226,658216.0
2018-05-18 15:45:00,46.63,46.64,46.58,46.6,1291320.0,44.1226,44.1321,44.0753,44.0942,1291320.0
2018-05-18 15:50:00,46.6,46.63,46.53,46.59,1762036.0,44.0942,44.1226,44.028,44.0848,1762036.0
2018-05-18 15:55:00,46.59,46.63,46.57,46.57,2171052.0,44.0848,44.1226,44.0658,44.0658,2171052.0
2018-05-21 09:30:00,47.0,47.2,46.98,47.14,4011476.0,44.4727,44.662,44.4538,44.6052,4011476.0
2018-05-21 09:35:00,47.13,47.27,47.12,47.26,2632632.0,44.5957,44.7282,44.5863,44.7187,2632632.0
2018-05-21 09:40:00,47.26,47.31,47.16,47.3,2000528.0,44.7187,44.766,44.6241,44.7566,2000528.0
2018-05-21 09:45:00,47.29,47.32,47.22,47.23,1556044.0,44.7471,44.7755,44.6809,44.6903,1556044.0
2018-05-21 09:50:00,47.23,47.25,47.19,47.19,1291444.0,44.6903,44.7093,44.6525,44.6525,1291444.0
2018-05-21 09:55:00,47.19,47.25,47.16,47.25,1646540.0,44.6525,44.7093,44.6241,44.7093,1646540.0
2018-05-21 10:00:00,47.25,47.32,47.23,47.28,1769712.0,44.7093,44.7755,44.6903,44.7377,1769712.0
2018-05-21 10:05:00,47.27,47.29,47.23,47.26,1490516.0,44.7282,44.7471,44.6903,44.7187,1490516.0
2018-05-21 10:10:00,47.26,47.27,47.21,47.25,860980.0,44.7187,44.7282,44.6714,44.7093,860980.0
2018-05-21 10:15:00,47.24,47.26,47.16,47.17,1073796.0,44.6998,44.7187,44.6241,44.6336,1073796.0
2018-05-21 10:20:00,47.17,47.19,47.12,47.14,1153980.0,44.6336,44.6525,44.5863,44.6052,1153980.0
2018-05-21 10:25:00,47.14,47.21,47.14,47.17,907516.0,44.6052,44.6714,44.6052,44.6336,907516.0
2018-05-21 10:30:00,47.18,47.23,47.18,47.22,846160.0,44.643,44.6903,44.643,44.6809,846160.0
2018-05-21 10:35:00,47.22,47.25,47.2,47.2,856212.0,44.6809,44.7093,44.662,44.662,856212.0
2018-05-21 10:40:00,47.2,47.22,47.15,47.16,818628.0,44.662,44.6809,44.6147,44.6241,818628.0
2018-05-21 10:45:00,47.16,47.17,47.13,47.15,670740.0,44.6241,44.6336,44.5957,44.6147,670740.0
2018-05-21 10:50:00,47.15,47.15,47.09,47.12,754272.0,44.6147,44.6147,44.5579,44.5863,754272.0
2018-05-21 10:55:00,47.13,47.16,47.13,47.15,539700.0,44.5957,44.6241,44.5957,44.6147,539700.0
2018-05-21 11:00:00,47.15,47.18,47.11,47.15,649816.0,44.6147,44.643,44.5768,44.6147,649816.0
2018-05-21 11:05:00,47.15,47.15,47.1,47.13,522624.0,44.6147,44.6147,44.5673,44.5957,522624.0
2018-05-21 11:10:00,47.13,47.15,47.07,47.08,662524.0,44.5957,44.6147,44.539,44.5484,662524.0
2018-05-21 11:15:00,47.08,47.09,46.99,47.02,833584.0,44.5484,44.5579,44.4633,44.4916,833584.0
2018-05-21 11:20:00,47.02,47.05,46.96,46.97,766948.0,44.4916,44.52,44.4349,44.4443,766948.0
2018-05-21 11:25:00,46.97,46.97,46.85,46.89,1903996.0,44.4443,44.4443,44.3308,44.3686,1903996.0
2018-05-21 11:30:00,46.89,46.94,46.78,46.8,1549924.0,44.3686,44.4159,44.2645,44.2835,1549924.0
2018-05-21 11:35:00,46.81,46.87,46.77,46.87,1064032.0,44.2929,44.3497,44.2551,44.3497,1064032.0
2018-05-21 11:40:00,46.87,46.87,46.8,46.85,534064.0,44.3497,44.3497,44.2835,44.3308,534064.0
2018-05-21 11:45:00,46.86,46.89,46.83,46.86,613160.0,44.3402,44.3686,44.3119,44.3402,613160.0
2018-05-21 11:50:00,46.86,46.88,46.85,46.88,376476.0,44.3402,44.3592,44.3308,44.3592,376476.0
2018-05-21 11:55:00,46.88,46.91,46.87,46.9,501592.0,44.3592,44.3876,44.3497,44.3781,501592.0
2018-05-21 12:00:00,46.91,46.96,46.9,46.95,554748.0,44.3876,44.4349,44.3781,44.4254,554748.0
2018-05-21 12:05:00,46.95,46.95,46.89,46.92,464488.0,44.4254,44.4254,44.3686,44.397,464488.0
2018-05-21 12:10:00,46.92,47.0,46.92,46.98,582940.0,44.397,44.4727,44.397,44.4538,582940.0
2018-05-21 12:15:00,46.98,47.02,46.98,47.0,575460.0,44.4538,44.4916,44.4538,44.4727,575460.0
2018-05-21 12:20:00,47.0,47.01,46.96,46.98,371860.0,44.4727,44.4822,44.4349,44.4538,371860.0
2018-05-21 12:25:00,46.98,46.99,46.96,46.96,287208.0,44.4538,44.4633,44.4349,44.4349,287208.0
2018-05-21 12:30:00,46.96,46.99,46.94,46.98,378616.0,44.4349,44.4633,44.4159,44.4538,378616.0
2018-05-21 12:35:00,46.98,46.98,46.95,46.95,185280.0,44.4538,44.4538,44.4254,44.4254,185280.0
2018-05-21 12:40:00,46.95,46.98,46.94,46.98,313680.0,44.4254,44.4538,44.4159,44.4538,313680.0
2018-05-21 12:45:00,46.98,46.98,46.93,46.94,260396.0,44.4538,44.4538,44.4065,44.4159,260396.0
2018-05-21 12:50:00,46.94,46.97,46.93,46.95,274564.0,44.4159,44.4443,44.4065,44.4254,274564.0
2018-05-21 12:55:00,46.95,46.98,46.95,46.96,251664.0,44.4254,44.4538,44.4254,44.4349,251664.0
2018-05-21 13:00:00,46.96,46.98,46.95,46.96,388368.0,44.4349,44.4538,44.4254,44.4349,388368.0
2018-05-21 13:05:00,46.96,47.02,46.96,47.02,512396.0,44.4349,44.4916,44.4349,44.4916,512396.0
2018-05-21 13:10:00,47.02,47.07,47.01,47.04,537124.0,44.4916,44.539,44.4822,44.5106,537124.0
2018-05-21 13:15:00,47.04,47.05,47.03,47.04,284496.0,44.5106,44.52,44.5011,44.5106,284496.0
2018-05-21 13:20:00,47.04,47.04,46.99,47.01,469828.0,44.5106,44.5106,44.4633,44.4822,469828.0
2018-05-21 13:25:00,47.01,47.02,46.97,46.98,243444.0,44.4822,44.4916,44.4443,44.4538,243444.0
2018-05-21 13:30:00,46.99,46.99,46.94,46.95,367372.0,44.4633,44.4633,44.4159,44.4254,367372.0
2018-05-21 13:35:00,46.95,46.96,46.94,46.95,192164.0,44.4254,44.4349,44.4159,44.4254,192164.0
2018-05-21 13:40:00,46.95,46.98,46.95,46.98,324868.0,44.4254,44.4538,44.4254,44.4538,324868.0
2018-05-21 13:45:00,46.98,46.99,46.96,46.97,276068.0,44.4538,44.4633,44.4349,44.4443,276068.0
2018-05-21 13:50:00,46.97,46.98,46.96,46.96,240996.0,44.4443,44.4538,44.4349,44.4349,240996.0
2018-05-21 13:55:00,46.96,46.97,46.95,46.97,215276.0,44.4349,44.4443,44.4254,44.4443,215276.0
2018-05-21 14:00:00,46.97,46.97,46.9,46.92,716944.0,44.4443,44.4443,44.3781,44.397,716944.0
2018-05-21 14:05:00,46.92,46.92,46.9,46.91,309296.0,44.397,44.397,44.3781,44.3876,309296.0
2018-05-21 14:10:00,46.91,46.92,46.84,46.85,456496.0,44.3876,44.397,44.3213,44.3308,456496.0
2018-05-21 14:15:00,46.85,46.86,46.83,46.83,423672.0,44.3308,44.3402,44.3119,44.3119,423672.0
2018-05-21 14:20:00,46.83,46.85,46.82,46.85,418372.0,44.3119,44.3308,44.3024,44.3308,418372.0
2018-05-21 14:25:00,46.84,46.87,46.83,46.84,373060.0,44.3213,44.3497,44.3119,44.3213,373060.0
2018-05-21 14:30:00,46.84,46.84,46.73,46.74,895228.0,44.3213,44.3213,44.2172,44.2267,895228.0
2018-05-21 14:35:00,46.74,46.82,46.74,46.82,502252.0,44.2267,44.3024,44.2267,44.3024,502252.0
2018-05-21 14:40:00,46.81,46.82,46.78,46.81,281724.0,44.2929,44.3024,44.2645,44.2929,281724.0
2018-05-21 14:45:00,46.81,46.84,46.8,46.83,354764.0,44.2929,44.3213,44.2835,44.3119,354764.0
2018-05-21 14:50:00,46.83,46.84,46.8,46.82,330772.0,44.3119,44.3213,44.2835,44.3024,330772.0
2018-05-21 14:55:00,46.82,46.86,46.82,46.83,317460.0,44.3024,44.3402,44.3024,44.3119,317460.0
2018-05-21 15:00:00,46.83,46.84,46.81,46.82,437440.0,44.3119,44.3213,44.2929,44.3024,437440.0
2018-05-21 15:05:00,46.81,46.84,46.79,46.82,838444.0,44.2929,44.3213,44.274,44.3024,838444.0
2018-05-21 15:10:00,46.82,46.88,46.81,46.87,525400.0,44.3024,44.3592,44.2929,44.3497,525400.0
2018-05-21 15:15:00,46.87,46.89,46.84,46.84,436524.0,44.3497,44.3686,44.3213,44.3213,436524.0
2018-05-21 15:20:00,46.84,46.86,46.84,46.84,296148.0,44.3213,44.3402,44.3213,44.3213,296148.0
2018-05-21 15:25:00,46.84,46.84,46.79,46.82,576488.0,44.3213,44.3213,44.274,44.3024,576488.0
2018-05-21 15:30:00,46.82,46.82,46.77,46.79,582928.0,44.3024,44.3024,44.2551,44.274,582928.0
2018-05-21 15:35:00,46.79,46.84,46.78,46.83,626328.0,44.274,44.3213,44.2645,44.3119,626328.0
2018-05-21 15:40:00,46.83,46.85,46.8,46.8,458772.0,44.3119,44.3308,44.2835,44.2835,458772.0
2018-05-21 15:45:00,46.8,46.84,46.8,46.83,477548.0,44.2835,44.3213,44.2835,44.3119,477548.0
2018-05-21 15:50:00,46.84,46.92,46.84,46.9,1159344.0,44.3213,44.397,44.3213,44.3781,1159344.0
2018-05-21 15:55:00,46.9,46.94,46.87,46.91,2570324.0,44.3781,44.4159,44.3497,44.3876,2570324.0
2018-05-22 09:30:00,47.09,47.22,47.06,47.15,2699540.0,44.5579,44.6809,44.5295,44.6147,2699540.0
2018-05-22 09:35:00,47.15,47.2,47.14,47.19,1526564.0,44.6147,44.662,44.6052,44.6525,1526564.0
2018-05-22 09:40:00,47.19,47.21,47.05,47.12,1458516.0,44.6525,44.6714,44.52,44.5863,1458516.0
2018-05-22 09:45:00,47.12,47.13,47.08,47.1,729052.0,44.5863,44.5957,44.5484,44.5673,729052.0
2018-05-22 09:50:00,47.11,47.11,46.99,47.0,930044.0,44.5768,44.5768,44.4633,44.4727,930044.0
2018-05-22 09:55:00,47.0,47.03,46.97,46.99,1028420.0,44.4727,44.5011,44.4443,44.4633,1028420.0
2018-05-22 10:00:00,46.99,47.02,46.94,46.99,927524.0,44.4633,44.4916,44.4159,44.4633,927524.0
2018-05-22 10:05:00,46.99,47.04,46.97,47.04,861420.0,44.4633,44.5106,44.4443,44.5106,861420.0
2018-05-22 10:10:00,47.04,47.05,46.87,46.9,1149312.0,44.5106,44.52,44.3497,44.3781,1149312.0
2018-05-22 10:15:00,46.89,46.9,46.84,46.86,1009520.0,44.3686,44.3781,44.3213,44.3402,1009520.0
2018-05-22 10:20:00,46.87,46.92,46.86,46.89,899940.0,44.3497,44.397,44.3402,44.3686,899940.0
2018-05-22 10:25:00,46.89,46.94,46.85,46.88,757888.0,44.3686,44.4159,44.3308,44.3592,757888.0
2018-05-22 10:30:00,46.88,46.91,46.85,46.88,907028.0,44.3592,44.3876,44.3308,44.3592,907028.0
2018-05-22 10:35:00,46.88,46.93,46.83,46.91,710224.0,44.3592,44.4065,44.3119,44.3876,710224.0
2018-05-22 10:40:00,46.91,46.92,46.85,46.9,586536.0,44.3876,44.397,44.3308,44.3781,586536.0
2018-05-22 10:45:00,46.9,46.92,46.83,46.89,517044.0,44.3781,44.397,44.3119,44.3686,517044.0
2018-05-22 10:50:00,46.89,46.93,46.86,46.88,400816.0,44.3686,44.4065,44.3402,44.3592,400816.0
2018-05-22 10:55:00,46.88,46.9,46.86,46.86,410120.0,44.3592,44.3781,44.3402,44.3402,410120.0
2018-05-22 11:00:00,46.86,46.9,46.86,46.88,406968.0,44.3402,44.3781,44.3402,44.3592,406968.0
2018-05-22 11:05:00,46.88,46.91,46.87,46.88,368488.0,44.3592,44.3876,44.3497,44.3592,368488.0
2018-05-22 11:10:00,46.88,46.89,46.85,46.87,400972.0,44.3592,44.3686,44.3308,44.3497,400972.0
2018-05-22 11:15:00,46.87,46.91,46.86,46.89,379456.0,44.3497,44.3876,44.3402,44.3686,379456.0
2018-05-22 11:20:00,46.89,46.91,46.87,46.9,339604.0,44.3686,44.3876,44.3497,44.3781,339604.0
2018-05-22 11:25:00,46.89,46.89,46.84,46.85,553756.0,44.3686,44.3686,44.3213,44.3308,553756.0
2018-05-22 11:30:00,46.85,46.86,46.82,46.82,497932.0,44.3308,44.3402,44.3024,44.3024,497932.0
2018-05-22 11:35:00,46.83,46.86,46.82,46.84,320444.0,44.3119,44.3402,44.3024,44.3213,320444.0
2018-05-22 11:40:00,46.84,46.87,46.82,46.85,502812.0,44.3213,44.3497,44.3024,44.3308,502812.0
2018-05-22 11:45:00,46.85,46.86,46.82,46.84,305460.0,44.3308,44.3402,44.3024,44.3213,305460.0
2018-05-22 11:50:00,46.84,46.85,46.81,46.84,242416.0,44.3213,44.3308,44.2929,44.3213,242416.0
2018-05-22 11:55:00,46.84,46.87,46.83,46.86,228392.0,44.3213,44.3497,44.3119,44.3402,228392.0
2018-05-22 12:00:00,46.86,46.86,46.85,46.86,170200.0,44.3402,44.3402,44.3308,44.3402,170200.0
2018-05-22 12:05:00,46.86,46.9,46.86,46.88,450536.0,44.3402,44.3781,44.3402,44.3592,450536.0
2018-05-22 12:10:00,46.88,46.91,46.86,46.89,324176.0,44.3592,44.3876,44.3402,44.3686,324176.0
2018-05-22 12:15:00,46.89,46.92,46.88,46.9,328200.0,44.3686,44.397,44.3592,44.3781,328200.0
2018-05-22 12:20:00,46.9,46.91,46.83,46.85,401448.0,44.3781,44.3876,44.3119,44.3308,401448.0
2018-05-22 12:25:00,46.85,46.86,46.8,46.83,504340.0,44.3308,44.3402,44.2835,44.3119,504340.0
2018-05-22 12:30:00,46.83,46.84,46.78,46.78,496784.0,44.3119,44.3213,44.2645,44.2645,496784.0
2018-05-22 12:35:00,46.79,46.81,46.75,46.8,515872.0,44.274,44.2929,44.2362,44.2835,515872.0
2018-05-22 12:40:00,46.8,46.84,46.79,46.83,371936.0,44.2835,44.3213,44.274,44.3119,371936.0
2018-05-22 12:45:00,46.83,46.84,46.81,46.84,248384.0,44.3119,44.3213,44.2929,44.3213,248384.0
2018-05-22 12:50:00,46.84,46.86,46.82,46.85,415724.0,44.3213,44.3402,44.3024,44.3308,415724.0
2018-05-22 12:55:00,46.85,46.87,46.84,46.84,255792.0,44.3308,44.3497,44.3213,44.3213,255792.0
2018-05-22 13:00:00,46.85,46.86,46.83,46.85,132616.0,44.3308,44.3402,44.3119,44.3308,132616.0
2018-05-22 13:05:00,46.85,46.86,46.84,46.85,159920.0,44.3308,44.3402,44.3213,44.3308,159920.0
2018-05-22 13:10:00,46.85,46.87,46.84,46.86,320532.0,44.3308,44.3497,44.3213,44.3402,320532.0
2018-05-22 13:15:00,46.86,46.88,46.84,46.85,201752.0,44.3402,44.3592,44.3213,44.3308,201752.0
2018-05-22 13:20:00,46.85,46.86,46.82,46.85,234652.0,44.3308,44.3402,44.3024,44.3308,234652.0
2018-05-22 13:25:00,46.85,46.89,46.85,46.89,325700.0,44.3308,44.3686,44.3308,44.3686,325700.0
2018-05-22 13:30:00,46.89,46.9,46.86,46.87,281512.0,44.3686,44.3781,44.3402,44.3497,281512.0
2018-05-22 13:35:00,46.87,46.87,46.82,46.83,338796.0,44.3497,44.3497,44.3024,44.3119,338796.0
2018-05-22 13:40:00,46.83,46.87,46.82,46.86,155944.0,44.3119,44.3497,44.3024,44.3402,155944.0
2018-05-22 13:45:00,46.86,46.89,46.85,46.88,205660.0,44.3402,44.3686,44.3308,44.3592,205660.0
2018-05-22 13:50:00,46.88,46.91,46.87,46.89,297120.0,44.3592,44.3876,44.3497,44.3686,297120.0
2018-05-22 13:55:00,46.89,46.89,46.87,46.87,219452.0,44.3686,44.3686,44.3497,44.3497,219452.0
2018-05-22 14:00:00,46.87,46.93,46.85,46.92,576080.0,44.3497,44.4065,44.3308,44.397,576080.0
2018-05-22 14:05:00,46.92,46.93,46.9,46.91,292460.0,44.397,44.4065,44.3781,44.3876,292460.0
2018-05-22 14:10:00,46.91,46.92,46.9,46.9,240052.0,44.3876,44.397,44.3781,44.3781,240052.0
2018-05-22 14:15:00,46.9,46.92,46.89,46.9,244072.0,44.3781,44.397,44.3686,44.3781,244072.0
2018-05-22 14:20:00,46.9,46.92,46.9,46.91,201892.0,44.3781,44.397,44.3781,44.3876,201892.0
2018-05-22 14:25:00,46.9,46.94,46.9,46.93,380364.0,44.3781,44.4159,44.3781,44.4065,380364.0
2018-05-22 14:30:00,46.93,46.97,46.92,46.95,337780.0,44.4065,44.4443,44.397,44.4254,337780.0
2018-05-22 14:35:00,46.95,46.95,46.94,46.94,199112.0,44.4254,44.4254,44.4159,44.4159,199112.0
2018-05-22 14:40:00,46.95,46.96,46.9,46.9,459012.0,44.4254,44.4349,44.3781,44.3781,459012.0
2018-05-22 14:45:00,46.9,46.93,46.88,46.92,366700.0,44.3781,44.4065,44.3592,44.397,366700.0
2018-05-22 14:50:00,46.92,46.93,46.9,46.92,284720.0,44.397,44.4065,44.3781,44.397,284720.0
2018-05-22 14:55:00,46.92,46.92,46.85,46.87,403204.0,44.397,44.397,44.3308,44.3497,403204.0
2018-05-22 15:00:00,46.87,46.92,46.86,46.89,339004.0,44.3497,44.397,44.3402,44.3686,339004.0
2018-05-22 15:05:00,46.9,46.9,46.87,46.88,329888.0,44.3781,44.3781,44.3497,44.3592,329888.0
2018-05-22 15:10:00,46.88,46.88,46.85,46.87,420644.0,44.3592,44.3592,44.3308,44.3497,420644.0
2018-05-22 15:15:00,46.87,46.89,46.85,46.87,351020.0,44.3497,44.3686,44.3308,44.3497,351020.0
2018-05-22 15:20:00,46.87,46.89,46.85,46.88,334236.0,44.3497,44.3686,44.3308,44.3592,334236.0
2018-05-22 15:25:00,46.88,46.92,46.88,46.9,394184.0,44.3592,44.397,44.3592,44.3781,394184.0
2018-05-22 15:30:00,46.9,46.9,46.84,46.85,656040.0,44.3781,44.3781,44.3213,44.3308,656040.0
2018-05-22 15:35:00,46.85,46.87,46.84,46.85,575392.0,44.3308,44.3497,44.3213,44.3308,575392.0
2018-05-22 15:40:00,46.85,46.86,46.83,46.84,585552.0,44.3308,44.3402,44.3119,44.3213,585552.0
2018-05-22 15:45:00,46.84,46.84,46.8,46.81,664856.0,44.3213,44.3213,44.2835,44.2929,664856.0
2018-05-22 15:50:00,46.81,46.81,46.7,46.74,1800624.0,44.2929,44.2929,44.1888,44.2267,1800624.0
2018-05-22 15:55:00,46.73,46.83,46.73,46.8,2418556.0,44.2172,44.3119,44.2172,44.2835,2418556.0
2018-05-23 09:30:00,46.59,46.79,46.56,46.58,3109164.0,44.0848,44.274,44.0564,44.0753,3109164.0
2018-05-23 09:35:00,46.58,46.59,46.49,46.52,1501096.0,44.0753,44.0848,43.9901,44.0185,1501096.0
2018-05-23 09:40:00,46.51,46.6,46.49,46.54,1470912.0,44.0091,44.0942,43.9901,44.0375,1470912.0
2018-05-23 09:45:00,46.53,46.62,46.5,46.57,1271512.0,44.028,44.1132,43.9996,44.0658,1271512.0
2018-05-23 09:50:00,46.57,46.58,46.52,46.55,886128.0,44.0658,44.0753,44.0185,44.0469,886128.0
2018-05-23 09:55:00,46.55,46.6,46.52,46.52,1033204.0,44.0469,44.0942,44.0185,44.0185,1033204.0
2018-05-23 10:00:00,46.52,46.57,46.5,46.55,874292.0,44.0185,44.0658,43.9996,44.0469,874292.0
2018-05-23 10:05:00,46.55,46.58,46.51,46.58,1155816.0,44.0469,44.0753,44.0091,44.0753,1155816.0
2018-05-23 10:10:00,46.58,46.7,46.56,46.66,992140.0,44.0753,44.1888,44.0564,44.151,992140.0
2018-05-23 10:15:00,46.67,46.68,46.61,46.61,625916.0,44.1605,44.1699,44.1037,44.1037,625916.0
2018-05-23 10:20:00,46.62,46.62,46.57,46.6,721520.0,44.1132,44.1132,44.0658,44.0942,721520.0
2018-05-23 10:25:00,46.61,46.63,46.6,46.6,597320.0,44.1037,44.1226,44.0942,44.0942,597320.0
2018-05-23 10:30:00,46.6,46.62,46.54,46.56,666972.0,44.0942,44.1132,44.0375,44.0564,666972.0
2018-05-23 10:35:00,46.56,46.6,46.55,46.56,426888.0,44.0564,44.0942,44.0469,44.0564,426888.0
2018-05-23 10:40:00,46.56,46.57,46.52,46.56,600444.0,44.0564,44.0658,44.0185,44.0564,600444.0
2018-05-23 10:45:00,46.56,46.57,46.51,46.51,693076.0,44.0564,44.0658,44.0091,44.0091,693076.0
2018-05-23 10:50:00,46.51,46.52,46.44,46.47,945760.0,44.0091,44.0185,43.9428,43.9712,945760.0
2018-05-23 10:55:00,46.47,46.5,46.45,46.48,522364.0,43.9712,43.9996,43.9523,43.9807,522364.0
2018-05-23 11:00:00,46.48,46.54,46.47,46.51,604180.0,43.9807,44.0375,43.9712,44.0091,604180.0
2018-05-23 11:05:00,46.52,46.55,46.49,46.54,561680.0,44.0185,44.0469,43.9901,44.0375,561680.0
2018-05-23 11:10:00,46.54,46.58,46.51,46.56,686980.0,44.0375,44.0753,44.0091,44.0564,686980.0
2018-05-23 11:15:00,46.55,46.6,46.54,46.57,441048.0,44.0469,44.0942,44.0375,44.0658,441048.0
2018-05-23 11:20:00,46.57,46.6,46.55,46.59,435284.0,44.0658,44.0942,44.0469,44.0848,435284.0
2018-05-23 11:25:00,46.6,46.6,46.54,46.54,376720.0,44.0942,44.0942,44.0375,44.0375,376720.0
2018-05-23 11:30:00,46.55,46.56,46.48,46.5,570468.0,44.0469,44.0564,43.9807,43.9996,570468.0
2018-05-23 11:35:00,46.5,46.55,46.49,46.51,518788.0,43.9996,44.0469,43.9901,44.0091,518788.0
2018-05-23 11:40:00,46.51,46.58,46.49,46.58,548856.0,44.0091,44.0753,43.9901,44.0753,548856.0
2018-05-23 11:45:00,46.58,46.62,46.54,46.61,537000.0,44.0753,44.1132,44.0375,44.1037,537000.0
2018-05-23 11:50:00,46.61,46.64,46.59,46.6,711604.0,44.1037,44.1321,44.0848,44.0942,711604.0
2018-05-23 11:55:00,46.6,46.62,46.57,46.57,511496.0,44.0942,44.1132,44.0658,44.0658,511496.0
2018-05-23 12:00:00,46.58,46.59,46.55,46.59,397888.0,44.0753,44.0848,44.0469,44.0848,397888.0
2018-05-23 12:05:00,46.59,46.65,46.59,46.64,667300.0,44.0848,44.1415,44.0848,44.1321,667300.0
2018-05-23 12:10:00,46.64,46.67,46.63,46.63,478060.0,44.1321,44.1605,44.1226,44.1226,478060.0
2018-05-23 12:15:00,46.64,46.65,46.59,46.6,510212.0,44.1321,44.1415,44.0848,44.0942,510212.0
2018-05-23 12:20:00,46.6,46.62,46.57,46.58,353048.0,44.0942,44.1132,44.0658,44.0753,353048.0
2018-05-23 12:25:00,46.58,46.63,46.57,46.59,380284.0,44.0753,44.1226,44.0658,44.0848,380284.0
2018-05-23 12:30:00,46.59,46.62,46.58,46.61,233216.0,44.0848,44.1132,44.0753,44.1037,233216.0
2018-05-23 12:35:00,46.61,46.63,46.59,46.62,362092.0,44.1037,44.1226,44.0848,44.1132,362092.0
2018-05-23 12:40:00,46.62,46.71,46.62,46.7,452044.0,44.1132,44.1983,44.1132,44.1888,452044.0
2018-05-23 12:45:00,46.7,46.71,46.65,46.67,407480.0,44.1888,44.1983,44.1415,44.1605,407480.0
2018-05-23 12:50:00,46.67,46.72,46.67,46.7,346772.0,44.1605,44.2078,44.1605,44.1888,346772.0
2018-05-23 12:55:00,46.7,46.74,46.69,46.73,383752.0,44.1888,44.2267,44.1794,44.2172,383752.0
2018-05-23 13:00:00,46.73,46.74,46.66,46.67,353164.0,44.2172,44.2267,44.151,44.1605,353164.0
2018-05-23 13:05:00,46.67,46.68,46.65,46.67,221620.0,44.1605,44.1699,44.1415,44.1605,221620.0
2018-05-23 13:10:00,46.66,46.67,46.63,46.67,529688.0,44.151,44.1605,44.1226,44.1605,529688.0
2018-05-23 13:15:00,46.67,46.67,46.63,46.63,274812.0,44.1605,44.1605,44.1226,44.1226,274812.0
2018-05-23 13:20:00,46.63,46.7,46.63,46.68,374388.0,44.1226,44.1888,44.1226,44.1699,374388.0
2018-05-23 13:25:00,46.68,46.71,46.67,46.7,296612.0,44.1699,44.1983,44.1605,44.1888,296612.0
2018-05-23 13:30:00,46.7,46.71,46.67,46.68,175576.0,44.1888,44.1983,44.1605,44.1699,175576.0
2018-05-23 13:35:00,46.67,46.69,46.64,46.66,318800.0,44.1605,44.1794,44.1321,44.151,318800.0
2018-05-23 13:40:00,46.66,46.7,46.65,46.67,276036.0,44.151,44.1888,44.1415,44.1605,276036.0
2018-05-23 13:45:00,46.67,46.69,46.66,46.68,193444.0,44.1605,44.1794,44.151,44.1699,193444.0
2018-05-23 13:50:00,46.68,46.71,46.66,46.69,405908.0,44.1699,44.1983,44.151,44.1794,405908.0
2018-05-23 13:55:00,46.69,46.7,46.67,46.67,186156.0,44.1794,44.1888,44.1605,44.1605,186156.0
2018-05-23 14:00:00,46.68,46.75,46.64,46.7,455716.0,44.1699,44.2362,44.1321,44.1888,455716.0
2018-05-23 14:05:00,46.7,46.93,46.7,46.89,1800752.0,44.1888,44.4065,44.1888,44.3686,1800752.0
2018-05-23 14:10:00,46.89,46.92,46.82,46.87,761840.0,44.3686,44.397,44.3024,44.3497,761840.0
2018-05-23 14:15:00,46.87,46.93,46.82,46.83,635428.0,44.3497,44.4065,44.3024,44.3119,635428.0
2018-05-23 14:20:00,46.83,46.85,46.79,46.84,527480.0,44.3119,44.3308,44.274,44.3213,527480.0
2018-05-23 14:25:00,46.84,46.88,46.82,46.82,509828.0,44.3213,44.3592,44.3024,44.3024,509828.0
2018-05-23 14:30:00,46.82,46.85,46.79,46.81,366564.0,44.3024,44.3308,44.274,44.2929,366564.0
2018-05-23 14:35:00,46.81,46.85,46.78,46.83,439372.0,44.2929,44.3308,44.2645,44.3119,439372.0
2018-05-23 14:40:00,46.83,46.86,46.83,46.85,307868.0,44.3119,44.3402,44.3119,44.3308,307868.0
2018-05-23 14:45:00,46.85,46.88,46.84,46.86,505372.0,44.3308,44.3592,44.3213,44.3402,505372.0
2018-05-23 14:50:00,46.86,46.88,46.84,46.87,362652.0,44.3402,44.3592,44.3213,44.3497,362652.0
2018-05-23 14:55:00,46.87,46.92,46.87,46.91,507260.0,44.3497,44.397,44.3497,44.3876,507260.0
2018-05-23 15:00:00,46.91,46.94,46.9,46.93,784828.0,44.3876,44.4159,44.3781,44.4065,784828.0
2018-05-23 15:05:00,46.93,46.96,46.92,46.93,544916.0,44.4065,44.4349,44.397,44.4065,544916.0
2018-05-23 15:10:00,46.94,46.94,46.9,46.92,437684.0,44.4159,44.4159,44.3781,44.397,437684.0
2018-05-23 15:15:00,46.92,46.95,46.91,46.95,477564.0,44.397,44.4254,44.3876,44.4254,477564.0
2018-05-23 15:20:00,46.94,46.96,46.92,46.95,647548.0,44.4159,44.4349,44.397,44.4254,647548.0
2018-05-23 15:25:00,46.95,47.02,46.94,47.01,930404.0,44.4254,44.4916,44.4159,44.4822,930404.0
2018-05-23 15:30:00,47.0,47.05,46.99,47.05,725796.0,44.4727,44.52,44.4633,44.52,725796.0
2018-05-23 15:35:00,47.05,47.05,46.99,47.0,699980.0,44.52,44.52,44.4633,44.4727,699980.0
2018-05-23 15:40:00,47.0,47.03,46.96,46.98,676036.0,44.4727,44.5011,44.4349,44.4538,676036.0
2018-05-23 15:45:00,46.98,46.99,46.94,46.98,830596.0,44.4538,44.4633,44.4159,44.4538,830596.0
2018-05-23 15:50:00,46.99,47.07,46.98,47.04,1420464.0,44.4633,44.539,44.4538,44.5106,1420464.0
2018-05-23 15:55:00,47.04,47.13,47.03,47.11,3185692.0,44.5106,44.5957,44.5011,44.5768,3185692.0
2018-05-24 09:30:00,47.19,47.21,47.0,47.13,3220140.0,44.6525,44.6714,44.4727,44.5957,3220140.0
2018-05-24 09:35:00,47.13,47.19,47.11,47.16,1125160.0,44.5957,44.6525,44.5768,44.6241,1125160.0
2018-05-24 09:40:00,47.16,47.2,47.04,47.06,1408980.0,44.6241,44.662,44.5106,44.5295,1408980.0
2018-05-24 09:45:00,47.06,47.08,46.89,46.9,1792312.0,44.5295,44.5484,44.3686,44.3781,1792312.0
2018-05-24 09:50:00,46.9,46.9,46.77,46.79,2321292.0,44.3781,44.3781,44.2551,44.274,2321292.0
2018-05-24 09:55:00,46.79,46.83,46.74,46.79,1567508.0,44.274,44.3119,44.2267,44.274,1567508.0
2018-05-24 10:00:00,46.79,46.84,46.74,46.83,1378596.0,44.274,44.3213,44.2267,44.3119,1378596.0
2018-05-24 10:05:00,46.83,46.92,46.83,46.88,1327952.0,44.3119,44.397,44.3119,44.3592,1327952.0
2018-05-24 10:10:00,46.88,46.96,46.88,46.93,936212.0,44.3592,44.4349,44.3592,44.4065,936212.0
2018-05-24 10:15:00,46.93,46.96,46.86,46.87,913556.0,44.4065,44.4349,44.3402,44.3497,913556.0
2018-05-24 10:20:00,46.87,46.91,46.83,46.84,676488.0,44.3497,44.3876,44.3119,44.3213,676488.0
2018-05-24 10:25:00,46.84,46.85,46.77,46.79,1064628.0,44.3213,44.3308,44.2551,44.274,1064628.0
2018-05-24 10:30:00,46.79,46.79,46.71,46.79,1533536.0,44.274,44.274,44.1983,44.274,1533536.0
2018-05-24 10:35:00,46.79,46.82,46.75,46.82,696100.0,44.274,44.3024,44.2362,44.3024,696100.0
2018-05-24 10:40:00,46.82,46.86,46.8,46.81,678256.0,44.3024,44.3402,44.2835,44.2929,678256.0
2018-05-24 10:45:00,46.81,46.82,46.7,46.74,1369128.0,44.2929,44.3024,44.1888,44.2267,1369128.0
2018-05-24 10:50:00,46.74,46.77,46.67,46.68,1046488.0,44.2267,44.2551,44.1605,44.1699,1046488.0
2018-05-24 10:55:00,46.68,46.69,46.55,46.6,1728164.0,44.1699,44.1794,44.0469,44.0942,1728164.0
2018-05-24 11:00:00,46.61,46.71,46.59,46.7,1009288.0,44.1037,44.1983,44.0848,44.1888,1009288.0
2018-05-24 11:05:00,46.7,46.76,46.64,46.74,867112.0,44.1888,44.2456,44.1321,44.2267,867112.0
2018-05-24 11:10:00,46.74,46.76,46.71,46.72,638944.0,44.2267,44.2456,44.1983,44.2078,638944.0
2018-05-24 11:15:00,46.72,46.78,46.68,46.75,844548.0,44.2078,44.2645,44.1699,44.2362,844548.0
2018-05-24 11:20:00,46.76,46.77,46.74,46.76,392148.0,44.2456,44.2551,44.2267,44.2456,392148.0
2018-05-24 11:25:00,46.76,46.82,46.75,46.81,679236.0,44.2456,44.3024,44.2362,44.2929,679236.0
2018-05-24 11:30:00,46.81,46.85,46.8,46.83,989504.0,44.2929,44.3308,44.2835,44.3119,989504.0
2018-05-24 11:35:00,46.83,46.85,46.78,46.81,660936.0,44.3119,44.3308,44.2645,44.2929,660936.0
2018-05-24 11:40:00,46.81,46.88,46.8,46.88,444952.0,44.2929,44.3592,44.2835,44.3592,444952.0
2018-05-24 11:45:00,46.88,46.89,46.84,46.84,484152.0,44.3592,44.3686,44.3213,44.3213,484152.0
2018-05-24 11:50:00,46.84,46.85,46.81,46.82,424664.0,44.3213,44.3308,44.2929,44.3024,424664.0
2018-05-24 11:55:00,46.83,46.91,46.8,46.91,585240.0,44.3119,44.3876,44.2835,44.3876,585240.0
2018-05-24 12:00:00,46.91,46.93,46.88,46.89,577708.0,44.3876,44.4065,44.3592,44.3686,577708.0
2018-05-24 12:05:00,46.89,46.95,46.89,46.92,394352.0,44.3686,44.4254,44.3686,44.397,394352.0
2018-05-24 12:10:00,46.92,46.98,46.92,46.97,594836.0,44.397,44.4538,44.397,44.4443,594836.0
2018-05-24 12:15:00,46.97,47.0,46.95,46.96,718116.0,44.4443,44.4727,44.4254,44.4349,718116.0
2018-05-24 12:20:00,46.96,46.97,46.93,46.96,496968.0,44.4349,44.4443,44.4065,44.4349,496968.0
2018-05-24 12:25:00,46.96,46.98,46.93,46.95,367800.0,44.4349,44.4538,44.4065,44.4254,367800.0
2018-05-24 12:30:00,46.95,47.02,46.95,46.99,495324.0,44.4254,44.4916,44.4254,44.4633,495324.0
2018-05-24 12:35:00,46.99,47.0,46.97,46.99,509148.0,44.4633,44.4727,44.4443,44.4633,509148.0
2018-05-24 12:40:00,46.98,46.99,46.95,46.98,267040.0,44.4538,44.4633,44.4254,44.4538,267040.0
2018-05-24 12:45:00,46.98,47.0,46.97,46.99,294152.0,44.4538,44.4727,44.4443,44.4633,294152.0
2018-05-24 12:50:00,46.99,47.0,46.94,46.95,450640.0,44.4633,44.4727,44.4159,44.4254,450640.0
2018-05-24 12:55:00,46.96,47.0,46.95,46.99,476748.0,44.4349,44.4727,44.4254,44.4633,476748.0
2018-05-24 13:00:00,46.99,47.06,46.99,47.03,600268.0,44.4633,44.5295,44.4633,44.5011,600268.0
2018-05-24 13:05:00,47.03,47.07,47.0,47.06,614976.0,44.5011,44.539,44.4727,44.5295,614976.0
2018-05-24 13:10:00,47.05,47.07,47.05,47.06,454708.0,44.52,44.539,44.52,44.5295,454708.0
2018-05-24 13:15:00,47.06,47.1,47.06,47.09,428160.0,44.5295,44.5673,44.5295,44.5579,428160.0
2018-05-24 13:20:00,47.1,47.15,47.09,47.13,704612.0,44.5673,44.6147,44.5579,44.5957,704612.0
2018-05-24 13:25:00,47.14,47.16,47.13,47.16,405288.0,44.6052,44.6241,44.5957,44.6241,405288.0
2018-05-24 13:30:00,47.16,47.16,47.13,47.13,374616.0,44.6241,44.6241,44.5957,44.5957,374616.0
2018-05-24 13:35:00,47.13,47.14,47.07,47.08,691320.0,44.5957,44.6052,44.539,44.5484,691320.0
2018-05-24 13:40:00,47.07,47.08,47.05,47.07,505808.0,44.539,44.5484,44.52,44.539,505808.0
2018-05-24 13:45:00,47.07,47.08,47.03,47.04,601860.0,44.539,44.5484,44.5011,44.5106,601860.0
2018-05-24 13:50:00,47.05,47.07,47.02,47.02,497448.0,44.52,44.539,44.4916,44.4916,497448.0
2018-05-24 13:55:00,47.02,47.06,47.02,47.06,313604.0,44.4916,44.5295,44.4916,44.5295,313604.0
2018-05-24 14:00:00,47.06,47.09,47.02,47.08,406068.0,44.5295,44.5579,44.4916,44.5484,406068.0
2018-05-24 14:05:00,47.09,47.1,47.08,47.08,312072.0,44.5579,44.5673,44.5484,44.5484,312072.0
2018-05-24 14:10:00,47.08,47.1,47.06,47.07,348064.0,44.5484,44.5673,44.5295,44.539,348064.0
2018-05-24 14:15:00,47.07,47.1,47.05,47.07,345460.0,44.539,44.5673,44.52,44.539,345460.0
2018-05-24 14:20:00,47.08,47.12,47.08,47.12,333500.0,44.5484,44.5863,44.5484,44.5863,333500.0
2018-05-24 14:25:00,47.12,47.13,47.1,47.11,571072.0,44.5863,44.5957,44.5673,44.5768,571072.0
2018-05-24 14:30:00,47.11,47.12,47.09,47.09,377240.0,44.5768,44.5863,44.5579,44.5579,377240.0
2018-05-24 14:35:00,47.09,47.1,47.08,47.09,350388.0,44.5579,44.5673,44.5484,44.5579,350388.0
2018-05-24 14:40:00,47.09,47.1,47.07,47.08,429064.0,44.5579,44.5673,44.539,44.5484,429064.0
2018-05-24 14:45:00,47.08,47.08,47.02,47.04,492504.0,44.5484,44.5484,44.4916,44.5106,492504.0
2018-05-24 14:50:00,47.04,47.04,47.0,47.02,581180.0,44.5106,44.5106,44.4727,44.4916,581180.0
2018-05-24 14:55:00,47.02,47.05,47.02,47.05,330568.0,44.4916,44.52,44.4916,44.52,330568.0
2018-05-24 15:00:00,47.04,47.04,47.0,47.02,491336.0,44.5106,44.5106,44.4727,44.4916,491336.0
2018-05-24 15:05:00,47.02,47.1,47.02,47.1,552884.0,44.4916,44.5673,44.4916,44.5673,552884.0
2018-05-24 15:10:00,47.1,47.1,47.07,47.08,437844.0,44.5673,44.5673,44.539,44.5484,437844.0
2018-05-24 15:15:00,47.08,47.1,47.07,47.1,373524.0,44.5484,44.5673,44.539,44.5673,373524.0
2018-05-24 15:20:00,47.1,47.12,47.09,47.11,468360.0,44.5673,44.5863,44.5579,44.5768,468360.0
2018-05-24 15:25:00,47.1,47.12,47.09,47.09,475664.0,44.5673,44.5863,44.5579,44.5579,475664.0
2018-05-24 15:30:00,47.09,47.13,47.09,47.11,594940.0,44.5579,44.5957,44.5579,44.5768,594940.0
2018-05-24 15:35:00,47.11,47.12,47.06,47.07,671120.0,44.5768,44.5863,44.5295,44.539,671120.0
2018-05-24 15:40:00,47.07,47.08,47.04,47.04,791036.0,44.539,44.5484,44.5106,44.5106,791036.0
2018-05-24 15:45:00,47.05,47.07,47.01,47.06,1041300.0,44.52,44.539,44.4822,44.5295,1041300.0
2018-05-24 15:50:00,47.06,47.06,46.98,46.99,1275968.0,44.5295,44.5295,44.4538,44.4633,1275968.0
2018-05-24 15:55:00,46.99,47.06,46.99,47.05,2373912.0,44.4633,44.5295,44.4633,44.52,2373912.0
2018-05-25 09:30:00,47.07,47.19,46.91,46.93,2858400.0,44.539,44.6525,44.3876,44.4065,2858400.0
2018-05-25 09:35:00,46.93,47.05,46.92,47.01,1403044.0,44.4065,44.52,44.397,44.4822,1403044.0
2018-05-25 09:40:00,47.01,47.05,46.96,46.97,880912.0,44.4822,44.52,44.4349,44.4443,880912.0
2018-05-25 09:45:00,46.97,47.1,46.97,47.09,972420.0,44.4443,44.5673,44.4443,44.5579,972420.0
2018-05-25 09:50:00,47.09,47.09,47.03,47.06,829284.0,44.5579,44.5579,44.5011,44.5295,829284.0
2018-05-25 09:55:00,47.06,47.13,47.05,47.11,847892.0,44.5295,44.5957,44.52,44.5768,847892.0
2018-05-25 10:00:00,47.11,47.16,47.09,47.13,1010908.0,44.5768,44.6241,44.5579,44.5957,1010908.0
2018-05-25 10:05:00,47.13,47.17,47.09,47.16,856164.0,44.5957,44.6336,44.5579,44.6241,856164.0
2018-05-25 10:10:00,47.16,47.21,47.16,47.2,1081720.0,44.6241,44.6714,44.6241,44.662,1081720.0
2018-05-25 10:15:00,47.2,47.26,47.2,47.25,1390884.0,44.662,44.7187,44.662,44.7093,1390884.0
2018-05-25 10:20:00,47.25,47.31,47.23,47.31,1777988.0,44.7093,44.766,44.6903,44.766,1777988.0
2018-05-25 10:25:00,47.31,47.36,47.28,47.33,1619428.0,44.766,44.8134,44.7377,44.785,1619428.0
2018-05-25 10:30:00,47.33,47.37,47.3,47.31,1193984.0,44.785,44.8228,44.7566,44.766,1193984.0
2018-05-25 10:35:00,47.31,47.37,47.31,47.36,949828.0,44.766,44.8228,44.766,44.8134,949828.0
2018-05-25 10:40:00,47.37,47.37,47.3,47.35,1208156.0,44.8228,44.8228,44.7566,44.8039,1208156.0
2018-05-25 10:45:00,47.35,47.35,47.27,47.27,1034464.0,44.8039,44.8039,44.7282,44.7282,1034464.0
2018-05-25 10:50:00,47.27,47.28,47.24,47.27,982872.0,44.7282,44.7377,44.6998,44.7282,982872.0
2018-05-25 10:55:00,47.27,47.35,47.27,47.34,876824.0,44.7282,44.8039,44.7282,44.7944,876824.0
2018-05-25 11:00:00,47.33,47.36,47.31,47.35,791080.0,44.785,44.8134,44.766,44.8039,791080.0
2018-05-25 11:05:00,47.35,47.37,47.34,47.35,642160.0,44.8039,44.8228,44.7944,44.8039,642160.0
2018-05-25 11:10:00,47.35,47.35,47.3,47.31,542096.0,44.8039,44.8039,44.7566,44.766,542096.0
2018-05-25 11:15:00,47.31,47.34,47.29,47.29,436640.0,44.766,44.7944,44.7471,44.7471,436640.0
2018-05-25 11:20:00,47.29,47.32,47.27,47.31,643336.0,44.7471,44.7755,44.7282,44.766,643336.0
2018-05-25 11:25:00,47.31,47.35,47.31,47.35,441856.0,44.766,44.8039,44.766,44.8039,441856.0
2018-05-25 11:30:00,47.35,47.37,47.34,47.37,433440.0,44.8039,44.8228,44.7944,44.8228,433440.0
2018-05-25 11:35:00,47.37,47.41,47.37,47.41,1254180.0,44.8228,44.8607,44.8228,44.8607,1254180.0
2018-05-25 11:40:00,47.41,47.41,47.37,47.38,852748.0,44.8607,44.8607,44.8228,44.8323,852748.0
2018-05-25 11:45:00,47.38,47.41,47.38,47.38,406700.0,44.8323,44.8607,44.8323,44.8323,406700.0
2018-05-25 11:50:00,47.38,47.38,47.34,47.37,360052.0,44.8323,44.8323,44.7944,44.8228,360052.0
2018-05-25 11:55:00,47.37,47.37,47.35,47.35,366168.0,44.8228,44.8228,44.8039,44.8039,366168.0
2018-05-25 12:00:00,47.35,47.37,47.32,47.33,422972.0,44.8039,44.8228,44.7755,44.785,422972.0
2018-05-25 12:05:00,47.33,47.34,47.29,47.3,766688.0,44.785,44.7944,44.7471,44.7566,766688.0
2018-05-25 12:10:00,47.3,47.34,47.27,47.33,572044.0,44.7566,44.7944,44.7282,44.785,572044.0
2018-05-25 12:15:00,47.32,47.33,47.3,47.31,327788.0,44.7755,44.785,44.7566,44.766,327788.0
2018-05-25 12:20:00,47.31,47.34,47.27,47.34,552828.0,44.766,44.7944,44.7282,44.7944,552828.0
2018-05-25 12:25:00,47.34,47.37,47.34,47.37,673100.0,44.7944,44.8228,44.7944,44.8228,673100.0
2018-05-25 12:30:00,47.37,47.37,47.34,47.36,395856.0,44.8228,44.8228,44.7944,44.8134,395856.0
2018-05-25 12:35:00,47.36,47.37,47.35,47.37,299756.0,44.8134,44.8228,44.8039,44.8228,299756.0
2018-05-25 12:40:00,47.37,47.4,47.36,47.38,510940.0,44.8228,44.8512,44.8134,44.8323,510940.0
2018-05-25 12:45:00,47.38,47.38,47.35,47.37,303952.0,44.8323,44.8323,44.8039,44.8228,303952.0
2018-05-25 12:50:00,47.37,47.37,47.34,47.36,308144.0,44.8228,44.8228,44.7944,44.8134,308144.0
2018-05-25 12:55:00,47.36,47.39,47.35,47.36,333240.0,44.8134,44.8417,44.8039,44.8134,333240.0
2018-05-25 13:00:00,47.36,47.38,47.35,47.38,340792.0,44.8134,44.8323,44.8039,44.8323,340792.0
2018-05-25 13:05:00,47.38,47.39,47.37,47.38,249896.0,44.8323,44.8417,44.8228,44.8323,249896.0
2018-05-25 13:10:00,47.38,47.41,47.35,47.35,365600.0,44.8323,44.8607,44.8039,44.8039,365600.0
2018-05-25 13:15:00,47.36,47.38,47.35,47.36,371288.0,44.8134,44.8323,44.8039,44.8134,371288.0
2018-05-25 13:20:00,47.36,47.36,47.33,47.34,331304.0,44.8134,44.8134,44.785,44.7944,331304.0
2018-05-25 13:25:00,47.33,47.34,47.32,47.32,360140.0,44.785,44.7944,44.7755,44.7755,360140.0
2018-05-25 13:30:00,47.32,47.33,47.26,47.29,874652.0,44.7755,44.785,44.7187,44.7471,874652.0
2018-05-25 13:35:00,47.29,47.33,47.29,47.31,391844.0,44.7471,44.785,44.7471,44.766,391844.0
2018-05-25 13:40:00,47.31,47.32,47.29,47.3,264100.0,44.766,44.7755,44.7471,44.7566,264100.0
2018-05-25 13:45:00,47.29,47.31,47.26,47.27,325780.0,44.7471,44.766,44.7187,44.7282,325780.0
2018-05-25 13:50:00,47.27,47.3,47.27,47.27,366564.0,44.7282,44.7566,44.7282,44.7282,366564.0
2018-05-25 13:55:00,47.27,47.27,47.2,47.22,862008.0,44.7282,44.7282,44.662,44.6809,862008.0
2018-05-25 14:00:00,47.21,47.24,47.19,47.23,484576.0,44.6714,44.6998,44.6525,44.6903,484576.0
2018-05-25 14:05:00,47.23,47.25,47.2,47.22,432908.0,44.6903,44.7093,44.662,44.6809,432908.0
2018-05-25 14:10:00,47.21,47.22,47.18,47.2,300572.0,44.6714,44.6809,44.643,44.662,300572.0
2018-05-25 14:15:00,47.2,47.21,47.19,47.2,221436.0,44.662,44.6714,44.6525,44.662,221436.0
2018-05-25 14:20:00,47.2,47.22,47.18,47.2,336284.0,44.662,44.6809,44.643,44.662,336284.0
2018-05-25 14:25:00,47.2,47.24,47.19,47.24,283960.0,44.662,44.6998,44.6525,44.6998,283960.0
2018-05-25 14:30:00,47.24,47.24,47.18,47.19,376632.0,44.6998,44.6998,44.643,44.6525,376632.0
2018-05-25 14:35:00,47.19,47.19,47.14,47.14,399948.0,44.6525,44.6525,44.6052,44.6052,399948.0
2018-05-25 14:40:00,47.14,47.14,47.09,47.12,777348.0,44.6052,44.6052,44.5579,44.5863,777348.0
2018-05-25 14:45:00,47.12,47.12,47.09,47.11,704276.0,44.5863,44.5863,44.5579,44.5768,704276.0
2018-05-25 14:50:00,47.11,47.14,47.11,47.13,410596.0,44.5768,44.6052,44.5768,44.5957,410596.0
2018-05-25 14:55:00,47.13,47.17,47.13,47.16,333120.0,44.5957,44.6336,44.5957,44.6241,333120.0
2018-05-25 15:00:00,47.16,47.17,47.13,47.14,436984.0,44.6241,44.6336,44.5957,44.6052,436984.0
2018-05-25 15:05:00,47.14,47.15,47.13,47.13,355632.0,44.6052,44.6147,44.5957,44.5957,355632.0
2018-05-25 15:10:00,47.13,47.15,47.11,47.14,467812.0,44.5957,44.6147,44.5768,44.6052,467812.0
2018-05-25 15:15:00,47.14,47.17,47.13,47.16,576956.0,44.6052,44.6336,44.5957,44.6241,576956.0
2018-05-25 15:20:00,47.16,47.18,47.13,47.13,578724.0,44.6241,44.643,44.5957,44.5957,578724.0
2018-05-25 15:25:00,47.13,47.19,47.11,47.18,589392.0,44.5957,44.6525,44.5768,44.643,589392.0
2018-05-25 15:30:00,47.18,47.19,47.15,47.16,622336.0,44.643,44.6525,44.6147,44.6241,622336.0
2018-05-25 15:35:00,47.16,47.18,47.15,47.16,717360.0,44.6241,44.643,44.6147,44.6241,717360.0
2018-05-25 15:40:00,47.16,47.16,47.08,47.09,783012.0,44.6241,44.6241,44.5484,44.5579,783012.0
2018-05-25 15:45:00,47.09,47.11,47.08,47.08,568700.0,44.5579,44.5768,44.5484,44.5484,568700.0
2018-05-25 15:50:00,47.08,47.18,47.08,47.16,1160896.0,44.5484,44.643,44.5484,44.6241,1160896.0
2018-05-25 15:55:00,47.16,47.18,47.12,47.15,2233736.0,44.6241,44.643,44.5863,44.6147,2233736.0
2018-05-29 09:30:00,46.9,47.05,46.8,46.81,3554064.0,44.3781,44.52,44.2835,44.2929,3554064.0
2018-05-29 09:35:00,46.81,46.91,46.72,46.87,2203824.0,44.2929,44.3876,44.2078,44.3497,2203824.0
2018-05-29 09:40:00,46.87,46.96,46.83,46.93,1611644.0,44.3497,44.4349,44.3119,44.4065,1611644.0
2018-05-29 09:45:00,46.93,47.02,46.93,46.99,1176388.0,44.4065,44.4916,44.4065,44.4633,1176388.0
2018-05-29 09:50:00,46.99,47.07,46.99,47.04,1135772.0,44.4633,44.539,44.4633,44.5106,1135772.0
2018-05-29 09:55:00,47.04,47.11,47.01,47.09,1285464.0,44.5106,44.5768,44.4822,44.5579,1285464.0
2018-05-29 10:00:00,47.09,47.13,47.08,47.13,1224712.0,44.5579,44.5957,44.5484,44.5957,1224712.0
2018-05-29 10:05:00,47.13,47.19,47.11,47.16,1269888.0,44.5957,44.6525,44.5768,44.6241,1269888.0
2018-05-29 10:10:00,47.15,47.16,47.07,47.09,930708.0,44.6147,44.6241,44.539,44.5579,930708.0
2018-05-29 10:15:00,47.09,47.13,47.06,47.07,960240.0,44.5579,44.5957,44.5295,44.539,960240.0
2018-05-29 10:20:00,47.07,47.1,47.03,47.07,1029264.0,44.539,44.5673,44.5011,44.539,1029264.0
2018-05-29 10:25:00,47.06,47.08,47.01,47.05,1134140.0,44.5295,44.5484,44.4822,44.52,1134140.0
2018-05-29 10:30:00,47.05,47.05,46.96,46.97,830348.0,44.52,44.52,44.4349,44.4443,830348.0
2018-05-29 10:35:00,46.97,47.07,46.97,47.06,936952.0,44.4443,44.539,44.4443,44.5295,936952.0
2018-05-29 10:40:00,47.06,47.1,47.04,47.07,1074548.0,44.5295,44.5673,44.5106,44.539,1074548.0
2018-05-29 10:45:00,47.07,47.13,47.05,47.12,848508.0,44.539,44.5957,44.52,44.5863,848508.0
2018-05-29 10:50:00,47.12,47.16,47.1,47.1,803048.0,44.5863,44.6241,44.5673,44.5673,803048.0
2018-05-29 10:55:00,47.1,47.12,47.02,47.04,627240.0,44.5673,44.5863,44.4916,44.5106,627240.0
2018-05-29 11:00:00,47.04,47.04,46.95,46.96,956124.0,44.5106,44.5106,44.4254,44.4349,956124.0
2018-05-29 11:05:00,46.96,47.01,46.96,46.98,797280.0,44.4349,44.4822,44.4349,44.4538,797280.0
2018-05-29 11:10:00,46.98,47.04,46.96,47.02,753392.0,44.4538,44.5106,44.4349,44.4916,753392.0
2018-05-29 11:15:00,47.02,47.02,46.97,46.99,620012.0,44.4916,44.4916,44.4443,44.4633,620012.0
2018-05-29 11:20:00,46.99,47.05,46.97,46.99,685068.0,44.4633,44.52,44.4443,44.4633,685068.0
2018-05-29 11:25:00,46.99,47.04,46.93,46.96,962524.0,44.4633,44.5106,44.4065,44.4349,962524.0
2018-05-29 11:30:00,46.96,46.97,46.91,46.93,648248.0,44.4349,44.4443,44.3876,44.4065,648248.0
2018-05-29 11:35:00,46.92,46.92,46.86,46.87,776788.0,44.397,44.397,44.3402,44.3497,776788.0
2018-05-29 11:40:00,46.87,46.87,46.8,46.8,876196.0,44.3497,44.3497,44.2835,44.2835,876196.0
2018-05-29 11:45:00,46.79,46.83,46.76,46.82,1129224.0,44.274,44.3119,44.2456,44.3024,1129224.0
2018-05-29 11:50:00,46.82,46.87,46.81,46.83,843084.0,44.3024,44.3497,44.2929,44.3119,843084.0
2018-05-29 11:55:00,46.83,46.85,46.81,46.81,539712.0,44.3119,44.3308,44.2929,44.2929,539712.0
2018-05-29 12:00:00,46.81,46.81,46.75,46.77,704772.0,44.2929,44.2929,44.2362,44.2551,704772.0
2018-05-29 12:05:00,46.77,46.83,46.76,46.77,636412.0,44.2551,44.3119,44.2456,44.2551,636412.0
2018-05-29 12:10:00,46.77,46.83,46.74,46.74,1066392.0,44.2551,44.3119,44.2267,44.2267,1066392.0
2018-05-29 12:15:00,46.74,46.82,46.74,46.79,789484.0,44.2267,44.3024,44.2267,44.274,789484.0
2018-05-29 12:20:00,46.8,46.84,46.78,46.82,601896.0,44.2835,44.3213,44.2645,44.3024,601896.0
2018-05-29 12:25:00,46.83,46.85,46.78,46.8,582700.0,44.3119,44.3308,44.2645,44.2835,582700.0
2018-05-29 12:30:00,46.8,46.89,46.79,46.87,773004.0,44.2835,44.3686,44.274,44.3497,773004.0
2018-05-29 12:35:00,46.87,46.91,46.86,46.88,570680.0,44.3497,44.3876,44.3402,44.3592,570680.0
2018-05-29 12:40:00,46.89,46.93,46.85,46.87,579584.0,44.3686,44.4065,44.3308,44.3497,579584.0
2018-05-29 12:45:00,46.87,46.91,46.86,46.9,537208.0,44.3497,44.3876,44.3402,44.3781,537208.0
2018-05-29 12:50:00,46.91,46.95,46.91,46.95,638820.0,44.3876,44.4254,44.3876,44.4254,638820.0
2018-05-29 12:55:00,46.95,46.95,46.9,46.92,429316.0,44.4254,44.4254,44.3781,44.397,429316.0
2018-05-29 13:00:00,46.91,46.92,46.83,46.84,552656.0,44.3876,44.397,44.3119,44.3213,552656.0
2018-05-29 13:05:00,46.84,46.84,46.79,46.81,515040.0,44.3213,44.3213,44.274,44.2929,515040.0
2018-05-29 13:10:00,46.81,46.85,46.8,46.83,497456.0,44.2929,44.3308,44.2835,44.3119,497456.0
2018-05-29 13:15:00,46.83,46.84,46.79,46.83,567900.0,44.3119,44.3213,44.274,44.3119,567900.0
2018-05-29 13:20:00,46.83,46.86,46.8,46.82,412604.0,44.3119,44.3402,44.2835,44.3024,412604.0
2018-05-29 13:25:00,46.82,46.86,46.8,46.83,390100.0,44.3024,44.3402,44.2835,44.3119,390100.0
2018-05-29 13:30:00,46.83,46.84,46.77,46.78,812836.0,44.3119,44.3213,44.2551,44.2645,812836.0
2018-05-29 13:35:00,46.79,46.81,46.77,46.79,406824.0,44.274,44.2929,44.2551,44.274,406824.0
2018-05-29 13:40:00,46.79,46.84,46.78,46.81,501884.0,44.274,44.3213,44.2645,44.2929,501884.0
2018-05-29 13:45:00,46.81,46.91,46.8,46.9,537636.0,44.2929,44.3876,44.2835,44.3781,537636.0
2018-05-29 13:50:00,46.89,46.91,46.85,46.88,400704.0,44.3686,44.3876,44.3308,44.3592,400704.0
2018-05-29 13:55:00,46.88,46.88,46.83,46.83,303912.0,44.3592,44.3592,44.3119,44.3119,303912.0
2018-05-29 14:00:00,46.83,46.84,46.75,46.77,761536.0,44.3119,44.3213,44.2362,44.2551,761536.0
2018-05-29 14:05:00,46.77,46.84,46.77,46.83,517492.0,44.2551,44.3213,44.2551,44.3119,517492.0
2018-05-29 14:10:00,46.83,46.85,46.78,46.82,431344.0,44.3119,44.3308,44.2645,44.3024,431344.0
2018-05-29 14:15:00,46.82,46.85,46.78,46.81,478792.0,44.3024,44.3308,44.2645,44.2929,478792.0
2018-05-29 14:20:00,46.81,46.85,46.77,46.84,553280.0,44.2929,44.3308,44.2551,44.3213,553280.0
2018-05-29 14:25:00,46.84,46.89,46.79,46.88,647468.0,44.3213,44.3686,44.274,44.3592,647468.0
2018-05-29 14:30:00,46.88,46.94,46.86,46.92,670152.0,44.3592,44.4159,44.3402,44.397,670152.0
2018-05-29 14:35:00,46.92,46.96,46.87,46.88,719728.0,44.397,44.4349,44.3497,44.3592,719728.0
2018-05-29 14:40:00,46.88,46.92,46.8,46.81,730700.0,44.3592,44.397,44.2835,44.2929,730700.0
2018-05-29 14:45:00,46.81,46.85,46.78,46.81,582308.0,44.2929,44.3308,44.2645,44.2929,582308.0
2018-05-29 14:50:00,46.82,46.82,46.77,46.79,711188.0,44.3024,44.3024,44.2551,44.274,711188.0
2018-05-29 14:55:00,46.79,46.83,46.77,46.79,679472.0,44.274,44.3119,44.2551,44.274,679472.0
2018-05-29 15:00:00,46.79,46.85,46.77,46.81,743932.0,44.274,44.3308,44.2551,44.2929,743932.0
2018-05-29 15:05:00,46.81,46.84,46.78,46.81,608064.0,44.2929,44.3213,44.2645,44.2929,608064.0
2018-05-29 15:10:00,46.81,46.83,46.77,46.79,644940.0,44.2929,44.3119,44.2551,44.274,644940.0
2018-05-29 15:15:00,46.79,46.82,46.76,46.78,774200.0,44.274,44.3024,44.2456,44.2645,774200.0
2018-05-29 15:20:00,46.78,46.81,46.75,46.8,692196.0,44.2645,44.2929,44.2362,44.2835,692196.0
2018-05-29 15:25:00,46.8,46.82,46.77,46.82,674204.0,44.2835,44.3024,44.2551,44.3024,674204.0
2018-05-29 15:30:00,46.82,46.89,46.79,46.87,1134180.0,44.3024,44.3686,44.274,44.3497,1134180.0
2018-05-29 15:35:00,46.87,46.93,46.85,46.91,862968.0,44.3497,44.4065,44.3308,44.3876,862968.0
2018-05-29 15:40:00,46.91,46.97,46.9,46.96,956536.0,44.3876,44.4443,44.3781,44.4349,956536.0
2018-05-29 15:45:00,46.97,47.02,46.97,47.0,1513692.0,44.4443,44.4916,44.4443,44.4727,1513692.0
2018-05-29 15:50:00,47.0,47.04,46.97,47.01,1368708.0,44.4727,44.5106,44.4443,44.4822,1368708.0
2018-05-29 15:55:00,47.01,47.02,46.93,46.97,2784740.0,44.4822,44.4916,44.4065,44.4443,2784740.0
2018-05-30 09:30:00,46.93,47.0,46.79,46.81,2619560.0,44.4065,44.4727,44.274,44.2929,2619560.0
2018-05-30 09:35:00,46.82,46.91,46.8,46.85,1336500.0,44.3024,44.3876,44.2835,44.3308,1336500.0
2018-05-30 09:40:00,46.86,46.86,46.81,46.84,1256500.0,44.3402,44.3402,44.2929,44.3213,1256500.0
2018-05-30 09:45:00,46.84,46.96,46.82,46.87,1392672.0,44.3213,44.4349,44.3024,44.3497,1392672.0
2018-05-30 09:50:00,46.87,46.91,46.77,46.79,1121676.0,44.3497,44.3876,44.2551,44.274,1121676.0
2018-05-30 09:55:00,46.79,46.84,46.77,46.78,1115400.0,44.274,44.3213,44.2551,44.2645,1115400.0
2018-05-30 10:00:00,46.78,46.79,46.72,46.73,1337424.0,44.2645,44.274,44.2078,44.2172,1337424.0
2018-05-30 10:05:00,46.73,46.81,46.73,46.79,1104384.0,44.2172,44.2929,44.2172,44.274,1104384.0
2018-05-30 10:10:00,46.79,46.85,46.79,46.8,981136.0,44.274,44.3308,44.274,44.2835,981136.0
2018-05-30 10:15:00,46.8,46.82,46.74,46.74,748140.0,44.2835,44.3024,44.2267,44.2267,748140.0
2018-05-30 10:20:00,46.75,46.77,46.7,46.73,1001376.0,44.2362,44.2551,44.1888,44.2172,1001376.0
2018-05-30 10:25:00,46.73,46.77,46.7,46.73,1053636.0,44.2172,44.2551,44.1888,44.2172,1053636.0
2018-05-30 10:30:00,46.73,46.79,46.73,46.77,818676.0,44.2172,44.274,44.2172,44.2551,818676.0
2018-05-30 10:35:00,46.77,46.79,46.7,46.7,1047856.0,44.2551,44.274,44.1888,44.1888,1047856.0
2018-05-30 10:40:00,46.7,46.84,46.7,46.82,1098456.0,44.1888,44.3213,44.1888,44.3024,1098456.0
2018-05-30 10:45:00,46.82,46.85,46.81,46.84,934304.0,44.3024,44.3308,44.2929,44.3213,934304.0
2018-05-30 10:50:00,46.84,46.85,46.79,46.8,676268.0,44.3213,44.3308,44.274,44.2835,676268.0
2018-05-30 10:55:00,46.8,46.82,46.75,46.77,626080.0,44.2835,44.3024,44.2362,44.2551,626080.0
2018-05-30 11:00:00,46.77,46.82,46.77,46.77,527640.0,44.2551,44.3024,44.2551,44.2551,527640.0
2018-05-30 11:05:00,46.77,46.79,46.75,46.77,544992.0,44.2551,44.274,44.2362,44.2551,544992.0
2018-05-30 11:10:00,46.77,46.79,46.76,46.78,432720.0,44.2551,44.274,44.2456,44.2645,432720.0
2018-05-30 11:15:00,46.78,46.78,46.71,46.72,746860.0,44.2645,44.2645,44.1983,44.2078,746860.0
2018-05-30 11:20:00,46.72,46.75,46.72,46.74,564304.0,44.2078,44.2362,44.2078,44.2267,564304.0
2018-05-30 11:25:00,46.74,46.76,46.71,46.71,632200.0,44.2267,44.2456,44.1983,44.1983,632200.0
2018-05-30 11:30:00,46.71,46.75,46.7,46.74,559504.0,44.1983,44.2362,44.1888,44.2267,559504.0
2018-05-30 11:35:00,46.74,46.77,46.73,46.76,688560.0,44.2267,44.2551,44.2172,44.2456,688560.0
2018-05-30 11:40:00,46.76,46.77,46.7,46.73,661952.0,44.2456,44.2551,44.1888,44.2172,661952.0
2018-05-30 11:45:00,46.73,46.74,46.71,46.73,515156.0,44.2172,44.2267,44.1983,44.2172,515156.0
2018-05-30 11:50:00,46.73,46.74,46.72,46.74,538448.0,44.2172,44.2267,44.2078,44.2267,538448.0
2018-05-30 11:55:00,46.74,46.8,46.74,46.78,737724.0,44.2267,44.2835,44.2267,44.2645,737724.0
2018-05-30 12:00:00,46.78,46.8,46.77,46.78,751472.0,44.2645,44.2835,44.2551,44.2645,751472.0
2018-05-30 12:05:00,46.78,46.79,46.75,46.77,433848.0,44.2645,44.274,44.2362,44.2551,433848.0
2018-05-30 12:10:00,46.77,46.81,46.77,46.79,592656.0,44.2551,44.2929,44.2551,44.274,592656.0
2018-05-30 12:15:00,46.79,46.84,46.79,46.83,772272.0,44.274,44.3213,44.274,44.3119,772272.0
2018-05-30 12:20:00,46.83,46.88,46.83,46.86,899236.0,44.3119,44.3592,44.3119,44.3402,899236.0
2018-05-30 12:25:00,46.86,46.88,46.84,46.85,504840.0,44.3402,44.3592,44.3213,44.3308,504840.0
2018-05-30 12:30:00,46.85,46.86,46.84,46.84,337164.0,44.3308,44.3402,44.3213,44.3213,337164.0
2018-05-30 12:35:00,46.84,46.84,46.81,46.83,547508.0,44.3213,44.3213,44.2929,44.3119,547508.0
2018-05-30 12:40:00,46.83,46.83,46.79,46.79,452888.0,44.3119,44.3119,44.274,44.274,452888.0
2018-05-30 12:45:00,46.79,46.81,46.78,46.8,420344.0,44.274,44.2929,44.2645,44.2835,420344.0
2018-05-30 12:50:00,46.8,46.84,46.79,46.84,593300.0,44.2835,44.3213,44.274,44.3213,593300.0
2018-05-30 12:55:00,46.84,46.85,46.79,46.81,756892.0,44.3213,44.3308,44.274,44.2929,756892.0
2018-05-30 13:00:00,46.81,46.82,46.74,46.76,1107148.0,44.2929,44.3024,44.2267,44.2456,1107148.0
2018-05-30 13:05:00,46.76,46.8,46.74,46.79,384472.0,44.2456,44.2835,44.2267,44.274,384472.0
2018-05-30 13:10:00,46.79,46.8,46.76,46.79,472364.0,44.274,44.2835,44.2456,44.274,472364.0
2018-05-30 13:15:00,46.79,46.85,46.79,46.83,624192.0,44.274,44.3308,44.274,44.3119,624192.0
2018-05-30 13:20:00,46.83,46.85,46.82,46.82,453524.0,44.3119,44.3308,44.3024,44.3024,453524.0
2018-05-30 13:25:00,46.82,46.85,46.82,46.83,550384.0,44.3024,44.3308,44.3024,44.3119,550384.0
2018-05-30 13:30:00,46.83,46.84,46.82,46.84,299816.0,44.3119,44.3213,44.3024,44.3213,299816.0
2018-05-30 13:35:00,46.84,46.85,46.83,46.85,354136.0,44.3213,44.3308,44.3119,44.3308,354136.0
2018-05-30 13:40:00,46.85,46.85,46.83,46.84,311492.0,44.3308,44.3308,44.3119,44.3213,311492.0
2018-05-30 13:45:00,46.84,46.87,46.83,46.87,540300.0,44.3213,44.3497,44.3119,44.3497,540300.0
2018-05-30 13:50:00,46.87,46.88,46.82,46.82,595288.0,44.3497,44.3592,44.3024,44.3024,595288.0
2018-05-30 13:55:00,46.82,46.85,46.82,46.84,312300.0,44.3024,44.3308,44.3024,44.3213,312300.0
2018-05-30 14:00:00,46.84,46.86,46.83,46.84,420492.0,44.3213,44.3402,44.3119,44.3213,420492.0
2018-05-30 14:05:00,46.84,46.87,46.83,46.86,396192.0,44.3213,44.3497,44.3119,44.3402,396192.0
2018-05-30 14:10:00,46.87,46.88,46.86,46.87,354928.0,44.3497,44.3592,44.3402,44.3497,354928.0
2018-05-30 14:15:00,46.87,46.87,46.83,46.86,463780.0,44.3497,44.3497,44.3119,44.3402,463780.0
2018-05-30 14:20:00,46.86,46.87,46.83,46.84,425188.0,44.3402,44.3497,44.3119,44.3213,425188.0
2018-05-30 14:25:00,46.84,46.86,46.83,46.85,429308.0,44.3213,44.3402,44.3119,44.3308,429308.0
2018-05-30 14:30:00,46.85,46.88,46.84,46.88,689824.0,44.3308,44.3592,44.3213,44.3592,689824.0
2018-05-30 14:35:00,46.88,46.88,46.86,46.86,438288.0,44.3592,44.3592,44.3402,44.3402,438288.0
2018-05-30 14:40:00,46.86,46.88,46.86,46.87,479548.0,44.3402,44.3592,44.3402,44.3497,479548.0
2018-05-30 14:45:00,46.87,46.88,46.85,46.87,475628.0,44.3497,44.3592,44.3308,44.3497,475628.0
2018-05-30 14:50:00,46.87,46.9,46.87,46.88,408588.0,44.3497,44.3781,44.3497,44.3592,408588.0
2018-05-30 14:55:00,46.88,46.89,46.87,46.88,349136.0,44.3592,44.3686,44.3497,44.3592,349136.0
2018-05-30 15:00:00,46.88,46.92,46.88,46.89,567448.0,44.3592,44.397,44.3592,44.3686,567448.0
2018-05-30 15:05:00,46.89,46.9,46.86,46.88,365912.0,44.3686,44.3781,44.3402,44.3592,365912.0
2018-05-30 15:10:00,46.88,46.88,46.86,46.87,435012.0,44.3592,44.3592,44.3402,44.3497,435012.0
2018-05-30 15:15:00,46.87,46.88,46.85,46.87,461648.0,44.3497,44.3592,44.3308,44.3497,461648.0
2018-05-30 15:20:00,46.88,46.88,46.82,46.82,699448.0,44.3592,44.3592,44.3024,44.3024,699448.0
2018-05-30 15:25:00,46.82,46.84,46.8,46.81,700296.0,44.3024,44.3213,44.2835,44.2929,700296.0
2018-05-30 15:30:00,46.81,46.84,46.77,46.83,643060.0,44.2929,44.3213,44.2551,44.3119,643060.0
2018-05-30 15:35:00,46.83,46.86,46.83,46.84,667708.0,44.3119,44.3402,44.3119,44.3213,667708.0
2018-05-30 15:40:00,46.84,46.84,46.79,46.84,1134724.0,44.3213,44.3213,44.274,44.3213,1134724.0
2018-05-30 15:45:00,46.83,46.84,46.8,46.83,873184.0,44.3119,44.3213,44.2835,44.3119,873184.0
2018-05-30 15:50:00,46.83,46.92,46.83,46.91,1531000.0,44.3119,44.397,44.3119,44.3876,1531000.0
2018-05-30 15:55:00,46.91,46.93,46.85,46.87,3188408.0,44.3876,44.4065,44.3308,44.3497,3188408.0
2018-05-31 09:30:00,46.81,46.85,46.75,46.84,2963404.0,44.2929,44.3308,44.2362,44.3213,2963404.0
2018-05-31 09:35:00,46.84,46.9,46.79,46.87,1404964.0,44.3213,44.3781,44.274,44.3497,1404964.0
2018-05-31 09:40:00,46.88,46.96,46.83,46.84,1155180.0,44.3592,44.4349,44.3119,44.3213,1155180.0
2018-05-31 09:45:00,46.84,46.86,46.8,46.83,941448.0,44.3213,44.3402,44.2835,44.3119,941448.0
2018-05-31 09:50:00,46.83,46.89,46.81,46.89,1138444.0,44.3119,44.3686,44.2929,44.3686,1138444.0
2018-05-31 09:55:00,46.9,46.93,46.82,46.83,1046548.0,44.3781,44.4065,44.3024,44.3119,1046548.0
2018-05-31 10:00:00,46.83,46.86,46.79,46.81,1153028.0,44.3119,44.3402,44.274,44.2929,1153028.0
2018-05-31 10:05:00,46.81,46.81,46.76,46.77,991756.0,44.2929,44.2929,44.2456,44.2551,991756.0
2018-05-31 10:10:00,46.77,46.85,46.73,46.84,796720.0,44.2551,44.3308,44.2172,44.3213,796720.0
2018-05-31 10:15:00,46.84,46.85,46.79,46.8,662392.0,44.3213,44.3308,44.274,44.2835,662392.0
2018-05-31 10:20:00,46.8,46.82,46.76,46.78,595788.0,44.2835,44.3024,44.2456,44.2645,595788.0
2018-05-31 10:25:00,46.78,46.82,46.76,46.8,686260.0,44.2645,44.3024,44.2456,44.2835,686260.0
2018-05-31 10:30:00,46.8,46.84,46.79,46.81,567916.0,44.2835,44.3213,44.274,44.2929,567916.0
2018-05-31 10:35:00,46.81,46.82,46.76,46.78,583620.0,44.2929,44.3024,44.2456,44.2645,583620.0
2018-05-31 10:40:00,46.78,46.81,46.76,46.77,499836.0,44.2645,44.2929,44.2456,44.2551,499836.0
2018-05-31 10:45:00,46.77,46.78,46.58,46.59,1922808.0,44.2551,44.2645,44.0753,44.0848,1922808.0
2018-05-31 10:50:00,46.59,46.67,46.54,46.67,1786416.0,44.0848,44.1605,44.0375,44.1605,1786416.0
2018-05-31 10:55:00,46.67,46.68,46.63,46.65,733884.0,44.1605,44.1699,44.1226,44.1415,733884.0
2018-05-31 11:00:00,46.65,46.68,46.62,46.68,738000.0,44.1415,44.1699,44.1132,44.1699,738000.0
2018-05-31 11:05:00,46.68,46.7,46.66,46.67,691016.0,44.1699,44.1888,44.151,44.1605,691016.0
2018-05-31 11:10:00,46.67,46.68,46.63,46.65,617036.0,44.1605,44.1699,44.1226,44.1415,617036.0
2018-05-31 11:15:00,46.65,46.68,46.64,46.66,504608.0,44.1415,44.1699,44.1321,44.151,504608.0
2018-05-31 11:20:00,46.65,46.71,46.65,46.68,600800.0,44.1415,44.1983,44.1415,44.1699,600800.0
2018-05-31 11:25:00,46.68,46.83,46.68,46.83,888648.0,44.1699,44.3119,44.1699,44.3119,888648.0
2018-05-31 11:30:00,46.82,46.83,46.79,46.8,596908.0,44.3024,44.3119,44.274,44.2835,596908.0
2018-05-31 11:35:00,46.8,46.98,46.79,46.95,1641156.0,44.2835,44.4538,44.274,44.4254,1641156.0
2018-05-31 11:40:00,46.95,47.06,46.95,47.0,2355516.0,44.4254,44.5295,44.4254,44.4727,2355516.0
2018-05-31 11:45:00,47.0,47.01,46.93,46.97,1384340.0,44.4727,44.4822,44.4065,44.4443,1384340.0
2018-05-31 11:50:00,46.97,46.99,46.94,46.98,908660.0,44.4443,44.4633,44.4159,44.4538,908660.0
2018-05-31 11:55:00,46.98,47.02,46.96,46.96,639960.0,44.4538,44.4916,44.4349,44.4349,639960.0
2018-05-31 12:00:00,46.96,46.97,46.93,46.95,661192.0,44.4349,44.4443,44.4065,44.4254,661192.0
2018-05-31 12:05:00,46.96,46.97,46.88,46.88,673736.0,44.4349,44.4443,44.3592,44.3592,673736.0
2018-05-31 12:10:00,46.88,46.9,46.88,46.88,869644.0,44.3592,44.3781,44.3592,44.3592,869644.0
2018-05-31 12:15:00,46.88,46.93,46.87,46.93,470780.0,44.3592,44.4065,44.3497,44.4065,470780.0
2018-05-31 12:20:00,46.92,46.93,46.89,46.9,429496.0,44.397,44.4065,44.3686,44.3781,429496.0
2018-05-31 12:25:00,46.9,46.9,46.84,46.85,679428.0,44.3781,44.3781,44.3213,44.3308,679428.0
2018-05-31 12:30:00,46.85,46.88,46.84,46.85,413488.0,44.3308,44.3592,44.3213,44.3308,413488.0
2018-05-31 12:35:00,46.85,46.87,46.84,46.85,386044.0,44.3308,44.3497,44.3213,44.3308,386044.0
2018-05-31 12:40:00,46.85,46.9,46.83,46.9,573712.0,44.3308,44.3781,44.3119,44.3781,573712.0
2018-05-31 12:45:00,46.9,46.95,46.9,46.94,605184.0,44.3781,44.4254,44.3781,44.4159,605184.0
2018-05-31 12:50:00,46.94,46.95,46.91,46.92,335072.0,44.4159,44.4254,44.3876,44.397,335072.0
2018-05-31 12:55:00,46.92,46.92,46.88,46.91,358176.0,44.397,44.397,44.3592,44.3876,358176.0
2018-05-31 13:00:00,46.91,46.92,46.85,46.85,672736.0,44.3876,44.397,44.3308,44.3308,672736.0
2018-05-31 13:05:00,46.85,46.88,46.85,46.85,470824.0,44.3308,44.3592,44.3308,44.3308,470824.0
2018-05-31 13:10:00,46.86,46.86,46.82,46.84,575108.0,44.3402,44.3402,44.3024,44.3213,575108.0
2018-05-31 13:15:00,46.84,46.88,46.84,46.87,458736.0,44.3213,44.3592,44.3213,44.3497,458736.0
2018-05-31 13:20:00,46.87,46.88,46.84,46.85,324748.0,44.3497,44.3592,44.3213,44.3308,324748.0
2018-05-31 13:25:00,46.85,46.89,46.84,46.88,390924.0,44.3308,44.3686,44.3213,44.3592,390924.0
2018-05-31 13:30:00,46.89,46.91,46.87,46.88,418304.0,44.3686,44.3876,44.3497,44.3592,418304.0
2018-05-31 13:35:00,46.87,46.88,46.85,46.88,340296.0,44.3497,44.3592,44.3308,44.3592,340296.0
2018-05-31 13:40:00,46.88,46.9,46.86,46.88,321748.0,44.3592,44.3781,44.3402,44.3592,321748.0
2018-05-31 13:45:00,46.88,46.9,46.86,46.87,316892.0,44.3592,44.3781,44.3402,44.3497,316892.0
2018-05-31 13:50:00,46.87,46.88,46.83,46.85,495488.0,44.3497,44.3592,44.3119,44.3308,495488.0
2018-05-31 13:55:00,46.85,46.85,46.71,46.73,1045612.0,44.3308,44.3308,44.1983,44.2172,1045612.0
2018-05-31 14:00:00,46.72,46.73,46.63,46.69,1280460.0,44.2078,44.2172,44.1226,44.1794,1280460.0
2018-05-31 14:05:00,46.69,46.72,46.68,46.68,657644.0,44.1794,44.2078,44.1699,44.1699,657644.0
2018-05-31 14:10:00,46.68,46.69,46.66,46.68,663548.0,44.1699,44.1794,44.151,44.1699,663548.0
2018-05-31 14:15:00,46.68,46.73,46.66,46.73,682808.0,44.1699,44.2172,44.151,44.2172,682808.0
2018-05-31 14:20:00,46.74,46.77,46.72,46.74,579912.0,44.2267,44.2551,44.2078,44.2267,579912.0
2018-05-31 14:25:00,46.74,46.76,46.72,46.72,331884.0,44.2267,44.2456,44.2078,44.2078,331884.0
2018-05-31 14:30:00,46.72,46.74,46.7,46.73,588696.0,44.2078,44.2267,44.1888,44.2172,588696.0
2018-05-31 14:35:00,46.73,46.73,46.7,46.72,399400.0,44.2172,44.2172,44.1888,44.2078,399400.0
2018-05-31 14:40:00,46.72,46.8,46.72,46.8,493148.0,44.2078,44.2835,44.2078,44.2835,493148.0
2018-05-31 14:45:00,46.79,46.8,46.77,46.77,582380.0,44.274,44.2835,44.2551,44.2551,582380.0
2018-05-31 14:50:00,46.77,46.82,46.76,46.81,592164.0,44.2551,44.3024,44.2456,44.2929,592164.0
2018-05-31 14:55:00,46.81,46.82,46.78,46.82,534148.0,44.2929,44.3024,44.2645,44.3024,534148.0
2018-05-31 15:00:00,46.82,46.84,46.78,46.79,641012.0,44.3024,44.3213,44.2645,44.274,641012.0
2018-05-31 15:05:00,46.79,46.84,46.79,46.84,629684.0,44.274,44.3213,44.274,44.3213,629684.0
2018-05-31 15:10:00,46.84,46.85,46.82,46.85,492476.0,44.3213,44.3308,44.3024,44.3308,492476.0
2018-05-31 15:15:00,46.85,46.87,46.83,46.84,558156.0,44.3308,44.3497,44.3119,44.3213,558156.0
2018-05-31 15:20:00,46.84,46.84,46.79,46.8,510916.0,44.3213,44.3213,44.274,44.2835,510916.0
2018-05-31 15:25:00,46.79,46.83,46.77,46.81,476688.0,44.274,44.3119,44.2551,44.2929,476688.0
2018-05-31 15:30:00,46.81,46.83,46.74,46.75,1052952.0,44.2929,44.3119,44.2267,44.2362,1052952.0
2018-05-31 15:35:00,46.75,46.81,46.74,46.77,889960.0,44.2362,44.2929,44.2267,44.2551,889960.0
2018-05-31 15:40:00,46.77,46.78,46.72,46.75,873124.0,44.2551,44.2645,44.2078,44.2362,873124.0
2018-05-31 15:45:00,46.74,46.81,46.74,46.78,1243364.0,44.2267,44.2929,44.2267,44.2645,1243364.0
2018-05-31 15:50:00,46.77,46.77,46.68,46.72,2083644.0,44.2551,44.2551,44.1699,44.2078,2083644.0
2018-05-31 15:55:00,46.72,46.77,46.69,46.72,4020552.0,44.2078,44.2551,44.1794,44.2078,4020552.0
2018-06-01 09:30:00,47.0,47.06,46.94,47.02,2803788.0,44.4727,44.5295,44.4159,44.4916,2803788.0
2018-06-01 09:35:00,47.02,47.17,47.02,47.11,2439396.0,44.4916,44.6336,44.4916,44.5768,2439396.0
2018-06-01 09:40:00,47.1,47.17,47.09,47.11,1613084.0,44.5673,44.6336,44.5579,44.5768,1613084.0
2018-06-01 09:45:00,47.11,47.16,47.07,47.1,1188024.0,44.5768,44.6241,44.539,44.5673,1188024.0
2018-06-01 09:50:00,47.1,47.16,47.1,47.13,1168772.0,44.5673,44.6241,44.5673,44.5957,1168772.0
2018-06-01 09:55:00,47.13,47.17,47.11,47.12,787604.0,44.5957,44.6336,44.5768,44.5863,787604.0
2018-06-01 10:00:00,47.12,47.15,47.1,47.14,883640.0,44.5863,44.6147,44.5673,44.6052,883640.0
2018-06-01 10:05:00,47.14,47.16,47.09,47.1,951056.0,44.6052,44.6241,44.5579,44.5673,951056.0
2018-06-01 10:10:00,47.1,47.14,47.1,47.1,899220.0,44.5673,44.6052,44.5673,44.5673,899220.0
2018-06-01 10:15:00,47.1,47.13,46.98,47.12,1415112.0,44.5673,44.5957,44.4538,44.5863,1415112.0
2018-06-01 10:20:00,47.12,47.27,47.12,47.22,3147048.0,44.5863,44.7282,44.5863,44.6809,3147048.0
2018-06-01 10:25:00,47.23,47.24,47.19,47.2,1034080.0,44.6903,44.6998,44.6525,44.662,1034080.0
2018-06-01 10:30:00,47.2,47.25,47.16,47.21,945292.0,44.662,44.7093,44.6241,44.6714,945292.0
2018-06-01 10:35:00,47.21,47.26,47.2,47.24,946008.0,44.6714,44.7187,44.662,44.6998,946008.0
2018-06-01 10:40:00,47.24,47.25,47.19,47.2,1004232.0,44.6998,44.7093,44.6525,44.662,1004232.0
2018-06-01 10:45:00,47.2,47.25,47.2,47.25,750772.0,44.662,44.7093,44.662,44.7093,750772.0
2018-06-01 10:50:00,47.25,47.31,47.25,47.3,1255324.0,44.7093,44.766,44.7093,44.7566,1255324.0
2018-06-01 10:55:00,47.3,47.32,47.29,47.3,1038896.0,44.7566,44.7755,44.7471,44.7566,1038896.0
2018-06-01 11:00:00,47.3,47.35,47.3,47.33,912376.0,44.7566,44.8039,44.7566,44.785,912376.0
2018-06-01 11:05:00,47.33,47.36,47.32,47.34,858948.0,44.785,44.8134,44.7755,44.7944,858948.0
2018-06-01 11:10:00,47.34,47.35,47.3,47.31,863016.0,44.7944,44.8039,44.7566,44.766,863016.0
2018-06-01 11:15:00,47.31,47.32,47.3,47.31,559116.0,44.766,44.7755,44.7566,44.766,559116.0
2018-06-01 11:20:00,47.31,47.36,47.31,47.34,763040.0,44.766,44.8134,44.766,44.7944,763040.0
2018-06-01 11:25:00,47.34,47.37,47.33,47.35,772780.0,44.7944,44.8228,44.785,44.8039,772780.0
2018-06-01 11:30:00,47.35,47.42,47.35,47.37,1349480.0,44.8039,44.8701,44.8039,44.8228,1349480.0
2018-06-01 11:35:00,47.37,47.41,47.36,47.4,745516.0,44.8228,44.8607,44.8134,44.8512,745516.0
2018-06-01 11:40:00,47.4,47.41,47.38,47.4,562476.0,44.8512,44.8607,44.8323,44.8512,562476.0
2018-06-01 11:45:00,47.4,47.45,47.4,47.45,998640.0,44.8512,44.8985,44.8512,44.8985,998640.0
2018-06-01 11:50:00,47.44,47.48,47.42,47.45,1002092.0,44.8891,44.9269,44.8701,44.8985,1002092.0
2018-06-01 11:55:00,47.45,47.48,47.43,47.44,613936.0,44.8985,44.9269,44.8796,44.8891,613936.0
2018-06-01 12:00:00,47.44,47.46,47.43,47.45,449416.0,44.8891,44.908,44.8796,44.8985,449416.0
2018-06-01 12:05:00,47.45,47.46,47.41,47.42,424664.0,44.8985,44.908,44.8607,44.8701,424664.0
2018-06-01 12:10:00,47.42,47.46,47.42,47.45,374724.0,44.8701,44.908,44.8701,44.8985,374724.0
2018-06-01 12:15:00,47.45,47.48,47.45,47.47,605744.0,44.8985,44.9269,44.8985,44.9174,605744.0
2018-06-01 12:20:00,47.47,47.48,47.44,47.44,614388.0,44.9174,44.9269,44.8891,44.8891,614388.0
2018-06-01 12:25:00,47.44,47.44,47.4,47.42,587144.0,44.8891,44.8891,44.8512,44.8701,587144.0
2018-06-01 12:30:00,47.42,47.44,47.39,47.44,646728.0,44.8701,44.8891,44.8417,44.8891,646728.0
2018-06-01 12:35:00,47.44,47.48,47.44,47.46,768876.0,44.8891,44.9269,44.8891,44.908,768876.0
2018-06-01 12:40:00,47.47,47.49,47.45,47.49,947716.0,44.9174,44.9364,44.8985,44.9364,947716.0
2018-06-01 12:45:00,47.49,47.5,47.46,47.47,805612.0,44.9364,44.9458,44.908,44.9174,805612.0
2018-06-01 12:50:00,47.46,47.49,47.46,47.49,579660.0,44.908,44.9364,44.908,44.9364,579660.0
2018-06-01 12:55:00,47.49,47.49,47.45,47.47,487420.0,44.9364,44.9364,44.8985,44.9174,487420.0
2018-06-01 13:00:00,47.47,47.5,47.47,47.49,563488.0,44.9174,44.9458,44.9174,44.9364,563488.0
2018-06-01 13:05:00,47.49,47.5,47.47,47.48,467828.0,44.9364,44.9458,44.9174,44.9269,467828.0
2018-06-01 13:10:00,47.48,47.5,47.48,47.49,398332.0,44.9269,44.9458,44.9269,44.9364,398332.0
2018-06-01 13:15:00,47.49,47.5,47.48,47.48,537668.0,44.9364,44.9458,44.9269,44.9269,537668.0
2018-06-01 13:20:00,47.48,47.5,47.47,47.48,980024.0,44.9269,44.9458,44.9174,44.9269,980024.0
2018-06-01 13:25:00,47.48,47.49,47.48,47.48,454496.0,44.9269,44.9364,44.9269,44.9269,454496.0
2018-06-01 13:30:00,47.48,47.5,47.48,47.49,533392.0,44.9269,44.9458,44.9269,44.9364,533392.0
2018-06-01 13:35:00,47.49,47.5,47.49,47.49,461736.0,44.9364,44.9458,44.9364,44.9364,461736.0
2018-06-01 13:40:00,47.49,47.52,47.47,47.52,2357860.0,44.9364,44.9648,44.9174,44.9648,2357860.0
2018-06-01 13:45:00,47.52,47.53,47.5,47.52,725012.0,44.9648,44.9742,44.9458,44.9648,725012.0
2018-06-01 13:50:00,47.52,47.52,47.51,47.51,401320.0,44.9648,44.9648,44.9553,44.9553,401320.0
2018-06-01 13:55:00,47.51,47.53,47.49,47.52,560824.0,44.9553,44.9742,44.9364,44.9648,560824.0
2018-06-01 14:00:00,47.52,47.53,47.51,47.51,457652.0,44.9648,44.9742,44.9553,44.9553,457652.0
2018-06-01 14:05:00,47.51,47.52,47.43,47.45,1042764.0,44.9553,44.9648,44.8796,44.8985,1042764.0
2018-06-01 14:10:00,47.45,47.48,47.43,47.48,981552.0,44.8985,44.9269,44.8796,44.9269,981552.0
2018-06-01 14:15:00,47.48,47.49,47.44,47.46,657952.0,44.9269,44.9364,44.8891,44.908,657952.0
2018-06-01 14:20:00,47.46,47.49,47.45,47.48,734280.0,44.908,44.9364,44.8985,44.9269,734280.0
2018-06-01 14:25:00,47.48,47.49,47.45,47.47,312932.0,44.9269,44.9364,44.8985,44.9174,312932.0
2018-06-01 14:30:00,47.47,47.48,47.44,47.45,527916.0,44.9174,44.9269,44.8891,44.8985,527916.0
2018-06-01 14:35:00,47.45,47.47,47.44,47.47,371528.0,44.8985,44.9174,44.8891,44.9174,371528.0
2018-06-01 14:40:00,47.47,47.49,47.45,47.48,671436.0,44.9174,44.9364,44.8985,44.9269,671436.0
2018-06-01 14:45:00,47.48,47.49,47.47,47.48,423196.0,44.9269,44.9364,44.9174,44.9269,423196.0
2018-06-01 14:50:00,47.48,47.49,47.48,47.49,423632.0,44.9269,44.9364,44.9269,44.9364,423632.0
2018-06-01 14:55:00,47.49,47.51,47.48,47.49,744956.0,44.9364,44.9553,44.9269,44.9364,744956.0
2018-06-01 15:00:00,47.49,47.49,47.46,47.47,345528.0,44.9364,44.9364,44.908,44.9174,345528.0
2018-06-01 15:05:00,47.46,47.47,47.44,47.44,683928.0,44.908,44.9174,44.8891,44.8891,683928.0
2018-06-01 15:10:00,47.44,47.44,47.38,47.41,1238304.0,44.8891,44.8891,44.8323,44.8607,1238304.0
2018-06-01 15:15:00,47.41,47.45,47.39,47.45,867544.0,44.8607,44.8985,44.8417,44.8985,867544.0
2018-06-01 15:20:00,47.45,47.46,47.42,47.44,620588.0,44.8985,44.908,44.8701,44.8891,620588.0
2018-06-01 15:25:00,47.44,47.46,47.44,47.45,510748.0,44.8891,44.908,44.8891,44.8985,510748.0
2018-06-01 15:30:00,47.45,47.48,47.44,47.47,745636.0,44.8985,44.9269,44.8891,44.9174,745636.0
2018-06-01 15:35:00,47.47,47.49,47.46,47.48,1401352.0,44.9174,44.9364,44.908,44.9269,1401352.0
2018-06-01 15:40:00,47.48,47.51,47.48,47.5,1586800.0,44.9269,44.9553,44.9269,44.9458,1586800.0
2018-06-01 15:45:00,47.5,47.51,47.49,47.49,1378312.0,44.9458,44.9553,44.9364,44.9364,1378312.0
2018-06-01 15:50:00,47.49,47.54,47.49,47.51,2100828.0,44.9364,44.9837,44.9364,44.9553,2100828.0
2018-06-01 15:55:00,47.51,47.56,47.51,47.54,5294044.0,44.9553,45.0026,44.9553,44.9837,5294044.0
2018-06-04 09:30:00,47.9,48.07,47.84,48.02,6607908.0,45.3243,45.4852,45.2675,45.4379,6607908.0
2018-06-04 09:35:00,48.02,48.15,48.02,48.15,3186652.0,45.4379,45.5609,45.4379,45.5609,3186652.0
2018-06-04 09:40:00,48.15,48.23,48.14,48.2,2769588.0,45.5609,45.6366,45.5514,45.6082,2769588.0
2018-06-04 09:45:00,48.2,48.23,48.08,48.09,2159304.0,45.6082,45.6366,45.4946,45.5041,2159304.0
2018-06-04 09:50:00,48.09,48.11,48.02,48.03,1885324.0,45.5041,45.523,45.4379,45.4473,1885324.0
2018-06-04 09:55:00,48.03,48.07,47.97,48.06,1935552.0,45.4473,45.4852,45.3906,45.4757,1935552.0
2018-06-04 10:00:00,48.06,48.07,47.95,47.98,1690748.0,45.4757,45.4852,45.3716,45.4,1690748.0
2018-06-04 10:05:00,47.98,48.05,47.96,47.96,1117440.0,45.4,45.4663,45.3811,45.3811,1117440.0
2018-06-04 10:10:00,47.96,47.99,47.95,47.99,921080.0,45.3811,45.4095,45.3716,45.4095,921080.0
2018-06-04 10:15:00,47.99,48.03,47.97,48.02,882332.0,45.4095,45.4473,45.3906,45.4379,882332.0
2018-06-04 10:20:00,48.03,48.12,48.03,48.07,1458476.0,45.4473,45.5325,45.4473,45.4852,1458476.0
2018-06-04 10:25:00,48.07,48.12,48.01,48.02,1229140.0,45.4852,45.5325,45.4284,45.4379,1229140.0
2018-06-04 10:30:00,48.02,48.02,47.96,47.99,1152228.0,45.4379,45.4379,45.3811,45.4095,1152228.0
2018-06-04 10:35:00,47.99,47.99,47.9,47.92,1410688.0,45.4095,45.4095,45.3243,45.3432,1410688.0
2018-06-04 10:40:00,47.93,47.99,47.91,47.99,838036.0,45.3527,45.4095,45.3338,45.4095,838036.0
2018-06-04 10:45:00,47.99,48.04,47.98,48.03,899564.0,45.4095,45.4568,45.4,45.4473,899564.0
2018-06-04 10:50:00,48.02,48.06,48.01,48.04,802796.0,45.4379,45.4757,45.4284,45.4568,802796.0
2018-06-04 10:55:00,48.04,48.07,48.02,48.04,666520.0,45.4568,45.4852,45.4379,45.4568,666520.0
2018-06-04 11:00:00,48.04,48.08,48.04,48.04,734352.0,45.4568,45.4946,45.4568,45.4568,734352.0
2018-06-04 11:05:00,48.04,48.07,48.01,48.04,654500.0,45.4568,45.4852,45.4284,45.4568,654500.0
2018-06-04 11:10:00,48.04,48.06,47.97,47.98,670488.0,45.4568,45.4757,45.3906,45.4,670488.0
2018-06-04 11:15:00,47.98,48.03,47.97,48.02,518876.0,45.4,45.4473,45.3906,45.4379,518876.0
2018-06-04 11:20:00,48.02,48.03,47.99,48.01,586600.0,45.4379,45.4473,45.4095,45.4284,586600.0
2018-06-04 11:25:00,48.01,48.04,47.99,48.04,548048.0,45.4284,45.4568,45.4095,45.4568,548048.0
2018-06-04 11:30:00,48.03,48.06,48.03,48.06,645280.0,45.4473,45.4757,45.4473,45.4757,645280.0
2018-06-04 11:35:00,48.06,48.09,48.05,48.07,662564.0,45.4757,45.5041,45.4663,45.4852,662564.0
2018-06-04 11:40:00,48.07,48.08,48.04,48.06,469340.0,45.4852,45.4946,45.4568,45.4757,469340.0
2018-06-04 11:45:00,48.06,48.09,48.05,48.08,455760.0,45.4757,45.5041,45.4663,45.4946,455760.0
2018-06-04 11:50:00,48.08,48.12,48.07,48.09,725676.0,45.4946,45.5325,45.4852,45.5041,725676.0
2018-06-04 11:55:00,48.09,48.12,48.08,48.11,525316.0,45.5041,45.5325,45.4946,45.523,525316.0
2018-06-04 12:00:00,48.11,48.16,48.1,48.16,927336.0,45.523,45.5703,45.5136,45.5703,927336.0
2018-06-04 12:05:00,48.16,48.19,48.16,48.17,895244.0,45.5703,45.5987,45.5703,45.5798,895244.0
2018-06-04 12:10:00,48.17,48.22,48.16,48.22,1179836.0,45.5798,45.6271,45.5703,45.6271,1179836.0
2018-06-04 12:15:00,48.22,48.27,48.21,48.27,2773172.0,45.6271,45.6744,45.6177,45.6744,2773172.0
2018-06-04 12:20:00,48.27,48.32,48.27,48.31,1532104.0,45.6744,45.7217,45.6744,45.7123,1532104.0
2018-06-04 12:25:00,48.31,48.35,48.29,48.33,1728392.0,45.7123,45.7501,45.6934,45.7312,1728392.0
2018-06-04 12:30:00,48.33,48.33,48.28,48.28,1127936.0,45.7312,45.7312,45.6839,45.6839,1127936.0
2018-06-04 12:35:00,48.28,48.31,48.28,48.3,796536.0,45.6839,45.7123,45.6839,45.7028,796536.0
2018-06-04 12:40:00,48.3,48.3,48.23,48.26,1155856.0,45.7028,45.7028,45.6366,45.665,1155856.0
2018-06-04 12:45:00,48.26,48.26,48.2,48.21,830036.0,45.665,45.665,45.6082,45.6177,830036.0
2018-06-04 12:50:00,48.21,48.23,48.2,48.21,445808.0,45.6177,45.6366,45.6082,45.6177,445808.0
2018-06-04 12:55:00,48.21,48.22,48.17,48.21,766720.0,45.6177,45.6271,45.5798,45.6177,766720.0
2018-06-04 13:00:00,48.21,48.29,48.21,48.29,995052.0,45.6177,45.6934,45.6177,45.6934,995052.0
2018-06-04 13:05:00,48.29,48.3,48.22,48.23,868692.0,45.6934,45.7028,45.6271,45.6366,868692.0
2018-06-04 13:10:00,48.23,48.24,48.22,48.24,482272.0,45.6366,45.646,45.6271,45.646,482272.0
2018-06-04 13:15:00,48.24,48.29,48.24,48.28,712132.0,45.646,45.6934,45.646,45.6839,712132.0
2018-06-04 13:20:00,48.28,48.3,48.27,48.29,565016.0,45.6839,45.7028,45.6744,45.6934,565016.0
2018-06-04 13:25:00,48.29,48.3,48.24,48.24,717688.0,45.6934,45.7028,45.646,45.646,717688.0
2018-06-04 13:30:00,48.24,48.25,48.19,48.2,582820.0,45.646,45.6555,45.5987,45.6082,582820.0
2018-06-04 13:35:00,48.19,48.21,48.13,48.14,1218168.0,45.5987,45.6177,45.542,45.5514,1218168.0
2018-06-04 13:40:00,48.14,48.14,48.08,48.1,1148008.0,45.5514,45.5514,45.4946,45.5136,1148008.0
2018-06-04 13:45:00,48.1,48.13,48.08,48.08,758304.0,45.5136,45.542,45.4946,45.4946,758304.0
2018-06-04 13:50:00,48.08,48.08,48.04,48.04,853536.0,45.4946,45.4946,45.4568,45.4568,853536.0
2018-06-04 13:55:00,48.04,48.06,48.0,48.06,1152256.0,45.4568,45.4757,45.4189,45.4757,1152256.0
2018-06-04 14:00:00,48.06,48.09,48.04,48.07,766968.0,45.4757,45.5041,45.4568,45.4852,766968.0
2018-06-04 14:05:00,48.07,48.08,48.02,48.02,591368.0,45.4852,45.4946,45.4379,45.4379,591368.0
2018-06-04 14:10:00,48.03,48.03,48.0,48.01,688660.0,45.4473,45.4473,45.4189,45.4284,688660.0
2018-06-04 14:15:00,48.01,48.01,47.92,47.94,1652220.0,45.4284,45.4284,45.3432,45.3622,1652220.0
2018-06-04 14:20:00,47.94,47.99,47.92,47.99,851424.0,45.3622,45.4095,45.3432,45.4095,851424.0
2018-06-04 14:25:00,47.99,47.99,47.94,47.94,823320.0,45.4095,45.4095,45.3622,45.3622,823320.0
2018-06-04 14:30:00,47.94,47.97,47.92,47.92,948796.0,45.3622,45.3906,45.3432,45.3432,948796.0
2018-06-04 14:35:00,47.92,47.97,47.91,47.95,842404.0,45.3432,45.3906,45.3338,45.3716,842404.0
2018-06-04 14:40:00,47.95,47.97,47.94,47.95,637972.0,45.3716,45.3906,45.3622,45.3716,637972.0
2018-06-04 14:45:00,47.95,47.96,47.94,47.95,511680.0,45.3716,45.3811,45.3622,45.3716,511680.0
2018-06-04 14:50:00,47.95,47.97,47.95,47.95,551780.0,45.3716,45.3906,45.3716,45.3716,551780.0
2018-06-04 14:55:00,47.95,48.02,47.95,48.02,836372.0,45.3716,45.4379,45.3716,45.4379,836372.0
2018-06-04 15:00:00,48.02,48.06,48.0,48.04,944816.0,45.4379,45.4757,45.4189,45.4568,944816.0
2018-06-04 15:05:00,48.04,48.04,47.99,48.0,806324.0,45.4568,45.4568,45.4095,45.4189,806324.0
2018-06-04 15:10:00,48.0,48.01,47.95,48.0,996820.0,45.4189,45.4284,45.3716,45.4189,996820.0
2018-06-04 15:15:00,48.0,48.01,47.97,47.98,794420.0,45.4189,45.4284,45.3906,45.4,794420.0
2018-06-04 15:20:00,47.98,47.99,47.96,47.96,716176.0,45.4,45.4095,45.3811,45.3811,716176.0
2018-06-04 15:25:00,47.96,47.97,47.86,47.88,1291476.0,45.3811,45.3906,45.2865,45.3054,1291476.0
2018-06-04 15:30:00,47.88,47.92,47.86,47.91,820724.0,45.3054,45.3432,45.2865,45.3338,820724.0
2018-06-04 15:35:00,47.91,47.99,47.91,47.99,758816.0,45.3338,45.4095,45.3338,45.4095,758816.0
2018-06-04 15:40:00,47.99,48.0,47.97,47.98,832044.0,45.4095,45.4189,45.3906,45.4,832044.0
2018-06-04 15:45:00,47.98,47.98,47.94,47.96,1201568.0,45.4,45.4,45.3622,45.3811,1201568.0
2018-06-04 15:50:00,47.97,48.01,47.97,47.98,1160056.0,45.3906,45.4284,45.3906,45.4,1160056.0
2018-06-04 15:55:00,47.98,47.99,47.93,47.96,2122312.0,45.4,45.4095,45.3527,45.3811,2122312.0
2018-06-05 09:30:00,48.23,48.35,48.18,48.29,4407000.0,45.6366,45.7501,45.5893,45.6934,4407000.0
2018-06-05 09:35:00,48.29,48.29,48.23,48.26,1736212.0,45.6934,45.6934,45.6366,45.665,1736212.0
2018-06-05 09:40:00,48.26,48.27,48.19,48.2,1339952.0,45.665,45.6744,45.5987,45.6082,1339952.0
2018-06-05 09:45:00,48.2,48.2,48.09,48.13,2019776.0,45.6082,45.6082,45.5041,45.542,2019776.0
2018-06-05 09:50:00,48.14,48.27,48.12,48.25,1872308.0,45.5514,45.6744,45.5325,45.6555,1872308.0
2018-06-05 09:55:00,48.26,48.27,48.21,48.25,1238864.0,45.665,45.6744,45.6177,45.6555,1238864.0
2018-06-05 10:00:00,48.25,48.34,48.24,48.33,1894932.0,45.6555,45.7407,45.646,45.7312,1894932.0
2018-06-05 10:05:00,48.32,48.4,48.31,48.35,1811948.0,45.7217,45.7974,45.7123,45.7501,1811948.0
2018-06-05 10:10:00,48.36,48.45,48.35,48.42,2087048.0,45.7596,45.8447,45.7501,45.8164,2087048.0
2018-06-05 10:15:00,48.42,48.45,48.38,48.45,1422996.0,45.8164,45.8447,45.7785,45.8447,1422996.0
2018-06-05 10:20:00,48.45,48.49,48.42,48.44,1556404.0,45.8447,45.8826,45.8164,45.8353,1556404.0
2018-06-05 10:25:00,48.44,48.47,48.37,48.41,1259652.0,45.8353,45.8637,45.769,45.8069,1259652.0
2018-06-05 10:30:00,48.41,48.43,48.38,48.39,894924.0,45.8069,45.8258,45.7785,45.788,894924.0
2018-06-05 10:35:00,48.39,48.39,48.31,48.35,1148896.0,45.788,45.788,45.7123,45.7501,1148896.0
2018-06-05 10:40:00,48.35,48.36,48.31,48.36,662532.0,45.7501,45.7596,45.7123,45.7596,662532.0
2018-06-05 10:45:00,48.36,48.38,48.33,48.35,666872.0,45.7596,45.7785,45.7312,45.7501,666872.0
2018-06-05 10:50:00,48.35,48.42,48.35,48.42,929792.0,45.7501,45.8164,45.7501,45.8164,929792.0
2018-06-05 10:55:00,48.42,48.43,48.41,48.42,1089492.0,45.8164,45.8258,45.8069,45.8164,1089492.0
2018-06-05 11:00:00,48.42,48.44,48.38,48.38,586280.0,45.8164,45.8353,45.7785,45.7785,586280.0
2018-06-05 11:05:00,48.39,48.39,48.27,48.27,1390140.0,45.788,45.788,45.6744,45.6744,1390140.0
2018-06-05 11:10:00,48.27,48.34,48.26,48.33,881324.0,45.6744,45.7407,45.665,45.7312,881324.0
2018-06-05 11:15:00,48.33,48.38,48.33,48.38,651080.0,45.7312,45.7785,45.7312,45.7785,651080.0
2018-06-05 11:20:00,48.38,48.4,48.36,48.37,664916.0,45.7785,45.7974,45.7596,45.769,664916.0
2018-06-05 11:25:00,48.37,48.37,48.3,48.35,634724.0,45.769,45.769,45.7028,45.7501,634724.0
2018-06-05 11:30:00,48.35,48.36,48.27,48.27,824780.0,45.7501,45.7596,45.6744,45.6744,824780.0
2018-06-05 11:35:00,48.27,48.33,48.24,48.31,1055368.0,45.6744,45.7312,45.646,45.7123,1055368.0
2018-06-05 11:40:00,48.31,48.31,48.24,48.25,846424.0,45.7123,45.7123,45.646,45.6555,846424.0
2018-06-05 11:45:00,48.25,48.3,48.23,48.29,1168160.0,45.6555,45.7028,45.6366,45.6934,1168160.0
2018-06-05 11:50:00,48.29,48.31,48.26,48.29,717964.0,45.6934,45.7123,45.665,45.6934,717964.0
2018-06-05 11:55:00,48.29,48.31,48.26,48.3,495228.0,45.6934,45.7123,45.665,45.7028,495228.0
2018-06-05 12:00:00,48.3,48.32,48.22,48.23,710212.0,45.7028,45.7217,45.6271,45.6366,710212.0
2018-06-05 12:05:00,48.23,48.27,48.19,48.26,873628.0,45.6366,45.6744,45.5987,45.665,873628.0
2018-06-05 12:10:00,48.26,48.29,48.26,48.27,398484.0,45.665,45.6934,45.665,45.6744,398484.0
2018-06-05 12:15:00,48.27,48.28,48.21,48.22,407024.0,45.6744,45.6839,45.6177,45.6271,407024.0
2018-06-05 12:20:00,48.23,48.24,48.17,48.17,598948.0,45.6366,45.646,45.5798,45.5798,598948.0
2018-06-05 12:25:00,48.17,48.24,48.17,48.24,457824.0,45.5798,45.646,45.5798,45.646,457824.0
2018-06-05 12:30:00,48.23,48.24,48.16,48.18,405764.0,45.6366,45.646,45.5703,45.5893,405764.0
2018-06-05 12:35:00,48.17,48.25,48.17,48.24,529448.0,45.5798,45.6555,45.5798,45.646,529448.0
2018-06-05 12:40:00,48.24,48.29,48.24,48.27,451716.0,45.646,45.6934,45.646,45.6744,451716.0
2018-06-05 12:45:00,48.27,48.28,48.22,48.24,517248.0,45.6744,45.6839,45.6271,45.646,517248.0
2018-06-05 12:50:00,48.24,48.27,48.23,48.27,404864.0,45.646,45.6744,45.6366,45.6744,404864.0
2018-06-05 12:55:00,48.27,48.29,48.27,48.27,432928.0,45.6744,45.6934,45.6744,45.6744,432928.0
2018-06-05 13:00:00,48.27,48.27,48.25,48.26,367812.0,45.6744,45.6744,45.6555,45.665,367812.0
2018-06-05 13:05:00,48.26,48.29,48.23,48.28,507492.0,45.665,45.6934,45.6366,45.6839,507492.0
2018-06-05 13:10:00,48.28,48.31,48.27,48.29,425664.0,45.6839,45.7123,45.6744,45.6934,425664.0
2018-06-05 13:15:00,48.29,48.3,48.27,48.28,329704.0,45.6934,45.7028,45.6744,45.6839,329704.0
2018-06-05 13:20:00,48.27,48.28,48.26,48.26,323980.0,45.6744,45.6839,45.665,45.665,323980.0
2018-06-05 13:25:00,48.26,48.3,48.26,48.29,503484.0,45.665,45.7028,45.665,45.6934,503484.0
2018-06-05 13:30:00,48.29,48.31,48.27,48.27,412756.0,45.6934,45.7123,45.6744,45.6744,412756.0
2018-06-05 13:35:00,48.27,48.29,48.25,48.27,382700.0,45.6744,45.6934,45.6555,45.6744,382700.0
2018-06-05 13:40:00,48.27,48.29,48.25,48.28,482544.0,45.6744,45.6934,45.6555,45.6839,482544.0
2018-06-05 13:45:00,48.28,48.31,48.27,48.29,348276.0,45.6839,45.7123,45.6744,45.6934,348276.0
2018-06-05 13:50:00,48.29,48.29,48.26,48.27,305292.0,45.6934,45.6934,45.665,45.6744,305292.0
2018-06-05 13:55:00,48.27,48.28,48.26,48.27,233892.0,45.6744,45.6839,45.665,45.6744,233892.0
2018-06-05 14:00:00,48.27,48.27,48.22,48.23,429956.0,45.6744,45.6744,45.6271,45.6366,429956.0
2018-06-05 14:05:00,48.23,48.26,48.21,48.25,610164.0,45.6366,45.665,45.6177,45.6555,610164.0
2018-06-05 14:10:00,48.25,48.28,48.25,48.27,399504.0,45.6555,45.6839,45.6555,45.6744,399504.0
2018-06-05 14:15:00,48.27,48.3,48.27,48.29,599824.0,45.6744,45.7028,45.6744,45.6934,599824.0
2018-06-05 14:20:00,48.29,48.29,48.26,48.28,404884.0,45.6934,45.6934,45.665,45.6839,404884.0
2018-06-05 14:25:00,48.28,48.28,48.26,48.27,392164.0,45.6839,45.6839,45.665,45.6744,392164.0
2018-06-05 14:30:00,48.27,48.27,48.24,48.25,305668.0,45.6744,45.6744,45.646,45.6555,305668.0
2018-06-05 14:35:00,48.25,48.27,48.23,48.24,352104.0,45.6555,45.6744,45.6366,45.646,352104.0
2018-06-05 14:40:00,48.24,48.25,48.23,48.24,287132.0,45.646,45.6555,45.6366,45.646,287132.0
2018-06-05 14:45:00,48.24,48.28,48.24,48.27,456776.0,45.646,45.6839,45.646,45.6744,456776.0
2018-06-05 14:50:00,48.27,48.32,48.27,48.31,642492.0,45.6744,45.7217,45.6744,45.7123,642492.0
2018-06-05 14:55:00,48.32,48.32,48.29,48.31,471176.0,45.7217,45.7217,45.6934,45.7123,471176.0
2018-06-05 15:00:00,48.31,48.31,48.27,48.27,666476.0,45.7123,45.7123,45.6744,45.6744,666476.0
2018-06-05 15:05:00,48.27,48.3,48.27,48.29,372416.0,45.6744,45.7028,45.6744,45.6934,372416.0
2018-06-05 15:10:00,48.29,48.29,48.23,48.24,677264.0,45.6934,45.6934,45.6366,45.646,677264.0
2018-06-05 15:15:00,48.24,48.26,48.24,48.26,398308.0,45.646,45.665,45.646,45.665,398308.0
2018-06-05 15:20:00,48.26,48.27,48.21,48.22,636768.0,45.665,45.6744,45.6177,45.6271,636768.0
2018-06-05 15:25:00,48.22,48.28,48.22,48.27,601508.0,45.6271,45.6839,45.6271,45.6744,601508.0
2018-06-05 15:30:00,48.27,48.29,48.27,48.27,472620.0,45.6744,45.6934,45.6744,45.6744,472620.0
2018-06-05 15:35:00,48.27,48.31,48.26,48.31,757240.0,45.6744,45.7123,45.665,45.7123,757240.0
2018-06-05 15:40:00,48.31,48.33,48.31,48.31,1208688.0,45.7123,45.7312,45.7123,45.7123,1208688.0
2018-06-05 15:45:00,48.31,48.4,48.31,48.39,1964644.0,45.7123,45.7974,45.7123,45.788,1964644.0
2018-06-05 15:50:00,48.39,48.39,48.32,48.35,2050744.0,45.788,45.788,45.7217,45.7501,2050744.0
2018-06-05 15:55:00,48.35,48.38,48.31,48.33,3884784.0,45.7501,45.7785,45.7123,45.7312,3884784.0
2018-06-06 09:30:00,48.41,48.48,48.38,48.41,3210464.0,45.8069,45.8731,45.7785,45.8069,3210464.0
2018-06-06 09:35:00,48.41,48.46,48.37,48.38,1821788.0,45.8069,45.8542,45.769,45.7785,1821788.0
2018-06-06 09:40:00,48.38,48.39,48.31,48.33,1685812.0,45.7785,45.788,45.7123,45.7312,1685812.0
2018-06-06 09:45:00,48.33,48.4,48.31,48.35,1146592.0,45.7312,45.7974,45.7123,45.7501,1146592.0
2018-06-06 09:50:00,48.35,48.43,48.34,48.39,1172692.0,45.7501,45.8258,45.7407,45.788,1172692.0
2018-06-06 09:55:00,48.39,48.41,48.24,48.25,1350828.0,45.788,45.8069,45.646,45.6555,1350828.0
2018-06-06 10:00:00,48.25,48.27,48.14,48.15,1431120.0,45.6555,45.6744,45.5514,45.5609,1431120.0
2018-06-06 10:05:00,48.15,48.21,48.14,48.2,1064504.0,45.5609,45.6177,45.5514,45.6082,1064504.0
2018-06-06 10:10:00,48.2,48.23,48.13,48.15,1389392.0,45.6082,45.6366,45.542,45.5609,1389392.0
2018-06-06 10:15:00,48.15,48.16,48.06,48.1,1470580.0,45.5609,45.5703,45.4757,45.5136,1470580.0
2018-06-06 10:20:00,48.1,48.22,48.09,48.2,823224.0,45.5136,45.6271,45.5041,45.6082,823224.0
2018-06-06 10:25:00,48.2,48.23,48.16,48.17,724032.0,45.6082,45.6366,45.5703,45.5798,724032.0
2018-06-06 10:30:00,48.17,48.2,48.15,48.17,509752.0,45.5798,45.6082,45.5609,45.5798,509752.0
2018-06-06 10:35:00,48.17,48.19,48.13,48.14,470648.0,45.5798,45.5987,45.542,45.5514,470648.0
2018-06-06 10:40:00,48.14,48.16,48.1,48.1,700672.0,45.5514,45.5703,45.5136,45.5136,700672.0
2018-06-06 10:45:00,48.1,48.1,47.98,48.0,1833388.0,45.5136,45.5136,45.4,45.4189,1833388.0
2018-06-06 10:50:00,48.01,48.1,48.0,48.07,744000.0,45.4284,45.5136,45.4189,45.4852,744000.0
2018-06-06 10:55:00,48.08,48.12,48.08,48.11,661888.0,45.4946,45.5325,45.4946,45.523,661888.0
2018-06-06 11:00:00,48.11,48.17,48.11,48.15,639772.0,45.523,45.5798,45.523,45.5609,639772.0
2018-06-06 11:05:00,48.15,48.18,48.13,48.17,499356.0,45.5609,45.5893,45.542,45.5798,499356.0
2018-06-06 11:10:00,48.17,48.23,48.15,48.23,653680.0,45.5798,45.6366,45.5609,45.6366,653680.0
2018-06-06 11:15:00,48.23,48.25,48.2,48.24,710520.0,45.6366,45.6555,45.6082,45.646,710520.0
2018-06-06 11:20:00,48.24,48.27,48.23,48.27,1040468.0,45.646,45.6744,45.6366,45.6744,1040468.0
2018-06-06 11:25:00,48.27,48.29,48.24,48.29,679964.0,45.6744,45.6934,45.646,45.6934,679964.0
2018-06-06 11:30:00,48.29,48.31,48.27,48.3,628796.0,45.6934,45.7123,45.6744,45.7028,628796.0
2018-06-06 11:35:00,48.3,48.3,48.24,48.26,554328.0,45.7028,45.7028,45.646,45.665,554328.0
2018-06-06 11:40:00,48.26,48.32,48.25,48.3,707424.0,45.665,45.7217,45.6555,45.7028,707424.0
2018-06-06 11:45:00,48.31,48.32,48.26,48.27,462736.0,45.7123,45.7217,45.665,45.6744,462736.0
2018-06-06 11:50:00,48.27,48.27,48.2,48.2,404268.0,45.6744,45.6744,45.6082,45.6082,404268.0
2018-06-06 11:55:00,48.2,48.27,48.18,48.27,447960.0,45.6082,45.6744,45.5893,45.6744,447960.0
2018-06-06 12:00:00,48.27,48.28,48.2,48.22,439352.0,45.6744,45.6839,45.6082,45.6271,439352.0
2018-06-06 12:05:00,48.22,48.23,48.17,48.18,466800.0,45.6271,45.6366,45.5798,45.5893,466800.0
2018-06-06 12:10:00,48.18,48.21,48.18,48.2,338232.0,45.5893,45.6177,45.5893,45.6082,338232.0
2018-06-06 12:15:00,48.21,48.21,48.19,48.21,441304.0,45.6177,45.6177,45.5987,45.6177,441304.0
2018-06-06 12:20:00,48.21,48.22,48.18,48.21,278588.0,45.6177,45.6271,45.5893,45.6177,278588.0
2018-06-06 12:25:00,48.21,48.21,48.18,48.2,406144.0,45.6177,45.6177,45.5893,45.6082,406144.0
2018-06-06 12:30:00,48.2,48.24,48.19,48.21,344136.0,45.6082,45.646,45.5987,45.6177,344136.0
2018-06-06 12:35:00,48.21,48.21,48.19,48.2,256864.0,45.6177,45.6177,45.5987,45.6082,256864.0
2018-06-06 12:40:00,48.2,48.21,48.18,48.19,316748.0,45.6082,45.6177,45.5893,45.5987,316748.0
2018-06-06 12:45:00,48.19,48.2,48.18,48.19,251244.0,45.5987,45.6082,45.5893,45.5987,251244.0
2018-06-06 12:50:00,48.19,48.24,48.19,48.23,337096.0,45.5987,45.646,45.5987,45.6366,337096.0
2018-06-06 12:55:00,48.23,48.24,48.23,48.24,335288.0,45.6366,45.646,45.6366,45.646,335288.0
2018-06-06 13:00:00,48.24,48.27,48.24,48.26,349944.0,45.646,45.6744,45.646,45.665,349944.0
2018-06-06 13:05:00,48.26,48.27,48.25,48.25,258908.0,45.665,45.6744,45.6555,45.6555,258908.0
2018-06-06 13:10:00,48.25,48.25,48.23,48.24,399176.0,45.6555,45.6555,45.6366,45.646,399176.0
2018-06-06 13:15:00,48.24,48.26,48.21,48.22,300168.0,45.646,45.665,45.6177,45.6271,300168.0
2018-06-06 13:20:00,48.22,48.23,48.12,48.18,735772.0,45.6271,45.6366,45.5325,45.5893,735772.0
2018-06-06 13:25:00,48.18,48.2,48.16,48.18,417168.0,45.5893,45.6082,45.5703,45.5893,417168.0
2018-06-06 13:30:00,48.18,48.19,48.15,48.16,266764.0,45.5893,45.5987,45.5609,45.5703,266764.0
2018-06-06 13:35:00,48.16,48.2,48.15,48.19,418492.0,45.5703,45.6082,45.5609,45.5987,418492.0
2018-06-06 13:40:00,48.19,48.23,48.19,48.2,392564.0,45.5987,45.6366,45.5987,45.6082,392564.0
2018-06-06 13:45:00,48.21,48.21,48.19,48.21,190452.0,45.6177,45.6177,45.5987,45.6177,190452.0
2018-06-06 13:50:00,48.21,48.21,48.16,48.17,384192.0,45.6177,45.6177,45.5703,45.5798,384192.0
2018-06-06 13:55:00,48.17,48.18,48.15,48.18,286188.0,45.5798,45.5893,45.5609,45.5893,286188.0
2018-06-06 14:00:00,48.18,48.21,48.18,48.21,270200.0,45.5893,45.6177,45.5893,45.6177,270200.0
2018-06-06 14:05:00,48.21,48.23,48.18,48.19,364324.0,45.6177,45.6366,45.5893,45.5987,364324.0
2018-06-06 14:10:00,48.19,48.24,48.18,48.24,434148.0,45.5987,45.646,45.5893,45.646,434148.0
2018-06-06 14:15:00,48.24,48.26,48.22,48.23,493876.0,45.646,45.665,45.6271,45.6366,493876.0
2018-06-06 14:20:00,48.24,48.26,48.23,48.24,296320.0,45.646,45.665,45.6366,45.646,296320.0
2018-06-06 14:25:00,48.24,48.29,48.24,48.29,523424.0,45.646,45.6934,45.646,45.6934,523424.0
2018-06-06 14:30:00,48.29,48.32,48.27,48.31,623156.0,45.6934,45.7217,45.6744,45.7123,623156.0
2018-06-06 14:35:00,48.31,48.34,48.3,48.34,562900.0,45.7123,45.7407,45.7028,45.7407,562900.0
2018-06-06 14:40:00,48.34,48.38,48.34,48.37,1024740.0,45.7407,45.7785,45.7407,45.769,1024740.0
2018-06-06 14:45:00,48.37,48.38,48.35,48.35,535560.0,45.769,45.7785,45.7501,45.7501,535560.0
2018-06-06 14:50:00,48.36,48.37,48.35,48.35,414084.0,45.7596,45.769,45.7501,45.7501,414084.0
2018-06-06 14:55:00,48.35,48.38,48.35,48.36,523148.0,45.7501,45.7785,45.7501,45.7596,523148.0
2018-06-06 15:00:00,48.36,48.37,48.35,48.35,333048.0,45.7596,45.769,45.7501,45.7501,333048.0
2018-06-06 15:05:00,48.35,48.36,48.33,48.33,561700.0,45.7501,45.7596,45.7312,45.7312,561700.0
2018-06-06 15:10:00,48.33,48.35,48.31,48.35,578188.0,45.7312,45.7501,45.7123,45.7501,578188.0
2018-06-06 15:15:00,48.35,48.37,48.34,48.35,440388.0,45.7501,45.769,45.7407,45.7501,440388.0
2018-06-06 15:20:00,48.35,48.37,48.34,48.35,473884.0,45.7501,45.769,45.7407,45.7501,473884.0
2018-06-06 15:25:00,48.35,48.35,48.34,48.35,361960.0,45.7501,45.7501,45.7407,45.7501,361960.0
2018-06-06 15:30:00,48.35,48.35,48.33,48.34,513176.0,45.7501,45.7501,45.7312,45.7407,513176.0
2018-06-06 15:35:00,48.34,48.35,48.32,48.34,741372.0,45.7407,45.7501,45.7217,45.7407,741372.0
2018-06-06 15:40:00,48.34,48.36,48.33,48.35,949488.0,45.7407,45.7596,45.7312,45.7501,949488.0
2018-06-06 15:45:00,48.35,48.37,48.33,48.37,801516.0,45.7501,45.769,45.7312,45.769,801516.0
2018-06-06 15:50:00,48.37,48.48,48.37,48.48,2927856.0,45.769,45.8731,45.769,45.8731,2927856.0
2018-06-06 15:55:00,48.48,48.52,48.43,48.51,4462784.0,45.8731,45.911,45.8258,45.9015,4462784.0
2018-06-07 09:30:00,48.54,48.55,48.38,48.38,2662040.0,45.9299,45.9394,45.7785,45.7785,2662040.0
2018-06-07 09:35:00,48.38,48.44,48.29,48.39,1873756.0,45.7785,45.8353,45.6934,45.788,1873756.0
2018-06-07 09:40:00,48.39,48.43,48.33,48.42,1174388.0,45.788,45.8258,45.7312,45.8164,1174388.0
2018-06-07 09:45:00,48.42,48.46,48.39,48.42,1163004.0,45.8164,45.8542,45.788,45.8164,1163004.0
2018-06-07 09:50:00,48.42,48.51,48.4,48.49,1584984.0,45.8164,45.9015,45.7974,45.8826,1584984.0
2018-06-07 09:55:00,48.49,48.49,48.41,48.45,893560.0,45.8826,45.8826,45.8069,45.8447,893560.0
2018-06-07 10:00:00,48.45,48.45,48.38,48.41,708692.0,45.8447,45.8447,45.7785,45.8069,708692.0
2018-06-07 10:05:00,48.41,48.42,48.31,48.32,1016092.0,45.8069,45.8164,45.7123,45.7217,1016092.0
2018-06-07 10:10:00,48.32,48.35,48.24,48.34,1519920.0,45.7217,45.7501,45.646,45.7407,1519920.0
2018-06-07 10:15:00,48.34,48.37,48.3,48.31,791268.0,45.7407,45.769,45.7028,45.7123,791268.0
2018-06-07 10:20:00,48.31,48.32,48.24,48.3,928484.0,45.7123,45.7217,45.646,45.7028,928484.0
2018-06-07 10:25:00,48.31,48.32,48.27,48.28,482040.0,45.7123,45.7217,45.6744,45.6839,482040.0
2018-06-07 10:30:00,48.28,48.29,48.16,48.17,1215744.0,45.6839,45.6934,45.5703,45.5798,1215744.0
2018-06-07 10:35:00,48.17,48.19,48.12,48.18,1599248.0,45.5798,45.5987,45.5325,45.5893,1599248.0
2018-06-07 10:40:00,48.18,48.23,48.17,48.17,849944.0,45.5893,45.6366,45.5798,45.5798,849944.0
2018-06-07 10:45:00,48.17,48.18,48.08,48.18,972304.0,45.5798,45.5893,45.4946,45.5893,972304.0
2018-06-07 10:50:00,48.17,48.27,48.16,48.24,1076916.0,45.5798,45.6744,45.5703,45.646,1076916.0
2018-06-07 10:55:00,48.24,48.33,48.24,48.32,828352.0,45.646,45.7312,45.646,45.7217,828352.0
2018-06-07 11:00:00,48.32,48.34,48.28,48.3,684596.0,45.7217,45.7407,45.6839,45.7028,684596.0
2018-06-07 11:05:00,48.3,48.32,48.22,48.26,613468.0,45.7028,45.7217,45.6271,45.665,613468.0
2018-06-07 11:10:00,48.26,48.36,48.25,48.35,810772.0,45.665,45.7596,45.6555,45.7501,810772.0
2018-06-07 11:15:00,48.35,48.37,48.32,48.34,418872.0,45.7501,45.769,45.7217,45.7407,418872.0
2018-06-07 11:20:00,48.34,48.37,48.33,48.36,427184.0,45.7407,45.769,45.7312,45.7596,427184.0
2018-06-07 11:25:00,48.36,48.37,48.32,48.33,493996.0,45.7596,45.769,45.7217,45.7312,493996.0
2018-06-07 11:30:00,48.33,48.35,48.26,48.27,451712.0,45.7312,45.7501,45.665,45.6744,451712.0
2018-06-07 11:35:00,48.27,48.31,48.23,48.31,654536.0,45.6744,45.7123,45.6366,45.7123,654536.0
2018-06-07 11:40:00,48.31,48.35,48.31,48.35,561304.0,45.7123,45.7501,45.7123,45.7501,561304.0
2018-06-07 11:45:00,48.35,48.35,48.3,48.3,425332.0,45.7501,45.7501,45.7028,45.7028,425332.0
2018-06-07 11:50:00,48.3,48.33,48.28,48.33,482280.0,45.7028,45.7312,45.6839,45.7312,482280.0
2018-06-07 11:55:00,48.33,48.35,48.31,48.33,438400.0,45.7312,45.7501,45.7123,45.7312,438400.0
2018-06-07 12:00:00,48.33,48.36,48.32,48.34,404676.0,45.7312,45.7596,45.7217,45.7407,404676.0
2018-06-07 12:05:00,48.34,48.37,48.32,48.33,356968.0,45.7407,45.769,45.7217,45.7312,356968.0
2018-06-07 12:10:00,48.33,48.35,48.32,48.32,294872.0,45.7312,45.7501,45.7217,45.7217,294872.0
2018-06-07 12:15:00,48.32,48.32,48.29,48.29,409888.0,45.7217,45.7217,45.6934,45.6934,409888.0
2018-06-07 12:20:00,48.29,48.34,48.27,48.34,441516.0,45.6934,45.7407,45.6744,45.7407,441516.0
2018-06-07 12:25:00,48.34,48.36,48.32,48.33,495396.0,45.7407,45.7596,45.7217,45.7312,495396.0
2018-06-07 12:30:00,48.33,48.33,48.27,48.29,524696.0,45.7312,45.7312,45.6744,45.6934,524696.0
2018-06-07 12:35:00,48.3,48.32,48.28,48.3,396552.0,45.7028,45.7217,45.6839,45.7028,396552.0
2018-06-07 12:40:00,48.3,48.34,48.3,48.33,423756.0,45.7028,45.7407,45.7028,45.7312,423756.0
2018-06-07 12:45:00,48.33,48.35,48.24,48.25,845740.0,45.7312,45.7501,45.646,45.6555,845740.0
2018-06-07 12:50:00,48.25,48.28,48.24,48.27,468084.0,45.6555,45.6839,45.646,45.6744,468084.0
2018-06-07 12:55:00,48.27,48.31,48.24,48.31,600036.0,45.6744,45.7123,45.646,45.7123,600036.0
2018-06-07 13:00:00,48.31,48.34,48.29,48.34,531064.0,45.7123,45.7407,45.6934,45.7407,531064.0
2018-06-07 13:05:00,48.34,48.34,48.3,48.3,419692.0,45.7407,45.7407,45.7028,45.7028,419692.0
2018-06-07 13:10:00,48.3,48.33,48.27,48.31,426972.0,45.7028,45.7312,45.6744,45.7123,426972.0
2018-06-07 13:15:00,48.31,48.33,48.26,48.28,602036.0,45.7123,45.7312,45.665,45.6839,602036.0
2018-06-07 13:20:00,48.28,48.35,48.27,48.33,369296.0,45.6839,45.7501,45.6744,45.7312,369296.0
2018-06-07 13:25:00,48.33,48.33,48.27,48.27,494064.0,45.7312,45.7312,45.6744,45.6744,494064.0
2018-06-07 13:30:00,48.27,48.32,48.27,48.3,765076.0,45.6744,45.7217,45.6744,45.7028,765076.0
2018-06-07 13:35:00,48.3,48.3,48.16,48.2,1079216.0,45.7028,45.7028,45.5703,45.6082,1079216.0
2018-06-07 13:40:00,48.2,48.24,48.16,48.21,605392.0,45.6082,45.646,45.5703,45.6177,605392.0
2018-06-07 13:45:00,48.21,48.27,48.2,48.25,717812.0,45.6177,45.6744,45.6082,45.6555,717812.0
2018-06-07 13:50:00,48.25,48.26,48.17,48.19,592512.0,45.6555,45.665,45.5798,45.5987,592512.0
2018-06-07 13:55:00,48.19,48.21,48.14,48.15,690196.0,45.5987,45.6177,45.5514,45.5609,690196.0
2018-06-07 14:00:00,48.15,48.21,48.11,48.2,994296.0,45.5609,45.6177,45.523,45.6082,994296.0
2018-06-07 14:05:00,48.2,48.23,48.18,48.22,593268.0,45.6082,45.6366,45.5893,45.6271,593268.0
2018-06-07 14:10:00,48.22,48.25,48.19,48.24,474456.0,45.6271,45.6555,45.5987,45.646,474456.0
2018-06-07 14:15:00,48.24,48.27,48.2,48.25,542628.0,45.646,45.6744,45.6082,45.6555,542628.0
2018-06-07 14:20:00,48.25,48.25,48.21,48.25,515264.0,45.6555,45.6555,45.6177,45.6555,515264.0
2018-06-07 14:25:00,48.24,48.26,48.19,48.25,552020.0,45.646,45.665,45.5987,45.6555,552020.0
2018-06-07 14:30:00,48.25,48.3,48.24,48.3,520296.0,45.6555,45.7028,45.646,45.7028,520296.0
2018-06-07 14:35:00,48.3,48.35,48.28,48.33,638400.0,45.7028,45.7501,45.6839,45.7312,638400.0
2018-06-07 14:40:00,48.33,48.34,48.29,48.31,431004.0,45.7312,45.7407,45.6934,45.7123,431004.0
2018-06-07 14:45:00,48.32,48.36,48.32,48.36,524304.0,45.7217,45.7596,45.7217,45.7596,524304.0
2018-06-07 14:50:00,48.35,48.37,48.34,48.34,623192.0,45.7501,45.769,45.7407,45.7407,623192.0
2018-06-07 14:55:00,48.34,48.35,48.32,48.34,432744.0,45.7407,45.7501,45.7217,45.7407,432744.0
2018-06-07 15:00:00,48.34,48.36,48.31,48.34,467976.0,45.7407,45.7596,45.7123,45.7407,467976.0
2018-06-07 15:05:00,48.35,48.36,48.3,48.3,648308.0,45.7501,45.7596,45.7028,45.7028,648308.0
2018-06-07 15:10:00,48.3,48.34,48.27,48.33,570920.0,45.7028,45.7407,45.6744,45.7312,570920.0
2018-06-07 15:15:00,48.33,48.34,48.31,48.34,591480.0,45.7312,45.7407,45.7123,45.7407,591480.0
2018-06-07 15:20:00,48.34,48.38,48.34,48.37,958568.0,45.7407,45.7785,45.7407,45.769,958568.0
2018-06-07 15:25:00,48.37,48.43,48.37,48.42,1096464.0,45.769,45.8258,45.769,45.8164,1096464.0
2018-06-07 15:30:00,48.42,48.47,48.42,48.46,1033400.0,45.8164,45.8637,45.8164,45.8542,1033400.0
2018-06-07 15:35:00,48.46,48.48,48.45,48.45,961648.0,45.8542,45.8731,45.8447,45.8447,961648.0
2018-06-07 15:40:00,48.45,48.47,48.39,48.4,1064040.0,45.8447,45.8637,45.788,45.7974,1064040.0
2018-06-07 15:45:00,48.39,48.41,48.3,48.32,1290388.0,45.788,45.8069,45.7028,45.7217,1290388.0
2018-06-07 15:50:00,48.32,48.39,48.3,48.38,1711360.0,45.7217,45.788,45.7028,45.7785,1711360.0
2018-06-07 15:55:00,48.38,48.4,48.35,48.37,2734680.0,45.7785,45.7974,45.7501,45.769,2734680.0
2018-06-08 09:30:00,47.79,47.81,47.54,47.6,5794792.0,45.2202,45.2392,44.9837,45.0405,5794792.0
2018-06-08 09:35:00,47.6,47.71,47.51,47.58,3663960.0,45.0405,45.1445,44.9553,45.0215,3663960.0
2018-06-08 09:40:00,47.59,47.62,47.44,47.51,3750812.0,45.031,45.0594,44.8891,44.9553,3750812.0
2018-06-08 09:45:00,47.51,47.66,47.51,47.59,2449940.0,44.9553,45.0972,44.9553,45.031,2449940.0
2018-06-08 09:50:00,47.59,47.69,47.56,47.68,2438212.0,45.031,45.1256,45.0026,45.1162,2438212.0
2018-06-08 09:55:00,47.69,47.72,47.6,47.7,1619064.0,45.1256,45.154,45.0405,45.1351,1619064.0
2018-06-08 10:00:00,47.7,47.7,47.57,47.57,1595276.0,45.1351,45.1351,45.0121,45.0121,1595276.0
2018-06-08 10:05:00,47.57,47.63,47.55,47.63,1368744.0,45.0121,45.0688,44.9931,45.0688,1368744.0
2018-06-08 10:10:00,47.63,47.64,47.58,47.6,1015804.0,45.0688,45.0783,45.0215,45.0405,1015804.0
2018-06-08 10:15:00,47.6,47.69,47.6,47.68,1512372.0,45.0405,45.1256,45.0405,45.1162,1512372.0
2018-06-08 10:20:00,47.68,47.69,47.61,47.62,1061740.0,45.1162,45.1256,45.0499,45.0594,1061740.0
2018-06-08 10:25:00,47.62,47.63,47.57,47.6,1560188.0,45.0594,45.0688,45.0121,45.0405,1560188.0
2018-06-08 10:30:00,47.59,47.61,47.54,47.55,1499320.0,45.031,45.0499,44.9837,44.9931,1499320.0
2018-06-08 10:35:00,47.55,47.57,47.48,47.5,1713340.0,44.9931,45.0121,44.9269,44.9458,1713340.0
2018-06-08 10:40:00,47.51,47.57,47.47,47.55,1387424.0,44.9553,45.0121,44.9174,44.9931,1387424.0
2018-06-08 10:45:00,47.55,47.6,47.53,47.59,854672.0,44.9931,45.0405,44.9742,45.031,854672.0
2018-06-08 10:50:00,47.59,47.66,47.58,47.65,1169072.0,45.031,45.0972,45.0215,45.0878,1169072.0
2018-06-08 10:55:00,47.65,47.66,47.61,47.61,936456.0,45.0878,45.0972,45.0499,45.0499,936456.0
2018-06-08 11:00:00,47.61,47.62,47.54,47.57,836636.0,45.0499,45.0594,44.9837,45.0121,836636.0
2018-06-08 11:05:00,47.58,47.61,47.56,47.6,597856.0,45.0215,45.0499,45.0026,45.0405,597856.0
2018-06-08 11:10:00,47.6,47.69,47.6,47.69,1242820.0,45.0405,45.1256,45.0405,45.1256,1242820.0
2018-06-08 11:15:00,47.69,47.7,47.66,47.68,897612.0,45.1256,45.1351,45.0972,45.1162,897612.0
2018-06-08 11:20:00,47.68,47.72,47.66,47.72,1223108.0,45.1162,45.154,45.0972,45.154,1223108.0
2018-06-08 11:25:00,47.71,47.74,47.68,47.69,994872.0,45.1445,45.1729,45.1162,45.1256,994872.0
2018-06-08 11:30:00,47.69,47.69,47.6,47.66,821632.0,45.1256,45.1256,45.0405,45.0972,821632.0
2018-06-08 11:35:00,47.66,47.69,47.63,47.65,599692.0,45.0972,45.1256,45.0688,45.0878,599692.0
2018-06-08 11:40:00,47.65,47.71,47.65,47.68,560824.0,45.0878,45.1445,45.0878,45.1162,560824.0
2018-06-08 11:45:00,47.68,47.69,47.62,47.65,625860.0,45.1162,45.1256,45.0594,45.0878,625860.0
2018-06-08 11:50:00,47.64,47.66,47.6,47.61,457588.0,45.0783,45.0972,45.0405,45.0499,457588.0
2018-06-08 11:55:00,47.61,47.66,47.6,47.63,493668.0,45.0499,45.0972,45.0405,45.0688,493668.0
2018-06-08 12:00:00,47.63,47.7,47.63,47.7,473604.0,45.0688,45.1351,45.0688,45.1351,473604.0
2018-06-08 12:05:00,47.7,47.72,47.67,47.72,527164.0,45.1351,45.154,45.1067,45.154,527164.0
2018-06-08 12:10:00,47.71,47.72,47.69,47.7,503788.0,45.1445,45.154,45.1256,45.1351,503788.0
2018-06-08 12:15:00,47.7,47.71,47.66,47.69,761536.0,45.1351,45.1445,45.0972,45.1256,761536.0
2018-06-08 12:20:00,47.69,47.74,47.69,47.74,538576.0,45.1256,45.1729,45.1256,45.1729,538576.0
2018-06-08 12:25:00,47.74,47.74,47.71,47.74,590560.0,45.1729,45.1729,45.1445,45.1729,590560.0
2018-06-08 12:30:00,47.74,47.8,47.74,47.77,1143240.0,45.1729,45.2297,45.1729,45.2013,1143240.0
2018-06-08 12:35:00,47.77,47.78,47.71,47.74,706364.0,45.2013,45.2108,45.1445,45.1729,706364.0
2018-06-08 12:40:00,47.74,47.75,47.72,47.72,456528.0,45.1729,45.1824,45.154,45.154,456528.0
2018-06-08 12:45:00,47.72,47.74,47.68,47.73,672152.0,45.154,45.1729,45.1162,45.1635,672152.0
2018-06-08 12:50:00,47.73,47.78,47.72,47.77,510536.0,45.1635,45.2108,45.154,45.2013,510536.0
2018-06-08 12:55:00,47.77,47.78,47.76,47.77,495112.0,45.2013,45.2108,45.1919,45.2013,495112.0
2018-06-08 13:00:00,47.77,47.78,47.76,47.77,430536.0,45.2013,45.2108,45.1919,45.2013,430536.0
2018-06-08 13:05:00,47.77,47.79,47.75,47.78,441852.0,45.2013,45.2202,45.1824,45.2108,441852.0
2018-06-08 13:10:00,47.78,47.78,47.75,47.77,326072.0,45.2108,45.2108,45.1824,45.2013,326072.0
2018-06-08 13:15:00,47.77,47.83,47.77,47.82,533612.0,45.2013,45.2581,45.2013,45.2486,533612.0
2018-06-08 13:20:00,47.82,47.84,47.81,47.83,523856.0,45.2486,45.2675,45.2392,45.2581,523856.0
2018-06-08 13:25:00,47.83,47.85,47.83,47.84,609060.0,45.2581,45.277,45.2581,45.2675,609060.0
2018-06-08 13:30:00,47.84,47.85,47.82,47.82,794640.0,45.2675,45.277,45.2486,45.2486,794640.0
2018-06-08 13:35:00,47.82,47.83,47.78,47.8,718788.0,45.2486,45.2581,45.2108,45.2297,718788.0
2018-06-08 13:40:00,47.8,47.85,47.79,47.83,445048.0,45.2297,45.277,45.2202,45.2581,445048.0
2018-06-08 13:45:00,47.83,47.83,47.77,47.78,541188.0,45.2581,45.2581,45.2013,45.2108,541188.0
2018-06-08 13:50:00,47.78,47.8,47.72,47.77,1198248.0,45.2108,45.2297,45.154,45.2013,1198248.0
2018-06-08 13:55:00,47.77,47.79,47.76,47.78,361040.0,45.2013,45.2202,45.1919,45.2108,361040.0
2018-06-08 14:00:00,47.79,47.81,47.79,47.8,315876.0,45.2202,45.2392,45.2202,45.2297,315876.0
2018-06-08 14:05:00,47.8,47.82,47.8,47.81,390808.0,45.2297,45.2486,45.2297,45.2392,390808.0
2018-06-08 14:10:00,47.82,47.87,47.81,47.86,732984.0,45.2486,45.2959,45.2392,45.2865,732984.0
2018-06-08 14:15:00,47.86,47.89,47.84,47.85,721480.0,45.2865,45.3149,45.2675,45.277,721480.0
2018-06-08 14:20:00,47.85,47.85,47.8,47.83,497208.0,45.277,45.277,45.2297,45.2581,497208.0
2018-06-08 14:25:00,47.83,47.83,47.79,47.79,459952.0,45.2581,45.2581,45.2202,45.2202,459952.0
2018-06-08 14:30:00,47.79,47.82,47.78,47.82,437380.0,45.2202,45.2486,45.2108,45.2486,437380.0
2018-06-08 14:35:00,47.82,47.84,47.81,47.84,472928.0,45.2486,45.2675,45.2392,45.2675,472928.0
2018-06-08 14:40:00,47.84,47.87,47.84,47.87,489760.0,45.2675,45.2959,45.2675,45.2959,489760.0
2018-06-08 14:45:00,47.87,47.87,47.82,47.84,543308.0,45.2959,45.2959,45.2486,45.2675,543308.0
2018-06-08 14:50:00,47.84,47.87,47.83,47.85,538932.0,45.2675,45.2959,45.2581,45.277,538932.0
2018-06-08 14:55:00,47.85,47.86,47.84,47.85,477312.0,45.277,45.2865,45.2675,45.277,477312.0
2018-06-08 15:00:00,47.85,47.87,47.84,47.87,541768.0,45.277,45.2959,45.2675,45.2959,541768.0
2018-06-08 15:05:00,47.87,47.91,47.87,47.88,849840.0,45.2959,45.3338,45.2959,45.3054,849840.0
2018-06-08 15:10:00,47.88,47.92,47.88,47.89,682816.0,45.3054,45.3432,45.3054,45.3149,682816.0
2018-06-08 15:15:00,47.89,47.91,47.87,47.87,616568.0,45.3149,45.3338,45.2959,45.2959,616568.0
2018-06-08 15:20:00,47.87,47.91,47.87,47.91,580480.0,45.2959,45.3338,45.2959,45.3338,580480.0
2018-06-08 15:25:00,47.91,47.91,47.88,47.89,486900.0,45.3338,45.3338,45.3054,45.3149,486900.0
2018-06-08 15:30:00,47.89,47.91,47.87,47.88,583092.0,45.3149,45.3338,45.2959,45.3054,583092.0
2018-06-08 15:35:00,47.87,47.91,47.87,47.9,614484.0,45.2959,45.3338,45.2959,45.3243,614484.0
2018-06-08 15:40:00,47.9,47.9,47.87,47.89,852480.0,45.3243,45.3243,45.2959,45.3149,852480.0
2018-06-08 15:45:00,47.89,47.91,47.88,47.9,974808.0,45.3149,45.3338,45.3054,45.3243,974808.0
2018-06-08 15:50:00,47.91,48.0,47.91,47.99,3091952.0,45.3338,45.4189,45.3338,45.4095,3091952.0
2018-06-08 15:55:00,47.98,47.99,47.87,47.87,4182748.0,45.4,45.4095,45.2959,45.2959,4182748.0
2018-06-11 09:30:00,47.84,47.99,47.84,47.96,3259076.0,45.2675,45.4095,45.2675,45.3811,3259076.0
2018-06-11 09:35:00,47.96,47.99,47.88,47.92,1495572.0,45.3811,45.4095,45.3054,45.3432,1495572.0
2018-06-11 09:40:00,47.92,47.94,47.89,47.9,1110688.0,45.3432,45.3622,45.3149,45.3243,1110688.0
2018-06-11 09:45:00,47.9,47.91,47.79,47.85,1762088.0,45.3243,45.3338,45.2202,45.277,1762088.0
2018-06-11 09:50:00,47.85,47.85,47.81,47.81,1457228.0,45.277,45.277,45.2392,45.2392,1457228.0
2018-06-11 09:55:00,47.81,47.84,47.73,47.78,1496280.0,45.2392,45.2675,45.1635,45.2108,1496280.0
2018-06-11 10:00:00,47.78,47.8,47.74,47.75,1227220.0,45.2108,45.2297,45.1729,45.1824,1227220.0
2018-06-11 10:05:00,47.74,47.75,47.69,47.71,1376792.0,45.1729,45.1824,45.1256,45.1445,1376792.0
2018-06-11 10:10:00,47.71,47.74,47.69,47.69,917008.0,45.1445,45.1729,45.1256,45.1256,917008.0
2018-06-11 10:15:00,47.69,47.71,47.64,47.67,1111936.0,45.1256,45.1445,45.0783,45.1067,1111936.0
2018-06-11 10:20:00,47.67,47.7,47.61,47.7,1470384.0,45.1067,45.1351,45.0499,45.1351,1470384.0
2018-06-11 10:25:00,47.7,47.72,47.66,47.66,992596.0,45.1351,45.154,45.0972,45.0972,992596.0
2018-06-11 10:30:00,47.66,47.69,47.62,47.67,912076.0,45.0972,45.1256,45.0594,45.1067,912076.0
2018-06-11 10:35:00,47.67,47.68,47.62,47.63,814132.0,45.1067,45.1162,45.0594,45.0688,814132.0
2018-06-11 10:40:00,47.63,47.63,47.58,47.6,878296.0,45.0688,45.0688,45.0215,45.0405,878296.0
2018-06-11 10:45:00,47.6,47.61,47.57,47.58,772432.0,45.0405,45.0499,45.0121,45.0215,772432.0
2018-06-11 10:50:00,47.58,47.62,47.55,47.59,1136708.0,45.0215,45.0594,44.9931,45.031,1136708.0
2018-06-11 10:55:00,47.59,47.65,47.59,47.63,929976.0,45.031,45.0878,45.031,45.0688,929976.0
2018-06-11 11:00:00,47.63,47.68,47.61,47.67,800040.0,45.0688,45.1162,45.0499,45.1067,800040.0
2018-06-11 11:05:00,47.67,47.71,47.65,47.69,764996.0,45.1067,45.1445,45.0878,45.1256,764996.0
2018-06-11 11:10:00,47.69,47.69,47.63,47.66,642860.0,45.1256,45.1256,45.0688,45.0972,642860.0
2018-06-11 11:15:00,47.66,47.68,47.63,47.66,498744.0,45.0972,45.1162,45.0688,45.0972,498744.0
2018-06-11 11:20:00,47.66,47.71,47.65,47.7,565472.0,45.0972,45.1445,45.0878,45.1351,565472.0
2018-06-11 11:25:00,47.7,47.71,47.67,47.7,548244.0,45.1351,45.1445,45.1067,45.1351,548244.0
2018-06-11 11:30:00,47.7,47.73,47.69,47.73,518992.0,45.1351,45.1635,45.1256,45.1635,518992.0
2018-06-11 11:35:00,47.73,47.77,47.72,47.75,845104.0,45.1635,45.2013,45.154,45.1824,845104.0
2018-06-11 11:40:00,47.75,47.84,47.75,47.84,1092372.0,45.1824,45.2675,45.1824,45.2675,1092372.0
2018-06-11 11:45:00,47.84,47.84,47.77,47.78,745460.0,45.2675,45.2675,45.2013,45.2108,745460.0
2018-06-11 11:50:00,47.78,47.82,47.78,47.79,484836.0,45.2108,45.2486,45.2108,45.2202,484836.0
2018-06-11 11:55:00,47.8,47.81,47.78,47.8,399432.0,45.2297,45.2392,45.2108,45.2297,399432.0
2018-06-11 12:00:00,47.8,47.83,47.79,47.81,425788.0,45.2297,45.2581,45.2202,45.2392,425788.0
2018-06-11 12:05:00,47.81,47.84,47.81,47.84,583592.0,45.2392,45.2675,45.2392,45.2675,583592.0
2018-06-11 12:10:00,47.84,47.86,47.82,47.84,524644.0,45.2675,45.2865,45.2486,45.2675,524644.0
2018-06-11 12:15:00,47.84,47.86,47.82,47.86,512200.0,45.2675,45.2865,45.2486,45.2865,512200.0
2018-06-11 12:20:00,47.85,47.87,47.85,47.86,560220.0,45.277,45.2959,45.277,45.2865,560220.0
2018-06-11 12:25:00,47.86,47.88,47.83,47.85,904328.0,45.2865,45.3054,45.2581,45.277,904328.0
2018-06-11 12:30:00,47.85,47.91,47.84,47.91,933828.0,45.277,45.3338,45.2675,45.3338,933828.0
2018-06-11 12:35:00,47.9,47.92,47.89,47.92,546364.0,45.3243,45.3432,45.3149,45.3432,546364.0
2018-06-11 12:40:00,47.92,47.92,47.88,47.91,659432.0,45.3432,45.3432,45.3054,45.3338,659432.0
2018-06-11 12:45:00,47.91,47.93,47.9,47.92,711668.0,45.3338,45.3527,45.3243,45.3432,711668.0
2018-06-11 12:50:00,47.92,47.97,47.92,47.95,892684.0,45.3432,45.3906,45.3432,45.3716,892684.0
2018-06-11 12:55:00,47.95,47.96,47.93,47.93,579740.0,45.3716,45.3811,45.3527,45.3527,579740.0
2018-06-11 13:00:00,47.93,47.93,47.88,47.89,634436.0,45.3527,45.3527,45.3054,45.3149,634436.0
2018-06-11 13:05:00,47.88,47.89,47.85,47.89,603284.0,45.3054,45.3149,45.277,45.3149,603284.0
2018-06-11 13:10:00,47.89,47.95,47.88,47.95,489444.0,45.3149,45.3716,45.3054,45.3716,489444.0
2018-06-11 13:15:00,47.95,47.95,47.92,47.93,302732.0,45.3716,45.3716,45.3432,45.3527,302732.0
2018-06-11 13:20:00,47.93,47.94,47.91,47.92,298400.0,45.3527,45.3622,45.3338,45.3432,298400.0
2018-06-11 13:25:00,47.92,47.93,47.91,47.93,277000.0,45.3432,45.3527,45.3338,45.3527,277000.0
2018-06-11 13:30:00,47.93,47.94,47.92,47.92,330084.0,45.3527,45.3622,45.3432,45.3432,330084.0
2018-06-11 13:35:00,47.92,47.93,47.91,47.92,291488.0,45.3432,45.3527,45.3338,45.3432,291488.0
2018-06-11 13:40:00,47.93,47.93,47.89,47.9,323108.0,45.3527,45.3527,45.3149,45.3243,323108.0
2018-06-11 13:45:00,47.9,47.91,47.88,47.89,541388.0,45.3243,45.3338,45.3054,45.3149,541388.0
2018-06-11 13:50:00,47.89,47.9,47.86,47.86,548512.0,45.3149,45.3243,45.2865,45.2865,548512.0
2018-06-11 13:55:00,47.86,47.87,47.84,47.85,869404.0,45.2865,45.2959,45.2675,45.277,869404.0
2018-06-11 14:00:00,47.84,47.85,47.81,47.81,622548.0,45.2675,45.277,45.2392,45.2392,622548.0
2018-06-11 14:05:00,47.81,47.83,47.79,47.82,636036.0,45.2392,45.2581,45.2202,45.2486,636036.0
2018-06-11 14:10:00,47.82,47.84,47.8,47.81,498108.0,45.2486,45.2675,45.2297,45.2392,498108.0
2018-06-11 14:15:00,47.81,47.85,47.8,47.85,408748.0,45.2392,45.277,45.2297,45.277,408748.0
2018-06-11 14:20:00,47.85,47.87,47.84,47.87,347516.0,45.277,45.2959,45.2675,45.2959,347516.0
2018-06-11 14:25:00,47.87,47.88,47.85,47.86,397168.0,45.2959,45.3054,45.277,45.2865,397168.0
2018-06-11 14:30:00,47.85,47.86,47.82,47.84,372244.0,45.277,45.2865,45.2486,45.2675,372244.0
2018-06-11 14:35:00,47.84,47.86,47.82,47.83,260912.0,45.2675,45.2865,45.2486,45.2581,260912.0
2018-06-11 14:40:00,47.83,47.84,47.82,47.82,310892.0,45.2581,45.2675,45.2486,45.2486,310892.0
2018-06-11 14:45:00,47.82,47.83,47.8,47.83,490548.0,45.2486,45.2581,45.2297,45.2581,490548.0
2018-06-11 14:50:00,47.83,47.84,47.8,47.81,392120.0,45.2581,45.2675,45.2297,45.2392,392120.0
2018-06-11 14:55:00,47.81,47.85,47.81,47.85,421440.0,45.2392,45.277,45.2392,45.277,421440.0
2018-06-11 15:00:00,47.85,47.87,47.84,47.85,262116.0,45.277,45.2959,45.2675,45.277,262116.0
2018-06-11 15:05:00,47.86,47.86,47.83,47.83,507468.0,45.2865,45.2865,45.2581,45.2581,507468.0
2018-06-11 15:10:00,47.83,47.85,47.83,47.84,417812.0,45.2581,45.277,45.2581,45.2675,417812.0
2018-06-11 15:15:00,47.84,47.85,47.83,47.83,419348.0,45.2675,45.277,45.2581,45.2581,419348.0
2018-06-11 15:20:00,47.83,47.86,47.82,47.85,406836.0,45.2581,45.2865,45.2486,45.277,406836.0
2018-06-11 15:25:00,47.85,47.87,47.84,47.86,480312.0,45.277,45.2959,45.2675,45.2865,480312.0
2018-06-11 15:30:00,47.87,47.87,47.85,47.86,556608.0,45.2959,45.2959,45.277,45.2865,556608.0
2018-06-11 15:35:00,47.87,47.87,47.83,47.83,641552.0,45.2959,45.2959,45.2581,45.2581,641552.0
2018-06-11 15:40:00,47.83,47.83,47.79,47.8,828232.0,45.2581,45.2581,45.2202,45.2297,828232.0
2018-06-11 15:45:00,47.8,47.85,47.8,47.84,811644.0,45.2297,45.277,45.2297,45.2675,811644.0
2018-06-11 15:50:00,47.84,47.84,47.77,47.79,1252540.0,45.2675,45.2675,45.2013,45.2202,1252540.0
2018-06-11 15:55:00,47.79,47.82,47.77,47.81,2517984.0,45.2202,45.2486,45.2013,45.2392,2517984.0
2018-06-12 09:30:00,47.85,47.93,47.79,47.89,2213604.0,45.277,45.3527,45.2202,45.3149,2213604.0
2018-06-12 09:35:00,47.9,47.92,47.84,47.86,1066044.0,45.3243,45.3432,45.2675,45.2865,1066044.0
2018-06-12 09:40:00,47.86,47.94,47.83,47.88,1140508.0,45.2865,45.3622,45.2581,45.3054,1140508.0
2018-06-12 09:45:00,47.88,47.95,47.86,47.86,1458568.0,45.3054,45.3716,45.2865,45.2865,1458568.0
2018-06-12 09:50:00,47.86,47.87,47.79,47.82,1216700.0,45.2865,45.2959,45.2202,45.2486,1216700.0
2018-06-12 09:55:00,47.82,47.87,47.79,47.81,951456.0,45.2486,45.2959,45.2202,45.2392,951456.0
2018-06-12 10:00:00,47.81,47.88,47.8,47.86,743436.0,45.2392,45.3054,45.2297,45.2865,743436.0
2018-06-12 10:05:00,47.86,47.9,47.85,47.89,658068.0,45.2865,45.3243,45.277,45.3149,658068.0
2018-06-12 10:10:00,47.89,47.94,47.89,47.94,1016060.0,45.3149,45.3622,45.3149,45.3622,1016060.0
2018-06-12 10:15:00,47.94,47.97,47.88,47.91,1068816.0,45.3622,45.3906,45.3054,45.3338,1068816.0
2018-06-12 10:20:00,47.91,47.93,47.88,47.9,651088.0,45.3338,45.3527,45.3054,45.3243,651088.0
2018-06-12 10:25:00,47.9,47.9,47.86,47.88,555456.0,45.3243,45.3243,45.2865,45.3054,555456.0
2018-06-12 10:30:00,47.88,47.93,47.88,47.9,592656.0,45.3054,45.3527,45.3054,45.3243,592656.0
2018-06-12 10:35:00,47.9,47.92,47.84,47.86,965608.0,45.3243,45.3432,45.2675,45.2865,965608.0
2018-06-12 10:40:00,47.86,47.91,47.86,47.89,645220.0,45.2865,45.3338,45.2865,45.3149,645220.0
2018-06-12 10:45:00,47.89,47.92,47.88,47.9,571548.0,45.3149,45.3432,45.3054,45.3243,571548.0
2018-06-12 10:50:00,47.91,47.91,47.87,47.88,462160.0,45.3338,45.3338,45.2959,45.3054,462160.0
2018-06-12 10:55:00,47.88,47.9,47.85,47.87,451380.0,45.3054,45.3243,45.277,45.2959,451380.0
2018-06-12 11:00:00,47.87,47.88,47.85,47.85,341912.0,45.2959,45.3054,45.277,45.277,341912.0
2018-06-12 11:05:00,47.85,47.88,47.85,47.85,462008.0,45.277,45.3054,45.277,45.277,462008.0
2018-06-12 11:10:00,47.85,47.85,47.8,47.83,773360.0,45.277,45.277,45.2297,45.2581,773360.0
2018-06-12 11:15:00,47.83,47.85,47.81,47.82,411052.0,45.2581,45.277,45.2392,45.2486,411052.0
2018-06-12 11:20:00,47.82,47.85,47.82,47.84,405336.0,45.2486,45.277,45.2486,45.2675,405336.0
2018-06-12 11:25:00,47.85,47.87,47.83,47.85,466800.0,45.277,45.2959,45.2581,45.277,466800.0
2018-06-12 11:30:00,47.85,47.87,47.83,47.83,449112.0,45.277,45.2959,45.2581,45.2581,449112.0
2018-06-12 11:35:00,47.83,47.87,47.83,47.85,604892.0,45.2581,45.2959,45.2581,45.277,604892.0
2018-06-12 11:40:00,47.85,47.87,47.85,47.87,290476.0,45.277,45.2959,45.277,45.2959,290476.0
2018-06-12 11:45:00,47.87,47.91,47.87,47.9,564108.0,45.2959,45.3338,45.2959,45.3243,564108.0
2018-06-12 11:50:00,47.9,47.94,47.89,47.93,530728.0,45.3243,45.3622,45.3149,45.3527,530728.0
2018-06-12 11:55:00,47.93,47.94,47.91,47.92,337792.0,45.3527,45.3622,45.3338,45.3432,337792.0
2018-06-12 12:00:00,47.92,47.95,47.92,47.93,587252.0,45.3432,45.3716,45.3432,45.3527,587252.0
2018-06-12 12:05:00,47.93,47.94,47.91,47.92,505600.0,45.3527,45.3622,45.3338,45.3432,505600.0
2018-06-12 12:10:00,47.92,47.94,47.91,47.92,398472.0,45.3432,45.3622,45.3338,45.3432,398472.0
2018-06-12 12:15:00,47.92,47.95,47.91,47.94,412612.0,45.3432,45.3716,45.3338,45.3622,412612.0
2018-06-12 12:20:00,47.94,47.96,47.94,47.95,469088.0,45.3622,45.3811,45.3622,45.3716,469088.0
2018-06-12 12:25:00,47.95,47.95,47.92,47.92,295344.0,45.3716,45.3716,45.3432,45.3432,295344.0
2018-06-12 12:30:00,47.92,47.95,47.92,47.93,287808.0,45.3432,45.3716,45.3432,45.3527,287808.0
2018-06-12 12:35:00,47.93,47.95,47.92,47.94,321024.0,45.3527,45.3716,45.3432,45.3622,321024.0
2018-06-12 12:40:00,47.94,47.96,47.93,47.94,388788.0,45.3622,45.3811,45.3527,45.3622,388788.0
2018-06-12 12:45:00,47.94,47.96,47.94,47.94,544308.0,45.3622,45.3811,45.3622,45.3622,544308.0
2018-06-12 12:50:00,47.95,47.97,47.94,47.94,476512.0,45.3716,45.3906,45.3622,45.3622,476512.0
2018-06-12 12:55:00,47.94,47.97,47.94,47.96,321752.0,45.3622,45.3906,45.3622,45.3811,321752.0
2018-06-12 13:00:00,47.96,48.0,47.95,47.99,398236.0,45.3811,45.4189,45.3716,45.4095,398236.0
2018-06-12 13:05:00,47.99,48.05,47.99,48.05,830068.0,45.4095,45.4663,45.4095,45.4663,830068.0
2018-06-12 13:10:00,48.05,48.07,48.02,48.06,645500.0,45.4663,45.4852,45.4379,45.4757,645500.0
2018-06-12 13:15:00,48.06,48.1,48.06,48.07,910548.0,45.4757,45.5136,45.4757,45.4852,910548.0
2018-06-12 13:20:00,48.07,48.1,48.07,48.1,471684.0,45.4852,45.5136,45.4852,45.5136,471684.0
2018-06-12 13:25:00,48.1,48.16,48.1,48.13,1123584.0,45.5136,45.5703,45.5136,45.542,1123584.0
2018-06-12 13:30:00,48.13,48.15,48.11,48.11,745420.0,45.542,45.5609,45.523,45.523,745420.0
2018-06-12 13:35:00,48.11,48.12,48.07,48.08,759412.0,45.523,45.5325,45.4852,45.4946,759412.0
2018-06-12 13:40:00,48.08,48.09,48.05,48.06,390844.0,45.4946,45.5041,45.4663,45.4757,390844.0
2018-06-12 13:45:00,48.06,48.08,48.06,48.07,449536.0,45.4757,45.4946,45.4757,45.4852,449536.0
2018-06-12 13:50:00,48.07,48.08,48.02,48.03,452780.0,45.4852,45.4946,45.4379,45.4473,452780.0
2018-06-12 13:55:00,48.03,48.11,48.03,48.1,525808.0,45.4473,45.523,45.4473,45.5136,525808.0
2018-06-12 14:00:00,48.1,48.1,48.07,48.07,420840.0,45.5136,45.5136,45.4852,45.4852,420840.0
2018-06-12 14:05:00,48.07,48.07,48.04,48.05,330576.0,45.4852,45.4852,45.4568,45.4663,330576.0
2018-06-12 14:10:00,48.05,48.05,48.02,48.02,374220.0,45.4663,45.4663,45.4379,45.4379,374220.0
2018-06-12 14:15:00,48.03,48.03,47.99,47.99,637696.0,45.4473,45.4473,45.4095,45.4095,637696.0
2018-06-12 14:20:00,47.99,48.0,47.97,47.97,506052.0,45.4095,45.4189,45.3906,45.3906,506052.0
2018-06-12 14:25:00,47.97,47.99,47.87,47.89,992744.0,45.3906,45.4095,45.2959,45.3149,992744.0
2018-06-12 14:30:00,47.89,47.89,47.83,47.84,618528.0,45.3149,45.3149,45.2581,45.2675,618528.0
2018-06-12 14:35:00,47.84,47.88,47.83,47.88,864960.0,45.2675,45.3054,45.2581,45.3054,864960.0
2018-06-12 14:40:00,47.88,47.88,47.86,47.88,397256.0,45.3054,45.3054,45.2865,45.3054,397256.0
2018-06-12 14:45:00,47.89,47.89,47.85,47.87,577688.0,45.3149,45.3149,45.277,45.2959,577688.0
2018-06-12 14:50:00,47.86,47.9,47.84,47.88,442928.0,45.2865,45.3243,45.2675,45.3054,442928.0
2018-06-12 14:55:00,47.88,47.88,47.82,47.83,535828.0,45.3054,45.3054,45.2486,45.2581,535828.0
2018-06-12 15:00:00,47.83,47.87,47.82,47.86,561324.0,45.2581,45.2959,45.2486,45.2865,561324.0
2018-06-12 15:05:00,47.86,47.89,47.86,47.87,591032.0,45.2865,45.3149,45.2865,45.2959,591032.0
2018-06-12 15:10:00,47.88,47.91,47.86,47.91,467716.0,45.3054,45.3338,45.2865,45.3338,467716.0
2018-06-12 15:15:00,47.91,47.94,47.91,47.93,587228.0,45.3338,45.3622,45.3338,45.3527,587228.0
2018-06-12 15:20:00,47.93,47.97,47.93,47.95,480232.0,45.3527,45.3906,45.3527,45.3716,480232.0
2018-06-12 15:25:00,47.96,47.96,47.94,47.95,396280.0,45.3811,45.3811,45.3622,45.3716,396280.0
2018-06-12 15:30:00,47.94,47.96,47.94,47.94,398924.0,45.3622,45.3811,45.3622,45.3622,398924.0
2018-06-12 15:35:00,47.94,47.96,47.93,47.95,438472.0,45.3622,45.3811,45.3527,45.3716,438472.0
2018-06-12 15:40:00,47.95,47.96,47.91,47.92,792016.0,45.3716,45.3811,45.3338,45.3432,792016.0
2018-06-12 15:45:00,47.91,47.95,47.9,47.94,651932.0,45.3338,45.3716,45.3243,45.3622,651932.0
2018-06-12 15:50:00,47.94,48.04,47.94,48.01,1716932.0,45.3622,45.4568,45.3622,45.4284,1716932.0
2018-06-12 15:55:00,48.01,48.09,48.01,48.06,2736420.0,45.4284,45.5041,45.4284,45.4757,2736420.0
2018-06-13 09:30:00,48.1,48.15,48.02,48.07,2064836.0,45.5136,45.5609,45.4379,45.4852,2064836.0
2018-06-13 09:35:00,48.08,48.1,48.0,48.08,1176684.0,45.4946,45.5136,45.4189,45.4946,1176684.0
2018-06-13 09:40:00,48.08,48.1,47.99,47.99,1162396.0,45.4946,45.5136,45.4095,45.4095,1162396.0
2018-06-13 09:45:00,47.99,48.06,47.95,48.04,1251932.0,45.4095,45.4757,45.3716,45.4568,1251932.0
2018-06-13 09:50:00,48.04,48.06,48.01,48.05,898484.0,45.4568,45.4757,45.4284,45.4663,898484.0
2018-06-13 09:55:00,48.05,48.12,48.03,48.09,1200700.0,45.4663,45.5325,45.4473,45.5041,1200700.0
2018-06-13 10:00:00,48.09,48.1,48.02,48.05,757776.0,45.5041,45.5136,45.4379,45.4663,757776.0
2018-06-13 10:05:00,48.05,48.07,48.02,48.03,729744.0,45.4663,45.4852,45.4379,45.4473,729744.0
2018-06-13 10:10:00,48.03,48.09,48.02,48.09,646620.0,45.4473,45.5041,45.4379,45.5041,646620.0
2018-06-13 10:15:00,48.08,48.13,48.08,48.12,944744.0,45.4946,45.542,45.4946,45.5325,944744.0
2018-06-13 10:20:00,48.12,48.12,48.08,48.09,480308.0,45.5325,45.5325,45.4946,45.5041,480308.0
2018-06-13 10:25:00,48.09,48.11,48.08,48.1,390504.0,45.5041,45.523,45.4946,45.5136,390504.0
2018-06-13 10:30:00,48.1,48.14,48.09,48.13,840684.0,45.5136,45.5514,45.5041,45.542,840684.0
2018-06-13 10:35:00,48.13,48.15,48.04,48.04,957816.0,45.542,45.5609,45.4568,45.4568,957816.0
2018-06-13 10:40:00,48.04,48.06,48.03,48.04,504936.0,45.4568,45.4757,45.4473,45.4568,504936.0
2018-06-13 10:45:00,48.04,48.07,48.03,48.07,480720.0,45.4568,45.4852,45.4473,45.4852,480720.0
2018-06-13 10:50:00,48.07,48.1,48.06,48.1,500420.0,45.4852,45.5136,45.4757,45.5136,500420.0
2018-06-13 10:55:00,48.1,48.13,48.1,48.13,390964.0,45.5136,45.542,45.5136,45.542,390964.0
2018-06-13 11:00:00,48.13,48.22,48.13,48.2,1301732.0,45.542,45.6271,45.542,45.6082,1301732.0
2018-06-13 11:05:00,48.2,48.2,48.17,48.18,582840.0,45.6082,45.6082,45.5798,45.5893,582840.0
2018-06-13 11:10:00,48.18,48.2,48.14,48.16,418688.0,45.5893,45.6082,45.5514,45.5703,418688.0
2018-06-13 11:15:00,48.16,48.2,48.16,48.18,554984.0,45.5703,45.6082,45.5703,45.5893,554984.0
2018-06-13 11:20:00,48.18,48.19,48.16,48.18,423224.0,45.5893,45.5987,45.5703,45.5893,423224.0
2018-06-13 11:25:00,48.18,48.19,48.17,48.17,330072.0,45.5893,45.5987,45.5798,45.5798,330072.0
2018-06-13 11:30:00,48.16,48.2,48.16,48.19,284600.0,45.5703,45.6082,45.5703,45.5987,284600.0
2018-06-13 11:35:00,48.19,48.2,48.18,48.2,302408.0,45.5987,45.6082,45.5893,45.6082,302408.0
2018-06-13 11:40:00,48.2,48.2,48.17,48.17,342932.0,45.6082,45.6082,45.5798,45.5798,342932.0
2018-06-13 11:45:00,48.17,48.21,48.17,48.21,395104.0,45.5798,45.6177,45.5798,45.6177,395104.0
2018-06-13 11:50:00,48.21,48.21,48.19,48.2,420452.0,45.6177,45.6177,45.5987,45.6082,420452.0
2018-06-13 11:55:00,48.2,48.21,48.19,48.19,242920.0,45.6082,45.6177,45.5987,45.5987,242920.0
2018-06-13 12:00:00,48.19,48.19,48.16,48.17,288560.0,45.5987,45.5987,45.5703,45.5798,288560.0
2018-06-13 12:05:00,48.16,48.17,48.13,48.16,326120.0,45.5703,45.5798,45.542,45.5703,326120.0
2018-06-13 12:10:00,48.16,48.16,48.13,48.14,292532.0,45.5703,45.5703,45.542,45.5514,292532.0
2018-06-13 12:15:00,48.14,48.15,48.09,48.1,390928.0,45.5514,45.5609,45.5041,45.5136,390928.0
2018-06-13 12:20:00,48.1,48.12,48.05,48.12,754384.0,45.5136,45.5325,45.4663,45.5325,754384.0
2018-06-13 12:25:00,48.12,48.12,48.09,48.09,306656.0,45.5325,45.5325,45.5041,45.5041,306656.0
2018-06-13 12:30:00,48.08,48.1,48.08,48.1,307376.0,45.4946,45.5136,45.4946,45.5136,307376.0
2018-06-13 12:35:00,48.1,48.1,48.08,48.09,351596.0,45.5136,45.5136,45.4946,45.5041,351596.0
2018-06-13 12:40:00,48.08,48.1,48.08,48.08,272740.0,45.4946,45.5136,45.4946,45.4946,272740.0
2018-06-13 12:45:00,48.08,48.08,48.05,48.05,415968.0,45.4946,45.4946,45.4663,45.4663,415968.0
2018-06-13 12:50:00,48.05,48.07,48.04,48.07,517192.0,45.4663,45.4852,45.4568,45.4852,517192.0
2018-06-13 12:55:00,48.07,48.08,48.03,48.05,444000.0,45.4852,45.4946,45.4473,45.4663,444000.0
2018-06-13 13:00:00,48.05,48.05,47.99,48.05,725048.0,45.4663,45.4663,45.4095,45.4663,725048.0
2018-06-13 13:05:00,48.05,48.05,48.01,48.01,378472.0,45.4663,45.4663,45.4284,45.4284,378472.0
2018-06-13 13:10:00,48.01,48.04,47.99,48.0,440252.0,45.4284,45.4568,45.4095,45.4189,440252.0
2018-06-13 13:15:00,48.0,48.04,48.0,48.04,302368.0,45.4189,45.4568,45.4189,45.4568,302368.0
2018-06-13 13:20:00,48.04,48.06,48.03,48.05,215076.0,45.4568,45.4757,45.4473,45.4663,215076.0
2018-06-13 13:25:00,48.05,48.07,48.04,48.05,219024.0,45.4663,45.4852,45.4568,45.4663,219024.0
2018-06-13 13:30:00,48.05,48.05,48.02,48.04,270196.0,45.4663,45.4663,45.4379,45.4568,270196.0
2018-06-13 13:35:00,48.03,48.07,48.02,48.06,305636.0,45.4473,45.4852,45.4379,45.4757,305636.0
2018-06-13 13:40:00,48.06,48.07,48.06,48.06,266124.0,45.4757,45.4852,45.4757,45.4757,266124.0
2018-06-13 13:45:00,48.06,48.06,48.05,48.06,264524.0,45.4757,45.4757,45.4663,45.4757,264524.0
2018-06-13 13:50:00,48.06,48.07,48.05,48.07,237540.0,45.4757,45.4852,45.4663,45.4852,237540.0
2018-06-13 13:55:00,48.07,48.07,48.04,48.04,317736.0,45.4852,45.4852,45.4568,45.4568,317736.0
2018-06-13 14:00:00,48.04,48.07,47.91,47.92,1047264.0,45.4568,45.4852,45.3338,45.3432,1047264.0
2018-06-13 14:05:00,47.92,47.92,47.81,47.82,1958648.0,45.3432,45.3432,45.2392,45.2486,1958648.0
2018-06-13 14:10:00,47.82,47.94,47.8,47.92,1380880.0,45.2486,45.3622,45.2297,45.3432,1380880.0
2018-06-13 14:15:00,47.92,47.96,47.84,47.86,822556.0,45.3432,45.3811,45.2675,45.2865,822556.0
2018-06-13 14:20:00,47.86,47.87,47.73,47.74,1820508.0,45.2865,45.2959,45.1635,45.1729,1820508.0
2018-06-13 14:25:00,47.74,47.8,47.73,47.77,1177680.0,45.1729,45.2297,45.1635,45.2013,1177680.0
2018-06-13 14:30:00,47.77,47.78,47.68,47.73,1866512.0,45.2013,45.2108,45.1162,45.1635,1866512.0
2018-06-13 14:35:00,47.73,47.81,47.73,47.79,1154640.0,45.1635,45.2392,45.1635,45.2202,1154640.0
2018-06-13 14:40:00,47.79,47.85,47.77,47.8,1078240.0,45.2202,45.277,45.2013,45.2297,1078240.0
2018-06-13 14:45:00,47.79,47.8,47.7,47.74,1007920.0,45.2202,45.2297,45.1351,45.1729,1007920.0
2018-06-13 14:50:00,47.74,47.8,47.74,47.79,520032.0,45.1729,45.2297,45.1729,45.2202,520032.0
2018-06-13 14:55:00,47.79,47.88,47.79,47.87,745180.0,45.2202,45.3054,45.2202,45.2959,745180.0
2018-06-13 15:00:00,47.87,47.97,47.87,47.94,1100364.0,45.2959,45.3906,45.2959,45.3622,1100364.0
2018-06-13 15:05:00,47.94,47.98,47.93,47.93,817128.0,45.3622,45.4,45.3527,45.3527,817128.0
2018-06-13 15:10:00,47.93,47.97,47.91,47.93,668844.0,45.3527,45.3906,45.3338,45.3527,668844.0
2018-06-13 15:15:00,47.93,47.96,47.92,47.94,746240.0,45.3527,45.3811,45.3432,45.3622,746240.0
2018-06-13 15:20:00,47.93,47.95,47.89,47.9,583012.0,45.3527,45.3716,45.3149,45.3243,583012.0
2018-06-13 15:25:00,47.89,47.91,47.73,47.78,1539280.0,45.3149,45.3338,45.1635,45.2108,1539280.0
2018-06-13 15:30:00,47.78,47.8,47.74,47.79,876912.0,45.2108,45.2297,45.1729,45.2202,876912.0
2018-06-13 15:35:00,47.79,47.8,47.74,47.76,908628.0,45.2202,45.2297,45.1729,45.1919,908628.0
2018-06-13 15:40:00,47.76,47.81,47.76,47.8,762924.0,45.1919,45.2392,45.1919,45.2297,762924.0
2018-06-13 15:45:00,47.8,47.8,47.72,47.73,1508920.0,45.2297,45.2297,45.154,45.1635,1508920.0
2018-06-13 15:50:00,47.73,47.73,47.63,47.64,2305980.0,45.1635,45.1635,45.0688,45.0783,2305980.0
2018-06-13 15:55:00,47.64,47.68,47.61,47.68,4870168.0,45.0783,45.1162,45.0499,45.1162,4870168.0
2018-06-14 09:30:00,47.89,47.89,47.69,47.77,2715784.0,45.3149,45.3149,45.1256,45.2013,2715784.0
2018-06-14 09:35:00,47.77,47.88,47.75,47.75,2142584.0,45.2013,45.3054,45.1824,45.1824,2142584.0
2018-06-14 09:40:00,47.75,47.75,47.63,47.63,2286124.0,45.1824,45.1824,45.0688,45.0688,2286124.0
2018-06-14 09:45:00,47.64,47.67,47.58,47.58,1962512.0,45.0783,45.1067,45.0215,45.0215,1962512.0
2018-06-14 09:50:00,47.57,47.67,47.56,47.6,1768336.0,45.0121,45.1067,45.0026,45.0405,1768336.0
2018-06-14 09:55:00,47.59,47.66,47.57,47.66,1290800.0,45.031,45.0972,45.0121,45.0972,1290800.0
2018-06-14 10:00:00,47.66,47.82,47.66,47.76,1725532.0,45.0972,45.2486,45.0972,45.1919,1725532.0
2018-06-14 10:05:00,47.77,47.86,47.76,47.83,1567592.0,45.2013,45.2865,45.1919,45.2581,1567592.0
2018-06-14 10:10:00,47.83,47.83,47.77,47.78,908932.0,45.2581,45.2581,45.2013,45.2108,908932.0
2018-06-14 10:15:00,47.78,47.84,47.78,47.83,699852.0,45.2108,45.2675,45.2108,45.2581,699852.0
2018-06-14 10:20:00,47.83,47.85,47.79,47.83,732416.0,45.2581,45.277,45.2202,45.2581,732416.0
2018-06-14 10:25:00,47.82,47.88,47.82,47.83,946228.0,45.2486,45.3054,45.2486,45.2581,946228.0
2018-06-14 10:30:00,47.83,47.84,47.74,47.77,962720.0,45.2581,45.2675,45.1729,45.2013,962720.0
2018-06-14 10:35:00,47.76,47.81,47.74,47.77,685108.0,45.1919,45.2392,45.1729,45.2013,685108.0
2018-06-14 10:40:00,47.77,47.8,47.73,47.79,830224.0,45.2013,45.2297,45.1635,45.2202,830224.0
2018-06-14 10:45:00,47.79,47.81,47.73,47.73,839432.0,45.2202,45.2392,45.1635,45.1635,839432.0
2018-06-14 10:50:00,47.73,47.74,47.69,47.72,788168.0,45.1635,45.1729,45.1256,45.154,788168.0
2018-06-14 10:55:00,47.72,47.72,47.63,47.63,813940.0,45.154,45.154,45.0688,45.0688,813940.0
2018-06-14 11:00:00,47.63,47.69,47.59,47.69,1138088.0,45.0688,45.1256,45.031,45.1256,1138088.0
2018-06-14 11:05:00,47.69,47.72,47.66,47.72,773472.0,45.1256,45.154,45.0972,45.154,773472.0
2018-06-14 11:10:00,47.72,47.77,47.71,47.76,777344.0,45.154,45.2013,45.1445,45.1919,777344.0
2018-06-14 11:15:00,47.76,47.77,47.74,47.77,587040.0,45.1919,45.2013,45.1729,45.2013,587040.0
2018-06-14 11:20:00,47.77,47.81,47.77,47.79,646484.0,45.2013,45.2392,45.2013,45.2202,646484.0
2018-06-14 11:25:00,47.79,47.81,47.77,47.77,459724.0,45.2202,45.2392,45.2013,45.2013,459724.0
2018-06-14 11:30:00,47.77,47.82,47.77,47.8,545196.0,45.2013,45.2486,45.2013,45.2297,545196.0
2018-06-14 11:35:00,47.8,47.84,47.8,47.83,532764.0,45.2297,45.2675,45.2297,45.2581,532764.0
2018-06-14 11:40:00,47.83,47.86,47.83,47.83,529360.0,45.2581,45.2865,45.2581,45.2581,529360.0
2018-06-14 11:45:00,47.83,47.84,47.79,47.79,467636.0,45.2581,45.2675,45.2202,45.2202,467636.0
2018-06-14 11:50:00,47.79,47.81,47.77,47.77,467960.0,45.2202,45.2392,45.2013,45.2013,467960.0
2018-06-14 11:55:00,47.77,47.83,47.77,47.78,505876.0,45.2013,45.2581,45.2013,45.2108,505876.0
2018-06-14 12:00:00,47.77,47.81,47.76,47.77,505036.0,45.2013,45.2392,45.1919,45.2013,505036.0
2018-06-14 12:05:00,47.77,47.79,47.76,47.76,422128.0,45.2013,45.2202,45.1919,45.1919,422128.0
2018-06-14 12:10:00,47.76,47.79,47.74,47.76,533012.0,45.1919,45.2202,45.1729,45.1919,533012.0
2018-06-14 12:15:00,47.76,47.76,47.74,47.74,330772.0,45.1919,45.1919,45.1729,45.1729,330772.0
2018-06-14 12:20:00,47.74,47.74,47.72,47.73,520436.0,45.1729,45.1729,45.154,45.1635,520436.0
2018-06-14 12:25:00,47.73,47.74,47.7,47.71,493464.0,45.1635,45.1729,45.1351,45.1445,493464.0
2018-06-14 12:30:00,47.71,47.73,47.69,47.69,594660.0,45.1445,45.1635,45.1256,45.1256,594660.0
2018-06-14 12:35:00,47.7,47.72,47.69,47.7,471696.0,45.1351,45.154,45.1256,45.1351,471696.0
2018-06-14 12:40:00,47.7,47.71,47.69,47.69,346884.0,45.1351,45.1445,45.1256,45.1256,346884.0
2018-06-14 12:45:00,47.69,47.7,47.66,47.66,584924.0,45.1256,45.1351,45.0972,45.0972,584924.0
2018-06-14 12:50:00,47.66,47.73,47.66,47.72,432120.0,45.0972,45.1635,45.0972,45.154,432120.0
2018-06-14 12:55:00,47.72,47.72,47.68,47.69,1709680.0,45.154,45.154,45.1162,45.1256,1709680.0
2018-06-14 13:00:00,47.69,47.7,47.67,47.69,407112.0,45.1256,45.1351,45.1067,45.1256,407112.0
2018-06-14 13:05:00,47.69,47.72,47.68,47.71,424688.0,45.1256,45.154,45.1162,45.1445,424688.0
2018-06-14 13:10:00,47.71,47.75,47.7,47.74,521792.0,45.1445,45.1824,45.1351,45.1729,521792.0
2018-06-14 13:15:00,47.74,47.74,47.72,47.73,390100.0,45.1729,45.1729,45.154,45.1635,390100.0
2018-06-14 13:20:00,47.73,47.76,47.73,47.76,359424.0,45.1635,45.1919,45.1635,45.1919,359424.0
2018-06-14 13:25:00,47.76,47.79,47.75,47.76,603920.0,45.1919,45.2202,45.1824,45.1919,603920.0
2018-06-14 13:30:00,47.76,47.81,47.76,47.81,851688.0,45.1919,45.2392,45.1919,45.2392,851688.0
2018-06-14 13:35:00,47.81,47.84,47.79,47.8,613220.0,45.2392,45.2675,45.2202,45.2297,613220.0
2018-06-14 13:40:00,47.8,47.8,47.77,47.78,412692.0,45.2297,45.2297,45.2013,45.2108,412692.0
2018-06-14 13:45:00,47.78,47.79,47.76,47.76,466728.0,45.2108,45.2202,45.1919,45.1919,466728.0
2018-06-14 13:50:00,47.76,47.79,47.76,47.77,348520.0,45.1919,45.2202,45.1919,45.2013,348520.0
2018-06-14 13:55:00,47.78,47.79,47.74,47.74,455248.0,45.2108,45.2202,45.1729,45.1729,455248.0
2018-06-14 14:00:00,47.74,47.77,47.74,47.76,411224.0,45.1729,45.2013,45.1729,45.1919,411224.0
2018-06-14 14:05:00,47.76,47.77,47.74,47.76,304572.0,45.1919,45.2013,45.1729,45.1919,304572.0
2018-06-14 14:10:00,47.76,47.77,47.74,47.77,436636.0,45.1919,45.2013,45.1729,45.2013,436636.0
2018-06-14 14:15:00,47.76,47.78,47.73,47.75,442648.0,45.1919,45.2108,45.1635,45.1824,442648.0
2018-06-14 14:20:00,47.75,47.77,47.74,47.76,418588.0,45.1824,45.2013,45.1729,45.1919,418588.0
2018-06-14 14:25:00,47.76,47.76,47.73,47.74,396736.0,45.1919,45.1919,45.1635,45.1729,396736.0
2018-06-14 14:30:00,47.74,47.76,47.73,47.73,365088.0,45.1729,45.1919,45.1635,45.1635,365088.0
2018-06-14 14:35:00,47.73,47.74,47.72,47.73,313728.0,45.1635,45.1729,45.154,45.1635,313728.0
2018-06-14 14:40:00,47.73,47.74,47.72,47.73,298128.0,45.1635,45.1729,45.154,45.1635,298128.0
2018-06-14 14:45:00,47.73,47.74,47.71,47.72,372456.0,45.1635,45.1729,45.1445,45.154,372456.0
2018-06-14 14:50:00,47.72,47.72,47.7,47.7,430132.0,45.154,45.154,45.1351,45.1351,430132.0
2018-06-14 14:55:00,47.7,47.71,47.64,47.65,669576.0,45.1351,45.1445,45.0783,45.0878,669576.0
2018-06-14 15:00:00,47.65,47.69,47.65,47.68,607964.0,45.0878,45.1256,45.0878,45.1162,607964.0
2018-06-14 15:05:00,47.68,47.7,47.65,47.7,581992.0,45.1162,45.1351,45.0878,45.1351,581992.0
2018-06-14 15:10:00,47.69,47.71,47.67,47.69,605252.0,45.1256,45.1445,45.1067,45.1256,605252.0
2018-06-14 15:15:00,47.69,47.7,47.67,47.69,388004.0,45.1256,45.1351,45.1067,45.1256,388004.0
2018-06-14 15:20:00,47.7,47.73,47.69,47.71,756904.0,45.1351,45.1635,45.1256,45.1445,756904.0
2018-06-14 15:25:00,47.71,47.73,47.7,47.73,589468.0,45.1445,45.1635,45.1351,45.1635,589468.0
2018-06-14 15:30:00,47.73,47.74,47.71,47.73,722156.0,45.1635,45.1729,45.1445,45.1635,722156.0
2018-06-14 15:35:00,47.73,47.76,47.73,47.73,782832.0,45.1635,45.1919,45.1635,45.1635,782832.0
2018-06-14 15:40:00,47.73,47.79,47.73,47.78,994396.0,45.1635,45.2202,45.1635,45.2108,994396.0
2018-06-14 15:45:00,47.78,47.78,47.73,47.74,998952.0,45.2108,45.2108,45.1635,45.1729,998952.0
2018-06-14 15:50:00,47.74,47.74,47.63,47.64,2449892.0,45.1729,45.1729,45.0688,45.0783,2449892.0
2018-06-14 15:55:00,47.64,47.75,47.63,47.7,4899124.0,45.0783,45.1824,45.0688,45.1351,4899124.0
2018-06-15 09:30:00,47.51,47.54,47.38,47.45,29273656.0,44.9553,44.9837,44.8323,44.8985,29273656.0
2018-06-15 09:35:00,47.45,47.49,47.34,47.42,2548392.0,44.8985,44.9364,44.7944,44.8701,2548392.0
2018-06-15 09:40:00,47.41,47.41,47.26,47.29,2464112.0,44.8607,44.8607,44.7187,44.7471,2464112.0
2018-06-15 09:45:00,47.29,47.41,47.22,47.38,2996036.0,44.7471,44.8607,44.6809,44.8323,2996036.0
2018-06-15 09:50:00,47.38,47.4,47.32,47.34,1209948.0,44.8323,44.8512,44.7755,44.7944,1209948.0
2018-06-15 09:55:00,47.35,47.39,47.32,47.32,1187096.0,44.8039,44.8417,44.7755,44.7755,1187096.0
2018-06-15 10:00:00,47.32,47.37,47.27,47.35,1228092.0,44.7755,44.8228,44.7282,44.8039,1228092.0
2018-06-15 10:05:00,47.36,47.37,47.32,47.34,828028.0,44.8134,44.8228,44.7755,44.7944,828028.0
2018-06-15 10:10:00,47.33,47.34,47.31,47.33,889648.0,44.785,44.7944,44.766,44.785,889648.0
2018-06-15 10:15:00,47.33,47.35,47.29,47.31,1007668.0,44.785,44.8039,44.7471,44.766,1007668.0
2018-06-15 10:20:00,47.31,47.34,47.24,47.26,1391056.0,44.766,44.7944,44.6998,44.7187,1391056.0
2018-06-15 10:25:00,47.25,47.29,47.21,47.22,1300832.0,44.7093,44.7471,44.6714,44.6809,1300832.0
2018-06-15 10:30:00,47.21,47.22,47.13,47.19,2404336.0,44.6714,44.6809,44.5957,44.6525,2404336.0
2018-06-15 10:35:00,47.19,47.19,47.07,47.1,1732280.0,44.6525,44.6525,44.539,44.5673,1732280.0
2018-06-15 10:40:00,47.1,47.22,47.09,47.22,1515288.0,44.5673,44.6809,44.5579,44.6809,1515288.0
2018-06-15 10:45:00,47.22,47.27,47.21,47.25,1464504.0,44.6809,44.7282,44.6714,44.7093,1464504.0
2018-06-15 10:50:00,47.25,47.26,47.19,47.21,1264276.0,44.7093,44.7187,44.6525,44.6714,1264276.0
2018-06-15 10:55:00,47.21,47.22,47.18,47.18,953748.0,44.6714,44.6809,44.643,44.643,953748.0
2018-06-15 11:00:00,47.18,47.2,47.08,47.11,1638840.0,44.643,44.662,44.5484,44.5768,1638840.0
2018-06-15 11:05:00,47.1,47.14,47.08,47.1,1280276.0,44.5673,44.6052,44.5484,44.5673,1280276.0
2018-06-15 11:10:00,47.1,47.13,47.09,47.12,1103104.0,44.5673,44.5957,44.5579,44.5863,1103104.0
2018-06-15 11:15:00,47.12,47.19,47.08,47.18,1160580.0,44.5863,44.6525,44.5484,44.643,1160580.0
2018-06-15 11:20:00,47.19,47.24,47.16,47.24,1000256.0,44.6525,44.6998,44.6241,44.6998,1000256.0
2018-06-15 11:25:00,47.24,47.24,47.17,47.2,909784.0,44.6998,44.6998,44.6336,44.662,909784.0
2018-06-15 11:30:00,47.2,47.24,47.18,47.18,801764.0,44.662,44.6998,44.643,44.643,801764.0
2018-06-15 11:35:00,47.19,47.19,47.16,47.17,665808.0,44.6525,44.6525,44.6241,44.6336,665808.0
2018-06-15 11:40:00,47.17,47.19,47.13,47.15,609988.0,44.6336,44.6525,44.5957,44.6147,609988.0
2018-06-15 11:45:00,47.15,47.24,47.15,47.2,958496.0,44.6147,44.6998,44.6147,44.662,958496.0
2018-06-15 11:50:00,47.2,47.3,47.19,47.29,741812.0,44.662,44.7566,44.6525,44.7471,741812.0
2018-06-15 11:55:00,47.29,47.32,47.26,47.28,808464.0,44.7471,44.7755,44.7187,44.7377,808464.0
2018-06-15 12:00:00,47.27,47.28,47.24,47.27,525544.0,44.7282,44.7377,44.6998,44.7282,525544.0
2018-06-15 12:05:00,47.27,47.27,47.24,47.24,1153112.0,44.7282,44.7282,44.6998,44.6998,1153112.0
2018-06-15 12:10:00,47.24,47.25,47.24,47.25,389652.0,44.6998,44.7093,44.6998,44.7093,389652.0
2018-06-15 12:15:00,47.25,47.25,47.21,47.23,459288.0,44.7093,44.7093,44.6714,44.6903,459288.0
2018-06-15 12:20:00,47.23,47.25,47.22,47.22,479468.0,44.6903,44.7093,44.6809,44.6809,479468.0
2018-06-15 12:25:00,47.22,47.23,47.21,47.23,456332.0,44.6809,44.6903,44.6714,44.6903,456332.0
2018-06-15 12:30:00,47.23,47.24,47.21,47.23,411400.0,44.6903,44.6998,44.6714,44.6903,411400.0
2018-06-15 12:35:00,47.23,47.24,47.21,47.24,395012.0,44.6903,44.6998,44.6714,44.6998,395012.0
2018-06-15 12:40:00,47.23,47.25,47.22,47.22,605436.0,44.6903,44.7093,44.6809,44.6809,605436.0
2018-06-15 12:45:00,47.22,47.23,47.2,47.23,464972.0,44.6809,44.6903,44.662,44.6903,464972.0
2018-06-15 12:50:00,47.23,47.23,47.18,47.18,651204.0,44.6903,44.6903,44.643,44.643,651204.0
2018-06-15 12:55:00,47.19,47.23,47.18,47.21,470276.0,44.6525,44.6903,44.643,44.6714,470276.0
2018-06-15 13:00:00,47.21,47.25,47.18,47.2,1163512.0,44.6714,44.7093,44.643,44.662,1163512.0
2018-06-15 13:05:00,47.2,47.27,47.19,47.26,979404.0,44.662,44.7282,44.6525,44.7187,979404.0
2018-06-15 13:10:00,47.26,47.31,47.21,47.24,1152232.0,44.7187,44.766,44.6714,44.6998,1152232.0
2018-06-15 13:15:00,47.24,47.27,47.24,47.25,679604.0,44.6998,44.7282,44.6998,44.7093,679604.0
2018-06-15 13:20:00,47.26,47.26,47.21,47.23,546268.0,44.7187,44.7187,44.6714,44.6903,546268.0
2018-06-15 13:25:00,47.23,47.23,47.2,47.21,438512.0,44.6903,44.6903,44.662,44.6714,438512.0
2018-06-15 13:30:00,47.21,47.21,47.18,47.21,648616.0,44.6714,44.6714,44.643,44.6714,648616.0
2018-06-15 13:35:00,47.21,47.22,47.18,47.21,447156.0,44.6714,44.6809,44.643,44.6714,447156.0
2018-06-15 13:40:00,47.21,47.22,47.19,47.22,445832.0,44.6714,44.6809,44.6525,44.6809,445832.0
2018-06-15 13:45:00,47.22,47.22,47.16,47.17,752092.0,44.6809,44.6809,44.6241,44.6336,752092.0
2018-06-15 13:50:00,47.17,47.19,47.16,47.18,669116.0,44.6336,44.6525,44.6241,44.643,669116.0
2018-06-15 13:55:00,47.17,47.19,47.16,47.17,437784.0,44.6336,44.6525,44.6241,44.6336,437784.0
2018-06-15 14:00:00,47.17,47.18,47.14,47.15,630336.0,44.6336,44.643,44.6052,44.6147,630336.0
2018-06-15 14:05:00,47.14,47.18,47.14,47.18,528240.0,44.6052,44.643,44.6052,44.643,528240.0
2018-06-15 14:10:00,47.18,47.24,47.16,47.24,797224.0,44.643,44.6998,44.6241,44.6998,797224.0
2018-06-15 14:15:00,47.24,47.26,47.23,47.26,641556.0,44.6998,44.7187,44.6903,44.7187,641556.0
2018-06-15 14:20:00,47.25,47.35,47.25,47.34,1669568.0,44.7093,44.8039,44.7093,44.7944,1669568.0
2018-06-15 14:25:00,47.34,47.37,47.31,47.34,1123756.0,44.7944,44.8228,44.766,44.7944,1123756.0
2018-06-15 14:30:00,47.34,47.37,47.33,47.36,878832.0,44.7944,44.8228,44.785,44.8134,878832.0
2018-06-15 14:35:00,47.36,47.36,47.32,47.32,1053712.0,44.8134,44.8134,44.7755,44.7755,1053712.0
2018-06-15 14:40:00,47.32,47.33,47.31,47.32,614720.0,44.7755,44.785,44.766,44.7755,614720.0
2018-06-15 14:45:00,47.32,47.33,47.27,47.28,996500.0,44.7755,44.785,44.7282,44.7377,996500.0
2018-06-15 14:50:00,47.28,47.3,47.27,47.29,549172.0,44.7377,44.7566,44.7282,44.7471,549172.0
2018-06-15 14:55:00,47.3,47.33,47.29,47.31,715668.0,44.7566,44.785,44.7471,44.766,715668.0
2018-06-15 15:00:00,47.31,47.31,47.25,47.25,900104.0,44.766,44.766,44.7093,44.7093,900104.0
2018-06-15 15:05:00,47.25,47.27,47.22,47.22,987732.0,44.7093,44.7282,44.6809,44.6809,987732.0
2018-06-15 15:10:00,47.23,47.24,47.2,47.2,954672.0,44.6903,44.6998,44.662,44.662,954672.0
2018-06-15 15:15:00,47.2,47.23,47.18,47.19,813724.0,44.662,44.6903,44.643,44.6525,813724.0
2018-06-15 15:20:00,47.19,47.25,47.18,47.23,771124.0,44.6525,44.7093,44.643,44.6903,771124.0
2018-06-15 15:25:00,47.24,47.26,47.2,47.24,1049864.0,44.6998,44.7187,44.662,44.6998,1049864.0
2018-06-15 15:30:00,47.24,47.27,47.23,47.26,1281932.0,44.6998,44.7282,44.6903,44.7187,1281932.0
2018-06-15 15:35:00,47.26,47.26,47.16,47.16,1541164.0,44.7187,44.7187,44.6241,44.6241,1541164.0
2018-06-15 15:40:00,47.16,47.2,47.14,47.19,1938124.0,44.6241,44.662,44.6052,44.6525,1938124.0
2018-06-15 15:45:00,47.19,47.19,47.14,47.16,1368668.0,44.6525,44.6525,44.6052,44.6241,1368668.0
2018-06-15 15:50:00,47.16,47.19,47.14,47.16,2250128.0,44.6241,44.6525,44.6052,44.6241,2250128.0
2018-06-15 15:55:00,47.16,47.32,47.16,47.23,7703960.0,44.6241,44.7755,44.6241,44.6903,7703960.0
2018-06-18 09:30:00,46.97,46.99,46.8,46.91,3304048.0,44.4443,44.4633,44.2835,44.3876,3304048.0
2018-06-18 09:35:00,46.91,46.98,46.87,46.94,1438436.0,44.3876,44.4538,44.3497,44.4159,1438436.0
2018-06-18 09:40:00,46.94,46.99,46.9,46.98,996324.0,44.4159,44.4633,44.3781,44.4538,996324.0
2018-06-18 09:45:00,46.98,47.04,46.93,46.98,1408440.0,44.4538,44.5106,44.4065,44.4538,1408440.0
2018-06-18 09:50:00,46.98,47.06,46.98,47.02,1182004.0,44.4538,44.5295,44.4538,44.4916,1182004.0
2018-06-18 09:55:00,47.02,47.08,46.99,47.02,1179028.0,44.4916,44.5484,44.4633,44.4916,1179028.0
2018-06-18 10:00:00,47.02,47.05,46.93,47.05,1250308.0,44.4916,44.52,44.4065,44.52,1250308.0
2018-06-18 10:05:00,47.05,47.08,47.01,47.02,715288.0,44.52,44.5484,44.4822,44.4916,715288.0
2018-06-18 10:10:00,47.02,47.04,46.94,46.96,1119800.0,44.4916,44.5106,44.4159,44.4349,1119800.0
2018-06-18 10:15:00,46.96,47.02,46.95,47.0,606040.0,44.4349,44.4916,44.4254,44.4727,606040.0
2018-06-18 10:20:00,47.01,47.04,46.96,47.0,838248.0,44.4822,44.5106,44.4349,44.4727,838248.0
2018-06-18 10:25:00,47.0,47.01,46.93,46.93,671060.0,44.4727,44.4822,44.4065,44.4065,671060.0
2018-06-18 10:30:00,46.94,46.99,46.94,46.98,625796.0,44.4159,44.4633,44.4159,44.4538,625796.0
2018-06-18 10:35:00,46.98,47.09,46.98,47.07,988336.0,44.4538,44.5579,44.4538,44.539,988336.0
2018-06-18 10:40:00,47.07,47.16,47.07,47.15,836800.0,44.539,44.6241,44.539,44.6147,836800.0
2018-06-18 10:45:00,47.15,47.27,47.15,47.23,1281044.0,44.6147,44.7282,44.6147,44.6903,1281044.0
2018-06-18 10:50:00,47.23,47.31,47.21,47.27,912284.0,44.6903,44.766,44.6714,44.7282,912284.0
2018-06-18 10:55:00,47.27,47.29,47.22,47.23,746552.0,44.7282,44.7471,44.6809,44.6903,746552.0
2018-06-18 11:00:00,47.23,47.31,47.22,47.27,531740.0,44.6903,44.766,44.6809,44.7282,531740.0
2018-06-18 11:05:00,47.27,47.28,47.22,47.26,661728.0,44.7282,44.7377,44.6809,44.7187,661728.0
2018-06-18 11:10:00,47.26,47.3,47.26,47.26,522472.0,44.7187,44.7566,44.7187,44.7187,522472.0
2018-06-18 11:15:00,47.26,47.29,47.24,47.25,585152.0,44.7187,44.7471,44.6998,44.7093,585152.0
2018-06-18 11:20:00,47.25,47.26,47.21,47.21,417592.0,44.7093,44.7187,44.6714,44.6714,417592.0
2018-06-18 11:25:00,47.21,47.24,47.19,47.23,575520.0,44.6714,44.6998,44.6525,44.6903,575520.0
2018-06-18 11:30:00,47.23,47.25,47.21,47.21,517656.0,44.6903,44.7093,44.6714,44.6714,517656.0
2018-06-18 11:35:00,47.21,47.24,47.18,47.24,636268.0,44.6714,44.6998,44.643,44.6998,636268.0
2018-06-18 11:40:00,47.24,47.26,47.22,47.26,463272.0,44.6998,44.7187,44.6809,44.7187,463272.0
2018-06-18 11:45:00,47.26,47.29,47.24,47.27,444872.0,44.7187,44.7471,44.6998,44.7282,444872.0
2018-06-18 11:50:00,47.27,47.28,47.24,47.24,328124.0,44.7282,44.7377,44.6998,44.6998,328124.0
2018-06-18 11:55:00,47.25,47.25,47.21,47.23,408028.0,44.7093,44.7093,44.6714,44.6903,408028.0
2018-06-18 12:00:00,47.23,47.24,47.23,47.24,235036.0,44.6903,44.6998,44.6903,44.6998,235036.0
2018-06-18 12:05:00,47.24,47.28,47.24,47.27,541704.0,44.6998,44.7377,44.6998,44.7282,541704.0
2018-06-18 12:10:00,47.27,47.28,47.24,47.27,266256.0,44.7282,44.7377,44.6998,44.7282,266256.0
2018-06-18 12:15:00,47.27,47.28,47.22,47.23,473424.0,44.7282,44.7377,44.6809,44.6903,473424.0
2018-06-18 12:20:00,47.23,47.25,47.21,47.22,366116.0,44.6903,44.7093,44.6714,44.6809,366116.0
2018-06-18 12:25:00,47.22,47.22,47.2,47.21,354512.0,44.6809,44.6809,44.662,44.6714,354512.0
2018-06-18 12:30:00,47.21,47.22,47.19,47.21,431692.0,44.6714,44.6809,44.6525,44.6714,431692.0
2018-06-18 12:35:00,47.21,47.21,47.16,47.18,466740.0,44.6714,44.6714,44.6241,44.643,466740.0
2018-06-18 12:40:00,47.18,47.23,47.18,47.21,377024.0,44.643,44.6903,44.643,44.6714,377024.0
2018-06-18 12:45:00,47.21,47.22,47.2,47.21,311452.0,44.6714,44.6809,44.662,44.6714,311452.0
2018-06-18 12:50:00,47.21,47.21,47.17,47.18,461560.0,44.6714,44.6714,44.6336,44.643,461560.0
2018-06-18 12:55:00,47.18,47.2,47.16,47.2,387256.0,44.643,44.662,44.6241,44.662,387256.0
2018-06-18 13:00:00,47.2,47.21,47.2,47.21,313688.0,44.662,44.6714,44.662,44.6714,313688.0
2018-06-18 13:05:00,47.21,47.22,47.19,47.22,391812.0,44.6714,44.6809,44.6525,44.6809,391812.0
2018-06-18 13:10:00,47.22,47.26,47.22,47.26,536132.0,44.6809,44.7187,44.6809,44.7187,536132.0
2018-06-18 13:15:00,47.26,47.26,47.23,47.24,267448.0,44.7187,44.7187,44.6903,44.6998,267448.0
2018-06-18 13:20:00,47.24,47.27,47.23,47.25,498876.0,44.6998,44.7282,44.6903,44.7093,498876.0
2018-06-18 13:25:00,47.25,47.27,47.25,47.27,364996.0,44.7093,44.7282,44.7093,44.7282,364996.0
2018-06-18 13:30:00,47.27,47.31,47.26,47.29,599328.0,44.7282,44.766,44.7187,44.7471,599328.0
2018-06-18 13:35:00,47.29,47.3,47.27,47.28,302560.0,44.7471,44.7566,44.7282,44.7377,302560.0
2018-06-18 13:40:00,47.28,47.29,47.26,47.29,272584.0,44.7377,44.7471,44.7187,44.7471,272584.0
2018-06-18 13:45:00,47.29,47.29,47.25,47.27,364764.0,44.7471,44.7471,44.7093,44.7282,364764.0
2018-06-18 13:50:00,47.27,47.29,47.25,47.27,263476.0,44.7282,44.7471,44.7093,44.7282,263476.0
2018-06-18 13:55:00,47.27,47.28,47.25,47.27,282900.0,44.7282,44.7377,44.7093,44.7282,282900.0
2018-06-18 14:00:00,47.27,47.29,47.24,47.25,373916.0,44.7282,44.7471,44.6998,44.7093,373916.0
2018-06-18 14:05:00,47.24,47.3,47.23,47.3,589828.0,44.6998,44.7566,44.6903,44.7566,589828.0
2018-06-18 14:10:00,47.3,47.3,47.26,47.27,429716.0,44.7566,44.7566,44.7187,44.7282,429716.0
2018-06-18 14:15:00,47.27,47.29,47.27,47.29,365968.0,44.7282,44.7471,44.7282,44.7471,365968.0
2018-06-18 14:20:00,47.29,47.29,47.26,47.26,385220.0,44.7471,44.7471,44.7187,44.7187,385220.0
2018-06-18 14:25:00,47.27,47.29,47.25,47.27,423372.0,44.7282,44.7471,44.7093,44.7282,423372.0
2018-06-18 14:30:00,47.27,47.28,47.26,47.27,257740.0,44.7282,44.7377,44.7187,44.7282,257740.0
2018-06-18 14:35:00,47.26,47.29,47.26,47.26,300120.0,44.7187,44.7471,44.7187,44.7187,300120.0
2018-06-18 14:40:00,47.26,47.29,47.26,47.27,446412.0,44.7187,44.7471,44.7187,44.7282,446412.0
2018-06-18 14:45:00,47.27,47.28,47.24,47.24,410196.0,44.7282,44.7377,44.6998,44.6998,410196.0
2018-06-18 14:50:00,47.24,47.24,47.22,47.22,314520.0,44.6998,44.6998,44.6809,44.6809,314520.0
2018-06-18 14:55:00,47.22,47.26,47.21,47.24,324812.0,44.6809,44.7187,44.6714,44.6998,324812.0
2018-06-18 15:00:00,47.24,47.25,47.23,47.25,267804.0,44.6998,44.7093,44.6903,44.7093,267804.0
2018-06-18 15:05:00,47.25,47.27,47.24,47.26,301208.0,44.7093,44.7282,44.6998,44.7187,301208.0
2018-06-18 15:10:00,47.26,47.27,47.25,47.26,555640.0,44.7187,44.7282,44.7093,44.7187,555640.0
2018-06-18 15:15:00,47.26,47.26,47.21,47.21,523284.0,44.7187,44.7187,44.6714,44.6714,523284.0
2018-06-18 15:20:00,47.21,47.26,47.21,47.25,437540.0,44.6714,44.7187,44.6714,44.7093,437540.0
2018-06-18 15:25:00,47.25,47.27,47.22,47.22,539432.0,44.7093,44.7282,44.6809,44.6809,539432.0
2018-06-18 15:30:00,47.22,47.25,47.21,47.24,615896.0,44.6809,44.7093,44.6714,44.6998,615896.0
2018-06-18 15:35:00,47.24,47.24,47.21,47.21,589592.0,44.6998,44.6998,44.6714,44.6714,589592.0
2018-06-18 15:40:00,47.21,47.21,47.18,47.19,878156.0,44.6714,44.6714,44.643,44.6525,878156.0
2018-06-18 15:45:00,47.19,47.25,47.19,47.25,963800.0,44.6525,44.7093,44.6525,44.7093,963800.0
2018-06-18 15:50:00,47.24,47.24,47.18,47.22,1414956.0,44.6998,44.6998,44.643,44.6809,1414956.0
2018-06-18 15:55:00,47.22,47.25,47.17,47.19,2964748.0,44.6809,44.7093,44.6336,44.6525,2964748.0
2018-06-19 09:30:00,46.32,46.58,46.26,46.57,7846376.0,43.8293,44.0753,43.7725,44.0658,7846376.0
2018-06-19 09:35:00,46.56,46.56,46.36,46.55,3612452.0,44.0564,44.0564,43.8671,44.0469,3612452.0
2018-06-19 09:40:00,46.55,46.55,46.4,46.44,2440892.0,44.0469,44.0469,43.905,43.9428,2440892.0
2018-06-19 09:45:00,46.43,46.49,46.39,46.42,2469984.0,43.9334,43.9901,43.8955,43.9239,2469984.0
2018-06-19 09:50:00,46.42,46.43,46.29,46.29,2907936.0,43.9239,43.9334,43.8009,43.8009,2907936.0
2018-06-19 09:55:00,46.29,46.38,46.27,46.3,2470336.0,43.8009,43.8861,43.782,43.8104,2470336.0
2018-06-19 10:00:00,46.3,46.3,46.19,46.26,3807468.0,43.8104,43.8104,43.7063,43.7725,3807468.0
2018-06-19 10:05:00,46.25,46.28,46.18,46.2,2344600.0,43.763,43.7914,43.6968,43.7157,2344600.0
2018-06-19 10:10:00,46.2,46.27,46.16,46.24,2223748.0,43.7157,43.782,43.6779,43.7536,2223748.0
2018-06-19 10:15:00,46.24,46.25,46.09,46.13,3182760.0,43.7536,43.763,43.6116,43.6495,3182760.0
2018-06-19 10:20:00,46.13,46.14,46.04,46.04,2397040.0,43.6495,43.659,43.5643,43.5643,2397040.0
2018-06-19 10:25:00,46.04,46.09,45.96,45.97,2339668.0,43.5643,43.6116,43.4886,43.4981,2339668.0
2018-06-19 10:30:00,45.97,45.99,45.91,45.93,2510712.0,43.4981,43.517,43.4413,43.4603,2510712.0
2018-06-19 10:35:00,45.93,45.95,45.88,45.92,1903768.0,43.4603,43.4792,43.4129,43.4508,1903768.0
2018-06-19 10:40:00,45.92,46.04,45.86,46.04,2479940.0,43.4508,43.5643,43.394,43.5643,2479940.0
2018-06-19 10:45:00,46.04,46.22,46.04,46.17,2525260.0,43.5643,43.7347,43.5643,43.6873,2525260.0
2018-06-19 10:50:00,46.18,46.26,46.17,46.22,1742412.0,43.6968,43.7725,43.6873,43.7347,1742412.0
2018-06-19 10:55:00,46.22,46.26,46.2,46.21,1152312.0,43.7347,43.7725,43.7157,43.7252,1152312.0
2018-06-19 11:00:00,46.21,46.26,46.18,46.19,1348888.0,43.7252,43.7725,43.6968,43.7063,1348888.0
2018-06-19 11:05:00,46.19,46.24,46.19,46.24,714688.0,43.7063,43.7536,43.7063,43.7536,714688.0
2018-06-19 11:10:00,46.24,46.27,46.17,46.18,1326692.0,43.7536,43.782,43.6873,43.6968,1326692.0
2018-06-19 11:15:00,46.18,46.24,46.12,46.24,1511604.0,43.6968,43.7536,43.64,43.7536,1511604.0
2018-06-19 11:20:00,46.24,46.27,46.23,46.26,1409092.0,43.7536,43.782,43.7441,43.7725,1409092.0
2018-06-19 11:25:00,46.26,46.27,46.19,46.21,798396.0,43.7725,43.782,43.7063,43.7252,798396.0
2018-06-19 11:30:00,46.21,46.24,46.15,46.16,1299916.0,43.7252,43.7536,43.6684,43.6779,1299916.0
2018-06-19 11:35:00,46.16,46.21,46.15,46.18,923204.0,43.6779,43.7252,43.6684,43.6968,923204.0
2018-06-19 11:40:00,46.18,46.23,46.16,46.23,989212.0,43.6968,43.7441,43.6779,43.7441,989212.0
2018-06-19 11:45:00,46.23,46.26,46.21,46.24,1432848.0,43.7441,43.7725,43.7252,43.7536,1432848.0
2018-06-19 11:50:00,46.24,46.3,46.24,46.28,1253264.0,43.7536,43.8104,43.7536,43.7914,1253264.0
2018-06-19 11:55:00,46.28,46.32,46.27,46.28,859772.0,43.7914,43.8293,43.782,43.7914,859772.0
2018-06-19 12:00:00,46.28,46.32,46.26,46.28,723636.0,43.7914,43.8293,43.7725,43.7914,723636.0
2018-06-19 12:05:00,46.28,46.3,46.26,46.3,656012.0,43.7914,43.8104,43.7725,43.8104,656012.0
2018-06-19 12:10:00,46.29,46.3,46.22,46.24,818060.0,43.8009,43.8104,43.7347,43.7536,818060.0
2018-06-19 12:15:00,46.24,46.27,46.22,46.24,488896.0,43.7536,43.782,43.7347,43.7536,488896.0
2018-06-19 12:20:00,46.23,46.29,46.2,46.28,656668.0,43.7441,43.8009,43.7157,43.7914,656668.0
2018-06-19 12:25:00,46.28,46.29,46.27,46.28,514028.0,43.7914,43.8009,43.782,43.7914,514028.0
2018-06-19 12:30:00,46.29,46.31,46.27,46.31,508040.0,43.8009,43.8198,43.782,43.8198,508040.0
2018-06-19 12:35:00,46.31,46.33,46.28,46.32,614628.0,43.8198,43.8387,43.7914,43.8293,614628.0
2018-06-19 12:40:00,46.32,46.33,46.27,46.28,531044.0,43.8293,43.8387,43.782,43.7914,531044.0
2018-06-19 12:45:00,46.28,46.29,46.26,46.28,365264.0,43.7914,43.8009,43.7725,43.7914,365264.0
2018-06-19 12:50:00,46.28,46.3,46.24,46.25,531480.0,43.7914,43.8104,43.7536,43.763,531480.0
2018-06-19 12:55:00,46.25,46.3,46.25,46.29,477752.0,43.763,43.8104,43.763,43.8009,477752.0
2018-06-19 13:00:00,46.29,46.32,46.29,46.3,453384.0,43.8009,43.8293,43.8009,43.8104,453384.0
2018-06-19 13:05:00,46.3,46.3,46.27,46.29,337900.0,43.8104,43.8104,43.782,43.8009,337900.0
2018-06-19 13:10:00,46.29,46.31,46.27,46.31,320756.0,43.8009,43.8198,43.782,43.8198,320756.0
2018-06-19 13:15:00,46.31,46.32,46.29,46.31,397608.0,43.8198,43.8293,43.8009,43.8198,397608.0
2018-06-19 13:20:00,46.31,46.35,46.31,46.33,479660.0,43.8198,43.8577,43.8198,43.8387,479660.0
2018-06-19 13:25:00,46.33,46.34,46.31,46.32,406900.0,43.8387,43.8482,43.8198,43.8293,406900.0
2018-06-19 13:30:00,46.32,46.32,46.26,46.3,710816.0,43.8293,43.8293,43.7725,43.8104,710816.0
2018-06-19 13:35:00,46.3,46.35,46.3,46.35,439588.0,43.8104,43.8577,43.8104,43.8577,439588.0
2018-06-19 13:40:00,46.35,46.41,46.35,46.41,815448.0,43.8577,43.9144,43.8577,43.9144,815448.0
2018-06-19 13:45:00,46.42,46.43,46.38,46.42,716124.0,43.9239,43.9334,43.8861,43.9239,716124.0
2018-06-19 13:50:00,46.42,46.48,46.42,46.43,1192508.0,43.9239,43.9807,43.9239,43.9334,1192508.0
2018-06-19 13:55:00,46.43,46.44,46.41,46.42,508284.0,43.9334,43.9428,43.9144,43.9239,508284.0
2018-06-19 14:00:00,46.42,46.45,46.41,46.42,508740.0,43.9239,43.9523,43.9144,43.9239,508740.0
2018-06-19 14:05:00,46.41,46.45,46.4,46.4,882900.0,43.9144,43.9523,43.905,43.905,882900.0
2018-06-19 14:10:00,46.4,46.42,46.38,46.42,621012.0,43.905,43.9239,43.8861,43.9239,621012.0
2018-06-19 14:15:00,46.42,46.43,46.38,46.42,612044.0,43.9239,43.9334,43.8861,43.9239,612044.0
2018-06-19 14:20:00,46.42,46.42,46.4,46.42,351964.0,43.9239,43.9239,43.905,43.9239,351964.0
2018-06-19 14:25:00,46.42,46.46,46.39,46.42,744684.0,43.9239,43.9618,43.8955,43.9239,744684.0
2018-06-19 14:30:00,46.42,46.44,46.4,46.41,384656.0,43.9239,43.9428,43.905,43.9144,384656.0
2018-06-19 14:35:00,46.41,46.43,46.4,46.41,424052.0,43.9144,43.9334,43.905,43.9144,424052.0
2018-06-19 14:40:00,46.41,46.45,46.39,46.42,553660.0,43.9144,43.9523,43.8955,43.9239,553660.0
2018-06-19 14:45:00,46.43,46.45,46.42,46.43,600596.0,43.9334,43.9523,43.9239,43.9334,600596.0
2018-06-19 14:50:00,46.43,46.46,46.41,46.44,913944.0,43.9334,43.9618,43.9144,43.9428,913944.0
2018-06-19 14:55:00,46.44,46.45,46.41,46.43,755256.0,43.9428,43.9523,43.9144,43.9334,755256.0
2018-06-19 15:00:00,46.43,46.44,46.39,46.4,564540.0,43.9334,43.9428,43.8955,43.905,564540.0
2018-06-19 15:05:00,46.41,46.41,46.37,46.38,620068.0,43.9144,43.9144,43.8766,43.8861,620068.0
2018-06-19 15:10:00,46.38,46.42,46.38,46.42,533656.0,43.8861,43.9239,43.8861,43.9239,533656.0
2018-06-19 15:15:00,46.42,46.44,46.32,46.35,858544.0,43.9239,43.9428,43.8293,43.8577,858544.0
2018-06-19 15:20:00,46.35,46.35,46.32,46.33,590936.0,43.8577,43.8577,43.8293,43.8387,590936.0
2018-06-19 15:25:00,46.33,46.36,46.32,46.33,789028.0,43.8387,43.8671,43.8293,43.8387,789028.0
2018-06-19 15:30:00,46.33,46.37,46.33,46.36,576476.0,43.8387,43.8766,43.8387,43.8671,576476.0
2018-06-19 15:35:00,46.36,46.39,46.35,46.38,604436.0,43.8671,43.8955,43.8577,43.8861,604436.0
2018-06-19 15:40:00,46.38,46.42,46.34,46.41,840588.0,43.8861,43.9239,43.8482,43.9144,840588.0
2018-06-19 15:45:00,46.41,46.41,46.36,46.38,1047028.0,43.9144,43.9144,43.8671,43.8861,1047028.0
2018-06-19 15:50:00,46.39,46.43,46.37,46.41,1534972.0,43.8955,43.9334,43.8766,43.9144,1534972.0
2018-06-19 15:55:00,46.41,46.46,46.41,46.44,3425364.0,43.9144,43.9618,43.9144,43.9428,3425364.0
2018-06-20 09:30:00,46.6,46.68,46.52,46.62,3475896.0,44.0942,44.1699,44.0185,44.1132,3475896.0
2018-06-20 09:35:00,46.62,46.73,46.59,46.69,1936372.0,44.1132,44.2172,44.0848,44.1794,1936372.0
2018-06-20 09:40:00,46.69,46.74,46.67,46.7,1836664.0,44.1794,44.2267,44.1605,44.1888,1836664.0
2018-06-20 09:45:00,46.7,46.74,46.67,46.68,1629112.0,44.1888,44.2267,44.1605,44.1699,1629112.0
2018-06-20 09:50:00,46.68,46.71,46.61,46.61,1313160.0,44.1699,44.1983,44.1037,44.1037,1313160.0
2018-06-20 09:55:00,46.62,46.69,46.62,46.69,1299648.0,44.1132,44.1794,44.1132,44.1794,1299648.0
2018-06-20 10:00:00,46.69,46.71,46.64,46.65,1116596.0,44.1794,44.1983,44.1321,44.1415,1116596.0
2018-06-20 10:05:00,46.65,46.72,46.65,46.67,958676.0,44.1415,44.2078,44.1415,44.1605,958676.0
2018-06-20 10:10:00,46.67,46.7,46.66,46.7,858968.0,44.1605,44.1888,44.151,44.1888,858968.0
2018-06-20 10:15:00,46.69,46.7,46.61,46.61,863184.0,44.1794,44.1888,44.1037,44.1037,863184.0
2018-06-20 10:20:00,46.61,46.62,46.55,46.55,1048612.0,44.1037,44.1132,44.0469,44.0469,1048612.0
2018-06-20 10:25:00,46.55,46.57,46.49,46.52,1055704.0,44.0469,44.0658,43.9901,44.0185,1055704.0
2018-06-20 10:30:00,46.52,46.55,46.47,46.55,1003744.0,44.0185,44.0469,43.9712,44.0469,1003744.0
2018-06-20 10:35:00,46.54,46.58,46.52,46.57,834292.0,44.0375,44.0753,44.0185,44.0658,834292.0
2018-06-20 10:40:00,46.57,46.58,46.49,46.5,678896.0,44.0658,44.0753,43.9901,43.9996,678896.0
2018-06-20 10:45:00,46.49,46.54,46.43,46.45,854708.0,43.9901,44.0375,43.9334,43.9523,854708.0
2018-06-20 10:50:00,46.45,46.54,46.45,46.52,687120.0,43.9523,44.0375,43.9523,44.0185,687120.0
2018-06-20 10:55:00,46.52,46.61,46.5,46.59,1015140.0,44.0185,44.1037,43.9996,44.0848,1015140.0
2018-06-20 11:00:00,46.6,46.6,46.54,46.59,584748.0,44.0942,44.0942,44.0375,44.0848,584748.0
2018-06-20 11:05:00,46.6,46.63,46.57,46.59,782700.0,44.0942,44.1226,44.0658,44.0848,782700.0
2018-06-20 11:10:00,46.59,46.6,46.5,46.51,910600.0,44.0848,44.0942,43.9996,44.0091,910600.0
2018-06-20 11:15:00,46.51,46.54,46.49,46.49,417884.0,44.0091,44.0375,43.9901,43.9901,417884.0
2018-06-20 11:20:00,46.49,46.58,46.49,46.56,471024.0,43.9901,44.0753,43.9901,44.0564,471024.0
2018-06-20 11:25:00,46.55,46.56,46.51,46.52,659000.0,44.0469,44.0564,44.0091,44.0185,659000.0
2018-06-20 11:30:00,46.52,46.54,46.5,46.51,471524.0,44.0185,44.0375,43.9996,44.0091,471524.0
2018-06-20 11:35:00,46.51,46.51,46.47,46.47,587872.0,44.0091,44.0091,43.9712,43.9712,587872.0
2018-06-20 11:40:00,46.47,46.51,46.46,46.49,428824.0,43.9712,44.0091,43.9618,43.9901,428824.0
2018-06-20 11:45:00,46.49,46.49,46.47,46.49,462236.0,43.9901,43.9901,43.9712,43.9901,462236.0
2018-06-20 11:50:00,46.49,46.5,46.46,46.49,496772.0,43.9901,43.9996,43.9618,43.9901,496772.0
2018-06-20 11:55:00,46.49,46.52,46.48,46.5,475624.0,43.9901,44.0185,43.9807,43.9996,475624.0
2018-06-20 12:00:00,46.5,46.58,46.49,46.58,829204.0,43.9996,44.0753,43.9901,44.0753,829204.0
2018-06-20 12:05:00,46.58,46.59,46.54,46.56,654316.0,44.0753,44.0848,44.0375,44.0564,654316.0
2018-06-20 12:10:00,46.56,46.58,46.54,46.58,486096.0,44.0564,44.0753,44.0375,44.0753,486096.0
2018-06-20 12:15:00,46.58,46.6,46.57,46.59,463536.0,44.0753,44.0942,44.0658,44.0848,463536.0
2018-06-20 12:20:00,46.58,46.62,46.58,46.62,514876.0,44.0753,44.1132,44.0753,44.1132,514876.0
2018-06-20 12:25:00,46.62,46.65,46.6,46.64,643484.0,44.1132,44.1415,44.0942,44.1321,643484.0
2018-06-20 12:30:00,46.64,46.66,46.63,46.66,557032.0,44.1321,44.151,44.1226,44.151,557032.0
2018-06-20 12:35:00,46.66,46.69,46.65,46.68,675884.0,44.151,44.1794,44.1415,44.1699,675884.0
2018-06-20 12:40:00,46.68,46.72,46.66,46.71,818164.0,44.1699,44.2078,44.151,44.1983,818164.0
2018-06-20 12:45:00,46.72,46.73,46.69,46.72,665468.0,44.2078,44.2172,44.1794,44.2078,665468.0
2018-06-20 12:50:00,46.72,46.74,46.71,46.73,573316.0,44.2078,44.2267,44.1983,44.2172,573316.0
2018-06-20 12:55:00,46.73,46.73,46.7,46.71,510456.0,44.2172,44.2172,44.1888,44.1983,510456.0
2018-06-20 13:00:00,46.71,46.74,46.69,46.7,482672.0,44.1983,44.2267,44.1794,44.1888,482672.0
2018-06-20 13:05:00,46.7,46.73,46.7,46.71,327420.0,44.1888,44.2172,44.1888,44.1983,327420.0
2018-06-20 13:10:00,46.7,46.72,46.69,46.69,518976.0,44.1888,44.2078,44.1794,44.1794,518976.0
2018-06-20 13:15:00,46.69,46.69,46.66,46.67,618724.0,44.1794,44.1794,44.151,44.1605,618724.0
2018-06-20 13:20:00,46.68,46.68,46.66,46.66,356340.0,44.1699,44.1699,44.151,44.151,356340.0
2018-06-20 13:25:00,46.66,46.67,46.65,46.65,519408.0,44.151,44.1605,44.1415,44.1415,519408.0
2018-06-20 13:30:00,46.65,46.69,46.65,46.67,433008.0,44.1415,44.1794,44.1415,44.1605,433008.0
2018-06-20 13:35:00,46.67,46.69,46.67,46.67,282484.0,44.1605,44.1794,44.1605,44.1605,282484.0
2018-06-20 13:40:00,46.67,46.69,46.66,46.69,286884.0,44.1605,44.1794,44.151,44.1794,286884.0
2018-06-20 13:45:00,46.69,46.73,46.67,46.72,502552.0,44.1794,44.2172,44.1605,44.2078,502552.0
2018-06-20 13:50:00,46.72,46.8,46.71,46.78,1122600.0,44.2078,44.2835,44.1983,44.2645,1122600.0
2018-06-20 13:55:00,46.78,46.8,46.76,46.78,581984.0,44.2645,44.2835,44.2456,44.2645,581984.0
2018-06-20 14:00:00,46.78,46.78,46.72,46.72,694456.0,44.2645,44.2645,44.2078,44.2078,694456.0
2018-06-20 14:05:00,46.72,46.73,46.67,46.67,427572.0,44.2078,44.2172,44.1605,44.1605,427572.0
2018-06-20 14:10:00,46.68,46.72,46.66,46.71,843124.0,44.1699,44.2078,44.151,44.1983,843124.0
2018-06-20 14:15:00,46.71,46.74,46.67,46.69,580788.0,44.1983,44.2267,44.1605,44.1794,580788.0
2018-06-20 14:20:00,46.69,46.7,46.68,46.69,342392.0,44.1794,44.1888,44.1699,44.1794,342392.0
2018-06-20 14:25:00,46.69,46.71,46.67,46.71,385556.0,44.1794,44.1983,44.1605,44.1983,385556.0
2018-06-20 14:30:00,46.71,46.71,46.67,46.67,319148.0,44.1983,44.1983,44.1605,44.1605,319148.0
2018-06-20 14:35:00,46.67,46.7,46.67,46.69,357196.0,44.1605,44.1888,44.1605,44.1794,357196.0
2018-06-20 14:40:00,46.69,46.69,46.6,46.63,1006004.0,44.1794,44.1794,44.0942,44.1226,1006004.0
2018-06-20 14:45:00,46.63,46.65,46.62,46.63,452780.0,44.1226,44.1415,44.1132,44.1226,452780.0
2018-06-20 14:50:00,46.62,46.65,46.62,46.64,313864.0,44.1132,44.1415,44.1132,44.1321,313864.0
2018-06-20 14:55:00,46.64,46.66,46.58,46.6,755620.0,44.1321,44.151,44.0753,44.0942,755620.0
2018-06-20 15:00:00,46.6,46.63,46.58,46.6,597980.0,44.0942,44.1226,44.0753,44.0942,597980.0
2018-06-20 15:05:00,46.6,46.67,46.59,46.66,559960.0,44.0942,44.1605,44.0848,44.151,559960.0
2018-06-20 15:10:00,46.66,46.67,46.63,46.66,522140.0,44.151,44.1605,44.1226,44.151,522140.0
2018-06-20 15:15:00,46.66,46.67,46.65,46.66,456260.0,44.151,44.1605,44.1415,44.151,456260.0
2018-06-20 15:20:00,46.65,46.67,46.62,46.64,510060.0,44.1415,44.1605,44.1132,44.1321,510060.0
2018-06-20 15:25:00,46.63,46.66,46.63,46.66,477684.0,44.1226,44.151,44.1226,44.151,477684.0
2018-06-20 15:30:00,46.66,46.73,46.66,46.73,809376.0,44.151,44.2172,44.151,44.2172,809376.0
2018-06-20 15:35:00,46.72,46.73,46.67,46.69,768580.0,44.2078,44.2172,44.1605,44.1794,768580.0
2018-06-20 15:40:00,46.69,46.7,46.66,46.68,856948.0,44.1794,44.1888,44.151,44.1699,856948.0
2018-06-20 15:45:00,46.68,46.71,46.67,46.7,991300.0,44.1699,44.1983,44.1605,44.1888,991300.0
2018-06-20 15:50:00,46.7,46.73,46.6,46.63,1527084.0,44.1888,44.2172,44.0942,44.1226,1527084.0
2018-06-20 15:55:00,46.63,46.65,46.58,46.63,3258008.0,44.1226,44.1415,44.0753,44.1226,3258008.0
2018-06-21 09:30:00,46.8,46.87,46.74,46.78,2315404.0,44.2835,44.3497,44.2267,44.2645,2315404.0
2018-06-21 09:35:00,46.78,46.84,46.74,46.77,931212.0,44.2645,44.3213,44.2267,44.2551,931212.0
2018-06-21 09:40:00,46.77,46.91,46.76,46.89,1307820.0,44.2551,44.3876,44.2456,44.3686,1307820.0
2018-06-21 09:45:00,46.89,46.95,46.84,46.95,1614288.0,44.3686,44.4254,44.3213,44.4254,1614288.0
2018-06-21 09:50:00,46.95,47.09,46.95,47.07,1815796.0,44.4254,44.5579,44.4254,44.539,1815796.0
2018-06-21 09:55:00,47.06,47.07,46.93,46.95,1434472.0,44.5295,44.539,44.4065,44.4254,1434472.0
2018-06-21 10:00:00,46.95,46.95,46.86,46.87,1075912.0,44.4254,44.4254,44.3402,44.3497,1075912.0
2018-06-21 10:05:00,46.87,46.87,46.77,46.79,1120948.0,44.3497,44.3497,44.2551,44.274,1120948.0
2018-06-21 10:10:00,46.79,46.88,46.79,46.87,1253788.0,44.274,44.3592,44.274,44.3497,1253788.0
2018-06-21 10:15:00,46.88,46.94,46.72,46.72,2398376.0,44.3592,44.4159,44.2078,44.2078,2398376.0
2018-06-21 10:20:00,46.72,46.77,46.68,46.77,1424268.0,44.2078,44.2551,44.1699,44.2551,1424268.0
2018-06-21 10:25:00,46.77,46.79,46.72,46.77,907108.0,44.2551,44.274,44.2078,44.2551,907108.0
2018-06-21 10:30:00,46.77,46.82,46.77,46.8,904724.0,44.2551,44.3024,44.2551,44.2835,904724.0
2018-06-21 10:35:00,46.81,46.82,46.7,46.73,973144.0,44.2929,44.3024,44.1888,44.2172,973144.0
2018-06-21 10:40:00,46.73,46.76,46.69,46.73,694888.0,44.2172,44.2456,44.1794,44.2172,694888.0
2018-06-21 10:45:00,46.73,46.73,46.62,46.71,1233380.0,44.2172,44.2172,44.1132,44.1983,1233380.0
2018-06-21 10:50:00,46.71,46.74,46.68,46.74,887368.0,44.1983,44.2267,44.1699,44.2267,887368.0
2018-06-21 10:55:00,46.74,46.74,46.67,46.67,739712.0,44.2267,44.2267,44.1605,44.1605,739712.0
2018-06-21 11:00:00,46.66,46.71,46.63,46.66,901576.0,44.151,44.1983,44.1226,44.151,901576.0
2018-06-21 11:05:00,46.66,46.68,46.59,46.61,1109544.0,44.151,44.1699,44.0848,44.1037,1109544.0
2018-06-21 11:10:00,46.61,46.69,46.58,46.68,617584.0,44.1037,44.1794,44.0753,44.1699,617584.0
2018-06-21 11:15:00,46.68,46.73,46.68,46.69,543192.0,44.1699,44.2172,44.1699,44.1794,543192.0
2018-06-21 11:20:00,46.69,46.7,46.66,46.69,442232.0,44.1794,44.1888,44.151,44.1794,442232.0
2018-06-21 11:25:00,46.69,46.73,46.66,46.67,615236.0,44.1794,44.2172,44.151,44.1605,615236.0
2018-06-21 11:30:00,46.67,46.72,46.67,46.67,583436.0,44.1605,44.2078,44.1605,44.1605,583436.0
2018-06-21 11:35:00,46.68,46.72,46.67,46.72,507156.0,44.1699,44.2078,44.1605,44.2078,507156.0
2018-06-21 11:40:00,46.72,46.79,46.69,46.79,531184.0,44.2078,44.274,44.1794,44.274,531184.0
2018-06-21 11:45:00,46.79,46.81,46.77,46.78,566232.0,44.274,44.2929,44.2551,44.2645,566232.0
2018-06-21 11:50:00,46.77,46.79,46.72,46.74,582216.0,44.2551,44.274,44.2078,44.2267,582216.0
2018-06-21 11:55:00,46.74,46.75,46.67,46.67,561216.0,44.2267,44.2362,44.1605,44.1605,561216.0
2018-06-21 12:00:00,46.67,46.67,46.49,46.5,1438584.0,44.1605,44.1605,43.9901,43.9996,1438584.0
2018-06-21 12:05:00,46.5,46.55,46.49,46.52,1156144.0,43.9996,44.0469,43.9901,44.0185,1156144.0
2018-06-21 12:10:00,46.52,46.57,46.5,46.57,604024.0,44.0185,44.0658,43.9996,44.0658,604024.0
2018-06-21 12:15:00,46.57,46.59,46.48,46.51,991612.0,44.0658,44.0848,43.9807,44.0091,991612.0
2018-06-21 12:20:00,46.51,46.54,46.5,46.52,457820.0,44.0091,44.0375,43.9996,44.0185,457820.0
2018-06-21 12:25:00,46.51,46.52,46.37,46.39,1213556.0,44.0091,44.0185,43.8766,43.8955,1213556.0
2018-06-21 12:30:00,46.38,46.42,46.27,46.28,1409952.0,43.8861,43.9239,43.782,43.7914,1409952.0
2018-06-21 12:35:00,46.28,46.35,46.27,46.31,1125376.0,43.7914,43.8577,43.782,43.8198,1125376.0
2018-06-21 12:40:00,46.31,46.34,46.28,46.34,1008988.0,43.8198,43.8482,43.7914,43.8482,1008988.0
2018-06-21 12:45:00,46.34,46.37,46.31,46.37,744392.0,43.8482,43.8766,43.8198,43.8766,744392.0
2018-06-21 12:50:00,46.37,46.4,46.36,46.4,550876.0,43.8766,43.905,43.8671,43.905,550876.0
2018-06-21 12:55:00,46.4,46.4,46.32,46.32,565740.0,43.905,43.905,43.8293,43.8293,565740.0
2018-06-21 13:00:00,46.32,46.35,46.31,46.34,629888.0,43.8293,43.8577,43.8198,43.8482,629888.0
2018-06-21 13:05:00,46.33,46.34,46.31,46.32,705532.0,43.8387,43.8482,43.8198,43.8293,705532.0
2018-06-21 13:10:00,46.32,46.34,46.3,46.33,636844.0,43.8293,43.8482,43.8104,43.8387,636844.0
2018-06-21 13:15:00,46.33,46.39,46.33,46.37,523008.0,43.8387,43.8955,43.8387,43.8766,523008.0
2018-06-21 13:20:00,46.37,46.41,46.35,46.38,630752.0,43.8766,43.9144,43.8577,43.8861,630752.0
2018-06-21 13:25:00,46.38,46.4,46.35,46.35,393004.0,43.8861,43.905,43.8577,43.8577,393004.0
2018-06-21 13:30:00,46.35,46.4,46.35,46.37,376736.0,43.8577,43.905,43.8577,43.8766,376736.0
2018-06-21 13:35:00,46.38,46.39,46.36,46.37,359932.0,43.8861,43.8955,43.8671,43.8766,359932.0
2018-06-21 13:40:00,46.37,46.38,46.33,46.37,560648.0,43.8766,43.8861,43.8387,43.8766,560648.0
2018-06-21 13:45:00,46.37,46.38,46.35,46.36,305720.0,43.8766,43.8861,43.8577,43.8671,305720.0
2018-06-21 13:50:00,46.36,46.36,46.3,46.32,549296.0,43.8671,43.8671,43.8104,43.8293,549296.0
2018-06-21 13:55:00,46.32,46.32,46.28,46.32,648236.0,43.8293,43.8293,43.7914,43.8293,648236.0
2018-06-21 14:00:00,46.32,46.38,46.3,46.32,567572.0,43.8293,43.8861,43.8104,43.8293,567572.0
2018-06-21 14:05:00,46.32,46.37,46.29,46.35,514684.0,43.8293,43.8766,43.8009,43.8577,514684.0
2018-06-21 14:10:00,46.35,46.38,46.35,46.38,463184.0,43.8577,43.8861,43.8577,43.8861,463184.0
2018-06-21 14:15:00,46.38,46.4,46.34,46.35,509192.0,43.8861,43.905,43.8482,43.8577,509192.0
2018-06-21 14:20:00,46.35,46.38,46.34,46.35,420392.0,43.8577,43.8861,43.8482,43.8577,420392.0
2018-06-21 14:25:00,46.35,46.35,46.32,46.33,440516.0,43.8577,43.8577,43.8293,43.8387,440516.0
2018-06-21 14:30:00,46.34,46.37,46.34,46.34,388384.0,43.8482,43.8766,43.8482,43.8482,388384.0
2018-06-21 14:35:00,46.34,46.38,46.33,46.34,466596.0,43.8482,43.8861,43.8387,43.8482,466596.0
2018-06-21 14:40:00,46.34,46.34,46.31,46.33,380024.0,43.8482,43.8482,43.8198,43.8387,380024.0
2018-06-21 14:45:00,46.33,46.33,46.28,46.3,939052.0,43.8387,43.8387,43.7914,43.8104,939052.0
2018-06-21 14:50:00,46.3,46.31,46.27,46.3,782552.0,43.8104,43.8198,43.782,43.8104,782552.0
2018-06-21 14:55:00,46.3,46.33,46.27,46.27,451732.0,43.8104,43.8387,43.782,43.782,451732.0
2018-06-21 15:00:00,46.27,46.32,46.27,46.31,709364.0,43.782,43.8293,43.782,43.8198,709364.0
2018-06-21 15:05:00,46.31,46.35,46.29,46.33,532080.0,43.8198,43.8577,43.8009,43.8387,532080.0
2018-06-21 15:10:00,46.33,46.33,46.28,46.3,484992.0,43.8387,43.8387,43.7914,43.8104,484992.0
2018-06-21 15:15:00,46.31,46.31,46.26,46.27,646836.0,43.8198,43.8198,43.7725,43.782,646836.0
2018-06-21 15:20:00,46.27,46.35,46.24,46.33,1868452.0,43.782,43.8577,43.7536,43.8387,1868452.0
2018-06-21 15:25:00,46.32,46.39,46.31,46.37,1078836.0,43.8293,43.8955,43.8198,43.8766,1078836.0
2018-06-21 15:30:00,46.37,46.37,46.28,46.3,658028.0,43.8766,43.8766,43.7914,43.8104,658028.0
2018-06-21 15:35:00,46.3,46.31,46.25,46.27,827652.0,43.8104,43.8198,43.763,43.782,827652.0
2018-06-21 15:40:00,46.27,46.28,46.24,46.26,931720.0,43.782,43.7914,43.7536,43.7725,931720.0
2018-06-21 15:45:00,46.26,46.33,46.25,46.32,1007392.0,43.7725,43.8387,43.763,43.8293,1007392.0
2018-06-21 15:50:00,46.32,46.36,46.27,46.34,1308660.0,43.8293,43.8671,43.782,43.8482,1308660.0
2018-06-21 15:55:00,46.34,46.38,46.33,46.37,2435632.0,43.8482,43.8861,43.8387,43.8766,2435632.0
2018-06-22 09:30:00,46.48,46.54,46.42,46.48,2090460.0,43.9807,44.0375,43.9239,43.9807,2090460.0
2018-06-22 09:35:00,46.48,46.51,46.38,46.43,1176732.0,43.9807,44.0091,43.8861,43.9334,1176732.0
2018-06-22 09:40:00,46.43,46.46,46.34,46.35,959972.0,43.9334,43.9618,43.8482,43.8577,959972.0
2018-06-22 09:45:00,46.35,46.37,46.28,46.33,1312504.0,43.8577,43.8766,43.7914,43.8387,1312504.0
2018-06-22 09:50:00,46.32,46.42,46.32,46.4,912808.0,43.8293,43.9239,43.8293,43.905,912808.0
2018-06-22 09:55:00,46.41,46.44,46.34,46.39,857640.0,43.9144,43.9428,43.8482,43.8955,857640.0
2018-06-22 10:00:00,46.38,46.43,46.35,46.4,772840.0,43.8861,43.9334,43.8577,43.905,772840.0
2018-06-22 10:05:00,46.41,46.47,46.4,46.44,899664.0,43.9144,43.9712,43.905,43.9428,899664.0
2018-06-22 10:10:00,46.44,46.45,46.4,46.4,675976.0,43.9428,43.9523,43.905,43.905,675976.0
2018-06-22 10:15:00,46.4,46.42,46.36,46.38,665220.0,43.905,43.9239,43.8671,43.8861,665220.0
2018-06-22 10:20:00,46.38,46.38,46.31,46.31,857056.0,43.8861,43.8861,43.8198,43.8198,857056.0
2018-06-22 10:25:00,46.31,46.33,46.24,46.27,1561516.0,43.8198,43.8387,43.7536,43.782,1561516.0
2018-06-22 10:30:00,46.27,46.29,46.21,46.28,1050376.0,43.782,43.8009,43.7252,43.7914,1050376.0
2018-06-22 10:35:00,46.28,46.31,46.21,46.21,738244.0,43.7914,43.8198,43.7252,43.7252,738244.0
2018-06-22 10:40:00,46.21,46.27,46.21,46.27,717964.0,43.7252,43.782,43.7252,43.782,717964.0
2018-06-22 10:45:00,46.27,46.32,46.25,46.32,747792.0,43.782,43.8293,43.763,43.8293,747792.0
2018-06-22 10:50:00,46.32,46.38,46.3,46.35,730508.0,43.8293,43.8861,43.8104,43.8577,730508.0
2018-06-22 10:55:00,46.35,46.42,46.34,46.42,720568.0,43.8577,43.9239,43.8482,43.9239,720568.0
2018-06-22 11:00:00,46.41,46.43,46.38,46.38,595020.0,43.9144,43.9334,43.8861,43.8861,595020.0
2018-06-22 11:05:00,46.38,46.38,46.34,46.35,677576.0,43.8861,43.8861,43.8482,43.8577,677576.0
2018-06-22 11:10:00,46.35,46.37,46.33,46.34,339096.0,43.8577,43.8766,43.8387,43.8482,339096.0
2018-06-22 11:15:00,46.34,46.35,46.32,46.35,346000.0,43.8482,43.8577,43.8293,43.8577,346000.0
2018-06-22 11:20:00,46.35,46.37,46.29,46.3,439028.0,43.8577,43.8766,43.8009,43.8104,439028.0
2018-06-22 11:25:00,46.3,46.37,46.29,46.35,739204.0,43.8104,43.8766,43.8009,43.8577,739204.0
2018-06-22 11:30:00,46.35,46.36,46.31,46.33,629928.0,43.8577,43.8671,43.8198,43.8387,629928.0
2018-06-22 11:35:00,46.33,46.38,46.33,46.36,822848.0,43.8387,43.8861,43.8387,43.8671,822848.0
2018-06-22 11:40:00,46.36,46.38,46.33,46.38,360760.0,43.8671,43.8861,43.8387,43.8861,360760.0
2018-06-22 11:45:00,46.39,46.39,46.35,46.36,541048.0,43.8955,43.8955,43.8577,43.8671,541048.0
2018-06-22 11:50:00,46.36,46.37,46.33,46.34,378228.0,43.8671,43.8766,43.8387,43.8482,378228.0
2018-06-22 11:55:00,46.34,46.34,46.31,46.32,371868.0,43.8482,43.8482,43.8198,43.8293,371868.0
2018-06-22 12:00:00,46.32,46.32,46.27,46.32,645136.0,43.8293,43.8293,43.782,43.8293,645136.0
2018-06-22 12:05:00,46.32,46.32,46.3,46.32,356048.0,43.8293,43.8293,43.8104,43.8293,356048.0
2018-06-22 12:10:00,46.32,46.36,46.32,46.36,394744.0,43.8293,43.8671,43.8293,43.8671,394744.0
2018-06-22 12:15:00,46.36,46.37,46.33,46.33,474556.0,43.8671,43.8766,43.8387,43.8387,474556.0
2018-06-22 12:20:00,46.33,46.34,46.31,46.32,249596.0,43.8387,43.8482,43.8198,43.8293,249596.0
2018-06-22 12:25:00,46.32,46.36,46.31,46.35,282664.0,43.8293,43.8671,43.8198,43.8577,282664.0
2018-06-22 12:30:00,46.35,46.36,46.33,46.36,381600.0,43.8577,43.8671,43.8387,43.8671,381600.0
2018-06-22 12:35:00,46.36,46.37,46.35,46.37,242708.0,43.8671,43.8766,43.8577,43.8766,242708.0
2018-06-22 12:40:00,46.37,46.41,46.37,46.4,401400.0,43.8766,43.9144,43.8766,43.905,401400.0
2018-06-22 12:45:00,46.4,46.4,46.38,46.4,260336.0,43.905,43.905,43.8861,43.905,260336.0
2018-06-22 12:50:00,46.4,46.43,46.39,46.4,384448.0,43.905,43.9334,43.8955,43.905,384448.0
2018-06-22 12:55:00,46.4,46.42,46.38,46.42,266564.0,43.905,43.9239,43.8861,43.9239,266564.0
2018-06-22 13:00:00,46.42,46.47,46.42,46.46,433988.0,43.9239,43.9712,43.9239,43.9618,433988.0
2018-06-22 13:05:00,46.46,46.49,46.46,46.48,402236.0,43.9618,43.9901,43.9618,43.9807,402236.0
2018-06-22 13:10:00,46.48,46.49,46.44,46.44,663564.0,43.9807,43.9901,43.9428,43.9428,663564.0
2018-06-22 13:15:00,46.44,46.45,46.41,46.41,425984.0,43.9428,43.9523,43.9144,43.9144,425984.0
2018-06-22 13:20:00,46.41,46.44,46.4,46.43,461712.0,43.9144,43.9428,43.905,43.9334,461712.0
2018-06-22 13:25:00,46.42,46.45,46.42,46.44,394148.0,43.9239,43.9523,43.9239,43.9428,394148.0
2018-06-22 13:30:00,46.44,46.45,46.4,46.41,463316.0,43.9428,43.9523,43.905,43.9144,463316.0
2018-06-22 13:35:00,46.41,46.45,46.4,46.45,425912.0,43.9144,43.9523,43.905,43.9523,425912.0
2018-06-22 13:40:00,46.45,46.47,46.44,46.45,454524.0,43.9523,43.9712,43.9428,43.9523,454524.0
2018-06-22 13:45:00,46.45,46.45,46.42,46.42,425880.0,43.9523,43.9523,43.9239,43.9239,425880.0
2018-06-22 13:50:00,46.42,46.44,46.42,46.44,276392.0,43.9239,43.9428,43.9239,43.9428,276392.0
2018-06-22 13:55:00,46.44,46.47,46.44,46.45,397768.0,43.9428,43.9712,43.9428,43.9523,397768.0
2018-06-22 14:00:00,46.45,46.46,46.44,46.45,247960.0,43.9523,43.9618,43.9428,43.9523,247960.0
2018-06-22 14:05:00,46.45,46.45,46.4,46.42,466492.0,43.9523,43.9523,43.905,43.9239,466492.0
2018-06-22 14:10:00,46.42,46.42,46.4,46.4,269080.0,43.9239,43.9239,43.905,43.905,269080.0
2018-06-22 14:15:00,46.4,46.41,46.38,46.39,365608.0,43.905,43.9144,43.8861,43.8955,365608.0
2018-06-22 14:20:00,46.39,46.4,46.37,46.38,359484.0,43.8955,43.905,43.8766,43.8861,359484.0
2018-06-22 14:25:00,46.38,46.41,46.38,46.41,314280.0,43.8861,43.9144,43.8861,43.9144,314280.0
2018-06-22 14:30:00,46.41,46.41,46.37,46.38,396780.0,43.9144,43.9144,43.8766,43.8861,396780.0
2018-06-22 14:35:00,46.38,46.43,46.38,46.42,340712.0,43.8861,43.9334,43.8861,43.9239,340712.0
2018-06-22 14:40:00,46.42,46.44,46.41,46.43,525120.0,43.9239,43.9428,43.9144,43.9334,525120.0
2018-06-22 14:45:00,46.43,46.47,46.42,46.46,531440.0,43.9334,43.9712,43.9239,43.9618,531440.0
2018-06-22 14:50:00,46.46,46.47,46.44,46.44,287156.0,43.9618,43.9712,43.9428,43.9428,287156.0
2018-06-22 14:55:00,46.44,46.45,46.42,46.45,206056.0,43.9428,43.9523,43.9239,43.9523,206056.0
2018-06-22 15:00:00,46.45,46.45,46.42,46.42,282360.0,43.9523,43.9523,43.9239,43.9239,282360.0
2018-06-22 15:05:00,46.43,46.46,46.41,46.46,303576.0,43.9334,43.9618,43.9144,43.9618,303576.0
2018-06-22 15:10:00,46.45,46.46,46.44,46.45,377812.0,43.9523,43.9618,43.9428,43.9523,377812.0
2018-06-22 15:15:00,46.45,46.46,46.42,46.42,308508.0,43.9523,43.9618,43.9239,43.9239,308508.0
2018-06-22 15:20:00,46.42,46.44,46.41,46.44,496336.0,43.9239,43.9428,43.9144,43.9428,496336.0
2018-06-22 15:25:00,46.44,46.46,46.44,46.44,350200.0,43.9428,43.9618,43.9428,43.9428,350200.0
2018-06-22 15:30:00,46.44,46.46,46.42,46.46,510624.0,43.9428,43.9618,43.9239,43.9618,510624.0
2018-06-22 15:35:00,46.46,46.47,46.42,46.42,751112.0,43.9618,43.9712,43.9239,43.9239,751112.0
2018-06-22 15:40:00,46.43,46.47,46.43,46.46,698208.0,43.9334,43.9712,43.9334,43.9618,698208.0
2018-06-22 15:45:00,46.46,46.49,46.46,46.48,976376.0,43.9618,43.9901,43.9618,43.9807,976376.0
2018-06-22 15:50:00,46.47,46.5,46.34,46.34,2740304.0,43.9712,43.9996,43.8482,43.8482,2740304.0
2018-06-22 15:55:00,46.34,46.37,46.18,46.23,5615828.0,43.8482,43.8766,43.6968,43.7441,5615828.0
2018-06-25 09:30:00,45.85,46.23,45.75,46.16,4061220.0,43.3846,43.7441,43.2899,43.6779,4061220.0
2018-06-25 09:35:00,46.17,46.19,46.01,46.05,2114368.0,43.6873,43.7063,43.536,43.5738,2114368.0
2018-06-25 09:40:00,46.05,46.09,45.93,46.06,2014964.0,43.5738,43.6116,43.4603,43.5833,2014964.0
2018-06-25 09:45:00,46.06,46.06,45.74,45.87,2416048.0,43.5833,43.5833,43.2805,43.4035,2416048.0
2018-06-25 09:50:00,45.86,45.92,45.83,45.91,1354796.0,43.394,43.4508,43.3656,43.4413,1354796.0
2018-06-25 09:55:00,45.92,45.92,45.78,45.84,1263972.0,43.4508,43.4508,43.3183,43.3751,1263972.0
2018-06-25 10:00:00,45.83,45.93,45.78,45.85,1542696.0,43.3656,43.4603,43.3183,43.3846,1542696.0
2018-06-25 10:05:00,45.86,45.97,45.82,45.92,1521828.0,43.394,43.4981,43.3562,43.4508,1521828.0
2018-06-25 10:10:00,45.92,45.95,45.82,45.84,1209684.0,43.4508,43.4792,43.3562,43.3751,1209684.0
2018-06-25 10:15:00,45.83,45.91,45.82,45.84,1068196.0,43.3656,43.4413,43.3562,43.3751,1068196.0
2018-06-25 10:20:00,45.83,45.95,45.82,45.92,1123596.0,43.3656,43.4792,43.3562,43.4508,1123596.0
2018-06-25 10:25:00,45.92,45.99,45.91,45.94,1105832.0,43.4508,43.517,43.4413,43.4697,1105832.0
2018-06-25 10:30:00,45.93,45.95,45.83,45.94,1150044.0,43.4603,43.4792,43.3656,43.4697,1150044.0
2018-06-25 10:35:00,45.95,45.99,45.9,45.92,1025000.0,43.4792,43.517,43.4319,43.4508,1025000.0
2018-06-25 10:40:00,45.92,45.99,45.88,45.99,960324.0,43.4508,43.517,43.4129,43.517,960324.0
2018-06-25 10:45:00,45.99,46.02,45.93,45.98,1259024.0,43.517,43.5454,43.4603,43.5076,1259024.0
2018-06-25 10:50:00,45.98,45.98,45.88,45.89,894900.0,43.5076,43.5076,43.4129,43.4224,894900.0
2018-06-25 10:55:00,45.89,45.89,45.8,45.84,988288.0,43.4224,43.4224,43.3372,43.3751,988288.0
2018-06-25 11:00:00,45.84,45.87,45.75,45.76,1199512.0,43.3751,43.4035,43.2899,43.2994,1199512.0
2018-06-25 11:05:00,45.76,45.8,45.75,45.77,1337740.0,43.2994,43.3372,43.2899,43.3089,1337740.0
2018-06-25 11:10:00,45.77,45.85,45.77,45.79,744252.0,43.3089,43.3846,43.3089,43.3278,744252.0
2018-06-25 11:15:00,45.79,45.81,45.71,45.74,1182160.0,43.3278,43.3467,43.2521,43.2805,1182160.0
2018-06-25 11:20:00,45.74,45.74,45.61,45.63,1407728.0,43.2805,43.2805,43.1575,43.1764,1407728.0
2018-06-25 11:25:00,45.63,45.72,45.62,45.67,1093000.0,43.1764,43.2615,43.1669,43.2142,1093000.0
2018-06-25 11:30:00,45.67,45.7,45.55,45.57,1346036.0,43.2142,43.2426,43.1007,43.1196,1346036.0
2018-06-25 11:35:00,45.57,45.62,45.56,45.57,1224672.0,43.1196,43.1669,43.1101,43.1196,1224672.0
2018-06-25 11:40:00,45.56,45.64,45.55,45.62,1186196.0,43.1101,43.1858,43.1007,43.1669,1186196.0
2018-06-25 11:45:00,45.61,45.67,45.59,45.64,1018964.0,43.1575,43.2142,43.1385,43.1858,1018964.0
2018-06-25 11:50:00,45.64,45.65,45.6,45.6,583068.0,43.1858,43.1953,43.148,43.148,583068.0
2018-06-25 11:55:00,45.6,45.63,45.58,45.58,677820.0,43.148,43.1764,43.1291,43.1291,677820.0
2018-06-25 12:00:00,45.58,45.6,45.35,45.39,2961040.0,43.1291,43.148,42.9114,42.9493,2961040.0
2018-06-25 12:05:00,45.4,45.41,45.27,45.27,1560812.0,42.9588,42.9682,42.8357,42.8357,1560812.0
2018-06-25 12:10:00,45.27,45.31,45.22,45.31,2013348.0,42.8357,42.8736,42.7884,42.8736,2013348.0
2018-06-25 12:15:00,45.3,45.32,45.24,45.27,1235324.0,42.8641,42.8831,42.8074,42.8357,1235324.0
2018-06-25 12:20:00,45.27,45.33,45.19,45.32,1338704.0,42.8357,42.8925,42.76,42.8831,1338704.0
2018-06-25 12:25:00,45.32,45.38,45.31,45.36,809608.0,42.8831,42.9398,42.8736,42.9209,809608.0
2018-06-25 12:30:00,45.37,45.37,45.29,45.35,1069804.0,42.9304,42.9304,42.8547,42.9114,1069804.0
2018-06-25 12:35:00,45.35,45.36,45.24,45.26,962528.0,42.9114,42.9209,42.8074,42.8263,962528.0
2018-06-25 12:40:00,45.26,45.38,45.26,45.35,657520.0,42.8263,42.9398,42.8263,42.9114,657520.0
2018-06-25 12:45:00,45.34,45.35,45.25,45.27,657532.0,42.902,42.9114,42.8168,42.8357,657532.0
2018-06-25 12:50:00,45.28,45.35,45.23,45.31,865688.0,42.8452,42.9114,42.7979,42.8736,865688.0
2018-06-25 12:55:00,45.3,45.34,45.28,45.3,750368.0,42.8641,42.902,42.8452,42.8641,750368.0
2018-06-25 13:00:00,45.3,45.31,45.21,45.24,1112432.0,42.8641,42.8736,42.779,42.8074,1112432.0
2018-06-25 13:05:00,45.24,45.32,45.24,45.3,642280.0,42.8074,42.8831,42.8074,42.8641,642280.0
2018-06-25 13:10:00,45.3,45.32,45.25,45.25,615348.0,42.8641,42.8831,42.8168,42.8168,615348.0
2018-06-25 13:15:00,45.26,45.29,45.21,45.26,780720.0,42.8263,42.8547,42.779,42.8263,780720.0
2018-06-25 13:20:00,45.25,45.32,45.24,45.29,1052712.0,42.8168,42.8831,42.8074,42.8547,1052712.0
2018-06-25 13:25:00,45.29,45.35,45.28,45.32,818296.0,42.8547,42.9114,42.8452,42.8831,818296.0
2018-06-25 13:30:00,45.32,45.35,45.31,45.34,604724.0,42.8831,42.9114,42.8736,42.902,604724.0
2018-06-25 13:35:00,45.34,45.42,45.31,45.42,706728.0,42.902,42.9777,42.8736,42.9777,706728.0
2018-06-25 13:40:00,45.42,45.5,45.39,45.49,993404.0,42.9777,43.0534,42.9493,43.0439,993404.0
2018-06-25 13:45:00,45.5,45.57,45.49,45.53,1349264.0,43.0534,43.1196,43.0439,43.0818,1349264.0
2018-06-25 13:50:00,45.53,45.54,45.46,45.46,753636.0,43.0818,43.0912,43.0155,43.0155,753636.0
2018-06-25 13:55:00,45.46,45.48,45.42,45.44,758720.0,43.0155,43.0345,42.9777,42.9966,758720.0
2018-06-25 14:00:00,45.45,45.48,45.39,45.42,523840.0,43.0061,43.0345,42.9493,42.9777,523840.0
2018-06-25 14:05:00,45.42,45.45,45.38,45.39,562028.0,42.9777,43.0061,42.9398,42.9493,562028.0
2018-06-25 14:10:00,45.39,45.39,45.35,45.38,487064.0,42.9493,42.9493,42.9114,42.9398,487064.0
2018-06-25 14:15:00,45.38,45.39,45.35,45.37,607096.0,42.9398,42.9493,42.9114,42.9304,607096.0
2018-06-25 14:20:00,45.36,45.37,45.34,45.35,456140.0,42.9209,42.9304,42.902,42.9114,456140.0
2018-06-25 14:25:00,45.35,45.38,45.33,45.35,685580.0,42.9114,42.9398,42.8925,42.9114,685580.0
2018-06-25 14:30:00,45.35,45.36,45.29,45.29,702588.0,42.9114,42.9209,42.8547,42.8547,702588.0
2018-06-25 14:35:00,45.29,45.3,45.22,45.22,804684.0,42.8547,42.8641,42.7884,42.7884,804684.0
2018-06-25 14:40:00,45.22,45.26,45.2,45.26,980724.0,42.7884,42.8263,42.7695,42.8263,980724.0
2018-06-25 14:45:00,45.26,45.26,45.2,45.21,689468.0,42.8263,42.8263,42.7695,42.779,689468.0
2018-06-25 14:50:00,45.21,45.24,45.19,45.19,859916.0,42.779,42.8074,42.76,42.76,859916.0
2018-06-25 14:55:00,45.19,45.28,45.18,45.27,851300.0,42.76,42.8452,42.7506,42.8357,851300.0
2018-06-25 15:00:00,45.28,45.28,45.24,45.27,648576.0,42.8452,42.8452,42.8074,42.8357,648576.0
2018-06-25 15:05:00,45.27,45.29,45.23,45.26,778332.0,42.8357,42.8547,42.7979,42.8263,778332.0
2018-06-25 15:10:00,45.26,45.34,45.24,45.24,937000.0,42.8263,42.902,42.8074,42.8074,937000.0
2018-06-25 15:15:00,45.24,45.41,45.23,45.38,1185000.0,42.8074,42.9682,42.7979,42.9398,1185000.0
2018-06-25 15:20:00,45.38,45.42,45.33,45.38,942212.0,42.9398,42.9777,42.8925,42.9398,942212.0
2018-06-25 15:25:00,45.38,45.42,45.35,45.36,979488.0,42.9398,42.9777,42.9114,42.9209,979488.0
2018-06-25 15:30:00,45.37,45.4,45.32,45.38,1509676.0,42.9304,42.9588,42.8831,42.9398,1509676.0
2018-06-25 15:35:00,45.38,45.59,45.37,45.58,1783136.0,42.9398,43.1385,42.9304,43.1291,1783136.0
2018-06-25 15:40:00,45.58,45.66,45.57,45.65,1925780.0,43.1291,43.2048,43.1196,43.1953,1925780.0
2018-06-25 15:45:00,45.65,45.66,45.57,45.62,1527896.0,43.1953,43.2048,43.1196,43.1669,1527896.0
2018-06-25 15:50:00,45.62,45.67,45.54,45.63,2459552.0,43.1669,43.2142,43.0912,43.1764,2459552.0
2018-06-25 15:55:00,45.63,45.71,45.52,45.55,6455268.0,43.1764,43.2521,43.0723,43.1007,6455268.0
2018-06-26 09:30:00,45.74,45.92,45.63,45.74,3997260.0,43.2805,43.4508,43.1764,43.2805,3997260.0
2018-06-26 09:35:00,45.74,45.87,45.65,45.83,1943272.0,43.2805,43.4035,43.1953,43.3656,1943272.0
2018-06-26 09:40:00,45.83,46.01,45.82,46.01,1927500.0,43.3656,43.536,43.3562,43.536,1927500.0
2018-06-26 09:45:00,46.01,46.12,45.95,46.11,2026188.0,43.536,43.64,43.4792,43.6306,2026188.0
2018-06-26 09:50:00,46.11,46.14,46.05,46.09,1672404.0,43.6306,43.659,43.5738,43.6116,1672404.0
2018-06-26 09:55:00,46.1,46.11,45.99,46.1,1452600.0,43.6211,43.6306,43.517,43.6211,1452600.0
2018-06-26 10:00:00,46.1,46.2,46.09,46.17,1711304.0,43.6211,43.7157,43.6116,43.6873,1711304.0
2018-06-26 10:05:00,46.16,46.19,46.11,46.18,1374940.0,43.6779,43.7063,43.6306,43.6968,1374940.0
2018-06-26 10:10:00,46.18,46.24,46.16,46.18,1406364.0,43.6968,43.7536,43.6779,43.6968,1406364.0
2018-06-26 10:15:00,46.18,46.26,46.16,46.19,1598104.0,43.6968,43.7725,43.6779,43.7063,1598104.0
2018-06-26 10:20:00,46.19,46.19,46.1,46.13,1103940.0,43.7063,43.7063,43.6211,43.6495,1103940.0
2018-06-26 10:25:00,46.13,46.15,46.07,46.07,787784.0,43.6495,43.6684,43.5927,43.5927,787784.0
2018-06-26 10:30:00,46.07,46.18,46.06,46.16,926780.0,43.5927,43.6968,43.5833,43.6779,926780.0
2018-06-26 10:35:00,46.16,46.17,46.03,46.07,1195472.0,43.6779,43.6873,43.5549,43.5927,1195472.0
2018-06-26 10:40:00,46.07,46.16,46.04,46.15,1133368.0,43.5927,43.6779,43.5643,43.6684,1133368.0
2018-06-26 10:45:00,46.15,46.16,46.06,46.11,1827128.0,43.6684,43.6779,43.5833,43.6306,1827128.0
2018-06-26 10:50:00,46.11,46.24,46.11,46.23,1310020.0,43.6306,43.7536,43.6306,43.7441,1310020.0
2018-06-26 10:55:00,46.22,46.25,46.18,46.2,1335104.0,43.7347,43.763,43.6968,43.7157,1335104.0
2018-06-26 11:00:00,46.2,46.24,46.17,46.19,889048.0,43.7157,43.7536,43.6873,43.7063,889048.0
2018-06-26 11:05:00,46.19,46.21,46.15,46.19,730536.0,43.7063,43.7252,43.6684,43.7063,730536.0
2018-06-26 11:10:00,46.19,46.25,46.19,46.24,1016884.0,43.7063,43.763,43.7063,43.7536,1016884.0
2018-06-26 11:15:00,46.24,46.25,46.2,46.24,733672.0,43.7536,43.763,43.7157,43.7536,733672.0
2018-06-26 11:20:00,46.24,46.31,46.23,46.24,1015224.0,43.7536,43.8198,43.7441,43.7536,1015224.0
2018-06-26 11:25:00,46.24,46.26,46.21,46.22,705076.0,43.7536,43.7725,43.7252,43.7347,705076.0
2018-06-26 11:30:00,46.22,46.23,46.12,46.18,781664.0,43.7347,43.7441,43.64,43.6968,781664.0
2018-06-26 11:35:00,46.18,46.21,46.15,46.2,459104.0,43.6968,43.7252,43.6684,43.7157,459104.0
2018-06-26 11:40:00,46.2,46.25,46.17,46.18,613836.0,43.7157,43.763,43.6873,43.6968,613836.0
2018-06-26 11:45:00,46.19,46.23,46.17,46.2,427356.0,43.7063,43.7441,43.6873,43.7157,427356.0
2018-06-26 11:50:00,46.2,46.22,46.16,46.18,412752.0,43.7157,43.7347,43.6779,43.6968,412752.0
2018-06-26 11:55:00,46.18,46.22,46.18,46.21,391472.0,43.6968,43.7347,43.6968,43.7252,391472.0
2018-06-26 12:00:00,46.2,46.29,46.2,46.24,708368.0,43.7157,43.8009,43.7157,43.7536,708368.0
2018-06-26 12:05:00,46.24,46.31,46.24,46.29,676204.0,43.7536,43.8198,43.7536,43.8009,676204.0
2018-06-26 12:10:00,46.29,46.33,46.29,46.3,632064.0,43.8009,43.8387,43.8009,43.8104,632064.0
2018-06-26 12:15:00,46.3,46.31,46.22,46.27,598656.0,43.8104,43.8198,43.7347,43.782,598656.0
2018-06-26 12:20:00,46.27,46.29,46.25,46.26,325400.0,43.782,43.8009,43.763,43.7725,325400.0
2018-06-26 12:25:00,46.26,46.28,46.24,46.27,368632.0,43.7725,43.7914,43.7536,43.782,368632.0
2018-06-26 12:30:00,46.27,46.31,46.24,46.26,457144.0,43.782,43.8198,43.7536,43.7725,457144.0
2018-06-26 12:35:00,46.26,46.29,46.26,46.29,365584.0,43.7725,43.8009,43.7725,43.8009,365584.0
2018-06-26 12:40:00,46.29,46.33,46.24,46.26,653196.0,43.8009,43.8387,43.7536,43.7725,653196.0
2018-06-26 12:45:00,46.27,46.3,46.26,46.3,930116.0,43.782,43.8104,43.7725,43.8104,930116.0
2018-06-26 12:50:00,46.3,46.35,46.29,46.35,470412.0,43.8104,43.8577,43.8009,43.8577,470412.0
2018-06-26 12:55:00,46.35,46.37,46.32,46.35,498080.0,43.8577,43.8766,43.8293,43.8577,498080.0
2018-06-26 13:00:00,46.35,46.38,46.34,46.35,608228.0,43.8577,43.8861,43.8482,43.8577,608228.0
2018-06-26 13:05:00,46.35,46.41,46.35,46.38,482384.0,43.8577,43.9144,43.8577,43.8861,482384.0
2018-06-26 13:10:00,46.38,46.42,46.37,46.41,556684.0,43.8861,43.9239,43.8766,43.9144,556684.0
2018-06-26 13:15:00,46.41,46.46,46.41,46.45,698300.0,43.9144,43.9618,43.9144,43.9523,698300.0
2018-06-26 13:20:00,46.45,46.48,46.44,46.46,777936.0,43.9523,43.9807,43.9428,43.9618,777936.0
2018-06-26 13:25:00,46.46,46.49,46.43,46.48,631092.0,43.9618,43.9901,43.9334,43.9807,631092.0
2018-06-26 13:30:00,46.48,46.5,46.48,46.49,602168.0,43.9807,43.9996,43.9807,43.9901,602168.0
2018-06-26 13:35:00,46.49,46.6,46.49,46.58,1284196.0,43.9901,44.0942,43.9901,44.0753,1284196.0
2018-06-26 13:40:00,46.58,46.59,46.55,46.55,736540.0,44.0753,44.0848,44.0469,44.0469,736540.0
2018-06-26 13:45:00,46.55,46.62,46.52,46.61,882140.0,44.0469,44.1132,44.0185,44.1037,882140.0
2018-06-26 13:50:00,46.61,46.62,46.55,46.6,796248.0,44.1037,44.1132,44.0469,44.0942,796248.0
2018-06-26 13:55:00,46.6,46.61,46.58,46.61,467308.0,44.0942,44.1037,44.0753,44.1037,467308.0
2018-06-26 14:00:00,46.61,46.63,46.57,46.57,608404.0,44.1037,44.1226,44.0658,44.0658,608404.0
2018-06-26 14:05:00,46.57,46.58,46.49,46.5,763988.0,44.0658,44.0753,43.9901,43.9996,763988.0
2018-06-26 14:10:00,46.49,46.5,46.46,46.46,637164.0,43.9901,43.9996,43.9618,43.9618,637164.0
2018-06-26 14:15:00,46.46,46.47,46.44,46.45,497384.0,43.9618,43.9712,43.9428,43.9523,497384.0
2018-06-26 14:20:00,46.45,46.47,46.43,46.44,565852.0,43.9523,43.9712,43.9334,43.9428,565852.0
2018-06-26 14:25:00,46.44,46.45,46.36,46.39,897028.0,43.9428,43.9523,43.8671,43.8955,897028.0
2018-06-26 14:30:00,46.39,46.43,46.38,46.43,486696.0,43.8955,43.9334,43.8861,43.9334,486696.0
2018-06-26 14:35:00,46.43,46.48,46.43,46.47,501324.0,43.9334,43.9807,43.9334,43.9712,501324.0
2018-06-26 14:40:00,46.47,46.49,46.47,46.48,579116.0,43.9712,43.9901,43.9712,43.9807,579116.0
2018-06-26 14:45:00,46.48,46.52,46.43,46.43,732812.0,43.9807,44.0185,43.9334,43.9334,732812.0
2018-06-26 14:50:00,46.43,46.46,46.4,46.41,396912.0,43.9334,43.9618,43.905,43.9144,396912.0
2018-06-26 14:55:00,46.41,46.44,46.34,46.35,608228.0,43.9144,43.9428,43.8482,43.8577,608228.0
2018-06-26 15:00:00,46.35,46.38,46.32,46.33,517164.0,43.8577,43.8861,43.8293,43.8387,517164.0
2018-06-26 15:05:00,46.33,46.34,46.29,46.3,629640.0,43.8387,43.8482,43.8009,43.8104,629640.0
2018-06-26 15:10:00,46.3,46.32,46.27,46.3,516256.0,43.8104,43.8293,43.782,43.8104,516256.0
2018-06-26 15:15:00,46.3,46.3,46.24,46.25,586452.0,43.8104,43.8104,43.7536,43.763,586452.0
2018-06-26 15:20:00,46.25,46.26,46.22,46.24,648508.0,43.763,43.7725,43.7347,43.7536,648508.0
2018-06-26 15:25:00,46.24,46.27,46.22,46.23,617800.0,43.7536,43.782,43.7347,43.7441,617800.0
2018-06-26 15:30:00,46.23,46.34,46.22,46.33,1001040.0,43.7441,43.8482,43.7347,43.8387,1001040.0
2018-06-26 15:35:00,46.33,46.33,46.28,46.3,516256.0,43.8387,43.8387,43.7914,43.8104,516256.0
2018-06-26 15:40:00,46.3,46.31,46.27,46.28,588392.0,43.8104,43.8198,43.782,43.7914,588392.0
2018-06-26 15:45:00,46.28,46.28,46.2,46.2,1270116.0,43.7914,43.7914,43.7157,43.7157,1270116.0
2018-06-26 15:50:00,46.2,46.2,46.0,46.1,4424444.0,43.7157,43.7157,43.5265,43.6211,4424444.0
2018-06-26 15:55:00,46.1,46.14,46.08,46.11,4595772.0,43.6211,43.659,43.6022,43.6306,4595772.0
2018-06-27 09:30:00,46.31,46.54,46.3,46.45,2820476.0,43.8198,44.0375,43.8104,43.9523,2820476.0
2018-06-27 09:35:00,46.45,46.53,46.42,46.46,1281520.0,43.9523,44.028,43.9239,43.9618,1281520.0
2018-06-27 09:40:00,46.46,46.52,46.39,46.49,1478300.0,43.9618,44.0185,43.8955,43.9901,1478300.0
2018-06-27 09:45:00,46.49,46.57,46.46,46.53,1430620.0,43.9901,44.0658,43.9618,44.028,1430620.0
2018-06-27 09:50:00,46.53,46.61,46.52,46.6,1417812.0,44.028,44.1037,44.0185,44.0942,1417812.0
2018-06-27 09:55:00,46.6,46.6,46.56,46.59,887416.0,44.0942,44.0942,44.0564,44.0848,887416.0
2018-06-27 10:00:00,46.59,46.59,46.51,46.54,1030484.0,44.0848,44.0848,44.0091,44.0375,1030484.0
2018-06-27 10:05:00,46.54,46.58,46.51,46.55,818700.0,44.0375,44.0753,44.0091,44.0469,818700.0
2018-06-27 10:10:00,46.55,46.67,46.55,46.65,1377428.0,44.0469,44.1605,44.0469,44.1415,1377428.0
2018-06-27 10:15:00,46.66,46.71,46.65,46.67,1223500.0,44.151,44.1983,44.1415,44.1605,1223500.0
2018-06-27 10:20:00,46.67,46.7,46.65,46.66,725708.0,44.1605,44.1888,44.1415,44.151,725708.0
2018-06-27 10:25:00,46.66,46.7,46.65,46.67,600276.0,44.151,44.1888,44.1415,44.1605,600276.0
2018-06-27 10:30:00,46.67,46.7,46.66,46.67,714904.0,44.1605,44.1888,44.151,44.1605,714904.0
2018-06-27 10:35:00,46.67,46.81,46.67,46.8,1586228.0,44.1605,44.2929,44.1605,44.2835,1586228.0
2018-06-27 10:40:00,46.8,46.82,46.75,46.75,873360.0,44.2835,44.3024,44.2362,44.2362,873360.0
2018-06-27 10:45:00,46.75,46.8,46.73,46.76,858904.0,44.2362,44.2835,44.2172,44.2456,858904.0
2018-06-27 10:50:00,46.76,46.76,46.72,46.72,680804.0,44.2456,44.2456,44.2078,44.2078,680804.0
2018-06-27 10:55:00,46.72,46.75,46.67,46.67,721760.0,44.2078,44.2362,44.1605,44.1605,721760.0
2018-06-27 11:00:00,46.67,46.73,46.65,46.65,986356.0,44.1605,44.2172,44.1415,44.1415,986356.0
2018-06-27 11:05:00,46.65,46.68,46.55,46.63,1359784.0,44.1415,44.1699,44.0469,44.1226,1359784.0
2018-06-27 11:10:00,46.63,46.67,46.59,46.66,1123488.0,44.1226,44.1605,44.0848,44.151,1123488.0
2018-06-27 11:15:00,46.65,46.75,46.65,46.74,1005024.0,44.1415,44.2362,44.1415,44.2267,1005024.0
2018-06-27 11:20:00,46.75,46.78,46.66,46.67,1353412.0,44.2362,44.2645,44.151,44.1605,1353412.0
2018-06-27 11:25:00,46.67,46.7,46.61,46.63,815488.0,44.1605,44.1888,44.1037,44.1226,815488.0
2018-06-27 11:30:00,46.64,46.69,46.58,46.69,1058756.0,44.1321,44.1794,44.0753,44.1794,1058756.0
2018-06-27 11:35:00,46.69,46.74,46.68,46.71,815744.0,44.1794,44.2267,44.1699,44.1983,815744.0
2018-06-27 11:40:00,46.71,46.71,46.65,46.69,824612.0,44.1983,44.1983,44.1415,44.1794,824612.0
2018-06-27 11:45:00,46.69,46.73,46.68,46.71,628464.0,44.1794,44.2172,44.1699,44.1983,628464.0
2018-06-27 11:50:00,46.71,46.72,46.68,46.69,482120.0,44.1983,44.2078,44.1699,44.1794,482120.0
2018-06-27 11:55:00,46.69,46.71,46.66,46.7,524868.0,44.1794,44.1983,44.151,44.1888,524868.0
2018-06-27 12:00:00,46.69,46.71,46.66,46.7,520968.0,44.1794,44.1983,44.151,44.1888,520968.0
2018-06-27 12:05:00,46.7,46.71,46.66,46.68,400584.0,44.1888,44.1983,44.151,44.1699,400584.0
2018-06-27 12:10:00,46.68,46.7,46.67,46.68,412564.0,44.1699,44.1888,44.1605,44.1699,412564.0
2018-06-27 12:15:00,46.67,46.74,46.65,46.71,671304.0,44.1605,44.2267,44.1415,44.1983,671304.0
2018-06-27 12:20:00,46.71,46.71,46.62,46.62,683584.0,44.1983,44.1983,44.1132,44.1132,683584.0
2018-06-27 12:25:00,46.62,46.62,46.57,46.57,544716.0,44.1132,44.1132,44.0658,44.0658,544716.0
2018-06-27 12:30:00,46.57,46.59,46.52,46.54,970192.0,44.0658,44.0848,44.0185,44.0375,970192.0
2018-06-27 12:35:00,46.54,46.54,46.47,46.5,874772.0,44.0375,44.0375,43.9712,43.9996,874772.0
2018-06-27 12:40:00,46.5,46.5,46.43,46.43,623036.0,43.9996,43.9996,43.9334,43.9334,623036.0
2018-06-27 12:45:00,46.43,46.47,46.38,46.45,1522748.0,43.9334,43.9712,43.8861,43.9523,1522748.0
2018-06-27 12:50:00,46.45,46.47,46.38,46.39,528456.0,43.9523,43.9712,43.8861,43.8955,528456.0
2018-06-27 12:55:00,46.39,46.42,46.31,46.31,745892.0,43.8955,43.9239,43.8198,43.8198,745892.0
2018-06-27 13:00:00,46.32,46.37,46.31,46.37,740976.0,43.8293,43.8766,43.8198,43.8766,740976.0
2018-06-27 13:05:00,46.37,46.37,46.25,46.27,952280.0,43.8766,43.8766,43.763,43.782,952280.0
2018-06-27 13:10:00,46.27,46.3,46.21,46.22,925552.0,43.782,43.8104,43.7252,43.7347,925552.0
2018-06-27 13:15:00,46.22,46.23,46.09,46.1,1502516.0,43.7347,43.7441,43.6116,43.6211,1502516.0
2018-06-27 13:20:00,46.1,46.22,46.09,46.21,1558816.0,43.6211,43.7347,43.6116,43.7252,1558816.0
2018-06-27 13:25:00,46.22,46.27,46.18,46.26,1051536.0,43.7347,43.782,43.6968,43.7725,1051536.0
2018-06-27 13:30:00,46.26,46.3,46.19,46.3,942164.0,43.7725,43.8104,43.7063,43.8104,942164.0
2018-06-27 13:35:00,46.3,46.3,46.24,46.27,758544.0,43.8104,43.8104,43.7536,43.782,758544.0
2018-06-27 13:40:00,46.28,46.34,46.26,46.32,604100.0,43.7914,43.8482,43.7725,43.8293,604100.0
2018-06-27 13:45:00,46.32,46.33,46.18,46.18,732956.0,43.8293,43.8387,43.6968,43.6968,732956.0
2018-06-27 13:50:00,46.18,46.24,46.12,46.21,725548.0,43.6968,43.7536,43.64,43.7252,725548.0
2018-06-27 13:55:00,46.21,46.28,46.17,46.26,756992.0,43.7252,43.7914,43.6873,43.7725,756992.0
2018-06-27 14:00:00,46.25,46.3,46.23,46.27,495796.0,43.763,43.8104,43.7441,43.782,495796.0
2018-06-27 14:05:00,46.27,46.28,46.17,46.17,702768.0,43.782,43.7914,43.6873,43.6873,702768.0
2018-06-27 14:10:00,46.18,46.24,46.16,46.24,690932.0,43.6968,43.7536,43.6779,43.7536,690932.0
2018-06-27 14:15:00,46.24,46.32,46.21,46.26,854440.0,43.7536,43.8293,43.7252,43.7725,854440.0
2018-06-27 14:20:00,46.27,46.32,46.26,46.27,461484.0,43.782,43.8293,43.7725,43.782,461484.0
2018-06-27 14:25:00,46.27,46.36,46.22,46.23,1020704.0,43.782,43.8671,43.7347,43.7441,1020704.0
2018-06-27 14:30:00,46.23,46.31,46.2,46.26,566016.0,43.7441,43.8198,43.7157,43.7725,566016.0
2018-06-27 14:35:00,46.26,46.39,46.26,46.37,771196.0,43.7725,43.8955,43.7725,43.8766,771196.0
2018-06-27 14:40:00,46.37,46.4,46.33,46.33,484316.0,43.8766,43.905,43.8387,43.8387,484316.0
2018-06-27 14:45:00,46.34,46.38,46.28,46.3,526164.0,43.8482,43.8861,43.7914,43.8104,526164.0
2018-06-27 14:50:00,46.3,46.31,46.19,46.19,782672.0,43.8104,43.8198,43.7063,43.7063,782672.0
2018-06-27 14:55:00,46.19,46.23,46.17,46.23,961272.0,43.7063,43.7441,43.6873,43.7441,961272.0
2018-06-27 15:00:00,46.24,46.27,46.19,46.25,1267264.0,43.7536,43.782,43.7063,43.763,1267264.0
2018-06-27 15:05:00,46.25,46.27,46.18,46.21,764324.0,43.763,43.782,43.6968,43.7252,764324.0
2018-06-27 15:10:00,46.21,46.26,46.13,46.19,1325196.0,43.7252,43.7725,43.6495,43.7063,1325196.0
2018-06-27 15:15:00,46.19,46.31,46.18,46.25,1051304.0,43.7063,43.8198,43.6968,43.763,1051304.0
2018-06-27 15:20:00,46.26,46.29,46.23,46.29,665956.0,43.7725,43.8009,43.7441,43.8009,665956.0
2018-06-27 15:25:00,46.29,46.35,46.24,46.33,996292.0,43.8009,43.8577,43.7536,43.8387,996292.0
2018-06-27 15:30:00,46.33,46.36,46.26,46.3,776016.0,43.8387,43.8671,43.7725,43.8104,776016.0
2018-06-27 15:35:00,46.29,46.34,46.26,46.3,748352.0,43.8009,43.8482,43.7725,43.8104,748352.0
2018-06-27 15:40:00,46.3,46.35,46.27,46.28,792156.0,43.8104,43.8577,43.782,43.7914,792156.0
2018-06-27 15:45:00,46.28,46.28,46.23,46.24,2445600.0,43.7914,43.7914,43.7441,43.7536,2445600.0
2018-06-27 15:50:00,46.24,46.24,46.06,46.14,3361812.0,43.7536,43.7536,43.5833,43.659,3361812.0
2018-06-27 15:55:00,46.14,46.18,46.01,46.04,5387500.0,43.659,43.6968,43.536,43.5643,5387500.0
2018-06-28 09:30:00,46.02,46.25,45.95,46.19,2734576.0,43.5454,43.763,43.4792,43.7063,2734576.0
2018-06-28 09:35:00,46.19,46.23,46.15,46.21,1136740.0,43.7063,43.7441,43.6684,43.7252,1136740.0
2018-06-28 09:40:00,46.21,46.3,46.15,46.2,1551704.0,43.7252,43.8104,43.6684,43.7157,1551704.0
2018-06-28 09:45:00,46.19,46.2,46.04,46.11,1510636.0,43.7063,43.7157,43.5643,43.6306,1510636.0
2018-06-28 09:50:00,46.1,46.27,46.09,46.24,1268896.0,43.6211,43.782,43.6116,43.7536,1268896.0
2018-06-28 09:55:00,46.24,46.29,46.2,46.25,1240832.0,43.7536,43.8009,43.7157,43.763,1240832.0
2018-06-28 10:00:00,46.26,46.29,46.13,46.16,813124.0,43.7725,43.8009,43.6495,43.6779,813124.0
2018-06-28 10:05:00,46.16,46.27,46.15,46.24,743128.0,43.6779,43.782,43.6684,43.7536,743128.0
2018-06-28 10:10:00,46.23,46.27,46.13,46.23,1138272.0,43.7441,43.782,43.6495,43.7441,1138272.0
2018-06-28 10:15:00,46.23,46.25,46.17,46.19,1080804.0,43.7441,43.763,43.6873,43.7063,1080804.0
2018-06-28 10:20:00,46.2,46.27,46.14,46.26,1101204.0,43.7157,43.782,43.659,43.7725,1101204.0
2018-06-28 10:25:00,46.25,46.32,46.17,46.2,932016.0,43.763,43.8293,43.6873,43.7157,932016.0
2018-06-28 10:30:00,46.2,46.22,46.15,46.17,822652.0,43.7157,43.7347,43.6684,43.6873,822652.0
2018-06-28 10:35:00,46.17,46.24,46.1,46.24,943840.0,43.6873,43.7536,43.6211,43.7536,943840.0
2018-06-28 10:40:00,46.24,46.31,46.2,46.29,1026208.0,43.7536,43.8198,43.7157,43.8009,1026208.0
2018-06-28 10:45:00,46.29,46.31,46.24,46.26,551100.0,43.8009,43.8198,43.7536,43.7725,551100.0
2018-06-28 10:50:00,46.26,46.39,46.2,46.34,1391424.0,43.7725,43.8955,43.7157,43.8482,1391424.0
2018-06-28 10:55:00,46.34,46.39,46.32,46.37,690080.0,43.8482,43.8955,43.8293,43.8766,690080.0
2018-06-28 11:00:00,46.37,46.42,46.22,46.27,1134244.0,43.8766,43.9239,43.7347,43.782,1134244.0
2018-06-28 11:05:00,46.27,46.28,46.21,46.28,721172.0,43.782,43.7914,43.7252,43.7914,721172.0
2018-06-28 11:10:00,46.28,46.29,46.18,46.23,656232.0,43.7914,43.8009,43.6968,43.7441,656232.0
2018-06-28 11:15:00,46.22,46.25,46.18,46.24,727656.0,43.7347,43.763,43.6968,43.7536,727656.0
2018-06-28 11:20:00,46.24,46.27,46.16,46.27,641868.0,43.7536,43.782,43.6779,43.782,641868.0
2018-06-28 11:25:00,46.27,46.35,46.27,46.31,690168.0,43.782,43.8577,43.782,43.8198,690168.0
2018-06-28 11:30:00,46.31,46.36,46.28,46.3,499804.0,43.8198,43.8671,43.7914,43.8104,499804.0
2018-06-28 11:35:00,46.31,46.35,46.27,46.33,441488.0,43.8198,43.8577,43.782,43.8387,441488.0
2018-06-28 11:40:00,46.33,46.37,46.28,46.31,460728.0,43.8387,43.8766,43.7914,43.8198,460728.0
2018-06-28 11:45:00,46.3,46.31,46.23,46.23,366288.0,43.8104,43.8198,43.7441,43.7441,366288.0
2018-06-28 11:50:00,46.24,46.27,46.24,46.26,437168.0,43.7536,43.782,43.7536,43.7725,437168.0
2018-06-28 11:55:00,46.26,46.31,46.22,46.3,515584.0,43.7725,43.8198,43.7347,43.8104,515584.0
2018-06-28 12:00:00,46.3,46.31,46.24,46.26,351904.0,43.8104,43.8198,43.7536,43.7725,351904.0
2018-06-28 12:05:00,46.26,46.27,46.18,46.21,759644.0,43.7725,43.782,43.6968,43.7252,759644.0
2018-06-28 12:10:00,46.2,46.25,46.2,46.24,514832.0,43.7157,43.763,43.7157,43.7536,514832.0
2018-06-28 12:15:00,46.24,46.26,46.22,46.24,437784.0,43.7536,43.7725,43.7347,43.7536,437784.0
2018-06-28 12:20:00,46.24,46.26,46.19,46.19,613316.0,43.7536,43.7725,43.7063,43.7063,613316.0
2018-06-28 12:25:00,46.19,46.2,46.15,46.17,565972.0,43.7063,43.7157,43.6684,43.6873,565972.0
2018-06-28 12:30:00,46.16,46.22,46.16,46.2,519936.0,43.6779,43.7347,43.6779,43.7157,519936.0
2018-06-28 12:35:00,46.2,46.24,46.16,46.24,392520.0,43.7157,43.7536,43.6779,43.7536,392520.0
2018-06-28 12:40:00,46.24,46.24,46.2,46.24,290672.0,43.7536,43.7536,43.7157,43.7536,290672.0
2018-06-28 12:45:00,46.24,46.26,46.21,46.26,466704.0,43.7536,43.7725,43.7252,43.7725,466704.0
2018-06-28 12:50:00,46.26,46.31,46.26,46.3,467672.0,43.7725,43.8198,43.7725,43.8104,467672.0
2018-06-28 12:55:00,46.3,46.3,46.25,46.27,355824.0,43.8104,43.8104,43.763,43.782,355824.0
2018-06-28 13:00:00,46.27,46.28,46.24,46.25,259324.0,43.782,43.7914,43.7536,43.763,259324.0
2018-06-28 13:05:00,46.26,46.28,46.25,46.27,314628.0,43.7725,43.7914,43.763,43.782,314628.0
2018-06-28 13:10:00,46.27,46.28,46.24,46.25,254788.0,43.782,43.7914,43.7536,43.763,254788.0
2018-06-28 13:15:00,46.25,46.31,46.25,46.27,413572.0,43.763,43.8198,43.763,43.782,413572.0
2018-06-28 13:20:00,46.27,46.33,46.26,46.29,305756.0,43.782,43.8387,43.7725,43.8009,305756.0
2018-06-28 13:25:00,46.29,46.32,46.27,46.3,365096.0,43.8009,43.8293,43.782,43.8104,365096.0
2018-06-28 13:30:00,46.3,46.32,46.26,46.27,305964.0,43.8104,43.8293,43.7725,43.782,305964.0
2018-06-28 13:35:00,46.27,46.3,46.22,46.24,591784.0,43.782,43.8104,43.7347,43.7536,591784.0
2018-06-28 13:40:00,46.24,46.29,46.22,46.24,438616.0,43.7536,43.8009,43.7347,43.7536,438616.0
2018-06-28 13:45:00,46.24,46.26,46.22,46.25,451496.0,43.7536,43.7725,43.7347,43.763,451496.0
2018-06-28 13:50:00,46.25,46.3,46.24,46.29,230104.0,43.763,43.8104,43.7536,43.8009,230104.0
2018-06-28 13:55:00,46.28,46.29,46.24,46.27,267180.0,43.7914,43.8009,43.7536,43.782,267180.0
2018-06-28 14:00:00,46.27,46.31,46.25,46.3,220012.0,43.782,43.8198,43.763,43.8104,220012.0
2018-06-28 14:05:00,46.3,46.32,46.27,46.27,394404.0,43.8104,43.8293,43.782,43.782,394404.0
2018-06-28 14:10:00,46.28,46.29,46.24,46.25,297860.0,43.7914,43.8009,43.7536,43.763,297860.0
2018-06-28 14:15:00,46.25,46.28,46.24,46.28,333956.0,43.763,43.7914,43.7536,43.7914,333956.0
2018-06-28 14:20:00,46.28,46.36,46.28,46.34,487008.0,43.7914,43.8671,43.7914,43.8482,487008.0
2018-06-28 14:25:00,46.34,46.38,46.33,46.37,467296.0,43.8482,43.8861,43.8387,43.8766,467296.0
2018-06-28 14:30:00,46.37,46.4,46.36,46.36,587536.0,43.8766,43.905,43.8671,43.8671,587536.0
2018-06-28 14:35:00,46.36,46.4,46.35,46.37,494168.0,43.8671,43.905,43.8577,43.8766,494168.0
2018-06-28 14:40:00,46.36,46.38,46.35,46.35,352900.0,43.8671,43.8861,43.8577,43.8577,352900.0
2018-06-28 14:45:00,46.35,46.42,46.34,46.41,640776.0,43.8577,43.9239,43.8482,43.9144,640776.0
2018-06-28 14:50:00,46.41,46.47,46.39,46.46,531928.0,43.9144,43.9712,43.8955,43.9618,531928.0
2018-06-28 14:55:00,46.46,46.49,46.45,46.49,452336.0,43.9618,43.9901,43.9523,43.9901,452336.0
2018-06-28 15:00:00,46.49,46.5,46.45,46.45,409544.0,43.9901,43.9996,43.9523,43.9523,409544.0
2018-06-28 15:05:00,46.46,46.52,46.43,46.48,816200.0,43.9618,44.0185,43.9334,43.9807,816200.0
2018-06-28 15:10:00,46.49,46.54,46.48,46.53,529620.0,43.9901,44.0375,43.9807,44.028,529620.0
2018-06-28 15:15:00,46.53,46.55,46.51,46.54,538416.0,44.028,44.0469,44.0091,44.0375,538416.0
2018-06-28 15:20:00,46.54,46.55,46.5,46.51,458068.0,44.0375,44.0469,43.9996,44.0091,458068.0
2018-06-28 15:25:00,46.5,46.53,46.49,46.5,622612.0,43.9996,44.028,43.9901,43.9996,622612.0
2018-06-28 15:30:00,46.5,46.51,46.44,46.45,923540.0,43.9996,44.0091,43.9428,43.9523,923540.0
2018-06-28 15:35:00,46.45,46.49,46.43,46.44,577100.0,43.9523,43.9901,43.9334,43.9428,577100.0
2018-06-28 15:40:00,46.44,46.45,46.42,46.42,527132.0,43.9428,43.9523,43.9239,43.9239,527132.0
2018-06-28 15:45:00,46.42,46.44,46.39,46.44,808728.0,43.9239,43.9428,43.8955,43.9428,808728.0
2018-06-28 15:50:00,46.44,46.44,46.32,46.37,1868872.0,43.9428,43.9428,43.8293,43.8766,1868872.0
2018-06-28 15:55:00,46.37,46.42,46.36,46.38,2820780.0,43.8766,43.9239,43.8671,43.8861,2820780.0
2018-06-29 09:30:00,46.57,46.8,46.56,46.68,3096180.0,44.0658,44.2835,44.0564,44.1699,3096180.0
2018-06-29 09:35:00,46.67,46.73,46.62,46.7,1204776.0,44.1605,44.2172,44.1132,44.1888,1204776.0
2018-06-29 09:40:00,46.7,46.76,46.64,46.71,1419864.0,44.1888,44.2456,44.1321,44.1983,1419864.0
2018-06-29 09:45:00,46.71,46.75,46.59,46.61,1320300.0,44.1983,44.2362,44.0848,44.1037,1320300.0
2018-06-29 09:50:00,46.62,46.65,46.59,46.62,805312.0,44.1132,44.1415,44.0848,44.1132,805312.0
2018-06-29 09:55:00,46.61,46.63,46.58,46.63,1156612.0,44.1037,44.1226,44.0753,44.1226,1156612.0
2018-06-29 10:00:00,46.62,46.69,46.62,46.65,821436.0,44.1132,44.1794,44.1132,44.1415,821436.0
2018-06-29 10:05:00,46.65,46.66,46.59,46.59,600912.0,44.1415,44.151,44.0848,44.0848,600912.0
2018-06-29 10:10:00,46.6,46.62,46.54,46.55,679464.0,44.0942,44.1132,44.0375,44.0469,679464.0
2018-06-29 10:15:00,46.55,46.57,46.5,46.56,953448.0,44.0469,44.0658,43.9996,44.0564,953448.0
2018-06-29 10:20:00,46.56,46.61,46.52,46.61,768368.0,44.0564,44.1037,44.0185,44.1037,768368.0
2018-06-29 10:25:00,46.61,46.63,46.54,46.56,966076.0,44.1037,44.1226,44.0375,44.0564,966076.0
2018-06-29 10:30:00,46.56,46.62,46.54,46.58,526268.0,44.0564,44.1132,44.0375,44.0753,526268.0
2018-06-29 10:35:00,46.58,46.6,46.54,46.56,594436.0,44.0753,44.0942,44.0375,44.0564,594436.0
2018-06-29 10:40:00,46.57,46.59,46.53,46.54,418468.0,44.0658,44.0848,44.028,44.0375,418468.0
2018-06-29 10:45:00,46.55,46.58,46.54,46.56,464788.0,44.0469,44.0753,44.0375,44.0564,464788.0
2018-06-29 10:50:00,46.56,46.57,46.53,46.56,455844.0,44.0564,44.0658,44.028,44.0564,455844.0
2018-06-29 10:55:00,46.56,46.61,46.55,46.55,538576.0,44.0564,44.1037,44.0469,44.0469,538576.0
2018-06-29 11:00:00,46.56,46.6,46.55,46.58,722240.0,44.0564,44.0942,44.0469,44.0753,722240.0
2018-06-29 11:05:00,46.59,46.62,46.58,46.61,415404.0,44.0848,44.1132,44.0753,44.1037,415404.0
2018-06-29 11:10:00,46.6,46.63,46.59,46.59,374352.0,44.0942,44.1226,44.0848,44.0848,374352.0
2018-06-29 11:15:00,46.59,46.6,46.56,46.59,362300.0,44.0848,44.0942,44.0564,44.0848,362300.0
2018-06-29 11:20:00,46.59,46.61,46.58,46.6,370916.0,44.0848,44.1037,44.0753,44.0942,370916.0
2018-06-29 11:25:00,46.6,46.61,46.57,46.58,422856.0,44.0942,44.1037,44.0658,44.0753,422856.0
2018-06-29 11:30:00,46.57,46.59,46.53,46.55,523240.0,44.0658,44.0848,44.028,44.0469,523240.0
2018-06-29 11:35:00,46.56,46.58,46.55,46.56,505492.0,44.0564,44.0753,44.0469,44.0564,505492.0
2018-06-29 11:40:00,46.56,46.62,46.56,46.59,444860.0,44.0564,44.1132,44.0564,44.0848,444860.0
2018-06-29 11:45:00,46.59,46.63,46.59,46.59,409940.0,44.0848,44.1226,44.0848,44.0848,409940.0
2018-06-29 11:50:00,46.59,46.6,46.53,46.53,400116.0,44.0848,44.0942,44.028,44.028,400116.0
2018-06-29 11:55:00,46.54,46.54,46.49,46.53,693816.0,44.0375,44.0375,43.9901,44.028,693816.0
2018-06-29 12:00:00,46.53,46.55,46.51,46.55,479808.0,44.028,44.0469,44.0091,44.0469,479808.0
2018-06-29 12:05:00,46.55,46.63,46.55,46.62,815220.0,44.0469,44.1226,44.0469,44.1132,815220.0
2018-06-29 12:10:00,46.62,46.63,46.6,46.6,687168.0,44.1132,44.1226,44.0942,44.0942,687168.0
2018-06-29 12:15:00,46.6,46.63,46.59,46.62,529476.0,44.0942,44.1226,44.0848,44.1132,529476.0
2018-06-29 12:20:00,46.62,46.65,46.62,46.62,418820.0,44.1132,44.1415,44.1132,44.1132,418820.0
2018-06-29 12:25:00,46.62,46.64,46.58,46.61,396888.0,44.1132,44.1321,44.0753,44.1037,396888.0
2018-06-29 12:30:00,46.61,46.62,46.54,46.57,409808.0,44.1037,44.1132,44.0375,44.0658,409808.0
2018-06-29 12:35:00,46.57,46.59,46.56,46.58,231020.0,44.0658,44.0848,44.0564,44.0753,231020.0
2018-06-29 12:40:00,46.58,46.6,46.58,46.6,230144.0,44.0753,44.0942,44.0753,44.0942,230144.0
2018-06-29 12:45:00,46.6,46.6,46.55,46.55,475192.0,44.0942,44.0942,44.0469,44.0469,475192.0
2018-06-29 12:50:00,46.55,46.57,46.53,46.53,367736.0,44.0469,44.0658,44.028,44.028,367736.0
2018-06-29 12:55:00,46.53,46.54,46.49,46.54,568120.0,44.028,44.0375,43.9901,44.0375,568120.0
2018-06-29 13:00:00,46.54,46.55,46.5,46.52,438124.0,44.0375,44.0469,43.9996,44.0185,438124.0
2018-06-29 13:05:00,46.52,46.56,46.52,46.55,430576.0,44.0185,44.0564,44.0185,44.0469,430576.0
2018-06-29 13:10:00,46.55,46.57,46.54,46.56,199792.0,44.0469,44.0658,44.0375,44.0564,199792.0
2018-06-29 13:15:00,46.56,46.58,46.55,46.57,190628.0,44.0564,44.0753,44.0469,44.0658,190628.0
2018-06-29 13:20:00,46.57,46.58,46.55,46.55,248852.0,44.0658,44.0753,44.0469,44.0469,248852.0
2018-06-29 13:25:00,46.56,46.56,46.52,46.55,299948.0,44.0564,44.0564,44.0185,44.0469,299948.0
2018-06-29 13:30:00,46.54,46.54,46.51,46.52,244832.0,44.0375,44.0375,44.0091,44.0185,244832.0
2018-06-29 13:35:00,46.52,46.55,46.52,46.55,383768.0,44.0185,44.0469,44.0185,44.0469,383768.0
2018-06-29 13:40:00,46.55,46.58,46.54,46.57,497592.0,44.0469,44.0753,44.0375,44.0658,497592.0
2018-06-29 13:45:00,46.57,46.58,46.55,46.55,389400.0,44.0658,44.0753,44.0469,44.0469,389400.0
2018-06-29 13:50:00,46.55,46.6,46.55,46.6,200520.0,44.0469,44.0942,44.0469,44.0942,200520.0
2018-06-29 13:55:00,46.59,46.6,46.54,46.58,271320.0,44.0848,44.0942,44.0375,44.0753,271320.0
2018-06-29 14:00:00,46.58,46.6,46.56,46.58,352848.0,44.0753,44.0942,44.0564,44.0753,352848.0
2018-06-29 14:05:00,46.58,46.6,46.54,46.56,456860.0,44.0753,44.0942,44.0375,44.0564,456860.0
2018-06-29 14:10:00,46.57,46.58,46.54,46.56,218540.0,44.0658,44.0753,44.0375,44.0564,218540.0
2018-06-29 14:15:00,46.56,46.56,46.52,46.54,263384.0,44.0564,44.0564,44.0185,44.0375,263384.0
2018-06-29 14:20:00,46.54,46.59,46.53,46.57,521584.0,44.0375,44.0848,44.028,44.0658,521584.0
2018-06-29 14:25:00,46.58,46.6,46.56,46.6,372108.0,44.0753,44.0942,44.0564,44.0942,372108.0
2018-06-29 14:30:00,46.59,46.6,46.57,46.57,468728.0,44.0848,44.0942,44.0658,44.0658,468728.0
2018-06-29 14:35:00,46.57,46.58,46.53,46.57,585452.0,44.0658,44.0753,44.028,44.0658,585452.0
2018-06-29 14:40:00,46.57,46.58,46.55,46.56,365728.0,44.0658,44.0753,44.0469,44.0564,365728.0
2018-06-29 14:45:00,46.56,46.59,46.56,46.58,387752.0,44.0564,44.0848,44.0564,44.0753,387752.0
2018-06-29 14:50:00,46.58,46.59,46.57,46.59,405416.0,44.0753,44.0848,44.0658,44.0848,405416.0
2018-06-29 14:55:00,46.58,46.61,46.58,46.6,482624.0,44.0753,44.1037,44.0753,44.0942,482624.0
2018-06-29 15:00:00,46.6,46.62,46.6,46.6,437140.0,44.0942,44.1132,44.0942,44.0942,437140.0
2018-06-29 15:05:00,46.6,46.6,46.58,46.6,428480.0,44.0942,44.0942,44.0753,44.0942,428480.0
2018-06-29 15:10:00,46.6,46.61,46.56,46.56,476668.0,44.0942,44.1037,44.0564,44.0564,476668.0
2018-06-29 15:15:00,46.56,46.59,46.56,46.57,467424.0,44.0564,44.0848,44.0564,44.0658,467424.0
2018-06-29 15:20:00,46.57,46.59,46.55,46.57,687580.0,44.0658,44.0848,44.0469,44.0658,687580.0
2018-06-29 15:25:00,46.57,46.61,46.55,46.55,1189280.0,44.0658,44.1037,44.0469,44.0469,1189280.0
2018-06-29 15:30:00,46.55,46.58,46.52,46.53,999072.0,44.0469,44.0753,44.0185,44.028,999072.0
2018-06-29 15:35:00,46.53,46.53,46.48,46.49,1254280.0,44.028,44.028,43.9807,43.9901,1254280.0
2018-06-29 15:40:00,46.49,46.56,46.48,46.54,1241072.0,43.9901,44.0564,43.9807,44.0375,1241072.0
2018-06-29 15:45:00,46.54,46.58,46.48,46.49,1576700.0,44.0375,44.0753,43.9807,43.9901,1576700.0
2018-06-29 15:50:00,46.49,46.49,46.32,46.43,4589136.0,43.9901,43.9901,43.8293,43.9334,4589136.0
2018-06-29 15:55:00,46.43,46.49,45.75,45.75,7819924.0,43.9334,43.9901,43.2899,43.2899,7819924.0
2018-07-02 09:30:00,45.97,46.09,45.85,46.09,3065608.0,43.4981,43.6116,43.3846,43.6116,3065608.0
2018-07-02 09:35:00,46.08,46.27,46.08,46.25,1774828.0,43.6022,43.782,43.6022,43.763,1774828.0
2018-07-02 09:40:00,46.25,46.29,46.15,46.27,1645884.0,43.763,43.8009,43.6684,43.782,1645884.0
2018-07-02 09:45:00,46.27,46.55,46.23,46.54,1990160.0,43.782,44.0469,43.7441,44.0375,1990160.0
2018-07-02 09:50:00,46.54,46.56,46.43,46.51,1378084.0,44.0375,44.0564,43.9334,44.0091,1378084.0
2018-07-02 09:55:00,46.52,46.54,46.45,46.53,928440.0,44.0185,44.0375,43.9523,44.028,928440.0
2018-07-02 10:00:00,46.53,46.58,46.48,46.52,1389436.0,44.028,44.0753,43.9807,44.0185,1389436.0
2018-07-02 10:05:00,46.52,46.55,46.46,46.54,991528.0,44.0185,44.0469,43.9618,44.0375,991528.0
2018-07-02 10:10:00,46.54,46.55,46.41,46.42,1042012.0,44.0375,44.0469,43.9144,43.9239,1042012.0
2018-07-02 10:15:00,46.42,46.52,46.42,46.52,827760.0,43.9239,44.0185,43.9239,44.0185,827760.0
2018-07-02 10:20:00,46.52,46.54,46.46,46.51,788292.0,44.0185,44.0375,43.9618,44.0091,788292.0
2018-07-02 10:25:00,46.51,46.59,46.51,46.58,1036944.0,44.0091,44.0848,44.0091,44.0753,1036944.0
2018-07-02 10:30:00,46.59,46.62,46.56,46.62,847620.0,44.0848,44.1132,44.0564,44.1132,847620.0
2018-07-02 10:35:00,46.62,46.62,46.54,46.59,677508.0,44.1132,44.1132,44.0375,44.0848,677508.0
2018-07-02 10:40:00,46.6,46.67,46.55,46.66,891712.0,44.0942,44.1605,44.0469,44.151,891712.0
2018-07-02 10:45:00,46.66,46.67,46.58,46.62,730532.0,44.151,44.1605,44.0753,44.1132,730532.0
2018-07-02 10:50:00,46.62,46.63,46.6,46.61,446944.0,44.1132,44.1226,44.0942,44.1037,446944.0
2018-07-02 10:55:00,46.61,46.65,46.59,46.64,622944.0,44.1037,44.1415,44.0848,44.1321,622944.0
2018-07-02 11:00:00,46.64,46.74,46.64,46.67,1125592.0,44.1321,44.2267,44.1321,44.1605,1125592.0
2018-07-02 11:05:00,46.67,46.68,46.63,46.65,533688.0,44.1605,44.1699,44.1226,44.1415,533688.0
2018-07-02 11:10:00,46.66,46.66,46.58,46.6,642688.0,44.151,44.151,44.0753,44.0942,642688.0
2018-07-02 11:15:00,46.6,46.6,46.57,46.59,410364.0,44.0942,44.0942,44.0658,44.0848,410364.0
2018-07-02 11:20:00,46.59,46.63,46.57,46.6,504848.0,44.0848,44.1226,44.0658,44.0942,504848.0
2018-07-02 11:25:00,46.6,46.62,46.57,46.58,468300.0,44.0942,44.1132,44.0658,44.0753,468300.0
2018-07-02 11:30:00,46.58,46.58,46.5,46.52,678336.0,44.0753,44.0753,43.9996,44.0185,678336.0
2018-07-02 11:35:00,46.52,46.54,46.49,46.49,490524.0,44.0185,44.0375,43.9901,43.9901,490524.0
2018-07-02 11:40:00,46.49,46.5,46.46,46.48,399272.0,43.9901,43.9996,43.9618,43.9807,399272.0
2018-07-02 11:45:00,46.48,46.51,46.44,46.44,528460.0,43.9807,44.0091,43.9428,43.9428,528460.0
2018-07-02 11:50:00,46.44,46.49,46.43,46.48,485352.0,43.9428,43.9901,43.9334,43.9807,485352.0
2018-07-02 11:55:00,46.48,46.53,46.48,46.49,454956.0,43.9807,44.028,43.9807,43.9901,454956.0
2018-07-02 12:00:00,46.49,46.52,46.45,46.45,368380.0,43.9901,44.0185,43.9523,43.9523,368380.0
2018-07-02 12:05:00,46.45,46.46,46.42,46.46,417044.0,43.9523,43.9618,43.9239,43.9618,417044.0
2018-07-02 12:10:00,46.46,46.47,46.43,46.44,297672.0,43.9618,43.9712,43.9334,43.9428,297672.0
2018-07-02 12:15:00,46.43,46.44,46.41,46.43,364636.0,43.9334,43.9428,43.9144,43.9334,364636.0
2018-07-02 12:20:00,46.43,46.48,46.43,46.47,317352.0,43.9334,43.9807,43.9334,43.9712,317352.0
2018-07-02 12:25:00,46.47,46.5,46.45,46.49,374720.0,43.9712,43.9996,43.9523,43.9901,374720.0
2018-07-02 12:30:00,46.49,46.49,46.47,46.47,304556.0,43.9901,43.9901,43.9712,43.9712,304556.0
2018-07-02 12:35:00,46.47,46.48,46.42,46.43,318524.0,43.9712,43.9807,43.9239,43.9334,318524.0
2018-07-02 12:40:00,46.43,46.44,46.39,46.42,450228.0,43.9334,43.9428,43.8955,43.9239,450228.0
2018-07-02 12:45:00,46.43,46.48,46.43,46.48,345312.0,43.9334,43.9807,43.9334,43.9807,345312.0
2018-07-02 12:50:00,46.48,46.48,46.45,46.47,251444.0,43.9807,43.9807,43.9523,43.9712,251444.0
2018-07-02 12:55:00,46.47,46.49,46.45,46.45,258620.0,43.9712,43.9901,43.9523,43.9523,258620.0
2018-07-02 13:00:00,46.45,46.49,46.43,46.44,291984.0,43.9523,43.9901,43.9334,43.9428,291984.0
2018-07-02 13:05:00,46.44,46.44,46.4,46.42,389460.0,43.9428,43.9428,43.905,43.9239,389460.0
2018-07-02 13:10:00,46.42,46.42,46.35,46.36,482424.0,43.9239,43.9239,43.8577,43.8671,482424.0
2018-07-02 13:15:00,46.35,46.37,46.32,46.35,376784.0,43.8577,43.8766,43.8293,43.8577,376784.0
2018-07-02 13:20:00,46.35,46.37,46.33,46.36,282892.0,43.8577,43.8766,43.8387,43.8671,282892.0
2018-07-02 13:25:00,46.36,46.39,46.35,46.36,209012.0,43.8671,43.8955,43.8577,43.8671,209012.0
2018-07-02 13:30:00,46.36,46.38,46.34,46.37,214676.0,43.8671,43.8861,43.8482,43.8766,214676.0
2018-07-02 13:35:00,46.37,46.42,46.37,46.42,258416.0,43.8766,43.9239,43.8766,43.9239,258416.0
2018-07-02 13:40:00,46.42,46.47,46.42,46.46,256232.0,43.9239,43.9712,43.9239,43.9618,256232.0
2018-07-02 13:45:00,46.46,46.57,46.45,46.56,490628.0,43.9618,44.0658,43.9523,44.0564,490628.0
2018-07-02 13:50:00,46.56,46.61,46.56,46.6,550588.0,44.0564,44.1037,44.0564,44.0942,550588.0
2018-07-02 13:55:00,46.6,46.63,46.6,46.6,361264.0,44.0942,44.1226,44.0942,44.0942,361264.0
2018-07-02 14:00:00,46.61,46.68,46.61,46.68,535268.0,44.1037,44.1699,44.1037,44.1699,535268.0
2018-07-02 14:05:00,46.68,46.71,46.66,46.67,734628.0,44.1699,44.1983,44.151,44.1605,734628.0
2018-07-02 14:10:00,46.68,46.7,46.63,46.67,829376.0,44.1699,44.1888,44.1226,44.1605,829376.0
2018-07-02 14:15:00,46.68,46.73,46.68,46.71,505120.0,44.1699,44.2172,44.1699,44.1983,505120.0
2018-07-02 14:20:00,46.72,46.73,46.67,46.72,579856.0,44.2078,44.2172,44.1605,44.2078,579856.0
2018-07-02 14:25:00,46.72,46.73,46.69,46.72,426780.0,44.2078,44.2172,44.1794,44.2078,426780.0
2018-07-02 14:30:00,46.72,46.76,46.71,46.72,968996.0,44.2078,44.2456,44.1983,44.2078,968996.0
2018-07-02 14:35:00,46.72,46.73,46.69,46.71,537892.0,44.2078,44.2172,44.1794,44.1983,537892.0
2018-07-02 14:40:00,46.71,46.73,46.69,46.71,488028.0,44.1983,44.2172,44.1794,44.1983,488028.0
2018-07-02 14:45:00,46.71,46.71,46.67,46.67,504448.0,44.1983,44.1983,44.1605,44.1605,504448.0
2018-07-02 14:50:00,46.68,46.68,46.63,46.63,426364.0,44.1699,44.1699,44.1226,44.1226,426364.0
2018-07-02 14:55:00,46.63,46.64,46.59,46.6,618156.0,44.1226,44.1321,44.0848,44.0942,618156.0
2018-07-02 15:00:00,46.6,46.64,46.59,46.59,454060.0,44.0942,44.1321,44.0848,44.0848,454060.0
2018-07-02 15:05:00,46.59,46.62,46.58,46.62,340644.0,44.0848,44.1132,44.0753,44.1132,340644.0
2018-07-02 15:10:00,46.62,46.65,46.61,46.63,574980.0,44.1132,44.1415,44.1037,44.1226,574980.0
2018-07-02 15:15:00,46.63,46.65,46.6,46.64,572088.0,44.1226,44.1415,44.0942,44.1321,572088.0
2018-07-02 15:20:00,46.64,46.69,46.64,46.69,422028.0,44.1321,44.1794,44.1321,44.1794,422028.0
2018-07-02 15:25:00,46.69,46.73,46.68,46.72,661184.0,44.1794,44.2172,44.1699,44.2078,661184.0
2018-07-02 15:30:00,46.72,46.73,46.69,46.7,705184.0,44.2078,44.2172,44.1794,44.1888,705184.0
2018-07-02 15:35:00,46.7,46.76,46.7,46.75,780916.0,44.1888,44.2456,44.1888,44.2362,780916.0
2018-07-02 15:40:00,46.76,46.77,46.72,46.75,616568.0,44.2456,44.2551,44.2078,44.2362,616568.0
2018-07-02 15:45:00,46.75,46.76,46.73,46.74,999460.0,44.2362,44.2456,44.2172,44.2267,999460.0
2018-07-02 15:50:00,46.74,46.82,46.74,46.76,1742396.0,44.2267,44.3024,44.2267,44.2456,1742396.0
2018-07-02 15:55:00,46.76,46.83,46.75,46.79,2852708.0,44.2456,44.3119,44.2362,44.274,2852708.0
2018-07-03 09:30:00,46.92,46.99,46.8,46.82,3211480.0,44.397,44.4633,44.2835,44.3024,3211480.0
2018-07-03 09:35:00,46.81,46.93,46.65,46.66,1849596.0,44.2929,44.4065,44.1415,44.151,1849596.0
2018-07-03 09:40:00,46.66,46.72,46.59,46.63,1974608.0,44.151,44.2078,44.0848,44.1226,1974608.0
2018-07-03 09:45:00,46.63,46.72,46.62,46.68,1396972.0,44.1226,44.2078,44.1132,44.1699,1396972.0
2018-07-03 09:50:00,46.68,46.74,46.63,46.67,971588.0,44.1699,44.2267,44.1226,44.1605,971588.0
2018-07-03 09:55:00,46.66,46.68,46.58,46.68,1037672.0,44.151,44.1699,44.0753,44.1699,1037672.0
2018-07-03 10:00:00,46.68,46.74,46.61,46.69,1301024.0,44.1699,44.2267,44.1037,44.1794,1301024.0
2018-07-03 10:05:00,46.69,46.69,46.59,46.65,1008248.0,44.1794,44.1794,44.0848,44.1415,1008248.0
2018-07-03 10:10:00,46.65,46.69,46.63,46.67,758316.0,44.1415,44.1794,44.1226,44.1605,758316.0
2018-07-03 10:15:00,46.67,46.76,46.65,46.75,1308372.0,44.1605,44.2456,44.1415,44.2362,1308372.0
2018-07-03 10:20:00,46.75,46.81,46.72,46.8,825396.0,44.2362,44.2929,44.2078,44.2835,825396.0
2018-07-03 10:25:00,46.8,46.8,46.73,46.75,797896.0,44.2835,44.2835,44.2172,44.2362,797896.0
2018-07-03 10:30:00,46.75,46.83,46.74,46.81,771864.0,44.2362,44.3119,44.2267,44.2929,771864.0
2018-07-03 10:35:00,46.81,46.86,46.8,46.84,595480.0,44.2929,44.3402,44.2835,44.3213,595480.0
2018-07-03 10:40:00,46.84,46.84,46.76,46.81,583260.0,44.3213,44.3213,44.2456,44.2929,583260.0
2018-07-03 10:45:00,46.81,46.82,46.7,46.72,614800.0,44.2929,44.3024,44.1888,44.2078,614800.0
2018-07-03 10:50:00,46.72,46.74,46.69,46.73,595076.0,44.2078,44.2267,44.1794,44.2172,595076.0
2018-07-03 10:55:00,46.73,46.75,46.7,46.74,651076.0,44.2172,44.2362,44.1888,44.2267,651076.0
2018-07-03 11:00:00,46.75,46.75,46.68,46.73,429764.0,44.2362,44.2362,44.1699,44.2172,429764.0
2018-07-03 11:05:00,46.74,46.76,46.66,46.66,417408.0,44.2267,44.2456,44.151,44.151,417408.0
2018-07-03 11:10:00,46.66,46.69,46.63,46.66,411512.0,44.151,44.1794,44.1226,44.151,411512.0
2018-07-03 11:15:00,46.66,46.7,46.66,46.67,303716.0,44.151,44.1888,44.151,44.1605,303716.0
2018-07-03 11:20:00,46.68,46.68,46.63,46.64,399524.0,44.1699,44.1699,44.1226,44.1321,399524.0
2018-07-03 11:25:00,46.63,46.7,46.62,46.68,396232.0,44.1226,44.1888,44.1132,44.1699,396232.0
2018-07-03 11:30:00,46.68,46.68,46.65,46.67,318480.0,44.1699,44.1699,44.1415,44.1605,318480.0
2018-07-03 11:35:00,46.67,46.68,46.64,46.66,358772.0,44.1605,44.1699,44.1321,44.151,358772.0
2018-07-03 11:40:00,46.66,46.67,46.62,46.65,455888.0,44.151,44.1605,44.1132,44.1415,455888.0
2018-07-03 11:45:00,46.64,46.65,46.62,46.64,408544.0,44.1321,44.1415,44.1132,44.1321,408544.0
2018-07-03 11:50:00,46.65,46.66,46.55,46.57,727384.0,44.1415,44.151,44.0469,44.0658,727384.0
2018-07-03 11:55:00,46.58,46.62,46.57,46.61,562028.0,44.0753,44.1132,44.0658,44.1037,562028.0
2018-07-03 12:00:00,46.61,46.65,46.59,46.6,499256.0,44.1037,44.1415,44.0848,44.0942,499256.0
2018-07-03 12:05:00,46.6,46.62,46.57,46.57,470120.0,44.0942,44.1132,44.0658,44.0658,470120.0
2018-07-03 12:10:00,46.58,46.6,46.43,46.44,1341116.0,44.0753,44.0942,43.9334,43.9428,1341116.0
2018-07-03 12:15:00,46.44,46.47,46.41,46.43,855060.0,43.9428,43.9712,43.9144,43.9334,855060.0
2018-07-03 12:20:00,46.44,46.44,46.39,46.4,793940.0,43.9428,43.9428,43.8955,43.905,793940.0
2018-07-03 12:25:00,46.4,46.4,46.28,46.31,1190384.0,43.905,43.905,43.7914,43.8198,1190384.0
2018-07-03 12:30:00,46.31,46.36,46.27,46.29,1091716.0,43.8198,43.8671,43.782,43.8009,1091716.0
2018-07-03 12:35:00,46.29,46.3,46.24,46.27,1383452.0,43.8009,43.8104,43.7536,43.782,1383452.0
2018-07-03 12:40:00,46.27,46.28,46.25,46.27,1091388.0,43.782,43.7914,43.763,43.782,1091388.0
2018-07-03 12:45:00,46.27,46.29,46.19,46.19,1917444.0,43.782,43.8009,43.7063,43.7063,1917444.0
2018-07-03 12:50:00,46.19,46.19,46.03,46.03,3222412.0,43.7063,43.7063,43.5549,43.5549,3222412.0
2018-07-03 12:55:00,46.03,46.03,45.88,45.91,4382988.0,43.5549,43.5549,43.4129,43.4413,4382988.0
2018-07-05 09:30:00,46.32,46.57,46.29,46.52,3564692.0,43.8293,44.0658,43.8009,44.0185,3564692.0
2018-07-05 09:35:00,46.52,46.6,46.49,46.59,1735212.0,44.0185,44.0942,43.9901,44.0848,1735212.0
2018-07-05 09:40:00,46.59,46.6,46.54,46.57,1552012.0,44.0848,44.0942,44.0375,44.0658,1552012.0
2018-07-05 09:45:00,46.57,46.59,46.48,46.53,1671500.0,44.0658,44.0848,43.9807,44.028,1671500.0
2018-07-05 09:50:00,46.53,46.54,46.48,46.49,1020000.0,44.028,44.0375,43.9807,43.9901,1020000.0
2018-07-05 09:55:00,46.49,46.51,46.38,46.39,899824.0,43.9901,44.0091,43.8861,43.8955,899824.0
2018-07-05 10:00:00,46.41,46.47,46.33,46.34,1010024.0,43.9144,43.9712,43.8387,43.8482,1010024.0
2018-07-05 10:05:00,46.35,46.39,46.33,46.38,1170244.0,43.8577,43.8955,43.8387,43.8861,1170244.0
2018-07-05 10:10:00,46.38,46.38,46.28,46.31,973652.0,43.8861,43.8861,43.7914,43.8198,973652.0
2018-07-05 10:15:00,46.32,46.33,46.27,46.27,1322756.0,43.8293,43.8387,43.782,43.782,1322756.0
2018-07-05 10:20:00,46.27,46.28,46.22,46.24,818004.0,43.782,43.7914,43.7347,43.7536,818004.0
2018-07-05 10:25:00,46.24,46.29,46.2,46.23,952196.0,43.7536,43.8009,43.7157,43.7441,952196.0
2018-07-05 10:30:00,46.23,46.25,46.18,46.22,883928.0,43.7441,43.763,43.6968,43.7347,883928.0
2018-07-05 10:35:00,46.22,46.24,46.19,46.22,897616.0,43.7347,43.7536,43.7063,43.7347,897616.0
2018-07-05 10:40:00,46.22,46.28,46.22,46.26,751840.0,43.7347,43.7914,43.7347,43.7725,751840.0
2018-07-05 10:45:00,46.27,46.32,46.26,46.3,740328.0,43.782,43.8293,43.7725,43.8104,740328.0
2018-07-05 10:50:00,46.3,46.3,46.07,46.11,1647568.0,43.8104,43.8104,43.5927,43.6306,1647568.0
2018-07-05 10:55:00,46.11,46.16,46.11,46.14,1151988.0,43.6306,43.6779,43.6306,43.659,1151988.0
2018-07-05 11:00:00,46.13,46.18,46.11,46.14,637428.0,43.6495,43.6968,43.6306,43.659,637428.0
2018-07-05 11:05:00,46.14,46.17,46.1,46.17,735272.0,43.659,43.6873,43.6211,43.6873,735272.0
2018-07-05 11:10:00,46.17,46.24,46.16,46.23,685464.0,43.6873,43.7536,43.6779,43.7441,685464.0
2018-07-05 11:15:00,46.23,46.31,46.23,46.3,602676.0,43.7441,43.8198,43.7441,43.8104,602676.0
2018-07-05 11:20:00,46.31,46.32,46.28,46.3,560472.0,43.8198,43.8293,43.7914,43.8104,560472.0
2018-07-05 11:25:00,46.3,46.35,46.3,46.34,681692.0,43.8104,43.8577,43.8104,43.8482,681692.0
2018-07-05 11:30:00,46.34,46.39,46.33,46.37,612076.0,43.8482,43.8955,43.8387,43.8766,612076.0
2018-07-05 11:35:00,46.37,46.38,46.34,46.35,377088.0,43.8766,43.8861,43.8482,43.8577,377088.0
2018-07-05 11:40:00,46.35,46.36,46.33,46.36,399312.0,43.8577,43.8671,43.8387,43.8671,399312.0
2018-07-05 11:45:00,46.35,46.39,46.35,46.37,443192.0,43.8577,43.8955,43.8577,43.8766,443192.0
2018-07-05 11:50:00,46.37,46.43,46.37,46.41,420172.0,43.8766,43.9334,43.8766,43.9144,420172.0
2018-07-05 11:55:00,46.41,46.42,46.35,46.36,354888.0,43.9144,43.9239,43.8577,43.8671,354888.0
2018-07-05 12:00:00,46.36,46.42,46.34,46.41,436264.0,43.8671,43.9239,43.8482,43.9144,436264.0
2018-07-05 12:05:00,46.41,46.46,46.41,46.46,414280.0,43.9144,43.9618,43.9144,43.9618,414280.0
2018-07-05 12:10:00,46.46,46.48,46.44,46.48,311216.0,43.9618,43.9807,43.9428,43.9807,311216.0
2018-07-05 12:15:00,46.48,46.52,46.47,46.48,605736.0,43.9807,44.0185,43.9712,43.9807,605736.0
2018-07-05 12:20:00,46.48,46.5,46.46,46.49,323892.0,43.9807,43.9996,43.9618,43.9901,323892.0
2018-07-05 12:25:00,46.49,46.52,46.49,46.5,305972.0,43.9901,44.0185,43.9901,43.9996,305972.0
2018-07-05 12:30:00,46.5,46.5,46.47,46.48,320396.0,43.9996,43.9996,43.9712,43.9807,320396.0
2018-07-05 12:35:00,46.47,46.49,46.47,46.47,256784.0,43.9712,43.9901,43.9712,43.9712,256784.0
2018-07-05 12:40:00,46.47,46.49,46.47,46.48,264328.0,43.9712,43.9901,43.9712,43.9807,264328.0
2018-07-05 12:45:00,46.48,46.48,46.44,46.44,278416.0,43.9807,43.9807,43.9428,43.9428,278416.0
2018-07-05 12:50:00,46.44,46.45,46.42,46.44,246180.0,43.9428,43.9523,43.9239,43.9428,246180.0
2018-07-05 12:55:00,46.44,46.47,46.44,46.45,403348.0,43.9428,43.9712,43.9428,43.9523,403348.0
2018-07-05 13:00:00,46.46,46.49,46.46,46.48,351288.0,43.9618,43.9901,43.9618,43.9807,351288.0
2018-07-05 13:05:00,46.48,46.49,46.43,46.43,346576.0,43.9807,43.9901,43.9334,43.9334,346576.0
2018-07-05 13:10:00,46.43,46.46,46.42,46.44,225528.0,43.9334,43.9618,43.9239,43.9428,225528.0
2018-07-05 13:15:00,46.45,46.46,46.44,46.45,202488.0,43.9523,43.9618,43.9428,43.9523,202488.0
2018-07-05 13:20:00,46.45,46.46,46.42,46.44,284400.0,43.9523,43.9618,43.9239,43.9428,284400.0
2018-07-05 13:25:00,46.43,46.45,46.43,46.43,168680.0,43.9334,43.9523,43.9334,43.9334,168680.0
2018-07-05 13:30:00,46.43,46.45,46.39,46.4,221456.0,43.9334,43.9523,43.8955,43.905,221456.0
2018-07-05 13:35:00,46.41,46.41,46.38,46.39,227784.0,43.9144,43.9144,43.8861,43.8955,227784.0
2018-07-05 13:40:00,46.39,46.39,46.37,46.39,212796.0,43.8955,43.8955,43.8766,43.8955,212796.0
2018-07-05 13:45:00,46.39,46.41,46.37,46.4,346780.0,43.8955,43.9144,43.8766,43.905,346780.0
2018-07-05 13:50:00,46.39,46.39,46.33,46.36,435724.0,43.8955,43.8955,43.8387,43.8671,435724.0
2018-07-05 13:55:00,46.36,46.39,46.35,46.39,214376.0,43.8671,43.8955,43.8577,43.8955,214376.0
2018-07-05 14:00:00,46.39,46.45,46.32,46.33,697460.0,43.8955,43.9523,43.8293,43.8387,697460.0
2018-07-05 14:05:00,46.33,46.36,46.3,46.32,532188.0,43.8387,43.8671,43.8104,43.8293,532188.0
2018-07-05 14:10:00,46.32,46.35,46.26,46.27,638704.0,43.8293,43.8577,43.7725,43.782,638704.0
2018-07-05 14:15:00,46.27,46.35,46.24,46.34,637244.0,43.782,43.8577,43.7536,43.8482,637244.0
2018-07-05 14:20:00,46.34,46.36,46.34,46.35,511344.0,43.8482,43.8671,43.8482,43.8577,511344.0
2018-07-05 14:25:00,46.35,46.42,46.35,46.4,493908.0,43.8577,43.9239,43.8577,43.905,493908.0
2018-07-05 14:30:00,46.39,46.42,46.39,46.42,331328.0,43.8955,43.9239,43.8955,43.9239,331328.0
2018-07-05 14:35:00,46.42,46.43,46.4,46.42,414544.0,43.9239,43.9334,43.905,43.9239,414544.0
2018-07-05 14:40:00,46.42,46.42,46.38,46.39,266848.0,43.9239,43.9239,43.8861,43.8955,266848.0
2018-07-05 14:45:00,46.39,46.42,46.38,46.4,229488.0,43.8955,43.9239,43.8861,43.905,229488.0
2018-07-05 14:50:00,46.4,46.42,46.38,46.4,302380.0,43.905,43.9239,43.8861,43.905,302380.0
2018-07-05 14:55:00,46.41,46.43,46.38,46.42,318616.0,43.9144,43.9334,43.8861,43.9239,318616.0
2018-07-05 15:00:00,46.42,46.49,46.4,46.48,1016132.0,43.9239,43.9901,43.905,43.9807,1016132.0
2018-07-05 15:05:00,46.48,46.48,46.42,46.43,526936.0,43.9807,43.9807,43.9239,43.9334,526936.0
2018-07-05 15:10:00,46.43,46.43,46.4,46.43,345792.0,43.9334,43.9334,43.905,43.9334,345792.0
2018-07-05 15:15:00,46.42,46.45,46.42,46.45,389436.0,43.9239,43.9523,43.9239,43.9523,389436.0
2018-07-05 15:20:00,46.45,46.45,46.38,46.4,366824.0,43.9523,43.9523,43.8861,43.905,366824.0
2018-07-05 15:25:00,46.4,46.4,46.34,46.38,607236.0,43.905,43.905,43.8482,43.8861,607236.0
2018-07-05 15:30:00,46.38,46.43,46.37,46.43,466352.0,43.8861,43.9334,43.8766,43.9334,466352.0
2018-07-05 15:35:00,46.43,46.43,46.35,46.39,555124.0,43.9334,43.9334,43.8577,43.8955,555124.0
2018-07-05 15:40:00,46.39,46.43,46.38,46.41,487652.0,43.8955,43.9334,43.8861,43.9144,487652.0
2018-07-05 15:45:00,46.41,46.43,46.37,46.38,878316.0,43.9144,43.9334,43.8766,43.8861,878316.0
2018-07-05 15:50:00,46.38,46.41,46.35,46.38,1253664.0,43.8861,43.9144,43.8577,43.8861,1253664.0
2018-07-05 15:55:00,46.38,46.4,46.34,46.35,3133320.0,43.8861,43.905,43.8482,43.8577,3133320.0
2018-07-06 09:30:00,46.38,46.53,46.3,46.52,2030224.0,43.8861,44.028,43.8104,44.0185,2030224.0
2018-07-06 09:35:00,46.52,46.63,46.52,46.6,1931044.0,44.0185,44.1226,44.0185,44.0942,1931044.0
2018-07-06 09:40:00,46.6,46.67,46.59,46.61,1584744.0,44.0942,44.1605,44.0848,44.1037,1584744.0
2018-07-06 09:45:00,46.61,46.66,46.56,46.64,1412644.0,44.1037,44.151,44.0564,44.1321,1412644.0
2018-07-06 09:50:00,46.64,46.73,46.62,46.72,1282420.0,44.1321,44.2172,44.1132,44.2078,1282420.0
2018-07-06 09:55:00,46.72,46.79,46.7,46.78,1451144.0,44.2078,44.274,44.1888,44.2645,1451144.0
2018-07-06 10:00:00,46.78,46.81,46.62,46.68,1181248.0,44.2645,44.2929,44.1132,44.1699,1181248.0
2018-07-06 10:05:00,46.68,46.7,46.65,46.69,534804.0,44.1699,44.1888,44.1415,44.1794,534804.0
2018-07-06 10:10:00,46.7,46.75,46.68,46.69,730624.0,44.1888,44.2362,44.1699,44.1794,730624.0
2018-07-06 10:15:00,46.69,46.72,46.64,46.65,704108.0,44.1794,44.2078,44.1321,44.1415,704108.0
2018-07-06 10:20:00,46.65,46.65,46.57,46.59,733020.0,44.1415,44.1415,44.0658,44.0848,733020.0
2018-07-06 10:25:00,46.59,46.63,46.56,46.6,725868.0,44.0848,44.1226,44.0564,44.0942,725868.0
2018-07-06 10:30:00,46.6,46.61,46.52,46.52,858988.0,44.0942,44.1037,44.0185,44.0185,858988.0
2018-07-06 10:35:00,46.52,46.6,46.51,46.56,622452.0,44.0185,44.0942,44.0091,44.0564,622452.0
2018-07-06 10:40:00,46.56,46.68,46.56,46.68,845736.0,44.0564,44.1699,44.0564,44.1699,845736.0
2018-07-06 10:45:00,46.67,46.71,46.65,46.69,616948.0,44.1605,44.1983,44.1415,44.1794,616948.0
2018-07-06 10:50:00,46.68,46.71,46.66,46.7,460600.0,44.1699,44.1983,44.151,44.1888,460600.0
2018-07-06 10:55:00,46.7,46.73,46.67,46.67,718400.0,44.1888,44.2172,44.1605,44.1605,718400.0
2018-07-06 11:00:00,46.67,46.71,46.67,46.7,562276.0,44.1605,44.1983,44.1605,44.1888,562276.0
2018-07-06 11:05:00,46.7,46.76,46.67,46.76,1001308.0,44.1888,44.2456,44.1605,44.2456,1001308.0
2018-07-06 11:10:00,46.76,46.77,46.73,46.77,593468.0,44.2456,44.2551,44.2172,44.2551,593468.0
2018-07-06 11:15:00,46.77,46.82,46.76,46.79,1036056.0,44.2551,44.3024,44.2456,44.274,1036056.0
2018-07-06 11:20:00,46.79,46.82,46.79,46.79,609216.0,44.274,44.3024,44.274,44.274,609216.0
2018-07-06 11:25:00,46.79,46.86,46.79,46.84,844868.0,44.274,44.3402,44.274,44.3213,844868.0
2018-07-06 11:30:00,46.84,46.88,46.81,46.87,761580.0,44.3213,44.3592,44.2929,44.3497,761580.0
2018-07-06 11:35:00,46.87,46.93,46.85,46.92,1008876.0,44.3497,44.4065,44.3308,44.397,1008876.0
2018-07-06 11:40:00,46.93,46.94,46.88,46.9,712176.0,44.4065,44.4159,44.3592,44.3781,712176.0
2018-07-06 11:45:00,46.9,46.92,46.88,46.9,552796.0,44.3781,44.397,44.3592,44.3781,552796.0
2018-07-06 11:50:00,46.91,46.91,46.85,46.86,853728.0,44.3876,44.3876,44.3308,44.3402,853728.0
2018-07-06 11:55:00,46.86,46.89,46.83,46.85,567880.0,44.3402,44.3686,44.3119,44.3308,567880.0
2018-07-06 12:00:00,46.85,46.9,46.85,46.88,507332.0,44.3308,44.3781,44.3308,44.3592,507332.0
2018-07-06 12:05:00,46.88,46.89,46.86,46.88,586420.0,44.3592,44.3686,44.3402,44.3592,586420.0
2018-07-06 12:10:00,46.88,46.92,46.86,46.92,412800.0,44.3592,44.397,44.3402,44.397,412800.0
2018-07-06 12:15:00,46.92,46.93,46.88,46.91,381832.0,44.397,44.4065,44.3592,44.3876,381832.0
2018-07-06 12:20:00,46.91,46.94,46.88,46.93,521212.0,44.3876,44.4159,44.3592,44.4065,521212.0
2018-07-06 12:25:00,46.93,46.95,46.92,46.92,686904.0,44.4065,44.4254,44.397,44.397,686904.0
2018-07-06 12:30:00,46.92,46.94,46.91,46.93,370416.0,44.397,44.4159,44.3876,44.4065,370416.0
2018-07-06 12:35:00,46.93,46.96,46.92,46.96,538684.0,44.4065,44.4349,44.397,44.4349,538684.0
2018-07-06 12:40:00,46.95,46.96,46.92,46.92,399208.0,44.4254,44.4349,44.397,44.397,399208.0
2018-07-06 12:45:00,46.92,46.92,46.88,46.88,409524.0,44.397,44.397,44.3592,44.3592,409524.0
2018-07-06 12:50:00,46.89,46.91,46.89,46.9,222412.0,44.3686,44.3876,44.3686,44.3781,222412.0
2018-07-06 12:55:00,46.9,46.92,46.9,46.92,224408.0,44.3781,44.397,44.3781,44.397,224408.0
2018-07-06 13:00:00,46.92,46.93,46.91,46.93,237900.0,44.397,44.4065,44.3876,44.4065,237900.0
2018-07-06 13:05:00,46.93,46.94,46.9,46.9,270860.0,44.4065,44.4159,44.3781,44.3781,270860.0
2018-07-06 13:10:00,46.9,46.91,46.86,46.86,305516.0,44.3781,44.3876,44.3402,44.3402,305516.0
2018-07-06 13:15:00,46.86,46.89,46.86,46.89,322832.0,44.3402,44.3686,44.3402,44.3686,322832.0
2018-07-06 13:20:00,46.89,46.89,46.86,46.87,216104.0,44.3686,44.3686,44.3402,44.3497,216104.0
2018-07-06 13:25:00,46.87,46.88,46.86,46.87,269872.0,44.3497,44.3592,44.3402,44.3497,269872.0
2018-07-06 13:30:00,46.88,46.88,46.86,46.88,337072.0,44.3592,44.3592,44.3402,44.3592,337072.0
2018-07-06 13:35:00,46.88,46.9,46.87,46.88,168784.0,44.3592,44.3781,44.3497,44.3592,168784.0
2018-07-06 13:40:00,46.88,46.9,46.85,46.87,324792.0,44.3592,44.3781,44.3308,44.3497,324792.0
2018-07-06 13:45:00,46.87,46.9,46.87,46.9,210088.0,44.3497,44.3781,44.3497,44.3781,210088.0
2018-07-06 13:50:00,46.9,46.93,46.89,46.92,285104.0,44.3781,44.4065,44.3686,44.397,285104.0
2018-07-06 13:55:00,46.92,46.93,46.91,46.92,334532.0,44.397,44.4065,44.3876,44.397,334532.0
2018-07-06 14:00:00,46.92,46.95,46.9,46.93,530436.0,44.397,44.4254,44.3781,44.4065,530436.0
2018-07-06 14:05:00,46.93,46.93,46.92,46.92,286500.0,44.4065,44.4065,44.397,44.397,286500.0
2018-07-06 14:10:00,46.92,46.93,46.91,46.91,244472.0,44.397,44.4065,44.3876,44.3876,244472.0
2018-07-06 14:15:00,46.91,46.93,46.9,46.9,242580.0,44.3876,44.4065,44.3781,44.3781,242580.0
2018-07-06 14:20:00,46.9,46.91,46.88,46.91,208436.0,44.3781,44.3876,44.3592,44.3876,208436.0
2018-07-06 14:25:00,46.91,46.92,46.89,46.91,197764.0,44.3876,44.397,44.3686,44.3876,197764.0
2018-07-06 14:30:00,46.91,46.92,46.9,46.9,211100.0,44.3876,44.397,44.3781,44.3781,211100.0
2018-07-06 14:35:00,46.9,46.9,46.85,46.86,306936.0,44.3781,44.3781,44.3308,44.3402,306936.0
2018-07-06 14:40:00,46.86,46.89,46.84,46.89,260620.0,44.3402,44.3686,44.3213,44.3686,260620.0
2018-07-06 14:45:00,46.89,46.91,46.89,46.91,198272.0,44.3686,44.3876,44.3686,44.3876,198272.0
2018-07-06 14:50:00,46.91,46.91,46.89,46.9,269416.0,44.3876,44.3876,44.3686,44.3781,269416.0
2018-07-06 14:55:00,46.9,46.93,46.9,46.91,519756.0,44.3781,44.4065,44.3781,44.3876,519756.0
2018-07-06 15:00:00,46.91,46.95,46.9,46.95,444592.0,44.3876,44.4254,44.3781,44.4254,444592.0
2018-07-06 15:05:00,46.95,46.99,46.94,46.97,845852.0,44.4254,44.4633,44.4159,44.4443,845852.0
2018-07-06 15:10:00,46.97,46.99,46.95,46.98,571896.0,44.4443,44.4633,44.4254,44.4538,571896.0
2018-07-06 15:15:00,46.98,46.99,46.94,46.98,573688.0,44.4538,44.4633,44.4159,44.4538,573688.0
2018-07-06 15:20:00,46.98,47.04,46.98,47.03,1421204.0,44.4538,44.5106,44.4538,44.5011,1421204.0
2018-07-06 15:25:00,47.03,47.09,47.03,47.08,998048.0,44.5011,44.5579,44.5011,44.5484,998048.0
2018-07-06 15:30:00,47.08,47.11,47.07,47.07,1100240.0,44.5484,44.5768,44.539,44.539,1100240.0
2018-07-06 15:35:00,47.07,47.09,47.05,47.09,975164.0,44.539,44.5579,44.52,44.5579,975164.0
2018-07-06 15:40:00,47.09,47.09,47.03,47.03,1229416.0,44.5579,44.5579,44.5011,44.5011,1229416.0
2018-07-06 15:45:00,47.03,47.05,46.92,46.93,1400420.0,44.5011,44.52,44.397,44.4065,1400420.0
2018-07-06 15:50:00,46.93,46.99,46.86,46.96,1548032.0,44.4065,44.4633,44.3402,44.4349,1548032.0
2018-07-06 15:55:00,46.96,47.04,46.95,46.99,3637320.0,44.4349,44.5106,44.4254,44.4633,3637320.0
2018-07-09 09:30:00,47.38,47.52,47.33,47.49,4402344.0,44.8323,44.9648,44.785,44.9364,4402344.0
2018-07-09 09:35:00,47.49,47.6,47.45,47.55,2571480.0,44.9364,45.0405,44.8985,44.9931,2571480.0
2018-07-09 09:40:00,47.55,47.67,47.54,47.63,2341208.0,44.9931,45.1067,44.9837,45.0688,2341208.0
2018-07-09 09:45:00,47.63,47.65,47.6,47.64,1818532.0,45.0688,45.0878,45.0405,45.0783,1818532.0
2018-07-09 09:50:00,47.65,47.65,47.51,47.51,1881200.0,45.0878,45.0878,44.9553,44.9553,1881200.0
2018-07-09 09:55:00,47.51,47.58,47.51,47.56,1315008.0,44.9553,45.0215,44.9553,45.0026,1315008.0
2018-07-09 10:00:00,47.55,47.6,47.52,47.55,1188120.0,44.9931,45.0405,44.9648,44.9931,1188120.0
2018-07-09 10:05:00,47.55,47.6,47.49,47.5,1250300.0,44.9931,45.0405,44.9364,44.9458,1250300.0
2018-07-09 10:10:00,47.5,47.52,47.38,47.39,1412916.0,44.9458,44.9648,44.8323,44.8417,1412916.0
2018-07-09 10:15:00,47.4,47.42,47.36,47.41,1042460.0,44.8512,44.8701,44.8134,44.8607,1042460.0
2018-07-09 10:20:00,47.41,47.46,47.38,47.44,1218416.0,44.8607,44.908,44.8323,44.8891,1218416.0
2018-07-09 10:25:00,47.45,47.49,47.41,47.43,1346148.0,44.8985,44.9364,44.8607,44.8796,1346148.0
2018-07-09 10:30:00,47.43,47.47,47.43,47.44,770480.0,44.8796,44.9174,44.8796,44.8891,770480.0
2018-07-09 10:35:00,47.44,47.52,47.43,47.51,835244.0,44.8891,44.9648,44.8796,44.9553,835244.0
2018-07-09 10:40:00,47.51,47.54,47.42,47.43,896252.0,44.9553,44.9837,44.8701,44.8796,896252.0
2018-07-09 10:45:00,47.43,47.5,47.42,47.49,687720.0,44.8796,44.9458,44.8701,44.9364,687720.0
2018-07-09 10:50:00,47.49,47.52,47.45,47.5,655712.0,44.9364,44.9648,44.8985,44.9458,655712.0
2018-07-09 10:55:00,47.5,47.53,47.5,47.52,490596.0,44.9458,44.9742,44.9458,44.9648,490596.0
2018-07-09 11:00:00,47.52,47.56,47.5,47.55,681092.0,44.9648,45.0026,44.9458,44.9931,681092.0
2018-07-09 11:05:00,47.55,47.56,47.54,47.56,570336.0,44.9931,45.0026,44.9837,45.0026,570336.0
2018-07-09 11:10:00,47.56,47.58,47.55,47.55,738416.0,45.0026,45.0215,44.9931,44.9931,738416.0
2018-07-09 11:15:00,47.56,47.58,47.52,47.56,536128.0,45.0026,45.0215,44.9648,45.0026,536128.0
2018-07-09 11:20:00,47.56,47.59,47.55,47.56,575904.0,45.0026,45.031,44.9931,45.0026,575904.0
2018-07-09 11:25:00,47.56,47.59,47.56,47.59,480584.0,45.0026,45.031,45.0026,45.031,480584.0
2018-07-09 11:30:00,47.58,47.59,47.52,47.53,489396.0,45.0215,45.031,44.9648,44.9742,489396.0
2018-07-09 11:35:00,47.53,47.56,47.5,47.55,458312.0,44.9742,45.0026,44.9458,44.9931,458312.0
2018-07-09 11:40:00,47.56,47.58,47.52,47.58,347520.0,45.0026,45.0215,44.9648,45.0215,347520.0
2018-07-09 11:45:00,47.57,47.6,47.57,47.59,507908.0,45.0121,45.0405,45.0121,45.031,507908.0
2018-07-09 11:50:00,47.59,47.6,47.57,47.6,478120.0,45.031,45.0405,45.0121,45.0405,478120.0
2018-07-09 11:55:00,47.6,47.61,47.55,47.58,975220.0,45.0405,45.0499,44.9931,45.0215,975220.0
2018-07-09 12:00:00,47.59,47.62,47.58,47.6,574764.0,45.031,45.0594,45.0215,45.0405,574764.0
2018-07-09 12:05:00,47.6,47.62,47.58,47.58,465080.0,45.0405,45.0594,45.0215,45.0215,465080.0
2018-07-09 12:10:00,47.59,47.6,47.57,47.59,431332.0,45.031,45.0405,45.0121,45.031,431332.0
2018-07-09 12:15:00,47.59,47.59,47.53,47.54,606804.0,45.031,45.031,44.9742,44.9837,606804.0
2018-07-09 12:20:00,47.54,47.55,47.52,47.55,640888.0,44.9837,44.9931,44.9648,44.9931,640888.0
2018-07-09 12:25:00,47.54,47.55,47.5,47.52,275852.0,44.9837,44.9931,44.9458,44.9648,275852.0
2018-07-09 12:30:00,47.52,47.52,47.48,47.52,881068.0,44.9648,44.9648,44.9269,44.9648,881068.0
2018-07-09 12:35:00,47.52,47.52,47.49,47.51,415868.0,44.9648,44.9648,44.9364,44.9553,415868.0
2018-07-09 12:40:00,47.51,47.52,47.49,47.51,345764.0,44.9553,44.9648,44.9364,44.9553,345764.0
2018-07-09 12:45:00,47.51,47.52,47.5,47.5,311560.0,44.9553,44.9648,44.9458,44.9458,311560.0
2018-07-09 12:50:00,47.5,47.51,47.49,47.51,297092.0,44.9458,44.9553,44.9364,44.9553,297092.0
2018-07-09 12:55:00,47.51,47.52,47.49,47.49,286456.0,44.9553,44.9648,44.9364,44.9364,286456.0
2018-07-09 13:00:00,47.5,47.5,47.44,47.48,541436.0,44.9458,44.9458,44.8891,44.9269,541436.0
2018-07-09 13:05:00,47.48,47.5,47.44,47.47,415708.0,44.9269,44.9458,44.8891,44.9174,415708.0
2018-07-09 13:10:00,47.47,47.49,47.44,47.47,526500.0,44.9174,44.9364,44.8891,44.9174,526500.0
2018-07-09 13:15:00,47.47,47.52,47.46,47.52,306852.0,44.9174,44.9648,44.908,44.9648,306852.0
2018-07-09 13:20:00,47.52,47.56,47.51,47.56,407004.0,44.9648,45.0026,44.9553,45.0026,407004.0
2018-07-09 13:25:00,47.56,47.57,47.55,47.56,306752.0,45.0026,45.0121,44.9931,45.0026,306752.0
2018-07-09 13:30:00,47.56,47.57,47.54,47.56,276020.0,45.0026,45.0121,44.9837,45.0026,276020.0
2018-07-09 13:35:00,47.56,47.57,47.52,47.55,676136.0,45.0026,45.0121,44.9648,44.9931,676136.0
2018-07-09 13:40:00,47.54,47.54,47.5,47.51,343984.0,44.9837,44.9837,44.9458,44.9553,343984.0
2018-07-09 13:45:00,47.51,47.55,47.49,47.54,301904.0,44.9553,44.9931,44.9364,44.9837,301904.0
2018-07-09 13:50:00,47.54,47.58,47.54,47.58,305656.0,44.9837,45.0215,44.9837,45.0215,305656.0
2018-07-09 13:55:00,47.58,47.6,47.57,47.57,363984.0,45.0215,45.0405,45.0121,45.0121,363984.0
2018-07-09 14:00:00,47.57,47.58,47.54,47.56,323628.0,45.0121,45.0215,44.9837,45.0026,323628.0
2018-07-09 14:05:00,47.56,47.57,47.51,47.53,377192.0,45.0026,45.0121,44.9553,44.9742,377192.0
2018-07-09 14:10:00,47.52,47.56,47.52,47.54,332928.0,44.9648,45.0026,44.9648,44.9837,332928.0
2018-07-09 14:15:00,47.54,47.58,47.54,47.57,249876.0,44.9837,45.0215,44.9837,45.0121,249876.0
2018-07-09 14:20:00,47.57,47.58,47.54,47.55,230516.0,45.0121,45.0215,44.9837,44.9931,230516.0
2018-07-09 14:25:00,47.55,47.57,47.54,47.55,252708.0,44.9931,45.0121,44.9837,44.9931,252708.0
2018-07-09 14:30:00,47.55,47.56,47.53,47.54,282396.0,44.9931,45.0026,44.9742,44.9837,282396.0
2018-07-09 14:35:00,47.54,47.56,47.54,47.55,348692.0,44.9837,45.0026,44.9837,44.9931,348692.0
2018-07-09 14:40:00,47.55,47.57,47.52,47.56,369424.0,44.9931,45.0121,44.9648,45.0026,369424.0
2018-07-09 14:45:00,47.56,47.59,47.55,47.58,606784.0,45.0026,45.031,44.9931,45.0215,606784.0
2018-07-09 14:50:00,47.58,47.61,47.58,47.6,501640.0,45.0215,45.0499,45.0215,45.0405,501640.0
2018-07-09 14:55:00,47.6,47.63,47.6,47.61,867572.0,45.0405,45.0688,45.0405,45.0499,867572.0
2018-07-09 15:00:00,47.61,47.63,47.59,47.6,597408.0,45.0499,45.0688,45.031,45.0405,597408.0
2018-07-09 15:05:00,47.6,47.62,47.6,47.62,440308.0,45.0405,45.0594,45.0405,45.0594,440308.0
2018-07-09 15:10:00,47.62,47.63,47.61,47.61,480404.0,45.0594,45.0688,45.0499,45.0499,480404.0
2018-07-09 15:15:00,47.61,47.61,47.56,47.6,624132.0,45.0499,45.0499,45.0026,45.0405,624132.0
2018-07-09 15:20:00,47.6,47.62,47.59,47.62,438568.0,45.0405,45.0594,45.031,45.0594,438568.0
2018-07-09 15:25:00,47.62,47.63,47.6,47.62,459148.0,45.0594,45.0688,45.0405,45.0594,459148.0
2018-07-09 15:30:00,47.62,47.62,47.59,47.6,830888.0,45.0594,45.0594,45.031,45.0405,830888.0
2018-07-09 15:35:00,47.6,47.63,47.59,47.63,456268.0,45.0405,45.0688,45.031,45.0688,456268.0
2018-07-09 15:40:00,47.63,47.65,47.63,47.65,885144.0,45.0688,45.0878,45.0688,45.0878,885144.0
2018-07-09 15:45:00,47.65,47.66,47.63,47.66,888328.0,45.0878,45.0972,45.0688,45.0972,888328.0
2018-07-09 15:50:00,47.65,47.65,47.59,47.63,1638832.0,45.0878,45.0878,45.031,45.0688,1638832.0
2018-07-09 15:55:00,47.62,47.67,47.62,47.65,2960792.0,45.0594,45.1067,45.0594,45.0878,2960792.0
2018-07-10 09:30:00,47.65,47.78,47.64,47.66,2939724.0,45.0878,45.2108,45.0783,45.0972,2939724.0
2018-07-10 09:35:00,47.66,47.72,47.6,47.63,1251968.0,45.0972,45.154,45.0405,45.0688,1251968.0
2018-07-10 09:40:00,47.63,47.65,47.56,47.65,1422532.0,45.0688,45.0878,45.0026,45.0878,1422532.0
2018-07-10 09:45:00,47.66,47.67,47.57,47.59,1093588.0,45.0972,45.1067,45.0121,45.031,1093588.0
2018-07-10 09:50:00,47.6,47.63,47.57,47.59,835896.0,45.0405,45.0688,45.0121,45.031,835896.0
2018-07-10 09:55:00,47.59,47.67,47.58,47.65,1260164.0,45.031,45.1067,45.0215,45.0878,1260164.0
2018-07-10 10:00:00,47.65,47.68,47.62,47.62,1098540.0,45.0878,45.1162,45.0594,45.0594,1098540.0
2018-07-10 10:05:00,47.62,47.64,47.58,47.59,750144.0,45.0594,45.0783,45.0215,45.031,750144.0
2018-07-10 10:10:00,47.59,47.63,47.57,47.58,622500.0,45.031,45.0688,45.0121,45.0215,622500.0
2018-07-10 10:15:00,47.58,47.68,47.58,47.68,1038524.0,45.0215,45.1162,45.0215,45.1162,1038524.0
2018-07-10 10:20:00,47.68,47.73,47.66,47.67,1097780.0,45.1162,45.1635,45.0972,45.1067,1097780.0
2018-07-10 10:25:00,47.67,47.73,47.67,47.73,625824.0,45.1067,45.1635,45.1067,45.1635,625824.0
2018-07-10 10:30:00,47.73,47.76,47.71,47.75,881200.0,45.1635,45.1919,45.1445,45.1824,881200.0
2018-07-10 10:35:00,47.75,47.79,47.74,47.79,1139160.0,45.1824,45.2202,45.1729,45.2202,1139160.0
2018-07-10 10:40:00,47.79,47.8,47.76,47.76,540248.0,45.2202,45.2297,45.1919,45.1919,540248.0
2018-07-10 10:45:00,47.77,47.79,47.71,47.73,516640.0,45.2013,45.2202,45.1445,45.1635,516640.0
2018-07-10 10:50:00,47.73,47.77,47.71,47.77,573840.0,45.1635,45.2013,45.1445,45.2013,573840.0
2018-07-10 10:55:00,47.77,47.77,47.72,47.74,687624.0,45.2013,45.2013,45.154,45.1729,687624.0
2018-07-10 11:00:00,47.75,47.77,47.75,47.77,445928.0,45.1824,45.2013,45.1824,45.2013,445928.0
2018-07-10 11:05:00,47.77,47.79,47.75,47.77,526968.0,45.2013,45.2202,45.1824,45.2013,526968.0
2018-07-10 11:10:00,47.77,47.77,47.69,47.72,528036.0,45.2013,45.2013,45.1256,45.154,528036.0
2018-07-10 11:15:00,47.73,47.76,47.72,47.75,537996.0,45.1635,45.1919,45.154,45.1824,537996.0
2018-07-10 11:20:00,47.75,47.79,47.71,47.72,1215124.0,45.1824,45.2202,45.1445,45.154,1215124.0
2018-07-10 11:25:00,47.71,47.77,47.7,47.76,569120.0,45.1445,45.2013,45.1351,45.1919,569120.0
2018-07-10 11:30:00,47.76,47.76,47.7,47.71,477776.0,45.1919,45.1919,45.1351,45.1445,477776.0
2018-07-10 11:35:00,47.71,47.74,47.71,47.74,623568.0,45.1445,45.1729,45.1445,45.1729,623568.0
2018-07-10 11:40:00,47.74,47.77,47.74,47.76,380644.0,45.1729,45.2013,45.1729,45.1919,380644.0
2018-07-10 11:45:00,47.76,47.77,47.76,47.76,413676.0,45.1919,45.2013,45.1919,45.1919,413676.0
2018-07-10 11:50:00,47.76,47.79,47.76,47.79,332488.0,45.1919,45.2202,45.1919,45.2202,332488.0
2018-07-10 11:55:00,47.79,47.8,47.77,47.8,375820.0,45.2202,45.2297,45.2013,45.2297,375820.0
2018-07-10 12:00:00,47.8,47.82,47.78,47.81,553900.0,45.2297,45.2486,45.2108,45.2392,553900.0
2018-07-10 12:05:00,47.81,47.82,47.78,47.78,401632.0,45.2392,45.2486,45.2108,45.2108,401632.0
2018-07-10 12:10:00,47.78,47.79,47.76,47.77,572748.0,45.2108,45.2202,45.1919,45.2013,572748.0
2018-07-10 12:15:00,47.77,47.78,47.76,47.77,395632.0,45.2013,45.2108,45.1919,45.2013,395632.0
2018-07-10 12:20:00,47.76,47.77,47.74,47.76,303476.0,45.1919,45.2013,45.1729,45.1919,303476.0
2018-07-10 12:25:00,47.75,47.78,47.75,47.77,359876.0,45.1824,45.2108,45.1824,45.2013,359876.0
2018-07-10 12:30:00,47.77,47.77,47.75,47.77,233052.0,45.2013,45.2013,45.1824,45.2013,233052.0
2018-07-10 12:35:00,47.77,47.77,47.74,47.77,232280.0,45.2013,45.2013,45.1729,45.2013,232280.0
2018-07-10 12:40:00,47.77,47.77,47.74,47.74,291588.0,45.2013,45.2013,45.1729,45.1729,291588.0
2018-07-10 12:45:00,47.74,47.76,47.74,47.74,272164.0,45.1729,45.1919,45.1729,45.1729,272164.0
2018-07-10 12:50:00,47.74,47.75,47.71,47.74,570224.0,45.1729,45.1824,45.1445,45.1729,570224.0
2018-07-10 12:55:00,47.74,47.74,47.71,47.72,480080.0,45.1729,45.1729,45.1445,45.154,480080.0
2018-07-10 13:00:00,47.72,47.73,47.71,47.72,270928.0,45.154,45.1635,45.1445,45.154,270928.0
2018-07-10 13:05:00,47.73,47.73,47.66,47.66,491108.0,45.1635,45.1635,45.0972,45.0972,491108.0
2018-07-10 13:10:00,47.66,47.69,47.63,47.69,545012.0,45.0972,45.1256,45.0688,45.1256,545012.0
2018-07-10 13:15:00,47.68,47.7,47.65,47.69,347764.0,45.1162,45.1351,45.0878,45.1256,347764.0
2018-07-10 13:20:00,47.69,47.69,47.66,47.66,295264.0,45.1256,45.1256,45.0972,45.0972,295264.0
2018-07-10 13:25:00,47.66,47.69,47.66,47.66,233340.0,45.0972,45.1256,45.0972,45.0972,233340.0
2018-07-10 13:30:00,47.66,47.67,47.62,47.63,482800.0,45.0972,45.1067,45.0594,45.0688,482800.0
2018-07-10 13:35:00,47.63,47.65,47.6,47.62,481952.0,45.0688,45.0878,45.0405,45.0594,481952.0
2018-07-10 13:40:00,47.62,47.64,47.61,47.64,425112.0,45.0594,45.0783,45.0499,45.0783,425112.0
2018-07-10 13:45:00,47.64,47.65,47.57,47.59,640908.0,45.0783,45.0878,45.0121,45.031,640908.0
2018-07-10 13:50:00,47.59,47.62,47.58,47.61,450320.0,45.031,45.0594,45.0215,45.0499,450320.0
2018-07-10 13:55:00,47.61,47.63,47.6,47.63,309980.0,45.0499,45.0688,45.0405,45.0688,309980.0
2018-07-10 14:00:00,47.63,47.64,47.62,47.63,389696.0,45.0688,45.0783,45.0594,45.0688,389696.0
2018-07-10 14:05:00,47.63,47.64,47.61,47.63,231560.0,45.0688,45.0783,45.0499,45.0688,231560.0
2018-07-10 14:10:00,47.63,47.64,47.61,47.63,622732.0,45.0688,45.0783,45.0499,45.0688,622732.0
2018-07-10 14:15:00,47.63,47.64,47.57,47.6,357508.0,45.0688,45.0783,45.0121,45.0405,357508.0
2018-07-10 14:20:00,47.6,47.62,47.59,47.6,238704.0,45.0405,45.0594,45.031,45.0405,238704.0
2018-07-10 14:25:00,47.6,47.63,47.6,47.61,323824.0,45.0405,45.0688,45.0405,45.0499,323824.0
2018-07-10 14:30:00,47.61,47.62,47.59,47.6,237804.0,45.0499,45.0594,45.031,45.0405,237804.0
2018-07-10 14:35:00,47.6,47.61,47.58,47.59,310520.0,45.0405,45.0499,45.0215,45.031,310520.0
2018-07-10 14:40:00,47.59,47.61,47.57,47.57,316300.0,45.031,45.0499,45.0121,45.0121,316300.0
2018-07-10 14:45:00,47.58,47.62,47.56,47.62,363128.0,45.0215,45.0594,45.0026,45.0594,363128.0
2018-07-10 14:50:00,47.62,47.63,47.61,47.61,270912.0,45.0594,45.0688,45.0499,45.0499,270912.0
2018-07-10 14:55:00,47.61,47.67,47.6,47.65,447708.0,45.0499,45.1067,45.0405,45.0878,447708.0
2018-07-10 15:00:00,47.65,47.66,47.63,47.66,226632.0,45.0878,45.0972,45.0688,45.0972,226632.0
2018-07-10 15:05:00,47.66,47.67,47.64,47.67,246356.0,45.0972,45.1067,45.0783,45.1067,246356.0
2018-07-10 15:10:00,47.67,47.69,47.66,47.68,441928.0,45.1067,45.1256,45.0972,45.1162,441928.0
2018-07-10 15:15:00,47.68,47.7,47.68,47.69,473728.0,45.1162,45.1351,45.1162,45.1256,473728.0
2018-07-10 15:20:00,47.69,47.7,47.68,47.69,335684.0,45.1256,45.1351,45.1162,45.1256,335684.0
2018-07-10 15:25:00,47.69,47.7,47.65,47.66,580516.0,45.1256,45.1351,45.0878,45.0972,580516.0
2018-07-10 15:30:00,47.67,47.69,47.66,47.69,362660.0,45.1067,45.1256,45.0972,45.1256,362660.0
2018-07-10 15:35:00,47.69,47.7,47.67,47.68,446164.0,45.1256,45.1351,45.1067,45.1162,446164.0
2018-07-10 15:40:00,47.68,47.68,47.64,47.64,665288.0,45.1162,45.1162,45.0783,45.0783,665288.0
2018-07-10 15:45:00,47.64,47.64,47.57,47.58,1073252.0,45.0783,45.0783,45.0121,45.0215,1073252.0
2018-07-10 15:50:00,47.58,47.66,47.58,47.61,1262528.0,45.0215,45.0972,45.0215,45.0499,1262528.0
2018-07-10 15:55:00,47.61,47.63,47.55,47.59,2253416.0,45.0499,45.0688,44.9931,45.031,2253416.0
2018-07-11 09:30:00,47.13,47.45,47.08,47.42,3419776.0,44.5957,44.8985,44.5484,44.8701,3419776.0
2018-07-11 09:35:00,47.43,47.44,47.32,47.32,1063996.0,44.8796,44.8891,44.7755,44.7755,1063996.0
2018-07-11 09:40:00,47.33,47.39,47.28,47.28,1123488.0,44.785,44.8417,44.7377,44.7377,1123488.0
2018-07-11 09:45:00,47.28,47.35,47.22,47.32,1738164.0,44.7377,44.8039,44.6809,44.7755,1738164.0
2018-07-11 09:50:00,47.32,47.33,47.24,47.25,1017904.0,44.7755,44.785,44.6998,44.7093,1017904.0
2018-07-11 09:55:00,47.25,47.28,47.22,47.24,811584.0,44.7093,44.7377,44.6809,44.6998,811584.0
2018-07-11 10:00:00,47.24,47.35,47.23,47.29,1011388.0,44.6998,44.8039,44.6903,44.7471,1011388.0
2018-07-11 10:05:00,47.29,47.29,47.29,47.29,0.0,44.7471,44.7471,44.7471,44.7471,0.0
2018-07-11 10:10:00,47.19,47.19,47.18,47.18,18504.0,44.6525,44.6525,44.643,44.643,18504.0
2018-07-11 10:15:00,47.18,47.28,47.18,47.27,997176.0,44.643,44.7377,44.643,44.7282,997176.0
2018-07-11 10:20:00,47.27,47.29,47.24,47.27,936156.0,44.7282,44.7471,44.6998,44.7282,936156.0
2018-07-11 10:25:00,47.27,47.27,47.23,47.24,770716.0,44.7282,44.7282,44.6903,44.6998,770716.0
2018-07-11 10:30:00,47.25,47.26,47.2,47.22,618008.0,44.7093,44.7187,44.662,44.6809,618008.0
2018-07-11 10:35:00,47.22,47.26,47.22,47.24,447416.0,44.6809,44.7187,44.6809,44.6998,447416.0
2018-07-11 10:40:00,47.24,47.26,47.22,47.24,687616.0,44.6998,44.7187,44.6809,44.6998,687616.0
2018-07-11 10:45:00,47.24,47.24,47.17,47.18,811704.0,44.6998,44.6998,44.6336,44.643,811704.0
2018-07-11 10:50:00,47.17,47.21,47.16,47.21,476812.0,44.6336,44.6714,44.6241,44.6714,476812.0
2018-07-11 10:55:00,47.21,47.24,47.18,47.24,475168.0,44.6714,44.6998,44.643,44.6998,475168.0
2018-07-11 11:00:00,47.24,47.27,47.21,47.21,904524.0,44.6998,44.7282,44.6714,44.6714,904524.0
2018-07-11 11:05:00,47.21,47.22,47.18,47.19,482764.0,44.6714,44.6809,44.643,44.6525,482764.0
2018-07-11 11:10:00,47.18,47.19,47.12,47.15,1035476.0,44.643,44.6525,44.5863,44.6147,1035476.0
2018-07-11 11:15:00,47.15,47.18,47.12,47.14,646064.0,44.6147,44.643,44.5863,44.6052,646064.0
2018-07-11 11:20:00,47.14,47.15,47.07,47.15,857816.0,44.6052,44.6147,44.539,44.6147,857816.0
2018-07-11 11:25:00,47.14,47.14,47.1,47.1,501248.0,44.6052,44.6052,44.5673,44.5673,501248.0
2018-07-11 11:30:00,47.1,47.1,47.05,47.07,961768.0,44.5673,44.5673,44.52,44.539,961768.0
2018-07-11 11:35:00,47.07,47.09,47.05,47.07,668708.0,44.539,44.5579,44.52,44.539,668708.0
2018-07-11 11:40:00,47.07,47.08,46.99,47.02,923480.0,44.539,44.5484,44.4633,44.4916,923480.0
2018-07-11 11:45:00,47.02,47.05,46.98,47.03,631596.0,44.4916,44.52,44.4538,44.5011,631596.0
2018-07-11 11:50:00,47.04,47.06,47.02,47.03,494596.0,44.5106,44.5295,44.4916,44.5011,494596.0
2018-07-11 11:55:00,47.03,47.07,46.99,46.99,494040.0,44.5011,44.539,44.4633,44.4633,494040.0
2018-07-11 12:00:00,46.99,47.02,46.96,46.96,709988.0,44.4633,44.4916,44.4349,44.4349,709988.0
2018-07-11 12:05:00,46.96,46.99,46.95,46.96,579760.0,44.4349,44.4633,44.4254,44.4349,579760.0
2018-07-11 12:10:00,46.96,47.04,46.95,47.02,829248.0,44.4349,44.5106,44.4254,44.4916,829248.0
2018-07-11 12:15:00,47.02,47.05,46.98,47.02,515500.0,44.4916,44.52,44.4538,44.4916,515500.0
2018-07-11 12:20:00,47.02,47.03,46.97,46.98,346344.0,44.4916,44.5011,44.4443,44.4538,346344.0
2018-07-11 12:25:00,46.98,47.02,46.96,47.01,451556.0,44.4538,44.4916,44.4349,44.4822,451556.0
2018-07-11 12:30:00,47.01,47.07,47.0,47.06,467416.0,44.4822,44.539,44.4727,44.5295,467416.0
2018-07-11 12:35:00,47.06,47.07,47.04,47.05,389244.0,44.5295,44.539,44.5106,44.52,389244.0
2018-07-11 12:40:00,47.05,47.09,47.05,47.06,306828.0,44.52,44.5579,44.52,44.5295,306828.0
2018-07-11 12:45:00,47.06,47.11,47.03,47.07,435608.0,44.5295,44.5768,44.5011,44.539,435608.0
2018-07-11 12:50:00,47.08,47.08,47.04,47.05,279372.0,44.5484,44.5484,44.5106,44.52,279372.0
2018-07-11 12:55:00,47.05,47.05,46.98,47.0,402460.0,44.52,44.52,44.4538,44.4727,402460.0
2018-07-11 13:00:00,47.0,47.03,46.99,47.0,479864.0,44.4727,44.5011,44.4633,44.4727,479864.0
2018-07-11 13:05:00,47.01,47.02,46.98,46.99,339968.0,44.4822,44.4916,44.4538,44.4633,339968.0
2018-07-11 13:10:00,46.99,47.01,46.96,47.01,667676.0,44.4633,44.4822,44.4349,44.4822,667676.0
2018-07-11 13:15:00,47.01,47.04,46.99,47.03,351388.0,44.4822,44.5106,44.4633,44.5011,351388.0
2018-07-11 13:20:00,47.03,47.12,47.02,47.11,468288.0,44.5011,44.5863,44.4916,44.5768,468288.0
2018-07-11 13:25:00,47.11,47.13,47.1,47.11,347640.0,44.5768,44.5957,44.5673,44.5768,347640.0
2018-07-11 13:30:00,47.11,47.14,47.1,47.1,424176.0,44.5768,44.6052,44.5673,44.5673,424176.0
2018-07-11 13:35:00,47.11,47.11,47.07,47.08,344356.0,44.5768,44.5768,44.539,44.5484,344356.0
2018-07-11 13:40:00,47.08,47.1,47.06,47.09,270008.0,44.5484,44.5673,44.5295,44.5579,270008.0
2018-07-11 13:45:00,47.09,47.09,47.05,47.06,234964.0,44.5579,44.5579,44.52,44.5295,234964.0
2018-07-11 13:50:00,47.06,47.06,47.03,47.04,316672.0,44.5295,44.5295,44.5011,44.5106,316672.0
2018-07-11 13:55:00,47.04,47.06,47.02,47.04,246908.0,44.5106,44.5295,44.4916,44.5106,246908.0
2018-07-11 14:00:00,47.03,47.08,47.03,47.05,299512.0,44.5011,44.5484,44.5011,44.52,299512.0
2018-07-11 14:05:00,47.05,47.08,47.02,47.04,305448.0,44.52,44.5484,44.4916,44.5106,305448.0
2018-07-11 14:10:00,47.03,47.03,46.96,46.97,747880.0,44.5011,44.5011,44.4349,44.4443,747880.0
2018-07-11 14:15:00,46.97,47.01,46.97,47.0,372072.0,44.4443,44.4822,44.4443,44.4727,372072.0
2018-07-11 14:20:00,47.0,47.06,46.99,47.04,406056.0,44.4727,44.5295,44.4633,44.5106,406056.0
2018-07-11 14:25:00,47.05,47.09,47.04,47.07,339100.0,44.52,44.5579,44.5106,44.539,339100.0
2018-07-11 14:30:00,47.08,47.09,47.06,47.06,367912.0,44.5484,44.5579,44.5295,44.5295,367912.0
2018-07-11 14:35:00,47.06,47.08,47.05,47.06,301204.0,44.5295,44.5484,44.52,44.5295,301204.0
2018-07-11 14:40:00,47.06,47.09,47.04,47.08,330700.0,44.5295,44.5579,44.5106,44.5484,330700.0
2018-07-11 14:45:00,47.08,47.09,47.06,47.07,267464.0,44.5484,44.5579,44.5295,44.539,267464.0
2018-07-11 14:50:00,47.07,47.09,47.05,47.07,365176.0,44.539,44.5579,44.52,44.539,365176.0
2018-07-11 14:55:00,47.07,47.08,47.02,47.05,274872.0,44.539,44.5484,44.4916,44.52,274872.0
2018-07-11 15:00:00,47.05,47.06,47.02,47.04,401804.0,44.52,44.5295,44.4916,44.5106,401804.0
2018-07-11 15:05:00,47.04,47.1,47.04,47.08,457812.0,44.5106,44.5673,44.5106,44.5484,457812.0
2018-07-11 15:10:00,47.08,47.1,47.03,47.04,590400.0,44.5484,44.5673,44.5011,44.5106,590400.0
2018-07-11 15:15:00,47.04,47.05,46.99,47.04,758780.0,44.5106,44.52,44.4633,44.5106,758780.0
2018-07-11 15:20:00,47.04,47.04,46.96,47.0,1051552.0,44.5106,44.5106,44.4349,44.4727,1051552.0
2018-07-11 15:25:00,47.0,47.01,46.97,46.98,360964.0,44.4727,44.4822,44.4443,44.4538,360964.0
2018-07-11 15:30:00,46.98,47.02,46.96,46.98,928036.0,44.4538,44.4916,44.4349,44.4538,928036.0
2018-07-11 15:35:00,46.98,47.02,46.97,47.0,772564.0,44.4538,44.4916,44.4443,44.4727,772564.0
2018-07-11 15:40:00,47.0,47.0,46.95,46.96,968928.0,44.4727,44.4727,44.4254,44.4349,968928.0
2018-07-11 15:45:00,46.96,47.02,46.96,47.0,1335672.0,44.4349,44.4916,44.4349,44.4727,1335672.0
2018-07-11 15:50:00,47.0,47.0,46.9,46.96,2061820.0,44.4727,44.4727,44.3781,44.4349,2061820.0
2018-07-11 15:55:00,46.95,46.98,46.95,46.98,3501316.0,44.4254,44.4538,44.4254,44.4538,3501316.0
2018-07-12 09:30:00,47.38,47.57,47.33,47.56,3808212.0,44.8323,45.0121,44.785,45.0026,3808212.0
2018-07-12 09:35:00,47.56,47.59,47.48,47.49,1844372.0,45.0026,45.031,44.9269,44.9364,1844372.0
2018-07-12 09:40:00,47.49,47.5,47.44,47.45,1126988.0,44.9364,44.9458,44.8891,44.8985,1126988.0
2018-07-12 09:45:00,47.45,47.48,47.38,47.48,807444.0,44.8985,44.9269,44.8323,44.9269,807444.0
2018-07-12 09:50:00,47.49,47.56,47.49,47.53,1245468.0,44.9364,45.0026,44.9364,44.9742,1245468.0
2018-07-12 09:55:00,47.53,47.55,47.48,47.51,876356.0,44.9742,44.9931,44.9269,44.9553,876356.0
2018-07-12 10:00:00,47.5,47.55,47.5,47.54,816412.0,44.9458,44.9931,44.9458,44.9837,816412.0
2018-07-12 10:05:00,47.54,47.63,47.52,47.62,1206672.0,44.9837,45.0688,44.9648,45.0594,1206672.0
2018-07-12 10:10:00,47.62,47.63,47.58,47.59,834024.0,45.0594,45.0688,45.0215,45.031,834024.0
2018-07-12 10:15:00,47.59,47.64,47.58,47.6,671888.0,45.031,45.0783,45.0215,45.0405,671888.0
2018-07-12 10:20:00,47.61,47.62,47.55,47.57,570936.0,45.0499,45.0594,44.9931,45.0121,570936.0
2018-07-12 10:25:00,47.56,47.6,47.54,47.6,720740.0,45.0026,45.0405,44.9837,45.0405,720740.0
2018-07-12 10:30:00,47.6,47.66,47.6,47.66,1250240.0,45.0405,45.0972,45.0405,45.0972,1250240.0
2018-07-12 10:35:00,47.66,47.67,47.59,47.6,717796.0,45.0972,45.1067,45.031,45.0405,717796.0
2018-07-12 10:40:00,47.6,47.63,47.57,47.57,445132.0,45.0405,45.0688,45.0121,45.0121,445132.0
2018-07-12 10:45:00,47.57,47.59,47.52,47.53,550700.0,45.0121,45.031,44.9648,44.9742,550700.0
2018-07-12 10:50:00,47.53,47.58,47.51,47.55,500780.0,44.9742,45.0215,44.9553,44.9931,500780.0
2018-07-12 10:55:00,47.55,47.55,47.49,47.51,543912.0,44.9931,44.9931,44.9364,44.9553,543912.0
2018-07-12 11:00:00,47.51,47.57,47.5,47.56,627808.0,44.9553,45.0121,44.9458,45.0026,627808.0
2018-07-12 11:05:00,47.56,47.57,47.54,47.54,409656.0,45.0026,45.0121,44.9837,44.9837,409656.0
2018-07-12 11:10:00,47.55,47.61,47.51,47.6,456176.0,44.9931,45.0499,44.9553,45.0405,456176.0
2018-07-12 11:15:00,47.6,47.61,47.58,47.61,728912.0,45.0405,45.0499,45.0215,45.0499,728912.0
2018-07-12 11:20:00,47.61,47.61,47.58,47.6,496620.0,45.0499,45.0499,45.0215,45.0405,496620.0
2018-07-12 11:25:00,47.6,47.65,47.59,47.62,685872.0,45.0405,45.0878,45.031,45.0594,685872.0
2018-07-12 11:30:00,47.63,47.66,47.62,47.62,454132.0,45.0688,45.0972,45.0594,45.0594,454132.0
2018-07-12 11:35:00,47.62,47.65,47.6,47.65,615036.0,45.0594,45.0878,45.0405,45.0878,615036.0
2018-07-12 11:40:00,47.65,47.68,47.62,47.67,822716.0,45.0878,45.1162,45.0594,45.1067,822716.0
2018-07-12 11:45:00,47.67,47.7,47.66,47.7,616324.0,45.1067,45.1351,45.0972,45.1351,616324.0
2018-07-12 11:50:00,47.69,47.72,47.67,47.71,788688.0,45.1256,45.154,45.1067,45.1445,788688.0
2018-07-12 11:55:00,47.71,47.75,47.7,47.74,1159280.0,45.1445,45.1824,45.1351,45.1729,1159280.0
2018-07-12 12:00:00,47.74,47.75,47.73,47.73,603536.0,45.1729,45.1824,45.1635,45.1635,603536.0
2018-07-12 12:05:00,47.73,47.74,47.71,47.74,335068.0,45.1635,45.1729,45.1445,45.1729,335068.0
2018-07-12 12:10:00,47.74,47.79,47.73,47.78,943844.0,45.1729,45.2202,45.1635,45.2108,943844.0
2018-07-12 12:15:00,47.78,47.83,47.77,47.81,679448.0,45.2108,45.2581,45.2013,45.2392,679448.0
2018-07-12 12:20:00,47.81,47.81,47.75,47.76,481104.0,45.2392,45.2392,45.1824,45.1919,481104.0
2018-07-12 12:25:00,47.76,47.77,47.74,47.76,382244.0,45.1919,45.2013,45.1729,45.1919,382244.0
2018-07-12 12:30:00,47.76,47.78,47.74,47.75,382404.0,45.1919,45.2108,45.1729,45.1824,382404.0
2018-07-12 12:35:00,47.76,47.77,47.74,47.74,332372.0,45.1919,45.2013,45.1729,45.1729,332372.0
2018-07-12 12:40:00,47.74,47.75,47.67,47.73,1143300.0,45.1729,45.1824,45.1067,45.1635,1143300.0
2018-07-12 12:45:00,47.73,47.75,47.72,47.75,335880.0,45.1635,45.1824,45.154,45.1824,335880.0
2018-07-12 12:50:00,47.75,47.81,47.75,47.8,787044.0,45.1824,45.2392,45.1824,45.2297,787044.0
2018-07-12 12:55:00,47.81,47.81,47.79,47.8,620304.0,45.2392,45.2392,45.2202,45.2297,620304.0
2018-07-12 13:00:00,47.8,47.84,47.79,47.84,1046828.0,45.2297,45.2675,45.2202,45.2675,1046828.0
2018-07-12 13:05:00,47.84,47.85,47.82,47.83,536756.0,45.2675,45.277,45.2486,45.2581,536756.0
2018-07-12 13:10:00,47.83,47.83,47.79,47.79,531544.0,45.2581,45.2581,45.2202,45.2202,531544.0
2018-07-12 13:15:00,47.79,47.82,47.77,47.79,345124.0,45.2202,45.2486,45.2013,45.2202,345124.0
2018-07-12 13:20:00,47.79,47.79,47.76,47.77,382284.0,45.2202,45.2202,45.1919,45.2013,382284.0
2018-07-12 13:25:00,47.77,47.79,47.74,47.78,390924.0,45.2013,45.2202,45.1729,45.2108,390924.0
2018-07-12 13:30:00,47.79,47.79,47.7,47.73,513268.0,45.2202,45.2202,45.1351,45.1635,513268.0
2018-07-12 13:35:00,47.72,47.76,47.71,47.76,248632.0,45.154,45.1919,45.1445,45.1919,248632.0
2018-07-12 13:40:00,47.76,47.77,47.75,47.76,375852.0,45.1919,45.2013,45.1824,45.1919,375852.0
2018-07-12 13:45:00,47.75,47.75,47.72,47.73,307644.0,45.1824,45.1824,45.154,45.1635,307644.0
2018-07-12 13:50:00,47.73,47.74,47.69,47.7,318860.0,45.1635,45.1729,45.1256,45.1351,318860.0
2018-07-12 13:55:00,47.7,47.72,47.68,47.69,268604.0,45.1351,45.154,45.1162,45.1256,268604.0
2018-07-12 14:00:00,47.69,47.73,47.68,47.7,273976.0,45.1256,45.1635,45.1162,45.1351,273976.0
2018-07-12 14:05:00,47.7,47.7,47.65,47.67,327128.0,45.1351,45.1351,45.0878,45.1067,327128.0
2018-07-12 14:10:00,47.66,47.7,47.66,47.7,268596.0,45.0972,45.1351,45.0972,45.1351,268596.0
2018-07-12 14:15:00,47.7,47.74,47.7,47.74,320588.0,45.1351,45.1729,45.1351,45.1729,320588.0
2018-07-12 14:20:00,47.73,47.75,47.73,47.74,253936.0,45.1635,45.1824,45.1635,45.1729,253936.0
2018-07-12 14:25:00,47.74,47.76,47.74,47.74,272692.0,45.1729,45.1919,45.1729,45.1729,272692.0
2018-07-12 14:30:00,47.74,47.74,47.7,47.73,283836.0,45.1729,45.1729,45.1351,45.1635,283836.0
2018-07-12 14:35:00,47.73,47.73,47.69,47.71,333468.0,45.1635,45.1635,45.1256,45.1445,333468.0
2018-07-12 14:40:00,47.71,47.72,47.69,47.71,321524.0,45.1445,45.154,45.1256,45.1445,321524.0
2018-07-12 14:45:00,47.71,47.72,47.7,47.71,190488.0,45.1445,45.154,45.1351,45.1445,190488.0
2018-07-12 14:50:00,47.71,47.77,47.71,47.74,593484.0,45.1445,45.2013,45.1445,45.1729,593484.0
2018-07-12 14:55:00,47.74,47.77,47.74,47.77,455816.0,45.1729,45.2013,45.1729,45.2013,455816.0
2018-07-12 15:00:00,47.77,47.79,47.76,47.78,520696.0,45.2013,45.2202,45.1919,45.2108,520696.0
2018-07-12 15:05:00,47.78,47.79,47.76,47.76,390040.0,45.2108,45.2202,45.1919,45.1919,390040.0
2018-07-12 15:10:00,47.76,47.77,47.69,47.73,843084.0,45.1919,45.2013,45.1256,45.1635,843084.0
2018-07-12 15:15:00,47.74,47.76,47.73,47.74,631764.0,45.1729,45.1919,45.1635,45.1729,631764.0
2018-07-12 15:20:00,47.74,47.75,47.68,47.69,547408.0,45.1729,45.1824,45.1162,45.1256,547408.0
2018-07-12 15:25:00,47.69,47.74,47.68,47.73,396040.0,45.1256,45.1729,45.1162,45.1635,396040.0
2018-07-12 15:30:00,47.73,47.74,47.72,47.73,596244.0,45.1635,45.1729,45.154,45.1635,596244.0
2018-07-12 15:35:00,47.73,47.74,47.7,47.72,494084.0,45.1635,45.1729,45.1351,45.154,494084.0
2018-07-12 15:40:00,47.72,47.75,47.71,47.72,761904.0,45.154,45.1824,45.1445,45.154,761904.0
2018-07-12 15:45:00,47.72,47.74,47.67,47.74,1213312.0,45.154,45.1729,45.1067,45.1729,1213312.0
2018-07-12 15:50:00,47.73,47.73,47.65,47.72,1409784.0,45.1635,45.1635,45.0878,45.154,1409784.0
2018-07-12 15:55:00,47.72,47.79,47.71,47.76,3285516.0,45.154,45.2202,45.1445,45.1919,3285516.0
2018-07-13 09:30:00,47.76,47.88,47.73,47.78,2052416.0,45.1919,45.3054,45.1635,45.2108,2052416.0
2018-07-13 09:35:00,47.79,47.85,47.76,47.82,1203740.0,45.2202,45.277,45.1919,45.2486,1203740.0
2018-07-13 09:40:00,47.82,47.96,47.82,47.89,1535852.0,45.2486,45.3811,45.2486,45.3149,1535852.0
2018-07-13 09:45:00,47.89,47.96,47.86,47.94,1110124.0,45.3149,45.3811,45.2865,45.3622,1110124.0
2018-07-13 09:50:00,47.94,47.95,47.82,47.84,787396.0,45.3622,45.3716,45.2486,45.2675,787396.0
2018-07-13 09:55:00,47.85,47.89,47.79,47.8,1031404.0,45.277,45.3149,45.2202,45.2297,1031404.0
2018-07-13 10:00:00,47.8,47.86,47.78,47.85,611424.0,45.2297,45.2865,45.2108,45.277,611424.0
2018-07-13 10:05:00,47.85,47.92,47.81,47.91,872068.0,45.277,45.3432,45.2392,45.3338,872068.0
2018-07-13 10:10:00,47.91,47.95,47.9,47.91,666704.0,45.3338,45.3716,45.3243,45.3338,666704.0
2018-07-13 10:15:00,47.91,47.93,47.85,47.88,638624.0,45.3338,45.3527,45.277,45.3054,638624.0
2018-07-13 10:20:00,47.88,47.9,47.83,47.89,504120.0,45.3054,45.3243,45.2581,45.3149,504120.0
2018-07-13 10:25:00,47.89,47.91,47.87,47.88,407396.0,45.3149,45.3338,45.2959,45.3054,407396.0
2018-07-13 10:30:00,47.89,47.93,47.87,47.9,580252.0,45.3149,45.3527,45.2959,45.3243,580252.0
2018-07-13 10:35:00,47.9,47.92,47.88,47.92,377320.0,45.3243,45.3432,45.3054,45.3432,377320.0
2018-07-13 10:40:00,47.92,47.94,47.88,47.9,379428.0,45.3432,45.3622,45.3054,45.3243,379428.0
2018-07-13 10:45:00,47.9,47.91,47.85,47.85,378112.0,45.3243,45.3338,45.277,45.277,378112.0
2018-07-13 10:50:00,47.85,47.91,47.85,47.88,506956.0,45.277,45.3338,45.277,45.3054,506956.0
2018-07-13 10:55:00,47.87,47.87,47.83,47.85,793648.0,45.2959,45.2959,45.2581,45.277,793648.0
2018-07-13 11:00:00,47.85,47.9,47.85,47.89,389308.0,45.277,45.3243,45.277,45.3149,389308.0
2018-07-13 11:05:00,47.89,47.89,47.87,47.87,329600.0,45.3149,45.3149,45.2959,45.2959,329600.0
2018-07-13 11:10:00,47.87,47.9,47.86,47.87,286956.0,45.2959,45.3243,45.2865,45.2959,286956.0
2018-07-13 11:15:00,47.87,47.89,47.85,47.87,219680.0,45.2959,45.3149,45.277,45.2959,219680.0
2018-07-13 11:20:00,47.87,47.88,47.85,47.87,267452.0,45.2959,45.3054,45.277,45.2959,267452.0
2018-07-13 11:25:00,47.87,47.88,47.85,47.87,314856.0,45.2959,45.3054,45.277,45.2959,314856.0
2018-07-13 11:30:00,47.87,47.89,47.86,47.87,241008.0,45.2959,45.3149,45.2865,45.2959,241008.0
2018-07-13 11:35:00,47.87,47.9,47.87,47.9,372256.0,45.2959,45.3243,45.2959,45.3243,372256.0
2018-07-13 11:40:00,47.9,47.93,47.84,47.92,863920.0,45.3243,45.3527,45.2675,45.3432,863920.0
2018-07-13 11:45:00,47.92,47.93,47.87,47.92,617348.0,45.3432,45.3527,45.2959,45.3432,617348.0
2018-07-13 11:50:00,47.92,47.94,47.9,47.94,405860.0,45.3432,45.3622,45.3243,45.3622,405860.0
2018-07-13 11:55:00,47.94,47.95,47.91,47.93,548196.0,45.3622,45.3716,45.3338,45.3527,548196.0
2018-07-13 12:00:00,47.93,47.94,47.9,47.92,375056.0,45.3527,45.3622,45.3243,45.3432,375056.0
2018-07-13 12:05:00,47.92,47.94,47.91,47.93,186564.0,45.3432,45.3622,45.3338,45.3527,186564.0
2018-07-13 12:10:00,47.93,47.94,47.93,47.94,343052.0,45.3527,45.3622,45.3527,45.3622,343052.0
2018-07-13 12:15:00,47.94,47.94,47.92,47.93,322820.0,45.3622,45.3622,45.3432,45.3527,322820.0
2018-07-13 12:20:00,47.93,47.93,47.9,47.9,296652.0,45.3527,45.3527,45.3243,45.3243,296652.0
2018-07-13 12:25:00,47.9,47.92,47.9,47.92,237544.0,45.3243,45.3432,45.3243,45.3432,237544.0
2018-07-13 12:30:00,47.92,47.92,47.89,47.9,252920.0,45.3432,45.3432,45.3149,45.3243,252920.0
2018-07-13 12:35:00,47.9,47.9,47.87,47.87,300072.0,45.3243,45.3243,45.2959,45.2959,300072.0
2018-07-13 12:40:00,47.88,47.88,47.86,47.88,233132.0,45.3054,45.3054,45.2865,45.3054,233132.0
2018-07-13 12:45:00,47.88,47.9,47.87,47.89,258848.0,45.3054,45.3243,45.2959,45.3149,258848.0
2018-07-13 12:50:00,47.89,47.9,47.85,47.88,163480.0,45.3149,45.3243,45.277,45.3054,163480.0
2018-07-13 12:55:00,47.88,47.9,47.86,47.87,197684.0,45.3054,45.3243,45.2865,45.2959,197684.0
2018-07-13 13:00:00,47.87,47.88,47.83,47.84,349612.0,45.2959,45.3054,45.2581,45.2675,349612.0
2018-07-13 13:05:00,47.84,47.84,47.81,47.82,331212.0,45.2675,45.2675,45.2392,45.2486,331212.0
2018-07-13 13:10:00,47.82,47.83,47.78,47.78,440300.0,45.2486,45.2581,45.2108,45.2108,440300.0
2018-07-13 13:15:00,47.79,47.81,47.78,47.81,383732.0,45.2202,45.2392,45.2108,45.2392,383732.0
2018-07-13 13:20:00,47.81,47.82,47.79,47.81,228368.0,45.2392,45.2486,45.2202,45.2392,228368.0
2018-07-13 13:25:00,47.81,47.83,47.81,47.81,338480.0,45.2392,45.2581,45.2392,45.2392,338480.0
2018-07-13 13:30:00,47.82,47.82,47.8,47.8,331152.0,45.2486,45.2486,45.2297,45.2297,331152.0
2018-07-13 13:35:00,47.8,47.83,47.8,47.81,328300.0,45.2297,45.2581,45.2297,45.2392,328300.0
2018-07-13 13:40:00,47.81,47.83,47.8,47.81,327120.0,45.2392,45.2581,45.2297,45.2392,327120.0
2018-07-13 13:45:00,47.81,47.81,47.76,47.76,400236.0,45.2392,45.2392,45.1919,45.1919,400236.0
2018-07-13 13:50:00,47.76,47.78,47.76,47.77,305264.0,45.1919,45.2108,45.1919,45.2013,305264.0
2018-07-13 13:55:00,47.78,47.79,47.75,47.76,328496.0,45.2108,45.2202,45.1824,45.1919,328496.0
2018-07-13 14:00:00,47.76,47.77,47.74,47.77,477332.0,45.1919,45.2013,45.1729,45.2013,477332.0
2018-07-13 14:05:00,47.77,47.81,47.77,47.81,451208.0,45.2013,45.2392,45.2013,45.2392,451208.0
2018-07-13 14:10:00,47.81,47.85,47.81,47.85,855592.0,45.2392,45.277,45.2392,45.277,855592.0
2018-07-13 14:15:00,47.85,47.87,47.84,47.85,351048.0,45.277,45.2959,45.2675,45.277,351048.0
2018-07-13 14:20:00,47.85,47.87,47.84,47.85,215616.0,45.277,45.2959,45.2675,45.277,215616.0
2018-07-13 14:25:00,47.85,47.88,47.84,47.87,508184.0,45.277,45.3054,45.2675,45.2959,508184.0
2018-07-13 14:30:00,47.87,47.88,47.85,47.88,142404.0,45.2959,45.3054,45.277,45.3054,142404.0
2018-07-13 14:35:00,47.88,47.89,47.87,47.88,203580.0,45.3054,45.3149,45.2959,45.3054,203580.0
2018-07-13 14:40:00,47.88,47.9,47.88,47.88,235340.0,45.3054,45.3243,45.3054,45.3054,235340.0
2018-07-13 14:45:00,47.88,47.9,47.88,47.89,137444.0,45.3054,45.3243,45.3054,45.3149,137444.0
2018-07-13 14:50:00,47.89,47.9,47.88,47.89,297164.0,45.3149,45.3243,45.3054,45.3149,297164.0
2018-07-13 14:55:00,47.89,47.9,47.87,47.87,236232.0,45.3149,45.3243,45.2959,45.2959,236232.0
2018-07-13 15:00:00,47.87,47.88,47.85,47.87,314656.0,45.2959,45.3054,45.277,45.2959,314656.0
2018-07-13 15:05:00,47.87,47.88,47.85,47.86,463336.0,45.2959,45.3054,45.277,45.2865,463336.0
2018-07-13 15:10:00,47.85,47.86,47.82,47.85,478600.0,45.277,45.2865,45.2486,45.277,478600.0
2018-07-13 15:15:00,47.85,47.87,47.84,47.86,427732.0,45.277,45.2959,45.2675,45.2865,427732.0
2018-07-13 15:20:00,47.86,47.87,47.84,47.84,346628.0,45.2865,45.2959,45.2675,45.2675,346628.0
2018-07-13 15:25:00,47.84,47.86,47.83,47.86,380732.0,45.2675,45.2865,45.2581,45.2865,380732.0
2018-07-13 15:30:00,47.86,47.88,47.84,47.88,697620.0,45.2865,45.3054,45.2675,45.3054,697620.0
2018-07-13 15:35:00,47.88,47.89,47.87,47.87,293296.0,45.3054,45.3149,45.2959,45.2959,293296.0
2018-07-13 15:40:00,47.87,47.88,47.86,47.87,530320.0,45.2959,45.3054,45.2865,45.2959,530320.0
2018-07-13 15:45:00,47.87,47.88,47.86,47.88,692712.0,45.2959,45.3054,45.2865,45.3054,692712.0
2018-07-13 15:50:00,47.88,47.92,47.84,47.86,1145252.0,45.3054,45.3432,45.2675,45.2865,1145252.0
2018-07-13 15:55:00,47.87,47.9,47.83,47.83,2039260.0,45.2959,45.3243,45.2581,45.2581,2039260.0
2018-07-16 09:30:00,47.88,48.14,47.88,48.07,3329244.0,45.3054,45.5514,45.3054,45.4852,3329244.0
2018-07-16 09:35:00,48.08,48.16,48.07,48.12,1576816.0,45.4946,45.5703,45.4852,45.5325,1576816.0
2018-07-16 09:40:00,48.12,48.13,48.04,48.09,1093860.0,45.5325,45.542,45.4568,45.5041,1093860.0
2018-07-16 09:45:00,48.1,48.12,48.0,48.06,1511280.0,45.5136,45.5325,45.4189,45.4757,1511280.0
2018-07-16 09:50:00,48.06,48.13,48.05,48.11,915100.0,45.4757,45.542,45.4663,45.523,915100.0
2018-07-16 09:55:00,48.12,48.12,48.06,48.09,881684.0,45.5325,45.5325,45.4757,45.5041,881684.0
2018-07-16 10:00:00,48.09,48.11,48.04,48.06,812480.0,45.5041,45.523,45.4568,45.4757,812480.0
2018-07-16 10:05:00,48.06,48.07,47.96,47.99,1171088.0,45.4757,45.4852,45.3811,45.4095,1171088.0
2018-07-16 10:10:00,47.99,48.0,47.92,47.95,1148200.0,45.4095,45.4189,45.3432,45.3716,1148200.0
2018-07-16 10:15:00,47.95,48.01,47.95,47.98,545128.0,45.3716,45.4284,45.3716,45.4,545128.0
2018-07-16 10:20:00,47.98,47.98,47.93,47.94,589400.0,45.4,45.4,45.3527,45.3622,589400.0
2018-07-16 10:25:00,47.94,47.96,47.91,47.95,426944.0,45.3622,45.3811,45.3338,45.3716,426944.0
2018-07-16 10:30:00,47.95,47.98,47.94,47.97,555976.0,45.3716,45.4,45.3622,45.3906,555976.0
2018-07-16 10:35:00,47.97,47.99,47.93,47.95,433856.0,45.3906,45.4095,45.3527,45.3716,433856.0
2018-07-16 10:40:00,47.95,47.97,47.91,47.93,544656.0,45.3716,45.3906,45.3338,45.3527,544656.0
2018-07-16 10:45:00,47.93,47.94,47.81,47.82,1292388.0,45.3527,45.3622,45.2392,45.2486,1292388.0
2018-07-16 10:50:00,47.82,47.84,47.78,47.83,661228.0,45.2486,45.2675,45.2108,45.2581,661228.0
2018-07-16 10:55:00,47.83,47.83,47.78,47.79,476768.0,45.2581,45.2581,45.2108,45.2202,476768.0
2018-07-16 11:00:00,47.79,47.84,47.79,47.84,658128.0,45.2202,45.2675,45.2202,45.2675,658128.0
2018-07-16 11:05:00,47.83,47.84,47.8,47.81,443180.0,45.2581,45.2675,45.2297,45.2392,443180.0
2018-07-16 11:10:00,47.81,47.83,47.8,47.83,408500.0,45.2392,45.2581,45.2297,45.2581,408500.0
2018-07-16 11:15:00,47.83,47.83,47.79,47.82,446220.0,45.2581,45.2581,45.2202,45.2486,446220.0
2018-07-16 11:20:00,47.82,47.85,47.82,47.84,373240.0,45.2486,45.277,45.2486,45.2675,373240.0
2018-07-16 11:25:00,47.84,47.85,47.79,47.8,272784.0,45.2675,45.277,45.2202,45.2297,272784.0
2018-07-16 11:30:00,47.81,47.81,47.78,47.78,294028.0,45.2392,45.2392,45.2108,45.2108,294028.0
2018-07-16 11:35:00,47.78,47.82,47.77,47.8,369896.0,45.2108,45.2486,45.2013,45.2297,369896.0
2018-07-16 11:40:00,47.8,47.8,47.77,47.79,298832.0,45.2297,45.2297,45.2013,45.2202,298832.0
2018-07-16 11:45:00,47.79,47.81,47.74,47.81,435564.0,45.2202,45.2392,45.1729,45.2392,435564.0
2018-07-16 11:50:00,47.81,47.83,47.8,47.83,256240.0,45.2392,45.2581,45.2297,45.2581,256240.0
2018-07-16 11:55:00,47.83,47.85,47.82,47.83,320336.0,45.2581,45.277,45.2486,45.2581,320336.0
2018-07-16 12:00:00,47.83,47.83,47.79,47.79,334548.0,45.2581,45.2581,45.2202,45.2202,334548.0
2018-07-16 12:05:00,47.79,47.81,47.75,47.76,562016.0,45.2202,45.2392,45.1824,45.1919,562016.0
2018-07-16 12:10:00,47.77,47.78,47.72,47.74,630548.0,45.2013,45.2108,45.154,45.1729,630548.0
2018-07-16 12:15:00,47.74,47.77,47.74,47.76,400088.0,45.1729,45.2013,45.1729,45.1919,400088.0
2018-07-16 12:20:00,47.76,47.84,47.76,47.82,475216.0,45.1919,45.2675,45.1919,45.2486,475216.0
2018-07-16 12:25:00,47.82,47.84,47.81,47.84,367740.0,45.2486,45.2675,45.2392,45.2675,367740.0
2018-07-16 12:30:00,47.84,47.84,47.77,47.78,400588.0,45.2675,45.2675,45.2013,45.2108,400588.0
2018-07-16 12:35:00,47.79,47.8,47.77,47.78,275300.0,45.2202,45.2297,45.2013,45.2108,275300.0
2018-07-16 12:40:00,47.78,47.78,47.74,47.74,345152.0,45.2108,45.2108,45.1729,45.1729,345152.0
2018-07-16 12:45:00,47.75,47.75,47.73,47.73,314612.0,45.1824,45.1824,45.1635,45.1635,314612.0
2018-07-16 12:50:00,47.74,47.75,47.73,47.73,369820.0,45.1729,45.1824,45.1635,45.1635,369820.0
2018-07-16 12:55:00,47.73,47.74,47.72,47.72,176864.0,45.1635,45.1729,45.154,45.154,176864.0
2018-07-16 13:00:00,47.72,47.73,47.71,47.72,342924.0,45.154,45.1635,45.1445,45.154,342924.0
2018-07-16 13:05:00,47.73,47.75,47.7,47.7,513160.0,45.1635,45.1824,45.1351,45.1351,513160.0
2018-07-16 13:10:00,47.7,47.7,47.66,47.68,611800.0,45.1351,45.1351,45.0972,45.1162,611800.0
2018-07-16 13:15:00,47.68,47.7,47.67,47.69,466512.0,45.1162,45.1351,45.1067,45.1256,466512.0
2018-07-16 13:20:00,47.69,47.71,47.65,47.67,410096.0,45.1256,45.1445,45.0878,45.1067,410096.0
2018-07-16 13:25:00,47.67,47.69,47.66,47.69,261716.0,45.1067,45.1256,45.0972,45.1256,261716.0
2018-07-16 13:30:00,47.69,47.69,47.66,47.68,243280.0,45.1256,45.1256,45.0972,45.1162,243280.0
2018-07-16 13:35:00,47.68,47.71,47.68,47.71,456484.0,45.1162,45.1445,45.1162,45.1445,456484.0
2018-07-16 13:40:00,47.71,47.71,47.69,47.7,237716.0,45.1445,45.1445,45.1256,45.1351,237716.0
2018-07-16 13:45:00,47.7,47.7,47.68,47.69,258244.0,45.1351,45.1351,45.1162,45.1256,258244.0
2018-07-16 13:50:00,47.69,47.69,47.67,47.68,236056.0,45.1256,45.1256,45.1067,45.1162,236056.0
2018-07-16 13:55:00,47.68,47.7,47.67,47.7,290200.0,45.1162,45.1351,45.1067,45.1351,290200.0
2018-07-16 14:00:00,47.7,47.71,47.67,47.67,518220.0,45.1351,45.1445,45.1067,45.1067,518220.0
2018-07-16 14:05:00,47.67,47.71,47.65,47.7,416048.0,45.1067,45.1445,45.0878,45.1351,416048.0
2018-07-16 14:10:00,47.7,47.7,47.67,47.69,338440.0,45.1351,45.1351,45.1067,45.1256,338440.0
2018-07-16 14:15:00,47.7,47.71,47.69,47.7,260740.0,45.1351,45.1445,45.1256,45.1351,260740.0
2018-07-16 14:20:00,47.7,47.71,47.68,47.69,234768.0,45.1351,45.1445,45.1162,45.1256,234768.0
2018-07-16 14:25:00,47.69,47.7,47.68,47.68,212064.0,45.1256,45.1351,45.1162,45.1162,212064.0
2018-07-16 14:30:00,47.68,47.69,47.67,47.68,226608.0,45.1162,45.1256,45.1067,45.1162,226608.0
2018-07-16 14:35:00,47.68,47.69,47.65,47.66,270580.0,45.1162,45.1256,45.0878,45.0972,270580.0
2018-07-16 14:40:00,47.66,47.66,47.6,47.64,694012.0,45.0972,45.0972,45.0405,45.0783,694012.0
2018-07-16 14:45:00,47.64,47.66,47.63,47.65,251036.0,45.0783,45.0972,45.0688,45.0878,251036.0
2018-07-16 14:50:00,47.64,47.66,47.61,47.64,624392.0,45.0783,45.0972,45.0499,45.0783,624392.0
2018-07-16 14:55:00,47.64,47.67,47.64,47.67,324652.0,45.0783,45.1067,45.0783,45.1067,324652.0
2018-07-16 15:00:00,47.67,47.67,47.63,47.66,401628.0,45.1067,45.1067,45.0688,45.0972,401628.0
2018-07-16 15:05:00,47.66,47.7,47.66,47.69,387804.0,45.0972,45.1351,45.0972,45.1256,387804.0
2018-07-16 15:10:00,47.69,47.71,47.69,47.71,400516.0,45.1256,45.1445,45.1256,45.1445,400516.0
2018-07-16 15:15:00,47.71,47.71,47.67,47.69,391656.0,45.1445,45.1445,45.1067,45.1256,391656.0
2018-07-16 15:20:00,47.69,47.7,47.67,47.69,234760.0,45.1256,45.1351,45.1067,45.1256,234760.0
2018-07-16 15:25:00,47.69,47.7,47.69,47.7,282292.0,45.1256,45.1351,45.1256,45.1351,282292.0
2018-07-16 15:30:00,47.7,47.73,47.7,47.7,525620.0,45.1351,45.1635,45.1351,45.1351,525620.0
2018-07-16 15:35:00,47.7,47.73,47.68,47.72,391164.0,45.1351,45.1635,45.1162,45.154,391164.0
2018-07-16 15:40:00,47.72,47.73,47.7,47.71,612108.0,45.154,45.1635,45.1351,45.1445,612108.0
2018-07-16 15:45:00,47.71,47.71,47.66,47.68,890032.0,45.1445,45.1445,45.0972,45.1162,890032.0
2018-07-16 15:50:00,47.68,47.74,47.64,47.67,1627584.0,45.1162,45.1729,45.0783,45.1067,1627584.0
2018-07-16 15:55:00,47.68,47.74,47.67,47.73,2362996.0,45.1162,45.1729,45.1067,45.1635,2362996.0
2018-07-17 09:30:00,47.44,47.56,47.4,47.46,2269056.0,44.8891,45.0026,44.8512,44.908,2269056.0
2018-07-17 09:35:00,47.46,47.5,47.3,47.36,1794576.0,44.908,44.9458,44.7566,44.8134,1794576.0
2018-07-17 09:40:00,47.36,47.46,47.34,47.43,1295124.0,44.8134,44.908,44.7944,44.8796,1295124.0
2018-07-17 09:45:00,47.43,47.48,47.38,47.47,964320.0,44.8796,44.9269,44.8323,44.9174,964320.0
2018-07-17 09:50:00,47.47,47.5,47.45,47.47,860016.0,44.9174,44.9458,44.8985,44.9174,860016.0
2018-07-17 09:55:00,47.47,47.52,47.45,47.47,682204.0,44.9174,44.9648,44.8985,44.9174,682204.0
2018-07-17 10:00:00,47.47,47.52,47.41,47.45,769168.0,44.9174,44.9648,44.8607,44.8985,769168.0
2018-07-17 10:05:00,47.45,47.49,47.41,47.48,725832.0,44.8985,44.9364,44.8607,44.9269,725832.0
2018-07-17 10:10:00,47.49,47.5,47.44,47.49,565016.0,44.9364,44.9458,44.8891,44.9364,565016.0
2018-07-17 10:15:00,47.49,47.57,47.48,47.56,913120.0,44.9364,45.0121,44.9269,45.0026,913120.0
2018-07-17 10:20:00,47.56,47.59,47.55,47.57,521340.0,45.0026,45.031,44.9931,45.0121,521340.0
2018-07-17 10:25:00,47.57,47.63,47.56,47.62,427448.0,45.0121,45.0688,45.0026,45.0594,427448.0
2018-07-17 10:30:00,47.62,47.66,47.59,47.59,614684.0,45.0594,45.0972,45.031,45.031,614684.0
2018-07-17 10:35:00,47.59,47.6,47.56,47.56,396212.0,45.031,45.0405,45.0026,45.0026,396212.0
2018-07-17 10:40:00,47.56,47.62,47.55,47.61,525888.0,45.0026,45.0594,44.9931,45.0499,525888.0
2018-07-17 10:45:00,47.61,47.61,47.58,47.6,288984.0,45.0499,45.0499,45.0215,45.0405,288984.0
2018-07-17 10:50:00,47.6,47.64,47.58,47.64,432640.0,45.0405,45.0783,45.0215,45.0783,432640.0
2018-07-17 10:55:00,47.64,47.7,47.62,47.68,498592.0,45.0783,45.1351,45.0594,45.1162,498592.0
2018-07-17 11:00:00,47.68,47.72,47.68,47.71,524124.0,45.1162,45.154,45.1162,45.1445,524124.0
2018-07-17 11:05:00,47.71,47.75,47.69,47.74,644276.0,45.1445,45.1824,45.1256,45.1729,644276.0
2018-07-17 11:10:00,47.74,47.74,47.66,47.67,511012.0,45.1729,45.1729,45.0972,45.1067,511012.0
2018-07-17 11:15:00,47.67,47.68,47.64,47.66,399204.0,45.1067,45.1162,45.0783,45.0972,399204.0
2018-07-17 11:20:00,47.66,47.71,47.64,47.71,454536.0,45.0972,45.1445,45.0783,45.1445,454536.0
2018-07-17 11:25:00,47.71,47.72,47.63,47.65,467592.0,45.1445,45.154,45.0688,45.0878,467592.0
2018-07-17 11:30:00,47.65,47.65,47.61,47.63,428860.0,45.0878,45.0878,45.0499,45.0688,428860.0
2018-07-17 11:35:00,47.63,47.69,47.6,47.68,529240.0,45.0688,45.1256,45.0405,45.1162,529240.0
2018-07-17 11:40:00,47.68,47.71,47.66,47.71,367588.0,45.1162,45.1445,45.0972,45.1445,367588.0
2018-07-17 11:45:00,47.7,47.76,47.7,47.73,824140.0,45.1351,45.1919,45.1351,45.1635,824140.0
2018-07-17 11:50:00,47.72,47.75,47.7,47.72,494516.0,45.154,45.1824,45.1351,45.154,494516.0
2018-07-17 11:55:00,47.72,47.73,47.68,47.7,354100.0,45.154,45.1635,45.1162,45.1351,354100.0
2018-07-17 12:00:00,47.7,47.71,47.65,47.67,414504.0,45.1351,45.1445,45.0878,45.1067,414504.0
2018-07-17 12:05:00,47.67,47.69,47.65,47.67,359764.0,45.1067,45.1256,45.0878,45.1067,359764.0
2018-07-17 12:10:00,47.67,47.69,47.66,47.67,204216.0,45.1067,45.1256,45.0972,45.1067,204216.0
2018-07-17 12:15:00,47.67,47.8,47.66,47.77,939428.0,45.1067,45.2297,45.0972,45.2013,939428.0
2018-07-17 12:20:00,47.77,47.79,47.76,47.79,365576.0,45.2013,45.2202,45.1919,45.2202,365576.0
2018-07-17 12:25:00,47.79,47.87,47.77,47.86,963124.0,45.2202,45.2959,45.2013,45.2865,963124.0
2018-07-17 12:30:00,47.86,47.87,47.79,47.83,736260.0,45.2865,45.2959,45.2202,45.2581,736260.0
2018-07-17 12:35:00,47.83,47.86,47.8,47.81,1082936.0,45.2581,45.2865,45.2297,45.2392,1082936.0
2018-07-17 12:40:00,47.81,47.83,47.79,47.81,415148.0,45.2392,45.2581,45.2202,45.2392,415148.0
2018-07-17 12:45:00,47.81,47.81,47.77,47.79,599428.0,45.2392,45.2392,45.2013,45.2202,599428.0
2018-07-17 12:50:00,47.78,47.82,47.76,47.81,621980.0,45.2108,45.2486,45.1919,45.2392,621980.0
2018-07-17 12:55:00,47.81,47.82,47.76,47.76,362596.0,45.2392,45.2486,45.1919,45.1919,362596.0
2018-07-17 13:00:00,47.76,47.8,47.76,47.78,277408.0,45.1919,45.2297,45.1919,45.2108,277408.0
2018-07-17 13:05:00,47.78,47.81,47.78,47.8,308288.0,45.2108,45.2392,45.2108,45.2297,308288.0
2018-07-17 13:10:00,47.8,47.86,47.8,47.86,512752.0,45.2297,45.2865,45.2297,45.2865,512752.0
2018-07-17 13:15:00,47.86,47.87,47.82,47.84,372800.0,45.2865,45.2959,45.2486,45.2675,372800.0
2018-07-17 13:20:00,47.84,47.84,47.8,47.82,300812.0,45.2675,45.2675,45.2297,45.2486,300812.0
2018-07-17 13:25:00,47.82,47.85,47.82,47.83,292516.0,45.2486,45.277,45.2486,45.2581,292516.0
2018-07-17 13:30:00,47.83,47.85,47.83,47.83,248296.0,45.2581,45.277,45.2581,45.2581,248296.0
2018-07-17 13:35:00,47.83,47.86,47.83,47.86,184020.0,45.2581,45.2865,45.2581,45.2865,184020.0
2018-07-17 13:40:00,47.86,47.87,47.84,47.86,224448.0,45.2865,45.2959,45.2675,45.2865,224448.0
2018-07-17 13:45:00,47.86,47.88,47.85,47.86,373532.0,45.2865,45.3054,45.277,45.2865,373532.0
2018-07-17 13:50:00,47.86,47.87,47.85,47.87,201564.0,45.2865,45.2959,45.277,45.2959,201564.0
2018-07-17 13:55:00,47.87,47.87,47.83,47.85,395476.0,45.2959,45.2959,45.2581,45.277,395476.0
2018-07-17 14:00:00,47.85,47.86,47.82,47.83,224608.0,45.277,45.2865,45.2486,45.2581,224608.0
2018-07-17 14:05:00,47.83,47.87,47.83,47.87,279960.0,45.2581,45.2959,45.2581,45.2959,279960.0
2018-07-17 14:10:00,47.87,47.87,47.84,47.87,252888.0,45.2959,45.2959,45.2675,45.2959,252888.0
2018-07-17 14:15:00,47.87,47.87,47.84,47.86,247268.0,45.2959,45.2959,45.2675,45.2865,247268.0
2018-07-17 14:20:00,47.86,47.88,47.85,47.86,275128.0,45.2865,45.3054,45.277,45.2865,275128.0
2018-07-17 14:25:00,47.86,47.87,47.86,47.86,207944.0,45.2865,45.2959,45.2865,45.2865,207944.0
2018-07-17 14:30:00,47.85,47.87,47.85,47.87,316720.0,45.277,45.2959,45.277,45.2959,316720.0
2018-07-17 14:35:00,47.87,47.87,47.82,47.83,234172.0,45.2959,45.2959,45.2486,45.2581,234172.0
2018-07-17 14:40:00,47.83,47.85,47.82,47.85,269140.0,45.2581,45.277,45.2486,45.277,269140.0
2018-07-17 14:45:00,47.85,47.87,47.84,47.85,255976.0,45.277,45.2959,45.2675,45.277,255976.0
2018-07-17 14:50:00,47.85,47.85,47.79,47.83,302048.0,45.277,45.277,45.2202,45.2581,302048.0
2018-07-17 14:55:00,47.83,47.85,47.77,47.81,371788.0,45.2581,45.277,45.2013,45.2392,371788.0
2018-07-17 15:00:00,47.8,47.85,47.79,47.85,364952.0,45.2297,45.277,45.2202,45.277,364952.0
2018-07-17 15:05:00,47.85,47.87,47.84,47.87,416152.0,45.277,45.2959,45.2675,45.2959,416152.0
2018-07-17 15:10:00,47.87,47.91,47.86,47.91,630808.0,45.2959,45.3338,45.2865,45.3338,630808.0
2018-07-17 15:15:00,47.91,47.92,47.9,47.91,499292.0,45.3338,45.3432,45.3243,45.3338,499292.0
2018-07-17 15:20:00,47.91,47.97,47.9,47.96,741492.0,45.3338,45.3906,45.3243,45.3811,741492.0
2018-07-17 15:25:00,47.96,47.97,47.94,47.95,592652.0,45.3811,45.3906,45.3622,45.3716,592652.0
2018-07-17 15:30:00,47.95,47.96,47.89,47.93,627340.0,45.3716,45.3811,45.3149,45.3527,627340.0
2018-07-17 15:35:00,47.93,47.93,47.9,47.92,515524.0,45.3527,45.3527,45.3243,45.3432,515524.0
2018-07-17 15:40:00,47.92,47.96,47.91,47.95,792244.0,45.3432,45.3811,45.3338,45.3716,792244.0
2018-07-17 15:45:00,47.95,47.95,47.91,47.92,1008716.0,45.3716,45.3716,45.3338,45.3432,1008716.0
2018-07-17 15:50:00,47.92,47.92,47.83,47.85,1567412.0,45.3432,45.3432,45.2581,45.277,1567412.0
2018-07-17 15:55:00,47.85,47.9,47.84,47.87,2161112.0,45.277,45.3243,45.2675,45.2959,2161112.0
2018-07-18 09:30:00,47.95,47.95,47.64,47.75,3607896.0,45.3716,45.3716,45.0783,45.1824,3607896.0
2018-07-18 09:35:00,47.76,47.79,47.55,47.64,2184780.0,45.1919,45.2202,44.9931,45.0783,2184780.0
2018-07-18 09:40:00,47.64,47.68,47.55,47.6,1647732.0,45.0783,45.1162,44.9931,45.0405,1647732.0
2018-07-18 09:45:00,47.6,47.74,47.58,47.71,1316184.0,45.0405,45.1729,45.0215,45.1445,1316184.0
2018-07-18 09:50:00,47.71,47.71,47.62,47.64,822776.0,45.1445,45.1445,45.0594,45.0783,822776.0
2018-07-18 09:55:00,47.64,47.65,47.56,47.6,1033436.0,45.0783,45.0878,45.0026,45.0405,1033436.0
2018-07-18 10:00:00,47.59,47.65,47.59,47.64,800984.0,45.031,45.0878,45.031,45.0783,800984.0
2018-07-18 10:05:00,47.64,47.64,47.55,47.56,938804.0,45.0783,45.0783,44.9931,45.0026,938804.0
2018-07-18 10:10:00,47.56,47.58,47.53,47.55,750032.0,45.0026,45.0215,44.9742,44.9931,750032.0
2018-07-18 10:15:00,47.55,47.57,47.52,47.53,770416.0,44.9931,45.0121,44.9648,44.9742,770416.0
2018-07-18 10:20:00,47.53,47.54,47.48,47.51,1269612.0,44.9742,44.9837,44.9269,44.9553,1269612.0
2018-07-18 10:25:00,47.51,47.57,47.5,47.55,689464.0,44.9553,45.0121,44.9458,44.9931,689464.0
2018-07-18 10:30:00,47.55,47.55,47.52,47.52,717632.0,44.9931,44.9931,44.9648,44.9648,717632.0
2018-07-18 10:35:00,47.52,47.56,47.49,47.56,565564.0,44.9648,45.0026,44.9364,45.0026,565564.0
2018-07-18 10:40:00,47.56,47.6,47.55,47.59,802096.0,45.0026,45.0405,44.9931,45.031,802096.0
2018-07-18 10:45:00,47.59,47.61,47.56,47.58,545716.0,45.031,45.0499,45.0026,45.0215,545716.0
2018-07-18 10:50:00,47.58,47.59,47.52,47.55,469864.0,45.0215,45.031,44.9648,44.9931,469864.0
2018-07-18 10:55:00,47.55,47.57,47.53,47.56,378856.0,44.9931,45.0121,44.9742,45.0026,378856.0
2018-07-18 11:00:00,47.56,47.58,47.52,47.55,534288.0,45.0026,45.0215,44.9648,44.9931,534288.0
2018-07-18 11:05:00,47.55,47.6,47.55,47.6,513296.0,44.9931,45.0405,44.9931,45.0405,513296.0
2018-07-18 11:10:00,47.6,47.62,47.59,47.6,496816.0,45.0405,45.0594,45.031,45.0405,496816.0
2018-07-18 11:15:00,47.6,47.63,47.59,47.59,383964.0,45.0405,45.0688,45.031,45.031,383964.0
2018-07-18 11:20:00,47.59,47.63,47.57,47.57,565428.0,45.031,45.0688,45.0121,45.0121,565428.0
2018-07-18 11:25:00,47.57,47.59,47.55,47.58,346460.0,45.0121,45.031,44.9931,45.0215,346460.0
2018-07-18 11:30:00,47.58,47.63,47.58,47.6,311040.0,45.0215,45.0688,45.0215,45.0405,311040.0
2018-07-18 11:35:00,47.6,47.6,47.56,47.58,308980.0,45.0405,45.0405,45.0026,45.0215,308980.0
2018-07-18 11:40:00,47.58,47.59,47.55,47.56,527648.0,45.0215,45.031,44.9931,45.0026,527648.0
2018-07-18 11:45:00,47.56,47.57,47.55,47.55,314464.0,45.0026,45.0121,44.9931,44.9931,314464.0
2018-07-18 11:50:00,47.55,47.57,47.55,47.56,165956.0,44.9931,45.0121,44.9931,45.0026,165956.0
2018-07-18 11:55:00,47.56,47.61,47.56,47.6,452436.0,45.0026,45.0499,45.0026,45.0405,452436.0
2018-07-18 12:00:00,47.6,47.6,47.57,47.59,226592.0,45.0405,45.0405,45.0121,45.031,226592.0
2018-07-18 12:05:00,47.59,47.6,47.57,47.59,410640.0,45.031,45.0405,45.0121,45.031,410640.0
2018-07-18 12:10:00,47.59,47.59,47.55,47.55,277992.0,45.031,45.031,44.9931,44.9931,277992.0
2018-07-18 12:15:00,47.55,47.56,47.49,47.51,808072.0,44.9931,45.0026,44.9364,44.9553,808072.0
2018-07-18 12:20:00,47.51,47.56,47.51,47.54,303960.0,44.9553,45.0026,44.9553,44.9837,303960.0
2018-07-18 12:25:00,47.54,47.56,47.53,47.54,179208.0,44.9837,45.0026,44.9742,44.9837,179208.0
2018-07-18 12:30:00,47.53,47.55,47.52,47.54,432076.0,44.9742,44.9931,44.9648,44.9837,432076.0
2018-07-18 12:35:00,47.54,47.54,47.5,47.51,386396.0,44.9837,44.9837,44.9458,44.9553,386396.0
2018-07-18 12:40:00,47.51,47.53,47.5,47.52,229260.0,44.9553,44.9742,44.9458,44.9648,229260.0
2018-07-18 12:45:00,47.52,47.56,47.52,47.56,246004.0,44.9648,45.0026,44.9648,45.0026,246004.0
2018-07-18 12:50:00,47.56,47.58,47.54,47.56,228972.0,45.0026,45.0215,44.9837,45.0026,228972.0
2018-07-18 12:55:00,47.56,47.58,47.53,47.55,203952.0,45.0026,45.0215,44.9742,44.9931,203952.0
2018-07-18 13:00:00,47.55,47.58,47.52,47.58,304360.0,44.9931,45.0215,44.9648,45.0215,304360.0
2018-07-18 13:05:00,47.58,47.58,47.56,47.56,204776.0,45.0215,45.0215,45.0026,45.0026,204776.0
2018-07-18 13:10:00,47.57,47.57,47.55,47.56,229068.0,45.0121,45.0121,44.9931,45.0026,229068.0
2018-07-18 13:15:00,47.56,47.57,47.55,47.56,163948.0,45.0026,45.0121,44.9931,45.0026,163948.0
2018-07-18 13:20:00,47.56,47.58,47.54,47.57,517068.0,45.0026,45.0215,44.9837,45.0121,517068.0
2018-07-18 13:25:00,47.57,47.58,47.55,47.56,293072.0,45.0121,45.0215,44.9931,45.0026,293072.0
2018-07-18 13:30:00,47.56,47.56,47.52,47.54,291664.0,45.0026,45.0026,44.9648,44.9837,291664.0
2018-07-18 13:35:00,47.54,47.56,47.53,47.53,194304.0,44.9837,45.0026,44.9742,44.9742,194304.0
2018-07-18 13:40:00,47.53,47.54,47.51,47.53,190716.0,44.9742,44.9837,44.9553,44.9742,190716.0
2018-07-18 13:45:00,47.53,47.55,47.52,47.54,118592.0,44.9742,44.9931,44.9648,44.9837,118592.0
2018-07-18 13:50:00,47.54,47.55,47.51,47.55,288508.0,44.9837,44.9931,44.9553,44.9931,288508.0
2018-07-18 13:55:00,47.55,47.59,47.55,47.57,294640.0,44.9931,45.031,44.9931,45.0121,294640.0
2018-07-18 14:00:00,47.57,47.58,47.56,47.57,264656.0,45.0121,45.0215,45.0026,45.0121,264656.0
2018-07-18 14:05:00,47.57,47.6,47.57,47.6,478920.0,45.0121,45.0405,45.0121,45.0405,478920.0
2018-07-18 14:10:00,47.6,47.6,47.57,47.59,270212.0,45.0405,45.0405,45.0121,45.031,270212.0
2018-07-18 14:15:00,47.6,47.6,47.57,47.58,156328.0,45.0405,45.0405,45.0121,45.0215,156328.0
2018-07-18 14:20:00,47.58,47.6,47.58,47.59,135760.0,45.0215,45.0405,45.0215,45.031,135760.0
2018-07-18 14:25:00,47.59,47.61,47.59,47.6,234376.0,45.031,45.0499,45.031,45.0405,234376.0
2018-07-18 14:30:00,47.6,47.61,47.58,47.59,269472.0,45.0405,45.0499,45.0215,45.031,269472.0
2018-07-18 14:35:00,47.59,47.59,47.58,47.58,186556.0,45.031,45.031,45.0215,45.0215,186556.0
2018-07-18 14:40:00,47.59,47.59,47.55,47.57,213032.0,45.031,45.031,44.9931,45.0121,213032.0
2018-07-18 14:45:00,47.57,47.59,47.56,47.58,191412.0,45.0121,45.031,45.0026,45.0215,191412.0
2018-07-18 14:50:00,47.58,47.58,47.54,47.56,248892.0,45.0215,45.0215,44.9837,45.0026,248892.0
2018-07-18 14:55:00,47.56,47.57,47.53,47.56,332908.0,45.0026,45.0121,44.9742,45.0026,332908.0
2018-07-18 15:00:00,47.56,47.59,47.54,47.59,222256.0,45.0026,45.031,44.9837,45.031,222256.0
2018-07-18 15:05:00,47.59,47.61,47.58,47.6,258004.0,45.031,45.0499,45.0215,45.0405,258004.0
2018-07-18 15:10:00,47.6,47.61,47.58,47.6,282288.0,45.0405,45.0499,45.0215,45.0405,282288.0
2018-07-18 15:15:00,47.59,47.6,47.59,47.6,310020.0,45.031,45.0405,45.031,45.0405,310020.0
2018-07-18 15:20:00,47.6,47.64,47.6,47.63,515692.0,45.0405,45.0783,45.0405,45.0688,515692.0
2018-07-18 15:25:00,47.63,47.63,47.59,47.61,398904.0,45.0688,45.0688,45.031,45.0499,398904.0
2018-07-18 15:30:00,47.61,47.62,47.58,47.59,503772.0,45.0499,45.0594,45.0215,45.031,503772.0
2018-07-18 15:35:00,47.59,47.6,47.58,47.59,372876.0,45.031,45.0405,45.0215,45.031,372876.0
2018-07-18 15:40:00,47.59,47.6,47.57,47.6,583124.0,45.031,45.0405,45.0121,45.0405,583124.0
2018-07-18 15:45:00,47.6,47.62,47.59,47.61,943884.0,45.0405,45.0594,45.031,45.0499,943884.0
2018-07-18 15:50:00,47.61,47.67,47.57,47.59,1292636.0,45.0499,45.1067,45.0121,45.031,1292636.0
2018-07-18 15:55:00,47.59,47.65,47.59,47.6,2460872.0,45.031,45.0878,45.031,45.0405,2460872.0
2018-07-19 09:30:00,47.43,47.73,47.42,47.73,2711332.0,44.8796,45.1635,44.8701,45.1635,2711332.0
2018-07-19 09:35:00,47.73,47.88,47.73,47.86,2242348.0,45.1635,45.3054,45.1635,45.2865,2242348.0
2018-07-19 09:40:00,47.86,47.86,47.79,47.84,1427220.0,45.2865,45.2865,45.2202,45.2675,1427220.0
2018-07-19 09:45:00,47.84,48.05,47.84,47.91,2666824.0,45.2675,45.4663,45.2675,45.3338,2666824.0
2018-07-19 09:50:00,47.91,47.93,47.81,47.86,1495652.0,45.3338,45.3527,45.2392,45.2865,1495652.0
2018-07-19 09:55:00,47.85,47.89,47.78,47.88,1309716.0,45.277,45.3149,45.2108,45.3054,1309716.0
2018-07-19 10:00:00,47.88,47.88,47.77,47.78,919288.0,45.3054,45.3054,45.2013,45.2108,919288.0
2018-07-19 10:05:00,47.78,47.82,47.76,47.76,726480.0,45.2108,45.2486,45.1919,45.1919,726480.0
2018-07-19 10:10:00,47.76,47.85,47.75,47.85,803260.0,45.1919,45.277,45.1824,45.277,803260.0
2018-07-19 10:15:00,47.85,47.87,47.8,47.86,602576.0,45.277,45.2959,45.2297,45.2865,602576.0
2018-07-19 10:20:00,47.86,47.86,47.81,47.84,731492.0,45.2865,45.2865,45.2392,45.2675,731492.0
2018-07-19 10:25:00,47.84,47.86,47.8,47.85,396432.0,45.2675,45.2865,45.2297,45.277,396432.0
2018-07-19 10:30:00,47.85,47.85,47.77,47.82,714772.0,45.277,45.277,45.2013,45.2486,714772.0
2018-07-19 10:35:00,47.82,47.85,47.77,47.8,574104.0,45.2486,45.277,45.2013,45.2297,574104.0
2018-07-19 10:40:00,47.8,47.83,47.76,47.8,624664.0,45.2297,45.2581,45.1919,45.2297,624664.0
2018-07-19 10:45:00,47.8,47.84,47.79,47.81,479108.0,45.2297,45.2675,45.2202,45.2392,479108.0
2018-07-19 10:50:00,47.81,47.85,47.79,47.85,587016.0,45.2392,45.277,45.2202,45.277,587016.0
2018-07-19 10:55:00,47.85,47.93,47.84,47.92,661916.0,45.277,45.3527,45.2675,45.3432,661916.0
2018-07-19 11:00:00,47.91,47.97,47.91,47.95,767520.0,45.3338,45.3906,45.3338,45.3716,767520.0
2018-07-19 11:05:00,47.96,48.0,47.95,47.99,929288.0,45.3811,45.4189,45.3716,45.4095,929288.0
2018-07-19 11:10:00,47.99,47.99,47.96,47.98,516592.0,45.4095,45.4095,45.3811,45.4,516592.0
2018-07-19 11:15:00,47.97,48.05,47.97,48.04,1260880.0,45.3906,45.4663,45.3906,45.4568,1260880.0
2018-07-19 11:20:00,48.04,48.08,48.03,48.06,1381360.0,45.4568,45.4946,45.4473,45.4757,1381360.0
2018-07-19 11:25:00,48.07,48.08,48.04,48.05,779668.0,45.4852,45.4946,45.4568,45.4663,779668.0
2018-07-19 11:30:00,48.05,48.07,48.04,48.07,618244.0,45.4663,45.4852,45.4568,45.4852,618244.0
2018-07-19 11:35:00,48.07,48.11,48.07,48.1,765700.0,45.4852,45.523,45.4852,45.5136,765700.0
2018-07-19 11:40:00,48.1,48.12,48.06,48.12,710400.0,45.5136,45.5325,45.4757,45.5325,710400.0
2018-07-19 11:45:00,48.12,48.13,48.06,48.08,1009340.0,45.5325,45.542,45.4757,45.4946,1009340.0
2018-07-19 11:50:00,48.08,48.14,48.07,48.1,865240.0,45.4946,45.5514,45.4852,45.5136,865240.0
2018-07-19 11:55:00,48.1,48.13,48.09,48.12,605172.0,45.5136,45.542,45.5041,45.5325,605172.0
2018-07-19 12:00:00,48.12,48.13,48.04,48.08,723312.0,45.5325,45.542,45.4568,45.4946,723312.0
2018-07-19 12:05:00,48.09,48.09,48.03,48.05,632132.0,45.5041,45.5041,45.4473,45.4663,632132.0
2018-07-19 12:10:00,48.05,48.08,48.03,48.04,366316.0,45.4663,45.4946,45.4473,45.4568,366316.0
2018-07-19 12:15:00,48.04,48.06,48.02,48.05,298452.0,45.4568,45.4757,45.4379,45.4663,298452.0
2018-07-19 12:20:00,48.05,48.06,48.02,48.02,335808.0,45.4663,45.4757,45.4379,45.4379,335808.0
2018-07-19 12:25:00,48.03,48.05,47.99,48.04,516924.0,45.4473,45.4663,45.4095,45.4568,516924.0
2018-07-19 12:30:00,48.04,48.06,48.02,48.05,230268.0,45.4568,45.4757,45.4379,45.4663,230268.0
2018-07-19 12:35:00,48.05,48.06,48.02,48.03,287416.0,45.4663,45.4757,45.4379,45.4473,287416.0
2018-07-19 12:40:00,48.03,48.03,48.0,48.0,701344.0,45.4473,45.4473,45.4189,45.4189,701344.0
2018-07-19 12:45:00,48.0,48.0,47.92,47.96,801388.0,45.4189,45.4189,45.3432,45.3811,801388.0
2018-07-19 12:50:00,47.96,47.98,47.95,47.98,283996.0,45.3811,45.4,45.3716,45.4,283996.0
2018-07-19 12:55:00,47.98,48.0,47.98,47.99,302144.0,45.4,45.4189,45.4,45.4095,302144.0
2018-07-19 13:00:00,47.99,48.05,47.94,47.97,988292.0,45.4095,45.4663,45.3622,45.3906,988292.0
2018-07-19 13:05:00,47.97,48.05,47.94,48.04,650996.0,45.3906,45.4663,45.3622,45.4568,650996.0
2018-07-19 13:10:00,48.03,48.08,48.01,48.04,516464.0,45.4473,45.4946,45.4284,45.4568,516464.0
2018-07-19 13:15:00,48.04,48.09,48.03,48.08,438048.0,45.4568,45.5041,45.4473,45.4946,438048.0
2018-07-19 13:20:00,48.08,48.13,48.08,48.11,810768.0,45.4946,45.542,45.4946,45.523,810768.0
2018-07-19 13:25:00,48.11,48.12,48.08,48.09,388888.0,45.523,45.5325,45.4946,45.5041,388888.0
2018-07-19 13:30:00,48.09,48.11,48.07,48.1,294864.0,45.5041,45.523,45.4852,45.5136,294864.0
2018-07-19 13:35:00,48.1,48.13,48.09,48.09,596532.0,45.5136,45.542,45.5041,45.5041,596532.0
2018-07-19 13:40:00,48.09,48.11,48.08,48.1,275888.0,45.5041,45.523,45.4946,45.5136,275888.0
2018-07-19 13:45:00,48.1,48.11,48.05,48.06,345204.0,45.5136,45.523,45.4663,45.4757,345204.0
2018-07-19 13:50:00,48.06,48.08,48.03,48.08,299232.0,45.4757,45.4946,45.4473,45.4946,299232.0
2018-07-19 13:55:00,48.08,48.09,48.05,48.09,265540.0,45.4946,45.5041,45.4663,45.5041,265540.0
2018-07-19 14:00:00,48.09,48.12,48.08,48.1,491960.0,45.5041,45.5325,45.4946,45.5136,491960.0
2018-07-19 14:05:00,48.1,48.13,48.09,48.12,390068.0,45.5136,45.542,45.5041,45.5325,390068.0
2018-07-19 14:10:00,48.12,48.12,48.06,48.09,437140.0,45.5325,45.5325,45.4757,45.5041,437140.0
2018-07-19 14:15:00,48.09,48.09,48.06,48.08,229480.0,45.5041,45.5041,45.4757,45.4946,229480.0
2018-07-19 14:20:00,48.08,48.08,48.05,48.06,366232.0,45.4946,45.4946,45.4663,45.4757,366232.0
2018-07-19 14:25:00,48.06,48.06,48.03,48.04,410812.0,45.4757,45.4757,45.4473,45.4568,410812.0
2018-07-19 14:30:00,48.04,48.09,48.03,48.09,642960.0,45.4568,45.5041,45.4473,45.5041,642960.0
2018-07-19 14:35:00,48.09,48.1,48.04,48.05,425272.0,45.5041,45.5136,45.4568,45.4663,425272.0
2018-07-19 14:40:00,48.05,48.08,48.04,48.05,328440.0,45.4663,45.4946,45.4568,45.4663,328440.0
2018-07-19 14:45:00,48.05,48.06,48.01,48.02,478192.0,45.4663,45.4757,45.4284,45.4379,478192.0
2018-07-19 14:50:00,48.02,48.03,47.98,48.02,610464.0,45.4379,45.4473,45.4,45.4379,610464.0
2018-07-19 14:55:00,48.02,48.04,47.99,48.03,346324.0,45.4379,45.4568,45.4095,45.4473,346324.0
2018-07-19 15:00:00,48.03,48.04,48.01,48.01,472256.0,45.4473,45.4568,45.4284,45.4284,472256.0
2018-07-19 15:05:00,48.01,48.02,47.99,47.99,394520.0,45.4284,45.4379,45.4095,45.4095,394520.0
2018-07-19 15:10:00,47.99,47.99,47.94,47.95,645212.0,45.4095,45.4095,45.3622,45.3716,645212.0
2018-07-19 15:15:00,47.95,47.99,47.93,47.98,428032.0,45.3716,45.4095,45.3527,45.4,428032.0
2018-07-19 15:20:00,47.98,48.04,47.97,48.02,478928.0,45.4,45.4568,45.3906,45.4379,478928.0
2018-07-19 15:25:00,48.02,48.03,47.98,48.02,387204.0,45.4379,45.4473,45.4,45.4379,387204.0
2018-07-19 15:30:00,48.02,48.06,48.0,48.05,624416.0,45.4379,45.4757,45.4189,45.4663,624416.0
2018-07-19 15:35:00,48.05,48.08,48.04,48.07,536236.0,45.4663,45.4946,45.4568,45.4852,536236.0
2018-07-19 15:40:00,48.07,48.07,48.03,48.05,815700.0,45.4852,45.4852,45.4473,45.4663,815700.0
2018-07-19 15:45:00,48.05,48.06,47.98,47.98,932732.0,45.4663,45.4757,45.4,45.4,932732.0
2018-07-19 15:50:00,47.99,48.01,47.91,47.97,1409844.0,45.4095,45.4284,45.3338,45.3906,1409844.0
2018-07-19 15:55:00,47.98,48.01,47.95,47.99,2631116.0,45.4,45.4284,45.3716,45.4095,2631116.0
2018-07-20 09:30:00,47.94,48.08,47.93,47.94,5963920.0,45.3622,45.4946,45.3527,45.3622,5963920.0
2018-07-20 09:35:00,47.94,47.98,47.89,47.94,1050712.0,45.3622,45.4,45.3149,45.3622,1050712.0
2018-07-20 09:40:00,47.95,48.03,47.93,47.99,1217372.0,45.3716,45.4473,45.3527,45.4095,1217372.0
2018-07-20 09:45:00,47.99,48.0,47.93,47.98,829184.0,45.4095,45.4189,45.3527,45.4,829184.0
2018-07-20 09:50:00,47.98,48.03,47.97,48.02,1000292.0,45.4,45.4473,45.3906,45.4379,1000292.0
2018-07-20 09:55:00,48.02,48.05,47.99,48.02,714992.0,45.4379,45.4663,45.4095,45.4379,714992.0
2018-07-20 10:00:00,48.02,48.06,47.99,48.0,740728.0,45.4379,45.4757,45.4095,45.4189,740728.0
2018-07-20 10:05:00,48.01,48.04,47.99,48.03,572592.0,45.4284,45.4568,45.4095,45.4473,572592.0
2018-07-20 10:10:00,48.03,48.06,48.01,48.02,602012.0,45.4473,45.4757,45.4284,45.4379,602012.0
2018-07-20 10:15:00,48.01,48.04,47.99,48.02,504792.0,45.4284,45.4568,45.4095,45.4379,504792.0
2018-07-20 10:20:00,48.02,48.07,48.0,48.03,567004.0,45.4379,45.4852,45.4189,45.4473,567004.0
2018-07-20 10:25:00,48.02,48.04,47.99,48.0,684036.0,45.4379,45.4568,45.4095,45.4189,684036.0
2018-07-20 10:30:00,48.0,48.05,47.97,48.03,499052.0,45.4189,45.4663,45.3906,45.4473,499052.0
2018-07-20 10:35:00,48.03,48.08,48.02,48.07,520272.0,45.4473,45.4946,45.4379,45.4852,520272.0
2018-07-20 10:40:00,48.07,48.09,48.04,48.09,628368.0,45.4852,45.5041,45.4568,45.5041,628368.0
2018-07-20 10:45:00,48.09,48.11,48.07,48.07,554076.0,45.5041,45.523,45.4852,45.4852,554076.0
2018-07-20 10:50:00,48.08,48.08,48.03,48.04,474492.0,45.4946,45.4946,45.4473,45.4568,474492.0
2018-07-20 10:55:00,48.04,48.04,48.02,48.04,305080.0,45.4568,45.4568,45.4379,45.4568,305080.0
2018-07-20 11:00:00,48.04,48.05,48.02,48.04,467428.0,45.4568,45.4663,45.4379,45.4568,467428.0
2018-07-20 11:05:00,48.03,48.08,48.03,48.07,499876.0,45.4473,45.4946,45.4473,45.4852,499876.0
2018-07-20 11:10:00,48.07,48.07,48.04,48.06,256016.0,45.4852,45.4852,45.4568,45.4757,256016.0
2018-07-20 11:15:00,48.06,48.07,48.04,48.05,320520.0,45.4757,45.4852,45.4568,45.4663,320520.0
2018-07-20 11:20:00,48.05,48.09,48.04,48.08,607084.0,45.4663,45.5041,45.4568,45.4946,607084.0
2018-07-20 11:25:00,48.08,48.08,48.04,48.07,381828.0,45.4946,45.4946,45.4568,45.4852,381828.0
2018-07-20 11:30:00,48.07,48.08,48.04,48.05,257652.0,45.4852,45.4946,45.4568,45.4663,257652.0
2018-07-20 11:35:00,48.06,48.07,48.04,48.04,309928.0,45.4757,45.4852,45.4568,45.4568,309928.0
2018-07-20 11:40:00,48.04,48.05,48.02,48.03,279592.0,45.4568,45.4663,45.4379,45.4473,279592.0
2018-07-20 11:45:00,48.03,48.04,47.98,48.01,499764.0,45.4473,45.4568,45.4,45.4284,499764.0
2018-07-20 11:50:00,48.01,48.01,47.97,47.98,341688.0,45.4284,45.4284,45.3906,45.4,341688.0
2018-07-20 11:55:00,47.98,48.02,47.98,48.01,359612.0,45.4,45.4379,45.4,45.4284,359612.0
2018-07-20 12:00:00,48.01,48.01,47.97,47.97,360972.0,45.4284,45.4284,45.3906,45.3906,360972.0
2018-07-20 12:05:00,47.97,47.99,47.94,47.96,592120.0,45.3906,45.4095,45.3622,45.3811,592120.0
2018-07-20 12:10:00,47.96,47.97,47.9,47.92,584472.0,45.3811,45.3906,45.3243,45.3432,584472.0
2018-07-20 12:15:00,47.91,47.94,47.91,47.94,1000552.0,45.3338,45.3622,45.3338,45.3622,1000552.0
2018-07-20 12:20:00,47.94,47.97,47.94,47.95,630212.0,45.3622,45.3906,45.3622,45.3716,630212.0
2018-07-20 12:25:00,47.95,47.98,47.94,47.97,304292.0,45.3716,45.4,45.3622,45.3906,304292.0
2018-07-20 12:30:00,47.97,47.98,47.93,47.96,363776.0,45.3906,45.4,45.3527,45.3811,363776.0
2018-07-20 12:35:00,47.96,48.01,47.94,48.01,588392.0,45.3811,45.4284,45.3622,45.4284,588392.0
2018-07-20 12:40:00,48.01,48.02,47.98,48.0,307500.0,45.4284,45.4379,45.4,45.4189,307500.0
2018-07-20 12:45:00,48.0,48.01,47.95,47.95,517688.0,45.4189,45.4284,45.3716,45.3716,517688.0
2018-07-20 12:50:00,47.95,47.99,47.95,47.99,305712.0,45.3716,45.4095,45.3716,45.4095,305712.0
2018-07-20 12:55:00,47.99,48.0,47.96,47.97,579636.0,45.4095,45.4189,45.3811,45.3906,579636.0
2018-07-20 13:00:00,47.97,47.99,47.96,47.99,304840.0,45.3906,45.4095,45.3811,45.4095,304840.0
2018-07-20 13:05:00,47.99,47.99,47.97,47.97,279664.0,45.4095,45.4095,45.3906,45.3906,279664.0
2018-07-20 13:10:00,47.98,48.01,47.97,48.0,337932.0,45.4,45.4284,45.3906,45.4189,337932.0
2018-07-20 13:15:00,48.01,48.01,47.98,47.98,241312.0,45.4284,45.4284,45.4,45.4,241312.0
2018-07-20 13:20:00,47.98,47.98,47.94,47.95,252756.0,45.4,45.4,45.3622,45.3716,252756.0
2018-07-20 13:25:00,47.95,47.95,47.91,47.93,334412.0,45.3716,45.3716,45.3338,45.3527,334412.0
2018-07-20 13:30:00,47.93,47.96,47.92,47.96,252912.0,45.3527,45.3811,45.3432,45.3811,252912.0
2018-07-20 13:35:00,47.96,47.97,47.94,47.95,225392.0,45.3811,45.3906,45.3622,45.3716,225392.0
2018-07-20 13:40:00,47.95,47.96,47.94,47.95,181368.0,45.3716,45.3811,45.3622,45.3716,181368.0
2018-07-20 13:45:00,47.95,47.95,47.92,47.94,273120.0,45.3716,45.3716,45.3432,45.3622,273120.0
2018-07-20 13:50:00,47.94,47.95,47.93,47.95,157660.0,45.3622,45.3716,45.3527,45.3716,157660.0
2018-07-20 13:55:00,47.95,47.97,47.94,47.95,225284.0,45.3716,45.3906,45.3622,45.3716,225284.0
2018-07-20 14:00:00,47.95,47.97,47.94,47.94,299000.0,45.3716,45.3906,45.3622,45.3622,299000.0
2018-07-20 14:05:00,47.94,47.96,47.94,47.96,573540.0,45.3622,45.3811,45.3622,45.3811,573540.0
2018-07-20 14:10:00,47.95,47.96,47.93,47.93,272244.0,45.3716,45.3811,45.3527,45.3527,272244.0
2018-07-20 14:15:00,47.93,47.95,47.92,47.94,221544.0,45.3527,45.3716,45.3432,45.3622,221544.0
2018-07-20 14:20:00,47.94,47.96,47.93,47.95,286584.0,45.3622,45.3811,45.3527,45.3716,286584.0
2018-07-20 14:25:00,47.95,47.96,47.94,47.96,264268.0,45.3716,45.3811,45.3622,45.3811,264268.0
2018-07-20 14:30:00,47.96,47.97,47.89,47.9,336904.0,45.3811,45.3906,45.3149,45.3243,336904.0
2018-07-20 14:35:00,47.9,47.9,47.82,47.83,1013744.0,45.3243,45.3243,45.2486,45.2581,1013744.0
2018-07-20 14:40:00,47.83,47.87,47.83,47.86,284900.0,45.2581,45.2959,45.2581,45.2865,284900.0
2018-07-20 14:45:00,47.86,47.88,47.85,47.87,282288.0,45.2865,45.3054,45.277,45.2959,282288.0
2018-07-20 14:50:00,47.87,47.88,47.85,47.87,283512.0,45.2959,45.3054,45.277,45.2959,283512.0
2018-07-20 14:55:00,47.87,47.87,47.85,47.86,225832.0,45.2959,45.2959,45.277,45.2865,225832.0
2018-07-20 15:00:00,47.85,47.86,47.83,47.85,402576.0,45.277,45.2865,45.2581,45.277,402576.0
2018-07-20 15:05:00,47.85,47.87,47.84,47.85,342680.0,45.277,45.2959,45.2675,45.277,342680.0
2018-07-20 15:10:00,47.85,47.85,47.8,47.83,493836.0,45.277,45.277,45.2297,45.2581,493836.0
2018-07-20 15:15:00,47.83,47.83,47.77,47.79,758880.0,45.2581,45.2581,45.2013,45.2202,758880.0
2018-07-20 15:20:00,47.79,47.8,47.68,47.69,990756.0,45.2202,45.2297,45.1162,45.1256,990756.0
2018-07-20 15:25:00,47.69,47.69,47.62,47.67,1221428.0,45.1256,45.1256,45.0594,45.1067,1221428.0
2018-07-20 15:30:00,47.67,47.69,47.65,47.67,1112512.0,45.1067,45.1256,45.0878,45.1067,1112512.0
2018-07-20 15:35:00,47.67,47.67,47.6,47.62,824248.0,45.1067,45.1067,45.0405,45.0594,824248.0
2018-07-20 15:40:00,47.62,47.64,47.58,47.62,1030256.0,45.0594,45.0783,45.0215,45.0594,1030256.0
2018-07-20 15:45:00,47.62,47.62,47.56,47.57,1343912.0,45.0594,45.0594,45.0026,45.0121,1343912.0
2018-07-20 15:50:00,47.57,47.81,47.54,47.76,3651996.0,45.0121,45.2392,44.9837,45.1919,3651996.0
2018-07-20 15:55:00,47.76,47.99,47.73,47.92,5836432.0,45.1919,45.4095,45.1635,45.3432,5836432.0
2018-07-23 09:30:00,47.67,47.75,47.6,47.6,2526472.0,45.1067,45.1824,45.0405,45.0405,2526472.0
2018-07-23 09:35:00,47.6,47.6,47.48,47.48,1871140.0,45.0405,45.0405,44.9269,44.9269,1871140.0
2018-07-23 09:40:00,47.48,47.58,47.46,47.57,1281788.0,44.9269,45.0215,44.908,45.0121,1281788.0
2018-07-23 09:45:00,47.56,47.57,47.44,47.44,1266532.0,45.0026,45.0121,44.8891,44.8891,1266532.0
2018-07-23 09:50:00,47.45,47.51,47.42,47.44,1094352.0,44.8985,44.9553,44.8701,44.8891,1094352.0
2018-07-23 09:55:00,47.44,47.55,47.42,47.52,1178260.0,44.8891,44.9931,44.8701,44.9648,1178260.0
2018-07-23 10:00:00,47.52,47.59,47.49,47.54,938376.0,44.9648,45.031,44.9364,44.9837,938376.0
2018-07-23 10:05:00,47.55,47.57,47.51,47.55,645320.0,44.9931,45.0121,44.9553,44.9931,645320.0
2018-07-23 10:10:00,47.55,47.56,47.5,47.52,665592.0,44.9931,45.0026,44.9458,44.9648,665592.0
2018-07-23 10:15:00,47.52,47.53,47.48,47.49,903704.0,44.9648,44.9742,44.9269,44.9364,903704.0
2018-07-23 10:20:00,47.49,47.49,47.43,47.47,782028.0,44.9364,44.9364,44.8796,44.9174,782028.0
2018-07-23 10:25:00,47.47,47.49,47.42,47.44,885856.0,44.9174,44.9364,44.8701,44.8891,885856.0
2018-07-23 10:30:00,47.44,47.46,47.39,47.46,1097452.0,44.8891,44.908,44.8417,44.908,1097452.0
2018-07-23 10:35:00,47.45,47.55,47.44,47.54,907780.0,44.8985,44.9931,44.8891,44.9837,907780.0
2018-07-23 10:40:00,47.54,47.58,47.53,47.57,746716.0,44.9837,45.0215,44.9742,45.0121,746716.0
2018-07-23 10:45:00,47.57,47.58,47.53,47.54,484300.0,45.0121,45.0215,44.9742,44.9837,484300.0
2018-07-23 10:50:00,47.54,47.59,47.54,47.56,568656.0,44.9837,45.031,44.9837,45.0026,568656.0
2018-07-23 10:55:00,47.56,47.57,47.52,47.53,479404.0,45.0026,45.0121,44.9648,44.9742,479404.0
2018-07-23 11:00:00,47.54,47.57,47.53,47.55,484324.0,44.9837,45.0121,44.9742,44.9931,484324.0
2018-07-23 11:05:00,47.55,47.55,47.51,47.52,363012.0,44.9931,44.9931,44.9553,44.9648,363012.0
2018-07-23 11:10:00,47.52,47.54,47.5,47.52,383992.0,44.9648,44.9837,44.9458,44.9648,383992.0
2018-07-23 11:15:00,47.52,47.54,47.49,47.52,576684.0,44.9648,44.9837,44.9364,44.9648,576684.0
2018-07-23 11:20:00,47.52,47.57,47.5,47.57,481592.0,44.9648,45.0121,44.9458,45.0121,481592.0
2018-07-23 11:25:00,47.57,47.6,47.55,47.58,499860.0,45.0121,45.0405,44.9931,45.0215,499860.0
2018-07-23 11:30:00,47.58,47.65,47.57,47.64,610324.0,45.0215,45.0878,45.0121,45.0783,610324.0
2018-07-23 11:35:00,47.64,47.69,47.63,47.66,862988.0,45.0783,45.1256,45.0688,45.0972,862988.0
2018-07-23 11:40:00,47.66,47.69,47.65,47.66,559860.0,45.0972,45.1256,45.0878,45.0972,559860.0
2018-07-23 11:45:00,47.66,47.68,47.64,47.65,262292.0,45.0972,45.1162,45.0783,45.0878,262292.0
2018-07-23 11:50:00,47.65,47.67,47.64,47.66,187208.0,45.0878,45.1067,45.0783,45.0972,187208.0
2018-07-23 11:55:00,47.66,47.7,47.66,47.67,404584.0,45.0972,45.1351,45.0972,45.1067,404584.0
2018-07-23 12:00:00,47.68,47.69,47.67,47.67,273188.0,45.1162,45.1256,45.1067,45.1067,273188.0
2018-07-23 12:05:00,47.67,47.69,47.66,47.67,433540.0,45.1067,45.1256,45.0972,45.1067,433540.0
2018-07-23 12:10:00,47.67,47.73,47.67,47.72,501708.0,45.1067,45.1635,45.1067,45.154,501708.0
2018-07-23 12:15:00,47.72,47.77,47.71,47.76,499448.0,45.154,45.2013,45.1445,45.1919,499448.0
2018-07-23 12:20:00,47.76,47.83,47.76,47.83,780848.0,45.1919,45.2581,45.1919,45.2581,780848.0
2018-07-23 12:25:00,47.83,47.85,47.79,47.81,688420.0,45.2581,45.277,45.2202,45.2392,688420.0
2018-07-23 12:30:00,47.81,47.82,47.79,47.81,309256.0,45.2392,45.2486,45.2202,45.2392,309256.0
2018-07-23 12:35:00,47.81,47.83,47.77,47.79,297168.0,45.2392,45.2581,45.2013,45.2202,297168.0
2018-07-23 12:40:00,47.79,47.82,47.79,47.81,285984.0,45.2202,45.2486,45.2202,45.2392,285984.0
2018-07-23 12:45:00,47.81,47.82,47.78,47.79,178536.0,45.2392,45.2486,45.2108,45.2202,178536.0
2018-07-23 12:50:00,47.79,47.79,47.74,47.77,431840.0,45.2202,45.2202,45.1729,45.2013,431840.0
2018-07-23 12:55:00,47.78,47.79,47.77,47.78,209636.0,45.2108,45.2202,45.2013,45.2108,209636.0
2018-07-23 13:00:00,47.77,47.8,47.77,47.8,165580.0,45.2013,45.2297,45.2013,45.2297,165580.0
2018-07-23 13:05:00,47.8,47.81,47.78,47.8,280900.0,45.2297,45.2392,45.2108,45.2297,280900.0
2018-07-23 13:10:00,47.8,47.81,47.78,47.79,249208.0,45.2297,45.2392,45.2108,45.2202,249208.0
2018-07-23 13:15:00,47.78,47.79,47.77,47.78,334168.0,45.2108,45.2202,45.2013,45.2108,334168.0
2018-07-23 13:20:00,47.78,47.78,47.75,47.75,352048.0,45.2108,45.2108,45.1824,45.1824,352048.0
2018-07-23 13:25:00,47.75,47.79,47.74,47.79,357920.0,45.1824,45.2202,45.1729,45.2202,357920.0
2018-07-23 13:30:00,47.79,47.79,47.77,47.79,187052.0,45.2202,45.2202,45.2013,45.2202,187052.0
2018-07-23 13:35:00,47.79,47.81,47.79,47.81,511500.0,45.2202,45.2392,45.2202,45.2392,511500.0
2018-07-23 13:40:00,47.81,47.84,47.8,47.83,372028.0,45.2392,45.2675,45.2297,45.2581,372028.0
2018-07-23 13:45:00,47.83,47.85,47.82,47.85,286972.0,45.2581,45.277,45.2486,45.277,286972.0
2018-07-23 13:50:00,47.85,47.88,47.85,47.88,621276.0,45.277,45.3054,45.277,45.3054,621276.0
2018-07-23 13:55:00,47.88,47.88,47.85,47.85,324296.0,45.3054,45.3054,45.277,45.277,324296.0
2018-07-23 14:00:00,47.86,47.88,47.84,47.87,353612.0,45.2865,45.3054,45.2675,45.2959,353612.0
2018-07-23 14:05:00,47.87,47.9,47.85,47.9,486568.0,45.2959,45.3243,45.277,45.3243,486568.0
2018-07-23 14:10:00,47.9,47.92,47.89,47.92,850780.0,45.3243,45.3432,45.3149,45.3432,850780.0
2018-07-23 14:15:00,47.91,47.94,47.91,47.91,500276.0,45.3338,45.3622,45.3338,45.3338,500276.0
2018-07-23 14:20:00,47.91,47.92,47.87,47.92,447268.0,45.3338,45.3432,45.2959,45.3432,447268.0
2018-07-23 14:25:00,47.92,47.93,47.89,47.89,244152.0,45.3432,45.3527,45.3149,45.3149,244152.0
2018-07-23 14:30:00,47.89,47.9,47.88,47.89,186080.0,45.3149,45.3243,45.3054,45.3149,186080.0
2018-07-23 14:35:00,47.89,47.9,47.88,47.89,213216.0,45.3149,45.3243,45.3054,45.3149,213216.0
2018-07-23 14:40:00,47.89,47.9,47.88,47.9,118700.0,45.3149,45.3243,45.3054,45.3243,118700.0
2018-07-23 14:45:00,47.9,47.94,47.89,47.94,499440.0,45.3243,45.3622,45.3149,45.3622,499440.0
2018-07-23 14:50:00,47.94,47.95,47.92,47.94,458900.0,45.3622,45.3716,45.3432,45.3622,458900.0
2018-07-23 14:55:00,47.94,47.96,47.93,47.96,387128.0,45.3622,45.3811,45.3527,45.3811,387128.0
2018-07-23 15:00:00,47.96,47.97,47.95,47.97,253660.0,45.3811,45.3906,45.3716,45.3906,253660.0
2018-07-23 15:05:00,47.97,47.98,47.94,47.95,354592.0,45.3906,45.4,45.3622,45.3716,354592.0
2018-07-23 15:10:00,47.95,47.96,47.93,47.96,539420.0,45.3716,45.3811,45.3527,45.3811,539420.0
2018-07-23 15:15:00,47.96,47.96,47.94,47.94,254404.0,45.3811,45.3811,45.3622,45.3622,254404.0
2018-07-23 15:20:00,47.94,47.96,47.93,47.94,259408.0,45.3622,45.3811,45.3527,45.3622,259408.0
2018-07-23 15:25:00,47.94,47.95,47.93,47.93,373272.0,45.3622,45.3716,45.3527,45.3527,373272.0
2018-07-23 15:30:00,47.93,47.93,47.91,47.91,393328.0,45.3527,45.3527,45.3338,45.3338,393328.0
2018-07-23 15:35:00,47.9,47.93,47.9,47.91,446576.0,45.3243,45.3527,45.3243,45.3338,446576.0
2018-07-23 15:40:00,47.91,47.93,47.9,47.93,392740.0,45.3338,45.3527,45.3243,45.3527,392740.0
2018-07-23 15:45:00,47.93,47.95,47.92,47.92,593580.0,45.3527,45.3716,45.3432,45.3432,593580.0
2018-07-23 15:50:00,47.93,47.99,47.89,47.9,1020416.0,45.3527,45.4095,45.3149,45.3243,1020416.0
2018-07-23 15:55:00,47.9,47.91,47.88,47.9,1260748.0,45.3243,45.3338,45.3054,45.3243,1260748.0
2018-07-24 09:30:00,48.11,48.24,48.05,48.24,3606984.0,45.523,45.646,45.4663,45.646,3606984.0
2018-07-24 09:35:00,48.24,48.35,48.2,48.35,2447576.0,45.646,45.7501,45.6082,45.7501,2447576.0
2018-07-24 09:40:00,48.35,48.42,48.23,48.29,2991732.0,45.7501,45.8164,45.6366,45.6934,2991732.0
2018-07-24 09:45:00,48.29,48.33,48.22,48.29,1559220.0,45.6934,45.7312,45.6271,45.6934,1559220.0
2018-07-24 09:50:00,48.29,48.35,48.28,48.31,1019576.0,45.6934,45.7501,45.6839,45.7123,1019576.0
2018-07-24 09:55:00,48.32,48.35,48.23,48.3,1019080.0,45.7217,45.7501,45.6366,45.7028,1019080.0
2018-07-24 10:00:00,48.3,48.34,48.29,48.31,771424.0,45.7028,45.7407,45.6934,45.7123,771424.0
2018-07-24 10:05:00,48.31,48.33,48.3,48.31,530444.0,45.7123,45.7312,45.7028,45.7123,530444.0
2018-07-24 10:10:00,48.31,48.31,48.25,48.25,673840.0,45.7123,45.7123,45.6555,45.6555,673840.0
2018-07-24 10:15:00,48.26,48.34,48.26,48.33,1054460.0,45.665,45.7407,45.665,45.7312,1054460.0
2018-07-24 10:20:00,48.33,48.37,48.32,48.34,794856.0,45.7312,45.769,45.7217,45.7407,794856.0
2018-07-24 10:25:00,48.34,48.35,48.26,48.27,844500.0,45.7407,45.7501,45.665,45.6744,844500.0
2018-07-24 10:30:00,48.27,48.31,48.26,48.27,637988.0,45.6744,45.7123,45.665,45.6744,637988.0
2018-07-24 10:35:00,48.27,48.27,48.24,48.25,743304.0,45.6744,45.6744,45.646,45.6555,743304.0
2018-07-24 10:40:00,48.25,48.27,48.21,48.27,523400.0,45.6555,45.6744,45.6177,45.6744,523400.0
2018-07-24 10:45:00,48.27,48.28,48.23,48.27,435872.0,45.6744,45.6839,45.6366,45.6744,435872.0
2018-07-24 10:50:00,48.27,48.3,48.24,48.27,520180.0,45.6744,45.7028,45.646,45.6744,520180.0
2018-07-24 10:55:00,48.27,48.28,48.22,48.23,902316.0,45.6744,45.6839,45.6271,45.6366,902316.0
2018-07-24 11:00:00,48.23,48.26,48.15,48.19,819608.0,45.6366,45.665,45.5609,45.5987,819608.0
2018-07-24 11:05:00,48.18,48.19,48.12,48.17,915712.0,45.5893,45.5987,45.5325,45.5798,915712.0
2018-07-24 11:10:00,48.17,48.17,48.1,48.11,772936.0,45.5798,45.5798,45.5136,45.523,772936.0
2018-07-24 11:15:00,48.11,48.16,48.1,48.13,554116.0,45.523,45.5703,45.5136,45.542,554116.0
2018-07-24 11:20:00,48.13,48.16,48.1,48.16,546584.0,45.542,45.5703,45.5136,45.5703,546584.0
2018-07-24 11:25:00,48.16,48.16,48.13,48.13,346204.0,45.5703,45.5703,45.542,45.542,346204.0
2018-07-24 11:30:00,48.13,48.14,48.07,48.1,459992.0,45.542,45.5514,45.4852,45.5136,459992.0
2018-07-24 11:35:00,48.1,48.1,48.05,48.09,752044.0,45.5136,45.5136,45.4663,45.5041,752044.0
2018-07-24 11:40:00,48.09,48.1,48.05,48.1,402320.0,45.5041,45.5136,45.4663,45.5136,402320.0
2018-07-24 11:45:00,48.1,48.13,48.01,48.04,838188.0,45.5136,45.542,45.4284,45.4568,838188.0
2018-07-24 11:50:00,48.04,48.07,48.02,48.05,415744.0,45.4568,45.4852,45.4379,45.4663,415744.0
2018-07-24 11:55:00,48.05,48.15,48.04,48.1,453368.0,45.4663,45.5609,45.4568,45.5136,453368.0
2018-07-24 12:00:00,48.11,48.2,48.09,48.19,775812.0,45.523,45.6082,45.5041,45.5987,775812.0
2018-07-24 12:05:00,48.19,48.2,48.17,48.19,317864.0,45.5987,45.6082,45.5798,45.5987,317864.0
2018-07-24 12:10:00,48.19,48.2,48.16,48.18,406948.0,45.5987,45.6082,45.5703,45.5893,406948.0
2018-07-24 12:15:00,48.19,48.19,48.15,48.15,295964.0,45.5987,45.5987,45.5609,45.5609,295964.0
2018-07-24 12:20:00,48.15,48.17,48.14,48.16,370160.0,45.5609,45.5798,45.5514,45.5703,370160.0
2018-07-24 12:25:00,48.16,48.2,48.13,48.19,493860.0,45.5703,45.6082,45.542,45.5987,493860.0
2018-07-24 12:30:00,48.19,48.21,48.17,48.19,422128.0,45.5987,45.6177,45.5798,45.5987,422128.0
2018-07-24 12:35:00,48.2,48.23,48.18,48.23,439796.0,45.6082,45.6366,45.5893,45.6366,439796.0
2018-07-24 12:40:00,48.23,48.23,48.1,48.1,845412.0,45.6366,45.6366,45.5136,45.5136,845412.0
2018-07-24 12:45:00,48.11,48.15,48.1,48.13,618164.0,45.523,45.5609,45.5136,45.542,618164.0
2018-07-24 12:50:00,48.12,48.14,48.1,48.12,461952.0,45.5325,45.5514,45.5136,45.5325,461952.0
2018-07-24 12:55:00,48.12,48.17,48.11,48.16,598884.0,45.5325,45.5798,45.523,45.5703,598884.0
2018-07-24 13:00:00,48.16,48.19,48.13,48.15,416240.0,45.5703,45.5987,45.542,45.5609,416240.0
2018-07-24 13:05:00,48.15,48.2,48.14,48.19,368864.0,45.5609,45.6082,45.5514,45.5987,368864.0
2018-07-24 13:10:00,48.19,48.21,48.18,48.2,455220.0,45.5987,45.6177,45.5893,45.6082,455220.0
2018-07-24 13:15:00,48.2,48.21,48.16,48.17,578896.0,45.6082,45.6177,45.5703,45.5798,578896.0
2018-07-24 13:20:00,48.18,48.2,48.14,48.15,530744.0,45.5893,45.6082,45.5514,45.5609,530744.0
2018-07-24 13:25:00,48.14,48.16,48.12,48.14,414312.0,45.5514,45.5703,45.5325,45.5514,414312.0
2018-07-24 13:30:00,48.14,48.16,48.09,48.15,509404.0,45.5514,45.5703,45.5041,45.5609,509404.0
2018-07-24 13:35:00,48.15,48.15,48.1,48.12,572140.0,45.5609,45.5609,45.5136,45.5325,572140.0
2018-07-24 13:40:00,48.12,48.15,48.1,48.13,383852.0,45.5325,45.5609,45.5136,45.542,383852.0
2018-07-24 13:45:00,48.14,48.21,48.1,48.21,627680.0,45.5514,45.6177,45.5136,45.6177,627680.0
2018-07-24 13:50:00,48.21,48.22,48.19,48.19,347972.0,45.6177,45.6271,45.5987,45.5987,347972.0
2018-07-24 13:55:00,48.2,48.24,48.19,48.21,529184.0,45.6082,45.646,45.5987,45.6177,529184.0
2018-07-24 14:00:00,48.21,48.21,48.15,48.15,380960.0,45.6177,45.6177,45.5609,45.5609,380960.0
2018-07-24 14:05:00,48.15,48.15,48.12,48.15,457144.0,45.5609,45.5609,45.5325,45.5609,457144.0
2018-07-24 14:10:00,48.15,48.17,48.12,48.13,393040.0,45.5609,45.5798,45.5325,45.542,393040.0
2018-07-24 14:15:00,48.13,48.18,48.12,48.18,498664.0,45.542,45.5893,45.5325,45.5893,498664.0
2018-07-24 14:20:00,48.18,48.19,48.15,48.18,420072.0,45.5893,45.5987,45.5609,45.5893,420072.0
2018-07-24 14:25:00,48.18,48.2,48.17,48.19,368316.0,45.5893,45.6082,45.5798,45.5987,368316.0
2018-07-24 14:30:00,48.19,48.23,48.14,48.22,385216.0,45.5987,45.6366,45.5514,45.6271,385216.0
2018-07-24 14:35:00,48.21,48.23,48.15,48.15,282884.0,45.6177,45.6366,45.5609,45.5609,282884.0
2018-07-24 14:40:00,48.15,48.19,48.15,48.17,261320.0,45.5609,45.5987,45.5609,45.5798,261320.0
2018-07-24 14:45:00,48.17,48.23,48.17,48.2,561740.0,45.5798,45.6366,45.5798,45.6082,561740.0
2018-07-24 14:50:00,48.2,48.2,48.16,48.18,265272.0,45.6082,45.6082,45.5703,45.5893,265272.0
2018-07-24 14:55:00,48.18,48.22,48.17,48.2,319056.0,45.5893,45.6271,45.5798,45.6082,319056.0
2018-07-24 15:00:00,48.2,48.22,48.19,48.21,284036.0,45.6082,45.6271,45.5987,45.6177,284036.0
2018-07-24 15:05:00,48.22,48.25,48.21,48.24,406780.0,45.6271,45.6555,45.6177,45.646,406780.0
2018-07-24 15:10:00,48.24,48.25,48.22,48.23,390720.0,45.646,45.6555,45.6271,45.6366,390720.0
2018-07-24 15:15:00,48.24,48.24,48.2,48.22,499384.0,45.646,45.646,45.6082,45.6271,499384.0
2018-07-24 15:20:00,48.22,48.23,48.19,48.2,345760.0,45.6271,45.6366,45.5987,45.6082,345760.0
2018-07-24 15:25:00,48.2,48.21,48.17,48.2,422852.0,45.6082,45.6177,45.5798,45.6082,422852.0
2018-07-24 15:30:00,48.2,48.23,48.19,48.21,483936.0,45.6082,45.6366,45.5987,45.6177,483936.0
2018-07-24 15:35:00,48.21,48.22,48.18,48.19,353348.0,45.6177,45.6271,45.5893,45.5987,353348.0
2018-07-24 15:40:00,48.19,48.21,48.17,48.18,486308.0,45.5987,45.6177,45.5798,45.5893,486308.0
2018-07-24 15:45:00,48.18,48.18,48.11,48.13,1161788.0,45.5893,45.5893,45.523,45.542,1161788.0
2018-07-24 15:50:00,48.13,48.24,48.13,48.23,1632248.0,45.542,45.646,45.542,45.6366,1632248.0
2018-07-24 15:55:00,48.24,48.25,48.21,48.25,2377848.0,45.646,45.6555,45.6177,45.6555,2377848.0
2018-07-25 09:30:00,48.27,48.38,48.22,48.38,2440200.0,45.6744,45.7785,45.6271,45.7785,2440200.0
2018-07-25 09:35:00,48.38,48.41,48.27,48.28,1366272.0,45.7785,45.8069,45.6744,45.6839,1366272.0
2018-07-25 09:40:00,48.28,48.33,48.24,48.3,812000.0,45.6839,45.7312,45.646,45.7028,812000.0
2018-07-25 09:45:00,48.3,48.32,48.26,48.27,723580.0,45.7028,45.7217,45.665,45.6744,723580.0
2018-07-25 09:50:00,48.28,48.38,48.28,48.37,753300.0,45.6839,45.7785,45.6839,45.769,753300.0
2018-07-25 09:55:00,48.37,48.37,48.3,48.31,567604.0,45.769,45.769,45.7028,45.7123,567604.0
2018-07-25 10:00:00,48.31,48.33,48.21,48.24,813800.0,45.7123,45.7312,45.6177,45.646,813800.0
2018-07-25 10:05:00,48.24,48.24,48.16,48.21,885100.0,45.646,45.646,45.5703,45.6177,885100.0
2018-07-25 10:10:00,48.21,48.24,48.2,48.22,519820.0,45.6177,45.646,45.6082,45.6271,519820.0
2018-07-25 10:15:00,48.22,48.29,48.21,48.27,483940.0,45.6271,45.6934,45.6177,45.6744,483940.0
2018-07-25 10:20:00,48.27,48.31,48.25,48.27,506632.0,45.6744,45.7123,45.6555,45.6744,506632.0
2018-07-25 10:25:00,48.27,48.28,48.19,48.23,545608.0,45.6744,45.6839,45.5987,45.6366,545608.0
2018-07-25 10:30:00,48.23,48.3,48.22,48.29,517104.0,45.6366,45.7028,45.6271,45.6934,517104.0
2018-07-25 10:35:00,48.29,48.29,48.24,48.27,320864.0,45.6934,45.6934,45.646,45.6744,320864.0
2018-07-25 10:40:00,48.28,48.29,48.18,48.19,916068.0,45.6839,45.6934,45.5893,45.5987,916068.0
2018-07-25 10:45:00,48.19,48.23,48.13,48.14,493128.0,45.5987,45.6366,45.542,45.5514,493128.0
2018-07-25 10:50:00,48.14,48.16,48.11,48.16,657976.0,45.5514,45.5703,45.523,45.5703,657976.0
2018-07-25 10:55:00,48.16,48.21,48.13,48.19,528712.0,45.5703,45.6177,45.542,45.5987,528712.0
2018-07-25 11:00:00,48.18,48.23,48.14,48.23,496584.0,45.5893,45.6366,45.5514,45.6366,496584.0
2018-07-25 11:05:00,48.23,48.23,48.17,48.18,400340.0,45.6366,45.6366,45.5798,45.5893,400340.0
2018-07-25 11:10:00,48.18,48.22,48.16,48.21,287236.0,45.5893,45.6271,45.5703,45.6177,287236.0
2018-07-25 11:15:00,48.21,48.25,48.21,48.24,463452.0,45.6177,45.6555,45.6177,45.646,463452.0
2018-07-25 11:20:00,48.24,48.25,48.21,48.23,396920.0,45.646,45.6555,45.6177,45.6366,396920.0
2018-07-25 11:25:00,48.24,48.27,48.24,48.26,388168.0,45.646,45.6744,45.646,45.665,388168.0
2018-07-25 11:30:00,48.26,48.3,48.25,48.3,678780.0,45.665,45.7028,45.6555,45.7028,678780.0
2018-07-25 11:35:00,48.31,48.32,48.29,48.31,768552.0,45.7123,45.7217,45.6934,45.7123,768552.0
2018-07-25 11:40:00,48.31,48.34,48.3,48.33,663596.0,45.7123,45.7407,45.7028,45.7312,663596.0
2018-07-25 11:45:00,48.34,48.35,48.31,48.32,511028.0,45.7407,45.7501,45.7123,45.7217,511028.0
2018-07-25 11:50:00,48.32,48.34,48.3,48.34,552804.0,45.7217,45.7407,45.7028,45.7407,552804.0
2018-07-25 11:55:00,48.34,48.37,48.34,48.37,557924.0,45.7407,45.769,45.7407,45.769,557924.0
2018-07-25 12:00:00,48.37,48.39,48.36,48.37,553532.0,45.769,45.788,45.7596,45.769,553532.0
2018-07-25 12:05:00,48.37,48.46,48.36,48.45,1028684.0,45.769,45.8542,45.7596,45.8447,1028684.0
2018-07-25 12:10:00,48.45,48.46,48.43,48.45,334448.0,45.8447,45.8542,45.8258,45.8447,334448.0
2018-07-25 12:15:00,48.45,48.45,48.41,48.44,519076.0,45.8447,45.8447,45.8069,45.8353,519076.0
2018-07-25 12:20:00,48.44,48.49,48.43,48.48,753204.0,45.8353,45.8826,45.8258,45.8731,753204.0
2018-07-25 12:25:00,48.48,48.49,48.47,48.48,498212.0,45.8731,45.8826,45.8637,45.8731,498212.0
2018-07-25 12:30:00,48.48,48.5,48.48,48.48,754316.0,45.8731,45.8921,45.8731,45.8731,754316.0
2018-07-25 12:35:00,48.48,48.49,48.46,48.46,426032.0,45.8731,45.8826,45.8542,45.8542,426032.0
2018-07-25 12:40:00,48.47,48.5,48.46,48.5,782968.0,45.8637,45.8921,45.8542,45.8921,782968.0
2018-07-25 12:45:00,48.49,48.5,48.44,48.46,768292.0,45.8826,45.8921,45.8353,45.8542,768292.0
2018-07-25 12:50:00,48.46,48.49,48.45,48.48,242364.0,45.8542,45.8826,45.8447,45.8731,242364.0
2018-07-25 12:55:00,48.48,48.49,48.45,48.45,266724.0,45.8731,45.8826,45.8447,45.8447,266724.0
2018-07-25 13:00:00,48.45,48.48,48.45,48.45,261708.0,45.8447,45.8731,45.8447,45.8447,261708.0
2018-07-25 13:05:00,48.45,48.46,48.42,48.43,435796.0,45.8447,45.8542,45.8164,45.8258,435796.0
2018-07-25 13:10:00,48.43,48.43,48.38,48.38,391988.0,45.8258,45.8258,45.7785,45.7785,391988.0
2018-07-25 13:15:00,48.38,48.4,48.35,48.37,368668.0,45.7785,45.7974,45.7501,45.769,368668.0
2018-07-25 13:20:00,48.37,48.4,48.36,48.37,256608.0,45.769,45.7974,45.7596,45.769,256608.0
2018-07-25 13:25:00,48.38,48.4,48.38,48.39,164904.0,45.7785,45.7974,45.7785,45.788,164904.0
2018-07-25 13:30:00,48.39,48.42,48.38,48.4,191752.0,45.788,45.8164,45.7785,45.7974,191752.0
2018-07-25 13:35:00,48.4,48.42,48.38,48.42,465456.0,45.7974,45.8164,45.7785,45.8164,465456.0
2018-07-25 13:40:00,48.42,48.46,48.41,48.44,343928.0,45.8164,45.8542,45.8069,45.8353,343928.0
2018-07-25 13:45:00,48.45,48.47,48.44,48.45,228228.0,45.8447,45.8637,45.8353,45.8447,228228.0
2018-07-25 13:50:00,48.45,48.48,48.44,48.47,267532.0,45.8447,45.8731,45.8353,45.8637,267532.0
2018-07-25 13:55:00,48.47,48.48,48.44,48.45,269916.0,45.8637,45.8731,45.8353,45.8447,269916.0
2018-07-25 14:00:00,48.46,48.49,48.45,48.47,751964.0,45.8542,45.8826,45.8447,45.8637,751964.0
2018-07-25 14:05:00,48.47,48.49,48.45,48.47,508384.0,45.8637,45.8826,45.8447,45.8637,508384.0
2018-07-25 14:10:00,48.47,48.49,48.45,48.47,278028.0,45.8637,45.8826,45.8447,45.8637,278028.0
2018-07-25 14:15:00,48.47,48.47,48.42,48.43,358944.0,45.8637,45.8637,45.8164,45.8258,358944.0
2018-07-25 14:20:00,48.43,48.43,48.4,48.41,324700.0,45.8258,45.8258,45.7974,45.8069,324700.0
2018-07-25 14:25:00,48.41,48.43,48.41,48.43,232264.0,45.8069,45.8258,45.8069,45.8258,232264.0
2018-07-25 14:30:00,48.44,48.46,48.43,48.45,269772.0,45.8353,45.8542,45.8258,45.8447,269772.0
2018-07-25 14:35:00,48.46,48.48,48.45,48.46,433304.0,45.8542,45.8731,45.8447,45.8542,433304.0
2018-07-25 14:40:00,48.46,48.47,48.44,48.46,302364.0,45.8542,45.8637,45.8353,45.8542,302364.0
2018-07-25 14:45:00,48.46,48.47,48.44,48.46,473652.0,45.8542,45.8637,45.8353,45.8542,473652.0
2018-07-25 14:50:00,48.47,48.47,48.43,48.46,398636.0,45.8637,45.8637,45.8258,45.8542,398636.0
2018-07-25 14:55:00,48.46,48.47,48.42,48.43,274400.0,45.8542,45.8637,45.8164,45.8258,274400.0
2018-07-25 15:00:00,48.43,48.43,48.4,48.42,324196.0,45.8258,45.8258,45.7974,45.8164,324196.0
2018-07-25 15:05:00,48.42,48.43,48.41,48.43,249248.0,45.8164,45.8258,45.8069,45.8258,249248.0
2018-07-25 15:10:00,48.43,48.44,48.4,48.4,429412.0,45.8258,45.8353,45.7974,45.7974,429412.0
2018-07-25 15:15:00,48.4,48.41,48.38,48.4,405908.0,45.7974,45.8069,45.7785,45.7974,405908.0
2018-07-25 15:20:00,48.4,48.43,48.39,48.42,415728.0,45.7974,45.8258,45.788,45.8164,415728.0
2018-07-25 15:25:00,48.42,48.44,48.4,48.43,364328.0,45.8164,45.8353,45.7974,45.8258,364328.0
2018-07-25 15:30:00,48.44,48.45,48.41,48.42,448772.0,45.8353,45.8447,45.8069,45.8164,448772.0
2018-07-25 15:35:00,48.42,48.5,48.42,48.48,1866280.0,45.8164,45.8921,45.8164,45.8731,1866280.0
2018-07-25 15:40:00,48.48,48.56,48.48,48.54,2254188.0,45.8731,45.9488,45.8731,45.9299,2254188.0
2018-07-25 15:45:00,48.54,48.63,48.51,48.61,1924512.0,45.9299,46.0151,45.9015,45.9961,1924512.0
2018-07-25 15:50:00,48.62,48.7,48.61,48.66,3206252.0,46.0056,46.0813,45.9961,46.0435,3206252.0
2018-07-25 15:55:00,48.66,48.71,48.46,48.71,3982136.0,46.0435,46.0908,45.8542,46.0908,3982136.0
2018-07-26 09:30:00,48.65,48.73,48.4,48.71,5222296.0,46.034,46.1097,45.7974,46.0908,5222296.0
2018-07-26 09:35:00,48.71,48.75,48.58,48.74,2613224.0,46.0908,46.1286,45.9678,46.1192,2613224.0
2018-07-26 09:40:00,48.74,48.75,48.68,48.74,1468064.0,46.1192,46.1286,46.0624,46.1192,1468064.0
2018-07-26 09:45:00,48.73,48.75,48.69,48.71,1563580.0,46.1097,46.1286,46.0718,46.0908,1563580.0
2018-07-26 09:50:00,48.72,48.77,48.68,48.76,2220940.0,46.1002,46.1475,46.0624,46.1381,2220940.0
2018-07-26 09:55:00,48.76,48.82,48.76,48.8,1860448.0,46.1381,46.1949,46.1381,46.1759,1860448.0
2018-07-26 10:00:00,48.8,48.86,48.8,48.85,1584120.0,46.1759,46.2327,46.1759,46.2232,1584120.0
2018-07-26 10:05:00,48.85,48.92,48.85,48.91,1741480.0,46.2232,46.2895,46.2232,46.28,1741480.0
2018-07-26 10:10:00,48.92,48.99,48.87,48.88,1988752.0,46.2895,46.3557,46.2422,46.2516,1988752.0
2018-07-26 10:15:00,48.88,48.9,48.84,48.86,1105112.0,46.2516,46.2706,46.2138,46.2327,1105112.0
2018-07-26 10:20:00,48.86,48.86,48.77,48.78,956864.0,46.2327,46.2327,46.1475,46.157,956864.0
2018-07-26 10:25:00,48.78,48.78,48.72,48.74,977528.0,46.157,46.157,46.1002,46.1192,977528.0
2018-07-26 10:30:00,48.74,48.83,48.73,48.81,775468.0,46.1192,46.2043,46.1097,46.1854,775468.0
2018-07-26 10:35:00,48.81,48.86,48.77,48.85,547156.0,46.1854,46.2327,46.1475,46.2232,547156.0
2018-07-26 10:40:00,48.85,48.85,48.79,48.83,691140.0,46.2232,46.2232,46.1665,46.2043,691140.0
2018-07-26 10:45:00,48.83,48.85,48.79,48.79,484180.0,46.2043,46.2232,46.1665,46.1665,484180.0
2018-07-26 10:50:00,48.79,48.83,48.76,48.78,808828.0,46.1665,46.2043,46.1381,46.157,808828.0
2018-07-26 10:55:00,48.78,48.8,48.76,48.8,489280.0,46.157,46.1759,46.1381,46.1759,489280.0
2018-07-26 11:00:00,48.8,48.82,48.77,48.77,460052.0,46.1759,46.1949,46.1475,46.1475,460052.0
2018-07-26 11:05:00,48.77,48.82,48.77,48.79,476388.0,46.1475,46.1949,46.1475,46.1665,476388.0
2018-07-26 11:10:00,48.79,48.8,48.74,48.77,483920.0,46.1665,46.1759,46.1192,46.1475,483920.0
2018-07-26 11:15:00,48.77,48.77,48.73,48.74,572752.0,46.1475,46.1475,46.1097,46.1192,572752.0
2018-07-26 11:20:00,48.74,48.77,48.73,48.74,643168.0,46.1192,46.1475,46.1097,46.1192,643168.0
2018-07-26 11:25:00,48.75,48.75,48.71,48.72,505736.0,46.1286,46.1286,46.0908,46.1002,505736.0
2018-07-26 11:30:00,48.72,48.73,48.67,48.68,694252.0,46.1002,46.1097,46.0529,46.0624,694252.0
2018-07-26 11:35:00,48.68,48.68,48.64,48.67,624240.0,46.0624,46.0624,46.0245,46.0529,624240.0
2018-07-26 11:40:00,48.67,48.69,48.64,48.69,557364.0,46.0529,46.0718,46.0245,46.0718,557364.0
2018-07-26 11:45:00,48.69,48.76,48.66,48.75,633348.0,46.0718,46.1381,46.0435,46.1286,633348.0
2018-07-26 11:50:00,48.75,48.77,48.73,48.74,544180.0,46.1286,46.1475,46.1097,46.1192,544180.0
2018-07-26 11:55:00,48.74,48.77,48.73,48.74,447484.0,46.1192,46.1475,46.1097,46.1192,447484.0
2018-07-26 12:00:00,48.74,48.76,48.7,48.7,498596.0,46.1192,46.1381,46.0813,46.0813,498596.0
2018-07-26 12:05:00,48.7,48.71,48.64,48.64,502804.0,46.0813,46.0908,46.0245,46.0245,502804.0
2018-07-26 12:10:00,48.65,48.68,48.63,48.66,475804.0,46.034,46.0624,46.0151,46.0435,475804.0
2018-07-26 12:15:00,48.66,48.67,48.65,48.66,318476.0,46.0435,46.0529,46.034,46.0435,318476.0
2018-07-26 12:20:00,48.66,48.67,48.62,48.63,517020.0,46.0435,46.0529,46.0056,46.0151,517020.0
2018-07-26 12:25:00,48.63,48.67,48.62,48.66,494628.0,46.0151,46.0529,46.0056,46.0435,494628.0
2018-07-26 12:30:00,48.66,48.68,48.65,48.67,341796.0,46.0435,46.0624,46.034,46.0529,341796.0
2018-07-26 12:35:00,48.68,48.69,48.63,48.63,590148.0,46.0624,46.0718,46.0151,46.0151,590148.0
2018-07-26 12:40:00,48.63,48.66,48.6,48.61,571928.0,46.0151,46.0435,45.9867,45.9961,571928.0
2018-07-26 12:45:00,48.61,48.62,48.55,48.57,650556.0,45.9961,46.0056,45.9394,45.9583,650556.0
2018-07-26 12:50:00,48.57,48.57,48.51,48.56,798548.0,45.9583,45.9583,45.9015,45.9488,798548.0
2018-07-26 12:55:00,48.56,48.57,48.53,48.54,280384.0,45.9488,45.9583,45.9204,45.9299,280384.0
2018-07-26 13:00:00,48.54,48.58,48.52,48.58,344836.0,45.9299,45.9678,45.911,45.9678,344836.0
2018-07-26 13:05:00,48.58,48.59,48.53,48.58,405084.0,45.9678,45.9772,45.9204,45.9678,405084.0
2018-07-26 13:10:00,48.58,48.63,48.57,48.62,511608.0,45.9678,46.0151,45.9583,46.0056,511608.0
2018-07-26 13:15:00,48.62,48.7,48.61,48.69,567628.0,46.0056,46.0813,45.9961,46.0718,567628.0
2018-07-26 13:20:00,48.69,48.75,48.69,48.72,383136.0,46.0718,46.1286,46.0718,46.1002,383136.0
2018-07-26 13:25:00,48.72,48.74,48.7,48.7,210680.0,46.1002,46.1192,46.0813,46.0813,210680.0
2018-07-26 13:30:00,48.7,48.71,48.67,48.68,325344.0,46.0813,46.0908,46.0529,46.0624,325344.0
2018-07-26 13:35:00,48.69,48.7,48.63,48.66,468124.0,46.0718,46.0813,46.0151,46.0435,468124.0
2018-07-26 13:40:00,48.66,48.7,48.66,48.66,332744.0,46.0435,46.0813,46.0435,46.0435,332744.0
2018-07-26 13:45:00,48.67,48.67,48.61,48.63,345712.0,46.0529,46.0529,45.9961,46.0151,345712.0
2018-07-26 13:50:00,48.63,48.65,48.62,48.63,340140.0,46.0151,46.034,46.0056,46.0151,340140.0
2018-07-26 13:55:00,48.63,48.65,48.61,48.64,223092.0,46.0151,46.034,45.9961,46.0245,223092.0
2018-07-26 14:00:00,48.65,48.65,48.61,48.65,337708.0,46.034,46.034,45.9961,46.034,337708.0
2018-07-26 14:05:00,48.65,48.69,48.65,48.68,468212.0,46.034,46.0718,46.034,46.0624,468212.0
2018-07-26 14:10:00,48.68,48.7,48.68,48.68,345244.0,46.0624,46.0813,46.0624,46.0624,345244.0
2018-07-26 14:15:00,48.68,48.68,48.64,48.64,262904.0,46.0624,46.0624,46.0245,46.0245,262904.0
2018-07-26 14:20:00,48.64,48.66,48.63,48.66,168524.0,46.0245,46.0435,46.0151,46.0435,168524.0
2018-07-26 14:25:00,48.66,48.67,48.63,48.67,303636.0,46.0435,46.0529,46.0151,46.0529,303636.0
2018-07-26 14:30:00,48.67,48.67,48.62,48.66,242800.0,46.0529,46.0529,46.0056,46.0435,242800.0
2018-07-26 14:35:00,48.67,48.69,48.66,48.66,306228.0,46.0529,46.0718,46.0435,46.0435,306228.0
2018-07-26 14:40:00,48.67,48.67,48.64,48.66,357336.0,46.0529,46.0529,46.0245,46.0435,357336.0
2018-07-26 14:45:00,48.66,48.68,48.66,48.66,202708.0,46.0435,46.0624,46.0435,46.0435,202708.0
2018-07-26 14:50:00,48.66,48.68,48.66,48.68,292024.0,46.0435,46.0624,46.0435,46.0624,292024.0
2018-07-26 14:55:00,48.68,48.7,48.66,48.66,410556.0,46.0624,46.0813,46.0435,46.0435,410556.0
2018-07-26 15:00:00,48.66,48.66,48.6,48.63,701656.0,46.0435,46.0435,45.9867,46.0151,701656.0
2018-07-26 15:05:00,48.63,48.64,48.61,48.61,511708.0,46.0151,46.0245,45.9961,45.9961,511708.0
2018-07-26 15:10:00,48.61,48.61,48.56,48.59,628292.0,45.9961,45.9961,45.9488,45.9772,628292.0
2018-07-26 15:15:00,48.59,48.61,48.58,48.6,392328.0,45.9772,45.9961,45.9678,45.9867,392328.0
2018-07-26 15:20:00,48.6,48.6,48.57,48.59,575432.0,45.9867,45.9867,45.9583,45.9772,575432.0
2018-07-26 15:25:00,48.59,48.63,48.58,48.62,466332.0,45.9772,46.0151,45.9678,46.0056,466332.0
2018-07-26 15:30:00,48.62,48.63,48.6,48.62,641588.0,46.0056,46.0151,45.9867,46.0056,641588.0
2018-07-26 15:35:00,48.62,48.63,48.59,48.61,498380.0,46.0056,46.0151,45.9772,45.9961,498380.0
2018-07-26 15:40:00,48.61,48.61,48.54,48.54,825420.0,45.9961,45.9961,45.9299,45.9299,825420.0
2018-07-26 15:45:00,48.54,48.65,48.54,48.62,929392.0,45.9299,46.034,45.9299,46.0056,929392.0
2018-07-26 15:50:00,48.62,48.62,48.5,48.56,1193116.0,46.0056,46.0056,45.8921,45.9488,1193116.0
2018-07-26 15:55:00,48.57,48.6,48.54,48.56,1924992.0,45.9583,45.9867,45.9299,45.9488,1924992.0
2018-07-27 09:30:00,48.73,48.8,48.68,48.68,2646132.0,46.1097,46.1759,46.0624,46.0624,2646132.0
2018-07-27 09:35:00,48.69,48.74,48.67,48.72,936816.0,46.0718,46.1192,46.0529,46.1002,936816.0
2018-07-27 09:40:00,48.72,48.75,48.69,48.72,1154948.0,46.1002,46.1286,46.0718,46.1002,1154948.0
2018-07-27 09:45:00,48.72,48.75,48.68,48.69,1242804.0,46.1002,46.1286,46.0624,46.0718,1242804.0
2018-07-27 09:50:00,48.69,48.73,48.66,48.72,946688.0,46.0718,46.1097,46.0435,46.1002,946688.0
2018-07-27 09:55:00,48.72,48.74,48.6,48.62,1427596.0,46.1002,46.1192,45.9867,46.0056,1427596.0
2018-07-27 10:00:00,48.61,48.66,48.58,48.62,898068.0,45.9961,46.0435,45.9678,46.0056,898068.0
2018-07-27 10:05:00,48.62,48.65,48.56,48.57,604384.0,46.0056,46.034,45.9488,45.9583,604384.0
2018-07-27 10:10:00,48.57,48.58,48.4,48.41,1803024.0,45.9583,45.9678,45.7974,45.8069,1803024.0
2018-07-27 10:15:00,48.41,48.49,48.39,48.49,1163648.0,45.8069,45.8826,45.788,45.8826,1163648.0
2018-07-27 10:20:00,48.49,48.62,48.48,48.6,1081892.0,45.8826,46.0056,45.8731,45.9867,1081892.0
2018-07-27 10:25:00,48.61,48.63,48.57,48.58,747164.0,45.9961,46.0151,45.9583,45.9678,747164.0
2018-07-27 10:30:00,48.58,48.62,48.54,48.62,551812.0,45.9678,46.0056,45.9299,46.0056,551812.0
2018-07-27 10:35:00,48.61,48.61,48.54,48.55,411484.0,45.9961,45.9961,45.9299,45.9394,411484.0
2018-07-27 10:40:00,48.54,48.54,48.4,48.45,970260.0,45.9299,45.9299,45.7974,45.8447,970260.0
2018-07-27 10:45:00,48.45,48.46,48.28,48.3,1313688.0,45.8447,45.8542,45.6839,45.7028,1313688.0
2018-07-27 10:50:00,48.3,48.35,48.3,48.34,883624.0,45.7028,45.7501,45.7028,45.7407,883624.0
2018-07-27 10:55:00,48.35,48.4,48.31,48.4,719900.0,45.7501,45.7974,45.7123,45.7974,719900.0
2018-07-27 11:00:00,48.4,48.47,48.38,48.46,617692.0,45.7974,45.8637,45.7785,45.8542,617692.0
2018-07-27 11:05:00,48.47,48.47,48.4,48.42,608708.0,45.8637,45.8637,45.7974,45.8164,608708.0
2018-07-27 11:10:00,48.42,48.45,48.37,48.39,577372.0,45.8164,45.8447,45.769,45.788,577372.0
2018-07-27 11:15:00,48.39,48.44,48.35,48.42,536400.0,45.788,45.8353,45.7501,45.8164,536400.0
2018-07-27 11:20:00,48.42,48.45,48.39,48.41,511128.0,45.8164,45.8447,45.788,45.8069,511128.0
2018-07-27 11:25:00,48.41,48.47,48.4,48.46,474544.0,45.8069,45.8637,45.7974,45.8542,474544.0
2018-07-27 11:30:00,48.46,48.5,48.42,48.49,507824.0,45.8542,45.8921,45.8164,45.8826,507824.0
2018-07-27 11:35:00,48.49,48.51,48.45,48.46,494120.0,45.8826,45.9015,45.8447,45.8542,494120.0
2018-07-27 11:40:00,48.46,48.47,48.41,48.42,369284.0,45.8542,45.8637,45.8069,45.8164,369284.0
2018-07-27 11:45:00,48.41,48.41,48.35,48.37,340460.0,45.8069,45.8069,45.7501,45.769,340460.0
2018-07-27 11:50:00,48.37,48.41,48.35,48.41,562588.0,45.769,45.8069,45.7501,45.8069,562588.0
2018-07-27 11:55:00,48.41,48.44,48.38,48.38,588332.0,45.8069,45.8353,45.7785,45.7785,588332.0
2018-07-27 12:00:00,48.38,48.4,48.17,48.19,1447224.0,45.7785,45.7974,45.5798,45.5987,1447224.0
2018-07-27 12:05:00,48.2,48.22,48.13,48.22,1034124.0,45.6082,45.6271,45.542,45.6271,1034124.0
2018-07-27 12:10:00,48.22,48.24,48.2,48.24,374080.0,45.6271,45.646,45.6082,45.646,374080.0
2018-07-27 12:15:00,48.24,48.26,48.21,48.24,578416.0,45.646,45.665,45.6177,45.646,578416.0
2018-07-27 12:20:00,48.24,48.25,48.19,48.23,385632.0,45.646,45.6555,45.5987,45.6366,385632.0
2018-07-27 12:25:00,48.23,48.25,48.18,48.21,456020.0,45.6366,45.6555,45.5893,45.6177,456020.0
2018-07-27 12:30:00,48.2,48.22,48.13,48.14,847032.0,45.6082,45.6271,45.542,45.5514,847032.0
2018-07-27 12:35:00,48.13,48.14,47.95,47.95,1672772.0,45.542,45.5514,45.3716,45.3716,1672772.0
2018-07-27 12:40:00,47.95,48.02,47.94,48.0,1103548.0,45.3716,45.4379,45.3622,45.4189,1103548.0
2018-07-27 12:45:00,48.01,48.1,47.98,48.04,1102592.0,45.4284,45.5136,45.4,45.4568,1102592.0
2018-07-27 12:50:00,48.04,48.1,48.01,48.01,717856.0,45.4568,45.5136,45.4284,45.4284,717856.0
2018-07-27 12:55:00,48.01,48.04,47.93,47.95,897460.0,45.4284,45.4568,45.3527,45.3716,897460.0
2018-07-27 13:00:00,47.95,47.95,47.8,47.91,1718968.0,45.3716,45.3716,45.2297,45.3338,1718968.0
2018-07-27 13:05:00,47.91,48.01,47.9,47.97,1100964.0,45.3338,45.4284,45.3243,45.3906,1100964.0
2018-07-27 13:10:00,47.97,47.98,47.9,47.95,614984.0,45.3906,45.4,45.3243,45.3716,614984.0
2018-07-27 13:15:00,47.95,47.96,47.87,47.94,819080.0,45.3716,45.3811,45.2959,45.3622,819080.0
2018-07-27 13:20:00,47.94,47.97,47.92,47.96,642480.0,45.3622,45.3906,45.3432,45.3811,642480.0
2018-07-27 13:25:00,47.96,47.99,47.92,47.97,589844.0,45.3811,45.4095,45.3432,45.3906,589844.0
2018-07-27 13:30:00,47.97,47.97,47.92,47.93,524280.0,45.3906,45.3906,45.3432,45.3527,524280.0
2018-07-27 13:35:00,47.93,47.95,47.86,47.91,674072.0,45.3527,45.3716,45.2865,45.3338,674072.0
2018-07-27 13:40:00,47.91,47.91,47.87,47.89,484628.0,45.3338,45.3338,45.2959,45.3149,484628.0
2018-07-27 13:45:00,47.9,47.93,47.87,47.9,830096.0,45.3243,45.3527,45.2959,45.3243,830096.0
2018-07-27 13:50:00,47.9,47.93,47.88,47.88,715792.0,45.3243,45.3527,45.3054,45.3054,715792.0
2018-07-27 13:55:00,47.88,47.99,47.88,47.97,540996.0,45.3054,45.4095,45.3054,45.3906,540996.0
2018-07-27 14:00:00,47.96,48.01,47.91,47.92,880948.0,45.3811,45.4284,45.3338,45.3432,880948.0
2018-07-27 14:05:00,47.92,47.95,47.88,47.91,444880.0,45.3432,45.3716,45.3054,45.3338,444880.0
2018-07-27 14:10:00,47.91,47.92,47.87,47.92,654184.0,45.3338,45.3432,45.2959,45.3432,654184.0
2018-07-27 14:15:00,47.92,47.92,47.82,47.82,581432.0,45.3432,45.3432,45.2486,45.2486,581432.0
2018-07-27 14:20:00,47.82,47.84,47.77,47.82,914192.0,45.2486,45.2675,45.2013,45.2486,914192.0
2018-07-27 14:25:00,47.81,47.82,47.78,47.82,487928.0,45.2392,45.2486,45.2108,45.2486,487928.0
2018-07-27 14:30:00,47.82,47.83,47.77,47.79,1125104.0,45.2486,45.2581,45.2013,45.2202,1125104.0
2018-07-27 14:35:00,47.79,47.79,47.61,47.62,1783688.0,45.2202,45.2202,45.0499,45.0594,1783688.0
2018-07-27 14:40:00,47.62,47.7,47.55,47.57,1481544.0,45.0594,45.1351,44.9931,45.0121,1481544.0
2018-07-27 14:45:00,47.58,47.63,47.56,47.58,1229620.0,45.0215,45.0688,45.0026,45.0215,1229620.0
2018-07-27 14:50:00,47.58,47.61,47.56,47.61,755328.0,45.0215,45.0499,45.0026,45.0499,755328.0
2018-07-27 14:55:00,47.61,47.64,47.56,47.58,675136.0,45.0499,45.0783,45.0026,45.0215,675136.0
2018-07-27 15:00:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:05:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:10:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:15:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:20:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:25:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:30:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:35:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:40:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:45:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:50:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-27 15:55:00,47.58,47.58,47.58,47.58,0.0,45.0215,45.0215,45.0215,45.0215,0.0
2018-07-30 09:30:00,47.99,48.05,47.84,47.85,3205164.0,45.4095,45.4663,45.2675,45.277,3205164.0
2018-07-30 09:35:00,47.85,47.85,47.67,47.68,1567600.0,45.277,45.277,45.1067,45.1162,1567600.0
2018-07-30 09:40:00,47.67,47.7,47.56,47.56,1336232.0,45.1067,45.1351,45.0026,45.0026,1336232.0
2018-07-30 09:45:00,47.56,47.62,47.44,47.52,2813972.0,45.0026,45.0594,44.8891,44.9648,2813972.0
2018-07-30 09:50:00,47.52,47.55,47.45,47.46,1123752.0,44.9648,44.9931,44.8985,44.908,1123752.0
2018-07-30 09:55:00,47.47,47.51,47.44,47.48,1426388.0,44.9174,44.9553,44.8891,44.9269,1426388.0
2018-07-30 10:00:00,47.47,47.54,47.45,47.51,1212600.0,44.9174,44.9837,44.8985,44.9553,1212600.0
2018-07-30 10:05:00,47.51,47.59,47.5,47.57,1028188.0,44.9553,45.031,44.9458,45.0121,1028188.0
2018-07-30 10:10:00,47.58,47.59,47.49,47.5,770708.0,45.0215,45.031,44.9364,44.9458,770708.0
2018-07-30 10:15:00,47.5,47.52,47.46,47.52,1022384.0,44.9458,44.9648,44.908,44.9648,1022384.0
2018-07-30 10:20:00,47.52,47.57,47.49,47.5,960372.0,44.9648,45.0121,44.9364,44.9458,960372.0
2018-07-30 10:25:00,47.5,47.55,47.48,47.52,829856.0,44.9458,44.9931,44.9269,44.9648,829856.0
2018-07-30 10:30:00,47.52,47.53,47.46,47.49,745564.0,44.9648,44.9742,44.908,44.9364,745564.0
2018-07-30 10:35:00,47.49,47.5,47.42,47.47,991016.0,44.9364,44.9458,44.8701,44.9174,991016.0
2018-07-30 10:40:00,47.47,47.48,47.42,47.44,658436.0,44.9174,44.9269,44.8701,44.8891,658436.0
2018-07-30 10:45:00,47.44,47.47,47.42,47.43,700924.0,44.8891,44.9174,44.8701,44.8796,700924.0
2018-07-30 10:50:00,47.43,47.44,47.35,47.38,879744.0,44.8796,44.8891,44.8039,44.8323,879744.0
2018-07-30 10:55:00,47.38,47.45,47.38,47.41,717644.0,44.8323,44.8985,44.8323,44.8607,717644.0
2018-07-30 11:00:00,47.41,47.43,47.37,47.41,941752.0,44.8607,44.8796,44.8228,44.8607,941752.0
2018-07-30 11:05:00,47.41,47.48,47.41,47.44,794860.0,44.8607,44.9269,44.8607,44.8891,794860.0
2018-07-30 11:10:00,47.44,47.45,47.38,47.38,964620.0,44.8891,44.8985,44.8323,44.8323,964620.0
2018-07-30 11:15:00,47.38,47.43,47.36,47.41,1055572.0,44.8323,44.8796,44.8134,44.8607,1055572.0
2018-07-30 11:20:00,47.41,47.49,47.41,47.46,695916.0,44.8607,44.9364,44.8607,44.908,695916.0
2018-07-30 11:25:00,47.46,47.47,47.43,47.44,660276.0,44.908,44.9174,44.8796,44.8891,660276.0
2018-07-30 11:30:00,47.44,47.46,47.41,47.45,532912.0,44.8891,44.908,44.8607,44.8985,532912.0
2018-07-30 11:35:00,47.45,47.45,47.38,47.39,445296.0,44.8985,44.8985,44.8323,44.8417,445296.0
2018-07-30 11:40:00,47.39,47.48,47.38,47.46,619896.0,44.8417,44.9269,44.8323,44.908,619896.0
2018-07-30 11:45:00,47.46,47.47,47.43,47.46,551296.0,44.908,44.9174,44.8796,44.908,551296.0
2018-07-30 11:50:00,47.45,47.49,47.43,47.47,609844.0,44.8985,44.9364,44.8796,44.9174,609844.0
2018-07-30 11:55:00,47.47,47.52,47.46,47.49,1006260.0,44.9174,44.9648,44.908,44.9364,1006260.0
2018-07-30 12:00:00,47.49,47.51,47.45,47.47,678080.0,44.9364,44.9553,44.8985,44.9174,678080.0
2018-07-30 12:05:00,47.47,47.5,47.46,47.48,387020.0,44.9174,44.9458,44.908,44.9269,387020.0
2018-07-30 12:10:00,47.48,47.51,47.42,47.43,617156.0,44.9269,44.9553,44.8701,44.8796,617156.0
2018-07-30 12:15:00,47.43,47.46,47.41,47.42,383584.0,44.8796,44.908,44.8607,44.8701,383584.0
2018-07-30 12:20:00,47.42,47.47,47.42,47.47,399088.0,44.8701,44.9174,44.8701,44.9174,399088.0
2018-07-30 12:25:00,47.47,47.49,47.44,47.45,426480.0,44.9174,44.9364,44.8891,44.8985,426480.0
2018-07-30 12:30:00,47.45,47.46,47.41,47.42,487656.0,44.8985,44.908,44.8607,44.8701,487656.0
2018-07-30 12:35:00,47.42,47.48,47.41,47.46,369692.0,44.8701,44.9269,44.8607,44.908,369692.0
2018-07-30 12:40:00,47.46,47.47,47.36,47.39,896636.0,44.908,44.9174,44.8134,44.8417,896636.0
2018-07-30 12:45:00,47.38,47.39,47.27,47.29,1027356.0,44.8323,44.8417,44.7282,44.7471,1027356.0
2018-07-30 12:50:00,47.29,47.35,47.29,47.34,788924.0,44.7471,44.8039,44.7471,44.7944,788924.0
2018-07-30 12:55:00,47.34,47.41,47.34,47.38,735156.0,44.7944,44.8607,44.7944,44.8323,735156.0
2018-07-30 13:00:00,47.39,47.39,47.31,47.33,654660.0,44.8417,44.8417,44.766,44.785,654660.0
2018-07-30 13:05:00,47.33,47.44,47.32,47.44,820292.0,44.785,44.8891,44.7755,44.8891,820292.0
2018-07-30 13:10:00,47.44,47.51,47.43,47.5,1060492.0,44.8891,44.9553,44.8796,44.9458,1060492.0
2018-07-30 13:15:00,47.5,47.51,47.47,47.48,426408.0,44.9458,44.9553,44.9174,44.9269,426408.0
2018-07-30 13:20:00,47.48,47.53,47.48,47.51,735116.0,44.9269,44.9742,44.9269,44.9553,735116.0
2018-07-30 13:25:00,47.51,47.53,47.49,47.5,753944.0,44.9553,44.9742,44.9364,44.9458,753944.0
2018-07-30 13:30:00,47.51,47.53,47.49,47.49,461192.0,44.9553,44.9742,44.9364,44.9364,461192.0
2018-07-30 13:35:00,47.49,47.52,47.49,47.51,478040.0,44.9364,44.9648,44.9364,44.9553,478040.0
2018-07-30 13:40:00,47.51,47.51,47.46,47.47,571444.0,44.9553,44.9553,44.908,44.9174,571444.0
2018-07-30 13:45:00,47.48,47.49,47.45,47.46,503336.0,44.9269,44.9364,44.8985,44.908,503336.0
2018-07-30 13:50:00,47.46,47.49,47.44,47.49,683512.0,44.908,44.9364,44.8891,44.9364,683512.0
2018-07-30 13:55:00,47.49,47.51,47.47,47.49,398584.0,44.9364,44.9553,44.9174,44.9364,398584.0
2018-07-30 14:00:00,47.49,47.54,47.48,47.54,300428.0,44.9364,44.9837,44.9269,44.9837,300428.0
2018-07-30 14:05:00,47.54,47.55,47.49,47.49,404720.0,44.9837,44.9931,44.9364,44.9364,404720.0
2018-07-30 14:10:00,47.5,47.5,47.48,47.5,263028.0,44.9458,44.9458,44.9269,44.9458,263028.0
2018-07-30 14:15:00,47.5,47.52,47.48,47.49,369188.0,44.9458,44.9648,44.9269,44.9364,369188.0
2018-07-30 14:20:00,47.49,47.49,47.46,47.47,352780.0,44.9364,44.9364,44.908,44.9174,352780.0
2018-07-30 14:25:00,47.47,47.48,47.45,47.46,476096.0,44.9174,44.9269,44.8985,44.908,476096.0
2018-07-30 14:30:00,47.47,47.48,47.45,47.48,381880.0,44.9174,44.9269,44.8985,44.9269,381880.0
2018-07-30 14:35:00,47.47,47.56,47.47,47.48,598096.0,44.9174,45.0026,44.9174,44.9269,598096.0
2018-07-30 14:40:00,47.47,47.49,47.46,47.47,330944.0,44.9174,44.9364,44.908,44.9174,330944.0
2018-07-30 14:45:00,47.47,47.48,47.43,47.44,589724.0,44.9174,44.9269,44.8796,44.8891,589724.0
2018-07-30 14:50:00,47.44,47.46,47.42,47.44,437108.0,44.8891,44.908,44.8701,44.8891,437108.0
2018-07-30 14:55:00,47.44,47.48,47.43,47.46,482352.0,44.8891,44.9269,44.8796,44.908,482352.0
2018-07-30 15:00:00,47.46,47.49,47.44,47.47,409044.0,44.908,44.9364,44.8891,44.9174,409044.0
2018-07-30 15:05:00,47.47,47.48,47.44,47.45,535508.0,44.9174,44.9269,44.8891,44.8985,535508.0
2018-07-30 15:10:00,47.44,47.45,47.41,47.43,573108.0,44.8891,44.8985,44.8607,44.8796,573108.0
2018-07-30 15:15:00,47.43,47.45,47.41,47.42,538704.0,44.8796,44.8985,44.8607,44.8701,538704.0
2018-07-30 15:20:00,47.42,47.47,47.42,47.43,660128.0,44.8701,44.9174,44.8701,44.8796,660128.0
2018-07-30 15:25:00,47.43,47.48,47.43,47.47,811804.0,44.8796,44.9269,44.8796,44.9174,811804.0
2018-07-30 15:30:00,47.47,47.53,47.44,47.53,940360.0,44.9174,44.9742,44.8891,44.9742,940360.0
2018-07-30 15:35:00,47.53,47.53,47.49,47.5,1021216.0,44.9742,44.9742,44.9364,44.9458,1021216.0
2018-07-30 15:40:00,47.5,47.51,47.49,47.5,1029828.0,44.9458,44.9553,44.9364,44.9458,1029828.0
2018-07-30 15:45:00,47.5,47.51,47.49,47.49,1821132.0,44.9458,44.9553,44.9364,44.9364,1821132.0
2018-07-30 15:50:00,47.49,47.52,47.45,47.46,1712628.0,44.9364,44.9648,44.8985,44.908,1712628.0
2018-07-30 15:55:00,47.46,47.51,47.42,47.49,3030836.0,44.908,44.9553,44.8701,44.9364,3030836.0
2018-07-31 09:30:00,47.59,47.63,47.48,47.53,3304144.0,45.031,45.0688,44.9269,44.9742,3304144.0
2018-07-31 09:35:00,47.53,47.71,47.53,47.71,2018404.0,44.9742,45.1445,44.9742,45.1445,2018404.0
2018-07-31 09:40:00,47.71,47.75,47.61,47.7,1924724.0,45.1445,45.1824,45.0499,45.1351,1924724.0
2018-07-31 09:45:00,47.7,47.73,47.55,47.56,1553504.0,45.1351,45.1635,44.9931,45.0026,1553504.0
2018-07-31 09:50:00,47.57,47.6,47.52,47.58,1420104.0,45.0121,45.0405,44.9648,45.0215,1420104.0
2018-07-31 09:55:00,47.58,47.6,47.53,47.55,1154348.0,45.0215,45.0405,44.9742,44.9931,1154348.0
2018-07-31 10:00:00,47.55,47.6,47.54,47.56,1203640.0,44.9931,45.0405,44.9837,45.0026,1203640.0
2018-07-31 10:05:00,47.57,47.58,47.52,47.53,904648.0,45.0121,45.0215,44.9648,44.9742,904648.0
2018-07-31 10:10:00,47.53,47.59,47.51,47.51,1434920.0,44.9742,45.031,44.9553,44.9553,1434920.0
2018-07-31 10:15:00,47.51,47.55,47.46,47.46,1484380.0,44.9553,44.9931,44.908,44.908,1484380.0
2018-07-31 10:20:00,47.46,47.49,47.41,47.47,1314012.0,44.908,44.9364,44.8607,44.9174,1314012.0
2018-07-31 10:25:00,47.47,47.51,47.36,47.36,1446028.0,44.9174,44.9553,44.8134,44.8134,1446028.0
2018-07-31 10:30:00,47.37,47.43,47.34,47.43,1160948.0,44.8228,44.8796,44.7944,44.8796,1160948.0
2018-07-31 10:35:00,47.44,47.49,47.42,47.44,931056.0,44.8891,44.9364,44.8701,44.8891,931056.0
2018-07-31 10:40:00,47.44,47.45,47.34,47.37,1002580.0,44.8891,44.8985,44.7944,44.8228,1002580.0
2018-07-31 10:45:00,47.37,47.42,47.36,47.41,766952.0,44.8228,44.8701,44.8134,44.8607,766952.0
2018-07-31 10:50:00,47.41,47.45,47.38,47.41,809576.0,44.8607,44.8985,44.8323,44.8607,809576.0
2018-07-31 10:55:00,47.41,47.43,47.39,47.42,765356.0,44.8607,44.8796,44.8417,44.8701,765356.0
2018-07-31 11:00:00,47.42,47.47,47.41,47.46,774584.0,44.8701,44.9174,44.8607,44.908,774584.0
2018-07-31 11:05:00,47.46,47.54,47.46,47.52,1004088.0,44.908,44.9837,44.908,44.9648,1004088.0
2018-07-31 11:10:00,47.52,47.55,47.48,47.5,899100.0,44.9648,44.9931,44.9269,44.9458,899100.0
2018-07-31 11:15:00,47.5,47.52,47.48,47.49,663408.0,44.9458,44.9648,44.9269,44.9364,663408.0
2018-07-31 11:20:00,47.49,47.53,47.48,47.52,804800.0,44.9364,44.9742,44.9269,44.9648,804800.0
2018-07-31 11:25:00,47.53,47.56,47.5,47.5,883820.0,44.9742,45.0026,44.9458,44.9458,883820.0
2018-07-31 11:30:00,47.51,47.55,47.5,47.5,678076.0,44.9553,44.9931,44.9458,44.9458,678076.0
2018-07-31 11:35:00,47.51,47.54,47.51,47.52,691428.0,44.9553,44.9837,44.9553,44.9648,691428.0
2018-07-31 11:40:00,47.52,47.52,47.51,47.52,557260.0,44.9648,44.9648,44.9553,44.9648,557260.0
2018-07-31 11:45:00,47.52,47.6,47.51,47.57,1125808.0,44.9648,45.0405,44.9553,45.0121,1125808.0
2018-07-31 11:50:00,47.58,47.62,47.57,47.61,931324.0,45.0215,45.0594,45.0121,45.0499,931324.0
2018-07-31 11:55:00,47.61,47.64,47.59,47.63,1129412.0,45.0499,45.0783,45.031,45.0688,1129412.0
2018-07-31 12:00:00,47.64,47.76,47.64,47.76,1829784.0,45.0783,45.1919,45.0783,45.1919,1829784.0
2018-07-31 12:05:00,47.76,47.77,47.66,47.67,1018260.0,45.1919,45.2013,45.0972,45.1067,1018260.0
2018-07-31 12:10:00,47.67,47.73,47.66,47.72,1343632.0,45.1067,45.1635,45.0972,45.154,1343632.0
2018-07-31 12:15:00,47.72,47.8,47.72,47.8,1157728.0,45.154,45.2297,45.154,45.2297,1157728.0
2018-07-31 12:20:00,47.8,47.99,47.78,47.95,2323520.0,45.2297,45.4095,45.2108,45.3716,2323520.0
2018-07-31 12:25:00,47.95,47.99,47.94,47.97,1551620.0,45.3716,45.4095,45.3622,45.3906,1551620.0
2018-07-31 12:30:00,47.98,47.98,47.88,47.98,1789612.0,45.4,45.4,45.3054,45.4,1789612.0
2018-07-31 12:35:00,47.98,48.04,47.93,47.93,1714208.0,45.4,45.4568,45.3527,45.3527,1714208.0
2018-07-31 12:40:00,47.93,48.02,47.93,47.97,938828.0,45.3527,45.4379,45.3527,45.3906,938828.0
2018-07-31 12:45:00,47.97,47.98,47.93,47.98,732220.0,45.3906,45.4,45.3527,45.4,732220.0
2018-07-31 12:50:00,47.99,48.01,47.96,47.97,611256.0,45.4095,45.4284,45.3811,45.3906,611256.0
2018-07-31 12:55:00,47.96,47.96,47.9,47.91,747672.0,45.3811,45.3811,45.3243,45.3338,747672.0
2018-07-31 13:00:00,47.91,47.96,47.89,47.96,767280.0,45.3338,45.3811,45.3149,45.3811,767280.0
2018-07-31 13:05:00,47.96,47.99,47.92,47.98,1891040.0,45.3811,45.4095,45.3432,45.4,1891040.0
2018-07-31 13:10:00,47.98,47.98,47.88,47.88,1487400.0,45.4,45.4,45.3054,45.3054,1487400.0
2018-07-31 13:15:00,47.88,47.91,47.78,47.79,1628824.0,45.3054,45.3338,45.2108,45.2202,1628824.0
2018-07-31 13:20:00,47.79,47.87,47.75,47.85,1289364.0,45.2202,45.2959,45.1824,45.277,1289364.0
2018-07-31 13:25:00,47.85,47.87,47.83,47.85,622800.0,45.277,45.2959,45.2581,45.277,622800.0
2018-07-31 13:30:00,47.85,47.85,47.77,47.79,795204.0,45.277,45.277,45.2013,45.2202,795204.0
2018-07-31 13:35:00,47.79,47.8,47.76,47.79,592320.0,45.2202,45.2297,45.1919,45.2202,592320.0
2018-07-31 13:40:00,47.79,47.84,47.74,47.75,857636.0,45.2202,45.2675,45.1729,45.1824,857636.0
2018-07-31 13:45:00,47.75,47.83,47.74,47.82,641412.0,45.1824,45.2581,45.1729,45.2486,641412.0
2018-07-31 13:50:00,47.82,47.89,47.82,47.87,892908.0,45.2486,45.3149,45.2486,45.2959,892908.0
2018-07-31 13:55:00,47.87,47.88,47.81,47.84,592132.0,45.2959,45.3054,45.2392,45.2675,592132.0
2018-07-31 14:00:00,47.84,47.85,47.8,47.81,566340.0,45.2675,45.277,45.2297,45.2392,566340.0
2018-07-31 14:05:00,47.82,47.83,47.77,47.8,676128.0,45.2486,45.2581,45.2013,45.2297,676128.0
2018-07-31 14:10:00,47.8,47.82,47.79,47.81,581140.0,45.2297,45.2486,45.2202,45.2392,581140.0
2018-07-31 14:15:00,47.81,47.81,47.78,47.81,460264.0,45.2392,45.2392,45.2108,45.2392,460264.0
2018-07-31 14:20:00,47.81,47.82,47.74,47.76,1031252.0,45.2392,45.2486,45.1729,45.1919,1031252.0
2018-07-31 14:25:00,47.76,47.81,47.72,47.81,918092.0,45.1919,45.2392,45.154,45.2392,918092.0
2018-07-31 14:30:00,47.81,47.88,47.8,47.84,932428.0,45.2392,45.3054,45.2297,45.2675,932428.0
2018-07-31 14:35:00,47.84,47.91,47.84,47.89,840420.0,45.2675,45.3338,45.2675,45.3149,840420.0
2018-07-31 14:40:00,47.89,47.89,47.83,47.86,634688.0,45.3149,45.3149,45.2581,45.2865,634688.0
2018-07-31 14:45:00,47.86,47.86,47.83,47.84,680068.0,45.2865,45.2865,45.2581,45.2675,680068.0
2018-07-31 14:50:00,47.84,47.93,47.83,47.92,1118016.0,45.2675,45.3527,45.2581,45.3432,1118016.0
2018-07-31 14:55:00,47.92,47.97,47.89,47.9,1001852.0,45.3432,45.3906,45.3149,45.3243,1001852.0
2018-07-31 15:00:00,47.9,47.9,47.83,47.88,991204.0,45.3243,45.3243,45.2581,45.3054,991204.0
2018-07-31 15:05:00,47.88,47.9,47.86,47.87,833212.0,45.3054,45.3243,45.2865,45.2959,833212.0
2018-07-31 15:10:00,47.88,47.89,47.87,47.88,948152.0,45.3054,45.3149,45.2959,45.3054,948152.0
2018-07-31 15:15:00,47.88,47.88,47.82,47.82,1021500.0,45.3054,45.3054,45.2486,45.2486,1021500.0
2018-07-31 15:20:00,47.82,47.83,47.77,47.78,1153560.0,45.2486,45.2581,45.2013,45.2108,1153560.0
2018-07-31 15:25:00,47.78,47.8,47.75,47.77,951804.0,45.2108,45.2297,45.1824,45.2013,951804.0
2018-07-31 15:30:00,47.77,47.78,47.72,47.73,1343456.0,45.2013,45.2108,45.154,45.1635,1343456.0
2018-07-31 15:35:00,47.73,47.79,47.71,47.78,1484772.0,45.1635,45.2202,45.1445,45.2108,1484772.0
2018-07-31 15:40:00,47.78,47.82,47.74,47.82,1549620.0,45.2108,45.2486,45.1729,45.2486,1549620.0
2018-07-31 15:45:00,47.82,47.85,47.73,47.78,2470632.0,45.2486,45.277,45.1635,45.2108,2470632.0
2018-07-31 15:50:00,47.78,47.82,47.59,47.67,4163876.0,45.2108,45.2486,45.031,45.1067,4163876.0
2018-07-31 15:55:00,47.67,47.72,47.62,47.65,6791192.0,45.1067,45.154,45.0594,45.0878,6791192.0
2018-08-01 09:30:00,49.79,49.82,49.33,49.61,16499316.0,47.1127,47.1411,46.6774,46.9424,16499316.0
2018-08-01 09:35:00,49.6,49.76,49.52,49.65,7671248.0,46.9329,47.0843,46.8572,46.9802,7671248.0
2018-08-01 09:40:00,49.66,49.66,49.39,49.51,5638912.0,46.9897,46.9897,46.7342,46.8477,5638912.0
2018-08-01 09:45:00,49.5,49.56,49.44,49.5,4848996.0,46.8383,46.8951,46.7815,46.8383,4848996.0
2018-08-01 09:50:00,49.5,49.63,49.44,49.6,4601536.0,46.8383,46.9613,46.7815,46.9329,4601536.0
2018-08-01 09:55:00,49.59,49.73,49.55,49.68,4919980.0,46.9234,47.0559,46.8856,47.0086,4919980.0
2018-08-01 10:00:00,49.68,49.77,49.61,49.68,4163412.0,47.0086,47.0938,46.9424,47.0086,4163412.0
2018-08-01 10:05:00,49.68,49.7,49.48,49.59,4506532.0,47.0086,47.0275,46.8194,46.9234,4506532.0
2018-08-01 10:10:00,49.59,49.68,49.52,49.68,2617676.0,46.9234,47.0086,46.8572,47.0086,2617676.0
2018-08-01 10:15:00,49.67,49.85,49.66,49.81,5449876.0,46.9991,47.1695,46.9897,47.1316,5449876.0
2018-08-01 10:20:00,49.82,49.95,49.8,49.94,5581092.0,47.1411,47.2641,47.1222,47.2546,5581092.0
2018-08-01 10:25:00,49.95,49.95,49.88,49.9,3360172.0,47.2641,47.2641,47.1979,47.2168,3360172.0
2018-08-01 10:30:00,49.9,49.99,49.9,49.99,4674652.0,47.2168,47.3019,47.2168,47.3019,4674652.0
2018-08-01 10:35:00,49.98,50.0,49.95,49.99,4749196.0,47.2925,47.3114,47.2641,47.3019,4749196.0
2018-08-01 10:40:00,50.0,50.12,49.95,50.12,8228448.0,47.3114,47.4249,47.2641,47.4249,8228448.0
2018-08-01 10:45:00,50.12,50.27,50.08,50.26,6367968.0,47.4249,47.5669,47.3871,47.5574,6367968.0
2018-08-01 10:50:00,50.26,50.33,50.09,50.13,5877364.0,47.5574,47.6237,47.3966,47.4344,5877364.0
2018-08-01 10:55:00,50.13,50.2,50.05,50.11,3948664.0,47.4344,47.5006,47.3587,47.4155,3948664.0
2018-08-01 11:00:00,50.12,50.23,50.08,50.22,2579664.0,47.4249,47.529,47.3871,47.5196,2579664.0
2018-08-01 11:05:00,50.22,50.22,50.0,50.05,3846468.0,47.5196,47.5196,47.3114,47.3587,3846468.0
2018-08-01 11:10:00,50.05,50.12,50.04,50.11,2439308.0,47.3587,47.4249,47.3493,47.4155,2439308.0
2018-08-01 11:15:00,50.11,50.12,50.06,50.07,1870756.0,47.4155,47.4249,47.3682,47.3776,1870756.0
2018-08-01 11:20:00,50.07,50.13,50.04,50.09,2016256.0,47.3776,47.4344,47.3493,47.3966,2016256.0
2018-08-01 11:25:00,50.09,50.22,50.06,50.22,2905412.0,47.3966,47.5196,47.3682,47.5196,2905412.0
2018-08-01 11:30:00,50.22,50.22,50.03,50.05,2238888.0,47.5196,47.5196,47.3398,47.3587,2238888.0
2018-08-01 11:35:00,50.05,50.05,49.82,49.96,5321776.0,47.3587,47.3587,47.1411,47.2736,5321776.0
2018-08-01 11:40:00,49.96,49.99,49.88,49.92,1922836.0,47.2736,47.3019,47.1979,47.2357,1922836.0
2018-08-01 11:45:00,49.92,49.99,49.88,49.99,1889856.0,47.2357,47.3019,47.1979,47.3019,1889856.0
2018-08-01 11:50:00,49.99,50.16,49.98,50.16,3127716.0,47.3019,47.4628,47.2925,47.4628,3127716.0
2018-08-01 11:55:00,50.16,50.16,49.97,49.98,1744928.0,47.4628,47.4628,47.283,47.2925,1744928.0
2018-08-01 12:00:00,49.98,50.07,49.93,50.02,2286476.0,47.2925,47.3776,47.2452,47.3303,2286476.0
2018-08-01 12:05:00,50.02,50.11,49.98,50.07,2178524.0,47.3303,47.4155,47.2925,47.3776,2178524.0
2018-08-01 12:10:00,50.06,50.19,50.06,50.13,2379364.0,47.3682,47.4912,47.3682,47.4344,2379364.0
2018-08-01 12:15:00,50.13,50.13,50.06,50.08,1135316.0,47.4344,47.4344,47.3682,47.3871,1135316.0
2018-08-01 12:20:00,50.08,50.08,50.0,50.0,1109924.0,47.3871,47.3871,47.3114,47.3114,1109924.0
2018-08-01 12:25:00,50.0,50.05,49.95,50.01,1768652.0,47.3114,47.3587,47.2641,47.3209,1768652.0
2018-08-01 12:30:00,50.0,50.04,49.97,50.02,1017924.0,47.3114,47.3493,47.283,47.3303,1017924.0
2018-08-01 12:35:00,50.02,50.07,50.01,50.03,1097528.0,47.3303,47.3776,47.3209,47.3398,1097528.0
2018-08-01 12:40:00,50.03,50.06,49.97,50.02,1448124.0,47.3398,47.3682,47.283,47.3303,1448124.0
2018-08-01 12:45:00,50.02,50.04,49.97,49.99,1167032.0,47.3303,47.3493,47.283,47.3019,1167032.0
2018-08-01 12:50:00,49.99,50.08,49.99,50.05,1547952.0,47.3019,47.3871,47.3019,47.3587,1547952.0
2018-08-01 12:55:00,50.05,50.12,50.02,50.04,1057952.0,47.3587,47.4249,47.3303,47.3493,1057952.0
2018-08-01 13:00:00,50.04,50.12,50.03,50.1,679252.0,47.3493,47.4249,47.3398,47.406,679252.0
2018-08-01 13:05:00,50.1,50.16,50.1,50.13,1248800.0,47.406,47.4628,47.406,47.4344,1248800.0
2018-08-01 13:10:00,50.13,50.18,50.11,50.18,946996.0,47.4344,47.4817,47.4155,47.4817,946996.0
2018-08-01 13:15:00,50.18,50.25,50.15,50.18,2302080.0,47.4817,47.548,47.4533,47.4817,2302080.0
2018-08-01 13:20:00,50.18,50.19,50.14,50.17,871148.0,47.4817,47.4912,47.4439,47.4723,871148.0
2018-08-01 13:25:00,50.17,50.2,50.12,50.13,1069616.0,47.4723,47.5006,47.4249,47.4344,1069616.0
2018-08-01 13:30:00,50.13,50.17,50.11,50.13,943992.0,47.4344,47.4723,47.4155,47.4344,943992.0
2018-08-01 13:35:00,50.13,50.16,50.09,50.13,918504.0,47.4344,47.4628,47.3966,47.4344,918504.0
2018-08-01 13:40:00,50.13,50.13,50.04,50.1,1015976.0,47.4344,47.4344,47.3493,47.406,1015976.0
2018-08-01 13:45:00,50.1,50.1,49.99,50.03,1226200.0,47.406,47.406,47.3019,47.3398,1226200.0
2018-08-01 13:50:00,50.02,50.05,50.0,50.03,883624.0,47.3303,47.3587,47.3114,47.3398,883624.0
2018-08-01 13:55:00,50.02,50.09,49.96,50.02,1104512.0,47.3303,47.3966,47.2736,47.3303,1104512.0
2018-08-01 14:00:00,50.02,50.1,49.98,50.02,1314476.0,47.3303,47.406,47.2925,47.3303,1314476.0
2018-08-01 14:05:00,50.02,50.03,49.89,49.96,1906396.0,47.3303,47.3398,47.2073,47.2736,1906396.0
2018-08-01 14:10:00,49.96,50.1,49.94,50.06,1843392.0,47.2736,47.406,47.2546,47.3682,1843392.0
2018-08-01 14:15:00,50.06,50.13,50.05,50.06,1173064.0,47.3682,47.4344,47.3587,47.3682,1173064.0
2018-08-01 14:20:00,50.06,50.12,50.02,50.1,1205068.0,47.3682,47.4249,47.3303,47.406,1205068.0
2018-08-01 14:25:00,50.1,50.14,50.08,50.11,1203212.0,47.406,47.4439,47.3871,47.4155,1203212.0
2018-08-01 14:30:00,50.11,50.14,50.06,50.09,1051464.0,47.4155,47.4439,47.3682,47.3966,1051464.0
2018-08-01 14:35:00,50.09,50.1,50.02,50.07,1004104.0,47.3966,47.406,47.3303,47.3776,1004104.0
2018-08-01 14:40:00,50.07,50.1,50.01,50.03,1183468.0,47.3776,47.406,47.3209,47.3398,1183468.0
2018-08-01 14:45:00,50.03,50.05,49.98,49.98,954808.0,47.3398,47.3587,47.2925,47.2925,954808.0
2018-08-01 14:50:00,49.98,50.02,49.98,50.01,877860.0,47.2925,47.3303,47.2925,47.3209,877860.0
2018-08-01 14:55:00,50.01,50.06,50.0,50.05,1023104.0,47.3209,47.3682,47.3114,47.3587,1023104.0
2018-08-01 15:00:00,50.05,50.06,50.01,50.03,730256.0,47.3587,47.3682,47.3209,47.3398,730256.0
2018-08-01 15:05:00,50.03,50.07,50.02,50.06,897636.0,47.3398,47.3776,47.3303,47.3682,897636.0
2018-08-01 15:10:00,50.06,50.1,50.04,50.07,1128468.0,47.3682,47.406,47.3493,47.3776,1128468.0
2018-08-01 15:15:00,50.07,50.13,50.07,50.1,1750232.0,47.3776,47.4344,47.3776,47.406,1750232.0
2018-08-01 15:20:00,50.1,50.13,50.1,50.13,1114828.0,47.406,47.4344,47.406,47.4344,1114828.0
2018-08-01 15:25:00,50.13,50.21,50.13,50.21,2103932.0,47.4344,47.5101,47.4344,47.5101,2103932.0
2018-08-01 15:30:00,50.21,50.27,50.17,50.27,3228600.0,47.5101,47.5669,47.4723,47.5669,3228600.0
2018-08-01 15:35:00,50.27,50.32,50.21,50.22,2926620.0,47.5669,47.6142,47.5101,47.5196,2926620.0
2018-08-01 15:40:00,50.22,50.34,50.22,50.32,3495160.0,47.5196,47.6331,47.5196,47.6142,3495160.0
2018-08-01 15:45:00,50.32,50.39,50.29,50.38,4770924.0,47.6142,47.6804,47.5858,47.671,4770924.0
2018-08-01 15:50:00,50.38,50.41,50.26,50.38,6413764.0,47.671,47.6994,47.5574,47.671,6413764.0
2018-08-01 15:55:00,50.37,50.44,50.37,50.41,9108964.0,47.6615,47.7277,47.6615,47.6994,9108964.0
2018-08-02 09:30:00,50.16,50.41,50.09,50.41,7724432.0,47.4628,47.6994,47.3966,47.6994,7724432.0
2018-08-02 09:35:00,50.41,50.49,50.34,50.34,4639504.0,47.6994,47.7751,47.6331,47.6331,4639504.0
2018-08-02 09:40:00,50.34,50.54,50.31,50.5,4039720.0,47.6331,47.8224,47.6047,47.7845,4039720.0
2018-08-02 09:45:00,50.5,50.71,50.5,50.66,4266460.0,47.7845,47.9832,47.7845,47.9359,4266460.0
2018-08-02 09:50:00,50.66,50.86,50.65,50.78,5075092.0,47.9359,48.1252,47.9264,48.0495,5075092.0
2018-08-02 09:55:00,50.78,50.89,50.77,50.83,3867908.0,48.0495,48.1535,48.04,48.0968,3867908.0
2018-08-02 10:00:00,50.83,50.86,50.72,50.79,3587816.0,48.0968,48.1252,47.9927,48.0589,3587816.0
2018-08-02 10:05:00,50.79,50.96,50.79,50.95,3587084.0,48.0589,48.2198,48.0589,48.2103,3587084.0
2018-08-02 10:10:00,50.95,50.97,50.88,50.9,2814852.0,48.2103,48.2292,48.1441,48.163,2814852.0
2018-08-02 10:15:00,50.9,51.05,50.89,51.03,3478972.0,48.163,48.3049,48.1535,48.286,3478972.0
2018-08-02 10:20:00,51.03,51.14,51.01,51.06,3519096.0,48.286,48.3901,48.2671,48.3144,3519096.0
2018-08-02 10:25:00,51.06,51.21,51.05,51.19,3609268.0,48.3144,48.4563,48.3049,48.4374,3609268.0
2018-08-02 10:30:00,51.19,51.28,51.12,51.28,4959048.0,48.4374,48.5226,48.3712,48.5226,4959048.0
2018-08-02 10:35:00,51.28,51.42,51.24,51.38,4870092.0,48.5226,48.655,48.4847,48.6172,4870092.0
2018-08-02 10:40:00,51.38,51.41,51.3,51.33,3886940.0,48.6172,48.6456,48.5415,48.5699,3886940.0
2018-08-02 10:45:00,51.33,51.54,51.28,51.53,5368416.0,48.5699,48.7686,48.5226,48.7591,5368416.0
2018-08-02 10:50:00,51.53,51.65,51.46,51.47,6391016.0,48.7591,48.8727,48.6929,48.7024,6391016.0
2018-08-02 10:55:00,51.47,51.5,51.35,51.48,3999772.0,48.7024,48.7307,48.5888,48.7118,3999772.0
2018-08-02 11:00:00,51.48,51.56,51.43,51.44,2541372.0,48.7118,48.7875,48.6645,48.674,2541372.0
2018-08-02 11:05:00,51.44,51.44,51.31,51.32,2867528.0,48.674,48.674,48.551,48.5604,2867528.0
2018-08-02 11:10:00,51.32,51.48,51.28,51.44,2905744.0,48.5604,48.7118,48.5226,48.674,2905744.0
2018-08-02 11:15:00,51.44,51.64,51.43,51.56,3236180.0,48.674,48.8632,48.6645,48.7875,3236180.0
2018-08-02 11:20:00,51.56,51.68,51.55,51.67,3063624.0,48.7875,48.9011,48.7781,48.8916,3063624.0
2018-08-02 11:25:00,51.67,51.69,51.6,51.6,2878608.0,48.8916,48.9105,48.8254,48.8254,2878608.0
2018-08-02 11:30:00,51.6,51.73,51.6,51.69,3430572.0,48.8254,48.9484,48.8254,48.9105,3430572.0
2018-08-02 11:35:00,51.69,51.75,51.69,51.73,3113576.0,48.9105,48.9673,48.9105,48.9484,3113576.0
2018-08-02 11:40:00,51.73,51.75,51.66,51.7,2057204.0,48.9484,48.9673,48.8821,48.92,2057204.0
2018-08-02 11:45:00,51.69,51.76,51.56,51.57,4778412.0,48.9105,48.9768,48.7875,48.797,4778412.0
2018-08-02 11:50:00,51.57,51.62,51.47,51.52,4965048.0,48.797,48.8443,48.7024,48.7497,4965048.0
2018-08-02 11:55:00,51.52,51.67,51.51,51.67,2419320.0,48.7497,48.8916,48.7402,48.8916,2419320.0
2018-08-02 12:00:00,51.67,51.68,51.52,51.57,1934376.0,48.8916,48.9011,48.7497,48.797,1934376.0
2018-08-02 12:05:00,51.57,51.7,51.56,51.69,2398380.0,48.797,48.92,48.7875,48.9105,2398380.0
2018-08-02 12:10:00,51.69,51.74,51.68,51.74,2618124.0,48.9105,48.9578,48.9011,48.9578,2618124.0
2018-08-02 12:15:00,51.74,51.75,51.71,51.73,1928588.0,48.9578,48.9673,48.9295,48.9484,1928588.0
2018-08-02 12:20:00,51.74,51.74,51.61,51.62,2091468.0,48.9578,48.9578,48.8348,48.8443,2091468.0
2018-08-02 12:25:00,51.61,51.66,51.53,51.62,2321104.0,48.8348,48.8821,48.7591,48.8443,2321104.0
2018-08-02 12:30:00,51.62,51.72,51.62,51.72,1747272.0,48.8443,48.9389,48.8443,48.9389,1747272.0
2018-08-02 12:35:00,51.72,51.72,51.63,51.67,2243336.0,48.9389,48.9389,48.8538,48.8916,2243336.0
2018-08-02 12:40:00,51.67,51.73,51.67,51.69,1560972.0,48.8916,48.9484,48.8916,48.9105,1560972.0
2018-08-02 12:45:00,51.69,51.7,51.6,51.62,1195120.0,48.9105,48.92,48.8254,48.8443,1195120.0
2018-08-02 12:50:00,51.62,51.63,51.58,51.59,1188564.0,48.8443,48.8538,48.8064,48.8159,1188564.0
2018-08-02 12:55:00,51.59,51.63,51.58,51.61,1600048.0,48.8159,48.8538,48.8064,48.8348,1600048.0
2018-08-02 13:00:00,51.61,51.69,51.6,51.69,1409600.0,48.8348,48.9105,48.8254,48.9105,1409600.0
2018-08-02 13:05:00,51.68,51.74,51.64,51.72,2180060.0,48.9011,48.9578,48.8632,48.9389,2180060.0
2018-08-02 13:10:00,51.71,51.82,51.65,51.69,4299852.0,48.9295,49.0335,48.8727,48.9105,4299852.0
2018-08-02 13:15:00,51.69,51.74,51.61,51.71,1661044.0,48.9105,48.9578,48.8348,48.9295,1661044.0
2018-08-02 13:20:00,51.71,51.74,51.66,51.73,1313308.0,48.9295,48.9578,48.8821,48.9484,1313308.0
2018-08-02 13:25:00,51.73,51.74,51.7,51.7,552452.0,48.9484,48.9578,48.92,48.92,552452.0
2018-08-02 13:30:00,51.7,51.81,51.69,51.8,1632644.0,48.92,49.0241,48.9105,49.0146,1632644.0
2018-08-02 13:35:00,51.8,51.86,51.74,51.77,2225156.0,49.0146,49.0714,48.9578,48.9862,2225156.0
2018-08-02 13:40:00,51.77,51.85,51.77,51.85,1294788.0,48.9862,49.0619,48.9862,49.0619,1294788.0
2018-08-02 13:45:00,51.85,51.94,51.84,51.93,3345508.0,49.0619,49.1471,49.0525,49.1376,3345508.0
2018-08-02 13:50:00,51.93,51.96,51.89,51.95,1824932.0,49.1376,49.166,49.0998,49.1565,1824932.0
2018-08-02 13:55:00,51.95,51.99,51.94,51.98,1660444.0,49.1565,49.1944,49.1471,49.1849,1660444.0
2018-08-02 14:00:00,51.98,52.05,51.96,52.04,3094928.0,49.1849,49.2512,49.166,49.2417,3094928.0
2018-08-02 14:05:00,52.04,52.08,51.95,52.05,2882288.0,49.2417,49.2796,49.1565,49.2512,2882288.0
2018-08-02 14:10:00,52.05,52.1,52.01,52.08,2247796.0,49.2512,49.2985,49.2133,49.2796,2247796.0
2018-08-02 14:15:00,52.08,52.08,51.96,51.99,2082316.0,49.2796,49.2796,49.166,49.1944,2082316.0
2018-08-02 14:20:00,51.99,52.03,51.91,51.94,2282104.0,49.1944,49.2322,49.1187,49.1471,2282104.0
2018-08-02 14:25:00,51.95,51.96,51.91,51.93,1663984.0,49.1565,49.166,49.1187,49.1376,1663984.0
2018-08-02 14:30:00,51.93,51.99,51.92,51.97,1367916.0,49.1376,49.1944,49.1282,49.1755,1367916.0
2018-08-02 14:35:00,51.97,52.01,51.97,51.99,1203860.0,49.1755,49.2133,49.1755,49.1944,1203860.0
2018-08-02 14:40:00,51.99,52.08,51.98,51.98,2168916.0,49.1944,49.2796,49.1849,49.1849,2168916.0
2018-08-02 14:45:00,51.98,52.01,51.94,51.97,1259608.0,49.1849,49.2133,49.1471,49.1755,1259608.0
2018-08-02 14:50:00,51.97,51.99,51.9,51.95,1094688.0,49.1755,49.1944,49.1092,49.1565,1094688.0
2018-08-02 14:55:00,51.94,51.96,51.91,51.94,1208800.0,49.1471,49.166,49.1187,49.1471,1208800.0
2018-08-02 15:00:00,51.94,51.95,51.88,51.93,1363848.0,49.1471,49.1565,49.0903,49.1376,1363848.0
2018-08-02 15:05:00,51.93,52.0,51.93,51.96,1471276.0,49.1376,49.2039,49.1376,49.166,1471276.0
2018-08-02 15:10:00,51.96,51.96,51.91,51.94,1339876.0,49.166,49.166,49.1187,49.1471,1339876.0
2018-08-02 15:15:00,51.94,51.95,51.89,51.93,1075532.0,49.1471,49.1565,49.0998,49.1376,1075532.0
2018-08-02 15:20:00,51.93,51.94,51.88,51.93,1283732.0,49.1376,49.1471,49.0903,49.1376,1283732.0
2018-08-02 15:25:00,51.93,51.93,51.88,51.89,895736.0,49.1376,49.1376,49.0903,49.0998,895736.0
2018-08-02 15:30:00,51.89,51.91,51.84,51.85,2047312.0,49.0998,49.1187,49.0525,49.0619,2047312.0
2018-08-02 15:35:00,51.85,51.91,51.84,51.88,1766128.0,49.0619,49.1187,49.0525,49.0903,1766128.0
2018-08-02 15:40:00,51.88,51.93,51.88,51.9,1673856.0,49.0903,49.1376,49.0903,49.1092,1673856.0
2018-08-02 15:45:00,51.89,51.98,51.89,51.98,2628820.0,49.0998,49.1849,49.0998,49.1849,2628820.0
2018-08-02 15:50:00,51.98,51.98,51.9,51.93,3001948.0,49.1849,49.1849,49.1092,49.1376,3001948.0
2018-08-02 15:55:00,51.93,51.95,51.84,51.85,5400332.0,49.1376,49.1565,49.0525,49.0619,5400332.0
2018-08-03 09:30:00,51.76,51.84,51.49,51.49,7464744.0,48.9768,49.0525,48.7213,48.7213,7464744.0
2018-08-03 09:35:00,51.49,51.6,51.37,51.5,4592548.0,48.7213,48.8254,48.6077,48.7307,4592548.0
2018-08-03 09:40:00,51.5,51.7,51.46,51.58,4048024.0,48.7307,48.92,48.6929,48.8064,4048024.0
2018-08-03 09:45:00,51.58,51.6,51.41,51.51,3013108.0,48.8064,48.8254,48.6456,48.7402,3013108.0
2018-08-03 09:50:00,51.51,51.6,51.44,51.49,2040816.0,48.7402,48.8254,48.674,48.7213,2040816.0
2018-08-03 09:55:00,51.49,51.56,51.4,51.55,2539256.0,48.7213,48.7875,48.6361,48.7781,2539256.0
2018-08-03 10:00:00,51.55,51.74,51.54,51.72,3148448.0,48.7781,48.9578,48.7686,48.9389,3148448.0
2018-08-03 10:05:00,51.72,51.77,51.68,51.76,1865132.0,48.9389,48.9862,48.9011,48.9768,1865132.0
2018-08-03 10:10:00,51.76,51.81,51.67,51.69,2524612.0,48.9768,49.0241,48.8916,48.9105,2524612.0
2018-08-03 10:15:00,51.69,51.73,51.65,51.66,1311488.0,48.9105,48.9484,48.8727,48.8821,1311488.0
2018-08-03 10:20:00,51.66,51.77,51.66,51.7,1552588.0,48.8821,48.9862,48.8821,48.92,1552588.0
2018-08-03 10:25:00,51.69,51.85,51.67,51.8,1783780.0,48.9105,49.0619,48.8916,49.0146,1783780.0
2018-08-03 10:30:00,51.8,51.81,51.72,51.77,1331000.0,49.0146,49.0241,48.9389,48.9862,1331000.0
2018-08-03 10:35:00,51.77,51.78,51.7,51.76,861524.0,48.9862,48.9957,48.92,48.9768,861524.0
2018-08-03 10:40:00,51.76,51.89,51.76,51.8,2390008.0,48.9768,49.0998,48.9768,49.0146,2390008.0
2018-08-03 10:45:00,51.8,51.81,51.74,51.81,1554588.0,49.0146,49.0241,48.9578,49.0241,1554588.0
2018-08-03 10:50:00,51.81,51.82,51.69,51.7,1633160.0,49.0241,49.0335,48.9105,48.92,1633160.0
2018-08-03 10:55:00,51.7,51.73,51.64,51.65,1202384.0,48.92,48.9484,48.8632,48.8727,1202384.0
2018-08-03 11:00:00,51.66,51.69,51.63,51.68,1180188.0,48.8821,48.9105,48.8538,48.9011,1180188.0
2018-08-03 11:05:00,51.68,51.74,51.66,51.74,799712.0,48.9011,48.9578,48.8821,48.9578,799712.0
2018-08-03 11:10:00,51.74,51.82,51.72,51.81,1169420.0,48.9578,49.0335,48.9389,49.0241,1169420.0
2018-08-03 11:15:00,51.81,51.85,51.75,51.79,1218464.0,49.0241,49.0619,48.9673,49.0051,1218464.0
2018-08-03 11:20:00,51.78,51.85,51.78,51.82,916692.0,48.9957,49.0619,48.9957,49.0335,916692.0
2018-08-03 11:25:00,51.82,51.84,51.79,51.82,1074384.0,49.0335,49.0525,49.0051,49.0335,1074384.0
2018-08-03 11:30:00,51.82,51.83,51.76,51.8,864772.0,49.0335,49.043,48.9768,49.0146,864772.0
2018-08-03 11:35:00,51.8,51.81,51.73,51.74,788784.0,49.0146,49.0241,48.9484,48.9578,788784.0
2018-08-03 11:40:00,51.74,51.83,51.73,51.8,1066672.0,48.9578,49.043,48.9484,49.0146,1066672.0
2018-08-03 11:45:00,51.8,51.83,51.8,51.82,630212.0,49.0146,49.043,49.0146,49.0335,630212.0
2018-08-03 11:50:00,51.82,51.83,51.8,51.82,642140.0,49.0335,49.043,49.0146,49.0335,642140.0
2018-08-03 11:55:00,51.82,51.82,51.74,51.76,791868.0,49.0335,49.0335,48.9578,48.9768,791868.0
2018-08-03 12:00:00,51.76,51.79,51.76,51.78,535332.0,48.9768,49.0051,48.9768,48.9957,535332.0
2018-08-03 12:05:00,51.78,51.81,51.76,51.79,810388.0,48.9957,49.0241,48.9768,49.0051,810388.0
2018-08-03 12:10:00,51.79,51.85,51.78,51.85,896860.0,49.0051,49.0619,48.9957,49.0619,896860.0
2018-08-03 12:15:00,51.85,51.99,51.85,51.94,2685416.0,49.0619,49.1944,49.0619,49.1471,2685416.0
2018-08-03 12:20:00,51.94,52.03,51.93,52.03,1734312.0,49.1471,49.2322,49.1376,49.2322,1734312.0
2018-08-03 12:25:00,52.02,52.04,51.96,52.01,1342752.0,49.2228,49.2417,49.166,49.2133,1342752.0
2018-08-03 12:30:00,52.01,52.07,52.01,52.07,1163660.0,49.2133,49.2701,49.2133,49.2701,1163660.0
2018-08-03 12:35:00,52.07,52.11,52.04,52.1,1447440.0,49.2701,49.3079,49.2417,49.2985,1447440.0
2018-08-03 12:40:00,52.1,52.13,52.05,52.12,1263900.0,49.2985,49.3269,49.2512,49.3174,1263900.0
2018-08-03 12:45:00,52.12,52.19,52.08,52.1,2030852.0,49.3174,49.3836,49.2796,49.2985,2030852.0
2018-08-03 12:50:00,52.1,52.11,52.03,52.06,1253252.0,49.2985,49.3079,49.2322,49.2606,1253252.0
2018-08-03 12:55:00,52.06,52.12,52.04,52.12,988468.0,49.2606,49.3174,49.2417,49.3174,988468.0
2018-08-03 13:00:00,52.11,52.15,52.1,52.15,960832.0,49.3079,49.3458,49.2985,49.3458,960832.0
2018-08-03 13:05:00,52.15,52.17,52.12,52.15,927416.0,49.3458,49.3647,49.3174,49.3458,927416.0
2018-08-03 13:10:00,52.15,52.17,52.1,52.14,1062040.0,49.3458,49.3647,49.2985,49.3363,1062040.0
2018-08-03 13:15:00,52.14,52.16,52.13,52.15,494404.0,49.3363,49.3553,49.3269,49.3458,494404.0
2018-08-03 13:20:00,52.15,52.15,52.04,52.06,934748.0,49.3458,49.3458,49.2417,49.2606,934748.0
2018-08-03 13:25:00,52.05,52.07,52.02,52.05,733640.0,49.2512,49.2701,49.2228,49.2512,733640.0
2018-08-03 13:30:00,52.05,52.06,51.95,51.97,1238692.0,49.2512,49.2606,49.1565,49.1755,1238692.0
2018-08-03 13:35:00,51.97,52.06,51.97,52.06,763036.0,49.1755,49.2606,49.1755,49.2606,763036.0
2018-08-03 13:40:00,52.06,52.08,52.04,52.07,581676.0,49.2606,49.2796,49.2417,49.2701,581676.0
2018-08-03 13:45:00,52.07,52.07,52.02,52.03,504840.0,49.2701,49.2701,49.2228,49.2322,504840.0
2018-08-03 13:50:00,52.03,52.08,52.03,52.07,487976.0,49.2322,49.2796,49.2322,49.2701,487976.0
2018-08-03 13:55:00,52.08,52.08,52.04,52.06,430528.0,49.2796,49.2796,49.2417,49.2606,430528.0
2018-08-03 14:00:00,52.06,52.06,52.03,52.04,514668.0,49.2606,49.2606,49.2322,49.2417,514668.0
2018-08-03 14:05:00,52.04,52.05,52.02,52.04,392476.0,49.2417,49.2512,49.2228,49.2417,392476.0
2018-08-03 14:10:00,52.04,52.05,51.99,51.99,487428.0,49.2417,49.2512,49.1944,49.1944,487428.0
2018-08-03 14:15:00,51.99,52.0,51.93,51.95,1117328.0,49.1944,49.2039,49.1376,49.1565,1117328.0
2018-08-03 14:20:00,51.95,51.96,51.9,51.91,888132.0,49.1565,49.166,49.1092,49.1187,888132.0
2018-08-03 14:25:00,51.91,51.95,51.9,51.94,673592.0,49.1187,49.1565,49.1092,49.1471,673592.0
2018-08-03 14:30:00,51.94,51.96,51.91,51.91,690892.0,49.1471,49.166,49.1187,49.1187,690892.0
2018-08-03 14:35:00,51.91,51.92,51.88,51.89,863680.0,49.1187,49.1282,49.0903,49.0998,863680.0
2018-08-03 14:40:00,51.89,51.89,51.85,51.87,837272.0,49.0998,49.0998,49.0619,49.0808,837272.0
2018-08-03 14:45:00,51.87,51.89,51.83,51.85,895196.0,49.0808,49.0998,49.043,49.0619,895196.0
2018-08-03 14:50:00,51.85,51.88,51.84,51.84,815652.0,49.0619,49.0903,49.0525,49.0525,815652.0
2018-08-03 14:55:00,51.84,51.88,51.84,51.87,561912.0,49.0525,49.0903,49.0525,49.0808,561912.0
2018-08-03 15:00:00,51.87,51.92,51.86,51.91,857972.0,49.0808,49.1282,49.0714,49.1187,857972.0
2018-08-03 15:05:00,51.91,51.92,51.89,51.89,536752.0,49.1187,49.1282,49.0998,49.0998,536752.0
2018-08-03 15:10:00,51.9,51.95,51.9,51.94,983648.0,49.1092,49.1565,49.1092,49.1471,983648.0
2018-08-03 15:15:00,51.94,51.96,51.93,51.95,783412.0,49.1471,49.166,49.1376,49.1565,783412.0
2018-08-03 15:20:00,51.96,51.99,51.95,51.97,911752.0,49.166,49.1944,49.1565,49.1755,911752.0
2018-08-03 15:25:00,51.97,51.98,51.88,51.89,995844.0,49.1755,49.1849,49.0903,49.0998,995844.0
2018-08-03 15:30:00,51.9,51.92,51.88,51.92,1001228.0,49.1092,49.1282,49.0903,49.1282,1001228.0
2018-08-03 15:35:00,51.92,51.93,51.89,51.89,867316.0,49.1282,49.1376,49.0998,49.0998,867316.0
2018-08-03 15:40:00,51.9,51.93,51.88,51.92,1253744.0,49.1092,49.1376,49.0903,49.1282,1253744.0
2018-08-03 15:45:00,51.92,51.93,51.91,51.91,1000888.0,49.1282,49.1376,49.1187,49.1187,1000888.0
2018-08-03 15:50:00,51.91,51.98,51.91,51.94,1871864.0,49.1187,49.1849,49.1187,49.1471,1871864.0
2018-08-03 15:55:00,51.93,52.0,51.92,51.99,4072556.0,49.1376,49.2039,49.1282,49.1944,4072556.0
2018-08-06 09:30:00,51.98,52.26,51.96,52.24,4886612.0,49.1849,49.4499,49.166,49.431,4886612.0
2018-08-06 09:35:00,52.24,52.24,51.88,51.97,4122860.0,49.431,49.431,49.0903,49.1755,4122860.0
2018-08-06 09:40:00,51.97,52.15,51.94,52.05,3108104.0,49.1755,49.3458,49.1471,49.2512,3108104.0
2018-08-06 09:45:00,52.05,52.07,51.98,52.04,1967940.0,49.2512,49.2701,49.1849,49.2417,1967940.0
2018-08-06 09:50:00,52.04,52.12,52.01,52.06,1932336.0,49.2417,49.3174,49.2133,49.2606,1932336.0
2018-08-06 09:55:00,52.05,52.12,52.02,52.05,1569716.0,49.2512,49.3174,49.2228,49.2512,1569716.0
2018-08-06 10:00:00,52.05,52.07,52.02,52.07,1047912.0,49.2512,49.2701,49.2228,49.2701,1047912.0
2018-08-06 10:05:00,52.07,52.07,51.98,52.01,1573852.0,49.2701,49.2701,49.1849,49.2133,1573852.0
2018-08-06 10:10:00,52.01,52.03,51.96,52.0,1157332.0,49.2133,49.2322,49.166,49.2039,1157332.0
2018-08-06 10:15:00,51.99,52.06,51.98,52.05,1344472.0,49.1944,49.2606,49.1849,49.2512,1344472.0
2018-08-06 10:20:00,52.04,52.06,51.97,51.97,1079816.0,49.2417,49.2606,49.1755,49.1755,1079816.0
2018-08-06 10:25:00,51.97,51.97,51.85,51.94,1818688.0,49.1755,49.1755,49.0619,49.1471,1818688.0
2018-08-06 10:30:00,51.94,52.0,51.92,51.95,883120.0,49.1471,49.2039,49.1282,49.1565,883120.0
2018-08-06 10:35:00,51.95,51.95,51.83,51.88,1302444.0,49.1565,49.1565,49.043,49.0903,1302444.0
2018-08-06 10:40:00,51.88,51.89,51.83,51.85,1095124.0,49.0903,49.0998,49.043,49.0619,1095124.0
2018-08-06 10:45:00,51.85,51.96,51.84,51.91,1233392.0,49.0619,49.166,49.0525,49.1187,1233392.0
2018-08-06 10:50:00,51.91,51.95,51.89,51.93,706388.0,49.1187,49.1565,49.0998,49.1376,706388.0
2018-08-06 10:55:00,51.93,51.95,51.91,51.91,556944.0,49.1376,49.1565,49.1187,49.1187,556944.0
2018-08-06 11:00:00,51.91,51.96,51.89,51.93,777084.0,49.1187,49.166,49.0998,49.1376,777084.0
2018-08-06 11:05:00,51.93,51.94,51.82,51.84,968832.0,49.1376,49.1471,49.0335,49.0525,968832.0
2018-08-06 11:10:00,51.84,51.88,51.82,51.86,869560.0,49.0525,49.0903,49.0335,49.0714,869560.0
2018-08-06 11:15:00,51.86,51.87,51.77,51.84,905264.0,49.0714,49.0808,48.9862,49.0525,905264.0
2018-08-06 11:20:00,51.84,51.93,51.84,51.93,749620.0,49.0525,49.1376,49.0525,49.1376,749620.0
2018-08-06 11:25:00,51.93,51.96,51.91,51.93,654464.0,49.1376,49.166,49.1187,49.1376,654464.0
2018-08-06 11:30:00,51.94,52.0,51.93,51.99,776568.0,49.1471,49.2039,49.1376,49.1944,776568.0
2018-08-06 11:35:00,51.99,52.06,51.99,52.04,859296.0,49.1944,49.2606,49.1944,49.2417,859296.0
2018-08-06 11:40:00,52.04,52.07,52.03,52.07,813040.0,49.2417,49.2701,49.2322,49.2701,813040.0
2018-08-06 11:45:00,52.07,52.08,52.02,52.06,570948.0,49.2701,49.2796,49.2228,49.2606,570948.0
2018-08-06 11:50:00,52.05,52.07,52.03,52.04,486080.0,49.2512,49.2701,49.2322,49.2417,486080.0
2018-08-06 11:55:00,52.04,52.06,52.04,52.05,326352.0,49.2417,49.2606,49.2417,49.2512,326352.0
2018-08-06 12:00:00,52.05,52.06,52.02,52.04,491468.0,49.2512,49.2606,49.2228,49.2417,491468.0
2018-08-06 12:05:00,52.04,52.08,52.02,52.08,725312.0,49.2417,49.2796,49.2228,49.2796,725312.0
2018-08-06 12:10:00,52.08,52.18,52.08,52.16,1407424.0,49.2796,49.3742,49.2796,49.3553,1407424.0
2018-08-06 12:15:00,52.16,52.22,52.15,52.2,1121236.0,49.3553,49.412,49.3458,49.3931,1121236.0
2018-08-06 12:20:00,52.2,52.24,52.2,52.23,886560.0,49.3931,49.431,49.3931,49.4215,886560.0
2018-08-06 12:25:00,52.23,52.25,52.19,52.19,967688.0,49.4215,49.4404,49.3836,49.3836,967688.0
2018-08-06 12:30:00,52.19,52.23,52.17,52.22,772456.0,49.3836,49.4215,49.3647,49.412,772456.0
2018-08-06 12:35:00,52.22,52.24,52.18,52.19,516132.0,49.412,49.431,49.3742,49.3836,516132.0
2018-08-06 12:40:00,52.19,52.19,52.14,52.16,653272.0,49.3836,49.3836,49.3363,49.3553,653272.0
2018-08-06 12:45:00,52.15,52.17,52.13,52.16,489732.0,49.3458,49.3647,49.3269,49.3553,489732.0
2018-08-06 12:50:00,52.17,52.19,52.16,52.17,476780.0,49.3647,49.3836,49.3553,49.3647,476780.0
2018-08-06 12:55:00,52.17,52.19,52.16,52.18,379704.0,49.3647,49.3836,49.3553,49.3742,379704.0
2018-08-06 13:00:00,52.18,52.23,52.17,52.22,1164184.0,49.3742,49.4215,49.3647,49.412,1164184.0
2018-08-06 13:05:00,52.22,52.25,52.22,52.25,799140.0,49.412,49.4404,49.412,49.4404,799140.0
2018-08-06 13:10:00,52.25,52.27,52.22,52.23,1291388.0,49.4404,49.4593,49.412,49.4215,1291388.0
2018-08-06 13:15:00,52.23,52.26,52.2,52.24,698752.0,49.4215,49.4499,49.3931,49.431,698752.0
2018-08-06 13:20:00,52.24,52.28,52.21,52.27,1109268.0,49.431,49.4688,49.4026,49.4593,1109268.0
2018-08-06 13:25:00,52.27,52.29,52.24,52.26,649536.0,49.4593,49.4783,49.431,49.4499,649536.0
2018-08-06 13:30:00,52.26,52.27,52.19,52.19,1102196.0,49.4499,49.4593,49.3836,49.3836,1102196.0
2018-08-06 13:35:00,52.19,52.23,52.18,52.22,1050200.0,49.3836,49.4215,49.3742,49.412,1050200.0
2018-08-06 13:40:00,52.22,52.23,52.2,52.21,481736.0,49.412,49.4215,49.3931,49.4026,481736.0
2018-08-06 13:45:00,52.21,52.23,52.19,52.22,893632.0,49.4026,49.4215,49.3836,49.412,893632.0
2018-08-06 13:50:00,52.23,52.23,52.16,52.16,490496.0,49.4215,49.4215,49.3553,49.3553,490496.0
2018-08-06 13:55:00,52.16,52.18,52.13,52.18,583716.0,49.3553,49.3742,49.3269,49.3742,583716.0
2018-08-06 14:00:00,52.18,52.19,52.15,52.17,633744.0,49.3742,49.3836,49.3458,49.3647,633744.0
2018-08-06 14:05:00,52.17,52.21,52.17,52.19,796456.0,49.3647,49.4026,49.3647,49.3836,796456.0
2018-08-06 14:10:00,52.19,52.22,52.18,52.21,327612.0,49.3836,49.412,49.3742,49.4026,327612.0
2018-08-06 14:15:00,52.21,52.23,52.19,52.22,464772.0,49.4026,49.4215,49.3836,49.412,464772.0
2018-08-06 14:20:00,52.23,52.23,52.18,52.2,350948.0,49.4215,49.4215,49.3742,49.3931,350948.0
2018-08-06 14:25:00,52.21,52.27,52.21,52.25,1317584.0,49.4026,49.4593,49.4026,49.4404,1317584.0
2018-08-06 14:30:00,52.25,52.28,52.24,52.28,658236.0,49.4404,49.4688,49.431,49.4688,658236.0
2018-08-06 14:35:00,52.28,52.29,52.26,52.27,838776.0,49.4688,49.4783,49.4499,49.4593,838776.0
2018-08-06 14:40:00,52.27,52.3,52.27,52.29,673296.0,49.4593,49.4877,49.4593,49.4783,673296.0
2018-08-06 14:45:00,52.29,52.3,52.27,52.28,988420.0,49.4783,49.4877,49.4593,49.4688,988420.0
2018-08-06 14:50:00,52.28,52.29,52.27,52.28,458820.0,49.4688,49.4783,49.4593,49.4688,458820.0
2018-08-06 14:55:00,52.28,52.29,52.26,52.27,381520.0,49.4688,49.4783,49.4499,49.4593,381520.0
2018-08-06 15:00:00,52.27,52.27,52.23,52.23,546264.0,49.4593,49.4593,49.4215,49.4215,546264.0
2018-08-06 15:05:00,52.23,52.25,52.22,52.25,1182928.0,49.4215,49.4404,49.412,49.4404,1182928.0
2018-08-06 15:10:00,52.25,52.25,52.19,52.23,1184928.0,49.4404,49.4404,49.3836,49.4215,1184928.0
2018-08-06 15:15:00,52.23,52.26,52.22,52.26,477580.0,49.4215,49.4499,49.412,49.4499,477580.0
2018-08-06 15:20:00,52.26,52.28,52.24,52.27,1077796.0,49.4499,49.4688,49.431,49.4593,1077796.0
2018-08-06 15:25:00,52.27,52.31,52.27,52.29,1295644.0,49.4593,49.4972,49.4593,49.4783,1295644.0
2018-08-06 15:30:00,52.29,52.31,52.27,52.3,867376.0,49.4783,49.4972,49.4593,49.4877,867376.0
2018-08-06 15:35:00,52.3,52.31,52.26,52.29,1273620.0,49.4877,49.4972,49.4499,49.4783,1273620.0
2018-08-06 15:40:00,52.29,52.31,52.28,52.29,853824.0,49.4783,49.4972,49.4688,49.4783,853824.0
2018-08-06 15:45:00,52.29,52.31,52.24,52.26,1629488.0,49.4783,49.4972,49.431,49.4499,1629488.0
2018-08-06 15:50:00,52.26,52.3,52.25,52.26,1130584.0,49.4499,49.4877,49.4404,49.4499,1130584.0
2018-08-06 15:55:00,52.26,52.29,52.25,52.27,2113664.0,49.4499,49.4783,49.4404,49.4593,2113664.0
2018-08-07 09:30:00,52.33,52.38,52.25,52.31,4412044.0,49.5161,49.5634,49.4404,49.4972,4412044.0
2018-08-07 09:35:00,52.31,52.37,52.28,52.31,2050692.0,49.4972,49.554,49.4688,49.4972,2050692.0
2018-08-07 09:40:00,52.31,52.33,52.13,52.16,2880288.0,49.4972,49.5161,49.3269,49.3553,2880288.0
2018-08-07 09:45:00,52.16,52.2,51.99,52.0,2469244.0,49.3553,49.3931,49.1944,49.2039,2469244.0
2018-08-07 09:50:00,52.0,52.08,51.97,52.07,1978364.0,49.2039,49.2796,49.1755,49.2701,1978364.0
2018-08-07 09:55:00,52.07,52.12,52.03,52.06,1650636.0,49.2701,49.3174,49.2322,49.2606,1650636.0
2018-08-07 10:00:00,52.06,52.09,51.95,51.96,2155760.0,49.2606,49.289,49.1565,49.166,2155760.0
2018-08-07 10:05:00,51.96,51.99,51.9,51.91,2229168.0,49.166,49.1944,49.1092,49.1187,2229168.0
2018-08-07 10:10:00,51.91,51.91,51.82,51.89,2558624.0,49.1187,49.1187,49.0335,49.0998,2558624.0
2018-08-07 10:15:00,51.89,51.9,51.69,51.79,3668452.0,49.0998,49.1092,48.9105,49.0051,3668452.0
2018-08-07 10:20:00,51.79,51.87,51.77,51.87,1631284.0,49.0051,49.0808,48.9862,49.0808,1631284.0
2018-08-07 10:25:00,51.87,51.93,51.85,51.92,1372664.0,49.0808,49.1376,49.0619,49.1282,1372664.0
2018-08-07 10:30:00,51.93,51.99,51.92,51.98,2170912.0,49.1376,49.1944,49.1282,49.1849,2170912.0
2018-08-07 10:35:00,51.98,52.03,51.98,52.0,1445464.0,49.1849,49.2322,49.1849,49.2039,1445464.0
2018-08-07 10:40:00,52.01,52.01,51.88,51.91,1350156.0,49.2133,49.2133,49.0903,49.1187,1350156.0
2018-08-07 10:45:00,51.91,51.93,51.85,51.88,1013156.0,49.1187,49.1376,49.0619,49.0903,1013156.0
2018-08-07 10:50:00,51.88,51.93,51.83,51.86,1133744.0,49.0903,49.1376,49.043,49.0714,1133744.0
2018-08-07 10:55:00,51.86,51.88,51.8,51.82,1093932.0,49.0714,49.0903,49.0146,49.0335,1093932.0
2018-08-07 11:00:00,51.83,51.9,51.79,51.89,1165448.0,49.043,49.1092,49.0051,49.0998,1165448.0
2018-08-07 11:05:00,51.89,51.91,51.85,51.88,566464.0,49.0998,49.1187,49.0619,49.0903,566464.0
2018-08-07 11:10:00,51.88,51.88,51.82,51.87,768180.0,49.0903,49.0903,49.0335,49.0808,768180.0
2018-08-07 11:15:00,51.87,51.87,51.8,51.82,1064600.0,49.0808,49.0808,49.0146,49.0335,1064600.0
2018-08-07 11:20:00,51.82,51.84,51.77,51.78,793916.0,49.0335,49.0525,48.9862,48.9957,793916.0
2018-08-07 11:25:00,51.78,51.8,51.74,51.77,1414924.0,48.9957,49.0146,48.9578,48.9862,1414924.0
2018-08-07 11:30:00,51.77,51.77,51.73,51.73,1075432.0,48.9862,48.9862,48.9484,48.9484,1075432.0
2018-08-07 11:35:00,51.73,51.76,51.7,51.74,1164748.0,48.9484,48.9768,48.92,48.9578,1164748.0
2018-08-07 11:40:00,51.74,51.82,51.73,51.8,1332388.0,48.9578,49.0335,48.9484,49.0146,1332388.0
2018-08-07 11:45:00,51.8,51.81,51.77,51.79,690668.0,49.0146,49.0241,48.9862,49.0051,690668.0
2018-08-07 11:50:00,51.78,51.8,51.75,51.79,673740.0,48.9957,49.0146,48.9673,49.0051,673740.0
2018-08-07 11:55:00,51.79,51.81,51.74,51.79,1028880.0,49.0051,49.0241,48.9578,49.0051,1028880.0
2018-08-07 12:00:00,51.79,51.8,51.75,51.77,767628.0,49.0051,49.0146,48.9673,48.9862,767628.0
2018-08-07 12:05:00,51.77,51.77,51.73,51.74,874464.0,48.9862,48.9862,48.9484,48.9578,874464.0
2018-08-07 12:10:00,51.74,51.81,51.73,51.8,1197536.0,48.9578,49.0241,48.9484,49.0146,1197536.0
2018-08-07 12:15:00,51.8,51.82,51.78,51.79,577792.0,49.0146,49.0335,48.9957,49.0051,577792.0
2018-08-07 12:20:00,51.79,51.84,51.77,51.84,739772.0,49.0051,49.0525,48.9862,49.0525,739772.0
2018-08-07 12:25:00,51.84,51.85,51.8,51.83,723412.0,49.0525,49.0619,49.0146,49.043,723412.0
2018-08-07 12:30:00,51.83,51.83,51.79,51.79,566876.0,49.043,49.043,49.0051,49.0051,566876.0
2018-08-07 12:35:00,51.79,51.8,51.78,51.79,441692.0,49.0051,49.0146,48.9957,49.0051,441692.0
2018-08-07 12:40:00,51.79,51.81,51.77,51.79,483716.0,49.0051,49.0241,48.9862,49.0051,483716.0
2018-08-07 12:45:00,51.8,51.81,51.78,51.81,580416.0,49.0146,49.0241,48.9957,49.0241,580416.0
2018-08-07 12:50:00,51.81,51.82,51.79,51.82,522688.0,49.0241,49.0335,49.0051,49.0335,522688.0
2018-08-07 12:55:00,51.82,51.88,51.81,51.87,838148.0,49.0335,49.0903,49.0241,49.0808,838148.0
2018-08-07 13:00:00,51.87,51.88,51.84,51.88,559804.0,49.0808,49.0903,49.0525,49.0903,559804.0
2018-08-07 13:05:00,51.88,51.88,51.84,51.86,448916.0,49.0903,49.0903,49.0525,49.0714,448916.0
2018-08-07 13:10:00,51.86,51.88,51.85,51.88,642000.0,49.0714,49.0903,49.0619,49.0903,642000.0
2018-08-07 13:15:00,51.88,51.88,51.84,51.85,502976.0,49.0903,49.0903,49.0525,49.0619,502976.0
2018-08-07 13:20:00,51.85,51.87,51.84,51.85,495032.0,49.0619,49.0808,49.0525,49.0619,495032.0
2018-08-07 13:25:00,51.85,51.86,51.82,51.83,538060.0,49.0619,49.0714,49.0335,49.043,538060.0
2018-08-07 13:30:00,51.83,51.85,51.83,51.85,387564.0,49.043,49.0619,49.043,49.0619,387564.0
2018-08-07 13:35:00,51.85,51.85,51.79,51.79,572208.0,49.0619,49.0619,49.0051,49.0051,572208.0
2018-08-07 13:40:00,51.79,51.81,51.77,51.81,603668.0,49.0051,49.0241,48.9862,49.0241,603668.0
2018-08-07 13:45:00,51.81,51.84,51.81,51.83,540992.0,49.0241,49.0525,49.0241,49.043,540992.0
2018-08-07 13:50:00,51.83,51.87,51.82,51.85,620192.0,49.043,49.0808,49.0335,49.0619,620192.0
2018-08-07 13:55:00,51.85,51.89,51.84,51.89,414716.0,49.0619,49.0998,49.0525,49.0998,414716.0
2018-08-07 14:00:00,51.89,51.94,51.88,51.93,907180.0,49.0998,49.1471,49.0903,49.1376,907180.0
2018-08-07 14:05:00,51.93,51.94,51.89,51.9,588112.0,49.1376,49.1471,49.0998,49.1092,588112.0
2018-08-07 14:10:00,51.9,51.92,51.88,51.88,366632.0,49.1092,49.1282,49.0903,49.0903,366632.0
2018-08-07 14:15:00,51.88,51.9,51.86,51.89,549724.0,49.0903,49.1092,49.0714,49.0998,549724.0
2018-08-07 14:20:00,51.89,51.9,51.88,51.9,358484.0,49.0998,49.1092,49.0903,49.1092,358484.0
2018-08-07 14:25:00,51.9,51.9,51.88,51.9,517640.0,49.1092,49.1092,49.0903,49.1092,517640.0
2018-08-07 14:30:00,51.89,51.9,51.83,51.86,548964.0,49.0998,49.1092,49.043,49.0714,548964.0
2018-08-07 14:35:00,51.87,51.87,51.84,51.85,372340.0,49.0808,49.0808,49.0525,49.0619,372340.0
2018-08-07 14:40:00,51.85,51.86,51.83,51.84,399944.0,49.0619,49.0714,49.043,49.0525,399944.0
2018-08-07 14:45:00,51.84,51.84,51.81,51.82,708188.0,49.0525,49.0525,49.0241,49.0335,708188.0
2018-08-07 14:50:00,51.82,51.83,51.8,51.81,489284.0,49.0335,49.043,49.0146,49.0241,489284.0
2018-08-07 14:55:00,51.81,51.82,51.79,51.81,476628.0,49.0241,49.0335,49.0051,49.0241,476628.0
2018-08-07 15:00:00,51.81,51.82,51.75,51.75,1577928.0,49.0241,49.0335,48.9673,48.9673,1577928.0
2018-08-07 15:05:00,51.75,51.77,51.73,51.75,1072968.0,48.9673,48.9862,48.9484,48.9673,1072968.0
2018-08-07 15:10:00,51.75,51.8,51.75,51.8,627044.0,48.9673,49.0146,48.9673,49.0146,627044.0
2018-08-07 15:15:00,51.8,51.81,51.79,51.8,602440.0,49.0146,49.0241,49.0051,49.0146,602440.0
2018-08-07 15:20:00,51.81,51.81,51.79,51.8,602700.0,49.0241,49.0241,49.0051,49.0146,602700.0
2018-08-07 15:25:00,51.8,51.81,51.75,51.76,839092.0,49.0146,49.0241,48.9673,48.9768,839092.0
2018-08-07 15:30:00,51.76,51.79,51.75,51.79,876772.0,48.9768,49.0051,48.9673,49.0051,876772.0
2018-08-07 15:35:00,51.79,51.82,51.77,51.81,608044.0,49.0051,49.0335,48.9862,49.0241,608044.0
2018-08-07 15:40:00,51.81,51.82,51.79,51.79,829608.0,49.0241,49.0335,49.0051,49.0051,829608.0
2018-08-07 15:45:00,51.79,51.82,51.78,51.8,1336916.0,49.0051,49.0335,48.9957,49.0146,1336916.0
2018-08-07 15:50:00,51.8,51.85,51.72,51.73,1924228.0,49.0146,49.0619,48.9389,48.9484,1924228.0
2018-08-07 15:55:00,51.73,51.81,51.73,51.78,2720580.0,48.9484,49.0241,48.9484,48.9957,2720580.0
2018-08-08 09:30:00,51.5,51.61,51.14,51.43,7358988.0,48.7307,48.8348,48.3901,48.6645,7358988.0
2018-08-08 09:35:00,51.43,51.54,51.29,51.53,2786708.0,48.6645,48.7686,48.532,48.7591,2786708.0
2018-08-08 09:40:00,51.53,51.57,51.33,51.35,2047832.0,48.7591,48.797,48.5699,48.5888,2047832.0
2018-08-08 09:45:00,51.34,51.5,51.33,51.49,2299728.0,48.5793,48.7307,48.5699,48.7213,2299728.0
2018-08-08 09:50:00,51.49,51.49,51.4,51.48,1409752.0,48.7213,48.7213,48.6361,48.7118,1409752.0
2018-08-08 09:55:00,51.48,51.53,51.46,51.52,1287768.0,48.7118,48.7591,48.6929,48.7497,1287768.0
2018-08-08 10:00:00,51.52,51.67,51.51,51.66,1998252.0,48.7497,48.8916,48.7402,48.8821,1998252.0
2018-08-08 10:05:00,51.66,51.78,51.63,51.76,2532100.0,48.8821,48.9957,48.8538,48.9768,2532100.0
2018-08-08 10:10:00,51.76,51.83,51.72,51.75,1589064.0,48.9768,49.043,48.9389,48.9673,1589064.0
2018-08-08 10:15:00,51.74,51.77,51.67,51.69,1029664.0,48.9578,48.9862,48.8916,48.9105,1029664.0
2018-08-08 10:20:00,51.69,51.77,51.65,51.74,1100328.0,48.9105,48.9862,48.8727,48.9578,1100328.0
2018-08-08 10:25:00,51.74,51.77,51.72,51.76,687868.0,48.9578,48.9862,48.9389,48.9768,687868.0
2018-08-08 10:30:00,51.76,51.78,51.71,51.72,956364.0,48.9768,48.9957,48.9295,48.9389,956364.0
2018-08-08 10:35:00,51.73,51.73,51.67,51.67,823880.0,48.9484,48.9484,48.8916,48.8916,823880.0
2018-08-08 10:40:00,51.67,51.79,51.65,51.79,998408.0,48.8916,49.0051,48.8727,49.0051,998408.0
2018-08-08 10:45:00,51.79,51.86,51.78,51.86,1022644.0,49.0051,49.0714,48.9957,49.0714,1022644.0
2018-08-08 10:50:00,51.86,51.9,51.84,51.9,1508596.0,49.0714,49.1092,49.0525,49.1092,1508596.0
2018-08-08 10:55:00,51.9,51.95,51.87,51.9,1384800.0,49.1092,49.1565,49.0808,49.1092,1384800.0
2018-08-08 11:00:00,51.9,51.91,51.84,51.85,908644.0,49.1092,49.1187,49.0525,49.0619,908644.0
2018-08-08 11:05:00,51.85,51.85,51.76,51.76,787184.0,49.0619,49.0619,48.9768,48.9768,787184.0
2018-08-08 11:10:00,51.76,51.82,51.76,51.77,845252.0,48.9768,49.0335,48.9768,48.9862,845252.0
2018-08-08 11:15:00,51.77,51.77,51.72,51.76,855632.0,48.9862,48.9862,48.9389,48.9768,855632.0
2018-08-08 11:20:00,51.77,51.81,51.73,51.73,679048.0,48.9862,49.0241,48.9484,48.9484,679048.0
2018-08-08 11:25:00,51.73,51.77,51.71,51.77,662416.0,48.9484,48.9862,48.9295,48.9862,662416.0
2018-08-08 11:30:00,51.77,51.85,51.77,51.85,641304.0,48.9862,49.0619,48.9862,49.0619,641304.0
2018-08-08 11:35:00,51.85,51.85,51.8,51.85,674756.0,49.0619,49.0619,49.0146,49.0619,674756.0
2018-08-08 11:40:00,51.85,51.86,51.81,51.84,536492.0,49.0619,49.0714,49.0241,49.0525,536492.0
2018-08-08 11:45:00,51.84,51.84,51.75,51.77,716372.0,49.0525,49.0525,48.9673,48.9862,716372.0
2018-08-08 11:50:00,51.76,51.77,51.68,51.72,888956.0,48.9768,48.9862,48.9011,48.9389,888956.0
2018-08-08 11:55:00,51.72,51.73,51.67,51.69,437764.0,48.9389,48.9484,48.8916,48.9105,437764.0
2018-08-08 12:00:00,51.7,51.7,51.64,51.65,466108.0,48.92,48.92,48.8632,48.8727,466108.0
2018-08-08 12:05:00,51.65,51.68,51.64,51.66,503436.0,48.8727,48.9011,48.8632,48.8821,503436.0
2018-08-08 12:10:00,51.66,51.69,51.65,51.68,377040.0,48.8821,48.9105,48.8727,48.9011,377040.0
2018-08-08 12:15:00,51.68,51.72,51.68,51.72,440272.0,48.9011,48.9389,48.9011,48.9389,440272.0
2018-08-08 12:20:00,51.72,51.73,51.67,51.67,303652.0,48.9389,48.9484,48.8916,48.8916,303652.0
2018-08-08 12:25:00,51.67,51.71,51.67,51.71,328744.0,48.8916,48.9295,48.8916,48.9295,328744.0
2018-08-08 12:30:00,51.72,51.77,51.71,51.77,415536.0,48.9389,48.9862,48.9295,48.9862,415536.0
2018-08-08 12:35:00,51.77,51.8,51.77,51.78,414528.0,48.9862,49.0146,48.9862,48.9957,414528.0
2018-08-08 12:40:00,51.78,51.8,51.77,51.78,292368.0,48.9957,49.0146,48.9862,48.9957,292368.0
2018-08-08 12:45:00,51.78,51.82,51.78,51.82,361384.0,48.9957,49.0335,48.9957,49.0335,361384.0
2018-08-08 12:50:00,51.82,51.83,51.76,51.78,676852.0,49.0335,49.043,48.9768,48.9957,676852.0
2018-08-08 12:55:00,51.77,51.81,51.76,51.8,352208.0,48.9862,49.0241,48.9768,49.0146,352208.0
2018-08-08 13:00:00,51.8,51.82,51.79,51.82,422564.0,49.0146,49.0335,49.0051,49.0335,422564.0
2018-08-08 13:05:00,51.82,51.82,51.78,51.79,315376.0,49.0335,49.0335,48.9957,49.0051,315376.0
2018-08-08 13:10:00,51.79,51.8,51.77,51.79,260616.0,49.0051,49.0146,48.9862,49.0051,260616.0
2018-08-08 13:15:00,51.79,51.81,51.79,51.8,394936.0,49.0051,49.0241,49.0051,49.0146,394936.0
2018-08-08 13:20:00,51.8,51.82,51.8,51.81,300684.0,49.0146,49.0335,49.0146,49.0241,300684.0
2018-08-08 13:25:00,51.81,51.82,51.74,51.75,630568.0,49.0241,49.0335,48.9578,48.9673,630568.0
2018-08-08 13:30:00,51.76,51.79,51.75,51.76,272264.0,48.9768,49.0051,48.9673,48.9768,272264.0
2018-08-08 13:35:00,51.76,51.76,51.72,51.72,395464.0,48.9768,48.9768,48.9389,48.9389,395464.0
2018-08-08 13:40:00,51.72,51.73,51.7,51.72,413772.0,48.9389,48.9484,48.92,48.9389,413772.0
2018-08-08 13:45:00,51.71,51.75,51.71,51.74,321100.0,48.9295,48.9673,48.9295,48.9578,321100.0
2018-08-08 13:50:00,51.74,51.76,51.73,51.74,253892.0,48.9578,48.9768,48.9484,48.9578,253892.0
2018-08-08 13:55:00,51.74,51.79,51.73,51.78,457684.0,48.9578,49.0051,48.9484,48.9957,457684.0
2018-08-08 14:00:00,51.79,51.81,51.78,51.79,412924.0,49.0051,49.0241,48.9957,49.0051,412924.0
2018-08-08 14:05:00,51.79,51.79,51.74,51.76,352596.0,49.0051,49.0051,48.9578,48.9768,352596.0
2018-08-08 14:10:00,51.76,51.77,51.75,51.77,445984.0,48.9768,48.9862,48.9673,48.9862,445984.0
2018-08-08 14:15:00,51.77,51.8,51.77,51.79,298592.0,48.9862,49.0146,48.9862,49.0051,298592.0
2018-08-08 14:20:00,51.79,51.82,51.78,51.82,421716.0,49.0051,49.0335,48.9957,49.0335,421716.0
2018-08-08 14:25:00,51.82,51.87,51.81,51.86,746396.0,49.0335,49.0808,49.0241,49.0714,746396.0
2018-08-08 14:30:00,51.86,51.87,51.83,51.83,695868.0,49.0714,49.0808,49.043,49.043,695868.0
2018-08-08 14:35:00,51.83,51.87,51.82,51.84,682572.0,49.043,49.0808,49.0335,49.0525,682572.0
2018-08-08 14:40:00,51.84,51.85,51.83,51.83,299440.0,49.0525,49.0619,49.043,49.043,299440.0
2018-08-08 14:45:00,51.84,51.84,51.8,51.8,524240.0,49.0525,49.0525,49.0146,49.0146,524240.0
2018-08-08 14:50:00,51.8,51.81,51.79,51.81,377920.0,49.0146,49.0241,49.0051,49.0241,377920.0
2018-08-08 14:55:00,51.81,51.84,51.8,51.84,447168.0,49.0241,49.0525,49.0146,49.0525,447168.0
2018-08-08 15:00:00,51.84,51.85,51.82,51.85,346436.0,49.0525,49.0619,49.0335,49.0619,346436.0
2018-08-08 15:05:00,51.85,51.85,51.81,51.82,554572.0,49.0619,49.0619,49.0241,49.0335,554572.0
2018-08-08 15:10:00,51.82,51.86,51.82,51.86,585188.0,49.0335,49.0714,49.0335,49.0714,585188.0
2018-08-08 15:15:00,51.86,51.86,51.83,51.84,367624.0,49.0714,49.0714,49.043,49.0525,367624.0
2018-08-08 15:20:00,51.84,51.84,51.8,51.82,493208.0,49.0525,49.0525,49.0146,49.0335,493208.0
2018-08-08 15:25:00,51.82,51.85,51.82,51.83,532748.0,49.0335,49.0619,49.0335,49.043,532748.0
2018-08-08 15:30:00,51.83,51.84,51.82,51.84,699256.0,49.043,49.0525,49.0335,49.0525,699256.0
2018-08-08 15:35:00,51.84,51.84,51.82,51.84,653828.0,49.0525,49.0525,49.0335,49.0525,653828.0
2018-08-08 15:40:00,51.84,51.85,51.82,51.83,760568.0,49.0525,49.0619,49.0335,49.043,760568.0
2018-08-08 15:45:00,51.83,51.83,51.82,51.82,657920.0,49.043,49.043,49.0335,49.0335,657920.0
2018-08-08 15:50:00,51.82,51.88,51.82,51.83,1531060.0,49.0335,49.0903,49.0335,49.043,1531060.0
2018-08-08 15:55:00,51.83,51.85,51.81,51.81,2419280.0,49.043,49.0619,49.0241,49.0241,2419280.0
2018-08-09 09:30:00,51.82,52.13,51.8,52.02,3344560.0,49.0335,49.3269,49.0146,49.2228,3344560.0
2018-08-09 09:35:00,52.02,52.13,51.98,52.08,1969132.0,49.2228,49.3269,49.1849,49.2796,1969132.0
2018-08-09 09:40:00,52.08,52.17,52.08,52.12,1809212.0,49.2796,49.3647,49.2796,49.3174,1809212.0
2018-08-09 09:45:00,52.12,52.17,52.06,52.08,1613032.0,49.3174,49.3647,49.2606,49.2796,1613032.0
2018-08-09 09:50:00,52.09,52.18,52.08,52.13,1372120.0,49.289,49.3742,49.2796,49.3269,1372120.0
2018-08-09 09:55:00,52.13,52.17,52.13,52.13,957560.0,49.3269,49.3647,49.3269,49.3269,957560.0
2018-08-09 10:00:00,52.13,52.24,52.13,52.23,1966960.0,49.3269,49.431,49.3269,49.4215,1966960.0
2018-08-09 10:05:00,52.23,52.33,52.23,52.33,2499680.0,49.4215,49.5161,49.4215,49.5161,2499680.0
2018-08-09 10:10:00,52.33,52.38,52.31,52.32,1892976.0,49.5161,49.5634,49.4972,49.5067,1892976.0
2018-08-09 10:15:00,52.32,52.35,52.28,52.29,1265700.0,49.5067,49.535,49.4688,49.4783,1265700.0
2018-08-09 10:20:00,52.29,52.35,52.26,52.35,1208044.0,49.4783,49.535,49.4499,49.535,1208044.0
2018-08-09 10:25:00,52.35,52.4,52.35,52.37,1754828.0,49.535,49.5823,49.535,49.554,1754828.0
2018-08-09 10:30:00,52.37,52.39,52.31,52.32,1187000.0,49.554,49.5729,49.4972,49.5067,1187000.0
2018-08-09 10:35:00,52.32,52.34,52.29,52.32,920136.0,49.5067,49.5256,49.4783,49.5067,920136.0
2018-08-09 10:40:00,52.32,52.34,52.29,52.32,620240.0,49.5067,49.5256,49.4783,49.5067,620240.0
2018-08-09 10:45:00,52.32,52.35,52.31,52.31,627492.0,49.5067,49.535,49.4972,49.4972,627492.0
2018-08-09 10:50:00,52.31,52.31,52.19,52.22,1168400.0,49.4972,49.4972,49.3836,49.412,1168400.0
2018-08-09 10:55:00,52.22,52.23,52.18,52.22,1100900.0,49.412,49.4215,49.3742,49.412,1100900.0
2018-08-09 11:00:00,52.22,52.31,52.22,52.24,1226728.0,49.412,49.4972,49.412,49.431,1226728.0
2018-08-09 11:05:00,52.25,52.25,52.08,52.12,1864632.0,49.4404,49.4404,49.2796,49.3174,1864632.0
2018-08-09 11:10:00,52.12,52.15,52.07,52.1,1231732.0,49.3174,49.3458,49.2701,49.2985,1231732.0
2018-08-09 11:15:00,52.1,52.14,52.1,52.11,1144560.0,49.2985,49.3363,49.2985,49.3079,1144560.0
2018-08-09 11:20:00,52.11,52.12,52.06,52.12,1036888.0,49.3079,49.3174,49.2606,49.3174,1036888.0
2018-08-09 11:25:00,52.12,52.24,52.1,52.24,1162292.0,49.3174,49.431,49.2985,49.431,1162292.0
2018-08-09 11:30:00,52.24,52.27,52.23,52.27,918288.0,49.431,49.4593,49.4215,49.4593,918288.0
2018-08-09 11:35:00,52.27,52.29,52.26,52.27,811740.0,49.4593,49.4783,49.4499,49.4593,811740.0
2018-08-09 11:40:00,52.27,52.32,52.26,52.31,1094808.0,49.4593,49.5067,49.4499,49.4972,1094808.0
2018-08-09 11:45:00,52.31,52.32,52.19,52.21,1047168.0,49.4972,49.5067,49.3836,49.4026,1047168.0
2018-08-09 11:50:00,52.21,52.26,52.17,52.22,1146496.0,49.4026,49.4499,49.3647,49.412,1146496.0
2018-08-09 11:55:00,52.22,52.24,52.21,52.24,603300.0,49.412,49.431,49.4026,49.431,603300.0
2018-08-09 12:00:00,52.24,52.31,52.23,52.27,802692.0,49.431,49.4972,49.4215,49.4593,802692.0
2018-08-09 12:05:00,52.27,52.31,52.27,52.29,393660.0,49.4593,49.4972,49.4593,49.4783,393660.0
2018-08-09 12:10:00,52.29,52.34,52.29,52.33,928464.0,49.4783,49.5256,49.4783,49.5161,928464.0
2018-08-09 12:15:00,52.33,52.35,52.3,52.33,728360.0,49.5161,49.535,49.4877,49.5161,728360.0
2018-08-09 12:20:00,52.33,52.34,52.31,52.34,404784.0,49.5161,49.5256,49.4972,49.5256,404784.0
2018-08-09 12:25:00,52.34,52.34,52.29,52.31,722268.0,49.5256,49.5256,49.4783,49.4972,722268.0
2018-08-09 12:30:00,52.31,52.32,52.26,52.31,613668.0,49.4972,49.5067,49.4499,49.4972,613668.0
2018-08-09 12:35:00,52.3,52.33,52.3,52.32,402444.0,49.4877,49.5161,49.4877,49.5067,402444.0
2018-08-09 12:40:00,52.32,52.33,52.28,52.33,533176.0,49.5067,49.5161,49.4688,49.5161,533176.0
2018-08-09 12:45:00,52.33,52.35,52.31,52.34,562552.0,49.5161,49.535,49.4972,49.5256,562552.0
2018-08-09 12:50:00,52.34,52.38,52.34,52.36,960160.0,49.5256,49.5634,49.5256,49.5445,960160.0
2018-08-09 12:55:00,52.36,52.39,52.36,52.39,560224.0,49.5445,49.5729,49.5445,49.5729,560224.0
2018-08-09 13:00:00,52.39,52.4,52.36,52.38,621460.0,49.5729,49.5823,49.5445,49.5634,621460.0
2018-08-09 13:05:00,52.38,52.38,52.36,52.38,459328.0,49.5634,49.5634,49.5445,49.5634,459328.0
2018-08-09 13:10:00,52.38,52.41,52.37,52.4,585104.0,49.5634,49.5918,49.554,49.5823,585104.0
2018-08-09 13:15:00,52.4,52.43,52.4,52.42,607692.0,49.5823,49.6107,49.5823,49.6013,607692.0
2018-08-09 13:20:00,52.42,52.44,52.39,52.4,524232.0,49.6013,49.6202,49.5729,49.5823,524232.0
2018-08-09 13:25:00,52.4,52.4,52.33,52.36,676868.0,49.5823,49.5823,49.5161,49.5445,676868.0
2018-08-09 13:30:00,52.36,52.4,52.35,52.38,757784.0,49.5445,49.5823,49.535,49.5634,757784.0
2018-08-09 13:35:00,52.38,52.38,52.35,52.37,327660.0,49.5634,49.5634,49.535,49.554,327660.0
2018-08-09 13:40:00,52.37,52.4,52.36,52.4,434552.0,49.554,49.5823,49.5445,49.5823,434552.0
2018-08-09 13:45:00,52.4,52.4,52.36,52.38,665296.0,49.5823,49.5823,49.5445,49.5634,665296.0
2018-08-09 13:50:00,52.38,52.39,52.35,52.36,513700.0,49.5634,49.5729,49.535,49.5445,513700.0
2018-08-09 13:55:00,52.37,52.39,52.37,52.37,465616.0,49.554,49.5729,49.554,49.554,465616.0
2018-08-09 14:00:00,52.37,52.4,52.37,52.39,463824.0,49.554,49.5823,49.554,49.5729,463824.0
2018-08-09 14:05:00,52.39,52.4,52.37,52.4,393568.0,49.5729,49.5823,49.554,49.5823,393568.0
2018-08-09 14:10:00,52.4,52.43,52.39,52.41,615944.0,49.5823,49.6107,49.5729,49.5918,615944.0
2018-08-09 14:15:00,52.41,52.41,52.36,52.38,574992.0,49.5918,49.5918,49.5445,49.5634,574992.0
2018-08-09 14:20:00,52.38,52.4,52.38,52.4,440008.0,49.5634,49.5823,49.5634,49.5823,440008.0
2018-08-09 14:25:00,52.4,52.42,52.39,52.42,383172.0,49.5823,49.6013,49.5729,49.6013,383172.0
2018-08-09 14:30:00,52.42,52.45,52.41,52.42,967228.0,49.6013,49.6297,49.5918,49.6013,967228.0
2018-08-09 14:35:00,52.42,52.43,52.39,52.39,625612.0,49.6013,49.6107,49.5729,49.5729,625612.0
2018-08-09 14:40:00,52.39,52.42,52.38,52.4,518928.0,49.5729,49.6013,49.5634,49.5823,518928.0
2018-08-09 14:45:00,52.4,52.43,52.4,52.42,445616.0,49.5823,49.6107,49.5823,49.6013,445616.0
2018-08-09 14:50:00,52.42,52.43,52.4,52.42,370264.0,49.6013,49.6107,49.5823,49.6013,370264.0
2018-08-09 14:55:00,52.42,52.42,52.35,52.35,801024.0,49.6013,49.6013,49.535,49.535,801024.0
2018-08-09 15:00:00,52.35,52.38,52.35,52.37,485812.0,49.535,49.5634,49.535,49.554,485812.0
2018-08-09 15:05:00,52.37,52.39,52.36,52.37,523752.0,49.554,49.5729,49.5445,49.554,523752.0
2018-08-09 15:10:00,52.37,52.41,52.36,52.4,599784.0,49.554,49.5918,49.5445,49.5823,599784.0
2018-08-09 15:15:00,52.4,52.42,52.4,52.42,410340.0,49.5823,49.6013,49.5823,49.6013,410340.0
2018-08-09 15:20:00,52.42,52.42,52.39,52.4,451768.0,49.6013,49.6013,49.5729,49.5823,451768.0
2018-08-09 15:25:00,52.4,52.41,52.39,52.39,576620.0,49.5823,49.5918,49.5729,49.5729,576620.0
2018-08-09 15:30:00,52.39,52.4,52.34,52.34,1248524.0,49.5729,49.5823,49.5256,49.5256,1248524.0
2018-08-09 15:35:00,52.34,52.41,52.34,52.4,1123948.0,49.5256,49.5918,49.5256,49.5823,1123948.0
2018-08-09 15:40:00,52.4,52.41,52.38,52.4,901756.0,49.5823,49.5918,49.5634,49.5823,901756.0
2018-08-09 15:45:00,52.4,52.4,52.31,52.31,1818160.0,49.5823,49.5823,49.4972,49.4972,1818160.0
2018-08-09 15:50:00,52.32,52.34,52.21,52.24,2810664.0,49.5067,49.5256,49.4026,49.431,2810664.0
2018-08-09 15:55:00,52.24,52.27,52.21,52.22,2821448.0,49.431,49.4593,49.4026,49.412,2821448.0
2018-08-10 09:30:00,51.83,52.12,51.81,52.06,4328640.0,49.2155,49.4909,49.1965,49.4339,4328640.0
2018-08-10 09:35:00,52.06,52.09,51.92,52.04,2053800.0,49.4339,49.4624,49.301,49.4149,2053800.0
2018-08-10 09:40:00,52.04,52.27,52.02,52.24,2471004.0,49.4149,49.6333,49.3959,49.6048,2471004.0
2018-08-10 09:45:00,52.24,52.25,52.16,52.16,1922176.0,49.6048,49.6143,49.5289,49.5289,1922176.0
2018-08-10 09:50:00,52.16,52.21,52.09,52.12,1451336.0,49.5289,49.5763,49.4624,49.4909,1451336.0
2018-08-10 09:55:00,52.12,52.13,52.01,52.01,1703796.0,49.4909,49.5004,49.3864,49.3864,1703796.0
2018-08-10 10:00:00,52.01,52.05,51.97,52.03,1522624.0,49.3864,49.4244,49.3484,49.4054,1522624.0
2018-08-10 10:05:00,52.03,52.05,51.98,52.02,1291716.0,49.4054,49.4244,49.3579,49.3959,1291716.0
2018-08-10 10:10:00,52.02,52.08,52.01,52.07,1255944.0,49.3959,49.4529,49.3864,49.4434,1255944.0
2018-08-10 10:15:00,52.07,52.23,52.07,52.17,1522544.0,49.4434,49.5953,49.4434,49.5384,1522544.0
2018-08-10 10:20:00,52.17,52.19,52.13,52.16,974808.0,49.5384,49.5574,49.5004,49.5289,974808.0
2018-08-10 10:25:00,52.16,52.16,52.1,52.12,889488.0,49.5289,49.5289,49.4719,49.4909,889488.0
2018-08-10 10:30:00,52.12,52.24,52.12,52.21,1315532.0,49.4909,49.6048,49.4909,49.5763,1315532.0
2018-08-10 10:35:00,52.21,52.25,52.15,52.16,918308.0,49.5763,49.6143,49.5194,49.5289,918308.0
2018-08-10 10:40:00,52.16,52.17,52.05,52.05,1325588.0,49.5289,49.5384,49.4244,49.4244,1325588.0
2018-08-10 10:45:00,52.05,52.07,51.99,52.07,1340584.0,49.4244,49.4434,49.3674,49.4434,1340584.0
2018-08-10 10:50:00,52.07,52.08,52.01,52.08,1093404.0,49.4434,49.4529,49.3864,49.4529,1093404.0
2018-08-10 10:55:00,52.08,52.1,51.97,52.0,1697424.0,49.4529,49.4719,49.3484,49.3769,1697424.0
2018-08-10 11:00:00,51.99,52.06,51.96,52.06,1317912.0,49.3674,49.4339,49.339,49.4339,1317912.0
2018-08-10 11:05:00,52.06,52.07,51.99,51.99,1206972.0,49.4339,49.4434,49.3674,49.3674,1206972.0
2018-08-10 11:10:00,51.99,52.04,51.97,52.04,861256.0,49.3674,49.4149,49.3484,49.4149,861256.0
2018-08-10 11:15:00,52.03,52.06,52.01,52.02,649164.0,49.4054,49.4339,49.3864,49.3959,649164.0
2018-08-10 11:20:00,52.02,52.12,52.01,52.11,792976.0,49.3959,49.4909,49.3864,49.4814,792976.0
2018-08-10 11:25:00,52.11,52.12,52.07,52.07,696028.0,49.4814,49.4909,49.4434,49.4434,696028.0
2018-08-10 11:30:00,52.07,52.13,52.07,52.1,559384.0,49.4434,49.5004,49.4434,49.4719,559384.0
2018-08-10 11:35:00,52.1,52.11,52.06,52.06,587800.0,49.4719,49.4814,49.4339,49.4339,587800.0
2018-08-10 11:40:00,52.07,52.08,52.01,52.02,706972.0,49.4434,49.4529,49.3864,49.3959,706972.0
2018-08-10 11:45:00,52.02,52.06,52.01,52.04,499800.0,49.3959,49.4339,49.3864,49.4149,499800.0
2018-08-10 11:50:00,52.04,52.04,51.99,52.0,513456.0,49.4149,49.4149,49.3674,49.3769,513456.0
2018-08-10 11:55:00,52.0,52.02,51.97,51.99,1099456.0,49.3769,49.3959,49.3484,49.3674,1099456.0
2018-08-10 12:00:00,51.99,52.01,51.95,52.0,587044.0,49.3674,49.3864,49.3295,49.3769,587044.0
2018-08-10 12:05:00,52.0,52.03,51.95,51.98,623108.0,49.3769,49.4054,49.3295,49.3579,623108.0
2018-08-10 12:10:00,51.98,52.01,51.97,52.0,420316.0,49.3579,49.3864,49.3484,49.3769,420316.0
2018-08-10 12:15:00,52.0,52.03,51.99,52.02,311812.0,49.3769,49.4054,49.3674,49.3959,311812.0
2018-08-10 12:20:00,52.02,52.04,52.0,52.01,444412.0,49.3959,49.4149,49.3769,49.3864,444412.0
2018-08-10 12:25:00,52.01,52.03,51.99,52.02,365200.0,49.3864,49.4054,49.3674,49.3959,365200.0
2018-08-10 12:30:00,52.02,52.04,52.02,52.03,386928.0,49.3959,49.4149,49.3959,49.4054,386928.0
2018-08-10 12:35:00,52.02,52.03,51.98,52.0,382220.0,49.3959,49.4054,49.3579,49.3769,382220.0
2018-08-10 12:40:00,52.0,52.01,51.98,51.98,371348.0,49.3769,49.3864,49.3579,49.3579,371348.0
2018-08-10 12:45:00,51.98,51.99,51.96,51.97,496952.0,49.3579,49.3674,49.339,49.3484,496952.0
2018-08-10 12:50:00,51.97,51.97,51.94,51.96,498692.0,49.3484,49.3484,49.32,49.339,498692.0
2018-08-10 12:55:00,51.96,51.98,51.95,51.97,362104.0,49.339,49.3579,49.3295,49.3484,362104.0
2018-08-10 13:00:00,51.97,51.99,51.96,51.97,351384.0,49.3484,49.3674,49.339,49.3484,351384.0
2018-08-10 13:05:00,51.97,51.97,51.95,51.97,332852.0,49.3484,49.3484,49.3295,49.3484,332852.0
2018-08-10 13:10:00,51.97,51.98,51.96,51.96,267896.0,49.3484,49.3579,49.339,49.339,267896.0
2018-08-10 13:15:00,51.96,51.96,51.9,51.9,516504.0,49.339,49.339,49.282,49.282,516504.0
2018-08-10 13:20:00,51.9,51.92,51.89,51.9,682080.0,49.282,49.301,49.2725,49.282,682080.0
2018-08-10 13:25:00,51.9,51.92,51.89,51.91,320988.0,49.282,49.301,49.2725,49.2915,320988.0
2018-08-10 13:30:00,51.91,51.91,51.88,51.89,477560.0,49.2915,49.2915,49.263,49.2725,477560.0
2018-08-10 13:35:00,51.89,51.89,51.84,51.85,772860.0,49.2725,49.2725,49.225,49.2345,772860.0
2018-08-10 13:40:00,51.85,51.86,51.8,51.8,840088.0,49.2345,49.244,49.187,49.187,840088.0
2018-08-10 13:45:00,51.8,51.82,51.72,51.75,1312140.0,49.187,49.206,49.1111,49.1395,1312140.0
2018-08-10 13:50:00,51.75,51.78,51.7,51.71,849572.0,49.1395,49.168,49.0921,49.1016,849572.0
2018-08-10 13:55:00,51.71,51.74,51.67,51.73,886132.0,49.1016,49.1301,49.0636,49.1206,886132.0
2018-08-10 14:00:00,51.73,51.78,51.72,51.74,799096.0,49.1206,49.168,49.1111,49.1301,799096.0
2018-08-10 14:05:00,51.74,51.79,51.71,51.77,691288.0,49.1301,49.1775,49.1016,49.1585,691288.0
2018-08-10 14:10:00,51.77,51.82,51.77,51.79,616592.0,49.1585,49.206,49.1585,49.1775,616592.0
2018-08-10 14:15:00,51.79,51.8,51.75,51.77,534368.0,49.1775,49.187,49.1395,49.1585,534368.0
2018-08-10 14:20:00,51.77,51.78,51.69,51.7,1066952.0,49.1585,49.168,49.0826,49.0921,1066952.0
2018-08-10 14:25:00,51.7,51.74,51.67,51.69,676032.0,49.0921,49.1301,49.0636,49.0826,676032.0
2018-08-10 14:30:00,51.69,51.76,51.69,51.74,601384.0,49.0826,49.149,49.0826,49.1301,601384.0
2018-08-10 14:35:00,51.74,51.8,51.73,51.79,563996.0,49.1301,49.187,49.1206,49.1775,563996.0
2018-08-10 14:40:00,51.8,51.82,51.77,51.81,653492.0,49.187,49.206,49.1585,49.1965,653492.0
2018-08-10 14:45:00,51.81,51.83,51.79,51.81,678252.0,49.1965,49.2155,49.1775,49.1965,678252.0
2018-08-10 14:50:00,51.81,51.84,51.8,51.83,780600.0,49.1965,49.225,49.187,49.2155,780600.0
2018-08-10 14:55:00,51.83,51.84,51.81,51.81,519596.0,49.2155,49.225,49.1965,49.1965,519596.0
2018-08-10 15:00:00,51.81,51.83,51.77,51.82,711740.0,49.1965,49.2155,49.1585,49.206,711740.0
2018-08-10 15:05:00,51.82,51.82,51.77,51.81,559556.0,49.206,49.206,49.1585,49.1965,559556.0
2018-08-10 15:10:00,51.81,51.83,51.79,51.81,510988.0,49.1965,49.2155,49.1775,49.1965,510988.0
2018-08-10 15:15:00,51.81,51.89,51.8,51.88,1083492.0,49.1965,49.2725,49.187,49.263,1083492.0
2018-08-10 15:20:00,51.88,51.96,51.88,51.94,1500800.0,49.263,49.339,49.263,49.32,1500800.0
2018-08-10 15:25:00,51.94,51.99,51.94,51.96,1249108.0,49.32,49.3674,49.32,49.339,1249108.0
2018-08-10 15:30:00,51.96,51.97,51.92,51.96,882128.0,49.339,49.3484,49.301,49.339,882128.0
2018-08-10 15:35:00,51.96,51.97,51.93,51.96,750744.0,49.339,49.3484,49.3105,49.339,750744.0
2018-08-10 15:40:00,51.96,51.96,51.89,51.91,1099352.0,49.339,49.339,49.2725,49.2915,1099352.0
2018-08-10 15:45:00,51.91,51.93,51.88,51.92,858696.0,49.2915,49.3105,49.263,49.301,858696.0
2018-08-10 15:50:00,51.92,51.93,51.87,51.91,1530220.0,49.301,49.3105,49.2535,49.2915,1530220.0
2018-08-10 15:55:00,51.91,51.95,51.88,51.89,2512668.0,49.2915,49.3295,49.263,49.2725,2512668.0
2018-08-13 09:30:00,51.93,52.16,51.93,52.14,3006292.0,49.3105,49.5289,49.3105,49.5099,3006292.0
2018-08-13 09:35:00,52.14,52.21,52.02,52.04,1593708.0,49.5099,49.5763,49.3959,49.4149,1593708.0
2018-08-13 09:40:00,52.03,52.23,52.03,52.23,1578620.0,49.4054,49.5953,49.4054,49.5953,1578620.0
2018-08-13 09:45:00,52.22,52.31,52.17,52.28,2020532.0,49.5858,49.6713,49.5384,49.6428,2020532.0
2018-08-13 09:50:00,52.28,52.35,52.24,52.34,1716172.0,49.6428,49.7093,49.6048,49.6998,1716172.0
2018-08-13 09:55:00,52.34,52.37,52.33,52.35,1268900.0,49.6998,49.7283,49.6903,49.7093,1268900.0
2018-08-13 10:00:00,52.35,52.44,52.34,52.44,1866104.0,49.7093,49.7947,49.6998,49.7947,1866104.0
2018-08-13 10:05:00,52.44,52.5,52.4,52.49,2197728.0,49.7947,49.8517,49.7568,49.8422,2197728.0
2018-08-13 10:10:00,52.49,52.71,52.49,52.67,5662924.0,49.8422,50.0511,49.8422,50.0131,5662924.0
2018-08-13 10:15:00,52.67,52.74,52.6,52.62,2571084.0,50.0131,50.0796,49.9467,49.9657,2571084.0
2018-08-13 10:20:00,52.62,52.7,52.62,52.7,1337940.0,49.9657,50.0416,49.9657,50.0416,1337940.0
2018-08-13 10:25:00,52.7,52.72,52.65,52.68,1909816.0,50.0416,50.0606,49.9941,50.0226,1909816.0
2018-08-13 10:30:00,52.68,52.74,52.66,52.68,1944572.0,50.0226,50.0796,50.0036,50.0226,1944572.0
2018-08-13 10:35:00,52.68,52.7,52.62,52.62,1334704.0,50.0226,50.0416,49.9657,49.9657,1334704.0
2018-08-13 10:40:00,52.62,52.65,52.58,52.6,1461960.0,49.9657,49.9941,49.9277,49.9467,1461960.0
2018-08-13 10:45:00,52.6,52.62,52.53,52.57,1342260.0,49.9467,49.9657,49.8802,49.9182,1342260.0
2018-08-13 10:50:00,52.57,52.65,52.57,52.63,1221444.0,49.9182,49.9941,49.9182,49.9752,1221444.0
2018-08-13 10:55:00,52.63,52.65,52.57,52.59,944116.0,49.9752,49.9941,49.9182,49.9372,944116.0
2018-08-13 11:00:00,52.59,52.62,52.57,52.61,841268.0,49.9372,49.9657,49.9182,49.9562,841268.0
2018-08-13 11:05:00,52.61,52.63,52.54,52.58,1106580.0,49.9562,49.9752,49.8897,49.9277,1106580.0
2018-08-13 11:10:00,52.57,52.57,52.45,52.48,1531564.0,49.9182,49.9182,49.8042,49.8327,1531564.0
2018-08-13 11:15:00,52.48,52.51,52.39,52.41,1573360.0,49.8327,49.8612,49.7473,49.7663,1573360.0
2018-08-13 11:20:00,52.41,52.46,52.39,52.44,1134468.0,49.7663,49.8137,49.7473,49.7947,1134468.0
2018-08-13 11:25:00,52.43,52.44,52.36,52.4,917768.0,49.7852,49.7947,49.7188,49.7568,917768.0
2018-08-13 11:30:00,52.4,52.46,52.31,52.45,1550668.0,49.7568,49.8137,49.6713,49.8042,1550668.0
2018-08-13 11:35:00,52.45,52.47,52.4,52.45,770988.0,49.8042,49.8232,49.7568,49.8042,770988.0
2018-08-13 11:40:00,52.46,52.51,52.45,52.48,846404.0,49.8137,49.8612,49.8042,49.8327,846404.0
2018-08-13 11:45:00,52.48,52.51,52.42,52.42,890744.0,49.8327,49.8612,49.7757,49.7757,890744.0
2018-08-13 11:50:00,52.42,52.43,52.32,52.37,1368660.0,49.7757,49.7852,49.6808,49.7283,1368660.0
2018-08-13 11:55:00,52.37,52.39,52.32,52.32,722000.0,49.7283,49.7473,49.6808,49.6808,722000.0
2018-08-13 12:00:00,52.32,52.36,52.28,52.3,1024644.0,49.6808,49.7188,49.6428,49.6618,1024644.0
2018-08-13 12:05:00,52.3,52.36,52.28,52.35,854808.0,49.6618,49.7188,49.6428,49.7093,854808.0
2018-08-13 12:10:00,52.35,52.4,52.34,52.4,828140.0,49.7093,49.7568,49.6998,49.7568,828140.0
2018-08-13 12:15:00,52.4,52.44,52.38,52.38,1046520.0,49.7568,49.7947,49.7378,49.7378,1046520.0
2018-08-13 12:20:00,52.38,52.42,52.32,52.32,714652.0,49.7378,49.7757,49.6808,49.6808,714652.0
2018-08-13 12:25:00,52.32,52.32,52.25,52.29,1422792.0,49.6808,49.6808,49.6143,49.6523,1422792.0
2018-08-13 12:30:00,52.29,52.33,52.25,52.32,752116.0,49.6523,49.6903,49.6143,49.6808,752116.0
2018-08-13 12:35:00,52.32,52.4,52.29,52.37,694460.0,49.6808,49.7568,49.6523,49.7283,694460.0
2018-08-13 12:40:00,52.38,52.38,52.34,52.35,404456.0,49.7378,49.7378,49.6998,49.7093,404456.0
2018-08-13 12:45:00,52.35,52.37,52.29,52.31,656436.0,49.7093,49.7283,49.6523,49.6713,656436.0
2018-08-13 12:50:00,52.31,52.37,52.29,52.33,813508.0,49.6713,49.7283,49.6523,49.6903,813508.0
2018-08-13 12:55:00,52.33,52.36,52.31,52.31,473304.0,49.6903,49.7188,49.6713,49.6713,473304.0
2018-08-13 13:00:00,52.31,52.31,52.23,52.24,778748.0,49.6713,49.6713,49.5953,49.6048,778748.0
2018-08-13 13:05:00,52.24,52.26,52.19,52.25,898680.0,49.6048,49.6238,49.5574,49.6143,898680.0
2018-08-13 13:10:00,52.25,52.3,52.25,52.26,584856.0,49.6143,49.6618,49.6143,49.6238,584856.0
2018-08-13 13:15:00,52.26,52.34,52.23,52.34,655228.0,49.6238,49.6998,49.5953,49.6998,655228.0
2018-08-13 13:20:00,52.34,52.37,52.31,52.34,566344.0,49.6998,49.7283,49.6713,49.6998,566344.0
2018-08-13 13:25:00,52.34,52.36,52.32,52.34,327692.0,49.6998,49.7188,49.6808,49.6998,327692.0
2018-08-13 13:30:00,52.34,52.41,52.34,52.4,762780.0,49.6998,49.7663,49.6998,49.7568,762780.0
2018-08-13 13:35:00,52.41,52.41,52.33,52.34,425936.0,49.7663,49.7663,49.6903,49.6998,425936.0
2018-08-13 13:40:00,52.34,52.38,52.33,52.37,374324.0,49.6998,49.7378,49.6903,49.7283,374324.0
2018-08-13 13:45:00,52.37,52.38,52.32,52.34,474036.0,49.7283,49.7378,49.6808,49.6998,474036.0
2018-08-13 13:50:00,52.34,52.4,52.33,52.37,677872.0,49.6998,49.7568,49.6903,49.7283,677872.0
2018-08-13 13:55:00,52.37,52.39,52.37,52.38,316148.0,49.7283,49.7473,49.7283,49.7378,316148.0
2018-08-13 14:00:00,52.38,52.46,52.38,52.45,962244.0,49.7378,49.8137,49.7378,49.8042,962244.0
2018-08-13 14:05:00,52.46,52.46,52.41,52.42,489860.0,49.8137,49.8137,49.7663,49.7757,489860.0
2018-08-13 14:10:00,52.41,52.46,52.4,52.45,513832.0,49.7663,49.8137,49.7568,49.8042,513832.0
2018-08-13 14:15:00,52.45,52.49,52.45,52.46,632664.0,49.8042,49.8422,49.8042,49.8137,632664.0
2018-08-13 14:20:00,52.46,52.5,52.45,52.47,626104.0,49.8137,49.8517,49.8042,49.8232,626104.0
2018-08-13 14:25:00,52.47,52.49,52.44,52.46,617408.0,49.8232,49.8422,49.7947,49.8137,617408.0
2018-08-13 14:30:00,52.47,52.48,52.41,52.42,593716.0,49.8232,49.8327,49.7663,49.7757,593716.0
2018-08-13 14:35:00,52.43,52.44,52.36,52.41,796796.0,49.7852,49.7947,49.7188,49.7663,796796.0
2018-08-13 14:40:00,52.41,52.41,52.38,52.41,371992.0,49.7663,49.7663,49.7378,49.7663,371992.0
2018-08-13 14:45:00,52.4,52.43,52.39,52.41,333316.0,49.7568,49.7852,49.7473,49.7663,333316.0
2018-08-13 14:50:00,52.41,52.41,52.34,52.35,654376.0,49.7663,49.7663,49.6998,49.7093,654376.0
2018-08-13 14:55:00,52.35,52.4,52.32,52.34,628220.0,49.7093,49.7568,49.6808,49.6998,628220.0
2018-08-13 15:00:00,52.34,52.34,52.29,52.3,666812.0,49.6998,49.6998,49.6523,49.6618,666812.0
2018-08-13 15:05:00,52.3,52.35,52.25,52.34,749788.0,49.6618,49.7093,49.6143,49.6998,749788.0
2018-08-13 15:10:00,52.34,52.38,52.32,52.37,750084.0,49.6998,49.7378,49.6808,49.7283,750084.0
2018-08-13 15:15:00,52.37,52.39,52.33,52.35,530792.0,49.7283,49.7473,49.6903,49.7093,530792.0
2018-08-13 15:20:00,52.35,52.35,52.31,52.33,494240.0,49.7093,49.7093,49.6713,49.6903,494240.0
2018-08-13 15:25:00,52.33,52.35,52.29,52.3,915500.0,49.6903,49.7093,49.6523,49.6618,915500.0
2018-08-13 15:30:00,52.3,52.34,52.28,52.33,762084.0,49.6618,49.6998,49.6428,49.6903,762084.0
2018-08-13 15:35:00,52.32,52.38,52.31,52.37,807944.0,49.6808,49.7378,49.6713,49.7283,807944.0
2018-08-13 15:40:00,52.37,52.39,52.32,52.38,985716.0,49.7283,49.7473,49.6808,49.7378,985716.0
2018-08-13 15:45:00,52.38,52.39,52.35,52.36,991804.0,49.7378,49.7473,49.7093,49.7188,991804.0
2018-08-13 15:50:00,52.36,52.36,52.22,52.31,2037436.0,49.7188,49.7188,49.5858,49.6713,2037436.0
2018-08-13 15:55:00,52.31,52.35,52.22,52.23,3161348.0,49.6713,49.7093,49.5858,49.5953,3161348.0
2018-08-14 09:30:00,52.54,52.64,52.36,52.42,4473380.0,49.8897,49.9847,49.7188,49.7757,4473380.0
2018-08-14 09:35:00,52.42,52.48,52.32,52.35,1993488.0,49.7757,49.8327,49.6808,49.7093,1993488.0
2018-08-14 09:40:00,52.35,52.43,52.28,52.38,2123176.0,49.7093,49.7852,49.6428,49.7378,2123176.0
2018-08-14 09:45:00,52.38,52.39,52.25,52.27,1681172.0,49.7378,49.7473,49.6143,49.6333,1681172.0
2018-08-14 09:50:00,52.27,52.32,52.21,52.31,1671796.0,49.6333,49.6808,49.5763,49.6713,1671796.0
2018-08-14 09:55:00,52.3,52.34,52.27,52.3,1190516.0,49.6618,49.6998,49.6333,49.6618,1190516.0
2018-08-14 10:00:00,52.31,52.32,52.09,52.1,2151192.0,49.6713,49.6808,49.4624,49.4719,2151192.0
2018-08-14 10:05:00,52.09,52.19,52.07,52.18,1303672.0,49.4624,49.5574,49.4434,49.5479,1303672.0
2018-08-14 10:10:00,52.18,52.28,52.1,52.28,1315924.0,49.5479,49.6428,49.4719,49.6428,1315924.0
2018-08-14 10:15:00,52.28,52.31,52.24,52.31,1123008.0,49.6428,49.6713,49.6048,49.6713,1123008.0
2018-08-14 10:20:00,52.31,52.34,52.25,52.29,799536.0,49.6713,49.6998,49.6143,49.6523,799536.0
2018-08-14 10:25:00,52.29,52.38,52.29,52.35,1100528.0,49.6523,49.7378,49.6523,49.7093,1100528.0
2018-08-14 10:30:00,52.35,52.4,52.31,52.39,934156.0,49.7093,49.7568,49.6713,49.7473,934156.0
2018-08-14 10:35:00,52.39,52.46,52.39,52.41,1541564.0,49.7473,49.8137,49.7473,49.7663,1541564.0
2018-08-14 10:40:00,52.41,52.42,52.38,52.41,838684.0,49.7663,49.7757,49.7378,49.7663,838684.0
2018-08-14 10:45:00,52.41,52.45,52.38,52.4,982636.0,49.7663,49.8042,49.7378,49.7568,982636.0
2018-08-14 10:50:00,52.4,52.46,52.38,52.44,824936.0,49.7568,49.8137,49.7378,49.7947,824936.0
2018-08-14 10:55:00,52.44,52.45,52.38,52.41,825128.0,49.7947,49.8042,49.7378,49.7663,825128.0
2018-08-14 11:00:00,52.41,52.41,52.36,52.37,880768.0,49.7663,49.7663,49.7188,49.7283,880768.0
2018-08-14 11:05:00,52.37,52.4,52.33,52.35,900488.0,49.7283,49.7568,49.6903,49.7093,900488.0
2018-08-14 11:10:00,52.35,52.38,52.33,52.34,713680.0,49.7093,49.7378,49.6903,49.6998,713680.0
2018-08-14 11:15:00,52.33,52.35,52.26,52.26,1103416.0,49.6903,49.7093,49.6238,49.6238,1103416.0
2018-08-14 11:20:00,52.26,52.32,52.25,52.31,924392.0,49.6238,49.6808,49.6143,49.6713,924392.0
2018-08-14 11:25:00,52.31,52.35,52.3,52.31,793212.0,49.6713,49.7093,49.6618,49.6713,793212.0
2018-08-14 11:30:00,52.31,52.33,52.26,52.29,892660.0,49.6713,49.6903,49.6238,49.6523,892660.0
2018-08-14 11:35:00,52.28,52.32,52.28,52.29,596864.0,49.6428,49.6808,49.6428,49.6523,596864.0
2018-08-14 11:40:00,52.29,52.34,52.29,52.32,705748.0,49.6523,49.6998,49.6523,49.6808,705748.0
2018-08-14 11:45:00,52.33,52.38,52.29,52.38,842868.0,49.6903,49.7378,49.6523,49.7378,842868.0
2018-08-14 11:50:00,52.38,52.39,52.33,52.34,534196.0,49.7378,49.7473,49.6903,49.6998,534196.0
2018-08-14 11:55:00,52.34,52.35,52.3,52.32,429600.0,49.6998,49.7093,49.6618,49.6808,429600.0
2018-08-14 12:00:00,52.32,52.36,52.32,52.34,415992.0,49.6808,49.7188,49.6808,49.6998,415992.0
2018-08-14 12:05:00,52.34,52.38,52.34,52.35,538804.0,49.6998,49.7378,49.6998,49.7093,538804.0
2018-08-14 12:10:00,52.35,52.36,52.33,52.35,358536.0,49.7093,49.7188,49.6903,49.7093,358536.0
2018-08-14 12:15:00,52.35,52.38,52.35,52.37,402032.0,49.7093,49.7378,49.7093,49.7283,402032.0
2018-08-14 12:20:00,52.37,52.39,52.34,52.38,498164.0,49.7283,49.7473,49.6998,49.7378,498164.0
2018-08-14 12:25:00,52.38,52.44,52.38,52.43,698460.0,49.7378,49.7947,49.7378,49.7852,698460.0
2018-08-14 12:30:00,52.43,52.44,52.4,52.4,473736.0,49.7852,49.7947,49.7568,49.7568,473736.0
2018-08-14 12:35:00,52.4,52.41,52.39,52.41,361456.0,49.7568,49.7663,49.7473,49.7663,361456.0
2018-08-14 12:40:00,52.41,52.41,52.37,52.37,376332.0,49.7663,49.7663,49.7283,49.7283,376332.0
2018-08-14 12:45:00,52.37,52.39,52.34,52.34,398152.0,49.7283,49.7473,49.6998,49.6998,398152.0
2018-08-14 12:50:00,52.35,52.35,52.27,52.28,770436.0,49.7093,49.7093,49.6333,49.6428,770436.0
2018-08-14 12:55:00,52.28,52.32,52.28,52.31,403976.0,49.6428,49.6808,49.6428,49.6713,403976.0
2018-08-14 13:00:00,52.31,52.35,52.31,52.35,363504.0,49.6713,49.7093,49.6713,49.7093,363504.0
2018-08-14 13:05:00,52.35,52.35,52.32,52.35,343020.0,49.7093,49.7093,49.6808,49.7093,343020.0
2018-08-14 13:10:00,52.35,52.36,52.34,52.35,239224.0,49.7093,49.7188,49.6998,49.7093,239224.0
2018-08-14 13:15:00,52.35,52.37,52.34,52.34,340792.0,49.7093,49.7283,49.6998,49.6998,340792.0
2018-08-14 13:20:00,52.34,52.35,52.31,52.33,337956.0,49.6998,49.7093,49.6713,49.6903,337956.0
2018-08-14 13:25:00,52.34,52.34,52.3,52.33,337648.0,49.6998,49.6998,49.6618,49.6903,337648.0
2018-08-14 13:30:00,52.33,52.35,52.31,52.35,300808.0,49.6903,49.7093,49.6713,49.7093,300808.0
2018-08-14 13:35:00,52.35,52.36,52.34,52.35,273312.0,49.7093,49.7188,49.6998,49.7093,273312.0
2018-08-14 13:40:00,52.35,52.37,52.33,52.35,329112.0,49.7093,49.7283,49.6903,49.7093,329112.0
2018-08-14 13:45:00,52.35,52.37,52.34,52.34,271472.0,49.7093,49.7283,49.6998,49.6998,271472.0
2018-08-14 13:50:00,52.34,52.35,52.33,52.35,248600.0,49.6998,49.7093,49.6903,49.7093,248600.0
2018-08-14 13:55:00,52.35,52.4,52.35,52.39,410952.0,49.7093,49.7568,49.7093,49.7473,410952.0
2018-08-14 14:00:00,52.39,52.41,52.37,52.38,402008.0,49.7473,49.7663,49.7283,49.7378,402008.0
2018-08-14 14:05:00,52.38,52.38,52.35,52.37,334712.0,49.7378,49.7378,49.7093,49.7283,334712.0
2018-08-14 14:10:00,52.37,52.38,52.34,52.36,316688.0,49.7283,49.7378,49.6998,49.7188,316688.0
2018-08-14 14:15:00,52.36,52.41,52.36,52.41,422160.0,49.7188,49.7663,49.7188,49.7663,422160.0
2018-08-14 14:20:00,52.41,52.42,52.37,52.4,496688.0,49.7663,49.7757,49.7283,49.7568,496688.0
2018-08-14 14:25:00,52.4,52.42,52.37,52.41,368756.0,49.7568,49.7757,49.7283,49.7663,368756.0
2018-08-14 14:30:00,52.41,52.44,52.41,52.44,545676.0,49.7663,49.7947,49.7663,49.7947,545676.0
2018-08-14 14:35:00,52.44,52.46,52.43,52.45,536868.0,49.7947,49.8137,49.7852,49.8042,536868.0
2018-08-14 14:40:00,52.45,52.45,52.43,52.44,442616.0,49.8042,49.8042,49.7852,49.7947,442616.0
2018-08-14 14:45:00,52.43,52.44,52.4,52.41,413460.0,49.7852,49.7947,49.7568,49.7663,413460.0
2018-08-14 14:50:00,52.41,52.42,52.4,52.41,396092.0,49.7663,49.7757,49.7568,49.7663,396092.0
2018-08-14 14:55:00,52.41,52.42,52.4,52.41,510460.0,49.7663,49.7757,49.7568,49.7663,510460.0
2018-08-14 15:00:00,52.41,52.42,52.38,52.41,533568.0,49.7663,49.7757,49.7378,49.7663,533568.0
2018-08-14 15:05:00,52.41,52.44,52.41,52.43,414780.0,49.7663,49.7947,49.7663,49.7852,414780.0
2018-08-14 15:10:00,52.43,52.44,52.43,52.44,375356.0,49.7852,49.7947,49.7852,49.7947,375356.0
2018-08-14 15:15:00,52.44,52.44,52.42,52.42,354112.0,49.7947,49.7947,49.7757,49.7757,354112.0
2018-08-14 15:20:00,52.43,52.43,52.38,52.43,592700.0,49.7852,49.7852,49.7378,49.7852,592700.0
2018-08-14 15:25:00,52.43,52.43,52.4,52.41,548920.0,49.7852,49.7852,49.7568,49.7663,548920.0
2018-08-14 15:30:00,52.41,52.43,52.4,52.42,738696.0,49.7663,49.7852,49.7568,49.7757,738696.0
2018-08-14 15:35:00,52.42,52.44,52.39,52.41,615708.0,49.7757,49.7947,49.7473,49.7663,615708.0
2018-08-14 15:40:00,52.42,52.42,52.41,52.42,445160.0,49.7757,49.7757,49.7663,49.7757,445160.0
2018-08-14 15:45:00,52.42,52.43,52.41,52.43,677904.0,49.7757,49.7852,49.7663,49.7852,677904.0
2018-08-14 15:50:00,52.43,52.45,52.38,52.4,1055212.0,49.7852,49.8042,49.7378,49.7568,1055212.0
2018-08-14 15:55:00,52.4,52.44,52.38,52.44,1744792.0,49.7568,49.7947,49.7378,49.7947,1744792.0
2018-08-15 09:30:00,52.29,52.38,52.21,52.28,3200456.0,49.6523,49.7378,49.5763,49.6428,3200456.0
2018-08-15 09:35:00,52.29,52.41,52.28,52.4,1831116.0,49.6523,49.7663,49.6428,49.7568,1831116.0
2018-08-15 09:40:00,52.4,52.49,52.38,52.46,2408436.0,49.7568,49.8422,49.7378,49.8137,2408436.0
2018-08-15 09:45:00,52.45,52.46,52.27,52.38,2269784.0,49.8042,49.8137,49.6333,49.7378,2269784.0
2018-08-15 09:50:00,52.38,52.38,52.3,52.3,1426980.0,49.7378,49.7378,49.6618,49.6618,1426980.0
2018-08-15 09:55:00,52.3,52.35,52.27,52.28,1590804.0,49.6618,49.7093,49.6333,49.6428,1590804.0
2018-08-15 10:00:00,52.28,52.31,52.16,52.19,1913500.0,49.6428,49.6713,49.5289,49.5574,1913500.0
2018-08-15 10:05:00,52.19,52.27,52.13,52.22,1680576.0,49.5574,49.6333,49.5004,49.5858,1680576.0
2018-08-15 10:10:00,52.21,52.31,52.19,52.27,1478340.0,49.5763,49.6713,49.5574,49.6333,1478340.0
2018-08-15 10:15:00,52.26,52.27,52.13,52.2,1460872.0,49.6238,49.6333,49.5004,49.5668,1460872.0
2018-08-15 10:20:00,52.19,52.23,52.13,52.21,1282248.0,49.5574,49.5953,49.5004,49.5763,1282248.0
2018-08-15 10:25:00,52.2,52.2,52.1,52.13,1902908.0,49.5668,49.5668,49.4719,49.5004,1902908.0
2018-08-15 10:30:00,52.13,52.2,52.08,52.16,1550036.0,49.5004,49.5668,49.4529,49.5289,1550036.0
2018-08-15 10:35:00,52.17,52.31,52.15,52.28,1496604.0,49.5384,49.6713,49.5194,49.6428,1496604.0
2018-08-15 10:40:00,52.28,52.31,52.23,52.24,934928.0,49.6428,49.6713,49.5953,49.6048,934928.0
2018-08-15 10:45:00,52.23,52.27,52.21,52.24,818468.0,49.5953,49.6333,49.5763,49.6048,818468.0
2018-08-15 10:50:00,52.24,52.24,52.14,52.17,910088.0,49.6048,49.6048,49.5099,49.5384,910088.0
2018-08-15 10:55:00,52.17,52.19,52.1,52.15,1069556.0,49.5384,49.5574,49.4719,49.5194,1069556.0
2018-08-15 11:00:00,52.15,52.26,52.13,52.23,1154092.0,49.5194,49.6238,49.5004,49.5953,1154092.0
2018-08-15 11:05:00,52.23,52.29,52.16,52.27,1191376.0,49.5953,49.6523,49.5289,49.6333,1191376.0
2018-08-15 11:10:00,52.27,52.3,52.21,52.23,1056992.0,49.6333,49.6618,49.5763,49.5953,1056992.0
2018-08-15 11:15:00,52.23,52.27,52.15,52.2,980480.0,49.5953,49.6333,49.5194,49.5668,980480.0
2018-08-15 11:20:00,52.19,52.24,52.15,52.18,941008.0,49.5574,49.6048,49.5194,49.5479,941008.0
2018-08-15 11:25:00,52.18,52.24,52.17,52.22,1013532.0,49.5479,49.6048,49.5384,49.5858,1013532.0
2018-08-15 11:30:00,52.22,52.27,52.21,52.25,830756.0,49.5858,49.6333,49.5763,49.6143,830756.0
2018-08-15 11:35:00,52.25,52.3,52.21,52.22,1041716.0,49.6143,49.6618,49.5763,49.5858,1041716.0
2018-08-15 11:40:00,52.22,52.22,52.17,52.22,524568.0,49.5858,49.5858,49.5384,49.5858,524568.0
2018-08-15 11:45:00,52.22,52.23,52.17,52.22,649648.0,49.5858,49.5953,49.5384,49.5858,649648.0
2018-08-15 11:50:00,52.21,52.22,52.14,52.16,640908.0,49.5763,49.5858,49.5099,49.5289,640908.0
2018-08-15 11:55:00,52.16,52.2,52.1,52.1,1659244.0,49.5289,49.5668,49.4719,49.4719,1659244.0
2018-08-15 12:00:00,52.1,52.19,52.1,52.14,1150316.0,49.4719,49.5574,49.4719,49.5099,1150316.0
2018-08-15 12:05:00,52.14,52.2,52.13,52.19,1125268.0,49.5099,49.5668,49.5004,49.5574,1125268.0
2018-08-15 12:10:00,52.19,52.22,52.17,52.2,467752.0,49.5574,49.5858,49.5384,49.5668,467752.0
2018-08-15 12:15:00,52.2,52.22,52.15,52.19,667012.0,49.5668,49.5858,49.5194,49.5574,667012.0
2018-08-15 12:20:00,52.2,52.24,52.18,52.24,550072.0,49.5668,49.6048,49.5479,49.6048,550072.0
2018-08-15 12:25:00,52.24,52.25,52.21,52.25,477876.0,49.6048,49.6143,49.5763,49.6143,477876.0
2018-08-15 12:30:00,52.24,52.3,52.22,52.28,864792.0,49.6048,49.6618,49.5858,49.6428,864792.0
2018-08-15 12:35:00,52.28,52.3,52.25,52.29,503416.0,49.6428,49.6618,49.6143,49.6523,503416.0
2018-08-15 12:40:00,52.29,52.31,52.26,52.27,652644.0,49.6523,49.6713,49.6238,49.6333,652644.0
2018-08-15 12:45:00,52.27,52.29,52.25,52.28,477432.0,49.6333,49.6523,49.6143,49.6428,477432.0
2018-08-15 12:50:00,52.28,52.31,52.26,52.28,529328.0,49.6428,49.6713,49.6238,49.6428,529328.0
2018-08-15 12:55:00,52.28,52.3,52.27,52.3,480812.0,49.6428,49.6618,49.6333,49.6618,480812.0
2018-08-15 13:00:00,52.3,52.32,52.27,52.32,1687072.0,49.6618,49.6808,49.6333,49.6808,1687072.0
2018-08-15 13:05:00,52.32,52.44,52.28,52.42,3594504.0,49.6808,49.7947,49.6428,49.7757,3594504.0
2018-08-15 13:10:00,52.42,52.54,52.42,52.46,2468824.0,49.7757,49.8897,49.7757,49.8137,2468824.0
2018-08-15 13:15:00,52.46,52.47,52.38,52.4,925352.0,49.8137,49.8232,49.7378,49.7568,925352.0
2018-08-15 13:20:00,52.4,52.42,52.33,52.35,1096760.0,49.7568,49.7757,49.6903,49.7093,1096760.0
2018-08-15 13:25:00,52.35,52.47,52.35,52.45,845004.0,49.7093,49.8232,49.7093,49.8042,845004.0
2018-08-15 13:30:00,52.45,52.46,52.4,52.43,745032.0,49.8042,49.8137,49.7568,49.7852,745032.0
2018-08-15 13:35:00,52.43,52.44,52.38,52.44,567992.0,49.7852,49.7947,49.7378,49.7947,567992.0
2018-08-15 13:40:00,52.44,52.49,52.43,52.49,793592.0,49.7947,49.8422,49.7852,49.8422,793592.0
2018-08-15 13:45:00,52.48,52.51,52.42,52.43,848140.0,49.8327,49.8612,49.7757,49.7852,848140.0
2018-08-15 13:50:00,52.43,52.45,52.41,52.43,305232.0,49.7852,49.8042,49.7663,49.7852,305232.0
2018-08-15 13:55:00,52.43,52.45,52.38,52.38,678724.0,49.7852,49.8042,49.7378,49.7378,678724.0
2018-08-15 14:00:00,52.38,52.4,52.31,52.37,687288.0,49.7378,49.7568,49.6713,49.7283,687288.0
2018-08-15 14:05:00,52.37,52.37,52.28,52.29,866452.0,49.7283,49.7283,49.6428,49.6523,866452.0
2018-08-15 14:10:00,52.29,52.32,52.26,52.27,897428.0,49.6523,49.6808,49.6238,49.6333,897428.0
2018-08-15 14:15:00,52.27,52.34,52.26,52.32,593164.0,49.6333,49.6998,49.6238,49.6808,593164.0
2018-08-15 14:20:00,52.32,52.35,52.3,52.32,529200.0,49.6808,49.7093,49.6618,49.6808,529200.0
2018-08-15 14:25:00,52.32,52.33,52.29,52.3,606892.0,49.6808,49.6903,49.6523,49.6618,606892.0
2018-08-15 14:30:00,52.3,52.35,52.29,52.35,611100.0,49.6618,49.7093,49.6523,49.7093,611100.0
2018-08-15 14:35:00,52.35,52.38,52.34,52.37,711928.0,49.7093,49.7378,49.6998,49.7283,711928.0
2018-08-15 14:40:00,52.36,52.38,52.35,52.35,528228.0,49.7188,49.7378,49.7093,49.7093,528228.0
2018-08-15 14:45:00,52.35,52.36,52.29,52.31,537512.0,49.7093,49.7188,49.6523,49.6713,537512.0
2018-08-15 14:50:00,52.31,52.41,52.31,52.39,956684.0,49.6713,49.7663,49.6713,49.7473,956684.0
2018-08-15 14:55:00,52.39,52.43,52.35,52.43,770944.0,49.7473,49.7852,49.7093,49.7852,770944.0
2018-08-15 15:00:00,52.43,52.47,52.42,52.44,800264.0,49.7852,49.8232,49.7757,49.7947,800264.0
2018-08-15 15:05:00,52.44,52.5,52.44,52.46,785312.0,49.7947,49.8517,49.7947,49.8137,785312.0
2018-08-15 15:10:00,52.46,52.48,52.44,52.45,790552.0,49.8137,49.8327,49.7947,49.8042,790552.0
2018-08-15 15:15:00,52.45,52.48,52.44,52.47,600772.0,49.8042,49.8327,49.7947,49.8232,600772.0
2018-08-15 15:20:00,52.47,52.49,52.46,52.48,650644.0,49.8232,49.8422,49.8137,49.8327,650644.0
2018-08-15 15:25:00,52.48,52.52,52.47,52.5,1160040.0,49.8327,49.8707,49.8232,49.8517,1160040.0
2018-08-15 15:30:00,52.5,52.58,52.49,52.57,1630180.0,49.8517,49.9277,49.8422,49.9182,1630180.0
2018-08-15 15:35:00,52.57,52.6,52.56,52.56,1568388.0,49.9182,49.9467,49.9087,49.9087,1568388.0
2018-08-15 15:40:00,52.56,52.65,52.54,52.65,2070084.0,49.9087,49.9941,49.8897,49.9941,2070084.0
2018-08-15 15:45:00,52.65,52.69,52.64,52.67,2062160.0,49.9941,50.0321,49.9847,50.0131,2062160.0
2018-08-15 15:50:00,52.67,52.67,52.58,52.6,2437184.0,50.0131,50.0131,49.9277,49.9467,2437184.0
2018-08-15 15:55:00,52.6,52.65,52.53,52.58,3430072.0,49.9467,49.9941,49.8802,49.9277,3430072.0
2018-08-16 09:30:00,52.93,52.99,52.87,52.99,4653772.0,50.26,50.317,50.203,50.317,4653772.0
2018-08-16 09:35:00,52.99,53.06,52.91,52.95,3467704.0,50.317,50.3835,50.241,50.279,3467704.0
2018-08-16 09:40:00,52.95,53.1,52.94,53.06,2460452.0,50.279,50.4214,50.2695,50.3835,2460452.0
2018-08-16 09:45:00,53.06,53.12,52.97,53.04,1991460.0,50.3835,50.4404,50.298,50.3645,1991460.0
2018-08-16 09:50:00,53.04,53.07,52.95,52.95,1504280.0,50.3645,50.393,50.279,50.279,1504280.0
2018-08-16 09:55:00,52.95,53.02,52.93,52.98,1577256.0,50.279,50.3455,50.26,50.3075,1577256.0
2018-08-16 10:00:00,52.98,53.06,52.97,53.02,1170836.0,50.3075,50.3835,50.298,50.3455,1170836.0
2018-08-16 10:05:00,53.02,53.07,53.02,53.06,1063212.0,50.3455,50.393,50.3455,50.3835,1063212.0
2018-08-16 10:10:00,53.06,53.11,53.06,53.09,1155268.0,50.3835,50.4309,50.3835,50.412,1155268.0
2018-08-16 10:15:00,53.1,53.14,53.07,53.13,1746356.0,50.4214,50.4594,50.393,50.4499,1746356.0
2018-08-16 10:20:00,53.14,53.19,53.13,53.19,1792804.0,50.4594,50.5069,50.4499,50.5069,1792804.0
2018-08-16 10:25:00,53.19,53.24,53.19,53.23,2356668.0,50.5069,50.5544,50.5069,50.5449,2356668.0
2018-08-16 10:30:00,53.24,53.32,53.23,53.24,2672404.0,50.5544,50.6303,50.5449,50.5544,2672404.0
2018-08-16 10:35:00,53.24,53.27,53.22,53.24,1023580.0,50.5544,50.5829,50.5354,50.5544,1023580.0
2018-08-16 10:40:00,53.24,53.27,53.22,53.23,1060156.0,50.5544,50.5829,50.5354,50.5449,1060156.0
2018-08-16 10:45:00,53.24,53.24,53.2,53.23,925440.0,50.5544,50.5544,50.5164,50.5449,925440.0
2018-08-16 10:50:00,53.23,53.24,53.15,53.18,904280.0,50.5449,50.5544,50.4689,50.4974,904280.0
2018-08-16 10:55:00,53.19,53.24,53.18,53.22,732736.0,50.5069,50.5544,50.4974,50.5354,732736.0
2018-08-16 11:00:00,53.22,53.29,53.21,53.24,1153668.0,50.5354,50.6019,50.5259,50.5544,1153668.0
2018-08-16 11:05:00,53.24,53.32,53.24,53.29,1300900.0,50.5544,50.6303,50.5544,50.6019,1300900.0
2018-08-16 11:10:00,53.3,53.35,53.29,53.34,1191580.0,50.6114,50.6588,50.6019,50.6493,1191580.0
2018-08-16 11:15:00,53.34,53.38,53.34,53.38,1577548.0,50.6493,50.6873,50.6493,50.6873,1577548.0
2018-08-16 11:20:00,53.38,53.38,53.28,53.32,1315308.0,50.6873,50.6873,50.5924,50.6303,1315308.0
2018-08-16 11:25:00,53.32,53.35,53.29,53.34,808368.0,50.6303,50.6588,50.6019,50.6493,808368.0
2018-08-16 11:30:00,53.34,53.37,53.32,53.33,880092.0,50.6493,50.6778,50.6303,50.6398,880092.0
2018-08-16 11:35:00,53.33,53.34,53.3,53.3,757988.0,50.6398,50.6493,50.6114,50.6114,757988.0
2018-08-16 11:40:00,53.3,53.3,53.27,53.29,789588.0,50.6114,50.6114,50.5829,50.6019,789588.0
2018-08-16 11:45:00,53.29,53.34,53.29,53.32,831472.0,50.6019,50.6493,50.6019,50.6303,831472.0
2018-08-16 11:50:00,53.33,53.33,53.29,53.29,428916.0,50.6398,50.6398,50.6019,50.6019,428916.0
2018-08-16 11:55:00,53.29,53.31,53.28,53.31,470676.0,50.6019,50.6209,50.5924,50.6209,470676.0
2018-08-16 12:00:00,53.31,53.33,53.31,53.32,745100.0,50.6209,50.6398,50.6209,50.6303,745100.0
2018-08-16 12:05:00,53.32,53.36,53.31,53.35,1077820.0,50.6303,50.6683,50.6209,50.6588,1077820.0
2018-08-16 12:10:00,53.35,53.42,53.34,53.39,1489564.0,50.6588,50.7253,50.6493,50.6968,1489564.0
2018-08-16 12:15:00,53.39,53.4,53.38,53.39,648420.0,50.6968,50.7063,50.6873,50.6968,648420.0
2018-08-16 12:20:00,53.39,53.39,53.34,53.34,582984.0,50.6968,50.6968,50.6493,50.6493,582984.0
2018-08-16 12:25:00,53.34,53.37,53.34,53.34,668200.0,50.6493,50.6778,50.6493,50.6493,668200.0
2018-08-16 12:30:00,53.34,53.35,53.28,53.3,740052.0,50.6493,50.6588,50.5924,50.6114,740052.0
2018-08-16 12:35:00,53.3,53.32,53.27,53.31,990556.0,50.6114,50.6303,50.5829,50.6209,990556.0
2018-08-16 12:40:00,53.31,53.31,53.26,53.27,729280.0,50.6209,50.6209,50.5734,50.5829,729280.0
2018-08-16 12:45:00,53.27,53.28,53.24,53.27,736560.0,50.5829,50.5924,50.5544,50.5829,736560.0
2018-08-16 12:50:00,53.27,53.34,53.26,53.34,693324.0,50.5829,50.6493,50.5734,50.6493,693324.0
2018-08-16 12:55:00,53.34,53.34,53.29,53.3,378308.0,50.6493,50.6493,50.6019,50.6114,378308.0
2018-08-16 13:00:00,53.3,53.33,53.29,53.32,464924.0,50.6114,50.6398,50.6019,50.6303,464924.0
2018-08-16 13:05:00,53.32,53.34,53.3,53.3,399012.0,50.6303,50.6493,50.6114,50.6114,399012.0
2018-08-16 13:10:00,53.3,53.31,53.27,53.3,377484.0,50.6114,50.6209,50.5829,50.6114,377484.0
2018-08-16 13:15:00,53.31,53.33,53.28,53.33,355888.0,50.6209,50.6398,50.5924,50.6398,355888.0
2018-08-16 13:20:00,53.33,53.35,53.33,53.35,537904.0,50.6398,50.6588,50.6398,50.6588,537904.0
2018-08-16 13:25:00,53.35,53.35,53.33,53.34,330116.0,50.6588,50.6588,50.6398,50.6493,330116.0
2018-08-16 13:30:00,53.35,53.35,53.33,53.35,275252.0,50.6588,50.6588,50.6398,50.6588,275252.0
2018-08-16 13:35:00,53.35,53.36,53.34,53.34,556556.0,50.6588,50.6683,50.6493,50.6493,556556.0
2018-08-16 13:40:00,53.34,53.36,53.33,53.34,327164.0,50.6493,50.6683,50.6398,50.6493,327164.0
2018-08-16 13:45:00,53.35,53.35,53.29,53.3,518992.0,50.6588,50.6588,50.6019,50.6114,518992.0
2018-08-16 13:50:00,53.3,53.33,53.29,53.3,491300.0,50.6114,50.6398,50.6019,50.6114,491300.0
2018-08-16 13:55:00,53.3,53.35,53.3,53.34,558212.0,50.6114,50.6588,50.6114,50.6493,558212.0
2018-08-16 14:00:00,53.34,53.4,53.32,53.4,1216620.0,50.6493,50.7063,50.6303,50.7063,1216620.0
2018-08-16 14:05:00,53.39,53.43,53.38,53.43,1298528.0,50.6968,50.7348,50.6873,50.7348,1298528.0
2018-08-16 14:10:00,53.43,53.45,53.42,53.42,1410984.0,50.7348,50.7538,50.7253,50.7253,1410984.0
2018-08-16 14:15:00,53.43,53.44,53.41,53.42,599588.0,50.7348,50.7443,50.7158,50.7253,599588.0
2018-08-16 14:20:00,53.43,53.43,53.38,53.38,687060.0,50.7348,50.7348,50.6873,50.6873,687060.0
2018-08-16 14:25:00,53.38,53.38,53.32,53.32,772036.0,50.6873,50.6873,50.6303,50.6303,772036.0
2018-08-16 14:30:00,53.32,53.35,53.28,53.34,1166260.0,50.6303,50.6588,50.5924,50.6493,1166260.0
2018-08-16 14:35:00,53.33,53.36,53.32,53.34,631112.0,50.6398,50.6683,50.6303,50.6493,631112.0
2018-08-16 14:40:00,53.34,53.37,53.34,53.37,578156.0,50.6493,50.6778,50.6493,50.6778,578156.0
2018-08-16 14:45:00,53.37,53.38,53.35,53.38,523808.0,50.6778,50.6873,50.6588,50.6873,523808.0
2018-08-16 14:50:00,53.38,53.38,53.35,53.38,405284.0,50.6873,50.6873,50.6588,50.6873,405284.0
2018-08-16 14:55:00,53.38,53.4,53.37,53.39,463384.0,50.6873,50.7063,50.6778,50.6968,463384.0
2018-08-16 15:00:00,53.39,53.4,53.37,53.39,510828.0,50.6968,50.7063,50.6778,50.6968,510828.0
2018-08-16 15:05:00,53.39,53.41,53.37,53.38,510512.0,50.6968,50.7158,50.6778,50.6873,510512.0
2018-08-16 15:10:00,53.37,53.41,53.37,53.4,591228.0,50.6778,50.7158,50.6778,50.7063,591228.0
2018-08-16 15:15:00,53.4,53.41,53.38,53.4,908396.0,50.7063,50.7158,50.6873,50.7063,908396.0
2018-08-16 15:20:00,53.39,53.42,53.39,53.4,792200.0,50.6968,50.7253,50.6968,50.7063,792200.0
2018-08-16 15:25:00,53.4,53.46,53.4,53.45,1175012.0,50.7063,50.7633,50.7063,50.7538,1175012.0
2018-08-16 15:30:00,53.45,53.45,53.38,53.44,1146164.0,50.7538,50.7538,50.6873,50.7443,1146164.0
2018-08-16 15:35:00,53.44,53.45,53.42,53.42,826008.0,50.7443,50.7538,50.7253,50.7253,826008.0
2018-08-16 15:40:00,53.42,53.43,53.37,53.37,1209616.0,50.7253,50.7348,50.6778,50.6778,1209616.0
2018-08-16 15:45:00,53.37,53.43,53.35,53.36,1755928.0,50.6778,50.7348,50.6588,50.6683,1755928.0
2018-08-16 15:50:00,53.36,53.36,53.23,53.26,3193168.0,50.6683,50.6683,50.5449,50.5734,3193168.0
2018-08-16 15:55:00,53.26,53.37,53.24,53.37,4078412.0,50.5734,50.6778,50.5544,50.6778,4078412.0
2018-08-17 09:30:00,53.36,53.59,53.29,53.47,6785612.0,50.6683,50.8867,50.6019,50.7728,6785612.0
2018-08-17 09:35:00,53.47,53.66,53.43,53.65,2943392.0,50.7728,50.9532,50.7348,50.9437,2943392.0
2018-08-17 09:40:00,53.64,53.75,53.58,53.72,4081096.0,50.9342,51.0387,50.8772,51.0102,4081096.0
2018-08-17 09:45:00,53.72,53.8,53.66,53.72,3010464.0,51.0102,51.0861,50.9532,51.0102,3010464.0
2018-08-17 09:50:00,53.73,53.74,53.58,53.6,2574200.0,51.0197,51.0292,50.8772,50.8962,2574200.0
2018-08-17 09:55:00,53.6,53.72,53.6,53.67,1527940.0,50.8962,51.0102,50.8962,50.9627,1527940.0
2018-08-17 10:00:00,53.67,53.69,53.6,53.63,1113644.0,50.9627,50.9817,50.8962,50.9247,1113644.0
2018-08-17 10:05:00,53.63,53.65,53.53,53.54,2036876.0,50.9247,50.9437,50.8298,50.8393,2036876.0
2018-08-17 10:10:00,53.54,53.54,53.42,53.48,2136932.0,50.8393,50.8393,50.7253,50.7823,2136932.0
2018-08-17 10:15:00,53.48,53.6,53.47,53.58,1886292.0,50.7823,50.8962,50.7728,50.8772,1886292.0
2018-08-17 10:20:00,53.59,53.65,53.54,53.6,1691888.0,50.8867,50.9437,50.8393,50.8962,1691888.0
2018-08-17 10:25:00,53.6,53.66,53.53,53.6,1397392.0,50.8962,50.9532,50.8298,50.8962,1397392.0
2018-08-17 10:30:00,53.61,53.7,53.61,53.69,1283056.0,50.9057,50.9912,50.9057,50.9817,1283056.0
2018-08-17 10:35:00,53.7,53.73,53.67,53.69,1561188.0,50.9912,51.0197,50.9627,50.9817,1561188.0
2018-08-17 10:40:00,53.69,53.72,53.67,53.69,1511196.0,50.9817,51.0102,50.9627,50.9817,1511196.0
2018-08-17 10:45:00,53.68,53.72,53.64,53.69,1521624.0,50.9722,51.0102,50.9342,50.9817,1521624.0
2018-08-17 10:50:00,53.68,53.78,53.68,53.77,1806120.0,50.9722,51.0671,50.9722,51.0576,1806120.0
2018-08-17 10:55:00,53.77,53.84,53.74,53.83,1822844.0,51.0576,51.1241,51.0292,51.1146,1822844.0
2018-08-17 11:00:00,53.83,53.88,53.76,53.83,2291716.0,51.1146,51.1621,51.0482,51.1146,2291716.0
2018-08-17 11:05:00,53.83,53.96,53.83,53.92,2058236.0,51.1146,51.2381,51.1146,51.2001,2058236.0
2018-08-17 11:10:00,53.92,53.93,53.88,53.91,1267664.0,51.2001,51.2096,51.1621,51.1906,1267664.0
2018-08-17 11:15:00,53.91,53.97,53.89,53.97,1259292.0,51.1906,51.2476,51.1716,51.2476,1259292.0
2018-08-17 11:20:00,53.97,54.02,53.95,53.98,1655908.0,51.2476,51.295,51.2286,51.2571,1655908.0
2018-08-17 11:25:00,53.97,54.06,53.95,54.01,1758840.0,51.2476,51.333,51.2286,51.2855,1758840.0
2018-08-17 11:30:00,54.01,54.08,54.0,54.04,1611652.0,51.2855,51.352,51.276,51.314,1611652.0
2018-08-17 11:35:00,54.04,54.06,54.0,54.05,1200300.0,51.314,51.333,51.276,51.3235,1200300.0
2018-08-17 11:40:00,54.05,54.13,54.05,54.11,1801764.0,51.3235,51.3995,51.3235,51.3805,1801764.0
2018-08-17 11:45:00,54.11,54.19,54.08,54.15,1826452.0,51.3805,51.4565,51.352,51.4185,1826452.0
2018-08-17 11:50:00,54.15,54.29,54.14,54.26,2325052.0,51.4185,51.5514,51.409,51.5229,2325052.0
2018-08-17 11:55:00,54.26,54.42,54.24,54.33,3441080.0,51.5229,51.6749,51.5039,51.5894,3441080.0
2018-08-17 12:00:00,54.33,54.34,54.19,54.19,2528444.0,51.5894,51.5989,51.4565,51.4565,2528444.0
2018-08-17 12:05:00,54.19,54.22,54.16,54.2,2005688.0,51.4565,51.485,51.428,51.466,2005688.0
2018-08-17 12:10:00,54.2,54.25,54.15,54.17,1300020.0,51.466,51.5134,51.4185,51.4375,1300020.0
2018-08-17 12:15:00,54.17,54.19,54.12,54.13,1039988.0,51.4375,51.4565,51.39,51.3995,1039988.0
2018-08-17 12:20:00,54.13,54.19,54.12,54.18,981656.0,51.3995,51.4565,51.39,51.447,981656.0
2018-08-17 12:25:00,54.17,54.24,54.17,54.21,982180.0,51.4375,51.5039,51.4375,51.4755,982180.0
2018-08-17 12:30:00,54.21,54.22,54.13,54.13,1046360.0,51.4755,51.485,51.3995,51.3995,1046360.0
2018-08-17 12:35:00,54.13,54.15,54.05,54.08,1666496.0,51.3995,51.4185,51.3235,51.352,1666496.0
2018-08-17 12:40:00,54.08,54.11,54.06,54.07,795532.0,51.352,51.3805,51.333,51.3425,795532.0
2018-08-17 12:45:00,54.07,54.09,54.02,54.07,839684.0,51.3425,51.3615,51.295,51.3425,839684.0
2018-08-17 12:50:00,54.07,54.1,54.07,54.09,689216.0,51.3425,51.371,51.3425,51.3615,689216.0
2018-08-17 12:55:00,54.09,54.12,54.06,54.08,569040.0,51.3615,51.39,51.333,51.352,569040.0
2018-08-17 13:00:00,54.08,54.21,54.08,54.2,910216.0,51.352,51.4755,51.352,51.466,910216.0
2018-08-17 13:05:00,54.2,54.23,54.14,54.15,846960.0,51.466,51.4944,51.409,51.4185,846960.0
2018-08-17 13:10:00,54.15,54.15,54.08,54.1,747400.0,51.4185,51.4185,51.352,51.371,747400.0
2018-08-17 13:15:00,54.1,54.15,54.1,54.1,531388.0,51.371,51.4185,51.371,51.371,531388.0
2018-08-17 13:20:00,54.1,54.13,54.08,54.08,431924.0,51.371,51.3995,51.352,51.352,431924.0
2018-08-17 13:25:00,54.08,54.1,54.06,54.08,1059804.0,51.352,51.371,51.333,51.352,1059804.0
2018-08-17 13:30:00,54.07,54.12,54.06,54.12,685200.0,51.3425,51.39,51.333,51.39,685200.0
2018-08-17 13:35:00,54.12,54.14,54.1,54.11,506748.0,51.39,51.409,51.371,51.3805,506748.0
2018-08-17 13:40:00,54.11,54.13,54.07,54.09,593804.0,51.3805,51.3995,51.3425,51.3615,593804.0
2018-08-17 13:45:00,54.09,54.11,54.07,54.08,517432.0,51.3615,51.3805,51.3425,51.352,517432.0
2018-08-17 13:50:00,54.08,54.12,54.07,54.12,466072.0,51.352,51.39,51.3425,51.39,466072.0
2018-08-17 13:55:00,54.12,54.21,54.12,54.18,1126876.0,51.39,51.4755,51.39,51.447,1126876.0
2018-08-17 14:00:00,54.18,54.3,54.17,54.28,1602044.0,51.447,51.5609,51.4375,51.5419,1602044.0
2018-08-17 14:05:00,54.28,54.39,54.28,54.35,2103108.0,51.5419,51.6464,51.5419,51.6084,2103108.0
2018-08-17 14:10:00,54.36,54.38,54.3,54.32,926508.0,51.6179,51.6369,51.5609,51.5799,926508.0
2018-08-17 14:15:00,54.32,54.39,54.31,54.32,1175040.0,51.5799,51.6464,51.5704,51.5799,1175040.0
2018-08-17 14:20:00,54.32,54.35,54.31,54.32,669328.0,51.5799,51.6084,51.5704,51.5799,669328.0
2018-08-17 14:25:00,54.32,54.37,54.3,54.33,796708.0,51.5799,51.6274,51.5609,51.5894,796708.0
2018-08-17 14:30:00,54.32,54.35,54.3,54.31,543092.0,51.5799,51.6084,51.5609,51.5704,543092.0
2018-08-17 14:35:00,54.31,54.31,54.22,54.25,1047320.0,51.5704,51.5704,51.485,51.5134,1047320.0
2018-08-17 14:40:00,54.25,54.3,54.22,54.27,738240.0,51.5134,51.5609,51.485,51.5324,738240.0
2018-08-17 14:45:00,54.28,54.3,54.26,54.28,480076.0,51.5419,51.5609,51.5229,51.5419,480076.0
2018-08-17 14:50:00,54.28,54.37,54.27,54.35,791460.0,51.5419,51.6274,51.5324,51.6084,791460.0
2018-08-17 14:55:00,54.35,54.38,54.33,54.34,744704.0,51.6084,51.6369,51.5894,51.5989,744704.0
2018-08-17 15:00:00,54.34,54.35,54.32,54.34,691920.0,51.5989,51.6084,51.5799,51.5989,691920.0
2018-08-17 15:05:00,54.34,54.35,54.28,54.29,791720.0,51.5989,51.6084,51.5419,51.5514,791720.0
2018-08-17 15:10:00,54.29,54.32,54.29,54.29,706008.0,51.5514,51.5799,51.5514,51.5514,706008.0
2018-08-17 15:15:00,54.28,54.29,54.24,54.29,981120.0,51.5419,51.5514,51.5039,51.5514,981120.0
2018-08-17 15:20:00,54.28,54.31,54.27,54.29,677328.0,51.5419,51.5704,51.5324,51.5514,677328.0
2018-08-17 15:25:00,54.29,54.32,54.26,54.27,774884.0,51.5514,51.5799,51.5229,51.5324,774884.0
2018-08-17 15:30:00,54.27,54.37,54.27,54.36,1146324.0,51.5324,51.6274,51.5324,51.6179,1146324.0
2018-08-17 15:35:00,54.37,54.44,54.35,54.43,2209400.0,51.6274,51.6939,51.6084,51.6844,2209400.0
2018-08-17 15:40:00,54.43,54.49,54.43,54.44,1988056.0,51.6844,51.7413,51.6844,51.6939,1988056.0
2018-08-17 15:45:00,54.44,54.47,54.36,54.37,2243296.0,51.6939,51.7223,51.6179,51.6274,2243296.0
2018-08-17 15:50:00,54.37,54.45,54.34,54.43,1975836.0,51.6274,51.7033,51.5989,51.6844,1975836.0
2018-08-17 15:55:00,54.43,54.46,54.39,54.4,3772568.0,51.6844,51.7128,51.6464,51.6559,3772568.0
2018-08-20 09:30:00,54.51,54.55,54.35,54.55,5556480.0,51.7603,51.7983,51.6084,51.7983,5556480.0
2018-08-20 09:35:00,54.54,54.8,54.54,54.74,4945700.0,51.7888,52.0357,51.7888,51.9787,4945700.0
2018-08-20 09:40:00,54.74,54.74,54.55,54.59,3034232.0,51.9787,51.9787,51.7983,51.8363,3034232.0
2018-08-20 09:45:00,54.59,54.7,54.58,54.66,2120188.0,51.8363,51.9407,51.8268,51.9028,2120188.0
2018-08-20 09:50:00,54.65,54.66,54.37,54.42,3169300.0,51.8933,51.9028,51.6274,51.6749,3169300.0
2018-08-20 09:55:00,54.43,54.44,54.28,54.37,2994220.0,51.6844,51.6939,51.5419,51.6274,2994220.0
2018-08-20 10:00:00,54.36,54.51,54.34,54.49,2391760.0,51.6179,51.7603,51.5989,51.7413,2391760.0
2018-08-20 10:05:00,54.49,54.49,54.38,54.44,1694588.0,51.7413,51.7413,51.6369,51.6939,1694588.0
2018-08-20 10:10:00,54.44,54.44,54.24,54.25,1891100.0,51.6939,51.6939,51.5039,51.5134,1891100.0
2018-08-20 10:15:00,54.25,54.29,54.2,54.26,1690308.0,51.5134,51.5514,51.466,51.5229,1690308.0
2018-08-20 10:20:00,54.26,54.26,54.18,54.18,2373640.0,51.5229,51.5229,51.447,51.447,2373640.0
2018-08-20 10:25:00,54.19,54.2,54.11,54.13,2622948.0,51.4565,51.466,51.3805,51.3995,2622948.0
2018-08-20 10:30:00,54.13,54.15,54.04,54.14,1760104.0,51.3995,51.4185,51.314,51.409,1760104.0
2018-08-20 10:35:00,54.14,54.19,54.07,54.11,1283628.0,51.409,51.4565,51.3425,51.3805,1283628.0
2018-08-20 10:40:00,54.11,54.11,53.98,54.0,1832852.0,51.3805,51.3805,51.2571,51.276,1832852.0
2018-08-20 10:45:00,54.0,54.06,53.98,54.05,1311360.0,51.276,51.333,51.2571,51.3235,1311360.0
2018-08-20 10:50:00,54.05,54.11,54.01,54.05,1480508.0,51.3235,51.3805,51.2855,51.3235,1480508.0
2018-08-20 10:55:00,54.05,54.05,53.93,53.96,1521440.0,51.3235,51.3235,51.2096,51.2381,1521440.0
2018-08-20 11:00:00,53.96,53.98,53.88,53.9,1373056.0,51.2381,51.2571,51.1621,51.1811,1373056.0
2018-08-20 11:05:00,53.9,53.95,53.88,53.92,1130312.0,51.1811,51.2286,51.1621,51.2001,1130312.0
2018-08-20 11:10:00,53.92,53.95,53.85,53.86,1351064.0,51.2001,51.2286,51.1336,51.1431,1351064.0
2018-08-20 11:15:00,53.86,53.88,53.81,53.85,1962020.0,51.1431,51.1621,51.0956,51.1336,1962020.0
2018-08-20 11:20:00,53.85,53.87,53.8,53.84,1623944.0,51.1336,51.1526,51.0861,51.1241,1623944.0
2018-08-20 11:25:00,53.84,53.88,53.78,53.87,1348864.0,51.1241,51.1621,51.0671,51.1526,1348864.0
2018-08-20 11:30:00,53.87,53.93,53.86,53.91,1489688.0,51.1526,51.2096,51.1431,51.1906,1489688.0
2018-08-20 11:35:00,53.91,53.96,53.89,53.9,1340656.0,51.1906,51.2381,51.1716,51.1811,1340656.0
2018-08-20 11:40:00,53.89,53.94,53.89,53.91,575496.0,51.1716,51.2191,51.1716,51.1906,575496.0
2018-08-20 11:45:00,53.91,53.91,53.81,53.84,888452.0,51.1906,51.1906,51.0956,51.1241,888452.0
2018-08-20 11:50:00,53.85,53.96,53.85,53.9,1206684.0,51.1336,51.2381,51.1336,51.1811,1206684.0
2018-08-20 11:55:00,53.9,53.93,53.82,53.83,824968.0,51.1811,51.2096,51.1051,51.1146,824968.0
2018-08-20 12:00:00,53.83,53.83,53.78,53.82,1044212.0,51.1146,51.1146,51.0671,51.1051,1044212.0
2018-08-20 12:05:00,53.82,53.82,53.78,53.81,784692.0,51.1051,51.1051,51.0671,51.0956,784692.0
2018-08-20 12:10:00,53.81,53.89,53.8,53.88,664004.0,51.0956,51.1716,51.0861,51.1621,664004.0
2018-08-20 12:15:00,53.88,53.92,53.88,53.91,721148.0,51.1621,51.2001,51.1621,51.1906,721148.0
2018-08-20 12:20:00,53.91,53.92,53.88,53.92,457180.0,51.1906,51.2001,51.1621,51.2001,457180.0
2018-08-20 12:25:00,53.92,53.98,53.92,53.97,822884.0,51.2001,51.2571,51.2001,51.2476,822884.0
2018-08-20 12:30:00,53.97,53.99,53.94,53.95,626400.0,51.2476,51.2666,51.2191,51.2286,626400.0
2018-08-20 12:35:00,53.95,53.98,53.93,53.97,467484.0,51.2286,51.2571,51.2096,51.2476,467484.0
2018-08-20 12:40:00,53.97,53.98,53.96,53.97,397668.0,51.2476,51.2571,51.2381,51.2476,397668.0
2018-08-20 12:45:00,53.97,53.97,53.92,53.93,428216.0,51.2476,51.2476,51.2001,51.2096,428216.0
2018-08-20 12:50:00,53.93,53.94,53.91,53.93,331600.0,51.2096,51.2191,51.1906,51.2096,331600.0
2018-08-20 12:55:00,53.94,54.05,53.93,54.05,847288.0,51.2191,51.3235,51.2096,51.3235,847288.0
2018-08-20 13:00:00,54.05,54.1,54.05,54.08,776716.0,51.3235,51.371,51.3235,51.352,776716.0
2018-08-20 13:05:00,54.08,54.2,54.08,54.19,1110716.0,51.352,51.466,51.352,51.4565,1110716.0
2018-08-20 13:10:00,54.19,54.19,54.08,54.09,872020.0,51.4565,51.4565,51.352,51.3615,872020.0
2018-08-20 13:15:00,54.09,54.09,54.02,54.04,738336.0,51.3615,51.3615,51.295,51.314,738336.0
2018-08-20 13:20:00,54.04,54.09,54.04,54.05,500980.0,51.314,51.3615,51.314,51.3235,500980.0
2018-08-20 13:25:00,54.05,54.1,54.05,54.07,416868.0,51.3235,51.371,51.3235,51.3425,416868.0
2018-08-20 13:30:00,54.07,54.16,54.07,54.15,506832.0,51.3425,51.428,51.3425,51.4185,506832.0
2018-08-20 13:35:00,54.15,54.17,54.12,54.13,594704.0,51.4185,51.4375,51.39,51.3995,594704.0
2018-08-20 13:40:00,54.13,54.13,54.1,54.12,367336.0,51.3995,51.3995,51.371,51.39,367336.0
2018-08-20 13:45:00,54.12,54.12,54.05,54.06,515660.0,51.39,51.39,51.3235,51.333,515660.0
2018-08-20 13:50:00,54.06,54.09,54.05,54.09,474460.0,51.333,51.3615,51.3235,51.3615,474460.0
2018-08-20 13:55:00,54.09,54.09,54.06,54.08,344588.0,51.3615,51.3615,51.333,51.352,344588.0
2018-08-20 14:00:00,54.08,54.1,54.06,54.07,474312.0,51.352,51.371,51.333,51.3425,474312.0
2018-08-20 14:05:00,54.07,54.08,54.01,54.04,729020.0,51.3425,51.352,51.2855,51.314,729020.0
2018-08-20 14:10:00,54.04,54.06,54.02,54.03,588696.0,51.314,51.333,51.295,51.3045,588696.0
2018-08-20 14:15:00,54.03,54.04,54.0,54.02,473604.0,51.3045,51.314,51.276,51.295,473604.0
2018-08-20 14:20:00,54.02,54.02,53.97,53.99,507732.0,51.295,51.295,51.2476,51.2666,507732.0
2018-08-20 14:25:00,53.99,54.04,53.99,54.03,561340.0,51.2666,51.314,51.2666,51.3045,561340.0
2018-08-20 14:30:00,54.03,54.03,53.98,53.98,473644.0,51.3045,51.3045,51.2571,51.2571,473644.0
2018-08-20 14:35:00,53.98,53.99,53.93,53.93,827184.0,51.2571,51.2666,51.2096,51.2096,827184.0
2018-08-20 14:40:00,53.94,53.94,53.81,53.88,1315852.0,51.2191,51.2191,51.0956,51.1621,1315852.0
2018-08-20 14:45:00,53.88,53.89,53.84,53.88,735696.0,51.1621,51.1716,51.1241,51.1621,735696.0
2018-08-20 14:50:00,53.88,53.91,53.86,53.9,841952.0,51.1621,51.1906,51.1431,51.1811,841952.0
2018-08-20 14:55:00,53.9,53.92,53.88,53.91,558864.0,51.1811,51.2001,51.1621,51.1906,558864.0
2018-08-20 15:00:00,53.9,53.91,53.86,53.88,467332.0,51.1811,51.1906,51.1431,51.1621,467332.0
2018-08-20 15:05:00,53.88,53.89,53.84,53.88,712356.0,51.1621,51.1716,51.1241,51.1621,712356.0
2018-08-20 15:10:00,53.88,53.92,53.87,53.9,514484.0,51.1621,51.2001,51.1526,51.1811,514484.0
2018-08-20 15:15:00,53.9,53.93,53.87,53.87,506420.0,51.1811,51.2096,51.1526,51.1526,506420.0
2018-08-20 15:20:00,53.87,53.88,53.85,53.86,535740.0,51.1526,51.1621,51.1336,51.1431,535740.0
2018-08-20 15:25:00,53.86,53.88,53.85,53.86,476988.0,51.1431,51.1621,51.1336,51.1431,476988.0
2018-08-20 15:30:00,53.86,53.92,53.84,53.9,1072616.0,51.1431,51.2001,51.1241,51.1811,1072616.0
2018-08-20 15:35:00,53.9,53.91,53.89,53.89,746328.0,51.1811,51.1906,51.1716,51.1716,746328.0
2018-08-20 15:40:00,53.88,53.93,53.88,53.93,886884.0,51.1621,51.2096,51.1621,51.2096,886884.0
2018-08-20 15:45:00,53.93,53.94,53.88,53.88,864004.0,51.2096,51.2191,51.1621,51.1621,864004.0
2018-08-20 15:50:00,53.88,53.92,53.81,53.83,1821156.0,51.1621,51.2001,51.0956,51.1146,1821156.0
2018-08-20 15:55:00,53.82,53.88,53.81,53.86,2808888.0,51.1051,51.1621,51.0956,51.1431,2808888.0
2018-08-21 09:30:00,54.17,54.21,53.98,54.05,4546352.0,51.4375,51.4755,51.2571,51.3235,4546352.0
2018-08-21 09:35:00,54.06,54.09,53.98,54.02,2119560.0,51.333,51.3615,51.2571,51.295,2119560.0
2018-08-21 09:40:00,54.01,54.05,53.92,54.02,1763184.0,51.2855,51.3235,51.2001,51.295,1763184.0
2018-08-21 09:45:00,54.02,54.06,53.95,53.97,1425932.0,51.295,51.333,51.2286,51.2476,1425932.0
2018-08-21 09:50:00,53.96,54.01,53.92,53.99,1611240.0,51.2381,51.2855,51.2001,51.2666,1611240.0
2018-08-21 09:55:00,54.0,54.0,53.85,53.88,1944912.0,51.276,51.276,51.1336,51.1621,1944912.0
2018-08-21 10:00:00,53.88,53.93,53.8,53.8,2180848.0,51.1621,51.2096,51.0861,51.0861,2180848.0
2018-08-21 10:05:00,53.8,53.83,53.63,53.64,3131996.0,51.0861,51.1146,50.9247,50.9342,3131996.0
2018-08-21 10:10:00,53.64,53.64,53.51,53.57,3885956.0,50.9342,50.9342,50.8108,50.8677,3885956.0
2018-08-21 10:15:00,53.57,53.71,53.57,53.69,2170812.0,50.8677,51.0007,50.8677,50.9817,2170812.0
2018-08-21 10:20:00,53.68,53.78,53.65,53.74,1560688.0,50.9722,51.0671,50.9437,51.0292,1560688.0
2018-08-21 10:25:00,53.74,53.79,53.69,53.72,1203452.0,51.0292,51.0766,50.9817,51.0102,1203452.0
2018-08-21 10:30:00,53.72,53.76,53.68,53.7,888568.0,51.0102,51.0482,50.9722,50.9912,888568.0
2018-08-21 10:35:00,53.7,53.84,53.7,53.82,1288728.0,50.9912,51.1241,50.9912,51.1051,1288728.0
2018-08-21 10:40:00,53.82,53.84,53.77,53.81,816148.0,51.1051,51.1241,51.0576,51.0956,816148.0
2018-08-21 10:45:00,53.81,53.81,53.72,53.74,875136.0,51.0956,51.0956,51.0102,51.0292,875136.0
2018-08-21 10:50:00,53.73,53.74,53.65,53.67,1157176.0,51.0197,51.0292,50.9437,50.9627,1157176.0
2018-08-21 10:55:00,53.68,53.71,53.65,53.68,750580.0,50.9722,51.0007,50.9437,50.9722,750580.0
2018-08-21 11:00:00,53.68,53.7,53.64,53.68,711604.0,50.9722,50.9912,50.9342,50.9722,711604.0
2018-08-21 11:05:00,53.68,53.69,53.66,53.69,632576.0,50.9722,50.9817,50.9532,50.9817,632576.0
2018-08-21 11:10:00,53.69,53.73,53.65,53.71,711328.0,50.9817,51.0197,50.9437,51.0007,711328.0
2018-08-21 11:15:00,53.71,53.77,53.67,53.75,1071808.0,51.0007,51.0576,50.9627,51.0387,1071808.0
2018-08-21 11:20:00,53.75,53.93,53.74,53.92,1495360.0,51.0387,51.2096,51.0292,51.2001,1495360.0
2018-08-21 11:25:00,53.92,53.95,53.88,53.9,1098316.0,51.2001,51.2286,51.1621,51.1811,1098316.0
2018-08-21 11:30:00,53.9,53.99,53.88,53.98,934816.0,51.1811,51.2666,51.1621,51.2571,934816.0
2018-08-21 11:35:00,53.98,54.04,53.97,54.02,1123344.0,51.2571,51.314,51.2476,51.295,1123344.0
2018-08-21 11:40:00,54.02,54.04,53.99,54.0,988528.0,51.295,51.314,51.2666,51.276,988528.0
2018-08-21 11:45:00,54.0,54.01,53.98,54.0,615536.0,51.276,51.2855,51.2571,51.276,615536.0
2018-08-21 11:50:00,54.0,54.14,53.98,54.14,1530480.0,51.276,51.409,51.2571,51.409,1530480.0
2018-08-21 11:55:00,54.14,54.14,54.09,54.11,957708.0,51.409,51.409,51.3615,51.3805,957708.0
2018-08-21 12:00:00,54.11,54.21,54.1,54.19,1020820.0,51.3805,51.4755,51.371,51.4565,1020820.0
2018-08-21 12:05:00,54.19,54.21,54.14,54.18,598168.0,51.4565,51.4755,51.409,51.447,598168.0
2018-08-21 12:10:00,54.18,54.18,54.11,54.12,615900.0,51.447,51.447,51.3805,51.39,615900.0
2018-08-21 12:15:00,54.12,54.13,54.07,54.07,832992.0,51.39,51.3995,51.3425,51.3425,832992.0
2018-08-21 12:20:00,54.07,54.1,54.03,54.1,1074328.0,51.3425,51.371,51.3045,51.371,1074328.0
2018-08-21 12:25:00,54.1,54.13,54.08,54.13,490756.0,51.371,51.3995,51.352,51.3995,490756.0
2018-08-21 12:30:00,54.13,54.16,54.13,54.14,389704.0,51.3995,51.428,51.3995,51.409,389704.0
2018-08-21 12:35:00,54.14,54.15,54.1,54.12,339308.0,51.409,51.4185,51.371,51.39,339308.0
2018-08-21 12:40:00,54.12,54.14,54.1,54.14,280460.0,51.39,51.409,51.371,51.409,280460.0
2018-08-21 12:45:00,54.14,54.19,54.13,54.18,478916.0,51.409,51.4565,51.3995,51.447,478916.0
2018-08-21 12:50:00,54.18,54.24,54.18,54.22,1197180.0,51.447,51.5039,51.447,51.485,1197180.0
2018-08-21 12:55:00,54.22,54.25,54.18,54.21,700124.0,51.485,51.5134,51.447,51.4755,700124.0
2018-08-21 13:00:00,54.21,54.25,54.21,54.24,509704.0,51.4755,51.5134,51.4755,51.5039,509704.0
2018-08-21 13:05:00,54.23,54.24,54.21,54.23,685412.0,51.4944,51.5039,51.4755,51.4944,685412.0
2018-08-21 13:10:00,54.23,54.24,54.18,54.23,865992.0,51.4944,51.5039,51.447,51.4944,865992.0
2018-08-21 13:15:00,54.23,54.24,54.19,54.24,624536.0,51.4944,51.5039,51.4565,51.5039,624536.0
2018-08-21 13:20:00,54.24,54.3,54.23,54.26,1452472.0,51.5039,51.5609,51.4944,51.5229,1452472.0
2018-08-21 13:25:00,54.26,54.29,54.23,54.23,609896.0,51.5229,51.5514,51.4944,51.4944,609896.0
2018-08-21 13:30:00,54.23,54.24,54.17,54.18,536832.0,51.4944,51.5039,51.4375,51.447,536832.0
2018-08-21 13:35:00,54.18,54.2,54.15,54.2,404160.0,51.447,51.466,51.4185,51.466,404160.0
2018-08-21 13:40:00,54.2,54.22,54.17,54.17,391708.0,51.466,51.485,51.4375,51.4375,391708.0
2018-08-21 13:45:00,54.17,54.17,54.12,54.12,514768.0,51.4375,51.4375,51.39,51.39,514768.0
2018-08-21 13:50:00,54.12,54.18,54.11,54.16,377056.0,51.39,51.447,51.3805,51.428,377056.0
2018-08-21 13:55:00,54.16,54.17,54.13,54.13,323212.0,51.428,51.4375,51.3995,51.3995,323212.0
2018-08-21 14:00:00,54.13,54.14,54.07,54.1,682936.0,51.3995,51.409,51.3425,51.371,682936.0
2018-08-21 14:05:00,54.09,54.13,54.09,54.11,415832.0,51.3615,51.3995,51.3615,51.3805,415832.0
2018-08-21 14:10:00,54.11,54.11,54.07,54.08,591912.0,51.3805,51.3805,51.3425,51.352,591912.0
2018-08-21 14:15:00,54.08,54.11,54.06,54.07,518600.0,51.352,51.3805,51.333,51.3425,518600.0
2018-08-21 14:20:00,54.08,54.1,54.05,54.1,402728.0,51.352,51.371,51.3235,51.371,402728.0
2018-08-21 14:25:00,54.1,54.12,54.09,54.1,417372.0,51.371,51.39,51.3615,51.371,417372.0
2018-08-21 14:30:00,54.1,54.1,54.03,54.04,707608.0,51.371,51.371,51.3045,51.314,707608.0
2018-08-21 14:35:00,54.04,54.05,54.01,54.04,473424.0,51.314,51.3235,51.2855,51.314,473424.0
2018-08-21 14:40:00,54.04,54.06,54.01,54.01,495104.0,51.314,51.333,51.2855,51.2855,495104.0
2018-08-21 14:45:00,54.01,54.02,53.93,53.93,929592.0,51.2855,51.295,51.2096,51.2096,929592.0
2018-08-21 14:50:00,53.94,53.95,53.82,53.84,1380700.0,51.2191,51.2286,51.1051,51.1241,1380700.0
2018-08-21 14:55:00,53.84,53.9,53.83,53.89,1043412.0,51.1241,51.1811,51.1146,51.1716,1043412.0
2018-08-21 15:00:00,53.89,53.91,53.85,53.89,626036.0,51.1716,51.1906,51.1336,51.1716,626036.0
2018-08-21 15:05:00,53.88,53.93,53.85,53.89,773756.0,51.1621,51.2096,51.1336,51.1716,773756.0
2018-08-21 15:10:00,53.89,53.91,53.84,53.85,614180.0,51.1716,51.1906,51.1241,51.1336,614180.0
2018-08-21 15:15:00,53.85,53.85,53.81,53.83,1098924.0,51.1336,51.1336,51.0956,51.1146,1098924.0
2018-08-21 15:20:00,53.82,53.86,53.77,53.84,789120.0,51.1051,51.1431,51.0576,51.1241,789120.0
2018-08-21 15:25:00,53.85,53.86,53.79,53.79,818548.0,51.1336,51.1431,51.0766,51.0766,818548.0
2018-08-21 15:30:00,53.79,53.84,53.77,53.83,847328.0,51.0766,51.1241,51.0576,51.1146,847328.0
2018-08-21 15:35:00,53.83,53.86,53.8,53.83,952960.0,51.1146,51.1431,51.0861,51.1146,952960.0
2018-08-21 15:40:00,53.83,53.83,53.78,53.79,844128.0,51.1146,51.1146,51.0671,51.0766,844128.0
2018-08-21 15:45:00,53.79,53.79,53.7,53.71,1918732.0,51.0766,51.0766,50.9912,51.0007,1918732.0
2018-08-21 15:50:00,53.71,53.74,53.52,53.74,1338760.0,51.0007,51.0292,50.8203,51.0292,1338760.0
2018-08-21 15:55:00,53.74,53.85,53.74,53.77,2816284.0,51.0292,51.1336,51.0292,51.0576,2816284.0
2018-08-22 09:30:00,53.53,53.85,53.51,53.8,3221292.0,50.8298,51.1336,50.8108,51.0861,3221292.0
2018-08-22 09:35:00,53.8,53.93,53.74,53.83,1536876.0,51.0861,51.2096,51.0292,51.1146,1536876.0
2018-08-22 09:40:00,53.83,53.84,53.66,53.66,1180724.0,51.1146,51.1241,50.9532,50.9532,1180724.0
2018-08-22 09:45:00,53.66,53.75,53.63,53.68,1422936.0,50.9532,51.0387,50.9247,50.9722,1422936.0
2018-08-22 09:50:00,53.68,53.71,53.59,53.63,1102888.0,50.9722,51.0007,50.8867,50.9247,1102888.0
2018-08-22 09:55:00,53.63,53.67,53.55,53.57,1064552.0,50.9247,50.9627,50.8487,50.8677,1064552.0
2018-08-22 10:00:00,53.57,53.58,53.46,53.58,1917848.0,50.8677,50.8772,50.7633,50.8772,1917848.0
2018-08-22 10:05:00,53.58,53.65,53.52,53.54,1332804.0,50.8772,50.9437,50.8203,50.8393,1332804.0
2018-08-22 10:10:00,53.54,53.7,53.52,53.68,1455016.0,50.8393,50.9912,50.8203,50.9722,1455016.0
2018-08-22 10:15:00,53.69,53.75,53.65,53.72,912660.0,50.9817,51.0387,50.9437,51.0102,912660.0
2018-08-22 10:20:00,53.73,53.78,53.7,53.71,1156468.0,51.0197,51.0671,50.9912,51.0007,1156468.0
2018-08-22 10:25:00,53.71,53.74,53.61,53.63,757180.0,51.0007,51.0292,50.9057,50.9247,757180.0
2018-08-22 10:30:00,53.63,53.68,53.61,53.68,656680.0,50.9247,50.9722,50.9057,50.9722,656680.0
2018-08-22 10:35:00,53.68,53.74,53.67,53.73,682288.0,50.9722,51.0292,50.9627,51.0197,682288.0
2018-08-22 10:40:00,53.74,53.82,53.73,53.79,832728.0,51.0292,51.1051,51.0197,51.0766,832728.0
2018-08-22 10:45:00,53.79,53.87,53.79,53.85,967508.0,51.0766,51.1526,51.0766,51.1336,967508.0
2018-08-22 10:50:00,53.85,53.87,53.81,53.81,621716.0,51.1336,51.1526,51.0956,51.0956,621716.0
2018-08-22 10:55:00,53.81,53.83,53.77,53.82,540096.0,51.0956,51.1146,51.0576,51.1051,540096.0
2018-08-22 11:00:00,53.82,53.96,53.8,53.94,1067836.0,51.1051,51.2381,51.0861,51.2191,1067836.0
2018-08-22 11:05:00,53.94,54.0,53.92,53.93,919084.0,51.2191,51.276,51.2001,51.2096,919084.0
2018-08-22 11:10:00,53.93,53.96,53.9,53.94,470108.0,51.2096,51.2381,51.1811,51.2191,470108.0
2018-08-22 11:15:00,53.93,54.04,53.93,54.01,1362292.0,51.2096,51.314,51.2096,51.2855,1362292.0
2018-08-22 11:20:00,54.01,54.09,53.98,54.05,855720.0,51.2855,51.3615,51.2571,51.3235,855720.0
2018-08-22 11:25:00,54.05,54.08,54.02,54.07,608780.0,51.3235,51.352,51.295,51.3425,608780.0
2018-08-22 11:30:00,54.07,54.09,53.96,53.98,889728.0,51.3425,51.3615,51.2381,51.2571,889728.0
2018-08-22 11:35:00,53.98,54.0,53.93,53.99,664004.0,51.2571,51.276,51.2096,51.2666,664004.0
2018-08-22 11:40:00,54.0,54.06,53.99,54.01,528724.0,51.276,51.333,51.2666,51.2855,528724.0
2018-08-22 11:45:00,54.01,54.03,53.98,53.98,397160.0,51.2855,51.3045,51.2571,51.2571,397160.0
2018-08-22 11:50:00,53.98,53.99,53.94,53.98,462904.0,51.2571,51.2666,51.2191,51.2571,462904.0
2018-08-22 11:55:00,53.98,54.04,53.96,54.03,275764.0,51.2571,51.314,51.2381,51.3045,275764.0
2018-08-22 12:00:00,54.03,54.04,54.0,54.02,318096.0,51.3045,51.314,51.276,51.295,318096.0
2018-08-22 12:05:00,54.01,54.02,53.96,53.99,311592.0,51.2855,51.295,51.2381,51.2666,311592.0
2018-08-22 12:10:00,54.0,54.01,53.92,53.95,528060.0,51.276,51.2855,51.2001,51.2286,528060.0
2018-08-22 12:15:00,53.95,53.97,53.92,53.94,275648.0,51.2286,51.2476,51.2001,51.2191,275648.0
2018-08-22 12:20:00,53.94,53.96,53.92,53.94,254160.0,51.2191,51.2381,51.2001,51.2191,254160.0
2018-08-22 12:25:00,53.94,53.96,53.88,53.9,354820.0,51.2191,51.2381,51.1621,51.1811,354820.0
2018-08-22 12:30:00,53.89,53.92,53.88,53.89,286200.0,51.1716,51.2001,51.1621,51.1716,286200.0
2018-08-22 12:35:00,53.89,53.91,53.82,53.85,572508.0,51.1716,51.1906,51.1051,51.1336,572508.0
2018-08-22 12:40:00,53.86,53.89,53.84,53.88,374136.0,51.1431,51.1716,51.1241,51.1621,374136.0
2018-08-22 12:45:00,53.88,53.88,53.83,53.84,268136.0,51.1621,51.1621,51.1146,51.1241,268136.0
2018-08-22 12:50:00,53.84,53.85,53.81,53.82,374624.0,51.1241,51.1336,51.0956,51.1051,374624.0
2018-08-22 12:55:00,53.82,53.85,53.78,53.84,389432.0,51.1051,51.1336,51.0671,51.1241,389432.0
2018-08-22 13:00:00,53.83,53.83,53.79,53.79,368328.0,51.1146,51.1146,51.0766,51.0766,368328.0
2018-08-22 13:05:00,53.79,53.8,53.76,53.79,530024.0,51.0766,51.0861,51.0482,51.0766,530024.0
2018-08-22 13:10:00,53.79,53.84,53.79,53.84,347544.0,51.0766,51.1241,51.0766,51.1241,347544.0
2018-08-22 13:15:00,53.83,53.84,53.81,53.83,270688.0,51.1146,51.1241,51.0956,51.1146,270688.0
2018-08-22 13:20:00,53.84,53.88,53.84,53.87,247324.0,51.1241,51.1621,51.1241,51.1526,247324.0
2018-08-22 13:25:00,53.87,53.89,53.86,53.87,410172.0,51.1526,51.1716,51.1431,51.1526,410172.0
2018-08-22 13:30:00,53.87,53.92,53.87,53.91,350600.0,51.1526,51.2001,51.1526,51.1906,350600.0
2018-08-22 13:35:00,53.91,53.91,53.86,53.87,242580.0,51.1906,51.1906,51.1431,51.1526,242580.0
2018-08-22 13:40:00,53.87,53.88,53.84,53.85,286864.0,51.1526,51.1621,51.1241,51.1336,286864.0
2018-08-22 13:45:00,53.85,53.86,53.79,53.86,573280.0,51.1336,51.1431,51.0766,51.1431,573280.0
2018-08-22 13:50:00,53.86,53.87,53.81,53.81,276076.0,51.1431,51.1526,51.0956,51.0956,276076.0
2018-08-22 13:55:00,53.81,53.85,53.8,53.84,312800.0,51.0956,51.1336,51.0861,51.1241,312800.0
2018-08-22 14:00:00,53.84,53.94,53.83,53.92,816312.0,51.1241,51.2191,51.1146,51.2001,816312.0
2018-08-22 14:05:00,53.92,53.95,53.87,53.87,686436.0,51.2001,51.2286,51.1526,51.1526,686436.0
2018-08-22 14:10:00,53.87,53.9,53.84,53.85,584584.0,51.1526,51.1811,51.1241,51.1336,584584.0
2018-08-22 14:15:00,53.85,53.85,53.76,53.79,801720.0,51.1336,51.1336,51.0482,51.0766,801720.0
2018-08-22 14:20:00,53.79,53.82,53.71,53.72,819564.0,51.0766,51.1051,51.0007,51.0102,819564.0
2018-08-22 14:25:00,53.71,53.76,53.64,53.76,974444.0,51.0007,51.0482,50.9342,51.0482,974444.0
2018-08-22 14:30:00,53.76,53.77,53.72,53.75,735904.0,51.0482,51.0576,51.0102,51.0387,735904.0
2018-08-22 14:35:00,53.75,53.76,53.71,53.71,556060.0,51.0387,51.0482,51.0007,51.0007,556060.0
2018-08-22 14:40:00,53.71,53.82,53.71,53.82,838620.0,51.0007,51.1051,51.0007,51.1051,838620.0
2018-08-22 14:45:00,53.81,53.82,53.76,53.81,617184.0,51.0956,51.1051,51.0482,51.0956,617184.0
2018-08-22 14:50:00,53.81,53.86,53.8,53.82,573432.0,51.0956,51.1431,51.0861,51.1051,573432.0
2018-08-22 14:55:00,53.82,53.88,53.81,53.88,539688.0,51.1051,51.1621,51.0956,51.1621,539688.0
2018-08-22 15:00:00,53.88,53.91,53.85,53.91,509564.0,51.1621,51.1906,51.1336,51.1906,509564.0
2018-08-22 15:05:00,53.91,53.91,53.85,53.89,533664.0,51.1906,51.1906,51.1336,51.1716,533664.0
2018-08-22 15:10:00,53.88,53.89,53.84,53.87,556884.0,51.1621,51.1716,51.1241,51.1526,556884.0
2018-08-22 15:15:00,53.87,53.87,53.81,53.84,389880.0,51.1526,51.1526,51.0956,51.1241,389880.0
2018-08-22 15:20:00,53.84,53.85,53.81,53.83,620296.0,51.1241,51.1336,51.0956,51.1146,620296.0
2018-08-22 15:25:00,53.83,53.84,53.8,53.82,493592.0,51.1146,51.1241,51.0861,51.1051,493592.0
2018-08-22 15:30:00,53.82,53.86,53.81,53.86,928376.0,51.1051,51.1431,51.0956,51.1431,928376.0
2018-08-22 15:35:00,53.86,53.9,53.85,53.89,802528.0,51.1431,51.1811,51.1336,51.1716,802528.0
2018-08-22 15:40:00,53.88,53.89,53.85,53.85,539192.0,51.1621,51.1716,51.1336,51.1336,539192.0
2018-08-22 15:45:00,53.85,53.85,53.82,53.83,542020.0,51.1336,51.1336,51.1051,51.1146,542020.0
2018-08-22 15:50:00,53.83,53.83,53.75,53.79,1419812.0,51.1146,51.1146,51.0387,51.0766,1419812.0
2018-08-22 15:55:00,53.79,53.85,53.76,53.77,2521968.0,51.0766,51.1336,51.0482,51.0576,2521968.0
2018-08-23 09:30:00,53.68,53.92,53.65,53.91,2647104.0,50.9722,51.2001,50.9437,51.1906,2647104.0
2018-08-23 09:35:00,53.92,54.05,53.89,54.02,1700988.0,51.2001,51.3235,51.1716,51.295,1700988.0
2018-08-23 09:40:00,54.02,54.05,53.98,54.02,1327892.0,51.295,51.3235,51.2571,51.295,1327892.0
2018-08-23 09:45:00,54.02,54.09,54.01,54.09,1331316.0,51.295,51.3615,51.2855,51.3615,1331316.0
2018-08-23 09:50:00,54.09,54.18,54.04,54.17,1798400.0,51.3615,51.447,51.314,51.4375,1798400.0
2018-08-23 09:55:00,54.17,54.26,54.16,54.19,2077348.0,51.4375,51.5229,51.428,51.4565,2077348.0
2018-08-23 10:00:00,54.19,54.21,54.13,54.16,1146172.0,51.4565,51.4755,51.3995,51.428,1146172.0
2018-08-23 10:05:00,54.16,54.17,54.06,54.07,1017052.0,51.428,51.4375,51.333,51.3425,1017052.0
2018-08-23 10:10:00,54.07,54.17,54.06,54.13,1019620.0,51.3425,51.4375,51.333,51.3995,1019620.0
2018-08-23 10:15:00,54.13,54.2,54.13,54.16,967272.0,51.3995,51.466,51.3995,51.428,967272.0
2018-08-23 10:20:00,54.17,54.23,54.16,54.21,884984.0,51.4375,51.4944,51.428,51.4755,884984.0
2018-08-23 10:25:00,54.21,54.24,54.18,54.21,935276.0,51.4755,51.5039,51.447,51.4755,935276.0
2018-08-23 10:30:00,54.22,54.22,54.09,54.1,906944.0,51.485,51.485,51.3615,51.371,906944.0
2018-08-23 10:35:00,54.1,54.12,54.06,54.1,707588.0,51.371,51.39,51.333,51.371,707588.0
2018-08-23 10:40:00,54.1,54.1,54.05,54.07,381692.0,51.371,51.371,51.3235,51.3425,381692.0
2018-08-23 10:45:00,54.07,54.09,54.02,54.04,775820.0,51.3425,51.3615,51.295,51.314,775820.0
2018-08-23 10:50:00,54.04,54.04,53.99,54.03,689868.0,51.314,51.314,51.2666,51.3045,689868.0
2018-08-23 10:55:00,54.03,54.04,53.98,53.99,480000.0,51.3045,51.314,51.2571,51.2666,480000.0
2018-08-23 11:00:00,53.99,54.02,53.94,53.96,741876.0,51.2666,51.295,51.2191,51.2381,741876.0
2018-08-23 11:05:00,53.96,53.99,53.91,53.96,704028.0,51.2381,51.2666,51.1906,51.2381,704028.0
2018-08-23 11:10:00,53.96,53.98,53.88,53.91,768752.0,51.2381,51.2571,51.1621,51.1906,768752.0
2018-08-23 11:15:00,53.92,53.95,53.81,53.82,1076172.0,51.2001,51.2286,51.0956,51.1051,1076172.0
2018-08-23 11:20:00,53.82,53.9,53.78,53.88,1025772.0,51.1051,51.1811,51.0671,51.1621,1025772.0
2018-08-23 11:25:00,53.88,53.91,53.83,53.85,890928.0,51.1621,51.1906,51.1146,51.1336,890928.0
2018-08-23 11:30:00,53.85,53.88,53.81,53.85,625468.0,51.1336,51.1621,51.0956,51.1336,625468.0
2018-08-23 11:35:00,53.85,53.87,53.78,53.82,649152.0,51.1336,51.1526,51.0671,51.1051,649152.0
2018-08-23 11:40:00,53.82,53.9,53.79,53.86,687224.0,51.1051,51.1811,51.0766,51.1431,687224.0
2018-08-23 11:45:00,53.86,53.9,53.85,53.88,421064.0,51.1431,51.1811,51.1336,51.1621,421064.0
2018-08-23 11:50:00,53.88,53.95,53.88,53.9,672796.0,51.1621,51.2286,51.1621,51.1811,672796.0
2018-08-23 11:55:00,53.9,53.94,53.85,53.86,527684.0,51.1811,51.2191,51.1336,51.1431,527684.0
2018-08-23 12:00:00,53.86,53.91,53.85,53.9,522220.0,51.1431,51.1906,51.1336,51.1811,522220.0
2018-08-23 12:05:00,53.9,53.95,53.89,53.93,498744.0,51.1811,51.2286,51.1716,51.2096,498744.0
2018-08-23 12:10:00,53.94,53.96,53.9,53.92,423392.0,51.2191,51.2381,51.1811,51.2001,423392.0
2018-08-23 12:15:00,53.92,54.06,53.92,54.06,1113328.0,51.2001,51.333,51.2001,51.333,1113328.0
2018-08-23 12:20:00,54.06,54.1,54.05,54.07,1038224.0,51.333,51.371,51.3235,51.3425,1038224.0
2018-08-23 12:25:00,54.06,54.09,54.03,54.09,701720.0,51.333,51.3615,51.3045,51.3615,701720.0
2018-08-23 12:30:00,54.09,54.09,54.06,54.06,386204.0,51.3615,51.3615,51.333,51.333,386204.0
2018-08-23 12:35:00,54.06,54.09,54.05,54.06,357772.0,51.333,51.3615,51.3235,51.333,357772.0
2018-08-23 12:40:00,54.06,54.11,54.05,54.06,500748.0,51.333,51.3805,51.3235,51.333,500748.0
2018-08-23 12:45:00,54.06,54.07,54.01,54.02,315660.0,51.333,51.3425,51.2855,51.295,315660.0
2018-08-23 12:50:00,54.02,54.06,53.99,54.0,708416.0,51.295,51.333,51.2666,51.276,708416.0
2018-08-23 12:55:00,54.0,54.04,53.99,54.01,341680.0,51.276,51.314,51.2666,51.2855,341680.0
2018-08-23 13:00:00,54.01,54.01,53.98,53.98,418520.0,51.2855,51.2855,51.2571,51.2571,418520.0
2018-08-23 13:05:00,53.98,54.02,53.96,53.99,277656.0,51.2571,51.295,51.2381,51.2666,277656.0
2018-08-23 13:10:00,53.99,53.99,53.96,53.98,324876.0,51.2666,51.2666,51.2381,51.2571,324876.0
2018-08-23 13:15:00,53.97,54.05,53.96,54.05,387328.0,51.2476,51.3235,51.2381,51.3235,387328.0
2018-08-23 13:20:00,54.05,54.07,54.02,54.04,294536.0,51.3235,51.3425,51.295,51.314,294536.0
2018-08-23 13:25:00,54.04,54.06,54.03,54.06,235212.0,51.314,51.333,51.3045,51.333,235212.0
2018-08-23 13:30:00,54.06,54.06,54.0,54.01,236296.0,51.333,51.333,51.276,51.2855,236296.0
2018-08-23 13:35:00,54.01,54.02,53.97,54.0,285684.0,51.2855,51.295,51.2476,51.276,285684.0
2018-08-23 13:40:00,54.01,54.03,54.0,54.02,434508.0,51.2855,51.3045,51.276,51.295,434508.0
2018-08-23 13:45:00,54.02,54.02,53.98,53.99,260592.0,51.295,51.295,51.2571,51.2666,260592.0
2018-08-23 13:50:00,53.99,54.01,53.97,53.98,298376.0,51.2666,51.2855,51.2476,51.2571,298376.0
2018-08-23 13:55:00,53.98,53.99,53.97,53.99,215372.0,51.2571,51.2666,51.2476,51.2666,215372.0
2018-08-23 14:00:00,53.99,54.07,53.99,54.06,390828.0,51.2666,51.3425,51.2666,51.333,390828.0
2018-08-23 14:05:00,54.06,54.13,54.06,54.09,742536.0,51.333,51.3995,51.333,51.3615,742536.0
2018-08-23 14:10:00,54.08,54.11,54.08,54.09,311780.0,51.352,51.3805,51.352,51.3615,311780.0
2018-08-23 14:15:00,54.09,54.11,54.07,54.09,598532.0,51.3615,51.3805,51.3425,51.3615,598532.0
2018-08-23 14:20:00,54.09,54.14,54.09,54.12,632688.0,51.3615,51.409,51.3615,51.39,632688.0
2018-08-23 14:25:00,54.11,54.17,54.11,54.14,497452.0,51.3805,51.4375,51.3805,51.409,497452.0
2018-08-23 14:30:00,54.13,54.14,54.1,54.11,359948.0,51.3995,51.409,51.371,51.3805,359948.0
2018-08-23 14:35:00,54.12,54.12,54.09,54.11,263720.0,51.39,51.39,51.3615,51.3805,263720.0
2018-08-23 14:40:00,54.1,54.15,54.09,54.15,479496.0,51.371,51.4185,51.3615,51.4185,479496.0
2018-08-23 14:45:00,54.15,54.15,54.13,54.13,499952.0,51.4185,51.4185,51.3995,51.3995,499952.0
2018-08-23 14:50:00,54.13,54.13,54.08,54.12,590084.0,51.3995,51.3995,51.352,51.39,590084.0
2018-08-23 14:55:00,54.12,54.13,54.1,54.13,426476.0,51.39,51.3995,51.371,51.3995,426476.0
2018-08-23 15:00:00,54.13,54.14,54.1,54.1,442700.0,51.3995,51.409,51.371,51.371,442700.0
2018-08-23 15:05:00,54.1,54.12,54.1,54.12,378572.0,51.371,51.39,51.371,51.39,378572.0
2018-08-23 15:10:00,54.11,54.13,54.1,54.11,389300.0,51.3805,51.3995,51.371,51.3805,389300.0
2018-08-23 15:15:00,54.11,54.12,54.09,54.09,325168.0,51.3805,51.39,51.3615,51.3615,325168.0
2018-08-23 15:20:00,54.09,54.11,54.06,54.08,389192.0,51.3615,51.3805,51.333,51.352,389192.0
2018-08-23 15:25:00,54.07,54.1,54.06,54.1,363052.0,51.3425,51.371,51.333,51.371,363052.0
2018-08-23 15:30:00,54.1,54.12,54.06,54.07,536036.0,51.371,51.39,51.333,51.3425,536036.0
2018-08-23 15:35:00,54.07,54.08,54.0,54.01,663812.0,51.3425,51.352,51.276,51.2855,663812.0
2018-08-23 15:40:00,54.0,54.02,53.92,53.92,991884.0,51.276,51.295,51.2001,51.2001,991884.0
2018-08-23 15:45:00,53.92,53.94,53.88,53.91,1349076.0,51.2001,51.2191,51.1621,51.1906,1349076.0
2018-08-23 15:50:00,53.9,53.9,53.79,53.82,2791624.0,51.1811,51.1811,51.0766,51.1051,2791624.0
2018-08-23 15:55:00,53.82,53.9,53.8,53.9,2876852.0,51.1051,51.1811,51.0861,51.1811,2876852.0
2018-08-24 09:30:00,54.15,54.23,54.06,54.1,3107304.0,51.4185,51.4944,51.333,51.371,3107304.0
2018-08-24 09:35:00,54.1,54.21,54.08,54.2,1195376.0,51.371,51.4755,51.352,51.466,1195376.0
2018-08-24 09:40:00,54.2,54.21,54.11,54.11,896676.0,51.466,51.4755,51.3805,51.3805,896676.0
2018-08-24 09:45:00,54.11,54.13,53.97,54.01,1712712.0,51.3805,51.3995,51.2476,51.2855,1712712.0
2018-08-24 09:50:00,54.01,54.05,53.97,54.02,1010892.0,51.2855,51.3235,51.2476,51.295,1010892.0
2018-08-24 09:55:00,54.03,54.03,53.95,53.97,903604.0,51.3045,51.3045,51.2286,51.2476,903604.0
2018-08-24 10:00:00,53.98,54.08,53.96,53.96,1430308.0,51.2571,51.352,51.2381,51.2381,1430308.0
2018-08-24 10:05:00,53.96,53.99,53.86,53.86,1806984.0,51.2381,51.2666,51.1431,51.1431,1806984.0
2018-08-24 10:10:00,53.87,53.89,53.78,53.81,1805676.0,51.1526,51.1716,51.0671,51.0956,1805676.0
2018-08-24 10:15:00,53.81,53.93,53.81,53.9,1618468.0,51.0956,51.2096,51.0956,51.1811,1618468.0
2018-08-24 10:20:00,53.9,53.93,53.87,53.9,1143020.0,51.1811,51.2096,51.1526,51.1811,1143020.0
2018-08-24 10:25:00,53.9,54.0,53.9,53.97,1120976.0,51.1811,51.276,51.1811,51.2476,1120976.0
2018-08-24 10:30:00,53.97,54.02,53.93,54.01,1110636.0,51.2476,51.295,51.2096,51.2855,1110636.0
2018-08-24 10:35:00,54.01,54.04,53.99,54.01,1269868.0,51.2855,51.314,51.2666,51.2855,1269868.0
2018-08-24 10:40:00,54.01,54.03,53.99,54.02,747208.0,51.2855,51.3045,51.2666,51.295,747208.0
2018-08-24 10:45:00,54.02,54.07,54.01,54.06,1207396.0,51.295,51.3425,51.2855,51.333,1207396.0
2018-08-24 10:50:00,54.06,54.06,53.94,53.95,1046164.0,51.333,51.333,51.2191,51.2286,1046164.0
2018-08-24 10:55:00,53.95,54.0,53.94,53.96,565908.0,51.2286,51.276,51.2191,51.2381,565908.0
2018-08-24 11:00:00,53.96,53.97,53.92,53.92,801724.0,51.2381,51.2476,51.2001,51.2001,801724.0
2018-08-24 11:05:00,53.92,53.93,53.85,53.89,1153860.0,51.2001,51.2096,51.1336,51.1716,1153860.0
2018-08-24 11:10:00,53.89,53.97,53.89,53.97,811140.0,51.1716,51.2476,51.1716,51.2476,811140.0
2018-08-24 11:15:00,53.97,54.01,53.97,54.0,640332.0,51.2476,51.2855,51.2476,51.276,640332.0
2018-08-24 11:20:00,54.0,54.0,53.93,53.96,571060.0,51.276,51.276,51.2096,51.2381,571060.0
2018-08-24 11:25:00,53.96,53.98,53.95,53.98,452268.0,51.2381,51.2571,51.2286,51.2571,452268.0
2018-08-24 11:30:00,53.98,54.06,53.98,54.06,785032.0,51.2571,51.333,51.2571,51.333,785032.0
2018-08-24 11:35:00,54.06,54.08,54.01,54.02,781064.0,51.333,51.352,51.2855,51.295,781064.0
2018-08-24 11:40:00,54.02,54.03,53.98,54.02,377564.0,51.295,51.3045,51.2571,51.295,377564.0
2018-08-24 11:45:00,54.02,54.06,54.01,54.04,335708.0,51.295,51.333,51.2855,51.314,335708.0
2018-08-24 11:50:00,54.04,54.06,53.98,53.99,522072.0,51.314,51.333,51.2571,51.2666,522072.0
2018-08-24 11:55:00,53.99,54.03,53.99,54.02,344912.0,51.2666,51.3045,51.2666,51.295,344912.0
2018-08-24 12:00:00,54.02,54.04,54.01,54.02,238456.0,51.295,51.314,51.2855,51.295,238456.0
2018-08-24 12:05:00,54.02,54.04,53.99,54.04,351400.0,51.295,51.314,51.2666,51.314,351400.0
2018-08-24 12:10:00,54.04,54.05,54.0,54.01,336664.0,51.314,51.3235,51.276,51.2855,336664.0
2018-08-24 12:15:00,54.01,54.02,53.99,54.02,338484.0,51.2855,51.295,51.2666,51.295,338484.0
2018-08-24 12:20:00,54.02,54.02,53.98,54.02,280096.0,51.295,51.295,51.2571,51.295,280096.0
2018-08-24 12:25:00,54.02,54.02,53.99,54.02,374904.0,51.295,51.295,51.2666,51.295,374904.0
2018-08-24 12:30:00,54.02,54.02,53.99,54.01,289144.0,51.295,51.295,51.2666,51.2855,289144.0
2018-08-24 12:35:00,54.01,54.02,53.99,54.0,241272.0,51.2855,51.295,51.2666,51.276,241272.0
2018-08-24 12:40:00,54.0,54.0,53.99,54.0,352912.0,51.276,51.276,51.2666,51.276,352912.0
2018-08-24 12:45:00,54.0,54.04,53.99,54.0,524836.0,51.276,51.314,51.2666,51.276,524836.0
2018-08-24 12:50:00,54.0,54.02,53.99,54.0,312104.0,51.276,51.295,51.2666,51.276,312104.0
2018-08-24 12:55:00,54.0,54.02,53.99,54.01,279440.0,51.276,51.295,51.2666,51.2855,279440.0
2018-08-24 13:00:00,54.01,54.02,54.01,54.02,207828.0,51.2855,51.295,51.2855,51.295,207828.0
2018-08-24 13:05:00,54.02,54.02,53.98,53.98,264588.0,51.295,51.295,51.2571,51.2571,264588.0
2018-08-24 13:10:00,53.98,53.99,53.95,53.98,432844.0,51.2571,51.2666,51.2286,51.2571,432844.0
2018-08-24 13:15:00,53.98,54.03,53.97,54.02,416596.0,51.2571,51.3045,51.2476,51.295,416596.0
2018-08-24 13:20:00,54.01,54.02,54.0,54.02,286860.0,51.2855,51.295,51.276,51.295,286860.0
2018-08-24 13:25:00,54.02,54.04,54.01,54.02,684596.0,51.295,51.314,51.2855,51.295,684596.0
2018-08-24 13:30:00,54.02,54.02,53.98,54.02,547824.0,51.295,51.295,51.2571,51.295,547824.0
2018-08-24 13:35:00,54.02,54.04,54.01,54.03,480324.0,51.295,51.314,51.2855,51.3045,480324.0
2018-08-24 13:40:00,54.03,54.04,54.0,54.03,514592.0,51.3045,51.314,51.276,51.3045,514592.0
2018-08-24 13:45:00,54.03,54.04,54.01,54.03,496168.0,51.3045,51.314,51.2855,51.3045,496168.0
2018-08-24 13:50:00,54.03,54.04,54.01,54.04,201600.0,51.3045,51.314,51.2855,51.314,201600.0
2018-08-24 13:55:00,54.04,54.05,54.01,54.03,429104.0,51.314,51.3235,51.2855,51.3045,429104.0
2018-08-24 14:00:00,54.03,54.04,54.02,54.03,252112.0,51.3045,51.314,51.295,51.3045,252112.0
2018-08-24 14:05:00,54.03,54.06,54.03,54.06,530204.0,51.3045,51.333,51.3045,51.333,530204.0
2018-08-24 14:10:00,54.06,54.09,54.05,54.08,517664.0,51.333,51.3615,51.3235,51.352,517664.0
2018-08-24 14:15:00,54.08,54.11,54.08,54.09,732248.0,51.352,51.3805,51.352,51.3615,732248.0
2018-08-24 14:20:00,54.08,54.12,54.08,54.1,299284.0,51.352,51.39,51.352,51.371,299284.0
2018-08-24 14:25:00,54.1,54.13,54.08,54.12,677216.0,51.371,51.3995,51.352,51.39,677216.0
2018-08-24 14:30:00,54.12,54.12,54.08,54.09,317784.0,51.39,51.39,51.352,51.3615,317784.0
2018-08-24 14:35:00,54.09,54.1,54.06,54.07,371316.0,51.3615,51.371,51.333,51.3425,371316.0
2018-08-24 14:40:00,54.07,54.1,54.07,54.08,282332.0,51.3425,51.371,51.3425,51.352,282332.0
2018-08-24 14:45:00,54.09,54.1,54.06,54.07,296668.0,51.3615,51.371,51.333,51.3425,296668.0
2018-08-24 14:50:00,54.06,54.09,54.06,54.08,217712.0,51.333,51.3615,51.333,51.352,217712.0
2018-08-24 14:55:00,54.08,54.09,54.02,54.03,355224.0,51.352,51.3615,51.295,51.3045,355224.0
2018-08-24 15:00:00,54.03,54.06,54.02,54.05,406768.0,51.3045,51.333,51.295,51.3235,406768.0
2018-08-24 15:05:00,54.05,54.05,54.0,54.01,482380.0,51.3235,51.3235,51.276,51.2855,482380.0
2018-08-24 15:10:00,54.01,54.07,54.01,54.06,333912.0,51.2855,51.3425,51.2855,51.333,333912.0
2018-08-24 15:15:00,54.06,54.08,54.05,54.06,327904.0,51.333,51.352,51.3235,51.333,327904.0
2018-08-24 15:20:00,54.06,54.08,54.05,54.07,437188.0,51.333,51.352,51.3235,51.3425,437188.0
2018-08-24 15:25:00,54.07,54.08,54.02,54.05,448904.0,51.3425,51.352,51.295,51.3235,448904.0
2018-08-24 15:30:00,54.05,54.09,54.03,54.08,563152.0,51.3235,51.3615,51.3045,51.352,563152.0
2018-08-24 15:35:00,54.08,54.09,54.05,54.08,631116.0,51.352,51.3615,51.3235,51.352,631116.0
2018-08-24 15:40:00,54.08,54.1,54.08,54.09,463688.0,51.352,51.371,51.352,51.3615,463688.0
2018-08-24 15:45:00,54.09,54.11,54.06,54.07,603064.0,51.3615,51.3805,51.333,51.3425,603064.0
2018-08-24 15:50:00,54.08,54.13,54.06,54.08,1156252.0,51.352,51.3995,51.333,51.352,1156252.0
2018-08-24 15:55:00,54.08,54.13,53.99,54.04,3169604.0,51.352,51.3995,51.2666,51.314,3169604.0
2018-08-27 09:30:00,54.29,54.43,54.19,54.35,4207288.0,51.5514,51.6844,51.4565,51.6084,4207288.0
2018-08-27 09:35:00,54.35,54.39,54.14,54.23,2319948.0,51.6084,51.6464,51.409,51.4944,2319948.0
2018-08-27 09:40:00,54.22,54.26,54.13,54.13,1260360.0,51.485,51.5229,51.3995,51.3995,1260360.0
2018-08-27 09:45:00,54.13,54.24,54.09,54.21,1549792.0,51.3995,51.5039,51.3615,51.4755,1549792.0
2018-08-27 09:50:00,54.22,54.22,54.08,54.2,1524012.0,51.485,51.485,51.352,51.466,1524012.0
2018-08-27 09:55:00,54.2,54.26,54.19,54.24,1036268.0,51.466,51.5229,51.4565,51.5039,1036268.0
2018-08-27 10:00:00,54.25,54.26,54.18,54.2,904364.0,51.5134,51.5229,51.447,51.466,904364.0
2018-08-27 10:05:00,54.19,54.3,54.19,54.28,1237184.0,51.4565,51.5609,51.4565,51.5419,1237184.0
2018-08-27 10:10:00,54.29,54.35,54.29,54.34,1394708.0,51.5514,51.6084,51.5514,51.5989,1394708.0
2018-08-27 10:15:00,54.34,54.38,54.28,54.34,1216512.0,51.5989,51.6369,51.5419,51.5989,1216512.0
2018-08-27 10:20:00,54.35,54.43,54.33,54.41,1767224.0,51.6084,51.6844,51.5894,51.6654,1767224.0
2018-08-27 10:25:00,54.41,54.44,54.38,54.43,1608752.0,51.6654,51.6939,51.6369,51.6844,1608752.0
2018-08-27 10:30:00,54.42,54.46,54.41,54.43,1493676.0,51.6749,51.7128,51.6654,51.6844,1493676.0
2018-08-27 10:35:00,54.43,54.44,54.36,54.4,778756.0,51.6844,51.6939,51.6179,51.6559,778756.0
2018-08-27 10:40:00,54.4,54.43,54.37,54.41,625004.0,51.6559,51.6844,51.6274,51.6654,625004.0
2018-08-27 10:45:00,54.41,54.43,54.38,54.4,439044.0,51.6654,51.6844,51.6369,51.6559,439044.0
2018-08-27 10:50:00,54.4,54.44,54.4,54.44,631340.0,51.6559,51.6939,51.6559,51.6939,631340.0
2018-08-27 10:55:00,54.44,54.48,54.41,54.48,828788.0,51.6939,51.7318,51.6654,51.7318,828788.0
2018-08-27 11:00:00,54.48,54.51,54.45,54.49,1241212.0,51.7318,51.7603,51.7033,51.7413,1241212.0
2018-08-27 11:05:00,54.49,54.49,54.45,54.49,727056.0,51.7413,51.7413,51.7033,51.7413,727056.0
2018-08-27 11:10:00,54.49,54.57,54.49,54.57,1016688.0,51.7413,51.8173,51.7413,51.8173,1016688.0
2018-08-27 11:15:00,54.57,54.58,54.52,54.55,956148.0,51.8173,51.8268,51.7698,51.7983,956148.0
2018-08-27 11:20:00,54.55,54.55,54.48,54.51,617808.0,51.7983,51.7983,51.7318,51.7603,617808.0
2018-08-27 11:25:00,54.51,54.55,54.49,54.52,608640.0,51.7603,51.7983,51.7413,51.7698,608640.0
2018-08-27 11:30:00,54.51,54.55,54.51,54.54,521232.0,51.7603,51.7983,51.7603,51.7888,521232.0
2018-08-27 11:35:00,54.54,54.54,54.47,54.47,630636.0,51.7888,51.7888,51.7223,51.7223,630636.0
2018-08-27 11:40:00,54.47,54.51,54.43,54.49,534104.0,51.7223,51.7603,51.6844,51.7413,534104.0
2018-08-27 11:45:00,54.49,54.52,54.46,54.5,464936.0,51.7413,51.7698,51.7128,51.7508,464936.0
2018-08-27 11:50:00,54.5,54.63,54.5,54.62,1571160.0,51.7508,51.8743,51.7508,51.8648,1571160.0
2018-08-27 11:55:00,54.63,54.69,54.61,54.64,2012656.0,51.8743,51.9312,51.8553,51.8838,2012656.0
2018-08-27 12:00:00,54.64,54.64,54.59,54.59,733044.0,51.8838,51.8838,51.8363,51.8363,733044.0
2018-08-27 12:05:00,54.59,54.63,54.59,54.63,533936.0,51.8363,51.8743,51.8363,51.8743,533936.0
2018-08-27 12:10:00,54.63,54.64,54.61,54.63,513632.0,51.8743,51.8838,51.8553,51.8743,513632.0
2018-08-27 12:15:00,54.63,54.65,54.62,54.65,538404.0,51.8743,51.8933,51.8648,51.8933,538404.0
2018-08-27 12:20:00,54.64,54.66,54.63,54.65,473380.0,51.8838,51.9028,51.8743,51.8933,473380.0
2018-08-27 12:25:00,54.65,54.66,54.61,54.62,574860.0,51.8933,51.9028,51.8553,51.8648,574860.0
2018-08-27 12:30:00,54.62,54.62,54.57,54.58,602148.0,51.8648,51.8648,51.8173,51.8268,602148.0
2018-08-27 12:35:00,54.58,54.58,54.54,54.55,574404.0,51.8268,51.8268,51.7888,51.7983,574404.0
2018-08-27 12:40:00,54.55,54.57,54.49,54.5,689876.0,51.7983,51.8173,51.7413,51.7508,689876.0
2018-08-27 12:45:00,54.5,54.52,54.5,54.52,408816.0,51.7508,51.7698,51.7508,51.7698,408816.0
2018-08-27 12:50:00,54.52,54.57,54.52,54.56,440108.0,51.7698,51.8173,51.7698,51.8078,440108.0
2018-08-27 12:55:00,54.56,54.58,54.54,54.58,321956.0,51.8078,51.8268,51.7888,51.8268,321956.0
2018-08-27 13:00:00,54.57,54.58,54.55,54.57,459068.0,51.8173,51.8268,51.7983,51.8173,459068.0
2018-08-27 13:05:00,54.57,54.57,54.52,54.53,378208.0,51.8173,51.8173,51.7698,51.7793,378208.0
2018-08-27 13:10:00,54.53,54.54,54.52,54.54,349380.0,51.7793,51.7888,51.7698,51.7888,349380.0
2018-08-27 13:15:00,54.54,54.55,54.52,54.55,278672.0,51.7888,51.7983,51.7698,51.7983,278672.0
2018-08-27 13:20:00,54.55,54.55,54.52,54.54,244256.0,51.7983,51.7983,51.7698,51.7888,244256.0
2018-08-27 13:25:00,54.54,54.54,54.51,54.52,312316.0,51.7888,51.7888,51.7603,51.7698,312316.0
2018-08-27 13:30:00,54.52,54.55,54.52,54.54,313824.0,51.7698,51.7983,51.7698,51.7888,313824.0
2018-08-27 13:35:00,54.54,54.56,54.54,54.55,310976.0,51.7888,51.8078,51.7888,51.7983,310976.0
2018-08-27 13:40:00,54.55,54.59,54.55,54.58,445016.0,51.7983,51.8363,51.7983,51.8268,445016.0
2018-08-27 13:45:00,54.57,54.58,54.56,54.56,244600.0,51.8173,51.8268,51.8078,51.8078,244600.0
2018-08-27 13:50:00,54.56,54.58,54.55,54.58,301872.0,51.8078,51.8268,51.7983,51.8268,301872.0
2018-08-27 13:55:00,54.58,54.6,54.55,54.55,292452.0,51.8268,51.8458,51.7983,51.7983,292452.0
2018-08-27 14:00:00,54.56,54.59,54.55,54.58,295600.0,51.8078,51.8363,51.7983,51.8268,295600.0
2018-08-27 14:05:00,54.58,54.58,54.55,54.55,291176.0,51.8268,51.8268,51.7983,51.7983,291176.0
2018-08-27 14:10:00,54.55,54.56,54.54,54.55,309068.0,51.7983,51.8078,51.7888,51.7983,309068.0
2018-08-27 14:15:00,54.55,54.55,54.53,54.54,320780.0,51.7983,51.7983,51.7793,51.7888,320780.0
2018-08-27 14:20:00,54.54,54.57,54.53,54.56,391204.0,51.7888,51.8173,51.7793,51.8078,391204.0
2018-08-27 14:25:00,54.56,54.59,54.56,54.58,435904.0,51.8078,51.8363,51.8078,51.8268,435904.0
2018-08-27 14:30:00,54.58,54.6,54.57,54.59,574600.0,51.8268,51.8458,51.8173,51.8363,574600.0
2018-08-27 14:35:00,54.59,54.59,54.56,54.57,313704.0,51.8363,51.8363,51.8078,51.8173,313704.0
2018-08-27 14:40:00,54.57,54.59,54.56,54.57,287400.0,51.8173,51.8363,51.8078,51.8173,287400.0
2018-08-27 14:45:00,54.57,54.6,54.53,54.59,520072.0,51.8173,51.8458,51.7793,51.8363,520072.0
2018-08-27 14:50:00,54.59,54.6,54.58,54.6,279020.0,51.8363,51.8458,51.8268,51.8458,279020.0
2018-08-27 14:55:00,54.59,54.6,54.57,54.58,331144.0,51.8363,51.8458,51.8173,51.8268,331144.0
2018-08-27 15:00:00,54.58,54.58,54.56,54.56,355052.0,51.8268,51.8268,51.8078,51.8078,355052.0
2018-08-27 15:05:00,54.56,54.58,54.54,54.55,657272.0,51.8078,51.8268,51.7888,51.7983,657272.0
2018-08-27 15:10:00,54.55,54.55,54.49,54.5,947316.0,51.7983,51.7983,51.7413,51.7508,947316.0
2018-08-27 15:15:00,54.5,54.5,54.43,54.44,820284.0,51.7508,51.7508,51.6844,51.6939,820284.0
2018-08-27 15:20:00,54.44,54.51,54.44,54.49,879052.0,51.6939,51.7603,51.6939,51.7413,879052.0
2018-08-27 15:25:00,54.49,54.54,54.48,54.53,786708.0,51.7413,51.7888,51.7318,51.7793,786708.0
2018-08-27 15:30:00,54.53,54.53,54.5,54.5,623336.0,51.7793,51.7793,51.7508,51.7508,623336.0
2018-08-27 15:35:00,54.5,54.5,54.48,54.49,477560.0,51.7508,51.7508,51.7318,51.7413,477560.0
2018-08-27 15:40:00,54.49,54.51,54.46,54.5,578212.0,51.7413,51.7603,51.7128,51.7508,578212.0
2018-08-27 15:45:00,54.49,54.5,54.48,54.48,578516.0,51.7413,51.7508,51.7318,51.7318,578516.0
2018-08-27 15:50:00,54.49,54.49,54.42,54.44,1633000.0,51.7413,51.7413,51.6749,51.6939,1633000.0
2018-08-27 15:55:00,54.44,54.51,54.39,54.5,3819436.0,51.6939,51.7603,51.6464,51.7508,3819436.0
2018-08-28 09:30:00,54.75,54.88,54.73,54.88,4649868.0,51.9882,52.1117,51.9692,52.1117,4649868.0
2018-08-28 09:35:00,54.88,54.97,54.8,54.92,3739360.0,52.1117,52.1971,52.0357,52.1496,3739360.0
2018-08-28 09:40:00,54.92,54.95,54.85,54.86,1869116.0,52.1496,52.1781,52.0832,52.0927,1869116.0
2018-08-28 09:45:00,54.86,54.91,54.79,54.9,2014416.0,52.0927,52.1401,52.0262,52.1306,2014416.0
2018-08-28 09:50:00,54.9,54.91,54.82,54.85,1474368.0,52.1306,52.1401,52.0547,52.0832,1474368.0
2018-08-28 09:55:00,54.85,54.88,54.8,54.87,1393576.0,52.0832,52.1117,52.0357,52.1022,1393576.0
2018-08-28 10:00:00,54.87,54.9,54.84,54.88,1303348.0,52.1022,52.1306,52.0737,52.1117,1303348.0
2018-08-28 10:05:00,54.89,54.93,54.85,54.93,1376100.0,52.1212,52.1591,52.0832,52.1591,1376100.0
2018-08-28 10:10:00,54.93,54.96,54.9,54.93,1709016.0,52.1591,52.1876,52.1306,52.1591,1709016.0
2018-08-28 10:15:00,54.93,54.95,54.88,54.89,1037688.0,52.1591,52.1781,52.1117,52.1212,1037688.0
2018-08-28 10:20:00,54.89,54.89,54.84,54.85,1184180.0,52.1212,52.1212,52.0737,52.0832,1184180.0
2018-08-28 10:25:00,54.85,54.88,54.83,54.88,904896.0,52.0832,52.1117,52.0642,52.1117,904896.0
2018-08-28 10:30:00,54.88,54.9,54.87,54.9,796212.0,52.1117,52.1306,52.1022,52.1306,796212.0
2018-08-28 10:35:00,54.9,54.93,54.88,54.9,782120.0,52.1306,52.1591,52.1117,52.1306,782120.0
2018-08-28 10:40:00,54.9,54.92,54.9,54.9,558736.0,52.1306,52.1496,52.1306,52.1306,558736.0
2018-08-28 10:45:00,54.9,54.94,54.86,54.86,988348.0,52.1306,52.1686,52.0927,52.0927,988348.0
2018-08-28 10:50:00,54.86,54.93,54.85,54.93,629192.0,52.0927,52.1591,52.0832,52.1591,629192.0
2018-08-28 10:55:00,54.93,54.95,54.92,54.94,817468.0,52.1591,52.1781,52.1496,52.1686,817468.0
2018-08-28 11:00:00,54.94,54.94,54.88,54.89,752076.0,52.1686,52.1686,52.1117,52.1212,752076.0
2018-08-28 11:05:00,54.89,54.91,54.88,54.91,586632.0,52.1212,52.1401,52.1117,52.1401,586632.0
2018-08-28 11:10:00,54.91,54.93,54.89,54.92,879756.0,52.1401,52.1591,52.1212,52.1496,879756.0
2018-08-28 11:15:00,54.92,54.93,54.87,54.88,752688.0,52.1496,52.1591,52.1022,52.1117,752688.0
2018-08-28 11:20:00,54.88,54.91,54.87,54.89,663444.0,52.1117,52.1401,52.1022,52.1212,663444.0
2018-08-28 11:25:00,54.89,54.89,54.85,54.87,553912.0,52.1212,52.1212,52.0832,52.1022,553912.0
2018-08-28 11:30:00,54.87,54.9,54.85,54.85,578824.0,52.1022,52.1306,52.0832,52.0832,578824.0
2018-08-28 11:35:00,54.86,54.86,54.82,54.83,1023000.0,52.0927,52.0927,52.0547,52.0642,1023000.0
2018-08-28 11:40:00,54.83,54.84,54.77,54.78,1247960.0,52.0642,52.0737,52.0072,52.0167,1247960.0
2018-08-28 11:45:00,54.78,54.85,54.78,54.81,641316.0,52.0167,52.0832,52.0167,52.0452,641316.0
2018-08-28 11:50:00,54.81,54.85,54.77,54.84,645976.0,52.0452,52.0832,52.0072,52.0737,645976.0
2018-08-28 11:55:00,54.84,54.85,54.79,54.81,445196.0,52.0737,52.0832,52.0262,52.0452,445196.0
2018-08-28 12:00:00,54.81,54.82,54.77,54.8,632792.0,52.0452,52.0547,52.0072,52.0357,632792.0
2018-08-28 12:05:00,54.8,54.84,54.79,54.83,579720.0,52.0357,52.0737,52.0262,52.0642,579720.0
2018-08-28 12:10:00,54.83,54.87,54.82,54.86,524008.0,52.0642,52.1022,52.0547,52.0927,524008.0
2018-08-28 12:15:00,54.86,54.88,54.86,54.88,453568.0,52.0927,52.1117,52.0927,52.1117,453568.0
2018-08-28 12:20:00,54.88,54.9,54.87,54.89,462032.0,52.1117,52.1306,52.1022,52.1212,462032.0
2018-08-28 12:25:00,54.89,54.92,54.88,54.89,497144.0,52.1212,52.1496,52.1117,52.1212,497144.0
2018-08-28 12:30:00,54.9,54.93,54.9,54.92,377768.0,52.1306,52.1591,52.1306,52.1496,377768.0
2018-08-28 12:35:00,54.92,54.94,54.9,54.9,666308.0,52.1496,52.1686,52.1306,52.1306,666308.0
2018-08-28 12:40:00,54.9,54.91,54.88,54.88,340280.0,52.1306,52.1401,52.1117,52.1117,340280.0
2018-08-28 12:45:00,54.88,54.94,54.87,54.94,560344.0,52.1117,52.1686,52.1022,52.1686,560344.0
2018-08-28 12:50:00,54.94,54.96,54.93,54.93,463804.0,52.1686,52.1876,52.1591,52.1591,463804.0
2018-08-28 12:55:00,54.93,54.95,54.92,54.95,379688.0,52.1591,52.1781,52.1496,52.1781,379688.0
2018-08-28 13:00:00,54.95,54.95,54.89,54.91,456008.0,52.1781,52.1781,52.1212,52.1401,456008.0
2018-08-28 13:05:00,54.9,54.94,54.88,54.94,309852.0,52.1306,52.1686,52.1117,52.1686,309852.0
2018-08-28 13:10:00,54.94,54.98,54.93,54.98,602052.0,52.1686,52.2066,52.1591,52.2066,602052.0
2018-08-28 13:15:00,54.98,55.01,54.98,54.99,2338200.0,52.2066,52.2351,52.2066,52.2161,2338200.0
2018-08-28 13:20:00,54.99,55.1,54.99,55.09,2115064.0,52.2161,52.3206,52.2161,52.3111,2115064.0
2018-08-28 13:25:00,55.09,55.1,54.98,55.0,1394092.0,52.3111,52.3206,52.2066,52.2256,1394092.0
2018-08-28 13:30:00,55.01,55.08,54.97,55.08,981564.0,52.2351,52.3016,52.1971,52.3016,981564.0
2018-08-28 13:35:00,55.08,55.12,55.08,55.11,980480.0,52.3016,52.3396,52.3016,52.3301,980480.0
2018-08-28 13:40:00,55.11,55.13,55.09,55.1,1022936.0,52.3301,52.349,52.3111,52.3206,1022936.0
2018-08-28 13:45:00,55.1,55.1,55.05,55.08,530132.0,52.3206,52.3206,52.2731,52.3016,530132.0
2018-08-28 13:50:00,55.08,55.11,55.05,55.06,734300.0,52.3016,52.3301,52.2731,52.2826,734300.0
2018-08-28 13:55:00,55.06,55.07,55.02,55.07,645764.0,52.2826,52.2921,52.2446,52.2921,645764.0
2018-08-28 14:00:00,55.07,55.08,55.04,55.06,519412.0,52.2921,52.3016,52.2636,52.2826,519412.0
2018-08-28 14:05:00,55.06,55.1,55.06,55.08,648876.0,52.2826,52.3206,52.2826,52.3016,648876.0
2018-08-28 14:10:00,55.08,55.08,55.04,55.07,417740.0,52.3016,52.3016,52.2636,52.2921,417740.0
2018-08-28 14:15:00,55.07,55.08,55.06,55.08,493452.0,52.2921,52.3016,52.2826,52.3016,493452.0
2018-08-28 14:20:00,55.08,55.09,55.04,55.07,522100.0,52.3016,52.3111,52.2636,52.2921,522100.0
2018-08-28 14:25:00,55.07,55.08,55.04,55.05,418900.0,52.2921,52.3016,52.2636,52.2731,418900.0
2018-08-28 14:30:00,55.05,55.07,55.03,55.06,512496.0,52.2731,52.2921,52.2541,52.2826,512496.0
2018-08-28 14:35:00,55.06,55.06,55.01,55.02,537092.0,52.2826,52.2826,52.2351,52.2446,537092.0
2018-08-28 14:40:00,55.02,55.05,55.02,55.04,398816.0,52.2446,52.2731,52.2446,52.2636,398816.0
2018-08-28 14:45:00,55.04,55.08,55.04,55.06,547912.0,52.2636,52.3016,52.2636,52.2826,547912.0
2018-08-28 14:50:00,55.06,55.06,55.04,55.05,317844.0,52.2826,52.2826,52.2636,52.2731,317844.0
2018-08-28 14:55:00,55.05,55.05,55.03,55.04,359848.0,52.2731,52.2731,52.2541,52.2636,359848.0
2018-08-28 15:00:00,55.04,55.06,55.02,55.03,524224.0,52.2636,52.2826,52.2446,52.2541,524224.0
2018-08-28 15:05:00,55.03,55.05,55.02,55.03,460268.0,52.2541,52.2731,52.2446,52.2541,460268.0
2018-08-28 15:10:00,55.03,55.04,55.02,55.02,486644.0,52.2541,52.2636,52.2446,52.2446,486644.0
2018-08-28 15:15:00,55.02,55.02,54.99,54.99,660268.0,52.2446,52.2446,52.2161,52.2161,660268.0
2018-08-28 15:20:00,54.99,54.99,54.93,54.95,1069016.0,52.2161,52.2161,52.1591,52.1781,1069016.0
2018-08-28 15:25:00,54.95,54.99,54.94,54.99,758400.0,52.1781,52.2161,52.1686,52.2161,758400.0
2018-08-28 15:30:00,54.99,55.03,54.98,55.02,699156.0,52.2161,52.2541,52.2066,52.2446,699156.0
2018-08-28 15:35:00,55.03,55.05,55.01,55.02,899316.0,52.2541,52.2731,52.2351,52.2446,899316.0
2018-08-28 15:40:00,55.02,55.02,54.93,54.93,1195844.0,52.2446,52.2446,52.1591,52.1591,1195844.0
2018-08-28 15:45:00,54.93,54.95,54.86,54.88,1527872.0,52.1591,52.1781,52.0927,52.1117,1527872.0
2018-08-28 15:50:00,54.88,54.9,54.8,54.9,2007744.0,52.1117,52.1306,52.0357,52.1306,2007744.0
2018-08-28 15:55:00,54.9,54.96,54.88,54.93,3399820.0,52.1306,52.1876,52.1117,52.1591,3399820.0
2018-08-29 09:30:00,55.06,55.1,54.93,54.99,3568028.0,52.2826,52.3206,52.1591,52.2161,3568028.0
2018-08-29 09:35:00,54.99,55.0,54.85,54.98,1939032.0,52.2161,52.2256,52.0832,52.2066,1939032.0
2018-08-29 09:40:00,54.98,55.06,54.93,55.03,1875524.0,52.2066,52.2826,52.1591,52.2541,1875524.0
2018-08-29 09:45:00,55.04,55.06,54.98,55.04,1613064.0,52.2636,52.2826,52.2066,52.2636,1613064.0
2018-08-29 09:50:00,55.04,55.22,55.02,55.21,2778900.0,52.2636,52.4345,52.2446,52.425,2778900.0
2018-08-29 09:55:00,55.21,55.23,55.07,55.1,2600724.0,52.425,52.444,52.2921,52.3206,2600724.0
2018-08-29 10:00:00,55.1,55.18,55.07,55.08,1147040.0,52.3206,52.3965,52.2921,52.3016,1147040.0
2018-08-29 10:05:00,55.08,55.17,55.05,55.13,1628272.0,52.3016,52.387,52.2731,52.349,1628272.0
2018-08-29 10:10:00,55.13,55.18,55.12,55.18,789292.0,52.349,52.3965,52.3396,52.3965,789292.0
2018-08-29 10:15:00,55.18,55.18,55.1,55.15,1158036.0,52.3965,52.3965,52.3206,52.368,1158036.0
2018-08-29 10:20:00,55.15,55.18,55.12,55.17,804680.0,52.368,52.3965,52.3396,52.387,804680.0
2018-08-29 10:25:00,55.17,55.19,55.15,55.18,850620.0,52.387,52.406,52.368,52.3965,850620.0
2018-08-29 10:30:00,55.18,55.2,55.15,55.19,902684.0,52.3965,52.4155,52.368,52.406,902684.0
2018-08-29 10:35:00,55.19,55.24,55.18,55.24,1052464.0,52.406,52.4535,52.3965,52.4535,1052464.0
2018-08-29 10:40:00,55.23,55.33,55.22,55.33,2047408.0,52.444,52.539,52.4345,52.539,2047408.0
2018-08-29 10:45:00,55.33,55.38,55.31,55.31,1637068.0,52.539,52.5864,52.52,52.52,1637068.0
2018-08-29 10:50:00,55.31,55.33,55.27,55.32,1231816.0,52.52,52.539,52.482,52.5295,1231816.0
2018-08-29 10:55:00,55.32,55.35,55.3,55.34,853996.0,52.5295,52.5579,52.5105,52.5485,853996.0
2018-08-29 11:00:00,55.34,55.34,55.29,55.29,521068.0,52.5485,52.5485,52.501,52.501,521068.0
2018-08-29 11:05:00,55.3,55.34,55.29,55.33,532760.0,52.5105,52.5485,52.501,52.539,532760.0
2018-08-29 11:10:00,55.33,55.41,55.33,55.38,1143092.0,52.539,52.6149,52.539,52.5864,1143092.0
2018-08-29 11:15:00,55.38,55.41,55.35,55.36,989128.0,52.5864,52.6149,52.5579,52.5674,989128.0
2018-08-29 11:20:00,55.36,55.45,55.36,55.45,1228492.0,52.5674,52.6529,52.5674,52.6529,1228492.0
2018-08-29 11:25:00,55.45,55.49,55.43,55.49,1006476.0,52.6529,52.6909,52.6339,52.6909,1006476.0
2018-08-29 11:30:00,55.49,55.57,55.48,55.5,1956220.0,52.6909,52.7669,52.6814,52.7004,1956220.0
2018-08-29 11:35:00,55.49,55.52,55.47,55.48,1077196.0,52.6909,52.7194,52.6719,52.6814,1077196.0
2018-08-29 11:40:00,55.48,55.53,55.48,55.48,870808.0,52.6814,52.7289,52.6814,52.6814,870808.0
2018-08-29 11:45:00,55.48,55.5,55.41,55.44,1172500.0,52.6814,52.7004,52.6149,52.6434,1172500.0
2018-08-29 11:50:00,55.44,55.5,55.43,55.49,758524.0,52.6434,52.7004,52.6339,52.6909,758524.0
2018-08-29 11:55:00,55.49,55.54,55.46,55.54,964900.0,52.6909,52.7384,52.6624,52.7384,964900.0
2018-08-29 12:00:00,55.54,55.55,55.49,55.53,848100.0,52.7384,52.7479,52.6909,52.7289,848100.0
2018-08-29 12:05:00,55.52,55.54,55.48,55.54,639592.0,52.7194,52.7384,52.6814,52.7384,639592.0
2018-08-29 12:10:00,55.54,55.55,55.51,55.55,673820.0,52.7384,52.7479,52.7099,52.7479,673820.0
2018-08-29 12:15:00,55.55,55.56,55.54,55.55,789684.0,52.7479,52.7574,52.7384,52.7479,789684.0
2018-08-29 12:20:00,55.55,55.55,55.49,55.5,871412.0,52.7479,52.7479,52.6909,52.7004,871412.0
2018-08-29 12:25:00,55.49,55.54,55.49,55.52,621572.0,52.6909,52.7384,52.6909,52.7194,621572.0
2018-08-29 12:30:00,55.52,55.52,55.48,55.49,691736.0,52.7194,52.7194,52.6814,52.6909,691736.0
2018-08-29 12:35:00,55.48,55.49,55.41,55.42,988384.0,52.6814,52.6909,52.6149,52.6244,988384.0
2018-08-29 12:40:00,55.42,55.44,55.4,55.41,967080.0,52.6244,52.6434,52.6054,52.6149,967080.0
2018-08-29 12:45:00,55.41,55.44,55.4,55.44,687292.0,52.6149,52.6434,52.6054,52.6434,687292.0
2018-08-29 12:50:00,55.44,55.48,55.43,55.46,832648.0,52.6434,52.6814,52.6339,52.6624,832648.0
2018-08-29 12:55:00,55.46,55.48,55.43,55.44,545688.0,52.6624,52.6814,52.6339,52.6434,545688.0
2018-08-29 13:00:00,55.44,55.44,55.4,55.43,465496.0,52.6434,52.6434,52.6054,52.6339,465496.0
2018-08-29 13:05:00,55.42,55.46,55.42,55.45,657360.0,52.6244,52.6624,52.6244,52.6529,657360.0
2018-08-29 13:10:00,55.45,55.49,55.44,55.49,630220.0,52.6529,52.6909,52.6434,52.6909,630220.0
2018-08-29 13:15:00,55.49,55.49,55.47,55.48,484444.0,52.6909,52.6909,52.6719,52.6814,484444.0
2018-08-29 13:20:00,55.49,55.49,55.47,55.49,530340.0,52.6909,52.6909,52.6719,52.6909,530340.0
2018-08-29 13:25:00,55.49,55.52,55.48,55.49,584808.0,52.6909,52.7194,52.6814,52.6909,584808.0
2018-08-29 13:30:00,55.49,55.54,55.48,55.54,817108.0,52.6909,52.7384,52.6814,52.7384,817108.0
2018-08-29 13:35:00,55.54,55.55,55.53,55.54,619400.0,52.7384,52.7479,52.7289,52.7384,619400.0
2018-08-29 13:40:00,55.54,55.54,55.51,55.52,581016.0,52.7384,52.7384,52.7099,52.7194,581016.0
2018-08-29 13:45:00,55.53,55.53,55.51,55.52,602336.0,52.7289,52.7289,52.7099,52.7194,602336.0
2018-08-29 13:50:00,55.52,55.53,55.51,55.52,692336.0,52.7194,52.7289,52.7099,52.7194,692336.0
2018-08-29 13:55:00,55.52,55.53,55.51,55.52,389644.0,52.7194,52.7289,52.7099,52.7194,389644.0
2018-08-29 14:00:00,55.52,55.55,55.52,55.54,809900.0,52.7194,52.7479,52.7194,52.7384,809900.0
2018-08-29 14:05:00,55.53,55.57,55.53,55.55,840864.0,52.7289,52.7669,52.7289,52.7479,840864.0
2018-08-29 14:10:00,55.55,55.56,55.53,55.55,495268.0,52.7479,52.7574,52.7289,52.7479,495268.0
2018-08-29 14:15:00,55.54,55.56,55.53,55.56,596368.0,52.7384,52.7574,52.7289,52.7574,596368.0
2018-08-29 14:20:00,55.56,55.61,55.56,55.59,1253488.0,52.7574,52.8048,52.7574,52.7858,1253488.0
2018-08-29 14:25:00,55.59,55.63,55.59,55.61,1118108.0,52.7858,52.8238,52.7858,52.8048,1118108.0
2018-08-29 14:30:00,55.61,55.66,55.61,55.65,1239648.0,52.8048,52.8523,52.8048,52.8428,1239648.0
2018-08-29 14:35:00,55.65,55.71,55.65,55.69,1256544.0,52.8428,52.8998,52.8428,52.8808,1256544.0
2018-08-29 14:40:00,55.7,55.7,55.62,55.63,915884.0,52.8903,52.8903,52.8143,52.8238,915884.0
2018-08-29 14:45:00,55.63,55.64,55.6,55.64,663124.0,52.8238,52.8333,52.7953,52.8333,663124.0
2018-08-29 14:50:00,55.64,55.69,55.63,55.68,803488.0,52.8333,52.8808,52.8238,52.8713,803488.0
2018-08-29 14:55:00,55.68,55.69,55.66,55.69,821024.0,52.8713,52.8808,52.8523,52.8808,821024.0
2018-08-29 15:00:00,55.69,55.71,55.68,55.71,1013248.0,52.8808,52.8998,52.8713,52.8998,1013248.0
2018-08-29 15:05:00,55.7,55.73,55.7,55.71,1161108.0,52.8903,52.9188,52.8903,52.8998,1161108.0
2018-08-29 15:10:00,55.71,55.74,55.7,55.74,716904.0,52.8998,52.9283,52.8903,52.9283,716904.0
2018-08-29 15:15:00,55.74,55.76,55.74,55.75,1443816.0,52.9283,52.9473,52.9283,52.9378,1443816.0
2018-08-29 15:20:00,55.75,55.78,55.75,55.76,1392712.0,52.9378,52.9663,52.9378,52.9473,1392712.0
2018-08-29 15:25:00,55.76,55.77,55.75,55.76,833992.0,52.9473,52.9568,52.9378,52.9473,833992.0
2018-08-29 15:30:00,55.76,55.81,55.76,55.77,1271392.0,52.9473,52.9947,52.9473,52.9568,1271392.0
2018-08-29 15:35:00,55.77,55.79,55.75,55.79,1032132.0,52.9568,52.9758,52.9378,52.9758,1032132.0
2018-08-29 15:40:00,55.79,55.79,55.74,55.74,1416992.0,52.9758,52.9758,52.9283,52.9283,1416992.0
2018-08-29 15:45:00,55.74,55.76,55.69,55.71,1863240.0,52.9283,52.9473,52.8808,52.8998,1863240.0
2018-08-29 15:50:00,55.71,55.75,55.7,55.73,1949516.0,52.8998,52.9378,52.8903,52.9188,1949516.0
2018-08-29 15:55:00,55.73,55.87,55.7,55.74,4100208.0,52.9188,53.0517,52.8903,52.9283,4100208.0
2018-08-30 09:30:00,55.81,56.13,55.81,56.03,6650416.0,52.9947,53.2986,52.9947,53.2036,6650416.0
2018-08-30 09:35:00,56.04,56.14,55.73,55.75,4330980.0,53.2131,53.3081,52.9188,52.9378,4330980.0
2018-08-30 09:40:00,55.75,55.81,55.63,55.81,2802356.0,52.9378,52.9947,52.8238,52.9947,2802356.0
2018-08-30 09:45:00,55.81,55.87,55.72,55.72,2547628.0,52.9947,53.0517,52.9093,52.9093,2547628.0
2018-08-30 09:50:00,55.72,55.78,55.66,55.78,1603352.0,52.9093,52.9663,52.8523,52.9663,1603352.0
2018-08-30 09:55:00,55.78,55.81,55.66,55.66,1801632.0,52.9663,52.9947,52.8523,52.8523,1801632.0
2018-08-30 10:00:00,55.66,55.69,55.6,55.67,2260660.0,52.8523,52.8808,52.7953,52.8618,2260660.0
2018-08-30 10:05:00,55.67,55.81,55.67,55.73,1896200.0,52.8618,52.9947,52.8618,52.9188,1896200.0
2018-08-30 10:10:00,55.73,55.78,55.72,55.77,964984.0,52.9188,52.9663,52.9093,52.9568,964984.0
2018-08-30 10:15:00,55.77,55.88,55.77,55.88,1309860.0,52.9568,53.0612,52.9568,53.0612,1309860.0
2018-08-30 10:20:00,55.87,55.89,55.78,55.83,1468624.0,53.0517,53.0707,52.9663,53.0137,1468624.0
2018-08-30 10:25:00,55.83,55.84,55.73,55.73,1151476.0,53.0137,53.0232,52.9188,52.9188,1151476.0
2018-08-30 10:30:00,55.73,55.74,55.67,55.72,997668.0,52.9188,52.9283,52.8618,52.9093,997668.0
2018-08-30 10:35:00,55.72,55.78,55.72,55.76,1094152.0,52.9093,52.9663,52.9093,52.9473,1094152.0
2018-08-30 10:40:00,55.76,55.82,55.76,55.78,1118484.0,52.9473,53.0042,52.9473,52.9663,1118484.0
2018-08-30 10:45:00,55.78,55.86,55.75,55.84,1106924.0,52.9663,53.0422,52.9378,53.0232,1106924.0
2018-08-30 10:50:00,55.85,55.93,55.85,55.92,1114228.0,53.0327,53.1087,53.0327,53.0992,1114228.0
2018-08-30 10:55:00,55.92,55.97,55.85,55.86,2174612.0,53.0992,53.1467,53.0327,53.0422,2174612.0
2018-08-30 11:00:00,55.85,55.92,55.83,55.91,1193192.0,53.0327,53.0992,53.0137,53.0897,1193192.0
2018-08-30 11:05:00,55.91,55.97,55.88,55.9,1435768.0,53.0897,53.1467,53.0612,53.0802,1435768.0
2018-08-30 11:10:00,55.91,56.01,55.9,56.0,1463004.0,53.0897,53.1847,53.0802,53.1752,1463004.0
2018-08-30 11:15:00,56.0,56.12,56.0,56.06,2136348.0,53.1752,53.2891,53.1752,53.2321,2136348.0
2018-08-30 11:20:00,56.06,56.07,55.97,55.97,1517872.0,53.2321,53.2416,53.1467,53.1467,1517872.0
2018-08-30 11:25:00,55.97,55.99,55.94,55.96,1041584.0,53.1467,53.1657,53.1182,53.1372,1041584.0
2018-08-30 11:30:00,55.96,56.04,55.96,55.99,800172.0,53.1372,53.2131,53.1372,53.1657,800172.0
2018-08-30 11:35:00,55.99,56.02,55.98,56.0,749312.0,53.1657,53.1942,53.1562,53.1752,749312.0
2018-08-30 11:40:00,56.01,56.02,55.98,56.01,938336.0,53.1847,53.1942,53.1562,53.1847,938336.0
2018-08-30 11:45:00,56.01,56.08,55.99,56.06,1106532.0,53.1847,53.2511,53.1657,53.2321,1106532.0
2018-08-30 11:50:00,56.06,56.16,56.06,56.15,1540808.0,53.2321,53.3271,53.2321,53.3176,1540808.0
2018-08-30 11:55:00,56.15,56.15,56.09,56.13,815924.0,53.3176,53.3176,53.2606,53.2986,815924.0
2018-08-30 12:00:00,56.13,56.25,56.12,56.24,1757616.0,53.2986,53.4125,53.2891,53.4031,1757616.0
2018-08-30 12:05:00,56.24,56.24,56.1,56.13,1929812.0,53.4031,53.4031,53.2701,53.2986,1929812.0
2018-08-30 12:10:00,56.13,56.15,56.07,56.15,1726484.0,53.2986,53.3176,53.2416,53.3176,1726484.0
2018-08-30 12:15:00,56.14,56.24,56.13,56.22,1809376.0,53.3081,53.4031,53.2986,53.3841,1809376.0
2018-08-30 12:20:00,56.22,56.36,56.22,56.33,3312728.0,53.3841,53.517,53.3841,53.4885,3312728.0
2018-08-30 12:25:00,56.33,56.38,56.31,56.36,2003992.0,53.4885,53.536,53.4695,53.517,2003992.0
2018-08-30 12:30:00,56.36,56.44,56.34,56.41,1780884.0,53.517,53.593,53.498,53.5645,1780884.0
2018-08-30 12:35:00,56.42,56.45,56.41,56.45,1346408.0,53.574,53.6025,53.5645,53.6025,1346408.0
2018-08-30 12:40:00,56.45,56.49,56.38,56.39,1490452.0,53.6025,53.6404,53.536,53.5455,1490452.0
2018-08-30 12:45:00,56.39,56.55,56.38,56.52,1974512.0,53.5455,53.6974,53.536,53.6689,1974512.0
2018-08-30 12:50:00,56.52,56.66,56.51,56.63,3025136.0,53.6689,53.8019,53.6594,53.7734,3025136.0
2018-08-30 12:55:00,56.64,56.65,56.55,56.58,1866752.0,53.7829,53.7924,53.6974,53.7259,1866752.0
2018-08-30 13:00:00,56.58,56.75,56.57,56.73,2168900.0,53.7259,53.8873,53.7164,53.8683,2168900.0
2018-08-30 13:05:00,56.73,56.81,56.67,56.69,2593804.0,53.8683,53.9443,53.8114,53.8304,2593804.0
2018-08-30 13:10:00,56.69,56.72,56.64,56.65,1704896.0,53.8304,53.8588,53.7829,53.7924,1704896.0
2018-08-30 13:15:00,56.65,56.87,56.65,56.86,2402032.0,53.7924,54.0013,53.7924,53.9918,2402032.0
2018-08-30 13:20:00,56.86,56.97,56.85,56.87,3406716.0,53.9918,54.0962,53.9823,54.0013,3406716.0
2018-08-30 13:25:00,56.87,56.93,56.82,56.92,1980360.0,54.0013,54.0582,53.9538,54.0488,1980360.0
2018-08-30 13:30:00,56.92,56.94,56.82,56.84,1665488.0,54.0488,54.0677,53.9538,53.9728,1665488.0
2018-08-30 13:35:00,56.84,56.97,56.82,56.96,1680556.0,53.9728,54.0962,53.9538,54.0867,1680556.0
2018-08-30 13:40:00,56.96,57.0,56.88,56.99,2441516.0,54.0867,54.1247,54.0108,54.1152,2441516.0
2018-08-30 13:45:00,56.99,57.0,56.9,56.91,2098644.0,54.1152,54.1247,54.0298,54.0393,2098644.0
2018-08-30 13:50:00,56.9,56.98,56.87,56.87,1612064.0,54.0298,54.1057,54.0013,54.0013,1612064.0
2018-08-30 13:55:00,56.87,56.96,56.84,56.94,1261928.0,54.0013,54.0867,53.9728,54.0677,1261928.0
2018-08-30 14:00:00,56.94,57.02,56.92,57.01,1689988.0,54.0677,54.1437,54.0488,54.1342,1689988.0
2018-08-30 14:05:00,57.01,57.04,56.92,56.92,1578544.0,54.1342,54.1627,54.0488,54.0488,1578544.0
2018-08-30 14:10:00,56.93,57.05,56.92,57.04,1512360.0,54.0582,54.1722,54.0488,54.1627,1512360.0
2018-08-30 14:15:00,57.04,57.07,56.77,56.79,4076888.0,54.1627,54.1912,53.9063,53.9253,4076888.0
2018-08-30 14:20:00,56.79,56.79,56.49,56.5,5451452.0,53.9253,53.9253,53.6404,53.6499,5451452.0
2018-08-30 14:25:00,56.5,56.56,56.41,56.52,3758256.0,53.6499,53.7069,53.5645,53.6689,3758256.0
2018-08-30 14:30:00,56.52,56.71,56.51,56.67,2633524.0,53.6689,53.8493,53.6594,53.8114,2633524.0
2018-08-30 14:35:00,56.66,56.71,56.61,56.62,1645460.0,53.8019,53.8493,53.7544,53.7639,1645460.0
2018-08-30 14:40:00,56.62,56.62,56.43,56.45,2083572.0,53.7639,53.7639,53.5835,53.6025,2083572.0
2018-08-30 14:45:00,56.45,56.57,56.44,56.49,1647092.0,53.6025,53.7164,53.593,53.6404,1647092.0
2018-08-30 14:50:00,56.49,56.52,56.37,56.4,1812152.0,53.6404,53.6689,53.5265,53.555,1812152.0
2018-08-30 14:55:00,56.4,56.42,56.28,56.28,1950504.0,53.555,53.574,53.441,53.441,1950504.0
2018-08-30 15:00:00,56.28,56.29,56.11,56.16,3495212.0,53.441,53.4505,53.2796,53.3271,3495212.0
2018-08-30 15:05:00,56.16,56.23,56.06,56.13,3168452.0,53.3271,53.3936,53.2321,53.2986,3168452.0
2018-08-30 15:10:00,56.13,56.13,56.01,56.01,2903012.0,53.2986,53.2986,53.1847,53.1847,2903012.0
2018-08-30 15:15:00,56.01,56.19,55.96,56.18,3596024.0,53.1847,53.3556,53.1372,53.3461,3596024.0
2018-08-30 15:20:00,56.18,56.29,56.1,56.29,2348716.0,53.3461,53.4505,53.2701,53.4505,2348716.0
2018-08-30 15:25:00,56.28,56.35,56.23,56.34,2003316.0,53.441,53.5075,53.3936,53.498,2003316.0
2018-08-30 15:30:00,56.34,56.37,56.27,56.29,1882952.0,53.498,53.5265,53.4315,53.4505,1882952.0
2018-08-30 15:35:00,56.29,56.32,56.19,56.23,1899884.0,53.4505,53.479,53.3556,53.3936,1899884.0
2018-08-30 15:40:00,56.23,56.23,56.15,56.17,1362752.0,53.3936,53.3936,53.3176,53.3366,1362752.0
2018-08-30 15:45:00,56.16,56.3,56.15,56.27,1859748.0,53.3271,53.46,53.3176,53.4315,1859748.0
2018-08-30 15:50:00,56.27,56.3,56.2,56.27,2132568.0,53.4315,53.46,53.3651,53.4315,2132568.0
2018-08-30 15:55:00,56.27,56.31,56.25,56.27,4548292.0,53.4315,53.4695,53.4125,53.4315,4548292.0
2018-08-31 09:30:00,56.63,57.0,56.55,56.93,7664196.0,53.7734,54.1247,53.6974,54.0582,7664196.0
2018-08-31 09:35:00,56.93,56.93,56.69,56.78,3936192.0,54.0582,54.0582,53.8304,53.9158,3936192.0
2018-08-31 09:40:00,56.77,56.96,56.77,56.85,3035936.0,53.9063,54.0867,53.9063,53.9823,3035936.0
2018-08-31 09:45:00,56.85,56.96,56.83,56.96,2264480.0,53.9823,54.0867,53.9633,54.0867,2264480.0
2018-08-31 09:50:00,56.96,57.07,56.95,56.97,3704864.0,54.0867,54.1912,54.0772,54.0962,3704864.0
2018-08-31 09:55:00,56.97,57.05,56.95,56.96,2342576.0,54.0962,54.1722,54.0772,54.0867,2342576.0
2018-08-31 10:00:00,56.96,57.1,56.9,57.1,2511932.0,54.0867,54.2197,54.0298,54.2197,2511932.0
2018-08-31 10:05:00,57.1,57.19,57.03,57.06,3525112.0,54.2197,54.3051,54.1532,54.1817,3525112.0
2018-08-31 10:10:00,57.06,57.21,57.06,57.2,2041844.0,54.1817,54.3241,54.1817,54.3146,2041844.0
2018-08-31 10:15:00,57.2,57.22,57.02,57.02,2465664.0,54.3146,54.3336,54.1437,54.1437,2465664.0
2018-08-31 10:20:00,57.02,57.06,56.84,56.85,3232896.0,54.1437,54.1817,53.9728,53.9823,3232896.0
2018-08-31 10:25:00,56.85,57.0,56.85,56.91,2655748.0,53.9823,54.1247,53.9823,54.0393,2655748.0
2018-08-31 10:30:00,56.91,56.93,56.82,56.87,1631144.0,54.0393,54.0582,53.9538,54.0013,1631144.0
2018-08-31 10:35:00,56.87,56.99,56.86,56.97,1435632.0,54.0013,54.1152,53.9918,54.0962,1435632.0
2018-08-31 10:40:00,56.97,57.1,56.96,57.06,1989888.0,54.0962,54.2197,54.0867,54.1817,1989888.0
2018-08-31 10:45:00,57.05,57.06,56.9,56.94,1331796.0,54.1722,54.1817,54.0298,54.0677,1331796.0
2018-08-31 10:50:00,56.94,57.05,56.92,57.05,1377712.0,54.0677,54.1722,54.0488,54.1722,1377712.0
2018-08-31 10:55:00,57.05,57.09,57.0,57.02,1249740.0,54.1722,54.2102,54.1247,54.1437,1249740.0
2018-08-31 11:00:00,57.02,57.15,57.02,57.12,1650376.0,54.1437,54.2672,54.1437,54.2387,1650376.0
2018-08-31 11:05:00,57.12,57.12,56.98,56.98,1277784.0,54.2387,54.2387,54.1057,54.1057,1277784.0
2018-08-31 11:10:00,56.98,57.01,56.92,56.96,1377104.0,54.1057,54.1342,54.0488,54.0867,1377104.0
2018-08-31 11:15:00,56.96,57.03,56.94,56.98,1037808.0,54.0867,54.1532,54.0677,54.1057,1037808.0
2018-08-31 11:20:00,56.98,56.98,56.9,56.97,1067424.0,54.1057,54.1057,54.0298,54.0962,1067424.0
2018-08-31 11:25:00,56.96,56.97,56.84,56.84,1534352.0,54.0867,54.0962,53.9728,53.9728,1534352.0
2018-08-31 11:30:00,56.85,56.9,56.78,56.78,1399360.0,53.9823,54.0298,53.9158,53.9158,1399360.0
2018-08-31 11:35:00,56.78,56.83,56.74,56.81,1646724.0,53.9158,53.9633,53.8778,53.9443,1646724.0
2018-08-31 11:40:00,56.81,56.81,56.7,56.72,1606724.0,53.9443,53.9443,53.8398,53.8588,1606724.0
2018-08-31 11:45:00,56.72,56.74,56.66,56.67,1403988.0,53.8588,53.8778,53.8019,53.8114,1403988.0
2018-08-31 11:50:00,56.67,56.81,56.67,56.79,1430904.0,53.8114,53.9443,53.8114,53.9253,1430904.0
2018-08-31 11:55:00,56.79,56.85,56.76,56.77,1169260.0,53.9253,53.9823,53.8968,53.9063,1169260.0
2018-08-31 12:00:00,56.77,56.84,56.72,56.83,1610912.0,53.9063,53.9728,53.8588,53.9633,1610912.0
2018-08-31 12:05:00,56.82,56.88,56.74,56.88,920192.0,53.9538,54.0108,53.8778,54.0108,920192.0
2018-08-31 12:10:00,56.88,56.92,56.85,56.91,1163876.0,54.0108,54.0488,53.9823,54.0393,1163876.0
2018-08-31 12:15:00,56.9,56.99,56.89,56.94,1150384.0,54.0298,54.1152,54.0203,54.0677,1150384.0
2018-08-31 12:20:00,56.94,56.95,56.84,56.86,836232.0,54.0677,54.0772,53.9728,53.9918,836232.0
2018-08-31 12:25:00,56.86,56.95,56.82,56.95,962584.0,53.9918,54.0772,53.9538,54.0772,962584.0
2018-08-31 12:30:00,56.95,56.96,56.86,56.9,791664.0,54.0772,54.0867,53.9918,54.0298,791664.0
2018-08-31 12:35:00,56.9,56.96,56.9,56.96,1047548.0,54.0298,54.0867,54.0298,54.0867,1047548.0
2018-08-31 12:40:00,56.96,57.08,56.95,57.07,2090668.0,54.0867,54.2007,54.0772,54.1912,2090668.0
2018-08-31 12:45:00,57.07,57.11,57.04,57.05,1600480.0,54.1912,54.2292,54.1627,54.1722,1600480.0
2018-08-31 12:50:00,57.05,57.07,57.02,57.04,797084.0,54.1722,54.1912,54.1437,54.1627,797084.0
2018-08-31 12:55:00,57.03,57.12,57.01,57.11,934428.0,54.1532,54.2387,54.1342,54.2292,934428.0
2018-08-31 13:00:00,57.11,57.12,57.08,57.11,816248.0,54.2292,54.2387,54.2007,54.2292,816248.0
2018-08-31 13:05:00,57.11,57.16,57.08,57.13,945044.0,54.2292,54.2766,54.2007,54.2482,945044.0
2018-08-31 13:10:00,57.13,57.15,57.08,57.09,1011184.0,54.2482,54.2672,54.2007,54.2102,1011184.0
2018-08-31 13:15:00,57.09,57.12,57.04,57.05,965808.0,54.2102,54.2387,54.1627,54.1722,965808.0
2018-08-31 13:20:00,57.05,57.07,57.03,57.06,570220.0,54.1722,54.1912,54.1532,54.1817,570220.0
2018-08-31 13:25:00,57.06,57.06,56.94,56.95,1088020.0,54.1817,54.1817,54.0677,54.0772,1088020.0
2018-08-31 13:30:00,56.95,56.98,56.88,56.97,1148372.0,54.0772,54.1057,54.0108,54.0962,1148372.0
2018-08-31 13:35:00,56.97,57.03,56.94,56.97,890616.0,54.0962,54.1532,54.0677,54.0962,890616.0
2018-08-31 13:40:00,56.97,56.98,56.9,56.91,639568.0,54.0962,54.1057,54.0298,54.0393,639568.0
2018-08-31 13:45:00,56.92,56.99,56.92,56.99,495856.0,54.0488,54.1152,54.0488,54.1152,495856.0
2018-08-31 13:50:00,56.98,57.0,56.95,56.95,483604.0,54.1057,54.1247,54.0772,54.0772,483604.0
2018-08-31 13:55:00,56.95,56.97,56.94,56.97,538040.0,54.0772,54.0962,54.0677,54.0962,538040.0
2018-08-31 14:00:00,56.97,56.98,56.89,56.9,763356.0,54.0962,54.1057,54.0203,54.0298,763356.0
2018-08-31 14:05:00,56.9,56.92,56.88,56.88,693528.0,54.0298,54.0488,54.0108,54.0108,693528.0
2018-08-31 14:10:00,56.88,56.88,56.83,56.85,830032.0,54.0108,54.0108,53.9633,53.9823,830032.0
2018-08-31 14:15:00,56.85,56.88,56.81,56.82,783104.0,53.9823,54.0108,53.9443,53.9538,783104.0
2018-08-31 14:20:00,56.82,56.83,56.77,56.77,819172.0,53.9538,53.9633,53.9063,53.9063,819172.0
2018-08-31 14:25:00,56.77,56.9,56.76,56.88,1097732.0,53.9063,54.0298,53.8968,54.0108,1097732.0
2018-08-31 14:30:00,56.88,56.91,56.84,56.9,754200.0,54.0108,54.0393,53.9728,54.0298,754200.0
2018-08-31 14:35:00,56.9,56.94,56.89,56.9,798136.0,54.0298,54.0677,54.0203,54.0298,798136.0
2018-08-31 14:40:00,56.9,56.91,56.85,56.87,734960.0,54.0298,54.0393,53.9823,54.0013,734960.0
2018-08-31 14:45:00,56.87,56.91,56.87,56.88,615468.0,54.0013,54.0393,54.0013,54.0108,615468.0
2018-08-31 14:50:00,56.88,56.92,56.87,56.9,671968.0,54.0108,54.0488,54.0013,54.0298,671968.0
2018-08-31 14:55:00,56.91,56.91,56.86,56.88,618096.0,54.0393,54.0393,53.9918,54.0108,618096.0
2018-08-31 15:00:00,56.88,56.98,56.87,56.96,1145288.0,54.0108,54.1057,54.0013,54.0867,1145288.0
2018-08-31 15:05:00,56.97,56.97,56.93,56.96,812124.0,54.0962,54.0962,54.0582,54.0867,812124.0
2018-08-31 15:10:00,56.96,56.98,56.94,56.94,846360.0,54.0867,54.1057,54.0677,54.0677,846360.0
2018-08-31 15:15:00,56.94,56.97,56.88,56.88,849580.0,54.0677,54.0962,54.0108,54.0108,849580.0
2018-08-31 15:20:00,56.88,56.89,56.81,56.82,1313140.0,54.0108,54.0203,53.9443,53.9538,1313140.0
2018-08-31 15:25:00,56.83,56.86,56.79,56.83,1159548.0,53.9633,53.9918,53.9253,53.9633,1159548.0
2018-08-31 15:30:00,56.83,56.9,56.83,56.88,1432460.0,53.9633,54.0298,53.9633,54.0108,1432460.0
2018-08-31 15:35:00,56.88,56.96,56.88,56.96,1778880.0,54.0108,54.0867,54.0108,54.0867,1778880.0
2018-08-31 15:40:00,56.95,56.99,56.94,56.97,1792112.0,54.0772,54.1152,54.0677,54.0962,1792112.0
2018-08-31 15:45:00,56.97,57.0,56.94,56.95,1900376.0,54.0962,54.1247,54.0677,54.0772,1900376.0
2018-08-31 15:50:00,56.96,57.01,56.86,56.98,3415160.0,54.0867,54.1342,53.9918,54.1057,3415160.0
2018-08-31 15:55:00,56.98,56.99,56.87,56.88,6265736.0,54.1057,54.1152,54.0013,54.0108,6265736.0
2018-09-04 09:30:00,57.13,57.24,56.97,57.12,5977436.0,54.2482,54.3526,54.0962,54.2387,5977436.0
2018-09-04 09:35:00,57.11,57.12,56.73,56.75,4514496.0,54.2292,54.2387,53.8683,53.8873,4514496.0
2018-09-04 09:40:00,56.74,56.9,56.66,56.82,2870276.0,53.8778,54.0298,53.8019,53.9538,2870276.0
2018-09-04 09:45:00,56.82,56.91,56.81,56.85,1809060.0,53.9538,54.0393,53.9443,53.9823,1809060.0
2018-09-04 09:50:00,56.85,56.85,56.71,56.73,1853840.0,53.9823,53.9823,53.8493,53.8683,1853840.0
2018-09-04 09:55:00,56.73,56.85,56.73,56.74,1771284.0,53.8683,53.9823,53.8683,53.8778,1771284.0
2018-09-04 10:00:00,56.74,56.89,56.73,56.82,1630292.0,53.8778,54.0203,53.8683,53.9538,1630292.0
2018-09-04 10:05:00,56.82,56.94,56.79,56.91,1480872.0,53.9538,54.0677,53.9253,54.0393,1480872.0
2018-09-04 10:10:00,56.91,57.02,56.87,57.0,1976720.0,54.0393,54.1437,54.0013,54.1247,1976720.0
2018-09-04 10:15:00,57.0,57.08,56.98,57.02,1762644.0,54.1247,54.2007,54.1057,54.1437,1762644.0
2018-09-04 10:20:00,57.02,57.05,56.98,57.05,1186320.0,54.1437,54.1722,54.1057,54.1722,1186320.0
2018-09-04 10:25:00,57.04,57.04,56.89,56.92,1425092.0,54.1627,54.1627,54.0203,54.0488,1425092.0
2018-09-04 10:30:00,56.92,56.99,56.87,56.96,1145440.0,54.0488,54.1152,54.0013,54.0867,1145440.0
2018-09-04 10:35:00,56.96,56.97,56.9,56.96,755316.0,54.0867,54.0962,54.0298,54.0867,755316.0
2018-09-04 10:40:00,56.96,57.02,56.94,56.99,1139900.0,54.0867,54.1437,54.0677,54.1152,1139900.0
2018-09-04 10:45:00,56.99,57.14,56.94,57.13,1764264.0,54.1152,54.2577,54.0677,54.2482,1764264.0
2018-09-04 10:50:00,57.13,57.19,57.12,57.16,1599724.0,54.2482,54.3051,54.2387,54.2766,1599724.0
2018-09-04 10:55:00,57.16,57.18,57.12,57.13,1079244.0,54.2766,54.2956,54.2387,54.2482,1079244.0
2018-09-04 11:00:00,57.13,57.13,57.05,57.09,1031212.0,54.2482,54.2482,54.1722,54.2102,1031212.0
2018-09-04 11:05:00,57.09,57.2,57.09,57.2,1167812.0,54.2102,54.3146,54.2102,54.3146,1167812.0
2018-09-04 11:10:00,57.2,57.23,57.17,57.19,1348072.0,54.3146,54.3431,54.2861,54.3051,1348072.0
2018-09-04 11:15:00,57.19,57.23,57.15,57.22,961304.0,54.3051,54.3431,54.2672,54.3336,961304.0
2018-09-04 11:20:00,57.22,57.3,57.21,57.24,1605544.0,54.3336,54.4096,54.3241,54.3526,1605544.0
2018-09-04 11:25:00,57.24,57.27,57.12,57.16,1387952.0,54.3526,54.3811,54.2387,54.2766,1387952.0
2018-09-04 11:30:00,57.16,57.22,57.13,57.13,899700.0,54.2766,54.3336,54.2482,54.2482,899700.0
2018-09-04 11:35:00,57.13,57.24,57.13,57.23,864136.0,54.2482,54.3526,54.2482,54.3431,864136.0
2018-09-04 11:40:00,57.23,57.23,57.06,57.07,1112204.0,54.3431,54.3431,54.1817,54.1912,1112204.0
2018-09-04 11:45:00,57.07,57.12,57.05,57.06,774660.0,54.1912,54.2387,54.1722,54.1817,774660.0
2018-09-04 11:50:00,57.06,57.07,56.94,56.97,1667484.0,54.1817,54.1912,54.0677,54.0962,1667484.0
2018-09-04 11:55:00,56.97,56.98,56.91,56.93,745480.0,54.0962,54.1057,54.0393,54.0582,745480.0
2018-09-04 12:00:00,56.93,56.98,56.92,56.94,756796.0,54.0582,54.1057,54.0488,54.0677,756796.0
2018-09-04 12:05:00,56.94,56.96,56.82,56.85,1153320.0,54.0677,54.0867,53.9538,53.9823,1153320.0
2018-09-04 12:10:00,56.85,56.92,56.82,56.83,1124396.0,53.9823,54.0488,53.9538,53.9633,1124396.0
2018-09-04 12:15:00,56.83,56.92,56.82,56.91,612996.0,53.9633,54.0488,53.9538,54.0393,612996.0
2018-09-04 12:20:00,56.91,56.92,56.75,56.76,1286740.0,54.0393,54.0488,53.8873,53.8968,1286740.0
2018-09-04 12:25:00,56.76,56.85,56.75,56.82,701508.0,53.8968,53.9823,53.8873,53.9538,701508.0
2018-09-04 12:30:00,56.82,56.9,56.79,56.89,846972.0,53.9538,54.0298,53.9253,54.0203,846972.0
2018-09-04 12:35:00,56.9,56.97,56.88,56.94,977828.0,54.0298,54.0962,54.0108,54.0677,977828.0
2018-09-04 12:40:00,56.93,56.99,56.91,56.91,618272.0,54.0582,54.1152,54.0393,54.0393,618272.0
2018-09-04 12:45:00,56.91,56.98,56.9,56.97,612136.0,54.0393,54.1057,54.0298,54.0962,612136.0
2018-09-04 12:50:00,56.97,57.04,56.93,57.02,680172.0,54.0962,54.1627,54.0582,54.1437,680172.0
2018-09-04 12:55:00,57.02,57.09,57.0,57.03,851336.0,54.1437,54.2102,54.1247,54.1532,851336.0
2018-09-04 13:00:00,57.03,57.12,57.02,57.07,997684.0,54.1532,54.2387,54.1437,54.1912,997684.0
2018-09-04 13:05:00,57.07,57.13,57.06,57.13,603080.0,54.1912,54.2482,54.1817,54.2482,603080.0
2018-09-04 13:10:00,57.13,57.18,57.12,57.16,762992.0,54.2482,54.2956,54.2387,54.2766,762992.0
2018-09-04 13:15:00,57.16,57.19,57.12,57.12,662128.0,54.2766,54.3051,54.2387,54.2387,662128.0
2018-09-04 13:20:00,57.12,57.14,57.08,57.12,478948.0,54.2387,54.2577,54.2007,54.2387,478948.0
2018-09-04 13:25:00,57.12,57.15,57.07,57.09,517736.0,54.2387,54.2672,54.1912,54.2102,517736.0
2018-09-04 13:30:00,57.09,57.15,57.08,57.14,513184.0,54.2102,54.2672,54.2007,54.2577,513184.0
2018-09-04 13:35:00,57.14,57.14,57.09,57.09,395452.0,54.2577,54.2577,54.2102,54.2102,395452.0
2018-09-04 13:40:00,57.1,57.15,57.04,57.04,687376.0,54.2197,54.2672,54.1627,54.1627,687376.0
2018-09-04 13:45:00,57.04,57.12,57.02,57.1,489808.0,54.1627,54.2387,54.1437,54.2197,489808.0
2018-09-04 13:50:00,57.1,57.15,57.1,57.13,514628.0,54.2197,54.2672,54.2197,54.2482,514628.0
2018-09-04 13:55:00,57.13,57.15,57.09,57.12,468904.0,54.2482,54.2672,54.2102,54.2387,468904.0
2018-09-04 14:00:00,57.12,57.14,57.08,57.1,355664.0,54.2387,54.2577,54.2007,54.2197,355664.0
2018-09-04 14:05:00,57.1,57.12,57.04,57.05,536596.0,54.2197,54.2387,54.1627,54.1722,536596.0
2018-09-04 14:10:00,57.05,57.08,57.05,57.05,424656.0,54.1722,54.2007,54.1722,54.1722,424656.0
2018-09-04 14:15:00,57.06,57.1,57.04,57.05,480964.0,54.1817,54.2197,54.1627,54.1722,480964.0
2018-09-04 14:20:00,57.05,57.1,57.03,57.09,464324.0,54.1722,54.2197,54.1532,54.2102,464324.0
2018-09-04 14:25:00,57.09,57.14,57.09,57.11,456068.0,54.2102,54.2577,54.2102,54.2292,456068.0
2018-09-04 14:30:00,57.11,57.14,57.1,57.12,407212.0,54.2292,54.2577,54.2197,54.2387,407212.0
2018-09-04 14:35:00,57.12,57.15,57.1,57.13,466812.0,54.2387,54.2672,54.2197,54.2482,466812.0
2018-09-04 14:40:00,57.13,57.14,57.07,57.1,364196.0,54.2482,54.2577,54.1912,54.2197,364196.0
2018-09-04 14:45:00,57.1,57.13,57.06,57.07,575480.0,54.2197,54.2482,54.1817,54.1912,575480.0
2018-09-04 14:50:00,57.07,57.11,57.05,57.08,383328.0,54.1912,54.2292,54.1722,54.2007,383328.0
2018-09-04 14:55:00,57.08,57.13,57.08,57.1,536752.0,54.2007,54.2482,54.2007,54.2197,536752.0
2018-09-04 15:00:00,57.1,57.13,57.07,57.09,470756.0,54.2197,54.2482,54.1912,54.2102,470756.0
2018-09-04 15:05:00,57.09,57.13,57.08,57.1,547040.0,54.2102,54.2482,54.2007,54.2197,547040.0
2018-09-04 15:10:00,57.1,57.11,57.03,57.08,576848.0,54.2197,54.2292,54.1532,54.2007,576848.0
2018-09-04 15:15:00,57.08,57.08,57.06,57.07,358312.0,54.2007,54.2007,54.1817,54.1912,358312.0
2018-09-04 15:20:00,57.07,57.09,57.06,57.08,401972.0,54.1912,54.2102,54.1817,54.2007,401972.0
2018-09-04 15:25:00,57.08,57.1,57.07,57.1,542124.0,54.2007,54.2197,54.1912,54.2197,542124.0
2018-09-04 15:30:00,57.09,57.13,57.08,57.13,613400.0,54.2102,54.2482,54.2007,54.2482,613400.0
2018-09-04 15:35:00,57.13,57.16,57.12,57.16,970292.0,54.2482,54.2766,54.2387,54.2766,970292.0
2018-09-04 15:40:00,57.16,57.17,57.13,57.16,782212.0,54.2766,54.2861,54.2482,54.2766,782212.0
2018-09-04 15:45:00,57.16,57.17,57.13,57.14,1146816.0,54.2766,54.2861,54.2482,54.2577,1146816.0
2018-09-04 15:50:00,57.14,57.16,57.04,57.11,1526520.0,54.2577,54.2766,54.1627,54.2292,1526520.0
2018-09-04 15:55:00,57.11,57.13,57.06,57.09,2864592.0,54.2292,54.2482,54.1817,54.2102,2864592.0
2018-09-05 09:30:00,57.25,57.42,57.12,57.12,5371532.0,54.3621,54.5235,54.2387,54.2387,5371532.0
2018-09-05 09:35:00,57.12,57.27,57.09,57.13,2496572.0,54.2387,54.3811,54.2102,54.2482,2496572.0
2018-09-05 09:40:00,57.13,57.2,56.99,57.15,2766740.0,54.2482,54.3146,54.1152,54.2672,2766740.0
2018-09-05 09:45:00,57.15,57.24,57.05,57.1,1627752.0,54.2672,54.3526,54.1722,54.2197,1627752.0
2018-09-05 09:50:00,57.1,57.12,56.9,56.93,2125732.0,54.2197,54.2387,54.0298,54.0582,2125732.0
2018-09-05 09:55:00,56.93,56.93,56.59,56.6,4124672.0,54.0582,54.0582,53.7354,53.7449,4124672.0
2018-09-05 10:00:00,56.61,56.72,56.45,56.64,3837792.0,53.7544,53.8588,53.6025,53.7829,3837792.0
2018-09-05 10:05:00,56.65,56.66,56.49,56.63,2203448.0,53.7924,53.8019,53.6404,53.7734,2203448.0
2018-09-05 10:10:00,56.63,56.71,56.56,56.57,1657288.0,53.7734,53.8493,53.7069,53.7164,1657288.0
2018-09-05 10:15:00,56.58,56.69,56.57,56.62,1562276.0,53.7259,53.8304,53.7164,53.7639,1562276.0
2018-09-05 10:20:00,56.62,56.63,56.28,56.33,2895228.0,53.7639,53.7734,53.441,53.4885,2895228.0
2018-09-05 10:25:00,56.33,56.45,56.29,56.44,2215736.0,53.4885,53.6025,53.4505,53.593,2215736.0
2018-09-05 10:30:00,56.44,56.44,56.34,56.39,1489940.0,53.593,53.593,53.498,53.5455,1489940.0
2018-09-05 10:35:00,56.39,56.44,56.27,56.31,1824768.0,53.5455,53.593,53.4315,53.4695,1824768.0
2018-09-05 10:40:00,56.32,56.55,56.28,56.52,2012800.0,53.479,53.6974,53.441,53.6689,2012800.0
2018-09-05 10:45:00,56.52,56.75,56.5,56.65,2409060.0,53.6689,53.8873,53.6499,53.7924,2409060.0
2018-09-05 10:50:00,56.65,56.68,56.61,56.63,1703168.0,53.7924,53.8209,53.7544,53.7734,1703168.0
2018-09-05 10:55:00,56.63,56.75,56.63,56.66,1480676.0,53.7734,53.8873,53.7734,53.8019,1480676.0
2018-09-05 11:00:00,56.66,56.68,56.56,56.6,1431504.0,53.8019,53.8209,53.7069,53.7449,1431504.0
2018-09-05 11:05:00,56.6,56.65,56.52,56.55,909748.0,53.7449,53.7924,53.6689,53.6974,909748.0
2018-09-05 11:10:00,56.55,56.56,56.44,56.44,1195304.0,53.6974,53.7069,53.593,53.593,1195304.0
2018-09-05 11:15:00,56.45,56.52,56.42,56.49,1254032.0,53.6025,53.6689,53.574,53.6404,1254032.0
2018-09-05 11:20:00,56.49,56.71,56.49,56.7,1269956.0,53.6404,53.8493,53.6404,53.8398,1269956.0
2018-09-05 11:25:00,56.7,56.7,56.58,56.59,1012196.0,53.8398,53.8398,53.7259,53.7354,1012196.0
2018-09-05 11:30:00,56.59,56.69,56.58,56.63,821508.0,53.7354,53.8304,53.7259,53.7734,821508.0
2018-09-05 11:35:00,56.63,56.71,56.58,56.69,843056.0,53.7734,53.8493,53.7259,53.8304,843056.0
2018-09-05 11:40:00,56.69,56.74,56.67,56.71,1006108.0,53.8304,53.8778,53.8114,53.8493,1006108.0
2018-09-05 11:45:00,56.7,56.83,56.7,56.83,1365780.0,53.8398,53.9633,53.8398,53.9633,1365780.0
2018-09-05 11:50:00,56.83,56.89,56.81,56.87,1236784.0,53.9633,54.0203,53.9443,54.0013,1236784.0
2018-09-05 11:55:00,56.87,56.89,56.79,56.8,1106740.0,54.0013,54.0203,53.9253,53.9348,1106740.0
2018-09-05 12:00:00,56.8,57.03,56.8,56.97,1661744.0,53.9348,54.1532,53.9348,54.0962,1661744.0
2018-09-05 12:05:00,56.98,57.06,56.95,57.03,1162036.0,54.1057,54.1817,54.0772,54.1532,1162036.0
2018-09-05 12:10:00,57.03,57.07,57.01,57.04,984836.0,54.1532,54.1912,54.1342,54.1627,984836.0
2018-09-05 12:15:00,57.04,57.15,57.01,57.13,1139896.0,54.1627,54.2672,54.1342,54.2482,1139896.0
2018-09-05 12:20:00,57.13,57.18,57.1,57.14,1291896.0,54.2482,54.2956,54.2197,54.2577,1291896.0
2018-09-05 12:25:00,57.14,57.16,57.05,57.13,1103656.0,54.2577,54.2766,54.1722,54.2482,1103656.0
2018-09-05 12:30:00,57.13,57.24,57.12,57.23,1509344.0,54.2482,54.3526,54.2387,54.3431,1509344.0
2018-09-05 12:35:00,57.23,57.24,57.19,57.23,930676.0,54.3431,54.3526,54.3051,54.3431,930676.0
2018-09-05 12:40:00,57.23,57.24,57.17,57.17,978180.0,54.3431,54.3526,54.2861,54.2861,978180.0
2018-09-05 12:45:00,57.18,57.22,57.14,57.22,964392.0,54.2956,54.3336,54.2577,54.3336,964392.0
2018-09-05 12:50:00,57.22,57.22,57.08,57.11,985016.0,54.3336,54.3336,54.2007,54.2292,985016.0
2018-09-05 12:55:00,57.1,57.11,56.99,57.0,1131480.0,54.2197,54.2292,54.1152,54.1247,1131480.0
2018-09-05 13:00:00,57.0,57.03,56.98,57.01,769156.0,54.1247,54.1532,54.1057,54.1342,769156.0
2018-09-05 13:05:00,57.01,57.04,56.97,57.02,895824.0,54.1342,54.1627,54.0962,54.1437,895824.0
2018-09-05 13:10:00,57.02,57.13,56.99,57.12,735236.0,54.1437,54.2482,54.1152,54.2387,735236.0
2018-09-05 13:15:00,57.12,57.22,57.1,57.18,925868.0,54.2387,54.3336,54.2197,54.2956,925868.0
2018-09-05 13:20:00,57.18,57.21,57.15,57.18,670864.0,54.2956,54.3241,54.2672,54.2956,670864.0
2018-09-05 13:25:00,57.18,57.18,57.1,57.13,602592.0,54.2956,54.2956,54.2197,54.2482,602592.0
2018-09-05 13:30:00,57.13,57.18,57.11,57.16,546216.0,54.2482,54.2956,54.2292,54.2766,546216.0
2018-09-05 13:35:00,57.16,57.16,57.11,57.13,410956.0,54.2766,54.2766,54.2292,54.2482,410956.0
2018-09-05 13:40:00,57.13,57.15,57.08,57.09,490920.0,54.2482,54.2672,54.2007,54.2102,490920.0
2018-09-05 13:45:00,57.09,57.12,57.06,57.06,418240.0,54.2102,54.2387,54.1817,54.1817,418240.0
2018-09-05 13:50:00,57.06,57.08,57.05,57.07,471244.0,54.1817,54.2007,54.1722,54.1912,471244.0
2018-09-05 13:55:00,57.07,57.07,56.99,57.05,614968.0,54.1912,54.1912,54.1152,54.1722,614968.0
2018-09-05 14:00:00,57.05,57.09,56.97,56.98,631680.0,54.1722,54.2102,54.0962,54.1057,631680.0
2018-09-05 14:05:00,56.98,56.99,56.84,56.88,1570692.0,54.1057,54.1152,53.9728,54.0108,1570692.0
2018-09-05 14:10:00,56.88,56.88,56.79,56.86,849484.0,54.0108,54.0108,53.9253,53.9918,849484.0
2018-09-05 14:15:00,56.86,56.93,56.83,56.93,1028936.0,53.9918,54.0582,53.9633,54.0582,1028936.0
2018-09-05 14:20:00,56.93,56.96,56.88,56.92,617336.0,54.0582,54.0867,54.0108,54.0488,617336.0
2018-09-05 14:25:00,56.92,56.92,56.86,56.88,531088.0,54.0488,54.0488,53.9918,54.0108,531088.0
2018-09-05 14:30:00,56.88,56.91,56.85,56.87,470260.0,54.0108,54.0393,53.9823,54.0013,470260.0
2018-09-05 14:35:00,56.87,56.93,56.83,56.88,604240.0,54.0013,54.0582,53.9633,54.0108,604240.0
2018-09-05 14:40:00,56.88,56.92,56.86,56.89,386900.0,54.0108,54.0488,53.9918,54.0203,386900.0
2018-09-05 14:45:00,56.89,56.91,56.82,56.82,462848.0,54.0203,54.0393,53.9538,53.9538,462848.0
2018-09-05 14:50:00,56.82,56.82,56.71,56.74,1071236.0,53.9538,53.9538,53.8493,53.8778,1071236.0
2018-09-05 14:55:00,56.74,56.81,56.74,56.8,546284.0,53.8778,53.9443,53.8778,53.9348,546284.0
2018-09-05 15:00:00,56.79,56.85,56.78,56.84,743412.0,53.9253,53.9823,53.9158,53.9728,743412.0
2018-09-05 15:05:00,56.84,56.84,56.74,56.74,774416.0,53.9728,53.9728,53.8778,53.8778,774416.0
2018-09-05 15:10:00,56.74,56.78,56.66,56.77,1178648.0,53.8778,53.9158,53.8019,53.9063,1178648.0
2018-09-05 15:15:00,56.77,56.86,56.76,56.82,1001900.0,53.9063,53.9918,53.8968,53.9538,1001900.0
2018-09-05 15:20:00,56.82,56.85,56.78,56.82,486828.0,53.9538,53.9823,53.9158,53.9538,486828.0
2018-09-05 15:25:00,56.82,56.82,56.71,56.76,872148.0,53.9538,53.9538,53.8493,53.8968,872148.0
2018-09-05 15:30:00,56.75,56.8,56.73,56.78,871816.0,53.8873,53.9348,53.8683,53.9158,871816.0
2018-09-05 15:35:00,56.78,56.78,56.67,56.72,1079632.0,53.9158,53.9158,53.8114,53.8588,1079632.0
2018-09-05 15:40:00,56.73,56.73,56.63,56.63,1396384.0,53.8683,53.8683,53.7734,53.7734,1396384.0
2018-09-05 15:45:00,56.63,56.68,56.56,56.56,1631284.0,53.7734,53.8209,53.7069,53.7069,1631284.0
2018-09-05 15:50:00,56.56,56.64,56.48,56.59,2524504.0,53.7069,53.7829,53.6309,53.7354,2524504.0
2018-09-05 15:55:00,56.59,56.74,56.59,56.72,3740500.0,53.7354,53.8778,53.7354,53.8588,3740500.0
2018-09-06 09:30:00,56.56,56.84,56.56,56.67,3836080.0,53.7069,53.9728,53.7069,53.8114,3836080.0
2018-09-06 09:35:00,56.67,56.73,56.38,56.42,2352168.0,53.8114,53.8683,53.536,53.574,2352168.0
2018-09-06 09:40:00,56.42,56.44,56.11,56.35,3552260.0,53.574,53.593,53.2796,53.5075,3552260.0
2018-09-06 09:45:00,56.35,56.6,56.25,56.59,2475300.0,53.5075,53.7449,53.4125,53.7354,2475300.0
2018-09-06 09:50:00,56.59,56.62,56.46,56.51,1473992.0,53.7354,53.7639,53.612,53.6594,1473992.0
2018-09-06 09:55:00,56.51,56.59,56.47,56.58,983200.0,53.6594,53.7354,53.6215,53.7259,983200.0
2018-09-06 10:00:00,56.58,56.61,56.45,56.48,999968.0,53.7259,53.7544,53.6025,53.6309,999968.0
2018-09-06 10:05:00,56.49,56.49,56.32,56.35,1567420.0,53.6404,53.6404,53.479,53.5075,1567420.0
2018-09-06 10:10:00,56.35,56.35,56.08,56.18,2478488.0,53.5075,53.5075,53.2511,53.3461,2478488.0
2018-09-06 10:15:00,56.18,56.3,56.13,56.28,1824884.0,53.3461,53.46,53.2986,53.441,1824884.0
2018-09-06 10:20:00,56.28,56.3,56.13,56.19,1592904.0,53.441,53.46,53.2986,53.3556,1592904.0
2018-09-06 10:25:00,56.19,56.26,56.14,56.25,1254108.0,53.3556,53.422,53.3081,53.4125,1254108.0
2018-09-06 10:30:00,56.25,56.26,56.02,56.05,2175084.0,53.4125,53.422,53.1942,53.2226,2175084.0
2018-09-06 10:35:00,56.05,56.05,55.81,55.83,3192964.0,53.2226,53.2226,52.9947,53.0137,3192964.0
2018-09-06 10:40:00,55.83,55.95,55.82,55.85,2175864.0,53.0137,53.1277,53.0042,53.0327,2175864.0
2018-09-06 10:45:00,55.85,55.87,55.63,55.64,3868176.0,53.0327,53.0517,52.8238,52.8333,3868176.0
2018-09-06 10:50:00,55.64,55.73,55.55,55.65,3569244.0,52.8333,52.9188,52.7479,52.8428,3569244.0
2018-09-06 10:55:00,55.65,55.82,55.63,55.76,2296296.0,52.8428,53.0042,52.8238,52.9473,2296296.0
2018-09-06 11:00:00,55.77,55.8,55.63,55.63,1785252.0,52.9568,52.9852,52.8238,52.8238,1785252.0
2018-09-06 11:05:00,55.63,55.63,55.33,55.44,4179916.0,52.8238,52.8238,52.539,52.6434,4179916.0
2018-09-06 11:10:00,55.44,55.61,55.42,55.55,2640964.0,52.6434,52.8048,52.6244,52.7479,2640964.0
2018-09-06 11:15:00,55.55,55.64,55.49,55.56,1546540.0,52.7479,52.8333,52.6909,52.7574,1546540.0
2018-09-06 11:20:00,55.56,55.67,55.42,55.66,2179788.0,52.7574,52.8618,52.6244,52.8523,2179788.0
2018-09-06 11:25:00,55.65,55.75,55.59,55.72,1713112.0,52.8428,52.9378,52.7858,52.9093,1713112.0
2018-09-06 11:30:00,55.72,55.86,55.69,55.8,1891312.0,52.9093,53.0422,52.8808,52.9852,1891312.0
2018-09-06 11:35:00,55.8,55.83,55.67,55.72,1307852.0,52.9852,53.0137,52.8618,52.9093,1307852.0
2018-09-06 11:40:00,55.72,55.83,55.66,55.67,1666324.0,52.9093,53.0137,52.8523,52.8618,1666324.0
2018-09-06 11:45:00,55.67,55.83,55.65,55.82,1003172.0,52.8618,53.0137,52.8428,53.0042,1003172.0
2018-09-06 11:50:00,55.82,55.9,55.82,55.87,1335576.0,53.0042,53.0802,53.0042,53.0517,1335576.0
2018-09-06 11:55:00,55.87,55.9,55.77,55.88,1458500.0,53.0517,53.0802,52.9568,53.0612,1458500.0
2018-09-06 12:00:00,55.88,55.91,55.8,55.85,997604.0,53.0612,53.0897,52.9852,53.0327,997604.0
2018-09-06 12:05:00,55.85,55.98,55.84,55.96,1228064.0,53.0327,53.1562,53.0232,53.1372,1228064.0
2018-09-06 12:10:00,55.96,55.96,55.85,55.86,1102668.0,53.1372,53.1372,53.0327,53.0422,1102668.0
2018-09-06 12:15:00,55.86,55.86,55.77,55.82,882000.0,53.0422,53.0422,52.9568,53.0042,882000.0
2018-09-06 12:20:00,55.82,55.86,55.77,55.81,644260.0,53.0042,53.0422,52.9568,52.9947,644260.0
2018-09-06 12:25:00,55.81,55.84,55.77,55.82,524036.0,52.9947,53.0232,52.9568,53.0042,524036.0
2018-09-06 12:30:00,55.82,55.87,55.67,55.68,1081008.0,53.0042,53.0517,52.8618,52.8713,1081008.0
2018-09-06 12:35:00,55.69,55.76,55.66,55.67,916928.0,52.8808,52.9473,52.8523,52.8618,916928.0
2018-09-06 12:40:00,55.67,55.73,55.66,55.7,622920.0,52.8618,52.9188,52.8523,52.8903,622920.0
2018-09-06 12:45:00,55.7,55.74,55.67,55.68,766888.0,52.8903,52.9283,52.8618,52.8713,766888.0
2018-09-06 12:50:00,55.67,55.74,55.66,55.7,693568.0,52.8618,52.9283,52.8523,52.8903,693568.0
2018-09-06 12:55:00,55.7,55.73,55.67,55.7,737632.0,52.8903,52.9188,52.8618,52.8903,737632.0
2018-09-06 13:00:00,55.7,55.7,55.58,55.62,1209748.0,52.8903,52.8903,52.7763,52.8143,1209748.0
2018-09-06 13:05:00,55.61,55.77,55.61,55.74,1107668.0,52.8048,52.9568,52.8048,52.9283,1107668.0
2018-09-06 13:10:00,55.73,55.87,55.7,55.83,1083788.0,52.9188,53.0517,52.8903,53.0137,1083788.0
2018-09-06 13:15:00,55.84,55.96,55.83,55.96,1185276.0,53.0232,53.1372,53.0137,53.1372,1185276.0
2018-09-06 13:20:00,55.95,55.96,55.86,55.87,855324.0,53.1277,53.1372,53.0422,53.0517,855324.0
2018-09-06 13:25:00,55.87,55.9,55.78,55.78,707792.0,53.0517,53.0802,52.9663,52.9663,707792.0
2018-09-06 13:30:00,55.78,55.82,55.76,55.79,641196.0,52.9663,53.0042,52.9473,52.9758,641196.0
2018-09-06 13:35:00,55.79,55.86,55.76,55.79,599704.0,52.9758,53.0422,52.9473,52.9758,599704.0
2018-09-06 13:40:00,55.79,55.91,55.78,55.89,726840.0,52.9758,53.0897,52.9663,53.0707,726840.0
2018-09-06 13:45:00,55.88,55.9,55.83,55.84,650864.0,53.0612,53.0802,53.0137,53.0232,650864.0
2018-09-06 13:50:00,55.84,55.84,55.77,55.8,446548.0,53.0232,53.0232,52.9568,52.9852,446548.0
2018-09-06 13:55:00,55.8,55.8,55.72,55.74,676116.0,52.9852,52.9852,52.9093,52.9283,676116.0
2018-09-06 14:00:00,55.74,55.84,55.74,55.76,710924.0,52.9283,53.0232,52.9283,52.9473,710924.0
2018-09-06 14:05:00,55.77,55.78,55.69,55.75,1011744.0,52.9568,52.9663,52.8808,52.9378,1011744.0
2018-09-06 14:10:00,55.75,55.82,55.71,55.76,789976.0,52.9378,53.0042,52.8998,52.9473,789976.0
2018-09-06 14:15:00,55.76,55.78,55.71,55.76,594764.0,52.9473,52.9663,52.8998,52.9473,594764.0
2018-09-06 14:20:00,55.76,55.76,55.65,55.67,1011896.0,52.9473,52.9473,52.8428,52.8618,1011896.0
2018-09-06 14:25:00,55.67,55.69,55.61,55.63,871548.0,52.8618,52.8808,52.8048,52.8238,871548.0
2018-09-06 14:30:00,55.63,55.74,55.62,55.74,653300.0,52.8238,52.9283,52.8143,52.9283,653300.0
2018-09-06 14:35:00,55.74,55.78,55.68,55.73,689528.0,52.9283,52.9663,52.8713,52.9188,689528.0
2018-09-06 14:40:00,55.72,55.78,55.68,55.77,743028.0,52.9093,52.9663,52.8713,52.9568,743028.0
2018-09-06 14:45:00,55.77,55.82,55.75,55.76,720404.0,52.9568,53.0042,52.9378,52.9473,720404.0
2018-09-06 14:50:00,55.76,55.79,55.73,55.74,560076.0,52.9473,52.9758,52.9188,52.9283,560076.0
2018-09-06 14:55:00,55.74,55.77,55.72,55.73,495116.0,52.9283,52.9568,52.9093,52.9188,495116.0
2018-09-06 15:00:00,55.73,55.84,55.73,55.81,768140.0,52.9188,53.0232,52.9188,52.9947,768140.0
2018-09-06 15:05:00,55.81,55.88,55.79,55.8,1337800.0,52.9947,53.0612,52.9758,52.9852,1337800.0
2018-09-06 15:10:00,55.8,55.86,55.77,55.82,702264.0,52.9852,53.0422,52.9568,53.0042,702264.0
2018-09-06 15:15:00,55.83,55.87,55.7,55.71,1118448.0,53.0137,53.0517,52.8903,52.8998,1118448.0
2018-09-06 15:20:00,55.71,55.76,55.68,55.69,952152.0,52.8998,52.9473,52.8713,52.8808,952152.0
2018-09-06 15:25:00,55.69,55.8,55.68,55.78,864120.0,52.8808,52.9852,52.8713,52.9663,864120.0
2018-09-06 15:30:00,55.78,55.81,55.7,55.74,809472.0,52.9663,52.9947,52.8903,52.9283,809472.0
2018-09-06 15:35:00,55.74,55.8,55.72,55.77,1126596.0,52.9283,52.9852,52.9093,52.9568,1126596.0
2018-09-06 15:40:00,55.77,55.79,55.71,55.74,1000324.0,52.9568,52.9758,52.8998,52.9283,1000324.0
2018-09-06 15:45:00,55.74,55.8,55.72,55.77,1363660.0,52.9283,52.9852,52.9093,52.9568,1363660.0
2018-09-06 15:50:00,55.77,55.85,55.7,55.8,2053500.0,52.9568,53.0327,52.8903,52.9852,2053500.0
2018-09-06 15:55:00,55.8,55.88,55.77,55.78,3269100.0,52.9852,53.0612,52.9568,52.9663,3269100.0
2018-09-07 09:30:00,55.46,55.91,55.38,55.88,4548236.0,52.6624,53.0897,52.5864,53.0612,4548236.0
2018-09-07 09:35:00,55.88,55.9,55.63,55.77,2611192.0,53.0612,53.0802,52.8238,52.9568,2611192.0
2018-09-07 09:40:00,55.77,55.85,55.71,55.76,2590952.0,52.9568,53.0327,52.8998,52.9473,2590952.0
2018-09-07 09:45:00,55.76,55.82,55.72,55.76,1796168.0,52.9473,53.0042,52.9093,52.9473,1796168.0
2018-09-07 09:50:00,55.76,56.12,55.76,56.11,2878348.0,52.9473,53.2891,52.9473,53.2796,2878348.0
2018-09-07 09:55:00,56.11,56.19,56.05,56.14,2681580.0,53.2796,53.3556,53.2226,53.3081,2681580.0
2018-09-07 10:00:00,56.14,56.26,56.09,56.24,1824916.0,53.3081,53.422,53.2606,53.4031,1824916.0
2018-09-07 10:05:00,56.24,56.24,56.05,56.1,1956756.0,53.4031,53.4031,53.2226,53.2701,1956756.0
2018-09-07 10:10:00,56.1,56.22,56.09,56.17,1292676.0,53.2701,53.3841,53.2606,53.3366,1292676.0
2018-09-07 10:15:00,56.17,56.18,56.08,56.16,1109824.0,53.3366,53.3461,53.2511,53.3271,1109824.0
2018-09-07 10:20:00,56.16,56.21,56.11,56.21,832700.0,53.3271,53.3746,53.2796,53.3746,832700.0
2018-09-07 10:25:00,56.21,56.23,56.08,56.1,1081268.0,53.3746,53.3936,53.2511,53.2701,1081268.0
2018-09-07 10:30:00,56.1,56.17,56.09,56.14,806624.0,53.2701,53.3366,53.2606,53.3081,806624.0
2018-09-07 10:35:00,56.13,56.17,56.06,56.14,929340.0,53.2986,53.3366,53.2321,53.3081,929340.0
2018-09-07 10:40:00,56.14,56.15,56.06,56.09,805596.0,53.3081,53.3176,53.2321,53.2606,805596.0
2018-09-07 10:45:00,56.09,56.2,56.08,56.18,1137872.0,53.2606,53.3651,53.2511,53.3461,1137872.0
2018-09-07 10:50:00,56.18,56.23,56.17,56.22,752136.0,53.3461,53.3936,53.3366,53.3841,752136.0
2018-09-07 10:55:00,56.22,56.31,56.2,56.29,1415780.0,53.3841,53.4695,53.3651,53.4505,1415780.0
2018-09-07 11:00:00,56.3,56.32,56.22,56.24,1636584.0,53.46,53.479,53.3841,53.4031,1636584.0
2018-09-07 11:05:00,56.24,56.32,56.19,56.3,1188448.0,53.4031,53.479,53.3556,53.46,1188448.0
2018-09-07 11:10:00,56.29,56.31,56.23,56.28,777208.0,53.4505,53.4695,53.3936,53.441,777208.0
2018-09-07 11:15:00,56.28,56.32,56.21,56.23,858976.0,53.441,53.479,53.3746,53.3936,858976.0
2018-09-07 11:20:00,56.22,56.23,56.13,56.14,1035008.0,53.3841,53.3936,53.2986,53.3081,1035008.0
2018-09-07 11:25:00,56.14,56.21,56.11,56.21,835744.0,53.3081,53.3746,53.2796,53.3746,835744.0
2018-09-07 11:30:00,56.21,56.26,56.16,56.24,834100.0,53.3746,53.422,53.3271,53.4031,834100.0
2018-09-07 11:35:00,56.24,56.33,56.24,56.31,903180.0,53.4031,53.4885,53.4031,53.4695,903180.0
2018-09-07 11:40:00,56.31,56.33,56.26,56.31,863848.0,53.4695,53.4885,53.422,53.4695,863848.0
2018-09-07 11:45:00,56.31,56.34,56.23,56.25,983232.0,53.4695,53.498,53.3936,53.4125,983232.0
2018-09-07 11:50:00,56.25,56.27,56.21,56.23,525152.0,53.4125,53.4315,53.3746,53.3936,525152.0
2018-09-07 11:55:00,56.23,56.25,56.13,56.15,838240.0,53.3936,53.4125,53.2986,53.3176,838240.0
2018-09-07 12:00:00,56.15,56.17,55.96,56.04,1448992.0,53.3176,53.3366,53.1372,53.2131,1448992.0
2018-09-07 12:05:00,56.04,56.05,55.76,55.81,1958728.0,53.2131,53.2226,52.9473,52.9947,1958728.0
2018-09-07 12:10:00,55.81,55.99,55.78,55.96,1316792.0,52.9947,53.1657,52.9663,53.1372,1316792.0
2018-09-07 12:15:00,55.96,55.96,55.7,55.78,1878616.0,53.1372,53.1372,52.8903,52.9663,1878616.0
2018-09-07 12:20:00,55.79,55.85,55.73,55.81,1520536.0,52.9758,53.0327,52.9188,52.9947,1520536.0
2018-09-07 12:25:00,55.81,55.81,55.73,55.78,1104776.0,52.9947,52.9947,52.9188,52.9663,1104776.0
2018-09-07 12:30:00,55.78,55.91,55.74,55.85,1235232.0,52.9663,53.0897,52.9283,53.0327,1235232.0
2018-09-07 12:35:00,55.85,55.91,55.81,55.89,663748.0,53.0327,53.0897,52.9947,53.0707,663748.0
2018-09-07 12:40:00,55.89,55.95,55.81,55.84,906012.0,53.0707,53.1277,52.9947,53.0232,906012.0
2018-09-07 12:45:00,55.84,56.05,55.83,56.02,1490856.0,53.0232,53.2226,53.0137,53.1942,1490856.0
2018-09-07 12:50:00,56.02,56.1,55.99,56.03,952104.0,53.1942,53.2701,53.1657,53.2036,952104.0
2018-09-07 12:55:00,56.03,56.09,56.01,56.07,679604.0,53.2036,53.2606,53.1847,53.2416,679604.0
2018-09-07 13:00:00,56.07,56.09,55.98,55.99,971704.0,53.2416,53.2606,53.1562,53.1657,971704.0
2018-09-07 13:05:00,55.99,55.99,55.82,55.85,1109312.0,53.1657,53.1657,53.0042,53.0327,1109312.0
2018-09-07 13:10:00,55.85,55.89,55.8,55.81,747444.0,53.0327,53.0707,52.9852,52.9947,747444.0
2018-09-07 13:15:00,55.81,55.86,55.79,55.79,588004.0,52.9947,53.0422,52.9758,52.9758,588004.0
2018-09-07 13:20:00,55.79,55.87,55.78,55.83,543916.0,52.9758,53.0517,52.9663,53.0137,543916.0
2018-09-07 13:25:00,55.83,55.92,55.82,55.91,569112.0,53.0137,53.0992,53.0042,53.0897,569112.0
2018-09-07 13:30:00,55.91,56.01,55.9,55.99,893672.0,53.0897,53.1847,53.0802,53.1657,893672.0
2018-09-07 13:35:00,55.99,55.99,55.86,55.88,673732.0,53.1657,53.1657,53.0422,53.0612,673732.0
2018-09-07 13:40:00,55.88,55.89,55.84,55.85,469548.0,53.0612,53.0707,53.0232,53.0327,469548.0
2018-09-07 13:45:00,55.85,55.96,55.85,55.85,550988.0,53.0327,53.1372,53.0327,53.0327,550988.0
2018-09-07 13:50:00,55.85,55.92,55.84,55.88,461976.0,53.0327,53.0992,53.0232,53.0612,461976.0
2018-09-07 13:55:00,55.88,55.9,55.85,55.85,331028.0,53.0612,53.0802,53.0327,53.0327,331028.0
2018-09-07 14:00:00,55.85,55.92,55.85,55.87,485884.0,53.0327,53.0992,53.0327,53.0517,485884.0
2018-09-07 14:05:00,55.87,55.88,55.84,55.85,493948.0,53.0517,53.0612,53.0232,53.0327,493948.0
2018-09-07 14:10:00,55.85,55.97,55.85,55.97,769704.0,53.0327,53.1467,53.0327,53.1467,769704.0
2018-09-07 14:15:00,55.97,55.99,55.89,55.91,535984.0,53.1467,53.1657,53.0707,53.0897,535984.0
2018-09-07 14:20:00,55.91,55.96,55.9,55.96,278864.0,53.0897,53.1372,53.0802,53.1372,278864.0
2018-09-07 14:25:00,55.96,56.11,55.96,56.1,881564.0,53.1372,53.2796,53.1372,53.2701,881564.0
2018-09-07 14:30:00,56.1,56.12,56.05,56.08,895240.0,53.2701,53.2891,53.2226,53.2511,895240.0
2018-09-07 14:35:00,56.07,56.1,56.05,56.08,546724.0,53.2416,53.2701,53.2226,53.2511,546724.0
2018-09-07 14:40:00,56.08,56.1,56.04,56.09,723540.0,53.2511,53.2701,53.2131,53.2606,723540.0
2018-09-07 14:45:00,56.09,56.15,56.09,56.14,804292.0,53.2606,53.3176,53.2606,53.3081,804292.0
2018-09-07 14:50:00,56.14,56.14,56.07,56.13,559964.0,53.3081,53.3081,53.2416,53.2986,559964.0
2018-09-07 14:55:00,56.13,56.19,56.1,56.18,1003444.0,53.2986,53.3556,53.2701,53.3461,1003444.0
2018-09-07 15:00:00,56.18,56.21,56.15,56.18,859784.0,53.3461,53.3746,53.3176,53.3461,859784.0
2018-09-07 15:05:00,56.18,56.18,56.1,56.11,604288.0,53.3461,53.3461,53.2701,53.2796,604288.0
2018-09-07 15:10:00,56.12,56.18,56.11,56.16,620376.0,53.2891,53.3461,53.2796,53.3271,620376.0
2018-09-07 15:15:00,56.17,56.18,56.15,56.15,502732.0,53.3366,53.3461,53.3176,53.3176,502732.0
2018-09-07 15:20:00,56.15,56.18,56.09,56.1,708960.0,53.3176,53.3461,53.2606,53.2701,708960.0
2018-09-07 15:25:00,56.1,56.18,56.1,56.16,921972.0,53.2701,53.3461,53.2701,53.3271,921972.0
2018-09-07 15:30:00,56.16,56.18,55.6,55.88,6640240.0,53.3271,53.3461,52.7953,53.0612,6640240.0
2018-09-07 15:35:00,55.88,55.93,55.47,55.63,7734440.0,53.0612,53.1087,52.6719,52.8238,7734440.0
2018-09-07 15:40:00,55.63,55.68,55.36,55.48,6460672.0,52.8238,52.8713,52.5674,52.6814,6460672.0
2018-09-07 15:45:00,55.48,55.6,55.36,55.39,4606424.0,52.6814,52.7953,52.5674,52.5959,4606424.0
2018-09-07 15:50:00,55.39,55.39,55.18,55.21,6679776.0,52.5959,52.5959,52.3965,52.425,6679776.0
2018-09-07 15:55:00,55.21,55.45,55.21,55.36,8531404.0,52.425,52.6529,52.425,52.5674,8531404.0
2018-09-10 09:30:00,55.24,55.46,54.61,54.68,7826232.0,52.4535,52.6624,51.8553,51.9217,7826232.0
2018-09-10 09:35:00,54.69,54.77,54.31,54.52,7076420.0,51.9312,52.0072,51.5704,51.7698,7076420.0
2018-09-10 09:40:00,54.52,54.81,54.48,54.77,4074788.0,51.7698,52.0452,51.7318,52.0072,4074788.0
2018-09-10 09:45:00,54.77,54.83,54.6,54.71,3224080.0,52.0072,52.0642,51.8458,51.9502,3224080.0
2018-09-10 09:50:00,54.71,54.79,54.56,54.72,2317284.0,51.9502,52.0262,51.8078,51.9597,2317284.0
2018-09-10 09:55:00,54.72,54.79,54.64,54.7,2090364.0,51.9597,52.0262,51.8838,51.9407,2090364.0
2018-09-10 10:00:00,54.71,54.79,54.45,54.49,2499320.0,51.9502,52.0262,51.7033,51.7413,2499320.0
2018-09-10 10:05:00,54.49,54.57,54.39,54.4,2336492.0,51.7413,51.8173,51.6464,51.6559,2336492.0
2018-09-10 10:10:00,54.4,54.44,54.27,54.35,3249460.0,51.6559,51.6939,51.5324,51.6084,3249460.0
2018-09-10 10:15:00,54.34,54.47,54.29,54.4,1955544.0,51.5989,51.7223,51.5514,51.6559,1955544.0
2018-09-10 10:20:00,54.4,54.46,54.34,54.34,1787528.0,51.6559,51.7128,51.5989,51.5989,1787528.0
2018-09-10 10:25:00,54.34,54.34,54.12,54.19,3915460.0,51.5989,51.5989,51.39,51.4565,3915460.0
2018-09-10 10:30:00,54.19,54.27,54.12,54.27,2774196.0,51.4565,51.5324,51.39,51.5324,2774196.0
2018-09-10 10:35:00,54.27,54.37,54.13,54.34,2057200.0,51.5324,51.6274,51.3995,51.5989,2057200.0
2018-09-10 10:40:00,54.33,54.41,54.3,54.38,1621896.0,51.5894,51.6654,51.5609,51.6369,1621896.0
2018-09-10 10:45:00,54.38,54.45,54.33,54.44,1181216.0,51.6369,51.7033,51.5894,51.6939,1181216.0
2018-09-10 10:50:00,54.44,54.55,54.43,54.52,1694356.0,51.6939,51.7983,51.6844,51.7698,1694356.0
2018-09-10 10:55:00,54.53,54.53,54.36,54.39,1615292.0,51.7793,51.7793,51.6179,51.6464,1615292.0
2018-09-10 11:00:00,54.39,54.39,54.27,54.35,1525948.0,51.6464,51.6464,51.5324,51.6084,1525948.0
2018-09-10 11:05:00,54.35,54.49,54.31,54.46,1455096.0,51.6084,51.7413,51.5704,51.7128,1455096.0
2018-09-10 11:10:00,54.46,54.62,54.44,54.55,1562632.0,51.7128,51.8648,51.6939,51.7983,1562632.0
2018-09-10 11:15:00,54.55,54.66,54.52,54.63,1603960.0,51.7983,51.9028,51.7698,51.8743,1603960.0
2018-09-10 11:20:00,54.63,54.7,54.58,54.69,1438872.0,51.8743,51.9407,51.8268,51.9312,1438872.0
2018-09-10 11:25:00,54.7,54.74,54.6,54.73,1559456.0,51.9407,51.9787,51.8458,51.9692,1559456.0
2018-09-10 11:30:00,54.73,54.77,54.64,54.67,1598644.0,51.9692,52.0072,51.8838,51.9123,1598644.0
2018-09-10 11:35:00,54.67,54.69,54.59,54.65,1072488.0,51.9123,51.9312,51.8363,51.8933,1072488.0
2018-09-10 11:40:00,54.65,54.79,54.65,54.77,1365236.0,51.8933,52.0262,51.8933,52.0072,1365236.0
2018-09-10 11:45:00,54.77,54.81,54.74,54.77,1128720.0,52.0072,52.0452,51.9787,52.0072,1128720.0
2018-09-10 11:50:00,54.77,54.88,54.77,54.79,1552568.0,52.0072,52.1117,52.0072,52.0262,1552568.0
2018-09-10 11:55:00,54.79,54.87,54.79,54.84,1221088.0,52.0262,52.1022,52.0262,52.0737,1221088.0
2018-09-10 12:00:00,54.84,54.84,54.64,54.64,1393924.0,52.0737,52.0737,51.8838,51.8838,1393924.0
2018-09-10 12:05:00,54.63,54.63,54.57,54.6,1175456.0,51.8743,51.8743,51.8173,51.8458,1175456.0
2018-09-10 12:10:00,54.6,54.63,54.48,54.48,1296988.0,51.8458,51.8743,51.7318,51.7318,1296988.0
2018-09-10 12:15:00,54.48,54.54,54.42,54.43,1338156.0,51.7318,51.7888,51.6749,51.6844,1338156.0
2018-09-10 12:20:00,54.43,54.43,54.3,54.38,1733512.0,51.6844,51.6844,51.5609,51.6369,1733512.0
2018-09-10 12:25:00,54.38,54.48,54.38,54.44,874280.0,51.6369,51.7318,51.6369,51.6939,874280.0
2018-09-10 12:30:00,54.45,54.49,54.4,54.48,583592.0,51.7033,51.7413,51.6559,51.7318,583592.0
2018-09-10 12:35:00,54.48,54.48,54.3,54.33,1016416.0,51.7318,51.7318,51.5609,51.5894,1016416.0
2018-09-10 12:40:00,54.33,54.38,54.27,54.35,1071312.0,51.5894,51.6369,51.5324,51.6084,1071312.0
2018-09-10 12:45:00,54.36,54.38,54.29,54.32,647736.0,51.6179,51.6369,51.5514,51.5799,647736.0
2018-09-10 12:50:00,54.32,54.32,54.26,54.3,899728.0,51.5799,51.5799,51.5229,51.5609,899728.0
2018-09-10 12:55:00,54.3,54.33,54.2,54.27,1463172.0,51.5609,51.5894,51.466,51.5324,1463172.0
2018-09-10 13:00:00,54.27,54.34,54.26,54.32,792320.0,51.5324,51.5989,51.5229,51.5799,792320.0
2018-09-10 13:05:00,54.32,54.38,54.31,54.35,870952.0,51.5799,51.6369,51.5704,51.6084,870952.0
2018-09-10 13:10:00,54.35,54.46,54.34,54.43,847956.0,51.6084,51.7128,51.5989,51.6844,847956.0
2018-09-10 13:15:00,54.43,54.47,54.41,54.46,582660.0,51.6844,51.7223,51.6654,51.7128,582660.0
2018-09-10 13:20:00,54.46,54.49,54.44,54.46,602516.0,51.7128,51.7413,51.6939,51.7128,602516.0
2018-09-10 13:25:00,54.47,54.48,54.43,54.46,617760.0,51.7223,51.7318,51.6844,51.7128,617760.0
2018-09-10 13:30:00,54.46,54.51,54.44,54.45,692096.0,51.7128,51.7603,51.6939,51.7033,692096.0
2018-09-10 13:35:00,54.45,54.51,54.43,54.49,549268.0,51.7033,51.7603,51.6844,51.7413,549268.0
2018-09-10 13:40:00,54.49,54.55,54.48,54.53,584208.0,51.7413,51.7983,51.7318,51.7793,584208.0
2018-09-10 13:45:00,54.53,54.54,54.46,54.51,818316.0,51.7793,51.7888,51.7128,51.7603,818316.0
2018-09-10 13:50:00,54.51,54.55,54.48,54.55,666120.0,51.7603,51.7983,51.7318,51.7983,666120.0
2018-09-10 13:55:00,54.55,54.61,54.54,54.58,830412.0,51.7983,51.8553,51.7888,51.8268,830412.0
2018-09-10 14:00:00,54.58,54.64,54.55,54.61,750228.0,51.8268,51.8838,51.7983,51.8553,750228.0
2018-09-10 14:05:00,54.61,54.63,54.57,54.62,583316.0,51.8553,51.8743,51.8173,51.8648,583316.0
2018-09-10 14:10:00,54.62,54.66,54.6,54.66,775912.0,51.8648,51.9028,51.8458,51.9028,775912.0
2018-09-10 14:15:00,54.66,54.69,54.6,54.61,661976.0,51.9028,51.9312,51.8458,51.8553,661976.0
2018-09-10 14:20:00,54.61,54.61,54.53,54.54,730732.0,51.8553,51.8553,51.7793,51.7888,730732.0
2018-09-10 14:25:00,54.54,54.63,54.54,54.6,651736.0,51.7888,51.8743,51.7888,51.8458,651736.0
2018-09-10 14:30:00,54.6,54.61,54.57,54.58,438668.0,51.8458,51.8553,51.8173,51.8268,438668.0
2018-09-10 14:35:00,54.58,54.61,54.58,54.59,454248.0,51.8268,51.8553,51.8268,51.8363,454248.0
2018-09-10 14:40:00,54.59,54.6,54.57,54.6,470620.0,51.8363,51.8458,51.8173,51.8458,470620.0
2018-09-10 14:45:00,54.59,54.6,54.57,54.6,438916.0,51.8363,51.8458,51.8173,51.8458,438916.0
2018-09-10 14:50:00,54.6,54.6,54.54,54.55,508028.0,51.8458,51.8458,51.7888,51.7983,508028.0
2018-09-10 14:55:00,54.55,54.59,54.54,54.59,765184.0,51.7983,51.8363,51.7888,51.8363,765184.0
2018-09-10 15:00:00,54.59,54.65,54.58,54.64,972616.0,51.8363,51.8933,51.8268,51.8838,972616.0
2018-09-10 15:05:00,54.64,54.68,54.63,54.64,732268.0,51.8838,51.9217,51.8743,51.8838,732268.0
2018-09-10 15:10:00,54.65,54.72,54.64,54.67,992564.0,51.8933,51.9597,51.8838,51.9123,992564.0
2018-09-10 15:15:00,54.67,54.73,54.66,54.72,786132.0,51.9123,51.9692,51.9028,51.9597,786132.0
2018-09-10 15:20:00,54.72,54.73,54.66,54.67,667640.0,51.9597,51.9692,51.9028,51.9123,667640.0
2018-09-10 15:25:00,54.67,54.69,54.61,54.63,751984.0,51.9123,51.9312,51.8553,51.8743,751984.0
2018-09-10 15:30:00,54.63,54.63,54.55,54.58,989396.0,51.8743,51.8743,51.7983,51.8268,989396.0
2018-09-10 15:35:00,54.58,54.59,54.55,54.59,879092.0,51.8268,51.8363,51.7983,51.8363,879092.0
2018-09-10 15:40:00,54.59,54.65,54.55,54.65,1094128.0,51.8363,51.8933,51.7983,51.8933,1094128.0
2018-09-10 15:45:00,54.65,54.75,54.63,54.73,1691996.0,51.8933,51.9882,51.8743,51.9692,1691996.0
2018-09-10 15:50:00,54.73,54.73,54.6,54.64,2121196.0,51.9692,51.9692,51.8458,51.8838,2121196.0
2018-09-10 15:55:00,54.64,54.68,54.57,54.59,5394876.0,51.8838,51.9217,51.8173,51.8363,5394876.0
2018-09-11 09:30:00,54.49,54.65,54.14,54.32,5642260.0,51.7413,51.8933,51.409,51.5799,5642260.0
2018-09-11 09:35:00,54.32,54.71,54.24,54.64,3475968.0,51.5799,51.9502,51.5039,51.8838,3475968.0
2018-09-11 09:40:00,54.64,54.74,54.52,54.71,3033256.0,51.8838,51.9787,51.7698,51.9502,3033256.0
2018-09-11 09:45:00,54.71,54.85,54.63,54.79,2567392.0,51.9502,52.0832,51.8743,52.0262,2567392.0
2018-09-11 09:50:00,54.79,54.83,54.68,54.68,1905296.0,52.0262,52.0642,51.9217,51.9217,1905296.0
2018-09-11 09:55:00,54.68,54.74,54.65,54.68,1708360.0,51.9217,51.9787,51.8933,51.9217,1708360.0
2018-09-11 10:00:00,54.68,54.74,54.64,54.7,1397940.0,51.9217,51.9787,51.8838,51.9407,1397940.0
2018-09-11 10:05:00,54.7,54.87,54.68,54.84,1822656.0,51.9407,52.1022,51.9217,52.0737,1822656.0
2018-09-11 10:10:00,54.84,54.95,54.83,54.94,1935992.0,52.0737,52.1781,52.0642,52.1686,1935992.0
2018-09-11 10:15:00,54.94,54.99,54.88,54.9,1513352.0,52.1686,52.2161,52.1117,52.1306,1513352.0
2018-09-11 10:20:00,54.9,55.13,54.9,55.12,2091944.0,52.1306,52.349,52.1306,52.3396,2091944.0
2018-09-11 10:25:00,55.12,55.16,54.99,55.02,1998128.0,52.3396,52.3775,52.2161,52.2446,1998128.0
2018-09-11 10:30:00,55.02,55.04,54.88,54.93,1742280.0,52.2446,52.2636,52.1117,52.1591,1742280.0
2018-09-11 10:35:00,54.93,54.99,54.92,54.94,1027832.0,52.1591,52.2161,52.1496,52.1686,1027832.0
2018-09-11 10:40:00,54.94,55.04,54.94,55.04,1096356.0,52.1686,52.2636,52.1686,52.2636,1096356.0
2018-09-11 10:45:00,55.04,55.05,54.96,54.96,1064648.0,52.2636,52.2731,52.1876,52.1876,1064648.0
2018-09-11 10:50:00,54.96,55.07,54.93,55.06,1122824.0,52.1876,52.2921,52.1591,52.2826,1122824.0
2018-09-11 10:55:00,55.06,55.13,55.06,55.11,875108.0,52.2826,52.349,52.2826,52.3301,875108.0
2018-09-11 11:00:00,55.11,55.27,55.1,55.24,1805476.0,52.3301,52.482,52.3206,52.4535,1805476.0
2018-09-11 11:05:00,55.24,55.26,55.17,55.19,950936.0,52.4535,52.4725,52.387,52.406,950936.0
2018-09-11 11:10:00,55.2,55.31,55.2,55.27,1239396.0,52.4155,52.52,52.4155,52.482,1239396.0
2018-09-11 11:15:00,55.27,55.28,55.2,55.24,826580.0,52.482,52.4915,52.4155,52.4535,826580.0
2018-09-11 11:20:00,55.23,55.24,55.17,55.18,690624.0,52.444,52.4535,52.387,52.3965,690624.0
2018-09-11 11:25:00,55.18,55.34,55.18,55.28,1233980.0,52.3965,52.5485,52.3965,52.4915,1233980.0
2018-09-11 11:30:00,55.28,55.37,55.28,55.33,1054052.0,52.4915,52.5769,52.4915,52.539,1054052.0
2018-09-11 11:35:00,55.33,55.42,55.33,55.42,1171292.0,52.539,52.6244,52.539,52.6244,1171292.0
2018-09-11 11:40:00,55.42,55.52,55.39,55.5,1721696.0,52.6244,52.7194,52.5959,52.7004,1721696.0
2018-09-11 11:45:00,55.49,55.52,55.44,55.5,1067952.0,52.6909,52.7194,52.6434,52.7004,1067952.0
2018-09-11 11:50:00,55.51,55.63,55.51,55.63,1551980.0,52.7099,52.8238,52.7099,52.8238,1551980.0
2018-09-11 11:55:00,55.63,55.73,55.6,55.72,1967424.0,52.8238,52.9188,52.7953,52.9093,1967424.0
2018-09-11 12:00:00,55.72,55.86,55.72,55.82,3605896.0,52.9093,53.0422,52.9093,53.0042,3605896.0
2018-09-11 12:05:00,55.81,55.96,55.77,55.92,2576364.0,52.9947,53.1372,52.9568,53.0992,2576364.0
2018-09-11 12:10:00,55.92,55.98,55.78,55.79,3199036.0,53.0992,53.1562,52.9663,52.9758,3199036.0
2018-09-11 12:15:00,55.79,55.84,55.75,55.77,1690044.0,52.9758,53.0232,52.9378,52.9568,1690044.0
2018-09-11 12:20:00,55.78,55.91,55.76,55.82,1518632.0,52.9663,53.0897,52.9473,53.0042,1518632.0
2018-09-11 12:25:00,55.81,55.82,55.73,55.79,1267220.0,52.9947,53.0042,52.9188,52.9758,1267220.0
2018-09-11 12:30:00,55.79,55.87,55.77,55.85,1067468.0,52.9758,53.0517,52.9568,53.0327,1067468.0
2018-09-11 12:35:00,55.86,55.92,55.85,55.85,1517500.0,53.0422,53.0992,53.0327,53.0327,1517500.0
2018-09-11 12:40:00,55.85,55.9,55.83,55.83,1033296.0,53.0327,53.0802,53.0137,53.0137,1033296.0
2018-09-11 12:45:00,55.83,55.84,55.71,55.74,1363788.0,53.0137,53.0232,52.8998,52.9283,1363788.0
2018-09-11 12:50:00,55.74,55.83,55.73,55.81,731368.0,52.9283,53.0137,52.9188,52.9947,731368.0
2018-09-11 12:55:00,55.82,55.93,55.81,55.92,907204.0,53.0042,53.1087,52.9947,53.0992,907204.0
2018-09-11 13:00:00,55.92,55.94,55.84,55.88,912780.0,53.0992,53.1182,53.0232,53.0612,912780.0
2018-09-11 13:05:00,55.88,55.91,55.85,55.87,530840.0,53.0612,53.0897,53.0327,53.0517,530840.0
2018-09-11 13:10:00,55.87,55.95,55.85,55.85,1071792.0,53.0517,53.1277,53.0327,53.0327,1071792.0
2018-09-11 13:15:00,55.85,55.91,55.82,55.89,942676.0,53.0327,53.0897,53.0042,53.0707,942676.0
2018-09-11 13:20:00,55.9,55.92,55.78,55.82,908368.0,53.0802,53.0992,52.9663,53.0042,908368.0
2018-09-11 13:25:00,55.82,55.83,55.77,55.77,732284.0,53.0042,53.0137,52.9568,52.9568,732284.0
2018-09-11 13:30:00,55.77,55.83,55.74,55.82,726068.0,52.9568,53.0137,52.9283,53.0042,726068.0
2018-09-11 13:35:00,55.82,55.84,55.77,55.79,600964.0,53.0042,53.0232,52.9568,52.9758,600964.0
2018-09-11 13:40:00,55.79,55.81,55.74,55.74,598060.0,52.9758,52.9947,52.9283,52.9283,598060.0
2018-09-11 13:45:00,55.74,55.82,55.74,55.79,680404.0,52.9283,53.0042,52.9283,52.9758,680404.0
2018-09-11 13:50:00,55.79,55.87,55.78,55.86,671152.0,52.9758,53.0517,52.9663,53.0422,671152.0
2018-09-11 13:55:00,55.86,55.93,55.85,55.92,929112.0,53.0422,53.1087,53.0327,53.0992,929112.0
2018-09-11 14:00:00,55.92,55.93,55.85,55.86,896868.0,53.0992,53.1087,53.0327,53.0422,896868.0
2018-09-11 14:05:00,55.86,55.87,55.82,55.86,714300.0,53.0422,53.0517,53.0042,53.0422,714300.0
2018-09-11 14:10:00,55.86,55.88,55.85,55.87,510996.0,53.0422,53.0612,53.0327,53.0517,510996.0
2018-09-11 14:15:00,55.87,55.94,55.85,55.94,1211268.0,53.0517,53.1182,53.0327,53.1182,1211268.0
2018-09-11 14:20:00,55.93,56.05,55.92,56.02,1683600.0,53.1087,53.2226,53.0992,53.1942,1683600.0
2018-09-11 14:25:00,56.02,56.03,55.97,56.0,868492.0,53.1942,53.2036,53.1467,53.1752,868492.0
2018-09-11 14:30:00,56.01,56.08,55.99,56.04,1142220.0,53.1847,53.2511,53.1657,53.2131,1142220.0
2018-09-11 14:35:00,56.04,56.06,56.0,56.01,956208.0,53.2131,53.2321,53.1752,53.1847,956208.0
2018-09-11 14:40:00,56.01,56.04,55.96,55.97,754924.0,53.1847,53.2131,53.1372,53.1467,754924.0
2018-09-11 14:45:00,55.97,56.02,55.97,56.0,650452.0,53.1467,53.1942,53.1467,53.1752,650452.0
2018-09-11 14:50:00,56.0,56.02,55.95,55.99,817684.0,53.1752,53.1942,53.1277,53.1657,817684.0
2018-09-11 14:55:00,55.99,56.0,55.97,55.98,501736.0,53.1657,53.1752,53.1467,53.1562,501736.0
2018-09-11 15:00:00,55.98,56.01,55.97,55.99,677312.0,53.1562,53.1847,53.1467,53.1657,677312.0
2018-09-11 15:05:00,55.99,56.0,55.96,55.98,643408.0,53.1657,53.1752,53.1372,53.1562,643408.0
2018-09-11 15:10:00,55.98,55.99,55.96,55.96,708512.0,53.1562,53.1657,53.1372,53.1372,708512.0
2018-09-11 15:15:00,55.96,55.97,55.86,55.87,1471336.0,53.1372,53.1467,53.0422,53.0517,1471336.0
2018-09-11 15:20:00,55.87,55.9,55.85,55.89,723872.0,53.0517,53.0802,53.0327,53.0707,723872.0
2018-09-11 15:25:00,55.88,55.91,55.8,55.82,1485364.0,53.0612,53.0897,52.9852,53.0042,1485364.0
2018-09-11 15:30:00,55.82,55.85,55.77,55.83,1765464.0,53.0042,53.0327,52.9568,53.0137,1765464.0
2018-09-11 15:35:00,55.84,55.89,55.84,55.89,1106944.0,53.0232,53.0707,53.0232,53.0707,1106944.0
2018-09-11 15:40:00,55.89,55.99,55.88,55.96,1434640.0,53.0707,53.1657,53.0612,53.1372,1434640.0
2018-09-11 15:45:00,55.96,55.96,55.88,55.89,1729624.0,53.1372,53.1372,53.0612,53.0707,1729624.0
2018-09-11 15:50:00,55.88,55.95,55.77,55.95,2649184.0,53.0612,53.1277,52.9568,53.1277,2649184.0
2018-09-11 15:55:00,55.94,56.01,55.88,55.97,4597424.0,53.1182,53.1847,53.0612,53.1467,4597424.0
2018-09-12 09:30:00,56.24,56.25,55.76,55.96,7347388.0,53.4031,53.4125,52.9473,53.1372,7347388.0
2018-09-12 09:35:00,55.97,55.97,55.48,55.52,5132960.0,53.1467,53.1467,52.6814,52.7194,5132960.0
2018-09-12 09:40:00,55.52,55.69,55.4,55.63,3955908.0,52.7194,52.8808,52.6054,52.8238,3955908.0
2018-09-12 09:45:00,55.63,55.66,55.31,55.39,2856776.0,52.8238,52.8523,52.52,52.5959,2856776.0
2018-09-12 09:50:00,55.4,55.49,55.07,55.15,3675044.0,52.6054,52.6909,52.2921,52.368,3675044.0
2018-09-12 09:55:00,55.15,55.35,55.14,55.21,2975656.0,52.368,52.5579,52.3585,52.425,2975656.0
2018-09-12 10:00:00,55.21,55.53,55.2,55.45,2501524.0,52.425,52.7289,52.4155,52.6529,2501524.0
2018-09-12 10:05:00,55.45,55.48,55.24,55.27,1543496.0,52.6529,52.6814,52.4535,52.482,1543496.0
2018-09-12 10:10:00,55.27,55.33,55.18,55.28,1733372.0,52.482,52.539,52.3965,52.4915,1733372.0
2018-09-12 10:15:00,55.28,55.3,55.18,55.24,1358368.0,52.4915,52.5105,52.3965,52.4535,1358368.0
2018-09-12 10:20:00,55.24,55.44,55.2,55.28,1955708.0,52.4535,52.6434,52.4155,52.4915,1955708.0
2018-09-12 10:25:00,55.28,55.37,55.25,55.26,1285220.0,52.4915,52.5769,52.463,52.4725,1285220.0
2018-09-12 10:30:00,55.27,55.3,55.04,55.04,2194576.0,52.482,52.5105,52.2636,52.2636,2194576.0
2018-09-12 10:35:00,55.04,55.18,55.01,55.12,1691512.0,52.2636,52.3965,52.2351,52.3396,1691512.0
2018-09-12 10:40:00,55.12,55.18,55.02,55.15,1867740.0,52.3396,52.3965,52.2446,52.368,1867740.0
2018-09-12 10:45:00,55.15,55.16,55.02,55.03,1398380.0,52.368,52.3775,52.2446,52.2541,1398380.0
2018-09-12 10:50:00,55.03,55.15,54.96,55.1,1865100.0,52.2541,52.368,52.1876,52.3206,1865100.0
2018-09-12 10:55:00,55.1,55.11,55.0,55.01,1114448.0,52.3206,52.3301,52.2256,52.2351,1114448.0
2018-09-12 11:00:00,55.01,55.23,54.98,55.17,2137748.0,52.2351,52.444,52.2066,52.387,2137748.0
2018-09-12 11:05:00,55.18,55.3,55.16,55.2,1999828.0,52.3965,52.5105,52.3775,52.4155,1999828.0
2018-09-12 11:10:00,55.2,55.49,55.19,55.42,2640724.0,52.4155,52.6909,52.406,52.6244,2640724.0
2018-09-12 11:15:00,55.42,55.55,55.26,55.46,2230344.0,52.6244,52.7479,52.4725,52.6624,2230344.0
2018-09-12 11:20:00,55.46,55.6,55.45,55.58,1905496.0,52.6624,52.7953,52.6529,52.7763,1905496.0
2018-09-12 11:25:00,55.58,55.58,55.42,55.55,1838664.0,52.7763,52.7763,52.6244,52.7479,1838664.0
2018-09-12 11:30:00,55.56,55.74,55.52,55.68,2176464.0,52.7574,52.9283,52.7194,52.8713,2176464.0
2018-09-12 11:35:00,55.69,55.73,55.62,55.64,1423944.0,52.8808,52.9188,52.8143,52.8333,1423944.0
2018-09-12 11:40:00,55.63,55.77,55.6,55.6,1410044.0,52.8238,52.9568,52.7953,52.7953,1410044.0
2018-09-12 11:45:00,55.6,55.61,55.53,55.56,1019912.0,52.7953,52.8048,52.7289,52.7574,1019912.0
2018-09-12 11:50:00,55.55,55.56,55.38,55.4,1470124.0,52.7479,52.7574,52.5864,52.6054,1470124.0
2018-09-12 11:55:00,55.4,55.43,55.19,55.22,1516104.0,52.6054,52.6339,52.406,52.4345,1516104.0
2018-09-12 12:00:00,55.22,55.34,55.21,55.33,1314756.0,52.4345,52.5485,52.425,52.539,1314756.0
2018-09-12 12:05:00,55.33,55.5,55.27,55.28,1515016.0,52.539,52.7004,52.482,52.4915,1515016.0
2018-09-12 12:10:00,55.29,55.38,55.28,55.3,627532.0,52.501,52.5864,52.4915,52.5105,627532.0
2018-09-12 12:15:00,55.31,55.42,55.29,55.42,880224.0,52.52,52.6244,52.501,52.6244,880224.0
2018-09-12 12:20:00,55.42,55.47,55.4,55.42,744184.0,52.6244,52.6719,52.6054,52.6244,744184.0
2018-09-12 12:25:00,55.42,55.43,55.38,55.4,483072.0,52.6244,52.6339,52.5864,52.6054,483072.0
2018-09-12 12:30:00,55.4,55.41,55.31,55.32,680836.0,52.6054,52.6149,52.52,52.5295,680836.0
2018-09-12 12:35:00,55.31,55.36,55.27,55.35,657864.0,52.52,52.5674,52.482,52.5579,657864.0
2018-09-12 12:40:00,55.35,55.44,55.33,55.42,665984.0,52.5579,52.6434,52.539,52.6244,665984.0
2018-09-12 12:45:00,55.42,55.43,55.38,55.42,533164.0,52.6244,52.6339,52.5864,52.6244,533164.0
2018-09-12 12:50:00,55.42,55.45,55.4,55.44,764084.0,52.6244,52.6529,52.6054,52.6434,764084.0
2018-09-12 12:55:00,55.44,55.47,55.29,55.29,1332096.0,52.6434,52.6719,52.501,52.501,1332096.0
2018-09-12 13:00:00,55.29,56.0,55.28,55.42,2236112.0,52.501,53.1752,52.4915,52.6244,2236112.0
2018-09-12 13:05:00,55.42,55.62,55.42,55.58,1856484.0,52.6244,52.8143,52.6244,52.7763,1856484.0
2018-09-12 13:10:00,55.58,55.75,55.57,55.74,2503440.0,52.7763,52.9378,52.7669,52.9283,2503440.0
2018-09-12 13:15:00,55.74,55.74,55.41,55.5,1969256.0,52.9283,52.9283,52.6149,52.7004,1969256.0
2018-09-12 13:20:00,55.5,55.81,55.5,55.81,2617272.0,52.7004,52.9947,52.7004,52.9947,2617272.0
2018-09-12 13:25:00,55.81,55.99,55.76,55.98,3667908.0,52.9947,53.1657,52.9473,53.1562,3667908.0
2018-09-12 13:30:00,55.99,56.1,55.85,55.93,4031812.0,53.1657,53.2701,53.0327,53.1087,4031812.0
2018-09-12 13:35:00,55.93,55.94,55.71,55.9,2685716.0,53.1087,53.1182,52.8998,53.0802,2685716.0
2018-09-12 13:40:00,55.9,55.9,55.5,55.54,2937380.0,53.0802,53.0802,52.7004,52.7384,2937380.0
2018-09-12 13:45:00,55.54,55.66,55.44,55.57,2586052.0,52.7384,52.8523,52.6434,52.7669,2586052.0
2018-09-12 13:50:00,55.58,55.67,55.53,55.59,1226520.0,52.7763,52.8618,52.7289,52.7858,1226520.0
2018-09-12 13:55:00,55.59,55.6,55.41,55.49,1976836.0,52.7858,52.7953,52.6149,52.6909,1976836.0
2018-09-12 14:00:00,55.49,55.57,55.44,55.46,1312500.0,52.6909,52.7669,52.6434,52.6624,1312500.0
2018-09-12 14:05:00,55.47,55.47,55.2,55.29,2390700.0,52.6719,52.6719,52.4155,52.501,2390700.0
2018-09-12 14:10:00,55.3,55.47,55.29,55.32,1832056.0,52.5105,52.6719,52.501,52.5295,1832056.0
2018-09-12 14:15:00,55.32,55.32,55.16,55.25,1694272.0,52.5295,52.5295,52.3775,52.463,1694272.0
2018-09-12 14:20:00,55.24,55.36,55.23,55.26,1763420.0,52.4535,52.5674,52.444,52.4725,1763420.0
2018-09-12 14:25:00,55.26,55.35,55.26,55.28,1114604.0,52.4725,52.5579,52.4725,52.4915,1114604.0
2018-09-12 14:30:00,55.27,55.33,55.19,55.25,1185700.0,52.482,52.539,52.406,52.463,1185700.0
2018-09-12 14:35:00,55.26,55.3,55.1,55.29,1968972.0,52.4725,52.5105,52.3206,52.501,1968972.0
2018-09-12 14:40:00,55.28,55.38,55.13,55.2,2814052.0,52.4915,52.5864,52.349,52.4155,2814052.0
2018-09-12 14:45:00,55.2,55.2,54.97,55.12,3459716.0,52.4155,52.4155,52.1971,52.3396,3459716.0
2018-09-12 14:50:00,55.12,55.13,55.02,55.1,1318480.0,52.3396,52.349,52.2446,52.3206,1318480.0
2018-09-12 14:55:00,55.1,55.17,55.08,55.1,1312792.0,52.3206,52.387,52.3016,52.3206,1312792.0
2018-09-12 15:00:00,55.1,55.35,55.09,55.29,2248444.0,52.3206,52.5579,52.3111,52.501,2248444.0
2018-09-12 15:05:00,55.31,55.4,55.27,55.39,1530344.0,52.52,52.6054,52.482,52.5959,1530344.0
2018-09-12 15:10:00,55.4,55.62,55.38,55.47,3051968.0,52.6054,52.8143,52.5864,52.6719,3051968.0
2018-09-12 15:15:00,55.47,55.55,55.43,55.5,1306220.0,52.6719,52.7479,52.6339,52.7004,1306220.0
2018-09-12 15:20:00,55.51,55.62,55.46,55.58,1382864.0,52.7099,52.8143,52.6624,52.7763,1382864.0
2018-09-12 15:25:00,55.57,55.59,55.47,55.5,1314620.0,52.7669,52.7858,52.6719,52.7004,1314620.0
2018-09-12 15:30:00,55.5,55.52,55.33,55.33,1685932.0,52.7004,52.7194,52.539,52.539,1685932.0
2018-09-12 15:35:00,55.34,55.36,55.28,55.29,1478980.0,52.5485,52.5674,52.4915,52.501,1478980.0
2018-09-12 15:40:00,55.28,55.32,55.27,55.3,1575612.0,52.4915,52.5295,52.482,52.5105,1575612.0
2018-09-12 15:45:00,55.3,55.31,55.09,55.1,3210572.0,52.5105,52.52,52.3111,52.3206,3210572.0
2018-09-12 15:50:00,55.11,55.24,55.11,55.22,2892364.0,52.3301,52.4535,52.3301,52.4345,2892364.0
2018-09-12 15:55:00,55.22,55.29,55.15,55.27,4341200.0,52.4345,52.501,52.368,52.482,4341200.0
2018-09-13 09:30:00,55.88,56.1,55.64,56.01,6521160.0,53.0612,53.2701,52.8333,53.1847,6521160.0
2018-09-13 09:35:00,56.01,56.26,56.01,56.23,5016276.0,53.1847,53.422,53.1847,53.3936,5016276.0
2018-09-13 09:40:00,56.23,56.25,56.12,56.19,2443184.0,53.3936,53.4125,53.2891,53.3556,2443184.0
2018-09-13 09:45:00,56.19,56.32,56.07,56.19,3610548.0,53.3556,53.479,53.2416,53.3556,3610548.0
2018-09-13 09:50:00,56.19,56.2,56.03,56.04,1989548.0,53.3556,53.3651,53.2036,53.2131,1989548.0
2018-09-13 09:55:00,56.04,56.13,55.97,55.97,1951644.0,53.2131,53.2986,53.1467,53.1467,1951644.0
2018-09-13 10:00:00,55.97,56.21,55.95,56.11,2269492.0,53.1467,53.3746,53.1277,53.2796,2269492.0
2018-09-13 10:05:00,56.11,56.24,56.11,56.19,1932264.0,53.2796,53.4031,53.2796,53.3556,1932264.0
2018-09-13 10:10:00,56.19,56.31,56.19,56.31,2762152.0,53.3556,53.4695,53.3556,53.4695,2762152.0
2018-09-13 10:15:00,56.31,56.43,56.2,56.3,4274832.0,53.4695,53.5835,53.3651,53.46,4274832.0
2018-09-13 10:20:00,56.3,56.36,56.13,56.3,2477316.0,53.46,53.517,53.2986,53.46,2477316.0
2018-09-13 10:25:00,56.3,56.42,56.23,56.3,2366140.0,53.46,53.574,53.3936,53.46,2366140.0
2018-09-13 10:30:00,56.3,56.51,56.24,56.49,3089580.0,53.46,53.6594,53.4031,53.6404,3089580.0
2018-09-13 10:35:00,56.49,56.55,56.41,56.45,2485772.0,53.6404,53.6974,53.5645,53.6025,2485772.0
2018-09-13 10:40:00,56.45,56.49,56.3,56.33,1935848.0,53.6025,53.6404,53.46,53.4885,1935848.0
2018-09-13 10:45:00,56.33,56.47,56.32,56.41,1551392.0,53.4885,53.6215,53.479,53.5645,1551392.0
2018-09-13 10:50:00,56.41,56.47,56.34,56.46,1507456.0,53.5645,53.6215,53.498,53.612,1507456.0
2018-09-13 10:55:00,56.46,56.49,56.43,56.48,1028188.0,53.612,53.6404,53.5835,53.6309,1028188.0
2018-09-13 11:00:00,56.48,56.49,56.4,56.49,971120.0,53.6309,53.6404,53.555,53.6404,971120.0
2018-09-13 11:05:00,56.48,56.63,56.48,56.59,2760388.0,53.6309,53.7734,53.6309,53.7354,2760388.0
2018-09-13 11:10:00,56.59,56.64,56.52,56.61,1863264.0,53.7354,53.7829,53.6689,53.7544,1863264.0
2018-09-13 11:15:00,56.61,56.74,56.6,56.71,2138968.0,53.7544,53.8778,53.7449,53.8493,2138968.0
2018-09-13 11:20:00,56.71,56.8,56.66,56.72,3303976.0,53.8493,53.9348,53.8019,53.8588,3303976.0
2018-09-13 11:25:00,56.72,56.75,56.64,56.69,1526968.0,53.8588,53.8873,53.7829,53.8304,1526968.0
2018-09-13 11:30:00,56.69,56.75,56.63,56.68,1092360.0,53.8304,53.8873,53.7734,53.8209,1092360.0
2018-09-13 11:35:00,56.68,56.77,56.67,56.76,1284508.0,53.8209,53.9063,53.8114,53.8968,1284508.0
2018-09-13 11:40:00,56.76,56.76,56.69,56.73,956368.0,53.8968,53.8968,53.8304,53.8683,956368.0
2018-09-13 11:45:00,56.73,56.79,56.7,56.78,1011924.0,53.8683,53.9253,53.8398,53.9158,1011924.0
2018-09-13 11:50:00,56.78,56.96,56.78,56.95,2314076.0,53.9158,54.0867,53.9158,54.0772,2314076.0
2018-09-13 11:55:00,56.95,56.95,56.85,56.89,1800724.0,54.0772,54.0772,53.9823,54.0203,1800724.0
2018-09-13 12:00:00,56.89,57.07,56.89,57.02,2908596.0,54.0203,54.1912,54.0203,54.1437,2908596.0
2018-09-13 12:05:00,57.02,57.09,56.92,56.95,1920032.0,54.1437,54.2102,54.0488,54.0772,1920032.0
2018-09-13 12:10:00,56.95,56.98,56.88,56.9,1172788.0,54.0772,54.1057,54.0108,54.0298,1172788.0
2018-09-13 12:15:00,56.9,56.92,56.85,56.85,1296508.0,54.0298,54.0488,53.9823,53.9823,1296508.0
2018-09-13 12:20:00,56.85,56.96,56.85,56.9,1270840.0,53.9823,54.0867,53.9823,54.0298,1270840.0
2018-09-13 12:25:00,56.9,56.98,56.88,56.88,963588.0,54.0298,54.1057,54.0108,54.0108,963588.0
2018-09-13 12:30:00,56.88,56.89,56.83,56.86,961924.0,54.0108,54.0203,53.9633,53.9918,961924.0
2018-09-13 12:35:00,56.86,56.95,56.86,56.95,814512.0,53.9918,54.0772,53.9918,54.0772,814512.0
2018-09-13 12:40:00,56.95,56.97,56.88,56.88,785304.0,54.0772,54.0962,54.0108,54.0108,785304.0
2018-09-13 12:45:00,56.88,56.94,56.88,56.89,696216.0,54.0108,54.0677,54.0108,54.0203,696216.0
2018-09-13 12:50:00,56.88,56.9,56.8,56.82,735872.0,54.0108,54.0298,53.9348,53.9538,735872.0
2018-09-13 12:55:00,56.82,56.82,56.7,56.75,1578360.0,53.9538,53.9538,53.8398,53.8873,1578360.0
2018-09-13 13:00:00,56.75,56.79,56.72,56.77,977912.0,53.8873,53.9253,53.8588,53.9063,977912.0
2018-09-13 13:05:00,56.77,56.84,56.74,56.75,895300.0,53.9063,53.9728,53.8778,53.8873,895300.0
2018-09-13 13:10:00,56.74,56.75,56.63,56.63,1333016.0,53.8778,53.8873,53.7734,53.7734,1333016.0
2018-09-13 13:15:00,56.63,56.65,56.59,56.62,1252216.0,53.7734,53.7924,53.7354,53.7639,1252216.0
2018-09-13 13:20:00,56.63,56.66,56.54,56.58,1274080.0,53.7734,53.8019,53.6879,53.7259,1274080.0
2018-09-13 13:25:00,56.58,56.63,56.54,56.62,978248.0,53.7259,53.7734,53.6879,53.7639,978248.0
2018-09-13 13:30:00,56.63,56.66,56.57,56.57,853576.0,53.7734,53.8019,53.7164,53.7164,853576.0
2018-09-13 13:35:00,56.57,56.59,56.52,56.54,779764.0,53.7164,53.7354,53.6689,53.6879,779764.0
2018-09-13 13:40:00,56.54,56.56,56.4,56.41,1367068.0,53.6879,53.7069,53.555,53.5645,1367068.0
2018-09-13 13:45:00,56.41,56.55,56.4,56.53,1206140.0,53.5645,53.6974,53.555,53.6784,1206140.0
2018-09-13 13:50:00,56.53,56.55,56.47,56.52,629508.0,53.6784,53.6974,53.6215,53.6689,629508.0
2018-09-13 13:55:00,56.52,56.63,56.52,56.58,1143464.0,53.6689,53.7734,53.6689,53.7259,1143464.0
2018-09-13 14:00:00,56.58,56.71,56.58,56.69,899532.0,53.7259,53.8493,53.7259,53.8304,899532.0
2018-09-13 14:05:00,56.69,56.73,56.67,56.68,951260.0,53.8304,53.8683,53.8114,53.8209,951260.0
2018-09-13 14:10:00,56.68,56.69,56.53,56.55,1114308.0,53.8209,53.8304,53.6784,53.6974,1114308.0
2018-09-13 14:15:00,56.55,56.6,56.38,56.44,1102580.0,53.6974,53.7449,53.536,53.593,1102580.0
2018-09-13 14:20:00,56.44,56.54,56.3,56.53,1985460.0,53.593,53.6879,53.46,53.6784,1985460.0
2018-09-13 14:25:00,56.53,56.6,56.51,56.54,1044868.0,53.6784,53.7449,53.6594,53.6879,1044868.0
2018-09-13 14:30:00,56.54,56.58,56.52,56.57,736632.0,53.6879,53.7259,53.6689,53.7164,736632.0
2018-09-13 14:35:00,56.57,56.66,56.57,56.61,1002376.0,53.7164,53.8019,53.7164,53.7544,1002376.0
2018-09-13 14:40:00,56.61,56.64,56.57,56.58,655960.0,53.7544,53.7829,53.7164,53.7259,655960.0
2018-09-13 14:45:00,56.58,56.58,56.51,56.53,770768.0,53.7259,53.7259,53.6594,53.6784,770768.0
2018-09-13 14:50:00,56.53,56.55,56.42,56.46,806824.0,53.6784,53.6974,53.574,53.612,806824.0
2018-09-13 14:55:00,56.46,56.47,56.42,56.45,671548.0,53.612,53.6215,53.574,53.6025,671548.0
2018-09-13 15:00:00,56.45,56.46,56.29,56.29,1331492.0,53.6025,53.612,53.4505,53.4505,1331492.0
2018-09-13 15:05:00,56.3,56.34,56.26,56.3,1073380.0,53.46,53.498,53.422,53.46,1073380.0
2018-09-13 15:10:00,56.3,56.35,56.29,56.34,912464.0,53.46,53.5075,53.4505,53.498,912464.0
2018-09-13 15:15:00,56.34,56.36,56.32,56.34,730832.0,53.498,53.517,53.479,53.498,730832.0
2018-09-13 15:20:00,56.35,56.4,56.31,56.35,1135776.0,53.5075,53.555,53.4695,53.5075,1135776.0
2018-09-13 15:25:00,56.35,56.4,56.33,56.35,745068.0,53.5075,53.555,53.4885,53.5075,745068.0
2018-09-13 15:30:00,56.35,56.46,56.32,56.46,1060904.0,53.5075,53.612,53.479,53.612,1060904.0
2018-09-13 15:35:00,56.46,56.46,56.38,56.42,1127260.0,53.612,53.612,53.536,53.574,1127260.0
2018-09-13 15:40:00,56.42,56.45,56.39,56.43,936168.0,53.574,53.6025,53.5455,53.5835,936168.0
2018-09-13 15:45:00,56.43,56.49,56.38,56.49,1149680.0,53.5835,53.6404,53.536,53.6404,1149680.0
2018-09-13 15:50:00,56.49,56.6,56.48,56.58,2437472.0,53.6404,53.7449,53.6309,53.7259,2437472.0
2018-09-13 15:55:00,56.58,56.61,56.53,56.6,3935508.0,53.7259,53.7544,53.6784,53.7449,3935508.0
2018-09-14 09:30:00,56.44,56.45,56.02,56.31,6308788.0,53.593,53.6025,53.1942,53.4695,6308788.0
2018-09-14 09:35:00,56.31,56.38,56.11,56.14,2757288.0,53.4695,53.536,53.2796,53.3081,2757288.0
2018-09-14 09:40:00,56.14,56.47,56.07,56.42,2442008.0,53.3081,53.6215,53.2416,53.574,2442008.0
2018-09-14 09:45:00,56.42,56.71,56.41,56.6,3517608.0,53.574,53.8493,53.5645,53.7449,3517608.0
2018-09-14 09:50:00,56.6,56.63,56.39,56.51,2432144.0,53.7449,53.7734,53.5455,53.6594,2432144.0
2018-09-14 09:55:00,56.51,56.58,56.42,56.46,1528900.0,53.6594,53.7259,53.574,53.612,1528900.0
2018-09-14 10:00:00,56.46,56.47,56.24,56.26,2474536.0,53.612,53.6215,53.4031,53.422,2474536.0
2018-09-14 10:05:00,56.26,56.35,56.25,56.27,1237864.0,53.422,53.5075,53.4125,53.4315,1237864.0
2018-09-14 10:10:00,56.27,56.32,56.2,56.23,1691516.0,53.4315,53.479,53.3651,53.3936,1691516.0
2018-09-14 10:15:00,56.23,56.44,56.22,56.43,1701840.0,53.3936,53.593,53.3841,53.5835,1701840.0
2018-09-14 10:20:00,56.44,56.49,56.38,56.43,1183860.0,53.593,53.6404,53.536,53.5835,1183860.0
2018-09-14 10:25:00,56.43,56.49,56.36,56.47,841520.0,53.5835,53.6404,53.517,53.6215,841520.0
2018-09-14 10:30:00,56.47,56.56,56.45,56.5,1305900.0,53.6215,53.7069,53.6025,53.6499,1305900.0
2018-09-14 10:35:00,56.51,56.53,56.38,56.38,940584.0,53.6594,53.6784,53.536,53.536,940584.0
2018-09-14 10:40:00,56.38,56.38,56.29,56.35,1271204.0,53.536,53.536,53.4505,53.5075,1271204.0
2018-09-14 10:45:00,56.36,56.37,56.29,56.29,850024.0,53.517,53.5265,53.4505,53.4505,850024.0
2018-09-14 10:50:00,56.29,56.3,56.22,56.27,1330508.0,53.4505,53.46,53.3841,53.4315,1330508.0
2018-09-14 10:55:00,56.27,56.34,56.23,56.26,958588.0,53.4315,53.498,53.3936,53.422,958588.0
2018-09-14 11:00:00,56.27,56.3,56.23,56.29,825884.0,53.4315,53.46,53.3936,53.4505,825884.0
2018-09-14 11:05:00,56.29,56.37,56.25,56.29,1054280.0,53.4505,53.5265,53.4125,53.4505,1054280.0
2018-09-14 11:10:00,56.29,56.3,56.14,56.18,1483796.0,53.4505,53.46,53.3081,53.3461,1483796.0
2018-09-14 11:15:00,56.18,56.18,56.1,56.16,1479508.0,53.3461,53.3461,53.2701,53.3271,1479508.0
2018-09-14 11:20:00,56.17,56.29,56.11,56.28,1437632.0,53.3366,53.4505,53.2796,53.441,1437632.0
2018-09-14 11:25:00,56.27,56.27,56.18,56.19,912796.0,53.4315,53.4315,53.3461,53.3556,912796.0
2018-09-14 11:30:00,56.19,56.24,56.18,56.2,612848.0,53.3556,53.4031,53.3461,53.3651,612848.0
2018-09-14 11:35:00,56.2,56.2,56.12,56.12,798384.0,53.3651,53.3651,53.2891,53.2891,798384.0
2018-09-14 11:40:00,56.12,56.16,56.08,56.15,1141180.0,53.2891,53.3271,53.2511,53.3176,1141180.0
2018-09-14 11:45:00,56.15,56.21,56.13,56.16,719272.0,53.3176,53.3746,53.2986,53.3271,719272.0
2018-09-14 11:50:00,56.16,56.17,56.07,56.07,864464.0,53.3271,53.3366,53.2416,53.2416,864464.0
2018-09-14 11:55:00,56.08,56.13,56.06,56.13,789908.0,53.2511,53.2986,53.2321,53.2986,789908.0
2018-09-14 12:00:00,56.13,56.15,55.81,55.85,3639672.0,53.2986,53.3176,52.9947,53.0327,3639672.0
2018-09-14 12:05:00,55.84,55.85,55.69,55.78,3122264.0,53.0232,53.0327,52.8808,52.9663,3122264.0
2018-09-14 12:10:00,55.79,55.87,55.63,55.73,2229156.0,52.9758,53.0517,52.8238,52.9188,2229156.0
2018-09-14 12:15:00,55.73,55.83,55.7,55.71,1605568.0,52.9188,53.0137,52.8903,52.8998,1605568.0
2018-09-14 12:20:00,55.71,55.79,55.64,55.65,1298140.0,52.8998,52.9758,52.8333,52.8428,1298140.0
2018-09-14 12:25:00,55.65,55.76,55.65,55.72,1276780.0,52.8428,52.9473,52.8428,52.9093,1276780.0
2018-09-14 12:30:00,55.72,55.81,55.68,55.76,1101556.0,52.9093,52.9947,52.8713,52.9473,1101556.0
2018-09-14 12:35:00,55.75,55.79,55.68,55.78,909396.0,52.9378,52.9758,52.8713,52.9663,909396.0
2018-09-14 12:40:00,55.78,55.87,55.78,55.81,1067056.0,52.9663,53.0517,52.9663,52.9947,1067056.0
2018-09-14 12:45:00,55.81,55.89,55.78,55.86,759616.0,52.9947,53.0707,52.9663,53.0422,759616.0
2018-09-14 12:50:00,55.86,55.89,55.81,55.85,648392.0,53.0422,53.0707,52.9947,53.0327,648392.0
2018-09-14 12:55:00,55.85,55.91,55.83,55.85,630952.0,53.0327,53.0897,53.0137,53.0327,630952.0
2018-09-14 13:00:00,55.85,55.89,55.81,55.88,537608.0,53.0327,53.0707,52.9947,53.0612,537608.0
2018-09-14 13:05:00,55.88,55.88,55.73,55.75,796600.0,53.0612,53.0612,52.9188,52.9378,796600.0
2018-09-14 13:10:00,55.75,55.82,55.7,55.81,838988.0,52.9378,53.0042,52.8903,52.9947,838988.0
2018-09-14 13:15:00,55.81,55.9,55.81,55.86,689104.0,52.9947,53.0802,52.9947,53.0422,689104.0
2018-09-14 13:20:00,55.87,55.92,55.86,55.91,630620.0,53.0517,53.0992,53.0422,53.0897,630620.0
2018-09-14 13:25:00,55.91,56.02,55.91,56.01,1073240.0,53.0897,53.1942,53.0897,53.1847,1073240.0
2018-09-14 13:30:00,56.01,56.03,55.93,55.94,818116.0,53.1847,53.2036,53.1087,53.1182,818116.0
2018-09-14 13:35:00,55.94,56.02,55.94,56.0,508512.0,53.1182,53.1942,53.1182,53.1752,508512.0
2018-09-14 13:40:00,56.0,56.04,55.99,56.0,626252.0,53.1752,53.2131,53.1657,53.1752,626252.0
2018-09-14 13:45:00,56.01,56.02,55.97,55.99,376780.0,53.1847,53.1942,53.1467,53.1657,376780.0
2018-09-14 13:50:00,56.0,56.08,56.0,56.05,845336.0,53.1752,53.2511,53.1752,53.2226,845336.0
2018-09-14 13:55:00,56.05,56.06,56.02,56.02,410940.0,53.2226,53.2321,53.1942,53.1942,410940.0
2018-09-14 14:00:00,56.02,56.04,55.91,55.95,796604.0,53.1942,53.2131,53.0897,53.1277,796604.0
2018-09-14 14:05:00,55.96,55.98,55.88,55.91,899840.0,53.1372,53.1562,53.0612,53.0897,899840.0
2018-09-14 14:10:00,55.91,55.92,55.82,55.85,745364.0,53.0897,53.0992,53.0042,53.0327,745364.0
2018-09-14 14:15:00,55.85,55.91,55.84,55.86,625160.0,53.0327,53.0897,53.0232,53.0422,625160.0
2018-09-14 14:20:00,55.86,55.94,55.85,55.92,560144.0,53.0422,53.1182,53.0327,53.0992,560144.0
2018-09-14 14:25:00,55.92,55.96,55.9,55.92,659748.0,53.0992,53.1372,53.0802,53.0992,659748.0
2018-09-14 14:30:00,55.92,55.96,55.86,55.91,515052.0,53.0992,53.1372,53.0422,53.0897,515052.0
2018-09-14 14:35:00,55.91,55.93,55.88,55.89,548556.0,53.0897,53.1087,53.0612,53.0707,548556.0
2018-09-14 14:40:00,55.89,55.92,55.88,55.91,458516.0,53.0707,53.0992,53.0612,53.0897,458516.0
2018-09-14 14:45:00,55.91,55.96,55.88,55.96,569832.0,53.0897,53.1372,53.0612,53.1372,569832.0
2018-09-14 14:50:00,55.97,55.98,55.93,55.96,485244.0,53.1467,53.1562,53.1087,53.1372,485244.0
2018-09-14 14:55:00,55.96,55.97,55.94,55.96,390248.0,53.1372,53.1467,53.1182,53.1372,390248.0
2018-09-14 15:00:00,55.96,56.0,55.94,55.97,617172.0,53.1372,53.1752,53.1182,53.1467,617172.0
2018-09-14 15:05:00,55.97,55.99,55.95,55.96,508232.0,53.1467,53.1657,53.1277,53.1372,508232.0
2018-09-14 15:10:00,55.96,55.99,55.96,55.98,530920.0,53.1372,53.1657,53.1372,53.1562,530920.0
2018-09-14 15:15:00,55.98,55.99,55.93,55.95,667372.0,53.1562,53.1657,53.1087,53.1277,667372.0
2018-09-14 15:20:00,55.95,55.95,55.86,55.89,838508.0,53.1277,53.1277,53.0422,53.0707,838508.0
2018-09-14 15:25:00,55.88,55.91,55.83,55.88,983256.0,53.0612,53.0897,53.0137,53.0612,983256.0
2018-09-14 15:30:00,55.88,55.95,55.88,55.9,865780.0,53.0612,53.1277,53.0612,53.0802,865780.0
2018-09-14 15:35:00,55.9,55.93,55.88,55.92,961192.0,53.0802,53.1087,53.0612,53.0992,961192.0
2018-09-14 15:40:00,55.92,55.95,55.88,55.92,938800.0,53.0992,53.1277,53.0612,53.0992,938800.0
2018-09-14 15:45:00,55.92,55.96,55.91,55.93,1222356.0,53.0992,53.1372,53.0897,53.1087,1222356.0
2018-09-14 15:50:00,55.94,56.02,55.93,55.97,2201596.0,53.1182,53.1942,53.1087,53.1467,2201596.0
2018-09-14 15:55:00,55.97,56.01,55.88,55.91,3412376.0,53.1467,53.1847,53.0612,53.0897,3412376.0
2018-09-17 09:30:00,55.54,55.74,55.45,55.61,4056080.0,52.7384,52.9283,52.6529,52.8048,4056080.0
2018-09-17 09:35:00,55.61,55.61,55.05,55.14,3838600.0,52.8048,52.8048,52.2731,52.3585,3838600.0
2018-09-17 09:40:00,55.13,55.22,54.93,55.21,4619524.0,52.349,52.4345,52.1591,52.425,4619524.0
2018-09-17 09:45:00,55.21,55.31,55.13,55.13,1924240.0,52.425,52.52,52.349,52.349,1924240.0
2018-09-17 09:50:00,55.13,55.2,55.0,55.02,1889048.0,52.349,52.4155,52.2256,52.2446,1889048.0
2018-09-17 09:55:00,55.03,55.5,54.98,55.3,2528796.0,52.2541,52.7004,52.2066,52.5105,2528796.0
2018-09-17 10:00:00,55.3,55.31,55.14,55.27,1485600.0,52.5105,52.52,52.3585,52.482,1485600.0
2018-09-17 10:05:00,55.27,55.36,55.18,55.27,1866904.0,52.482,52.5674,52.3965,52.482,1866904.0
2018-09-17 10:10:00,55.27,55.36,55.23,55.25,1385508.0,52.482,52.5674,52.444,52.463,1385508.0
2018-09-17 10:15:00,55.24,55.27,55.13,55.24,1261104.0,52.4535,52.482,52.349,52.4535,1261104.0
2018-09-17 10:20:00,55.24,55.31,55.21,55.22,1024900.0,52.4535,52.52,52.425,52.4345,1024900.0
2018-09-17 10:25:00,55.22,55.3,55.22,55.27,1059124.0,52.4345,52.5105,52.4345,52.482,1059124.0
2018-09-17 10:30:00,55.27,55.28,55.17,55.21,1394252.0,52.482,52.4915,52.387,52.425,1394252.0
2018-09-17 10:35:00,55.21,55.24,55.0,55.06,1765564.0,52.425,52.4535,52.2256,52.2826,1765564.0
2018-09-17 10:40:00,55.06,55.13,54.98,55.06,2003968.0,52.2826,52.349,52.2066,52.2826,2003968.0
2018-09-17 10:45:00,55.06,55.07,54.98,55.0,1707844.0,52.2826,52.2921,52.2066,52.2256,1707844.0
2018-09-17 10:50:00,55.0,55.01,54.9,54.91,2527548.0,52.2256,52.2351,52.1306,52.1401,2527548.0
2018-09-17 10:55:00,54.91,54.95,54.81,54.94,2324376.0,52.1401,52.1781,52.0452,52.1686,2324376.0
2018-09-17 11:00:00,54.94,55.05,54.89,55.03,1397820.0,52.1686,52.2731,52.1212,52.2541,1397820.0
2018-09-17 11:05:00,55.04,55.04,54.96,55.01,957928.0,52.2636,52.2636,52.1876,52.2351,957928.0
2018-09-17 11:10:00,55.02,55.08,55.01,55.06,968584.0,52.2446,52.3016,52.2351,52.2826,968584.0
2018-09-17 11:15:00,55.06,55.11,54.95,54.98,1280236.0,52.2826,52.3301,52.1781,52.2066,1280236.0
2018-09-17 11:20:00,54.97,55.02,54.96,54.98,819652.0,52.1971,52.2446,52.1876,52.2066,819652.0
2018-09-17 11:25:00,54.98,55.01,54.94,54.99,998364.0,52.2066,52.2351,52.1686,52.2161,998364.0
2018-09-17 11:30:00,54.99,55.03,54.93,54.93,1232104.0,52.2161,52.2541,52.1591,52.1591,1232104.0
2018-09-17 11:35:00,54.93,54.98,54.91,54.98,955396.0,52.1591,52.2066,52.1401,52.2066,955396.0
2018-09-17 11:40:00,54.98,54.99,54.9,54.96,688756.0,52.2066,52.2161,52.1306,52.1876,688756.0
2018-09-17 11:45:00,54.96,54.96,54.89,54.92,620216.0,52.1876,52.1876,52.1212,52.1496,620216.0
2018-09-17 11:50:00,54.92,54.98,54.9,54.95,667872.0,52.1496,52.2066,52.1306,52.1781,667872.0
2018-09-17 11:55:00,54.95,55.0,54.95,54.99,697968.0,52.1781,52.2256,52.1781,52.2161,697968.0
2018-09-17 12:00:00,54.99,55.03,54.98,55.0,1410020.0,52.2161,52.2541,52.2066,52.2256,1410020.0
2018-09-17 12:05:00,55.0,55.0,54.97,55.0,525020.0,52.2256,52.2256,52.1971,52.2256,525020.0
2018-09-17 12:10:00,55.0,55.04,54.98,55.01,989056.0,52.2256,52.2636,52.2066,52.2351,989056.0
2018-09-17 12:15:00,55.01,55.07,54.99,55.07,798212.0,52.2351,52.2921,52.2161,52.2921,798212.0
2018-09-17 12:20:00,55.06,55.12,55.06,55.12,864012.0,52.2826,52.3396,52.2826,52.3396,864012.0
2018-09-17 12:25:00,55.11,55.14,55.09,55.1,652232.0,52.3301,52.3585,52.3111,52.3206,652232.0
2018-09-17 12:30:00,55.1,55.12,55.03,55.03,658112.0,52.3206,52.3396,52.2541,52.2541,658112.0
2018-09-17 12:35:00,55.02,55.06,55.01,55.03,534864.0,52.2446,52.2826,52.2351,52.2541,534864.0
2018-09-17 12:40:00,55.03,55.06,54.99,55.06,433896.0,52.2541,52.2826,52.2161,52.2826,433896.0
2018-09-17 12:45:00,55.06,55.07,55.04,55.06,468056.0,52.2826,52.2921,52.2636,52.2826,468056.0
2018-09-17 12:50:00,55.06,55.07,54.99,54.99,616468.0,52.2826,52.2921,52.2161,52.2161,616468.0
2018-09-17 12:55:00,54.99,55.01,54.94,54.99,833112.0,52.2161,52.2351,52.1686,52.2161,833112.0
2018-09-17 13:00:00,54.98,55.0,54.92,54.94,701220.0,52.2066,52.2256,52.1496,52.1686,701220.0
2018-09-17 13:05:00,54.94,54.99,54.92,54.96,618260.0,52.1686,52.2161,52.1496,52.1876,618260.0
2018-09-17 13:10:00,54.96,54.96,54.93,54.93,406112.0,52.1876,52.1876,52.1591,52.1591,406112.0
2018-09-17 13:15:00,54.93,54.96,54.88,54.89,759640.0,52.1591,52.1876,52.1117,52.1212,759640.0
2018-09-17 13:20:00,54.9,54.91,54.86,54.86,793540.0,52.1306,52.1401,52.0927,52.0927,793540.0
2018-09-17 13:25:00,54.87,54.9,54.82,54.84,958344.0,52.1022,52.1306,52.0547,52.0737,958344.0
2018-09-17 13:30:00,54.84,54.85,54.72,54.76,1881824.0,52.0737,52.0832,51.9597,51.9977,1881824.0
2018-09-17 13:35:00,54.76,54.76,54.69,54.71,1286212.0,51.9977,51.9977,51.9312,51.9502,1286212.0
2018-09-17 13:40:00,54.71,54.79,54.71,54.73,1231324.0,51.9502,52.0262,51.9502,51.9692,1231324.0
2018-09-17 13:45:00,54.73,54.77,54.67,54.74,1246080.0,51.9692,52.0072,51.9123,51.9787,1246080.0
2018-09-17 13:50:00,54.74,55.15,54.68,54.95,2360432.0,51.9787,52.368,51.9217,52.1781,2360432.0
2018-09-17 13:55:00,54.96,55.12,54.83,54.88,4380876.0,52.1876,52.3396,52.0642,52.1117,4380876.0
2018-09-17 14:00:00,54.88,54.93,54.83,54.85,1373800.0,52.1117,52.1591,52.0642,52.0832,1373800.0
2018-09-17 14:05:00,54.85,54.96,54.83,54.94,1630244.0,52.0832,52.1876,52.0642,52.1686,1630244.0
2018-09-17 14:10:00,54.95,55.09,54.94,55.0,2319276.0,52.1781,52.3111,52.1686,52.2256,2319276.0
2018-09-17 14:15:00,55.01,55.02,54.95,54.99,917932.0,52.2351,52.2446,52.1781,52.2161,917932.0
2018-09-17 14:20:00,54.99,55.04,54.98,54.99,815436.0,52.2161,52.2636,52.2066,52.2161,815436.0
2018-09-17 14:25:00,54.99,55.05,54.93,54.95,856476.0,52.2161,52.2731,52.1591,52.1781,856476.0
2018-09-17 14:30:00,54.95,55.05,54.94,55.04,611816.0,52.1781,52.2731,52.1686,52.2636,611816.0
2018-09-17 14:35:00,55.04,55.07,55.01,55.01,512284.0,52.2636,52.2921,52.2351,52.2351,512284.0
2018-09-17 14:40:00,55.01,55.03,55.01,55.02,389960.0,52.2351,52.2541,52.2351,52.2446,389960.0
2018-09-17 14:45:00,55.02,55.03,54.99,55.0,577560.0,52.2446,52.2541,52.2161,52.2256,577560.0
2018-09-17 14:50:00,55.0,55.01,54.98,55.0,373536.0,52.2256,52.2351,52.2066,52.2256,373536.0
2018-09-17 14:55:00,55.0,55.02,54.88,54.93,1009720.0,52.2256,52.2446,52.1117,52.1591,1009720.0
2018-09-17 15:00:00,54.94,54.95,54.89,54.91,871244.0,52.1686,52.1781,52.1212,52.1401,871244.0
2018-09-17 15:05:00,54.91,54.94,54.8,54.85,1244532.0,52.1401,52.1686,52.0357,52.0832,1244532.0
2018-09-17 15:10:00,54.85,54.86,54.79,54.81,883712.0,52.0832,52.0927,52.0262,52.0452,883712.0
2018-09-17 15:15:00,54.81,54.82,54.68,54.69,1612240.0,52.0452,52.0547,51.9217,51.9312,1612240.0
2018-09-17 15:20:00,54.68,54.7,54.61,54.66,2153640.0,51.9217,51.9407,51.8553,51.9028,2153640.0
2018-09-17 15:25:00,54.66,54.7,54.59,54.7,2014496.0,51.9028,51.9407,51.8363,51.9407,2014496.0
2018-09-17 15:30:00,54.7,54.71,54.58,54.59,1526032.0,51.9407,51.9502,51.8268,51.8363,1526032.0
2018-09-17 15:35:00,54.59,54.65,54.59,54.61,1142408.0,51.8363,51.8933,51.8363,51.8553,1142408.0
2018-09-17 15:40:00,54.61,54.63,54.59,54.62,1490844.0,51.8553,51.8743,51.8363,51.8648,1490844.0
2018-09-17 15:45:00,54.62,54.64,54.59,54.59,2323128.0,51.8648,51.8838,51.8363,51.8363,2323128.0
2018-09-17 15:50:00,54.59,54.6,54.41,54.45,4176680.0,51.8363,51.8458,51.6654,51.7033,4176680.0
2018-09-17 15:55:00,54.45,54.5,54.32,54.47,7130856.0,51.7033,51.7508,51.5799,51.7223,7130856.0
2018-09-18 09:30:00,54.46,54.81,54.28,54.81,6416824.0,51.7128,52.0452,51.5419,52.0452,6416824.0
2018-09-18 09:35:00,54.81,54.99,54.72,54.94,4150268.0,52.0452,52.2161,51.9597,52.1686,4150268.0
2018-09-18 09:40:00,54.94,55.16,54.85,55.13,4326472.0,52.1686,52.3775,52.0832,52.349,4326472.0
2018-09-18 09:45:00,55.13,55.46,55.13,55.34,5541500.0,52.349,52.6624,52.349,52.5485,5541500.0
2018-09-18 09:50:00,55.33,55.37,55.16,55.2,2490192.0,52.539,52.5769,52.3775,52.4155,2490192.0
2018-09-18 09:55:00,55.2,55.27,55.05,55.09,2067792.0,52.4155,52.482,52.2731,52.3111,2067792.0
2018-09-18 10:00:00,55.1,55.35,55.1,55.26,2405488.0,52.3206,52.5579,52.3206,52.4725,2405488.0
2018-09-18 10:05:00,55.26,55.3,55.13,55.27,1889876.0,52.4725,52.5105,52.349,52.482,1889876.0
2018-09-18 10:10:00,55.27,55.33,55.23,55.3,1501568.0,52.482,52.539,52.444,52.5105,1501568.0
2018-09-18 10:15:00,55.3,55.35,55.21,55.23,1521676.0,52.5105,52.5579,52.425,52.444,1521676.0
2018-09-18 10:20:00,55.23,55.26,55.15,55.2,1356240.0,52.444,52.4725,52.368,52.4155,1356240.0
2018-09-18 10:25:00,55.2,55.22,55.03,55.04,1504388.0,52.4155,52.4345,52.2541,52.2636,1504388.0
2018-09-18 10:30:00,55.04,55.06,54.95,55.02,2001188.0,52.2636,52.2826,52.1781,52.2446,2001188.0
2018-09-18 10:35:00,55.02,55.02,54.91,54.91,1220768.0,52.2446,52.2446,52.1401,52.1401,1220768.0
2018-09-18 10:40:00,54.91,55.09,54.84,55.04,2325648.0,52.1401,52.3111,52.0737,52.2636,2325648.0
2018-09-18 10:45:00,55.04,55.1,54.97,55.02,1457136.0,52.2636,52.3206,52.1971,52.2446,1457136.0
2018-09-18 10:50:00,55.03,55.04,54.94,54.99,1145408.0,52.2541,52.2636,52.1686,52.2161,1145408.0
2018-09-18 10:55:00,54.99,55.08,54.99,55.06,1177476.0,52.2161,52.3016,52.2161,52.2826,1177476.0
2018-09-18 11:00:00,55.05,55.06,54.86,54.88,1387240.0,52.2731,52.2826,52.0927,52.1117,1387240.0
2018-09-18 11:05:00,54.88,54.92,54.82,54.88,1440112.0,52.1117,52.1496,52.0547,52.1117,1440112.0
2018-09-18 11:10:00,54.88,54.97,54.88,54.95,1180176.0,52.1117,52.1971,52.1117,52.1781,1180176.0
2018-09-18 11:15:00,54.95,55.01,54.92,54.92,1070660.0,52.1781,52.2351,52.1496,52.1496,1070660.0
2018-09-18 11:20:00,54.92,54.98,54.9,54.92,992852.0,52.1496,52.2066,52.1306,52.1496,992852.0
2018-09-18 11:25:00,54.92,54.92,54.85,54.87,1164192.0,52.1496,52.1496,52.0832,52.1022,1164192.0
2018-09-18 11:30:00,54.87,54.93,54.85,54.93,729692.0,52.1022,52.1591,52.0832,52.1591,729692.0
2018-09-18 11:35:00,54.93,54.94,54.84,54.88,804796.0,52.1591,52.1686,52.0737,52.1117,804796.0
2018-09-18 11:40:00,54.88,54.97,54.88,54.96,789796.0,52.1117,52.1971,52.1117,52.1876,789796.0
2018-09-18 11:45:00,54.96,55.01,54.9,54.92,1008600.0,52.1876,52.2351,52.1306,52.1496,1008600.0
2018-09-18 11:50:00,54.92,54.92,54.84,54.88,953092.0,52.1496,52.1496,52.0737,52.1117,953092.0
2018-09-18 11:55:00,54.88,54.94,54.87,54.91,662852.0,52.1117,52.1686,52.1022,52.1401,662852.0
2018-09-18 12:00:00,54.91,54.97,54.89,54.93,964456.0,52.1401,52.1971,52.1212,52.1591,964456.0
2018-09-18 12:05:00,54.93,54.97,54.92,54.94,477836.0,52.1591,52.1971,52.1496,52.1686,477836.0
2018-09-18 12:10:00,54.94,54.94,54.87,54.91,537032.0,52.1686,52.1686,52.1022,52.1401,537032.0
2018-09-18 12:15:00,54.92,54.93,54.88,54.92,578324.0,52.1496,52.1591,52.1117,52.1496,578324.0
2018-09-18 12:20:00,54.93,54.94,54.91,54.93,444720.0,52.1591,52.1686,52.1401,52.1591,444720.0
2018-09-18 12:25:00,54.93,54.94,54.91,54.93,454340.0,52.1591,52.1686,52.1401,52.1591,454340.0
2018-09-18 12:30:00,54.93,54.96,54.92,54.94,669136.0,52.1591,52.1876,52.1496,52.1686,669136.0
2018-09-18 12:35:00,54.94,55.0,54.94,54.95,631444.0,52.1686,52.2256,52.1686,52.1781,631444.0
2018-09-18 12:40:00,54.95,54.96,54.88,54.88,660268.0,52.1781,52.1876,52.1117,52.1117,660268.0
2018-09-18 12:45:00,54.88,54.9,54.67,54.68,1371160.0,52.1117,52.1306,51.9123,51.9217,1371160.0
2018-09-18 12:50:00,54.68,54.72,54.59,54.63,1070524.0,51.9217,51.9597,51.8363,51.8743,1070524.0
2018-09-18 12:55:00,54.63,54.72,54.63,54.69,804756.0,51.8743,51.9597,51.8743,51.9312,804756.0
2018-09-18 13:00:00,54.69,54.74,54.67,54.72,709184.0,51.9312,51.9787,51.9123,51.9597,709184.0
2018-09-18 13:05:00,54.73,54.81,54.73,54.8,685680.0,51.9692,52.0452,51.9692,52.0357,685680.0
2018-09-18 13:10:00,54.8,54.8,54.74,54.79,668436.0,52.0357,52.0357,51.9787,52.0262,668436.0
2018-09-18 13:15:00,54.79,54.85,54.79,54.83,676044.0,52.0262,52.0832,52.0262,52.0642,676044.0
2018-09-18 13:20:00,54.83,54.85,54.75,54.77,607100.0,52.0642,52.0832,51.9882,52.0072,607100.0
2018-09-18 13:25:00,54.77,54.77,54.7,54.7,726844.0,52.0072,52.0072,51.9407,51.9407,726844.0
2018-09-18 13:30:00,54.7,54.72,54.63,54.69,883672.0,51.9407,51.9597,51.8743,51.9312,883672.0
2018-09-18 13:35:00,54.69,54.78,54.67,54.77,647656.0,51.9312,52.0167,51.9123,52.0072,647656.0
2018-09-18 13:40:00,54.77,54.79,54.72,54.74,486488.0,52.0072,52.0262,51.9597,51.9787,486488.0
2018-09-18 13:45:00,54.74,54.74,54.68,54.74,605928.0,51.9787,51.9787,51.9217,51.9787,605928.0
2018-09-18 13:50:00,54.74,54.81,54.7,54.81,581540.0,51.9787,52.0452,51.9407,52.0452,581540.0
2018-09-18 13:55:00,54.81,54.83,54.77,54.79,535344.0,52.0452,52.0642,52.0072,52.0262,535344.0
2018-09-18 14:00:00,54.79,54.79,54.75,54.77,497076.0,52.0262,52.0262,51.9882,52.0072,497076.0
2018-09-18 14:05:00,54.76,54.76,54.72,54.75,518432.0,51.9977,51.9977,51.9597,51.9882,518432.0
2018-09-18 14:10:00,54.75,54.78,54.74,54.76,577816.0,51.9882,52.0167,51.9787,51.9977,577816.0
2018-09-18 14:15:00,54.76,54.85,54.76,54.83,612512.0,51.9977,52.0832,51.9977,52.0642,612512.0
2018-09-18 14:20:00,54.83,54.85,54.76,54.85,600448.0,52.0642,52.0832,51.9977,52.0832,600448.0
2018-09-18 14:25:00,54.85,54.87,54.83,54.84,667500.0,52.0832,52.1022,52.0642,52.0737,667500.0
2018-09-18 14:30:00,54.84,54.86,54.8,54.84,619400.0,52.0737,52.0927,52.0357,52.0737,619400.0
2018-09-18 14:35:00,54.84,54.92,54.84,54.92,1009920.0,52.0737,52.1496,52.0737,52.1496,1009920.0
2018-09-18 14:40:00,54.92,54.94,54.86,54.87,941196.0,52.1496,52.1686,52.0927,52.1022,941196.0
2018-09-18 14:45:00,54.87,54.88,54.84,54.85,538244.0,52.1022,52.1117,52.0737,52.0832,538244.0
2018-09-18 14:50:00,54.85,54.85,54.77,54.8,766936.0,52.0832,52.0832,52.0072,52.0357,766936.0
2018-09-18 14:55:00,54.8,54.8,54.7,54.71,875992.0,52.0357,52.0357,51.9407,51.9502,875992.0
2018-09-18 15:00:00,54.71,54.77,54.68,54.76,844604.0,51.9502,52.0072,51.9217,51.9977,844604.0
2018-09-18 15:05:00,54.76,54.76,54.68,54.7,592284.0,51.9977,51.9977,51.9217,51.9407,592284.0
2018-09-18 15:10:00,54.69,54.72,54.67,54.71,692588.0,51.9312,51.9597,51.9123,51.9502,692588.0
2018-09-18 15:15:00,54.71,54.74,54.64,54.73,815240.0,51.9502,51.9787,51.8838,51.9692,815240.0
2018-09-18 15:20:00,54.73,54.78,54.72,54.76,642064.0,51.9692,52.0167,51.9597,51.9977,642064.0
2018-09-18 15:25:00,54.76,54.78,54.73,54.74,559056.0,51.9977,52.0167,51.9692,51.9787,559056.0
2018-09-18 15:30:00,54.74,54.76,54.67,54.67,723524.0,51.9787,51.9977,51.9123,51.9123,723524.0
2018-09-18 15:35:00,54.68,54.7,54.63,54.66,1092460.0,51.9217,51.9407,51.8743,51.9028,1092460.0
2018-09-18 15:40:00,54.66,54.69,54.61,54.62,1283016.0,51.9028,51.9312,51.8553,51.8648,1283016.0
2018-09-18 15:45:00,54.62,54.68,54.59,54.64,1693488.0,51.8648,51.9217,51.8363,51.8838,1693488.0
2018-09-18 15:50:00,54.64,54.64,54.55,54.55,1879280.0,51.8838,51.8838,51.7983,51.7983,1879280.0
2018-09-18 15:55:00,54.55,54.63,54.54,54.56,4514400.0,51.7983,51.8743,51.7888,51.8078,4514400.0
2018-09-19 09:30:00,54.63,54.91,54.58,54.58,3226724.0,51.8743,52.1401,51.8268,51.8268,3226724.0
2018-09-19 09:35:00,54.59,54.63,54.45,54.45,2383684.0,51.8363,51.8743,51.7033,51.7033,2383684.0
2018-09-19 09:40:00,54.45,54.46,54.18,54.21,2965764.0,51.7033,51.7128,51.447,51.4755,2965764.0
2018-09-19 09:45:00,54.21,54.4,54.15,54.31,2615936.0,51.4755,51.6559,51.4185,51.5704,2615936.0
2018-09-19 09:50:00,54.3,54.31,54.19,54.21,1533996.0,51.5609,51.5704,51.4565,51.4755,1533996.0
2018-09-19 09:55:00,54.22,54.22,54.05,54.09,2838820.0,51.485,51.485,51.3235,51.3615,2838820.0
2018-09-19 10:00:00,54.09,54.22,54.07,54.15,2217272.0,51.3615,51.485,51.3425,51.4185,2217272.0
2018-09-19 10:05:00,54.15,54.17,54.01,54.02,2260920.0,51.4185,51.4375,51.2855,51.295,2260920.0
2018-09-19 10:10:00,54.02,54.02,53.88,53.94,3321656.0,51.295,51.295,51.1621,51.2191,3321656.0
2018-09-19 10:15:00,53.94,53.95,53.83,53.87,2297460.0,51.2191,51.2286,51.1146,51.1526,2297460.0
2018-09-19 10:20:00,53.87,54.14,53.84,54.13,2541880.0,51.1526,51.409,51.1241,51.3995,2541880.0
2018-09-19 10:25:00,54.12,54.19,54.01,54.04,1616992.0,51.39,51.4565,51.2855,51.314,1616992.0
2018-09-19 10:30:00,54.05,54.19,54.02,54.13,1630908.0,51.3235,51.4565,51.295,51.3995,1630908.0
2018-09-19 10:35:00,54.13,54.17,54.06,54.1,1063164.0,51.3995,51.4375,51.333,51.371,1063164.0
2018-09-19 10:40:00,54.1,54.16,54.03,54.13,1108256.0,51.371,51.428,51.3045,51.3995,1108256.0
2018-09-19 10:45:00,54.12,54.13,54.06,54.08,767720.0,51.39,51.3995,51.333,51.352,767720.0
2018-09-19 10:50:00,54.08,54.1,53.99,54.05,970692.0,51.352,51.371,51.2666,51.3235,970692.0
2018-09-19 10:55:00,54.05,54.07,53.98,54.06,1031512.0,51.3235,51.3425,51.2571,51.333,1031512.0
2018-09-19 11:00:00,54.06,54.15,54.01,54.15,1068120.0,51.333,51.4185,51.2855,51.4185,1068120.0
2018-09-19 11:05:00,54.15,54.36,54.15,54.35,2116252.0,51.4185,51.6179,51.4185,51.6084,2116252.0
2018-09-19 11:10:00,54.36,54.41,54.3,54.38,1539136.0,51.6179,51.6654,51.5609,51.6369,1539136.0
2018-09-19 11:15:00,54.38,54.47,54.36,54.38,1364312.0,51.6369,51.7223,51.6179,51.6369,1364312.0
2018-09-19 11:20:00,54.38,54.49,54.38,54.46,1313004.0,51.6369,51.7413,51.6369,51.7128,1313004.0
2018-09-19 11:25:00,54.46,54.48,54.36,54.4,913228.0,51.7128,51.7318,51.6179,51.6559,913228.0
2018-09-19 11:30:00,54.4,54.46,54.36,54.43,820184.0,51.6559,51.7128,51.6179,51.6844,820184.0
2018-09-19 11:35:00,54.43,54.45,54.38,54.43,575584.0,51.6844,51.7033,51.6369,51.6844,575584.0
2018-09-19 11:40:00,54.43,54.45,54.31,54.36,944408.0,51.6844,51.7033,51.5704,51.6179,944408.0
2018-09-19 11:45:00,54.36,54.37,54.28,54.32,891488.0,51.6179,51.6274,51.5419,51.5799,891488.0
2018-09-19 11:50:00,54.32,54.46,54.29,54.39,899904.0,51.5799,51.7128,51.5514,51.6464,899904.0
2018-09-19 11:55:00,54.4,54.53,54.4,54.52,1393132.0,51.6559,51.7793,51.6559,51.7698,1393132.0
2018-09-19 12:00:00,54.52,54.58,54.5,54.56,1097784.0,51.7698,51.8268,51.7508,51.8078,1097784.0
2018-09-19 12:05:00,54.56,54.56,54.44,54.49,908448.0,51.8078,51.8078,51.6939,51.7413,908448.0
2018-09-19 12:10:00,54.49,54.52,54.39,54.45,897328.0,51.7413,51.7698,51.6464,51.7033,897328.0
2018-09-19 12:15:00,54.45,54.52,54.45,54.5,937432.0,51.7033,51.7698,51.7033,51.7508,937432.0
2018-09-19 12:20:00,54.5,54.54,54.47,54.52,807056.0,51.7508,51.7888,51.7223,51.7698,807056.0
2018-09-19 12:25:00,54.53,54.55,54.5,54.51,594964.0,51.7793,51.7983,51.7508,51.7603,594964.0
2018-09-19 12:30:00,54.51,54.54,54.48,54.51,481408.0,51.7603,51.7888,51.7318,51.7603,481408.0
2018-09-19 12:35:00,54.51,54.52,54.38,54.4,736520.0,51.7603,51.7698,51.6369,51.6559,736520.0
2018-09-19 12:40:00,54.4,54.47,54.38,54.46,592176.0,51.6559,51.7223,51.6369,51.7128,592176.0
2018-09-19 12:45:00,54.46,54.47,54.4,54.47,545744.0,51.7128,51.7223,51.6559,51.7223,545744.0
2018-09-19 12:50:00,54.47,54.5,54.43,54.49,374684.0,51.7223,51.7508,51.6844,51.7413,374684.0
2018-09-19 12:55:00,54.49,54.54,54.49,54.5,526868.0,51.7413,51.7888,51.7413,51.7508,526868.0
2018-09-19 13:00:00,54.5,54.5,54.46,54.46,349572.0,51.7508,51.7508,51.7128,51.7128,349572.0
2018-09-19 13:05:00,54.46,54.47,54.41,54.45,525452.0,51.7128,51.7223,51.6654,51.7033,525452.0
2018-09-19 13:10:00,54.45,54.46,54.41,54.42,447796.0,51.7033,51.7128,51.6654,51.6749,447796.0
2018-09-19 13:15:00,54.42,54.48,54.42,54.43,401416.0,51.6749,51.7318,51.6749,51.6844,401416.0
2018-09-19 13:20:00,54.43,54.44,54.4,54.43,457700.0,51.6844,51.6939,51.6559,51.6844,457700.0
2018-09-19 13:25:00,54.43,54.44,54.38,54.42,460916.0,51.6844,51.6939,51.6369,51.6749,460916.0
2018-09-19 13:30:00,54.42,54.45,54.4,54.42,337280.0,51.6749,51.7033,51.6559,51.6749,337280.0
2018-09-19 13:35:00,54.42,54.48,54.38,54.47,492116.0,51.6749,51.7318,51.6369,51.7223,492116.0
2018-09-19 13:40:00,54.47,54.49,54.44,54.49,722840.0,51.7223,51.7413,51.6939,51.7413,722840.0
2018-09-19 13:45:00,54.49,54.49,54.44,54.47,545744.0,51.7413,51.7413,51.6939,51.7223,545744.0
2018-09-19 13:50:00,54.47,54.49,54.46,54.49,401392.0,51.7223,51.7413,51.7128,51.7413,401392.0
2018-09-19 13:55:00,54.49,54.49,54.44,54.45,407584.0,51.7413,51.7413,51.6939,51.7033,407584.0
2018-09-19 14:00:00,54.45,54.45,54.41,54.43,352960.0,51.7033,51.7033,51.6654,51.6844,352960.0
2018-09-19 14:05:00,54.43,54.44,54.4,54.42,444964.0,51.6844,51.6939,51.6559,51.6749,444964.0
2018-09-19 14:10:00,54.42,54.46,54.38,54.45,428352.0,51.6749,51.7128,51.6369,51.7033,428352.0
2018-09-19 14:15:00,54.45,54.49,54.44,54.47,547164.0,51.7033,51.7413,51.6939,51.7223,547164.0
2018-09-19 14:20:00,54.47,54.52,54.44,54.49,647880.0,51.7223,51.7698,51.6939,51.7413,647880.0
2018-09-19 14:25:00,54.49,54.49,54.45,54.48,604556.0,51.7413,51.7413,51.7033,51.7318,604556.0
2018-09-19 14:30:00,54.49,54.49,54.42,54.44,371004.0,51.7413,51.7413,51.6749,51.6939,371004.0
2018-09-19 14:35:00,54.43,54.47,54.43,54.44,450928.0,51.6844,51.7223,51.6844,51.6939,450928.0
2018-09-19 14:40:00,54.44,54.45,54.35,54.38,767872.0,51.6939,51.7033,51.6084,51.6369,767872.0
2018-09-19 14:45:00,54.38,54.4,54.36,54.38,542764.0,51.6369,51.6559,51.6179,51.6369,542764.0
2018-09-19 14:50:00,54.38,54.39,54.33,54.38,613844.0,51.6369,51.6464,51.5894,51.6369,613844.0
2018-09-19 14:55:00,54.38,54.39,54.35,54.35,452604.0,51.6369,51.6464,51.6084,51.6084,452604.0
2018-09-19 15:00:00,54.35,54.37,54.35,54.37,379416.0,51.6084,51.6274,51.6084,51.6274,379416.0
2018-09-19 15:05:00,54.37,54.43,54.36,54.41,554224.0,51.6274,51.6844,51.6179,51.6654,554224.0
2018-09-19 15:10:00,54.42,54.47,54.39,54.47,618828.0,51.6749,51.7223,51.6464,51.7223,618828.0
2018-09-19 15:15:00,54.48,54.5,54.46,54.49,510208.0,51.7318,51.7508,51.7128,51.7413,510208.0
2018-09-19 15:20:00,54.5,54.62,54.49,54.6,1226024.0,51.7508,51.8648,51.7413,51.8458,1226024.0
2018-09-19 15:25:00,54.6,54.62,54.55,54.56,931532.0,51.8458,51.8648,51.7983,51.8078,931532.0
2018-09-19 15:30:00,54.56,54.62,54.55,54.57,1035432.0,51.8078,51.8648,51.7983,51.8173,1035432.0
2018-09-19 15:35:00,54.57,54.64,54.55,54.64,891788.0,51.8173,51.8838,51.7983,51.8838,891788.0
2018-09-19 15:40:00,54.64,54.7,54.63,54.68,1203464.0,51.8838,51.9407,51.8743,51.9217,1203464.0
2018-09-19 15:45:00,54.67,54.68,54.65,54.65,1066844.0,51.9123,51.9217,51.8933,51.8933,1066844.0
2018-09-19 15:50:00,54.65,54.68,54.6,54.63,1403632.0,51.8933,51.9217,51.8458,51.8743,1403632.0
2018-09-19 15:55:00,54.63,54.65,54.58,54.59,2820540.0,51.8743,51.8933,51.8268,51.8363,2820540.0
2018-09-20 09:30:00,55.08,55.16,54.82,54.85,5017756.0,52.3016,52.3775,52.0547,52.0832,5017756.0
2018-09-20 09:35:00,54.85,55.14,54.79,55.12,2543400.0,52.0832,52.3585,52.0262,52.3396,2543400.0
2018-09-20 09:40:00,55.12,55.38,55.1,55.35,3107252.0,52.3396,52.5864,52.3206,52.5579,3107252.0
2018-09-20 09:45:00,55.35,55.43,55.25,55.27,2108976.0,52.5579,52.6339,52.463,52.482,2108976.0
2018-09-20 09:50:00,55.27,55.31,55.14,55.19,1960860.0,52.482,52.52,52.3585,52.406,1960860.0
2018-09-20 09:55:00,55.19,55.34,55.18,55.31,1680360.0,52.406,52.5485,52.3965,52.52,1680360.0
2018-09-20 10:00:00,55.31,55.54,55.3,55.46,2832564.0,52.52,52.7384,52.5105,52.6624,2832564.0
2018-09-20 10:05:00,55.47,55.57,55.45,55.47,1877684.0,52.6719,52.7669,52.6529,52.6719,1877684.0
2018-09-20 10:10:00,55.47,55.51,55.4,55.51,1389824.0,52.6719,52.7099,52.6054,52.7099,1389824.0
2018-09-20 10:15:00,55.51,55.52,55.39,55.45,1192004.0,52.7099,52.7194,52.5959,52.6529,1192004.0
2018-09-20 10:20:00,55.45,55.54,55.42,55.45,1551012.0,52.6529,52.7384,52.6244,52.6529,1551012.0
2018-09-20 10:25:00,55.46,55.5,55.4,55.43,1029688.0,52.6624,52.7004,52.6054,52.6339,1029688.0
2018-09-20 10:30:00,55.44,55.46,55.4,55.41,1209096.0,52.6434,52.6624,52.6054,52.6149,1209096.0
2018-09-20 10:35:00,55.4,55.41,55.26,55.35,1443052.0,52.6054,52.6149,52.4725,52.5579,1443052.0
2018-09-20 10:40:00,55.35,55.4,55.33,55.4,924280.0,52.5579,52.6054,52.539,52.6054,924280.0
2018-09-20 10:45:00,55.4,55.42,55.34,55.38,853196.0,52.6054,52.6244,52.5485,52.5864,853196.0
2018-09-20 10:50:00,55.38,55.41,55.26,55.28,974860.0,52.5864,52.6149,52.4725,52.4915,974860.0
2018-09-20 10:55:00,55.28,55.31,55.22,55.24,1075236.0,52.4915,52.52,52.4345,52.4535,1075236.0
2018-09-20 11:00:00,55.25,55.36,55.24,55.32,947872.0,52.463,52.5674,52.4535,52.5295,947872.0
2018-09-20 11:05:00,55.32,55.37,55.29,55.34,813304.0,52.5295,52.5769,52.501,52.5485,813304.0
2018-09-20 11:10:00,55.34,55.34,55.17,55.18,905612.0,52.5485,52.5485,52.387,52.3965,905612.0
2018-09-20 11:15:00,55.17,55.22,55.13,55.21,924780.0,52.387,52.4345,52.349,52.425,924780.0
2018-09-20 11:20:00,55.21,55.24,55.16,55.23,757980.0,52.425,52.4535,52.3775,52.444,757980.0
2018-09-20 11:25:00,55.23,55.25,55.19,55.24,575576.0,52.444,52.463,52.406,52.4535,575576.0
2018-09-20 11:30:00,55.24,55.35,55.23,55.32,857348.0,52.4535,52.5579,52.444,52.5295,857348.0
2018-09-20 11:35:00,55.32,55.4,55.29,55.29,943232.0,52.5295,52.6054,52.501,52.501,943232.0
2018-09-20 11:40:00,55.3,55.42,55.3,55.4,863076.0,52.5105,52.6244,52.5105,52.6054,863076.0
2018-09-20 11:45:00,55.4,55.42,55.29,55.29,788628.0,52.6054,52.6244,52.501,52.501,788628.0
2018-09-20 11:50:00,55.29,55.32,55.27,55.3,559696.0,52.501,52.5295,52.482,52.5105,559696.0
2018-09-20 11:55:00,55.3,55.33,55.26,55.32,444008.0,52.5105,52.539,52.4725,52.5295,444008.0
2018-09-20 12:00:00,55.32,55.33,55.19,55.2,732024.0,52.5295,52.539,52.406,52.4155,732024.0
2018-09-20 12:05:00,55.2,55.26,55.19,55.23,664880.0,52.4155,52.4725,52.406,52.444,664880.0
2018-09-20 12:10:00,55.23,55.24,55.15,55.16,683944.0,52.444,52.4535,52.368,52.3775,683944.0
2018-09-20 12:15:00,55.16,55.24,55.16,55.21,644788.0,52.3775,52.4535,52.3775,52.425,644788.0
2018-09-20 12:20:00,55.21,55.24,55.2,55.24,432320.0,52.425,52.4535,52.4155,52.4535,432320.0
2018-09-20 12:25:00,55.24,55.25,55.2,55.23,354212.0,52.4535,52.463,52.4155,52.444,354212.0
2018-09-20 12:30:00,55.23,55.24,55.16,55.17,477468.0,52.444,52.4535,52.3775,52.387,477468.0
2018-09-20 12:35:00,55.17,55.23,55.17,55.23,419936.0,52.387,52.444,52.387,52.444,419936.0
2018-09-20 12:40:00,55.24,55.25,55.18,55.25,591012.0,52.4535,52.463,52.3965,52.463,591012.0
2018-09-20 12:45:00,55.25,55.29,55.24,55.29,401012.0,52.463,52.501,52.4535,52.501,401012.0
2018-09-20 12:50:00,55.29,55.31,55.26,55.27,633216.0,52.501,52.52,52.4725,52.482,633216.0
2018-09-20 12:55:00,55.27,55.32,55.27,55.29,452740.0,52.482,52.5295,52.482,52.501,452740.0
2018-09-20 13:00:00,55.29,55.32,55.27,55.3,569724.0,52.501,52.5295,52.482,52.5105,569724.0
2018-09-20 13:05:00,55.3,55.32,55.28,55.32,376456.0,52.5105,52.5295,52.4915,52.5295,376456.0
2018-09-20 13:10:00,55.32,55.33,55.22,55.27,666388.0,52.5295,52.539,52.4345,52.482,666388.0
2018-09-20 13:15:00,55.26,55.3,55.26,55.26,380032.0,52.4725,52.5105,52.4725,52.4725,380032.0
2018-09-20 13:20:00,55.26,55.26,55.21,55.24,384696.0,52.4725,52.4725,52.425,52.4535,384696.0
2018-09-20 13:25:00,55.25,55.26,55.23,55.24,513012.0,52.463,52.4725,52.444,52.4535,513012.0
2018-09-20 13:30:00,55.24,55.27,55.22,55.27,617020.0,52.4535,52.482,52.4345,52.482,617020.0
2018-09-20 13:35:00,55.27,55.3,55.24,55.25,472152.0,52.482,52.5105,52.4535,52.463,472152.0
2018-09-20 13:40:00,55.25,55.25,55.18,55.2,578756.0,52.463,52.463,52.3965,52.4155,578756.0
2018-09-20 13:45:00,55.2,55.2,55.11,55.18,1077536.0,52.4155,52.4155,52.3301,52.3965,1077536.0
2018-09-20 13:50:00,55.18,55.19,55.14,55.17,371992.0,52.3965,52.406,52.3585,52.387,371992.0
2018-09-20 13:55:00,55.17,55.2,55.16,55.19,544200.0,52.387,52.4155,52.3775,52.406,544200.0
2018-09-20 14:00:00,55.19,55.22,55.16,55.17,511160.0,52.406,52.4345,52.3775,52.387,511160.0
2018-09-20 14:05:00,55.17,55.21,55.13,55.14,599268.0,52.387,52.425,52.349,52.3585,599268.0
2018-09-20 14:10:00,55.14,55.16,55.08,55.1,566704.0,52.3585,52.3775,52.3016,52.3206,566704.0
2018-09-20 14:15:00,55.1,55.12,55.07,55.1,675332.0,52.3206,52.3396,52.2921,52.3206,675332.0
2018-09-20 14:20:00,55.1,55.12,55.02,55.04,736248.0,52.3206,52.3396,52.2446,52.2636,736248.0
2018-09-20 14:25:00,55.04,55.1,55.04,55.07,768888.0,52.2636,52.3206,52.2636,52.2921,768888.0
2018-09-20 14:30:00,55.07,55.09,55.04,55.05,461760.0,52.2921,52.3111,52.2636,52.2731,461760.0
2018-09-20 14:35:00,55.05,55.13,55.04,55.12,570716.0,52.2731,52.349,52.2636,52.3396,570716.0
2018-09-20 14:40:00,55.12,55.13,55.09,55.12,541524.0,52.3396,52.349,52.3111,52.3396,541524.0
2018-09-20 14:45:00,55.13,55.16,55.12,55.16,531860.0,52.349,52.3775,52.3396,52.3775,531860.0
2018-09-20 14:50:00,55.16,55.17,55.14,55.15,515344.0,52.3775,52.387,52.3585,52.368,515344.0
2018-09-20 14:55:00,55.15,55.15,55.1,55.11,546148.0,52.368,52.368,52.3206,52.3301,546148.0
2018-09-20 15:00:00,55.11,55.16,55.11,55.14,502260.0,52.3301,52.3775,52.3301,52.3585,502260.0
2018-09-20 15:05:00,55.14,55.17,55.13,55.17,495660.0,52.3585,52.387,52.349,52.387,495660.0
2018-09-20 15:10:00,55.17,55.2,55.15,55.18,542552.0,52.387,52.4155,52.368,52.3965,542552.0
2018-09-20 15:15:00,55.18,55.19,55.1,55.1,764444.0,52.3965,52.406,52.3206,52.3206,764444.0
2018-09-20 15:20:00,55.1,55.15,55.07,55.12,893140.0,52.3206,52.368,52.2921,52.3396,893140.0
2018-09-20 15:25:00,55.13,55.16,55.12,55.16,657316.0,52.349,52.3775,52.3396,52.3775,657316.0
2018-09-20 15:30:00,55.16,55.19,55.14,55.17,633700.0,52.3775,52.406,52.3585,52.387,633700.0
2018-09-20 15:35:00,55.17,55.19,55.15,55.16,867560.0,52.387,52.406,52.368,52.3775,867560.0
2018-09-20 15:40:00,55.16,55.17,55.09,55.09,1160724.0,52.3775,52.387,52.3111,52.3111,1160724.0
2018-09-20 15:45:00,55.09,55.16,55.08,55.13,1654696.0,52.3111,52.3775,52.3016,52.349,1654696.0
2018-09-20 15:50:00,55.13,55.13,55.04,55.09,2442148.0,52.349,52.349,52.2636,52.3111,2442148.0
2018-09-20 15:55:00,55.09,55.12,55.0,55.01,4968752.0,52.3111,52.3396,52.2256,52.2351,4968752.0
2018-09-21 09:30:00,55.16,55.29,54.99,55.15,34984880.0,52.3775,52.501,52.2161,52.368,34984880.0
2018-09-21 09:35:00,55.16,55.3,55.08,55.3,2382076.0,52.3775,52.5105,52.3016,52.5105,2382076.0
2018-09-21 09:40:00,55.29,55.34,55.18,55.19,2370588.0,52.501,52.5485,52.3965,52.406,2370588.0
2018-09-21 09:45:00,55.19,55.23,55.01,55.04,1601184.0,52.406,52.444,52.2351,52.2636,1601184.0
2018-09-21 09:50:00,55.04,55.11,54.95,54.97,1981416.0,52.2636,52.3301,52.1781,52.1971,1981416.0
2018-09-21 09:55:00,54.97,55.03,54.94,54.95,1915488.0,52.1971,52.2541,52.1686,52.1781,1915488.0
2018-09-21 10:00:00,54.95,54.97,54.87,54.91,1833764.0,52.1781,52.1971,52.1022,52.1401,1833764.0
2018-09-21 10:05:00,54.92,54.99,54.82,54.99,1721832.0,52.1496,52.2161,52.0547,52.2161,1721832.0
2018-09-21 10:10:00,54.99,54.99,54.9,54.93,1009780.0,52.2161,52.2161,52.1306,52.1591,1009780.0
2018-09-21 10:15:00,54.94,54.99,54.92,54.95,854052.0,52.1686,52.2161,52.1496,52.1781,854052.0
2018-09-21 10:20:00,54.95,54.98,54.73,54.79,2217756.0,52.1781,52.2066,51.9692,52.0262,2217756.0
2018-09-21 10:25:00,54.79,54.79,54.63,54.66,2001360.0,52.0262,52.0262,51.8743,51.9028,2001360.0
2018-09-21 10:30:00,54.66,54.71,54.6,54.69,1839948.0,51.9028,51.9502,51.8458,51.9312,1839948.0
2018-09-21 10:35:00,54.69,54.79,54.69,54.76,1221340.0,51.9312,52.0262,51.9312,51.9977,1221340.0
2018-09-21 10:40:00,54.76,54.78,54.7,54.75,763692.0,51.9977,52.0167,51.9407,51.9882,763692.0
2018-09-21 10:45:00,54.75,54.8,54.71,54.71,1089144.0,51.9882,52.0357,51.9502,51.9502,1089144.0
2018-09-21 10:50:00,54.71,54.76,54.68,54.74,1191252.0,51.9502,51.9977,51.9217,51.9787,1191252.0
2018-09-21 10:55:00,54.74,54.78,54.7,54.76,1023552.0,51.9787,52.0167,51.9407,51.9977,1023552.0
2018-09-21 11:00:00,54.76,54.77,54.61,54.68,1400768.0,51.9977,52.0072,51.8553,51.9217,1400768.0
2018-09-21 11:05:00,54.68,54.78,54.65,54.75,1295080.0,51.9217,52.0167,51.8933,51.9882,1295080.0
2018-09-21 11:10:00,54.76,54.83,54.74,54.76,1309380.0,51.9977,52.0642,51.9787,51.9977,1309380.0
2018-09-21 11:15:00,54.76,54.82,54.76,54.79,834744.0,51.9977,52.0547,51.9977,52.0262,834744.0
2018-09-21 11:20:00,54.79,54.83,54.75,54.82,903788.0,52.0262,52.0642,51.9882,52.0547,903788.0
2018-09-21 11:25:00,54.83,54.88,54.8,54.86,965852.0,52.0642,52.1117,52.0357,52.0927,965852.0
2018-09-21 11:30:00,54.86,54.87,54.81,54.81,938784.0,52.0927,52.1022,52.0452,52.0452,938784.0
2018-09-21 11:35:00,54.81,54.82,54.76,54.77,914916.0,52.0452,52.0547,51.9977,52.0072,914916.0
2018-09-21 11:40:00,54.77,54.77,54.66,54.74,1398952.0,52.0072,52.0072,51.9028,51.9787,1398952.0
2018-09-21 11:45:00,54.74,54.85,54.73,54.84,1030916.0,51.9787,52.0832,51.9692,52.0737,1030916.0
2018-09-21 11:50:00,54.84,54.88,54.82,54.86,719852.0,52.0737,52.1117,52.0547,52.0927,719852.0
2018-09-21 11:55:00,54.86,54.86,54.81,54.84,695248.0,52.0927,52.0927,52.0452,52.0737,695248.0
2018-09-21 12:00:00,54.84,54.87,54.83,54.87,524700.0,52.0737,52.1022,52.0642,52.1022,524700.0
2018-09-21 12:05:00,54.87,54.96,54.87,54.95,1151216.0,52.1022,52.1876,52.1022,52.1781,1151216.0
2018-09-21 12:10:00,54.95,54.99,54.94,54.95,1059224.0,52.1781,52.2161,52.1686,52.1781,1059224.0
2018-09-21 12:15:00,54.95,54.97,54.92,54.93,605108.0,52.1781,52.1971,52.1496,52.1591,605108.0
2018-09-21 12:20:00,54.93,54.94,54.88,54.91,762484.0,52.1591,52.1686,52.1117,52.1401,762484.0
2018-09-21 12:25:00,54.91,55.0,54.84,54.85,1086612.0,52.1401,52.2256,52.0737,52.0832,1086612.0
2018-09-21 12:30:00,54.85,54.88,54.74,54.74,1198984.0,52.0832,52.1117,51.9787,51.9787,1198984.0
2018-09-21 12:35:00,54.74,54.82,54.74,54.8,794948.0,51.9787,52.0547,51.9787,52.0357,794948.0
2018-09-21 12:40:00,54.8,54.8,54.76,54.79,616444.0,52.0357,52.0357,51.9977,52.0262,616444.0
2018-09-21 12:45:00,54.79,54.88,54.79,54.87,614004.0,52.0262,52.1117,52.0262,52.1022,614004.0
2018-09-21 12:50:00,54.87,54.89,54.85,54.88,499532.0,52.1022,52.1212,52.0832,52.1117,499532.0
2018-09-21 12:55:00,54.88,54.88,54.8,54.85,563668.0,52.1117,52.1117,52.0357,52.0832,563668.0
2018-09-21 13:00:00,54.85,54.86,54.81,54.82,652756.0,52.0832,52.0927,52.0452,52.0547,652756.0
2018-09-21 13:05:00,54.82,54.85,54.8,54.82,438188.0,52.0547,52.0832,52.0357,52.0547,438188.0
2018-09-21 13:10:00,54.82,54.85,54.74,54.76,836548.0,52.0547,52.0832,51.9787,51.9977,836548.0
2018-09-21 13:15:00,54.76,54.82,54.76,54.8,508288.0,51.9977,52.0547,51.9977,52.0357,508288.0
2018-09-21 13:20:00,54.8,54.83,54.77,54.78,526160.0,52.0357,52.0642,52.0072,52.0167,526160.0
2018-09-21 13:25:00,54.78,54.78,54.7,54.71,757516.0,52.0167,52.0167,51.9407,51.9502,757516.0
2018-09-21 13:30:00,54.71,54.75,54.7,54.7,685836.0,51.9502,51.9882,51.9407,51.9407,685836.0
2018-09-21 13:35:00,54.7,54.71,54.64,54.69,883912.0,51.9407,51.9502,51.8838,51.9312,883912.0
2018-09-21 13:40:00,54.69,54.7,54.66,54.69,554964.0,51.9312,51.9407,51.9028,51.9312,554964.0
2018-09-21 13:45:00,54.68,54.68,54.63,54.64,548088.0,51.9217,51.9217,51.8743,51.8838,548088.0
2018-09-21 13:50:00,54.64,54.72,54.61,54.71,1064576.0,51.8838,51.9597,51.8553,51.9502,1064576.0
2018-09-21 13:55:00,54.7,54.76,54.69,54.74,550056.0,51.9407,51.9977,51.9312,51.9787,550056.0
2018-09-21 14:00:00,54.74,54.74,54.69,54.7,576664.0,51.9787,51.9787,51.9312,51.9407,576664.0
2018-09-21 14:05:00,54.7,54.72,54.68,54.69,585592.0,51.9407,51.9597,51.9217,51.9312,585592.0
2018-09-21 14:10:00,54.7,54.73,54.58,54.58,1121316.0,51.9407,51.9692,51.8268,51.8268,1121316.0
2018-09-21 14:15:00,54.58,54.65,54.52,54.63,1180804.0,51.8268,51.8933,51.7698,51.8743,1180804.0
2018-09-21 14:20:00,54.63,54.68,54.61,54.63,571484.0,51.8743,51.9217,51.8553,51.8743,571484.0
2018-09-21 14:25:00,54.63,54.71,54.61,54.68,818920.0,51.8743,51.9502,51.8553,51.9217,818920.0
2018-09-21 14:30:00,54.68,54.71,54.67,54.69,604748.0,51.9217,51.9502,51.9123,51.9312,604748.0
2018-09-21 14:35:00,54.69,54.73,54.68,54.7,776420.0,51.9312,51.9692,51.9217,51.9407,776420.0
2018-09-21 14:40:00,54.7,54.7,54.65,54.65,775668.0,51.9407,51.9407,51.8933,51.8933,775668.0
2018-09-21 14:45:00,54.66,54.66,54.62,54.65,622568.0,51.9028,51.9028,51.8648,51.8933,622568.0
2018-09-21 14:50:00,54.65,54.67,54.56,54.59,910868.0,51.8933,51.9123,51.8078,51.8363,910868.0
2018-09-21 14:55:00,54.59,54.64,54.53,54.57,1091792.0,51.8363,51.8838,51.7793,51.8173,1091792.0
2018-09-21 15:00:00,54.57,54.58,54.52,54.53,1223860.0,51.8173,51.8268,51.7698,51.7793,1223860.0
2018-09-21 15:05:00,54.53,54.62,54.53,54.59,1397644.0,51.7793,51.8648,51.7793,51.8363,1397644.0
2018-09-21 15:10:00,54.59,54.6,54.55,54.58,1339040.0,51.8363,51.8458,51.7983,51.8268,1339040.0
2018-09-21 15:15:00,54.58,54.59,54.53,54.54,1477152.0,51.8268,51.8363,51.7793,51.7888,1477152.0
2018-09-21 15:20:00,54.54,54.54,54.5,54.5,2333468.0,51.7888,51.7888,51.7508,51.7508,2333468.0
2018-09-21 15:25:00,54.5,54.52,54.47,54.48,2029252.0,51.7508,51.7698,51.7223,51.7318,2029252.0
2018-09-21 15:30:00,54.49,54.49,54.44,54.44,2299352.0,51.7413,51.7413,51.6939,51.6939,2299352.0
2018-09-21 15:35:00,54.44,54.44,54.38,54.38,2894876.0,51.6939,51.6939,51.6369,51.6369,2894876.0
2018-09-21 15:40:00,54.38,54.39,54.32,54.39,2989580.0,51.6369,51.6464,51.5799,51.6464,2989580.0
2018-09-21 15:45:00,54.39,54.41,54.34,54.35,3017796.0,51.6464,51.6654,51.5989,51.6084,3017796.0
2018-09-21 15:50:00,54.35,54.55,54.34,54.47,7613540.0,51.6084,51.7983,51.5989,51.7223,7613540.0
2018-09-21 15:55:00,54.47,54.59,54.41,54.42,12407468.0,51.7223,51.8363,51.6654,51.6749,12407468.0
2018-09-24 09:30:00,54.24,54.38,54.16,54.34,4033388.0,51.5039,51.6369,51.428,51.5989,4033388.0
2018-09-24 09:35:00,54.35,54.6,54.34,54.56,2876336.0,51.6084,51.8458,51.5989,51.8078,2876336.0
2018-09-24 09:40:00,54.57,54.67,54.51,54.65,1868800.0,51.8173,51.9123,51.7603,51.8933,1868800.0
2018-09-24 09:45:00,54.66,54.71,54.49,54.55,2213564.0,51.9028,51.9502,51.7413,51.7983,2213564.0
2018-09-24 09:50:00,54.55,54.58,54.51,54.55,1056108.0,51.7983,51.8268,51.7603,51.7983,1056108.0
2018-09-24 09:55:00,54.55,54.63,54.4,54.48,2045884.0,51.7983,51.8743,51.6559,51.7318,2045884.0
2018-09-24 10:00:00,54.48,54.52,54.34,54.44,1393000.0,51.7318,51.7698,51.5989,51.6939,1393000.0
2018-09-24 10:05:00,54.44,54.48,54.39,54.47,1111868.0,51.6939,51.7318,51.6464,51.7223,1111868.0
2018-09-24 10:10:00,54.47,54.47,54.3,54.34,1551808.0,51.7223,51.7223,51.5609,51.5989,1551808.0
2018-09-24 10:15:00,54.34,54.4,54.33,54.36,1090048.0,51.5989,51.6559,51.5894,51.6179,1090048.0
2018-09-24 10:20:00,54.36,54.42,54.3,54.38,871452.0,51.6179,51.6749,51.5609,51.6369,871452.0
2018-09-24 10:25:00,54.38,54.48,54.36,54.46,1127932.0,51.6369,51.7318,51.6179,51.7128,1127932.0
2018-09-24 10:30:00,54.46,54.6,54.41,54.6,1445068.0,51.7128,51.8458,51.6654,51.8458,1445068.0
2018-09-24 10:35:00,54.6,54.66,54.45,54.46,1715480.0,51.8458,51.9028,51.7033,51.7128,1715480.0
2018-09-24 10:40:00,54.46,54.54,54.39,54.5,1097052.0,51.7128,51.7888,51.6464,51.7508,1097052.0
2018-09-24 10:45:00,54.5,54.62,54.49,54.59,991900.0,51.7508,51.8648,51.7413,51.8363,991900.0
2018-09-24 10:50:00,54.59,54.63,54.56,54.57,838316.0,51.8363,51.8743,51.8078,51.8173,838316.0
2018-09-24 10:55:00,54.56,54.7,54.54,54.7,1282928.0,51.8078,51.9407,51.7888,51.9407,1282928.0
2018-09-24 11:00:00,54.69,54.74,54.63,54.69,1511512.0,51.9312,51.9787,51.8743,51.9312,1511512.0
2018-09-24 11:05:00,54.7,54.76,54.68,54.72,955672.0,51.9407,51.9977,51.9217,51.9597,955672.0
2018-09-24 11:10:00,54.72,54.74,54.66,54.71,935772.0,51.9597,51.9787,51.9028,51.9502,935772.0
2018-09-24 11:15:00,54.72,54.81,54.71,54.81,1582644.0,51.9597,52.0452,51.9502,52.0452,1582644.0
2018-09-24 11:20:00,54.81,54.9,54.8,54.9,1154272.0,52.0452,52.1306,52.0357,52.1306,1154272.0
2018-09-24 11:25:00,54.9,54.94,54.86,54.88,1176344.0,52.1306,52.1686,52.0927,52.1117,1176344.0
2018-09-24 11:30:00,54.89,54.95,54.88,54.95,1032468.0,52.1212,52.1781,52.1117,52.1781,1032468.0
2018-09-24 11:35:00,54.95,55.0,54.89,54.99,1525480.0,52.1781,52.2256,52.1212,52.2161,1525480.0
2018-09-24 11:40:00,55.0,55.01,54.93,54.95,1030444.0,52.2256,52.2351,52.1591,52.1781,1030444.0
2018-09-24 11:45:00,54.95,55.03,54.95,55.02,993540.0,52.1781,52.2541,52.1781,52.2446,993540.0
2018-09-24 11:50:00,55.01,55.05,55.01,55.05,924944.0,52.2351,52.2731,52.2351,52.2731,924944.0
2018-09-24 11:55:00,55.05,55.05,54.99,55.02,882616.0,52.2731,52.2731,52.2161,52.2446,882616.0
2018-09-24 12:00:00,55.03,55.05,54.98,55.04,853992.0,52.2541,52.2731,52.2066,52.2636,853992.0
2018-09-24 12:05:00,55.04,55.04,54.95,54.99,942592.0,52.2636,52.2636,52.1781,52.2161,942592.0
2018-09-24 12:10:00,54.98,55.03,54.97,54.99,739676.0,52.2066,52.2541,52.1971,52.2161,739676.0
2018-09-24 12:15:00,54.99,55.02,54.97,55.02,534760.0,52.2161,52.2446,52.1971,52.2446,534760.0
2018-09-24 12:20:00,55.02,55.04,55.01,55.03,480564.0,52.2446,52.2636,52.2351,52.2541,480564.0
2018-09-24 12:25:00,55.03,55.04,55.0,55.02,525172.0,52.2541,52.2636,52.2256,52.2446,525172.0
2018-09-24 12:30:00,55.02,55.03,54.91,54.91,959368.0,52.2446,52.2541,52.1401,52.1401,959368.0
2018-09-24 12:35:00,54.91,54.99,54.9,54.98,596668.0,52.1401,52.2161,52.1306,52.2066,596668.0
2018-09-24 12:40:00,54.98,55.07,54.97,55.05,752860.0,52.2066,52.2921,52.1971,52.2731,752860.0
2018-09-24 12:45:00,55.06,55.08,55.0,55.04,1044876.0,52.2826,52.3016,52.2256,52.2636,1044876.0
2018-09-24 12:50:00,55.04,55.07,54.95,54.97,808260.0,52.2636,52.2921,52.1781,52.1971,808260.0
2018-09-24 12:55:00,54.97,54.97,54.9,54.95,662572.0,52.1971,52.1971,52.1306,52.1781,662572.0
2018-09-24 13:00:00,54.95,54.99,54.93,54.93,740324.0,52.1781,52.2161,52.1591,52.1591,740324.0
2018-09-24 13:05:00,54.93,54.97,54.92,54.94,420552.0,52.1591,52.1971,52.1496,52.1686,420552.0
2018-09-24 13:10:00,54.94,54.96,54.92,54.94,408564.0,52.1686,52.1876,52.1496,52.1686,408564.0
2018-09-24 13:15:00,54.95,55.0,54.94,55.0,378164.0,52.1781,52.2256,52.1686,52.2256,378164.0
2018-09-24 13:20:00,54.99,55.04,54.98,55.02,465420.0,52.2161,52.2636,52.2066,52.2446,465420.0
2018-09-24 13:25:00,55.02,55.02,54.96,54.97,410380.0,52.2446,52.2446,52.1876,52.1971,410380.0
2018-09-24 13:30:00,54.97,55.0,54.95,54.97,352836.0,52.1971,52.2256,52.1781,52.1971,352836.0
2018-09-24 13:35:00,54.97,55.01,54.96,55.01,506976.0,52.1971,52.2351,52.1876,52.2351,506976.0
2018-09-24 13:40:00,55.01,55.06,55.0,55.05,741404.0,52.2351,52.2826,52.2256,52.2731,741404.0
2018-09-24 13:45:00,55.05,55.06,55.02,55.03,406596.0,52.2731,52.2826,52.2446,52.2541,406596.0
2018-09-24 13:50:00,55.03,55.04,55.01,55.03,299004.0,52.2541,52.2636,52.2351,52.2541,299004.0
2018-09-24 13:55:00,55.03,55.07,55.03,55.07,371372.0,52.2541,52.2921,52.2541,52.2921,371372.0
2018-09-24 14:00:00,55.07,55.08,55.03,55.04,372608.0,52.2921,52.3016,52.2541,52.2636,372608.0
2018-09-24 14:05:00,55.04,55.06,55.02,55.03,309388.0,52.2636,52.2826,52.2446,52.2541,309388.0
2018-09-24 14:10:00,55.03,55.04,54.99,55.02,460092.0,52.2541,52.2636,52.2161,52.2446,460092.0
2018-09-24 14:15:00,55.02,55.04,55.01,55.02,310040.0,52.2446,52.2636,52.2351,52.2446,310040.0
2018-09-24 14:20:00,55.02,55.02,55.0,55.0,403076.0,52.2446,52.2446,52.2256,52.2256,403076.0
2018-09-24 14:25:00,55.0,55.01,54.97,54.99,593656.0,52.2256,52.2351,52.1971,52.2161,593656.0
2018-09-24 14:30:00,54.99,55.0,54.96,54.98,374060.0,52.2161,52.2256,52.1876,52.2066,374060.0
2018-09-24 14:35:00,54.98,54.99,54.94,54.99,559140.0,52.2066,52.2161,52.1686,52.2161,559140.0
2018-09-24 14:40:00,54.99,55.02,54.98,55.0,688140.0,52.2161,52.2446,52.2066,52.2256,688140.0
2018-09-24 14:45:00,55.0,55.02,55.0,55.01,525788.0,52.2256,52.2446,52.2256,52.2351,525788.0
2018-09-24 14:50:00,55.01,55.04,55.0,55.04,455508.0,52.2351,52.2636,52.2256,52.2636,455508.0
2018-09-24 14:55:00,55.04,55.04,55.0,55.01,450316.0,52.2636,52.2636,52.2256,52.2351,450316.0
2018-09-24 15:00:00,55.01,55.02,54.98,55.01,670872.0,52.2351,52.2446,52.2066,52.2351,670872.0
2018-09-24 15:05:00,55.01,55.06,55.0,55.06,673208.0,52.2351,52.2826,52.2256,52.2826,673208.0
2018-09-24 15:10:00,55.06,55.09,55.06,55.07,652684.0,52.2826,52.3111,52.2826,52.2921,652684.0
2018-09-24 15:15:00,55.07,55.08,55.05,55.05,343816.0,52.2921,52.3016,52.2731,52.2731,343816.0
2018-09-24 15:20:00,55.05,55.08,55.04,55.07,547076.0,52.2731,52.3016,52.2636,52.2921,547076.0
2018-09-24 15:25:00,55.07,55.09,55.06,55.07,490532.0,52.2921,52.3111,52.2826,52.2921,490532.0
2018-09-24 15:30:00,55.07,55.09,55.06,55.08,598784.0,52.2921,52.3111,52.2826,52.3016,598784.0
2018-09-24 15:35:00,55.08,55.13,55.07,55.13,1267824.0,52.3016,52.349,52.2921,52.349,1267824.0
2018-09-24 15:40:00,55.13,55.21,55.13,55.21,1429124.0,52.349,52.425,52.349,52.425,1429124.0
2018-09-24 15:45:00,55.21,55.31,55.2,55.3,2419888.0,52.425,52.52,52.4155,52.5105,2419888.0
2018-09-24 15:50:00,55.3,55.32,55.22,55.24,2521076.0,52.5105,52.5295,52.4345,52.4535,2521076.0
2018-09-24 15:55:00,55.25,55.29,55.2,55.2,4301996.0,52.463,52.501,52.4155,52.4155,4301996.0
2018-09-25 09:30:00,54.94,55.24,54.93,55.04,4916204.0,52.1686,52.4535,52.1591,52.2636,4916204.0
2018-09-25 09:35:00,55.03,55.22,55.02,55.21,1721488.0,52.2541,52.4345,52.2446,52.425,1721488.0
2018-09-25 09:40:00,55.2,55.23,55.06,55.12,1804320.0,52.4155,52.444,52.2826,52.3396,1804320.0
2018-09-25 09:45:00,55.13,55.13,54.96,55.04,1671032.0,52.349,52.349,52.1876,52.2636,1671032.0
2018-09-25 09:50:00,55.04,55.17,55.04,55.07,1251808.0,52.2636,52.387,52.2636,52.2921,1251808.0
2018-09-25 09:55:00,55.08,55.3,55.08,55.22,1542656.0,52.3016,52.5105,52.3016,52.4345,1542656.0
2018-09-25 10:00:00,55.22,55.23,55.1,55.11,1254084.0,52.4345,52.444,52.3206,52.3301,1254084.0
2018-09-25 10:05:00,55.12,55.2,55.04,55.08,1118108.0,52.3396,52.4155,52.2636,52.3016,1118108.0
2018-09-25 10:10:00,55.09,55.22,55.05,55.22,885848.0,52.3111,52.4345,52.2731,52.4345,885848.0
2018-09-25 10:15:00,55.22,55.26,55.2,55.24,881608.0,52.4345,52.4725,52.4155,52.4535,881608.0
2018-09-25 10:20:00,55.24,55.25,55.15,55.19,831904.0,52.4535,52.463,52.368,52.406,831904.0
2018-09-25 10:25:00,55.19,55.21,55.11,55.21,590440.0,52.406,52.425,52.3301,52.425,590440.0
2018-09-25 10:30:00,55.21,55.24,55.15,55.22,569952.0,52.425,52.4535,52.368,52.4345,569952.0
2018-09-25 10:35:00,55.22,55.29,55.18,55.27,693200.0,52.4345,52.501,52.3965,52.482,693200.0
2018-09-25 10:40:00,55.28,55.33,55.28,55.33,827652.0,52.4915,52.539,52.4915,52.539,827652.0
2018-09-25 10:45:00,55.33,55.4,55.31,55.33,1399136.0,52.539,52.6054,52.52,52.539,1399136.0
2018-09-25 10:50:00,55.34,55.34,55.26,55.27,741840.0,52.5485,52.5485,52.4725,52.482,741840.0
2018-09-25 10:55:00,55.27,55.31,55.1,55.12,994508.0,52.482,52.52,52.3206,52.3396,994508.0
2018-09-25 11:00:00,55.12,55.23,55.09,55.21,953740.0,52.3396,52.444,52.3111,52.425,953740.0
2018-09-25 11:05:00,55.21,55.27,55.21,55.24,565476.0,52.425,52.482,52.425,52.4535,565476.0
2018-09-25 11:10:00,55.25,55.28,55.22,55.26,312760.0,52.463,52.4915,52.4345,52.4725,312760.0
2018-09-25 11:15:00,55.26,55.38,55.25,55.34,793372.0,52.4725,52.5864,52.463,52.5485,793372.0
2018-09-25 11:20:00,55.34,55.4,55.32,55.39,630144.0,52.5485,52.6054,52.5295,52.5959,630144.0
2018-09-25 11:25:00,55.39,55.49,55.39,55.48,1182964.0,52.5959,52.6909,52.5959,52.6814,1182964.0
2018-09-25 11:30:00,55.48,55.52,55.46,55.47,1306224.0,52.6814,52.7194,52.6624,52.6719,1306224.0
2018-09-25 11:35:00,55.47,55.47,55.43,55.47,749876.0,52.6719,52.6719,52.6339,52.6719,749876.0
2018-09-25 11:40:00,55.47,55.62,55.47,55.6,1485556.0,52.6719,52.8143,52.6719,52.7953,1485556.0
2018-09-25 11:45:00,55.6,55.61,55.54,55.58,934404.0,52.7953,52.8048,52.7384,52.7763,934404.0
2018-09-25 11:50:00,55.58,55.71,55.58,55.68,1744088.0,52.7763,52.8998,52.7763,52.8713,1744088.0
2018-09-25 11:55:00,55.68,55.69,55.63,55.63,875244.0,52.8713,52.8808,52.8238,52.8238,875244.0
2018-09-25 12:00:00,55.63,55.67,55.62,55.66,659716.0,52.8238,52.8618,52.8143,52.8523,659716.0
2018-09-25 12:05:00,55.66,55.66,55.59,55.63,646340.0,52.8523,52.8523,52.7858,52.8238,646340.0
2018-09-25 12:10:00,55.63,55.66,55.63,55.65,463792.0,52.8238,52.8523,52.8238,52.8428,463792.0
2018-09-25 12:15:00,55.64,55.64,55.59,55.62,618352.0,52.8333,52.8333,52.7858,52.8143,618352.0
2018-09-25 12:20:00,55.62,55.66,55.61,55.66,468736.0,52.8143,52.8523,52.8048,52.8523,468736.0
2018-09-25 12:25:00,55.66,55.68,55.6,55.61,676112.0,52.8523,52.8713,52.7953,52.8048,676112.0
2018-09-25 12:30:00,55.61,55.63,55.58,55.6,427528.0,52.8048,52.8238,52.7763,52.7953,427528.0
2018-09-25 12:35:00,55.61,55.61,55.56,55.59,450356.0,52.8048,52.8048,52.7574,52.7858,450356.0
2018-09-25 12:40:00,55.59,55.59,55.52,55.54,414836.0,52.7858,52.7858,52.7194,52.7384,414836.0
2018-09-25 12:45:00,55.54,55.6,55.53,55.6,445652.0,52.7384,52.7953,52.7289,52.7953,445652.0
2018-09-25 12:50:00,55.6,55.6,55.54,55.54,472196.0,52.7953,52.7953,52.7384,52.7384,472196.0
2018-09-25 12:55:00,55.54,55.55,55.5,55.52,358040.0,52.7384,52.7479,52.7004,52.7194,358040.0
2018-09-25 13:00:00,55.52,55.55,55.49,55.53,544372.0,52.7194,52.7479,52.6909,52.7289,544372.0
2018-09-25 13:05:00,55.53,55.58,55.53,55.57,574764.0,52.7289,52.7763,52.7289,52.7669,574764.0
2018-09-25 13:10:00,55.57,55.6,55.51,55.6,591996.0,52.7669,52.7953,52.7099,52.7953,591996.0
2018-09-25 13:15:00,55.6,55.63,55.57,55.6,549548.0,52.7953,52.8238,52.7669,52.7953,549548.0
2018-09-25 13:20:00,55.6,55.62,55.59,55.61,421232.0,52.7953,52.8143,52.7858,52.8048,421232.0
2018-09-25 13:25:00,55.61,55.63,55.58,55.62,457284.0,52.8048,52.8238,52.7763,52.8143,457284.0
2018-09-25 13:30:00,55.62,55.62,55.55,55.57,617480.0,52.8143,52.8143,52.7479,52.7669,617480.0
2018-09-25 13:35:00,55.57,55.59,55.55,55.58,439252.0,52.7669,52.7858,52.7479,52.7763,439252.0
2018-09-25 13:40:00,55.58,55.58,55.45,55.48,644424.0,52.7763,52.7763,52.6529,52.6814,644424.0
2018-09-25 13:45:00,55.48,55.53,55.46,55.5,573956.0,52.6814,52.7289,52.6624,52.7004,573956.0
2018-09-25 13:50:00,55.5,55.51,55.45,55.48,563220.0,52.7004,52.7099,52.6529,52.6814,563220.0
2018-09-25 13:55:00,55.48,55.51,55.46,55.5,457904.0,52.6814,52.7099,52.6624,52.7004,457904.0
2018-09-25 14:00:00,55.5,55.51,55.45,55.49,437232.0,52.7004,52.7099,52.6529,52.6909,437232.0
2018-09-25 14:05:00,55.49,55.5,55.46,55.48,338044.0,52.6909,52.7004,52.6624,52.6814,338044.0
2018-09-25 14:10:00,55.48,55.49,55.46,55.48,326076.0,52.6814,52.6909,52.6624,52.6814,326076.0
2018-09-25 14:15:00,55.48,55.49,55.47,55.49,314932.0,52.6814,52.6909,52.6719,52.6909,314932.0
2018-09-25 14:20:00,55.49,55.49,55.46,55.49,444544.0,52.6909,52.6909,52.6624,52.6909,444544.0
2018-09-25 14:25:00,55.49,55.49,55.47,55.49,413720.0,52.6909,52.6909,52.6719,52.6909,413720.0
2018-09-25 14:30:00,55.49,55.49,55.45,55.46,433096.0,52.6909,52.6909,52.6529,52.6624,433096.0
2018-09-25 14:35:00,55.45,55.49,55.42,55.47,520500.0,52.6529,52.6909,52.6244,52.6719,520500.0
2018-09-25 14:40:00,55.47,55.47,55.44,55.46,310972.0,52.6719,52.6719,52.6434,52.6624,310972.0
2018-09-25 14:45:00,55.46,55.49,55.45,55.46,405860.0,52.6624,52.6909,52.6529,52.6624,405860.0
2018-09-25 14:50:00,55.46,55.48,55.45,55.48,344600.0,52.6624,52.6814,52.6529,52.6814,344600.0
2018-09-25 14:55:00,55.48,55.48,55.43,55.44,456116.0,52.6814,52.6814,52.6339,52.6434,456116.0
2018-09-25 15:00:00,55.44,55.47,55.42,55.45,431168.0,52.6434,52.6719,52.6244,52.6529,431168.0
2018-09-25 15:05:00,55.45,55.49,55.43,55.49,386452.0,52.6529,52.6909,52.6339,52.6909,386452.0
2018-09-25 15:10:00,55.48,55.53,55.48,55.5,820272.0,52.6814,52.7289,52.6814,52.7004,820272.0
2018-09-25 15:15:00,55.5,55.51,55.45,55.46,469492.0,52.7004,52.7099,52.6529,52.6624,469492.0
2018-09-25 15:20:00,55.46,55.56,55.45,55.56,728036.0,52.6624,52.7574,52.6529,52.7574,728036.0
2018-09-25 15:25:00,55.56,55.59,55.54,55.59,738656.0,52.7574,52.7858,52.7384,52.7858,738656.0
2018-09-25 15:30:00,55.59,55.62,55.58,55.59,907636.0,52.7858,52.8143,52.7763,52.7858,907636.0
2018-09-25 15:35:00,55.59,55.6,55.57,55.58,672148.0,52.7858,52.7953,52.7669,52.7763,672148.0
2018-09-25 15:40:00,55.59,55.6,55.56,55.57,717592.0,52.7858,52.7953,52.7574,52.7669,717592.0
2018-09-25 15:45:00,55.57,55.61,55.56,55.57,799820.0,52.7669,52.8048,52.7574,52.7669,799820.0
2018-09-25 15:50:00,55.57,55.59,55.5,55.55,1368688.0,52.7669,52.7858,52.7004,52.7479,1368688.0
2018-09-25 15:55:00,55.55,55.59,55.54,55.55,3120536.0,52.7479,52.7858,52.7384,52.7479,3120536.0
2018-09-26 09:30:00,55.25,55.69,55.25,55.68,4385608.0,52.463,52.8808,52.463,52.8713,4385608.0
2018-09-26 09:35:00,55.68,55.71,55.43,55.47,1807400.0,52.8713,52.8998,52.6339,52.6719,1807400.0
2018-09-26 09:40:00,55.46,55.6,55.46,55.59,1239536.0,52.6624,52.7953,52.6624,52.7858,1239536.0
2018-09-26 09:45:00,55.58,55.69,55.52,55.65,1191312.0,52.7763,52.8808,52.7194,52.8428,1191312.0
2018-09-26 09:50:00,55.65,55.67,55.57,55.66,869956.0,52.8428,52.8618,52.7669,52.8523,869956.0
2018-09-26 09:55:00,55.66,55.81,55.66,55.77,1905316.0,52.8523,52.9947,52.8523,52.9568,1905316.0
2018-09-26 10:00:00,55.78,55.93,55.76,55.92,1892280.0,52.9663,53.1087,52.9473,53.0992,1892280.0
2018-09-26 10:05:00,55.93,55.94,55.77,55.79,1702884.0,53.1087,53.1182,52.9568,52.9758,1702884.0
2018-09-26 10:10:00,55.79,55.79,55.63,55.66,1727452.0,52.9758,52.9758,52.8238,52.8523,1727452.0
2018-09-26 10:15:00,55.66,55.71,55.63,55.66,958964.0,52.8523,52.8998,52.8238,52.8523,958964.0
2018-09-26 10:20:00,55.66,55.72,55.6,55.69,1094940.0,52.8523,52.9093,52.7953,52.8808,1094940.0
2018-09-26 10:25:00,55.69,55.7,55.63,55.69,837040.0,52.8808,52.8903,52.8238,52.8808,837040.0
2018-09-26 10:30:00,55.7,55.81,55.68,55.81,1011892.0,52.8903,52.9947,52.8713,52.9947,1011892.0
2018-09-26 10:35:00,55.81,55.81,55.72,55.76,711012.0,52.9947,52.9947,52.9093,52.9473,711012.0
2018-09-26 10:40:00,55.76,55.77,55.69,55.69,511920.0,52.9473,52.9568,52.8808,52.8808,511920.0
2018-09-26 10:45:00,55.69,55.77,55.69,55.72,561556.0,52.8808,52.9568,52.8808,52.9093,561556.0
2018-09-26 10:50:00,55.72,55.73,55.63,55.66,398948.0,52.9093,52.9188,52.8238,52.8523,398948.0
2018-09-26 10:55:00,55.66,55.72,55.65,55.7,577896.0,52.8523,52.9093,52.8428,52.8903,577896.0
2018-09-26 11:00:00,55.7,55.73,55.67,55.68,440848.0,52.8903,52.9188,52.8618,52.8713,440848.0
2018-09-26 11:05:00,55.68,55.69,55.65,55.68,514712.0,52.8713,52.8808,52.8428,52.8713,514712.0
2018-09-26 11:10:00,55.68,55.7,55.63,55.68,569956.0,52.8713,52.8903,52.8238,52.8713,569956.0
2018-09-26 11:15:00,55.68,55.72,55.67,55.7,523672.0,52.8713,52.9093,52.8618,52.8903,523672.0
2018-09-26 11:20:00,55.7,55.73,55.69,55.7,401548.0,52.8903,52.9188,52.8808,52.8903,401548.0
2018-09-26 11:25:00,55.7,55.8,55.7,55.79,641004.0,52.8903,52.9852,52.8903,52.9758,641004.0
2018-09-26 11:30:00,55.79,55.81,55.73,55.74,788404.0,52.9758,52.9947,52.9188,52.9283,788404.0
2018-09-26 11:35:00,55.73,55.77,55.7,55.72,493608.0,52.9188,52.9568,52.8903,52.9093,493608.0
2018-09-26 11:40:00,55.72,55.74,55.7,55.72,290132.0,52.9093,52.9283,52.8903,52.9093,290132.0
2018-09-26 11:45:00,55.72,55.77,55.71,55.72,424328.0,52.9093,52.9568,52.8998,52.9093,424328.0
2018-09-26 11:50:00,55.73,55.74,55.66,55.69,306496.0,52.9188,52.9283,52.8523,52.8808,306496.0
2018-09-26 11:55:00,55.69,55.72,55.69,55.71,245788.0,52.8808,52.9093,52.8808,52.8998,245788.0
2018-09-26 12:00:00,55.71,55.71,55.65,55.67,292052.0,52.8998,52.8998,52.8428,52.8618,292052.0
2018-09-26 12:05:00,55.67,55.69,55.67,55.67,241984.0,52.8618,52.8808,52.8618,52.8618,241984.0
2018-09-26 12:10:00,55.67,55.67,55.63,55.65,381612.0,52.8618,52.8618,52.8238,52.8428,381612.0
2018-09-26 12:15:00,55.65,55.65,55.58,55.59,527500.0,52.8428,52.8428,52.7763,52.7858,527500.0
2018-09-26 12:20:00,55.59,55.6,55.56,55.56,403084.0,52.7858,52.7953,52.7574,52.7574,403084.0
2018-09-26 12:25:00,55.56,55.62,55.56,55.62,612480.0,52.7574,52.8143,52.7574,52.8143,612480.0
2018-09-26 12:30:00,55.62,55.63,55.58,55.58,362920.0,52.8143,52.8238,52.7763,52.7763,362920.0
2018-09-26 12:35:00,55.58,55.58,55.51,55.54,502984.0,52.7763,52.7763,52.7099,52.7384,502984.0
2018-09-26 12:40:00,55.54,55.55,55.49,55.52,423580.0,52.7384,52.7479,52.6909,52.7194,423580.0
2018-09-26 12:45:00,55.52,55.56,55.5,55.55,459212.0,52.7194,52.7574,52.7004,52.7479,459212.0
2018-09-26 12:50:00,55.55,55.56,55.52,55.56,448116.0,52.7479,52.7574,52.7194,52.7574,448116.0
2018-09-26 12:55:00,55.56,55.62,55.55,55.6,644948.0,52.7574,52.8143,52.7479,52.7953,644948.0
2018-09-26 13:00:00,55.59,55.6,55.55,55.59,299308.0,52.7858,52.7953,52.7479,52.7858,299308.0
2018-09-26 13:05:00,55.59,55.59,55.54,55.55,372388.0,52.7858,52.7858,52.7384,52.7479,372388.0
2018-09-26 13:10:00,55.55,55.55,55.51,55.53,347476.0,52.7479,52.7479,52.7099,52.7289,347476.0
2018-09-26 13:15:00,55.53,55.58,55.52,55.56,289732.0,52.7289,52.7763,52.7194,52.7574,289732.0
2018-09-26 13:20:00,55.56,55.57,55.54,55.56,232292.0,52.7574,52.7669,52.7384,52.7574,232292.0
2018-09-26 13:25:00,55.56,55.58,55.54,55.56,422884.0,52.7574,52.7763,52.7384,52.7574,422884.0
2018-09-26 13:30:00,55.56,55.57,55.47,55.49,679728.0,52.7574,52.7669,52.6719,52.6909,679728.0
2018-09-26 13:35:00,55.49,55.51,55.42,55.46,516168.0,52.6909,52.7099,52.6244,52.6624,516168.0
2018-09-26 13:40:00,55.47,55.49,55.45,55.47,382132.0,52.6719,52.6909,52.6529,52.6719,382132.0
2018-09-26 13:45:00,55.47,55.48,55.44,55.44,445828.0,52.6719,52.6814,52.6434,52.6434,445828.0
2018-09-26 13:50:00,55.44,55.49,55.43,55.49,361260.0,52.6434,52.6909,52.6339,52.6909,361260.0
2018-09-26 13:55:00,55.49,55.54,55.48,55.49,508744.0,52.6909,52.7384,52.6814,52.6909,508744.0
2018-09-26 14:00:00,55.49,55.65,55.47,55.61,1314380.0,52.6909,52.8428,52.6719,52.8048,1314380.0
2018-09-26 14:05:00,55.61,55.66,55.54,55.59,856704.0,52.8048,52.8523,52.7384,52.7858,856704.0
2018-09-26 14:10:00,55.59,55.63,55.55,55.6,517672.0,52.7858,52.8238,52.7479,52.7953,517672.0
2018-09-26 14:15:00,55.6,55.77,55.6,55.74,1401968.0,52.7953,52.9568,52.7953,52.9283,1401968.0
2018-09-26 14:20:00,55.75,55.77,55.68,55.72,568224.0,52.9378,52.9568,52.8713,52.9093,568224.0
2018-09-26 14:25:00,55.72,55.73,55.66,55.71,429744.0,52.9093,52.9188,52.8523,52.8998,429744.0
2018-09-26 14:30:00,55.72,55.76,55.68,55.71,580388.0,52.9093,52.9473,52.8713,52.8998,580388.0
2018-09-26 14:35:00,55.71,55.72,55.64,55.71,893780.0,52.8998,52.9093,52.8333,52.8998,893780.0
2018-09-26 14:40:00,55.71,55.72,55.54,55.55,880252.0,52.8998,52.9093,52.7384,52.7479,880252.0
2018-09-26 14:45:00,55.56,55.6,55.49,55.56,995496.0,52.7574,52.7953,52.6909,52.7574,995496.0
2018-09-26 14:50:00,55.55,55.59,55.54,55.55,488544.0,52.7479,52.7858,52.7384,52.7479,488544.0
2018-09-26 14:55:00,55.55,55.61,55.55,55.57,595256.0,52.7479,52.8048,52.7479,52.7669,595256.0
2018-09-26 15:00:00,55.57,55.58,55.49,55.57,735276.0,52.7669,52.7763,52.6909,52.7669,735276.0
2018-09-26 15:05:00,55.57,55.57,55.44,55.51,975508.0,52.7669,52.7669,52.6434,52.7099,975508.0
2018-09-26 15:10:00,55.51,55.53,55.47,55.52,545040.0,52.7099,52.7289,52.6719,52.7194,545040.0
2018-09-26 15:15:00,55.52,55.56,55.51,55.55,537228.0,52.7194,52.7574,52.7099,52.7479,537228.0
2018-09-26 15:20:00,55.55,55.63,55.52,55.62,875184.0,52.7479,52.8238,52.7194,52.8143,875184.0
2018-09-26 15:25:00,55.63,55.63,55.6,55.61,624916.0,52.8238,52.8238,52.7953,52.8048,624916.0
2018-09-26 15:30:00,55.61,55.62,55.49,55.52,963668.0,52.8048,52.8143,52.6909,52.7194,963668.0
2018-09-26 15:35:00,55.52,55.53,55.41,55.44,1481956.0,52.7194,52.7289,52.6149,52.6434,1481956.0
2018-09-26 15:40:00,55.45,55.48,55.3,55.32,1673188.0,52.6529,52.6814,52.5105,52.5295,1673188.0
2018-09-26 15:45:00,55.32,55.34,55.02,55.05,2851660.0,52.5295,52.5485,52.2446,52.2731,2851660.0
2018-09-26 15:50:00,55.04,55.17,54.94,55.12,3338644.0,52.2636,52.387,52.1686,52.3396,3338644.0
2018-09-26 15:55:00,55.12,55.18,55.05,55.13,5230392.0,52.3396,52.3965,52.2731,52.349,5230392.0
2018-09-27 09:30:00,55.96,56.1,55.88,55.96,6554728.0,53.1372,53.2701,53.0612,53.1372,6554728.0
2018-09-27 09:35:00,55.95,56.21,55.95,56.21,3808236.0,53.1277,53.3746,53.1277,53.3746,3808236.0
2018-09-27 09:40:00,56.2,56.33,56.14,56.32,3941656.0,53.3651,53.4885,53.3081,53.479,3941656.0
2018-09-27 09:45:00,56.32,56.39,56.24,56.37,2949056.0,53.479,53.5455,53.4031,53.5265,2949056.0
2018-09-27 09:50:00,56.37,56.47,56.35,56.39,3024828.0,53.5265,53.6215,53.5075,53.5455,3024828.0
2018-09-27 09:55:00,56.39,56.43,56.27,56.27,1831184.0,53.5455,53.5835,53.4315,53.4315,1831184.0
2018-09-27 10:00:00,56.28,56.45,56.27,56.44,2156888.0,53.441,53.6025,53.4315,53.593,2156888.0
2018-09-27 10:05:00,56.45,56.49,56.38,56.44,1587440.0,53.6025,53.6404,53.536,53.593,1587440.0
2018-09-27 10:10:00,56.43,56.45,56.34,56.38,1302112.0,53.5835,53.6025,53.498,53.536,1302112.0
2018-09-27 10:15:00,56.39,56.42,56.29,56.34,1224032.0,53.5455,53.574,53.4505,53.498,1224032.0
2018-09-27 10:20:00,56.34,56.37,56.25,56.32,1469956.0,53.498,53.5265,53.4125,53.479,1469956.0
2018-09-27 10:25:00,56.32,56.35,56.28,56.31,1082368.0,53.479,53.5075,53.441,53.4695,1082368.0
2018-09-27 10:30:00,56.3,56.32,56.23,56.29,1262148.0,53.46,53.479,53.3936,53.4505,1262148.0
2018-09-27 10:35:00,56.3,56.34,56.29,56.31,943032.0,53.46,53.498,53.4505,53.4695,943032.0
2018-09-27 10:40:00,56.32,56.37,56.28,56.33,923768.0,53.479,53.5265,53.441,53.4885,923768.0
2018-09-27 10:45:00,56.33,56.33,56.25,56.27,1133020.0,53.4885,53.4885,53.4125,53.4315,1133020.0
2018-09-27 10:50:00,56.26,56.3,56.23,56.28,1144532.0,53.422,53.46,53.3936,53.441,1144532.0
2018-09-27 10:55:00,56.29,56.37,56.27,56.34,1110384.0,53.4505,53.5265,53.4315,53.498,1110384.0
2018-09-27 11:00:00,56.34,56.42,56.32,56.32,1214500.0,53.498,53.574,53.479,53.479,1214500.0
2018-09-27 11:05:00,56.32,56.35,56.26,56.32,707556.0,53.479,53.5075,53.422,53.479,707556.0
2018-09-27 11:10:00,56.32,56.35,56.26,56.28,728168.0,53.479,53.5075,53.422,53.441,728168.0
2018-09-27 11:15:00,56.27,56.36,56.27,56.3,766544.0,53.4315,53.517,53.4315,53.46,766544.0
2018-09-27 11:20:00,56.3,56.31,56.27,56.29,560308.0,53.46,53.4695,53.4315,53.4505,560308.0
2018-09-27 11:25:00,56.29,56.31,56.23,56.3,922128.0,53.4505,53.4695,53.3936,53.46,922128.0
2018-09-27 11:30:00,56.29,56.32,56.27,56.3,395428.0,53.4505,53.479,53.4315,53.46,395428.0
2018-09-27 11:35:00,56.3,56.31,56.25,56.27,448044.0,53.46,53.4695,53.4125,53.4315,448044.0
2018-09-27 11:40:00,56.27,56.36,56.26,56.36,575336.0,53.4315,53.517,53.422,53.517,575336.0
2018-09-27 11:45:00,56.36,56.37,56.28,56.31,430524.0,53.517,53.5265,53.441,53.4695,430524.0
2018-09-27 11:50:00,56.31,56.32,56.28,56.29,275304.0,53.4695,53.479,53.441,53.4505,275304.0
2018-09-27 11:55:00,56.29,56.34,56.27,56.34,642984.0,53.4505,53.498,53.4315,53.498,642984.0
2018-09-27 12:00:00,56.33,56.35,56.27,56.3,431664.0,53.4885,53.5075,53.4315,53.46,431664.0
2018-09-27 12:05:00,56.29,56.33,56.29,56.31,484844.0,53.4505,53.4885,53.4505,53.4695,484844.0
2018-09-27 12:10:00,56.31,56.35,56.29,56.33,539872.0,53.4695,53.5075,53.4505,53.4885,539872.0
2018-09-27 12:15:00,56.33,56.35,56.3,56.31,500224.0,53.4885,53.5075,53.46,53.4695,500224.0
2018-09-27 12:20:00,56.31,56.35,56.29,56.33,406532.0,53.4695,53.5075,53.4505,53.4885,406532.0
2018-09-27 12:25:00,56.33,56.41,56.32,56.4,808328.0,53.4885,53.5645,53.479,53.555,808328.0
2018-09-27 12:30:00,56.4,56.41,56.33,56.36,510440.0,53.555,53.5645,53.4885,53.517,510440.0
2018-09-27 12:35:00,56.35,56.42,56.35,56.42,493032.0,53.5075,53.574,53.5075,53.574,493032.0
2018-09-27 12:40:00,56.42,56.43,56.38,56.39,462128.0,53.574,53.5835,53.536,53.5455,462128.0
2018-09-27 12:45:00,56.4,56.41,56.38,56.4,495908.0,53.555,53.5645,53.536,53.555,495908.0
2018-09-27 12:50:00,56.39,56.44,56.38,56.43,586100.0,53.5455,53.593,53.536,53.5835,586100.0
2018-09-27 12:55:00,56.43,56.46,56.4,56.46,574588.0,53.5835,53.612,53.555,53.612,574588.0
2018-09-27 13:00:00,56.46,56.47,56.42,56.46,652496.0,53.612,53.6215,53.574,53.612,652496.0
2018-09-27 13:05:00,56.46,56.51,56.44,56.45,1325528.0,53.612,53.6594,53.593,53.6025,1325528.0
2018-09-27 13:10:00,56.45,56.47,56.44,56.47,425036.0,53.6025,53.6215,53.593,53.6215,425036.0
2018-09-27 13:15:00,56.47,56.48,56.42,56.45,497556.0,53.6215,53.6309,53.574,53.6025,497556.0
2018-09-27 13:20:00,56.44,56.47,56.43,56.45,511976.0,53.593,53.6215,53.5835,53.6025,511976.0
2018-09-27 13:25:00,56.46,56.54,56.45,56.53,1120452.0,53.612,53.6879,53.6025,53.6784,1120452.0
2018-09-27 13:30:00,56.53,56.57,56.5,56.55,1049460.0,53.6784,53.7164,53.6499,53.6974,1049460.0
2018-09-27 13:35:00,56.55,56.6,56.54,56.59,888740.0,53.6974,53.7449,53.6879,53.7354,888740.0
2018-09-27 13:40:00,56.59,56.61,56.55,56.57,735472.0,53.7354,53.7544,53.6974,53.7164,735472.0
2018-09-27 13:45:00,56.57,56.57,56.52,56.52,468920.0,53.7164,53.7164,53.6689,53.6689,468920.0
2018-09-27 13:50:00,56.52,56.52,56.46,56.51,736764.0,53.6689,53.6689,53.612,53.6594,736764.0
2018-09-27 13:55:00,56.51,56.53,56.49,56.52,312004.0,53.6594,53.6784,53.6404,53.6689,312004.0
2018-09-27 14:00:00,56.52,56.52,56.43,56.45,693936.0,53.6689,53.6689,53.5835,53.6025,693936.0
2018-09-27 14:05:00,56.44,56.45,56.35,56.41,1201968.0,53.593,53.6025,53.5075,53.5645,1201968.0
2018-09-27 14:10:00,56.4,56.42,56.36,56.4,611712.0,53.555,53.574,53.517,53.555,611712.0
2018-09-27 14:15:00,56.4,56.4,56.34,56.37,427288.0,53.555,53.555,53.498,53.5265,427288.0
2018-09-27 14:20:00,56.37,56.42,56.36,56.38,511264.0,53.5265,53.574,53.517,53.536,511264.0
2018-09-27 14:25:00,56.38,56.41,56.33,56.34,588272.0,53.536,53.5645,53.4885,53.498,588272.0
2018-09-27 14:30:00,56.34,56.36,56.27,56.31,1014524.0,53.498,53.517,53.4315,53.4695,1014524.0
2018-09-27 14:35:00,56.31,56.33,56.28,56.31,461540.0,53.4695,53.4885,53.441,53.4695,461540.0
2018-09-27 14:40:00,56.31,56.32,56.27,56.27,517504.0,53.4695,53.479,53.4315,53.4315,517504.0
2018-09-27 14:45:00,56.27,56.31,56.25,56.26,932972.0,53.4315,53.4695,53.4125,53.422,932972.0
2018-09-27 14:50:00,56.26,56.31,56.23,56.28,1032588.0,53.422,53.4695,53.3936,53.441,1032588.0
2018-09-27 14:55:00,56.28,56.3,56.23,56.26,910296.0,53.441,53.46,53.3936,53.422,910296.0
2018-09-27 15:00:00,56.26,56.28,56.23,56.26,1088424.0,53.422,53.441,53.3936,53.422,1088424.0
2018-09-27 15:05:00,56.26,56.29,56.25,56.26,874728.0,53.422,53.4505,53.4125,53.422,874728.0
2018-09-27 15:10:00,56.26,56.3,56.25,56.27,880472.0,53.422,53.46,53.4125,53.4315,880472.0
2018-09-27 15:15:00,56.27,56.3,56.27,56.3,560516.0,53.4315,53.46,53.4315,53.46,560516.0
2018-09-27 15:20:00,56.3,56.31,56.25,56.25,829924.0,53.46,53.4695,53.4125,53.4125,829924.0
2018-09-27 15:25:00,56.25,56.29,56.25,56.25,937840.0,53.4125,53.4505,53.4125,53.4125,937840.0
2018-09-27 15:30:00,56.25,56.29,56.25,56.28,1228184.0,53.4125,53.4505,53.4125,53.441,1228184.0
2018-09-27 15:35:00,56.28,56.32,56.25,56.26,1150516.0,53.441,53.479,53.4125,53.422,1150516.0
2018-09-27 15:40:00,56.25,56.27,56.25,56.26,1479816.0,53.4125,53.4315,53.4125,53.422,1479816.0
2018-09-27 15:45:00,56.26,56.29,56.24,56.25,1465920.0,53.422,53.4505,53.4031,53.4125,1465920.0
2018-09-27 15:50:00,56.25,56.27,56.16,56.27,2527512.0,53.4125,53.4315,53.3271,53.4315,2527512.0
2018-09-27 15:55:00,56.27,56.38,56.26,56.27,4986012.0,53.4315,53.536,53.422,53.4315,4986012.0
2018-09-28 09:30:00,56.2,56.37,56.11,56.12,3584420.0,53.3651,53.5265,53.2796,53.2891,3584420.0
2018-09-28 09:35:00,56.13,56.35,56.01,56.27,2470756.0,53.2986,53.5075,53.1847,53.4315,2470756.0
2018-09-28 09:40:00,56.26,56.32,56.17,56.23,1253040.0,53.422,53.479,53.3366,53.3936,1253040.0
2018-09-28 09:45:00,56.23,56.23,56.07,56.17,1635124.0,53.3936,53.3936,53.2416,53.3366,1635124.0
2018-09-28 09:50:00,56.17,56.22,56.09,56.13,1193680.0,53.3366,53.3841,53.2606,53.2986,1193680.0
2018-09-28 09:55:00,56.12,56.19,56.09,56.19,1095144.0,53.2891,53.3556,53.2606,53.3556,1095144.0
2018-09-28 10:00:00,56.18,56.28,56.14,56.27,1330844.0,53.3461,53.441,53.3081,53.4315,1330844.0
2018-09-28 10:05:00,56.27,56.3,56.23,56.26,1118756.0,53.4315,53.46,53.3936,53.422,1118756.0
2018-09-28 10:10:00,56.27,56.28,56.16,56.19,1093016.0,53.4315,53.441,53.3271,53.3556,1093016.0
2018-09-28 10:15:00,56.19,56.29,56.17,56.27,798520.0,53.3556,53.4505,53.3366,53.4315,798520.0
2018-09-28 10:20:00,56.27,56.27,56.15,56.2,723792.0,53.4315,53.4315,53.3176,53.3651,723792.0
2018-09-28 10:25:00,56.19,56.26,56.17,56.22,652528.0,53.3556,53.422,53.3366,53.3841,652528.0
2018-09-28 10:30:00,56.22,56.23,56.16,56.22,771612.0,53.3841,53.3936,53.3271,53.3841,771612.0
2018-09-28 10:35:00,56.22,56.34,56.2,56.33,1115216.0,53.3841,53.498,53.3651,53.4885,1115216.0
2018-09-28 10:40:00,56.33,56.35,56.28,56.3,763316.0,53.4885,53.5075,53.441,53.46,763316.0
2018-09-28 10:45:00,56.3,56.36,56.29,56.35,573752.0,53.46,53.517,53.4505,53.5075,573752.0
2018-09-28 10:50:00,56.36,56.46,56.34,56.4,1289768.0,53.517,53.612,53.498,53.555,1289768.0
2018-09-28 10:55:00,56.4,56.43,56.36,56.39,768252.0,53.555,53.5835,53.517,53.5455,768252.0
2018-09-28 11:00:00,56.4,56.46,56.31,56.31,865600.0,53.555,53.612,53.4695,53.4695,865600.0
2018-09-28 11:05:00,56.31,56.37,56.29,56.35,767080.0,53.4695,53.5265,53.4505,53.5075,767080.0
2018-09-28 11:10:00,56.35,56.38,56.33,56.35,696872.0,53.5075,53.536,53.4885,53.5075,696872.0
2018-09-28 11:15:00,56.35,56.37,56.31,56.35,534284.0,53.5075,53.5265,53.4695,53.5075,534284.0
2018-09-28 11:20:00,56.35,56.35,56.28,56.29,529740.0,53.5075,53.5075,53.441,53.4505,529740.0
2018-09-28 11:25:00,56.29,56.3,56.23,56.27,772092.0,53.4505,53.46,53.3936,53.4315,772092.0
2018-09-28 11:30:00,56.27,56.29,56.22,56.26,909992.0,53.4315,53.4505,53.3841,53.422,909992.0
2018-09-28 11:35:00,56.26,56.28,56.24,56.25,547000.0,53.422,53.441,53.4031,53.4125,547000.0
2018-09-28 11:40:00,56.25,56.27,56.25,56.25,442056.0,53.4125,53.4315,53.4125,53.4125,442056.0
2018-09-28 11:45:00,56.25,56.31,56.25,56.29,484600.0,53.4125,53.4695,53.4125,53.4505,484600.0
2018-09-28 11:50:00,56.29,56.3,56.25,56.26,435352.0,53.4505,53.46,53.4125,53.422,435352.0
2018-09-28 11:55:00,56.25,56.28,56.25,56.27,462448.0,53.4125,53.441,53.4125,53.4315,462448.0
2018-09-28 12:00:00,56.26,56.27,56.25,56.26,386560.0,53.422,53.4315,53.4125,53.422,386560.0
2018-09-28 12:05:00,56.26,56.27,56.25,56.26,465184.0,53.422,53.4315,53.4125,53.422,465184.0
2018-09-28 12:10:00,56.27,56.3,56.26,56.3,316576.0,53.4315,53.46,53.422,53.46,316576.0
2018-09-28 12:15:00,56.3,56.31,56.25,56.26,304144.0,53.46,53.4695,53.4125,53.422,304144.0
2018-09-28 12:20:00,56.26,56.27,56.25,56.26,422756.0,53.422,53.4315,53.4125,53.422,422756.0
2018-09-28 12:25:00,56.26,56.27,56.25,56.26,397752.0,53.422,53.4315,53.4125,53.422,397752.0
2018-09-28 12:30:00,56.26,56.28,56.25,56.26,533572.0,53.422,53.441,53.4125,53.422,533572.0
2018-09-28 12:35:00,56.26,56.28,56.25,56.26,987132.0,53.422,53.441,53.4125,53.422,987132.0
2018-09-28 12:40:00,56.26,56.26,56.2,56.21,1017912.0,53.422,53.422,53.3651,53.3746,1017912.0
2018-09-28 12:45:00,56.21,56.22,56.12,56.17,878164.0,53.3746,53.3841,53.2891,53.3366,878164.0
2018-09-28 12:50:00,56.17,56.23,56.16,56.21,445016.0,53.3366,53.3936,53.3271,53.3746,445016.0
2018-09-28 12:55:00,56.21,56.26,56.2,56.25,356640.0,53.3746,53.422,53.3651,53.4125,356640.0
2018-09-28 13:00:00,56.25,56.27,56.21,56.22,437156.0,53.4125,53.4315,53.3746,53.3841,437156.0
2018-09-28 13:05:00,56.22,56.24,56.16,56.21,546108.0,53.3841,53.4031,53.3271,53.3746,546108.0
2018-09-28 13:10:00,56.21,56.22,56.17,56.21,391380.0,53.3746,53.3841,53.3366,53.3746,391380.0
2018-09-28 13:15:00,56.22,56.24,56.21,56.23,275780.0,53.3841,53.4031,53.3746,53.3936,275780.0
2018-09-28 13:20:00,56.23,56.27,56.23,56.24,307340.0,53.3936,53.4315,53.3936,53.4031,307340.0
2018-09-28 13:25:00,56.24,56.27,56.23,56.24,307756.0,53.4031,53.4315,53.3936,53.4031,307756.0
2018-09-28 13:30:00,56.24,56.25,56.2,56.22,456496.0,53.4031,53.4125,53.3651,53.3841,456496.0
2018-09-28 13:35:00,56.22,56.28,56.2,56.27,384012.0,53.3841,53.441,53.3651,53.4315,384012.0
2018-09-28 13:40:00,56.27,56.28,56.26,56.27,305976.0,53.4315,53.441,53.422,53.4315,305976.0
2018-09-28 13:45:00,56.27,56.28,56.24,56.26,344408.0,53.4315,53.441,53.4031,53.422,344408.0
2018-09-28 13:50:00,56.26,56.3,56.26,56.27,397104.0,53.422,53.46,53.422,53.4315,397104.0
2018-09-28 13:55:00,56.27,56.29,56.24,56.25,591408.0,53.4315,53.4505,53.4031,53.4125,591408.0
2018-09-28 14:00:00,56.25,56.27,56.25,56.25,284568.0,53.4125,53.4315,53.4125,53.4125,284568.0
2018-09-28 14:05:00,56.25,56.27,56.23,56.27,555588.0,53.4125,53.4315,53.3936,53.4315,555588.0
2018-09-28 14:10:00,56.27,56.28,56.22,56.26,401668.0,53.4315,53.441,53.3841,53.422,401668.0
2018-09-28 14:15:00,56.26,56.28,56.24,56.26,388824.0,53.422,53.441,53.4031,53.422,388824.0
2018-09-28 14:20:00,56.26,56.27,56.24,56.25,371364.0,53.422,53.4315,53.4031,53.4125,371364.0
2018-09-28 14:25:00,56.25,56.27,56.16,56.19,784620.0,53.4125,53.4315,53.3271,53.3556,784620.0
2018-09-28 14:30:00,56.2,56.25,56.18,56.22,549376.0,53.3651,53.4125,53.3461,53.3841,549376.0
2018-09-28 14:35:00,56.23,56.27,56.23,56.25,341304.0,53.3936,53.4315,53.3936,53.4125,341304.0
2018-09-28 14:40:00,56.25,56.29,56.24,56.28,817520.0,53.4125,53.4505,53.4031,53.441,817520.0
2018-09-28 14:45:00,56.28,56.28,56.25,56.25,366364.0,53.441,53.441,53.4125,53.4125,366364.0
2018-09-28 14:50:00,56.25,56.3,56.24,56.3,562464.0,53.4125,53.46,53.4031,53.46,562464.0
2018-09-28 14:55:00,56.3,56.35,56.29,56.35,660240.0,53.46,53.5075,53.4505,53.5075,660240.0
2018-09-28 15:00:00,56.35,56.38,56.33,56.33,709608.0,53.5075,53.536,53.4885,53.4885,709608.0
2018-09-28 15:05:00,56.32,56.35,56.3,56.3,436452.0,53.479,53.5075,53.46,53.46,436452.0
2018-09-28 15:10:00,56.3,56.3,56.27,56.27,411444.0,53.46,53.46,53.4315,53.4315,411444.0
2018-09-28 15:15:00,56.27,56.29,56.24,56.26,672300.0,53.4315,53.4505,53.4031,53.422,672300.0
2018-09-28 15:20:00,56.26,56.33,56.26,56.29,473496.0,53.422,53.4885,53.422,53.4505,473496.0
2018-09-28 15:25:00,56.29,56.3,56.26,56.27,626264.0,53.4505,53.46,53.422,53.4315,626264.0
2018-09-28 15:30:00,56.27,56.31,56.23,56.3,1513188.0,53.4315,53.4695,53.3936,53.46,1513188.0
2018-09-28 15:35:00,56.3,56.3,56.26,56.28,582080.0,53.46,53.46,53.422,53.441,582080.0
2018-09-28 15:40:00,56.28,56.33,56.28,56.3,718980.0,53.441,53.4885,53.441,53.46,718980.0
2018-09-28 15:45:00,56.3,56.35,56.28,56.31,1474828.0,53.46,53.5075,53.441,53.4695,1474828.0
2018-09-28 15:50:00,56.31,56.37,56.27,56.35,1530960.0,53.4695,53.5265,53.4315,53.5075,1530960.0
2018-09-28 15:55:00,56.35,56.46,56.33,56.44,4265412.0,53.5075,53.612,53.4885,53.593,4265412.0
2018-10-01 09:30:00,56.99,57.33,56.86,57.24,5720696.0,54.1152,54.4381,53.9918,54.3526,5720696.0
2018-10-01 09:35:00,57.24,57.31,57.07,57.2,2749376.0,54.3526,54.4191,54.1912,54.3146,2749376.0
2018-10-01 09:40:00,57.2,57.25,57.15,57.24,1845828.0,54.3146,54.3621,54.2672,54.3526,1845828.0
2018-10-01 09:45:00,57.25,57.31,57.25,57.27,1896332.0,54.3621,54.4191,54.3621,54.3811,1896332.0
2018-10-01 09:50:00,57.27,57.34,57.19,57.22,1675252.0,54.3811,54.4476,54.3051,54.3336,1675252.0
2018-10-01 09:55:00,57.22,57.24,57.16,57.2,1036752.0,54.3336,54.3526,54.2766,54.3146,1036752.0
2018-10-01 10:00:00,57.19,57.29,57.17,57.24,1201208.0,54.3051,54.4001,54.2861,54.3526,1201208.0
2018-10-01 10:05:00,57.24,57.35,57.23,57.27,1881416.0,54.3526,54.4571,54.3431,54.3811,1881416.0
2018-10-01 10:10:00,57.27,57.29,57.19,57.19,975352.0,54.3811,54.4001,54.3051,54.3051,975352.0
2018-10-01 10:15:00,57.2,57.23,57.12,57.13,1181960.0,54.3146,54.3431,54.2387,54.2482,1181960.0
2018-10-01 10:20:00,57.12,57.22,57.12,57.21,939800.0,54.2387,54.3336,54.2387,54.3241,939800.0
2018-10-01 10:25:00,57.21,57.25,57.19,57.24,889264.0,54.3241,54.3621,54.3051,54.3526,889264.0
2018-10-01 10:30:00,57.24,57.25,57.2,57.23,743676.0,54.3526,54.3621,54.3146,54.3431,743676.0
2018-10-01 10:35:00,57.22,57.23,57.19,57.2,679428.0,54.3336,54.3431,54.3051,54.3146,679428.0
2018-10-01 10:40:00,57.2,57.2,57.12,57.16,854252.0,54.3146,54.3146,54.2387,54.2766,854252.0
2018-10-01 10:45:00,57.16,57.21,57.14,57.18,656996.0,54.2766,54.3241,54.2577,54.2956,656996.0
2018-10-01 10:50:00,57.17,57.2,57.16,57.16,560716.0,54.2861,54.3146,54.2766,54.2766,560716.0
2018-10-01 10:55:00,57.16,57.25,57.16,57.22,967380.0,54.2766,54.3621,54.2766,54.3336,967380.0
2018-10-01 11:00:00,57.22,57.22,57.07,57.08,1032096.0,54.3336,54.3336,54.1912,54.2007,1032096.0
2018-10-01 11:05:00,57.09,57.12,57.03,57.04,1005240.0,54.2102,54.2387,54.1532,54.1627,1005240.0
2018-10-01 11:10:00,57.04,57.13,57.04,57.13,802932.0,54.1627,54.2482,54.1627,54.2482,802932.0
2018-10-01 11:15:00,57.13,57.15,57.1,57.13,711352.0,54.2482,54.2672,54.2197,54.2482,711352.0
2018-10-01 11:20:00,57.13,57.21,57.13,57.17,639788.0,54.2482,54.3241,54.2482,54.2861,639788.0
2018-10-01 11:25:00,57.18,57.19,57.11,57.14,431100.0,54.2956,54.3051,54.2292,54.2577,431100.0
2018-10-01 11:30:00,57.15,57.18,57.12,57.16,640300.0,54.2672,54.2956,54.2387,54.2766,640300.0
2018-10-01 11:35:00,57.16,57.2,57.15,57.19,561272.0,54.2766,54.3146,54.2672,54.3051,561272.0
2018-10-01 11:40:00,57.19,57.25,57.19,57.22,626940.0,54.3051,54.3621,54.3051,54.3336,626940.0
2018-10-01 11:45:00,57.22,57.22,57.19,57.22,442844.0,54.3336,54.3336,54.3051,54.3336,442844.0
2018-10-01 11:50:00,57.22,57.22,57.19,57.19,372120.0,54.3336,54.3336,54.3051,54.3051,372120.0
2018-10-01 11:55:00,57.19,57.22,57.12,57.22,1011636.0,54.3051,54.3336,54.2387,54.3336,1011636.0
2018-10-01 12:00:00,57.22,57.22,57.15,57.16,595384.0,54.3336,54.3336,54.2672,54.2766,595384.0
2018-10-01 12:05:00,57.16,57.19,57.14,57.16,360212.0,54.2766,54.3051,54.2577,54.2766,360212.0
2018-10-01 12:10:00,57.16,57.16,57.12,57.12,469008.0,54.2766,54.2766,54.2387,54.2387,469008.0
2018-10-01 12:15:00,57.12,57.14,57.11,57.12,352204.0,54.2387,54.2577,54.2292,54.2387,352204.0
2018-10-01 12:20:00,57.12,57.13,56.99,57.04,1221808.0,54.2387,54.2482,54.1152,54.1627,1221808.0
2018-10-01 12:25:00,57.04,57.04,56.98,56.99,457032.0,54.1627,54.1627,54.1057,54.1152,457032.0
2018-10-01 12:30:00,56.99,57.01,56.95,56.99,763764.0,54.1152,54.1342,54.0772,54.1152,763764.0
2018-10-01 12:35:00,56.99,57.02,56.98,57.01,430524.0,54.1152,54.1437,54.1057,54.1342,430524.0
2018-10-01 12:40:00,57.02,57.04,56.96,56.97,711924.0,54.1437,54.1627,54.0867,54.0962,711924.0
2018-10-01 12:45:00,56.96,56.97,56.92,56.94,575420.0,54.0867,54.0962,54.0488,54.0677,575420.0
2018-10-01 12:50:00,56.94,56.97,56.92,56.95,444320.0,54.0677,54.0962,54.0488,54.0772,444320.0
2018-10-01 12:55:00,56.95,56.95,56.89,56.9,486508.0,54.0772,54.0772,54.0203,54.0298,486508.0
2018-10-01 13:00:00,56.9,56.92,56.85,56.87,849140.0,54.0298,54.0488,53.9823,54.0013,849140.0
2018-10-01 13:05:00,56.87,56.92,56.87,56.9,624128.0,54.0013,54.0488,54.0013,54.0298,624128.0
2018-10-01 13:10:00,56.9,56.94,56.9,56.93,492312.0,54.0298,54.0677,54.0298,54.0582,492312.0
2018-10-01 13:15:00,56.93,56.98,56.91,56.98,607544.0,54.0582,54.1057,54.0393,54.1057,607544.0
2018-10-01 13:20:00,56.98,57.0,56.95,56.96,774104.0,54.1057,54.1247,54.0772,54.0867,774104.0
2018-10-01 13:25:00,56.96,56.99,56.95,56.98,257332.0,54.0867,54.1152,54.0772,54.1057,257332.0
2018-10-01 13:30:00,56.98,56.99,56.94,56.95,364612.0,54.1057,54.1152,54.0677,54.0772,364612.0
2018-10-01 13:35:00,56.95,56.99,56.94,56.97,358532.0,54.0772,54.1152,54.0677,54.0962,358532.0
2018-10-01 13:40:00,56.97,56.99,56.96,56.98,403200.0,54.0962,54.1152,54.0867,54.1057,403200.0
2018-10-01 13:45:00,56.98,56.99,56.95,56.97,267388.0,54.1057,54.1152,54.0772,54.0962,267388.0
2018-10-01 13:50:00,56.97,56.99,56.96,56.98,360196.0,54.0962,54.1152,54.0867,54.1057,360196.0
2018-10-01 13:55:00,56.98,56.99,56.9,56.94,515488.0,54.1057,54.1152,54.0298,54.0677,515488.0
2018-10-01 14:00:00,56.94,56.94,56.82,56.87,815456.0,54.0677,54.0677,53.9538,54.0013,815456.0
2018-10-01 14:05:00,56.86,56.87,56.8,56.82,517692.0,53.9918,54.0013,53.9348,53.9538,517692.0
2018-10-01 14:10:00,56.82,56.86,56.8,56.86,472560.0,53.9538,53.9918,53.9348,53.9918,472560.0
2018-10-01 14:15:00,56.86,56.87,56.83,56.86,379696.0,53.9918,54.0013,53.9633,53.9918,379696.0
2018-10-01 14:20:00,56.87,56.9,56.83,56.85,457128.0,54.0013,54.0298,53.9633,53.9823,457128.0
2018-10-01 14:25:00,56.86,56.86,56.82,56.84,337668.0,53.9918,53.9918,53.9538,53.9728,337668.0
2018-10-01 14:30:00,56.84,56.84,56.74,56.75,1006404.0,53.9728,53.9728,53.8778,53.8873,1006404.0
2018-10-01 14:35:00,56.75,56.77,56.68,56.75,960148.0,53.8873,53.9063,53.8209,53.8873,960148.0
2018-10-01 14:40:00,56.75,56.76,56.71,56.73,401632.0,53.8873,53.8968,53.8493,53.8683,401632.0
2018-10-01 14:45:00,56.73,56.79,56.72,56.74,643244.0,53.8683,53.9253,53.8588,53.8778,643244.0
2018-10-01 14:50:00,56.74,56.76,56.72,56.73,499356.0,53.8778,53.8968,53.8588,53.8683,499356.0
2018-10-01 14:55:00,56.73,56.8,56.71,56.79,528148.0,53.8683,53.9348,53.8493,53.9253,528148.0
2018-10-01 15:00:00,56.79,56.82,56.77,56.79,411912.0,53.9253,53.9538,53.9063,53.9253,411912.0
2018-10-01 15:05:00,56.8,56.82,56.77,56.79,492240.0,53.9348,53.9538,53.9063,53.9253,492240.0
2018-10-01 15:10:00,56.79,56.8,56.74,56.77,418308.0,53.9253,53.9348,53.8778,53.9063,418308.0
2018-10-01 15:15:00,56.77,56.83,56.76,56.81,483828.0,53.9063,53.9633,53.8968,53.9443,483828.0
2018-10-01 15:20:00,56.8,56.83,56.76,56.8,557632.0,53.9348,53.9633,53.8968,53.9348,557632.0
2018-10-01 15:25:00,56.8,56.81,56.66,56.7,893452.0,53.9348,53.9443,53.8019,53.8398,893452.0
2018-10-01 15:30:00,56.7,56.71,56.63,56.63,773700.0,53.8398,53.8493,53.7734,53.7734,773700.0
2018-10-01 15:35:00,56.63,56.67,56.59,56.65,1012748.0,53.7734,53.8114,53.7354,53.7924,1012748.0
2018-10-01 15:40:00,56.66,56.7,56.63,56.67,864800.0,53.8019,53.8398,53.7734,53.8114,864800.0
2018-10-01 15:45:00,56.66,56.74,56.66,56.73,835284.0,53.8019,53.8778,53.8019,53.8683,835284.0
2018-10-01 15:50:00,56.72,56.83,56.67,56.82,1332392.0,53.8588,53.9633,53.8114,53.9538,1332392.0
2018-10-01 15:55:00,56.82,56.87,56.79,56.82,2780332.0,53.9538,54.0013,53.9253,53.9538,2780332.0
2018-10-02 09:30:00,56.83,57.05,56.75,56.96,3005380.0,53.9633,54.1722,53.8873,54.0867,3005380.0
2018-10-02 09:35:00,56.97,57.01,56.67,56.8,2075076.0,54.0962,54.1342,53.8114,53.9348,2075076.0
2018-10-02 09:40:00,56.81,56.96,56.66,56.96,1637176.0,53.9443,54.0867,53.8019,54.0867,1637176.0
2018-10-02 09:45:00,56.95,57.11,56.95,57.06,1847168.0,54.0772,54.2292,54.0772,54.1817,1847168.0
2018-10-02 09:50:00,57.06,57.16,57.05,57.1,1753724.0,54.1817,54.2766,54.1722,54.2197,1753724.0
2018-10-02 09:55:00,57.1,57.34,57.09,57.31,2724340.0,54.2197,54.4476,54.2102,54.4191,2724340.0
2018-10-02 10:00:00,57.31,57.36,57.26,57.29,1622328.0,54.4191,54.4666,54.3716,54.4001,1622328.0
2018-10-02 10:05:00,57.29,57.3,57.21,57.21,1270144.0,54.4001,54.4096,54.3241,54.3241,1270144.0
2018-10-02 10:10:00,57.21,57.24,57.14,57.19,1114544.0,54.3241,54.3526,54.2577,54.3051,1114544.0
2018-10-02 10:15:00,57.19,57.22,57.14,57.17,1016492.0,54.3051,54.3336,54.2577,54.2861,1016492.0
2018-10-02 10:20:00,57.18,57.22,57.14,57.21,929956.0,54.2956,54.3336,54.2577,54.3241,929956.0
2018-10-02 10:25:00,57.21,57.32,57.17,57.3,1155120.0,54.3241,54.4286,54.2861,54.4096,1155120.0
2018-10-02 10:30:00,57.3,57.31,57.21,57.3,920328.0,54.4096,54.4191,54.3241,54.4096,920328.0
2018-10-02 10:35:00,57.3,57.35,57.23,57.23,1132548.0,54.4096,54.4571,54.3431,54.3431,1132548.0
2018-10-02 10:40:00,57.23,57.25,57.16,57.17,730232.0,54.3431,54.3621,54.2766,54.2861,730232.0
2018-10-02 10:45:00,57.17,57.27,57.08,57.24,1113864.0,54.2861,54.3811,54.2007,54.3526,1113864.0
2018-10-02 10:50:00,57.25,57.34,57.25,57.26,1240644.0,54.3621,54.4476,54.3621,54.3716,1240644.0
2018-10-02 10:55:00,57.26,57.29,57.25,57.29,538944.0,54.3716,54.4001,54.3621,54.4001,538944.0
2018-10-02 11:00:00,57.29,57.3,57.2,57.2,947340.0,54.4001,54.4096,54.3146,54.3146,947340.0
2018-10-02 11:05:00,57.21,57.27,57.18,57.25,662172.0,54.3241,54.3811,54.2956,54.3621,662172.0
2018-10-02 11:10:00,57.26,57.26,57.21,57.24,427336.0,54.3716,54.3716,54.3241,54.3526,427336.0
2018-10-02 11:15:00,57.25,57.27,57.21,57.21,478228.0,54.3621,54.3811,54.3241,54.3241,478228.0
2018-10-02 11:20:00,57.21,57.34,57.21,57.33,1171600.0,54.3241,54.4476,54.3241,54.4381,1171600.0
2018-10-02 11:25:00,57.32,57.33,57.29,57.31,649244.0,54.4286,54.4381,54.4001,54.4191,649244.0
2018-10-02 11:30:00,57.31,57.39,57.31,57.38,1666516.0,54.4191,54.495,54.4191,54.4855,1666516.0
2018-10-02 11:35:00,57.38,57.39,57.31,57.33,968304.0,54.4855,54.495,54.4191,54.4381,968304.0
2018-10-02 11:40:00,57.32,57.36,57.28,57.33,757856.0,54.4286,54.4666,54.3906,54.4381,757856.0
2018-10-02 11:45:00,57.33,57.42,57.31,57.42,1098844.0,54.4381,54.5235,54.4191,54.5235,1098844.0
2018-10-02 11:50:00,57.42,57.44,57.35,57.39,1170428.0,54.5235,54.5425,54.4571,54.495,1170428.0
2018-10-02 11:55:00,57.4,57.46,57.39,57.45,846100.0,54.5045,54.5615,54.495,54.552,846100.0
2018-10-02 12:00:00,57.45,57.47,57.45,57.46,642648.0,54.552,54.571,54.552,54.5615,642648.0
2018-10-02 12:05:00,57.46,57.46,57.41,57.43,838720.0,54.5615,54.5615,54.514,54.533,838720.0
2018-10-02 12:10:00,57.43,57.43,57.36,57.37,669152.0,54.533,54.533,54.4666,54.4761,669152.0
2018-10-02 12:15:00,57.37,57.38,57.34,57.38,546976.0,54.4761,54.4855,54.4476,54.4855,546976.0
2018-10-02 12:20:00,57.37,57.43,57.37,57.43,497072.0,54.4761,54.533,54.4761,54.533,497072.0
2018-10-02 12:25:00,57.43,57.45,57.41,57.44,444476.0,54.533,54.552,54.514,54.5425,444476.0
2018-10-02 12:30:00,57.44,57.47,57.43,57.46,425784.0,54.5425,54.571,54.533,54.5615,425784.0
2018-10-02 12:35:00,57.46,57.5,57.46,57.48,912716.0,54.5615,54.5995,54.5615,54.5805,912716.0
2018-10-02 12:40:00,57.48,57.5,57.46,57.47,533504.0,54.5805,54.5995,54.5615,54.571,533504.0
2018-10-02 12:45:00,57.48,57.48,57.35,57.35,1008972.0,54.5805,54.5805,54.4571,54.4571,1008972.0
2018-10-02 12:50:00,57.35,57.35,57.26,57.34,1082660.0,54.4571,54.4571,54.3716,54.4476,1082660.0
2018-10-02 12:55:00,57.34,57.34,57.26,57.3,647340.0,54.4476,54.4476,54.3716,54.4096,647340.0
2018-10-02 13:00:00,57.3,57.35,57.3,57.34,481708.0,54.4096,54.4571,54.4096,54.4476,481708.0
2018-10-02 13:05:00,57.34,57.35,57.3,57.33,387196.0,54.4476,54.4571,54.4096,54.4381,387196.0
2018-10-02 13:10:00,57.32,57.33,57.25,57.27,639760.0,54.4286,54.4381,54.3621,54.3811,639760.0
2018-10-02 13:15:00,57.27,57.33,57.27,57.3,389296.0,54.3811,54.4381,54.3811,54.4096,389296.0
2018-10-02 13:20:00,57.3,57.33,57.29,57.33,234788.0,54.4096,54.4381,54.4001,54.4381,234788.0
2018-10-02 13:25:00,57.33,57.36,57.31,57.35,479584.0,54.4381,54.4666,54.4191,54.4571,479584.0
2018-10-02 13:30:00,57.35,57.4,57.34,57.35,570968.0,54.4571,54.5045,54.4476,54.4571,570968.0
2018-10-02 13:35:00,57.35,57.42,57.34,57.42,447252.0,54.4571,54.5235,54.4476,54.5235,447252.0
2018-10-02 13:40:00,57.42,57.46,57.4,57.45,579664.0,54.5235,54.5615,54.5045,54.552,579664.0
2018-10-02 13:45:00,57.45,57.46,57.44,57.44,360824.0,54.552,54.5615,54.5425,54.5425,360824.0
2018-10-02 13:50:00,57.45,57.46,57.4,57.41,349452.0,54.552,54.5615,54.5045,54.514,349452.0
2018-10-02 13:55:00,57.41,57.44,57.35,57.38,746180.0,54.514,54.5425,54.4571,54.4855,746180.0
2018-10-02 14:00:00,57.38,57.43,57.36,57.43,539112.0,54.4855,54.533,54.4666,54.533,539112.0
2018-10-02 14:05:00,57.43,57.46,57.41,57.45,416632.0,54.533,54.5615,54.514,54.552,416632.0
2018-10-02 14:10:00,57.45,57.47,57.42,57.42,363784.0,54.552,54.571,54.5235,54.5235,363784.0
2018-10-02 14:15:00,57.42,57.45,57.4,57.43,530204.0,54.5235,54.552,54.5045,54.533,530204.0
2018-10-02 14:20:00,57.43,57.5,57.43,57.47,862628.0,54.533,54.5995,54.533,54.571,862628.0
2018-10-02 14:25:00,57.47,57.5,57.47,57.47,662088.0,54.571,54.5995,54.571,54.571,662088.0
2018-10-02 14:30:00,57.47,57.48,57.42,57.42,530732.0,54.571,54.5805,54.5235,54.5235,530732.0
2018-10-02 14:35:00,57.42,57.44,57.37,57.41,925968.0,54.5235,54.5425,54.4761,54.514,925968.0
2018-10-02 14:40:00,57.41,57.43,57.36,57.37,546132.0,54.514,54.533,54.4666,54.4761,546132.0
2018-10-02 14:45:00,57.37,57.4,57.34,57.39,664644.0,54.4761,54.5045,54.4476,54.495,664644.0
2018-10-02 14:50:00,57.39,57.4,57.37,57.37,352332.0,54.495,54.5045,54.4761,54.4761,352332.0
2018-10-02 14:55:00,57.37,57.4,57.34,57.4,603852.0,54.4761,54.5045,54.4476,54.5045,603852.0
2018-10-02 15:00:00,57.4,57.4,57.24,57.26,1463708.0,54.5045,54.5045,54.3526,54.3716,1463708.0
2018-10-02 15:05:00,57.26,57.3,57.17,57.24,1487660.0,54.3716,54.4096,54.2861,54.3526,1487660.0
2018-10-02 15:10:00,57.24,57.27,57.22,57.25,775044.0,54.3526,54.3811,54.3336,54.3621,775044.0
2018-10-02 15:15:00,57.25,57.25,57.07,57.07,1389840.0,54.3621,54.3621,54.1912,54.1912,1389840.0
2018-10-02 15:20:00,57.07,57.1,56.98,57.1,1719892.0,54.1912,54.2197,54.1057,54.2197,1719892.0
2018-10-02 15:25:00,57.1,57.19,57.1,57.17,942176.0,54.2197,54.3051,54.2197,54.2861,942176.0
2018-10-02 15:30:00,57.17,57.27,57.17,57.27,1150364.0,54.2861,54.3811,54.2861,54.3811,1150364.0
2018-10-02 15:35:00,57.27,57.3,57.24,57.26,883108.0,54.3811,54.4096,54.3526,54.3716,883108.0
2018-10-02 15:40:00,57.26,57.37,57.26,57.35,1149864.0,54.3716,54.4761,54.3716,54.4571,1149864.0
2018-10-02 15:45:00,57.36,57.43,57.35,57.4,1065252.0,54.4666,54.533,54.4571,54.5045,1065252.0
2018-10-02 15:50:00,57.4,57.44,57.35,57.4,1518284.0,54.5045,54.5425,54.4571,54.5045,1518284.0
2018-10-02 15:55:00,57.4,57.42,57.32,57.32,2372080.0,54.5045,54.5235,54.4286,54.4286,2372080.0
2018-10-03 09:30:00,57.51,57.92,57.45,57.85,5723572.0,54.609,54.9983,54.552,54.9318,5723572.0
2018-10-03 09:35:00,57.85,57.88,57.79,57.84,2543296.0,54.9318,54.9603,54.8749,54.9223,2543296.0
2018-10-03 09:40:00,57.84,57.95,57.74,57.89,2301308.0,54.9223,55.0268,54.8274,54.9698,2301308.0
2018-10-03 09:45:00,57.89,57.99,57.88,57.95,1926988.0,54.9698,55.0648,54.9603,55.0268,1926988.0
2018-10-03 09:50:00,57.95,58.08,57.93,58.08,2362768.0,55.0268,55.1502,55.0078,55.1502,2362768.0
2018-10-03 09:55:00,58.08,58.08,57.94,57.97,1488148.0,55.1502,55.1502,55.0173,55.0458,1488148.0
2018-10-03 10:00:00,57.98,58.17,57.96,58.17,2830264.0,55.0553,55.2357,55.0363,55.2357,2830264.0
2018-10-03 10:05:00,58.17,58.24,58.12,58.23,2566792.0,55.2357,55.3022,55.1882,55.2927,2566792.0
2018-10-03 10:10:00,58.23,58.36,58.11,58.33,2885452.0,55.2927,55.4161,55.1787,55.3876,2885452.0
2018-10-03 10:15:00,58.34,58.37,58.26,58.27,1666336.0,55.3971,55.4256,55.3212,55.3307,1666336.0
2018-10-03 10:20:00,58.27,58.31,58.27,58.29,1060032.0,55.3307,55.3686,55.3307,55.3496,1060032.0
2018-10-03 10:25:00,58.3,58.32,58.19,58.21,1495380.0,55.3591,55.3781,55.2547,55.2737,1495380.0
2018-10-03 10:30:00,58.21,58.28,58.15,58.17,1809396.0,55.2737,55.3401,55.2167,55.2357,1809396.0
2018-10-03 10:35:00,58.18,58.24,58.14,58.19,1078952.0,55.2452,55.3022,55.2072,55.2547,1078952.0
2018-10-03 10:40:00,58.18,58.21,58.14,58.17,1177796.0,55.2452,55.2737,55.2072,55.2357,1177796.0
2018-10-03 10:45:00,58.17,58.19,58.08,58.13,1445444.0,55.2357,55.2547,55.1502,55.1977,1445444.0
2018-10-03 10:50:00,58.13,58.15,58.06,58.11,1297468.0,55.1977,55.2167,55.1312,55.1787,1297468.0
2018-10-03 10:55:00,58.11,58.14,58.06,58.13,1221396.0,55.1787,55.2072,55.1312,55.1977,1221396.0
2018-10-03 11:00:00,58.13,58.15,58.02,58.07,1604704.0,55.1977,55.2167,55.0933,55.1407,1604704.0
2018-10-03 11:05:00,58.07,58.14,58.06,58.13,1134600.0,55.1407,55.2072,55.1312,55.1977,1134600.0
2018-10-03 11:10:00,58.13,58.23,58.09,58.22,1452536.0,55.1977,55.2927,55.1597,55.2832,1452536.0
2018-10-03 11:15:00,58.22,58.27,58.19,58.23,1373400.0,55.2832,55.3307,55.2547,55.2927,1373400.0
2018-10-03 11:20:00,58.23,58.31,58.21,58.3,1068824.0,55.2927,55.3686,55.2737,55.3591,1068824.0
2018-10-03 11:25:00,58.3,58.33,58.26,58.27,1171936.0,55.3591,55.3876,55.3212,55.3307,1171936.0
2018-10-03 11:30:00,58.27,58.29,58.15,58.18,1127864.0,55.3307,55.3496,55.2167,55.2452,1127864.0
2018-10-03 11:35:00,58.18,58.18,58.07,58.09,1343372.0,55.2452,55.2452,55.1407,55.1597,1343372.0
2018-10-03 11:40:00,58.09,58.11,57.99,58.01,1725640.0,55.1597,55.1787,55.0648,55.0838,1725640.0
2018-10-03 11:45:00,58.01,58.08,57.94,58.06,1701704.0,55.0838,55.1502,55.0173,55.1312,1701704.0
2018-10-03 11:50:00,58.06,58.17,58.06,58.13,1241064.0,55.1312,55.2357,55.1312,55.1977,1241064.0
2018-10-03 11:55:00,58.14,58.19,58.1,58.18,794572.0,55.2072,55.2547,55.1692,55.2452,794572.0
2018-10-03 12:00:00,58.19,58.21,58.12,58.15,617924.0,55.2547,55.2737,55.1882,55.2167,617924.0
2018-10-03 12:05:00,58.15,58.17,58.09,58.1,600312.0,55.2167,55.2357,55.1597,55.1692,600312.0
2018-10-03 12:10:00,58.1,58.14,58.09,58.11,449080.0,55.1692,55.2072,55.1597,55.1787,449080.0
2018-10-03 12:15:00,58.1,58.17,58.09,58.14,676072.0,55.1692,55.2357,55.1597,55.2072,676072.0
2018-10-03 12:20:00,58.14,58.2,58.14,58.2,552396.0,55.2072,55.2642,55.2072,55.2642,552396.0
2018-10-03 12:25:00,58.2,58.2,58.14,58.15,441052.0,55.2642,55.2642,55.2072,55.2167,441052.0
2018-10-03 12:30:00,58.15,58.15,58.1,58.12,479884.0,55.2167,55.2167,55.1692,55.1882,479884.0
2018-10-03 12:35:00,58.12,58.13,58.05,58.06,597916.0,55.1882,55.1977,55.1218,55.1312,597916.0
2018-10-03 12:40:00,58.06,58.09,58.01,58.07,580488.0,55.1312,55.1597,55.0838,55.1407,580488.0
2018-10-03 12:45:00,58.07,58.12,58.06,58.1,560776.0,55.1407,55.1882,55.1312,55.1692,560776.0
2018-10-03 12:50:00,58.1,58.12,58.07,58.1,474912.0,55.1692,55.1882,55.1407,55.1692,474912.0
2018-10-03 12:55:00,58.1,58.17,58.1,58.17,530416.0,55.1692,55.2357,55.1692,55.2357,530416.0
2018-10-03 13:00:00,58.17,58.24,58.17,58.22,602084.0,55.2357,55.3022,55.2357,55.2832,602084.0
2018-10-03 13:05:00,58.22,58.23,58.17,58.2,436712.0,55.2832,55.2927,55.2357,55.2642,436712.0
2018-10-03 13:10:00,58.19,58.22,58.17,58.2,438624.0,55.2547,55.2832,55.2357,55.2642,438624.0
2018-10-03 13:15:00,58.2,58.22,58.16,58.18,405388.0,55.2642,55.2832,55.2262,55.2452,405388.0
2018-10-03 13:20:00,58.18,58.2,58.16,58.17,293484.0,55.2452,55.2642,55.2262,55.2357,293484.0
2018-10-03 13:25:00,58.17,58.18,58.12,58.17,396732.0,55.2357,55.2452,55.1882,55.2357,396732.0
2018-10-03 13:30:00,58.17,58.22,58.17,58.19,384432.0,55.2357,55.2832,55.2357,55.2547,384432.0
2018-10-03 13:35:00,58.19,58.21,58.16,58.19,417676.0,55.2547,55.2737,55.2262,55.2547,417676.0
2018-10-03 13:40:00,58.2,58.2,58.14,58.15,405980.0,55.2642,55.2642,55.2072,55.2167,405980.0
2018-10-03 13:45:00,58.15,58.19,58.12,58.16,386512.0,55.2167,55.2547,55.1882,55.2262,386512.0
2018-10-03 13:50:00,58.16,58.19,58.13,58.13,318956.0,55.2262,55.2547,55.1977,55.1977,318956.0
2018-10-03 13:55:00,58.13,58.16,58.12,58.13,435860.0,55.1977,55.2262,55.1882,55.1977,435860.0
2018-10-03 14:00:00,58.13,58.18,58.11,58.17,417428.0,55.1977,55.2452,55.1787,55.2357,417428.0
2018-10-03 14:05:00,58.17,58.22,58.17,58.21,461476.0,55.2357,55.2832,55.2357,55.2737,461476.0
2018-10-03 14:10:00,58.21,58.22,58.17,58.18,367036.0,55.2737,55.2832,55.2357,55.2452,367036.0
2018-10-03 14:15:00,58.18,58.18,58.13,58.16,498516.0,55.2452,55.2452,55.1977,55.2262,498516.0
2018-10-03 14:20:00,58.16,58.17,58.13,58.15,339012.0,55.2262,55.2357,55.1977,55.2167,339012.0
2018-10-03 14:25:00,58.15,58.16,58.11,58.13,458092.0,55.2167,55.2262,55.1787,55.1977,458092.0
2018-10-03 14:30:00,58.13,58.13,58.06,58.08,664660.0,55.1977,55.1977,55.1312,55.1502,664660.0
2018-10-03 14:35:00,58.08,58.08,57.94,58.04,1768220.0,55.1502,55.1502,55.0173,55.1123,1768220.0
2018-10-03 14:40:00,58.03,58.04,57.97,58.04,855196.0,55.1028,55.1123,55.0458,55.1123,855196.0
2018-10-03 14:45:00,58.03,58.11,57.97,58.03,990716.0,55.1028,55.1787,55.0458,55.1028,990716.0
2018-10-03 14:50:00,58.03,58.08,57.98,58.02,863296.0,55.1028,55.1502,55.0553,55.0933,863296.0
2018-10-03 14:55:00,58.02,58.14,58.02,58.1,1231048.0,55.0933,55.2072,55.0933,55.1692,1231048.0
2018-10-03 15:00:00,58.1,58.14,57.99,58.07,995764.0,55.1692,55.2072,55.0648,55.1407,995764.0
2018-10-03 15:05:00,58.08,58.1,58.06,58.08,573792.0,55.1502,55.1692,55.1312,55.1502,573792.0
2018-10-03 15:10:00,58.08,58.1,58.01,58.06,920928.0,55.1502,55.1692,55.0838,55.1312,920928.0
2018-10-03 15:15:00,58.06,58.07,58.01,58.04,692384.0,55.1312,55.1407,55.0838,55.1123,692384.0
2018-10-03 15:20:00,58.04,58.1,58.0,58.02,1136212.0,55.1123,55.1692,55.0743,55.0933,1136212.0
2018-10-03 15:25:00,58.03,58.05,57.89,57.97,1567772.0,55.1028,55.1218,54.9698,55.0458,1567772.0
2018-10-03 15:30:00,57.97,58.02,57.97,58.02,934552.0,55.0458,55.0933,55.0458,55.0933,934552.0
2018-10-03 15:35:00,58.02,58.04,57.94,57.97,879988.0,55.0933,55.1123,55.0173,55.0458,879988.0
2018-10-03 15:40:00,57.96,58.02,57.95,57.98,953408.0,55.0363,55.0933,55.0268,55.0553,953408.0
2018-10-03 15:45:00,57.99,58.04,57.98,57.99,885164.0,55.0648,55.1123,55.0553,55.0648,885164.0
2018-10-03 15:50:00,57.99,58.04,57.99,58.01,1288780.0,55.0648,55.1123,55.0648,55.0838,1288780.0
2018-10-03 15:55:00,58.01,58.05,57.98,58.02,2751736.0,55.0838,55.1218,55.0553,55.0933,2751736.0
2018-10-04 09:30:00,57.74,57.96,57.65,57.92,4512904.0,54.8274,55.0363,54.7419,54.9983,4512904.0
2018-10-04 09:35:00,57.91,58.09,57.57,57.68,3821668.0,54.9888,55.1597,54.666,54.7704,3821668.0
2018-10-04 09:40:00,57.68,57.68,57.3,57.34,3981248.0,54.7704,54.7704,54.4096,54.4476,3981248.0
2018-10-04 09:45:00,57.33,57.47,57.27,57.44,3323712.0,54.4381,54.571,54.3811,54.5425,3323712.0
2018-10-04 09:50:00,57.44,57.6,57.39,57.58,1887048.0,54.5425,54.6945,54.495,54.6755,1887048.0
2018-10-04 09:55:00,57.58,57.6,57.44,57.48,1841960.0,54.6755,54.6945,54.5425,54.5805,1841960.0
2018-10-04 10:00:00,57.48,57.51,57.34,57.47,1781812.0,54.5805,54.609,54.4476,54.571,1781812.0
2018-10-04 10:05:00,57.47,57.56,57.42,57.55,1295248.0,54.571,54.6565,54.5235,54.647,1295248.0
2018-10-04 10:10:00,57.55,57.58,57.44,57.56,1317356.0,54.647,54.6755,54.5425,54.6565,1317356.0
2018-10-04 10:15:00,57.57,57.58,57.48,57.49,1231384.0,54.666,54.6755,54.5805,54.59,1231384.0
2018-10-04 10:20:00,57.49,57.49,57.37,57.37,1460328.0,54.59,54.59,54.4761,54.4761,1460328.0
2018-10-04 10:25:00,57.38,57.52,57.34,57.45,1361464.0,54.4855,54.6185,54.4476,54.552,1361464.0
2018-10-04 10:30:00,57.45,57.49,57.34,57.38,1219216.0,54.552,54.59,54.4476,54.4855,1219216.0
2018-10-04 10:35:00,57.38,57.49,57.35,57.48,1028972.0,54.4855,54.59,54.4571,54.5805,1028972.0
2018-10-04 10:40:00,57.48,57.49,57.33,57.38,1125364.0,54.5805,54.59,54.4381,54.4855,1125364.0
2018-10-04 10:45:00,57.38,57.42,57.3,57.3,1242684.0,54.4855,54.5235,54.4096,54.4096,1242684.0
2018-10-04 10:50:00,57.31,57.41,57.28,57.38,1292228.0,54.4191,54.514,54.3906,54.4855,1292228.0
2018-10-04 10:55:00,57.39,57.41,57.29,57.31,1002336.0,54.495,54.514,54.4001,54.4191,1002336.0
2018-10-04 11:00:00,57.3,57.4,57.27,57.35,983376.0,54.4096,54.5045,54.3811,54.4571,983376.0
2018-10-04 11:05:00,57.36,57.4,57.32,57.38,598824.0,54.4666,54.5045,54.4286,54.4855,598824.0
2018-10-04 11:10:00,57.39,57.49,57.34,57.45,1342324.0,54.495,54.59,54.4476,54.552,1342324.0
2018-10-04 11:15:00,57.45,57.47,57.34,57.43,709736.0,54.552,54.571,54.4476,54.533,709736.0
2018-10-04 11:20:00,57.43,57.46,57.35,57.46,471060.0,54.533,54.5615,54.4571,54.5615,471060.0
2018-10-04 11:25:00,57.46,57.48,57.37,57.38,915600.0,54.5615,54.5805,54.4761,54.4855,915600.0
2018-10-04 11:30:00,57.38,57.41,57.28,57.3,1058172.0,54.4855,54.514,54.3906,54.4096,1058172.0
2018-10-04 11:35:00,57.3,57.33,57.15,57.16,1949164.0,54.4096,54.4381,54.2672,54.2766,1949164.0
2018-10-04 11:40:00,57.16,57.27,57.16,57.19,958088.0,54.2766,54.3811,54.2766,54.3051,958088.0
2018-10-04 11:45:00,57.19,57.23,57.02,57.05,1804276.0,54.3051,54.3431,54.1437,54.1722,1804276.0
2018-10-04 11:50:00,57.05,57.08,56.96,57.06,1912028.0,54.1722,54.2007,54.0867,54.1817,1912028.0
2018-10-04 11:55:00,57.06,57.13,57.04,57.04,812252.0,54.1817,54.2482,54.1627,54.1627,812252.0
2018-10-04 12:00:00,57.04,57.04,56.93,57.01,1354564.0,54.1627,54.1627,54.0582,54.1342,1354564.0
2018-10-04 12:05:00,57.01,57.22,56.99,57.14,1270548.0,54.1342,54.3336,54.1152,54.2577,1270548.0
2018-10-04 12:10:00,57.14,57.17,57.08,57.1,693512.0,54.2577,54.2861,54.2007,54.2197,693512.0
2018-10-04 12:15:00,57.11,57.15,57.04,57.1,994168.0,54.2292,54.2672,54.1627,54.2197,994168.0
2018-10-04 12:20:00,57.1,57.13,56.85,56.94,1638564.0,54.2197,54.2482,53.9823,54.0677,1638564.0
2018-10-04 12:25:00,56.93,56.97,56.83,56.96,1594804.0,54.0582,54.0962,53.9633,54.0867,1594804.0
2018-10-04 12:30:00,56.96,57.07,56.94,57.07,987672.0,54.0867,54.1912,54.0677,54.1912,987672.0
2018-10-04 12:35:00,57.07,57.21,57.06,57.2,1158548.0,54.1912,54.3241,54.1817,54.3146,1158548.0
2018-10-04 12:40:00,57.2,57.2,57.06,57.06,762004.0,54.3146,54.3146,54.1817,54.1817,762004.0
2018-10-04 12:45:00,57.06,57.13,57.03,57.04,598000.0,54.1817,54.2482,54.1532,54.1627,598000.0
2018-10-04 12:50:00,57.04,57.05,56.91,56.92,832772.0,54.1627,54.1722,54.0393,54.0488,832772.0
2018-10-04 12:55:00,56.92,56.99,56.86,56.99,764400.0,54.0488,54.1152,53.9918,54.1152,764400.0
2018-10-04 13:00:00,56.98,56.99,56.91,56.99,492868.0,54.1057,54.1152,54.0393,54.1152,492868.0
2018-10-04 13:05:00,56.99,57.07,56.98,57.06,534644.0,54.1152,54.1912,54.1057,54.1817,534644.0
2018-10-04 13:10:00,57.07,57.07,56.94,56.96,779812.0,54.1912,54.1912,54.0677,54.0867,779812.0
2018-10-04 13:15:00,56.96,57.02,56.89,56.9,638444.0,54.0867,54.1437,54.0203,54.0298,638444.0
2018-10-04 13:20:00,56.91,57.01,56.86,56.99,950152.0,54.0393,54.1342,53.9918,54.1152,950152.0
2018-10-04 13:25:00,56.98,57.09,56.98,57.01,915836.0,54.1057,54.2102,54.1057,54.1342,915836.0
2018-10-04 13:30:00,57.01,57.01,56.87,56.95,860984.0,54.1342,54.1342,54.0013,54.0772,860984.0
2018-10-04 13:35:00,56.95,56.99,56.9,56.95,529768.0,54.0772,54.1152,54.0298,54.0772,529768.0
2018-10-04 13:40:00,56.95,57.03,56.95,56.99,710904.0,54.0772,54.1532,54.0772,54.1152,710904.0
2018-10-04 13:45:00,56.98,56.99,56.83,56.86,811456.0,54.1057,54.1152,53.9633,53.9918,811456.0
2018-10-04 13:50:00,56.85,56.98,56.83,56.91,889324.0,53.9823,54.1057,53.9633,54.0393,889324.0
2018-10-04 13:55:00,56.91,56.95,56.82,56.93,815104.0,54.0393,54.0772,53.9538,54.0582,815104.0
2018-10-04 14:00:00,56.92,57.05,56.92,57.02,1072616.0,54.0488,54.1722,54.0488,54.1437,1072616.0
2018-10-04 14:05:00,57.03,57.04,56.94,56.96,622412.0,54.1532,54.1627,54.0677,54.0867,622412.0
2018-10-04 14:10:00,56.95,57.01,56.9,56.99,593452.0,54.0772,54.1342,54.0298,54.1152,593452.0
2018-10-04 14:15:00,56.99,56.99,56.85,56.88,930300.0,54.1152,54.1152,53.9823,54.0108,930300.0
2018-10-04 14:20:00,56.89,56.91,56.76,56.79,1759340.0,54.0203,54.0393,53.8968,53.9253,1759340.0
2018-10-04 14:25:00,56.78,56.89,56.68,56.88,1359860.0,53.9158,54.0203,53.8209,54.0108,1359860.0
2018-10-04 14:30:00,56.89,56.94,56.84,56.93,697456.0,54.0203,54.0677,53.9728,54.0582,697456.0
2018-10-04 14:35:00,56.93,57.09,56.89,57.05,1231924.0,54.0582,54.2102,54.0203,54.1722,1231924.0
2018-10-04 14:40:00,57.06,57.07,56.88,56.93,966800.0,54.1817,54.1912,54.0108,54.0582,966800.0
2018-10-04 14:45:00,56.92,57.03,56.89,56.95,755000.0,54.0488,54.1532,54.0203,54.0772,755000.0
2018-10-04 14:50:00,56.96,57.09,56.93,57.09,1051496.0,54.0867,54.2102,54.0582,54.2102,1051496.0
2018-10-04 14:55:00,57.09,57.12,57.01,57.07,707020.0,54.2102,54.2387,54.1342,54.1912,707020.0
2018-10-04 15:00:00,57.07,57.09,57.02,57.05,483908.0,54.1912,54.2102,54.1437,54.1722,483908.0
2018-10-04 15:05:00,57.06,57.13,57.04,57.08,772768.0,54.1817,54.2482,54.1627,54.2007,772768.0
2018-10-04 15:10:00,57.08,57.1,57.01,57.01,666068.0,54.2007,54.2197,54.1342,54.1342,666068.0
2018-10-04 15:15:00,57.02,57.05,56.98,57.04,586248.0,54.1437,54.1722,54.1057,54.1627,586248.0
2018-10-04 15:20:00,57.04,57.04,56.94,56.98,697644.0,54.1627,54.1627,54.0677,54.1057,697644.0
2018-10-04 15:25:00,56.99,57.05,56.96,56.96,622008.0,54.1152,54.1722,54.0867,54.0867,622008.0
2018-10-04 15:30:00,56.96,57.0,56.92,56.92,691996.0,54.0867,54.1247,54.0488,54.0488,691996.0
2018-10-04 15:35:00,56.92,56.92,56.85,56.88,788488.0,54.0488,54.0488,53.9823,54.0108,788488.0
2018-10-04 15:40:00,56.88,56.96,56.85,56.96,977464.0,54.0108,54.0867,53.9823,54.0867,977464.0
2018-10-04 15:45:00,56.96,57.16,56.96,57.11,2201500.0,54.0867,54.2766,54.0867,54.2292,2201500.0
2018-10-04 15:50:00,57.11,57.16,57.02,57.1,1525132.0,54.2292,54.2766,54.1437,54.2197,1525132.0
2018-10-04 15:55:00,57.11,57.12,56.91,57.0,3490260.0,54.2292,54.2387,54.0393,54.1247,3490260.0
2018-10-05 09:30:00,56.99,57.1,56.71,56.8,2891596.0,54.1152,54.2197,53.8493,53.9348,2891596.0
2018-10-05 09:35:00,56.81,57.04,56.76,56.85,2007936.0,53.9443,54.1627,53.8968,53.9823,2007936.0
2018-10-05 09:40:00,56.85,56.9,56.72,56.78,1501248.0,53.9823,54.0298,53.8588,53.9158,1501248.0
2018-10-05 09:45:00,56.79,56.87,56.59,56.6,1931460.0,53.9253,54.0013,53.7354,53.7449,1931460.0
2018-10-05 09:50:00,56.6,56.65,56.45,56.6,2350892.0,53.7449,53.7924,53.6025,53.7449,2350892.0
2018-10-05 09:55:00,56.6,56.61,56.42,56.53,1401752.0,53.7449,53.7544,53.574,53.6784,1401752.0
2018-10-05 10:00:00,56.52,56.64,56.39,56.46,1825408.0,53.6689,53.7829,53.5455,53.612,1825408.0
2018-10-05 10:05:00,56.46,56.6,56.45,56.47,1015820.0,53.612,53.7449,53.6025,53.6215,1015820.0
2018-10-05 10:10:00,56.47,56.52,56.41,56.49,1180348.0,53.6215,53.6689,53.5645,53.6404,1180348.0
2018-10-05 10:15:00,56.49,56.56,56.41,56.46,1256748.0,53.6404,53.7069,53.5645,53.612,1256748.0
2018-10-05 10:20:00,56.46,56.62,56.44,56.6,1358564.0,53.612,53.7639,53.593,53.7449,1358564.0
2018-10-05 10:25:00,56.6,56.67,56.58,56.61,1084080.0,53.7449,53.8114,53.7259,53.7544,1084080.0
2018-10-05 10:30:00,56.6,56.64,56.56,56.64,748764.0,53.7449,53.7829,53.7069,53.7829,748764.0
2018-10-05 10:35:00,56.64,56.69,56.56,56.57,765652.0,53.7829,53.8304,53.7069,53.7164,765652.0
2018-10-05 10:40:00,56.56,56.61,56.49,56.5,643532.0,53.7069,53.7544,53.6404,53.6499,643532.0
2018-10-05 10:45:00,56.51,56.53,56.35,56.38,1444764.0,53.6594,53.6784,53.5075,53.536,1444764.0
2018-10-05 10:50:00,56.38,56.45,56.32,56.43,1168692.0,53.536,53.6025,53.479,53.5835,1168692.0
2018-10-05 10:55:00,56.43,56.52,56.39,56.51,902232.0,53.5835,53.6689,53.5455,53.6594,902232.0
2018-10-05 11:00:00,56.51,56.52,56.43,56.46,746664.0,53.6594,53.6689,53.5835,53.612,746664.0
2018-10-05 11:05:00,56.46,56.51,56.35,56.35,999280.0,53.612,53.6594,53.5075,53.5075,999280.0
2018-10-05 11:10:00,56.37,56.37,56.19,56.26,2366100.0,53.5265,53.5265,53.3556,53.422,2366100.0
2018-10-05 11:15:00,56.26,56.28,56.04,56.09,1994768.0,53.422,53.441,53.2131,53.2606,1994768.0
2018-10-05 11:20:00,56.09,56.16,55.96,56.14,2185032.0,53.2606,53.3271,53.1372,53.3081,2185032.0
2018-10-05 11:25:00,56.15,56.21,56.06,56.12,935540.0,53.3176,53.3746,53.2321,53.2891,935540.0
2018-10-05 11:30:00,56.12,56.18,56.06,56.14,849196.0,53.2891,53.3461,53.2321,53.3081,849196.0
2018-10-05 11:35:00,56.15,56.23,56.07,56.2,808784.0,53.3176,53.3936,53.2416,53.3651,808784.0
2018-10-05 11:40:00,56.19,56.2,56.02,56.11,919236.0,53.3556,53.3651,53.1942,53.2796,919236.0
2018-10-05 11:45:00,56.11,56.11,55.92,56.03,1817060.0,53.2796,53.2796,53.0992,53.2036,1817060.0
2018-10-05 11:50:00,56.04,56.06,55.89,55.94,1243568.0,53.2131,53.2321,53.0707,53.1182,1243568.0
2018-10-05 11:55:00,55.94,56.04,55.94,55.98,932640.0,53.1182,53.2131,53.1182,53.1562,932640.0
2018-10-05 12:00:00,55.98,56.11,55.97,56.1,898080.0,53.1562,53.2796,53.1467,53.2701,898080.0
2018-10-05 12:05:00,56.1,56.16,56.04,56.14,840644.0,53.2701,53.3271,53.2131,53.3081,840644.0
2018-10-05 12:10:00,56.13,56.16,56.0,56.06,661920.0,53.2986,53.3271,53.1752,53.2321,661920.0
2018-10-05 12:15:00,56.04,56.1,56.0,56.06,839092.0,53.2131,53.2701,53.1752,53.2321,839092.0
2018-10-05 12:20:00,56.06,56.2,56.06,56.14,697352.0,53.2321,53.3651,53.2321,53.3081,697352.0
2018-10-05 12:25:00,56.14,56.15,56.04,56.09,937816.0,53.3081,53.3176,53.2131,53.2606,937816.0
2018-10-05 12:30:00,56.09,56.09,55.89,55.92,1134508.0,53.2606,53.2606,53.0707,53.0992,1134508.0
2018-10-05 12:35:00,55.91,55.92,55.83,55.87,1366256.0,53.0897,53.0992,53.0137,53.0517,1366256.0
2018-10-05 12:40:00,55.87,55.88,55.77,55.86,1361824.0,53.0517,53.0612,52.9568,53.0422,1361824.0
2018-10-05 12:45:00,55.86,55.92,55.83,55.91,729072.0,53.0422,53.0992,53.0137,53.0897,729072.0
2018-10-05 12:50:00,55.91,55.92,55.82,55.85,892764.0,53.0897,53.0992,53.0042,53.0327,892764.0
2018-10-05 12:55:00,55.85,55.85,55.68,55.72,1390336.0,53.0327,53.0327,52.8713,52.9093,1390336.0
2018-10-05 13:00:00,55.72,55.72,55.54,55.64,2033636.0,52.9093,52.9093,52.7384,52.8333,2033636.0
2018-10-05 13:05:00,55.63,55.68,55.31,55.38,2754304.0,52.8238,52.8713,52.52,52.5864,2754304.0
2018-10-05 13:10:00,55.39,55.44,55.31,55.43,2426020.0,52.5959,52.6434,52.52,52.6339,2426020.0
2018-10-05 13:15:00,55.43,55.52,55.42,55.49,1411572.0,52.6339,52.7194,52.6244,52.6909,1411572.0
2018-10-05 13:20:00,55.49,55.49,55.15,55.28,2187552.0,52.6909,52.6909,52.368,52.4915,2187552.0
2018-10-05 13:25:00,55.27,55.39,55.26,55.38,1654572.0,52.482,52.5959,52.4725,52.5864,1654572.0
2018-10-05 13:30:00,55.39,55.49,55.36,55.43,1100624.0,52.5959,52.6909,52.5674,52.6339,1100624.0
2018-10-05 13:35:00,55.43,55.6,55.36,55.57,1538304.0,52.6339,52.7953,52.5674,52.7669,1538304.0
2018-10-05 13:40:00,55.57,55.74,55.57,55.71,1946992.0,52.7669,52.9283,52.7669,52.8998,1946992.0
2018-10-05 13:45:00,55.71,55.72,55.63,55.66,886444.0,52.8998,52.9093,52.8238,52.8523,886444.0
2018-10-05 13:50:00,55.66,55.81,55.58,55.78,1368024.0,52.8523,52.9947,52.7763,52.9663,1368024.0
2018-10-05 13:55:00,55.8,55.88,55.75,55.82,1301968.0,52.9852,53.0612,52.9378,53.0042,1301968.0
2018-10-05 14:00:00,55.82,55.93,55.82,55.92,936656.0,53.0042,53.1087,53.0042,53.0992,936656.0
2018-10-05 14:05:00,55.93,55.96,55.75,55.78,1322576.0,53.1087,53.1372,52.9378,52.9663,1322576.0
2018-10-05 14:10:00,55.78,55.86,55.77,55.78,583860.0,52.9663,53.0422,52.9568,52.9663,583860.0
2018-10-05 14:15:00,55.78,56.02,55.76,56.01,1075476.0,52.9663,53.1942,52.9473,53.1847,1075476.0
2018-10-05 14:20:00,56.01,56.06,55.96,56.03,993480.0,53.1847,53.2321,53.1372,53.2036,993480.0
2018-10-05 14:25:00,56.03,56.08,56.0,56.06,1020816.0,53.2036,53.2511,53.1752,53.2321,1020816.0
2018-10-05 14:30:00,56.06,56.13,56.02,56.02,1005620.0,53.2321,53.2986,53.1942,53.1942,1005620.0
2018-10-05 14:35:00,56.03,56.08,55.97,56.05,1032980.0,53.2036,53.2511,53.1467,53.2226,1032980.0
2018-10-05 14:40:00,56.05,56.3,56.05,56.2,1888892.0,53.2226,53.46,53.2226,53.3651,1888892.0
2018-10-05 14:45:00,56.2,56.24,56.1,56.18,1056764.0,53.3651,53.4031,53.2701,53.3461,1056764.0
2018-10-05 14:50:00,56.18,56.2,56.1,56.16,596232.0,53.3461,53.3651,53.2701,53.3271,596232.0
2018-10-05 14:55:00,56.15,56.27,56.11,56.24,1282136.0,53.3176,53.4315,53.2796,53.4031,1282136.0
2018-10-05 15:00:00,56.24,56.29,56.15,56.22,986884.0,53.4031,53.4505,53.3176,53.3841,986884.0
2018-10-05 15:05:00,56.22,56.35,56.2,56.26,1249368.0,53.3841,53.5075,53.3651,53.422,1249368.0
2018-10-05 15:10:00,56.26,56.29,56.15,56.24,923988.0,53.422,53.4505,53.3176,53.4031,923988.0
2018-10-05 15:15:00,56.24,56.31,56.18,56.22,746912.0,53.4031,53.4695,53.3461,53.3841,746912.0
2018-10-05 15:20:00,56.23,56.31,56.19,56.25,829616.0,53.3936,53.4695,53.3556,53.4125,829616.0
2018-10-05 15:25:00,56.24,56.24,56.13,56.16,1024372.0,53.4031,53.4031,53.2986,53.3271,1024372.0
2018-10-05 15:30:00,56.16,56.17,56.02,56.03,1347432.0,53.3271,53.3366,53.1942,53.2036,1347432.0
2018-10-05 15:35:00,56.03,56.12,56.01,56.1,1003276.0,53.2036,53.2891,53.1847,53.2701,1003276.0
2018-10-05 15:40:00,56.1,56.19,56.04,56.18,1171760.0,53.2701,53.3556,53.2131,53.3461,1171760.0
2018-10-05 15:45:00,56.18,56.25,56.18,56.2,1660636.0,53.3461,53.4125,53.3461,53.3651,1660636.0
2018-10-05 15:50:00,56.2,56.2,56.11,56.15,1613724.0,53.3651,53.3651,53.2796,53.3176,1613724.0
2018-10-05 15:55:00,56.14,56.2,55.95,56.07,4228408.0,53.3081,53.3651,53.1277,53.2416,4228408.0
2018-10-08 09:30:00,55.64,55.64,55.26,55.54,6606464.0,52.8333,52.8333,52.4725,52.7384,6606464.0
2018-10-08 09:35:00,55.54,55.71,55.44,55.57,2586440.0,52.7384,52.8998,52.6434,52.7669,2586440.0
2018-10-08 09:40:00,55.58,55.84,55.48,55.77,2120896.0,52.7763,53.0232,52.6814,52.9568,2120896.0
2018-10-08 09:45:00,55.77,55.86,55.63,55.64,1636876.0,52.9568,53.0422,52.8238,52.8333,1636876.0
2018-10-08 09:50:00,55.64,55.84,55.64,55.82,1651928.0,52.8333,53.0232,52.8333,53.0042,1651928.0
2018-10-08 09:55:00,55.81,55.82,55.69,55.71,1510492.0,52.9947,53.0042,52.8808,52.8998,1510492.0
2018-10-08 10:00:00,55.72,55.79,55.66,55.7,1389420.0,52.9093,52.9758,52.8523,52.8903,1389420.0
2018-10-08 10:05:00,55.72,55.79,55.63,55.75,1187492.0,52.9093,52.9758,52.8238,52.9378,1187492.0
2018-10-08 10:10:00,55.76,55.96,55.71,55.94,1771956.0,52.9473,53.1372,52.8998,53.1182,1771956.0
2018-10-08 10:15:00,55.93,55.99,55.88,55.94,1197192.0,53.1087,53.1657,53.0612,53.1182,1197192.0
2018-10-08 10:20:00,55.94,56.03,55.91,55.98,1419328.0,53.1182,53.2036,53.0897,53.1562,1419328.0
2018-10-08 10:25:00,55.98,56.08,55.93,55.97,1234880.0,53.1562,53.2511,53.1087,53.1467,1234880.0
2018-10-08 10:30:00,55.97,55.98,55.87,55.88,780936.0,53.1467,53.1562,53.0517,53.0612,780936.0
2018-10-08 10:35:00,55.87,55.89,55.76,55.84,952364.0,53.0517,53.0707,52.9473,53.0232,952364.0
2018-10-08 10:40:00,55.84,55.86,55.73,55.74,820208.0,53.0232,53.0422,52.9188,52.9283,820208.0
2018-10-08 10:45:00,55.74,55.77,55.62,55.67,877548.0,52.9283,52.9568,52.8143,52.8618,877548.0
2018-10-08 10:50:00,55.68,55.72,55.63,55.72,847244.0,52.8713,52.9093,52.8238,52.9093,847244.0
2018-10-08 10:55:00,55.72,55.81,55.7,55.78,860924.0,52.9093,52.9947,52.8903,52.9663,860924.0
2018-10-08 11:00:00,55.78,55.8,55.63,55.66,856388.0,52.9663,52.9852,52.8238,52.8523,856388.0
2018-10-08 11:05:00,55.66,55.68,55.56,55.59,959120.0,52.8523,52.8713,52.7574,52.7858,959120.0
2018-10-08 11:10:00,55.59,55.67,55.57,55.64,683672.0,52.7858,52.8618,52.7669,52.8333,683672.0
2018-10-08 11:15:00,55.65,55.73,55.58,55.68,915208.0,52.8428,52.9188,52.7763,52.8713,915208.0
2018-10-08 11:20:00,55.68,55.8,55.64,55.77,634788.0,52.8713,52.9852,52.8333,52.9568,634788.0
2018-10-08 11:25:00,55.78,55.78,55.6,55.62,833536.0,52.9663,52.9663,52.7953,52.8143,833536.0
2018-10-08 11:30:00,55.62,55.68,55.45,55.46,1024432.0,52.8143,52.8713,52.6529,52.6624,1024432.0
2018-10-08 11:35:00,55.46,55.55,55.39,55.4,1186136.0,52.6624,52.7479,52.5959,52.6054,1186136.0
2018-10-08 11:40:00,55.4,55.4,55.05,55.22,2852736.0,52.6054,52.6054,52.2731,52.4345,2852736.0
2018-10-08 11:45:00,55.22,55.31,55.07,55.29,1616264.0,52.4345,52.52,52.2921,52.501,1616264.0
2018-10-08 11:50:00,55.29,55.4,55.27,55.36,1273132.0,52.501,52.6054,52.482,52.5674,1273132.0
2018-10-08 11:55:00,55.36,55.42,55.19,55.39,1295384.0,52.5674,52.6244,52.406,52.5959,1295384.0
2018-10-08 12:00:00,55.38,55.41,55.27,55.41,783968.0,52.5864,52.6149,52.482,52.6149,783968.0
2018-10-08 12:05:00,55.41,55.42,55.25,55.34,731972.0,52.6149,52.6244,52.463,52.5485,731972.0
2018-10-08 12:10:00,55.34,55.34,55.14,55.18,1060464.0,52.5485,52.5485,52.3585,52.3965,1060464.0
2018-10-08 12:15:00,55.19,55.31,55.18,55.23,682724.0,52.406,52.52,52.3965,52.444,682724.0
2018-10-08 12:20:00,55.22,55.43,55.18,55.43,1193992.0,52.4345,52.6339,52.3965,52.6339,1193992.0
2018-10-08 12:25:00,55.43,55.56,55.4,55.52,836256.0,52.6339,52.7574,52.6054,52.7194,836256.0
2018-10-08 12:30:00,55.52,55.55,55.45,55.52,561752.0,52.7194,52.7479,52.6529,52.7194,561752.0
2018-10-08 12:35:00,55.52,55.59,55.48,55.55,616212.0,52.7194,52.7858,52.6814,52.7479,616212.0
2018-10-08 12:40:00,55.55,55.59,55.49,55.51,541928.0,52.7479,52.7858,52.6909,52.7099,541928.0
2018-10-08 12:45:00,55.51,55.54,55.39,55.46,612236.0,52.7099,52.7384,52.5959,52.6624,612236.0
2018-10-08 12:50:00,55.47,55.49,55.32,55.35,630516.0,52.6719,52.6909,52.5295,52.5579,630516.0
2018-10-08 12:55:00,55.35,55.39,55.22,55.24,780916.0,52.5579,52.5959,52.4345,52.4535,780916.0
2018-10-08 13:00:00,55.24,55.44,55.24,55.43,769476.0,52.4535,52.6434,52.4535,52.6339,769476.0
2018-10-08 13:05:00,55.42,55.59,55.39,55.54,729832.0,52.6244,52.7858,52.5959,52.7384,729832.0
2018-10-08 13:10:00,55.55,55.57,55.49,55.49,572204.0,52.7479,52.7669,52.6909,52.6909,572204.0
2018-10-08 13:15:00,55.49,55.52,55.39,55.41,563228.0,52.6909,52.7194,52.5959,52.6149,563228.0
2018-10-08 13:20:00,55.41,55.49,55.38,55.48,618824.0,52.6149,52.6909,52.5864,52.6814,618824.0
2018-10-08 13:25:00,55.48,55.56,55.45,55.45,558012.0,52.6814,52.7574,52.6529,52.6529,558012.0
2018-10-08 13:30:00,55.46,55.63,55.44,55.63,1174640.0,52.6624,52.8238,52.6434,52.8238,1174640.0
2018-10-08 13:35:00,55.63,55.74,55.61,55.7,731308.0,52.8238,52.9283,52.8048,52.8903,731308.0
2018-10-08 13:40:00,55.71,55.8,55.71,55.75,962424.0,52.8998,52.9852,52.8998,52.9378,962424.0
2018-10-08 13:45:00,55.75,55.82,55.7,55.74,635620.0,52.9378,53.0042,52.8903,52.9283,635620.0
2018-10-08 13:50:00,55.74,55.79,55.72,55.76,397416.0,52.9283,52.9758,52.9093,52.9473,397416.0
2018-10-08 13:55:00,55.76,55.76,55.61,55.62,602700.0,52.9473,52.9473,52.8048,52.8143,602700.0
2018-10-08 14:00:00,55.62,55.85,55.6,55.8,860324.0,52.8143,53.0327,52.7953,52.9852,860324.0
2018-10-08 14:05:00,55.8,55.94,55.8,55.88,839244.0,52.9852,53.1182,52.9852,53.0612,839244.0
2018-10-08 14:10:00,55.87,55.89,55.8,55.82,593828.0,53.0517,53.0707,52.9852,53.0042,593828.0
2018-10-08 14:15:00,55.82,55.89,55.72,55.74,850164.0,53.0042,53.0707,52.9093,52.9283,850164.0
2018-10-08 14:20:00,55.74,55.88,55.73,55.73,919760.0,52.9283,53.0612,52.9188,52.9188,919760.0
2018-10-08 14:25:00,55.74,55.79,55.63,55.64,664992.0,52.9283,52.9758,52.8238,52.8333,664992.0
2018-10-08 14:30:00,55.64,55.83,55.64,55.74,804148.0,52.8333,53.0137,52.8333,52.9283,804148.0
2018-10-08 14:35:00,55.74,55.77,55.66,55.77,508824.0,52.9283,52.9568,52.8523,52.9568,508824.0
2018-10-08 14:40:00,55.77,55.78,55.7,55.78,411584.0,52.9568,52.9663,52.8903,52.9663,411584.0
2018-10-08 14:45:00,55.77,55.88,55.74,55.84,593132.0,52.9568,53.0612,52.9283,53.0232,593132.0
2018-10-08 14:50:00,55.84,55.9,55.81,55.83,689244.0,53.0232,53.0802,52.9947,53.0137,689244.0
2018-10-08 14:55:00,55.82,55.9,55.81,55.85,602088.0,53.0042,53.0802,52.9947,53.0327,602088.0
2018-10-08 15:00:00,55.85,56.0,55.83,55.99,1156172.0,53.0327,53.1752,53.0137,53.1657,1156172.0
2018-10-08 15:05:00,55.99,56.03,55.91,55.98,1039216.0,53.1657,53.2036,53.0897,53.1562,1039216.0
2018-10-08 15:10:00,55.98,56.02,55.95,55.98,870104.0,53.1562,53.1942,53.1277,53.1562,870104.0
2018-10-08 15:15:00,55.98,56.05,55.97,56.03,795536.0,53.1562,53.2226,53.1467,53.2036,795536.0
2018-10-08 15:20:00,56.02,56.05,55.91,55.92,789844.0,53.1942,53.2226,53.0897,53.0992,789844.0
2018-10-08 15:25:00,55.92,55.99,55.92,55.94,716808.0,53.0992,53.1657,53.0992,53.1182,716808.0
2018-10-08 15:30:00,55.94,56.1,55.94,56.09,1313388.0,53.1182,53.2701,53.1182,53.2606,1313388.0
2018-10-08 15:35:00,56.09,56.17,56.05,56.14,1144316.0,53.2606,53.3366,53.2226,53.3081,1144316.0
2018-10-08 15:40:00,56.14,56.18,56.07,56.09,1127324.0,53.3081,53.3461,53.2416,53.2606,1127324.0
2018-10-08 15:45:00,56.09,56.2,56.08,56.1,1317580.0,53.2606,53.3651,53.2511,53.2701,1317580.0
2018-10-08 15:50:00,56.1,56.13,55.97,55.99,1373436.0,53.2701,53.2986,53.1467,53.1657,1373436.0
2018-10-08 15:55:00,55.99,56.04,55.94,55.94,3508768.0,53.1657,53.2131,53.1182,53.1182,3508768.0
2018-10-09 09:30:00,55.91,56.13,55.72,55.99,4513152.0,53.0897,53.2986,52.9093,53.1657,4513152.0
2018-10-09 09:35:00,55.98,56.23,55.92,55.99,2797916.0,53.1562,53.3936,53.0992,53.1657,2797916.0
2018-10-09 09:40:00,56.01,56.03,55.67,55.99,2361556.0,53.1847,53.2036,52.8618,53.1657,2361556.0
2018-10-09 09:45:00,55.99,56.0,55.56,55.74,2480600.0,53.1657,53.1752,52.7574,52.9283,2480600.0
2018-10-09 09:50:00,55.73,55.88,55.66,55.87,1654416.0,52.9188,53.0612,52.8523,53.0517,1654416.0
2018-10-09 09:55:00,55.86,56.07,55.8,56.04,1364692.0,53.0422,53.2416,52.9852,53.2131,1364692.0
2018-10-09 10:00:00,56.03,56.11,55.99,56.08,1275880.0,53.2036,53.2796,53.1657,53.2511,1275880.0
2018-10-09 10:05:00,56.09,56.11,55.89,55.9,1232652.0,53.2606,53.2796,53.0707,53.0802,1232652.0
2018-10-09 10:10:00,55.9,56.0,55.83,55.95,1243228.0,53.0802,53.1752,53.0137,53.1277,1243228.0
2018-10-09 10:15:00,55.95,56.24,55.95,56.22,1890328.0,53.1277,53.4031,53.1277,53.3841,1890328.0
2018-10-09 10:20:00,56.23,56.44,56.22,56.44,2494832.0,53.3936,53.593,53.3841,53.593,2494832.0
2018-10-09 10:25:00,56.44,56.6,56.38,56.57,1679904.0,53.593,53.7449,53.536,53.7164,1679904.0
2018-10-09 10:30:00,56.57,56.68,56.54,56.6,2002304.0,53.7164,53.8209,53.6879,53.7449,2002304.0
2018-10-09 10:35:00,56.6,56.68,56.6,56.64,2054772.0,53.7449,53.8209,53.7449,53.7829,2054772.0
2018-10-09 10:40:00,56.63,56.76,56.62,56.71,1496820.0,53.7734,53.8968,53.7639,53.8493,1496820.0
2018-10-09 10:45:00,56.71,56.74,56.64,56.66,1603700.0,53.8493,53.8778,53.7829,53.8019,1603700.0
2018-10-09 10:50:00,56.66,56.7,56.52,56.55,1358500.0,53.8019,53.8398,53.6689,53.6974,1358500.0
2018-10-09 10:55:00,56.55,56.68,56.51,56.59,1071952.0,53.6974,53.8209,53.6594,53.7354,1071952.0
2018-10-09 11:00:00,56.59,56.63,56.39,56.44,2004428.0,53.7354,53.7734,53.5455,53.593,2004428.0
2018-10-09 11:05:00,56.44,56.51,56.38,56.4,831460.0,53.593,53.6594,53.536,53.555,831460.0
2018-10-09 11:10:00,56.4,56.44,56.28,56.38,1643384.0,53.555,53.593,53.441,53.536,1643384.0
2018-10-09 11:15:00,56.38,56.48,56.38,56.47,685408.0,53.536,53.6309,53.536,53.6215,685408.0
2018-10-09 11:20:00,56.46,56.66,56.46,56.65,1019304.0,53.612,53.8019,53.612,53.7924,1019304.0
2018-10-09 11:25:00,56.65,56.72,56.61,56.62,763772.0,53.7924,53.8588,53.7544,53.7639,763772.0
2018-10-09 11:30:00,56.63,56.69,56.56,56.57,568860.0,53.7734,53.8304,53.7069,53.7164,568860.0
2018-10-09 11:35:00,56.58,56.68,56.58,56.64,592564.0,53.7259,53.8209,53.7259,53.7829,592564.0
2018-10-09 11:40:00,56.65,56.69,56.62,56.63,580512.0,53.7924,53.8304,53.7639,53.7734,580512.0
2018-10-09 11:45:00,56.64,56.64,56.52,56.56,525488.0,53.7829,53.7829,53.6689,53.7069,525488.0
2018-10-09 11:50:00,56.56,56.66,56.55,56.63,568348.0,53.7069,53.8019,53.6974,53.7734,568348.0
2018-10-09 11:55:00,56.63,56.7,56.61,56.64,560660.0,53.7734,53.8398,53.7544,53.7829,560660.0
2018-10-09 12:00:00,56.64,56.72,56.6,56.63,791604.0,53.7829,53.8588,53.7449,53.7734,791604.0
2018-10-09 12:05:00,56.63,56.67,56.57,56.57,585208.0,53.7734,53.8114,53.7164,53.7164,585208.0
2018-10-09 12:10:00,56.57,56.58,56.41,56.42,902344.0,53.7164,53.7259,53.5645,53.574,902344.0
2018-10-09 12:15:00,56.42,56.46,56.4,56.42,500492.0,53.574,53.612,53.555,53.574,500492.0
2018-10-09 12:20:00,56.42,56.52,56.42,56.42,555312.0,53.574,53.6689,53.574,53.574,555312.0
2018-10-09 12:25:00,56.42,56.49,56.41,56.42,245608.0,53.574,53.6404,53.5645,53.574,245608.0
2018-10-09 12:30:00,56.43,56.46,56.35,56.42,592568.0,53.5835,53.612,53.5075,53.574,592568.0
2018-10-09 12:35:00,56.41,56.54,56.4,56.52,435016.0,53.5645,53.6879,53.555,53.6689,435016.0
2018-10-09 12:40:00,56.51,56.52,56.3,56.3,510384.0,53.6594,53.6689,53.46,53.46,510384.0
2018-10-09 12:45:00,56.31,56.38,56.23,56.29,901956.0,53.4695,53.536,53.3936,53.4505,901956.0
2018-10-09 12:50:00,56.3,56.31,56.23,56.3,515136.0,53.46,53.4695,53.3936,53.46,515136.0
2018-10-09 12:55:00,56.3,56.4,56.27,56.35,558756.0,53.46,53.555,53.4315,53.5075,558756.0
2018-10-09 13:00:00,56.35,56.35,56.22,56.27,548500.0,53.5075,53.5075,53.3841,53.4315,548500.0
2018-10-09 13:05:00,56.26,56.35,56.21,56.29,735440.0,53.422,53.5075,53.3746,53.4505,735440.0
2018-10-09 13:10:00,56.29,56.43,56.29,56.41,526460.0,53.4505,53.5835,53.4505,53.5645,526460.0
2018-10-09 13:15:00,56.41,56.5,56.38,56.44,500004.0,53.5645,53.6499,53.536,53.593,500004.0
2018-10-09 13:20:00,56.44,56.56,56.44,56.49,504588.0,53.593,53.7069,53.593,53.6404,504588.0
2018-10-09 13:25:00,56.5,56.51,56.46,56.48,425348.0,53.6499,53.6594,53.612,53.6309,425348.0
2018-10-09 13:30:00,56.48,56.48,56.38,56.41,436400.0,53.6309,53.6309,53.536,53.5645,436400.0
2018-10-09 13:35:00,56.41,56.41,56.32,56.36,352016.0,53.5645,53.5645,53.479,53.517,352016.0
2018-10-09 13:40:00,56.36,56.42,56.23,56.24,676000.0,53.517,53.574,53.3936,53.4031,676000.0
2018-10-09 13:45:00,56.24,56.35,56.19,56.31,680512.0,53.4031,53.5075,53.3556,53.4695,680512.0
2018-10-09 13:50:00,56.3,56.38,56.28,56.37,363904.0,53.46,53.536,53.441,53.5265,363904.0
2018-10-09 13:55:00,56.38,56.46,56.37,56.41,617288.0,53.536,53.612,53.5265,53.5645,617288.0
2018-10-09 14:00:00,56.4,56.42,56.34,56.38,340256.0,53.555,53.574,53.498,53.536,340256.0
2018-10-09 14:05:00,56.38,56.51,56.33,56.5,592364.0,53.536,53.6594,53.4885,53.6499,592364.0
2018-10-09 14:10:00,56.49,56.55,56.48,56.54,563404.0,53.6404,53.6974,53.6309,53.6879,563404.0
2018-10-09 14:15:00,56.54,56.57,56.43,56.44,541400.0,53.6879,53.7164,53.5835,53.593,541400.0
2018-10-09 14:20:00,56.44,56.48,56.39,56.45,455836.0,53.593,53.6309,53.5455,53.6025,455836.0
2018-10-09 14:25:00,56.46,56.52,56.42,56.47,405132.0,53.612,53.6689,53.574,53.6215,405132.0
2018-10-09 14:30:00,56.48,56.5,56.39,56.4,357360.0,53.6309,53.6499,53.5455,53.555,357360.0
2018-10-09 14:35:00,56.4,56.46,56.35,56.45,550408.0,53.555,53.612,53.5075,53.6025,550408.0
2018-10-09 14:40:00,56.46,56.58,56.44,56.55,619468.0,53.612,53.7259,53.593,53.6974,619468.0
2018-10-09 14:45:00,56.55,56.57,56.47,56.56,607020.0,53.6974,53.7164,53.6215,53.7069,607020.0
2018-10-09 14:50:00,56.55,56.67,56.53,56.65,912272.0,53.6974,53.8114,53.6784,53.7924,912272.0
2018-10-09 14:55:00,56.65,56.71,56.65,56.67,611256.0,53.7924,53.8493,53.7924,53.8114,611256.0
2018-10-09 15:00:00,56.67,56.69,56.61,56.64,524308.0,53.8114,53.8304,53.7544,53.7829,524308.0
2018-10-09 15:05:00,56.64,56.68,56.63,56.66,503112.0,53.7829,53.8209,53.7734,53.8019,503112.0
2018-10-09 15:10:00,56.66,56.69,56.6,56.69,618392.0,53.8019,53.8304,53.7449,53.8304,618392.0
2018-10-09 15:15:00,56.69,56.73,56.66,56.7,804548.0,53.8304,53.8683,53.8019,53.8398,804548.0
2018-10-09 15:20:00,56.7,56.7,56.57,56.6,837504.0,53.8398,53.8398,53.7164,53.7449,837504.0
2018-10-09 15:25:00,56.6,56.68,56.59,56.65,710636.0,53.7449,53.8209,53.7354,53.7924,710636.0
2018-10-09 15:30:00,56.65,56.76,56.62,56.73,1070516.0,53.7924,53.8968,53.7639,53.8683,1070516.0
2018-10-09 15:35:00,56.73,56.77,56.71,56.75,1110072.0,53.8683,53.9063,53.8493,53.8873,1110072.0
2018-10-09 15:40:00,56.74,56.75,56.68,56.71,827824.0,53.8778,53.8873,53.8209,53.8493,827824.0
2018-10-09 15:45:00,56.71,56.82,56.71,56.77,2319208.0,53.8493,53.9538,53.8493,53.9063,2319208.0
2018-10-09 15:50:00,56.76,56.79,56.69,56.79,1492804.0,53.8968,53.9253,53.8304,53.9253,1492804.0
2018-10-09 15:55:00,56.79,56.79,56.67,56.72,2936212.0,53.9253,53.9253,53.8114,53.8588,2936212.0
2018-10-10 09:30:00,56.34,56.59,56.34,56.47,3109344.0,53.498,53.7354,53.498,53.6215,3109344.0
2018-10-10 09:35:00,56.47,56.5,56.06,56.12,2598664.0,53.6215,53.6499,53.2321,53.2891,2598664.0
2018-10-10 09:40:00,56.13,56.41,56.12,56.22,2024864.0,53.2986,53.5645,53.2891,53.3841,2024864.0
2018-10-10 09:45:00,56.23,56.33,56.08,56.08,1605076.0,53.3936,53.4885,53.2511,53.2511,1605076.0
2018-10-10 09:50:00,56.09,56.09,55.86,55.91,2682048.0,53.2606,53.2606,53.0422,53.0897,2682048.0
2018-10-10 09:55:00,55.89,55.9,55.72,55.9,2319220.0,53.0707,53.0802,52.9093,53.0802,2319220.0
2018-10-10 10:00:00,55.9,55.98,55.64,55.85,2213252.0,53.0802,53.1562,52.8333,53.0327,2213252.0
2018-10-10 10:05:00,55.86,56.04,55.83,55.98,1756600.0,53.0422,53.2131,53.0137,53.1562,1756600.0
2018-10-10 10:10:00,55.97,56.0,55.83,55.84,1300104.0,53.1467,53.1752,53.0137,53.0232,1300104.0
2018-10-10 10:15:00,55.83,55.96,55.77,55.95,1414960.0,53.0137,53.1372,52.9568,53.1277,1414960.0
2018-10-10 10:20:00,55.96,56.04,55.83,55.93,1503160.0,53.1372,53.2131,53.0137,53.1087,1503160.0
2018-10-10 10:25:00,55.93,55.94,55.72,55.86,1882492.0,53.1087,53.1182,52.9093,53.0422,1882492.0
2018-10-10 10:30:00,55.86,56.0,55.76,55.86,1052228.0,53.0422,53.1752,52.9473,53.0422,1052228.0
2018-10-10 10:35:00,55.88,55.95,55.79,55.85,916964.0,53.0612,53.1277,52.9758,53.0327,916964.0
2018-10-10 10:40:00,55.86,55.99,55.8,55.91,1192544.0,53.0422,53.1657,52.9852,53.0897,1192544.0
2018-10-10 10:45:00,55.91,56.1,55.81,55.89,1509060.0,53.0897,53.2701,52.9947,53.0707,1509060.0
2018-10-10 10:50:00,55.9,56.09,55.89,55.93,937988.0,53.0802,53.2606,53.0707,53.1087,937988.0
2018-10-10 10:55:00,55.93,55.94,55.78,55.92,980592.0,53.1087,53.1182,52.9663,53.0992,980592.0
2018-10-10 11:00:00,55.91,56.02,55.76,55.78,1196888.0,53.0897,53.1942,52.9473,52.9663,1196888.0
2018-10-10 11:05:00,55.79,55.84,55.57,55.58,2105216.0,52.9758,53.0232,52.7669,52.7763,2105216.0
2018-10-10 11:10:00,55.58,55.74,55.54,55.66,1755508.0,52.7763,52.9283,52.7384,52.8523,1755508.0
2018-10-10 11:15:00,55.66,55.83,55.6,55.71,1484864.0,52.8523,53.0137,52.7953,52.8998,1484864.0
2018-10-10 11:20:00,55.73,55.78,55.59,55.67,1869264.0,52.9188,52.9663,52.7858,52.8618,1869264.0
2018-10-10 11:25:00,55.67,55.88,55.66,55.83,1256852.0,52.8618,53.0612,52.8523,53.0137,1256852.0
2018-10-10 11:30:00,55.84,55.88,55.75,55.79,838200.0,53.0232,53.0612,52.9378,52.9758,838200.0
2018-10-10 11:35:00,55.79,55.82,55.7,55.77,870392.0,52.9758,53.0042,52.8903,52.9568,870392.0
2018-10-10 11:40:00,55.77,56.02,55.76,56.01,1089684.0,52.9568,53.1942,52.9473,53.1847,1089684.0
2018-10-10 11:45:00,56.01,56.07,55.92,56.06,927904.0,53.1847,53.2416,53.0992,53.2321,927904.0
2018-10-10 11:50:00,56.06,56.1,55.96,56.01,642936.0,53.2321,53.2701,53.1372,53.1847,642936.0
2018-10-10 11:55:00,56.0,56.01,55.84,55.84,610164.0,53.1752,53.1847,53.0232,53.0232,610164.0
2018-10-10 12:00:00,55.84,55.88,55.77,55.81,665588.0,53.0232,53.0612,52.9568,52.9947,665588.0
2018-10-10 12:05:00,55.81,55.81,55.69,55.81,1239100.0,52.9947,52.9947,52.8808,52.9947,1239100.0
2018-10-10 12:10:00,55.8,55.94,55.77,55.88,950460.0,52.9852,53.1182,52.9568,53.0612,950460.0
2018-10-10 12:15:00,55.89,55.99,55.86,55.98,777960.0,53.0707,53.1657,53.0422,53.1562,777960.0
2018-10-10 12:20:00,55.98,55.99,55.88,55.88,492248.0,53.1562,53.1657,53.0612,53.0612,492248.0
2018-10-10 12:25:00,55.89,55.94,55.82,55.84,475596.0,53.0707,53.1182,53.0042,53.0232,475596.0
2018-10-10 12:30:00,55.83,55.88,55.79,55.85,558232.0,53.0137,53.0612,52.9758,53.0327,558232.0
2018-10-10 12:35:00,55.85,55.9,55.75,55.82,498520.0,53.0327,53.0802,52.9378,53.0042,498520.0
2018-10-10 12:40:00,55.83,55.87,55.76,55.77,496620.0,53.0137,53.0517,52.9473,52.9568,496620.0
2018-10-10 12:45:00,55.76,55.83,55.73,55.77,638276.0,52.9473,53.0137,52.9188,52.9568,638276.0
2018-10-10 12:50:00,55.77,55.86,55.74,55.79,549324.0,52.9568,53.0422,52.9283,52.9758,549324.0
2018-10-10 12:55:00,55.79,55.84,55.64,55.66,818356.0,52.9758,53.0232,52.8333,52.8523,818356.0
2018-10-10 13:00:00,55.65,55.65,55.54,55.6,1172168.0,52.8428,52.8428,52.7384,52.7953,1172168.0
2018-10-10 13:05:00,55.61,55.72,55.59,55.7,852928.0,52.8048,52.9093,52.7858,52.8903,852928.0
2018-10-10 13:10:00,55.71,55.94,55.65,55.94,1104432.0,52.8998,53.1182,52.8428,53.1182,1104432.0
2018-10-10 13:15:00,55.93,55.96,55.86,55.88,1020400.0,53.1087,53.1372,53.0422,53.0612,1020400.0
2018-10-10 13:20:00,55.88,55.95,55.81,55.9,619460.0,53.0612,53.1277,52.9947,53.0802,619460.0
2018-10-10 13:25:00,55.9,55.91,55.81,55.82,451128.0,53.0802,53.0897,52.9947,53.0042,451128.0
2018-10-10 13:30:00,55.81,55.83,55.7,55.8,709500.0,52.9947,53.0137,52.8903,52.9852,709500.0
2018-10-10 13:35:00,55.79,55.83,55.68,55.72,581036.0,52.9758,53.0137,52.8713,52.9093,581036.0
2018-10-10 13:40:00,55.72,55.73,55.59,55.72,718224.0,52.9093,52.9188,52.7858,52.9093,718224.0
2018-10-10 13:45:00,55.71,55.81,55.71,55.79,684024.0,52.8998,52.9947,52.8998,52.9758,684024.0
2018-10-10 13:50:00,55.78,55.79,55.66,55.7,513492.0,52.9663,52.9758,52.8523,52.8903,513492.0
2018-10-10 13:55:00,55.7,55.71,55.6,55.69,489504.0,52.8903,52.8998,52.7953,52.8808,489504.0
2018-10-10 14:00:00,55.68,55.71,55.55,55.56,903680.0,52.8713,52.8998,52.7479,52.7574,903680.0
2018-10-10 14:05:00,55.55,55.56,55.38,55.4,1717796.0,52.7479,52.7574,52.5864,52.6054,1717796.0
2018-10-10 14:10:00,55.4,55.58,55.4,55.45,1287168.0,52.6054,52.7763,52.6054,52.6529,1287168.0
2018-10-10 14:15:00,55.44,55.62,55.4,55.47,1063636.0,52.6434,52.8143,52.6054,52.6719,1063636.0
2018-10-10 14:20:00,55.48,55.52,55.41,55.49,857336.0,52.6814,52.7194,52.6149,52.6909,857336.0
2018-10-10 14:25:00,55.51,55.54,55.4,55.44,916340.0,52.7099,52.7384,52.6054,52.6434,916340.0
2018-10-10 14:30:00,55.44,55.5,55.3,55.31,1526520.0,52.6434,52.7004,52.5105,52.52,1526520.0
2018-10-10 14:35:00,55.31,55.36,55.18,55.27,1488604.0,52.52,52.5674,52.3965,52.482,1488604.0
2018-10-10 14:40:00,55.27,55.27,55.04,55.06,1574936.0,52.482,52.482,52.2636,52.2826,1574936.0
2018-10-10 14:45:00,55.06,55.21,55.05,55.07,1790364.0,52.2826,52.425,52.2731,52.2921,1790364.0
2018-10-10 14:50:00,55.07,55.3,55.06,55.29,1542080.0,52.2921,52.5105,52.2826,52.501,1542080.0
2018-10-10 14:55:00,55.28,55.43,55.22,55.34,1471612.0,52.4915,52.6339,52.4345,52.5485,1471612.0
2018-10-10 15:00:00,55.34,55.34,55.14,55.14,1091368.0,52.5485,52.5485,52.3585,52.3585,1091368.0
2018-10-10 15:05:00,55.15,55.21,55.05,55.14,1437792.0,52.368,52.425,52.2731,52.3585,1437792.0
2018-10-10 15:10:00,55.15,55.2,55.05,55.12,1904636.0,52.368,52.4155,52.2731,52.3396,1904636.0
2018-10-10 15:15:00,55.1,55.21,54.88,54.97,2834936.0,52.3206,52.425,52.1117,52.1971,2834936.0
2018-10-10 15:20:00,54.97,55.13,54.91,55.07,2270464.0,52.1971,52.349,52.1401,52.2921,2270464.0
2018-10-10 15:25:00,55.07,55.24,54.93,55.21,1718628.0,52.2921,52.4535,52.1591,52.425,1718628.0
2018-10-10 15:30:00,55.21,55.23,55.03,55.06,1496344.0,52.425,52.444,52.2541,52.2826,1496344.0
2018-10-10 15:35:00,55.06,55.08,54.83,54.89,2633900.0,52.2826,52.3016,52.0642,52.1212,2633900.0
2018-10-10 15:40:00,54.89,54.89,54.63,54.77,3691080.0,52.1212,52.1212,51.8743,52.0072,3691080.0
2018-10-10 15:45:00,54.76,54.85,54.57,54.76,4579752.0,51.9977,52.0832,51.8173,51.9977,4579752.0
2018-10-10 15:50:00,54.76,54.76,54.21,54.25,7042248.0,51.9977,51.9977,51.4755,51.5134,7042248.0
2018-10-10 15:55:00,54.26,54.29,54.01,54.1,9235212.0,51.5229,51.5514,51.2855,51.371,9235212.0
2018-10-11 09:30:00,53.63,54.09,53.19,53.7,11260904.0,50.9247,51.3615,50.5069,50.9912,11260904.0
2018-10-11 09:35:00,53.72,53.77,53.31,53.34,4248884.0,51.0102,51.0576,50.6209,50.6493,4248884.0
2018-10-11 09:40:00,53.34,53.6,53.24,53.51,4041340.0,50.6493,50.8962,50.5544,50.8108,4041340.0
2018-10-11 09:45:00,53.5,54.41,53.39,54.41,4891332.0,50.8013,51.6654,50.6968,51.6654,4891332.0
2018-10-11 09:50:00,54.39,54.6,54.23,54.55,5271216.0,51.6464,51.8458,51.4944,51.7983,5271216.0
2018-10-11 09:55:00,54.55,54.87,54.43,54.82,3866576.0,51.7983,52.1022,51.6844,52.0547,3866576.0
2018-10-11 10:00:00,54.82,54.88,54.53,54.55,3781296.0,52.0547,52.1117,51.7793,51.7983,3781296.0
2018-10-11 10:05:00,54.55,54.6,54.3,54.52,2876540.0,51.7983,51.8458,51.5609,51.7698,2876540.0
2018-10-11 10:10:00,54.53,54.55,54.21,54.32,2281560.0,51.7793,51.7983,51.4755,51.5799,2281560.0
2018-10-11 10:15:00,54.34,54.34,53.89,54.02,2680216.0,51.5989,51.5989,51.1716,51.295,2680216.0
2018-10-11 10:20:00,54.03,54.17,53.96,53.97,1669408.0,51.3045,51.4375,51.2381,51.2476,1669408.0
2018-10-11 10:25:00,53.98,54.31,53.97,54.28,1682424.0,51.2571,51.5704,51.2476,51.5419,1682424.0
2018-10-11 10:30:00,54.3,54.49,54.16,54.22,2060692.0,51.5609,51.7413,51.428,51.485,2060692.0
2018-10-11 10:35:00,54.22,54.42,54.15,54.27,1513628.0,51.485,51.6749,51.4185,51.5324,1513628.0
2018-10-11 10:40:00,54.27,54.34,54.13,54.21,1018628.0,51.5324,51.5989,51.3995,51.4755,1018628.0
2018-10-11 10:45:00,54.2,54.26,54.02,54.03,1561584.0,51.466,51.5229,51.295,51.3045,1561584.0
2018-10-11 10:50:00,54.05,54.18,53.93,54.04,1668568.0,51.3235,51.447,51.2096,51.314,1668568.0
2018-10-11 10:55:00,54.05,54.24,54.02,54.04,1225280.0,51.3235,51.5039,51.295,51.314,1225280.0
2018-10-11 11:00:00,54.06,54.11,53.59,53.65,2250292.0,51.333,51.3805,50.8867,50.9437,2250292.0
2018-10-11 11:05:00,53.66,53.92,53.65,53.78,1883948.0,50.9532,51.2001,50.9437,51.0671,1883948.0
2018-10-11 11:10:00,53.77,53.8,53.49,53.57,2424744.0,51.0576,51.0861,50.7918,50.8677,2424744.0
2018-10-11 11:15:00,53.57,53.84,53.51,53.77,2191188.0,50.8677,51.1241,50.8108,51.0576,2191188.0
2018-10-11 11:20:00,53.76,54.03,53.76,53.94,1528164.0,51.0482,51.3045,51.0482,51.2191,1528164.0
2018-10-11 11:25:00,53.94,54.06,53.86,53.96,1212800.0,51.2191,51.333,51.1431,51.2381,1212800.0
2018-10-11 11:30:00,53.96,53.97,53.67,53.91,1094296.0,51.2381,51.2476,50.9627,51.1906,1094296.0
2018-10-11 11:35:00,53.91,53.91,53.67,53.8,1030748.0,51.1906,51.1906,50.9627,51.0861,1030748.0
2018-10-11 11:40:00,53.81,54.11,53.81,54.1,1453168.0,51.0956,51.3805,51.0956,51.371,1453168.0
2018-10-11 11:45:00,54.1,54.41,54.02,54.41,1895408.0,51.371,51.6654,51.295,51.6654,1895408.0
2018-10-11 11:50:00,54.41,54.51,54.24,54.26,1937712.0,51.6654,51.7603,51.5039,51.5229,1937712.0
2018-10-11 11:55:00,54.27,54.35,54.14,54.19,1327092.0,51.5324,51.6084,51.409,51.4565,1327092.0
2018-10-11 12:00:00,54.18,54.29,54.1,54.23,1043696.0,51.447,51.5514,51.371,51.4944,1043696.0
2018-10-11 12:05:00,54.23,54.29,54.07,54.11,955760.0,51.4944,51.5514,51.3425,51.3805,955760.0
2018-10-11 12:10:00,54.1,54.32,54.09,54.29,870692.0,51.371,51.5799,51.3615,51.5514,870692.0
2018-10-11 12:15:00,54.3,54.47,54.27,54.44,1340560.0,51.5609,51.7223,51.5324,51.6939,1340560.0
2018-10-11 12:20:00,54.45,54.69,54.45,54.67,1816564.0,51.7033,51.9312,51.7033,51.9123,1816564.0
2018-10-11 12:25:00,54.67,54.69,54.4,54.44,1229512.0,51.9123,51.9312,51.6559,51.6939,1229512.0
2018-10-11 12:30:00,54.41,54.52,54.38,54.42,933128.0,51.6654,51.7698,51.6369,51.6749,933128.0
2018-10-11 12:35:00,54.42,54.49,54.21,54.26,1157808.0,51.6749,51.7413,51.4755,51.5229,1157808.0
2018-10-11 12:40:00,54.23,54.37,54.23,54.29,823116.0,51.4944,51.6274,51.4944,51.5514,823116.0
2018-10-11 12:45:00,54.29,54.31,54.1,54.18,1064136.0,51.5514,51.5704,51.371,51.447,1064136.0
2018-10-11 12:50:00,54.18,54.27,54.06,54.24,818096.0,51.447,51.5324,51.333,51.5039,818096.0
2018-10-11 12:55:00,54.24,54.3,54.14,54.24,652420.0,51.5039,51.5609,51.409,51.5039,652420.0
2018-10-11 13:00:00,54.23,54.23,53.97,53.99,1213704.0,51.4944,51.4944,51.2476,51.2666,1213704.0
2018-10-11 13:05:00,53.99,54.15,53.99,54.09,694548.0,51.2666,51.4185,51.2666,51.3615,694548.0
2018-10-11 13:10:00,54.09,54.31,54.0,54.28,1023788.0,51.3615,51.5704,51.276,51.5419,1023788.0
2018-10-11 13:15:00,54.29,54.44,54.26,54.37,1210556.0,51.5514,51.6939,51.5229,51.6274,1210556.0
2018-10-11 13:20:00,54.37,54.43,54.26,54.26,942888.0,51.6274,51.6844,51.5229,51.5229,942888.0
2018-10-11 13:25:00,54.27,54.39,54.24,54.38,731808.0,51.5324,51.6464,51.5039,51.6369,731808.0
2018-10-11 13:30:00,54.38,54.5,54.3,54.32,871336.0,51.6369,51.7508,51.5609,51.5799,871336.0
2018-10-11 13:35:00,54.32,54.38,54.24,54.38,661668.0,51.5799,51.6369,51.5039,51.6369,661668.0
2018-10-11 13:40:00,54.37,54.41,54.17,54.27,694760.0,51.6274,51.6654,51.4375,51.5324,694760.0
2018-10-11 13:45:00,54.27,54.27,54.1,54.13,713588.0,51.5324,51.5324,51.371,51.3995,713588.0
2018-10-11 13:50:00,54.12,54.12,53.94,54.1,1286944.0,51.39,51.39,51.2191,51.371,1286944.0
2018-10-11 13:55:00,54.09,54.28,54.05,54.26,802100.0,51.3615,51.5419,51.3235,51.5229,802100.0
2018-10-11 14:00:00,54.26,54.27,54.08,54.22,824112.0,51.5229,51.5324,51.352,51.485,824112.0
2018-10-11 14:05:00,54.23,54.26,54.07,54.1,685064.0,51.4944,51.5229,51.3425,51.371,685064.0
2018-10-11 14:10:00,54.1,54.13,53.81,53.93,1424888.0,51.371,51.3995,51.0956,51.2096,1424888.0
2018-10-11 14:15:00,53.92,54.0,53.8,53.97,1206124.0,51.2001,51.276,51.0861,51.2476,1206124.0
2018-10-11 14:20:00,53.96,54.14,53.9,53.91,1266864.0,51.2381,51.409,51.1811,51.1906,1266864.0
2018-10-11 14:25:00,53.91,54.09,53.8,53.96,1202624.0,51.1906,51.3615,51.0861,51.2381,1202624.0
2018-10-11 14:30:00,53.96,53.97,53.83,53.85,870876.0,51.2381,51.2476,51.1146,51.1336,870876.0
2018-10-11 14:35:00,53.84,53.84,53.62,53.7,2676636.0,51.1241,51.1241,50.9152,50.9912,2676636.0
2018-10-11 14:40:00,53.7,53.7,53.35,53.35,3096048.0,50.9912,50.9912,50.6588,50.6588,3096048.0
2018-10-11 14:45:00,53.35,53.48,53.08,53.36,5350076.0,50.6588,50.7823,50.4025,50.6683,5350076.0
2018-10-11 14:50:00,53.36,53.67,53.3,53.51,2923504.0,50.6683,50.9627,50.6114,50.8108,2923504.0
2018-10-11 14:55:00,53.51,53.57,53.27,53.47,2014608.0,50.8108,50.8677,50.5829,50.7728,2014608.0
2018-10-11 15:00:00,53.45,53.7,53.32,53.7,2393996.0,50.7538,50.9912,50.6303,50.9912,2393996.0
2018-10-11 15:05:00,53.7,53.71,53.31,53.51,1746180.0,50.9912,51.0007,50.6209,50.8108,1746180.0
2018-10-11 15:10:00,53.51,53.83,53.35,53.76,2089952.0,50.8108,51.1146,50.6588,51.0482,2089952.0
2018-10-11 15:15:00,53.77,54.34,53.74,54.33,3209768.0,51.0576,51.5989,51.0292,51.5894,3209768.0
2018-10-11 15:20:00,54.34,54.43,54.16,54.37,2750116.0,51.5989,51.6844,51.428,51.6274,2750116.0
2018-10-11 15:25:00,54.34,54.37,54.08,54.19,1680208.0,51.5989,51.6274,51.352,51.4565,1680208.0
2018-10-11 15:30:00,54.17,54.38,54.01,54.21,2027824.0,51.4375,51.6369,51.2855,51.4755,2027824.0
2018-10-11 15:35:00,54.2,54.24,53.93,54.19,1574172.0,51.466,51.5039,51.2096,51.4565,1574172.0
2018-10-11 15:40:00,54.18,54.19,53.88,53.94,1984540.0,51.447,51.4565,51.1621,51.2191,1984540.0
2018-10-11 15:45:00,53.93,54.05,53.61,53.62,2548712.0,51.2096,51.3235,50.9057,50.9152,2548712.0
2018-10-11 15:50:00,53.64,53.96,53.54,53.78,2707548.0,50.9342,51.2381,50.8393,51.0671,2707548.0
2018-10-11 15:55:00,53.78,53.96,53.57,53.61,5558768.0,51.0671,51.2381,50.8677,50.9057,5558768.0
2018-10-12 09:30:00,55.14,55.46,54.99,55.15,9461024.0,52.3585,52.6624,52.2161,52.368,9461024.0
2018-10-12 09:35:00,55.16,55.41,55.1,55.26,4555848.0,52.3775,52.6149,52.3206,52.4725,4555848.0
2018-10-12 09:40:00,55.27,55.27,54.95,54.98,3378784.0,52.482,52.482,52.1781,52.2066,3378784.0
2018-10-12 09:45:00,54.98,55.18,54.95,55.18,2353424.0,52.2066,52.3965,52.1781,52.3965,2353424.0
2018-10-12 09:50:00,55.18,55.21,54.96,55.05,2032168.0,52.3965,52.425,52.1876,52.2731,2032168.0
2018-10-12 09:55:00,55.06,55.24,55.02,55.2,1858176.0,52.2826,52.4535,52.2446,52.4155,1858176.0
2018-10-12 10:00:00,55.19,55.51,55.14,55.51,2804864.0,52.406,52.7099,52.3585,52.7099,2804864.0
2018-10-12 10:05:00,55.51,55.53,55.36,55.48,2215504.0,52.7099,52.7289,52.5674,52.6814,2215504.0
2018-10-12 10:10:00,55.48,55.56,55.27,55.31,2621672.0,52.6814,52.7574,52.482,52.52,2621672.0
2018-10-12 10:15:00,55.31,55.35,55.18,55.2,1863304.0,52.52,52.5579,52.3965,52.4155,1863304.0
2018-10-12 10:20:00,55.2,55.29,55.1,55.21,1724568.0,52.4155,52.501,52.3206,52.425,1724568.0
2018-10-12 10:25:00,55.22,55.22,55.07,55.08,1356948.0,52.4345,52.4345,52.2921,52.3016,1356948.0
2018-10-12 10:30:00,55.08,55.22,55.06,55.21,1522172.0,52.3016,52.4345,52.2826,52.425,1522172.0
2018-10-12 10:35:00,55.21,55.36,55.17,55.31,1533956.0,52.425,52.5674,52.387,52.52,1533956.0
2018-10-12 10:40:00,55.31,55.35,55.22,55.34,1266816.0,52.52,52.5579,52.4345,52.5485,1266816.0
2018-10-12 10:45:00,55.34,55.35,55.14,55.17,1094976.0,52.5485,52.5579,52.3585,52.387,1094976.0
2018-10-12 10:50:00,55.18,55.31,55.16,55.24,1141192.0,52.3965,52.52,52.3775,52.4535,1141192.0
2018-10-12 10:55:00,55.24,55.25,55.02,55.04,1708168.0,52.4535,52.463,52.2446,52.2636,1708168.0
2018-10-12 11:00:00,55.05,55.16,55.01,55.04,1386288.0,52.2731,52.3775,52.2351,52.2636,1386288.0
2018-10-12 11:05:00,55.04,55.15,54.98,55.13,1221992.0,52.2636,52.368,52.2066,52.349,1221992.0
2018-10-12 11:10:00,55.13,55.2,55.09,55.16,902164.0,52.349,52.4155,52.3111,52.3775,902164.0
2018-10-12 11:15:00,55.16,55.18,55.05,55.08,705672.0,52.3775,52.3965,52.2731,52.3016,705672.0
2018-10-12 11:20:00,55.08,55.18,55.04,55.07,714060.0,52.3016,52.3965,52.2636,52.2921,714060.0
2018-10-12 11:25:00,55.08,55.13,54.96,55.02,1048308.0,52.3016,52.349,52.1876,52.2446,1048308.0
2018-10-12 11:30:00,55.02,55.02,54.85,54.97,1696980.0,52.2446,52.2446,52.0832,52.1971,1696980.0
2018-10-12 11:35:00,54.97,54.98,54.79,54.83,1247676.0,52.1971,52.2066,52.0262,52.0642,1247676.0
2018-10-12 11:40:00,54.83,54.85,54.65,54.68,1847512.0,52.0642,52.0832,51.8933,51.9217,1847512.0
2018-10-12 11:45:00,54.68,54.72,54.5,54.72,1875232.0,51.9217,51.9597,51.7508,51.9597,1875232.0
2018-10-12 11:50:00,54.71,54.81,54.66,54.74,962124.0,51.9502,52.0452,51.9028,51.9787,962124.0
2018-10-12 11:55:00,54.75,54.87,54.69,54.76,759104.0,51.9882,52.1022,51.9312,51.9977,759104.0
2018-10-12 12:00:00,54.76,54.82,54.58,54.61,995804.0,51.9977,52.0547,51.8268,51.8553,995804.0
2018-10-12 12:05:00,54.61,54.71,54.55,54.68,727376.0,51.8553,51.9502,51.7983,51.9217,727376.0
2018-10-12 12:10:00,54.69,54.79,54.6,54.77,619680.0,51.9312,52.0262,51.8458,52.0072,619680.0
2018-10-12 12:15:00,54.76,54.77,54.63,54.67,456720.0,51.9977,52.0072,51.8743,51.9123,456720.0
2018-10-12 12:20:00,54.67,54.75,54.6,54.75,575132.0,51.9123,51.9882,51.8458,51.9882,575132.0
2018-10-12 12:25:00,54.75,54.77,54.56,54.67,712420.0,51.9882,52.0072,51.8078,51.9123,712420.0
2018-10-12 12:30:00,54.67,54.75,54.6,54.73,669484.0,51.9123,51.9882,51.8458,51.9692,669484.0
2018-10-12 12:35:00,54.73,54.73,54.53,54.56,847248.0,51.9692,51.9692,51.7793,51.8078,847248.0
2018-10-12 12:40:00,54.55,54.63,54.3,54.33,1627780.0,51.7983,51.8743,51.5609,51.5894,1627780.0
2018-10-12 12:45:00,54.34,54.37,54.21,54.26,1697248.0,51.5989,51.6274,51.4755,51.5229,1697248.0
2018-10-12 12:50:00,54.26,54.55,54.23,54.52,1479188.0,51.5229,51.7983,51.4944,51.7698,1479188.0
2018-10-12 12:55:00,54.52,54.67,54.45,54.64,1056956.0,51.7698,51.9123,51.7033,51.8838,1056956.0
2018-10-12 13:00:00,54.64,54.85,54.55,54.84,1015408.0,51.8838,52.0832,51.7983,52.0737,1015408.0
2018-10-12 13:05:00,54.84,54.98,54.77,54.91,1336828.0,52.0737,52.2066,52.0072,52.1401,1336828.0
2018-10-12 13:10:00,54.92,54.99,54.77,54.81,1036260.0,52.1496,52.2161,52.0072,52.0452,1036260.0
2018-10-12 13:15:00,54.81,54.88,54.66,54.68,819416.0,52.0452,52.1117,51.9028,51.9217,819416.0
2018-10-12 13:20:00,54.68,54.78,54.63,54.76,940412.0,51.9217,52.0167,51.8743,51.9977,940412.0
2018-10-12 13:25:00,54.75,54.81,54.6,54.61,743412.0,51.9882,52.0452,51.8458,51.8553,743412.0
2018-10-12 13:30:00,54.61,54.62,54.49,54.52,670912.0,51.8553,51.8648,51.7413,51.7698,670912.0
2018-10-12 13:35:00,54.52,54.53,54.42,54.52,806148.0,51.7698,51.7793,51.6749,51.7698,806148.0
2018-10-12 13:40:00,54.52,54.63,54.45,54.61,761016.0,51.7698,51.8743,51.7033,51.8553,761016.0
2018-10-12 13:45:00,54.62,54.81,54.6,54.78,713012.0,51.8648,52.0452,51.8458,52.0167,713012.0
2018-10-12 13:50:00,54.79,54.8,54.6,54.72,568332.0,52.0262,52.0357,51.8458,51.9597,568332.0
2018-10-12 13:55:00,54.72,54.75,54.6,54.65,409772.0,51.9597,51.9882,51.8458,51.8933,409772.0
2018-10-12 14:00:00,54.65,54.69,54.5,54.6,605316.0,51.8933,51.9312,51.7508,51.8458,605316.0
2018-10-12 14:05:00,54.61,54.72,54.53,54.59,520716.0,51.8553,51.9597,51.7793,51.8363,520716.0
2018-10-12 14:10:00,54.59,54.6,54.36,54.4,772492.0,51.8363,51.8458,51.6179,51.6559,772492.0
2018-10-12 14:15:00,54.38,54.66,54.37,54.62,619652.0,51.6369,51.9028,51.6274,51.8648,619652.0
2018-10-12 14:20:00,54.64,54.69,54.49,54.59,442252.0,51.8838,51.9312,51.7413,51.8363,442252.0
2018-10-12 14:25:00,54.58,54.81,54.54,54.79,653160.0,51.8268,52.0452,51.7888,52.0262,653160.0
2018-10-12 14:30:00,54.79,54.79,54.54,54.57,548460.0,52.0262,52.0262,51.7888,51.8173,548460.0
2018-10-12 14:35:00,54.58,54.72,54.57,54.64,535480.0,51.8268,51.9597,51.8173,51.8838,535480.0
2018-10-12 14:40:00,54.64,54.7,54.55,54.61,464224.0,51.8838,51.9407,51.7983,51.8553,464224.0
2018-10-12 14:45:00,54.61,54.7,54.57,54.66,532540.0,51.8553,51.9407,51.8173,51.9028,532540.0
2018-10-12 14:50:00,54.66,54.94,54.64,54.92,1045980.0,51.9028,52.1686,51.8838,52.1496,1045980.0
2018-10-12 14:55:00,54.93,55.03,54.88,54.96,1212932.0,52.1591,52.2541,52.1117,52.1876,1212932.0
2018-10-12 15:00:00,54.95,55.01,54.86,54.96,737444.0,52.1781,52.2351,52.0927,52.1876,737444.0
2018-10-12 15:05:00,54.97,55.05,54.91,55.01,976060.0,52.1971,52.2731,52.1401,52.2351,976060.0
2018-10-12 15:10:00,55.01,55.12,55.01,55.07,1310396.0,52.2351,52.3396,52.2351,52.2921,1310396.0
2018-10-12 15:15:00,55.07,55.09,54.99,55.03,670792.0,52.2921,52.3111,52.2161,52.2541,670792.0
2018-10-12 15:20:00,55.03,55.17,55.02,55.15,1252080.0,52.2541,52.387,52.2446,52.368,1252080.0
2018-10-12 15:25:00,55.16,55.25,55.15,55.2,1984844.0,52.3775,52.463,52.368,52.4155,1984844.0
2018-10-12 15:30:00,55.2,55.24,55.12,55.22,1267860.0,52.4155,52.4535,52.3396,52.4345,1267860.0
2018-10-12 15:35:00,55.22,55.23,55.11,55.19,1356020.0,52.4345,52.444,52.3301,52.406,1356020.0
2018-10-12 15:40:00,55.19,55.38,55.17,55.38,2029748.0,52.406,52.5864,52.387,52.5864,2029748.0
2018-10-12 15:45:00,55.38,55.46,55.3,55.46,2662496.0,52.5864,52.6624,52.5105,52.6624,2662496.0
2018-10-12 15:50:00,55.46,55.63,55.45,55.6,4038920.0,52.6624,52.8238,52.6529,52.7953,4038920.0
2018-10-12 15:55:00,55.59,55.72,55.52,55.53,7206672.0,52.7858,52.9093,52.7194,52.7289,7206672.0
2018-10-15 09:30:00,55.29,55.46,55.07,55.11,4080472.0,52.501,52.6624,52.2921,52.3301,4080472.0
2018-10-15 09:35:00,55.1,55.19,54.88,54.9,2445164.0,52.3206,52.406,52.1117,52.1306,2445164.0
2018-10-15 09:40:00,54.9,55.08,54.87,54.95,2132680.0,52.1306,52.3016,52.1022,52.1781,2132680.0
2018-10-15 09:45:00,54.94,55.1,54.89,54.96,2067496.0,52.1686,52.3206,52.1212,52.1876,2067496.0
2018-10-15 09:50:00,54.95,54.98,54.73,54.76,2171940.0,52.1781,52.2066,51.9692,51.9977,2171940.0
2018-10-15 09:55:00,54.76,54.92,54.68,54.78,1863920.0,51.9977,52.1496,51.9217,52.0167,1863920.0
2018-10-15 10:00:00,54.78,54.83,54.47,54.56,2480540.0,52.0167,52.0642,51.7223,51.8078,2480540.0
2018-10-15 10:05:00,54.57,54.66,54.52,54.6,1788268.0,51.8173,51.9028,51.7698,51.8458,1788268.0
2018-10-15 10:10:00,54.6,54.74,54.5,54.52,1648508.0,51.8458,51.9787,51.7508,51.7698,1648508.0
2018-10-15 10:15:00,54.52,54.62,54.43,54.5,1470788.0,51.7698,51.8648,51.6844,51.7508,1470788.0
2018-10-15 10:20:00,54.51,54.71,54.49,54.68,1255140.0,51.7603,51.9502,51.7413,51.9217,1255140.0
2018-10-15 10:25:00,54.68,54.86,54.66,54.77,1280784.0,51.9217,52.0927,51.9028,52.0072,1280784.0
2018-10-15 10:30:00,54.76,54.94,54.73,54.92,1259600.0,51.9977,52.1686,51.9692,52.1496,1259600.0
2018-10-15 10:35:00,54.92,55.01,54.9,54.96,1444436.0,52.1496,52.2351,52.1306,52.1876,1444436.0
2018-10-15 10:40:00,54.96,55.0,54.85,54.87,919352.0,52.1876,52.2256,52.0832,52.1022,919352.0
2018-10-15 10:45:00,54.87,54.87,54.59,54.67,1689476.0,52.1022,52.1022,51.8363,51.9123,1689476.0
2018-10-15 10:50:00,54.68,54.76,54.63,54.71,1166300.0,51.9217,51.9977,51.8743,51.9502,1166300.0
2018-10-15 10:55:00,54.71,54.83,54.7,54.8,967316.0,51.9502,52.0642,51.9407,52.0357,967316.0
2018-10-15 11:00:00,54.8,54.85,54.65,54.68,1064980.0,52.0357,52.0832,51.8933,51.9217,1064980.0
2018-10-15 11:05:00,54.68,54.9,54.68,54.86,1052060.0,51.9217,52.1306,51.9217,52.0927,1052060.0
2018-10-15 11:10:00,54.86,55.01,54.83,54.91,1398052.0,52.0927,52.2351,52.0642,52.1401,1398052.0
2018-10-15 11:15:00,54.91,54.98,54.82,54.82,785176.0,52.1401,52.2066,52.0547,52.0547,785176.0
2018-10-15 11:20:00,54.83,54.9,54.81,54.86,779828.0,52.0642,52.1306,52.0452,52.0927,779828.0
2018-10-15 11:25:00,54.86,55.01,54.75,54.96,1456624.0,52.0927,52.2351,51.9882,52.1876,1456624.0
2018-10-15 11:30:00,54.96,55.0,54.82,54.85,829368.0,52.1876,52.2256,52.0547,52.0832,829368.0
2018-10-15 11:35:00,54.85,54.87,54.77,54.81,1070564.0,52.0832,52.1022,52.0072,52.0452,1070564.0
2018-10-15 11:40:00,54.81,54.85,54.74,54.81,981000.0,52.0452,52.0832,51.9787,52.0452,981000.0
2018-10-15 11:45:00,54.8,54.82,54.65,54.69,925644.0,52.0357,52.0547,51.8933,51.9312,925644.0
2018-10-15 11:50:00,54.69,54.72,54.5,54.51,1125228.0,51.9312,51.9597,51.7508,51.7603,1125228.0
2018-10-15 11:55:00,54.51,54.57,54.47,54.53,1385628.0,51.7603,51.8173,51.7223,51.7793,1385628.0
2018-10-15 12:00:00,54.52,54.52,54.37,54.49,1375660.0,51.7698,51.7698,51.6274,51.7413,1375660.0
2018-10-15 12:05:00,54.5,54.55,54.45,54.46,872064.0,51.7508,51.7983,51.7033,51.7128,872064.0
2018-10-15 12:10:00,54.45,54.48,54.32,54.42,861288.0,51.7033,51.7318,51.5799,51.6749,861288.0
2018-10-15 12:15:00,54.42,54.54,54.38,54.49,957516.0,51.6749,51.7888,51.6369,51.7413,957516.0
2018-10-15 12:20:00,54.49,54.62,54.45,54.61,664572.0,51.7413,51.8648,51.7033,51.8553,664572.0
2018-10-15 12:25:00,54.61,54.64,54.55,54.63,721700.0,51.8553,51.8838,51.7983,51.8743,721700.0
2018-10-15 12:30:00,54.63,54.72,54.56,54.69,798364.0,51.8743,51.9597,51.8078,51.9312,798364.0
2018-10-15 12:35:00,54.69,54.72,54.62,54.63,595936.0,51.9312,51.9597,51.8648,51.8743,595936.0
2018-10-15 12:40:00,54.63,54.64,54.54,54.61,527516.0,51.8743,51.8838,51.7888,51.8553,527516.0
2018-10-15 12:45:00,54.61,54.66,54.55,54.64,488412.0,51.8553,51.9028,51.7983,51.8838,488412.0
2018-10-15 12:50:00,54.64,54.73,54.63,54.67,559188.0,51.8838,51.9692,51.8743,51.9123,559188.0
2018-10-15 12:55:00,54.67,54.72,54.63,54.67,372096.0,51.9123,51.9597,51.8743,51.9123,372096.0
2018-10-15 13:00:00,54.67,54.78,54.65,54.76,735392.0,51.9123,52.0167,51.8933,51.9977,735392.0
2018-10-15 13:05:00,54.77,54.77,54.72,54.72,636640.0,52.0072,52.0072,51.9597,51.9597,636640.0
2018-10-15 13:10:00,54.72,54.73,54.63,54.67,631876.0,51.9597,51.9692,51.8743,51.9123,631876.0
2018-10-15 13:15:00,54.67,54.69,54.6,54.6,608392.0,51.9123,51.9312,51.8458,51.8458,608392.0
2018-10-15 13:20:00,54.6,54.61,54.45,54.46,968156.0,51.8458,51.8553,51.7033,51.7128,968156.0
2018-10-15 13:25:00,54.47,54.5,54.42,54.48,803504.0,51.7223,51.7508,51.6749,51.7318,803504.0
2018-10-15 13:30:00,54.48,54.69,54.43,54.65,815788.0,51.7318,51.9312,51.6844,51.8933,815788.0
2018-10-15 13:35:00,54.66,54.69,54.6,54.67,587532.0,51.9028,51.9312,51.8458,51.9123,587532.0
2018-10-15 13:40:00,54.67,54.81,54.66,54.7,1031780.0,51.9123,52.0452,51.9028,51.9407,1031780.0
2018-10-15 13:45:00,54.7,54.82,54.69,54.82,696420.0,51.9407,52.0547,51.9312,52.0547,696420.0
2018-10-15 13:50:00,54.83,54.85,54.72,54.75,657344.0,52.0642,52.0832,51.9597,51.9882,657344.0
2018-10-15 13:55:00,54.75,54.78,54.7,54.74,561480.0,51.9882,52.0167,51.9407,51.9787,561480.0
2018-10-15 14:00:00,54.76,54.78,54.61,54.71,625580.0,51.9977,52.0167,51.8553,51.9502,625580.0
2018-10-15 14:05:00,54.71,54.72,54.62,54.68,454736.0,51.9502,51.9597,51.8648,51.9217,454736.0
2018-10-15 14:10:00,54.68,54.68,54.48,54.5,815300.0,51.9217,51.9217,51.7318,51.7508,815300.0
2018-10-15 14:15:00,54.49,54.54,54.46,54.49,556952.0,51.7413,51.7888,51.7128,51.7413,556952.0
2018-10-15 14:20:00,54.48,54.6,54.48,54.56,704252.0,51.7318,51.8458,51.7318,51.8078,704252.0
2018-10-15 14:25:00,54.57,54.59,54.42,54.44,875816.0,51.8173,51.8363,51.6749,51.6939,875816.0
2018-10-15 14:30:00,54.45,54.54,54.4,54.52,846272.0,51.7033,51.7888,51.6559,51.7698,846272.0
2018-10-15 14:35:00,54.52,54.56,54.46,54.53,739088.0,51.7698,51.8078,51.7128,51.7793,739088.0
2018-10-15 14:40:00,54.52,54.69,54.51,54.69,1125348.0,51.7698,51.9312,51.7603,51.9312,1125348.0
2018-10-15 14:45:00,54.69,54.73,54.65,54.71,783524.0,51.9312,51.9692,51.8933,51.9502,783524.0
2018-10-15 14:50:00,54.72,54.88,54.72,54.83,1333208.0,51.9597,52.1117,51.9597,52.0642,1333208.0
2018-10-15 14:55:00,54.82,54.86,54.79,54.8,862632.0,52.0547,52.0927,52.0262,52.0357,862632.0
2018-10-15 15:00:00,54.8,54.85,54.77,54.83,831748.0,52.0357,52.0832,52.0072,52.0642,831748.0
2018-10-15 15:05:00,54.83,54.96,54.82,54.86,1439528.0,52.0642,52.1876,52.0547,52.0927,1439528.0
2018-10-15 15:10:00,54.87,54.87,54.62,54.63,1268100.0,52.1022,52.1022,51.8648,51.8743,1268100.0
2018-10-15 15:15:00,54.63,54.72,54.57,54.63,1184024.0,51.8743,51.9597,51.8173,51.8743,1184024.0
2018-10-15 15:20:00,54.63,54.7,54.56,54.67,663704.0,51.8743,51.9407,51.8078,51.9123,663704.0
2018-10-15 15:25:00,54.67,54.7,54.56,54.57,741104.0,51.9123,51.9407,51.8078,51.8173,741104.0
2018-10-15 15:30:00,54.57,54.59,54.46,54.52,1262940.0,51.8173,51.8363,51.7128,51.7698,1262940.0
2018-10-15 15:35:00,54.52,54.6,54.48,54.55,1062992.0,51.7698,51.8458,51.7318,51.7983,1062992.0
2018-10-15 15:40:00,54.55,54.65,54.53,54.61,1149512.0,51.7983,51.8933,51.7793,51.8553,1149512.0
2018-10-15 15:45:00,54.6,54.65,54.49,54.5,1604756.0,51.8458,51.8933,51.7413,51.7508,1604756.0
2018-10-15 15:50:00,54.49,54.58,54.4,54.44,2158968.0,51.7413,51.8268,51.6559,51.6939,2158968.0
2018-10-15 15:55:00,54.44,54.51,54.32,54.32,4008004.0,51.6939,51.7603,51.5799,51.5799,4008004.0
2018-10-16 09:30:00,54.74,54.83,54.52,54.54,4689712.0,51.9787,52.0642,51.7698,51.7888,4689712.0
2018-10-16 09:35:00,54.54,54.74,54.45,54.74,2442228.0,51.7888,51.9787,51.7033,51.9787,2442228.0
2018-10-16 09:40:00,54.74,54.8,54.61,54.71,2274504.0,51.9787,52.0357,51.8553,51.9502,2274504.0
2018-10-16 09:45:00,54.71,54.76,54.5,54.59,1781848.0,51.9502,51.9977,51.7508,51.8363,1781848.0
2018-10-16 09:50:00,54.59,54.61,54.46,54.51,1433748.0,51.8363,51.8553,51.7128,51.7603,1433748.0
2018-10-16 09:55:00,54.51,54.7,54.51,54.63,1480704.0,51.7603,51.9407,51.7603,51.8743,1480704.0
2018-10-16 10:00:00,54.62,54.72,54.61,54.64,1576308.0,51.8648,51.9597,51.8553,51.8838,1576308.0
2018-10-16 10:05:00,54.64,54.67,54.48,54.51,1295916.0,51.8838,51.9123,51.7318,51.7603,1295916.0
2018-10-16 10:10:00,54.51,54.61,54.44,54.44,1543180.0,51.7603,51.8553,51.6939,51.6939,1543180.0
2018-10-16 10:15:00,54.44,54.49,54.32,54.38,1747904.0,51.6939,51.7413,51.5799,51.6369,1747904.0
2018-10-16 10:20:00,54.38,54.49,54.38,54.48,1047436.0,51.6369,51.7413,51.6369,51.7318,1047436.0
2018-10-16 10:25:00,54.48,54.49,54.38,54.4,1159548.0,51.7318,51.7413,51.6369,51.6559,1159548.0
2018-10-16 10:30:00,54.4,54.48,54.27,54.33,1478356.0,51.6559,51.7318,51.5324,51.5894,1478356.0
2018-10-16 10:35:00,54.33,54.33,54.19,54.28,1812576.0,51.5894,51.5894,51.4565,51.5419,1812576.0
2018-10-16 10:40:00,54.27,54.49,54.27,54.47,1527032.0,51.5324,51.7413,51.5324,51.7223,1527032.0
2018-10-16 10:45:00,54.46,54.52,54.42,54.45,1206720.0,51.7128,51.7698,51.6749,51.7033,1206720.0
2018-10-16 10:50:00,54.46,54.57,54.45,54.56,1092756.0,51.7128,51.8173,51.7033,51.8078,1092756.0
2018-10-16 10:55:00,54.56,54.61,54.5,54.57,980316.0,51.8078,51.8553,51.7508,51.8173,980316.0
2018-10-16 11:00:00,54.57,54.6,54.49,54.54,1368976.0,51.8173,51.8458,51.7413,51.7888,1368976.0
2018-10-16 11:05:00,54.54,54.6,54.52,54.59,1048412.0,51.7888,51.8458,51.7698,51.8363,1048412.0
2018-10-16 11:10:00,54.59,54.73,54.56,54.71,1739120.0,51.8363,51.9692,51.8078,51.9502,1739120.0
2018-10-16 11:15:00,54.71,54.77,54.67,54.74,1160768.0,51.9502,52.0072,51.9123,51.9787,1160768.0
2018-10-16 11:20:00,54.74,54.8,54.71,54.79,897740.0,51.9787,52.0357,51.9502,52.0262,897740.0
2018-10-16 11:25:00,54.79,54.8,54.71,54.75,914600.0,52.0262,52.0357,51.9502,51.9882,914600.0
2018-10-16 11:30:00,54.74,54.84,54.71,54.84,1148344.0,51.9787,52.0737,51.9502,52.0737,1148344.0
2018-10-16 11:35:00,54.84,54.91,54.77,54.91,1069328.0,52.0737,52.1401,52.0072,52.1401,1069328.0
2018-10-16 11:40:00,54.91,54.94,54.84,54.87,1179016.0,52.1401,52.1686,52.0737,52.1022,1179016.0
2018-10-16 11:45:00,54.87,54.95,54.85,54.94,863388.0,52.1022,52.1781,52.0832,52.1686,863388.0
2018-10-16 11:50:00,54.94,54.97,54.9,54.93,818792.0,52.1686,52.1971,52.1306,52.1591,818792.0
2018-10-16 11:55:00,54.93,55.06,54.91,55.04,1070012.0,52.1591,52.2826,52.1401,52.2636,1070012.0
2018-10-16 12:00:00,55.04,55.16,55.04,55.14,1190196.0,52.2636,52.3775,52.2636,52.3585,1190196.0
2018-10-16 12:05:00,55.15,55.15,55.04,55.06,966644.0,52.368,52.368,52.2636,52.2826,966644.0
2018-10-16 12:10:00,55.06,55.08,54.99,55.02,1102004.0,52.2826,52.3016,52.2161,52.2446,1102004.0
2018-10-16 12:15:00,55.03,55.06,54.92,54.92,818288.0,52.2541,52.2826,52.1496,52.1496,818288.0
2018-10-16 12:20:00,54.92,54.96,54.83,54.85,1159528.0,52.1496,52.1876,52.0642,52.0832,1159528.0
2018-10-16 12:25:00,54.86,54.94,54.84,54.93,601412.0,52.0927,52.1686,52.0737,52.1591,601412.0
2018-10-16 12:30:00,54.93,54.95,54.88,54.88,545672.0,52.1591,52.1781,52.1117,52.1117,545672.0
2018-10-16 12:35:00,54.88,54.95,54.88,54.91,453908.0,52.1117,52.1781,52.1117,52.1401,453908.0
2018-10-16 12:40:00,54.9,55.01,54.9,54.95,542516.0,52.1306,52.2351,52.1306,52.1781,542516.0
2018-10-16 12:45:00,54.95,54.99,54.94,54.97,482196.0,52.1781,52.2161,52.1686,52.1971,482196.0
2018-10-16 12:50:00,54.97,55.01,54.94,54.99,508188.0,52.1971,52.2351,52.1686,52.2161,508188.0
2018-10-16 12:55:00,54.99,55.03,54.95,55.01,512792.0,52.2161,52.2541,52.1781,52.2351,512792.0
2018-10-16 13:00:00,55.02,55.07,54.99,55.03,812816.0,52.2446,52.2921,52.2161,52.2541,812816.0
2018-10-16 13:05:00,55.03,55.05,55.01,55.03,599492.0,52.2541,52.2731,52.2351,52.2541,599492.0
2018-10-16 13:10:00,55.03,55.04,54.99,54.99,440788.0,52.2541,52.2636,52.2161,52.2161,440788.0
2018-10-16 13:15:00,54.99,55.1,54.99,55.09,831924.0,52.2161,52.3206,52.2161,52.3111,831924.0
2018-10-16 13:20:00,55.09,55.13,55.04,55.08,538028.0,52.3111,52.349,52.2636,52.3016,538028.0
2018-10-16 13:25:00,55.08,55.1,55.07,55.08,350460.0,52.3016,52.3206,52.2921,52.3016,350460.0
2018-10-16 13:30:00,55.08,55.15,55.06,55.08,548876.0,52.3016,52.368,52.2826,52.3016,548876.0
2018-10-16 13:35:00,55.08,55.12,55.07,55.1,432712.0,52.3016,52.3396,52.2921,52.3206,432712.0
2018-10-16 13:40:00,55.1,55.21,55.1,55.21,689968.0,52.3206,52.425,52.3206,52.425,689968.0
2018-10-16 13:45:00,55.21,55.27,55.19,55.23,911888.0,52.425,52.482,52.406,52.444,911888.0
2018-10-16 13:50:00,55.23,55.24,55.14,55.16,578020.0,52.444,52.4535,52.3585,52.3775,578020.0
2018-10-16 13:55:00,55.16,55.19,55.1,55.16,703136.0,52.3775,52.406,52.3206,52.3775,703136.0
2018-10-16 14:00:00,55.16,55.2,55.14,55.15,578936.0,52.3775,52.4155,52.3585,52.368,578936.0
2018-10-16 14:05:00,55.15,55.23,55.13,55.21,572116.0,52.368,52.444,52.349,52.425,572116.0
2018-10-16 14:10:00,55.21,55.24,55.18,55.21,452832.0,52.425,52.4535,52.3965,52.425,452832.0
2018-10-16 14:15:00,55.2,55.3,55.18,55.27,911504.0,52.4155,52.5105,52.3965,52.482,911504.0
2018-10-16 14:20:00,55.27,55.35,55.24,55.31,1000064.0,52.482,52.5579,52.4535,52.52,1000064.0
2018-10-16 14:25:00,55.31,55.46,55.31,55.45,1005100.0,52.52,52.6624,52.52,52.6529,1005100.0
2018-10-16 14:30:00,55.44,55.49,55.34,55.38,1308428.0,52.6434,52.6909,52.5485,52.5864,1308428.0
2018-10-16 14:35:00,55.38,55.4,55.34,55.34,676100.0,52.5864,52.6054,52.5485,52.5485,676100.0
2018-10-16 14:40:00,55.34,55.41,55.32,55.39,594968.0,52.5485,52.6149,52.5295,52.5959,594968.0
2018-10-16 14:45:00,55.39,55.47,55.35,55.45,668200.0,52.5959,52.6719,52.5579,52.6529,668200.0
2018-10-16 14:50:00,55.45,55.46,55.37,55.44,651760.0,52.6529,52.6624,52.5769,52.6434,651760.0
2018-10-16 14:55:00,55.44,55.47,55.29,55.34,948944.0,52.6434,52.6719,52.501,52.5485,948944.0
2018-10-16 15:00:00,55.34,55.35,55.27,55.3,857604.0,52.5485,52.5579,52.482,52.5105,857604.0
2018-10-16 15:05:00,55.31,55.46,55.29,55.43,685208.0,52.52,52.6624,52.501,52.6339,685208.0
2018-10-16 15:10:00,55.43,55.5,55.4,55.49,968388.0,52.6339,52.7004,52.6054,52.6909,968388.0
2018-10-16 15:15:00,55.48,55.57,55.45,55.55,1591640.0,52.6814,52.7669,52.6529,52.7479,1591640.0
2018-10-16 15:20:00,55.55,55.55,55.46,55.5,1038636.0,52.7479,52.7479,52.6624,52.7004,1038636.0
2018-10-16 15:25:00,55.5,55.54,55.49,55.5,757744.0,52.7004,52.7384,52.6909,52.7004,757744.0
2018-10-16 15:30:00,55.5,55.54,55.48,55.51,1054332.0,52.7004,52.7384,52.6814,52.7099,1054332.0
2018-10-16 15:35:00,55.51,55.57,55.5,55.57,1260024.0,52.7099,52.7669,52.7004,52.7669,1260024.0
2018-10-16 15:40:00,55.57,55.66,55.54,55.65,1457244.0,52.7669,52.8523,52.7384,52.8428,1457244.0
2018-10-16 15:45:00,55.65,55.71,55.6,55.68,1768600.0,52.8428,52.8998,52.7953,52.8713,1768600.0
2018-10-16 15:50:00,55.68,55.75,55.59,55.69,2049420.0,52.8713,52.9378,52.7858,52.8808,2049420.0
2018-10-16 15:55:00,55.69,55.72,55.49,55.53,4433240.0,52.8808,52.9093,52.6909,52.7289,4433240.0
2018-10-17 09:30:00,55.58,55.65,55.49,55.54,3269616.0,52.7763,52.8428,52.6909,52.7384,3269616.0
2018-10-17 09:35:00,55.54,55.62,55.23,55.26,2539056.0,52.7384,52.8143,52.444,52.4725,2539056.0
2018-10-17 09:40:00,55.26,55.34,55.17,55.28,1926768.0,52.4725,52.5485,52.387,52.4915,1926768.0
2018-10-17 09:45:00,55.29,55.36,55.13,55.13,1465884.0,52.501,52.5674,52.349,52.349,1465884.0
2018-10-17 09:50:00,55.13,55.32,55.08,55.29,1411428.0,52.349,52.5295,52.3016,52.501,1411428.0
2018-10-17 09:55:00,55.29,55.34,55.13,55.14,1337448.0,52.501,52.5485,52.349,52.3585,1337448.0
2018-10-17 10:00:00,55.15,55.15,54.96,55.01,1893128.0,52.368,52.368,52.1876,52.2351,1893128.0
2018-10-17 10:05:00,55.01,55.17,54.99,55.15,1405440.0,52.2351,52.387,52.2161,52.368,1405440.0
2018-10-17 10:10:00,55.15,55.19,54.97,55.0,1226828.0,52.368,52.406,52.1971,52.2256,1226828.0
2018-10-17 10:15:00,55.0,55.17,54.99,55.15,1048444.0,52.2256,52.387,52.2161,52.368,1048444.0
2018-10-17 10:20:00,55.16,55.24,55.08,55.13,1173436.0,52.3775,52.4535,52.3016,52.349,1173436.0
2018-10-17 10:25:00,55.13,55.29,55.1,55.27,1088500.0,52.349,52.501,52.3206,52.482,1088500.0
2018-10-17 10:30:00,55.27,55.3,55.15,55.15,822468.0,52.482,52.5105,52.368,52.368,822468.0
2018-10-17 10:35:00,55.16,55.18,54.99,55.06,1107784.0,52.3775,52.3965,52.2161,52.2826,1107784.0
2018-10-17 10:40:00,55.06,55.06,54.89,54.92,1423180.0,52.2826,52.2826,52.1212,52.1496,1423180.0
2018-10-17 10:45:00,54.92,55.04,54.84,55.03,1353012.0,52.1496,52.2636,52.0737,52.2541,1353012.0
2018-10-17 10:50:00,55.03,55.07,54.93,55.05,858648.0,52.2541,52.2921,52.1591,52.2731,858648.0
2018-10-17 10:55:00,55.05,55.09,54.97,55.02,718832.0,52.2731,52.3111,52.1971,52.2446,718832.0
2018-10-17 11:00:00,55.02,55.06,54.9,54.95,692216.0,52.2446,52.2826,52.1306,52.1781,692216.0
2018-10-17 11:05:00,54.93,55.2,54.92,55.16,963960.0,52.1591,52.4155,52.1496,52.3775,963960.0
2018-10-17 11:10:00,55.16,55.18,55.13,55.16,546184.0,52.3775,52.3965,52.349,52.3775,546184.0
2018-10-17 11:15:00,55.16,55.27,55.11,55.22,907504.0,52.3775,52.482,52.3301,52.4345,907504.0
2018-10-17 11:20:00,55.21,55.24,55.16,55.19,728268.0,52.425,52.4535,52.3775,52.406,728268.0
2018-10-17 11:25:00,55.2,55.26,55.15,55.24,637788.0,52.4155,52.4725,52.368,52.4535,637788.0
2018-10-17 11:30:00,55.24,55.27,55.07,55.08,726952.0,52.4535,52.482,52.2921,52.3016,726952.0
2018-10-17 11:35:00,55.08,55.15,55.04,55.07,495764.0,52.3016,52.368,52.2636,52.2921,495764.0
2018-10-17 11:40:00,55.07,55.34,55.07,55.33,873612.0,52.2921,52.5485,52.2921,52.539,873612.0
2018-10-17 11:45:00,55.33,55.4,55.29,55.31,1052432.0,52.539,52.6054,52.501,52.52,1052432.0
2018-10-17 11:50:00,55.32,55.32,55.17,55.18,584808.0,52.5295,52.5295,52.387,52.3965,584808.0
2018-10-17 11:55:00,55.18,55.27,55.13,55.26,631340.0,52.3965,52.482,52.349,52.4725,631340.0
2018-10-17 12:00:00,55.27,55.28,55.18,55.21,449356.0,52.482,52.4915,52.3965,52.425,449356.0
2018-10-17 12:05:00,55.21,55.32,55.19,55.3,532064.0,52.425,52.5295,52.406,52.5105,532064.0
2018-10-17 12:10:00,55.3,55.32,55.13,55.29,643616.0,52.5105,52.5295,52.349,52.501,643616.0
2018-10-17 12:15:00,55.29,55.39,55.28,55.37,642168.0,52.501,52.5959,52.4915,52.5769,642168.0
2018-10-17 12:20:00,55.38,55.46,55.34,55.43,648296.0,52.5864,52.6624,52.5485,52.6339,648296.0
2018-10-17 12:25:00,55.43,55.46,55.27,55.29,718440.0,52.6339,52.6624,52.482,52.501,718440.0
2018-10-17 12:30:00,55.29,55.34,55.26,55.31,514224.0,52.501,52.5485,52.4725,52.52,514224.0
2018-10-17 12:35:00,55.32,55.39,55.27,55.39,411124.0,52.5295,52.5959,52.482,52.5959,411124.0
2018-10-17 12:40:00,55.39,55.47,55.35,55.35,598980.0,52.5959,52.6719,52.5579,52.5579,598980.0
2018-10-17 12:45:00,55.35,55.37,55.22,55.24,595836.0,52.5579,52.5769,52.4345,52.4535,595836.0
2018-10-17 12:50:00,55.24,55.37,55.24,55.36,409260.0,52.4535,52.5769,52.4535,52.5674,409260.0
2018-10-17 12:55:00,55.37,55.45,55.36,55.42,528328.0,52.5769,52.6529,52.5674,52.6244,528328.0
2018-10-17 13:00:00,55.42,55.56,55.38,55.55,843992.0,52.6244,52.7574,52.5864,52.7479,843992.0
2018-10-17 13:05:00,55.55,55.61,55.53,55.57,658860.0,52.7479,52.8048,52.7289,52.7669,658860.0
2018-10-17 13:10:00,55.57,55.66,55.56,55.58,782540.0,52.7669,52.8523,52.7574,52.7763,782540.0
2018-10-17 13:15:00,55.59,55.62,55.52,55.54,483228.0,52.7858,52.8143,52.7194,52.7384,483228.0
2018-10-17 13:20:00,55.54,55.54,55.48,55.51,355632.0,52.7384,52.7384,52.6814,52.7099,355632.0
2018-10-17 13:25:00,55.51,55.51,55.41,55.45,701504.0,52.7099,52.7099,52.6149,52.6529,701504.0
2018-10-17 13:30:00,55.45,55.54,55.39,55.49,438116.0,52.6529,52.7384,52.5959,52.6909,438116.0
2018-10-17 13:35:00,55.49,55.56,55.43,55.48,555820.0,52.6909,52.7574,52.6339,52.6814,555820.0
2018-10-17 13:40:00,55.48,55.49,55.38,55.41,301132.0,52.6814,52.6909,52.5864,52.6149,301132.0
2018-10-17 13:45:00,55.41,55.45,55.36,55.4,400988.0,52.6149,52.6529,52.5674,52.6054,400988.0
2018-10-17 13:50:00,55.4,55.44,55.34,55.38,516764.0,52.6054,52.6434,52.5485,52.5864,516764.0
2018-10-17 13:55:00,55.38,55.4,55.31,55.34,289396.0,52.5864,52.6054,52.52,52.5485,289396.0
2018-10-17 14:00:00,55.33,55.34,55.21,55.3,749216.0,52.539,52.5485,52.425,52.5105,749216.0
2018-10-17 14:05:00,55.3,55.47,55.3,55.44,586572.0,52.5105,52.6719,52.5105,52.6434,586572.0
2018-10-17 14:10:00,55.43,55.43,55.23,55.24,526652.0,52.6339,52.6339,52.444,52.4535,526652.0
2018-10-17 14:15:00,55.24,55.25,55.15,55.16,608288.0,52.4535,52.463,52.368,52.3775,608288.0
2018-10-17 14:20:00,55.16,55.16,54.98,55.09,999436.0,52.3775,52.3775,52.2066,52.3111,999436.0
2018-10-17 14:25:00,55.09,55.18,55.02,55.1,742508.0,52.3111,52.3965,52.2446,52.3206,742508.0
2018-10-17 14:30:00,55.1,55.22,55.04,55.18,438032.0,52.3206,52.4345,52.2636,52.3965,438032.0
2018-10-17 14:35:00,55.18,55.21,55.1,55.17,440136.0,52.3965,52.425,52.3206,52.387,440136.0
2018-10-17 14:40:00,55.18,55.28,55.17,55.26,491312.0,52.3965,52.4915,52.387,52.4725,491312.0
2018-10-17 14:45:00,55.25,55.27,55.22,55.27,421780.0,52.463,52.482,52.4345,52.482,421780.0
2018-10-17 14:50:00,55.26,55.38,55.24,55.36,664012.0,52.4725,52.5864,52.4535,52.5674,664012.0
2018-10-17 14:55:00,55.35,55.42,55.32,55.35,414300.0,52.5579,52.6244,52.5295,52.5579,414300.0
2018-10-17 15:00:00,55.36,55.4,55.29,55.32,453008.0,52.5674,52.6054,52.501,52.5295,453008.0
2018-10-17 15:05:00,55.32,55.43,55.29,55.4,505212.0,52.5295,52.6339,52.501,52.6054,505212.0
2018-10-17 15:10:00,55.4,55.42,55.33,55.33,474724.0,52.6054,52.6244,52.539,52.539,474724.0
2018-10-17 15:15:00,55.33,55.34,55.2,55.26,594792.0,52.539,52.5485,52.4155,52.4725,594792.0
2018-10-17 15:20:00,55.26,55.32,55.24,55.31,680288.0,52.4725,52.5295,52.4535,52.52,680288.0
2018-10-17 15:25:00,55.31,55.4,55.3,55.37,501020.0,52.52,52.6054,52.5105,52.5769,501020.0
2018-10-17 15:30:00,55.36,55.37,55.19,55.25,811908.0,52.5674,52.5769,52.406,52.463,811908.0
2018-10-17 15:35:00,55.25,55.31,55.21,55.3,613392.0,52.463,52.52,52.425,52.5105,613392.0
2018-10-17 15:40:00,55.29,55.33,55.1,55.14,934736.0,52.501,52.539,52.3206,52.3585,934736.0
2018-10-17 15:45:00,55.14,55.2,55.05,55.07,1128116.0,52.3585,52.4155,52.2731,52.2921,1128116.0
2018-10-17 15:50:00,55.07,55.24,55.04,55.18,1017176.0,52.2921,52.4535,52.2636,52.3965,1017176.0
2018-10-17 15:55:00,55.18,55.3,55.13,55.3,1951580.0,52.3965,52.5105,52.349,52.5105,1951580.0
2018-10-18 09:30:00,54.46,54.71,54.43,54.5,5497296.0,51.7128,51.9502,51.6844,51.7508,5497296.0
2018-10-18 09:35:00,54.5,54.67,54.44,54.65,1853312.0,51.7508,51.9123,51.6939,51.8933,1853312.0
2018-10-18 09:40:00,54.65,54.69,54.59,54.66,1362208.0,51.8933,51.9312,51.8363,51.9028,1362208.0
2018-10-18 09:45:00,54.66,54.68,54.51,54.62,1343660.0,51.9028,51.9217,51.7603,51.8648,1343660.0
2018-10-18 09:50:00,54.63,54.73,54.58,54.67,1281708.0,51.8743,51.9692,51.8268,51.9123,1281708.0
2018-10-18 09:55:00,54.67,54.67,54.54,54.62,1284268.0,51.9123,51.9123,51.7888,51.8648,1284268.0
2018-10-18 10:00:00,54.6,54.71,54.55,54.66,1120816.0,51.8458,51.9502,51.7983,51.9028,1120816.0
2018-10-18 10:05:00,54.66,54.71,54.51,54.51,1511708.0,51.9028,51.9502,51.7603,51.7603,1511708.0
2018-10-18 10:10:00,54.52,54.56,54.44,54.51,1534944.0,51.7698,51.8078,51.6939,51.7603,1534944.0
2018-10-18 10:15:00,54.51,54.69,54.49,54.64,1125476.0,51.7603,51.9312,51.7413,51.8838,1125476.0
2018-10-18 10:20:00,54.63,54.67,54.57,54.58,702220.0,51.8743,51.9123,51.8173,51.8268,702220.0
2018-10-18 10:25:00,54.59,54.63,54.54,54.63,760260.0,51.8363,51.8743,51.7888,51.8743,760260.0
2018-10-18 10:30:00,54.63,54.72,54.58,54.69,1009536.0,51.8743,51.9597,51.8268,51.9312,1009536.0
2018-10-18 10:35:00,54.69,54.87,54.69,54.87,2125496.0,51.9312,52.1022,51.9312,52.1022,2125496.0
2018-10-18 10:40:00,54.87,54.92,54.75,54.77,1012524.0,52.1022,52.1496,51.9882,52.0072,1012524.0
2018-10-18 10:45:00,54.77,54.87,54.74,54.77,825764.0,52.0072,52.1022,51.9787,52.0072,825764.0
2018-10-18 10:50:00,54.77,54.82,54.71,54.78,746420.0,52.0072,52.0547,51.9502,52.0167,746420.0
2018-10-18 10:55:00,54.78,54.94,54.78,54.82,1074236.0,52.0167,52.1686,52.0167,52.0547,1074236.0
2018-10-18 11:00:00,54.82,54.86,54.69,54.7,1024208.0,52.0547,52.0927,51.9312,51.9407,1024208.0
2018-10-18 11:05:00,54.71,54.73,54.66,54.69,1015204.0,51.9502,51.9692,51.9028,51.9312,1015204.0
2018-10-18 11:10:00,54.68,54.73,54.6,54.6,933552.0,51.9217,51.9692,51.8458,51.8458,933552.0
2018-10-18 11:15:00,54.6,54.67,54.55,54.58,976300.0,51.8458,51.9123,51.7983,51.8268,976300.0
2018-10-18 11:20:00,54.58,54.59,54.46,54.48,1421576.0,51.8268,51.8363,51.7128,51.7318,1421576.0
2018-10-18 11:25:00,54.47,54.61,54.41,54.45,1299220.0,51.7223,51.8553,51.6654,51.7033,1299220.0
2018-10-18 11:30:00,54.45,54.47,54.3,54.32,1883620.0,51.7033,51.7223,51.5609,51.5799,1883620.0
2018-10-18 11:35:00,54.32,54.4,54.26,54.4,1573696.0,51.5799,51.6559,51.5229,51.6559,1573696.0
2018-10-18 11:40:00,54.4,54.42,54.18,54.2,1771704.0,51.6559,51.6749,51.447,51.466,1771704.0
2018-10-18 11:45:00,54.2,54.2,54.01,54.09,2445928.0,51.466,51.466,51.2855,51.3615,2445928.0
2018-10-18 11:50:00,54.1,54.17,53.97,54.13,1928860.0,51.371,51.4375,51.2476,51.3995,1928860.0
2018-10-18 11:55:00,54.13,54.15,54.01,54.07,838728.0,51.3995,51.4185,51.2855,51.3425,838728.0
2018-10-18 12:00:00,54.07,54.14,54.01,54.08,1269140.0,51.3425,51.409,51.2855,51.352,1269140.0
2018-10-18 12:05:00,54.08,54.23,54.05,54.16,1168188.0,51.352,51.4944,51.3235,51.428,1168188.0
2018-10-18 12:10:00,54.16,54.29,54.15,54.23,833392.0,51.428,51.5514,51.4185,51.4944,833392.0
2018-10-18 12:15:00,54.22,54.24,54.13,54.17,782176.0,51.485,51.5039,51.3995,51.4375,782176.0
2018-10-18 12:20:00,54.17,54.39,54.13,54.36,1051708.0,51.4375,51.6464,51.3995,51.6179,1051708.0
2018-10-18 12:25:00,54.36,54.41,54.32,54.32,803048.0,51.6179,51.6654,51.5799,51.5799,803048.0
2018-10-18 12:30:00,54.32,54.43,54.26,54.4,772172.0,51.5799,51.6844,51.5229,51.6559,772172.0
2018-10-18 12:35:00,54.4,54.49,54.35,54.45,602388.0,51.6559,51.7413,51.6084,51.7033,602388.0
2018-10-18 12:40:00,54.46,54.52,54.37,54.41,1057156.0,51.7128,51.7698,51.6274,51.6654,1057156.0
2018-10-18 12:45:00,54.41,54.43,54.32,54.35,620848.0,51.6654,51.6844,51.5799,51.6084,620848.0
2018-10-18 12:50:00,54.35,54.4,54.28,54.31,457636.0,51.6084,51.6559,51.5419,51.5704,457636.0
2018-10-18 12:55:00,54.32,54.37,54.26,54.28,589392.0,51.5799,51.6274,51.5229,51.5419,589392.0
2018-10-18 13:00:00,54.28,54.32,54.23,54.23,737388.0,51.5419,51.5799,51.4944,51.4944,737388.0
2018-10-18 13:05:00,54.23,54.24,54.12,54.14,867108.0,51.4944,51.5039,51.39,51.409,867108.0
2018-10-18 13:10:00,54.13,54.17,53.99,54.05,1284388.0,51.3995,51.4375,51.2666,51.3235,1284388.0
2018-10-18 13:15:00,54.04,54.11,53.93,53.95,1262048.0,51.314,51.3805,51.2096,51.2286,1262048.0
2018-10-18 13:20:00,53.95,54.02,53.76,53.77,1815028.0,51.2286,51.295,51.0482,51.0576,1815028.0
2018-10-18 13:25:00,53.76,53.92,53.74,53.87,1962476.0,51.0482,51.2001,51.0292,51.1526,1962476.0
2018-10-18 13:30:00,53.87,53.98,53.78,53.94,1252040.0,51.1526,51.2571,51.0671,51.2191,1252040.0
2018-10-18 13:35:00,53.94,53.96,53.79,53.88,759996.0,51.2191,51.2381,51.0766,51.1621,759996.0
2018-10-18 13:40:00,53.88,53.88,53.73,53.82,1382808.0,51.1621,51.1621,51.0197,51.1051,1382808.0
2018-10-18 13:45:00,53.82,53.97,53.81,53.95,1039516.0,51.1051,51.2476,51.0956,51.2286,1039516.0
2018-10-18 13:50:00,53.96,53.98,53.83,53.89,786052.0,51.2381,51.2571,51.1146,51.1716,786052.0
2018-10-18 13:55:00,53.89,53.97,53.81,53.9,768080.0,51.1716,51.2476,51.0956,51.1811,768080.0
2018-10-18 14:00:00,53.9,54.08,53.85,54.01,1182564.0,51.1811,51.352,51.1336,51.2855,1182564.0
2018-10-18 14:05:00,54.01,54.19,53.99,54.08,1081284.0,51.2855,51.4565,51.2666,51.352,1081284.0
2018-10-18 14:10:00,54.09,54.12,53.97,53.98,671464.0,51.3615,51.39,51.2476,51.2571,671464.0
2018-10-18 14:15:00,53.98,54.01,53.9,53.92,736700.0,51.2571,51.2855,51.1811,51.2001,736700.0
2018-10-18 14:20:00,53.93,54.19,53.9,54.16,1133460.0,51.2096,51.4565,51.1811,51.428,1133460.0
2018-10-18 14:25:00,54.16,54.18,54.01,54.1,747300.0,51.428,51.447,51.2855,51.371,747300.0
2018-10-18 14:30:00,54.09,54.13,53.99,54.08,733852.0,51.3615,51.3995,51.2666,51.352,733852.0
2018-10-18 14:35:00,54.08,54.22,54.04,54.1,834396.0,51.352,51.485,51.314,51.371,834396.0
2018-10-18 14:40:00,54.09,54.27,54.06,54.24,838792.0,51.3615,51.5324,51.333,51.5039,838792.0
2018-10-18 14:45:00,54.24,54.29,54.13,54.18,892144.0,51.5039,51.5514,51.3995,51.447,892144.0
2018-10-18 14:50:00,54.17,54.25,54.15,54.2,574280.0,51.4375,51.5134,51.4185,51.466,574280.0
2018-10-18 14:55:00,54.2,54.2,54.05,54.06,864856.0,51.466,51.466,51.3235,51.333,864856.0
2018-10-18 15:00:00,54.06,54.12,53.99,54.0,914748.0,51.333,51.39,51.2666,51.276,914748.0
2018-10-18 15:05:00,54.0,54.02,53.9,53.93,881904.0,51.276,51.295,51.1811,51.2096,881904.0
2018-10-18 15:10:00,53.93,53.96,53.89,53.94,731860.0,51.2096,51.2381,51.1716,51.2191,731860.0
2018-10-18 15:15:00,53.94,54.12,53.93,54.02,953592.0,51.2191,51.39,51.2096,51.295,953592.0
2018-10-18 15:20:00,54.02,54.1,53.96,54.06,881872.0,51.295,51.371,51.2381,51.333,881872.0
2018-10-18 15:25:00,54.06,54.12,54.0,54.04,865780.0,51.333,51.39,51.276,51.314,865780.0
2018-10-18 15:30:00,54.03,54.04,53.85,53.85,1261580.0,51.3045,51.314,51.1336,51.1336,1261580.0
2018-10-18 15:35:00,53.85,54.03,53.83,54.03,1152188.0,51.1336,51.3045,51.1146,51.3045,1152188.0
2018-10-18 15:40:00,54.03,54.12,53.97,54.02,1455464.0,51.3045,51.39,51.2476,51.295,1455464.0
2018-10-18 15:45:00,54.02,54.09,53.97,54.05,1432444.0,51.295,51.3615,51.2476,51.3235,1432444.0
2018-10-18 15:50:00,54.05,54.07,53.95,54.01,1897768.0,51.3235,51.3425,51.2286,51.2855,1897768.0
2018-10-18 15:55:00,54.0,54.07,53.25,54.03,3898688.0,51.276,51.3425,50.5639,51.3045,3898688.0
2018-10-19 09:30:00,54.79,54.88,54.41,54.69,11048532.0,52.0262,52.1117,51.6654,51.9312,11048532.0
2018-10-19 09:35:00,54.7,54.84,54.68,54.84,2506220.0,51.9407,52.0737,51.9217,52.0737,2506220.0
2018-10-19 09:40:00,54.83,54.88,54.74,54.84,1868228.0,52.0642,52.1117,51.9787,52.0737,1868228.0
2018-10-19 09:45:00,54.85,54.87,54.64,54.77,1690636.0,52.0832,52.1022,51.8838,52.0072,1690636.0
2018-10-19 09:50:00,54.77,54.95,54.77,54.92,2157004.0,52.0072,52.1781,52.0072,52.1496,2157004.0
2018-10-19 09:55:00,54.92,55.0,54.89,54.92,1602548.0,52.1496,52.2256,52.1212,52.1496,1602548.0
2018-10-19 10:00:00,54.92,55.18,54.91,55.14,2620888.0,52.1496,52.3965,52.1401,52.3585,2620888.0
2018-10-19 10:05:00,55.15,55.21,55.11,55.17,1503120.0,52.368,52.425,52.3301,52.387,1503120.0
2018-10-19 10:10:00,55.17,55.18,54.89,55.06,1567588.0,52.387,52.3965,52.1212,52.2826,1567588.0
2018-10-19 10:15:00,55.06,55.09,54.95,54.98,1375036.0,52.2826,52.3111,52.1781,52.2066,1375036.0
2018-10-19 10:20:00,54.99,55.13,54.98,55.06,1139600.0,52.2161,52.349,52.2066,52.2826,1139600.0
2018-10-19 10:25:00,55.06,55.16,55.03,55.1,1113804.0,52.2826,52.3775,52.2541,52.3206,1113804.0
2018-10-19 10:30:00,55.1,55.27,55.07,55.27,1537896.0,52.3206,52.482,52.2921,52.482,1537896.0
2018-10-19 10:35:00,55.27,55.28,55.15,55.21,1533220.0,52.482,52.4915,52.368,52.425,1533220.0
2018-10-19 10:40:00,55.21,55.22,55.14,55.21,871212.0,52.425,52.4345,52.3585,52.425,871212.0
2018-10-19 10:45:00,55.21,55.26,55.16,55.17,1035608.0,52.425,52.4725,52.3775,52.387,1035608.0
2018-10-19 10:50:00,55.17,55.19,55.1,55.15,898772.0,52.387,52.406,52.3206,52.368,898772.0
2018-10-19 10:55:00,55.15,55.23,55.14,55.22,848232.0,52.368,52.444,52.3585,52.4345,848232.0
2018-10-19 11:00:00,55.23,55.32,55.18,55.2,1382084.0,52.444,52.5295,52.3965,52.4155,1382084.0
2018-10-19 11:05:00,55.2,55.28,55.19,55.27,886276.0,52.4155,52.4915,52.406,52.482,886276.0
2018-10-19 11:10:00,55.27,55.28,55.16,55.19,708456.0,52.482,52.4915,52.3775,52.406,708456.0
2018-10-19 11:15:00,55.2,55.25,55.08,55.09,727032.0,52.4155,52.463,52.3016,52.3111,727032.0
2018-10-19 11:20:00,55.09,55.13,54.98,55.0,1193284.0,52.3111,52.349,52.2066,52.2256,1193284.0
2018-10-19 11:25:00,55.0,55.05,54.97,54.98,880944.0,52.2256,52.2731,52.1971,52.2066,880944.0
2018-10-19 11:30:00,54.98,55.03,54.9,54.95,824428.0,52.2066,52.2541,52.1306,52.1781,824428.0
2018-10-19 11:35:00,54.95,54.96,54.82,54.95,1161896.0,52.1781,52.1876,52.0547,52.1781,1161896.0
2018-10-19 11:40:00,54.95,54.98,54.88,54.93,785116.0,52.1781,52.2066,52.1117,52.1591,785116.0
2018-10-19 11:45:00,54.92,55.0,54.89,54.92,704496.0,52.1496,52.2256,52.1212,52.1496,704496.0
2018-10-19 11:50:00,54.93,55.03,54.77,54.8,1359668.0,52.1591,52.2541,52.0072,52.0357,1359668.0
2018-10-19 11:55:00,54.79,54.97,54.73,54.91,1128836.0,52.0262,52.1971,51.9692,52.1401,1128836.0
2018-10-19 12:00:00,54.92,54.97,54.87,54.9,743912.0,52.1496,52.1971,52.1022,52.1306,743912.0
2018-10-19 12:05:00,54.91,54.97,54.86,54.9,653084.0,52.1401,52.1971,52.0927,52.1306,653084.0
2018-10-19 12:10:00,54.9,54.92,54.75,54.78,851856.0,52.1306,52.1496,51.9882,52.0167,851856.0
2018-10-19 12:15:00,54.78,54.81,54.66,54.72,1302820.0,52.0167,52.0452,51.9028,51.9597,1302820.0
2018-10-19 12:20:00,54.72,54.72,54.57,54.58,1238640.0,51.9597,51.9597,51.8173,51.8268,1238640.0
2018-10-19 12:25:00,54.58,54.58,54.41,54.54,1956936.0,51.8268,51.8268,51.6654,51.7888,1956936.0
2018-10-19 12:30:00,54.54,54.56,54.38,54.4,1075676.0,51.7888,51.8078,51.6369,51.6559,1075676.0
2018-10-19 12:35:00,54.4,54.51,54.38,54.49,1071336.0,51.6559,51.7603,51.6369,51.7413,1071336.0
2018-10-19 12:40:00,54.49,54.6,54.36,54.57,1234916.0,51.7413,51.8458,51.6179,51.8173,1234916.0
2018-10-19 12:45:00,54.56,54.67,54.55,54.61,1108796.0,51.8078,51.9123,51.7983,51.8553,1108796.0
2018-10-19 12:50:00,54.62,54.76,54.55,54.74,849428.0,51.8648,51.9977,51.7983,51.9787,849428.0
2018-10-19 12:55:00,54.74,54.84,54.73,54.77,922288.0,51.9787,52.0737,51.9692,52.0072,922288.0
2018-10-19 13:00:00,54.77,54.77,54.64,54.71,896364.0,52.0072,52.0072,51.8838,51.9502,896364.0
2018-10-19 13:05:00,54.71,54.76,54.58,54.64,620600.0,51.9502,51.9977,51.8268,51.8838,620600.0
2018-10-19 13:10:00,54.63,54.87,54.63,54.84,852396.0,51.8743,52.1022,51.8743,52.0737,852396.0
2018-10-19 13:15:00,54.84,54.94,54.81,54.86,754260.0,52.0737,52.1686,52.0452,52.0927,754260.0
2018-10-19 13:20:00,54.86,54.94,54.79,54.93,719624.0,52.0927,52.1686,52.0262,52.1591,719624.0
2018-10-19 13:25:00,54.93,54.98,54.84,54.95,828976.0,52.1591,52.2066,52.0737,52.1781,828976.0
2018-10-19 13:30:00,54.96,55.04,54.91,55.0,935464.0,52.1876,52.2636,52.1401,52.2256,935464.0
2018-10-19 13:35:00,55.0,55.0,54.88,54.9,792736.0,52.2256,52.2256,52.1117,52.1306,792736.0
2018-10-19 13:40:00,54.9,54.99,54.8,54.83,934332.0,52.1306,52.2161,52.0357,52.0642,934332.0
2018-10-19 13:45:00,54.82,54.88,54.77,54.88,612800.0,52.0547,52.1117,52.0072,52.1117,612800.0
2018-10-19 13:50:00,54.88,54.89,54.73,54.77,614996.0,52.1117,52.1212,51.9692,52.0072,614996.0
2018-10-19 13:55:00,54.77,54.82,54.73,54.74,463676.0,52.0072,52.0547,51.9692,51.9787,463676.0
2018-10-19 14:00:00,54.74,54.77,54.56,54.57,832104.0,51.9787,52.0072,51.8078,51.8173,832104.0
2018-10-19 14:05:00,54.57,54.63,54.46,54.59,1236344.0,51.8173,51.8743,51.7128,51.8363,1236344.0
2018-10-19 14:10:00,54.6,54.68,54.57,54.62,781236.0,51.8458,51.9217,51.8173,51.8648,781236.0
2018-10-19 14:15:00,54.62,54.64,54.52,54.58,619948.0,51.8648,51.8838,51.7698,51.8268,619948.0
2018-10-19 14:20:00,54.58,54.74,54.54,54.7,887004.0,51.8268,51.9787,51.7888,51.9407,887004.0
2018-10-19 14:25:00,54.7,54.74,54.63,54.64,606008.0,51.9407,51.9787,51.8743,51.8838,606008.0
2018-10-19 14:30:00,54.65,54.73,54.6,54.64,579056.0,51.8933,51.9692,51.8458,51.8838,579056.0
2018-10-19 14:35:00,54.64,54.76,54.64,54.72,546792.0,51.8838,51.9977,51.8838,51.9597,546792.0
2018-10-19 14:40:00,54.72,54.74,54.63,54.65,468152.0,51.9597,51.9787,51.8743,51.8933,468152.0
2018-10-19 14:45:00,54.66,54.84,54.66,54.8,645920.0,51.9028,52.0737,51.9028,52.0357,645920.0
2018-10-19 14:50:00,54.8,54.86,54.78,54.81,615560.0,52.0357,52.0927,52.0167,52.0452,615560.0
2018-10-19 14:55:00,54.81,54.85,54.69,54.72,609276.0,52.0452,52.0832,51.9312,51.9597,609276.0
2018-10-19 15:00:00,54.71,54.8,54.7,54.75,562892.0,51.9502,52.0357,51.9407,51.9882,562892.0
2018-10-19 15:05:00,54.74,54.82,54.72,54.8,795840.0,51.9787,52.0547,51.9597,52.0357,795840.0
2018-10-19 15:10:00,54.8,54.85,54.77,54.81,729484.0,52.0357,52.0832,52.0072,52.0452,729484.0
2018-10-19 15:15:00,54.81,54.89,54.73,54.87,958260.0,52.0452,52.1212,51.9692,52.1022,958260.0
2018-10-19 15:20:00,54.87,54.92,54.75,54.78,992532.0,52.1022,52.1496,51.9882,52.0167,992532.0
2018-10-19 15:25:00,54.79,54.98,54.78,54.95,1359380.0,52.0262,52.2066,52.0167,52.1781,1359380.0
2018-10-19 15:30:00,54.95,55.01,54.91,54.93,1174244.0,52.1781,52.2351,52.1401,52.1591,1174244.0
2018-10-19 15:35:00,54.93,55.0,54.88,54.92,1007592.0,52.1591,52.2256,52.1117,52.1496,1007592.0
2018-10-19 15:40:00,54.93,54.97,54.89,54.97,1457544.0,52.1591,52.1971,52.1212,52.1971,1457544.0
2018-10-19 15:45:00,54.97,55.02,54.93,54.98,1337696.0,52.1971,52.2446,52.1591,52.2066,1337696.0
2018-10-19 15:50:00,54.97,55.05,54.93,54.98,2355116.0,52.1971,52.2731,52.1591,52.2066,2355116.0
2018-10-19 15:55:00,54.98,54.99,54.8,54.83,3299776.0,52.2066,52.2161,52.0357,52.0642,3299776.0
2018-10-22 09:30:00,54.97,55.24,54.73,55.23,3717280.0,52.1971,52.4535,51.9692,52.444,3717280.0
2018-10-22 09:35:00,55.23,55.27,55.05,55.06,1898388.0,52.444,52.482,52.2731,52.2826,1898388.0
2018-10-22 09:40:00,55.08,55.22,55.0,55.19,1563532.0,52.3016,52.4345,52.2256,52.406,1563532.0
2018-10-22 09:45:00,55.19,55.31,55.14,55.27,2083804.0,52.406,52.52,52.3585,52.482,2083804.0
2018-10-22 09:50:00,55.27,55.27,54.95,55.03,2124240.0,52.482,52.482,52.1781,52.2541,2124240.0
2018-10-22 09:55:00,55.04,55.04,54.86,54.96,1609100.0,52.2636,52.2636,52.0927,52.1876,1609100.0
2018-10-22 10:00:00,54.96,55.1,54.93,55.06,1275588.0,52.1876,52.3206,52.1591,52.2826,1275588.0
2018-10-22 10:05:00,55.06,55.17,54.94,55.16,1425556.0,52.2826,52.387,52.1686,52.3775,1425556.0
2018-10-22 10:10:00,55.16,55.25,55.1,55.22,1530080.0,52.3775,52.463,52.3206,52.4345,1530080.0
2018-10-22 10:15:00,55.22,55.22,55.0,55.1,1345144.0,52.4345,52.4345,52.2256,52.3206,1345144.0
2018-10-22 10:20:00,55.1,55.15,54.98,55.1,1411524.0,52.3206,52.368,52.2066,52.3206,1411524.0
2018-10-22 10:25:00,55.09,55.13,54.98,55.06,1196148.0,52.3111,52.349,52.2066,52.2826,1196148.0
2018-10-22 10:30:00,55.06,55.31,55.0,55.3,1709936.0,52.2826,52.52,52.2256,52.5105,1709936.0
2018-10-22 10:35:00,55.29,55.42,55.22,55.37,1522960.0,52.501,52.6244,52.4345,52.5769,1522960.0
2018-10-22 10:40:00,55.37,55.58,55.36,55.52,2280768.0,52.5769,52.7763,52.5674,52.7194,2280768.0
2018-10-22 10:45:00,55.52,55.73,55.51,55.69,2039884.0,52.7194,52.9188,52.7099,52.8808,2039884.0
2018-10-22 10:50:00,55.69,55.83,55.69,55.74,1851788.0,52.8808,53.0137,52.8808,52.9283,1851788.0
2018-10-22 10:55:00,55.73,55.74,55.63,55.66,1339044.0,52.9188,52.9283,52.8238,52.8523,1339044.0
2018-10-22 11:00:00,55.66,55.73,55.58,55.71,1151260.0,52.8523,52.9188,52.7763,52.8998,1151260.0
2018-10-22 11:05:00,55.71,55.79,55.64,55.65,1028356.0,52.8998,52.9758,52.8333,52.8428,1028356.0
2018-10-22 11:10:00,55.64,55.66,55.58,55.64,1191392.0,52.8333,52.8523,52.7763,52.8333,1191392.0
2018-10-22 11:15:00,55.64,55.72,55.63,55.71,1052452.0,52.8333,52.9093,52.8238,52.8998,1052452.0
2018-10-22 11:20:00,55.71,55.82,55.65,55.81,1420992.0,52.8998,53.0042,52.8428,52.9947,1420992.0
2018-10-22 11:25:00,55.81,55.84,55.64,55.67,1170916.0,52.9947,53.0232,52.8333,52.8618,1170916.0
2018-10-22 11:30:00,55.68,55.73,55.6,55.6,879628.0,52.8713,52.9188,52.7953,52.7953,879628.0
2018-10-22 11:35:00,55.61,55.62,55.51,55.52,973688.0,52.8048,52.8143,52.7099,52.7194,973688.0
2018-10-22 11:40:00,55.52,55.53,55.44,55.52,1023464.0,52.7194,52.7289,52.6434,52.7194,1023464.0
2018-10-22 11:45:00,55.51,55.65,55.47,55.62,1006012.0,52.7099,52.8428,52.6719,52.8143,1006012.0
2018-10-22 11:50:00,55.62,55.64,55.39,55.43,1028756.0,52.8143,52.8333,52.5959,52.6339,1028756.0
2018-10-22 11:55:00,55.42,55.51,55.41,55.48,678040.0,52.6244,52.7099,52.6149,52.6814,678040.0
2018-10-22 12:00:00,55.48,55.56,55.4,55.43,850904.0,52.6814,52.7574,52.6054,52.6339,850904.0
2018-10-22 12:05:00,55.43,55.6,55.41,55.5,856616.0,52.6339,52.7953,52.6149,52.7004,856616.0
2018-10-22 12:10:00,55.51,55.51,55.32,55.34,862944.0,52.7099,52.7099,52.5295,52.5485,862944.0
2018-10-22 12:15:00,55.34,55.39,55.25,55.31,1124012.0,52.5485,52.5959,52.463,52.52,1124012.0
2018-10-22 12:20:00,55.32,55.33,55.2,55.24,1202960.0,52.5295,52.539,52.4155,52.4535,1202960.0
2018-10-22 12:25:00,55.24,55.35,55.22,55.34,745788.0,52.4535,52.5579,52.4345,52.5485,745788.0
2018-10-22 12:30:00,55.34,55.38,55.31,55.38,659396.0,52.5485,52.5864,52.52,52.5864,659396.0
2018-10-22 12:35:00,55.38,55.46,55.33,55.39,907344.0,52.5864,52.6624,52.539,52.5959,907344.0
2018-10-22 12:40:00,55.39,55.56,55.39,55.46,905860.0,52.5959,52.7574,52.5959,52.6624,905860.0
2018-10-22 12:45:00,55.46,55.53,55.4,55.4,721628.0,52.6624,52.7289,52.6054,52.6054,721628.0
2018-10-22 12:50:00,55.4,55.55,55.39,55.45,803732.0,52.6054,52.7479,52.5959,52.6529,803732.0
2018-10-22 12:55:00,55.46,55.47,55.37,55.38,807448.0,52.6624,52.6719,52.5769,52.5864,807448.0
2018-10-22 13:00:00,55.38,55.4,55.28,55.3,734128.0,52.5864,52.6054,52.4915,52.5105,734128.0
2018-10-22 13:05:00,55.3,55.49,55.29,55.46,1144960.0,52.5105,52.6909,52.501,52.6624,1144960.0
2018-10-22 13:10:00,55.46,55.49,55.42,55.48,407564.0,52.6624,52.6909,52.6244,52.6814,407564.0
2018-10-22 13:15:00,55.48,55.48,55.38,55.38,540684.0,52.6814,52.6814,52.5864,52.5864,540684.0
2018-10-22 13:20:00,55.38,55.4,55.28,55.29,712000.0,52.5864,52.6054,52.4915,52.501,712000.0
2018-10-22 13:25:00,55.29,55.3,55.23,55.27,572104.0,52.501,52.5105,52.444,52.482,572104.0
2018-10-22 13:30:00,55.27,55.31,55.24,55.3,543848.0,52.482,52.52,52.4535,52.5105,543848.0
2018-10-22 13:35:00,55.3,55.4,55.28,55.35,577148.0,52.5105,52.6054,52.4915,52.5579,577148.0
2018-10-22 13:40:00,55.35,55.44,55.34,55.42,627140.0,52.5579,52.6434,52.5485,52.6244,627140.0
2018-10-22 13:45:00,55.42,55.45,55.26,55.3,962076.0,52.6244,52.6529,52.4725,52.5105,962076.0
2018-10-22 13:50:00,55.3,55.3,55.18,55.22,855760.0,52.5105,52.5105,52.3965,52.4345,855760.0
2018-10-22 13:55:00,55.22,55.25,55.14,55.15,508472.0,52.4345,52.463,52.3585,52.368,508472.0
2018-10-22 14:00:00,55.15,55.22,55.13,55.19,729472.0,52.368,52.4345,52.349,52.406,729472.0
2018-10-22 14:05:00,55.19,55.28,55.18,55.25,717240.0,52.406,52.4915,52.3965,52.463,717240.0
2018-10-22 14:10:00,55.25,55.33,55.18,55.22,744972.0,52.463,52.539,52.3965,52.4345,744972.0
2018-10-22 14:15:00,55.22,55.3,55.18,55.2,503028.0,52.4345,52.5105,52.3965,52.4155,503028.0
2018-10-22 14:20:00,55.2,55.25,55.12,55.13,624976.0,52.4155,52.463,52.3396,52.349,624976.0
2018-10-22 14:25:00,55.12,55.21,55.09,55.1,700176.0,52.3396,52.425,52.3111,52.3206,700176.0
2018-10-22 14:30:00,55.1,55.18,55.07,55.14,578648.0,52.3206,52.3965,52.2921,52.3585,578648.0
2018-10-22 14:35:00,55.15,55.25,55.13,55.2,612792.0,52.368,52.463,52.349,52.4155,612792.0
2018-10-22 14:40:00,55.2,55.22,55.1,55.14,546988.0,52.4155,52.4345,52.3206,52.3585,546988.0
2018-10-22 14:45:00,55.14,55.35,55.13,55.31,928516.0,52.3585,52.5579,52.349,52.52,928516.0
2018-10-22 14:50:00,55.3,55.35,55.26,55.29,646340.0,52.5105,52.5579,52.4725,52.501,646340.0
2018-10-22 14:55:00,55.29,55.35,55.26,55.3,596476.0,52.501,52.5579,52.4725,52.5105,596476.0
2018-10-22 15:00:00,55.3,55.49,55.22,55.43,1395288.0,52.5105,52.6909,52.4345,52.6339,1395288.0
2018-10-22 15:05:00,55.43,55.46,55.39,55.45,704428.0,52.6339,52.6624,52.5959,52.6529,704428.0
2018-10-22 15:10:00,55.45,55.52,55.39,55.47,1067284.0,52.6529,52.7194,52.5959,52.6719,1067284.0
2018-10-22 15:15:00,55.47,55.51,55.39,55.4,710392.0,52.6719,52.7099,52.5959,52.6054,710392.0
2018-10-22 15:20:00,55.4,55.43,55.37,55.37,624480.0,52.6054,52.6339,52.5769,52.5769,624480.0
2018-10-22 15:25:00,55.37,55.43,55.34,55.41,666604.0,52.5769,52.6339,52.5485,52.6149,666604.0
2018-10-22 15:30:00,55.41,55.43,55.34,55.43,841256.0,52.6149,52.6339,52.5485,52.6339,841256.0
2018-10-22 15:35:00,55.42,55.57,55.42,55.44,1583368.0,52.6244,52.7669,52.6244,52.6434,1583368.0
2018-10-22 15:40:00,55.44,55.47,55.32,55.34,1267564.0,52.6434,52.6719,52.5295,52.5485,1267564.0
2018-10-22 15:45:00,55.34,55.42,55.33,55.39,1044896.0,52.5485,52.6244,52.539,52.5959,1044896.0
2018-10-22 15:50:00,55.38,55.44,55.28,55.32,1438732.0,52.5864,52.6434,52.4915,52.5295,1438732.0
2018-10-22 15:55:00,55.32,55.32,55.15,55.15,2848124.0,52.5295,52.5295,52.368,52.368,2848124.0
2018-10-23 09:30:00,53.95,54.34,53.83,54.26,6537820.0,51.2286,51.5989,51.1146,51.5229,6537820.0
2018-10-23 09:35:00,54.24,54.52,54.17,54.25,3568320.0,51.5039,51.7698,51.4375,51.5134,3568320.0
2018-10-23 09:40:00,54.25,54.42,54.13,54.2,2811068.0,51.5134,51.6749,51.3995,51.466,2811068.0
2018-10-23 09:45:00,54.21,54.48,54.09,54.38,3126132.0,51.4755,51.7318,51.3615,51.6369,3126132.0
2018-10-23 09:50:00,54.38,54.38,54.15,54.24,2194708.0,51.6369,51.6369,51.4185,51.5039,2194708.0
2018-10-23 09:55:00,54.24,54.27,54.13,54.16,1935496.0,51.5039,51.5324,51.3995,51.428,1935496.0
2018-10-23 10:00:00,54.16,54.19,53.8,53.83,3810792.0,51.428,51.4565,51.0861,51.1146,3810792.0
2018-10-23 10:05:00,53.82,54.03,53.8,53.99,2373072.0,51.1051,51.3045,51.0861,51.2666,2373072.0
2018-10-23 10:10:00,53.99,54.07,53.75,53.82,2354836.0,51.2666,51.3425,51.0387,51.1051,2354836.0
2018-10-23 10:15:00,53.83,53.94,53.68,53.89,3163664.0,51.1146,51.2191,50.9722,51.1716,3163664.0
2018-10-23 10:20:00,53.89,54.06,53.83,53.91,1884524.0,51.1716,51.333,51.1146,51.1906,1884524.0
2018-10-23 10:25:00,53.91,54.15,53.89,54.0,1791900.0,51.1906,51.4185,51.1716,51.276,1791900.0
2018-10-23 10:30:00,54.02,54.03,53.86,53.9,1542456.0,51.295,51.3045,51.1431,51.1811,1542456.0
2018-10-23 10:35:00,53.9,54.09,53.86,54.08,1663696.0,51.1811,51.3615,51.1431,51.352,1663696.0
2018-10-23 10:40:00,54.09,54.12,53.98,54.06,1067448.0,51.3615,51.39,51.2571,51.333,1067448.0
2018-10-23 10:45:00,54.05,54.24,53.98,54.2,2165604.0,51.3235,51.5039,51.2571,51.466,2165604.0
2018-10-23 10:50:00,54.2,54.32,54.1,54.11,1805588.0,51.466,51.5799,51.371,51.3805,1805588.0
2018-10-23 10:55:00,54.11,54.19,54.04,54.07,973516.0,51.3805,51.4565,51.314,51.3425,973516.0
2018-10-23 11:00:00,54.07,54.09,53.94,54.0,1166724.0,51.3425,51.3615,51.2191,51.276,1166724.0
2018-10-23 11:05:00,54.0,54.16,53.96,54.09,1092232.0,51.276,51.428,51.2381,51.3615,1092232.0
2018-10-23 11:10:00,54.09,54.25,54.09,54.19,1048972.0,51.3615,51.5134,51.3615,51.4565,1048972.0
2018-10-23 11:15:00,54.2,54.34,54.18,54.33,1274376.0,51.466,51.5989,51.447,51.5894,1274376.0
2018-10-23 11:20:00,54.32,54.34,54.24,54.31,1008672.0,51.5799,51.5989,51.5039,51.5704,1008672.0
2018-10-23 11:25:00,54.3,54.43,54.28,54.34,1489236.0,51.5609,51.6844,51.5419,51.5989,1489236.0
2018-10-23 11:30:00,54.35,54.38,54.27,54.3,1120792.0,51.6084,51.6369,51.5324,51.5609,1120792.0
2018-10-23 11:35:00,54.3,54.41,54.29,54.3,1249728.0,51.5609,51.6654,51.5514,51.5609,1249728.0
2018-10-23 11:40:00,54.3,54.38,54.28,54.3,973988.0,51.5609,51.6369,51.5419,51.5609,973988.0
2018-10-23 11:45:00,54.3,54.42,54.28,54.33,1253676.0,51.5609,51.6749,51.5419,51.5894,1253676.0
2018-10-23 11:50:00,54.33,54.36,54.23,54.32,1011780.0,51.5894,51.6179,51.4944,51.5799,1011780.0
2018-10-23 11:55:00,54.32,54.35,54.21,54.22,825364.0,51.5799,51.6084,51.4755,51.485,825364.0
2018-10-23 12:00:00,54.22,54.36,54.22,54.34,848300.0,51.485,51.6179,51.485,51.5989,848300.0
2018-10-23 12:05:00,54.34,54.64,54.34,54.63,1697368.0,51.5989,51.8838,51.5989,51.8743,1697368.0
2018-10-23 12:10:00,54.63,54.63,54.53,54.6,788916.0,51.8743,51.8743,51.7793,51.8458,788916.0
2018-10-23 12:15:00,54.6,54.6,54.48,54.56,1162240.0,51.8458,51.8458,51.7318,51.8078,1162240.0
2018-10-23 12:20:00,54.56,54.64,54.52,54.54,977596.0,51.8078,51.8838,51.7698,51.7888,977596.0
2018-10-23 12:25:00,54.54,54.72,54.54,54.66,849508.0,51.7888,51.9597,51.7888,51.9028,849508.0
2018-10-23 12:30:00,54.66,54.69,54.6,54.66,890244.0,51.9028,51.9312,51.8458,51.9028,890244.0
2018-10-23 12:35:00,54.66,54.67,54.56,54.63,1010300.0,51.9028,51.9123,51.8078,51.8743,1010300.0
2018-10-23 12:40:00,54.63,54.86,54.62,54.8,1816248.0,51.8743,52.0927,51.8648,52.0357,1816248.0
2018-10-23 12:45:00,54.8,54.81,54.73,54.76,1113504.0,52.0357,52.0452,51.9692,51.9977,1113504.0
2018-10-23 12:50:00,54.76,54.78,54.62,54.63,909040.0,51.9977,52.0167,51.8648,51.8743,909040.0
2018-10-23 12:55:00,54.63,54.67,54.59,54.6,660616.0,51.8743,51.9123,51.8363,51.8458,660616.0
2018-10-23 13:00:00,54.6,54.87,54.57,54.8,1096160.0,51.8458,52.1022,51.8173,52.0357,1096160.0
2018-10-23 13:05:00,54.8,54.97,54.79,54.92,1038972.0,52.0357,52.1971,52.0262,52.1496,1038972.0
2018-10-23 13:10:00,54.91,54.93,54.81,54.86,1002736.0,52.1401,52.1591,52.0452,52.0927,1002736.0
2018-10-23 13:15:00,54.86,54.88,54.75,54.78,570108.0,52.0927,52.1117,51.9882,52.0167,570108.0
2018-10-23 13:20:00,54.78,54.9,54.76,54.89,664084.0,52.0167,52.1306,51.9977,52.1212,664084.0
2018-10-23 13:25:00,54.88,54.94,54.76,54.77,715572.0,52.1117,52.1686,51.9977,52.0072,715572.0
2018-10-23 13:30:00,54.77,54.85,54.75,54.79,989220.0,52.0072,52.0832,51.9882,52.0262,989220.0
2018-10-23 13:35:00,54.79,54.79,54.63,54.7,858132.0,52.0262,52.0262,51.8743,51.9407,858132.0
2018-10-23 13:40:00,54.71,54.75,54.64,54.67,693712.0,51.9502,51.9882,51.8838,51.9123,693712.0
2018-10-23 13:45:00,54.67,54.73,54.62,54.72,897592.0,51.9123,51.9692,51.8648,51.9597,897592.0
2018-10-23 13:50:00,54.72,54.81,54.66,54.7,981500.0,51.9597,52.0452,51.9028,51.9407,981500.0
2018-10-23 13:55:00,54.7,54.76,54.66,54.7,573572.0,51.9407,51.9977,51.9028,51.9407,573572.0
2018-10-23 14:00:00,54.69,54.81,54.69,54.8,910016.0,51.9312,52.0452,51.9312,52.0357,910016.0
2018-10-23 14:05:00,54.8,54.94,54.79,54.9,1056680.0,52.0357,52.1686,52.0262,52.1306,1056680.0
2018-10-23 14:10:00,54.9,55.0,54.88,54.95,930092.0,52.1306,52.2256,52.1117,52.1781,930092.0
2018-10-23 14:15:00,54.96,55.14,54.93,55.13,1551740.0,52.1876,52.3585,52.1591,52.349,1551740.0
2018-10-23 14:20:00,55.12,55.14,55.03,55.11,793864.0,52.3396,52.3585,52.2541,52.3301,793864.0
2018-10-23 14:25:00,55.12,55.12,54.99,55.08,845108.0,52.3396,52.3396,52.2161,52.3016,845108.0
2018-10-23 14:30:00,55.08,55.23,55.07,55.18,1144668.0,52.3016,52.444,52.2921,52.3965,1144668.0
2018-10-23 14:35:00,55.18,55.31,55.16,55.27,1334864.0,52.3965,52.52,52.3775,52.482,1334864.0
2018-10-23 14:40:00,55.27,55.34,55.23,55.3,1162020.0,52.482,52.5485,52.444,52.5105,1162020.0
2018-10-23 14:45:00,55.3,55.37,55.2,55.36,1061784.0,52.5105,52.5769,52.4155,52.5674,1061784.0
2018-10-23 14:50:00,55.35,55.45,55.33,55.37,1378628.0,52.5579,52.6529,52.539,52.5769,1378628.0
2018-10-23 14:55:00,55.36,55.52,55.33,55.46,1484688.0,52.5674,52.7194,52.539,52.6624,1484688.0
2018-10-23 15:00:00,55.44,55.58,55.44,55.51,1692316.0,52.6434,52.7763,52.6434,52.7099,1692316.0
2018-10-23 15:05:00,55.52,55.62,55.46,55.56,1312836.0,52.7194,52.8143,52.6624,52.7574,1312836.0
2018-10-23 15:10:00,55.56,55.6,55.47,55.54,1418232.0,52.7574,52.7953,52.6719,52.7384,1418232.0
2018-10-23 15:15:00,55.54,55.69,55.51,55.65,1778736.0,52.7384,52.8808,52.7099,52.8428,1778736.0
2018-10-23 15:20:00,55.65,55.8,55.64,55.74,2087172.0,52.8428,52.9852,52.8333,52.9283,2087172.0
2018-10-23 15:25:00,55.74,55.81,55.65,55.66,1730904.0,52.9283,52.9947,52.8428,52.8523,1730904.0
2018-10-23 15:30:00,55.66,55.79,55.63,55.77,1598144.0,52.8523,52.9758,52.8238,52.9568,1598144.0
2018-10-23 15:35:00,55.78,55.81,55.66,55.7,1841260.0,52.9663,52.9947,52.8523,52.8903,1841260.0
2018-10-23 15:40:00,55.7,55.81,55.65,55.73,2007852.0,52.8903,52.9947,52.8428,52.9188,2007852.0
2018-10-23 15:45:00,55.73,55.76,55.65,55.69,1961188.0,52.9188,52.9473,52.8428,52.8808,1961188.0
2018-10-23 15:50:00,55.69,55.76,55.64,55.69,2791160.0,52.8808,52.9473,52.8333,52.8808,2791160.0
2018-10-23 15:55:00,55.69,55.74,55.6,55.69,4108300.0,52.8808,52.9283,52.7953,52.8808,4108300.0
2018-10-24 09:30:00,55.63,56.05,55.63,55.85,5752412.0,52.8238,53.2226,52.8238,53.0327,5752412.0
2018-10-24 09:35:00,55.84,56.06,55.73,55.94,3662568.0,53.0232,53.2321,52.9188,53.1182,3662568.0
2018-10-24 09:40:00,55.95,55.95,55.58,55.6,3352536.0,53.1277,53.1277,52.7763,52.7953,3352536.0
2018-10-24 09:45:00,55.59,55.7,55.29,55.3,3187504.0,52.7858,52.8903,52.501,52.5105,3187504.0
2018-10-24 09:50:00,55.31,55.52,55.28,55.46,1935712.0,52.52,52.7194,52.4915,52.6624,1935712.0
2018-10-24 09:55:00,55.47,55.57,55.46,55.49,1758612.0,52.6719,52.7669,52.6624,52.6909,1758612.0
2018-10-24 10:00:00,55.49,55.51,55.17,55.2,2395212.0,52.6909,52.7099,52.387,52.4155,2395212.0
2018-10-24 10:05:00,55.2,55.48,55.2,55.43,1823068.0,52.4155,52.6814,52.4155,52.6339,1823068.0
2018-10-24 10:10:00,55.43,55.58,55.32,55.32,1700308.0,52.6339,52.7763,52.5295,52.5295,1700308.0
2018-10-24 10:15:00,55.32,55.41,55.23,55.29,1397740.0,52.5295,52.6149,52.444,52.501,1397740.0
2018-10-24 10:20:00,55.29,55.35,55.18,55.28,1568600.0,52.501,52.5579,52.3965,52.4915,1568600.0
2018-10-24 10:25:00,55.28,55.42,55.24,55.26,1116264.0,52.4915,52.6244,52.4535,52.4725,1116264.0
2018-10-24 10:30:00,55.27,55.35,55.13,55.31,1388548.0,52.482,52.5579,52.349,52.52,1388548.0
2018-10-24 10:35:00,55.31,55.39,55.24,55.26,1067876.0,52.52,52.5959,52.4535,52.4725,1067876.0
2018-10-24 10:40:00,55.25,55.39,55.23,55.28,826240.0,52.463,52.5959,52.444,52.4915,826240.0
2018-10-24 10:45:00,55.29,55.35,55.23,55.33,1103164.0,52.501,52.5579,52.444,52.539,1103164.0
2018-10-24 10:50:00,55.34,55.35,55.2,55.26,988232.0,52.5485,52.5579,52.4155,52.4725,988232.0
2018-10-24 10:55:00,55.26,55.26,55.13,55.13,951432.0,52.4725,52.4725,52.349,52.349,951432.0
2018-10-24 11:00:00,55.14,55.23,54.9,54.95,1923676.0,52.3585,52.444,52.1306,52.1781,1923676.0
2018-10-24 11:05:00,54.95,54.98,54.73,54.79,1944356.0,52.1781,52.2066,51.9692,52.0262,1944356.0
2018-10-24 11:10:00,54.79,54.92,54.78,54.82,1170248.0,52.0262,52.1496,52.0167,52.0547,1170248.0
2018-10-24 11:15:00,54.83,54.91,54.74,54.76,1244164.0,52.0642,52.1401,51.9787,51.9977,1244164.0
2018-10-24 11:20:00,54.76,54.96,54.74,54.85,1430008.0,51.9977,52.1876,51.9787,52.0832,1430008.0
2018-10-24 11:25:00,54.85,54.94,54.77,54.81,1198116.0,52.0832,52.1686,52.0072,52.0452,1198116.0
2018-10-24 11:30:00,54.82,54.87,54.74,54.86,1238388.0,52.0547,52.1022,51.9787,52.0927,1238388.0
2018-10-24 11:35:00,54.87,54.99,54.79,54.95,1132912.0,52.1022,52.2161,52.0262,52.1781,1132912.0
2018-10-24 11:40:00,54.96,54.98,54.85,54.88,901528.0,52.1876,52.2066,52.0832,52.1117,901528.0
2018-10-24 11:45:00,54.88,55.15,54.88,55.08,1904960.0,52.1117,52.368,52.1117,52.3016,1904960.0
2018-10-24 11:50:00,55.09,55.25,54.98,55.24,1237780.0,52.3111,52.463,52.2066,52.4535,1237780.0
2018-10-24 11:55:00,55.25,55.42,55.24,55.38,1873584.0,52.463,52.6244,52.4535,52.5864,1873584.0
2018-10-24 12:00:00,55.38,55.42,55.3,55.31,1161052.0,52.5864,52.6244,52.5105,52.52,1161052.0
2018-10-24 12:05:00,55.31,55.37,55.2,55.23,963236.0,52.52,52.5769,52.4155,52.444,963236.0
2018-10-24 12:10:00,55.23,55.32,55.2,55.3,705592.0,52.444,52.5295,52.4155,52.5105,705592.0
2018-10-24 12:15:00,55.3,55.42,55.2,55.24,981944.0,52.5105,52.6244,52.4155,52.4535,981944.0
2018-10-24 12:20:00,55.23,55.29,55.17,55.23,735828.0,52.444,52.501,52.387,52.444,735828.0
2018-10-24 12:25:00,55.23,55.33,55.21,55.3,659400.0,52.444,52.539,52.425,52.5105,659400.0
2018-10-24 12:30:00,55.29,55.33,55.2,55.23,505308.0,52.501,52.539,52.4155,52.444,505308.0
2018-10-24 12:35:00,55.24,55.26,55.08,55.12,1039164.0,52.4535,52.4725,52.3016,52.3396,1039164.0
2018-10-24 12:40:00,55.12,55.16,55.04,55.09,727632.0,52.3396,52.3775,52.2636,52.3111,727632.0
2018-10-24 12:45:00,55.09,55.15,55.06,55.12,625444.0,52.3111,52.368,52.2826,52.3396,625444.0
2018-10-24 12:50:00,55.12,55.28,55.06,55.27,608132.0,52.3396,52.4915,52.2826,52.482,608132.0
2018-10-24 12:55:00,55.26,55.36,55.23,55.33,791764.0,52.4725,52.5674,52.444,52.539,791764.0
2018-10-24 13:00:00,55.31,55.32,55.13,55.17,694580.0,52.52,52.5295,52.349,52.387,694580.0
2018-10-24 13:05:00,55.18,55.18,54.91,54.95,1410060.0,52.3965,52.3965,52.1401,52.1781,1410060.0
2018-10-24 13:10:00,54.94,55.01,54.93,54.98,836968.0,52.1686,52.2351,52.1591,52.2066,836968.0
2018-10-24 13:15:00,54.97,55.15,54.84,55.1,2125480.0,52.1971,52.368,52.0737,52.3206,2125480.0
2018-10-24 13:20:00,55.11,55.11,54.95,54.95,782392.0,52.3301,52.3301,52.1781,52.1781,782392.0
2018-10-24 13:25:00,54.94,54.97,54.78,54.82,1020972.0,52.1686,52.1971,52.0167,52.0547,1020972.0
2018-10-24 13:30:00,54.82,54.94,54.69,54.89,1637328.0,52.0547,52.1686,51.9312,52.1212,1637328.0
2018-10-24 13:35:00,54.88,54.92,54.72,54.73,808704.0,52.1117,52.1496,51.9597,51.9692,808704.0
2018-10-24 13:40:00,54.73,54.9,54.72,54.89,901384.0,51.9692,52.1306,51.9597,52.1212,901384.0
2018-10-24 13:45:00,54.9,54.97,54.78,54.92,1208088.0,52.1306,52.1971,52.0167,52.1496,1208088.0
2018-10-24 13:50:00,54.92,55.01,54.84,54.95,804980.0,52.1496,52.2351,52.0737,52.1781,804980.0
2018-10-24 13:55:00,54.95,54.96,54.73,54.79,1141124.0,52.1781,52.1876,51.9692,52.0262,1141124.0
2018-10-24 14:00:00,54.78,54.81,54.65,54.73,1452480.0,52.0167,52.0452,51.8933,51.9692,1452480.0
2018-10-24 14:05:00,54.73,54.78,54.66,54.68,1031940.0,51.9692,52.0167,51.9028,51.9217,1031940.0
2018-10-24 14:10:00,54.7,54.82,54.7,54.75,1115380.0,51.9407,52.0547,51.9407,51.9882,1115380.0
2018-10-24 14:15:00,54.74,54.91,54.73,54.88,924144.0,51.9787,52.1401,51.9692,52.1117,924144.0
2018-10-24 14:20:00,54.89,55.04,54.82,55.01,1402212.0,52.1212,52.2636,52.0547,52.2351,1402212.0
2018-10-24 14:25:00,55.01,55.18,54.94,55.12,1534788.0,52.2351,52.3965,52.1686,52.3396,1534788.0
2018-10-24 14:30:00,55.11,55.22,55.06,55.16,1327256.0,52.3301,52.4345,52.2826,52.3775,1327256.0
2018-10-24 14:35:00,55.14,55.17,55.01,55.05,668280.0,52.3585,52.387,52.2351,52.2731,668280.0
2018-10-24 14:40:00,55.05,55.09,54.91,54.93,808516.0,52.2731,52.3111,52.1401,52.1591,808516.0
2018-10-24 14:45:00,54.93,54.94,54.79,54.88,962020.0,52.1591,52.1686,52.0262,52.1117,962020.0
2018-10-24 14:50:00,54.88,54.91,54.77,54.8,860504.0,52.1117,52.1401,52.0072,52.0357,860504.0
2018-10-24 14:55:00,54.81,54.97,54.81,54.9,789196.0,52.0452,52.1971,52.0452,52.1306,789196.0
2018-10-24 15:00:00,54.91,54.92,54.61,54.62,1901732.0,52.1401,52.1496,51.8553,51.8648,1901732.0
2018-10-24 15:05:00,54.62,54.75,54.58,54.68,1158724.0,51.8648,51.9882,51.8268,51.9217,1158724.0
2018-10-24 15:10:00,54.68,54.77,54.61,54.67,1235920.0,51.9217,52.0072,51.8553,51.9123,1235920.0
2018-10-24 15:15:00,54.67,54.76,54.56,54.57,1504332.0,51.9123,51.9977,51.8078,51.8173,1504332.0
2018-10-24 15:20:00,54.57,54.59,54.48,54.53,1464016.0,51.8173,51.8363,51.7318,51.7793,1464016.0
2018-10-24 15:25:00,54.53,54.66,54.42,54.45,1695608.0,51.7793,51.9028,51.6749,51.7033,1695608.0
2018-10-24 15:30:00,54.44,54.52,54.34,54.34,1945164.0,51.6939,51.7698,51.5989,51.5989,1945164.0
2018-10-24 15:35:00,54.35,54.56,54.33,54.51,1829776.0,51.6084,51.8078,51.5894,51.7603,1829776.0
2018-10-24 15:40:00,54.5,54.56,54.35,54.36,2065284.0,51.7508,51.8078,51.6084,51.6179,2065284.0
2018-10-24 15:45:00,54.36,54.36,54.05,54.06,2840376.0,51.6179,51.6179,51.3235,51.333,2840376.0
2018-10-24 15:50:00,54.07,54.13,53.73,53.9,6040248.0,51.3425,51.3995,51.0197,51.1811,6040248.0
2018-10-24 15:55:00,53.9,53.9,53.63,53.77,7408928.0,51.1811,51.1811,50.9247,51.0576,7408928.0
2018-10-25 09:30:00,54.43,54.7,54.32,54.42,4900224.0,51.6844,51.9407,51.5799,51.6749,4900224.0
2018-10-25 09:35:00,54.41,54.55,54.19,54.4,2967888.0,51.6654,51.7983,51.4565,51.6559,2967888.0
2018-10-25 09:40:00,54.4,54.61,54.23,54.56,2097196.0,51.6559,51.8553,51.4944,51.8078,2097196.0
2018-10-25 09:45:00,54.55,54.67,54.34,54.65,1631336.0,51.7983,51.9123,51.5989,51.8933,1631336.0
2018-10-25 09:50:00,54.65,54.81,54.63,54.63,1961480.0,51.8933,52.0452,51.8743,51.8743,1961480.0
2018-10-25 09:55:00,54.63,54.73,54.53,54.58,1489212.0,51.8743,51.9692,51.7793,51.8268,1489212.0
2018-10-25 10:00:00,54.59,54.92,54.58,54.89,1822364.0,51.8363,52.1496,51.8268,52.1212,1822364.0
2018-10-25 10:05:00,54.89,54.92,54.73,54.85,1292232.0,52.1212,52.1496,51.9692,52.0832,1292232.0
2018-10-25 10:10:00,54.84,54.87,54.67,54.77,1005976.0,52.0737,52.1022,51.9123,52.0072,1005976.0
2018-10-25 10:15:00,54.76,54.85,54.65,54.68,1310096.0,51.9977,52.0832,51.8933,51.9217,1310096.0
2018-10-25 10:20:00,54.68,54.7,54.58,54.67,1170644.0,51.9217,51.9407,51.8268,51.9123,1170644.0
2018-10-25 10:25:00,54.67,54.87,54.65,54.86,1163584.0,51.9123,52.1022,51.8933,52.0927,1163584.0
2018-10-25 10:30:00,54.86,54.95,54.78,54.88,1284488.0,52.0927,52.1781,52.0167,52.1117,1284488.0
2018-10-25 10:35:00,54.88,54.94,54.77,54.79,946276.0,52.1117,52.1686,52.0072,52.0262,946276.0
2018-10-25 10:40:00,54.79,54.99,54.79,54.92,1145884.0,52.0262,52.2161,52.0262,52.1496,1145884.0
2018-10-25 10:45:00,54.92,54.95,54.8,54.87,1361224.0,52.1496,52.1781,52.0357,52.1022,1361224.0
2018-10-25 10:50:00,54.87,54.95,54.85,54.89,828812.0,52.1022,52.1781,52.0832,52.1212,828812.0
2018-10-25 10:55:00,54.89,54.95,54.78,54.79,965284.0,52.1212,52.1781,52.0167,52.0262,965284.0
2018-10-25 11:00:00,54.79,54.87,54.7,54.7,905528.0,52.0262,52.1022,51.9407,51.9407,905528.0
2018-10-25 11:05:00,54.71,54.75,54.61,54.75,1079964.0,51.9502,51.9882,51.8553,51.9882,1079964.0
2018-10-25 11:10:00,54.74,54.83,54.6,54.82,1445424.0,51.9787,52.0642,51.8458,52.0547,1445424.0
2018-10-25 11:15:00,54.81,54.91,54.75,54.9,756036.0,52.0452,52.1401,51.9882,52.1306,756036.0
2018-10-25 11:20:00,54.9,55.02,54.89,54.94,1520976.0,52.1306,52.2446,52.1212,52.1686,1520976.0
2018-10-25 11:25:00,54.94,55.08,54.94,55.02,887616.0,52.1686,52.3016,52.1686,52.2446,887616.0
2018-10-25 11:30:00,55.01,55.06,54.93,54.96,801492.0,52.2351,52.2826,52.1591,52.1876,801492.0
2018-10-25 11:35:00,54.96,55.01,54.89,54.91,614236.0,52.1876,52.2351,52.1212,52.1401,614236.0
2018-10-25 11:40:00,54.91,54.95,54.87,54.93,583632.0,52.1401,52.1781,52.1022,52.1591,583632.0
2018-10-25 11:45:00,54.93,54.95,54.85,54.95,809304.0,52.1591,52.1781,52.0832,52.1781,809304.0
2018-10-25 11:50:00,54.95,55.04,54.94,54.99,590536.0,52.1781,52.2636,52.1686,52.2161,590536.0
2018-10-25 11:55:00,55.0,55.02,54.86,54.87,516120.0,52.2256,52.2446,52.0927,52.1022,516120.0
2018-10-25 12:00:00,54.87,54.89,54.73,54.77,850224.0,52.1022,52.1212,51.9692,52.0072,850224.0
2018-10-25 12:05:00,54.78,54.88,54.77,54.85,703564.0,52.0167,52.1117,52.0072,52.0832,703564.0
2018-10-25 12:10:00,54.85,54.87,54.76,54.8,430864.0,52.0832,52.1022,51.9977,52.0357,430864.0
2018-10-25 12:15:00,54.8,54.8,54.65,54.72,679272.0,52.0357,52.0357,51.8933,51.9597,679272.0
2018-10-25 12:20:00,54.72,54.8,54.71,54.78,484604.0,51.9597,52.0357,51.9502,52.0167,484604.0
2018-10-25 12:25:00,54.77,54.82,54.72,54.74,531332.0,52.0072,52.0547,51.9597,51.9787,531332.0
2018-10-25 12:30:00,54.74,54.83,54.71,54.79,774072.0,51.9787,52.0642,51.9502,52.0262,774072.0
2018-10-25 12:35:00,54.79,54.82,54.78,54.81,398128.0,52.0262,52.0547,52.0167,52.0452,398128.0
2018-10-25 12:40:00,54.82,54.84,54.72,54.82,538612.0,52.0547,52.0737,51.9597,52.0547,538612.0
2018-10-25 12:45:00,54.83,54.91,54.8,54.88,528324.0,52.0642,52.1401,52.0357,52.1117,528324.0
2018-10-25 12:50:00,54.88,54.92,54.85,54.88,354156.0,52.1117,52.1496,52.0832,52.1117,354156.0
2018-10-25 12:55:00,54.88,54.89,54.81,54.84,387532.0,52.1117,52.1212,52.0452,52.0737,387532.0
2018-10-25 13:00:00,54.84,54.89,54.74,54.75,566080.0,52.0737,52.1212,51.9787,51.9882,566080.0
2018-10-25 13:05:00,54.76,54.78,54.71,54.74,561756.0,51.9977,52.0167,51.9502,51.9787,561756.0
2018-10-25 13:10:00,54.74,54.8,54.71,54.75,360076.0,51.9787,52.0357,51.9502,51.9882,360076.0
2018-10-25 13:15:00,54.76,54.77,54.55,54.6,1103244.0,51.9977,52.0072,51.7983,51.8458,1103244.0
2018-10-25 13:20:00,54.6,54.73,54.56,54.72,608956.0,51.8458,51.9692,51.8078,51.9597,608956.0
2018-10-25 13:25:00,54.72,54.8,54.72,54.79,430552.0,51.9597,52.0357,51.9597,52.0262,430552.0
2018-10-25 13:30:00,54.79,54.83,54.74,54.79,448480.0,52.0262,52.0642,51.9787,52.0262,448480.0
2018-10-25 13:35:00,54.79,54.92,54.79,54.88,755372.0,52.0262,52.1496,52.0262,52.1117,755372.0
2018-10-25 13:40:00,54.88,54.9,54.83,54.87,411440.0,52.1117,52.1306,52.0642,52.1022,411440.0
2018-10-25 13:45:00,54.87,54.9,54.85,54.9,456228.0,52.1022,52.1306,52.0832,52.1306,456228.0
2018-10-25 13:50:00,54.9,54.91,54.83,54.87,333000.0,52.1306,52.1401,52.0642,52.1022,333000.0
2018-10-25 13:55:00,54.87,54.89,54.83,54.83,568336.0,52.1022,52.1212,52.0642,52.0642,568336.0
2018-10-25 14:00:00,54.83,54.85,54.74,54.77,579416.0,52.0642,52.0832,51.9787,52.0072,579416.0
2018-10-25 14:05:00,54.77,54.94,54.76,54.92,831552.0,52.0072,52.1686,51.9977,52.1496,831552.0
2018-10-25 14:10:00,54.92,54.95,54.89,54.93,742420.0,52.1496,52.1781,52.1212,52.1591,742420.0
2018-10-25 14:15:00,54.93,54.99,54.92,54.97,781376.0,52.1591,52.2161,52.1496,52.1971,781376.0
2018-10-25 14:20:00,54.96,54.99,54.89,54.95,728484.0,52.1876,52.2161,52.1212,52.1781,728484.0
2018-10-25 14:25:00,54.95,55.07,54.95,55.04,887596.0,52.1781,52.2921,52.1781,52.2636,887596.0
2018-10-25 14:30:00,55.04,55.13,55.01,55.12,951300.0,52.2636,52.349,52.2351,52.3396,951300.0
2018-10-25 14:35:00,55.12,55.13,55.07,55.12,827804.0,52.3396,52.349,52.2921,52.3396,827804.0
2018-10-25 14:40:00,55.11,55.21,55.09,55.18,1163516.0,52.3301,52.425,52.3111,52.3965,1163516.0
2018-10-25 14:45:00,55.18,55.24,55.18,55.22,812008.0,52.3965,52.4535,52.3965,52.4345,812008.0
2018-10-25 14:50:00,55.22,55.23,55.1,55.18,838472.0,52.4345,52.444,52.3206,52.3965,838472.0
2018-10-25 14:55:00,55.19,55.2,55.11,55.13,653972.0,52.406,52.4155,52.3301,52.349,653972.0
2018-10-25 15:00:00,55.13,55.18,55.1,55.12,637484.0,52.349,52.3965,52.3206,52.3396,637484.0
2018-10-25 15:05:00,55.13,55.19,55.12,55.17,649964.0,52.349,52.406,52.3396,52.387,649964.0
2018-10-25 15:10:00,55.17,55.23,55.14,55.23,679308.0,52.387,52.444,52.3585,52.444,679308.0
2018-10-25 15:15:00,55.23,55.34,55.23,55.31,1190464.0,52.444,52.5485,52.444,52.52,1190464.0
2018-10-25 15:20:00,55.31,55.33,55.22,55.29,1038884.0,52.52,52.539,52.4345,52.501,1038884.0
2018-10-25 15:25:00,55.28,55.31,55.23,55.28,786404.0,52.4915,52.52,52.444,52.4915,786404.0
2018-10-25 15:30:00,55.27,55.35,55.15,55.17,1208248.0,52.482,52.5579,52.368,52.387,1208248.0
2018-10-25 15:35:00,55.17,55.27,55.17,55.23,845572.0,52.387,52.482,52.387,52.444,845572.0
2018-10-25 15:40:00,55.24,55.31,55.16,55.2,1156392.0,52.4535,52.52,52.3775,52.4155,1156392.0
2018-10-25 15:45:00,55.2,55.27,55.13,55.25,1452024.0,52.4155,52.482,52.349,52.463,1452024.0
2018-10-25 15:50:00,55.24,55.24,54.97,55.09,2535564.0,52.4535,52.4535,52.1971,52.3111,2535564.0
2018-10-25 15:55:00,55.08,55.15,54.92,54.96,4170404.0,52.3016,52.368,52.1496,52.1876,4170404.0
2018-10-26 09:30:00,53.91,54.13,53.69,53.8,6841248.0,51.1906,51.3995,50.9817,51.0861,6841248.0
2018-10-26 09:35:00,53.79,54.12,53.74,53.99,4278040.0,51.0766,51.39,51.0292,51.2666,4278040.0
2018-10-26 09:40:00,54.0,54.34,53.99,54.27,3377996.0,51.276,51.5989,51.2666,51.5324,3377996.0
2018-10-26 09:45:00,54.28,54.46,54.15,54.43,2490736.0,51.5419,51.7128,51.4185,51.6844,2490736.0
2018-10-26 09:50:00,54.43,54.43,54.09,54.13,2259916.0,51.6844,51.6844,51.3615,51.3995,2259916.0
2018-10-26 09:55:00,54.13,54.27,54.05,54.09,2112128.0,51.3995,51.5324,51.3235,51.3615,2112128.0
2018-10-26 10:00:00,54.09,54.12,53.85,53.94,2251264.0,51.3615,51.39,51.1336,51.2191,2251264.0
2018-10-26 10:05:00,53.94,53.96,53.76,53.82,2739772.0,51.2191,51.2381,51.0482,51.1051,2739772.0
2018-10-26 10:10:00,53.83,53.86,53.65,53.82,3416964.0,51.1146,51.1431,50.9437,51.1051,3416964.0
2018-10-26 10:15:00,53.8,53.92,53.73,53.9,1786944.0,51.0861,51.2001,51.0197,51.1811,1786944.0
2018-10-26 10:20:00,53.89,54.07,53.81,54.05,1668760.0,51.1716,51.3425,51.0956,51.3235,1668760.0
2018-10-26 10:25:00,54.06,54.14,53.8,53.85,1967864.0,51.333,51.409,51.0861,51.1336,1967864.0
2018-10-26 10:30:00,53.84,53.94,53.74,53.84,2766736.0,51.1241,51.2191,51.0292,51.1241,2766736.0
2018-10-26 10:35:00,53.85,53.91,53.71,53.81,2088648.0,51.1336,51.1906,51.0007,51.0956,2088648.0
2018-10-26 10:40:00,53.8,53.85,53.73,53.75,2332348.0,51.0861,51.1336,51.0197,51.0387,2332348.0
2018-10-26 10:45:00,53.75,53.77,53.54,53.72,3372012.0,51.0387,51.0576,50.8393,51.0102,3372012.0
2018-10-26 10:50:00,53.72,53.84,53.45,53.49,3229052.0,51.0102,51.1241,50.7538,50.7918,3229052.0
2018-10-26 10:55:00,53.49,53.54,53.2,53.22,4049864.0,50.7918,50.8393,50.5164,50.5354,4049864.0
2018-10-26 11:00:00,53.21,53.5,53.17,53.48,2884976.0,50.5259,50.8013,50.4879,50.7823,2884976.0
2018-10-26 11:05:00,53.48,53.7,53.39,53.55,2015516.0,50.7823,50.9912,50.6968,50.8487,2015516.0
2018-10-26 11:10:00,53.55,53.68,53.54,53.65,1539280.0,50.8487,50.9722,50.8393,50.9437,1539280.0
2018-10-26 11:15:00,53.65,53.87,53.63,53.84,1991884.0,50.9437,51.1526,50.9247,51.1241,1991884.0
2018-10-26 11:20:00,53.85,54.05,53.83,54.02,2171612.0,51.1336,51.3235,51.1146,51.295,2171612.0
2018-10-26 11:25:00,54.02,54.06,53.88,53.96,1778972.0,51.295,51.333,51.1621,51.2381,1778972.0
2018-10-26 11:30:00,53.98,54.17,53.98,54.11,1821704.0,51.2571,51.4375,51.2571,51.3805,1821704.0
2018-10-26 11:35:00,54.12,54.17,53.88,53.98,1567336.0,51.39,51.4375,51.1621,51.2571,1567336.0
2018-10-26 11:40:00,53.97,54.09,53.94,53.94,1053364.0,51.2476,51.3615,51.2191,51.2191,1053364.0
2018-10-26 11:45:00,53.94,54.06,53.93,53.99,877372.0,51.2191,51.333,51.2096,51.2666,877372.0
2018-10-26 11:50:00,53.99,54.22,53.99,54.05,1355916.0,51.2666,51.485,51.2666,51.3235,1355916.0
2018-10-26 11:55:00,54.05,54.19,54.05,54.09,1036112.0,51.3235,51.4565,51.3235,51.3615,1036112.0
2018-10-26 12:00:00,54.09,54.22,54.06,54.21,1246676.0,51.3615,51.485,51.333,51.4755,1246676.0
2018-10-26 12:05:00,54.21,54.32,54.21,54.24,1402400.0,51.4755,51.5799,51.4755,51.5039,1402400.0
2018-10-26 12:10:00,54.24,54.26,54.09,54.16,904844.0,51.5039,51.5229,51.3615,51.428,904844.0
2018-10-26 12:15:00,54.16,54.25,54.06,54.25,810588.0,51.428,51.5134,51.333,51.5134,810588.0
2018-10-26 12:20:00,54.24,54.37,54.14,54.17,1236996.0,51.5039,51.6274,51.409,51.4375,1236996.0
2018-10-26 12:25:00,54.18,54.28,54.14,54.25,831604.0,51.447,51.5419,51.409,51.5134,831604.0
2018-10-26 12:30:00,54.24,54.4,54.2,54.38,1372620.0,51.5039,51.6559,51.466,51.6369,1372620.0
2018-10-26 12:35:00,54.37,54.46,54.32,54.35,1266596.0,51.6274,51.7128,51.5799,51.6084,1266596.0
2018-10-26 12:40:00,54.35,54.55,54.32,54.55,1375108.0,51.6084,51.7983,51.5799,51.7983,1375108.0
2018-10-26 12:45:00,54.54,54.79,54.52,54.76,2049808.0,51.7888,52.0262,51.7698,51.9977,2049808.0
2018-10-26 12:50:00,54.76,54.85,54.72,54.78,1769444.0,51.9977,52.0832,51.9597,52.0167,1769444.0
2018-10-26 12:55:00,54.78,54.78,54.66,54.72,1353884.0,52.0167,52.0167,51.9028,51.9597,1353884.0
2018-10-26 13:00:00,54.71,55.01,54.69,55.01,2393476.0,51.9502,52.2351,51.9312,52.2351,2393476.0
2018-10-26 13:05:00,55.01,55.05,54.85,54.87,1045944.0,52.2351,52.2731,52.0832,52.1022,1045944.0
2018-10-26 13:10:00,54.88,54.98,54.75,54.87,1318728.0,52.1117,52.2066,51.9882,52.1022,1318728.0
2018-10-26 13:15:00,54.88,54.91,54.78,54.84,878832.0,52.1117,52.1401,52.0167,52.0737,878832.0
2018-10-26 13:20:00,54.84,54.88,54.68,54.7,825368.0,52.0737,52.1117,51.9217,51.9407,825368.0
2018-10-26 13:25:00,54.69,54.73,54.55,54.58,1064332.0,51.9312,51.9692,51.7983,51.8268,1064332.0
2018-10-26 13:30:00,54.58,54.58,54.34,54.34,1882672.0,51.8268,51.8268,51.5989,51.5989,1882672.0
2018-10-26 13:35:00,54.33,54.46,54.19,54.28,1276292.0,51.5894,51.7128,51.4565,51.5419,1276292.0
2018-10-26 13:40:00,54.29,54.51,54.29,54.48,1179476.0,51.5514,51.7603,51.5514,51.7318,1179476.0
2018-10-26 13:45:00,54.47,54.53,54.34,54.46,1006520.0,51.7223,51.7793,51.5989,51.7128,1006520.0
2018-10-26 13:50:00,54.46,54.68,54.41,54.65,791216.0,51.7128,51.9217,51.6654,51.8933,791216.0
2018-10-26 13:55:00,54.65,54.72,54.62,54.67,1366112.0,51.8933,51.9597,51.8648,51.9123,1366112.0
2018-10-26 14:00:00,54.67,54.76,54.44,54.5,1029516.0,51.9123,51.9977,51.6939,51.7508,1029516.0
2018-10-26 14:05:00,54.49,54.5,54.3,54.36,1184652.0,51.7413,51.7508,51.5609,51.6179,1184652.0
2018-10-26 14:10:00,54.35,54.49,54.28,54.34,903616.0,51.6084,51.7413,51.5419,51.5989,903616.0
2018-10-26 14:15:00,54.34,54.39,54.26,54.32,833256.0,51.5989,51.6464,51.5229,51.5799,833256.0
2018-10-26 14:20:00,54.32,54.46,54.28,54.39,1145760.0,51.5799,51.7128,51.5419,51.6464,1145760.0
2018-10-26 14:25:00,54.4,54.57,54.39,54.47,1109500.0,51.6559,51.8173,51.6464,51.7223,1109500.0
2018-10-26 14:30:00,54.46,54.61,54.4,54.42,828024.0,51.7128,51.8553,51.6559,51.6749,828024.0
2018-10-26 14:35:00,54.41,54.6,54.41,54.46,805472.0,51.6654,51.8458,51.6654,51.7128,805472.0
2018-10-26 14:40:00,54.46,54.54,54.3,54.35,948296.0,51.7128,51.7888,51.5609,51.6084,948296.0
2018-10-26 14:45:00,54.35,54.38,54.09,54.12,1450188.0,51.6084,51.6369,51.3615,51.39,1450188.0
2018-10-26 14:50:00,54.12,54.19,54.02,54.04,991804.0,51.39,51.4565,51.295,51.314,991804.0
2018-10-26 14:55:00,54.04,54.07,53.86,53.94,1509428.0,51.314,51.3425,51.1431,51.2191,1509428.0
2018-10-26 15:00:00,53.93,53.93,53.7,53.85,2198160.0,51.2096,51.2096,50.9912,51.1336,2198160.0
2018-10-26 15:05:00,53.85,53.9,53.75,53.83,1319056.0,51.1336,51.1811,51.0387,51.1146,1319056.0
2018-10-26 15:10:00,53.83,53.89,53.65,53.72,1525984.0,51.1146,51.1716,50.9437,51.0102,1525984.0
2018-10-26 15:15:00,53.71,53.93,53.71,53.92,1529112.0,51.0007,51.2096,51.0007,51.2001,1529112.0
2018-10-26 15:20:00,53.92,54.12,53.91,53.99,1885924.0,51.2001,51.39,51.1906,51.2666,1885924.0
2018-10-26 15:25:00,53.99,54.1,53.92,54.01,941760.0,51.2666,51.371,51.2001,51.2855,941760.0
2018-10-26 15:30:00,54.01,54.01,53.82,53.88,1505248.0,51.2855,51.2855,51.1051,51.1621,1505248.0
2018-10-26 15:35:00,53.88,54.12,53.82,54.02,1448416.0,51.1621,51.39,51.1051,51.295,1448416.0
2018-10-26 15:40:00,54.01,54.02,53.74,53.78,1919376.0,51.2855,51.295,51.0292,51.0671,1919376.0
2018-10-26 15:45:00,53.79,54.09,53.79,54.02,2440908.0,51.0766,51.3615,51.0766,51.295,2440908.0
2018-10-26 15:50:00,54.03,54.28,54.03,54.12,3332220.0,51.3045,51.5419,51.3045,51.39,3332220.0
2018-10-26 15:55:00,54.11,54.12,53.76,54.01,6953380.0,51.3805,51.39,51.0482,51.2855,6953380.0
2018-10-29 09:30:00,54.8,54.92,54.6,54.66,5372596.0,52.0357,52.1496,51.8458,51.9028,5372596.0
2018-10-29 09:35:00,54.66,54.89,54.66,54.73,2485420.0,51.9028,52.1212,51.9028,51.9692,2485420.0
2018-10-29 09:40:00,54.73,54.77,54.57,54.61,2332992.0,51.9692,52.0072,51.8173,51.8553,2332992.0
2018-10-29 09:45:00,54.61,54.73,54.5,54.66,2258156.0,51.8553,51.9692,51.7508,51.9028,2258156.0
2018-10-29 09:50:00,54.67,54.7,54.52,54.65,1728224.0,51.9123,51.9407,51.7698,51.8933,1728224.0
2018-10-29 09:55:00,54.65,54.8,54.54,54.75,1589692.0,51.8933,52.0357,51.7888,51.9882,1589692.0
2018-10-29 10:00:00,54.76,54.87,54.7,54.82,2114740.0,51.9977,52.1022,51.9407,52.0547,2114740.0
2018-10-29 10:05:00,54.82,54.91,54.8,54.9,1588408.0,52.0547,52.1401,52.0357,52.1306,1588408.0
2018-10-29 10:10:00,54.9,54.92,54.78,54.81,1326480.0,52.1306,52.1496,52.0167,52.0452,1326480.0
2018-10-29 10:15:00,54.81,54.88,54.67,54.69,1747304.0,52.0452,52.1117,51.9123,51.9312,1747304.0
2018-10-29 10:20:00,54.7,54.79,54.68,54.76,1351868.0,51.9407,52.0262,51.9217,51.9977,1351868.0
2018-10-29 10:25:00,54.76,54.82,54.74,54.74,928788.0,51.9977,52.0547,51.9787,51.9787,928788.0
2018-10-29 10:30:00,54.74,54.77,54.67,54.68,1176392.0,51.9787,52.0072,51.9123,51.9217,1176392.0
2018-10-29 10:35:00,54.67,54.68,54.53,54.6,1429228.0,51.9123,51.9217,51.7793,51.8458,1429228.0
2018-10-29 10:40:00,54.6,54.68,54.59,54.65,1032292.0,51.8458,51.9217,51.8363,51.8933,1032292.0
2018-10-29 10:45:00,54.65,54.72,54.55,54.61,1147280.0,51.8933,51.9597,51.7983,51.8553,1147280.0
2018-10-29 10:50:00,54.61,54.75,54.6,54.74,1319928.0,51.8553,51.9882,51.8458,51.9787,1319928.0
2018-10-29 10:55:00,54.74,54.74,54.58,54.61,1022152.0,51.9787,51.9787,51.8268,51.8553,1022152.0
2018-10-29 11:00:00,54.62,54.67,54.53,54.57,1310412.0,51.8648,51.9123,51.7793,51.8173,1310412.0
2018-10-29 11:05:00,54.57,54.71,54.55,54.56,1072696.0,51.8173,51.9502,51.7983,51.8078,1072696.0
2018-10-29 11:10:00,54.56,54.57,54.4,54.44,1680180.0,51.8078,51.8173,51.6559,51.6939,1680180.0
2018-10-29 11:15:00,54.45,54.51,54.36,54.38,1451028.0,51.7033,51.7603,51.6179,51.6369,1451028.0
2018-10-29 11:20:00,54.38,54.49,54.33,54.44,1084944.0,51.6369,51.7413,51.5894,51.6939,1084944.0
2018-10-29 11:25:00,54.44,54.52,54.43,54.49,971524.0,51.6939,51.7698,51.6844,51.7413,971524.0
2018-10-29 11:30:00,54.48,54.5,54.32,54.32,1238692.0,51.7318,51.7508,51.5799,51.5799,1238692.0
2018-10-29 11:35:00,54.32,54.34,54.18,54.32,1440404.0,51.5799,51.5989,51.447,51.5799,1440404.0
2018-10-29 11:40:00,54.32,54.45,54.27,54.41,1024264.0,51.5799,51.7033,51.5324,51.6654,1024264.0
2018-10-29 11:45:00,54.41,54.44,54.34,54.35,646224.0,51.6654,51.6939,51.5989,51.6084,646224.0
2018-10-29 11:50:00,54.35,54.42,54.21,54.21,827504.0,51.6084,51.6749,51.4755,51.4755,827504.0
2018-10-29 11:55:00,54.21,54.21,53.96,54.01,2252112.0,51.4755,51.4755,51.2381,51.2855,2252112.0
2018-10-29 12:00:00,54.01,54.05,53.91,54.04,2072424.0,51.2855,51.3235,51.1906,51.314,2072424.0
2018-10-29 12:05:00,54.04,54.07,53.94,53.96,1657304.0,51.314,51.3425,51.2191,51.2381,1657304.0
2018-10-29 12:10:00,53.96,54.16,53.93,54.1,1445568.0,51.2381,51.428,51.2096,51.371,1445568.0
2018-10-29 12:15:00,54.09,54.27,54.04,54.19,1503216.0,51.3615,51.5324,51.314,51.4565,1503216.0
2018-10-29 12:20:00,54.2,54.24,53.75,54.02,1461308.0,51.466,51.5039,51.0387,51.295,1461308.0
2018-10-29 12:25:00,54.02,54.06,53.69,53.85,1813704.0,51.295,51.333,50.9817,51.1336,1813704.0
2018-10-29 12:30:00,53.86,54.03,53.8,53.99,1324352.0,51.1431,51.3045,51.0861,51.2666,1324352.0
2018-10-29 12:35:00,53.99,54.13,53.99,54.03,972072.0,51.2666,51.3995,51.2666,51.3045,972072.0
2018-10-29 12:40:00,54.04,54.18,54.01,54.11,1073316.0,51.314,51.447,51.2855,51.3805,1073316.0
2018-10-29 12:45:00,54.12,54.17,54.04,54.06,820124.0,51.39,51.4375,51.314,51.333,820124.0
2018-10-29 12:50:00,54.06,54.1,53.91,53.91,1098832.0,51.333,51.371,51.1906,51.1906,1098832.0
2018-10-29 12:55:00,53.9,53.91,53.77,53.87,1346588.0,51.1811,51.1906,51.0576,51.1526,1346588.0
2018-10-29 13:00:00,53.87,54.17,53.85,54.13,1117700.0,51.1526,51.4375,51.1336,51.3995,1117700.0
2018-10-29 13:05:00,54.12,54.21,54.1,54.19,869652.0,51.39,51.4755,51.371,51.4565,869652.0
2018-10-29 13:10:00,54.2,54.22,54.07,54.09,840708.0,51.466,51.485,51.3425,51.3615,840708.0
2018-10-29 13:15:00,54.09,54.1,53.97,54.02,818788.0,51.3615,51.371,51.2476,51.295,818788.0
2018-10-29 13:20:00,54.02,54.08,53.96,53.96,908392.0,51.295,51.352,51.2381,51.2381,908392.0
2018-10-29 13:25:00,53.96,53.96,53.85,53.87,1072852.0,51.2381,51.2381,51.1336,51.1526,1072852.0
2018-10-29 13:30:00,53.87,54.1,53.83,54.09,957972.0,51.1526,51.371,51.1146,51.3615,957972.0
2018-10-29 13:35:00,54.1,54.1,53.95,54.01,511636.0,51.371,51.371,51.2286,51.2855,511636.0
2018-10-29 13:40:00,54.01,54.06,53.9,54.04,547180.0,51.2855,51.333,51.1811,51.314,547180.0
2018-10-29 13:45:00,54.04,54.11,54.02,54.1,823172.0,51.314,51.3805,51.295,51.371,823172.0
2018-10-29 13:50:00,54.09,54.3,54.09,54.2,1173664.0,51.3615,51.5609,51.3615,51.466,1173664.0
2018-10-29 13:55:00,54.2,54.25,54.08,54.08,1016640.0,51.466,51.5134,51.352,51.352,1016640.0
2018-10-29 14:00:00,54.08,54.08,53.9,54.02,1014288.0,51.352,51.352,51.1811,51.295,1014288.0
2018-10-29 14:05:00,54.01,54.05,53.88,53.94,918040.0,51.2855,51.3235,51.1621,51.2191,918040.0
2018-10-29 14:10:00,53.94,53.94,53.62,53.66,2624892.0,51.2191,51.2191,50.9152,50.9532,2624892.0
2018-10-29 14:15:00,53.65,53.69,53.55,53.6,1852540.0,50.9437,50.9817,50.8487,50.8962,1852540.0
2018-10-29 14:20:00,53.6,53.62,53.4,53.49,1955564.0,50.8962,50.9152,50.7063,50.7918,1955564.0
2018-10-29 14:25:00,53.49,53.55,53.39,53.43,1218144.0,50.7918,50.8487,50.6968,50.7348,1218144.0
2018-10-29 14:30:00,53.42,53.49,53.33,53.34,1637668.0,50.7253,50.7918,50.6398,50.6493,1637668.0
2018-10-29 14:35:00,53.34,53.52,53.3,53.4,1561680.0,50.6493,50.8203,50.6114,50.7063,1561680.0
2018-10-29 14:40:00,53.39,53.7,53.39,53.64,1916056.0,50.6968,50.9912,50.6968,50.9342,1916056.0
2018-10-29 14:45:00,53.64,53.7,53.46,53.49,1456268.0,50.9342,50.9912,50.7633,50.7918,1456268.0
2018-10-29 14:50:00,53.48,53.53,53.32,53.35,1622512.0,50.7823,50.8298,50.6303,50.6588,1622512.0
2018-10-29 14:55:00,53.35,53.58,53.32,53.52,1456604.0,50.6588,50.8772,50.6303,50.8203,1456604.0
2018-10-29 15:00:00,53.51,53.53,53.28,53.3,1583200.0,50.8108,50.8298,50.5924,50.6114,1583200.0
2018-10-29 15:05:00,53.3,53.36,53.15,53.27,2703552.0,50.6114,50.6683,50.4689,50.5829,2703552.0
2018-10-29 15:10:00,53.27,53.35,53.09,53.13,2145060.0,50.5829,50.6588,50.412,50.4499,2145060.0
2018-10-29 15:15:00,53.13,53.13,52.88,53.1,3393616.0,50.4499,50.4499,50.2125,50.4214,3393616.0
2018-10-29 15:20:00,53.12,53.15,52.92,53.06,2119184.0,50.4404,50.4689,50.2505,50.3835,2119184.0
2018-10-29 15:25:00,53.06,53.13,52.88,52.88,1997228.0,50.3835,50.4499,50.2125,50.2125,1997228.0
2018-10-29 15:30:00,52.88,52.93,52.66,52.78,3188144.0,50.2125,50.26,50.0036,50.1176,3188144.0
2018-10-29 15:35:00,52.79,52.81,52.64,52.75,2387844.0,50.1271,50.1461,49.9847,50.0891,2387844.0
2018-10-29 15:40:00,52.75,52.75,51.52,52.01,8456080.0,50.0891,50.0891,48.9211,49.3864,8456080.0
2018-10-29 15:45:00,52.01,52.45,51.91,52.39,6605088.0,49.3864,49.8042,49.2915,49.7473,6605088.0
2018-10-29 15:50:00,52.39,52.88,52.35,52.86,5657892.0,49.7473,50.2125,49.7093,50.1936,5657892.0
2018-10-29 15:55:00,52.86,53.24,52.27,53.13,8888052.0,50.1936,50.5544,49.6333,50.4499,8888052.0
2018-10-30 09:30:00,52.79,53.24,52.32,53.07,7036504.0,50.1271,50.5544,49.6808,50.393,7036504.0
2018-10-30 09:35:00,53.06,53.22,52.68,53.03,3118900.0,50.3835,50.5354,50.0226,50.355,3118900.0
2018-10-30 09:40:00,53.03,53.31,53.02,53.18,2945072.0,50.355,50.6209,50.3455,50.4974,2945072.0
2018-10-30 09:45:00,53.17,53.27,52.95,53.21,2420268.0,50.4879,50.5829,50.279,50.5259,2420268.0
2018-10-30 09:50:00,53.2,53.58,53.2,53.51,2635628.0,50.5164,50.8772,50.5164,50.8108,2635628.0
2018-10-30 09:55:00,53.51,53.8,53.37,53.71,3343772.0,50.8108,51.0861,50.6778,51.0007,3343772.0
2018-10-30 10:00:00,53.71,53.74,53.42,53.46,2239604.0,51.0007,51.0292,50.7253,50.7633,2239604.0
2018-10-30 10:05:00,53.45,53.59,53.38,53.41,1852260.0,50.7538,50.8867,50.6873,50.7158,1852260.0
2018-10-30 10:10:00,53.41,53.48,53.14,53.27,1996396.0,50.7158,50.7823,50.4594,50.5829,1996396.0
2018-10-30 10:15:00,53.28,53.38,53.23,53.34,1577372.0,50.5924,50.6873,50.5449,50.6493,1577372.0
2018-10-30 10:20:00,53.35,53.56,53.34,53.52,1552796.0,50.6588,50.8582,50.6493,50.8203,1552796.0
2018-10-30 10:25:00,53.52,53.62,53.31,53.37,1693728.0,50.8203,50.9152,50.6209,50.6778,1693728.0
2018-10-30 10:30:00,53.37,53.58,53.3,53.48,1441992.0,50.6778,50.8772,50.6114,50.7823,1441992.0
2018-10-30 10:35:00,53.46,53.46,52.97,52.98,2296536.0,50.7633,50.7633,50.298,50.3075,2296536.0
2018-10-30 10:40:00,52.98,53.02,52.83,52.85,1623460.0,50.3075,50.3455,50.1651,50.1841,1623460.0
2018-10-30 10:45:00,52.87,52.99,52.85,52.97,1899804.0,50.203,50.317,50.1841,50.298,1899804.0
2018-10-30 10:50:00,52.97,53.12,52.85,52.88,1660960.0,50.298,50.4404,50.1841,50.2125,1660960.0
2018-10-30 10:55:00,52.88,53.11,52.87,53.02,1222604.0,50.2125,50.4309,50.203,50.3455,1222604.0
2018-10-30 11:00:00,53.03,53.24,52.94,53.16,1485912.0,50.355,50.5544,50.2695,50.4784,1485912.0
2018-10-30 11:05:00,53.16,53.43,53.13,53.32,1464064.0,50.4784,50.7348,50.4499,50.6303,1464064.0
2018-10-30 11:10:00,53.32,53.35,53.04,53.09,1107096.0,50.6303,50.6588,50.3645,50.412,1107096.0
2018-10-30 11:15:00,53.09,53.27,53.0,53.27,952940.0,50.412,50.5829,50.3265,50.5829,952940.0
2018-10-30 11:20:00,53.29,53.39,53.17,53.22,1068228.0,50.6019,50.6968,50.4879,50.5354,1068228.0
2018-10-30 11:25:00,53.23,53.51,53.23,53.46,1303500.0,50.5449,50.8108,50.5449,50.7633,1303500.0
2018-10-30 11:30:00,53.46,53.49,53.39,53.49,937124.0,50.7633,50.7918,50.6968,50.7918,937124.0
2018-10-30 11:35:00,53.48,53.63,53.41,53.46,1241988.0,50.7823,50.9247,50.7158,50.7633,1241988.0
2018-10-30 11:40:00,53.45,53.48,53.31,53.37,983104.0,50.7538,50.7823,50.6209,50.6778,983104.0
2018-10-30 11:45:00,53.37,53.63,53.35,53.59,960396.0,50.6778,50.9247,50.6588,50.8867,960396.0
2018-10-30 11:50:00,53.58,53.63,53.33,53.34,994220.0,50.8772,50.9247,50.6398,50.6493,994220.0
2018-10-30 11:55:00,53.35,53.35,53.18,53.22,1348944.0,50.6588,50.6588,50.4974,50.5354,1348944.0
2018-10-30 12:00:00,53.23,53.31,53.17,53.26,814172.0,50.5449,50.6209,50.4879,50.5734,814172.0
2018-10-30 12:05:00,53.27,53.4,53.22,53.31,819548.0,50.5829,50.7063,50.5354,50.6209,819548.0
2018-10-30 12:10:00,53.31,53.32,53.1,53.17,777104.0,50.6209,50.6303,50.4214,50.4879,777104.0
2018-10-30 12:15:00,53.16,53.25,53.06,53.22,873112.0,50.4784,50.5639,50.3835,50.5354,873112.0
2018-10-30 12:20:00,53.22,53.31,53.14,53.27,875032.0,50.5354,50.6209,50.4594,50.5829,875032.0
2018-10-30 12:25:00,53.29,53.38,53.28,53.33,506528.0,50.6019,50.6873,50.5924,50.6398,506528.0
2018-10-30 12:30:00,53.33,53.33,53.16,53.2,591996.0,50.6398,50.6398,50.4784,50.5164,591996.0
2018-10-30 12:35:00,53.2,53.38,53.19,53.35,727136.0,50.5164,50.6873,50.5069,50.6588,727136.0
2018-10-30 12:40:00,53.34,53.36,53.25,53.3,495160.0,50.6493,50.6683,50.5639,50.6114,495160.0
2018-10-30 12:45:00,53.29,53.52,53.27,53.41,837420.0,50.6019,50.8203,50.5829,50.7158,837420.0
2018-10-30 12:50:00,53.41,53.43,53.29,53.32,528004.0,50.7158,50.7348,50.6019,50.6303,528004.0
2018-10-30 12:55:00,53.33,53.34,53.07,53.11,960900.0,50.6398,50.6493,50.393,50.4309,960900.0
2018-10-30 13:00:00,53.11,53.2,53.04,53.08,721796.0,50.4309,50.5164,50.3645,50.4025,721796.0
2018-10-30 13:05:00,53.09,53.13,52.99,52.99,927400.0,50.412,50.4499,50.317,50.317,927400.0
2018-10-30 13:10:00,52.99,52.99,52.73,52.76,1330340.0,50.317,50.317,50.0701,50.0986,1330340.0
2018-10-30 13:15:00,52.77,53.07,52.74,53.0,1222340.0,50.1081,50.393,50.0796,50.3265,1222340.0
2018-10-30 13:20:00,53.0,53.14,52.94,53.01,1074560.0,50.3265,50.4594,50.2695,50.336,1074560.0
2018-10-30 13:25:00,53.01,53.01,52.88,52.92,847220.0,50.336,50.336,50.2125,50.2505,847220.0
2018-10-30 13:30:00,52.91,53.01,52.71,52.75,1169328.0,50.241,50.336,50.0511,50.0891,1169328.0
2018-10-30 13:35:00,52.74,52.89,52.72,52.88,1111176.0,50.0796,50.222,50.0606,50.2125,1111176.0
2018-10-30 13:40:00,52.88,53.15,52.87,53.12,1123988.0,50.2125,50.4689,50.203,50.4404,1123988.0
2018-10-30 13:45:00,53.12,53.2,53.05,53.19,880500.0,50.4404,50.5164,50.374,50.5069,880500.0
2018-10-30 13:50:00,53.18,53.19,53.01,53.05,866952.0,50.4974,50.5069,50.336,50.374,866952.0
2018-10-30 13:55:00,53.04,53.27,53.04,53.24,958260.0,50.3645,50.5829,50.3645,50.5544,958260.0
2018-10-30 14:00:00,53.23,53.33,53.13,53.19,767436.0,50.5449,50.6398,50.4499,50.5069,767436.0
2018-10-30 14:05:00,53.18,53.22,52.96,52.97,885216.0,50.4974,50.5354,50.2885,50.298,885216.0
2018-10-30 14:10:00,52.97,53.13,52.94,53.05,672888.0,50.298,50.4499,50.2695,50.374,672888.0
2018-10-30 14:15:00,53.05,53.07,52.94,52.96,860568.0,50.374,50.393,50.2695,50.2885,860568.0
2018-10-30 14:20:00,52.96,53.18,52.96,53.09,759368.0,50.2885,50.4974,50.2885,50.412,759368.0
2018-10-30 14:25:00,53.1,53.13,52.88,52.99,861640.0,50.4214,50.4499,50.2125,50.317,861640.0
2018-10-30 14:30:00,52.99,53.08,52.87,53.05,794816.0,50.317,50.4025,50.203,50.374,794816.0
2018-10-30 14:35:00,53.04,53.1,52.92,52.96,821748.0,50.3645,50.4214,50.2505,50.2885,821748.0
2018-10-30 14:40:00,52.96,53.02,52.86,52.99,748608.0,50.2885,50.3455,50.1936,50.317,748608.0
2018-10-30 14:45:00,52.99,53.0,52.93,53.0,572088.0,50.317,50.3265,50.26,50.3265,572088.0
2018-10-30 14:50:00,52.99,53.25,52.98,53.13,1202496.0,50.317,50.5639,50.3075,50.4499,1202496.0
2018-10-30 14:55:00,53.13,53.34,53.13,53.24,923808.0,50.4499,50.6493,50.4499,50.5544,923808.0
2018-10-30 15:00:00,53.25,53.28,53.08,53.16,636056.0,50.5639,50.5924,50.4025,50.4784,636056.0
2018-10-30 15:05:00,53.16,53.28,53.13,53.25,970316.0,50.4784,50.5924,50.4499,50.5639,970316.0
2018-10-30 15:10:00,53.25,53.4,53.18,53.18,1375636.0,50.5639,50.7063,50.4974,50.4974,1375636.0
2018-10-30 15:15:00,53.18,53.32,53.09,53.16,1055600.0,50.4974,50.6303,50.412,50.4784,1055600.0
2018-10-30 15:20:00,53.16,53.17,53.02,53.06,1260876.0,50.4784,50.4879,50.3455,50.3835,1260876.0
2018-10-30 15:25:00,53.06,53.25,53.04,53.17,1710680.0,50.3835,50.5639,50.3645,50.4879,1710680.0
2018-10-30 15:30:00,53.17,53.31,53.08,53.28,1481780.0,50.4879,50.6209,50.4025,50.5924,1481780.0
2018-10-30 15:35:00,53.28,53.34,53.2,53.2,1394304.0,50.5924,50.6493,50.5164,50.5164,1394304.0
2018-10-30 15:40:00,53.21,53.31,53.17,53.26,1604836.0,50.5259,50.6209,50.4879,50.5734,1604836.0
2018-10-30 15:45:00,53.25,53.29,53.16,53.26,1508644.0,50.5639,50.6019,50.4784,50.5734,1508644.0
2018-10-30 15:50:00,53.25,53.41,53.25,53.37,2082860.0,50.5639,50.7158,50.5639,50.6778,2082860.0
2018-10-30 15:55:00,53.37,53.43,53.29,53.33,3970944.0,50.6778,50.7348,50.6019,50.6398,3970944.0
2018-10-31 09:30:00,54.22,54.52,54.16,54.32,5664196.0,51.485,51.7698,51.428,51.5799,5664196.0
2018-10-31 09:35:00,54.31,54.48,54.24,54.46,3397268.0,51.5704,51.7318,51.5039,51.7128,3397268.0
2018-10-31 09:40:00,54.46,54.49,54.32,54.35,2536048.0,51.7128,51.7413,51.5799,51.6084,2536048.0
2018-10-31 09:45:00,54.34,54.41,54.26,54.29,1635896.0,51.5989,51.6654,51.5229,51.5514,1635896.0
2018-10-31 09:50:00,54.28,54.4,54.27,54.34,1666560.0,51.5419,51.6559,51.5324,51.5989,1666560.0
2018-10-31 09:55:00,54.33,54.44,54.24,54.43,1838532.0,51.5894,51.6939,51.5039,51.6844,1838532.0
2018-10-31 10:00:00,54.43,54.46,54.37,54.44,1303268.0,51.6844,51.7128,51.6274,51.6939,1303268.0
2018-10-31 10:05:00,54.44,54.63,54.42,54.62,2414484.0,51.6939,51.8743,51.6749,51.8648,2414484.0
2018-10-31 10:10:00,54.61,54.74,54.56,54.63,2139912.0,51.8553,51.9787,51.8078,51.8743,2139912.0
2018-10-31 10:15:00,54.63,54.77,54.61,54.77,1897696.0,51.8743,52.0072,51.8553,52.0072,1897696.0
2018-10-31 10:20:00,54.77,54.8,54.67,54.71,1802408.0,52.0072,52.0357,51.9123,51.9502,1802408.0
2018-10-31 10:25:00,54.72,54.74,54.67,54.69,1237116.0,51.9597,51.9787,51.9123,51.9312,1237116.0
2018-10-31 10:30:00,54.69,54.74,54.65,54.71,1363140.0,51.9312,51.9787,51.8933,51.9502,1363140.0
2018-10-31 10:35:00,54.71,54.74,54.63,54.67,1148904.0,51.9502,51.9787,51.8743,51.9123,1148904.0
2018-10-31 10:40:00,54.67,54.74,54.65,54.71,1118092.0,51.9123,51.9787,51.8933,51.9502,1118092.0
2018-10-31 10:45:00,54.71,54.74,54.53,54.59,1550836.0,51.9502,51.9787,51.7793,51.8363,1550836.0
2018-10-31 10:50:00,54.59,54.69,54.59,54.65,1125044.0,51.8363,51.9312,51.8363,51.8933,1125044.0
2018-10-31 10:55:00,54.65,54.68,54.56,54.57,969928.0,51.8933,51.9217,51.8078,51.8173,969928.0
2018-10-31 11:00:00,54.57,54.66,54.48,54.52,1498628.0,51.8173,51.9028,51.7318,51.7698,1498628.0
2018-10-31 11:05:00,54.52,54.65,54.51,54.59,1255236.0,51.7698,51.8933,51.7603,51.8363,1255236.0
2018-10-31 11:10:00,54.59,54.66,54.51,54.59,1133860.0,51.8363,51.9028,51.7603,51.8363,1133860.0
2018-10-31 11:15:00,54.59,54.69,54.55,54.64,1156632.0,51.8363,51.9312,51.7983,51.8838,1156632.0
2018-10-31 11:20:00,54.65,54.87,54.64,54.86,1722856.0,51.8933,52.1022,51.8838,52.0927,1722856.0
2018-10-31 11:25:00,54.87,54.97,54.84,54.95,1444264.0,52.1022,52.1971,52.0737,52.1781,1444264.0
2018-10-31 11:30:00,54.95,54.98,54.84,54.84,1428824.0,52.1781,52.2066,52.0737,52.0737,1428824.0
2018-10-31 11:35:00,54.84,54.86,54.65,54.69,1648204.0,52.0737,52.0927,51.8933,51.9312,1648204.0
2018-10-31 11:40:00,54.7,54.74,54.56,54.56,1173552.0,51.9407,51.9787,51.8078,51.8078,1173552.0
2018-10-31 11:45:00,54.57,54.7,54.56,54.58,896824.0,51.8173,51.9407,51.8078,51.8268,896824.0
2018-10-31 11:50:00,54.58,54.66,54.57,54.57,874632.0,51.8268,51.9028,51.8173,51.8173,874632.0
2018-10-31 11:55:00,54.58,54.67,54.5,54.64,943528.0,51.8268,51.9123,51.7508,51.8838,943528.0
2018-10-31 12:00:00,54.64,54.71,54.51,54.53,791056.0,51.8838,51.9502,51.7603,51.7793,791056.0
2018-10-31 12:05:00,54.53,54.64,54.46,54.62,860864.0,51.7793,51.8838,51.7128,51.8648,860864.0
2018-10-31 12:10:00,54.62,54.69,54.6,54.69,655208.0,51.8648,51.9312,51.8458,51.9312,655208.0
2018-10-31 12:15:00,54.69,54.76,54.61,54.73,991972.0,51.9312,51.9977,51.8553,51.9692,991972.0
2018-10-31 12:20:00,54.72,54.85,54.68,54.85,794936.0,51.9597,52.0832,51.9217,52.0832,794936.0
2018-10-31 12:25:00,54.84,54.86,54.77,54.79,816580.0,52.0737,52.0927,52.0072,52.0262,816580.0
2018-10-31 12:30:00,54.8,54.83,54.74,54.78,1012152.0,52.0357,52.0642,51.9787,52.0167,1012152.0
2018-10-31 12:35:00,54.78,54.86,54.77,54.86,854748.0,52.0167,52.0927,52.0072,52.0927,854748.0
2018-10-31 12:40:00,54.86,54.95,54.79,54.92,1219860.0,52.0927,52.1781,52.0262,52.1496,1219860.0
2018-10-31 12:45:00,54.93,54.98,54.89,54.94,1185140.0,52.1591,52.2066,52.1212,52.1686,1185140.0
2018-10-31 12:50:00,54.94,54.97,54.88,54.96,714152.0,52.1686,52.1971,52.1117,52.1876,714152.0
2018-10-31 12:55:00,54.96,54.99,54.92,54.93,1043920.0,52.1876,52.2161,52.1496,52.1591,1043920.0
2018-10-31 13:00:00,54.93,54.94,54.88,54.93,743248.0,52.1591,52.1686,52.1117,52.1591,743248.0
2018-10-31 13:05:00,54.93,54.98,54.91,54.97,667352.0,52.1591,52.2066,52.1401,52.1971,667352.0
2018-10-31 13:10:00,54.97,55.05,54.96,54.99,2616316.0,52.1971,52.2731,52.1876,52.2161,2616316.0
2018-10-31 13:15:00,54.99,55.1,54.99,55.08,1463548.0,52.2161,52.3206,52.2161,52.3016,1463548.0
2018-10-31 13:20:00,55.08,55.11,54.97,54.99,1340380.0,52.3016,52.3301,52.1971,52.2161,1340380.0
2018-10-31 13:25:00,54.99,55.0,54.89,54.92,1082704.0,52.2161,52.2256,52.1212,52.1496,1082704.0
2018-10-31 13:30:00,54.92,54.95,54.89,54.94,781564.0,52.1496,52.1781,52.1212,52.1686,781564.0
2018-10-31 13:35:00,54.94,54.95,54.85,54.9,1038496.0,52.1686,52.1781,52.0832,52.1306,1038496.0
2018-10-31 13:40:00,54.9,54.93,54.84,54.93,1066620.0,52.1306,52.1591,52.0737,52.1591,1066620.0
2018-10-31 13:45:00,54.93,54.97,54.75,54.82,1243480.0,52.1591,52.1971,51.9882,52.0547,1243480.0
2018-10-31 13:50:00,54.82,54.89,54.78,54.87,747144.0,52.0547,52.1212,52.0167,52.1022,747144.0
2018-10-31 13:55:00,54.87,54.93,54.86,54.89,569028.0,52.1022,52.1591,52.0927,52.1212,569028.0
2018-10-31 14:00:00,54.9,54.96,54.79,54.95,954020.0,52.1306,52.1876,52.0262,52.1781,954020.0
2018-10-31 14:05:00,54.95,55.06,54.94,55.04,1096748.0,52.1781,52.2826,52.1686,52.2636,1096748.0
2018-10-31 14:10:00,55.04,55.06,55.01,55.03,788492.0,52.2636,52.2826,52.2351,52.2541,788492.0
2018-10-31 14:15:00,55.03,55.11,55.02,55.06,1029920.0,52.2541,52.3301,52.2446,52.2826,1029920.0
2018-10-31 14:20:00,55.06,55.08,54.96,54.99,1022160.0,52.2826,52.3016,52.1876,52.2161,1022160.0
2018-10-31 14:25:00,54.98,55.01,54.91,54.98,818428.0,52.2066,52.2351,52.1401,52.2066,818428.0
2018-10-31 14:30:00,54.98,54.99,54.88,54.89,712380.0,52.2066,52.2161,52.1117,52.1212,712380.0
2018-10-31 14:35:00,54.88,54.9,54.82,54.85,1018220.0,52.1117,52.1306,52.0547,52.0832,1018220.0
2018-10-31 14:40:00,54.85,54.98,54.85,54.91,935888.0,52.0832,52.2066,52.0832,52.1401,935888.0
2018-10-31 14:45:00,54.91,54.93,54.83,54.88,784740.0,52.1401,52.1591,52.0642,52.1117,784740.0
2018-10-31 14:50:00,54.88,54.96,54.83,54.94,954820.0,52.1117,52.1876,52.0642,52.1686,954820.0
2018-10-31 14:55:00,54.94,54.98,54.89,54.97,771432.0,52.1686,52.2066,52.1212,52.1971,771432.0
2018-10-31 15:00:00,54.96,55.03,54.92,54.95,1112580.0,52.1876,52.2541,52.1496,52.1781,1112580.0
2018-10-31 15:05:00,54.95,55.0,54.9,54.9,1068904.0,52.1781,52.2256,52.1306,52.1306,1068904.0
2018-10-31 15:10:00,54.91,55.04,54.89,55.03,1123784.0,52.1401,52.2636,52.1212,52.2541,1123784.0
2018-10-31 15:15:00,55.03,55.07,54.93,54.99,1569652.0,52.2541,52.2921,52.1591,52.2161,1569652.0
2018-10-31 15:20:00,54.99,55.04,54.87,54.97,1407424.0,52.2161,52.2636,52.1022,52.1971,1407424.0
2018-10-31 15:25:00,54.98,54.98,54.87,54.96,1117100.0,52.2066,52.2066,52.1022,52.1876,1117100.0
2018-10-31 15:30:00,54.96,55.0,54.9,54.98,1200812.0,52.1876,52.2256,52.1306,52.2066,1200812.0
2018-10-31 15:35:00,54.98,55.0,54.9,54.93,1394008.0,52.2066,52.2256,52.1306,52.1591,1394008.0
2018-10-31 15:40:00,54.92,55.0,54.91,54.95,2393884.0,52.1496,52.2256,52.1401,52.1781,2393884.0
2018-10-31 15:45:00,54.95,54.99,54.74,54.79,2839472.0,52.1781,52.2161,51.9787,52.0262,2839472.0
2018-10-31 15:50:00,54.78,54.91,54.78,54.86,2559120.0,52.0167,52.1401,52.0167,52.0927,2559120.0
2018-10-31 15:55:00,54.86,54.87,54.67,54.7,6114252.0,52.0927,52.1022,51.9123,51.9407,6114252.0
2018-11-01 09:30:00,54.77,55.0,54.68,54.91,5961520.0,52.0072,52.2256,51.9217,52.1401,5961520.0
2018-11-01 09:35:00,54.91,54.96,54.73,54.81,3466840.0,52.1401,52.1876,51.9692,52.0452,3466840.0
2018-11-01 09:40:00,54.8,54.84,54.58,54.61,2857460.0,52.0357,52.0737,51.8268,51.8553,2857460.0
2018-11-01 09:45:00,54.6,54.62,54.3,54.4,3504720.0,51.8458,51.8648,51.5609,51.6559,3504720.0
2018-11-01 09:50:00,54.4,54.68,54.34,54.63,2813744.0,51.6559,51.9217,51.5989,51.8743,2813744.0
2018-11-01 09:55:00,54.63,54.64,54.4,54.43,1512564.0,51.8743,51.8838,51.6559,51.6844,1512564.0
2018-11-01 10:00:00,54.45,54.49,54.33,54.36,1593932.0,51.7033,51.7413,51.5894,51.6179,1593932.0
2018-11-01 10:05:00,54.36,54.47,54.2,54.38,2578852.0,51.6179,51.7223,51.466,51.6369,2578852.0
2018-11-01 10:10:00,54.38,54.67,54.38,54.57,2065640.0,51.6369,51.9123,51.6369,51.8173,2065640.0
2018-11-01 10:15:00,54.57,54.66,54.47,54.5,1325772.0,51.8173,51.9028,51.7223,51.7508,1325772.0
2018-11-01 10:20:00,54.49,54.52,54.36,54.46,1201536.0,51.7413,51.7698,51.6179,51.7128,1201536.0
2018-11-01 10:25:00,54.47,54.58,54.46,54.49,1293320.0,51.7223,51.8268,51.7128,51.7413,1293320.0
2018-11-01 10:30:00,54.49,54.6,54.38,54.48,1502760.0,51.7413,51.8458,51.6369,51.7318,1502760.0
2018-11-01 10:35:00,54.49,54.59,54.47,54.58,1169536.0,51.7413,51.8363,51.7223,51.8268,1169536.0
2018-11-01 10:40:00,54.57,54.58,54.46,54.48,1007312.0,51.8173,51.8268,51.7128,51.7318,1007312.0
2018-11-01 10:45:00,54.48,54.54,54.31,54.34,1728776.0,51.7318,51.7888,51.5704,51.5989,1728776.0
2018-11-01 10:50:00,54.34,54.46,54.34,54.36,1354776.0,51.5989,51.7128,51.5989,51.6179,1354776.0
2018-11-01 10:55:00,54.36,54.44,54.24,54.38,1759156.0,51.6179,51.6939,51.5039,51.6369,1759156.0
2018-11-01 11:00:00,54.38,54.46,54.3,54.39,1262192.0,51.6369,51.7128,51.5609,51.6464,1262192.0
2018-11-01 11:05:00,54.4,54.49,54.4,54.47,1170460.0,51.6559,51.7413,51.6559,51.7223,1170460.0
2018-11-01 11:10:00,54.47,54.58,54.44,54.53,1203064.0,51.7223,51.8268,51.6939,51.7793,1203064.0
2018-11-01 11:15:00,54.54,54.67,54.49,54.66,1464732.0,51.7888,51.9123,51.7413,51.9028,1464732.0
2018-11-01 11:20:00,54.66,54.76,54.57,54.73,1500488.0,51.9028,51.9977,51.8173,51.9692,1500488.0
2018-11-01 11:25:00,54.74,54.77,54.69,54.75,1298372.0,51.9787,52.0072,51.9312,51.9882,1298372.0
2018-11-01 11:30:00,54.75,54.87,54.74,54.77,1727860.0,51.9882,52.1022,51.9787,52.0072,1727860.0
2018-11-01 11:35:00,54.78,54.8,54.74,54.76,737600.0,52.0167,52.0357,51.9787,51.9977,737600.0
2018-11-01 11:40:00,54.77,54.91,54.76,54.87,1290780.0,52.0072,52.1401,51.9977,52.1022,1290780.0
2018-11-01 11:45:00,54.87,54.91,54.85,54.89,1505932.0,52.1022,52.1401,52.0832,52.1212,1505932.0
2018-11-01 11:50:00,54.89,54.98,54.86,54.93,1714260.0,52.1212,52.2066,52.0927,52.1591,1714260.0
2018-11-01 11:55:00,54.93,54.93,54.78,54.82,1258284.0,52.1591,52.1591,52.0167,52.0547,1258284.0
2018-11-01 12:00:00,54.81,54.95,54.81,54.94,930420.0,52.0452,52.1781,52.0452,52.1686,930420.0
2018-11-01 12:05:00,54.94,55.0,54.9,54.98,880836.0,52.1686,52.2256,52.1306,52.2066,880836.0
2018-11-01 12:10:00,54.97,54.98,54.91,54.94,811812.0,52.1971,52.2066,52.1401,52.1686,811812.0
2018-11-01 12:15:00,54.94,54.96,54.82,54.84,1024476.0,52.1686,52.1876,52.0547,52.0737,1024476.0
2018-11-01 12:20:00,54.84,54.87,54.76,54.81,814592.0,52.0737,52.1022,51.9977,52.0452,814592.0
2018-11-01 12:25:00,54.81,54.83,54.72,54.76,965500.0,52.0452,52.0642,51.9597,51.9977,965500.0
2018-11-01 12:30:00,54.77,54.85,54.76,54.83,750876.0,52.0072,52.0832,51.9977,52.0642,750876.0
2018-11-01 12:35:00,54.83,54.83,54.73,54.78,737336.0,52.0642,52.0642,51.9692,52.0167,737336.0
2018-11-01 12:40:00,54.78,54.83,54.73,54.74,952748.0,52.0167,52.0642,51.9692,51.9787,952748.0
2018-11-01 12:45:00,54.75,54.76,54.66,54.73,829932.0,51.9882,51.9977,51.9028,51.9692,829932.0
2018-11-01 12:50:00,54.73,54.79,54.71,54.74,726880.0,51.9692,52.0262,51.9502,51.9787,726880.0
2018-11-01 12:55:00,54.75,54.83,54.73,54.81,782472.0,51.9882,52.0642,51.9692,52.0452,782472.0
2018-11-01 13:00:00,54.81,54.88,54.77,54.8,2064928.0,52.0452,52.1117,52.0072,52.0357,2064928.0
2018-11-01 13:05:00,54.8,54.85,54.79,54.81,1172372.0,52.0357,52.0832,52.0262,52.0452,1172372.0
2018-11-01 13:10:00,54.81,54.88,54.79,54.87,1148404.0,52.0452,52.1117,52.0262,52.1022,1148404.0
2018-11-01 13:15:00,54.87,55.0,54.86,54.99,1783964.0,52.1022,52.2256,52.0927,52.2161,1783964.0
2018-11-01 13:20:00,54.99,55.08,54.98,55.08,2148320.0,52.2161,52.3016,52.2066,52.3016,2148320.0
2018-11-01 13:25:00,55.07,55.22,55.07,55.13,1839960.0,52.2921,52.4345,52.2921,52.349,1839960.0
2018-11-01 13:30:00,55.13,55.16,54.99,55.03,1833644.0,52.349,52.3775,52.2161,52.2541,1833644.0
2018-11-01 13:35:00,55.03,55.07,55.01,55.06,1462260.0,52.2541,52.2921,52.2351,52.2826,1462260.0
2018-11-01 13:40:00,55.06,55.14,55.05,55.1,1258320.0,52.2826,52.3585,52.2731,52.3206,1258320.0
2018-11-01 13:45:00,55.09,55.1,54.95,54.99,1332380.0,52.3111,52.3206,52.1781,52.2161,1332380.0
2018-11-01 13:50:00,55.0,55.04,54.95,55.02,1105256.0,52.2256,52.2636,52.1781,52.2446,1105256.0
2018-11-01 13:55:00,55.02,55.12,55.0,55.1,1009368.0,52.2446,52.3396,52.2256,52.3206,1009368.0
2018-11-01 14:00:00,55.1,55.12,55.04,55.08,1113100.0,52.3206,52.3396,52.2636,52.3016,1113100.0
2018-11-01 14:05:00,55.08,55.09,54.93,54.94,1189424.0,52.3016,52.3111,52.1591,52.1686,1189424.0
2018-11-01 14:10:00,54.94,55.0,54.81,54.82,1129692.0,52.1686,52.2256,52.0452,52.0547,1129692.0
2018-11-01 14:15:00,54.82,54.92,54.82,54.89,899436.0,52.0547,52.1496,52.0547,52.1212,899436.0
2018-11-01 14:20:00,54.89,54.89,54.82,54.83,1089904.0,52.1212,52.1212,52.0547,52.0642,1089904.0
2018-11-01 14:25:00,54.83,54.88,54.77,54.77,1058676.0,52.0642,52.1117,52.0072,52.0072,1058676.0
2018-11-01 14:30:00,54.77,54.77,54.67,54.69,1921232.0,52.0072,52.0072,51.9123,51.9312,1921232.0
2018-11-01 14:35:00,54.69,54.7,54.65,54.68,1170508.0,51.9312,51.9407,51.8933,51.9217,1170508.0
2018-11-01 14:40:00,54.68,54.68,54.56,54.65,1549016.0,51.9217,51.9217,51.8078,51.8933,1549016.0
2018-11-01 14:45:00,54.66,54.81,54.66,54.8,1901488.0,51.9028,52.0452,51.9028,52.0357,1901488.0
2018-11-01 14:50:00,54.8,54.84,54.74,54.78,1427664.0,52.0357,52.0737,51.9787,52.0167,1427664.0
2018-11-01 14:55:00,54.78,54.9,54.77,54.88,1260784.0,52.0167,52.1306,52.0072,52.1117,1260784.0
2018-11-01 15:00:00,54.87,54.94,54.83,54.85,1729784.0,52.1022,52.1686,52.0642,52.0832,1729784.0
2018-11-01 15:05:00,54.85,54.92,54.81,54.92,1778752.0,52.0832,52.1496,52.0452,52.1496,1778752.0
2018-11-01 15:10:00,54.92,55.02,54.89,55.02,1675512.0,52.1496,52.2446,52.1212,52.2446,1675512.0
2018-11-01 15:15:00,55.02,55.13,54.99,55.0,2400656.0,52.2446,52.349,52.2161,52.2256,2400656.0
2018-11-01 15:20:00,55.0,55.12,54.98,55.1,1625228.0,52.2256,52.3396,52.2066,52.3206,1625228.0
2018-11-01 15:25:00,55.1,55.21,55.08,55.2,2402968.0,52.3206,52.425,52.3016,52.4155,2402968.0
2018-11-01 15:30:00,55.2,55.35,55.18,55.32,3960884.0,52.4155,52.5579,52.3965,52.5295,3960884.0
2018-11-01 15:35:00,55.33,55.41,55.26,55.28,3605468.0,52.539,52.6149,52.4725,52.4915,3605468.0
2018-11-01 15:40:00,55.28,55.44,55.23,55.43,3749704.0,52.4915,52.6434,52.444,52.6339,3749704.0
2018-11-01 15:45:00,55.43,55.51,55.37,55.49,4424692.0,52.6339,52.7099,52.5769,52.6909,4424692.0
2018-11-01 15:50:00,55.49,55.54,55.44,55.48,4323644.0,52.6909,52.7384,52.6434,52.6814,4323644.0
2018-11-01 15:55:00,55.47,55.59,55.34,55.52,6542288.0,52.6719,52.7858,52.5485,52.7194,6542288.0
2018-11-02 09:30:00,52.39,52.82,52.1,52.64,21387684.0,49.7473,50.1556,49.4719,49.9847,21387684.0
2018-11-02 09:35:00,52.63,53.28,52.58,53.19,13967264.0,49.9752,50.5924,49.9277,50.5069,13967264.0
2018-11-02 09:40:00,53.19,53.41,53.08,53.4,10816308.0,50.5069,50.7158,50.4025,50.7063,10816308.0
2018-11-02 09:45:00,53.39,53.41,52.84,52.84,8230600.0,50.6968,50.7158,50.1746,50.1746,8230600.0
2018-11-02 09:50:00,52.85,52.95,52.69,52.79,7448192.0,50.1841,50.279,50.0321,50.1271,7448192.0
2018-11-02 09:55:00,52.79,52.79,52.34,52.52,8684648.0,50.1271,50.1271,49.6998,49.8707,8684648.0
2018-11-02 10:00:00,52.53,52.61,52.27,52.3,5567080.0,49.8802,49.9562,49.6333,49.6618,5567080.0
2018-11-02 10:05:00,52.3,52.42,52.22,52.38,6254588.0,49.6618,49.7757,49.5858,49.7378,6254588.0
2018-11-02 10:10:00,52.38,52.38,52.15,52.2,5459416.0,49.7378,49.7378,49.5194,49.5668,5459416.0
2018-11-02 10:15:00,52.2,52.37,52.1,52.3,6208728.0,49.5668,49.7283,49.4719,49.6618,6208728.0
2018-11-02 10:20:00,52.3,52.31,52.0,52.04,5614120.0,49.6618,49.6713,49.3769,49.4149,5614120.0
2018-11-02 10:25:00,52.05,52.14,51.86,51.87,7796500.0,49.4244,49.5099,49.244,49.2535,7796500.0
2018-11-02 10:30:00,51.87,51.88,51.7,51.84,7605040.0,49.2535,49.263,49.0921,49.225,7605040.0
2018-11-02 10:35:00,51.83,51.94,51.65,51.7,5414180.0,49.2155,49.32,49.0446,49.0921,5414180.0
2018-11-02 10:40:00,51.7,51.84,51.6,51.76,4672924.0,49.0921,49.225,48.9971,49.149,4672924.0
2018-11-02 10:45:00,51.76,52.05,51.76,51.84,4851084.0,49.149,49.4244,49.149,49.225,4851084.0
2018-11-02 10:50:00,51.84,51.96,51.75,51.76,3488576.0,49.225,49.339,49.1395,49.149,3488576.0
2018-11-02 10:55:00,51.75,52.01,51.69,52.0,3835444.0,49.1395,49.3864,49.0826,49.3769,3835444.0
2018-11-02 11:00:00,52.0,52.0,51.74,51.76,3119464.0,49.3769,49.3769,49.1301,49.149,3119464.0
2018-11-02 11:05:00,51.76,51.97,51.67,51.97,3361384.0,49.149,49.3484,49.0636,49.3484,3361384.0
2018-11-02 11:10:00,51.97,52.12,51.85,51.88,3686924.0,49.3484,49.4909,49.2345,49.263,3686924.0
2018-11-02 11:15:00,51.88,52.01,51.81,51.94,2072464.0,49.263,49.3864,49.1965,49.32,2072464.0
2018-11-02 11:20:00,51.94,51.95,51.63,51.8,4040552.0,49.32,49.3295,49.0256,49.187,4040552.0
2018-11-02 11:25:00,51.79,51.91,51.6,51.82,3011764.0,49.1775,49.2915,48.9971,49.206,3011764.0
2018-11-02 11:30:00,51.83,51.95,51.79,51.79,2452932.0,49.2155,49.3295,49.1775,49.1775,2452932.0
2018-11-02 11:35:00,51.79,51.94,51.72,51.85,2152580.0,49.1775,49.32,49.1111,49.2345,2152580.0
2018-11-02 11:40:00,51.85,51.85,51.7,51.78,2163828.0,49.2345,49.2345,49.0921,49.168,2163828.0
2018-11-02 11:45:00,51.78,51.78,51.65,51.69,2278856.0,49.168,49.168,49.0446,49.0826,2278856.0
2018-11-02 11:50:00,51.69,51.79,51.68,51.71,2176836.0,49.0826,49.1775,49.0731,49.1016,2176836.0
2018-11-02 11:55:00,51.71,51.94,51.71,51.81,2504092.0,49.1016,49.32,49.1016,49.1965,2504092.0
2018-11-02 12:00:00,51.82,51.89,51.7,51.79,1872504.0,49.206,49.2725,49.0921,49.1775,1872504.0
2018-11-02 12:05:00,51.79,51.84,51.74,51.81,1544416.0,49.1775,49.225,49.1301,49.1965,1544416.0
2018-11-02 12:10:00,51.81,52.0,51.77,51.97,2688892.0,49.1965,49.3769,49.1585,49.3484,2688892.0
2018-11-02 12:15:00,51.97,52.0,51.83,51.92,2753544.0,49.3484,49.3769,49.2155,49.301,2753544.0
2018-11-02 12:20:00,51.91,51.91,51.74,51.77,2703648.0,49.2915,49.2915,49.1301,49.1585,2703648.0
2018-11-02 12:25:00,51.77,51.83,51.71,51.77,1877020.0,49.1585,49.2155,49.1016,49.1585,1877020.0
2018-11-02 12:30:00,51.77,51.79,51.68,51.72,2628260.0,49.1585,49.1775,49.0731,49.1111,2628260.0
2018-11-02 12:35:00,51.72,51.76,51.56,51.56,3415628.0,49.1111,49.149,48.9591,48.9591,3415628.0
2018-11-02 12:40:00,51.57,51.74,51.55,51.68,2347596.0,48.9686,49.1301,48.9496,49.0731,2347596.0
2018-11-02 12:45:00,51.68,51.76,51.6,51.72,1878884.0,49.0731,49.149,48.9971,49.1111,1878884.0
2018-11-02 12:50:00,51.71,51.74,51.51,51.53,2157280.0,49.1016,49.1301,48.9117,48.9306,2157280.0
2018-11-02 12:55:00,51.52,51.64,51.47,51.57,3482120.0,48.9211,49.0351,48.8737,48.9686,3482120.0
2018-11-02 13:00:00,51.58,51.58,51.45,51.48,2112828.0,48.9781,48.9781,48.8547,48.8832,2112828.0
2018-11-02 13:05:00,51.47,51.59,51.41,51.56,2083968.0,48.8737,48.9876,48.8167,48.9591,2083968.0
2018-11-02 13:10:00,51.56,51.74,51.51,51.69,2031384.0,48.9591,49.1301,48.9117,49.0826,2031384.0
2018-11-02 13:15:00,51.7,51.7,51.58,51.67,1559636.0,49.0921,49.0921,48.9781,49.0636,1559636.0
2018-11-02 13:20:00,51.66,51.68,51.58,51.6,1171348.0,49.0541,49.0731,48.9781,48.9971,1171348.0
2018-11-02 13:25:00,51.61,51.66,51.54,51.61,1148020.0,49.0066,49.0541,48.9401,49.0066,1148020.0
2018-11-02 13:30:00,51.61,51.68,51.59,51.65,1058548.0,49.0066,49.0731,48.9876,49.0446,1058548.0
2018-11-02 13:35:00,51.65,51.66,51.54,51.61,1128104.0,49.0446,49.0541,48.9401,49.0066,1128104.0
2018-11-02 13:40:00,51.61,51.75,51.56,51.7,2063368.0,49.0066,49.1395,48.9591,49.0921,2063368.0
2018-11-02 13:45:00,51.7,51.81,51.65,51.8,1583824.0,49.0921,49.1965,49.0446,49.187,1583824.0
2018-11-02 13:50:00,51.79,51.82,51.67,51.74,1416284.0,49.1775,49.206,49.0636,49.1301,1416284.0
2018-11-02 13:55:00,51.73,51.76,51.6,51.63,1298452.0,49.1206,49.149,48.9971,49.0256,1298452.0
2018-11-02 14:00:00,51.63,51.63,51.54,51.55,1036424.0,49.0256,49.0256,48.9401,48.9496,1036424.0
2018-11-02 14:05:00,51.55,51.59,51.49,51.51,1694424.0,48.9496,48.9876,48.8927,48.9117,1694424.0
2018-11-02 14:10:00,51.52,51.55,51.46,51.52,1553200.0,48.9211,48.9496,48.8642,48.9211,1553200.0
2018-11-02 14:15:00,51.52,51.57,51.47,51.54,1301160.0,48.9211,48.9686,48.8737,48.9401,1301160.0
2018-11-02 14:20:00,51.54,51.54,51.36,51.39,2757208.0,48.9401,48.9401,48.7692,48.7977,2757208.0
2018-11-02 14:25:00,51.39,51.8,51.36,51.78,3716888.0,48.7977,49.187,48.7692,49.168,3716888.0
2018-11-02 14:30:00,51.79,51.8,51.58,51.65,2328536.0,49.1775,49.187,48.9781,49.0446,2328536.0
2018-11-02 14:35:00,51.67,51.67,51.56,51.56,1141308.0,49.0636,49.0636,48.9591,48.9591,1141308.0
2018-11-02 14:40:00,51.57,51.71,51.54,51.66,1503772.0,48.9686,49.1016,48.9401,49.0541,1503772.0
2018-11-02 14:45:00,51.67,51.74,51.64,51.7,1054840.0,49.0636,49.1301,49.0351,49.0921,1054840.0
2018-11-02 14:50:00,51.7,51.75,51.66,51.69,1140116.0,49.0921,49.1395,49.0541,49.0826,1140116.0
2018-11-02 14:55:00,51.69,51.86,51.65,51.8,2287888.0,49.0826,49.244,49.0446,49.187,2287888.0
2018-11-02 15:00:00,51.8,51.86,51.58,51.6,2216000.0,49.187,49.244,48.9781,48.9971,2216000.0
2018-11-02 15:05:00,51.6,51.61,51.55,51.58,1422064.0,48.9971,49.0066,48.9496,48.9781,1422064.0
2018-11-02 15:10:00,51.57,51.74,51.55,51.65,1897316.0,48.9686,49.1301,48.9496,49.0446,1897316.0
2018-11-02 15:15:00,51.66,51.69,51.58,51.59,1341616.0,49.0541,49.0826,48.9781,48.9876,1341616.0
2018-11-02 15:20:00,51.6,51.61,51.53,51.58,1668824.0,48.9971,49.0066,48.9306,48.9781,1668824.0
2018-11-02 15:25:00,51.58,51.61,51.47,51.49,2635300.0,48.9781,49.0066,48.8737,48.8927,2635300.0
2018-11-02 15:30:00,51.49,51.49,51.4,51.42,2567152.0,48.8927,48.8927,48.8072,48.8262,2567152.0
2018-11-02 15:35:00,51.42,51.47,51.4,51.44,2454192.0,48.8262,48.8737,48.8072,48.8452,2454192.0
2018-11-02 15:40:00,51.44,51.53,51.38,51.53,3534148.0,48.8452,48.9306,48.7882,48.9306,3534148.0
2018-11-02 15:45:00,51.52,51.55,51.43,51.47,3545760.0,48.9211,48.9496,48.8357,48.8737,3545760.0
2018-11-02 15:50:00,51.47,51.5,51.4,51.4,4400936.0,48.8737,48.9022,48.8072,48.8072,4400936.0
2018-11-02 15:55:00,51.4,51.87,51.38,51.87,11520684.0,48.8072,49.2535,48.7882,49.2535,11520684.0
2018-11-05 09:30:00,51.08,51.1,50.43,50.77,17160100.0,48.5033,48.5223,47.8861,48.209,17160100.0
2018-11-05 09:35:00,50.77,50.78,50.55,50.55,5650636.0,48.209,48.2185,48.0001,48.0001,5650636.0
2018-11-05 09:40:00,50.55,50.63,50.37,50.45,6614020.0,48.0001,48.076,47.8292,47.9051,6614020.0
2018-11-05 09:45:00,50.45,50.55,50.34,50.38,5370852.0,47.9051,48.0001,47.8007,47.8387,5370852.0
2018-11-05 09:50:00,50.38,50.52,50.33,50.4,4690732.0,47.8387,47.9716,47.7912,47.8576,4690732.0
2018-11-05 09:55:00,50.41,50.44,50.21,50.26,5120928.0,47.8671,47.8956,47.6772,47.7247,5120928.0
2018-11-05 10:00:00,50.26,50.29,50.07,50.22,6883616.0,47.7247,47.7532,47.5443,47.6867,6883616.0
2018-11-05 10:05:00,50.21,50.29,50.03,50.04,5070368.0,47.6772,47.7532,47.5063,47.5158,5070368.0
2018-11-05 10:10:00,50.04,50.1,49.71,49.81,11158224.0,47.5158,47.5728,47.2025,47.2974,11158224.0
2018-11-05 10:15:00,49.81,49.92,49.74,49.82,5589896.0,47.2974,47.4019,47.2309,47.3069,5589896.0
2018-11-05 10:20:00,49.82,49.87,49.54,49.64,6964180.0,47.3069,47.3544,47.041,47.136,6964180.0
2018-11-05 10:25:00,49.65,49.76,49.58,49.67,5224784.0,47.1455,47.2499,47.079,47.1645,5224784.0
2018-11-05 10:30:00,49.66,49.87,49.66,49.79,6146932.0,47.155,47.3544,47.155,47.2784,6146932.0
2018-11-05 10:35:00,49.79,49.85,49.68,49.68,3215616.0,47.2784,47.3354,47.174,47.174,3215616.0
2018-11-05 10:40:00,49.68,49.88,49.64,49.85,3430204.0,47.174,47.3639,47.136,47.3354,3430204.0
2018-11-05 10:45:00,49.85,50.04,49.83,50.03,4191812.0,47.3354,47.5158,47.3164,47.5063,4191812.0
2018-11-05 10:50:00,50.03,50.27,50.01,50.21,4887164.0,47.5063,47.7342,47.4873,47.6772,4887164.0
2018-11-05 10:55:00,50.21,50.36,50.2,50.34,4987024.0,47.6772,47.8197,47.6677,47.8007,4987024.0
2018-11-05 11:00:00,50.34,50.35,50.19,50.32,3042684.0,47.8007,47.8102,47.6582,47.7817,3042684.0
2018-11-05 11:05:00,50.32,50.4,50.27,50.32,3269136.0,47.7817,47.8576,47.7342,47.7817,3269136.0
2018-11-05 11:10:00,50.32,50.33,50.21,50.25,2025416.0,47.7817,47.7912,47.6772,47.7152,2025416.0
2018-11-05 11:15:00,50.25,50.25,50.1,50.23,2381740.0,47.7152,47.7152,47.5728,47.6962,2381740.0
2018-11-05 11:20:00,50.23,50.28,50.14,50.19,1679368.0,47.6962,47.7437,47.6108,47.6582,1679368.0
2018-11-05 11:25:00,50.18,50.24,50.14,50.21,1068452.0,47.6487,47.7057,47.6108,47.6772,1068452.0
2018-11-05 11:30:00,50.21,50.38,50.16,50.33,2186196.0,47.6772,47.8387,47.6298,47.7912,2186196.0
2018-11-05 11:35:00,50.33,50.39,50.26,50.31,1557100.0,47.7912,47.8481,47.7247,47.7722,1557100.0
2018-11-05 11:40:00,50.31,50.47,50.31,50.35,2683016.0,47.7722,47.9241,47.7722,47.8102,2683016.0
2018-11-05 11:45:00,50.35,50.38,50.26,50.29,1499728.0,47.8102,47.8387,47.7247,47.7532,1499728.0
2018-11-05 11:50:00,50.28,50.43,50.27,50.38,1677800.0,47.7437,47.8861,47.7342,47.8387,1677800.0
2018-11-05 11:55:00,50.38,50.44,50.34,50.39,1162212.0,47.8387,47.8956,47.8007,47.8481,1162212.0
2018-11-05 12:00:00,50.39,50.42,50.28,50.3,2051600.0,47.8481,47.8766,47.7437,47.7627,2051600.0
2018-11-05 12:05:00,50.3,50.32,50.13,50.14,2426796.0,47.7627,47.7817,47.6013,47.6108,2426796.0
2018-11-05 12:10:00,50.15,50.19,49.98,50.05,3332040.0,47.6203,47.6582,47.4588,47.5253,3332040.0
2018-11-05 12:15:00,50.05,50.05,49.91,49.92,2439760.0,47.5253,47.5253,47.3924,47.4019,2439760.0
2018-11-05 12:20:00,49.92,50.07,49.89,50.06,2259400.0,47.4019,47.5443,47.3734,47.5348,2259400.0
2018-11-05 12:25:00,50.06,50.1,49.99,50.04,1294740.0,47.5348,47.5728,47.4683,47.5158,1294740.0
2018-11-05 12:30:00,50.04,50.07,49.95,50.02,1116404.0,47.5158,47.5443,47.4303,47.4968,1116404.0
2018-11-05 12:35:00,50.01,50.02,49.95,50.0,738520.0,47.4873,47.4968,47.4303,47.4778,738520.0
2018-11-05 12:40:00,50.0,50.04,49.97,50.01,1021592.0,47.4778,47.5158,47.4493,47.4873,1021592.0
2018-11-05 12:45:00,50.0,50.04,49.92,49.98,957576.0,47.4778,47.5158,47.4019,47.4588,957576.0
2018-11-05 12:50:00,49.98,50.04,49.97,50.04,907676.0,47.4588,47.5158,47.4493,47.5158,907676.0
2018-11-05 12:55:00,50.04,50.07,49.97,50.05,985020.0,47.5158,47.5443,47.4493,47.5253,985020.0
2018-11-05 13:00:00,50.04,50.11,50.01,50.1,1022772.0,47.5158,47.5823,47.4873,47.5728,1022772.0
2018-11-05 13:05:00,50.1,50.11,50.01,50.06,871064.0,47.5728,47.5823,47.4873,47.5348,871064.0
2018-11-05 13:10:00,50.07,50.09,49.94,49.99,1222132.0,47.5443,47.5633,47.4208,47.4683,1222132.0
2018-11-05 13:15:00,49.99,50.01,49.93,49.96,1530652.0,47.4683,47.4873,47.4114,47.4398,1530652.0
2018-11-05 13:20:00,49.95,50.01,49.91,49.99,1396700.0,47.4303,47.4873,47.3924,47.4683,1396700.0
2018-11-05 13:25:00,49.99,50.03,49.95,49.98,821560.0,47.4683,47.5063,47.4303,47.4588,821560.0
2018-11-05 13:30:00,49.98,49.99,49.9,49.96,1174168.0,47.4588,47.4683,47.3829,47.4398,1174168.0
2018-11-05 13:35:00,49.96,50.04,49.92,50.01,896420.0,47.4398,47.5158,47.4019,47.4873,896420.0
2018-11-05 13:40:00,50.0,50.06,49.98,50.0,814092.0,47.4778,47.5348,47.4588,47.4778,814092.0
2018-11-05 13:45:00,49.99,50.06,49.98,50.04,1027596.0,47.4683,47.5348,47.4588,47.5158,1027596.0
2018-11-05 13:50:00,50.04,50.21,50.0,50.21,1346076.0,47.5158,47.6772,47.4778,47.6772,1346076.0
2018-11-05 13:55:00,50.21,50.24,50.18,50.21,1066152.0,47.6772,47.7057,47.6487,47.6772,1066152.0
2018-11-05 14:00:00,50.21,50.24,50.17,50.19,1314468.0,47.6772,47.7057,47.6392,47.6582,1314468.0
2018-11-05 14:05:00,50.18,50.26,50.17,50.25,915076.0,47.6487,47.7247,47.6392,47.7152,915076.0
2018-11-05 14:10:00,50.25,50.3,50.21,50.27,837556.0,47.7152,47.7627,47.6772,47.7342,837556.0
2018-11-05 14:15:00,50.26,50.35,50.19,50.33,1277448.0,47.7247,47.8102,47.6582,47.7912,1277448.0
2018-11-05 14:20:00,50.33,50.44,50.33,50.41,1724276.0,47.7912,47.8956,47.7912,47.8671,1724276.0
2018-11-05 14:25:00,50.41,50.45,50.37,50.42,1352852.0,47.8671,47.9051,47.8292,47.8766,1352852.0
2018-11-05 14:30:00,50.41,50.41,50.28,50.28,1257140.0,47.8671,47.8671,47.7437,47.7437,1257140.0
2018-11-05 14:35:00,50.28,50.3,50.22,50.23,1191724.0,47.7437,47.7627,47.6867,47.6962,1191724.0
2018-11-05 14:40:00,50.24,50.27,50.16,50.27,1297104.0,47.7057,47.7342,47.6298,47.7342,1297104.0
2018-11-05 14:45:00,50.27,50.33,50.24,50.27,1260204.0,47.7342,47.7912,47.7057,47.7342,1260204.0
2018-11-05 14:50:00,50.27,50.32,50.26,50.26,898708.0,47.7342,47.7817,47.7247,47.7247,898708.0
2018-11-05 14:55:00,50.26,50.28,50.22,50.23,736996.0,47.7247,47.7437,47.6867,47.6962,736996.0
2018-11-05 15:00:00,50.23,50.26,50.22,50.23,812512.0,47.6962,47.7247,47.6867,47.6962,812512.0
2018-11-05 15:05:00,50.23,50.29,50.21,50.24,1017232.0,47.6962,47.7532,47.6772,47.7057,1017232.0
2018-11-05 15:10:00,50.24,50.46,50.24,50.44,1585428.0,47.7057,47.9146,47.7057,47.8956,1585428.0
2018-11-05 15:15:00,50.44,50.46,50.34,50.36,1680348.0,47.8956,47.9146,47.8007,47.8197,1680348.0
2018-11-05 15:20:00,50.37,50.38,50.26,50.29,1198160.0,47.8292,47.8387,47.7247,47.7532,1198160.0
2018-11-05 15:25:00,50.29,50.36,50.24,50.33,1587352.0,47.7532,47.8197,47.7057,47.7912,1587352.0
2018-11-05 15:30:00,50.33,50.35,50.26,50.33,1615996.0,47.7912,47.8102,47.7247,47.7912,1615996.0
2018-11-05 15:35:00,50.33,50.34,50.27,50.32,1222792.0,47.7912,47.8007,47.7342,47.7817,1222792.0
2018-11-05 15:40:00,50.32,50.36,50.3,50.35,1567508.0,47.7817,47.8197,47.7627,47.8102,1567508.0
2018-11-05 15:45:00,50.34,50.36,50.29,50.32,1875568.0,47.8007,47.8197,47.7532,47.7817,1875568.0
2018-11-05 15:50:00,50.32,50.35,50.27,50.35,2178968.0,47.7817,47.8102,47.7342,47.8102,2178968.0
2018-11-05 15:55:00,50.35,50.47,50.32,50.4,5287888.0,47.8102,47.9241,47.7817,47.8576,5287888.0
2018-11-06 09:30:00,50.48,50.88,50.44,50.81,7438924.0,47.9336,48.3134,47.8956,48.247,7438924.0
2018-11-06 09:35:00,50.81,51.0,50.78,50.9,5136260.0,48.247,48.4274,48.2185,48.3324,5136260.0
2018-11-06 09:40:00,50.9,50.94,50.84,50.88,2759072.0,48.3324,48.3704,48.2754,48.3134,2759072.0
2018-11-06 09:45:00,50.89,51.15,50.88,51.15,4649304.0,48.3229,48.5698,48.3134,48.5698,4649304.0
2018-11-06 09:50:00,51.15,51.17,51.01,51.1,2708312.0,48.5698,48.5888,48.4369,48.5223,2708312.0
2018-11-06 09:55:00,51.1,51.18,51.04,51.06,2283684.0,48.5223,48.5983,48.4654,48.4844,2283684.0
2018-11-06 10:00:00,51.06,51.12,50.97,51.07,2351180.0,48.4844,48.5413,48.3989,48.4938,2351180.0
2018-11-06 10:05:00,51.07,51.09,50.88,50.89,2660936.0,48.4938,48.5128,48.3134,48.3229,2660936.0
2018-11-06 10:10:00,50.89,50.96,50.83,50.95,2364268.0,48.3229,48.3894,48.266,48.3799,2364268.0
2018-11-06 10:15:00,50.95,50.99,50.79,50.86,1705168.0,48.3799,48.4179,48.228,48.2944,1705168.0
2018-11-06 10:20:00,50.85,51.01,50.85,50.99,1345468.0,48.2849,48.4369,48.2849,48.4179,1345468.0
2018-11-06 10:25:00,51.0,51.03,50.88,50.91,1298328.0,48.4274,48.4559,48.3134,48.3419,1298328.0
2018-11-06 10:30:00,50.91,50.94,50.84,50.92,1080928.0,48.3419,48.3704,48.2754,48.3514,1080928.0
2018-11-06 10:35:00,50.92,50.94,50.74,50.81,1589020.0,48.3514,48.3704,48.1805,48.247,1589020.0
2018-11-06 10:40:00,50.81,50.81,50.71,50.81,1686616.0,48.247,48.247,48.152,48.247,1686616.0
2018-11-06 10:45:00,50.81,50.85,50.73,50.78,1151096.0,48.247,48.2849,48.171,48.2185,1151096.0
2018-11-06 10:50:00,50.79,50.83,50.72,50.74,1197912.0,48.228,48.266,48.1615,48.1805,1197912.0
2018-11-06 10:55:00,50.74,50.77,50.68,50.73,1461644.0,48.1805,48.209,48.1235,48.171,1461644.0
2018-11-06 11:00:00,50.74,50.79,50.63,50.65,1709516.0,48.1805,48.228,48.076,48.095,1709516.0
2018-11-06 11:05:00,50.66,50.77,50.6,50.77,1744948.0,48.1045,48.209,48.0476,48.209,1744948.0
2018-11-06 11:10:00,50.77,50.91,50.74,50.89,1794924.0,48.209,48.3419,48.1805,48.3229,1794924.0
2018-11-06 11:15:00,50.89,50.96,50.89,50.93,1321440.0,48.3229,48.3894,48.3229,48.3609,1321440.0
2018-11-06 11:20:00,50.93,50.94,50.83,50.89,997744.0,48.3609,48.3704,48.266,48.3229,997744.0
2018-11-06 11:25:00,50.89,50.93,50.85,50.85,674672.0,48.3229,48.3609,48.2849,48.2849,674672.0
2018-11-06 11:30:00,50.86,50.87,50.74,50.77,966884.0,48.2944,48.3039,48.1805,48.209,966884.0
2018-11-06 11:35:00,50.77,50.89,50.76,50.88,880440.0,48.209,48.3229,48.1995,48.3134,880440.0
2018-11-06 11:40:00,50.89,50.93,50.85,50.92,724472.0,48.3229,48.3609,48.2849,48.3514,724472.0
2018-11-06 11:45:00,50.91,50.94,50.88,50.92,622916.0,48.3419,48.3704,48.3134,48.3514,622916.0
2018-11-06 11:50:00,50.92,50.96,50.81,50.82,917796.0,48.3514,48.3894,48.247,48.2565,917796.0
2018-11-06 11:55:00,50.82,50.91,50.81,50.89,847532.0,48.2565,48.3419,48.247,48.3229,847532.0
2018-11-06 12:00:00,50.89,50.91,50.82,50.83,593128.0,48.3229,48.3419,48.2565,48.266,593128.0
2018-11-06 12:05:00,50.82,50.95,50.81,50.85,761740.0,48.2565,48.3799,48.247,48.2849,761740.0
2018-11-06 12:10:00,50.85,50.87,50.77,50.82,566376.0,48.2849,48.3039,48.209,48.2565,566376.0
2018-11-06 12:15:00,50.82,50.83,50.75,50.77,787176.0,48.2565,48.266,48.19,48.209,787176.0
2018-11-06 12:20:00,50.77,50.82,50.75,50.81,527896.0,48.209,48.2565,48.19,48.247,527896.0
2018-11-06 12:25:00,50.81,50.85,50.74,50.76,747328.0,48.247,48.2849,48.1805,48.1995,747328.0
2018-11-06 12:30:00,50.76,50.82,50.75,50.79,583636.0,48.1995,48.2565,48.19,48.228,583636.0
2018-11-06 12:35:00,50.79,50.86,50.78,50.84,542740.0,48.228,48.2944,48.2185,48.2754,542740.0
2018-11-06 12:40:00,50.84,50.87,50.82,50.82,533640.0,48.2754,48.3039,48.2565,48.2565,533640.0
2018-11-06 12:45:00,50.82,50.83,50.69,50.72,900368.0,48.2565,48.266,48.133,48.1615,900368.0
2018-11-06 12:50:00,50.72,50.77,50.7,50.75,512984.0,48.1615,48.209,48.1425,48.19,512984.0
2018-11-06 12:55:00,50.75,50.76,50.71,50.74,385268.0,48.19,48.1995,48.152,48.1805,385268.0
2018-11-06 13:00:00,50.74,50.81,50.74,50.78,606780.0,48.1805,48.247,48.1805,48.2185,606780.0
2018-11-06 13:05:00,50.79,50.81,50.75,50.77,561360.0,48.228,48.247,48.19,48.209,561360.0
2018-11-06 13:10:00,50.77,50.79,50.74,50.77,480988.0,48.209,48.228,48.1805,48.209,480988.0
2018-11-06 13:15:00,50.76,50.84,50.74,50.83,771272.0,48.1995,48.2754,48.1805,48.266,771272.0
2018-11-06 13:20:00,50.83,50.83,50.79,50.8,414496.0,48.266,48.266,48.228,48.2375,414496.0
2018-11-06 13:25:00,50.8,50.81,50.71,50.74,583016.0,48.2375,48.247,48.152,48.1805,583016.0
2018-11-06 13:30:00,50.74,50.8,50.72,50.8,383176.0,48.1805,48.2375,48.1615,48.2375,383176.0
2018-11-06 13:35:00,50.79,50.82,50.77,50.8,449440.0,48.228,48.2565,48.209,48.2375,449440.0
2018-11-06 13:40:00,50.79,50.82,50.77,50.77,553932.0,48.228,48.2565,48.209,48.209,553932.0
2018-11-06 13:45:00,50.78,50.8,50.76,50.77,362132.0,48.2185,48.2375,48.1995,48.209,362132.0
2018-11-06 13:50:00,50.77,50.81,50.75,50.76,523636.0,48.209,48.247,48.19,48.1995,523636.0
2018-11-06 13:55:00,50.76,50.77,50.71,50.73,481548.0,48.1995,48.209,48.152,48.171,481548.0
2018-11-06 14:00:00,50.73,50.74,50.67,50.72,903172.0,48.171,48.1805,48.114,48.1615,903172.0
2018-11-06 14:05:00,50.72,50.73,50.65,50.66,670140.0,48.1615,48.171,48.095,48.1045,670140.0
2018-11-06 14:10:00,50.66,50.7,50.66,50.68,548704.0,48.1045,48.1425,48.1045,48.1235,548704.0
2018-11-06 14:15:00,50.67,50.68,50.63,50.66,904404.0,48.114,48.1235,48.076,48.1045,904404.0
2018-11-06 14:20:00,50.66,50.67,50.52,50.58,1243204.0,48.1045,48.114,47.9716,48.0286,1243204.0
2018-11-06 14:25:00,50.58,50.58,50.47,50.53,1567472.0,48.0286,48.0286,47.9241,47.9811,1567472.0
2018-11-06 14:30:00,50.52,50.56,50.45,50.46,1371580.0,47.9716,48.0096,47.9051,47.9146,1371580.0
2018-11-06 14:35:00,50.46,50.57,50.42,50.52,1595988.0,47.9146,48.0191,47.8766,47.9716,1595988.0
2018-11-06 14:40:00,50.52,50.58,50.51,50.56,665844.0,47.9716,48.0286,47.9621,48.0096,665844.0
2018-11-06 14:45:00,50.56,50.58,50.53,50.56,515672.0,48.0096,48.0286,47.9811,48.0096,515672.0
2018-11-06 14:50:00,50.56,50.6,50.54,50.54,660912.0,48.0096,48.0476,47.9906,47.9906,660912.0
2018-11-06 14:55:00,50.55,50.6,50.54,50.56,732536.0,48.0001,48.0476,47.9906,48.0096,732536.0
2018-11-06 15:00:00,50.56,50.59,50.46,50.52,863244.0,48.0096,48.0381,47.9146,47.9716,863244.0
2018-11-06 15:05:00,50.52,50.6,50.52,50.58,738972.0,47.9716,48.0476,47.9716,48.0286,738972.0
2018-11-06 15:10:00,50.58,50.68,50.58,50.65,940616.0,48.0286,48.1235,48.0286,48.095,940616.0
2018-11-06 15:15:00,50.65,50.68,50.61,50.61,865916.0,48.095,48.1235,48.0571,48.0571,865916.0
2018-11-06 15:20:00,50.61,50.68,50.55,50.65,1084264.0,48.0571,48.1235,48.0001,48.095,1084264.0
2018-11-06 15:25:00,50.65,50.68,50.62,50.66,783832.0,48.095,48.1235,48.0665,48.1045,783832.0
2018-11-06 15:30:00,50.66,50.72,50.65,50.7,1103908.0,48.1045,48.1615,48.095,48.1425,1103908.0
2018-11-06 15:35:00,50.7,50.75,50.69,50.7,1053956.0,48.1425,48.19,48.133,48.1425,1053956.0
2018-11-06 15:40:00,50.69,50.79,50.68,50.77,1247668.0,48.133,48.228,48.1235,48.209,1247668.0
2018-11-06 15:45:00,50.76,50.81,50.71,50.81,1445448.0,48.1995,48.247,48.152,48.247,1445448.0
2018-11-06 15:50:00,50.81,50.93,50.79,50.89,1972820.0,48.247,48.3609,48.228,48.3229,1972820.0
2018-11-06 15:55:00,50.89,51.02,50.89,50.95,3806304.0,48.3229,48.4464,48.3229,48.3799,3806304.0
2018-11-07 09:30:00,51.47,51.55,51.32,51.42,5806744.0,48.8737,48.9496,48.7312,48.8262,5806744.0
2018-11-07 09:35:00,51.43,51.47,51.18,51.28,3355348.0,48.8357,48.8737,48.5983,48.6933,3355348.0
2018-11-07 09:40:00,51.28,51.3,51.03,51.1,2565924.0,48.6933,48.7122,48.4559,48.5223,2565924.0
2018-11-07 09:45:00,51.1,51.23,51.1,51.2,2157668.0,48.5223,48.6458,48.5223,48.6173,2157668.0
2018-11-07 09:50:00,51.19,51.36,51.18,51.23,2084312.0,48.6078,48.7692,48.5983,48.6458,2084312.0
2018-11-07 09:55:00,51.22,51.27,51.19,51.2,1322300.0,48.6363,48.6838,48.6078,48.6173,1322300.0
2018-11-07 10:00:00,51.21,51.45,51.15,51.38,2354112.0,48.6268,48.8547,48.5698,48.7882,2354112.0
2018-11-07 10:05:00,51.38,51.45,51.28,51.4,1391832.0,48.7882,48.8547,48.6933,48.8072,1391832.0
2018-11-07 10:10:00,51.41,51.48,51.34,51.39,1326228.0,48.8167,48.8832,48.7502,48.7977,1326228.0
2018-11-07 10:15:00,51.4,51.41,51.27,51.33,1758336.0,48.8072,48.8167,48.6838,48.7407,1758336.0
2018-11-07 10:20:00,51.33,51.4,51.27,51.33,1536180.0,48.7407,48.8072,48.6838,48.7407,1536180.0
2018-11-07 10:25:00,51.33,51.4,51.32,51.35,1046912.0,48.7407,48.8072,48.7312,48.7597,1046912.0
2018-11-07 10:30:00,51.36,51.41,51.29,51.33,1374140.0,48.7692,48.8167,48.7027,48.7407,1374140.0
2018-11-07 10:35:00,51.33,51.47,51.3,51.46,1775436.0,48.7407,48.8737,48.7122,48.8642,1775436.0
2018-11-07 10:40:00,51.47,51.52,51.39,51.51,1969996.0,48.8737,48.9211,48.7977,48.9117,1969996.0
2018-11-07 10:45:00,51.51,51.55,51.46,51.48,1759568.0,48.9117,48.9496,48.8642,48.8832,1759568.0
2018-11-07 10:50:00,51.49,51.62,51.48,51.56,1790660.0,48.8927,49.0161,48.8832,48.9591,1790660.0
2018-11-07 10:55:00,51.55,51.62,51.5,51.54,1321344.0,48.9496,49.0161,48.9022,48.9401,1321344.0
2018-11-07 11:00:00,51.54,51.56,51.46,51.49,1249728.0,48.9401,48.9591,48.8642,48.8927,1249728.0
2018-11-07 11:05:00,51.49,51.58,51.45,51.54,1220180.0,48.8927,48.9781,48.8547,48.9401,1220180.0
2018-11-07 11:10:00,51.55,51.59,51.52,51.53,930860.0,48.9496,48.9876,48.9211,48.9306,930860.0
2018-11-07 11:15:00,51.54,51.58,51.47,51.54,868504.0,48.9401,48.9781,48.8737,48.9401,868504.0
2018-11-07 11:20:00,51.54,51.59,51.47,51.58,919480.0,48.9401,48.9876,48.8737,48.9781,919480.0
2018-11-07 11:25:00,51.58,51.66,51.57,51.61,1367300.0,48.9781,49.0541,48.9686,49.0066,1367300.0
2018-11-07 11:30:00,51.61,51.68,51.6,51.67,1007576.0,49.0066,49.0731,48.9971,49.0636,1007576.0
2018-11-07 11:35:00,51.67,51.72,51.65,51.7,809348.0,49.0636,49.1111,49.0446,49.0921,809348.0
2018-11-07 11:40:00,51.7,51.76,51.68,51.7,1630056.0,49.0921,49.149,49.0731,49.0921,1630056.0
2018-11-07 11:45:00,51.71,51.76,51.71,51.75,957964.0,49.1016,49.149,49.1016,49.1395,957964.0
2018-11-07 11:50:00,51.74,51.82,51.72,51.81,1111632.0,49.1301,49.206,49.1111,49.1965,1111632.0
2018-11-07 11:55:00,51.81,51.88,51.8,51.87,1758640.0,49.1965,49.263,49.187,49.2535,1758640.0
2018-11-07 12:00:00,51.87,51.89,51.8,51.84,1200300.0,49.2535,49.2725,49.187,49.225,1200300.0
2018-11-07 12:05:00,51.84,51.91,51.84,51.87,1521876.0,49.225,49.2915,49.225,49.2535,1521876.0
2018-11-07 12:10:00,51.87,51.91,51.86,51.88,874280.0,49.2535,49.2915,49.244,49.263,874280.0
2018-11-07 12:15:00,51.88,51.88,51.81,51.82,852404.0,49.263,49.263,49.1965,49.206,852404.0
2018-11-07 12:20:00,51.82,51.86,51.77,51.85,845688.0,49.206,49.244,49.1585,49.2345,845688.0
2018-11-07 12:25:00,51.85,51.88,51.83,51.83,791068.0,49.2345,49.263,49.2155,49.2155,791068.0
2018-11-07 12:30:00,51.83,51.92,51.82,51.91,710468.0,49.2155,49.301,49.206,49.2915,710468.0
2018-11-07 12:35:00,51.91,51.94,51.88,51.88,757644.0,49.2915,49.32,49.263,49.263,757644.0
2018-11-07 12:40:00,51.88,51.91,51.86,51.88,595228.0,49.263,49.2915,49.244,49.263,595228.0
2018-11-07 12:45:00,51.88,51.94,51.87,51.91,752140.0,49.263,49.32,49.2535,49.2915,752140.0
2018-11-07 12:50:00,51.92,51.97,51.91,51.94,896084.0,49.301,49.3484,49.2915,49.32,896084.0
2018-11-07 12:55:00,51.94,51.98,51.91,51.91,654788.0,49.32,49.3579,49.2915,49.2915,654788.0
2018-11-07 13:00:00,51.92,51.96,51.91,51.91,652064.0,49.301,49.339,49.2915,49.2915,652064.0
2018-11-07 13:05:00,51.91,51.96,51.91,51.93,561432.0,49.2915,49.339,49.2915,49.3105,561432.0
2018-11-07 13:10:00,51.93,51.96,51.87,51.89,776204.0,49.3105,49.339,49.2535,49.2725,776204.0
2018-11-07 13:15:00,51.89,51.89,51.82,51.85,868332.0,49.2725,49.2725,49.206,49.2345,868332.0
2018-11-07 13:20:00,51.85,51.9,51.85,51.89,548088.0,49.2345,49.282,49.2345,49.2725,548088.0
2018-11-07 13:25:00,51.9,51.96,51.89,51.93,640696.0,49.282,49.339,49.2725,49.3105,640696.0
2018-11-07 13:30:00,51.93,51.96,51.92,51.93,593976.0,49.3105,49.339,49.301,49.3105,593976.0
2018-11-07 13:35:00,51.93,51.99,51.93,51.95,794904.0,49.3105,49.3674,49.3105,49.3295,794904.0
2018-11-07 13:40:00,51.96,51.99,51.88,51.92,819980.0,49.339,49.3674,49.263,49.301,819980.0
2018-11-07 13:45:00,51.91,51.91,51.85,51.86,599000.0,49.2915,49.2915,49.2345,49.244,599000.0
2018-11-07 13:50:00,51.85,51.9,51.82,51.83,766220.0,49.2345,49.282,49.206,49.2155,766220.0
2018-11-07 13:55:00,51.83,51.9,51.83,51.87,652528.0,49.2155,49.282,49.2155,49.2535,652528.0
2018-11-07 14:00:00,51.88,51.93,51.87,51.91,587396.0,49.263,49.3105,49.2535,49.2915,587396.0
2018-11-07 14:05:00,51.91,51.94,51.87,51.89,1000732.0,49.2915,49.32,49.2535,49.2725,1000732.0
2018-11-07 14:10:00,51.89,51.94,51.89,51.91,803352.0,49.2725,49.32,49.2725,49.2915,803352.0
2018-11-07 14:15:00,51.91,51.92,51.84,51.85,779700.0,49.2915,49.301,49.225,49.2345,779700.0
2018-11-07 14:20:00,51.86,51.89,51.85,51.87,624228.0,49.244,49.2725,49.2345,49.2535,624228.0
2018-11-07 14:25:00,51.87,51.91,51.86,51.91,575332.0,49.2535,49.2915,49.244,49.2915,575332.0
2018-11-07 14:30:00,51.9,51.96,51.89,51.95,766824.0,49.282,49.339,49.2725,49.3295,766824.0
2018-11-07 14:35:00,51.95,51.99,51.94,51.98,895064.0,49.3295,49.3674,49.32,49.3579,895064.0
2018-11-07 14:40:00,51.98,52.05,51.93,51.94,1767708.0,49.3579,49.4244,49.3105,49.32,1767708.0
2018-11-07 14:45:00,51.94,51.98,51.9,51.96,791176.0,49.32,49.3579,49.282,49.339,791176.0
2018-11-07 14:50:00,51.96,52.01,51.96,51.97,798144.0,49.339,49.3864,49.339,49.3484,798144.0
2018-11-07 14:55:00,51.97,51.99,51.95,51.99,536252.0,49.3484,49.3674,49.3295,49.3674,536252.0
2018-11-07 15:00:00,51.99,52.06,51.97,52.04,965852.0,49.3674,49.4339,49.3484,49.4149,965852.0
2018-11-07 15:05:00,52.04,52.1,52.04,52.08,804056.0,49.4149,49.4719,49.4149,49.4529,804056.0
2018-11-07 15:10:00,52.08,52.1,52.03,52.06,812624.0,49.4529,49.4719,49.4054,49.4339,812624.0
2018-11-07 15:15:00,52.07,52.11,52.03,52.1,1007072.0,49.4434,49.4814,49.4054,49.4719,1007072.0
2018-11-07 15:20:00,52.1,52.11,52.05,52.09,1017088.0,49.4719,49.4814,49.4244,49.4624,1017088.0
2018-11-07 15:25:00,52.09,52.14,52.07,52.13,1428740.0,49.4624,49.5099,49.4434,49.5004,1428740.0
2018-11-07 15:30:00,52.13,52.23,52.12,52.22,1675704.0,49.5004,49.5953,49.4909,49.5858,1675704.0
2018-11-07 15:35:00,52.22,52.25,52.18,52.22,1741308.0,49.5858,49.6143,49.5479,49.5858,1741308.0
2018-11-07 15:40:00,52.21,52.25,52.18,52.24,1725112.0,49.5763,49.6143,49.5479,49.6048,1725112.0
2018-11-07 15:45:00,52.24,52.29,52.23,52.29,2907476.0,49.6048,49.6523,49.5953,49.6523,2907476.0
2018-11-07 15:50:00,52.29,52.37,52.29,52.37,2571316.0,49.6523,49.7283,49.6523,49.7283,2571316.0
2018-11-07 15:55:00,52.37,52.52,52.37,52.49,5722660.0,49.7283,49.8707,49.7283,49.8422,5722660.0
2018-11-08 09:30:00,52.49,52.53,52.13,52.21,6450672.0,50.0167,50.0548,49.6737,49.7499,6450672.0
2018-11-08 09:35:00,52.21,52.24,52.09,52.19,2866128.0,49.7499,49.7785,49.6356,49.7309,2866128.0
2018-11-08 09:40:00,52.19,52.19,51.95,51.98,3127232.0,49.7309,49.7309,49.5022,49.5308,3127232.0
2018-11-08 09:45:00,51.98,52.12,51.95,52.03,2312536.0,49.5308,49.6642,49.5022,49.5784,2312536.0
2018-11-08 09:50:00,52.02,52.23,52.02,52.2,1573872.0,49.5689,49.769,49.5689,49.7404,1573872.0
2018-11-08 09:55:00,52.21,52.26,52.09,52.13,1534456.0,49.7499,49.7976,49.6356,49.6737,1534456.0
2018-11-08 10:00:00,52.13,52.21,52.06,52.14,1483952.0,49.6737,49.7499,49.607,49.6832,1483952.0
2018-11-08 10:05:00,52.14,52.21,52.06,52.07,1094868.0,49.6832,49.7499,49.607,49.6165,1094868.0
2018-11-08 10:10:00,52.07,52.1,51.93,51.95,1492556.0,49.6165,49.6451,49.4831,49.5022,1492556.0
2018-11-08 10:15:00,51.95,52.0,51.93,51.94,1106064.0,49.5022,49.5498,49.4831,49.4926,1106064.0
2018-11-08 10:20:00,51.93,51.96,51.86,51.95,1052780.0,49.4831,49.5117,49.4164,49.5022,1052780.0
2018-11-08 10:25:00,51.95,52.0,51.92,51.93,1091144.0,49.5022,49.5498,49.4736,49.4831,1091144.0
2018-11-08 10:30:00,51.93,52.04,51.9,52.02,895528.0,49.4831,49.5879,49.4545,49.5689,895528.0
2018-11-08 10:35:00,52.02,52.05,51.93,51.98,1086452.0,49.5689,49.5975,49.4831,49.5308,1086452.0
2018-11-08 10:40:00,51.98,51.98,51.81,51.82,1303360.0,49.5308,49.5308,49.3688,49.3783,1303360.0
2018-11-08 10:45:00,51.81,51.88,51.79,51.84,1046364.0,49.3688,49.4355,49.3497,49.3974,1046364.0
2018-11-08 10:50:00,51.84,51.94,51.83,51.94,834816.0,49.3974,49.4926,49.3878,49.4926,834816.0
2018-11-08 10:55:00,51.94,51.96,51.87,51.91,835124.0,49.4926,49.5117,49.4259,49.4641,835124.0
2018-11-08 11:00:00,51.92,51.98,51.89,51.91,783540.0,49.4736,49.5308,49.445,49.4641,783540.0
2018-11-08 11:05:00,51.91,51.91,51.85,51.88,902616.0,49.4641,49.4641,49.4069,49.4355,902616.0
2018-11-08 11:10:00,51.88,51.91,51.84,51.88,593916.0,49.4355,49.4641,49.3974,49.4355,593916.0
2018-11-08 11:15:00,51.87,51.92,51.85,51.91,640588.0,49.4259,49.4736,49.4069,49.4641,640588.0
2018-11-08 11:20:00,51.91,51.92,51.8,51.81,815768.0,49.4641,49.4736,49.3592,49.3688,815768.0
2018-11-08 11:25:00,51.81,51.89,51.8,51.87,877060.0,49.3688,49.445,49.3592,49.4259,877060.0
2018-11-08 11:30:00,51.87,51.93,51.82,51.82,1111508.0,49.4259,49.4831,49.3783,49.3783,1111508.0
2018-11-08 11:35:00,51.82,51.83,51.7,51.72,2331684.0,49.3783,49.3878,49.264,49.283,2331684.0
2018-11-08 11:40:00,51.72,51.8,51.69,51.75,923392.0,49.283,49.3592,49.2544,49.3116,923392.0
2018-11-08 11:45:00,51.75,51.89,51.74,51.89,794604.0,49.3116,49.445,49.3021,49.445,794604.0
2018-11-08 11:50:00,51.88,51.89,51.82,51.82,505988.0,49.4355,49.445,49.3783,49.3783,505988.0
2018-11-08 11:55:00,51.83,51.85,51.81,51.82,336108.0,49.3878,49.4069,49.3688,49.3783,336108.0
2018-11-08 12:00:00,51.82,51.83,51.76,51.81,671212.0,49.3783,49.3878,49.3211,49.3688,671212.0
2018-11-08 12:05:00,51.81,51.85,51.8,51.83,567348.0,49.3688,49.4069,49.3592,49.3878,567348.0
2018-11-08 12:10:00,51.83,51.9,51.83,51.9,802504.0,49.3878,49.4545,49.3878,49.4545,802504.0
2018-11-08 12:15:00,51.9,51.99,51.9,51.98,1051868.0,49.4545,49.5403,49.4545,49.5308,1051868.0
2018-11-08 12:20:00,51.98,51.99,51.94,51.94,559388.0,49.5308,49.5403,49.4926,49.4926,559388.0
2018-11-08 12:25:00,51.94,51.96,51.9,51.91,550736.0,49.4926,49.5117,49.4545,49.4641,550736.0
2018-11-08 12:30:00,51.91,51.96,51.88,51.95,372604.0,49.4641,49.5117,49.4355,49.5022,372604.0
2018-11-08 12:35:00,51.95,51.97,51.94,51.97,408180.0,49.5022,49.5212,49.4926,49.5212,408180.0
2018-11-08 12:40:00,51.97,51.98,51.93,51.93,442896.0,49.5212,49.5308,49.4831,49.4831,442896.0
2018-11-08 12:45:00,51.93,51.96,51.91,51.93,400844.0,49.4831,49.5117,49.4641,49.4831,400844.0
2018-11-08 12:50:00,51.93,51.95,51.9,51.91,343076.0,49.4831,49.5022,49.4545,49.4641,343076.0
2018-11-08 12:55:00,51.91,51.94,51.88,51.92,328368.0,49.4641,49.4926,49.4355,49.4736,328368.0
2018-11-08 13:00:00,51.92,51.96,51.92,51.94,257656.0,49.4736,49.5117,49.4736,49.4926,257656.0
2018-11-08 13:05:00,51.94,51.96,51.92,51.94,322072.0,49.4926,49.5117,49.4736,49.4926,322072.0
2018-11-08 13:10:00,51.94,51.97,51.92,51.97,289148.0,49.4926,49.5212,49.4736,49.5212,289148.0
2018-11-08 13:15:00,51.98,52.01,51.94,51.99,661008.0,49.5308,49.5594,49.4926,49.5403,661008.0
2018-11-08 13:20:00,51.99,52.0,51.93,51.96,493056.0,49.5403,49.5498,49.4831,49.5117,493056.0
2018-11-08 13:25:00,51.96,51.98,51.89,51.9,445172.0,49.5117,49.5308,49.445,49.4545,445172.0
2018-11-08 13:30:00,51.9,51.93,51.84,51.93,637064.0,49.4545,49.4831,49.3974,49.4831,637064.0
2018-11-08 13:35:00,51.93,51.96,51.92,51.95,321796.0,49.4831,49.5117,49.4736,49.5022,321796.0
2018-11-08 13:40:00,51.94,51.96,51.9,51.91,362976.0,49.4926,49.5117,49.4545,49.4641,362976.0
2018-11-08 13:45:00,51.91,51.96,51.91,51.94,253344.0,49.4641,49.5117,49.4641,49.4926,253344.0
2018-11-08 13:50:00,51.95,51.97,51.93,51.95,233636.0,49.5022,49.5212,49.4831,49.5022,233636.0
2018-11-08 13:55:00,51.95,52.03,51.93,52.03,515212.0,49.5022,49.5784,49.4831,49.5784,515212.0
2018-11-08 14:00:00,52.03,52.1,51.88,51.91,1261644.0,49.5784,49.6451,49.4355,49.4641,1261644.0
2018-11-08 14:05:00,51.93,52.19,51.92,52.12,1252656.0,49.4831,49.7309,49.4736,49.6642,1252656.0
2018-11-08 14:10:00,52.12,52.15,52.06,52.13,947948.0,49.6642,49.6928,49.607,49.6737,947948.0
2018-11-08 14:15:00,52.13,52.16,52.03,52.06,956664.0,49.6737,49.7023,49.5784,49.607,956664.0
2018-11-08 14:20:00,52.06,52.12,52.06,52.07,436248.0,49.607,49.6642,49.607,49.6165,436248.0
2018-11-08 14:25:00,52.06,52.08,51.98,51.99,879904.0,49.607,49.6261,49.5308,49.5403,879904.0
2018-11-08 14:30:00,51.99,52.01,51.92,51.98,1163372.0,49.5403,49.5594,49.4736,49.5308,1163372.0
2018-11-08 14:35:00,51.98,52.04,51.93,51.93,786244.0,49.5308,49.5879,49.4831,49.4831,786244.0
2018-11-08 14:40:00,51.93,51.96,51.85,51.87,970836.0,49.4831,49.5117,49.4069,49.4259,970836.0
2018-11-08 14:45:00,51.87,52.0,51.85,52.0,760612.0,49.4259,49.5498,49.4069,49.5498,760612.0
2018-11-08 14:50:00,52.0,52.04,51.93,51.95,612652.0,49.5498,49.5879,49.4831,49.5022,612652.0
2018-11-08 14:55:00,51.96,52.02,51.94,51.98,472456.0,49.5117,49.5689,49.4926,49.5308,472456.0
2018-11-08 15:00:00,51.98,51.99,51.89,51.92,733380.0,49.5308,49.5403,49.445,49.4736,733380.0
2018-11-08 15:05:00,51.91,51.96,51.9,51.94,639880.0,49.4641,49.5117,49.4545,49.4926,639880.0
2018-11-08 15:10:00,51.95,51.96,51.88,51.94,440180.0,49.5022,49.5117,49.4355,49.4926,440180.0
2018-11-08 15:15:00,51.94,52.01,51.93,51.98,731520.0,49.4926,49.5594,49.4831,49.5308,731520.0
2018-11-08 15:20:00,51.99,52.06,51.97,52.05,825944.0,49.5403,49.607,49.5212,49.5975,825944.0
2018-11-08 15:25:00,52.05,52.06,51.96,51.98,873744.0,49.5975,49.607,49.5117,49.5308,873744.0
2018-11-08 15:30:00,51.98,52.05,51.93,52.03,798992.0,49.5308,49.5975,49.4831,49.5784,798992.0
2018-11-08 15:35:00,52.04,52.05,51.93,51.97,1002880.0,49.5879,49.5975,49.4831,49.5212,1002880.0
2018-11-08 15:40:00,51.97,52.04,51.94,52.01,975788.0,49.5212,49.5879,49.4926,49.5594,975788.0
2018-11-08 15:45:00,52.02,52.05,51.99,52.04,915672.0,49.5689,49.5975,49.5403,49.5879,915672.0
2018-11-08 15:50:00,52.04,52.12,52.02,52.06,2274720.0,49.5879,49.6642,49.5689,49.607,2274720.0
2018-11-08 15:55:00,52.06,52.14,52.02,52.12,3056356.0,49.607,49.6832,49.5689,49.6642,3056356.0
2018-11-09 09:30:00,51.38,51.5,51.27,51.27,4882052.0,48.959,49.0734,48.8542,48.8542,4882052.0
2018-11-09 09:35:00,51.27,51.3,51.02,51.17,5364956.0,48.8542,48.8828,48.616,48.7589,5364956.0
2018-11-09 09:40:00,51.16,51.21,51.09,51.12,2048616.0,48.7494,48.797,48.6827,48.7113,2048616.0
2018-11-09 09:45:00,51.12,51.26,51.12,51.21,2194400.0,48.7113,48.8447,48.7113,48.797,2194400.0
2018-11-09 09:50:00,51.2,51.29,51.17,51.27,1738152.0,48.7875,48.8733,48.7589,48.8542,1738152.0
2018-11-09 09:55:00,51.26,51.42,51.26,51.33,2217216.0,48.8447,48.9972,48.8447,48.9114,2217216.0
2018-11-09 10:00:00,51.32,51.41,51.28,51.31,1493772.0,48.9019,48.9876,48.8637,48.8923,1493772.0
2018-11-09 10:05:00,51.31,51.44,51.29,51.33,1792276.0,48.8923,49.0162,48.8733,48.9114,1792276.0
2018-11-09 10:10:00,51.33,51.35,51.14,51.2,2197892.0,48.9114,48.9304,48.7303,48.7875,2197892.0
2018-11-09 10:15:00,51.2,51.25,51.15,51.16,1066044.0,48.7875,48.8352,48.7399,48.7494,1066044.0
2018-11-09 10:20:00,51.16,51.2,51.14,51.18,1035700.0,48.7494,48.7875,48.7303,48.7685,1035700.0
2018-11-09 10:25:00,51.19,51.21,51.15,51.18,997292.0,48.778,48.797,48.7399,48.7685,997292.0
2018-11-09 10:30:00,51.18,51.21,51.13,51.15,1005424.0,48.7685,48.797,48.7208,48.7399,1005424.0
2018-11-09 10:35:00,51.14,51.32,51.14,51.3,1480976.0,48.7303,48.9019,48.7303,48.8828,1480976.0
2018-11-09 10:40:00,51.3,51.31,51.24,51.25,967160.0,48.8828,48.8923,48.8256,48.8352,967160.0
2018-11-09 10:45:00,51.25,51.29,51.18,51.19,727376.0,48.8352,48.8733,48.7685,48.778,727376.0
2018-11-09 10:50:00,51.19,51.2,51.09,51.1,1331848.0,48.778,48.7875,48.6827,48.6922,1331848.0
2018-11-09 10:55:00,51.1,51.1,50.98,51.05,2193372.0,48.6922,48.6922,48.5779,48.6446,2193372.0
2018-11-09 11:00:00,51.05,51.13,50.95,50.97,1567248.0,48.6446,48.7208,48.5493,48.5684,1567248.0
2018-11-09 11:05:00,50.97,50.97,50.87,50.9,1888356.0,48.5684,48.5684,48.4731,48.5017,1888356.0
2018-11-09 11:10:00,50.9,50.98,50.85,50.85,1240664.0,48.5017,48.5779,48.454,48.454,1240664.0
2018-11-09 11:15:00,50.85,50.9,50.84,50.87,1491704.0,48.454,48.5017,48.4445,48.4731,1491704.0
2018-11-09 11:20:00,50.88,50.92,50.84,50.89,1652556.0,48.4826,48.5207,48.4445,48.4921,1652556.0
2018-11-09 11:25:00,50.88,50.92,50.81,50.87,1613120.0,48.4826,48.5207,48.4159,48.4731,1613120.0
2018-11-09 11:30:00,50.87,50.94,50.85,50.88,1194604.0,48.4731,48.5398,48.454,48.4826,1194604.0
2018-11-09 11:35:00,50.88,50.92,50.79,50.91,1716036.0,48.4826,48.5207,48.3968,48.5112,1716036.0
2018-11-09 11:40:00,50.92,50.93,50.81,50.9,1022120.0,48.5207,48.5302,48.4159,48.5017,1022120.0
2018-11-09 11:45:00,50.9,50.94,50.85,50.89,977900.0,48.5017,48.5398,48.454,48.4921,977900.0
2018-11-09 11:50:00,50.89,50.9,50.84,50.89,859092.0,48.4921,48.5017,48.4445,48.4921,859092.0
2018-11-09 11:55:00,50.89,50.91,50.84,50.86,835536.0,48.4921,48.5112,48.4445,48.4635,835536.0
2018-11-09 12:00:00,50.86,50.93,50.85,50.89,805316.0,48.4635,48.5302,48.454,48.4921,805316.0
2018-11-09 12:05:00,50.89,50.99,50.89,50.98,979860.0,48.4921,48.5874,48.4921,48.5779,979860.0
2018-11-09 12:10:00,50.98,51.01,50.86,50.88,1014588.0,48.5779,48.6065,48.4635,48.4826,1014588.0
2018-11-09 12:15:00,50.88,50.88,50.77,50.83,1040680.0,48.4826,48.4826,48.3778,48.435,1040680.0
2018-11-09 12:20:00,50.83,50.88,50.8,50.86,909452.0,48.435,48.4826,48.4064,48.4635,909452.0
2018-11-09 12:25:00,50.86,50.87,50.8,50.8,592620.0,48.4635,48.4731,48.4064,48.4064,592620.0
2018-11-09 12:30:00,50.8,50.88,50.77,50.86,844876.0,48.4064,48.4826,48.3778,48.4635,844876.0
2018-11-09 12:35:00,50.86,50.9,50.84,50.85,494308.0,48.4635,48.5017,48.4445,48.454,494308.0
2018-11-09 12:40:00,50.84,50.89,50.82,50.87,519176.0,48.4445,48.4921,48.4254,48.4731,519176.0
2018-11-09 12:45:00,50.87,50.95,50.85,50.93,709692.0,48.4731,48.5493,48.454,48.5302,709692.0
2018-11-09 12:50:00,50.93,50.96,50.91,50.94,604236.0,48.5302,48.5588,48.5112,48.5398,604236.0
2018-11-09 12:55:00,50.93,50.93,50.87,50.89,546456.0,48.5302,48.5302,48.4731,48.4921,546456.0
2018-11-09 13:00:00,50.89,50.89,50.82,50.87,562212.0,48.4921,48.4921,48.4254,48.4731,562212.0
2018-11-09 13:05:00,50.86,50.91,50.85,50.91,501580.0,48.4635,48.5112,48.454,48.5112,501580.0
2018-11-09 13:10:00,50.91,50.91,50.82,50.84,456124.0,48.5112,48.5112,48.4254,48.4445,456124.0
2018-11-09 13:15:00,50.85,50.85,50.81,50.81,352536.0,48.454,48.454,48.4159,48.4159,352536.0
2018-11-09 13:20:00,50.81,50.82,50.78,50.79,769472.0,48.4159,48.4254,48.3873,48.3968,769472.0
2018-11-09 13:25:00,50.78,50.8,50.72,50.78,1148252.0,48.3873,48.4064,48.3301,48.3873,1148252.0
2018-11-09 13:30:00,50.77,50.77,50.71,50.73,503376.0,48.3778,48.3778,48.3206,48.3397,503376.0
2018-11-09 13:35:00,50.73,50.75,50.71,50.72,613408.0,48.3397,48.3587,48.3206,48.3301,613408.0
2018-11-09 13:40:00,50.73,50.77,50.71,50.73,605776.0,48.3397,48.3778,48.3206,48.3397,605776.0
2018-11-09 13:45:00,50.72,50.73,50.66,50.68,835836.0,48.3301,48.3397,48.273,48.292,835836.0
2018-11-09 13:50:00,50.68,50.71,50.68,50.7,484780.0,48.292,48.3206,48.292,48.3111,484780.0
2018-11-09 13:55:00,50.7,50.73,50.66,50.66,622676.0,48.3111,48.3397,48.273,48.273,622676.0
2018-11-09 14:00:00,50.66,50.69,50.64,50.68,749272.0,48.273,48.3015,48.2539,48.292,749272.0
2018-11-09 14:05:00,50.68,50.72,50.63,50.64,701780.0,48.292,48.3301,48.2444,48.2539,701780.0
2018-11-09 14:10:00,50.64,50.66,50.6,50.64,1034256.0,48.2539,48.273,48.2158,48.2539,1034256.0
2018-11-09 14:15:00,50.64,50.66,50.56,50.58,863420.0,48.2539,48.273,48.1777,48.1967,863420.0
2018-11-09 14:20:00,50.58,50.63,50.57,50.62,763316.0,48.1967,48.2444,48.1872,48.2348,763316.0
2018-11-09 14:25:00,50.61,50.66,50.61,50.61,548280.0,48.2253,48.273,48.2253,48.2253,548280.0
2018-11-09 14:30:00,50.61,50.77,50.61,50.77,929888.0,48.2253,48.3778,48.2253,48.3778,929888.0
2018-11-09 14:35:00,50.77,50.85,50.74,50.85,1236208.0,48.3778,48.454,48.3492,48.454,1236208.0
2018-11-09 14:40:00,50.85,50.88,50.76,50.76,1130244.0,48.454,48.4826,48.3682,48.3682,1130244.0
2018-11-09 14:45:00,50.77,50.85,50.75,50.8,829844.0,48.3778,48.454,48.3587,48.4064,829844.0
2018-11-09 14:50:00,50.8,50.92,50.8,50.9,1100760.0,48.4064,48.5207,48.4064,48.5017,1100760.0
2018-11-09 14:55:00,50.9,51.0,50.9,50.92,1330860.0,48.5017,48.5969,48.5017,48.5207,1330860.0
2018-11-09 15:00:00,50.93,51.01,50.9,50.99,925152.0,48.5302,48.6065,48.5017,48.5874,925152.0
2018-11-09 15:05:00,50.99,51.02,50.92,50.99,957976.0,48.5874,48.616,48.5207,48.5874,957976.0
2018-11-09 15:10:00,50.99,51.05,50.95,51.03,1115592.0,48.5874,48.6446,48.5493,48.6255,1115592.0
2018-11-09 15:15:00,51.04,51.09,50.99,51.08,1098800.0,48.6351,48.6827,48.5874,48.6732,1098800.0
2018-11-09 15:20:00,51.08,51.11,51.02,51.1,1202996.0,48.6732,48.7018,48.616,48.6922,1202996.0
2018-11-09 15:25:00,51.1,51.12,51.05,51.08,867220.0,48.6922,48.7113,48.6446,48.6732,867220.0
2018-11-09 15:30:00,51.08,51.11,51.03,51.07,1215384.0,48.6732,48.7018,48.6255,48.6636,1215384.0
2018-11-09 15:35:00,51.07,51.13,51.03,51.1,1215732.0,48.6636,48.7208,48.6255,48.6922,1215732.0
2018-11-09 15:40:00,51.09,51.19,51.08,51.17,1176828.0,48.6827,48.778,48.6732,48.7589,1176828.0
2018-11-09 15:45:00,51.17,51.2,51.06,51.12,1583768.0,48.7589,48.7875,48.6541,48.7113,1583768.0
2018-11-09 15:50:00,51.12,51.14,51.06,51.14,1839068.0,48.7113,48.7303,48.6541,48.7303,1839068.0
2018-11-09 15:55:00,51.14,51.19,51.07,51.12,3686312.0,48.7303,48.778,48.6636,48.7113,3686312.0
2018-11-12 09:30:00,49.73,49.96,49.4,49.41,9035252.0,47.3868,47.6059,47.0723,47.0819,9035252.0
2018-11-12 09:35:00,49.41,49.44,49.09,49.14,6781744.0,47.0819,47.1104,46.7769,46.8246,6781744.0
2018-11-12 09:40:00,49.14,49.23,49.03,49.22,5500680.0,46.8246,46.9103,46.7198,46.9008,5500680.0
2018-11-12 09:45:00,49.22,49.25,49.14,49.2,3644656.0,46.9008,46.9294,46.8246,46.8818,3644656.0
2018-11-12 09:50:00,49.2,49.22,49.11,49.18,2720700.0,46.8818,46.9008,46.796,46.8627,2720700.0
2018-11-12 09:55:00,49.18,49.3,49.16,49.19,2806888.0,46.8627,46.977,46.8436,46.8722,2806888.0
2018-11-12 10:00:00,49.19,49.22,48.93,48.95,3659136.0,46.8722,46.9008,46.6245,46.6435,3659136.0
2018-11-12 10:05:00,48.95,49.05,48.91,48.98,3198888.0,46.6435,46.7388,46.6054,46.6721,3198888.0
2018-11-12 10:10:00,48.98,49.07,48.93,49.03,2483536.0,46.6721,46.7579,46.6245,46.7198,2483536.0
2018-11-12 10:15:00,49.03,49.1,49.01,49.04,2150156.0,46.7198,46.7865,46.7007,46.7293,2150156.0
2018-11-12 10:20:00,49.04,49.19,49.01,49.12,2217472.0,46.7293,46.8722,46.7007,46.8055,2217472.0
2018-11-12 10:25:00,49.12,49.14,48.94,48.96,2414512.0,46.8055,46.8246,46.634,46.6531,2414512.0
2018-11-12 10:30:00,48.96,48.98,48.83,48.9,2682312.0,46.6531,46.6721,46.5292,46.5959,2682312.0
2018-11-12 10:35:00,48.9,48.96,48.76,48.78,2512324.0,46.5959,46.6531,46.4625,46.4815,2512324.0
2018-11-12 10:40:00,48.78,48.79,48.65,48.71,3905816.0,46.4815,46.4911,46.3577,46.4148,3905816.0
2018-11-12 10:45:00,48.71,48.71,48.6,48.68,3500216.0,46.4148,46.4148,46.31,46.3863,3500216.0
2018-11-12 10:50:00,48.67,48.71,48.61,48.66,2342040.0,46.3767,46.4148,46.3196,46.3672,2342040.0
2018-11-12 10:55:00,48.66,48.69,48.58,48.68,2801296.0,46.3672,46.3958,46.291,46.3863,2801296.0
2018-11-12 11:00:00,48.68,48.8,48.63,48.77,2486748.0,46.3863,46.5006,46.3386,46.472,2486748.0
2018-11-12 11:05:00,48.77,48.86,48.73,48.85,2213744.0,46.472,46.5578,46.4339,46.5482,2213744.0
2018-11-12 11:10:00,48.86,48.86,48.7,48.71,1780748.0,46.5578,46.5578,46.4053,46.4148,1780748.0
2018-11-12 11:15:00,48.71,48.71,48.45,48.47,4681096.0,46.4148,46.4148,46.1671,46.1862,4681096.0
2018-11-12 11:20:00,48.47,48.6,48.45,48.59,2778084.0,46.1862,46.31,46.1671,46.3005,2778084.0
2018-11-12 11:25:00,48.59,48.62,48.52,48.6,1550412.0,46.3005,46.3291,46.2338,46.31,1550412.0
2018-11-12 11:30:00,48.59,48.62,48.49,48.55,1878940.0,46.3005,46.3291,46.2052,46.2624,1878940.0
2018-11-12 11:35:00,48.56,48.74,48.56,48.73,2368648.0,46.2719,46.4434,46.2719,46.4339,2368648.0
2018-11-12 11:40:00,48.73,48.87,48.73,48.77,3169232.0,46.4339,46.5673,46.4339,46.472,3169232.0
2018-11-12 11:45:00,48.77,48.88,48.77,48.82,2009764.0,46.472,46.5768,46.472,46.5197,2009764.0
2018-11-12 11:50:00,48.82,48.88,48.66,48.84,1882500.0,46.5197,46.5768,46.3672,46.5387,1882500.0
2018-11-12 11:55:00,48.84,48.9,48.8,48.85,1607636.0,46.5387,46.5959,46.5006,46.5482,1607636.0
2018-11-12 12:00:00,48.85,48.93,48.84,48.91,1635488.0,46.5482,46.6245,46.5387,46.6054,1635488.0
2018-11-12 12:05:00,48.91,49.01,48.9,48.99,2173448.0,46.6054,46.7007,46.5959,46.6816,2173448.0
2018-11-12 12:10:00,48.99,48.99,48.94,48.96,1274196.0,46.6816,46.6816,46.634,46.6531,1274196.0
2018-11-12 12:15:00,48.96,49.06,48.91,48.96,1719032.0,46.6531,46.7484,46.6054,46.6531,1719032.0
2018-11-12 12:20:00,48.96,49.09,48.95,49.03,1213284.0,46.6531,46.7769,46.6435,46.7198,1213284.0
2018-11-12 12:25:00,49.04,49.1,48.98,49.01,1361216.0,46.7293,46.7865,46.6721,46.7007,1361216.0
2018-11-12 12:30:00,49.01,49.03,48.91,48.92,985572.0,46.7007,46.7198,46.6054,46.6149,985572.0
2018-11-12 12:35:00,48.92,49.02,48.92,49.01,1081936.0,46.6149,46.7102,46.6149,46.7007,1081936.0
2018-11-12 12:40:00,49.01,49.02,48.95,49.01,1022612.0,46.7007,46.7102,46.6435,46.7007,1022612.0
2018-11-12 12:45:00,49.01,49.01,48.95,48.99,569372.0,46.7007,46.7007,46.6435,46.6816,569372.0
2018-11-12 12:50:00,48.99,49.0,48.93,48.96,718396.0,46.6816,46.6912,46.6245,46.6531,718396.0
2018-11-12 12:55:00,48.97,49.04,48.94,48.94,880660.0,46.6626,46.7293,46.634,46.634,880660.0
2018-11-12 13:00:00,48.94,48.99,48.9,48.97,802836.0,46.634,46.6816,46.5959,46.6626,802836.0
2018-11-12 13:05:00,48.97,49.0,48.92,48.98,928868.0,46.6626,46.6912,46.6149,46.6721,928868.0
2018-11-12 13:10:00,48.98,48.98,48.88,48.9,1023100.0,46.6721,46.6721,46.5768,46.5959,1023100.0
2018-11-12 13:15:00,48.89,48.91,48.81,48.84,1190652.0,46.5864,46.6054,46.5101,46.5387,1190652.0
2018-11-12 13:20:00,48.83,48.91,48.83,48.85,974924.0,46.5292,46.6054,46.5292,46.5482,974924.0
2018-11-12 13:25:00,48.85,48.96,48.83,48.91,1116252.0,46.5482,46.6531,46.5292,46.6054,1116252.0
2018-11-12 13:30:00,48.92,48.92,48.85,48.91,728604.0,46.6149,46.6149,46.5482,46.6054,728604.0
2018-11-12 13:35:00,48.91,48.94,48.89,48.93,589264.0,46.6054,46.634,46.5864,46.6245,589264.0
2018-11-12 13:40:00,48.93,48.97,48.86,48.87,635932.0,46.6245,46.6626,46.5578,46.5673,635932.0
2018-11-12 13:45:00,48.87,48.91,48.79,48.86,1014392.0,46.5673,46.6054,46.4911,46.5578,1014392.0
2018-11-12 13:50:00,48.86,49.06,48.85,48.98,1289400.0,46.5578,46.7484,46.5482,46.6721,1289400.0
2018-11-12 13:55:00,48.98,49.01,48.92,48.94,805220.0,46.6721,46.7007,46.6149,46.634,805220.0
2018-11-12 14:00:00,48.93,48.95,48.82,48.92,1132964.0,46.6245,46.6435,46.5197,46.6149,1132964.0
2018-11-12 14:05:00,48.92,48.96,48.89,48.93,648152.0,46.6149,46.6531,46.5864,46.6245,648152.0
2018-11-12 14:10:00,48.93,49.03,48.91,48.97,1085684.0,46.6245,46.7198,46.6054,46.6626,1085684.0
2018-11-12 14:15:00,48.97,49.11,48.96,49.07,1130488.0,46.6626,46.796,46.6531,46.7579,1130488.0
2018-11-12 14:20:00,49.08,49.1,49.04,49.09,825968.0,46.7674,46.7865,46.7293,46.7769,825968.0
2018-11-12 14:25:00,49.1,49.1,48.94,48.96,967784.0,46.7865,46.7865,46.634,46.6531,967784.0
2018-11-12 14:30:00,48.95,49.01,48.94,49.01,624284.0,46.6435,46.7007,46.634,46.7007,624284.0
2018-11-12 14:35:00,49.02,49.04,48.87,48.89,1300408.0,46.7102,46.7293,46.5673,46.5864,1300408.0
2018-11-12 14:40:00,48.89,49.08,48.88,49.03,1211204.0,46.5864,46.7674,46.5768,46.7198,1211204.0
2018-11-12 14:45:00,49.03,49.17,49.03,49.1,1428968.0,46.7198,46.8532,46.7198,46.7865,1428968.0
2018-11-12 14:50:00,49.09,49.13,49.01,49.03,927156.0,46.7769,46.8151,46.7007,46.7198,927156.0
2018-11-12 14:55:00,49.03,49.04,48.92,48.94,1230532.0,46.7198,46.7293,46.6149,46.634,1230532.0
2018-11-12 15:00:00,48.94,48.94,48.81,48.83,1761716.0,46.634,46.634,46.5101,46.5292,1761716.0
2018-11-12 15:05:00,48.82,48.82,48.71,48.76,2598436.0,46.5197,46.5197,46.4148,46.4625,2598436.0
2018-11-12 15:10:00,48.76,48.81,48.67,48.77,1832460.0,46.4625,46.5101,46.3767,46.472,1832460.0
2018-11-12 15:15:00,48.77,48.85,48.71,48.85,1572520.0,46.472,46.5482,46.4148,46.5482,1572520.0
2018-11-12 15:20:00,48.85,48.93,48.79,48.87,1482040.0,46.5482,46.6245,46.4911,46.5673,1482040.0
2018-11-12 15:25:00,48.87,48.89,48.8,48.82,1270640.0,46.5673,46.5864,46.5006,46.5197,1270640.0
2018-11-12 15:30:00,48.83,48.83,48.66,48.67,2160672.0,46.5292,46.5292,46.3672,46.3767,2160672.0
2018-11-12 15:35:00,48.67,48.75,48.64,48.66,1881560.0,46.3767,46.453,46.3481,46.3672,1881560.0
2018-11-12 15:40:00,48.66,48.74,48.59,48.69,2823744.0,46.3672,46.4434,46.3005,46.3958,2823744.0
2018-11-12 15:45:00,48.69,48.77,48.63,48.65,2575976.0,46.3958,46.472,46.3386,46.3577,2575976.0
2018-11-12 15:50:00,48.65,48.67,48.48,48.52,4644752.0,46.3577,46.3767,46.1957,46.2338,4644752.0
2018-11-12 15:55:00,48.52,48.6,48.47,48.55,6104368.0,46.2338,46.31,46.1862,46.2624,6104368.0
2018-11-13 09:30:00,47.93,48.48,47.86,48.41,9641040.0,45.6716,46.1957,45.6049,46.129,9641040.0
2018-11-13 09:35:00,48.41,48.81,48.38,48.73,5745616.0,46.129,46.5101,46.1004,46.4339,5745616.0
2018-11-13 09:40:00,48.73,48.74,48.22,48.29,5782864.0,46.4339,46.4434,45.9479,46.0146,5782864.0
2018-11-13 09:45:00,48.29,48.54,48.27,48.35,4209384.0,46.0146,46.2529,45.9956,46.0718,4209384.0
2018-11-13 09:50:00,48.35,48.42,48.24,48.37,2969380.0,46.0718,46.1385,45.967,46.0909,2969380.0
2018-11-13 09:55:00,48.37,48.37,48.03,48.05,3951884.0,46.0909,46.0909,45.7669,45.7859,3951884.0
2018-11-13 10:00:00,48.04,48.16,47.9,48.14,4666436.0,45.7764,45.8908,45.643,45.8717,4666436.0
2018-11-13 10:05:00,48.14,48.48,48.08,48.47,3396788.0,45.8717,46.1957,45.8145,46.1862,3396788.0
2018-11-13 10:10:00,48.47,48.55,48.35,48.45,2777732.0,46.1862,46.2624,46.0718,46.1671,2777732.0
2018-11-13 10:15:00,48.45,48.58,48.37,48.46,2705104.0,46.1671,46.291,46.0909,46.1766,2705104.0
2018-11-13 10:20:00,48.46,48.47,48.19,48.23,2296880.0,46.1766,46.1862,45.9193,45.9575,2296880.0
2018-11-13 10:25:00,48.23,48.39,48.21,48.26,2090356.0,45.9575,46.1099,45.9384,45.986,2090356.0
2018-11-13 10:30:00,48.25,48.65,48.24,48.62,3000192.0,45.9765,46.3577,45.967,46.3291,3000192.0
2018-11-13 10:35:00,48.61,48.74,48.56,48.67,2624092.0,46.3196,46.4434,46.2719,46.3767,2624092.0
2018-11-13 10:40:00,48.66,48.82,48.54,48.7,2744680.0,46.3672,46.5197,46.2529,46.4053,2744680.0
2018-11-13 10:45:00,48.7,48.87,48.64,48.68,2377388.0,46.4053,46.5673,46.3481,46.3863,2377388.0
2018-11-13 10:50:00,48.69,48.84,48.67,48.83,1811436.0,46.3958,46.5387,46.3767,46.5292,1811436.0
2018-11-13 10:55:00,48.83,48.97,48.8,48.88,2193164.0,46.5292,46.6626,46.5006,46.5768,2193164.0
2018-11-13 11:00:00,48.89,49.27,48.87,49.21,4026748.0,46.5864,46.9485,46.5673,46.8913,4026748.0
2018-11-13 11:05:00,49.22,49.27,49.11,49.13,2437712.0,46.9008,46.9485,46.796,46.8151,2437712.0
2018-11-13 11:10:00,49.13,49.3,49.13,49.18,1836124.0,46.8151,46.977,46.8151,46.8627,1836124.0
2018-11-13 11:15:00,49.17,49.21,49.03,49.17,2093648.0,46.8532,46.8913,46.7198,46.8532,2093648.0
2018-11-13 11:20:00,49.17,49.18,48.92,48.94,1864584.0,46.8532,46.8627,46.6149,46.634,1864584.0
2018-11-13 11:25:00,48.94,48.99,48.9,48.91,1397940.0,46.634,46.6816,46.5959,46.6054,1397940.0
2018-11-13 11:30:00,48.91,48.99,48.85,48.95,1333544.0,46.6054,46.6816,46.5482,46.6435,1333544.0
2018-11-13 11:35:00,48.94,48.99,48.76,48.79,1403612.0,46.634,46.6816,46.4625,46.4911,1403612.0
2018-11-13 11:40:00,48.8,48.88,48.77,48.85,1281060.0,46.5006,46.5768,46.472,46.5482,1281060.0
2018-11-13 11:45:00,48.85,48.88,48.74,48.83,896724.0,46.5482,46.5768,46.4434,46.5292,896724.0
2018-11-13 11:50:00,48.83,48.85,48.65,48.66,1514844.0,46.5292,46.5482,46.3577,46.3672,1514844.0
2018-11-13 11:55:00,48.66,48.71,48.63,48.68,1006324.0,46.3672,46.4148,46.3386,46.3863,1006324.0
2018-11-13 12:00:00,48.69,48.74,48.64,48.69,1247048.0,46.3958,46.4434,46.3481,46.3958,1247048.0
2018-11-13 12:05:00,48.69,48.72,48.55,48.61,1263932.0,46.3958,46.4244,46.2624,46.3196,1263932.0
2018-11-13 12:10:00,48.61,48.72,48.55,48.71,1055532.0,46.3196,46.4244,46.2624,46.4148,1055532.0
2018-11-13 12:15:00,48.71,48.76,48.66,48.7,965760.0,46.4148,46.4625,46.3672,46.4053,965760.0
2018-11-13 12:20:00,48.71,48.74,48.66,48.7,615448.0,46.4148,46.4434,46.3672,46.4053,615448.0
2018-11-13 12:25:00,48.71,48.81,48.69,48.7,1042916.0,46.4148,46.5101,46.3958,46.4053,1042916.0
2018-11-13 12:30:00,48.7,48.71,48.6,48.65,837672.0,46.4053,46.4148,46.31,46.3577,837672.0
2018-11-13 12:35:00,48.65,48.65,48.52,48.53,1144716.0,46.3577,46.3577,46.2338,46.2433,1144716.0
2018-11-13 12:40:00,48.53,48.53,48.38,48.45,1381544.0,46.2433,46.2433,46.1004,46.1671,1381544.0
2018-11-13 12:45:00,48.44,48.46,48.4,48.44,776616.0,46.1576,46.1766,46.1194,46.1576,776616.0
2018-11-13 12:50:00,48.44,48.54,48.41,48.49,1194464.0,46.1576,46.2529,46.129,46.2052,1194464.0
2018-11-13 12:55:00,48.49,48.5,48.43,48.45,769864.0,46.2052,46.2147,46.148,46.1671,769864.0
2018-11-13 13:00:00,48.45,48.55,48.45,48.53,845540.0,46.1671,46.2624,46.1671,46.2433,845540.0
2018-11-13 13:05:00,48.54,48.55,48.47,48.49,806772.0,46.2529,46.2624,46.1862,46.2052,806772.0
2018-11-13 13:10:00,48.49,48.52,48.39,48.43,814072.0,46.2052,46.2338,46.1099,46.148,814072.0
2018-11-13 13:15:00,48.43,48.49,48.42,48.47,607052.0,46.148,46.2052,46.1385,46.1862,607052.0
2018-11-13 13:20:00,48.47,48.61,48.47,48.58,876656.0,46.1862,46.3196,46.1862,46.291,876656.0
2018-11-13 13:25:00,48.58,48.59,48.44,48.49,886868.0,46.291,46.3005,46.1576,46.2052,886868.0
2018-11-13 13:30:00,48.49,48.64,48.47,48.63,961348.0,46.2052,46.3481,46.1862,46.3386,961348.0
2018-11-13 13:35:00,48.62,48.73,48.59,48.72,1041284.0,46.3291,46.4339,46.3005,46.4244,1041284.0
2018-11-13 13:40:00,48.72,48.73,48.6,48.6,596864.0,46.4244,46.4339,46.31,46.31,596864.0
2018-11-13 13:45:00,48.61,48.66,48.48,48.5,898148.0,46.3196,46.3672,46.1957,46.2147,898148.0
2018-11-13 13:50:00,48.5,48.59,48.48,48.55,628292.0,46.2147,46.3005,46.1957,46.2624,628292.0
2018-11-13 13:55:00,48.55,48.58,48.44,48.47,691628.0,46.2624,46.291,46.1576,46.1862,691628.0
2018-11-13 14:00:00,48.47,48.49,48.36,48.38,968208.0,46.1862,46.2052,46.0813,46.1004,968208.0
2018-11-13 14:05:00,48.38,48.43,48.31,48.35,1048212.0,46.1004,46.148,46.0337,46.0718,1048212.0
2018-11-13 14:10:00,48.35,48.44,48.31,48.32,969824.0,46.0718,46.1576,46.0337,46.0432,969824.0
2018-11-13 14:15:00,48.31,48.32,48.25,48.29,974824.0,46.0337,46.0432,45.9765,46.0146,974824.0
2018-11-13 14:20:00,48.29,48.31,48.18,48.27,1200140.0,46.0146,46.0337,45.9098,45.9956,1200140.0
2018-11-13 14:25:00,48.27,48.35,48.23,48.34,1034800.0,45.9956,46.0718,45.9575,46.0623,1034800.0
2018-11-13 14:30:00,48.34,48.35,48.28,48.33,634580.0,46.0623,46.0718,46.0051,46.0527,634580.0
2018-11-13 14:35:00,48.33,48.42,48.32,48.35,668012.0,46.0527,46.1385,46.0432,46.0718,668012.0
2018-11-13 14:40:00,48.35,48.36,48.18,48.19,1041204.0,46.0718,46.0813,45.9098,45.9193,1041204.0
2018-11-13 14:45:00,48.19,48.3,48.14,48.27,918308.0,45.9193,46.0242,45.8717,45.9956,918308.0
2018-11-13 14:50:00,48.26,48.3,48.21,48.29,880632.0,45.986,46.0242,45.9384,46.0146,880632.0
2018-11-13 14:55:00,48.29,48.35,48.24,48.27,808332.0,46.0146,46.0718,45.967,45.9956,808332.0
2018-11-13 15:00:00,48.27,48.45,48.2,48.42,1280136.0,45.9956,46.1671,45.9289,46.1385,1280136.0
2018-11-13 15:05:00,48.41,48.42,48.22,48.33,1247592.0,46.129,46.1385,45.9479,46.0527,1247592.0
2018-11-13 15:10:00,48.34,48.36,48.25,48.28,1044728.0,46.0623,46.0813,45.9765,46.0051,1044728.0
2018-11-13 15:15:00,48.28,48.32,48.16,48.24,1347504.0,46.0051,46.0432,45.8908,45.967,1347504.0
2018-11-13 15:20:00,48.24,48.24,48.1,48.15,1267464.0,45.967,45.967,45.8336,45.8812,1267464.0
2018-11-13 15:25:00,48.16,48.24,48.12,48.12,1401056.0,45.8908,45.967,45.8526,45.8526,1401056.0
2018-11-13 15:30:00,48.12,48.17,47.99,47.99,2327740.0,45.8526,45.9003,45.7288,45.7288,2327740.0
2018-11-13 15:35:00,48.0,48.18,47.98,48.12,1873408.0,45.7383,45.9098,45.7192,45.8526,1873408.0
2018-11-13 15:40:00,48.12,48.16,48.06,48.13,1608568.0,45.8526,45.8908,45.7955,45.8622,1608568.0
2018-11-13 15:45:00,48.12,48.19,48.08,48.18,2498436.0,45.8526,45.9193,45.8145,45.9098,2498436.0
2018-11-13 15:50:00,48.18,48.24,48.18,48.21,2446256.0,45.9098,45.967,45.9098,45.9384,2446256.0
2018-11-13 15:55:00,48.22,48.22,48.05,48.06,4737740.0,45.9479,45.9479,45.7859,45.7955,4737740.0
2018-11-14 09:30:00,48.49,48.59,48.21,48.27,5387176.0,46.2052,46.3005,45.9384,45.9956,5387176.0
2018-11-14 09:35:00,48.27,48.57,48.27,48.33,2761900.0,45.9956,46.2814,45.9956,46.0527,2761900.0
2018-11-14 09:40:00,48.33,48.56,48.31,48.5,2243300.0,46.0527,46.2719,46.0337,46.2147,2243300.0
2018-11-14 09:45:00,48.5,48.62,48.35,48.38,2491704.0,46.2147,46.3291,46.0718,46.1004,2491704.0
2018-11-14 09:50:00,48.39,48.43,48.06,48.13,2862048.0,46.1099,46.148,45.7955,45.8622,2862048.0
2018-11-14 09:55:00,48.13,48.21,47.97,48.05,3161072.0,45.8622,45.9384,45.7097,45.7859,3161072.0
2018-11-14 10:00:00,48.04,48.07,47.8,47.87,3429528.0,45.7764,45.805,45.5477,45.6144,3429528.0
2018-11-14 10:05:00,47.87,47.92,47.73,47.74,3761956.0,45.6144,45.6621,45.481,45.4905,3761956.0
2018-11-14 10:10:00,47.74,47.76,47.59,47.61,3948620.0,45.4905,45.5096,45.3476,45.3667,3948620.0
2018-11-14 10:15:00,47.61,47.64,47.53,47.57,3890424.0,45.3667,45.3953,45.2904,45.3286,3890424.0
2018-11-14 10:20:00,47.56,47.58,47.29,47.39,6953520.0,45.319,45.3381,45.0618,45.157,6953520.0
2018-11-14 10:25:00,47.38,47.5,47.22,47.49,4345940.0,45.1475,45.2619,44.995,45.2523,4345940.0
2018-11-14 10:30:00,47.49,47.55,47.34,47.52,3448628.0,45.2523,45.3095,45.1094,45.2809,3448628.0
2018-11-14 10:35:00,47.52,47.64,47.48,47.6,2415188.0,45.2809,45.3953,45.2428,45.3571,2415188.0
2018-11-14 10:40:00,47.6,47.63,47.48,47.6,2165640.0,45.3571,45.3857,45.2428,45.3571,2165640.0
2018-11-14 10:45:00,47.6,47.69,47.53,47.54,2126744.0,45.3571,45.4429,45.2904,45.3,2126744.0
2018-11-14 10:50:00,47.53,47.57,47.29,47.31,2702076.0,45.2904,45.3286,45.0618,45.0808,2702076.0
2018-11-14 10:55:00,47.31,47.49,47.3,47.48,2223012.0,45.0808,45.2523,45.0713,45.2428,2223012.0
2018-11-14 11:00:00,47.47,47.49,47.2,47.26,3523624.0,45.2333,45.2523,44.976,45.0332,3523624.0
2018-11-14 11:05:00,47.26,47.31,47.14,47.16,2868512.0,45.0332,45.0808,44.9188,44.9379,2868512.0
2018-11-14 11:10:00,47.16,47.24,47.14,47.16,2792164.0,44.9379,45.0141,44.9188,44.9379,2792164.0
2018-11-14 11:15:00,47.16,47.27,47.13,47.17,2358672.0,44.9379,45.0427,44.9093,44.9474,2358672.0
2018-11-14 11:20:00,47.17,47.37,47.16,47.21,2052284.0,44.9474,45.138,44.9379,44.9855,2052284.0
2018-11-14 11:25:00,47.21,47.25,47.11,47.18,2443784.0,44.9855,45.0236,44.8902,44.9569,2443784.0
2018-11-14 11:30:00,47.19,47.22,47.07,47.16,1938072.0,44.9665,44.995,44.8521,44.9379,1938072.0
2018-11-14 11:35:00,47.15,47.2,47.08,47.11,1697892.0,44.9283,44.976,44.8616,44.8902,1697892.0
2018-11-14 11:40:00,47.11,47.13,47.01,47.09,2233036.0,44.8902,44.9093,44.7949,44.8712,2233036.0
2018-11-14 11:45:00,47.09,47.11,47.03,47.05,1700176.0,44.8712,44.8902,44.814,44.8331,1700176.0
2018-11-14 11:50:00,47.04,47.1,46.98,47.05,2992424.0,44.8235,44.8807,44.7664,44.8331,2992424.0
2018-11-14 11:55:00,47.06,47.2,47.05,47.19,1940868.0,44.8426,44.976,44.8331,44.9665,1940868.0
2018-11-14 12:00:00,47.2,47.23,47.03,47.05,2101336.0,44.976,45.0046,44.814,44.8331,2101336.0
2018-11-14 12:05:00,47.05,47.05,46.83,46.84,4030512.0,44.8331,44.8331,44.6234,44.633,4030512.0
2018-11-14 12:10:00,46.83,46.9,46.68,46.74,5036940.0,44.6234,44.6901,44.4805,44.5377,5036940.0
2018-11-14 12:15:00,46.75,46.92,46.73,46.88,3580928.0,44.5472,44.7092,44.5281,44.6711,3580928.0
2018-11-14 12:20:00,46.89,47.05,46.88,46.97,2978228.0,44.6806,44.8331,44.6711,44.7568,2978228.0
2018-11-14 12:25:00,46.97,46.99,46.89,46.94,1902904.0,44.7568,44.7759,44.6806,44.7282,1902904.0
2018-11-14 12:30:00,46.94,46.96,46.83,46.88,1447760.0,44.7282,44.7473,44.6234,44.6711,1447760.0
2018-11-14 12:35:00,46.88,46.88,46.71,46.77,2291836.0,44.6711,44.6711,44.5091,44.5663,2291836.0
2018-11-14 12:40:00,46.77,46.77,46.64,46.67,2036616.0,44.5663,44.5663,44.4424,44.471,2036616.0
2018-11-14 12:45:00,46.68,46.76,46.65,46.68,2268408.0,44.4805,44.5567,44.4519,44.4805,2268408.0
2018-11-14 12:50:00,46.68,46.78,46.64,46.68,2269472.0,44.4805,44.5758,44.4424,44.4805,2269472.0
2018-11-14 12:55:00,46.68,46.74,46.58,46.61,2147076.0,44.4805,44.5377,44.3852,44.4138,2147076.0
2018-11-14 13:00:00,46.62,46.9,46.56,46.88,5088132.0,44.4233,44.6901,44.3661,44.6711,5088132.0
2018-11-14 13:05:00,46.87,46.92,46.77,46.87,2150692.0,44.6615,44.7092,44.5663,44.6615,2150692.0
2018-11-14 13:10:00,46.87,46.92,46.69,46.85,2359592.0,44.6615,44.7092,44.49,44.6425,2359592.0
2018-11-14 13:15:00,46.86,47.07,46.86,47.03,2811496.0,44.652,44.8521,44.652,44.814,2811496.0
2018-11-14 13:20:00,47.03,47.1,46.9,46.92,2076628.0,44.814,44.8807,44.6901,44.7092,2076628.0
2018-11-14 13:25:00,46.92,46.94,46.78,46.85,1646920.0,44.7092,44.7282,44.5758,44.6425,1646920.0
2018-11-14 13:30:00,46.84,46.9,46.78,46.83,931108.0,44.633,44.6901,44.5758,44.6234,931108.0
2018-11-14 13:35:00,46.83,46.88,46.68,46.77,1438816.0,44.6234,44.6711,44.4805,44.5663,1438816.0
2018-11-14 13:40:00,46.78,46.79,46.51,46.53,2670072.0,44.5758,44.5853,44.3185,44.3376,2670072.0
2018-11-14 13:45:00,46.53,46.63,46.52,46.62,2197916.0,44.3376,44.4328,44.328,44.4233,2197916.0
2018-11-14 13:50:00,46.61,46.72,46.58,46.69,1284916.0,44.4138,44.5186,44.3852,44.49,1284916.0
2018-11-14 13:55:00,46.7,46.77,46.67,46.74,1201276.0,44.4996,44.5663,44.471,44.5377,1201276.0
2018-11-14 14:00:00,46.75,46.75,46.56,46.57,1402796.0,44.5472,44.5472,44.3661,44.3757,1402796.0
2018-11-14 14:05:00,46.57,46.67,46.49,46.65,1882520.0,44.3757,44.471,44.2994,44.4519,1882520.0
2018-11-14 14:10:00,46.65,46.73,46.63,46.72,1244252.0,44.4519,44.5281,44.4328,44.5186,1244252.0
2018-11-14 14:15:00,46.72,46.91,46.72,46.86,2179300.0,44.5186,44.6997,44.5186,44.652,2179300.0
2018-11-14 14:20:00,46.86,46.93,46.8,46.9,1571364.0,44.652,44.7187,44.5948,44.6901,1571364.0
2018-11-14 14:25:00,46.9,46.9,46.77,46.78,1048192.0,44.6901,44.6901,44.5663,44.5758,1048192.0
2018-11-14 14:30:00,46.77,46.88,46.68,46.84,1649196.0,44.5663,44.6711,44.4805,44.633,1649196.0
2018-11-14 14:35:00,46.84,46.97,46.82,46.9,1423604.0,44.633,44.7568,44.6139,44.6901,1423604.0
2018-11-14 14:40:00,46.9,46.94,46.78,46.8,1186536.0,44.6901,44.7282,44.5758,44.5948,1186536.0
2018-11-14 14:45:00,46.8,46.92,46.77,46.92,1485820.0,44.5948,44.7092,44.5663,44.7092,1485820.0
2018-11-14 14:50:00,46.92,47.07,46.88,47.03,2131472.0,44.7092,44.8521,44.6711,44.814,2131472.0
2018-11-14 14:55:00,47.02,47.12,47.02,47.07,1969332.0,44.8045,44.8998,44.8045,44.8521,1969332.0
2018-11-14 15:00:00,47.07,47.14,46.96,47.06,2359692.0,44.8521,44.9188,44.7473,44.8426,2359692.0
2018-11-14 15:05:00,47.06,47.2,47.04,47.14,2292772.0,44.8426,44.976,44.8235,44.9188,2292772.0
2018-11-14 15:10:00,47.15,47.19,47.06,47.18,1657500.0,44.9283,44.9665,44.8426,44.9569,1657500.0
2018-11-14 15:15:00,47.18,47.24,47.13,47.2,1278912.0,44.9569,45.0141,44.9093,44.976,1278912.0
2018-11-14 15:20:00,47.2,47.2,47.09,47.1,1524892.0,44.976,44.976,44.8712,44.8807,1524892.0
2018-11-14 15:25:00,47.1,47.1,46.98,47.02,1704860.0,44.8807,44.8807,44.7664,44.8045,1704860.0
2018-11-14 15:30:00,47.03,47.03,46.89,46.91,2049368.0,44.814,44.814,44.6806,44.6997,2049368.0
2018-11-14 15:35:00,46.91,46.95,46.88,46.9,1522572.0,44.6997,44.7378,44.6711,44.6901,1522572.0
2018-11-14 15:40:00,46.9,46.93,46.83,46.83,1802872.0,44.6901,44.7187,44.6234,44.6234,1802872.0
2018-11-14 15:45:00,46.84,46.92,46.83,46.84,2168572.0,44.633,44.7092,44.6234,44.633,2168572.0
2018-11-14 15:50:00,46.84,46.85,46.64,46.69,3488052.0,44.633,44.6425,44.4424,44.49,3488052.0
2018-11-14 15:55:00,46.69,46.73,46.62,46.7,6660732.0,44.49,44.5281,44.4233,44.4996,6660732.0
2018-11-15 09:30:00,47.1,47.31,46.81,47.28,7893840.0,44.8807,45.0808,44.6044,45.0522,7893840.0
2018-11-15 09:35:00,47.28,47.36,47.07,47.1,3815736.0,45.0522,45.1285,44.8521,44.8807,3815736.0
2018-11-15 09:40:00,47.1,47.34,46.97,47.3,3605100.0,44.8807,45.1094,44.7568,45.0713,3605100.0
2018-11-15 09:45:00,47.31,47.36,47.15,47.32,2846332.0,45.0808,45.1285,44.9283,45.0903,2846332.0
2018-11-15 09:50:00,47.31,47.33,46.95,47.05,2466004.0,45.0808,45.0999,44.7378,44.8331,2466004.0
2018-11-15 09:55:00,47.05,47.21,46.9,46.93,2329472.0,44.8331,44.9855,44.6901,44.7187,2329472.0
2018-11-15 10:00:00,46.93,47.08,46.83,46.83,1914880.0,44.7187,44.8616,44.6234,44.6234,1914880.0
2018-11-15 10:05:00,46.83,46.98,46.76,46.82,1968652.0,44.6234,44.7664,44.5567,44.6139,1968652.0
2018-11-15 10:10:00,46.81,46.97,46.79,46.96,1597708.0,44.6044,44.7568,44.5853,44.7473,1597708.0
2018-11-15 10:15:00,46.96,47.04,46.93,46.98,1886120.0,44.7473,44.8235,44.7187,44.7664,1886120.0
2018-11-15 10:20:00,46.98,47.04,46.85,46.86,1350796.0,44.7664,44.8235,44.6425,44.652,1350796.0
2018-11-15 10:25:00,46.85,47.0,46.82,46.9,2123472.0,44.6425,44.7854,44.6139,44.6901,2123472.0
2018-11-15 10:30:00,46.9,46.94,46.73,46.8,2009400.0,44.6901,44.7282,44.5281,44.5948,2009400.0
2018-11-15 10:35:00,46.81,46.91,46.73,46.9,2137940.0,44.6044,44.6997,44.5281,44.6901,2137940.0
2018-11-15 10:40:00,46.9,47.02,46.88,46.94,1410952.0,44.6901,44.8045,44.6711,44.7282,1410952.0
2018-11-15 10:45:00,46.95,47.03,46.93,46.97,1401448.0,44.7378,44.814,44.7187,44.7568,1401448.0
2018-11-15 10:50:00,46.97,47.19,46.94,47.16,2416096.0,44.7568,44.9665,44.7282,44.9379,2416096.0
2018-11-15 10:55:00,47.16,47.22,47.11,47.13,1392536.0,44.9379,44.995,44.8902,44.9093,1392536.0
2018-11-15 11:00:00,47.13,47.29,47.07,47.27,2349624.0,44.9093,45.0618,44.8521,45.0427,2349624.0
2018-11-15 11:05:00,47.28,47.34,47.2,47.25,2282880.0,45.0522,45.1094,44.976,45.0236,2282880.0
2018-11-15 11:10:00,47.26,47.38,47.26,47.35,2540752.0,45.0332,45.1475,45.0332,45.1189,2540752.0
2018-11-15 11:15:00,47.35,47.38,47.21,47.26,2163116.0,45.1189,45.1475,44.9855,45.0332,2163116.0
2018-11-15 11:20:00,47.27,47.52,47.27,47.44,3042292.0,45.0427,45.2809,45.0427,45.2047,3042292.0
2018-11-15 11:25:00,47.44,47.56,47.44,47.52,2746872.0,45.2047,45.319,45.2047,45.2809,2746872.0
2018-11-15 11:30:00,47.52,47.64,47.49,47.61,2269352.0,45.2809,45.3953,45.2523,45.3667,2269352.0
2018-11-15 11:35:00,47.61,47.63,47.51,47.55,1800968.0,45.3667,45.3857,45.2714,45.3095,1800968.0
2018-11-15 11:40:00,47.55,47.72,47.52,47.59,2794428.0,45.3095,45.4715,45.2809,45.3476,2794428.0
2018-11-15 11:45:00,47.59,47.6,47.44,47.5,1799800.0,45.3476,45.3571,45.2047,45.2619,1799800.0
2018-11-15 11:50:00,47.49,47.6,47.47,47.57,1913304.0,45.2523,45.3571,45.2333,45.3286,1913304.0
2018-11-15 11:55:00,47.58,47.64,47.52,47.56,1121832.0,45.3381,45.3953,45.2809,45.319,1121832.0
2018-11-15 12:00:00,47.56,47.6,47.41,47.51,1455304.0,45.319,45.3571,45.1761,45.2714,1455304.0
2018-11-15 12:05:00,47.52,47.6,47.47,47.48,1802268.0,45.2809,45.3571,45.2333,45.2428,1802268.0
2018-11-15 12:10:00,47.48,47.54,47.41,47.46,1146176.0,45.2428,45.3,45.1761,45.2237,1146176.0
2018-11-15 12:15:00,47.46,47.53,47.41,47.49,1071096.0,45.2237,45.2904,45.1761,45.2523,1071096.0
2018-11-15 12:20:00,47.49,47.54,47.44,47.48,1089340.0,45.2523,45.3,45.2047,45.2428,1089340.0
2018-11-15 12:25:00,47.48,47.5,47.35,47.47,1542720.0,45.2428,45.2619,45.1189,45.2333,1542720.0
2018-11-15 12:30:00,47.48,47.48,47.38,47.46,785284.0,45.2428,45.2428,45.1475,45.2237,785284.0
2018-11-15 12:35:00,47.46,47.58,47.42,47.58,1167712.0,45.2237,45.3381,45.1856,45.3381,1167712.0
2018-11-15 12:40:00,47.57,47.62,47.47,47.48,1522288.0,45.3286,45.3762,45.2333,45.2428,1522288.0
2018-11-15 12:45:00,47.48,47.5,47.38,47.49,1469616.0,45.2428,45.2619,45.1475,45.2523,1469616.0
2018-11-15 12:50:00,47.49,47.51,47.3,47.33,1072620.0,45.2523,45.2714,45.0713,45.0999,1072620.0
2018-11-15 12:55:00,47.33,47.34,47.24,47.32,1263552.0,45.0999,45.1094,45.0141,45.0903,1263552.0
2018-11-15 13:00:00,47.31,47.37,47.27,47.31,1004948.0,45.0808,45.138,45.0427,45.0808,1004948.0
2018-11-15 13:05:00,47.31,47.33,47.23,47.24,739240.0,45.0808,45.0999,45.0046,45.0141,739240.0
2018-11-15 13:10:00,47.24,47.36,47.23,47.32,755624.0,45.0141,45.1285,45.0046,45.0903,755624.0
2018-11-15 13:15:00,47.32,47.5,47.28,47.43,1360604.0,45.0903,45.2619,45.0522,45.1952,1360604.0
2018-11-15 13:20:00,47.43,47.66,47.43,47.6,1967352.0,45.1952,45.4143,45.1952,45.3571,1967352.0
2018-11-15 13:25:00,47.6,47.65,47.5,47.61,1357388.0,45.3571,45.4048,45.2619,45.3667,1357388.0
2018-11-15 13:30:00,47.61,47.75,47.6,47.69,1893648.0,45.3667,45.5001,45.3571,45.4429,1893648.0
2018-11-15 13:35:00,47.69,47.71,47.57,47.59,1314280.0,45.4429,45.462,45.3286,45.3476,1314280.0
2018-11-15 13:40:00,47.6,47.69,47.58,47.67,1204644.0,45.3571,45.4429,45.3381,45.4238,1204644.0
2018-11-15 13:45:00,47.67,47.78,47.57,47.58,1912704.0,45.4238,45.5287,45.3286,45.3381,1912704.0
2018-11-15 13:50:00,47.58,47.79,47.57,47.75,1522732.0,45.3381,45.5382,45.3286,45.5001,1522732.0
2018-11-15 13:55:00,47.76,47.86,47.74,47.79,2219820.0,45.5096,45.6049,45.4905,45.5382,2219820.0
2018-11-15 14:00:00,47.79,47.83,47.69,47.72,1397436.0,45.5382,45.5763,45.4429,45.4715,1397436.0
2018-11-15 14:05:00,47.72,47.79,47.7,47.74,937704.0,45.4715,45.5382,45.4524,45.4905,937704.0
2018-11-15 14:10:00,47.74,47.81,47.68,47.8,1189984.0,45.4905,45.5572,45.4334,45.5477,1189984.0
2018-11-15 14:15:00,47.8,47.81,47.66,47.69,1043552.0,45.5477,45.5572,45.4143,45.4429,1043552.0
2018-11-15 14:20:00,47.69,47.78,47.68,47.73,752572.0,45.4429,45.5287,45.4334,45.481,752572.0
2018-11-15 14:25:00,47.74,47.92,47.72,47.89,1416420.0,45.4905,45.6621,45.4715,45.6335,1416420.0
2018-11-15 14:30:00,47.89,47.98,47.88,47.94,1300596.0,45.6335,45.7192,45.624,45.6811,1300596.0
2018-11-15 14:35:00,47.94,47.96,47.88,47.91,1061924.0,45.6811,45.7002,45.624,45.6525,1061924.0
2018-11-15 14:40:00,47.91,47.94,47.86,47.88,790464.0,45.6525,45.6811,45.6049,45.624,790464.0
2018-11-15 14:45:00,47.88,47.97,47.87,47.9,998380.0,45.624,45.7097,45.6144,45.643,998380.0
2018-11-15 14:50:00,47.91,47.93,47.77,47.86,1205984.0,45.6525,45.6716,45.5191,45.6049,1205984.0
2018-11-15 14:55:00,47.86,47.94,47.82,47.85,1065672.0,45.6049,45.6811,45.5668,45.5954,1065672.0
2018-11-15 15:00:00,47.85,47.88,47.55,47.65,2713904.0,45.5954,45.624,45.3095,45.4048,2713904.0
2018-11-15 15:05:00,47.65,47.82,47.63,47.74,1373444.0,45.4048,45.5668,45.3857,45.4905,1373444.0
2018-11-15 15:10:00,47.75,47.87,47.65,47.84,1578828.0,45.5001,45.6144,45.4048,45.5858,1578828.0
2018-11-15 15:15:00,47.84,47.88,47.7,47.71,1469952.0,45.5858,45.624,45.4524,45.462,1469952.0
2018-11-15 15:20:00,47.72,47.75,47.62,47.68,1698780.0,45.4715,45.5001,45.3762,45.4334,1698780.0
2018-11-15 15:25:00,47.67,47.78,47.64,47.64,1424832.0,45.4238,45.5287,45.3953,45.3953,1424832.0
2018-11-15 15:30:00,47.64,47.84,47.64,47.74,1265928.0,45.3953,45.5858,45.3953,45.4905,1265928.0
2018-11-15 15:35:00,47.74,47.85,47.72,47.78,1597740.0,45.4905,45.5954,45.4715,45.5287,1597740.0
2018-11-15 15:40:00,47.78,47.82,47.69,47.75,1581096.0,45.5287,45.5668,45.4429,45.5001,1581096.0
2018-11-15 15:45:00,47.75,47.82,47.69,47.79,2301396.0,45.5001,45.5668,45.4429,45.5382,2301396.0
2018-11-15 15:50:00,47.79,47.99,47.76,47.95,3211716.0,45.5382,45.7288,45.5096,45.6907,3211716.0
2018-11-15 15:55:00,47.95,47.96,47.77,47.85,5377408.0,45.6907,45.7002,45.5191,45.5954,5377408.0
2018-11-16 09:30:00,47.6,47.74,47.55,47.6,7672564.0,45.3571,45.4905,45.3095,45.3571,7672564.0
2018-11-16 09:35:00,47.59,47.6,47.37,47.41,2456704.0,45.3476,45.3571,45.138,45.1761,2456704.0
2018-11-16 09:40:00,47.41,47.58,47.39,47.49,1367452.0,45.1761,45.3381,45.157,45.2523,1367452.0
2018-11-16 09:45:00,47.49,47.76,47.47,47.74,2532664.0,45.2523,45.5096,45.2333,45.4905,2532664.0
2018-11-16 09:50:00,47.74,47.99,47.7,47.96,2668636.0,45.4905,45.7288,45.4524,45.7002,2668636.0
2018-11-16 09:55:00,47.96,48.19,47.91,48.15,3052024.0,45.7002,45.9193,45.6525,45.8812,3052024.0
2018-11-16 10:00:00,48.15,48.32,48.09,48.31,3721604.0,45.8812,46.0432,45.8241,46.0337,3721604.0
2018-11-16 10:05:00,48.3,48.3,48.13,48.17,2349980.0,46.0242,46.0242,45.8622,45.9003,2349980.0
2018-11-16 10:10:00,48.17,48.48,48.16,48.47,3855220.0,45.9003,46.1957,45.8908,46.1862,3855220.0
2018-11-16 10:15:00,48.47,48.57,48.41,48.41,3801252.0,46.1862,46.2814,46.129,46.129,3801252.0
2018-11-16 10:20:00,48.41,48.63,48.39,48.63,2870512.0,46.129,46.3386,46.1099,46.3386,2870512.0
2018-11-16 10:25:00,48.62,48.69,48.52,48.63,3059272.0,46.3291,46.3958,46.2338,46.3386,3059272.0
2018-11-16 10:30:00,48.63,48.68,48.56,48.63,2161076.0,46.3386,46.3863,46.2719,46.3386,2161076.0
2018-11-16 10:35:00,48.63,48.74,48.6,48.6,2619100.0,46.3386,46.4434,46.31,46.31,2619100.0
2018-11-16 10:40:00,48.6,48.66,48.57,48.65,1797112.0,46.31,46.3672,46.2814,46.3577,1797112.0
2018-11-16 10:45:00,48.65,48.67,48.55,48.62,1735476.0,46.3577,46.3767,46.2624,46.3291,1735476.0
2018-11-16 10:50:00,48.62,48.62,48.54,48.59,1264412.0,46.3291,46.3291,46.2529,46.3005,1264412.0
2018-11-16 10:55:00,48.59,48.59,48.39,48.44,1818956.0,46.3005,46.3005,46.1099,46.1576,1818956.0
2018-11-16 11:00:00,48.43,48.48,48.39,48.46,1050828.0,46.148,46.1957,46.1099,46.1766,1050828.0
2018-11-16 11:05:00,48.46,48.51,48.42,48.45,1184300.0,46.1766,46.2243,46.1385,46.1671,1184300.0
2018-11-16 11:10:00,48.44,48.52,48.4,48.45,1072828.0,46.1576,46.2338,46.1194,46.1671,1072828.0
2018-11-16 11:15:00,48.45,48.45,48.32,48.34,1230560.0,46.1671,46.1671,46.0432,46.0623,1230560.0
2018-11-16 11:20:00,48.34,48.38,48.27,48.37,1405180.0,46.0623,46.1004,45.9956,46.0909,1405180.0
2018-11-16 11:25:00,48.37,48.47,48.35,48.4,984924.0,46.0909,46.1862,46.0718,46.1194,984924.0
2018-11-16 11:30:00,48.4,48.45,48.24,48.27,1458828.0,46.1194,46.1671,45.967,45.9956,1458828.0
2018-11-16 11:35:00,48.27,48.35,48.26,48.29,671400.0,45.9956,46.0718,45.986,46.0146,671400.0
2018-11-16 11:40:00,48.29,48.3,48.19,48.21,1160644.0,46.0146,46.0242,45.9193,45.9384,1160644.0
2018-11-16 11:45:00,48.21,48.25,48.17,48.21,1301836.0,45.9384,45.9765,45.9003,45.9384,1301836.0
2018-11-16 11:50:00,48.21,48.22,48.13,48.2,915008.0,45.9384,45.9479,45.8622,45.9289,915008.0
2018-11-16 11:55:00,48.19,48.26,48.18,48.21,1081748.0,45.9193,45.986,45.9098,45.9384,1081748.0
2018-11-16 12:00:00,48.21,48.26,48.15,48.22,858072.0,45.9384,45.986,45.8812,45.9479,858072.0
2018-11-16 12:05:00,48.22,48.37,48.21,48.36,1588924.0,45.9479,46.0909,45.9384,46.0813,1588924.0
2018-11-16 12:10:00,48.35,48.37,48.3,48.34,826988.0,46.0718,46.0909,46.0242,46.0623,826988.0
2018-11-16 12:15:00,48.34,48.34,48.24,48.29,747884.0,46.0623,46.0623,45.967,46.0146,747884.0
2018-11-16 12:20:00,48.29,48.33,48.25,48.3,516332.0,46.0146,46.0527,45.9765,46.0242,516332.0
2018-11-16 12:25:00,48.3,48.31,48.22,48.22,580728.0,46.0242,46.0337,45.9479,45.9479,580728.0
2018-11-16 12:30:00,48.21,48.32,48.09,48.3,1718704.0,45.9384,46.0432,45.8241,46.0242,1718704.0
2018-11-16 12:35:00,48.31,48.48,48.29,48.38,1828928.0,46.0337,46.1957,46.0146,46.1004,1828928.0
2018-11-16 12:40:00,48.38,48.54,48.38,48.45,1183492.0,46.1004,46.2529,46.1004,46.1671,1183492.0
2018-11-16 12:45:00,48.45,48.63,48.45,48.52,2027328.0,46.1671,46.3386,46.1671,46.2338,2027328.0
2018-11-16 12:50:00,48.52,48.52,48.4,48.41,1006772.0,46.2338,46.2338,46.1194,46.129,1006772.0
2018-11-16 12:55:00,48.41,48.42,48.34,48.41,1085720.0,46.129,46.1385,46.0623,46.129,1085720.0
2018-11-16 13:00:00,48.42,48.48,48.28,48.28,923196.0,46.1385,46.1957,46.0051,46.0051,923196.0
2018-11-16 13:05:00,48.28,48.32,48.16,48.25,1083904.0,46.0051,46.0432,45.8908,45.9765,1083904.0
2018-11-16 13:10:00,48.25,48.33,48.24,48.29,554364.0,45.9765,46.0527,45.967,46.0146,554364.0
2018-11-16 13:15:00,48.29,48.34,48.24,48.29,524276.0,46.0146,46.0623,45.967,46.0146,524276.0
2018-11-16 13:20:00,48.29,48.29,48.19,48.22,568456.0,46.0146,46.0146,45.9193,45.9479,568456.0
2018-11-16 13:25:00,48.23,48.28,48.18,48.24,561928.0,45.9575,46.0051,45.9098,45.967,561928.0
2018-11-16 13:30:00,48.25,48.26,48.18,48.19,464672.0,45.9765,45.986,45.9098,45.9193,464672.0
2018-11-16 13:35:00,48.19,48.22,48.15,48.21,559232.0,45.9193,45.9479,45.8812,45.9384,559232.0
2018-11-16 13:40:00,48.21,48.26,48.06,48.14,1339648.0,45.9384,45.986,45.7955,45.8717,1339648.0
2018-11-16 13:45:00,48.12,48.15,48.09,48.15,557280.0,45.8526,45.8812,45.8241,45.8812,557280.0
2018-11-16 13:50:00,48.14,48.19,48.1,48.13,563868.0,45.8717,45.9193,45.8336,45.8622,563868.0
2018-11-16 13:55:00,48.13,48.21,48.13,48.16,483296.0,45.8622,45.9384,45.8622,45.8908,483296.0
2018-11-16 14:00:00,48.16,48.27,48.16,48.25,642148.0,45.8908,45.9956,45.8908,45.9765,642148.0
2018-11-16 14:05:00,48.25,48.32,48.21,48.23,714336.0,45.9765,46.0432,45.9384,45.9575,714336.0
2018-11-16 14:10:00,48.23,48.28,48.19,48.2,558596.0,45.9575,46.0051,45.9193,45.9289,558596.0
2018-11-16 14:15:00,48.2,48.29,48.12,48.27,729560.0,45.9289,46.0146,45.8526,45.9956,729560.0
2018-11-16 14:20:00,48.27,48.27,48.18,48.18,694600.0,45.9956,45.9956,45.9098,45.9098,694600.0
2018-11-16 14:25:00,48.18,48.35,48.16,48.32,665676.0,45.9098,46.0718,45.8908,46.0432,665676.0
2018-11-16 14:30:00,48.32,48.41,48.32,48.39,837852.0,46.0432,46.129,46.0432,46.1099,837852.0
2018-11-16 14:35:00,48.38,48.41,48.35,48.38,673724.0,46.1004,46.129,46.0718,46.1004,673724.0
2018-11-16 14:40:00,48.38,48.39,48.32,48.36,561928.0,46.1004,46.1099,46.0432,46.0813,561928.0
2018-11-16 14:45:00,48.35,48.49,48.35,48.48,1060176.0,46.0718,46.2052,46.0718,46.1957,1060176.0
2018-11-16 14:50:00,48.48,48.57,48.43,48.57,1229236.0,46.1957,46.2814,46.148,46.2814,1229236.0
2018-11-16 14:55:00,48.57,48.6,48.52,48.55,1298652.0,46.2814,46.31,46.2338,46.2624,1298652.0
2018-11-16 15:00:00,48.55,48.6,48.52,48.52,1219888.0,46.2624,46.31,46.2338,46.2338,1219888.0
2018-11-16 15:05:00,48.52,48.56,48.49,48.51,1118020.0,46.2338,46.2719,46.2052,46.2243,1118020.0
2018-11-16 15:10:00,48.5,48.58,48.49,48.56,811064.0,46.2147,46.291,46.2052,46.2719,811064.0
2018-11-16 15:15:00,48.56,48.63,48.56,48.57,1331800.0,46.2719,46.3386,46.2719,46.2814,1331800.0
2018-11-16 15:20:00,48.57,48.57,48.52,48.55,729304.0,46.2814,46.2814,46.2338,46.2624,729304.0
2018-11-16 15:25:00,48.55,48.64,48.54,48.55,1294940.0,46.2624,46.3481,46.2529,46.2624,1294940.0
2018-11-16 15:30:00,48.55,48.56,48.46,48.47,1164100.0,46.2624,46.2719,46.1766,46.1862,1164100.0
2018-11-16 15:35:00,48.47,48.56,48.47,48.53,1090576.0,46.1862,46.2719,46.1862,46.2433,1090576.0
2018-11-16 15:40:00,48.53,48.57,48.51,48.56,1140200.0,46.2433,46.2814,46.2243,46.2719,1140200.0
2018-11-16 15:45:00,48.56,48.62,48.49,48.52,1605136.0,46.2719,46.3291,46.2052,46.2338,1605136.0
2018-11-16 15:50:00,48.52,48.55,48.48,48.5,1970012.0,46.2338,46.2624,46.1957,46.2147,1970012.0
2018-11-16 15:55:00,48.5,48.51,48.35,48.38,6121040.0,46.2147,46.2243,46.0718,46.1004,6121040.0
2018-11-19 09:30:00,47.5,47.68,47.16,47.23,7873260.0,45.2619,45.4334,44.9379,45.0046,7873260.0
2018-11-19 09:35:00,47.24,47.25,47.04,47.12,4532064.0,45.0141,45.0236,44.8235,44.8998,4532064.0
2018-11-19 09:40:00,47.12,47.29,47.09,47.17,2449848.0,44.8998,45.0618,44.8712,44.9474,2449848.0
2018-11-19 09:45:00,47.17,47.36,47.09,47.21,3268476.0,44.9474,45.1285,44.8712,44.9855,3268476.0
2018-11-19 09:50:00,47.21,47.27,47.1,47.15,2298660.0,44.9855,45.0427,44.8807,44.9283,2298660.0
2018-11-19 09:55:00,47.14,47.21,46.97,47.05,3750048.0,44.9188,44.9855,44.7568,44.8331,3750048.0
2018-11-19 10:00:00,47.04,47.06,46.92,46.92,2377048.0,44.8235,44.8426,44.7092,44.7092,2377048.0
2018-11-19 10:05:00,46.92,46.96,46.8,46.91,2842112.0,44.7092,44.7473,44.5948,44.6997,2842112.0
2018-11-19 10:10:00,46.91,46.93,46.85,46.89,2006776.0,44.6997,44.7187,44.6425,44.6806,2006776.0
2018-11-19 10:15:00,46.89,46.96,46.83,46.83,2113472.0,44.6806,44.7473,44.6234,44.6234,2113472.0
2018-11-19 10:20:00,46.83,46.95,46.81,46.88,1809988.0,44.6234,44.7378,44.6044,44.6711,1809988.0
2018-11-19 10:25:00,46.87,46.97,46.84,46.96,1703344.0,44.6615,44.7568,44.633,44.7473,1703344.0
2018-11-19 10:30:00,46.95,46.98,46.73,46.78,2541460.0,44.7378,44.7664,44.5281,44.5758,2541460.0
2018-11-19 10:35:00,46.77,46.86,46.73,46.85,1728512.0,44.5663,44.652,44.5281,44.6425,1728512.0
2018-11-19 10:40:00,46.84,46.91,46.83,46.91,1568360.0,44.633,44.6997,44.6234,44.6997,1568360.0
2018-11-19 10:45:00,46.91,47.02,46.9,47.01,1364976.0,44.6997,44.8045,44.6901,44.7949,1364976.0
2018-11-19 10:50:00,47.01,47.08,46.95,46.95,1720928.0,44.7949,44.8616,44.7378,44.7378,1720928.0
2018-11-19 10:55:00,46.95,47.04,46.95,46.99,1006280.0,44.7378,44.8235,44.7378,44.7759,1006280.0
2018-11-19 11:00:00,46.99,47.05,46.88,46.88,1068688.0,44.7759,44.8331,44.6711,44.6711,1068688.0
2018-11-19 11:05:00,46.88,46.94,46.85,46.87,966208.0,44.6711,44.7282,44.6425,44.6615,966208.0
2018-11-19 11:10:00,46.87,46.87,46.79,46.81,1091372.0,44.6615,44.6615,44.5853,44.6044,1091372.0
2018-11-19 11:15:00,46.8,46.81,46.65,46.72,2223620.0,44.5948,44.6044,44.4519,44.5186,2223620.0
2018-11-19 11:20:00,46.72,46.79,46.62,46.65,1852452.0,44.5186,44.5853,44.4233,44.4519,1852452.0
2018-11-19 11:25:00,46.65,46.68,46.57,46.65,1904712.0,44.4519,44.4805,44.3757,44.4519,1904712.0
2018-11-19 11:30:00,46.65,46.67,46.58,46.64,1281024.0,44.4519,44.471,44.3852,44.4424,1281024.0
2018-11-19 11:35:00,46.63,46.68,46.55,46.58,1457220.0,44.4328,44.4805,44.3566,44.3852,1457220.0
2018-11-19 11:40:00,46.58,46.75,46.54,46.75,1906468.0,44.3852,44.5472,44.3471,44.5472,1906468.0
2018-11-19 11:45:00,46.75,46.77,46.65,46.67,1025088.0,44.5472,44.5663,44.4519,44.471,1025088.0
2018-11-19 11:50:00,46.67,46.7,46.41,46.51,2537908.0,44.471,44.4996,44.2232,44.3185,2537908.0
2018-11-19 11:55:00,46.5,46.62,46.5,46.56,1644996.0,44.309,44.4233,44.309,44.3661,1644996.0
2018-11-19 12:00:00,46.56,46.61,46.46,46.48,1908532.0,44.3661,44.4138,44.2709,44.2899,1908532.0
2018-11-19 12:05:00,46.48,46.59,46.42,46.58,1803396.0,44.2899,44.3947,44.2327,44.3852,1803396.0
2018-11-19 12:10:00,46.57,46.67,46.53,46.55,1501032.0,44.3757,44.471,44.3376,44.3566,1501032.0
2018-11-19 12:15:00,46.55,46.66,46.52,46.66,867308.0,44.3566,44.4614,44.328,44.4614,867308.0
2018-11-19 12:20:00,46.66,46.69,46.59,46.62,918700.0,44.4614,44.49,44.3947,44.4233,918700.0
2018-11-19 12:25:00,46.63,46.68,46.53,46.66,984364.0,44.4328,44.4805,44.3376,44.4614,984364.0
2018-11-19 12:30:00,46.65,46.66,46.54,46.59,799808.0,44.4519,44.4614,44.3471,44.3947,799808.0
2018-11-19 12:35:00,46.59,46.68,46.58,46.67,767364.0,44.3947,44.4805,44.3852,44.471,767364.0
2018-11-19 12:40:00,46.68,46.77,46.68,46.7,1469988.0,44.4805,44.5663,44.4805,44.4996,1469988.0
2018-11-19 12:45:00,46.7,46.71,46.65,46.68,675156.0,44.4996,44.5091,44.4519,44.4805,675156.0
2018-11-19 12:50:00,46.68,46.75,46.63,46.63,961916.0,44.4805,44.5472,44.4328,44.4328,961916.0
2018-11-19 12:55:00,46.63,46.63,46.52,46.54,1273356.0,44.4328,44.4328,44.328,44.3471,1273356.0
2018-11-19 13:00:00,46.54,46.57,46.49,46.56,1126156.0,44.3471,44.3757,44.2994,44.3661,1126156.0
2018-11-19 13:05:00,46.56,46.61,46.43,46.45,1157124.0,44.3661,44.4138,44.2423,44.2613,1157124.0
2018-11-19 13:10:00,46.45,46.54,46.44,46.52,976064.0,44.2613,44.3471,44.2518,44.328,976064.0
2018-11-19 13:15:00,46.52,46.63,46.46,46.6,1236064.0,44.328,44.4328,44.2709,44.4043,1236064.0
2018-11-19 13:20:00,46.6,46.66,46.54,46.57,851924.0,44.4043,44.4614,44.3471,44.3757,851924.0
2018-11-19 13:25:00,46.56,46.6,46.52,46.57,545764.0,44.3661,44.4043,44.328,44.3757,545764.0
2018-11-19 13:30:00,46.56,46.58,46.45,46.52,991336.0,44.3661,44.3852,44.2613,44.328,991336.0
2018-11-19 13:35:00,46.52,46.74,46.51,46.7,1183696.0,44.328,44.5377,44.3185,44.4996,1183696.0
2018-11-19 13:40:00,46.7,46.73,46.63,46.73,911060.0,44.4996,44.5281,44.4328,44.5281,911060.0
2018-11-19 13:45:00,46.73,46.74,46.65,46.71,714232.0,44.5281,44.5377,44.4519,44.5091,714232.0
2018-11-19 13:50:00,46.71,46.72,46.57,46.57,718376.0,44.5091,44.5186,44.3757,44.3757,718376.0
2018-11-19 13:55:00,46.57,46.61,46.49,46.51,829740.0,44.3757,44.4138,44.2994,44.3185,829740.0
2018-11-19 14:00:00,46.51,46.52,46.39,46.4,1386668.0,44.3185,44.328,44.2042,44.2137,1386668.0
2018-11-19 14:05:00,46.39,46.56,46.38,46.53,1076048.0,44.2042,44.3661,44.1946,44.3376,1076048.0
2018-11-19 14:10:00,46.53,46.55,46.46,46.47,584572.0,44.3376,44.3566,44.2709,44.2804,584572.0
2018-11-19 14:15:00,46.46,46.6,46.42,46.54,900980.0,44.2709,44.4043,44.2327,44.3471,900980.0
2018-11-19 14:20:00,46.54,46.58,46.49,46.57,823060.0,44.3471,44.3852,44.2994,44.3757,823060.0
2018-11-19 14:25:00,46.57,46.65,46.56,46.62,997616.0,44.3757,44.4519,44.3661,44.4233,997616.0
2018-11-19 14:30:00,46.61,46.65,46.52,46.6,865868.0,44.4138,44.4519,44.328,44.4043,865868.0
2018-11-19 14:35:00,46.6,46.65,46.5,46.64,863212.0,44.4043,44.4519,44.309,44.4424,863212.0
2018-11-19 14:40:00,46.63,46.69,46.57,46.6,1005816.0,44.4328,44.49,44.3757,44.4043,1005816.0
2018-11-19 14:45:00,46.59,46.69,46.55,46.65,813396.0,44.3947,44.49,44.3566,44.4519,813396.0
2018-11-19 14:50:00,46.66,46.71,46.59,46.71,897704.0,44.4614,44.5091,44.3947,44.5091,897704.0
2018-11-19 14:55:00,46.71,46.71,46.63,46.64,921652.0,44.5091,44.5091,44.4328,44.4424,921652.0
2018-11-19 15:00:00,46.63,46.7,46.6,46.65,1117636.0,44.4328,44.4996,44.4043,44.4519,1117636.0
2018-11-19 15:05:00,46.65,46.7,46.62,46.64,746772.0,44.4519,44.4996,44.4233,44.4424,746772.0
2018-11-19 15:10:00,46.64,46.77,46.63,46.72,1624504.0,44.4424,44.5663,44.4328,44.5186,1624504.0
2018-11-19 15:15:00,46.72,46.73,46.65,46.68,941400.0,44.5186,44.5281,44.4519,44.4805,941400.0
2018-11-19 15:20:00,46.68,46.75,46.62,46.63,1260768.0,44.4805,44.5472,44.4233,44.4328,1260768.0
2018-11-19 15:25:00,46.63,46.63,46.49,46.54,1682180.0,44.4328,44.4328,44.2994,44.3471,1682180.0
2018-11-19 15:30:00,46.53,46.58,46.45,46.46,1698736.0,44.3376,44.3852,44.2613,44.2709,1698736.0
2018-11-19 15:35:00,46.46,46.47,46.39,46.42,1958064.0,44.2709,44.2804,44.2042,44.2327,1958064.0
2018-11-19 15:40:00,46.42,46.42,46.32,46.39,2070372.0,44.2327,44.2327,44.1375,44.2042,2070372.0
2018-11-19 15:45:00,46.39,46.43,46.32,46.4,2380052.0,44.2042,44.2423,44.1375,44.2137,2380052.0
2018-11-19 15:50:00,46.4,46.41,46.25,46.33,3787760.0,44.2137,44.2232,44.0708,44.147,3787760.0
2018-11-19 15:55:00,46.33,46.48,46.32,46.46,4806204.0,44.147,44.2899,44.1375,44.2709,4806204.0
2018-11-20 09:30:00,44.59,44.91,43.88,44.59,20707020.0,42.489,42.7939,41.8124,42.489,20707020.0
2018-11-20 09:35:00,44.59,45.13,44.44,45.01,9249232.0,42.489,43.0035,42.346,42.8892,9249232.0
2018-11-20 09:40:00,45.0,45.23,44.92,45.06,6054140.0,42.8797,43.0988,42.8034,42.9368,6054140.0
2018-11-20 09:45:00,45.06,45.29,44.98,45.01,5082464.0,42.9368,43.156,42.8606,42.8892,5082464.0
2018-11-20 09:50:00,45.0,45.02,44.79,44.87,5677936.0,42.8797,42.8987,42.6795,42.7558,5677936.0
2018-11-20 09:55:00,44.87,44.88,44.63,44.77,4581668.0,42.7558,42.7653,42.5271,42.6605,4581668.0
2018-11-20 10:00:00,44.76,44.88,44.6,44.7,3648412.0,42.651,42.7653,42.4985,42.5938,3648412.0
2018-11-20 10:05:00,44.7,44.73,44.35,44.46,5099192.0,42.5938,42.6224,42.2603,42.3651,5099192.0
2018-11-20 10:10:00,44.46,44.49,44.19,44.19,5148676.0,42.3651,42.3937,42.1078,42.1078,5148676.0
2018-11-20 10:15:00,44.19,44.47,44.16,44.42,5757456.0,42.1078,42.3746,42.0792,42.327,5757456.0
2018-11-20 10:20:00,44.42,44.71,44.42,44.56,6102840.0,42.327,42.6033,42.327,42.4604,6102840.0
2018-11-20 10:25:00,44.56,44.78,44.55,44.57,3912664.0,42.4604,42.67,42.4509,42.4699,3912664.0
2018-11-20 10:30:00,44.56,44.65,44.43,44.55,3981028.0,42.4604,42.5461,42.3365,42.4509,3981028.0
2018-11-20 10:35:00,44.55,44.86,44.47,44.83,4381076.0,42.4509,42.7462,42.3746,42.7177,4381076.0
2018-11-20 10:40:00,44.83,44.96,44.78,44.95,4062288.0,42.7177,42.8415,42.67,42.832,4062288.0
2018-11-20 10:45:00,44.95,44.97,44.7,44.86,2903084.0,42.832,42.8511,42.5938,42.7462,2903084.0
2018-11-20 10:50:00,44.85,45.12,44.78,45.12,3430188.0,42.7367,42.994,42.67,42.994,3430188.0
2018-11-20 10:55:00,45.12,45.24,45.06,45.13,3243008.0,42.994,43.1083,42.9368,43.0035,3243008.0
2018-11-20 11:00:00,45.13,45.3,45.01,45.04,3451508.0,43.0035,43.1655,42.8892,42.9178,3451508.0
2018-11-20 11:05:00,45.04,45.27,45.02,45.19,1986412.0,42.9178,43.1369,42.8987,43.0607,1986412.0
2018-11-20 11:10:00,45.19,45.26,45.06,45.12,2009820.0,43.0607,43.1274,42.9368,42.994,2009820.0
2018-11-20 11:15:00,45.11,45.12,44.85,44.88,2443408.0,42.9845,42.994,42.7367,42.7653,2443408.0
2018-11-20 11:20:00,44.88,44.99,44.82,44.91,1440764.0,42.7653,42.8701,42.7081,42.7939,1440764.0
2018-11-20 11:25:00,44.9,44.97,44.75,44.79,1558932.0,42.7844,42.8511,42.6414,42.6795,1558932.0
2018-11-20 11:30:00,44.79,44.88,44.73,44.77,1644000.0,42.6795,42.7653,42.6224,42.6605,1644000.0
2018-11-20 11:35:00,44.77,45.07,44.77,45.06,2162308.0,42.6605,42.9464,42.6605,42.9368,2162308.0
2018-11-20 11:40:00,45.05,45.24,45.01,45.22,1672720.0,42.9273,43.1083,42.8892,43.0893,1672720.0
2018-11-20 11:45:00,45.22,45.25,45.12,45.15,1617576.0,43.0893,43.1179,42.994,43.0226,1617576.0
2018-11-20 11:50:00,45.15,45.15,44.99,45.05,1147796.0,43.0226,43.0226,42.8701,42.9273,1147796.0
2018-11-20 11:55:00,45.05,45.2,45.02,45.17,1415680.0,42.9273,43.0702,42.8987,43.0416,1415680.0
2018-11-20 12:00:00,45.17,45.35,45.06,45.32,1764104.0,43.0416,43.2132,42.9368,43.1846,1764104.0
2018-11-20 12:05:00,45.32,45.37,45.15,45.17,1294900.0,43.1846,43.2322,43.0226,43.0416,1294900.0
2018-11-20 12:10:00,45.18,45.19,45.05,45.07,1339016.0,43.0512,43.0607,42.9273,42.9464,1339016.0
2018-11-20 12:15:00,45.06,45.11,44.99,45.03,1227284.0,42.9368,42.9845,42.8701,42.9082,1227284.0
2018-11-20 12:20:00,45.03,45.09,44.97,45.07,1151524.0,42.9082,42.9654,42.8511,42.9464,1151524.0
2018-11-20 12:25:00,45.07,45.29,45.05,45.25,1533052.0,42.9464,43.156,42.9273,43.1179,1533052.0
2018-11-20 12:30:00,45.24,45.36,45.24,45.27,1383304.0,43.1083,43.2227,43.1083,43.1369,1383304.0
2018-11-20 12:35:00,45.27,45.28,45.12,45.12,1021000.0,43.1369,43.1465,42.994,42.994,1021000.0
2018-11-20 12:40:00,45.12,45.15,45.02,45.02,1096696.0,42.994,43.0226,42.8987,42.8987,1096696.0
2018-11-20 12:45:00,45.02,45.02,44.84,44.86,1733172.0,42.8987,42.8987,42.7272,42.7462,1733172.0
2018-11-20 12:50:00,44.86,45.0,44.77,44.9,1458020.0,42.7462,42.8797,42.6605,42.7844,1458020.0
2018-11-20 12:55:00,44.9,44.9,44.72,44.74,1581728.0,42.7844,42.7844,42.6128,42.6319,1581728.0
2018-11-20 13:00:00,44.74,44.83,44.68,44.71,1321536.0,42.6319,42.7177,42.5747,42.6033,1321536.0
2018-11-20 13:05:00,44.7,44.8,44.68,44.76,1151280.0,42.5938,42.6891,42.5747,42.651,1151280.0
2018-11-20 13:10:00,44.75,44.81,44.66,44.74,1185580.0,42.6414,42.6986,42.5557,42.6319,1185580.0
2018-11-20 13:15:00,44.73,44.79,44.56,44.59,1448280.0,42.6224,42.6795,42.4604,42.489,1448280.0
2018-11-20 13:20:00,44.59,44.59,44.45,44.45,1558436.0,42.489,42.489,42.3556,42.3556,1558436.0
2018-11-20 13:25:00,44.46,44.66,44.45,44.63,1545668.0,42.3651,42.5557,42.3556,42.5271,1545668.0
2018-11-20 13:30:00,44.63,44.69,44.6,44.65,1182408.0,42.5271,42.5843,42.4985,42.5461,1182408.0
2018-11-20 13:35:00,44.66,44.66,44.56,44.58,867840.0,42.5557,42.5557,42.4604,42.4794,867840.0
2018-11-20 13:40:00,44.59,44.75,44.55,44.66,1182972.0,42.489,42.6414,42.4509,42.5557,1182972.0
2018-11-20 13:45:00,44.66,44.71,44.62,44.66,697752.0,42.5557,42.6033,42.5176,42.5557,697752.0
2018-11-20 13:50:00,44.66,44.72,44.6,44.61,879304.0,42.5557,42.6128,42.4985,42.508,879304.0
2018-11-20 13:55:00,44.61,44.62,44.48,44.49,1182452.0,42.508,42.5176,42.3842,42.3937,1182452.0
2018-11-20 14:00:00,44.49,44.51,44.4,44.42,1255180.0,42.3937,42.4127,42.3079,42.327,1255180.0
2018-11-20 14:05:00,44.41,44.45,44.29,44.3,2036024.0,42.3175,42.3556,42.2031,42.2126,2036024.0
2018-11-20 14:10:00,44.3,44.51,44.28,44.49,1653140.0,42.2126,42.4127,42.1936,42.3937,1653140.0
2018-11-20 14:15:00,44.5,44.52,44.41,44.42,1264412.0,42.4032,42.4223,42.3175,42.327,1264412.0
2018-11-20 14:20:00,44.42,44.43,44.3,44.37,1301812.0,42.327,42.3365,42.2126,42.2793,1301812.0
2018-11-20 14:25:00,44.36,44.43,44.25,44.3,1804140.0,42.2698,42.3365,42.165,42.2126,1804140.0
2018-11-20 14:30:00,44.3,44.49,44.26,44.48,1769844.0,42.2126,42.3937,42.1745,42.3842,1769844.0
2018-11-20 14:35:00,44.49,44.54,44.45,44.45,1524420.0,42.3937,42.4413,42.3556,42.3556,1524420.0
2018-11-20 14:40:00,44.45,44.47,44.3,44.32,1268624.0,42.3556,42.3746,42.2126,42.2317,1268624.0
2018-11-20 14:45:00,44.33,44.37,44.21,44.23,1553484.0,42.2412,42.2793,42.1269,42.1459,1553484.0
2018-11-20 14:50:00,44.22,44.34,44.2,44.26,1743732.0,42.1364,42.2508,42.1173,42.1745,1743732.0
2018-11-20 14:55:00,44.26,44.31,44.2,44.27,1903804.0,42.1745,42.2222,42.1173,42.184,1903804.0
2018-11-20 15:00:00,44.27,44.34,44.11,44.12,2564612.0,42.184,42.2508,42.0316,42.0411,2564612.0
2018-11-20 15:05:00,44.12,44.14,43.96,44.04,3424880.0,42.0411,42.0602,41.8887,41.9649,3424880.0
2018-11-20 15:10:00,44.04,44.12,43.99,44.04,2342112.0,41.9649,42.0411,41.9172,41.9649,2342112.0
2018-11-20 15:15:00,44.04,44.18,44.01,44.12,3139748.0,41.9649,42.0983,41.9363,42.0411,3139748.0
2018-11-20 15:20:00,44.12,44.22,44.09,44.1,2323328.0,42.0411,42.1364,42.0125,42.0221,2323328.0
2018-11-20 15:25:00,44.11,44.23,44.04,44.15,2459336.0,42.0316,42.1459,41.9649,42.0697,2459336.0
2018-11-20 15:30:00,44.15,44.18,44.06,44.11,2217304.0,42.0697,42.0983,41.9839,42.0316,2217304.0
2018-11-20 15:35:00,44.12,44.23,44.1,44.22,2077188.0,42.0411,42.1459,42.0221,42.1364,2077188.0
2018-11-20 15:40:00,44.22,44.23,44.16,44.19,2446504.0,42.1364,42.1459,42.0792,42.1078,2446504.0
2018-11-20 15:45:00,44.18,44.26,44.04,44.07,3752160.0,42.0983,42.1745,41.9649,41.9935,3752160.0
2018-11-20 15:50:00,44.07,44.11,43.97,44.08,3226928.0,41.9935,42.0316,41.8982,42.003,3226928.0
2018-11-20 15:55:00,44.08,44.29,44.02,44.24,7907020.0,42.003,42.2031,41.9458,42.1555,7907020.0
2018-11-21 09:30:00,44.93,45.07,44.77,44.86,7630568.0,42.813,42.9464,42.6605,42.7462,7630568.0
2018-11-21 09:35:00,44.87,44.92,44.58,44.74,3687996.0,42.7558,42.8034,42.4794,42.6319,3687996.0
2018-11-21 09:40:00,44.74,44.74,44.41,44.57,3599352.0,42.6319,42.6319,42.3175,42.4699,3599352.0
2018-11-21 09:45:00,44.57,44.65,44.38,44.4,2517276.0,42.4699,42.5461,42.2889,42.3079,2517276.0
2018-11-21 09:50:00,44.4,44.51,44.31,44.51,2301708.0,42.3079,42.4127,42.2222,42.4127,2301708.0
2018-11-21 09:55:00,44.51,44.62,44.41,44.58,1822836.0,42.4127,42.5176,42.3175,42.4794,1822836.0
2018-11-21 10:00:00,44.56,44.75,44.52,44.64,2407544.0,42.4604,42.6414,42.4223,42.5366,2407544.0
2018-11-21 10:05:00,44.63,44.67,44.45,44.47,1908668.0,42.5271,42.5652,42.3556,42.3746,1908668.0
2018-11-21 10:10:00,44.48,44.53,44.33,44.33,1982552.0,42.3842,42.4318,42.2412,42.2412,1982552.0
2018-11-21 10:15:00,44.33,44.5,44.33,44.48,2171908.0,42.2412,42.4032,42.2412,42.3842,2171908.0
2018-11-21 10:20:00,44.49,44.58,44.36,44.58,2084156.0,42.3937,42.4794,42.2698,42.4794,2084156.0
2018-11-21 10:25:00,44.58,44.64,44.51,44.51,1474036.0,42.4794,42.5366,42.4127,42.4127,1474036.0
2018-11-21 10:30:00,44.51,44.55,44.39,44.47,1629244.0,42.4127,42.4509,42.2984,42.3746,1629244.0
2018-11-21 10:35:00,44.47,44.55,44.32,44.33,1421016.0,42.3746,42.4509,42.2317,42.2412,1421016.0
2018-11-21 10:40:00,44.33,44.38,44.27,44.33,1985852.0,42.2412,42.2889,42.184,42.2412,1985852.0
2018-11-21 10:45:00,44.33,44.44,44.3,44.43,1620968.0,42.2412,42.346,42.2126,42.3365,1620968.0
2018-11-21 10:50:00,44.44,44.56,44.37,44.5,1432464.0,42.346,42.4604,42.2793,42.4032,1432464.0
2018-11-21 10:55:00,44.5,44.59,44.49,44.58,1205920.0,42.4032,42.489,42.3937,42.4794,1205920.0
2018-11-21 11:00:00,44.58,44.66,44.49,44.64,1334688.0,42.4794,42.5557,42.3937,42.5366,1334688.0
2018-11-21 11:05:00,44.64,44.7,44.62,44.66,1547900.0,42.5366,42.5938,42.5176,42.5557,1547900.0
2018-11-21 11:10:00,44.67,44.78,44.66,44.77,1631024.0,42.5652,42.67,42.5557,42.6605,1631024.0
2018-11-21 11:15:00,44.77,44.8,44.71,44.8,1494360.0,42.6605,42.6891,42.6033,42.6891,1494360.0
2018-11-21 11:20:00,44.79,44.82,44.74,44.75,1215208.0,42.6795,42.7081,42.6319,42.6414,1215208.0
2018-11-21 11:25:00,44.75,44.77,44.62,44.67,1075140.0,42.6414,42.6605,42.5176,42.5652,1075140.0
2018-11-21 11:30:00,44.67,44.69,44.58,44.59,1015480.0,42.5652,42.5843,42.4794,42.489,1015480.0
2018-11-21 11:35:00,44.59,44.63,44.54,44.55,896032.0,42.489,42.5271,42.4413,42.4509,896032.0
2018-11-21 11:40:00,44.55,44.61,44.49,44.57,1174648.0,42.4509,42.508,42.3937,42.4699,1174648.0
2018-11-21 11:45:00,44.57,44.63,44.55,44.62,652332.0,42.4699,42.5271,42.4509,42.5176,652332.0
2018-11-21 11:50:00,44.62,44.64,44.6,44.62,725224.0,42.5176,42.5366,42.4985,42.5176,725224.0
2018-11-21 11:55:00,44.62,44.63,44.39,44.44,1173064.0,42.5176,42.5271,42.2984,42.346,1173064.0
2018-11-21 12:00:00,44.44,44.48,44.33,44.37,1208964.0,42.346,42.3842,42.2412,42.2793,1208964.0
2018-11-21 12:05:00,44.38,44.38,44.32,44.32,902808.0,42.2889,42.2889,42.2317,42.2317,902808.0
2018-11-21 12:10:00,44.33,44.4,44.32,44.37,717548.0,42.2412,42.3079,42.2317,42.2793,717548.0
2018-11-21 12:15:00,44.37,44.43,44.35,44.39,627336.0,42.2793,42.3365,42.2603,42.2984,627336.0
2018-11-21 12:20:00,44.38,44.41,44.29,44.33,862856.0,42.2889,42.3175,42.2031,42.2412,862856.0
2018-11-21 12:25:00,44.33,44.37,44.33,44.34,542656.0,42.2412,42.2793,42.2412,42.2508,542656.0
2018-11-21 12:30:00,44.35,44.41,44.33,44.38,616124.0,42.2603,42.3175,42.2412,42.2889,616124.0
2018-11-21 12:35:00,44.39,44.42,44.37,44.42,483372.0,42.2984,42.327,42.2793,42.327,483372.0
2018-11-21 12:40:00,44.42,44.5,44.42,44.47,852916.0,42.327,42.4032,42.327,42.3746,852916.0
2018-11-21 12:45:00,44.47,44.52,44.45,44.51,492056.0,42.3746,42.4223,42.3556,42.4127,492056.0
2018-11-21 12:50:00,44.52,44.54,44.48,44.54,648112.0,42.4223,42.4413,42.3842,42.4413,648112.0
2018-11-21 12:55:00,44.54,44.56,44.52,44.55,491584.0,42.4413,42.4604,42.4223,42.4509,491584.0
2018-11-21 13:00:00,44.56,44.57,44.48,44.49,479500.0,42.4604,42.4699,42.3842,42.3937,479500.0
2018-11-21 13:05:00,44.49,44.55,44.48,44.54,811608.0,42.3937,42.4509,42.3842,42.4413,811608.0
2018-11-21 13:10:00,44.54,44.58,44.51,44.57,583856.0,42.4413,42.4794,42.4127,42.4699,583856.0
2018-11-21 13:15:00,44.57,44.57,44.52,44.55,844916.0,42.4699,42.4699,42.4223,42.4509,844916.0
2018-11-21 13:20:00,44.55,44.55,44.42,44.45,1014048.0,42.4509,42.4509,42.327,42.3556,1014048.0
2018-11-21 13:25:00,44.46,44.48,44.44,44.47,436996.0,42.3651,42.3842,42.346,42.3746,436996.0
2018-11-21 13:30:00,44.47,44.48,44.45,44.46,357336.0,42.3746,42.3842,42.3556,42.3651,357336.0
2018-11-21 13:35:00,44.46,44.48,44.43,44.46,502932.0,42.3651,42.3842,42.3365,42.3651,502932.0
2018-11-21 13:40:00,44.46,44.56,44.44,44.55,726704.0,42.3651,42.4604,42.346,42.4509,726704.0
2018-11-21 13:45:00,44.55,44.56,44.5,44.55,767164.0,42.4509,42.4604,42.4032,42.4509,767164.0
2018-11-21 13:50:00,44.55,44.57,44.53,44.56,449548.0,42.4509,42.4699,42.4318,42.4604,449548.0
2018-11-21 13:55:00,44.56,44.6,44.53,44.59,498236.0,42.4604,42.4985,42.4318,42.489,498236.0
2018-11-21 14:00:00,44.59,44.59,44.54,44.57,427796.0,42.489,42.489,42.4413,42.4699,427796.0
2018-11-21 14:05:00,44.58,44.59,44.56,44.57,408292.0,42.4794,42.489,42.4604,42.4699,408292.0
2018-11-21 14:10:00,44.57,44.59,44.55,44.55,377508.0,42.4699,42.489,42.4509,42.4509,377508.0
2018-11-21 14:15:00,44.56,44.56,44.51,44.54,544816.0,42.4604,42.4604,42.4127,42.4413,544816.0
2018-11-21 14:20:00,44.54,44.55,44.5,44.53,459836.0,42.4413,42.4509,42.4032,42.4318,459836.0
2018-11-21 14:25:00,44.53,44.57,44.53,44.56,470024.0,42.4318,42.4699,42.4318,42.4604,470024.0
2018-11-21 14:30:00,44.56,44.58,44.49,44.53,598336.0,42.4604,42.4794,42.3937,42.4318,598336.0
2018-11-21 14:35:00,44.52,44.53,44.47,44.49,561160.0,42.4223,42.4318,42.3746,42.3937,561160.0
2018-11-21 14:40:00,44.5,44.52,44.48,44.51,372948.0,42.4032,42.4223,42.3842,42.4127,372948.0
2018-11-21 14:45:00,44.51,44.51,44.45,44.49,422052.0,42.4127,42.4127,42.3556,42.3937,422052.0
2018-11-21 14:50:00,44.49,44.54,44.48,44.51,416412.0,42.3937,42.4413,42.3842,42.4127,416412.0
2018-11-21 14:55:00,44.51,44.52,44.46,44.47,461280.0,42.4127,42.4223,42.3651,42.3746,461280.0
2018-11-21 15:00:00,44.47,44.5,44.44,44.46,662232.0,42.3746,42.4032,42.346,42.3651,662232.0
2018-11-21 15:05:00,44.46,44.51,44.45,44.5,557772.0,42.3651,42.4127,42.3556,42.4032,557772.0
2018-11-21 15:10:00,44.5,44.51,44.43,44.44,512036.0,42.4032,42.4127,42.3365,42.346,512036.0
2018-11-21 15:15:00,44.44,44.44,44.36,44.38,870376.0,42.346,42.346,42.2698,42.2889,870376.0
2018-11-21 15:20:00,44.37,44.38,44.31,44.33,1114156.0,42.2793,42.2889,42.2222,42.2412,1114156.0
2018-11-21 15:25:00,44.33,44.38,44.33,44.33,795956.0,42.2412,42.2889,42.2412,42.2412,795956.0
2018-11-21 15:30:00,44.33,44.33,44.23,44.26,1746952.0,42.2412,42.2412,42.1459,42.1745,1746952.0
2018-11-21 15:35:00,44.26,44.31,44.23,44.24,1457988.0,42.1745,42.2222,42.1459,42.1555,1457988.0
2018-11-21 15:40:00,44.24,44.24,44.14,44.17,1653100.0,42.1555,42.1555,42.0602,42.0888,1653100.0
2018-11-21 15:45:00,44.17,44.24,44.16,44.2,1430564.0,42.0888,42.1555,42.0792,42.1173,1430564.0
2018-11-21 15:50:00,44.2,44.23,44.17,44.21,1872312.0,42.1173,42.1459,42.0888,42.1269,1872312.0
2018-11-21 15:55:00,44.21,44.31,44.17,44.19,4148024.0,42.1269,42.2222,42.0888,42.1078,4148024.0
2018-11-23 09:30:00,43.73,44.02,43.5,44.01,7320704.0,41.6695,41.9458,41.4503,41.9363,7320704.0
2018-11-23 09:35:00,44.0,44.11,43.89,44.01,2643120.0,41.9268,42.0316,41.822,41.9363,2643120.0
2018-11-23 09:40:00,44.02,44.04,43.84,43.96,2028776.0,41.9458,41.9649,41.7743,41.8887,2028776.0
2018-11-23 09:45:00,43.96,44.15,43.96,44.06,1925824.0,41.8887,42.0697,41.8887,41.9839,1925824.0
2018-11-23 09:50:00,44.06,44.07,43.95,44.0,1411204.0,41.9839,41.9935,41.8791,41.9268,1411204.0
2018-11-23 09:55:00,43.99,44.13,43.91,43.92,2485676.0,41.9172,42.0506,41.841,41.8505,2485676.0
2018-11-23 10:00:00,43.9,43.97,43.79,43.84,1873312.0,41.8315,41.8982,41.7267,41.7743,1873312.0
2018-11-23 10:05:00,43.83,43.84,43.74,43.8,1608992.0,41.7648,41.7743,41.679,41.7362,1608992.0
2018-11-23 10:10:00,43.8,43.86,43.66,43.73,1981000.0,41.7362,41.7934,41.6028,41.6695,1981000.0
2018-11-23 10:15:00,43.72,43.74,43.65,43.71,1287816.0,41.66,41.679,41.5933,41.6504,1287816.0
2018-11-23 10:20:00,43.71,43.72,43.58,43.61,1570424.0,41.6504,41.66,41.5266,41.5551,1570424.0
2018-11-23 10:25:00,43.61,43.63,43.52,43.55,1562864.0,41.5551,41.5742,41.4694,41.498,1562864.0
2018-11-23 10:30:00,43.55,43.61,43.51,43.59,1635384.0,41.498,41.5551,41.4599,41.5361,1635384.0
2018-11-23 10:35:00,43.59,43.61,43.51,43.52,1728792.0,41.5361,41.5551,41.4599,41.4694,1728792.0
2018-11-23 10:40:00,43.52,43.56,43.45,43.48,2170580.0,41.4694,41.5075,41.4027,41.4313,2170580.0
2018-11-23 10:45:00,43.48,43.52,43.43,43.48,1450420.0,41.4313,41.4694,41.3836,41.4313,1450420.0
2018-11-23 10:50:00,43.48,43.63,43.48,43.61,1360372.0,41.4313,41.5742,41.4313,41.5551,1360372.0
2018-11-23 10:55:00,43.61,43.63,43.54,43.55,1101244.0,41.5551,41.5742,41.4884,41.498,1101244.0
2018-11-23 11:00:00,43.55,43.58,43.43,43.44,1402864.0,41.498,41.5266,41.3836,41.3932,1402864.0
2018-11-23 11:05:00,43.44,43.51,43.44,43.46,1230444.0,41.3932,41.4599,41.3932,41.4122,1230444.0
2018-11-23 11:10:00,43.47,43.48,43.43,43.46,917400.0,41.4217,41.4313,41.3836,41.4122,917400.0
2018-11-23 11:15:00,43.45,43.55,43.45,43.51,1121536.0,41.4027,41.498,41.4027,41.4599,1121536.0
2018-11-23 11:20:00,43.51,43.55,43.49,43.49,1091052.0,41.4599,41.498,41.4408,41.4408,1091052.0
2018-11-23 11:25:00,43.5,43.51,43.4,43.41,1231836.0,41.4503,41.4599,41.355,41.3646,1231836.0
2018-11-23 11:30:00,43.4,43.45,43.36,43.43,1634260.0,41.355,41.4027,41.3169,41.3836,1634260.0
2018-11-23 11:35:00,43.43,43.43,43.35,43.37,1285300.0,41.3836,41.3836,41.3074,41.3265,1285300.0
2018-11-23 11:40:00,43.37,43.37,43.32,43.36,1071412.0,41.3265,41.3265,41.2788,41.3169,1071412.0
2018-11-23 11:45:00,43.36,43.39,43.29,43.29,1183444.0,41.3169,41.3455,41.2502,41.2502,1183444.0
2018-11-23 11:50:00,43.29,43.31,43.24,43.26,1827352.0,41.2502,41.2693,41.2026,41.2216,1827352.0
2018-11-23 11:55:00,43.26,43.26,43.18,43.21,1797456.0,41.2216,41.2216,41.1454,41.174,1797456.0
2018-11-23 12:00:00,43.21,43.25,43.12,43.14,2158056.0,41.174,41.2121,41.0882,41.1073,2158056.0
2018-11-23 12:05:00,43.15,43.18,43.05,43.08,2017912.0,41.1168,41.1454,41.0215,41.0501,2017912.0
2018-11-23 12:10:00,43.09,43.22,43.08,43.22,1634552.0,41.0597,41.1835,41.0501,41.1835,1634552.0
2018-11-23 12:15:00,43.21,43.33,43.2,43.29,1820524.0,41.174,41.2883,41.1645,41.2502,1820524.0
2018-11-23 12:20:00,43.29,43.33,43.26,43.28,1260032.0,41.2502,41.2883,41.2216,41.2407,1260032.0
2018-11-23 12:25:00,43.28,43.29,43.19,43.19,1187956.0,41.2407,41.2502,41.1549,41.1549,1187956.0
2018-11-23 12:30:00,43.18,43.23,43.13,43.2,1131744.0,41.1454,41.1931,41.0978,41.1645,1131744.0
2018-11-23 12:35:00,43.2,43.23,43.17,43.18,1284020.0,41.1645,41.1931,41.1359,41.1454,1284020.0
2018-11-23 12:40:00,43.18,43.2,43.15,43.16,1110036.0,41.1454,41.1645,41.1168,41.1264,1110036.0
2018-11-23 12:45:00,43.16,43.19,43.1,43.15,1815484.0,41.1264,41.1549,41.0692,41.1168,1815484.0
2018-11-23 12:50:00,43.15,43.15,43.09,43.15,2004592.0,41.1168,41.1168,41.0597,41.1168,2004592.0
2018-11-23 12:55:00,43.14,43.16,43.02,43.07,4009980.0,41.1073,41.1264,40.9929,41.0406,4009980.0
2018-11-26 09:30:00,43.56,43.7,43.43,43.47,6807968.0,41.5075,41.6409,41.3836,41.4217,6807968.0
2018-11-26 09:35:00,43.47,43.5,43.19,43.3,4646680.0,41.4217,41.4503,41.1549,41.2598,4646680.0
2018-11-26 09:40:00,43.3,43.54,43.3,43.5,3405780.0,41.2598,41.4884,41.2598,41.4503,3405780.0
2018-11-26 09:45:00,43.51,43.63,43.44,43.59,2750204.0,41.4599,41.5742,41.3932,41.5361,2750204.0
2018-11-26 09:50:00,43.58,43.74,43.55,43.73,3063132.0,41.5266,41.679,41.498,41.6695,3063132.0
2018-11-26 09:55:00,43.72,43.73,43.59,43.67,2418280.0,41.66,41.6695,41.5361,41.6123,2418280.0
2018-11-26 10:00:00,43.67,43.68,43.53,43.57,2170984.0,41.6123,41.6219,41.4789,41.517,2170984.0
2018-11-26 10:05:00,43.56,43.6,43.38,43.41,2171304.0,41.5075,41.5456,41.336,41.3646,2171304.0
2018-11-26 10:10:00,43.42,43.44,43.33,43.41,2252652.0,41.3741,41.3932,41.2883,41.3646,2252652.0
2018-11-26 10:15:00,43.41,43.43,43.2,43.26,2603404.0,41.3646,41.3836,41.1645,41.2216,2603404.0
2018-11-26 10:20:00,43.26,43.35,43.24,43.33,1602732.0,41.2216,41.3074,41.2026,41.2883,1602732.0
2018-11-26 10:25:00,43.33,43.41,43.29,43.39,1733480.0,41.2883,41.3646,41.2502,41.3455,1733480.0
2018-11-26 10:30:00,43.4,43.43,43.36,43.41,1099504.0,41.355,41.3836,41.3169,41.3646,1099504.0
2018-11-26 10:35:00,43.42,43.44,43.31,43.41,1665508.0,41.3741,41.3932,41.2693,41.3646,1665508.0
2018-11-26 10:40:00,43.4,43.46,43.32,43.42,1201432.0,41.355,41.4122,41.2788,41.3741,1201432.0
2018-11-26 10:45:00,43.42,43.44,43.33,43.39,1169188.0,41.3741,41.3932,41.2883,41.3455,1169188.0
2018-11-26 10:50:00,43.39,43.57,43.33,43.54,2469460.0,41.3455,41.517,41.2883,41.4884,2469460.0
2018-11-26 10:55:00,43.54,43.6,43.51,43.51,1052992.0,41.4884,41.5456,41.4599,41.4599,1052992.0
2018-11-26 11:00:00,43.51,43.52,43.37,43.38,1539076.0,41.4599,41.4694,41.3265,41.336,1539076.0
2018-11-26 11:05:00,43.38,43.38,43.23,43.31,2959432.0,41.336,41.336,41.1931,41.2693,2959432.0
2018-11-26 11:10:00,43.31,43.34,43.27,43.3,1581708.0,41.2693,41.2979,41.2312,41.2598,1581708.0
2018-11-26 11:15:00,43.3,43.37,43.24,43.35,1601448.0,41.2598,41.3265,41.2026,41.3074,1601448.0
2018-11-26 11:20:00,43.35,43.35,43.24,43.26,1298940.0,41.3074,41.3074,41.2026,41.2216,1298940.0
2018-11-26 11:25:00,43.27,43.27,43.1,43.14,2975060.0,41.2312,41.2312,41.0692,41.1073,2975060.0
2018-11-26 11:30:00,43.13,43.14,43.01,43.02,2465620.0,41.0978,41.1073,40.9834,40.9929,2465620.0
2018-11-26 11:35:00,43.02,43.04,42.88,42.97,3600316.0,40.9929,41.012,40.8595,40.9453,3600316.0
2018-11-26 11:40:00,42.98,43.05,42.98,43.02,1860724.0,40.9548,41.0215,40.9548,40.9929,1860724.0
2018-11-26 11:45:00,43.02,43.02,42.84,42.92,2412652.0,40.9929,40.9929,40.8214,40.8977,2412652.0
2018-11-26 11:50:00,42.92,42.97,42.84,42.91,1773224.0,40.8977,40.9453,40.8214,40.8881,1773224.0
2018-11-26 11:55:00,42.91,42.97,42.9,42.94,1708088.0,40.8881,40.9453,40.8786,40.9167,1708088.0
2018-11-26 12:00:00,42.93,43.05,42.92,43.05,1719584.0,40.9072,41.0215,40.8977,41.0215,1719584.0
2018-11-26 12:05:00,43.05,43.15,43.04,43.09,2003768.0,41.0215,41.1168,41.012,41.0597,2003768.0
2018-11-26 12:10:00,43.09,43.09,42.93,42.94,1654668.0,41.0597,41.0597,40.9072,40.9167,1654668.0
2018-11-26 12:15:00,42.94,42.99,42.85,42.89,1760344.0,40.9167,40.9644,40.831,40.8691,1760344.0
2018-11-26 12:20:00,42.88,42.91,42.85,42.88,1187920.0,40.8595,40.8881,40.831,40.8595,1187920.0
2018-11-26 12:25:00,42.88,42.88,42.66,42.73,2681824.0,40.8595,40.8595,40.6499,40.7166,2681824.0
2018-11-26 12:30:00,42.73,42.74,42.6,42.63,1917856.0,40.7166,40.7261,40.5927,40.6213,1917856.0
2018-11-26 12:35:00,42.63,42.72,42.57,42.7,2465232.0,40.6213,40.7071,40.5642,40.688,2465232.0
2018-11-26 12:40:00,42.7,42.81,42.69,42.79,1790016.0,40.688,40.7928,40.6785,40.7738,1790016.0
2018-11-26 12:45:00,42.79,42.79,42.68,42.72,1467760.0,40.7738,40.7738,40.669,40.7071,1467760.0
2018-11-26 12:50:00,42.72,42.83,42.72,42.72,1750884.0,40.7071,40.8119,40.7071,40.7071,1750884.0
2018-11-26 12:55:00,42.72,42.85,42.72,42.84,1175532.0,40.7071,40.831,40.7071,40.8214,1175532.0
2018-11-26 13:00:00,42.84,42.88,42.75,42.76,1351804.0,40.8214,40.8595,40.7357,40.7452,1351804.0
2018-11-26 13:05:00,42.77,42.89,42.71,42.89,1570224.0,40.7547,40.8691,40.6976,40.8691,1570224.0
2018-11-26 13:10:00,42.89,42.96,42.88,42.95,1903988.0,40.8691,40.9358,40.8595,40.9262,1903988.0
2018-11-26 13:15:00,42.95,43.0,42.94,42.97,1270560.0,40.9262,40.9739,40.9167,40.9453,1270560.0
2018-11-26 13:20:00,42.97,43.06,42.92,43.05,1650568.0,40.9453,41.0311,40.8977,41.0215,1650568.0
2018-11-26 13:25:00,43.05,43.06,42.96,42.97,1182140.0,41.0215,41.0311,40.9358,40.9453,1182140.0
2018-11-26 13:30:00,42.97,43.02,42.96,42.99,934676.0,40.9453,40.9929,40.9358,40.9644,934676.0
2018-11-26 13:35:00,43.0,43.04,42.97,42.97,913772.0,40.9739,41.012,40.9453,40.9453,913772.0
2018-11-26 13:40:00,42.97,43.01,42.9,42.99,1168468.0,40.9453,40.9834,40.8786,40.9644,1168468.0
2018-11-26 13:45:00,43.0,43.19,42.99,43.19,2604576.0,40.9739,41.1549,40.9644,41.1549,2604576.0
2018-11-26 13:50:00,43.2,43.21,43.15,43.18,1160928.0,41.1645,41.174,41.1168,41.1454,1160928.0
2018-11-26 13:55:00,43.18,43.24,43.14,43.22,1228732.0,41.1454,41.2026,41.1073,41.1835,1228732.0
2018-11-26 14:00:00,43.22,43.29,43.22,43.27,1812336.0,41.1835,41.2502,41.1835,41.2312,1812336.0
2018-11-26 14:05:00,43.27,43.34,43.26,43.3,1449532.0,41.2312,41.2979,41.2216,41.2598,1449532.0
2018-11-26 14:10:00,43.3,43.35,43.24,43.31,1445152.0,41.2598,41.3074,41.2026,41.2693,1445152.0
2018-11-26 14:15:00,43.3,43.36,43.29,43.31,1121320.0,41.2598,41.3169,41.2502,41.2693,1121320.0
2018-11-26 14:20:00,43.31,43.32,43.26,43.27,708368.0,41.2693,41.2788,41.2216,41.2312,708368.0
2018-11-26 14:25:00,43.27,43.33,43.25,43.27,977096.0,41.2312,41.2883,41.2121,41.2312,977096.0
2018-11-26 14:30:00,43.27,43.36,43.27,43.33,1328084.0,41.2312,41.3169,41.2312,41.2883,1328084.0
2018-11-26 14:35:00,43.33,43.38,43.32,43.34,1225804.0,41.2883,41.336,41.2788,41.2979,1225804.0
2018-11-26 14:40:00,43.34,43.36,43.23,43.24,1354684.0,41.2979,41.3169,41.1931,41.2026,1354684.0
2018-11-26 14:45:00,43.24,43.29,43.21,43.25,1048772.0,41.2026,41.2502,41.174,41.2121,1048772.0
2018-11-26 14:50:00,43.25,43.3,43.2,43.3,1033208.0,41.2121,41.2598,41.1645,41.2598,1033208.0
2018-11-26 14:55:00,43.3,43.35,43.27,43.34,1050864.0,41.2598,41.3074,41.2312,41.2979,1050864.0
2018-11-26 15:00:00,43.34,43.42,43.31,43.4,1443536.0,41.2979,41.3741,41.2693,41.355,1443536.0
2018-11-26 15:05:00,43.4,43.42,43.35,43.35,1044132.0,41.355,41.3741,41.3074,41.3074,1044132.0
2018-11-26 15:10:00,43.35,43.37,43.3,43.35,877168.0,41.3074,41.3265,41.2598,41.3074,877168.0
2018-11-26 15:15:00,43.34,43.38,43.31,43.35,759840.0,41.2979,41.336,41.2693,41.3074,759840.0
2018-11-26 15:20:00,43.35,43.38,43.32,43.34,876108.0,41.3074,41.336,41.2788,41.2979,876108.0
2018-11-26 15:25:00,43.34,43.41,43.34,43.37,1157260.0,41.2979,41.3646,41.2979,41.3265,1157260.0
2018-11-26 15:30:00,43.37,43.48,43.37,43.47,1939112.0,41.3265,41.4313,41.3265,41.4217,1939112.0
2018-11-26 15:35:00,43.47,43.51,43.43,43.49,1945688.0,41.4217,41.4599,41.3836,41.4408,1945688.0
2018-11-26 15:40:00,43.48,43.52,43.43,43.48,1471896.0,41.4313,41.4694,41.3836,41.4313,1471896.0
2018-11-26 15:45:00,43.48,43.55,43.48,43.51,1531460.0,41.4313,41.498,41.4313,41.4599,1531460.0
2018-11-26 15:50:00,43.51,43.54,43.44,43.51,2072820.0,41.4599,41.4884,41.3932,41.4599,2072820.0
2018-11-26 15:55:00,43.52,43.66,43.51,43.66,5870204.0,41.4694,41.6028,41.4599,41.6028,5870204.0
2018-11-27 09:30:00,42.87,43.24,42.8,43.23,9927936.0,40.85,41.2026,40.7833,41.1931,9927936.0
2018-11-27 09:35:00,43.24,43.3,42.92,42.93,4743628.0,41.2026,41.2598,40.8977,40.9072,4743628.0
2018-11-27 09:40:00,42.93,42.98,42.72,42.92,5118680.0,40.9072,40.9548,40.7071,40.8977,5118680.0
2018-11-27 09:45:00,42.92,43.03,42.84,42.98,3160560.0,40.8977,41.0025,40.8214,40.9548,3160560.0
2018-11-27 09:50:00,42.98,43.12,42.84,43.1,3089316.0,40.9548,41.0882,40.8214,41.0692,3089316.0
2018-11-27 09:55:00,43.1,43.19,43.06,43.19,2424948.0,41.0692,41.1549,41.0311,41.1549,2424948.0
2018-11-27 10:00:00,43.18,43.19,43.04,43.17,3024748.0,41.1454,41.1549,41.012,41.1359,3024748.0
2018-11-27 10:05:00,43.17,43.49,43.12,43.48,4621824.0,41.1359,41.4408,41.0882,41.4313,4621824.0
2018-11-27 10:10:00,43.48,43.63,43.41,43.52,4396984.0,41.4313,41.5742,41.3646,41.4694,4396984.0
2018-11-27 10:15:00,43.53,43.59,43.42,43.48,2941340.0,41.4789,41.5361,41.3741,41.4313,2941340.0
2018-11-27 10:20:00,43.47,43.54,43.45,43.48,1725888.0,41.4217,41.4884,41.4027,41.4313,1725888.0
2018-11-27 10:25:00,43.48,43.52,43.33,43.36,2335616.0,41.4313,41.4694,41.2883,41.3169,2335616.0
2018-11-27 10:30:00,43.36,43.45,43.32,43.4,1779036.0,41.3169,41.4027,41.2788,41.355,1779036.0
2018-11-27 10:35:00,43.4,43.4,43.24,43.25,1936480.0,41.355,41.355,41.2026,41.2121,1936480.0
2018-11-27 10:40:00,43.25,43.32,43.21,43.28,1332224.0,41.2121,41.2788,41.174,41.2407,1332224.0
2018-11-27 10:45:00,43.27,43.4,43.27,43.39,1392420.0,41.2312,41.355,41.2312,41.3455,1392420.0
2018-11-27 10:50:00,43.39,43.59,43.39,43.56,2162668.0,41.3455,41.5361,41.3455,41.5075,2162668.0
2018-11-27 10:55:00,43.57,43.67,43.52,43.55,2745436.0,41.517,41.6123,41.4694,41.498,2745436.0
2018-11-27 11:00:00,43.55,43.68,43.48,43.67,2817224.0,41.498,41.6219,41.4313,41.6123,2817224.0
2018-11-27 11:05:00,43.66,43.69,43.55,43.56,2096792.0,41.6028,41.6314,41.498,41.5075,2096792.0
2018-11-27 11:10:00,43.56,43.62,43.47,43.48,1387232.0,41.5075,41.5647,41.4217,41.4313,1387232.0
2018-11-27 11:15:00,43.48,43.52,43.45,43.51,958936.0,41.4313,41.4694,41.4027,41.4599,958936.0
2018-11-27 11:20:00,43.51,43.52,43.38,43.4,1299076.0,41.4599,41.4694,41.336,41.355,1299076.0
2018-11-27 11:25:00,43.4,43.51,43.39,43.48,1346884.0,41.355,41.4599,41.3455,41.4313,1346884.0
2018-11-27 11:30:00,43.48,43.49,43.4,43.43,950432.0,41.4313,41.4408,41.355,41.3836,950432.0
2018-11-27 11:35:00,43.43,43.47,43.41,43.45,703604.0,41.3836,41.4217,41.3646,41.4027,703604.0
2018-11-27 11:40:00,43.45,43.49,43.38,43.39,885284.0,41.4027,41.4408,41.336,41.3455,885284.0
2018-11-27 11:45:00,43.39,43.43,43.33,43.39,1241144.0,41.3455,41.3836,41.2883,41.3455,1241144.0
2018-11-27 11:50:00,43.39,43.47,43.38,43.47,782424.0,41.3455,41.4217,41.336,41.4217,782424.0
2018-11-27 11:55:00,43.47,43.54,43.47,43.5,1053248.0,41.4217,41.4884,41.4217,41.4503,1053248.0
2018-11-27 12:00:00,43.5,43.51,43.41,43.43,713624.0,41.4503,41.4599,41.3646,41.3836,713624.0
2018-11-27 12:05:00,43.43,43.48,43.4,43.46,687548.0,41.3836,41.4313,41.355,41.4122,687548.0
2018-11-27 12:10:00,43.46,43.48,43.38,43.39,665796.0,41.4122,41.4313,41.336,41.3455,665796.0
2018-11-27 12:15:00,43.39,43.44,43.33,43.41,1012236.0,41.3455,41.3932,41.2883,41.3646,1012236.0
2018-11-27 12:20:00,43.41,43.51,43.4,43.45,958044.0,41.3646,41.4599,41.355,41.4027,958044.0
2018-11-27 12:25:00,43.44,43.45,43.22,43.26,1464840.0,41.3932,41.4027,41.1835,41.2216,1464840.0
2018-11-27 12:30:00,43.27,43.31,43.18,43.28,1155380.0,41.2312,41.2693,41.1454,41.2407,1155380.0
2018-11-27 12:35:00,43.28,43.35,43.23,43.34,994024.0,41.2407,41.3074,41.1931,41.2979,994024.0
2018-11-27 12:40:00,43.34,43.35,43.3,43.31,670880.0,41.2979,41.3074,41.2598,41.2693,670880.0
2018-11-27 12:45:00,43.31,43.32,43.19,43.21,894184.0,41.2693,41.2788,41.1549,41.174,894184.0
2018-11-27 12:50:00,43.21,43.24,43.1,43.23,1236636.0,41.174,41.2026,41.0692,41.1931,1236636.0
2018-11-27 12:55:00,43.22,43.28,43.17,43.21,777156.0,41.1835,41.2407,41.1359,41.174,777156.0
2018-11-27 13:00:00,43.21,43.29,43.2,43.25,733788.0,41.174,41.2502,41.1645,41.2121,733788.0
2018-11-27 13:05:00,43.25,43.3,43.22,43.25,730152.0,41.2121,41.2598,41.1835,41.2121,730152.0
2018-11-27 13:10:00,43.26,43.28,43.14,43.27,1143472.0,41.2216,41.2407,41.1073,41.2312,1143472.0
2018-11-27 13:15:00,43.27,43.4,43.17,43.22,2149080.0,41.2312,41.355,41.1359,41.1835,2149080.0
2018-11-27 13:20:00,43.22,43.27,43.15,43.25,795608.0,41.1835,41.2312,41.1168,41.2121,795608.0
2018-11-27 13:25:00,43.25,43.27,43.18,43.25,955204.0,41.2121,41.2312,41.1454,41.2121,955204.0
2018-11-27 13:30:00,43.25,43.32,43.24,43.26,1000768.0,41.2121,41.2788,41.2026,41.2216,1000768.0
2018-11-27 13:35:00,43.27,43.41,43.26,43.34,1533776.0,41.2312,41.3646,41.2216,41.2979,1533776.0
2018-11-27 13:40:00,43.35,43.39,43.31,43.34,792896.0,41.3074,41.3455,41.2693,41.2979,792896.0
2018-11-27 13:45:00,43.34,43.4,43.33,43.36,665756.0,41.2979,41.355,41.2883,41.3169,665756.0
2018-11-27 13:50:00,43.37,43.38,43.31,43.32,668100.0,41.3265,41.336,41.2693,41.2788,668100.0
2018-11-27 13:55:00,43.32,43.45,43.3,43.44,816392.0,41.2788,41.4027,41.2598,41.3932,816392.0
2018-11-27 14:00:00,43.44,43.52,43.41,43.51,1442068.0,41.3932,41.4694,41.3646,41.4599,1442068.0
2018-11-27 14:05:00,43.5,43.56,43.46,43.48,1278504.0,41.4503,41.5075,41.4122,41.4313,1278504.0
2018-11-27 14:10:00,43.48,43.52,43.45,43.49,636512.0,41.4313,41.4694,41.4027,41.4408,636512.0
2018-11-27 14:15:00,43.49,43.49,43.42,43.43,608320.0,41.4408,41.4408,41.3741,41.3836,608320.0
2018-11-27 14:20:00,43.43,43.45,43.38,43.45,646652.0,41.3836,41.4027,41.336,41.4027,646652.0
2018-11-27 14:25:00,43.45,43.47,43.4,43.47,770492.0,41.4027,41.4217,41.355,41.4217,770492.0
2018-11-27 14:30:00,43.47,43.48,43.42,43.45,781552.0,41.4217,41.4313,41.3741,41.4027,781552.0
2018-11-27 14:35:00,43.45,43.48,43.36,43.4,895548.0,41.4027,41.4313,41.3169,41.355,895548.0
2018-11-27 14:40:00,43.39,43.41,43.33,43.34,1074216.0,41.3455,41.3646,41.2883,41.2979,1074216.0
2018-11-27 14:45:00,43.34,43.42,43.33,43.41,826388.0,41.2979,41.3741,41.2883,41.3646,826388.0
2018-11-27 14:50:00,43.41,43.41,43.34,43.38,713092.0,41.3646,41.3646,41.2979,41.336,713092.0
2018-11-27 14:55:00,43.38,43.38,43.27,43.27,1130080.0,41.336,41.336,41.2312,41.2312,1130080.0
2018-11-27 15:00:00,43.27,43.32,43.22,43.32,1328584.0,41.2312,41.2788,41.1835,41.2788,1328584.0
2018-11-27 15:05:00,43.32,43.32,43.22,43.25,1091456.0,41.2788,41.2788,41.1835,41.2121,1091456.0
2018-11-27 15:10:00,43.25,43.32,43.25,43.3,882072.0,41.2121,41.2788,41.2121,41.2598,882072.0
2018-11-27 15:15:00,43.31,43.34,43.27,43.3,1117720.0,41.2693,41.2979,41.2312,41.2598,1117720.0
2018-11-27 15:20:00,43.31,43.38,43.29,43.35,1295620.0,41.2693,41.336,41.2502,41.3074,1295620.0
2018-11-27 15:25:00,43.35,43.4,43.31,43.38,1150836.0,41.3074,41.355,41.2693,41.336,1150836.0
2018-11-27 15:30:00,43.39,43.41,43.32,43.34,1087864.0,41.3455,41.3646,41.2788,41.2979,1087864.0
2018-11-27 15:35:00,43.34,43.46,43.34,43.46,1502952.0,41.2979,41.4122,41.2979,41.4122,1502952.0
2018-11-27 15:40:00,43.46,43.52,43.45,43.52,1904472.0,41.4122,41.4694,41.4027,41.4694,1904472.0
2018-11-27 15:45:00,43.52,43.58,43.49,43.56,1503220.0,41.4694,41.5266,41.4408,41.5075,1503220.0
2018-11-27 15:50:00,43.56,43.57,43.5,43.54,1998448.0,41.5075,41.517,41.4503,41.4884,1998448.0
2018-11-27 15:55:00,43.53,43.57,43.51,43.56,3758088.0,41.4789,41.517,41.4599,41.5075,3758088.0
2018-11-28 09:30:00,44.18,44.2,43.88,44.0,6335256.0,42.0983,42.1173,41.8124,41.9268,6335256.0
2018-11-28 09:35:00,44.01,44.18,43.93,44.18,3620844.0,41.9363,42.0983,41.8601,42.0983,3620844.0
2018-11-28 09:40:00,44.18,44.21,43.98,44.0,2841680.0,42.0983,42.1269,41.9077,41.9268,2841680.0
2018-11-28 09:45:00,44.0,44.09,43.87,44.04,3030716.0,41.9268,42.0125,41.8029,41.9649,3030716.0
2018-11-28 09:50:00,44.03,44.12,43.91,43.94,1938108.0,41.9554,42.0411,41.841,41.8696,1938108.0
2018-11-28 09:55:00,43.94,44.04,43.93,44.01,1630640.0,41.8696,41.9649,41.8601,41.9363,1630640.0
2018-11-28 10:00:00,44.0,44.08,43.99,44.01,1388276.0,41.9268,42.003,41.9172,41.9363,1388276.0
2018-11-28 10:05:00,44.01,44.03,43.84,43.9,2061904.0,41.9363,41.9554,41.7743,41.8315,2061904.0
2018-11-28 10:10:00,43.9,43.9,43.79,43.83,1884148.0,41.8315,41.8315,41.7267,41.7648,1884148.0
2018-11-28 10:15:00,43.83,43.85,43.73,43.83,2223608.0,41.7648,41.7838,41.6695,41.7648,2223608.0
2018-11-28 10:20:00,43.83,44.02,43.83,44.02,2830384.0,41.7648,41.9458,41.7648,41.9458,2830384.0
2018-11-28 10:25:00,44.02,44.02,43.89,43.89,1133936.0,41.9458,41.9458,41.822,41.822,1133936.0
2018-11-28 10:30:00,43.9,43.97,43.84,43.96,2168688.0,41.8315,41.8982,41.7743,41.8887,2168688.0
2018-11-28 10:35:00,43.96,44.02,43.94,43.99,1315284.0,41.8887,41.9458,41.8696,41.9172,1315284.0
2018-11-28 10:40:00,43.99,44.09,43.96,44.03,1588656.0,41.9172,42.0125,41.8887,41.9554,1588656.0
2018-11-28 10:45:00,44.03,44.11,43.97,44.1,1617396.0,41.9554,42.0316,41.8982,42.0221,1617396.0
2018-11-28 10:50:00,44.1,44.13,44.06,44.07,1215300.0,42.0221,42.0506,41.9839,41.9935,1215300.0
2018-11-28 10:55:00,44.07,44.08,43.96,43.97,1257680.0,41.9935,42.003,41.8887,41.8982,1257680.0
2018-11-28 11:00:00,43.97,44.02,43.93,43.94,1329880.0,41.8982,41.9458,41.8601,41.8696,1329880.0
2018-11-28 11:05:00,43.94,43.95,43.86,43.89,1641020.0,41.8696,41.8791,41.7934,41.822,1641020.0
2018-11-28 11:10:00,43.89,43.99,43.88,43.94,986404.0,41.822,41.9172,41.8124,41.8696,986404.0
2018-11-28 11:15:00,43.94,43.97,43.8,43.95,2134420.0,41.8696,41.8982,41.7362,41.8791,2134420.0
2018-11-28 11:20:00,43.95,44.02,43.93,43.95,1399192.0,41.8791,41.9458,41.8601,41.8791,1399192.0
2018-11-28 11:25:00,43.95,44.01,43.9,43.98,1142148.0,41.8791,41.9363,41.8315,41.9077,1142148.0
2018-11-28 11:30:00,43.97,44.04,43.94,44.02,1110288.0,41.8982,41.9649,41.8696,41.9458,1110288.0
2018-11-28 11:35:00,44.02,44.1,44.01,44.09,1237184.0,41.9458,42.0221,41.9363,42.0125,1237184.0
2018-11-28 11:40:00,44.1,44.11,44.02,44.09,1015404.0,42.0221,42.0316,41.9458,42.0125,1015404.0
2018-11-28 11:45:00,44.09,44.09,44.03,44.05,825240.0,42.0125,42.0125,41.9554,41.9744,825240.0
2018-11-28 11:50:00,44.04,44.1,44.02,44.05,1013796.0,41.9649,42.0221,41.9458,41.9744,1013796.0
2018-11-28 11:55:00,44.06,44.07,43.96,44.02,1541556.0,41.9839,41.9935,41.8887,41.9458,1541556.0
2018-11-28 12:00:00,44.03,44.38,44.03,44.34,4025880.0,41.9554,42.2889,41.9554,42.2508,4025880.0
2018-11-28 12:05:00,44.33,44.49,44.33,44.46,3507952.0,42.2412,42.3937,42.2412,42.3651,3507952.0
2018-11-28 12:10:00,44.47,44.54,44.33,44.52,3256716.0,42.3746,42.4413,42.2412,42.4223,3256716.0
2018-11-28 12:15:00,44.52,44.59,44.46,44.51,2464620.0,42.4223,42.489,42.3651,42.4127,2464620.0
2018-11-28 12:20:00,44.51,44.6,44.49,44.57,2551828.0,42.4127,42.4985,42.3937,42.4699,2551828.0
2018-11-28 12:25:00,44.57,44.86,44.56,44.8,3352296.0,42.4699,42.7462,42.4604,42.6891,3352296.0
2018-11-28 12:30:00,44.8,44.92,44.72,44.83,3782960.0,42.6891,42.8034,42.6128,42.7177,3782960.0
2018-11-28 12:35:00,44.83,44.84,44.73,44.83,2747600.0,42.7177,42.7272,42.6224,42.7177,2747600.0
2018-11-28 12:40:00,44.84,44.84,44.68,44.74,2294900.0,42.7272,42.7272,42.5747,42.6319,2294900.0
2018-11-28 12:45:00,44.75,44.83,44.72,44.74,1815340.0,42.6414,42.7177,42.6128,42.6319,1815340.0
2018-11-28 12:50:00,44.74,44.82,44.73,44.74,1803620.0,42.6319,42.7081,42.6224,42.6319,1803620.0
2018-11-28 12:55:00,44.74,44.76,44.59,44.63,1976992.0,42.6319,42.651,42.489,42.5271,1976992.0
2018-11-28 13:00:00,44.64,44.66,44.56,44.57,1815408.0,42.5366,42.5557,42.4604,42.4699,1815408.0
2018-11-28 13:05:00,44.57,44.67,44.55,44.61,1651912.0,42.4699,42.5652,42.4509,42.508,1651912.0
2018-11-28 13:10:00,44.61,44.72,44.59,44.71,1041016.0,42.508,42.6128,42.489,42.6033,1041016.0
2018-11-28 13:15:00,44.71,44.79,44.66,44.78,1071780.0,42.6033,42.6795,42.5557,42.67,1071780.0
2018-11-28 13:20:00,44.78,44.81,44.72,44.74,1020928.0,42.67,42.6986,42.6128,42.6319,1020928.0
2018-11-28 13:25:00,44.74,44.85,44.74,44.83,1766960.0,42.6319,42.7367,42.6319,42.7177,1766960.0
2018-11-28 13:30:00,44.83,44.86,44.79,44.85,1061080.0,42.7177,42.7462,42.6795,42.7367,1061080.0
2018-11-28 13:35:00,44.85,44.96,44.84,44.93,1845040.0,42.7367,42.8415,42.7272,42.813,1845040.0
2018-11-28 13:40:00,44.93,45.0,44.86,44.97,2275300.0,42.813,42.8797,42.7462,42.8511,2275300.0
2018-11-28 13:45:00,44.97,45.03,44.87,44.9,2043108.0,42.8511,42.9082,42.7558,42.7844,2043108.0
2018-11-28 13:50:00,44.9,44.95,44.86,44.88,1105232.0,42.7844,42.832,42.7462,42.7653,1105232.0
2018-11-28 13:55:00,44.88,44.94,44.88,44.92,1134204.0,42.7653,42.8225,42.7653,42.8034,1134204.0
2018-11-28 14:00:00,44.92,44.95,44.88,44.95,972608.0,42.8034,42.832,42.7653,42.832,972608.0
2018-11-28 14:05:00,44.95,44.97,44.83,44.84,1287876.0,42.832,42.8511,42.7177,42.7272,1287876.0
2018-11-28 14:10:00,44.85,44.89,44.79,44.85,1457140.0,42.7367,42.7748,42.6795,42.7367,1457140.0
2018-11-28 14:15:00,44.85,44.89,44.74,44.86,1674728.0,42.7367,42.7748,42.6319,42.7462,1674728.0
2018-11-28 14:20:00,44.87,44.88,44.8,44.87,999400.0,42.7558,42.7653,42.6891,42.7558,999400.0
2018-11-28 14:25:00,44.87,44.93,44.84,44.89,930860.0,42.7558,42.813,42.7272,42.7748,930860.0
2018-11-28 14:30:00,44.9,44.94,44.87,44.92,804568.0,42.7844,42.8225,42.7558,42.8034,804568.0
2018-11-28 14:35:00,44.92,45.0,44.91,44.94,1075852.0,42.8034,42.8797,42.7939,42.8225,1075852.0
2018-11-28 14:40:00,44.94,44.98,44.93,44.95,760180.0,42.8225,42.8606,42.813,42.832,760180.0
2018-11-28 14:45:00,44.96,45.01,44.95,44.99,806340.0,42.8415,42.8892,42.832,42.8701,806340.0
2018-11-28 14:50:00,44.98,45.0,44.9,44.9,1017000.0,42.8606,42.8797,42.7844,42.7844,1017000.0
2018-11-28 14:55:00,44.9,44.92,44.83,44.86,1254884.0,42.7844,42.8034,42.7177,42.7462,1254884.0
2018-11-28 15:00:00,44.86,44.87,44.81,44.86,1002292.0,42.7462,42.7558,42.6986,42.7462,1002292.0
2018-11-28 15:05:00,44.86,44.89,44.76,44.79,1784104.0,42.7462,42.7748,42.651,42.6795,1784104.0
2018-11-28 15:10:00,44.79,44.82,44.69,44.8,2654188.0,42.6795,42.7081,42.5843,42.6891,2654188.0
2018-11-28 15:15:00,44.8,44.87,44.79,44.87,1253732.0,42.6891,42.7558,42.6795,42.7558,1253732.0
2018-11-28 15:20:00,44.87,44.97,44.86,44.95,1337352.0,42.7558,42.8511,42.7462,42.832,1337352.0
2018-11-28 15:25:00,44.95,45.01,44.93,44.99,1500284.0,42.832,42.8892,42.813,42.8701,1500284.0
2018-11-28 15:30:00,44.99,45.07,44.94,45.07,1701040.0,42.8701,42.9464,42.8225,42.9464,1701040.0
2018-11-28 15:35:00,45.07,45.13,45.06,45.12,2596780.0,42.9464,43.0035,42.9368,42.994,2596780.0
2018-11-28 15:40:00,45.12,45.19,45.09,45.15,1757152.0,42.994,43.0607,42.9654,43.0226,1757152.0
2018-11-28 15:45:00,45.16,45.24,45.16,45.24,2483800.0,43.0321,43.1083,43.0321,43.1083,2483800.0
2018-11-28 15:50:00,45.24,45.24,45.19,45.2,3190968.0,43.1083,43.1083,43.0607,43.0702,3190968.0
2018-11-28 15:55:00,45.2,45.32,45.17,45.24,6598896.0,43.0702,43.1846,43.0416,43.1083,6598896.0
2018-11-29 09:30:00,45.66,45.7,45.31,45.31,7347652.0,43.5086,43.5467,43.175,43.175,7347652.0
2018-11-29 09:35:00,45.31,45.33,45.15,45.19,4347976.0,43.175,43.1941,43.0226,43.0607,4347976.0
2018-11-29 09:40:00,45.19,45.2,45.02,45.15,3382572.0,43.0607,43.0702,42.8987,43.0226,3382572.0
2018-11-29 09:45:00,45.14,45.15,44.81,44.87,3976660.0,43.0131,43.0226,42.6986,42.7558,3976660.0
2018-11-29 09:50:00,44.87,45.03,44.87,45.01,2472124.0,42.7558,42.9082,42.7558,42.8892,2472124.0
2018-11-29 09:55:00,45.01,45.04,44.86,44.96,2203888.0,42.8892,42.9178,42.7462,42.8415,2203888.0
2018-11-29 10:00:00,44.96,44.97,44.68,44.74,3685360.0,42.8415,42.8511,42.5747,42.6319,3685360.0
2018-11-29 10:05:00,44.74,44.83,44.68,44.78,2276660.0,42.6319,42.7177,42.5747,42.67,2276660.0
2018-11-29 10:10:00,44.78,44.81,44.7,44.76,1650624.0,42.67,42.6986,42.5938,42.651,1650624.0
2018-11-29 10:15:00,44.76,44.76,44.62,44.62,2409940.0,42.651,42.651,42.5176,42.5176,2409940.0
2018-11-29 10:20:00,44.62,44.67,44.56,44.6,2246192.0,42.5176,42.5652,42.4604,42.4985,2246192.0
2018-11-29 10:25:00,44.6,44.69,44.59,44.66,1436908.0,42.4985,42.5843,42.489,42.5557,1436908.0
2018-11-29 10:30:00,44.66,44.91,44.65,44.74,3416416.0,42.5557,42.7939,42.5461,42.6319,3416416.0
2018-11-29 10:35:00,44.74,44.79,44.7,44.7,1341680.0,42.6319,42.6795,42.5938,42.5938,1341680.0
2018-11-29 10:40:00,44.71,44.72,44.58,44.67,1404160.0,42.6033,42.6128,42.4794,42.5652,1404160.0
2018-11-29 10:45:00,44.66,44.68,44.54,44.55,1325752.0,42.5557,42.5747,42.4413,42.4509,1325752.0
2018-11-29 10:50:00,44.56,44.7,44.51,44.56,1783476.0,42.4604,42.5938,42.4127,42.4604,1783476.0
2018-11-29 10:55:00,44.56,44.62,44.52,44.58,1189164.0,42.4604,42.5176,42.4223,42.4794,1189164.0
2018-11-29 11:00:00,44.58,44.64,44.54,44.62,1661896.0,42.4794,42.5366,42.4413,42.5176,1661896.0
2018-11-29 11:05:00,44.62,44.68,44.59,44.61,1436780.0,42.5176,42.5747,42.489,42.508,1436780.0
2018-11-29 11:10:00,44.61,44.63,44.53,44.57,1133352.0,42.508,42.5271,42.4318,42.4699,1133352.0
2018-11-29 11:15:00,44.57,44.57,44.43,44.46,2316512.0,42.4699,42.4699,42.3365,42.3651,2316512.0
2018-11-29 11:20:00,44.46,44.61,44.43,44.51,2905892.0,42.3651,42.508,42.3365,42.4127,2905892.0
2018-11-29 11:25:00,44.5,44.58,44.46,44.57,1926332.0,42.4032,42.4794,42.3651,42.4699,1926332.0
2018-11-29 11:30:00,44.57,44.67,44.48,44.62,1791868.0,42.4699,42.5652,42.3842,42.5176,1791868.0
2018-11-29 11:35:00,44.62,44.71,44.62,44.7,1747512.0,42.5176,42.6033,42.5176,42.5938,1747512.0
2018-11-29 11:40:00,44.7,44.71,44.6,44.64,1355404.0,42.5938,42.6033,42.4985,42.5366,1355404.0
2018-11-29 11:45:00,44.65,44.72,44.63,44.64,1135260.0,42.5461,42.6128,42.5271,42.5366,1135260.0
2018-11-29 11:50:00,44.64,44.76,44.63,44.75,1149876.0,42.5366,42.651,42.5271,42.6414,1149876.0
2018-11-29 11:55:00,44.75,44.76,44.68,44.74,976160.0,42.6414,42.651,42.5747,42.6319,976160.0
2018-11-29 12:00:00,44.74,44.74,44.55,44.57,1248232.0,42.6319,42.6319,42.4509,42.4699,1248232.0
2018-11-29 12:05:00,44.57,44.59,44.54,44.57,732952.0,42.4699,42.489,42.4413,42.4699,732952.0
2018-11-29 12:10:00,44.57,44.58,44.48,44.52,1190668.0,42.4699,42.4794,42.3842,42.4223,1190668.0
2018-11-29 12:15:00,44.52,44.57,44.51,44.54,699388.0,42.4223,42.4699,42.4127,42.4413,699388.0
2018-11-29 12:20:00,44.54,44.54,44.52,44.53,466868.0,42.4413,42.4413,42.4223,42.4318,466868.0
2018-11-29 12:25:00,44.53,44.58,44.53,44.56,855760.0,42.4318,42.4794,42.4318,42.4604,855760.0
2018-11-29 12:30:00,44.56,44.66,44.56,44.62,1261244.0,42.4604,42.5557,42.4604,42.5176,1261244.0
2018-11-29 12:35:00,44.62,44.63,44.55,44.63,1130820.0,42.5176,42.5271,42.4509,42.5271,1130820.0
2018-11-29 12:40:00,44.63,44.71,44.63,44.71,1045920.0,42.5271,42.6033,42.5271,42.6033,1045920.0
2018-11-29 12:45:00,44.71,44.75,44.66,44.7,909448.0,42.6033,42.6414,42.5557,42.5938,909448.0
2018-11-29 12:50:00,44.7,44.78,44.7,44.77,1292892.0,42.5938,42.67,42.5938,42.6605,1292892.0
2018-11-29 12:55:00,44.77,44.9,44.76,44.89,1575296.0,42.6605,42.7844,42.651,42.7748,1575296.0
2018-11-29 13:00:00,44.89,44.89,44.75,44.76,1082012.0,42.7748,42.7748,42.6414,42.651,1082012.0
2018-11-29 13:05:00,44.75,44.77,44.69,44.72,854032.0,42.6414,42.6605,42.5843,42.6128,854032.0
2018-11-29 13:10:00,44.72,44.73,44.69,44.7,572516.0,42.6128,42.6224,42.5843,42.5938,572516.0
2018-11-29 13:15:00,44.7,44.76,44.69,44.74,682292.0,42.5938,42.651,42.5843,42.6319,682292.0
2018-11-29 13:20:00,44.74,44.74,44.66,44.67,611924.0,42.6319,42.6319,42.5557,42.5652,611924.0
2018-11-29 13:25:00,44.67,44.69,44.64,44.66,463276.0,42.5652,42.5843,42.5366,42.5557,463276.0
2018-11-29 13:30:00,44.65,44.68,44.63,44.64,566508.0,42.5461,42.5747,42.5271,42.5366,566508.0
2018-11-29 13:35:00,44.63,44.64,44.59,44.6,704464.0,42.5271,42.5366,42.489,42.4985,704464.0
2018-11-29 13:40:00,44.6,44.62,44.59,44.62,466192.0,42.4985,42.5176,42.489,42.5176,466192.0
2018-11-29 13:45:00,44.62,44.72,44.61,44.71,873860.0,42.5176,42.6128,42.508,42.6033,873860.0
2018-11-29 13:50:00,44.72,44.72,44.66,44.66,508924.0,42.6128,42.6128,42.5557,42.5557,508924.0
2018-11-29 13:55:00,44.66,44.69,44.65,44.67,424176.0,42.5557,42.5843,42.5461,42.5652,424176.0
2018-11-29 14:00:00,44.67,44.78,44.63,44.65,1243176.0,42.5652,42.67,42.5271,42.5461,1243176.0
2018-11-29 14:05:00,44.65,44.66,44.6,44.63,633696.0,42.5461,42.5557,42.4985,42.5271,633696.0
2018-11-29 14:10:00,44.63,44.77,44.62,44.76,980184.0,42.5271,42.6605,42.5176,42.651,980184.0
2018-11-29 14:15:00,44.76,44.86,44.72,44.84,1276660.0,42.651,42.7462,42.6128,42.7272,1276660.0
2018-11-29 14:20:00,44.84,44.93,44.82,44.9,1648984.0,42.7272,42.813,42.7081,42.7844,1648984.0
2018-11-29 14:25:00,44.9,44.93,44.85,44.89,1112584.0,42.7844,42.813,42.7367,42.7748,1112584.0
2018-11-29 14:30:00,44.89,44.96,44.88,44.95,1175008.0,42.7748,42.8415,42.7653,42.832,1175008.0
2018-11-29 14:35:00,44.95,44.97,44.9,44.91,953664.0,42.832,42.8511,42.7844,42.7939,953664.0
2018-11-29 14:40:00,44.91,45.02,44.9,44.98,1335924.0,42.7939,42.8987,42.7844,42.8606,1335924.0
2018-11-29 14:45:00,44.98,45.01,44.97,45.0,837228.0,42.8606,42.8892,42.8511,42.8797,837228.0
2018-11-29 14:50:00,45.0,45.05,44.99,45.02,1570308.0,42.8797,42.9273,42.8701,42.8987,1570308.0
2018-11-29 14:55:00,45.02,45.08,45.01,45.07,1001148.0,42.8987,42.9559,42.8892,42.9464,1001148.0
2018-11-29 15:00:00,45.07,45.09,45.04,45.04,1682428.0,42.9464,42.9654,42.9178,42.9178,1682428.0
2018-11-29 15:05:00,45.03,45.04,44.94,44.96,1772116.0,42.9082,42.9178,42.8225,42.8415,1772116.0
2018-11-29 15:10:00,44.96,44.97,44.86,44.9,1472348.0,42.8415,42.8511,42.7462,42.7844,1472348.0
2018-11-29 15:15:00,44.9,44.93,44.85,44.85,1403612.0,42.7844,42.813,42.7367,42.7367,1403612.0
2018-11-29 15:20:00,44.85,44.91,44.85,44.88,1167000.0,42.7367,42.7939,42.7367,42.7653,1167000.0
2018-11-29 15:25:00,44.89,44.98,44.87,44.97,1222796.0,42.7748,42.8606,42.7558,42.8511,1222796.0
2018-11-29 15:30:00,44.96,44.96,44.88,44.96,1307940.0,42.8415,42.8415,42.7653,42.8415,1307940.0
2018-11-29 15:35:00,44.96,44.99,44.93,44.94,1464200.0,42.8415,42.8701,42.813,42.8225,1464200.0
2018-11-29 15:40:00,44.94,44.99,44.94,44.99,1222032.0,42.8225,42.8701,42.8225,42.8701,1222032.0
2018-11-29 15:45:00,44.99,45.01,44.95,44.96,2211660.0,42.8701,42.8892,42.832,42.8415,2211660.0
2018-11-29 15:50:00,44.96,44.99,44.92,44.97,2115768.0,42.8415,42.8701,42.8034,42.8511,2115768.0
2018-11-29 15:55:00,44.97,44.97,44.88,44.89,4171168.0,42.8511,42.8511,42.7653,42.7748,4171168.0
2018-11-30 09:30:00,45.07,45.08,44.73,44.73,3314756.0,42.9464,42.9559,42.6224,42.6224,3314756.0
2018-11-30 09:35:00,44.73,44.83,44.67,44.73,1683300.0,42.6224,42.7177,42.5652,42.6224,1683300.0
2018-11-30 09:40:00,44.73,44.73,44.6,44.66,1844672.0,42.6224,42.6224,42.4985,42.5557,1844672.0
2018-11-30 09:45:00,44.66,44.74,44.62,44.68,1830840.0,42.5557,42.6319,42.5176,42.5747,1830840.0
2018-11-30 09:50:00,44.69,44.69,44.55,44.61,1785300.0,42.5843,42.5843,42.4509,42.508,1785300.0
2018-11-30 09:55:00,44.61,44.64,44.53,44.59,1294932.0,42.508,42.5366,42.4318,42.489,1294932.0
2018-11-30 10:00:00,44.6,44.6,44.48,44.52,2306104.0,42.4985,42.4985,42.3842,42.4223,2306104.0
2018-11-30 10:05:00,44.52,44.64,44.49,44.64,1806572.0,42.4223,42.5366,42.3937,42.5366,1806572.0
2018-11-30 10:10:00,44.64,44.72,44.63,44.69,1583556.0,42.5366,42.6128,42.5271,42.5843,1583556.0
2018-11-30 10:15:00,44.69,44.71,44.57,44.57,1360724.0,42.5843,42.6033,42.4699,42.4699,1360724.0
2018-11-30 10:20:00,44.57,44.58,44.53,44.55,904164.0,42.4699,42.4794,42.4318,42.4509,904164.0
2018-11-30 10:25:00,44.54,44.64,44.52,44.57,963000.0,42.4413,42.5366,42.4223,42.4699,963000.0
2018-11-30 10:30:00,44.57,44.68,44.57,44.67,1448876.0,42.4699,42.5747,42.4699,42.5652,1448876.0
2018-11-30 10:35:00,44.67,44.7,44.6,44.64,1166260.0,42.5652,42.5938,42.4985,42.5366,1166260.0
2018-11-30 10:40:00,44.65,44.69,44.64,44.67,979376.0,42.5461,42.5843,42.5366,42.5652,979376.0
2018-11-30 10:45:00,44.67,44.67,44.59,44.6,1062232.0,42.5652,42.5652,42.489,42.4985,1062232.0
2018-11-30 10:50:00,44.6,44.64,44.56,44.64,716776.0,42.4985,42.5366,42.4604,42.5366,716776.0
2018-11-30 10:55:00,44.63,44.63,44.52,44.52,876724.0,42.5271,42.5271,42.4223,42.4223,876724.0
2018-11-30 11:00:00,44.52,44.56,44.45,44.49,1456456.0,42.4223,42.4604,42.3556,42.3937,1456456.0
2018-11-30 11:05:00,44.49,44.52,44.44,44.46,1006608.0,42.3937,42.4223,42.346,42.3651,1006608.0
2018-11-30 11:10:00,44.45,44.51,44.44,44.46,803024.0,42.3556,42.4127,42.346,42.3651,803024.0
2018-11-30 11:15:00,44.45,44.54,44.45,44.51,797908.0,42.3556,42.4413,42.3556,42.4127,797908.0
2018-11-30 11:20:00,44.51,44.59,44.51,44.54,875684.0,42.4127,42.489,42.4127,42.4413,875684.0
2018-11-30 11:25:00,44.54,44.55,44.46,44.49,1366260.0,42.4413,42.4509,42.3651,42.3937,1366260.0
2018-11-30 11:30:00,44.49,44.5,44.43,44.44,1053716.0,42.3937,42.4032,42.3365,42.346,1053716.0
2018-11-30 11:35:00,44.44,44.5,44.4,44.47,1129196.0,42.346,42.4032,42.3079,42.3746,1129196.0
2018-11-30 11:40:00,44.47,44.54,44.47,44.49,1370896.0,42.3746,42.4413,42.3746,42.3937,1370896.0
2018-11-30 11:45:00,44.49,44.59,44.49,44.59,881908.0,42.3937,42.489,42.3937,42.489,881908.0
2018-11-30 11:50:00,44.59,44.6,44.54,44.55,998908.0,42.489,42.4985,42.4413,42.4509,998908.0
2018-11-30 11:55:00,44.55,44.59,44.53,44.55,1024456.0,42.4509,42.489,42.4318,42.4509,1024456.0
2018-11-30 12:00:00,44.56,44.56,44.48,44.49,803928.0,42.4604,42.4604,42.3842,42.3937,803928.0
2018-11-30 12:05:00,44.49,44.54,44.49,44.52,639176.0,42.3937,42.4413,42.3937,42.4223,639176.0
2018-11-30 12:10:00,44.52,44.52,44.46,44.49,681784.0,42.4223,42.4223,42.3651,42.3937,681784.0
2018-11-30 12:15:00,44.49,44.52,44.47,44.5,652052.0,42.3937,42.4223,42.3746,42.4032,652052.0
2018-11-30 12:20:00,44.5,44.55,44.5,44.52,662640.0,42.4032,42.4509,42.4032,42.4223,662640.0
2018-11-30 12:25:00,44.52,44.52,44.46,44.49,773724.0,42.4223,42.4223,42.3651,42.3937,773724.0
2018-11-30 12:30:00,44.49,44.5,44.45,44.49,702092.0,42.3937,42.4032,42.3556,42.3937,702092.0
2018-11-30 12:35:00,44.49,44.54,44.48,44.53,653612.0,42.3937,42.4413,42.3842,42.4318,653612.0
2018-11-30 12:40:00,44.53,44.53,44.43,44.45,645948.0,42.4318,42.4318,42.3365,42.3556,645948.0
2018-11-30 12:45:00,44.45,44.51,44.44,44.46,508228.0,42.3556,42.4127,42.346,42.3651,508228.0
2018-11-30 12:50:00,44.46,44.52,44.45,44.49,586248.0,42.3651,42.4223,42.3556,42.3937,586248.0
2018-11-30 12:55:00,44.49,44.49,44.43,44.43,487872.0,42.3937,42.3937,42.3365,42.3365,487872.0
2018-11-30 13:00:00,44.43,44.44,44.35,44.38,1214892.0,42.3365,42.346,42.2603,42.2889,1214892.0
2018-11-30 13:05:00,44.38,44.41,44.35,44.35,626572.0,42.2889,42.3175,42.2603,42.2603,626572.0
2018-11-30 13:10:00,44.35,44.37,44.34,44.37,718252.0,42.2603,42.2793,42.2508,42.2793,718252.0
2018-11-30 13:15:00,44.37,44.41,44.35,44.4,593108.0,42.2793,42.3175,42.2603,42.3079,593108.0
2018-11-30 13:20:00,44.41,44.42,44.37,44.4,560988.0,42.3175,42.327,42.2793,42.3079,560988.0
2018-11-30 13:25:00,44.4,44.43,44.37,44.42,571048.0,42.3079,42.3365,42.2793,42.327,571048.0
2018-11-30 13:30:00,44.42,44.52,44.38,44.47,1175520.0,42.327,42.4223,42.2889,42.3746,1175520.0
2018-11-30 13:35:00,44.46,44.55,44.46,44.47,1071340.0,42.3651,42.4509,42.3651,42.3746,1071340.0
2018-11-30 13:40:00,44.47,44.48,44.44,44.47,505096.0,42.3746,42.3842,42.346,42.3746,505096.0
2018-11-30 13:45:00,44.47,44.53,44.46,44.53,757064.0,42.3746,42.4318,42.3651,42.4318,757064.0
2018-11-30 13:50:00,44.53,44.61,44.49,44.5,1403464.0,42.4318,42.508,42.3937,42.4032,1403464.0
2018-11-30 13:55:00,44.5,44.59,44.48,44.53,939124.0,42.4032,42.489,42.3842,42.4318,939124.0
2018-11-30 14:00:00,44.53,44.54,44.46,44.49,805572.0,42.4318,42.4413,42.3651,42.3937,805572.0
2018-11-30 14:05:00,44.49,44.5,44.44,44.45,522300.0,42.3937,42.4032,42.346,42.3556,522300.0
2018-11-30 14:10:00,44.45,44.46,44.4,44.41,593692.0,42.3556,42.3651,42.3079,42.3175,593692.0
2018-11-30 14:15:00,44.41,44.47,44.36,44.39,1122340.0,42.3175,42.3746,42.2698,42.2984,1122340.0
2018-11-30 14:20:00,44.39,44.44,44.39,44.39,680712.0,42.2984,42.346,42.2984,42.2984,680712.0
2018-11-30 14:25:00,44.4,44.45,44.37,44.44,972608.0,42.3079,42.3556,42.2793,42.346,972608.0
2018-11-30 14:30:00,44.44,44.44,44.37,44.39,913872.0,42.346,42.346,42.2793,42.2984,913872.0
2018-11-30 14:35:00,44.4,44.43,44.37,44.38,603052.0,42.3079,42.3365,42.2793,42.2889,603052.0
2018-11-30 14:40:00,44.38,44.42,44.35,44.36,881160.0,42.2889,42.327,42.2603,42.2698,881160.0
2018-11-30 14:45:00,44.37,44.37,44.28,44.3,1334808.0,42.2793,42.2793,42.1936,42.2126,1334808.0
2018-11-30 14:50:00,44.3,44.31,44.26,44.31,1386764.0,42.2126,42.2222,42.1745,42.2222,1386764.0
2018-11-30 14:55:00,44.31,44.32,44.26,44.31,1190944.0,42.2222,42.2317,42.1745,42.2222,1190944.0
2018-11-30 15:00:00,44.31,44.4,44.31,44.39,1547964.0,42.2222,42.3079,42.2222,42.2984,1547964.0
2018-11-30 15:05:00,44.39,44.44,44.37,44.43,1023128.0,42.2984,42.346,42.2793,42.3365,1023128.0
2018-11-30 15:10:00,44.43,44.5,44.41,44.48,1367900.0,42.3365,42.4032,42.3175,42.3842,1367900.0
2018-11-30 15:15:00,44.48,44.56,44.48,44.55,1275284.0,42.3842,42.4604,42.3842,42.4509,1275284.0
2018-11-30 15:20:00,44.56,44.59,44.54,44.56,1504020.0,42.4604,42.489,42.4413,42.4604,1504020.0
2018-11-30 15:25:00,44.56,44.79,44.54,44.74,4696232.0,42.4604,42.6795,42.4413,42.6319,4696232.0
2018-11-30 15:30:00,44.74,44.83,44.67,44.72,3270984.0,42.6319,42.7177,42.5652,42.6128,3270984.0
2018-11-30 15:35:00,44.72,44.76,44.65,44.65,1997784.0,42.6128,42.651,42.5461,42.5461,1997784.0
2018-11-30 15:40:00,44.65,44.74,44.65,44.68,1929176.0,42.5461,42.6319,42.5461,42.5747,1929176.0
2018-11-30 15:45:00,44.68,44.68,44.55,44.59,2263052.0,42.5747,42.5747,42.4509,42.489,2263052.0
2018-11-30 15:50:00,44.59,44.62,44.52,44.61,2021504.0,42.489,42.5176,42.4223,42.508,2021504.0
2018-11-30 15:55:00,44.61,44.66,44.56,44.65,6544728.0,42.508,42.5557,42.4604,42.5461,6544728.0
2018-12-03 09:30:00,46.1,46.17,45.63,45.65,10731768.0,43.9278,43.9945,43.48,43.499,10731768.0
2018-12-03 09:35:00,45.66,45.74,45.6,45.67,4276832.0,43.5086,43.5848,43.4514,43.5181,4276832.0
2018-12-03 09:40:00,45.67,45.68,45.56,45.61,2992696.0,43.5181,43.5276,43.4133,43.4609,2992696.0
2018-12-03 09:45:00,45.62,45.69,45.45,45.52,3293292.0,43.4704,43.5371,43.3084,43.3752,3293292.0
2018-12-03 09:50:00,45.53,45.56,45.44,45.52,2936552.0,43.3847,43.4133,43.2989,43.3752,2936552.0
2018-12-03 09:55:00,45.52,45.55,45.33,45.42,3196400.0,43.3752,43.4037,43.1941,43.2799,3196400.0
2018-12-03 10:00:00,45.42,45.52,45.37,45.49,2435128.0,43.2799,43.3752,43.2322,43.3466,2435128.0
2018-12-03 10:05:00,45.49,45.6,45.48,45.49,2655580.0,43.3466,43.4514,43.337,43.3466,2655580.0
2018-12-03 10:10:00,45.5,45.64,45.44,45.49,2570748.0,43.3561,43.4895,43.2989,43.3466,2570748.0
2018-12-03 10:15:00,45.49,45.55,45.44,45.53,1849584.0,43.3466,43.4037,43.2989,43.3847,1849584.0
2018-12-03 10:20:00,45.53,45.66,45.51,45.65,2913428.0,43.3847,43.5086,43.3656,43.499,2913428.0
2018-12-03 10:25:00,45.64,45.77,45.64,45.75,2482536.0,43.4895,43.6134,43.4895,43.5943,2482536.0
2018-12-03 10:30:00,45.75,45.79,45.63,45.72,2387120.0,43.5943,43.6324,43.48,43.5657,2387120.0
2018-12-03 10:35:00,45.72,45.76,45.6,45.62,1495232.0,43.5657,43.6038,43.4514,43.4704,1495232.0
2018-12-03 10:40:00,45.62,45.64,45.51,45.52,1435244.0,43.4704,43.4895,43.3656,43.3752,1435244.0
2018-12-03 10:45:00,45.52,45.55,45.45,45.5,1744276.0,43.3752,43.4037,43.3084,43.3561,1744276.0
2018-12-03 10:50:00,45.49,45.51,45.38,45.45,1921576.0,43.3466,43.3656,43.2417,43.3084,1921576.0
2018-12-03 10:55:00,45.46,45.49,45.37,45.41,1552628.0,43.318,43.3466,43.2322,43.2703,1552628.0
2018-12-03 11:00:00,45.41,45.5,45.34,45.49,1622684.0,43.2703,43.3561,43.2036,43.3466,1622684.0
2018-12-03 11:05:00,45.49,45.6,45.46,45.59,1479660.0,43.3466,43.4514,43.318,43.4419,1479660.0
2018-12-03 11:10:00,45.58,45.63,45.51,45.54,1301456.0,43.4323,43.48,43.3656,43.3942,1301456.0
2018-12-03 11:15:00,45.54,45.67,45.53,45.61,1584744.0,43.3942,43.5181,43.3847,43.4609,1584744.0
2018-12-03 11:20:00,45.61,45.64,45.56,45.63,1193300.0,43.4609,43.4895,43.4133,43.48,1193300.0
2018-12-03 11:25:00,45.63,45.65,45.49,45.55,1351468.0,43.48,43.499,43.3466,43.4037,1351468.0
2018-12-03 11:30:00,45.55,45.64,45.54,45.59,894368.0,43.4037,43.4895,43.3942,43.4419,894368.0
2018-12-03 11:35:00,45.59,45.6,45.53,45.6,740376.0,43.4419,43.4514,43.3847,43.4514,740376.0
2018-12-03 11:40:00,45.59,45.63,45.45,45.49,1280640.0,43.4419,43.48,43.3084,43.3466,1280640.0
2018-12-03 11:45:00,45.49,45.49,45.43,45.45,1464772.0,43.3466,43.3466,43.2894,43.3084,1464772.0
2018-12-03 11:50:00,45.45,45.48,45.4,45.41,1385820.0,43.3084,43.337,43.2608,43.2703,1385820.0
2018-12-03 11:55:00,45.41,45.41,45.3,45.35,1495744.0,43.2703,43.2703,43.1655,43.2132,1495744.0
2018-12-03 12:00:00,45.35,45.47,45.35,45.45,1180176.0,43.2132,43.3275,43.2132,43.3084,1180176.0
2018-12-03 12:05:00,45.45,45.48,45.41,45.45,865096.0,43.3084,43.337,43.2703,43.3084,865096.0
2018-12-03 12:10:00,45.45,45.45,45.4,45.41,773372.0,43.3084,43.3084,43.2608,43.2703,773372.0
2018-12-03 12:15:00,45.41,45.49,45.41,45.48,731440.0,43.2703,43.3466,43.2703,43.337,731440.0
2018-12-03 12:20:00,45.48,45.53,45.44,45.5,810592.0,43.337,43.3847,43.2989,43.3561,810592.0
2018-12-03 12:25:00,45.5,45.52,45.46,45.48,604636.0,43.3561,43.3752,43.318,43.337,604636.0
2018-12-03 12:30:00,45.49,45.57,45.49,45.56,719076.0,43.3466,43.4228,43.3466,43.4133,719076.0
2018-12-03 12:35:00,45.56,45.57,45.53,45.55,818720.0,43.4133,43.4228,43.3847,43.4037,818720.0
2018-12-03 12:40:00,45.56,45.57,45.5,45.51,526748.0,43.4133,43.4228,43.3561,43.3656,526748.0
2018-12-03 12:45:00,45.51,45.53,45.49,45.52,515388.0,43.3656,43.3847,43.3466,43.3752,515388.0
2018-12-03 12:50:00,45.53,45.55,45.44,45.45,738692.0,43.3847,43.4037,43.2989,43.3084,738692.0
2018-12-03 12:55:00,45.45,45.54,45.45,45.53,372152.0,43.3084,43.3942,43.3084,43.3847,372152.0
2018-12-03 13:00:00,45.54,45.62,45.53,45.6,851188.0,43.3942,43.4704,43.3847,43.4514,851188.0
2018-12-03 13:05:00,45.6,45.63,45.57,45.62,651088.0,43.4514,43.48,43.4228,43.4704,651088.0
2018-12-03 13:10:00,45.62,45.72,45.6,45.63,1066048.0,43.4704,43.5657,43.4514,43.48,1066048.0
2018-12-03 13:15:00,45.62,45.7,45.62,45.66,680872.0,43.4704,43.5467,43.4704,43.5086,680872.0
2018-12-03 13:20:00,45.66,45.7,45.66,45.69,588660.0,43.5086,43.5467,43.5086,43.5371,588660.0
2018-12-03 13:25:00,45.69,45.71,45.62,45.67,690736.0,43.5371,43.5562,43.4704,43.5181,690736.0
2018-12-03 13:30:00,45.67,45.69,45.64,45.67,561208.0,43.5181,43.5371,43.4895,43.5181,561208.0
2018-12-03 13:35:00,45.67,45.67,45.63,45.63,621504.0,43.5181,43.5181,43.48,43.48,621504.0
2018-12-03 13:40:00,45.63,45.65,45.59,45.65,620088.0,43.48,43.499,43.4419,43.499,620088.0
2018-12-03 13:45:00,45.65,45.68,45.54,45.55,616220.0,43.499,43.5276,43.3942,43.4037,616220.0
2018-12-03 13:50:00,45.54,45.6,45.54,45.6,577772.0,43.3942,43.4514,43.3942,43.4514,577772.0
2018-12-03 13:55:00,45.6,45.61,45.51,45.61,584184.0,43.4514,43.4609,43.3656,43.4609,584184.0
2018-12-03 14:00:00,45.62,45.67,45.59,45.62,773484.0,43.4704,43.5181,43.4419,43.4704,773484.0
2018-12-03 14:05:00,45.63,45.64,45.45,45.51,1099472.0,43.48,43.4895,43.3084,43.3656,1099472.0
2018-12-03 14:10:00,45.51,45.57,45.49,45.54,769820.0,43.3656,43.4228,43.3466,43.3942,769820.0
2018-12-03 14:15:00,45.54,45.64,45.52,45.64,629884.0,43.3942,43.4895,43.3752,43.4895,629884.0
2018-12-03 14:20:00,45.64,45.68,45.63,45.66,779660.0,43.4895,43.5276,43.48,43.5086,779660.0
2018-12-03 14:25:00,45.65,45.74,45.65,45.72,1011764.0,43.499,43.5848,43.499,43.5657,1011764.0
2018-12-03 14:30:00,45.72,45.8,45.71,45.77,1460248.0,43.5657,43.642,43.5562,43.6134,1460248.0
2018-12-03 14:35:00,45.77,45.85,45.77,45.84,1027760.0,43.6134,43.6896,43.6134,43.6801,1027760.0
2018-12-03 14:40:00,45.84,45.88,45.82,45.85,1328224.0,43.6801,43.7182,43.661,43.6896,1328224.0
2018-12-03 14:45:00,45.85,45.89,45.84,45.88,895784.0,43.6896,43.7277,43.6801,43.7182,895784.0
2018-12-03 14:50:00,45.88,45.94,45.81,45.83,1337132.0,43.7182,43.7754,43.6515,43.6705,1337132.0
2018-12-03 14:55:00,45.83,45.88,45.81,45.88,811504.0,43.6705,43.7182,43.6515,43.7182,811504.0
2018-12-03 15:00:00,45.87,45.88,45.74,45.77,1158396.0,43.7087,43.7182,43.5848,43.6134,1158396.0
2018-12-03 15:05:00,45.77,45.86,45.73,45.83,1176152.0,43.6134,43.6991,43.5753,43.6705,1176152.0
2018-12-03 15:10:00,45.84,46.01,45.83,45.99,1862420.0,43.6801,43.8421,43.6705,43.823,1862420.0
2018-12-03 15:15:00,46.0,46.05,45.99,46.0,1904944.0,43.8325,43.8802,43.823,43.8325,1904944.0
2018-12-03 15:20:00,46.0,46.04,45.96,46.01,1241796.0,43.8325,43.8706,43.7944,43.8421,1241796.0
2018-12-03 15:25:00,46.01,46.08,45.97,46.06,1677828.0,43.8421,43.9088,43.8039,43.8897,1677828.0
2018-12-03 15:30:00,46.06,46.12,46.02,46.1,1796456.0,43.8897,43.9469,43.8516,43.9278,1796456.0
2018-12-03 15:35:00,46.1,46.13,46.09,46.11,2135716.0,43.9278,43.9564,43.9183,43.9374,2135716.0
2018-12-03 15:40:00,46.11,46.13,46.03,46.06,2045148.0,43.9374,43.9564,43.8611,43.8897,2045148.0
2018-12-03 15:45:00,46.07,46.13,46.01,46.07,2161792.0,43.8992,43.9564,43.8421,43.8992,2161792.0
2018-12-03 15:50:00,46.07,46.14,46.06,46.09,2566028.0,43.8992,43.9659,43.8897,43.9183,2566028.0
2018-12-03 15:55:00,46.09,46.24,46.09,46.23,5838352.0,43.9183,44.0612,43.9183,44.0517,5838352.0
2018-12-04 09:30:00,45.24,45.5,45.15,45.19,5767488.0,43.1083,43.3561,43.0226,43.0607,5767488.0
2018-12-04 09:35:00,45.18,45.35,45.14,45.29,2980612.0,43.0512,43.2132,43.0131,43.156,2980612.0
2018-12-04 09:40:00,45.29,45.37,45.26,45.29,1888940.0,43.156,43.2322,43.1274,43.156,1888940.0
2018-12-04 09:45:00,45.28,45.33,45.2,45.28,2002088.0,43.1465,43.1941,43.0702,43.1465,2002088.0
2018-12-04 09:50:00,45.29,45.34,45.19,45.21,1549828.0,43.156,43.2036,43.0607,43.0798,1549828.0
2018-12-04 09:55:00,45.21,45.35,45.2,45.33,1830244.0,43.0798,43.2132,43.0702,43.1941,1830244.0
2018-12-04 10:00:00,45.33,45.39,45.26,45.35,1627264.0,43.1941,43.2513,43.1274,43.2132,1627264.0
2018-12-04 10:05:00,45.35,45.52,45.3,45.49,2140996.0,43.2132,43.3752,43.1655,43.3466,2140996.0
2018-12-04 10:10:00,45.49,45.55,45.41,45.45,1660588.0,43.3466,43.4037,43.2703,43.3084,1660588.0
2018-12-04 10:15:00,45.45,45.6,45.41,45.41,1662388.0,43.3084,43.4514,43.2703,43.2703,1662388.0
2018-12-04 10:20:00,45.41,45.43,45.33,45.35,1625252.0,43.2703,43.2894,43.1941,43.2132,1625252.0
2018-12-04 10:25:00,45.35,45.38,45.28,45.36,1203680.0,43.2132,43.2417,43.1465,43.2227,1203680.0
2018-12-04 10:30:00,45.36,45.41,45.34,45.37,1002244.0,43.2227,43.2703,43.2036,43.2322,1002244.0
2018-12-04 10:35:00,45.38,45.47,45.33,45.46,1187344.0,43.2417,43.3275,43.1941,43.318,1187344.0
2018-12-04 10:40:00,45.46,45.5,45.4,45.41,1051676.0,43.318,43.3561,43.2608,43.2703,1051676.0
2018-12-04 10:45:00,45.41,45.49,45.38,45.48,705832.0,43.2703,43.3466,43.2417,43.337,705832.0
2018-12-04 10:50:00,45.48,45.49,45.41,45.45,592840.0,43.337,43.3466,43.2703,43.3084,592840.0
2018-12-04 10:55:00,45.45,45.47,45.33,45.35,1023556.0,43.3084,43.3275,43.1941,43.2132,1023556.0
2018-12-04 11:00:00,45.34,45.36,45.24,45.36,1340324.0,43.2036,43.2227,43.1083,43.2227,1340324.0
2018-12-04 11:05:00,45.37,45.45,45.34,45.42,849472.0,43.2322,43.3084,43.2036,43.2799,849472.0
2018-12-04 11:10:00,45.41,45.42,45.31,45.31,778496.0,43.2703,43.2799,43.175,43.175,778496.0
2018-12-04 11:15:00,45.31,45.32,45.26,45.28,1448720.0,43.175,43.1846,43.1274,43.1465,1448720.0
2018-12-04 11:20:00,45.28,45.35,45.24,45.25,1419104.0,43.1465,43.2132,43.1083,43.1179,1419104.0
2018-12-04 11:25:00,45.25,45.27,45.21,45.24,861548.0,43.1179,43.1369,43.0798,43.1083,861548.0
2018-12-04 11:30:00,45.25,45.25,45.18,45.19,1032528.0,43.1179,43.1179,43.0512,43.0607,1032528.0
2018-12-04 11:35:00,45.2,45.2,45.15,45.17,1103952.0,43.0702,43.0702,43.0226,43.0416,1103952.0
2018-12-04 11:40:00,45.17,45.19,45.11,45.12,1215496.0,43.0416,43.0607,42.9845,42.994,1215496.0
2018-12-04 11:45:00,45.12,45.22,45.1,45.21,1255536.0,42.994,43.0893,42.9749,43.0798,1255536.0
2018-12-04 11:50:00,45.2,45.22,45.16,45.19,1038120.0,43.0702,43.0893,43.0321,43.0607,1038120.0
2018-12-04 11:55:00,45.19,45.2,45.13,45.13,1106780.0,43.0607,43.0702,43.0035,43.0035,1106780.0
2018-12-04 12:00:00,45.13,45.16,45.03,45.04,1587216.0,43.0035,43.0321,42.9082,42.9178,1587216.0
2018-12-04 12:05:00,45.04,45.05,44.77,44.89,4086004.0,42.9178,42.9273,42.6605,42.7748,4086004.0
2018-12-04 12:10:00,44.89,44.91,44.76,44.77,1722868.0,42.7748,42.7939,42.651,42.6605,1722868.0
2018-12-04 12:15:00,44.77,44.83,44.71,44.77,2168912.0,42.6605,42.7177,42.6033,42.6605,2168912.0
2018-12-04 12:20:00,44.77,44.81,44.68,44.68,1709616.0,42.6605,42.6986,42.5747,42.5747,1709616.0
2018-12-04 12:25:00,44.68,44.75,44.56,44.57,2164776.0,42.5747,42.6414,42.4604,42.4699,2164776.0
2018-12-04 12:30:00,44.56,44.57,44.35,44.57,3497408.0,42.4604,42.4699,42.2603,42.4699,3497408.0
2018-12-04 12:35:00,44.57,44.63,44.52,44.52,1813444.0,42.4699,42.5271,42.4223,42.4223,1813444.0
2018-12-04 12:40:00,44.52,44.59,44.48,44.52,1346360.0,42.4223,42.489,42.3842,42.4223,1346360.0
2018-12-04 12:45:00,44.51,44.6,44.51,44.54,1187236.0,42.4127,42.4985,42.4127,42.4413,1187236.0
2018-12-04 12:50:00,44.53,44.56,44.44,44.48,1093644.0,42.4318,42.4604,42.346,42.3842,1093644.0
2018-12-04 12:55:00,44.48,44.56,44.41,44.44,853852.0,42.3842,42.4604,42.3175,42.346,853852.0
2018-12-04 13:00:00,44.43,44.5,44.35,44.47,1453308.0,42.3365,42.4032,42.2603,42.3746,1453308.0
2018-12-04 13:05:00,44.48,44.54,44.45,44.46,774660.0,42.3842,42.4413,42.3556,42.3651,774660.0
2018-12-04 13:10:00,44.46,44.52,44.4,44.41,895924.0,42.3651,42.4223,42.3079,42.3175,895924.0
2018-12-04 13:15:00,44.4,44.56,44.4,44.51,1297524.0,42.3079,42.4604,42.3079,42.4127,1297524.0
2018-12-04 13:20:00,44.51,44.55,44.48,44.51,985640.0,42.4127,42.4509,42.3842,42.4127,985640.0
2018-12-04 13:25:00,44.51,44.51,44.19,44.34,2567236.0,42.4127,42.4127,42.1078,42.2508,2567236.0
2018-12-04 13:30:00,44.33,44.42,44.28,44.35,1283164.0,42.2412,42.327,42.1936,42.2603,1283164.0
2018-12-04 13:35:00,44.35,44.4,44.19,44.2,1448648.0,42.2603,42.3079,42.1078,42.1173,1448648.0
2018-12-04 13:40:00,44.2,44.32,44.11,44.27,1919288.0,42.1173,42.2317,42.0316,42.184,1919288.0
2018-12-04 13:45:00,44.26,44.41,44.22,44.38,1545440.0,42.1745,42.3175,42.1364,42.2889,1545440.0
2018-12-04 13:50:00,44.38,44.44,44.34,44.35,1396552.0,42.2889,42.346,42.2508,42.2603,1396552.0
2018-12-04 13:55:00,44.35,44.47,44.34,44.39,1371028.0,42.2603,42.3746,42.2508,42.2984,1371028.0
2018-12-04 14:00:00,44.38,44.41,44.29,44.3,1222452.0,42.2889,42.3175,42.2031,42.2126,1222452.0
2018-12-04 14:05:00,44.3,44.46,44.28,44.45,1023024.0,42.2126,42.3651,42.1936,42.3556,1023024.0
2018-12-04 14:10:00,44.45,44.55,44.43,44.49,1891692.0,42.3556,42.4509,42.3365,42.3937,1891692.0
2018-12-04 14:15:00,44.49,44.5,44.43,44.46,801224.0,42.3937,42.4032,42.3365,42.3651,801224.0
2018-12-04 14:20:00,44.46,44.48,44.35,44.35,873700.0,42.3651,42.3842,42.2603,42.2603,873700.0
2018-12-04 14:25:00,44.35,44.36,44.28,44.31,1034036.0,42.2603,42.2698,42.1936,42.2222,1034036.0
2018-12-04 14:30:00,44.31,44.49,44.3,44.47,1226644.0,42.2222,42.3937,42.2126,42.3746,1226644.0
2018-12-04 14:35:00,44.46,44.5,44.4,44.46,1524484.0,42.3651,42.4032,42.3079,42.3651,1524484.0
2018-12-04 14:40:00,44.47,44.48,44.41,44.43,876408.0,42.3746,42.3842,42.3175,42.3365,876408.0
2018-12-04 14:45:00,44.42,44.57,44.42,44.53,1163952.0,42.327,42.4699,42.327,42.4318,1163952.0
2018-12-04 14:50:00,44.53,44.53,44.46,44.48,866464.0,42.4318,42.4318,42.3651,42.3842,866464.0
2018-12-04 14:55:00,44.48,44.5,44.37,44.4,902288.0,42.3842,42.4032,42.2793,42.3079,902288.0
2018-12-04 15:00:00,44.39,44.4,44.29,44.34,1082376.0,42.2984,42.3079,42.2031,42.2508,1082376.0
2018-12-04 15:05:00,44.33,44.37,44.29,44.32,1156292.0,42.2412,42.2793,42.2031,42.2317,1156292.0
2018-12-04 15:10:00,44.32,44.35,44.24,44.32,1478440.0,42.2317,42.2603,42.1555,42.2317,1478440.0
2018-12-04 15:15:00,44.32,44.43,44.32,44.35,1394684.0,42.2317,42.3365,42.2317,42.2603,1394684.0
2018-12-04 15:20:00,44.35,44.44,44.22,44.23,1421764.0,42.2603,42.346,42.1364,42.1459,1421764.0
2018-12-04 15:25:00,44.23,44.35,44.23,44.26,1587692.0,42.1459,42.2603,42.1459,42.1745,1587692.0
2018-12-04 15:30:00,44.27,44.33,44.21,44.27,1983260.0,42.184,42.2412,42.1269,42.184,1983260.0
2018-12-04 15:35:00,44.27,44.35,44.17,44.19,1990348.0,42.184,42.2603,42.0888,42.1078,1990348.0
2018-12-04 15:40:00,44.18,44.22,44.12,44.2,2492316.0,42.0983,42.1364,42.0411,42.1173,2492316.0
2018-12-04 15:45:00,44.2,44.21,44.13,44.16,2673192.0,42.1173,42.1269,42.0506,42.0792,2673192.0
2018-12-04 15:50:00,44.16,44.25,44.1,44.21,2941112.0,42.0792,42.165,42.0221,42.1269,2941112.0
2018-12-04 15:55:00,44.21,44.22,44.07,44.18,6963460.0,42.1269,42.1364,41.9935,42.0983,6963460.0
2018-12-06 09:30:00,42.96,43.18,42.79,43.05,10542188.0,40.9358,41.1454,40.7738,41.0215,10542188.0
2018-12-06 09:35:00,43.06,43.23,42.98,43.16,4260272.0,41.0311,41.1931,40.9548,41.1264,4260272.0
2018-12-06 09:40:00,43.16,43.17,42.95,43.11,2889028.0,41.1264,41.1359,40.9262,41.0787,2889028.0
2018-12-06 09:45:00,43.1,43.22,42.83,42.83,3634220.0,41.0692,41.1835,40.8119,40.8119,3634220.0
2018-12-06 09:50:00,42.84,42.88,42.66,42.67,4488688.0,40.8214,40.8595,40.6499,40.6594,4488688.0
2018-12-06 09:55:00,42.67,42.87,42.66,42.83,2896248.0,40.6594,40.85,40.6499,40.8119,2896248.0
2018-12-06 10:00:00,42.83,42.98,42.77,42.83,3026224.0,40.8119,40.9548,40.7547,40.8119,3026224.0
2018-12-06 10:05:00,42.83,42.95,42.74,42.91,2747072.0,40.8119,40.9262,40.7261,40.8881,2747072.0
2018-12-06 10:10:00,42.91,42.91,42.76,42.85,1770580.0,40.8881,40.8881,40.7452,40.831,1770580.0
2018-12-06 10:15:00,42.86,42.98,42.79,42.8,2535048.0,40.8405,40.9548,40.7738,40.7833,2535048.0
2018-12-06 10:20:00,42.79,42.97,42.74,42.9,2485776.0,40.7738,40.9453,40.7261,40.8786,2485776.0
2018-12-06 10:25:00,42.89,43.05,42.83,42.94,3055800.0,40.8691,41.0215,40.8119,40.9167,3055800.0
2018-12-06 10:30:00,42.94,42.98,42.8,42.82,1703036.0,40.9167,40.9548,40.7833,40.8024,1703036.0
2018-12-06 10:35:00,42.83,42.96,42.79,42.93,1802580.0,40.8119,40.9358,40.7738,40.9072,1802580.0
2018-12-06 10:40:00,42.93,43.04,42.9,42.97,2130900.0,40.9072,41.012,40.8786,40.9453,2130900.0
2018-12-06 10:45:00,42.98,43.01,42.72,42.77,2266248.0,40.9548,40.9834,40.7071,40.7547,2266248.0
2018-12-06 10:50:00,42.77,42.9,42.72,42.87,2235688.0,40.7547,40.8786,40.7071,40.85,2235688.0
2018-12-06 10:55:00,42.87,42.87,42.75,42.81,1855968.0,40.85,40.85,40.7357,40.7928,1855968.0
2018-12-06 11:00:00,42.81,42.87,42.76,42.78,1654668.0,40.7928,40.85,40.7452,40.7643,1654668.0
2018-12-06 11:05:00,42.77,42.86,42.71,42.77,2149512.0,40.7547,40.8405,40.6976,40.7547,2149512.0
2018-12-06 11:10:00,42.77,42.81,42.68,42.71,1789040.0,40.7547,40.7928,40.669,40.6976,1789040.0
2018-12-06 11:15:00,42.71,42.82,42.68,42.78,1788728.0,40.6976,40.8024,40.669,40.7643,1788728.0
2018-12-06 11:20:00,42.79,42.79,42.69,42.7,1530824.0,40.7738,40.7738,40.6785,40.688,1530824.0
2018-12-06 11:25:00,42.7,42.74,42.6,42.68,3059372.0,40.688,40.7261,40.5927,40.669,3059372.0
2018-12-06 11:30:00,42.67,42.88,42.66,42.85,1894200.0,40.6594,40.8595,40.6499,40.831,1894200.0
2018-12-06 11:35:00,42.85,42.97,42.85,42.9,1805328.0,40.831,40.9453,40.831,40.8786,1805328.0
2018-12-06 11:40:00,42.9,42.92,42.84,42.9,1159748.0,40.8786,40.8977,40.8214,40.8786,1159748.0
2018-12-06 11:45:00,42.9,43.0,42.88,42.99,1564632.0,40.8786,40.9739,40.8595,40.9644,1564632.0
2018-12-06 11:50:00,43.0,43.1,42.94,42.95,2056960.0,40.9739,41.0692,40.9167,40.9262,2056960.0
2018-12-06 11:55:00,42.94,43.12,42.94,43.11,1659604.0,40.9167,41.0882,40.9167,41.0787,1659604.0
2018-12-06 12:00:00,43.11,43.11,42.99,43.01,930008.0,41.0787,41.0787,40.9644,40.9834,930008.0
2018-12-06 12:05:00,43.0,43.06,42.95,42.95,881952.0,40.9739,41.0311,40.9262,40.9262,881952.0
2018-12-06 12:10:00,42.95,42.99,42.91,42.98,831384.0,40.9262,40.9644,40.8881,40.9548,831384.0
2018-12-06 12:15:00,42.99,43.21,42.98,43.18,2171508.0,40.9644,41.174,40.9548,41.1454,2171508.0
2018-12-06 12:20:00,43.18,43.31,43.13,43.29,1655116.0,41.1454,41.2693,41.0978,41.2502,1655116.0
2018-12-06 12:25:00,43.3,43.39,43.24,43.36,1416788.0,41.2598,41.3455,41.2026,41.3169,1416788.0
2018-12-06 12:30:00,43.37,43.47,43.33,43.41,1688564.0,41.3265,41.4217,41.2883,41.3646,1688564.0
2018-12-06 12:35:00,43.41,43.45,43.3,43.34,974856.0,41.3646,41.4027,41.2598,41.2979,974856.0
2018-12-06 12:40:00,43.34,43.43,43.31,43.42,895004.0,41.2979,41.3836,41.2693,41.3741,895004.0
2018-12-06 12:45:00,43.42,43.48,43.38,43.41,996140.0,41.3741,41.4313,41.336,41.3646,996140.0
2018-12-06 12:50:00,43.41,43.59,43.38,43.54,1480000.0,41.3646,41.5361,41.336,41.4884,1480000.0
2018-12-06 12:55:00,43.54,43.59,43.42,43.42,1109556.0,41.4884,41.5361,41.3741,41.3741,1109556.0
2018-12-06 13:00:00,43.42,43.42,43.35,43.36,947556.0,41.3741,41.3741,41.3074,41.3169,947556.0
2018-12-06 13:05:00,43.37,43.39,43.22,43.24,1222620.0,41.3265,41.3455,41.1835,41.2026,1222620.0
2018-12-06 13:10:00,43.24,43.31,43.21,43.24,1023368.0,41.2026,41.2693,41.174,41.2026,1023368.0
2018-12-06 13:15:00,43.24,43.28,43.15,43.17,903092.0,41.2026,41.2407,41.1168,41.1359,903092.0
2018-12-06 13:20:00,43.18,43.21,43.11,43.17,886820.0,41.1454,41.174,41.0787,41.1359,886820.0
2018-12-06 13:25:00,43.16,43.2,43.13,43.13,564040.0,41.1264,41.1645,41.0978,41.0978,564040.0
2018-12-06 13:30:00,43.13,43.13,43.04,43.1,959164.0,41.0978,41.0978,41.012,41.0692,959164.0
2018-12-06 13:35:00,43.09,43.15,43.01,43.1,885388.0,41.0597,41.1168,40.9834,41.0692,885388.0
2018-12-06 13:40:00,43.11,43.23,43.1,43.17,913208.0,41.0787,41.1931,41.0692,41.1359,913208.0
2018-12-06 13:45:00,43.18,43.28,43.18,43.28,748244.0,41.1454,41.2407,41.1454,41.2407,748244.0
2018-12-06 13:50:00,43.28,43.35,43.26,43.33,818860.0,41.2407,41.3074,41.2216,41.2883,818860.0
2018-12-06 13:55:00,43.33,43.47,43.3,43.45,998668.0,41.2883,41.4217,41.2598,41.4027,998668.0
2018-12-06 14:00:00,43.45,43.52,43.39,43.4,1214464.0,41.4027,41.4694,41.3455,41.355,1214464.0
2018-12-06 14:05:00,43.39,43.39,43.26,43.3,1051556.0,41.3455,41.3455,41.2216,41.2598,1051556.0
2018-12-06 14:10:00,43.29,43.29,43.11,43.2,1465020.0,41.2502,41.2502,41.0787,41.1645,1465020.0
2018-12-06 14:15:00,43.2,43.25,43.08,43.1,884676.0,41.1645,41.2121,41.0501,41.0692,884676.0
2018-12-06 14:20:00,43.1,43.19,43.06,43.11,753548.0,41.0692,41.1549,41.0311,41.0787,753548.0
2018-12-06 14:25:00,43.11,43.31,43.11,43.3,758244.0,41.0787,41.2693,41.0787,41.2598,758244.0
2018-12-06 14:30:00,43.3,43.31,43.15,43.2,702732.0,41.2598,41.2693,41.1168,41.1645,702732.0
2018-12-06 14:35:00,43.2,43.24,43.1,43.18,624684.0,41.1645,41.2026,41.0692,41.1454,624684.0
2018-12-06 14:40:00,43.18,43.3,43.15,43.17,713612.0,41.1454,41.2598,41.1168,41.1359,713612.0
2018-12-06 14:45:00,43.17,43.2,43.04,43.08,923536.0,41.1359,41.1645,41.012,41.0501,923536.0
2018-12-06 14:50:00,43.08,43.33,43.08,43.29,934480.0,41.0501,41.2883,41.0501,41.2502,934480.0
2018-12-06 14:55:00,43.29,43.36,43.23,43.3,1116260.0,41.2502,41.3169,41.1931,41.2598,1116260.0
2018-12-06 15:00:00,43.3,43.41,43.24,43.26,1193924.0,41.2598,41.3646,41.2026,41.2216,1193924.0
2018-12-06 15:05:00,43.26,43.32,43.19,43.27,746688.0,41.2216,41.2788,41.1549,41.2312,746688.0
2018-12-06 15:10:00,43.27,43.34,43.22,43.24,730192.0,41.2312,41.2979,41.1835,41.2026,730192.0
2018-12-06 15:15:00,43.25,43.34,43.22,43.32,900536.0,41.2121,41.2979,41.1835,41.2788,900536.0
2018-12-06 15:20:00,43.32,43.32,43.24,43.26,722052.0,41.2788,41.2788,41.2026,41.2216,722052.0
2018-12-06 15:25:00,43.26,43.37,43.24,43.33,1018184.0,41.2216,41.3265,41.2026,41.2883,1018184.0
2018-12-06 15:30:00,43.32,43.52,43.3,43.44,1666876.0,41.2788,41.4694,41.2598,41.3932,1666876.0
2018-12-06 15:35:00,43.44,43.52,43.41,43.5,1220508.0,41.3932,41.4694,41.3646,41.4503,1220508.0
2018-12-06 15:40:00,43.5,43.55,43.38,43.53,1621276.0,41.4503,41.498,41.336,41.4789,1621276.0
2018-12-06 15:45:00,43.53,43.63,43.5,43.62,1719112.0,41.4789,41.5742,41.4503,41.5647,1719112.0
2018-12-06 15:50:00,43.62,43.69,43.57,43.65,2203248.0,41.5647,41.6314,41.517,41.5933,2203248.0
2018-12-06 15:55:00,43.65,43.7,43.55,43.69,4422612.0,41.5933,41.6409,41.498,41.6314,4422612.0
2018-12-07 09:30:00,43.38,43.44,43.14,43.31,4556772.0,41.336,41.3932,41.1073,41.2693,4556772.0
2018-12-07 09:35:00,43.32,43.5,43.24,43.48,2653880.0,41.2788,41.4503,41.2026,41.4313,2653880.0
2018-12-07 09:40:00,43.48,43.56,43.44,43.52,2357604.0,41.4313,41.5075,41.3932,41.4694,2357604.0
2018-12-07 09:45:00,43.53,43.59,43.41,43.45,1814132.0,41.4789,41.5361,41.3646,41.4027,1814132.0
2018-12-07 09:50:00,43.45,43.6,43.35,43.56,1696460.0,41.4027,41.5456,41.3074,41.5075,1696460.0
2018-12-07 09:55:00,43.56,43.62,43.41,43.42,1347632.0,41.5075,41.5647,41.3646,41.3741,1347632.0
2018-12-07 10:00:00,43.43,43.49,43.38,43.41,1224196.0,41.3836,41.4408,41.336,41.3646,1224196.0
2018-12-07 10:05:00,43.41,43.42,43.16,43.17,2151404.0,41.3646,41.3741,41.1264,41.1359,2151404.0
2018-12-07 10:10:00,43.18,43.19,43.04,43.05,1645056.0,41.1454,41.1549,41.012,41.0215,1645056.0
2018-12-07 10:15:00,43.05,43.06,42.94,42.96,2561956.0,41.0215,41.0311,40.9167,40.9358,2561956.0
2018-12-07 10:20:00,42.97,43.06,42.86,42.93,1911072.0,40.9453,41.0311,40.8405,40.9072,1911072.0
2018-12-07 10:25:00,42.92,43.02,42.87,42.99,1337600.0,40.8977,40.9929,40.85,40.9644,1337600.0
2018-12-07 10:30:00,42.99,42.99,42.88,42.9,1320372.0,40.9644,40.9644,40.8595,40.8786,1320372.0
2018-12-07 10:35:00,42.89,42.94,42.81,42.85,1883840.0,40.8691,40.9167,40.7928,40.831,1883840.0
2018-12-07 10:40:00,42.85,42.91,42.8,42.82,1604116.0,40.831,40.8881,40.7833,40.8024,1604116.0
2018-12-07 10:45:00,42.83,42.87,42.76,42.8,1792532.0,40.8119,40.85,40.7452,40.7833,1792532.0
2018-12-07 10:50:00,42.8,42.89,42.76,42.83,946792.0,40.7833,40.8691,40.7452,40.8119,946792.0
2018-12-07 10:55:00,42.82,42.93,42.8,42.91,1241000.0,40.8024,40.9072,40.7833,40.8881,1241000.0
2018-12-07 11:00:00,42.9,42.96,42.65,42.77,2545652.0,40.8786,40.9358,40.6404,40.7547,2545652.0
2018-12-07 11:05:00,42.77,42.8,42.67,42.7,1624464.0,40.7547,40.7833,40.6594,40.688,1624464.0
2018-12-07 11:10:00,42.7,42.76,42.63,42.65,1501292.0,40.688,40.7452,40.6213,40.6404,1501292.0
2018-12-07 11:15:00,42.64,42.73,42.62,42.66,1559156.0,40.6309,40.7166,40.6118,40.6499,1559156.0
2018-12-07 11:20:00,42.66,42.69,42.54,42.59,2546688.0,40.6499,40.6785,40.5356,40.5832,2546688.0
2018-12-07 11:25:00,42.59,42.74,42.54,42.71,1694000.0,40.5832,40.7261,40.5356,40.6976,1694000.0
2018-12-07 11:30:00,42.71,42.74,42.62,42.63,1689680.0,40.6976,40.7261,40.6118,40.6213,1689680.0
2018-12-07 11:35:00,42.62,42.68,42.56,42.62,1030896.0,40.6118,40.669,40.5546,40.6118,1030896.0
2018-12-07 11:40:00,42.62,42.79,42.58,42.77,1451520.0,40.6118,40.7738,40.5737,40.7547,1451520.0
2018-12-07 11:45:00,42.77,42.87,42.76,42.85,1348588.0,40.7547,40.85,40.7452,40.831,1348588.0
2018-12-07 11:50:00,42.85,42.85,42.63,42.63,1076220.0,40.831,40.831,40.6213,40.6213,1076220.0
2018-12-07 11:55:00,42.63,42.64,42.52,42.53,1581032.0,40.6213,40.6309,40.5165,40.526,1581032.0
2018-12-07 12:00:00,42.53,42.72,42.5,42.67,2621628.0,40.526,40.7071,40.4975,40.6594,2621628.0
2018-12-07 12:05:00,42.67,42.76,42.59,42.69,963140.0,40.6594,40.7452,40.5832,40.6785,963140.0
2018-12-07 12:10:00,42.69,42.81,42.66,42.7,880312.0,40.6785,40.7928,40.6499,40.688,880312.0
2018-12-07 12:15:00,42.71,42.72,42.55,42.61,1276244.0,40.6976,40.7071,40.5451,40.6023,1276244.0
2018-12-07 12:20:00,42.6,42.71,42.6,42.65,777488.0,40.5927,40.6976,40.5927,40.6404,777488.0
2018-12-07 12:25:00,42.65,42.68,42.59,42.64,663496.0,40.6404,40.669,40.5832,40.6309,663496.0
2018-12-07 12:30:00,42.63,42.65,42.57,42.63,827868.0,40.6213,40.6404,40.5642,40.6213,827868.0
2018-12-07 12:35:00,42.63,42.68,42.59,42.66,1045972.0,40.6213,40.669,40.5832,40.6499,1045972.0
2018-12-07 12:40:00,42.67,42.67,42.53,42.6,1489420.0,40.6594,40.6594,40.526,40.5927,1489420.0
2018-12-07 12:45:00,42.6,42.69,42.57,42.6,945152.0,40.5927,40.6785,40.5642,40.5927,945152.0
2018-12-07 12:50:00,42.6,42.79,42.6,42.77,968432.0,40.5927,40.7738,40.5927,40.7547,968432.0
2018-12-07 12:55:00,42.77,42.87,42.73,42.82,1097264.0,40.7547,40.85,40.7166,40.8024,1097264.0
2018-12-07 13:00:00,42.82,42.86,42.75,42.82,1061516.0,40.8024,40.8405,40.7357,40.8024,1061516.0
2018-12-07 13:05:00,42.82,42.83,42.69,42.71,976764.0,40.8024,40.8119,40.6785,40.6976,976764.0
2018-12-07 13:10:00,42.71,42.74,42.61,42.63,742440.0,40.6976,40.7261,40.6023,40.6213,742440.0
2018-12-07 13:15:00,42.64,42.69,42.58,42.61,674940.0,40.6309,40.6785,40.5737,40.6023,674940.0
2018-12-07 13:20:00,42.6,42.81,42.6,42.78,849560.0,40.5927,40.7928,40.5927,40.7643,849560.0
2018-12-07 13:25:00,42.78,42.78,42.66,42.74,496868.0,40.7643,40.7643,40.6499,40.7261,496868.0
2018-12-07 13:30:00,42.74,42.75,42.6,42.61,718748.0,40.7261,40.7357,40.5927,40.6023,718748.0
2018-12-07 13:35:00,42.61,42.66,42.55,42.61,1003484.0,40.6023,40.6499,40.5451,40.6023,1003484.0
2018-12-07 13:40:00,42.6,42.69,42.58,42.63,625256.0,40.5927,40.6785,40.5737,40.6213,625256.0
2018-12-07 13:45:00,42.63,42.69,42.54,42.55,975124.0,40.6213,40.6785,40.5356,40.5451,975124.0
2018-12-07 13:50:00,42.55,42.58,42.5,42.56,1780008.0,40.5451,40.5737,40.4975,40.5546,1780008.0
2018-12-07 13:55:00,42.56,42.57,42.4,42.43,2676180.0,40.5546,40.5642,40.4022,40.4307,2676180.0
2018-12-07 14:00:00,42.43,42.56,42.39,42.48,1873228.0,40.4307,40.5546,40.3926,40.4784,1873228.0
2018-12-07 14:05:00,42.48,42.61,42.44,42.46,1519488.0,40.4784,40.6023,40.4403,40.4593,1519488.0
2018-12-07 14:10:00,42.46,42.48,42.4,42.43,1280964.0,40.4593,40.4784,40.4022,40.4307,1280964.0
2018-12-07 14:15:00,42.43,42.6,42.41,42.59,1691632.0,40.4307,40.5927,40.4117,40.5832,1691632.0
2018-12-07 14:20:00,42.58,42.64,42.53,42.54,1572500.0,40.5737,40.6309,40.526,40.5356,1572500.0
2018-12-07 14:25:00,42.54,42.59,42.48,42.58,1225000.0,40.5356,40.5832,40.4784,40.5737,1225000.0
2018-12-07 14:30:00,42.59,42.63,42.52,42.54,1045348.0,40.5832,40.6213,40.5165,40.5356,1045348.0
2018-12-07 14:35:00,42.54,42.54,42.45,42.45,1171476.0,40.5356,40.5356,40.4498,40.4498,1171476.0
2018-12-07 14:40:00,42.45,42.5,42.41,42.42,1504400.0,40.4498,40.4975,40.4117,40.4212,1504400.0
2018-12-07 14:45:00,42.42,42.52,42.35,42.48,2367352.0,40.4212,40.5165,40.3545,40.4784,2367352.0
2018-12-07 14:50:00,42.49,42.55,42.3,42.32,1877200.0,40.4879,40.5451,40.3069,40.3259,1877200.0
2018-12-07 14:55:00,42.32,42.36,42.21,42.26,2488336.0,40.3259,40.364,40.2211,40.2688,2488336.0
2018-12-07 15:00:00,42.27,42.31,42.14,42.16,2187652.0,40.2783,40.3164,40.1544,40.1735,2187652.0
2018-12-07 15:05:00,42.16,42.24,42.13,42.24,2180784.0,40.1735,40.2497,40.1449,40.2497,2180784.0
2018-12-07 15:10:00,42.24,42.32,42.17,42.18,1918396.0,40.2497,40.3259,40.183,40.1925,1918396.0
2018-12-07 15:15:00,42.17,42.27,42.13,42.21,1659548.0,40.183,40.2783,40.1449,40.2211,1659548.0
2018-12-07 15:20:00,42.2,42.24,42.11,42.14,1987016.0,40.2116,40.2497,40.1258,40.1544,1987016.0
2018-12-07 15:25:00,42.14,42.26,42.08,42.2,2040684.0,40.1544,40.2688,40.0972,40.2116,2040684.0
2018-12-07 15:30:00,42.2,42.4,42.15,42.35,2514092.0,40.2116,40.4022,40.1639,40.3545,2514092.0
2018-12-07 15:35:00,42.35,42.41,42.22,42.22,2418424.0,40.3545,40.4117,40.2306,40.2306,2418424.0
2018-12-07 15:40:00,42.22,42.32,42.18,42.25,2032924.0,40.2306,40.3259,40.1925,40.2592,2032924.0
2018-12-07 15:45:00,42.24,42.3,42.15,42.16,2534408.0,40.2497,40.3069,40.1639,40.1735,2534408.0
2018-12-07 15:50:00,42.16,42.3,42.16,42.22,2982812.0,40.1735,40.3069,40.1735,40.2306,2982812.0
2018-12-07 15:55:00,42.23,42.28,42.08,42.1,6354352.0,40.2402,40.2878,40.0972,40.1163,6354352.0
2018-12-10 09:30:00,41.24,41.53,40.83,41.29,13043800.0,39.2968,39.5732,38.9061,39.3445,13043800.0
2018-12-10 09:35:00,41.29,41.6,41.28,41.46,5753088.0,39.3445,39.6399,39.3349,39.5065,5753088.0
2018-12-10 09:40:00,41.46,41.62,41.4,41.6,4633808.0,39.5065,39.6589,39.4493,39.6399,4633808.0
2018-12-10 09:45:00,41.6,41.6,41.22,41.27,5491840.0,39.6399,39.6399,39.2778,39.3254,5491840.0
2018-12-10 09:50:00,41.27,41.35,40.93,41.08,6257036.0,39.3254,39.4016,39.0014,39.1444,6257036.0
2018-12-10 09:55:00,41.08,41.24,41.07,41.11,3539852.0,39.1444,39.2968,39.1348,39.1729,3539852.0
2018-12-10 10:00:00,41.11,41.34,41.06,41.34,4010096.0,39.1729,39.3921,39.1253,39.3921,4010096.0
2018-12-10 10:05:00,41.34,41.45,41.32,41.35,2973812.0,39.3921,39.4969,39.3731,39.4016,2973812.0
2018-12-10 10:10:00,41.35,41.47,41.22,41.45,3344216.0,39.4016,39.516,39.2778,39.4969,3344216.0
2018-12-10 10:15:00,41.45,41.58,41.35,41.54,3544528.0,39.4969,39.6208,39.4016,39.5827,3544528.0
2018-12-10 10:20:00,41.53,41.58,41.43,41.47,2336088.0,39.5732,39.6208,39.4779,39.516,2336088.0
2018-12-10 10:25:00,41.47,41.51,41.3,41.4,2202116.0,39.516,39.5541,39.354,39.4493,2202116.0
2018-12-10 10:30:00,41.4,41.47,41.25,41.31,2416480.0,39.4493,39.516,39.3063,39.3635,2416480.0
2018-12-10 10:35:00,41.31,41.4,41.25,41.26,1998416.0,39.3635,39.4493,39.3063,39.3159,1998416.0
2018-12-10 10:40:00,41.26,41.38,41.23,41.32,2119008.0,39.3159,39.4302,39.2873,39.3731,2119008.0
2018-12-10 10:45:00,41.32,41.56,41.29,41.48,2905804.0,39.3731,39.6017,39.3445,39.5255,2905804.0
2018-12-10 10:50:00,41.47,41.72,41.44,41.45,3687120.0,39.516,39.7542,39.4874,39.4969,3687120.0
2018-12-10 10:55:00,41.46,41.61,41.38,41.45,2302880.0,39.5065,39.6494,39.4302,39.4969,2302880.0
2018-12-10 11:00:00,41.44,41.46,41.21,41.27,3878512.0,39.4874,39.5065,39.2682,39.3254,3878512.0
2018-12-10 11:05:00,41.27,41.36,41.23,41.26,2493896.0,39.3254,39.4112,39.2873,39.3159,2493896.0
2018-12-10 11:10:00,41.26,41.36,41.19,41.34,1964548.0,39.3159,39.4112,39.2492,39.3921,1964548.0
2018-12-10 11:15:00,41.34,41.34,41.16,41.24,2170060.0,39.3921,39.3921,39.2206,39.2968,2170060.0
2018-12-10 11:20:00,41.24,41.28,41.14,41.16,1933332.0,39.2968,39.3349,39.2015,39.2206,1933332.0
2018-12-10 11:25:00,41.16,41.3,41.16,41.3,2142004.0,39.2206,39.354,39.2206,39.354,2142004.0
2018-12-10 11:30:00,41.3,41.34,41.19,41.2,2035668.0,39.354,39.3921,39.2492,39.2587,2035668.0
2018-12-10 11:35:00,41.2,41.36,41.18,41.35,2002608.0,39.2587,39.4112,39.2396,39.4016,2002608.0
2018-12-10 11:40:00,41.35,41.35,41.14,41.26,2004168.0,39.4016,39.4016,39.2015,39.3159,2004168.0
2018-12-10 11:45:00,41.26,41.36,41.22,41.29,2043584.0,39.3159,39.4112,39.2778,39.3445,2043584.0
2018-12-10 11:50:00,41.29,41.34,41.22,41.31,1667108.0,39.3445,39.3921,39.2778,39.3635,1667108.0
2018-12-10 11:55:00,41.31,41.36,41.23,41.27,1839728.0,39.3635,39.4112,39.2873,39.3254,1839728.0
2018-12-10 12:00:00,41.27,41.3,41.1,41.18,2356068.0,39.3254,39.354,39.1634,39.2396,2356068.0
2018-12-10 12:05:00,41.18,41.26,41.12,41.24,1578028.0,39.2396,39.3159,39.1825,39.2968,1578028.0
2018-12-10 12:10:00,41.24,41.34,41.18,41.28,1766628.0,39.2968,39.3921,39.2396,39.3349,1766628.0
2018-12-10 12:15:00,41.29,41.35,41.23,41.24,1479000.0,39.3445,39.4016,39.2873,39.2968,1479000.0
2018-12-10 12:20:00,41.25,41.3,41.16,41.19,1570504.0,39.3063,39.354,39.2206,39.2492,1570504.0
2018-12-10 12:25:00,41.19,41.27,41.16,41.22,2406744.0,39.2492,39.3254,39.2206,39.2778,2406744.0
2018-12-10 12:30:00,41.22,41.56,41.2,41.54,4492460.0,39.2778,39.6017,39.2587,39.5827,4492460.0
2018-12-10 12:35:00,41.53,41.85,41.52,41.77,6048600.0,39.5732,39.8781,39.5636,39.8018,6048600.0
2018-12-10 12:40:00,41.77,41.99,41.77,41.94,4036592.0,39.8018,40.0115,39.8018,39.9638,4036592.0
2018-12-10 12:45:00,41.95,42.26,41.9,42.19,4667916.0,39.9734,40.2688,39.9257,40.2021,4667916.0
2018-12-10 12:50:00,42.21,42.38,42.19,42.21,4666652.0,40.2211,40.3831,40.2021,40.2211,4666652.0
2018-12-10 12:55:00,42.21,42.24,42.07,42.08,3138464.0,40.2211,40.2497,40.0877,40.0972,3138464.0
2018-12-10 13:00:00,42.09,42.17,42.02,42.02,2232392.0,40.1068,40.183,40.0401,40.0401,2232392.0
2018-12-10 13:05:00,42.03,42.11,41.95,42.05,2529308.0,40.0496,40.1258,39.9734,40.0687,2529308.0
2018-12-10 13:10:00,42.06,42.27,42.01,42.18,2790964.0,40.0782,40.2783,40.0305,40.1925,2790964.0
2018-12-10 13:15:00,42.17,42.29,42.13,42.27,1973308.0,40.183,40.2973,40.1449,40.2783,1973308.0
2018-12-10 13:20:00,42.28,42.31,42.05,42.08,2026464.0,40.2878,40.3164,40.0687,40.0972,2026464.0
2018-12-10 13:25:00,42.08,42.11,41.98,42.01,1559964.0,40.0972,40.1258,40.002,40.0305,1559964.0
2018-12-10 13:30:00,42.01,42.25,41.97,42.2,3620932.0,40.0305,40.2592,39.9924,40.2116,3620932.0
2018-12-10 13:35:00,42.21,42.46,42.2,42.34,3468448.0,40.2211,40.4593,40.2116,40.345,3468448.0
2018-12-10 13:40:00,42.33,42.36,42.21,42.22,1596272.0,40.3355,40.364,40.2211,40.2306,1596272.0
2018-12-10 13:45:00,42.21,42.32,42.18,42.3,1548808.0,40.2211,40.3259,40.1925,40.3069,1548808.0
2018-12-10 13:50:00,42.3,42.42,42.3,42.35,1704184.0,40.3069,40.4212,40.3069,40.3545,1704184.0
2018-12-10 13:55:00,42.35,42.36,42.23,42.24,1415068.0,40.3545,40.364,40.2402,40.2497,1415068.0
2018-12-10 14:00:00,42.24,42.35,42.22,42.25,1626956.0,40.2497,40.3545,40.2306,40.2592,1626956.0
2018-12-10 14:05:00,42.25,42.37,42.22,42.32,1493116.0,40.2592,40.3736,40.2306,40.3259,1493116.0
2018-12-10 14:10:00,42.32,42.35,42.17,42.19,1577880.0,40.3259,40.3545,40.183,40.2021,1577880.0
2018-12-10 14:15:00,42.19,42.27,42.14,42.16,1394712.0,40.2021,40.2783,40.1544,40.1735,1394712.0
2018-12-10 14:20:00,42.17,42.31,42.09,42.23,1543604.0,40.183,40.3164,40.1068,40.2402,1543604.0
2018-12-10 14:25:00,42.23,42.33,42.22,42.27,1355404.0,40.2402,40.3355,40.2306,40.2783,1355404.0
2018-12-10 14:30:00,42.27,42.52,42.27,42.52,2814768.0,40.2783,40.5165,40.2783,40.5165,2814768.0
2018-12-10 14:35:00,42.51,42.52,42.38,42.38,1662600.0,40.507,40.5165,40.3831,40.3831,1662600.0
2018-12-10 14:40:00,42.39,42.46,42.37,42.43,1068752.0,40.3926,40.4593,40.3736,40.4307,1068752.0
2018-12-10 14:45:00,42.43,42.44,42.34,42.37,1073536.0,40.4307,40.4403,40.345,40.3736,1073536.0
2018-12-10 14:50:00,42.37,42.42,42.35,42.41,782016.0,40.3736,40.4212,40.3545,40.4117,782016.0
2018-12-10 14:55:00,42.4,42.47,42.22,42.25,1879788.0,40.4022,40.4689,40.2306,40.2592,1879788.0
2018-12-10 15:00:00,42.24,42.27,42.2,42.21,1127716.0,40.2497,40.2783,40.2116,40.2211,1127716.0
2018-12-10 15:05:00,42.21,42.33,42.21,42.31,1428400.0,40.2211,40.3355,40.2211,40.3164,1428400.0
2018-12-10 15:10:00,42.32,42.34,42.2,42.24,745528.0,40.3259,40.345,40.2116,40.2497,745528.0
2018-12-10 15:15:00,42.24,42.24,42.08,42.16,1821268.0,40.2497,40.2497,40.0972,40.1735,1821268.0
2018-12-10 15:20:00,42.15,42.2,42.12,42.18,1198456.0,40.1639,40.2116,40.1354,40.1925,1198456.0
2018-12-10 15:25:00,42.18,42.23,42.17,42.21,1100092.0,40.1925,40.2402,40.183,40.2211,1100092.0
2018-12-10 15:30:00,42.22,42.44,42.22,42.38,2390372.0,40.2306,40.4403,40.2306,40.3831,2390372.0
2018-12-10 15:35:00,42.39,42.44,42.33,42.36,2165680.0,40.3926,40.4403,40.3355,40.364,2165680.0
2018-12-10 15:40:00,42.35,42.37,42.25,42.26,1768608.0,40.3545,40.3736,40.2592,40.2688,1768608.0
2018-12-10 15:45:00,42.26,42.34,42.24,42.27,2020056.0,40.2688,40.345,40.2497,40.2783,2020056.0
2018-12-10 15:50:00,42.27,42.37,42.26,42.35,1609452.0,40.2783,40.3736,40.2688,40.3545,1609452.0
2018-12-10 15:55:00,42.35,42.47,42.32,42.4,4411780.0,40.3545,40.4689,40.3259,40.4022,4411780.0
2018-12-11 09:30:00,42.92,42.95,42.5,42.61,6563596.0,40.8977,40.9262,40.4975,40.6023,6563596.0
2018-12-11 09:35:00,42.62,42.71,42.45,42.45,3678028.0,40.6118,40.6976,40.4498,40.4498,3678028.0
2018-12-11 09:40:00,42.45,42.5,42.3,42.48,4507804.0,40.4498,40.4975,40.3069,40.4784,4507804.0
2018-12-11 09:45:00,42.48,42.5,42.21,42.22,3213680.0,40.4784,40.4975,40.2211,40.2306,3213680.0
2018-12-11 09:50:00,42.21,42.32,42.16,42.22,3106880.0,40.2211,40.3259,40.1735,40.2306,3106880.0
2018-12-11 09:55:00,42.22,42.25,42.03,42.04,3689472.0,40.2306,40.2592,40.0496,40.0591,3689472.0
2018-12-11 10:00:00,42.05,42.19,42.04,42.17,3634756.0,40.0687,40.2021,40.0591,40.183,3634756.0
2018-12-11 10:05:00,42.17,42.19,42.09,42.09,2098860.0,40.183,40.2021,40.1068,40.1068,2098860.0
2018-12-11 10:10:00,42.09,42.09,41.94,42.02,3518128.0,40.1068,40.1068,39.9638,40.0401,3518128.0
2018-12-11 10:15:00,42.02,42.16,41.97,42.15,2844036.0,40.0401,40.1735,39.9924,40.1639,2844036.0
2018-12-11 10:20:00,42.15,42.41,42.13,42.36,3623036.0,40.1639,40.4117,40.1449,40.364,3623036.0
2018-12-11 10:25:00,42.37,42.45,42.33,42.43,3004824.0,40.3736,40.4498,40.3355,40.4307,3004824.0
2018-12-11 10:30:00,42.43,42.46,42.33,42.36,2772828.0,40.4307,40.4593,40.3355,40.364,2772828.0
2018-12-11 10:35:00,42.36,42.36,42.21,42.34,2232716.0,40.364,40.364,40.2211,40.345,2232716.0
2018-12-11 10:40:00,42.34,42.38,42.25,42.31,1383612.0,40.345,40.3831,40.2592,40.3164,1383612.0
2018-12-11 10:45:00,42.3,42.36,42.14,42.23,1773136.0,40.3069,40.364,40.1544,40.2402,1773136.0
2018-12-11 10:50:00,42.22,42.23,42.09,42.09,1686928.0,40.2306,40.2402,40.1068,40.1068,1686928.0
2018-12-11 10:55:00,42.09,42.13,42.04,42.13,1774220.0,40.1068,40.1449,40.0591,40.1449,1774220.0
2018-12-11 11:00:00,42.12,42.21,42.04,42.2,1723764.0,40.1354,40.2211,40.0591,40.2116,1723764.0
2018-12-11 11:05:00,42.2,42.24,42.09,42.23,1604956.0,40.2116,40.2497,40.1068,40.2402,1604956.0
2018-12-11 11:10:00,42.23,42.3,42.13,42.18,1453956.0,40.2402,40.3069,40.1449,40.1925,1453956.0
2018-12-11 11:15:00,42.18,42.33,42.14,42.32,1618224.0,40.1925,40.3355,40.1544,40.3259,1618224.0
2018-12-11 11:20:00,42.32,42.4,42.22,42.37,1388720.0,40.3259,40.4022,40.2306,40.3736,1388720.0
2018-12-11 11:25:00,42.37,42.4,42.28,42.34,1347192.0,40.3736,40.4022,40.2878,40.345,1347192.0
2018-12-11 11:30:00,42.34,42.35,42.21,42.25,1131088.0,40.345,40.3545,40.2211,40.2592,1131088.0
2018-12-11 11:35:00,42.25,42.38,42.23,42.35,1469908.0,40.2592,40.3831,40.2402,40.3545,1469908.0
2018-12-11 11:40:00,42.35,42.46,42.26,42.44,1986708.0,40.3545,40.4593,40.2688,40.4403,1986708.0
2018-12-11 11:45:00,42.43,42.56,42.38,42.54,2873340.0,40.4307,40.5546,40.3831,40.5356,2873340.0
2018-12-11 11:50:00,42.53,42.58,42.48,42.58,1931712.0,40.526,40.5737,40.4784,40.5737,1931712.0
2018-12-11 11:55:00,42.57,42.59,42.49,42.56,1123168.0,40.5642,40.5832,40.4879,40.5546,1123168.0
2018-12-11 12:00:00,42.56,42.56,42.34,42.36,1639204.0,40.5546,40.5546,40.345,40.364,1639204.0
2018-12-11 12:05:00,42.35,42.4,42.22,42.27,2188532.0,40.3545,40.4022,40.2306,40.2783,2188532.0
2018-12-11 12:10:00,42.27,42.27,42.15,42.21,1114612.0,40.2783,40.2783,40.1639,40.2211,1114612.0
2018-12-11 12:15:00,42.21,42.28,42.15,42.22,1342376.0,40.2211,40.2878,40.1639,40.2306,1342376.0
2018-12-11 12:20:00,42.22,42.33,42.21,42.28,1355980.0,40.2306,40.3355,40.2211,40.2878,1355980.0
2018-12-11 12:25:00,42.29,42.31,42.24,42.24,793028.0,40.2973,40.3164,40.2497,40.2497,793028.0
2018-12-11 12:30:00,42.25,42.33,42.16,42.2,892880.0,40.2592,40.3355,40.1735,40.2116,892880.0
2018-12-11 12:35:00,42.21,42.24,42.17,42.18,686760.0,40.2211,40.2497,40.183,40.1925,686760.0
2018-12-11 12:40:00,42.18,42.26,42.13,42.23,1574360.0,40.1925,40.2688,40.1449,40.2402,1574360.0
2018-12-11 12:45:00,42.23,42.25,42.16,42.2,1059032.0,40.2402,40.2592,40.1735,40.2116,1059032.0
2018-12-11 12:50:00,42.2,42.22,42.14,42.19,808784.0,40.2116,40.2306,40.1544,40.2021,808784.0
2018-12-11 12:55:00,42.2,42.22,42.09,42.1,899232.0,40.2116,40.2306,40.1068,40.1163,899232.0
2018-12-11 13:00:00,42.1,42.2,42.09,42.17,1083164.0,40.1163,40.2116,40.1068,40.183,1083164.0
2018-12-11 13:05:00,42.17,42.19,42.07,42.13,916088.0,40.183,40.2021,40.0877,40.1449,916088.0
2018-12-11 13:10:00,42.13,42.14,42.06,42.06,786460.0,40.1449,40.1544,40.0782,40.0782,786460.0
2018-12-11 13:15:00,42.07,42.2,42.06,42.18,1221128.0,40.0877,40.2116,40.0782,40.1925,1221128.0
2018-12-11 13:20:00,42.18,42.26,42.16,42.22,1218560.0,40.1925,40.2688,40.1735,40.2306,1218560.0
2018-12-11 13:25:00,42.22,42.25,42.14,42.18,671404.0,40.2306,40.2592,40.1544,40.1925,671404.0
2018-12-11 13:30:00,42.18,42.19,42.11,42.15,568372.0,40.1925,40.2021,40.1258,40.1639,568372.0
2018-12-11 13:35:00,42.16,42.22,42.12,42.19,851656.0,40.1735,40.2306,40.1354,40.2021,851656.0
2018-12-11 13:40:00,42.19,42.19,41.99,41.99,1651480.0,40.2021,40.2021,40.0115,40.0115,1651480.0
2018-12-11 13:45:00,41.99,42.03,41.94,41.97,1552528.0,40.0115,40.0496,39.9638,39.9924,1552528.0
2018-12-11 13:50:00,41.96,41.99,41.84,41.88,1299084.0,39.9829,40.0115,39.8685,39.9067,1299084.0
2018-12-11 13:55:00,41.88,41.93,41.86,41.9,1002496.0,39.9067,39.9543,39.8876,39.9257,1002496.0
2018-12-11 14:00:00,41.9,41.97,41.84,41.87,1241836.0,39.9257,39.9924,39.8685,39.8971,1241836.0
2018-12-11 14:05:00,41.87,41.91,41.79,41.79,1336564.0,39.8971,39.9353,39.8209,39.8209,1336564.0
2018-12-11 14:10:00,41.8,41.88,41.78,41.85,1184564.0,39.8304,39.9067,39.8114,39.8781,1184564.0
2018-12-11 14:15:00,41.85,41.92,41.75,41.9,1761328.0,39.8781,39.9448,39.7828,39.9257,1761328.0
2018-12-11 14:20:00,41.9,41.94,41.84,41.89,1284792.0,39.9257,39.9638,39.8685,39.9162,1284792.0
2018-12-11 14:25:00,41.9,42.09,41.9,42.08,2033720.0,39.9257,40.1068,39.9257,40.0972,2033720.0
2018-12-11 14:30:00,42.08,42.19,42.08,42.15,1959904.0,40.0972,40.2021,40.0972,40.1639,1959904.0
2018-12-11 14:35:00,42.15,42.21,42.09,42.15,1616776.0,40.1639,40.2211,40.1068,40.1639,1616776.0
2018-12-11 14:40:00,42.16,42.24,42.14,42.19,2140008.0,40.1735,40.2497,40.1544,40.2021,2140008.0
2018-12-11 14:45:00,42.18,42.27,42.17,42.17,2091228.0,40.1925,40.2783,40.183,40.183,2091228.0
2018-12-11 14:50:00,42.18,42.22,42.11,42.19,1300336.0,40.1925,40.2306,40.1258,40.2021,1300336.0
2018-12-11 14:55:00,42.19,42.2,42.09,42.12,1003132.0,40.2021,40.2116,40.1068,40.1354,1003132.0
2018-12-11 15:00:00,42.13,42.15,41.99,42.05,1430860.0,40.1449,40.1639,40.0115,40.0687,1430860.0
2018-12-11 15:05:00,42.05,42.17,42.02,42.16,1303524.0,40.0687,40.183,40.0401,40.1735,1303524.0
2018-12-11 15:10:00,42.16,42.39,42.16,42.31,2982164.0,40.1735,40.3926,40.1735,40.3164,2982164.0
2018-12-11 15:15:00,42.32,42.39,42.3,42.33,1373756.0,40.3259,40.3926,40.3069,40.3355,1373756.0
2018-12-11 15:20:00,42.33,42.35,42.29,42.3,936268.0,40.3355,40.3545,40.2973,40.3069,936268.0
2018-12-11 15:25:00,42.3,42.36,42.28,42.31,1168580.0,40.3069,40.364,40.2878,40.3164,1168580.0
2018-12-11 15:30:00,42.31,42.47,42.31,42.4,1945128.0,40.3164,40.4689,40.3164,40.4022,1945128.0
2018-12-11 15:35:00,42.4,42.42,42.3,42.34,1596304.0,40.4022,40.4212,40.3069,40.345,1596304.0
2018-12-11 15:40:00,42.34,42.34,42.23,42.26,1441640.0,40.345,40.345,40.2402,40.2688,1441640.0
2018-12-11 15:45:00,42.27,42.28,42.2,42.22,1244972.0,40.2783,40.2878,40.2116,40.2306,1244972.0
2018-12-11 15:50:00,42.22,42.29,42.15,42.24,1995008.0,40.2306,40.2973,40.1639,40.2497,1995008.0
2018-12-11 15:55:00,42.24,42.26,42.14,42.16,4277256.0,40.2497,40.2688,40.1544,40.1735,4277256.0
2018-12-12 09:30:00,42.6,42.7,42.41,42.44,5191768.0,40.5927,40.688,40.4117,40.4403,5191768.0
2018-12-12 09:35:00,42.45,42.55,42.37,42.37,3051144.0,40.4498,40.5451,40.3736,40.3736,3051144.0
2018-12-12 09:40:00,42.37,42.44,42.33,42.41,2455128.0,40.3736,40.4403,40.3355,40.4117,2455128.0
2018-12-12 09:45:00,42.42,42.42,42.29,42.36,1654308.0,40.4212,40.4212,40.2973,40.364,1654308.0
2018-12-12 09:50:00,42.35,42.51,42.35,42.45,2160768.0,40.3545,40.507,40.3545,40.4498,2160768.0
2018-12-12 09:55:00,42.45,42.63,42.41,42.63,2400408.0,40.4498,40.6213,40.4117,40.6213,2400408.0
2018-12-12 10:00:00,42.62,42.72,42.59,42.69,2103500.0,40.6118,40.7071,40.5832,40.6785,2103500.0
2018-12-12 10:05:00,42.7,42.74,42.63,42.69,1916128.0,40.688,40.7261,40.6213,40.6785,1916128.0
2018-12-12 10:10:00,42.7,42.8,42.69,42.79,2711248.0,40.688,40.7833,40.6785,40.7738,2711248.0
2018-12-12 10:15:00,42.78,42.82,42.72,42.75,1782740.0,40.7643,40.8024,40.7071,40.7357,1782740.0
2018-12-12 10:20:00,42.75,42.8,42.7,42.74,1407748.0,40.7357,40.7833,40.688,40.7261,1407748.0
2018-12-12 10:25:00,42.74,42.74,42.6,42.62,1454632.0,40.7261,40.7261,40.5927,40.6118,1454632.0
2018-12-12 10:30:00,42.62,42.7,42.6,42.68,1161028.0,40.6118,40.688,40.5927,40.669,1161028.0
2018-12-12 10:35:00,42.69,42.7,42.51,42.52,1460144.0,40.6785,40.688,40.507,40.5165,1460144.0
2018-12-12 10:40:00,42.52,42.53,42.47,42.51,1699528.0,40.5165,40.526,40.4689,40.507,1699528.0
2018-12-12 10:45:00,42.51,42.62,42.44,42.61,1566468.0,40.507,40.6118,40.4403,40.6023,1566468.0
2018-12-12 10:50:00,42.61,42.69,42.6,42.63,1160528.0,40.6023,40.6785,40.5927,40.6213,1160528.0
2018-12-12 10:55:00,42.62,42.75,42.62,42.7,1294208.0,40.6118,40.7357,40.6118,40.688,1294208.0
2018-12-12 11:00:00,42.7,42.73,42.64,42.71,979828.0,40.688,40.7166,40.6309,40.6976,979828.0
2018-12-12 11:05:00,42.7,42.74,42.63,42.74,982724.0,40.688,40.7261,40.6213,40.7261,982724.0
2018-12-12 11:10:00,42.74,42.81,42.72,42.79,1704304.0,40.7261,40.7928,40.7071,40.7738,1704304.0
2018-12-12 11:15:00,42.8,42.89,42.79,42.85,1888284.0,40.7833,40.8691,40.7738,40.831,1888284.0
2018-12-12 11:20:00,42.84,42.85,42.77,42.81,1106560.0,40.8214,40.831,40.7547,40.7928,1106560.0
2018-12-12 11:25:00,42.81,42.82,42.72,42.75,892932.0,40.7928,40.8024,40.7071,40.7357,892932.0
2018-12-12 11:30:00,42.75,42.79,42.69,42.69,1000280.0,40.7357,40.7738,40.6785,40.6785,1000280.0
2018-12-12 11:35:00,42.7,42.71,42.65,42.7,1049944.0,40.688,40.6976,40.6404,40.688,1049944.0
2018-12-12 11:40:00,42.7,42.8,42.68,42.78,1372436.0,40.688,40.7833,40.669,40.7643,1372436.0
2018-12-12 11:45:00,42.78,42.82,42.74,42.81,870816.0,40.7643,40.8024,40.7261,40.7928,870816.0
2018-12-12 11:50:00,42.8,42.86,42.76,42.83,855976.0,40.7833,40.8405,40.7452,40.8119,855976.0
2018-12-12 11:55:00,42.82,42.84,42.75,42.83,1029960.0,40.8024,40.8214,40.7357,40.8119,1029960.0
2018-12-12 12:00:00,42.84,42.87,42.82,42.82,1142468.0,40.8214,40.85,40.8024,40.8024,1142468.0
2018-12-12 12:05:00,42.82,42.82,42.69,42.73,1042380.0,40.8024,40.8024,40.6785,40.7166,1042380.0
2018-12-12 12:10:00,42.74,42.75,42.67,42.71,821512.0,40.7261,40.7357,40.6594,40.6976,821512.0
2018-12-12 12:15:00,42.71,42.74,42.67,42.7,660820.0,40.6976,40.7261,40.6594,40.688,660820.0
2018-12-12 12:20:00,42.7,42.74,42.67,42.71,887356.0,40.688,40.7261,40.6594,40.6976,887356.0
2018-12-12 12:25:00,42.71,42.76,42.7,42.76,862696.0,40.6976,40.7452,40.688,40.7452,862696.0
2018-12-12 12:30:00,42.76,42.81,42.74,42.77,871992.0,40.7452,40.7928,40.7261,40.7547,871992.0
2018-12-12 12:35:00,42.77,42.8,42.67,42.7,958164.0,40.7547,40.7833,40.6594,40.688,958164.0
2018-12-12 12:40:00,42.69,42.74,42.69,42.72,530040.0,40.6785,40.7261,40.6785,40.7071,530040.0
2018-12-12 12:45:00,42.72,42.73,42.68,42.72,598872.0,40.7071,40.7166,40.669,40.7071,598872.0
2018-12-12 12:50:00,42.72,42.8,42.72,42.79,681920.0,40.7071,40.7833,40.7071,40.7738,681920.0
2018-12-12 12:55:00,42.79,42.84,42.78,42.84,953248.0,40.7738,40.8214,40.7643,40.8214,953248.0
2018-12-12 13:00:00,42.84,42.87,42.79,42.81,1317904.0,40.8214,40.85,40.7738,40.7928,1317904.0
2018-12-12 13:05:00,42.81,42.85,42.77,42.85,855368.0,40.7928,40.831,40.7547,40.831,855368.0
2018-12-12 13:10:00,42.85,42.96,42.84,42.92,2250524.0,40.831,40.9358,40.8214,40.8977,2250524.0
2018-12-12 13:15:00,42.93,42.97,42.93,42.94,1053908.0,40.9072,40.9453,40.9072,40.9167,1053908.0
2018-12-12 13:20:00,42.94,42.98,42.94,42.95,670048.0,40.9167,40.9548,40.9167,40.9262,670048.0
2018-12-12 13:25:00,42.95,42.96,42.9,42.95,470740.0,40.9262,40.9358,40.8786,40.9262,470740.0
2018-12-12 13:30:00,42.96,42.97,42.9,42.96,536280.0,40.9358,40.9453,40.8786,40.9358,536280.0
2018-12-12 13:35:00,42.96,42.96,42.91,42.95,434752.0,40.9358,40.9358,40.8881,40.9262,434752.0
2018-12-12 13:40:00,42.94,42.95,42.88,42.9,499104.0,40.9167,40.9262,40.8595,40.8786,499104.0
2018-12-12 13:45:00,42.9,42.92,42.84,42.9,939452.0,40.8786,40.8977,40.8214,40.8786,939452.0
2018-12-12 13:50:00,42.9,42.91,42.82,42.82,751556.0,40.8786,40.8881,40.8024,40.8024,751556.0
2018-12-12 13:55:00,42.82,42.86,42.8,42.85,952832.0,40.8024,40.8405,40.7833,40.831,952832.0
2018-12-12 14:00:00,42.85,42.87,42.75,42.77,853132.0,40.831,40.85,40.7357,40.7547,853132.0
2018-12-12 14:05:00,42.77,42.78,42.68,42.69,1301448.0,40.7547,40.7643,40.669,40.6785,1301448.0
2018-12-12 14:10:00,42.69,42.69,42.52,42.56,2442656.0,40.6785,40.6785,40.5165,40.5546,2442656.0
2018-12-12 14:15:00,42.55,42.61,42.54,42.59,793804.0,40.5451,40.6023,40.5356,40.5832,793804.0
2018-12-12 14:20:00,42.59,42.62,42.51,42.52,1531976.0,40.5832,40.6118,40.507,40.5165,1531976.0
2018-12-12 14:25:00,42.54,42.58,42.43,42.47,1521240.0,40.5356,40.5737,40.4307,40.4689,1521240.0
2018-12-12 14:30:00,42.47,42.52,42.4,42.52,1517112.0,40.4689,40.5165,40.4022,40.5165,1517112.0
2018-12-12 14:35:00,42.52,42.58,42.49,42.55,1255108.0,40.5165,40.5737,40.4879,40.5451,1255108.0
2018-12-12 14:40:00,42.55,42.57,42.4,42.46,1038824.0,40.5451,40.5642,40.4022,40.4593,1038824.0
2018-12-12 14:45:00,42.46,42.52,42.42,42.47,1308876.0,40.4593,40.5165,40.4212,40.4689,1308876.0
2018-12-12 14:50:00,42.46,42.49,42.38,42.43,1555588.0,40.4593,40.4879,40.3831,40.4307,1555588.0
2018-12-12 14:55:00,42.43,42.54,42.41,42.5,1424700.0,40.4307,40.5356,40.4117,40.4975,1424700.0
2018-12-12 15:00:00,42.5,42.54,42.45,42.47,965592.0,40.4975,40.5356,40.4498,40.4689,965592.0
2018-12-12 15:05:00,42.47,42.55,42.43,42.53,1392340.0,40.4689,40.5451,40.4307,40.526,1392340.0
2018-12-12 15:10:00,42.53,42.58,42.5,42.51,1224660.0,40.526,40.5737,40.4975,40.507,1224660.0
2018-12-12 15:15:00,42.51,42.52,42.36,42.41,1448164.0,40.507,40.5165,40.364,40.4117,1448164.0
2018-12-12 15:20:00,42.41,42.43,42.36,42.39,1063268.0,40.4117,40.4307,40.364,40.3926,1063268.0
2018-12-12 15:25:00,42.4,42.46,42.3,42.32,1705988.0,40.4022,40.4593,40.3069,40.3259,1705988.0
2018-12-12 15:30:00,42.32,42.39,42.29,42.31,1862436.0,40.3259,40.3926,40.2973,40.3164,1862436.0
2018-12-12 15:35:00,42.31,42.49,42.31,42.46,1640296.0,40.3164,40.4879,40.3164,40.4593,1640296.0
2018-12-12 15:40:00,42.46,42.52,42.45,42.49,1629396.0,40.4593,40.5165,40.4498,40.4879,1629396.0
2018-12-12 15:45:00,42.48,42.49,42.41,42.44,1512368.0,40.4784,40.4879,40.4117,40.4403,1512368.0
2018-12-12 15:50:00,42.44,42.45,42.35,42.44,2004476.0,40.4403,40.4498,40.3545,40.4403,2004476.0
2018-12-12 15:55:00,42.43,42.43,42.26,42.27,4526592.0,40.4307,40.4307,40.2688,40.2783,4526592.0
2018-12-13 09:30:00,42.62,42.74,42.39,42.48,4192316.0,40.6118,40.7261,40.3926,40.4784,4192316.0
2018-12-13 09:35:00,42.47,42.69,42.43,42.6,2346276.0,40.4689,40.6785,40.4307,40.5927,2346276.0
2018-12-13 09:40:00,42.6,42.72,42.58,42.59,1834052.0,40.5927,40.7071,40.5737,40.5832,1834052.0
2018-12-13 09:45:00,42.6,42.67,42.56,42.63,1544332.0,40.5927,40.6594,40.5546,40.6213,1544332.0
2018-12-13 09:50:00,42.64,42.72,42.54,42.56,1969824.0,40.6309,40.7071,40.5356,40.5546,1969824.0
2018-12-13 09:55:00,42.56,42.65,42.52,42.6,1147908.0,40.5546,40.6404,40.5165,40.5927,1147908.0
2018-12-13 10:00:00,42.6,42.95,42.6,42.93,3400468.0,40.5927,40.9262,40.5927,40.9072,3400468.0
2018-12-13 10:05:00,42.94,42.96,42.86,42.91,2394992.0,40.9167,40.9358,40.8405,40.8881,2394992.0
2018-12-13 10:10:00,42.92,43.1,42.9,43.04,3832700.0,40.8977,41.0692,40.8786,41.012,3832700.0
2018-12-13 10:15:00,43.04,43.09,43.03,43.04,1808512.0,41.012,41.0597,41.0025,41.012,1808512.0
2018-12-13 10:20:00,43.04,43.14,43.01,43.05,2114644.0,41.012,41.1073,40.9834,41.0215,2114644.0
2018-12-13 10:25:00,43.06,43.08,42.94,42.99,2305696.0,41.0311,41.0501,40.9167,40.9644,2305696.0
2018-12-13 10:30:00,42.99,43.07,42.92,42.95,2255436.0,40.9644,41.0406,40.8977,40.9262,2255436.0
2018-12-13 10:35:00,42.94,43.0,42.87,42.88,1738128.0,40.9167,40.9739,40.85,40.8595,1738128.0
2018-12-13 10:40:00,42.88,42.88,42.76,42.82,1977408.0,40.8595,40.8595,40.7452,40.8024,1977408.0
2018-12-13 10:45:00,42.82,42.88,42.7,42.79,2093260.0,40.8024,40.8595,40.688,40.7738,2093260.0
2018-12-13 10:50:00,42.78,42.8,42.63,42.74,2140544.0,40.7643,40.7833,40.6213,40.7261,2140544.0
2018-12-13 10:55:00,42.74,42.88,42.72,42.87,2119924.0,40.7261,40.8595,40.7071,40.85,2119924.0
2018-12-13 11:00:00,42.87,42.88,42.74,42.83,1498520.0,40.85,40.8595,40.7261,40.8119,1498520.0
2018-12-13 11:05:00,42.83,42.91,42.76,42.9,1436524.0,40.8119,40.8881,40.7452,40.8786,1436524.0
2018-12-13 11:10:00,42.88,42.9,42.82,42.83,1182544.0,40.8595,40.8786,40.8024,40.8119,1182544.0
2018-12-13 11:15:00,42.83,42.83,42.65,42.73,1832392.0,40.8119,40.8119,40.6404,40.7166,1832392.0
2018-12-13 11:20:00,42.74,42.8,42.68,42.75,1244004.0,40.7261,40.7833,40.669,40.7357,1244004.0
2018-12-13 11:25:00,42.75,42.85,42.75,42.81,1040404.0,40.7357,40.831,40.7357,40.7928,1040404.0
2018-12-13 11:30:00,42.8,42.9,42.75,42.85,1232148.0,40.7833,40.8786,40.7357,40.831,1232148.0
2018-12-13 11:35:00,42.85,42.9,42.81,42.88,1099572.0,40.831,40.8786,40.7928,40.8595,1099572.0
2018-12-13 11:40:00,42.88,43.06,42.8,43.03,1899608.0,40.8595,41.0311,40.7833,41.0025,1899608.0
2018-12-13 11:45:00,43.03,43.03,42.95,42.95,1094628.0,41.0025,41.0025,40.9262,40.9262,1094628.0
2018-12-13 11:50:00,42.96,42.96,42.85,42.87,1104420.0,40.9358,40.9358,40.831,40.85,1104420.0
2018-12-13 11:55:00,42.88,42.97,42.83,42.83,824156.0,40.8595,40.9453,40.8119,40.8119,824156.0
2018-12-13 12:00:00,42.82,42.88,42.73,42.77,1162132.0,40.8024,40.8595,40.7166,40.7547,1162132.0
2018-12-13 12:05:00,42.77,42.82,42.73,42.77,833200.0,40.7547,40.8024,40.7166,40.7547,833200.0
2018-12-13 12:10:00,42.77,42.8,42.67,42.74,1397024.0,40.7547,40.7833,40.6594,40.7261,1397024.0
2018-12-13 12:15:00,42.73,42.75,42.63,42.68,1132516.0,40.7166,40.7357,40.6213,40.669,1132516.0
2018-12-13 12:20:00,42.68,42.7,42.57,42.57,939564.0,40.669,40.688,40.5642,40.5642,939564.0
2018-12-13 12:25:00,42.58,42.61,42.55,42.59,1046672.0,40.5737,40.6023,40.5451,40.5832,1046672.0
2018-12-13 12:30:00,42.58,42.69,42.57,42.65,1270984.0,40.5737,40.6785,40.5642,40.6404,1270984.0
2018-12-13 12:35:00,42.66,42.78,42.65,42.75,923272.0,40.6499,40.7643,40.6404,40.7357,923272.0
2018-12-13 12:40:00,42.75,42.76,42.69,42.69,703736.0,40.7357,40.7452,40.6785,40.6785,703736.0
2018-12-13 12:45:00,42.69,42.72,42.66,42.68,529676.0,40.6785,40.7071,40.6499,40.669,529676.0
2018-12-13 12:50:00,42.68,42.73,42.62,42.63,661648.0,40.669,40.7166,40.6118,40.6213,661648.0
2018-12-13 12:55:00,42.63,42.66,42.6,42.63,489436.0,40.6213,40.6499,40.5927,40.6213,489436.0
2018-12-13 13:00:00,42.63,42.66,42.57,42.59,735324.0,40.6213,40.6499,40.5642,40.5832,735324.0
2018-12-13 13:05:00,42.59,42.63,42.52,42.62,875336.0,40.5832,40.6213,40.5165,40.6118,875336.0
2018-12-13 13:10:00,42.62,42.67,42.56,42.66,725340.0,40.6118,40.6594,40.5546,40.6499,725340.0
2018-12-13 13:15:00,42.65,42.72,42.63,42.64,761244.0,40.6404,40.7071,40.6213,40.6309,761244.0
2018-12-13 13:20:00,42.65,42.7,42.64,42.67,433148.0,40.6404,40.688,40.6309,40.6594,433148.0
2018-12-13 13:25:00,42.67,42.68,42.54,42.6,1099508.0,40.6594,40.669,40.5356,40.5927,1099508.0
2018-12-13 13:30:00,42.6,42.74,42.59,42.71,804728.0,40.5927,40.7261,40.5832,40.6976,804728.0
2018-12-13 13:35:00,42.71,42.85,42.67,42.85,1050576.0,40.6976,40.831,40.6594,40.831,1050576.0
2018-12-13 13:40:00,42.85,42.88,42.79,42.83,913652.0,40.831,40.8595,40.7738,40.8119,913652.0
2018-12-13 13:45:00,42.83,42.85,42.76,42.77,761032.0,40.8119,40.831,40.7452,40.7547,761032.0
2018-12-13 13:50:00,42.76,42.79,42.69,42.7,840052.0,40.7452,40.7738,40.6785,40.688,840052.0
2018-12-13 13:55:00,42.7,42.74,42.64,42.68,582044.0,40.688,40.7261,40.6309,40.669,582044.0
2018-12-13 14:00:00,42.68,42.69,42.59,42.6,894472.0,40.669,40.6785,40.5832,40.5927,894472.0
2018-12-13 14:05:00,42.6,42.6,42.51,42.53,957784.0,40.5927,40.5927,40.507,40.526,957784.0
2018-12-13 14:10:00,42.52,42.56,42.46,42.52,1530496.0,40.5165,40.5546,40.4593,40.5165,1530496.0
2018-12-13 14:15:00,42.52,42.59,42.49,42.57,1294000.0,40.5165,40.5832,40.4879,40.5642,1294000.0
2018-12-13 14:20:00,42.57,42.58,42.51,42.54,747604.0,40.5642,40.5737,40.507,40.5356,747604.0
2018-12-13 14:25:00,42.54,42.63,42.49,42.63,1681440.0,40.5356,40.6213,40.4879,40.6213,1681440.0
2018-12-13 14:30:00,42.62,42.68,42.56,42.59,905376.0,40.6118,40.669,40.5546,40.5832,905376.0
2018-12-13 14:35:00,42.59,42.59,42.52,42.59,657028.0,40.5832,40.5832,40.5165,40.5832,657028.0
2018-12-13 14:40:00,42.58,42.62,42.55,42.55,454336.0,40.5737,40.6118,40.5451,40.5451,454336.0
2018-12-13 14:45:00,42.55,42.6,42.51,42.56,648692.0,40.5451,40.5927,40.507,40.5546,648692.0
2018-12-13 14:50:00,42.56,42.7,42.56,42.68,932820.0,40.5546,40.688,40.5546,40.669,932820.0
2018-12-13 14:55:00,42.69,42.73,42.65,42.7,885876.0,40.6785,40.7166,40.6404,40.688,885876.0
2018-12-13 15:00:00,42.7,42.72,42.59,42.6,722308.0,40.688,40.7071,40.5832,40.5927,722308.0
2018-12-13 15:05:00,42.6,42.61,42.5,42.5,1025400.0,40.5927,40.6023,40.4975,40.4975,1025400.0
2018-12-13 15:10:00,42.51,42.59,42.47,42.56,1495020.0,40.507,40.5832,40.4689,40.5546,1495020.0
2018-12-13 15:15:00,42.56,42.66,42.56,42.63,761396.0,40.5546,40.6499,40.5546,40.6213,761396.0
2018-12-13 15:20:00,42.64,42.69,42.6,42.66,935300.0,40.6309,40.6785,40.5927,40.6499,935300.0
2018-12-13 15:25:00,42.65,42.68,42.6,42.6,790996.0,40.6404,40.669,40.5927,40.5927,790996.0
2018-12-13 15:30:00,42.6,42.68,42.57,42.64,786928.0,40.5927,40.669,40.5642,40.6309,786928.0
2018-12-13 15:35:00,42.64,42.66,42.57,42.64,756744.0,40.6309,40.6499,40.5642,40.6309,756744.0
2018-12-13 15:40:00,42.64,42.81,42.63,42.78,2266116.0,40.6309,40.7928,40.6213,40.7643,2266116.0
2018-12-13 15:45:00,42.79,42.83,42.71,42.74,1569488.0,40.7738,40.8119,40.6976,40.7261,1569488.0
2018-12-13 15:50:00,42.74,42.75,42.71,42.73,1072940.0,40.7261,40.7357,40.6976,40.7166,1072940.0
2018-12-13 15:55:00,42.73,42.8,42.68,42.71,3635796.0,40.7166,40.7833,40.669,40.6976,3635796.0
2018-12-14 09:30:00,42.25,42.27,41.88,41.95,6105260.0,40.2592,40.2783,39.9067,39.9734,6105260.0
2018-12-14 09:35:00,41.94,42.0,41.72,41.8,3957460.0,39.9638,40.021,39.7542,39.8304,3957460.0
2018-12-14 09:40:00,41.81,41.93,41.75,41.92,2727172.0,39.84,39.9543,39.7828,39.9448,2727172.0
2018-12-14 09:45:00,41.92,42.03,41.85,41.89,2337760.0,39.9448,40.0496,39.8781,39.9162,2337760.0
2018-12-14 09:50:00,41.9,41.9,41.72,41.82,2465756.0,39.9257,39.9257,39.7542,39.8495,2465756.0
2018-12-14 09:55:00,41.81,41.86,41.73,41.81,2851020.0,39.84,39.8876,39.7637,39.84,2851020.0
2018-12-14 10:00:00,41.81,41.93,41.8,41.92,1729928.0,39.84,39.9543,39.8304,39.9448,1729928.0
2018-12-14 10:05:00,41.92,41.93,41.8,41.81,1291728.0,39.9448,39.9543,39.8304,39.84,1291728.0
2018-12-14 10:10:00,41.82,41.82,41.76,41.81,1378960.0,39.8495,39.8495,39.7923,39.84,1378960.0
2018-12-14 10:15:00,41.81,41.93,41.8,41.82,2043904.0,39.84,39.9543,39.8304,39.8495,2043904.0
2018-12-14 10:20:00,41.82,41.83,41.69,41.71,2313132.0,39.8495,39.859,39.7256,39.7447,2313132.0
2018-12-14 10:25:00,41.71,41.75,41.53,41.6,4320792.0,39.7447,39.7828,39.5732,39.6399,4320792.0
2018-12-14 10:30:00,41.6,41.6,41.51,41.54,2655152.0,39.6399,39.6399,39.5541,39.5827,2655152.0
2018-12-14 10:35:00,41.54,41.72,41.54,41.7,1900448.0,39.5827,39.7542,39.5827,39.7351,1900448.0
2018-12-14 10:40:00,41.71,41.77,41.68,41.71,1783008.0,39.7447,39.8018,39.7161,39.7447,1783008.0
2018-12-14 10:45:00,41.71,41.87,41.7,41.85,2267036.0,39.7447,39.8971,39.7351,39.8781,2267036.0
2018-12-14 10:50:00,41.85,41.92,41.83,41.86,1763896.0,39.8781,39.9448,39.859,39.8876,1763896.0
2018-12-14 10:55:00,41.86,41.87,41.74,41.74,1372404.0,39.8876,39.8971,39.7733,39.7733,1372404.0
2018-12-14 11:00:00,41.74,41.84,41.73,41.83,1802108.0,39.7733,39.8685,39.7637,39.859,1802108.0
2018-12-14 11:05:00,41.83,41.92,41.83,41.83,1499436.0,39.859,39.9448,39.859,39.859,1499436.0
2018-12-14 11:10:00,41.83,41.83,41.72,41.77,1269328.0,39.859,39.859,39.7542,39.8018,1269328.0
2018-12-14 11:15:00,41.77,41.86,41.74,41.81,1146248.0,39.8018,39.8876,39.7733,39.84,1146248.0
2018-12-14 11:20:00,41.8,41.82,41.71,41.71,1380112.0,39.8304,39.8495,39.7447,39.7447,1380112.0
2018-12-14 11:25:00,41.72,41.82,41.67,41.77,1568576.0,39.7542,39.8495,39.7066,39.8018,1568576.0
2018-12-14 11:30:00,41.77,41.93,41.77,41.86,1147908.0,39.8018,39.9543,39.8018,39.8876,1147908.0
2018-12-14 11:35:00,41.87,41.9,41.8,41.85,1051200.0,39.8971,39.9257,39.8304,39.8781,1051200.0
2018-12-14 11:40:00,41.86,41.91,41.77,41.78,950508.0,39.8876,39.9353,39.8018,39.8114,950508.0
2018-12-14 11:45:00,41.78,41.79,41.71,41.71,1603532.0,39.8114,39.8209,39.7447,39.7447,1603532.0
2018-12-14 11:50:00,41.71,41.76,41.64,41.74,1666804.0,39.7447,39.7923,39.678,39.7733,1666804.0
2018-12-14 11:55:00,41.74,41.74,41.63,41.7,1311112.0,39.7733,39.7733,39.6684,39.7351,1311112.0
2018-12-14 12:00:00,41.7,41.75,41.66,41.69,1134280.0,39.7351,39.7828,39.697,39.7256,1134280.0
2018-12-14 12:05:00,41.68,41.75,41.64,41.66,1131032.0,39.7161,39.7828,39.678,39.697,1131032.0
2018-12-14 12:10:00,41.65,41.71,41.59,41.6,1507708.0,39.6875,39.7447,39.6303,39.6399,1507708.0
2018-12-14 12:15:00,41.6,41.71,41.59,41.66,1284560.0,39.6399,39.7447,39.6303,39.697,1284560.0
2018-12-14 12:20:00,41.66,41.7,41.62,41.67,1248744.0,39.697,39.7351,39.6589,39.7066,1248744.0
2018-12-14 12:25:00,41.67,41.71,41.62,41.7,972996.0,39.7066,39.7447,39.6589,39.7351,972996.0
2018-12-14 12:30:00,41.69,41.77,41.68,41.69,1341484.0,39.7256,39.8018,39.7161,39.7256,1341484.0
2018-12-14 12:35:00,41.69,41.75,41.68,41.73,753668.0,39.7256,39.7828,39.7161,39.7637,753668.0
2018-12-14 12:40:00,41.73,41.74,41.69,41.73,801144.0,39.7637,39.7733,39.7256,39.7637,801144.0
2018-12-14 12:45:00,41.73,41.74,41.69,41.7,941476.0,39.7637,39.7733,39.7256,39.7351,941476.0
2018-12-14 12:50:00,41.7,41.72,41.69,41.71,967440.0,39.7351,39.7542,39.7256,39.7447,967440.0
2018-12-14 12:55:00,41.71,41.74,41.69,41.69,548972.0,39.7447,39.7733,39.7256,39.7256,548972.0
2018-12-14 13:00:00,41.69,41.71,41.63,41.66,1122304.0,39.7256,39.7447,39.6684,39.697,1122304.0
2018-12-14 13:05:00,41.66,41.82,41.66,41.81,1340224.0,39.697,39.8495,39.697,39.84,1340224.0
2018-12-14 13:10:00,41.81,41.87,41.78,41.82,1628624.0,39.84,39.8971,39.8114,39.8495,1628624.0
2018-12-14 13:15:00,41.82,41.83,41.75,41.76,653996.0,39.8495,39.859,39.7828,39.7923,653996.0
2018-12-14 13:20:00,41.75,41.77,41.72,41.73,549568.0,39.7828,39.8018,39.7542,39.7637,549568.0
2018-12-14 13:25:00,41.73,41.81,41.72,41.76,809156.0,39.7637,39.84,39.7542,39.7923,809156.0
2018-12-14 13:30:00,41.76,41.77,41.65,41.65,1522248.0,39.7923,39.8018,39.6875,39.6875,1522248.0
2018-12-14 13:35:00,41.65,41.76,41.64,41.75,1131912.0,39.6875,39.7923,39.678,39.7828,1131912.0
2018-12-14 13:40:00,41.74,41.79,41.72,41.78,878300.0,39.7733,39.8209,39.7542,39.8114,878300.0
2018-12-14 13:45:00,41.78,41.8,41.69,41.7,1132408.0,39.8114,39.8304,39.7256,39.7351,1132408.0
2018-12-14 13:50:00,41.71,41.74,41.69,41.69,633056.0,39.7447,39.7733,39.7256,39.7256,633056.0
2018-12-14 13:55:00,41.69,41.73,41.69,41.7,624376.0,39.7256,39.7637,39.7256,39.7351,624376.0
2018-12-14 14:00:00,41.7,41.72,41.64,41.66,1355860.0,39.7351,39.7542,39.678,39.697,1355860.0
2018-12-14 14:05:00,41.66,41.72,41.66,41.67,754664.0,39.697,39.7542,39.697,39.7066,754664.0
2018-12-14 14:10:00,41.67,41.67,41.62,41.67,1092884.0,39.7066,39.7066,39.6589,39.7066,1092884.0
2018-12-14 14:15:00,41.67,41.73,41.66,41.7,879576.0,39.7066,39.7637,39.697,39.7351,879576.0
2018-12-14 14:20:00,41.69,41.76,41.69,41.71,850664.0,39.7256,39.7923,39.7256,39.7447,850664.0
2018-12-14 14:25:00,41.71,41.73,41.64,41.69,753012.0,39.7447,39.7637,39.678,39.7256,753012.0
2018-12-14 14:30:00,41.7,41.7,41.64,41.65,748172.0,39.7351,39.7351,39.678,39.6875,748172.0
2018-12-14 14:35:00,41.65,41.66,41.55,41.57,1893104.0,39.6875,39.697,39.5922,39.6113,1893104.0
2018-12-14 14:40:00,41.57,41.65,41.52,41.56,2070716.0,39.6113,39.6875,39.5636,39.6017,2070716.0
2018-12-14 14:45:00,41.56,41.63,41.54,41.56,1385052.0,39.6017,39.6684,39.5827,39.6017,1385052.0
2018-12-14 14:50:00,41.56,41.6,41.54,41.55,1292964.0,39.6017,39.6399,39.5827,39.5922,1292964.0
2018-12-14 14:55:00,41.55,41.67,41.53,41.64,1566176.0,39.5922,39.7066,39.5732,39.678,1566176.0
2018-12-14 15:00:00,41.64,41.68,41.56,41.57,1338408.0,39.678,39.7161,39.6017,39.6113,1338408.0
2018-12-14 15:05:00,41.56,41.63,41.55,41.58,1002692.0,39.6017,39.6684,39.5922,39.6208,1002692.0
2018-12-14 15:10:00,41.58,41.71,41.57,41.6,1484772.0,39.6208,39.7447,39.6113,39.6399,1484772.0
2018-12-14 15:15:00,41.6,41.61,41.51,41.59,1863688.0,39.6399,39.6494,39.5541,39.6303,1863688.0
2018-12-14 15:20:00,41.59,41.6,41.5,41.53,1898968.0,39.6303,39.6399,39.5446,39.5732,1898968.0
2018-12-14 15:25:00,41.53,41.57,41.51,41.53,1081120.0,39.5732,39.6113,39.5541,39.5732,1081120.0
2018-12-14 15:30:00,41.53,41.55,41.38,41.4,3058356.0,39.5732,39.5922,39.4302,39.4493,3058356.0
2018-12-14 15:35:00,41.4,41.4,41.32,41.37,2260836.0,39.4493,39.4493,39.3731,39.4207,2260836.0
2018-12-14 15:40:00,41.37,41.4,41.32,41.34,2476304.0,39.4207,39.4493,39.3731,39.3921,2476304.0
2018-12-14 15:45:00,41.34,41.41,41.34,41.41,2524408.0,39.3921,39.4588,39.3921,39.4588,2524408.0
2018-12-14 15:50:00,41.4,41.45,41.38,41.43,2571548.0,39.4493,39.4969,39.4302,39.4779,2571548.0
2018-12-14 15:55:00,41.43,41.51,41.34,41.35,8682104.0,39.4779,39.5541,39.3921,39.4016,8682104.0
2018-12-17 09:30:00,41.36,41.87,41.34,41.78,6243372.0,39.4112,39.8971,39.3921,39.8114,6243372.0
2018-12-17 09:35:00,41.77,41.81,41.61,41.68,3604848.0,39.8018,39.84,39.6494,39.7161,3604848.0
2018-12-17 09:40:00,41.68,41.7,41.4,41.52,3623844.0,39.7161,39.7351,39.4493,39.5636,3623844.0
2018-12-17 09:45:00,41.52,41.64,41.45,41.55,3162696.0,39.5636,39.678,39.4969,39.5922,3162696.0
2018-12-17 09:50:00,41.55,41.57,41.41,41.51,2607148.0,39.5922,39.6113,39.4588,39.5541,2607148.0
2018-12-17 09:55:00,41.51,41.69,41.51,41.63,2105036.0,39.5541,39.7256,39.5541,39.6684,2105036.0
2018-12-17 10:00:00,41.62,41.67,41.53,41.6,1846208.0,39.6589,39.7066,39.5732,39.6399,1846208.0
2018-12-17 10:05:00,41.6,41.77,41.55,41.76,2304688.0,39.6399,39.8018,39.5922,39.7923,2304688.0
2018-12-17 10:10:00,41.76,41.89,41.71,41.87,3245860.0,39.7923,39.9162,39.7447,39.8971,3245860.0
2018-12-17 10:15:00,41.87,41.97,41.83,41.86,2141424.0,39.8971,39.9924,39.859,39.8876,2141424.0
2018-12-17 10:20:00,41.86,41.86,41.8,41.82,1059892.0,39.8876,39.8876,39.8304,39.8495,1059892.0
2018-12-17 10:25:00,41.82,41.94,41.81,41.85,2182900.0,39.8495,39.9638,39.84,39.8781,2182900.0
2018-12-17 10:30:00,41.85,41.88,41.73,41.77,1509820.0,39.8781,39.9067,39.7637,39.8018,1509820.0
2018-12-17 10:35:00,41.77,41.78,41.67,41.68,1327700.0,39.8018,39.8114,39.7066,39.7161,1327700.0
2018-12-17 10:40:00,41.68,41.86,41.64,41.85,1479072.0,39.7161,39.8876,39.678,39.8781,1479072.0
2018-12-17 10:45:00,41.86,41.88,41.79,41.81,985172.0,39.8876,39.9067,39.8209,39.84,985172.0
2018-12-17 10:50:00,41.81,41.85,41.74,41.8,930112.0,39.84,39.8781,39.7733,39.8304,930112.0
2018-12-17 10:55:00,41.81,41.97,41.8,41.92,2343772.0,39.84,39.9924,39.8304,39.9448,2343772.0
2018-12-17 11:00:00,41.92,42.02,41.87,41.99,1500668.0,39.9448,40.0401,39.8971,40.0115,1500668.0
2018-12-17 11:05:00,42.0,42.09,41.99,42.04,1773732.0,40.021,40.1068,40.0115,40.0591,1773732.0
2018-12-17 11:10:00,42.04,42.09,42.0,42.02,901792.0,40.0591,40.1068,40.021,40.0401,901792.0
2018-12-17 11:15:00,42.02,42.03,41.94,42.01,1171020.0,40.0401,40.0496,39.9638,40.0305,1171020.0
2018-12-17 11:20:00,42.01,42.06,42.0,42.02,1009264.0,40.0305,40.0782,40.021,40.0401,1009264.0
2018-12-17 11:25:00,42.02,42.06,41.96,41.97,1105916.0,40.0401,40.0782,39.9829,39.9924,1105916.0
2018-12-17 11:30:00,41.97,41.99,41.91,41.98,1006512.0,39.9924,40.0115,39.9353,40.002,1006512.0
2018-12-17 11:35:00,41.98,41.99,41.92,41.93,839256.0,40.002,40.0115,39.9448,39.9543,839256.0
2018-12-17 11:40:00,41.92,41.93,41.81,41.83,1198924.0,39.9448,39.9543,39.84,39.859,1198924.0
2018-12-17 11:45:00,41.83,41.93,41.81,41.92,934252.0,39.859,39.9543,39.84,39.9448,934252.0
2018-12-17 11:50:00,41.92,41.96,41.89,41.96,848352.0,39.9448,39.9829,39.9162,39.9829,848352.0
2018-12-17 11:55:00,41.95,42.01,41.94,42.01,995932.0,39.9734,40.0305,39.9638,40.0305,995932.0
2018-12-17 12:00:00,42.01,42.07,41.99,42.02,952384.0,40.0305,40.0877,40.0115,40.0401,952384.0
2018-12-17 12:05:00,42.02,42.07,41.97,41.99,753884.0,40.0401,40.0877,39.9924,40.0115,753884.0
2018-12-17 12:10:00,41.99,41.99,41.88,41.9,995784.0,40.0115,40.0115,39.9067,39.9257,995784.0
2018-12-17 12:15:00,41.89,41.92,41.83,41.84,1047132.0,39.9162,39.9448,39.859,39.8685,1047132.0
2018-12-17 12:20:00,41.84,41.91,41.8,41.8,1018908.0,39.8685,39.9353,39.8304,39.8304,1018908.0
2018-12-17 12:25:00,41.8,41.85,41.77,41.84,945928.0,39.8304,39.8781,39.8018,39.8685,945928.0
2018-12-17 12:30:00,41.84,41.85,41.67,41.68,1306756.0,39.8685,39.8781,39.7066,39.7161,1306756.0
2018-12-17 12:35:00,41.69,41.7,41.61,41.62,887324.0,39.7256,39.7351,39.6494,39.6589,887324.0
2018-12-17 12:40:00,41.63,41.67,41.55,41.6,1093924.0,39.6684,39.7066,39.5922,39.6399,1093924.0
2018-12-17 12:45:00,41.6,41.6,41.53,41.57,924688.0,39.6399,39.6399,39.5732,39.6113,924688.0
2018-12-17 12:50:00,41.57,41.58,41.51,41.56,838840.0,39.6113,39.6208,39.5541,39.6017,838840.0
2018-12-17 12:55:00,41.56,41.6,41.51,41.52,1289832.0,39.6017,39.6399,39.5541,39.5636,1289832.0
2018-12-17 13:00:00,41.52,41.56,41.46,41.48,1790488.0,39.5636,39.6017,39.5065,39.5255,1790488.0
2018-12-17 13:05:00,41.48,41.55,41.47,41.5,1081232.0,39.5255,39.5922,39.516,39.5446,1081232.0
2018-12-17 13:10:00,41.5,41.53,41.37,41.44,1804276.0,39.5446,39.5732,39.4207,39.4874,1804276.0
2018-12-17 13:15:00,41.44,41.44,41.35,41.41,1616644.0,39.4874,39.4874,39.4016,39.4588,1616644.0
2018-12-17 13:20:00,41.41,41.47,41.35,41.44,1536572.0,39.4588,39.516,39.4016,39.4874,1536572.0
2018-12-17 13:25:00,41.44,41.48,41.36,41.36,1141684.0,39.4874,39.5255,39.4112,39.4112,1141684.0
2018-12-17 13:30:00,41.37,41.42,41.25,41.25,2212200.0,39.4207,39.4683,39.3063,39.3063,2212200.0
2018-12-17 13:35:00,41.22,41.3,41.17,41.23,2123040.0,39.2778,39.354,39.2301,39.2873,2123040.0
2018-12-17 13:40:00,41.23,41.31,41.19,41.19,1542668.0,39.2873,39.3635,39.2492,39.2492,1542668.0
2018-12-17 13:45:00,41.2,41.22,41.15,41.21,1284372.0,39.2587,39.2778,39.2111,39.2682,1284372.0
2018-12-17 13:50:00,41.21,41.24,41.17,41.21,1144328.0,39.2682,39.2968,39.2301,39.2682,1144328.0
2018-12-17 13:55:00,41.21,41.31,41.18,41.19,1246752.0,39.2682,39.3635,39.2396,39.2492,1246752.0
2018-12-17 14:00:00,41.19,41.25,41.13,41.15,1487512.0,39.2492,39.3063,39.192,39.2111,1487512.0
2018-12-17 14:05:00,41.15,41.22,41.11,41.18,1159112.0,39.2111,39.2778,39.1729,39.2396,1159112.0
2018-12-17 14:10:00,41.17,41.22,41.13,41.21,980000.0,39.2301,39.2778,39.192,39.2682,980000.0
2018-12-17 14:15:00,41.2,41.22,41.14,41.17,1009220.0,39.2587,39.2778,39.2015,39.2301,1009220.0
2018-12-17 14:20:00,41.17,41.26,41.13,41.17,1507592.0,39.2301,39.3159,39.192,39.2301,1507592.0
2018-12-17 14:25:00,41.16,41.18,41.08,41.08,1213720.0,39.2206,39.2396,39.1444,39.1444,1213720.0
2018-12-17 14:30:00,41.09,41.16,41.07,41.11,991548.0,39.1539,39.2206,39.1348,39.1729,991548.0
2018-12-17 14:35:00,41.12,41.13,41.04,41.1,1290324.0,39.1825,39.192,39.1062,39.1634,1290324.0
2018-12-17 14:40:00,41.1,41.23,41.1,41.19,1088888.0,39.1634,39.2873,39.1634,39.2492,1088888.0
2018-12-17 14:45:00,41.19,41.28,41.18,41.2,1029784.0,39.2492,39.3349,39.2396,39.2587,1029784.0
2018-12-17 14:50:00,41.19,41.22,41.08,41.1,1156804.0,39.2492,39.2778,39.1444,39.1634,1156804.0
2018-12-17 14:55:00,41.1,41.13,41.07,41.13,1137704.0,39.1634,39.192,39.1348,39.192,1137704.0
2018-12-17 15:00:00,41.13,41.13,41.04,41.05,1394616.0,39.192,39.192,39.1062,39.1158,1394616.0
2018-12-17 15:05:00,41.06,41.16,41.03,41.04,1618064.0,39.1253,39.2206,39.0967,39.1062,1618064.0
2018-12-17 15:10:00,41.04,41.15,41.04,41.07,1600816.0,39.1062,39.2111,39.1062,39.1348,1600816.0
2018-12-17 15:15:00,41.07,41.14,41.04,41.07,1297868.0,39.1348,39.2015,39.1062,39.1348,1297868.0
2018-12-17 15:20:00,41.06,41.08,40.96,40.99,2236316.0,39.1253,39.1444,39.03,39.0586,2236316.0
2018-12-17 15:25:00,40.99,40.99,40.89,40.99,2640948.0,39.0586,39.0586,38.9633,39.0586,2640948.0
2018-12-17 15:30:00,40.99,40.99,40.84,40.85,3112296.0,39.0586,39.0586,38.9157,38.9252,3112296.0
2018-12-17 15:35:00,40.85,40.96,40.79,40.86,2628480.0,38.9252,39.03,38.868,38.9347,2628480.0
2018-12-17 15:40:00,40.86,40.89,40.77,40.77,2395252.0,38.9347,38.9633,38.849,38.849,2395252.0
2018-12-17 15:45:00,40.77,40.84,40.68,40.78,4575304.0,38.849,38.9157,38.7632,38.8585,4575304.0
2018-12-17 15:50:00,40.78,40.93,40.76,40.93,2957960.0,38.8585,39.0014,38.8394,39.0014,2957960.0
2018-12-17 15:55:00,40.93,41.1,40.87,41.05,8409476.0,39.0014,39.1634,38.9443,39.1158,8409476.0
2018-12-18 09:30:00,41.34,41.47,41.21,41.25,5002096.0,39.3921,39.516,39.2682,39.3063,5002096.0
2018-12-18 09:35:00,41.24,41.36,41.17,41.21,2559512.0,39.2968,39.4112,39.2301,39.2682,2559512.0
2018-12-18 09:40:00,41.21,41.44,41.21,41.4,2752260.0,39.2682,39.4874,39.2682,39.4493,2752260.0
2018-12-18 09:45:00,41.4,41.46,41.36,41.4,2435772.0,39.4493,39.5065,39.4112,39.4493,2435772.0
2018-12-18 09:50:00,41.4,41.45,41.37,41.42,1824876.0,39.4493,39.4969,39.4207,39.4683,1824876.0
2018-12-18 09:55:00,41.42,41.55,41.42,41.49,2218028.0,39.4683,39.5922,39.4683,39.535,2218028.0
2018-12-18 10:00:00,41.49,41.52,41.38,41.38,1411380.0,39.535,39.5636,39.4302,39.4302,1411380.0
2018-12-18 10:05:00,41.38,41.47,41.35,41.37,1507936.0,39.4302,39.516,39.4016,39.4207,1507936.0
2018-12-18 10:10:00,41.36,41.46,41.3,41.45,1478532.0,39.4112,39.5065,39.354,39.4969,1478532.0
2018-12-18 10:15:00,41.45,41.51,41.41,41.5,1655400.0,39.4969,39.5541,39.4588,39.5446,1655400.0
2018-12-18 10:20:00,41.5,41.52,41.4,41.49,1145304.0,39.5446,39.5636,39.4493,39.535,1145304.0
2018-12-18 10:25:00,41.49,41.57,41.46,41.52,2431256.0,39.535,39.6113,39.5065,39.5636,2431256.0
2018-12-18 10:30:00,41.52,41.58,41.48,41.49,1320876.0,39.5636,39.6208,39.5255,39.535,1320876.0
2018-12-18 10:35:00,41.49,41.54,41.42,41.5,1318724.0,39.535,39.5827,39.4683,39.5446,1318724.0
2018-12-18 10:40:00,41.51,41.51,41.33,41.35,1239228.0,39.5541,39.5541,39.3826,39.4016,1239228.0
2018-12-18 10:45:00,41.34,41.37,41.28,41.37,1637416.0,39.3921,39.4207,39.3349,39.4207,1637416.0
2018-12-18 10:50:00,41.36,41.44,41.35,41.38,1166024.0,39.4112,39.4874,39.4016,39.4302,1166024.0
2018-12-18 10:55:00,41.38,41.42,41.32,41.35,769892.0,39.4302,39.4683,39.3731,39.4016,769892.0
2018-12-18 11:00:00,41.35,41.41,41.3,41.31,1113588.0,39.4016,39.4588,39.354,39.3635,1113588.0
2018-12-18 11:05:00,41.31,41.35,41.29,41.33,640820.0,39.3635,39.4016,39.3445,39.3826,640820.0
2018-12-18 11:10:00,41.33,41.36,41.29,41.35,665124.0,39.3826,39.4112,39.3445,39.4016,665124.0
2018-12-18 11:15:00,41.35,41.35,41.24,41.28,1164696.0,39.4016,39.4016,39.2968,39.3349,1164696.0
2018-12-18 11:20:00,41.28,41.3,41.24,41.25,920816.0,39.3349,39.354,39.2968,39.3063,920816.0
2018-12-18 11:25:00,41.24,41.3,41.22,41.29,1080236.0,39.2968,39.354,39.2778,39.3445,1080236.0
2018-12-18 11:30:00,41.29,41.37,41.27,41.36,787348.0,39.3445,39.4207,39.3254,39.4112,787348.0
2018-12-18 11:35:00,41.36,41.48,41.36,41.45,1297392.0,39.4112,39.5255,39.4112,39.4969,1297392.0
2018-12-18 11:40:00,41.45,41.48,41.4,41.42,708244.0,39.4969,39.5255,39.4493,39.4683,708244.0
2018-12-18 11:45:00,41.42,41.48,41.4,41.47,696332.0,39.4683,39.5255,39.4493,39.516,696332.0
2018-12-18 11:50:00,41.47,41.49,41.36,41.39,887104.0,39.516,39.535,39.4112,39.4398,887104.0
2018-12-18 11:55:00,41.39,41.46,41.38,41.4,594384.0,39.4398,39.5065,39.4302,39.4493,594384.0
2018-12-18 12:00:00,41.38,41.48,41.38,41.47,597080.0,39.4302,39.5255,39.4302,39.516,597080.0
2018-12-18 12:05:00,41.47,41.65,41.47,41.64,2030876.0,39.516,39.6875,39.516,39.678,2030876.0
2018-12-18 12:10:00,41.64,41.75,41.64,41.72,1755948.0,39.678,39.7828,39.678,39.7542,1755948.0
2018-12-18 12:15:00,41.72,41.78,41.68,41.77,1443164.0,39.7542,39.8114,39.7161,39.8018,1443164.0
2018-12-18 12:20:00,41.78,41.8,41.71,41.72,1463972.0,39.8114,39.8304,39.7447,39.7542,1463972.0
2018-12-18 12:25:00,41.72,41.76,41.69,41.73,973672.0,39.7542,39.7923,39.7256,39.7637,973672.0
2018-12-18 12:30:00,41.73,41.82,41.72,41.77,1010092.0,39.7637,39.8495,39.7542,39.8018,1010092.0
2018-12-18 12:35:00,41.77,41.77,41.7,41.71,548980.0,39.8018,39.8018,39.7351,39.7447,548980.0
2018-12-18 12:40:00,41.7,41.74,41.67,41.72,611520.0,39.7351,39.7733,39.7066,39.7542,611520.0
2018-12-18 12:45:00,41.73,41.83,41.72,41.82,976052.0,39.7637,39.859,39.7542,39.8495,976052.0
2018-12-18 12:50:00,41.82,41.86,41.79,41.86,769552.0,39.8495,39.8876,39.8209,39.8876,769552.0
2018-12-18 12:55:00,41.86,41.88,41.82,41.82,972608.0,39.8876,39.9067,39.8495,39.8495,972608.0
2018-12-18 13:00:00,41.83,41.84,41.74,41.75,732048.0,39.859,39.8685,39.7733,39.7828,732048.0
2018-12-18 13:05:00,41.74,41.76,41.69,41.74,753712.0,39.7733,39.7923,39.7256,39.7733,753712.0
2018-12-18 13:10:00,41.74,41.8,41.72,41.78,851784.0,39.7733,39.8304,39.7542,39.8114,851784.0
2018-12-18 13:15:00,41.78,41.78,41.73,41.76,696948.0,39.8114,39.8114,39.7637,39.7923,696948.0
2018-12-18 13:20:00,41.76,41.8,41.73,41.74,739136.0,39.7923,39.8304,39.7637,39.7733,739136.0
2018-12-18 13:25:00,41.74,41.78,41.7,41.73,950488.0,39.7733,39.8114,39.7351,39.7637,950488.0
2018-12-18 13:30:00,41.73,41.74,41.66,41.68,658212.0,39.7637,39.7733,39.697,39.7161,658212.0
2018-12-18 13:35:00,41.68,41.69,41.55,41.57,827044.0,39.7161,39.7256,39.5922,39.6113,827044.0
2018-12-18 13:40:00,41.56,41.62,41.55,41.59,807504.0,39.6017,39.6589,39.5922,39.6303,807504.0
2018-12-18 13:45:00,41.59,41.66,41.57,41.66,561820.0,39.6303,39.697,39.6113,39.697,561820.0
2018-12-18 13:50:00,41.66,41.67,41.52,41.55,850756.0,39.697,39.7066,39.5636,39.5922,850756.0
2018-12-18 13:55:00,41.54,41.57,41.48,41.56,1050540.0,39.5827,39.6113,39.5255,39.6017,1050540.0
2018-12-18 14:00:00,41.57,41.6,41.54,41.58,965328.0,39.6113,39.6399,39.5827,39.6208,965328.0
2018-12-18 14:05:00,41.58,41.66,41.53,41.65,698268.0,39.6208,39.697,39.5732,39.6875,698268.0
2018-12-18 14:10:00,41.65,41.66,41.6,41.62,875868.0,39.6875,39.697,39.6399,39.6589,875868.0
2018-12-18 14:15:00,41.61,41.63,41.5,41.57,835412.0,39.6494,39.6684,39.5446,39.6113,835412.0
2018-12-18 14:20:00,41.57,41.6,41.54,41.55,503212.0,39.6113,39.6399,39.5827,39.5922,503212.0
2018-12-18 14:25:00,41.55,41.63,41.53,41.59,558640.0,39.5922,39.6684,39.5732,39.6303,558640.0
2018-12-18 14:30:00,41.59,41.59,41.45,41.46,1027528.0,39.6303,39.6303,39.4969,39.5065,1027528.0
2018-12-18 14:35:00,41.47,41.48,41.39,41.44,1355848.0,39.516,39.5255,39.4398,39.4874,1355848.0
2018-12-18 14:40:00,41.43,41.45,41.3,41.32,2032352.0,39.4779,39.4969,39.354,39.3731,2032352.0
2018-12-18 14:45:00,41.32,41.37,41.29,41.36,1111560.0,39.3731,39.4207,39.3445,39.4112,1111560.0
2018-12-18 14:50:00,41.36,41.4,41.33,41.35,715344.0,39.4112,39.4493,39.3826,39.4016,715344.0
2018-12-18 14:55:00,41.35,41.37,41.22,41.24,2465008.0,39.4016,39.4207,39.2778,39.2968,2465008.0
2018-12-18 15:00:00,41.24,41.29,41.17,41.22,2247164.0,39.2968,39.3445,39.2301,39.2778,2247164.0
2018-12-18 15:05:00,41.22,41.29,41.1,41.18,1974068.0,39.2778,39.3445,39.1634,39.2396,1974068.0
2018-12-18 15:10:00,41.19,41.27,41.14,41.17,1716400.0,39.2492,39.3254,39.2015,39.2301,1716400.0
2018-12-18 15:15:00,41.17,41.32,41.15,41.27,1542100.0,39.2301,39.3731,39.2111,39.3254,1542100.0
2018-12-18 15:20:00,41.28,41.34,41.24,41.3,1183876.0,39.3349,39.3921,39.2968,39.354,1183876.0
2018-12-18 15:25:00,41.29,41.29,41.18,41.24,1287588.0,39.3445,39.3445,39.2396,39.2968,1287588.0
2018-12-18 15:30:00,41.25,41.43,41.25,41.4,1853628.0,39.3063,39.4779,39.3063,39.4493,1853628.0
2018-12-18 15:35:00,41.4,41.44,41.38,41.42,1189104.0,39.4493,39.4874,39.4302,39.4683,1189104.0
2018-12-18 15:40:00,41.42,41.54,41.42,41.52,2299604.0,39.4683,39.5827,39.4683,39.5636,2299604.0
2018-12-18 15:45:00,41.52,41.68,41.52,41.65,3005644.0,39.5636,39.7161,39.5636,39.6875,3005644.0
2018-12-18 15:50:00,41.65,41.74,41.63,41.74,2932280.0,39.6875,39.7733,39.6684,39.7733,2932280.0
2018-12-18 15:55:00,41.73,41.75,41.43,41.47,5628776.0,39.7637,39.7828,39.4779,39.516,5628776.0
2018-12-19 09:30:00,41.5,41.5,41.26,41.35,3686364.0,39.5446,39.5446,39.3159,39.4016,3686364.0
2018-12-19 09:35:00,41.35,41.42,41.24,41.32,2219292.0,39.4016,39.4683,39.2968,39.3731,2219292.0
2018-12-19 09:40:00,41.33,41.49,41.32,41.48,1886272.0,39.3826,39.535,39.3731,39.5255,1886272.0
2018-12-19 09:45:00,41.48,41.58,41.45,41.51,1366192.0,39.5255,39.6208,39.4969,39.5541,1366192.0
2018-12-19 09:50:00,41.51,41.67,41.45,41.65,1762984.0,39.5541,39.7066,39.4969,39.6875,1762984.0
2018-12-19 09:55:00,41.66,41.79,41.62,41.69,2083456.0,39.697,39.8209,39.6589,39.7256,2083456.0
2018-12-19 10:00:00,41.69,41.8,41.68,41.78,1685292.0,39.7256,39.8304,39.7161,39.8114,1685292.0
2018-12-19 10:05:00,41.77,41.78,41.7,41.73,1414164.0,39.8018,39.8114,39.7351,39.7637,1414164.0
2018-12-19 10:10:00,41.73,41.8,41.67,41.76,1568600.0,39.7637,39.8304,39.7066,39.7923,1568600.0
2018-12-19 10:15:00,41.76,41.86,41.75,41.78,2047340.0,39.7923,39.8876,39.7828,39.8114,2047340.0
2018-12-19 10:20:00,41.77,41.8,41.6,41.65,1469616.0,39.8018,39.8304,39.6399,39.6875,1469616.0
2018-12-19 10:25:00,41.65,41.72,41.63,41.72,998824.0,39.6875,39.7542,39.6684,39.7542,998824.0
2018-12-19 10:30:00,41.72,41.8,41.63,41.65,1314984.0,39.7542,39.8304,39.6684,39.6875,1314984.0
2018-12-19 10:35:00,41.65,41.71,41.63,41.68,932336.0,39.6875,39.7447,39.6684,39.7161,932336.0
2018-12-19 10:40:00,41.68,41.68,41.58,41.6,701368.0,39.7161,39.7161,39.6208,39.6399,701368.0
2018-12-19 10:45:00,41.6,41.61,41.56,41.59,627104.0,39.6399,39.6494,39.6017,39.6303,627104.0
2018-12-19 10:50:00,41.59,41.7,41.59,41.66,817460.0,39.6303,39.7351,39.6303,39.697,817460.0
2018-12-19 10:55:00,41.66,41.66,41.6,41.65,725920.0,39.697,39.697,39.6399,39.6875,725920.0
2018-12-19 11:00:00,41.66,41.66,41.6,41.62,550532.0,39.697,39.697,39.6399,39.6589,550532.0
2018-12-19 11:05:00,41.62,41.66,41.54,41.57,746480.0,39.6589,39.697,39.5827,39.6113,746480.0
2018-12-19 11:10:00,41.57,41.59,41.48,41.49,1057464.0,39.6113,39.6303,39.5255,39.535,1057464.0
2018-12-19 11:15:00,41.49,41.56,41.47,41.54,617868.0,39.535,39.6017,39.516,39.5827,617868.0
2018-12-19 11:20:00,41.54,41.55,41.51,41.54,496512.0,39.5827,39.5922,39.5541,39.5827,496512.0
2018-12-19 11:25:00,41.54,41.55,41.48,41.5,676008.0,39.5827,39.5922,39.5255,39.5446,676008.0
2018-12-19 11:30:00,41.5,41.5,41.44,41.47,794720.0,39.5446,39.5446,39.4874,39.516,794720.0
2018-12-19 11:35:00,41.47,41.5,41.46,41.48,593404.0,39.516,39.5446,39.5065,39.5255,593404.0
2018-12-19 11:40:00,41.48,41.51,41.45,41.49,503580.0,39.5255,39.5541,39.4969,39.535,503580.0
2018-12-19 11:45:00,41.49,41.57,41.47,41.57,653724.0,39.535,39.6113,39.516,39.6113,653724.0
2018-12-19 11:50:00,41.57,41.63,41.56,41.61,940604.0,39.6113,39.6684,39.6017,39.6494,940604.0
2018-12-19 11:55:00,41.61,41.68,41.59,41.64,805728.0,39.6494,39.7161,39.6303,39.678,805728.0
2018-12-19 12:00:00,41.65,41.69,41.63,41.68,597488.0,39.6875,39.7256,39.6684,39.7161,597488.0
2018-12-19 12:05:00,41.68,41.74,41.67,41.72,782580.0,39.7161,39.7733,39.7066,39.7542,782580.0
2018-12-19 12:10:00,41.72,41.72,41.69,41.7,521936.0,39.7542,39.7542,39.7256,39.7351,521936.0
2018-12-19 12:15:00,41.7,41.7,41.64,41.69,621928.0,39.7351,39.7351,39.678,39.7256,621928.0
2018-12-19 12:20:00,41.69,41.71,41.65,41.71,601924.0,39.7256,39.7447,39.6875,39.7447,601924.0
2018-12-19 12:25:00,41.7,41.73,41.64,41.65,591752.0,39.7351,39.7637,39.678,39.6875,591752.0
2018-12-19 12:30:00,41.65,41.7,41.63,41.7,461612.0,39.6875,39.7351,39.6684,39.7351,461612.0
2018-12-19 12:35:00,41.7,41.77,41.7,41.76,712144.0,39.7351,39.8018,39.7351,39.7923,712144.0
2018-12-19 12:40:00,41.76,41.81,41.73,41.81,660060.0,39.7923,39.84,39.7637,39.84,660060.0
2018-12-19 12:45:00,41.81,41.81,41.73,41.74,484316.0,39.84,39.84,39.7637,39.7733,484316.0
2018-12-19 12:50:00,41.74,41.77,41.64,41.67,959856.0,39.7733,39.8018,39.678,39.7066,959856.0
2018-12-19 12:55:00,41.67,41.68,41.65,41.65,828616.0,39.7066,39.7161,39.6875,39.6875,828616.0
2018-12-19 13:00:00,41.65,41.68,41.63,41.65,503360.0,39.6875,39.7161,39.6684,39.6875,503360.0
2018-12-19 13:05:00,41.65,41.66,41.57,41.59,799712.0,39.6875,39.697,39.6113,39.6303,799712.0
2018-12-19 13:10:00,41.59,41.59,41.52,41.53,712836.0,39.6303,39.6303,39.5636,39.5732,712836.0
2018-12-19 13:15:00,41.53,41.56,41.48,41.56,841956.0,39.5732,39.6017,39.5255,39.6017,841956.0
2018-12-19 13:20:00,41.56,41.58,41.47,41.48,1050948.0,39.6017,39.6208,39.516,39.5255,1050948.0
2018-12-19 13:25:00,41.48,41.52,41.47,41.5,365424.0,39.5255,39.5636,39.516,39.5446,365424.0
2018-12-19 13:30:00,41.5,41.57,41.49,41.57,653552.0,39.5446,39.6113,39.535,39.6113,653552.0
2018-12-19 13:35:00,41.57,41.6,41.55,41.57,559792.0,39.6113,39.6399,39.5922,39.6113,559792.0
2018-12-19 13:40:00,41.56,41.65,41.56,41.63,617340.0,39.6017,39.6875,39.6017,39.6684,617340.0
2018-12-19 13:45:00,41.63,41.64,41.59,41.61,461240.0,39.6684,39.678,39.6303,39.6494,461240.0
2018-12-19 13:50:00,41.61,41.65,41.59,41.63,601852.0,39.6494,39.6875,39.6303,39.6684,601852.0
2018-12-19 13:55:00,41.62,41.75,41.58,41.74,1468824.0,39.6589,39.7828,39.6208,39.7733,1468824.0
2018-12-19 14:00:00,41.7,41.82,41.13,41.16,3729812.0,39.7351,39.8495,39.192,39.2206,3729812.0
2018-12-19 14:05:00,41.15,41.34,40.95,41.1,4552540.0,39.2111,39.3921,39.0205,39.1634,4552540.0
2018-12-19 14:10:00,41.11,41.15,40.73,40.88,3674648.0,39.1729,39.2111,38.8109,38.9538,3674648.0
2018-12-19 14:15:00,40.89,41.09,40.79,41.09,3044124.0,38.9633,39.1539,38.868,39.1539,3044124.0
2018-12-19 14:20:00,41.08,41.16,40.96,41.16,2196196.0,39.1444,39.2206,39.03,39.2206,2196196.0
2018-12-19 14:25:00,41.14,41.26,41.07,41.22,2334672.0,39.2015,39.3159,39.1348,39.2778,2334672.0
2018-12-19 14:30:00,41.23,41.37,41.11,41.27,2853180.0,39.2873,39.4207,39.1729,39.3254,2853180.0
2018-12-19 14:35:00,41.26,41.36,41.17,41.25,2510824.0,39.3159,39.4112,39.2301,39.3063,2510824.0
2018-12-19 14:40:00,41.25,41.25,40.67,40.7,3999096.0,39.3063,39.3063,38.7537,38.7823,3999096.0
2018-12-19 14:45:00,40.69,40.87,40.68,40.8,3945580.0,38.7727,38.9443,38.7632,38.8776,3945580.0
2018-12-19 14:50:00,40.81,40.84,40.54,40.6,3379220.0,38.8871,38.9157,38.6298,38.687,3379220.0
2018-12-19 14:55:00,40.6,40.6,40.3,40.44,5204904.0,38.687,38.687,38.4011,38.5345,5204904.0
2018-12-19 15:00:00,40.44,40.44,40.02,40.04,6179972.0,38.5345,38.5345,38.1343,38.1534,6179972.0
2018-12-19 15:05:00,40.04,40.27,39.77,40.24,9150048.0,38.1534,38.3725,37.8961,38.3439,9150048.0
2018-12-19 15:10:00,40.24,40.39,40.09,40.39,3979668.0,38.3439,38.4869,38.201,38.4869,3979668.0
2018-12-19 15:15:00,40.39,40.4,40.01,40.18,3769888.0,38.4869,38.4964,38.1248,38.2868,3769888.0
2018-12-19 15:20:00,40.18,40.29,39.96,40.22,4136628.0,38.2868,38.3916,38.0771,38.3249,4136628.0
2018-12-19 15:25:00,40.22,40.3,40.1,40.13,3284720.0,38.3249,38.4011,38.2105,38.2391,3284720.0
2018-12-19 15:30:00,40.14,40.25,40.08,40.2,2416532.0,38.2487,38.3535,38.1915,38.3058,2416532.0
2018-12-19 15:35:00,40.2,40.21,39.99,40.08,2221064.0,38.3058,38.3154,38.1057,38.1915,2221064.0
2018-12-19 15:40:00,40.08,40.15,39.94,40.13,3061004.0,38.1915,38.2582,38.0581,38.2391,3061004.0
2018-12-19 15:45:00,40.13,40.27,40.12,40.25,2706500.0,38.2391,38.3725,38.2296,38.3535,2706500.0
2018-12-19 15:50:00,40.25,40.33,40.19,40.3,3544692.0,38.3535,38.4297,38.2963,38.4011,3544692.0
2018-12-19 15:55:00,40.29,40.35,40.18,40.19,5992220.0,38.3916,38.4488,38.2868,38.2963,5992220.0
2018-12-20 09:30:00,40.09,40.44,40.0,40.38,7158976.0,38.201,38.5345,38.1152,38.4773,7158976.0
2018-12-20 09:35:00,40.39,40.53,40.27,40.29,3905452.0,38.4869,38.6203,38.3725,38.3916,3905452.0
2018-12-20 09:40:00,40.28,40.28,39.94,40.13,5450540.0,38.3821,38.3821,38.0581,38.2391,5450540.0
2018-12-20 09:45:00,40.13,40.21,40.01,40.11,3100196.0,38.2391,38.3154,38.1248,38.2201,3100196.0
2018-12-20 09:50:00,40.11,40.22,40.05,40.11,2406300.0,38.2201,38.3249,38.1629,38.2201,2406300.0
2018-12-20 09:55:00,40.11,40.43,40.1,40.38,3411316.0,38.2201,38.525,38.2105,38.4773,3411316.0
2018-12-20 10:00:00,40.38,40.45,40.21,40.27,2290764.0,38.4773,38.544,38.3154,38.3725,2290764.0
2018-12-20 10:05:00,40.27,40.52,40.26,40.49,3072424.0,38.3725,38.6107,38.363,38.5822,3072424.0
2018-12-20 10:10:00,40.49,40.49,40.34,40.41,2027020.0,38.5822,38.5822,38.4392,38.5059,2027020.0
2018-12-20 10:15:00,40.41,40.45,40.18,40.19,2230796.0,38.5059,38.544,38.2868,38.2963,2230796.0
2018-12-20 10:20:00,40.19,40.23,40.13,40.18,1839532.0,38.2963,38.3344,38.2391,38.2868,1839532.0
2018-12-20 10:25:00,40.18,40.3,40.12,40.13,1878556.0,38.2868,38.4011,38.2296,38.2391,1878556.0
2018-12-20 10:30:00,40.12,40.26,40.08,40.18,1901684.0,38.2296,38.363,38.1915,38.2868,1901684.0
2018-12-20 10:35:00,40.17,40.22,40.06,40.19,1799196.0,38.2772,38.3249,38.1724,38.2963,1799196.0
2018-12-20 10:40:00,40.19,40.41,40.18,40.38,2070476.0,38.2963,38.5059,38.2868,38.4773,2070476.0
2018-12-20 10:45:00,40.38,40.38,40.2,40.2,1677484.0,38.4773,38.4773,38.3058,38.3058,1677484.0
2018-12-20 10:50:00,40.21,40.24,40.07,40.09,1995364.0,38.3154,38.3439,38.1819,38.201,1995364.0
2018-12-20 10:55:00,40.08,40.22,40.05,40.14,1960780.0,38.1915,38.3249,38.1629,38.2487,1960780.0
2018-12-20 11:00:00,40.14,40.2,40.1,40.16,1427124.0,38.2487,38.3058,38.2105,38.2677,1427124.0
2018-12-20 11:05:00,40.15,40.2,40.01,40.08,1490308.0,38.2582,38.3058,38.1248,38.1915,1490308.0
2018-12-20 11:10:00,40.08,40.15,39.98,40.04,1880064.0,38.1915,38.2582,38.0962,38.1534,1880064.0
2018-12-20 11:15:00,40.04,40.09,39.94,39.94,2053552.0,38.1534,38.201,38.0581,38.0581,2053552.0
2018-12-20 11:20:00,39.95,39.97,39.85,39.93,2921032.0,38.0676,38.0867,37.9723,38.0485,2921032.0
2018-12-20 11:25:00,39.94,40.0,39.9,39.98,2114752.0,38.0581,38.1152,38.02,38.0962,2114752.0
2018-12-20 11:30:00,39.98,40.02,39.92,39.95,2120304.0,38.0962,38.1343,38.039,38.0676,2120304.0
2018-12-20 11:35:00,39.95,40.07,39.93,39.99,1940796.0,38.0676,38.1819,38.0485,38.1057,1940796.0
2018-12-20 11:40:00,39.98,40.05,39.89,39.92,2381188.0,38.0962,38.1629,38.0104,38.039,2381188.0
2018-12-20 11:45:00,39.92,39.95,39.79,39.8,2997188.0,38.039,38.0676,37.9151,37.9247,2997188.0
2018-12-20 11:50:00,39.8,39.85,39.66,39.78,4401540.0,37.9247,37.9723,37.7913,37.9056,4401540.0
2018-12-20 11:55:00,39.78,39.99,39.77,39.85,2806028.0,37.9056,38.1057,37.8961,37.9723,2806028.0
2018-12-20 12:00:00,39.85,39.91,39.76,39.78,1583796.0,37.9723,38.0295,37.8866,37.9056,1583796.0
2018-12-20 12:05:00,39.78,39.8,39.64,39.66,2207460.0,37.9056,37.9247,37.7722,37.7913,2207460.0
2018-12-20 12:10:00,39.65,39.71,39.42,39.48,3777280.0,37.7817,37.8389,37.5626,37.6197,3777280.0
2018-12-20 12:15:00,39.48,39.6,39.4,39.6,2807492.0,37.6197,37.7341,37.5435,37.7341,2807492.0
2018-12-20 12:20:00,39.59,39.69,39.57,39.63,2076444.0,37.7246,37.8199,37.7055,37.7627,2076444.0
2018-12-20 12:25:00,39.63,39.76,39.6,39.71,2195500.0,37.7627,37.8866,37.7341,37.8389,2195500.0
2018-12-20 12:30:00,39.71,39.75,39.61,39.64,1790804.0,37.8389,37.877,37.7436,37.7722,1790804.0
2018-12-20 12:35:00,39.64,39.69,39.55,39.59,2169156.0,37.7722,37.8199,37.6865,37.7246,2169156.0
2018-12-20 12:40:00,39.58,39.6,39.48,39.52,1600424.0,37.715,37.7341,37.6197,37.6579,1600424.0
2018-12-20 12:45:00,39.52,39.56,39.47,39.52,1851108.0,37.6579,37.696,37.6102,37.6579,1851108.0
2018-12-20 12:50:00,39.52,39.57,39.46,39.49,1550592.0,37.6579,37.7055,37.6007,37.6293,1550592.0
2018-12-20 12:55:00,39.48,39.65,39.38,39.59,2669868.0,37.6197,37.7817,37.5245,37.7246,2669868.0
2018-12-20 13:00:00,39.6,39.62,39.5,39.52,1410912.0,37.7341,37.7532,37.6388,37.6579,1410912.0
2018-12-20 13:05:00,39.52,39.62,39.49,39.49,1628964.0,37.6579,37.7532,37.6293,37.6293,1628964.0
2018-12-20 13:10:00,39.49,39.59,39.42,39.52,1655924.0,37.6293,37.7246,37.5626,37.6579,1655924.0
2018-12-20 13:15:00,39.52,39.59,39.5,39.54,1325860.0,37.6579,37.7246,37.6388,37.6769,1325860.0
2018-12-20 13:20:00,39.54,39.61,39.48,39.52,2069336.0,37.6769,37.7436,37.6197,37.6579,2069336.0
2018-12-20 13:25:00,39.52,39.57,39.43,39.43,1828256.0,37.6579,37.7055,37.5721,37.5721,1828256.0
2018-12-20 13:30:00,39.43,39.44,39.27,39.3,3048076.0,37.5721,37.5816,37.4196,37.4482,3048076.0
2018-12-20 13:35:00,39.3,39.38,39.23,39.31,2598904.0,37.4482,37.5245,37.3815,37.4578,2598904.0
2018-12-20 13:40:00,39.31,39.34,39.16,39.34,2354176.0,37.4578,37.4863,37.3148,37.4863,2354176.0
2018-12-20 13:45:00,39.34,39.4,39.29,39.29,1622636.0,37.4863,37.5435,37.4387,37.4387,1622636.0
2018-12-20 13:50:00,39.29,39.31,39.16,39.17,2186268.0,37.4387,37.4578,37.3148,37.3244,2186268.0
2018-12-20 13:55:00,39.17,39.24,39.1,39.14,2721112.0,37.3244,37.3911,37.2577,37.2958,2721112.0
2018-12-20 14:00:00,39.13,39.2,38.95,39.01,4866932.0,37.2862,37.3529,37.1147,37.1719,4866932.0
2018-12-20 14:05:00,39.01,39.08,38.98,39.01,2463160.0,37.1719,37.2386,37.1433,37.1719,2463160.0
2018-12-20 14:10:00,39.01,39.04,38.83,39.01,4121076.0,37.1719,37.2005,37.0004,37.1719,4121076.0
2018-12-20 14:15:00,39.02,39.05,38.9,38.91,2806128.0,37.1814,37.21,37.0671,37.0766,2806128.0
2018-12-20 14:20:00,38.91,39.15,38.91,39.1,3007656.0,37.0766,37.3053,37.0766,37.2577,3007656.0
2018-12-20 14:25:00,39.1,39.27,39.1,39.25,3091208.0,37.2577,37.4196,37.2577,37.4006,3091208.0
2018-12-20 14:30:00,39.25,39.34,39.23,39.28,2427828.0,37.4006,37.4863,37.3815,37.4292,2427828.0
2018-12-20 14:35:00,39.29,39.46,39.24,39.26,2923212.0,37.4387,37.6007,37.3911,37.4101,2923212.0
2018-12-20 14:40:00,39.26,39.44,39.23,39.4,3979152.0,37.4101,37.5816,37.3815,37.5435,3979152.0
2018-12-20 14:45:00,39.4,39.65,39.37,39.6,3707056.0,37.5435,37.7817,37.5149,37.7341,3707056.0
2018-12-20 14:50:00,39.6,39.6,39.46,39.47,2427892.0,37.7341,37.7341,37.6007,37.6102,2427892.0
2018-12-20 14:55:00,39.46,39.48,39.35,39.39,2384452.0,37.6007,37.6197,37.4959,37.534,2384452.0
2018-12-20 15:00:00,39.39,39.43,39.29,39.34,2223472.0,37.534,37.5721,37.4387,37.4863,2223472.0
2018-12-20 15:05:00,39.34,39.5,39.24,39.43,3122332.0,37.4863,37.6388,37.3911,37.5721,3122332.0
2018-12-20 15:10:00,39.44,39.54,39.35,39.52,2144888.0,37.5816,37.6769,37.4959,37.6579,2144888.0
2018-12-20 15:15:00,39.52,39.54,39.37,39.38,1857448.0,37.6579,37.6769,37.5149,37.5245,1857448.0
2018-12-20 15:20:00,39.37,39.59,39.34,39.52,2198216.0,37.5149,37.7246,37.4863,37.6579,2198216.0
2018-12-20 15:25:00,39.52,39.55,39.27,39.28,2324944.0,37.6579,37.6865,37.4196,37.4292,2324944.0
2018-12-20 15:30:00,39.27,39.41,39.27,39.35,2672952.0,37.4196,37.553,37.4196,37.4959,2672952.0
2018-12-20 15:35:00,39.35,39.48,39.3,39.4,2633700.0,37.4959,37.6197,37.4482,37.5435,2633700.0
2018-12-20 15:40:00,39.4,39.44,39.16,39.2,4194388.0,37.5435,37.5816,37.3148,37.3529,4194388.0
2018-12-20 15:45:00,39.19,39.27,39.11,39.19,3328500.0,37.3434,37.4196,37.2672,37.3434,3328500.0
2018-12-20 15:50:00,39.2,39.28,39.01,39.24,5045980.0,37.3529,37.4292,37.1719,37.3911,5045980.0
2018-12-20 15:55:00,39.24,39.27,39.13,39.23,11302412.0,37.3911,37.4196,37.2862,37.3815,11302412.0
2018-12-21 09:30:00,39.22,39.4,38.93,39.38,36723052.0,37.372,37.5435,37.0957,37.5245,36723052.0
2018-12-21 09:35:00,39.38,39.52,39.32,39.47,3708468.0,37.5245,37.6579,37.4673,37.6102,3708468.0
2018-12-21 09:40:00,39.47,39.54,39.33,39.42,2825644.0,37.6102,37.6769,37.4768,37.5626,2825644.0
2018-12-21 09:45:00,39.42,39.46,39.27,39.32,3256152.0,37.5626,37.6007,37.4196,37.4673,3256152.0
2018-12-21 09:50:00,39.32,39.34,39.17,39.19,2432284.0,37.4673,37.4863,37.3244,37.3434,2432284.0
2018-12-21 09:55:00,39.19,39.33,39.18,39.3,2378032.0,37.3434,37.4768,37.3339,37.4482,2378032.0
2018-12-21 10:00:00,39.3,39.34,39.01,39.02,2880792.0,37.4482,37.4863,37.1719,37.1814,2880792.0
2018-12-21 10:05:00,39.01,39.08,38.88,38.97,2871480.0,37.1719,37.2386,37.048,37.1338,2871480.0
2018-12-21 10:10:00,38.97,39.3,38.96,39.27,3989840.0,37.1338,37.4482,37.1243,37.4196,3989840.0
2018-12-21 10:15:00,39.26,39.44,39.23,39.38,3276400.0,37.4101,37.5816,37.3815,37.5245,3276400.0
2018-12-21 10:20:00,39.38,39.41,39.25,39.31,2280700.0,37.5245,37.553,37.4006,37.4578,2280700.0
2018-12-21 10:25:00,39.31,39.31,39.17,39.27,1860208.0,37.4578,37.4578,37.3244,37.4196,1860208.0
2018-12-21 10:30:00,39.27,39.31,39.09,39.12,2367640.0,37.4196,37.4578,37.2481,37.2767,2367640.0
2018-12-21 10:35:00,39.12,39.18,39.02,39.17,1935184.0,37.2767,37.3339,37.1814,37.3244,1935184.0
2018-12-21 10:40:00,39.17,39.2,39.06,39.12,1578204.0,37.3244,37.3529,37.2195,37.2767,1578204.0
2018-12-21 10:45:00,39.12,39.18,39.04,39.05,1388528.0,37.2767,37.3339,37.2005,37.21,1388528.0
2018-12-21 10:50:00,39.04,39.1,38.94,38.97,1846060.0,37.2005,37.2577,37.1052,37.1338,1846060.0
2018-12-21 10:55:00,38.98,39.07,38.96,39.01,1954040.0,37.1433,37.2291,37.1243,37.1719,1954040.0
2018-12-21 11:00:00,39.01,39.02,38.71,38.74,3632764.0,37.1719,37.1814,36.886,36.9146,3632764.0
2018-12-21 11:05:00,38.74,38.77,38.55,38.58,4338284.0,36.9146,36.9432,36.7336,36.7622,4338284.0
2018-12-21 11:10:00,38.58,38.74,38.58,38.64,3020020.0,36.7622,36.9146,36.7622,36.8193,3020020.0
2018-12-21 11:15:00,38.65,38.77,38.63,38.75,2232784.0,36.8289,36.9432,36.8098,36.9241,2232784.0
2018-12-21 11:20:00,38.76,38.83,38.72,38.77,1961256.0,36.9337,37.0004,36.8956,36.9432,1961256.0
2018-12-21 11:25:00,38.76,38.83,38.66,38.81,2054676.0,36.9337,37.0004,36.8384,36.9813,2054676.0
2018-12-21 11:30:00,38.8,38.86,38.74,38.75,1905124.0,36.9718,37.029,36.9146,36.9241,1905124.0
2018-12-21 11:35:00,38.75,38.8,38.68,38.71,2196504.0,36.9241,36.9718,36.8574,36.886,2196504.0
2018-12-21 11:40:00,38.7,38.86,38.63,38.72,1876556.0,36.8765,37.029,36.8098,36.8956,1876556.0
2018-12-21 11:45:00,38.71,38.77,38.55,38.57,1913856.0,36.886,36.9432,36.7336,36.7526,1913856.0
2018-12-21 11:50:00,38.57,38.73,38.55,38.63,1736600.0,36.7526,36.9051,36.7336,36.8098,1736600.0
2018-12-21 11:55:00,38.63,38.69,38.56,38.6,1520268.0,36.8098,36.867,36.7431,36.7812,1520268.0
2018-12-21 12:00:00,38.6,38.62,38.51,38.56,2289716.0,36.7812,36.8003,36.6955,36.7431,2289716.0
2018-12-21 12:05:00,38.57,38.57,38.39,38.47,2731500.0,36.7526,36.7526,36.5811,36.6573,2731500.0
2018-12-21 12:10:00,38.47,38.48,38.35,38.35,2838840.0,36.6573,36.6669,36.543,36.543,2838840.0
2018-12-21 12:15:00,38.35,38.46,38.18,38.23,3122592.0,36.543,36.6478,36.381,36.4286,3122592.0
2018-12-21 12:20:00,38.23,38.3,38.18,38.25,2716940.0,36.4286,36.4953,36.381,36.4477,2716940.0
2018-12-21 12:25:00,38.24,38.29,38.14,38.2,2873676.0,36.4382,36.4858,36.3429,36.4001,2873676.0
2018-12-21 12:30:00,38.19,38.23,38.02,38.15,4377572.0,36.3905,36.4286,36.2285,36.3524,4377572.0
2018-12-21 12:35:00,38.15,38.34,38.13,38.32,2750116.0,36.3524,36.5335,36.3334,36.5144,2750116.0
2018-12-21 12:40:00,38.31,38.38,38.23,38.35,2204204.0,36.5049,36.5716,36.4286,36.543,2204204.0
2018-12-21 12:45:00,38.36,38.52,38.35,38.42,2753808.0,36.5525,36.705,36.543,36.6097,2753808.0
2018-12-21 12:50:00,38.42,38.5,38.37,38.37,2234892.0,36.6097,36.6859,36.5621,36.5621,2234892.0
2018-12-21 12:55:00,38.37,38.5,38.36,38.46,2114236.0,36.5621,36.6859,36.5525,36.6478,2114236.0
2018-12-21 13:00:00,38.45,38.58,38.42,38.51,2049312.0,36.6383,36.7622,36.6097,36.6955,2049312.0
2018-12-21 13:05:00,38.51,38.52,38.36,38.45,1705492.0,36.6955,36.705,36.5525,36.6383,1705492.0
2018-12-21 13:10:00,38.44,38.49,38.31,38.39,1719344.0,36.6288,36.6764,36.5049,36.5811,1719344.0
2018-12-21 13:15:00,38.39,38.4,38.2,38.25,2102928.0,36.5811,36.5906,36.4001,36.4477,2102928.0
2018-12-21 13:20:00,38.25,38.39,38.22,38.35,1910936.0,36.4477,36.5811,36.4191,36.543,1910936.0
2018-12-21 13:25:00,38.35,38.44,38.27,38.32,1519156.0,36.543,36.6288,36.4668,36.5144,1519156.0
2018-12-21 13:30:00,38.33,38.44,38.29,38.42,1080724.0,36.5239,36.6288,36.4858,36.6097,1080724.0
2018-12-21 13:35:00,38.42,38.43,38.3,38.35,1117684.0,36.6097,36.6192,36.4953,36.543,1117684.0
2018-12-21 13:40:00,38.35,38.45,38.32,38.44,1820888.0,36.543,36.6383,36.5144,36.6288,1820888.0
2018-12-21 13:45:00,38.43,38.43,38.19,38.22,1521172.0,36.6192,36.6192,36.3905,36.4191,1521172.0
2018-12-21 13:50:00,38.23,38.29,38.11,38.18,1600644.0,36.4286,36.4858,36.3143,36.381,1600644.0
2018-12-21 13:55:00,38.19,38.24,38.15,38.21,1147832.0,36.3905,36.4382,36.3524,36.4096,1147832.0
2018-12-21 14:00:00,38.21,38.28,38.12,38.21,1629488.0,36.4096,36.4763,36.3238,36.4096,1629488.0
2018-12-21 14:05:00,38.21,38.29,38.2,38.22,1738592.0,36.4096,36.4858,36.4001,36.4191,1738592.0
2018-12-21 14:10:00,38.22,38.27,38.1,38.15,2148036.0,36.4191,36.4668,36.3048,36.3524,2148036.0
2018-12-21 14:15:00,38.15,38.35,38.12,38.33,2098028.0,36.3524,36.543,36.3238,36.5239,2098028.0
2018-12-21 14:20:00,38.34,38.41,38.28,38.37,1386176.0,36.5335,36.6002,36.4763,36.5621,1386176.0
2018-12-21 14:25:00,38.37,38.38,38.2,38.25,1605704.0,36.5621,36.5716,36.4001,36.4477,1605704.0
2018-12-21 14:30:00,38.25,38.32,38.23,38.26,1263696.0,36.4477,36.5144,36.4286,36.4572,1263696.0
2018-12-21 14:35:00,38.26,38.34,38.24,38.26,1408040.0,36.4572,36.5335,36.4382,36.4572,1408040.0
2018-12-21 14:40:00,38.25,38.28,38.07,38.12,1471060.0,36.4477,36.4763,36.2762,36.3238,1471060.0
2018-12-21 14:45:00,38.12,38.18,38.08,38.12,1269020.0,36.3238,36.381,36.2857,36.3238,1269020.0
2018-12-21 14:50:00,38.12,38.27,38.08,38.11,1543388.0,36.3238,36.4668,36.2857,36.3143,1543388.0
2018-12-21 14:55:00,38.11,38.14,38.04,38.11,1717012.0,36.3143,36.3429,36.2476,36.3143,1717012.0
2018-12-21 15:00:00,38.1,38.15,38.05,38.1,1695360.0,36.3048,36.3524,36.2571,36.3048,1695360.0
2018-12-21 15:05:00,38.09,38.11,38.0,38.04,2089976.0,36.2952,36.3143,36.2095,36.2476,2089976.0
2018-12-21 15:10:00,38.04,38.04,37.84,37.85,3041052.0,36.2476,36.2476,36.057,36.0666,3041052.0
2018-12-21 15:15:00,37.85,37.87,37.71,37.77,4328312.0,36.0666,36.0856,35.9331,35.9903,4328312.0
2018-12-21 15:20:00,37.77,37.86,37.74,37.77,3015280.0,35.9903,36.0761,35.9617,35.9903,3015280.0
2018-12-21 15:25:00,37.77,37.81,37.61,37.61,3721792.0,35.9903,36.0284,35.8379,35.8379,3721792.0
2018-12-21 15:30:00,37.62,37.73,37.6,37.66,3364360.0,35.8474,35.9522,35.8283,35.8855,3364360.0
2018-12-21 15:35:00,37.66,37.67,37.41,37.41,6112196.0,35.8855,35.895,35.6473,35.6473,6112196.0
2018-12-21 15:40:00,37.42,37.72,37.41,37.66,5190184.0,35.6568,35.9427,35.6473,35.8855,5190184.0
2018-12-21 15:45:00,37.66,37.84,37.65,37.83,5056524.0,35.8855,36.057,35.876,36.0475,5056524.0
2018-12-21 15:50:00,37.83,37.87,37.62,37.78,5527680.0,36.0475,36.0856,35.8474,35.9999,5527680.0
2018-12-21 15:55:00,37.78,37.85,37.66,37.69,9847932.0,35.9999,36.0666,35.8855,35.9141,9847932.0
2018-12-24 09:30:00,37.04,37.5,36.87,37.48,11446984.0,35.2947,35.733,35.1327,35.714,11446984.0
2018-12-24 09:35:00,37.49,37.54,37.22,37.45,5332764.0,35.7235,35.7712,35.4662,35.6854,5332764.0
2018-12-24 09:40:00,37.45,37.47,37.26,37.26,3483700.0,35.6854,35.7045,35.5044,35.5044,3483700.0
2018-12-24 09:45:00,37.26,37.31,36.99,37.0,5700660.0,35.5044,35.552,35.2471,35.2566,5700660.0
2018-12-24 09:50:00,37.0,37.16,36.91,36.95,3954092.0,35.2566,35.4091,35.1708,35.209,3954092.0
2018-12-24 09:55:00,36.95,37.11,36.85,37.11,5274224.0,35.209,35.3614,35.1137,35.3614,5274224.0
2018-12-24 10:00:00,37.11,37.2,37.05,37.05,3865300.0,35.3614,35.4472,35.3042,35.3042,3865300.0
2018-12-24 10:05:00,37.05,37.08,36.82,37.03,4557472.0,35.3042,35.3328,35.0851,35.2852,4557472.0
2018-12-24 10:10:00,37.02,37.34,37.01,37.32,4340396.0,35.2757,35.5806,35.2661,35.5615,4340396.0
2018-12-24 10:15:00,37.32,37.36,37.18,37.36,3161976.0,35.5615,35.5996,35.4281,35.5996,3161976.0
2018-12-24 10:20:00,37.36,37.43,37.23,37.35,2926364.0,35.5996,35.6663,35.4758,35.5901,2926364.0
2018-12-24 10:25:00,37.35,37.46,37.24,37.41,2657448.0,35.5901,35.6949,35.4853,35.6473,2657448.0
2018-12-24 10:30:00,37.41,37.57,37.41,37.54,3691000.0,35.6473,35.7997,35.6473,35.7712,3691000.0
2018-12-24 10:35:00,37.53,37.76,37.49,37.69,3738188.0,35.7616,35.9808,35.7235,35.9141,3738188.0
2018-12-24 10:40:00,37.69,37.89,37.63,37.71,3196656.0,35.9141,36.1047,35.8569,35.9331,3196656.0
2018-12-24 10:45:00,37.71,37.74,37.59,37.74,2966148.0,35.9331,35.9617,35.8188,35.9617,2966148.0
2018-12-24 10:50:00,37.74,37.75,37.57,37.59,2038588.0,35.9617,35.9713,35.7997,35.8188,2038588.0
2018-12-24 10:55:00,37.58,37.7,37.55,37.69,1695404.0,35.8093,35.9236,35.7807,35.9141,1695404.0
2018-12-24 11:00:00,37.69,37.84,37.51,37.52,2294964.0,35.9141,36.057,35.7426,35.7521,2294964.0
2018-12-24 11:05:00,37.51,37.58,37.45,37.5,1752972.0,35.7426,35.8093,35.6854,35.733,1752972.0
2018-12-24 11:10:00,37.49,37.56,37.38,37.55,1509388.0,35.7235,35.7902,35.6187,35.7807,1509388.0
2018-12-24 11:15:00,37.56,37.56,37.34,37.43,1476908.0,35.7902,35.7902,35.5806,35.6663,1476908.0
2018-12-24 11:20:00,37.43,37.49,37.28,37.33,1339080.0,35.6663,35.7235,35.5234,35.5711,1339080.0
2018-12-24 11:25:00,37.32,37.35,37.2,37.27,1422888.0,35.5615,35.5901,35.4472,35.5139,1422888.0
2018-12-24 11:30:00,37.26,37.38,37.24,37.36,1237584.0,35.5044,35.6187,35.4853,35.5996,1237584.0
2018-12-24 11:35:00,37.35,37.37,37.26,37.35,1006012.0,35.5901,35.6092,35.5044,35.5901,1006012.0
2018-12-24 11:40:00,37.36,37.44,37.28,37.3,1228896.0,35.5996,35.6759,35.5234,35.5425,1228896.0
2018-12-24 11:45:00,37.31,37.31,37.05,37.06,2142544.0,35.552,35.552,35.3042,35.3138,2142544.0
2018-12-24 11:50:00,37.05,37.2,37.05,37.18,1479624.0,35.3042,35.4472,35.3042,35.4281,1479624.0
2018-12-24 11:55:00,37.18,37.27,37.13,37.14,1367876.0,35.4281,35.5139,35.3805,35.39,1367876.0
2018-12-24 12:00:00,37.14,37.27,37.11,37.23,1637568.0,35.39,35.5139,35.3614,35.4758,1637568.0
2018-12-24 12:05:00,37.23,37.23,37.09,37.09,1065876.0,35.4758,35.4758,35.3424,35.3424,1065876.0
2018-12-24 12:10:00,37.1,37.16,37.01,37.1,1728716.0,35.3519,35.4091,35.2661,35.3519,1728716.0
2018-12-24 12:15:00,37.1,37.18,37.06,37.08,1211092.0,35.3519,35.4281,35.3138,35.3328,1211092.0
2018-12-24 12:20:00,37.08,37.13,36.99,37.1,1596716.0,35.3328,35.3805,35.2471,35.3519,1596716.0
2018-12-24 12:25:00,37.1,37.26,37.03,37.08,1652796.0,35.3519,35.5044,35.2852,35.3328,1652796.0
2018-12-24 12:30:00,37.08,37.18,36.99,37.05,1639148.0,35.3328,35.4281,35.2471,35.3042,1639148.0
2018-12-24 12:35:00,37.05,37.1,36.94,36.99,1592352.0,35.3042,35.3519,35.1994,35.2471,1592352.0
2018-12-24 12:40:00,36.99,37.02,36.92,36.97,1533940.0,35.2471,35.2757,35.1804,35.228,1533940.0
2018-12-24 12:45:00,36.97,37.01,36.91,36.98,2133272.0,35.228,35.2661,35.1708,35.2375,2133272.0
2018-12-24 12:50:00,36.98,37.05,36.93,37.05,2342492.0,35.2375,35.3042,35.1899,35.3042,2342492.0
2018-12-24 12:55:00,37.04,37.04,36.65,36.65,8170668.0,35.2947,35.2947,34.9231,34.9231,8170668.0
2018-12-26 09:30:00,37.08,37.38,36.96,37.31,8964800.0,35.3328,35.6187,35.2185,35.552,8964800.0
2018-12-26 09:35:00,37.31,37.48,37.28,37.44,4884208.0,35.552,35.714,35.5234,35.6759,4884208.0
2018-12-26 09:40:00,37.43,37.44,37.21,37.23,4141448.0,35.6663,35.6759,35.4567,35.4758,4141448.0
2018-12-26 09:45:00,37.24,37.25,37.11,37.17,2804556.0,35.4853,35.4948,35.3614,35.4186,2804556.0
2018-12-26 09:50:00,37.18,37.21,37.08,37.12,2127744.0,35.4281,35.4567,35.3328,35.3709,2127744.0
2018-12-26 09:55:00,37.12,37.14,36.99,37.04,2790288.0,35.3709,35.39,35.2471,35.2947,2790288.0
2018-12-26 10:00:00,37.04,37.14,36.94,36.96,3307672.0,35.2947,35.39,35.1994,35.2185,3307672.0
2018-12-26 10:05:00,36.96,37.05,36.79,37.03,3770060.0,35.2185,35.3042,35.0565,35.2852,3770060.0
2018-12-26 10:10:00,37.03,37.05,36.85,36.88,2719220.0,35.2852,35.3042,35.1137,35.1423,2719220.0
2018-12-26 10:15:00,36.88,36.89,36.74,36.74,2954588.0,35.1423,35.1518,35.0089,35.0089,2954588.0
2018-12-26 10:20:00,36.74,36.93,36.73,36.85,3143568.0,35.0089,35.1899,34.9993,35.1137,3143568.0
2018-12-26 10:25:00,36.85,36.95,36.82,36.84,2308540.0,35.1137,35.209,35.0851,35.1041,2308540.0
2018-12-26 10:30:00,36.83,36.93,36.81,36.85,2108272.0,35.0946,35.1899,35.0756,35.1137,2108272.0
2018-12-26 10:35:00,36.85,36.93,36.77,36.88,1870156.0,35.1137,35.1899,35.0374,35.1423,1870156.0
2018-12-26 10:40:00,36.88,36.97,36.85,36.88,1715420.0,35.1423,35.228,35.1137,35.1423,1715420.0
2018-12-26 10:45:00,36.88,36.99,36.87,36.95,1837808.0,35.1423,35.2471,35.1327,35.209,1837808.0
2018-12-26 10:50:00,36.95,37.02,36.77,36.78,2736848.0,35.209,35.2757,35.0374,35.047,2736848.0
2018-12-26 10:55:00,36.79,36.84,36.7,36.72,2384692.0,35.0565,35.1041,34.9707,34.9898,2384692.0
2018-12-26 11:00:00,36.73,36.92,36.68,36.92,2639896.0,34.9993,35.1804,34.9517,35.1804,2639896.0
2018-12-26 11:05:00,36.92,36.98,36.82,36.94,2335580.0,35.1804,35.2375,35.0851,35.1994,2335580.0
2018-12-26 11:10:00,36.94,37.03,36.93,37.0,2086632.0,35.1994,35.2852,35.1899,35.2566,2086632.0
2018-12-26 11:15:00,37.0,37.2,36.99,37.19,2626220.0,35.2566,35.4472,35.2471,35.4377,2626220.0
2018-12-26 11:20:00,37.19,37.24,37.12,37.14,1994540.0,35.4377,35.4853,35.3709,35.39,1994540.0
2018-12-26 11:25:00,37.14,37.27,37.13,37.24,1957288.0,35.39,35.5139,35.3805,35.4853,1957288.0
2018-12-26 11:30:00,37.24,37.26,37.14,37.16,1695208.0,35.4853,35.5044,35.39,35.4091,1695208.0
2018-12-26 11:35:00,37.16,37.32,37.13,37.3,1995632.0,35.4091,35.5615,35.3805,35.5425,1995632.0
2018-12-26 11:40:00,37.31,37.41,37.28,37.35,2181868.0,35.552,35.6473,35.5234,35.5901,2181868.0
2018-12-26 11:45:00,37.35,37.42,37.27,37.4,1583856.0,35.5901,35.6568,35.5139,35.6378,1583856.0
2018-12-26 11:50:00,37.4,37.44,37.29,37.38,1436708.0,35.6378,35.6759,35.5329,35.6187,1436708.0
2018-12-26 11:55:00,37.38,37.7,37.38,37.69,3696640.0,35.6187,35.9236,35.6187,35.9141,3696640.0
2018-12-26 12:00:00,37.68,37.81,37.68,37.71,3659796.0,35.9046,36.0284,35.9046,35.9331,3659796.0
2018-12-26 12:05:00,37.71,37.81,37.63,37.74,3342392.0,35.9331,36.0284,35.8569,35.9617,3342392.0
2018-12-26 12:10:00,37.74,37.98,37.73,37.94,2612984.0,35.9617,36.1904,35.9522,36.1523,2612984.0
2018-12-26 12:15:00,37.94,37.94,37.79,37.84,2074972.0,36.1523,36.1523,36.0094,36.057,2074972.0
2018-12-26 12:20:00,37.85,37.91,37.74,37.82,1720668.0,36.0666,36.1237,35.9617,36.038,1720668.0
2018-12-26 12:25:00,37.81,37.9,37.79,37.8,1999048.0,36.0284,36.1142,36.0094,36.0189,1999048.0
2018-12-26 12:30:00,37.8,37.85,37.7,37.76,1979632.0,36.0189,36.0666,35.9236,35.9808,1979632.0
2018-12-26 12:35:00,37.76,37.85,37.7,37.8,1823928.0,35.9808,36.0666,35.9236,36.0189,1823928.0
2018-12-26 12:40:00,37.8,37.85,37.77,37.82,1139948.0,36.0189,36.0666,35.9903,36.038,1139948.0
2018-12-26 12:45:00,37.82,37.89,37.8,37.82,1866292.0,36.038,36.1047,36.0189,36.038,1866292.0
2018-12-26 12:50:00,37.82,37.99,37.82,37.97,1501628.0,36.038,36.2,36.038,36.1809,1501628.0
2018-12-26 12:55:00,37.98,38.12,37.98,38.09,2357488.0,36.1904,36.3238,36.1904,36.2952,2357488.0
2018-12-26 13:00:00,38.09,38.12,37.91,37.93,1809640.0,36.2952,36.3238,36.1237,36.1428,1809640.0
2018-12-26 13:05:00,37.93,37.94,37.84,37.91,1370004.0,36.1428,36.1523,36.057,36.1237,1370004.0
2018-12-26 13:10:00,37.91,37.94,37.72,37.76,1625944.0,36.1237,36.1523,35.9427,35.9808,1625944.0
2018-12-26 13:15:00,37.76,37.76,37.67,37.72,1474292.0,35.9808,35.9808,35.895,35.9427,1474292.0
2018-12-26 13:20:00,37.71,37.84,37.7,37.8,1389880.0,35.9331,36.057,35.9236,36.0189,1389880.0
2018-12-26 13:25:00,37.8,37.91,37.77,37.87,1033656.0,36.0189,36.1237,35.9903,36.0856,1033656.0
2018-12-26 13:30:00,37.87,37.97,37.87,37.93,1032648.0,36.0856,36.1809,36.0856,36.1428,1032648.0
2018-12-26 13:35:00,37.93,38.07,37.89,38.07,1165064.0,36.1428,36.2762,36.1047,36.2762,1165064.0
2018-12-26 13:40:00,38.07,38.14,38.06,38.11,1563532.0,36.2762,36.3429,36.2667,36.3143,1563532.0
2018-12-26 13:45:00,38.11,38.24,38.11,38.18,1674312.0,36.3143,36.4382,36.3143,36.381,1674312.0
2018-12-26 13:50:00,38.19,38.29,38.14,38.29,1571408.0,36.3905,36.4858,36.3429,36.4858,1571408.0
2018-12-26 13:55:00,38.29,38.3,38.21,38.27,1529580.0,36.4858,36.4953,36.4096,36.4668,1529580.0
2018-12-26 14:00:00,38.27,38.3,38.19,38.27,1487860.0,36.4668,36.4953,36.3905,36.4668,1487860.0
2018-12-26 14:05:00,38.27,38.35,38.2,38.32,1689104.0,36.4668,36.543,36.4001,36.5144,1689104.0
2018-12-26 14:10:00,38.32,38.41,38.32,38.37,2048732.0,36.5144,36.6002,36.5144,36.5621,2048732.0
2018-12-26 14:15:00,38.37,38.43,38.2,38.24,2508228.0,36.5621,36.6192,36.4001,36.4382,2508228.0
2018-12-26 14:20:00,38.24,38.31,38.22,38.25,1614772.0,36.4382,36.5049,36.4191,36.4477,1614772.0
2018-12-26 14:25:00,38.25,38.27,38.15,38.24,1578484.0,36.4477,36.4668,36.3524,36.4382,1578484.0
2018-12-26 14:30:00,38.24,38.39,38.24,38.38,1594300.0,36.4382,36.5811,36.4382,36.5716,1594300.0
2018-12-26 14:35:00,38.39,38.46,38.34,38.42,1214380.0,36.5811,36.6478,36.5335,36.6097,1214380.0
2018-12-26 14:40:00,38.42,38.47,38.33,38.37,1420000.0,36.6097,36.6573,36.5239,36.5621,1420000.0
2018-12-26 14:45:00,38.38,38.4,38.3,38.32,1104632.0,36.5716,36.5906,36.4953,36.5144,1104632.0
2018-12-26 14:50:00,38.33,38.42,38.32,38.39,1155824.0,36.5239,36.6097,36.5144,36.5811,1155824.0
2018-12-26 14:55:00,38.39,38.49,38.33,38.48,1519900.0,36.5811,36.6764,36.5239,36.6669,1519900.0
2018-12-26 15:00:00,38.47,38.52,38.38,38.43,1811680.0,36.6573,36.705,36.5716,36.6192,1811680.0
2018-12-26 15:05:00,38.43,38.51,38.43,38.46,1520480.0,36.6192,36.6955,36.6192,36.6478,1520480.0
2018-12-26 15:10:00,38.46,38.53,38.46,38.49,1259640.0,36.6478,36.7145,36.6478,36.6764,1259640.0
2018-12-26 15:15:00,38.5,38.52,38.36,38.37,1625492.0,36.6859,36.705,36.5525,36.5621,1625492.0
2018-12-26 15:20:00,38.37,38.49,38.37,38.49,1534252.0,36.5621,36.6764,36.5621,36.6764,1534252.0
2018-12-26 15:25:00,38.49,38.54,38.44,38.51,2071780.0,36.6764,36.724,36.6288,36.6955,2071780.0
2018-12-26 15:30:00,38.51,38.62,38.51,38.58,2075316.0,36.6955,36.8003,36.6955,36.7622,2075316.0
2018-12-26 15:35:00,38.58,38.72,38.57,38.71,2343592.0,36.7622,36.8956,36.7526,36.886,2343592.0
2018-12-26 15:40:00,38.71,38.87,38.65,38.86,2976636.0,36.886,37.0385,36.8289,37.029,2976636.0
2018-12-26 15:45:00,38.86,38.93,38.75,38.83,3496244.0,37.029,37.0957,36.9241,37.0004,3496244.0
2018-12-26 15:50:00,38.84,39.1,38.81,39.09,4631292.0,37.0099,37.2577,36.9813,37.2481,4631292.0
2018-12-26 15:55:00,39.09,39.31,39.09,39.29,10287120.0,37.2481,37.4578,37.2481,37.4387,10287120.0
2018-12-27 09:30:00,38.95,39.06,38.58,38.75,6873288.0,37.1147,37.2195,36.7622,36.9241,6873288.0
2018-12-27 09:35:00,38.75,38.86,38.58,38.76,3528024.0,36.9241,37.029,36.7622,36.9337,3528024.0
2018-12-27 09:40:00,38.76,38.83,38.54,38.57,3029644.0,36.9337,37.0004,36.724,36.7526,3029644.0
2018-12-27 09:45:00,38.58,38.6,38.33,38.36,3987356.0,36.7622,36.7812,36.5239,36.5525,3987356.0
2018-12-27 09:50:00,38.36,38.46,38.32,38.33,3019032.0,36.5525,36.6478,36.5144,36.5239,3019032.0
2018-12-27 09:55:00,38.32,38.43,38.27,38.41,2652652.0,36.5144,36.6192,36.4668,36.6002,2652652.0
2018-12-27 10:00:00,38.4,38.54,38.31,38.4,3268932.0,36.5906,36.724,36.5049,36.5906,3268932.0
2018-12-27 10:05:00,38.39,38.43,38.19,38.22,2701676.0,36.5811,36.6192,36.3905,36.4191,2701676.0
2018-12-27 10:10:00,38.22,38.29,38.19,38.27,2123164.0,36.4191,36.4858,36.3905,36.4668,2123164.0
2018-12-27 10:15:00,38.26,38.31,38.05,38.06,3163396.0,36.4572,36.5049,36.2571,36.2667,3163396.0
2018-12-27 10:20:00,38.06,38.13,38.02,38.04,2418540.0,36.2667,36.3334,36.2285,36.2476,2418540.0
2018-12-27 10:25:00,38.05,38.12,38.05,38.07,2119132.0,36.2571,36.3238,36.2571,36.2762,2119132.0
2018-12-27 10:30:00,38.06,38.12,37.96,38.1,3209364.0,36.2667,36.3238,36.1714,36.3048,3209364.0
2018-12-27 10:35:00,38.1,38.15,37.99,38.02,2383028.0,36.3048,36.3524,36.2,36.2285,2383028.0
2018-12-27 10:40:00,38.02,38.17,37.99,38.15,2185160.0,36.2285,36.3715,36.2,36.3524,2185160.0
2018-12-27 10:45:00,38.16,38.17,38.05,38.1,2023436.0,36.3619,36.3715,36.2571,36.3048,2023436.0
2018-12-27 10:50:00,38.11,38.12,37.86,37.9,2668104.0,36.3143,36.3238,36.0761,36.1142,2668104.0
2018-12-27 10:55:00,37.9,37.98,37.86,37.92,1783300.0,36.1142,36.1904,36.0761,36.1333,1783300.0
2018-12-27 11:00:00,37.91,37.95,37.86,37.95,1736276.0,36.1237,36.1618,36.0761,36.1618,1736276.0
2018-12-27 11:05:00,37.95,37.96,37.84,37.9,1511736.0,36.1618,36.1714,36.057,36.1142,1511736.0
2018-12-27 11:10:00,37.9,38.02,37.87,37.98,1493180.0,36.1142,36.2285,36.0856,36.1904,1493180.0
2018-12-27 11:15:00,37.98,38.11,37.97,38.08,1599080.0,36.1904,36.3143,36.1809,36.2857,1599080.0
2018-12-27 11:20:00,38.08,38.09,38.0,38.01,1132804.0,36.2857,36.2952,36.2095,36.219,1132804.0
2018-12-27 11:25:00,38.01,38.22,38.0,38.2,2247312.0,36.219,36.4191,36.2095,36.4001,2247312.0
2018-12-27 11:30:00,38.2,38.28,38.17,38.18,2390276.0,36.4001,36.4763,36.3715,36.381,2390276.0
2018-12-27 11:35:00,38.18,38.22,38.13,38.19,1717160.0,36.381,36.4191,36.3334,36.3905,1717160.0
2018-12-27 11:40:00,38.19,38.19,38.01,38.03,2377760.0,36.3905,36.3905,36.219,36.2381,2377760.0
2018-12-27 11:45:00,38.02,38.06,37.98,38.01,1460892.0,36.2285,36.2667,36.1904,36.219,1460892.0
2018-12-27 11:50:00,38.01,38.12,38.0,38.05,1499472.0,36.219,36.3238,36.2095,36.2571,1499472.0
2018-12-27 11:55:00,38.05,38.16,37.99,38.14,1381600.0,36.2571,36.3619,36.2,36.3429,1381600.0
2018-12-27 12:00:00,38.14,38.17,37.99,37.99,1239808.0,36.3429,36.3715,36.2,36.2,1239808.0
2018-12-27 12:05:00,37.99,38.07,37.94,37.98,1149276.0,36.2,36.2762,36.1523,36.1904,1149276.0
2018-12-27 12:10:00,37.99,37.99,37.88,37.89,1378556.0,36.2,36.2,36.0951,36.1047,1378556.0
2018-12-27 12:15:00,37.89,37.97,37.88,37.91,1603016.0,36.1047,36.1809,36.0951,36.1237,1603016.0
2018-12-27 12:20:00,37.91,37.99,37.9,37.99,953224.0,36.1237,36.2,36.1142,36.2,953224.0
2018-12-27 12:25:00,37.98,38.01,37.74,37.8,2836528.0,36.1904,36.219,35.9617,36.0189,2836528.0
2018-12-27 12:30:00,37.8,37.87,37.77,37.87,1355476.0,36.0189,36.0856,35.9903,36.0856,1355476.0
2018-12-27 12:35:00,37.87,37.96,37.82,37.93,1324020.0,36.0856,36.1714,36.038,36.1428,1324020.0
2018-12-27 12:40:00,37.93,37.96,37.82,37.89,994256.0,36.1428,36.1714,36.038,36.1047,994256.0
2018-12-27 12:45:00,37.89,37.94,37.85,37.88,929048.0,36.1047,36.1523,36.0666,36.0951,929048.0
2018-12-27 12:50:00,37.88,38.01,37.85,38.01,1005320.0,36.0951,36.219,36.0666,36.219,1005320.0
2018-12-27 12:55:00,38.01,38.03,37.95,38.02,885184.0,36.219,36.2381,36.1618,36.2285,885184.0
2018-12-27 13:00:00,38.02,38.04,37.85,37.9,1585316.0,36.2285,36.2476,36.0666,36.1142,1585316.0
2018-12-27 13:05:00,37.9,37.97,37.9,37.95,827316.0,36.1142,36.1809,36.1142,36.1618,827316.0
2018-12-27 13:10:00,37.95,37.98,37.85,37.9,1058708.0,36.1618,36.1904,36.0666,36.1142,1058708.0
2018-12-27 13:15:00,37.9,37.91,37.8,37.82,1030284.0,36.1142,36.1237,36.0189,36.038,1030284.0
2018-12-27 13:20:00,37.82,37.84,37.77,37.82,786624.0,36.038,36.057,35.9903,36.038,786624.0
2018-12-27 13:25:00,37.82,37.86,37.79,37.8,966236.0,36.038,36.0761,36.0094,36.0189,966236.0
2018-12-27 13:30:00,37.8,37.85,37.79,37.84,614732.0,36.0189,36.0666,36.0094,36.057,614732.0
2018-12-27 13:35:00,37.85,37.87,37.82,37.82,813392.0,36.0666,36.0856,36.038,36.038,813392.0
2018-12-27 13:40:00,37.82,37.84,37.81,37.82,528152.0,36.038,36.057,36.0284,36.038,528152.0
2018-12-27 13:45:00,37.82,37.82,37.65,37.66,1719244.0,36.038,36.038,35.876,35.8855,1719244.0
2018-12-27 13:50:00,37.66,37.69,37.54,37.56,2296892.0,35.8855,35.9141,35.7712,35.7902,2296892.0
2018-12-27 13:55:00,37.57,37.65,37.56,37.6,1161756.0,35.7997,35.876,35.7902,35.8283,1161756.0
2018-12-27 14:00:00,37.6,37.67,37.53,37.66,1484176.0,35.8283,35.895,35.7616,35.8855,1484176.0
2018-12-27 14:05:00,37.66,37.7,37.59,37.6,1650128.0,35.8855,35.9236,35.8188,35.8283,1650128.0
2018-12-27 14:10:00,37.59,37.67,37.56,37.63,1234368.0,35.8188,35.895,35.7902,35.8569,1234368.0
2018-12-27 14:15:00,37.63,37.63,37.53,37.55,2056616.0,35.8569,35.8569,35.7616,35.7807,2056616.0
2018-12-27 14:20:00,37.55,37.64,37.52,37.59,1271556.0,35.7807,35.8664,35.7521,35.8188,1271556.0
2018-12-27 14:25:00,37.59,37.73,37.59,37.71,1466276.0,35.8188,35.9522,35.8188,35.9331,1466276.0
2018-12-27 14:30:00,37.71,37.72,37.61,37.64,1265524.0,35.9331,35.9427,35.8379,35.8664,1265524.0
2018-12-27 14:35:00,37.64,37.74,37.62,37.71,1189932.0,35.8664,35.9617,35.8474,35.9331,1189932.0
2018-12-27 14:40:00,37.71,37.95,37.71,37.93,1957440.0,35.9331,36.1618,35.9331,36.1428,1957440.0
2018-12-27 14:45:00,37.92,37.96,37.82,37.9,1395540.0,36.1333,36.1714,36.038,36.1142,1395540.0
2018-12-27 14:50:00,37.89,38.09,37.87,38.04,1750124.0,36.1047,36.2952,36.0856,36.2476,1750124.0
2018-12-27 14:55:00,38.04,38.1,38.01,38.1,1246320.0,36.2476,36.3048,36.219,36.3048,1246320.0
2018-12-27 15:00:00,38.1,38.11,37.92,38.0,1903812.0,36.3048,36.3143,36.1333,36.2095,1903812.0
2018-12-27 15:05:00,38.0,38.07,37.94,38.05,1904304.0,36.2095,36.2762,36.1523,36.2571,1904304.0
2018-12-27 15:10:00,38.04,38.27,37.99,38.27,2806580.0,36.2476,36.4668,36.2,36.4668,2806580.0
2018-12-27 15:15:00,38.27,38.27,38.19,38.24,1807144.0,36.4668,36.4668,36.3905,36.4382,1807144.0
2018-12-27 15:20:00,38.24,38.47,38.23,38.47,3793592.0,36.4382,36.6573,36.4286,36.6573,3793592.0
2018-12-27 15:25:00,38.47,38.63,38.41,38.61,4407752.0,36.6573,36.8098,36.6002,36.7907,4407752.0
2018-12-27 15:30:00,38.61,38.77,38.54,38.73,4546828.0,36.7907,36.9432,36.724,36.9051,4546828.0
2018-12-27 15:35:00,38.73,38.95,38.72,38.88,3726884.0,36.9051,37.1147,36.8956,37.048,3726884.0
2018-12-27 15:40:00,38.88,39.19,38.88,39.09,5214932.0,37.048,37.3434,37.048,37.2481,5214932.0
2018-12-27 15:45:00,39.09,39.1,38.84,38.92,4788104.0,37.2481,37.2577,37.0099,37.0861,4788104.0
2018-12-27 15:50:00,38.92,38.93,38.69,38.72,4095328.0,37.0861,37.0957,36.867,36.8956,4095328.0
2018-12-27 15:55:00,38.72,39.13,38.34,39.13,8541652.0,36.8956,37.2862,36.5335,37.2862,8541652.0
2018-12-28 09:30:00,39.37,39.41,38.94,39.01,5812276.0,37.5149,37.553,37.1052,37.1719,5812276.0
2018-12-28 09:35:00,39.0,39.01,38.8,38.85,3397432.0,37.1624,37.1719,36.9718,37.0194,3397432.0
2018-12-28 09:40:00,38.85,39.02,38.8,39.01,2730140.0,37.0194,37.1814,36.9718,37.1719,2730140.0
2018-12-28 09:45:00,39.02,39.21,39.01,39.1,3973584.0,37.1814,37.3625,37.1719,37.2577,3973584.0
2018-12-28 09:50:00,39.1,39.15,38.96,39.1,2950928.0,37.2577,37.3053,37.1243,37.2577,2950928.0
2018-12-28 09:55:00,39.11,39.22,39.03,39.18,2258496.0,37.2672,37.372,37.191,37.3339,2258496.0
2018-12-28 10:00:00,39.19,39.21,38.95,39.0,2213456.0,37.3434,37.3625,37.1147,37.1624,2213456.0
2018-12-28 10:05:00,39.01,39.19,39.01,39.16,2910740.0,37.1719,37.3434,37.1719,37.3148,2910740.0
2018-12-28 10:10:00,39.16,39.19,38.95,39.02,2486412.0,37.3148,37.3434,37.1147,37.1814,2486412.0
2018-12-28 10:15:00,39.02,39.11,38.98,39.08,1816412.0,37.1814,37.2672,37.1433,37.2386,1816412.0
2018-12-28 10:20:00,39.09,39.13,38.9,38.93,2114928.0,37.2481,37.2862,37.0671,37.0957,2114928.0
2018-12-28 10:25:00,38.93,38.96,38.79,38.82,2136208.0,37.0957,37.1243,36.9623,36.9908,2136208.0
2018-12-28 10:30:00,38.82,38.95,38.78,38.82,1692496.0,36.9908,37.1147,36.9527,36.9908,1692496.0
2018-12-28 10:35:00,38.82,38.83,38.64,38.78,2555268.0,36.9908,37.0004,36.8193,36.9527,2555268.0
2018-12-28 10:40:00,38.77,38.86,38.73,38.73,1721016.0,36.9432,37.029,36.9051,36.9051,1721016.0
2018-12-28 10:45:00,38.73,38.93,38.73,38.89,1684936.0,36.9051,37.0957,36.9051,37.0575,1684936.0
2018-12-28 10:50:00,38.9,39.0,38.87,38.9,2021876.0,37.0671,37.1624,37.0385,37.0671,2021876.0
2018-12-28 10:55:00,38.9,38.93,38.81,38.83,1197000.0,37.0671,37.0957,36.9813,37.0004,1197000.0
2018-12-28 11:00:00,38.83,38.88,38.77,38.79,1020296.0,37.0004,37.048,36.9432,36.9623,1020296.0
2018-12-28 11:05:00,38.79,38.94,38.75,38.92,1333452.0,36.9623,37.1052,36.9241,37.0861,1333452.0
2018-12-28 11:10:00,38.91,38.98,38.9,38.95,1717024.0,37.0766,37.1433,37.0671,37.1147,1717024.0
2018-12-28 11:15:00,38.95,39.06,38.89,38.92,2565452.0,37.1147,37.2195,37.0575,37.0861,2565452.0
2018-12-28 11:20:00,38.92,38.96,38.86,38.91,1137860.0,37.0861,37.1243,37.029,37.0766,1137860.0
2018-12-28 11:25:00,38.91,39.05,38.9,39.02,1528704.0,37.0766,37.21,37.0671,37.1814,1528704.0
2018-12-28 11:30:00,39.02,39.06,38.97,39.06,1486900.0,37.1814,37.2195,37.1338,37.2195,1486900.0
2018-12-28 11:35:00,39.06,39.23,39.05,39.22,2178584.0,37.2195,37.3815,37.21,37.372,2178584.0
2018-12-28 11:40:00,39.22,39.28,39.18,39.19,1798244.0,37.372,37.4292,37.3339,37.3434,1798244.0
2018-12-28 11:45:00,39.19,39.21,39.12,39.21,1334088.0,37.3434,37.3625,37.2767,37.3625,1334088.0
2018-12-28 11:50:00,39.2,39.3,39.16,39.26,1287816.0,37.3529,37.4482,37.3148,37.4101,1287816.0
2018-12-28 11:55:00,39.26,39.27,39.2,39.23,1110480.0,37.4101,37.4196,37.3529,37.3815,1110480.0
2018-12-28 12:00:00,39.23,39.31,39.17,39.31,1567608.0,37.3815,37.4578,37.3244,37.4578,1567608.0
2018-12-28 12:05:00,39.3,39.3,39.16,39.18,1242360.0,37.4482,37.4482,37.3148,37.3339,1242360.0
2018-12-28 12:10:00,39.18,39.2,39.1,39.12,1229548.0,37.3339,37.3529,37.2577,37.2767,1229548.0
2018-12-28 12:15:00,39.12,39.14,39.05,39.12,1347620.0,37.2767,37.2958,37.21,37.2767,1347620.0
2018-12-28 12:20:00,39.12,39.24,39.12,39.21,1503268.0,37.2767,37.3911,37.2767,37.3625,1503268.0
2018-12-28 12:25:00,39.21,39.22,39.13,39.17,1054988.0,37.3625,37.372,37.2862,37.3244,1054988.0
2018-12-28 12:30:00,39.17,39.23,39.15,39.19,930956.0,37.3244,37.3815,37.3053,37.3434,930956.0
2018-12-28 12:35:00,39.19,39.19,39.1,39.18,1003072.0,37.3434,37.3434,37.2577,37.3339,1003072.0
2018-12-28 12:40:00,39.18,39.2,39.13,39.14,1165476.0,37.3339,37.3529,37.2862,37.2958,1165476.0
2018-12-28 12:45:00,39.14,39.16,39.08,39.11,936688.0,37.2958,37.3148,37.2386,37.2672,936688.0
2018-12-28 12:50:00,39.11,39.16,39.06,39.13,1016032.0,37.2672,37.3148,37.2195,37.2862,1016032.0
2018-12-28 12:55:00,39.13,39.15,39.01,39.05,972592.0,37.2862,37.3053,37.1719,37.21,972592.0
2018-12-28 13:00:00,39.06,39.09,39.04,39.04,734008.0,37.2195,37.2481,37.2005,37.2005,734008.0
2018-12-28 13:05:00,39.04,39.09,39.02,39.07,830128.0,37.2005,37.2481,37.1814,37.2291,830128.0
2018-12-28 13:10:00,39.07,39.1,39.02,39.07,876396.0,37.2291,37.2577,37.1814,37.2291,876396.0
2018-12-28 13:15:00,39.07,39.1,39.02,39.02,854204.0,37.2291,37.2577,37.1814,37.1814,854204.0
2018-12-28 13:20:00,39.02,39.03,38.88,38.89,1450352.0,37.1814,37.191,37.048,37.0575,1450352.0
2018-12-28 13:25:00,38.88,38.94,38.85,38.93,1205116.0,37.048,37.1052,37.0194,37.0957,1205116.0
2018-12-28 13:30:00,38.92,38.94,38.82,38.85,1140020.0,37.0861,37.1052,36.9908,37.0194,1140020.0
2018-12-28 13:35:00,38.85,38.9,38.82,38.87,693328.0,37.0194,37.0671,36.9908,37.0385,693328.0
2018-12-28 13:40:00,38.87,38.92,38.85,38.87,685128.0,37.0385,37.0861,37.0194,37.0385,685128.0
2018-12-28 13:45:00,38.87,39.02,38.87,39.0,1086468.0,37.0385,37.1814,37.0385,37.1624,1086468.0
2018-12-28 13:50:00,38.99,39.06,38.96,38.98,924272.0,37.1528,37.2195,37.1243,37.1433,924272.0
2018-12-28 13:55:00,38.98,39.05,38.98,39.01,725616.0,37.1433,37.21,37.1433,37.1719,725616.0
2018-12-28 14:00:00,39.01,39.17,39.01,39.15,1515428.0,37.1719,37.3244,37.1719,37.3053,1515428.0
2018-12-28 14:05:00,39.16,39.24,39.16,39.23,1290900.0,37.3148,37.3911,37.3148,37.3815,1290900.0
2018-12-28 14:10:00,39.22,39.34,39.19,39.31,1719412.0,37.372,37.4863,37.3434,37.4578,1719412.0
2018-12-28 14:15:00,39.31,39.4,39.31,39.32,1795932.0,37.4578,37.5435,37.4578,37.4673,1795932.0
2018-12-28 14:20:00,39.31,39.36,39.26,39.34,1287564.0,37.4578,37.5054,37.4101,37.4863,1287564.0
2018-12-28 14:25:00,39.34,39.4,39.31,39.32,1056732.0,37.4863,37.5435,37.4578,37.4673,1056732.0
2018-12-28 14:30:00,39.32,39.36,39.26,39.36,1315344.0,37.4673,37.5054,37.4101,37.5054,1315344.0
2018-12-28 14:35:00,39.36,39.41,39.33,39.41,1315760.0,37.5054,37.553,37.4768,37.553,1315760.0
2018-12-28 14:40:00,39.41,39.52,39.37,39.5,2377764.0,37.553,37.6579,37.5149,37.6388,2377764.0
2018-12-28 14:45:00,39.5,39.51,39.45,39.47,1431848.0,37.6388,37.6483,37.5912,37.6102,1431848.0
2018-12-28 14:50:00,39.47,39.63,39.46,39.55,2081260.0,37.6102,37.7627,37.6007,37.6865,2081260.0
2018-12-28 14:55:00,39.55,39.62,39.53,39.6,1691612.0,37.6865,37.7532,37.6674,37.7341,1691612.0
2018-12-28 15:00:00,39.6,39.63,39.49,39.51,1595428.0,37.7341,37.7627,37.6293,37.6483,1595428.0
2018-12-28 15:05:00,39.51,39.51,39.28,39.35,2002768.0,37.6483,37.6483,37.4292,37.4959,2002768.0
2018-12-28 15:10:00,39.35,39.42,39.2,39.4,2185872.0,37.4959,37.5626,37.3529,37.5435,2185872.0
2018-12-28 15:15:00,39.4,39.4,39.21,39.24,1249732.0,37.5435,37.5435,37.3625,37.3911,1249732.0
2018-12-28 15:20:00,39.23,39.26,39.17,39.25,1876588.0,37.3815,37.4101,37.3244,37.4006,1876588.0
2018-12-28 15:25:00,39.25,39.28,39.06,39.13,2056352.0,37.4006,37.4292,37.2195,37.2862,2056352.0
2018-12-28 15:30:00,39.13,39.16,39.04,39.12,1854496.0,37.2862,37.3148,37.2005,37.2767,1854496.0
2018-12-28 15:35:00,39.12,39.18,39.04,39.05,1758392.0,37.2767,37.3339,37.2005,37.21,1758392.0
2018-12-28 15:40:00,39.05,39.12,38.98,38.99,2305356.0,37.21,37.2767,37.1433,37.1528,2305356.0
2018-12-28 15:45:00,38.98,39.06,38.93,39.02,2123752.0,37.1433,37.2195,37.0957,37.1814,2123752.0
2018-12-28 15:50:00,39.02,39.08,38.92,38.94,2377332.0,37.1814,37.2386,37.0861,37.1052,2377332.0
2018-12-28 15:55:00,38.94,39.13,38.92,39.06,4852916.0,37.1052,37.2862,37.0861,37.2195,4852916.0
2018-12-31 09:30:00,39.63,39.71,39.49,39.68,4587760.0,37.7627,37.8389,37.6293,37.8103,4587760.0
2018-12-31 09:35:00,39.68,39.84,39.67,39.76,3379148.0,37.8103,37.9628,37.8008,37.8866,3379148.0
2018-12-31 09:40:00,39.76,39.79,39.68,39.69,1981856.0,37.8866,37.9151,37.8103,37.8199,1981856.0
2018-12-31 09:45:00,39.7,39.72,39.57,39.58,1969196.0,37.8294,37.8484,37.7055,37.715,1969196.0
2018-12-31 09:50:00,39.58,39.58,39.42,39.44,2195444.0,37.715,37.715,37.5626,37.5816,2195444.0
2018-12-31 09:55:00,39.44,39.49,39.37,39.48,2458104.0,37.5816,37.6293,37.5149,37.6197,2458104.0
2018-12-31 10:00:00,39.48,39.56,39.48,39.5,1784052.0,37.6197,37.696,37.6197,37.6388,1784052.0
2018-12-31 10:05:00,39.5,39.56,39.36,39.37,2041320.0,37.6388,37.696,37.5054,37.5149,2041320.0
2018-12-31 10:10:00,39.37,39.42,39.25,39.26,2346380.0,37.5149,37.5626,37.4006,37.4101,2346380.0
2018-12-31 10:15:00,39.26,39.29,39.22,39.27,1671304.0,37.4101,37.4387,37.372,37.4196,1671304.0
2018-12-31 10:20:00,39.27,39.31,39.23,39.27,1204392.0,37.4196,37.4578,37.3815,37.4196,1204392.0
2018-12-31 10:25:00,39.26,39.37,39.26,39.37,1333232.0,37.4101,37.5149,37.4101,37.5149,1333232.0
2018-12-31 10:30:00,39.37,39.4,39.2,39.23,1765452.0,37.5149,37.5435,37.3529,37.3815,1765452.0
2018-12-31 10:35:00,39.23,39.23,39.13,39.18,1588384.0,37.3815,37.3815,37.2862,37.3339,1588384.0
2018-12-31 10:40:00,39.17,39.25,39.16,39.22,1649172.0,37.3244,37.4006,37.3148,37.372,1649172.0
2018-12-31 10:45:00,39.22,39.26,39.17,39.18,1061836.0,37.372,37.4101,37.3244,37.3339,1061836.0
2018-12-31 10:50:00,39.18,39.2,39.13,39.14,944824.0,37.3339,37.3529,37.2862,37.2958,944824.0
2018-12-31 10:55:00,39.13,39.27,39.13,39.27,1673792.0,37.2862,37.4196,37.2862,37.4196,1673792.0
2018-12-31 11:00:00,39.27,39.35,39.23,39.34,1402832.0,37.4196,37.4959,37.3815,37.4863,1402832.0
2018-12-31 11:05:00,39.34,39.4,39.31,39.35,1583492.0,37.4863,37.5435,37.4578,37.4959,1583492.0
2018-12-31 11:10:00,39.35,39.36,39.28,39.33,1307672.0,37.4959,37.5054,37.4292,37.4768,1307672.0
2018-12-31 11:15:00,39.33,39.38,39.29,39.33,1261440.0,37.4768,37.5245,37.4387,37.4768,1261440.0
2018-12-31 11:20:00,39.33,39.34,39.24,39.24,1389220.0,37.4768,37.4863,37.3911,37.3911,1389220.0
2018-12-31 11:25:00,39.24,39.43,39.23,39.39,1584972.0,37.3911,37.5721,37.3815,37.534,1584972.0
2018-12-31 11:30:00,39.38,39.41,39.27,39.29,1265212.0,37.5245,37.553,37.4196,37.4387,1265212.0
2018-12-31 11:35:00,39.3,39.42,39.25,39.39,1501472.0,37.4482,37.5626,37.4006,37.534,1501472.0
2018-12-31 11:40:00,39.38,39.4,39.33,39.4,1252504.0,37.5245,37.5435,37.4768,37.5435,1252504.0
2018-12-31 11:45:00,39.4,39.48,39.38,39.47,1372924.0,37.5435,37.6197,37.5245,37.6102,1372924.0
2018-12-31 11:50:00,39.47,39.54,39.42,39.52,1621136.0,37.6102,37.6769,37.5626,37.6579,1621136.0
2018-12-31 11:55:00,39.52,39.52,39.44,39.49,921256.0,37.6579,37.6579,37.5816,37.6293,921256.0
2018-12-31 12:00:00,39.5,39.51,39.44,39.48,819832.0,37.6388,37.6483,37.5816,37.6197,819832.0
2018-12-31 12:05:00,39.49,39.52,39.45,39.51,924588.0,37.6293,37.6579,37.5912,37.6483,924588.0
2018-12-31 12:10:00,39.51,39.52,39.44,39.51,1230468.0,37.6483,37.6579,37.5816,37.6483,1230468.0
2018-12-31 12:15:00,39.51,39.56,39.46,39.54,1265920.0,37.6483,37.696,37.6007,37.6769,1265920.0
2018-12-31 12:20:00,39.53,39.62,39.53,39.58,1496808.0,37.6674,37.7532,37.6674,37.715,1496808.0
2018-12-31 12:25:00,39.58,39.65,39.57,39.63,1356092.0,37.715,37.7817,37.7055,37.7627,1356092.0
2018-12-31 12:30:00,39.63,39.68,39.63,39.68,974784.0,37.7627,37.8103,37.7627,37.8103,974784.0
2018-12-31 12:35:00,39.67,39.71,39.66,39.71,840652.0,37.8008,37.8389,37.7913,37.8389,840652.0
2018-12-31 12:40:00,39.71,39.74,39.67,39.73,1002872.0,37.8389,37.8675,37.8008,37.858,1002872.0
2018-12-31 12:45:00,39.73,39.73,39.65,39.65,714968.0,37.858,37.858,37.7817,37.7817,714968.0
2018-12-31 12:50:00,39.65,39.65,39.58,39.6,1006516.0,37.7817,37.7817,37.715,37.7341,1006516.0
2018-12-31 12:55:00,39.59,39.61,39.54,39.59,882412.0,37.7246,37.7436,37.6769,37.7246,882412.0
2018-12-31 13:00:00,39.6,39.62,39.53,39.56,870372.0,37.7341,37.7532,37.6674,37.696,870372.0
2018-12-31 13:05:00,39.56,39.58,39.52,39.56,829384.0,37.696,37.715,37.6579,37.696,829384.0
2018-12-31 13:10:00,39.56,39.61,39.55,39.59,931656.0,37.696,37.7436,37.6865,37.7246,931656.0
2018-12-31 13:15:00,39.59,39.62,39.57,39.58,942176.0,37.7246,37.7532,37.7055,37.715,942176.0
2018-12-31 13:20:00,39.58,39.59,39.56,39.58,546808.0,37.715,37.7246,37.696,37.715,546808.0
2018-12-31 13:25:00,39.58,39.61,39.56,39.6,471448.0,37.715,37.7436,37.696,37.7341,471448.0
2018-12-31 13:30:00,39.6,39.61,39.54,39.55,658856.0,37.7341,37.7436,37.6769,37.6865,658856.0
2018-12-31 13:35:00,39.54,39.55,39.46,39.48,870104.0,37.6769,37.6865,37.6007,37.6197,870104.0
2018-12-31 13:40:00,39.48,39.51,39.43,39.44,1083556.0,37.6197,37.6483,37.5721,37.5816,1083556.0
2018-12-31 13:45:00,39.44,39.45,39.41,39.44,702540.0,37.5816,37.5912,37.553,37.5816,702540.0
2018-12-31 13:50:00,39.44,39.46,39.36,39.39,1049644.0,37.5816,37.6007,37.5054,37.534,1049644.0
2018-12-31 13:55:00,39.38,39.42,39.38,39.39,568848.0,37.5245,37.5626,37.5245,37.534,568848.0
2018-12-31 14:00:00,39.4,39.4,39.33,39.35,918228.0,37.5435,37.5435,37.4768,37.4959,918228.0
2018-12-31 14:05:00,39.35,39.46,39.34,39.42,1096064.0,37.4959,37.6007,37.4863,37.5626,1096064.0
2018-12-31 14:10:00,39.42,39.43,39.35,39.37,927184.0,37.5626,37.5721,37.4959,37.5149,927184.0
2018-12-31 14:15:00,39.37,39.45,39.32,39.44,1186148.0,37.5149,37.5912,37.4673,37.5816,1186148.0
2018-12-31 14:20:00,39.44,39.45,39.3,39.34,1374392.0,37.5816,37.5912,37.4482,37.4863,1374392.0
2018-12-31 14:25:00,39.34,39.35,39.26,39.27,835564.0,37.4863,37.4959,37.4101,37.4196,835564.0
2018-12-31 14:30:00,39.27,39.29,39.23,39.24,1190724.0,37.4196,37.4387,37.3815,37.3911,1190724.0
2018-12-31 14:35:00,39.24,39.34,39.21,39.33,1014372.0,37.3911,37.4863,37.3625,37.4768,1014372.0
2018-12-31 14:40:00,39.33,39.37,39.31,39.36,968780.0,37.4768,37.5149,37.4578,37.5054,968780.0
2018-12-31 14:45:00,39.35,39.4,39.34,39.36,650644.0,37.4959,37.5435,37.4863,37.5054,650644.0
2018-12-31 14:50:00,39.36,39.44,39.36,39.39,893476.0,37.5054,37.5816,37.5054,37.534,893476.0
2018-12-31 14:55:00,39.39,39.42,39.33,39.34,772688.0,37.534,37.5626,37.4768,37.4863,772688.0
2018-12-31 15:00:00,39.34,39.42,39.31,39.32,1074716.0,37.4863,37.5626,37.4578,37.4673,1074716.0
2018-12-31 15:05:00,39.33,39.37,39.32,39.32,736544.0,37.4768,37.5149,37.4673,37.4673,736544.0
2018-12-31 15:10:00,39.32,39.34,39.27,39.27,763956.0,37.4673,37.4863,37.4196,37.4196,763956.0
2018-12-31 15:15:00,39.27,39.32,39.23,39.32,1289488.0,37.4196,37.4673,37.3815,37.4673,1289488.0
2018-12-31 15:20:00,39.31,39.34,39.25,39.27,927516.0,37.4578,37.4863,37.4006,37.4196,927516.0
2018-12-31 15:25:00,39.27,39.33,39.24,39.25,1292636.0,37.4196,37.4768,37.3911,37.4006,1292636.0
2018-12-31 15:30:00,39.25,39.36,39.25,39.33,1129056.0,37.4006,37.5054,37.4006,37.4768,1129056.0
2018-12-31 15:35:00,39.32,39.34,39.27,39.31,1321536.0,37.4673,37.4863,37.4196,37.4578,1321536.0
2018-12-31 15:40:00,39.32,39.37,39.29,39.34,1614664.0,37.4673,37.5149,37.4387,37.4863,1614664.0
2018-12-31 15:45:00,39.34,39.37,39.27,39.29,1738156.0,37.4863,37.5149,37.4196,37.4387,1738156.0
2018-12-31 15:50:00,39.29,39.32,39.26,39.28,2067684.0,37.4387,37.4673,37.4101,37.4292,2067684.0
2018-12-31 15:55:00,39.29,39.49,39.12,39.49,5736540.0,37.4387,37.6293,37.2767,37.6293,5736540.0
2019-01-02 09:30:00,38.72,38.89,38.63,38.69,4853916.0,36.8956,37.0575,36.8098,36.867,4853916.0
2019-01-02 09:35:00,38.7,38.75,38.58,38.66,2904228.0,36.8765,36.9241,36.7622,36.8384,2904228.0
2019-01-02 09:40:00,38.67,38.75,38.56,38.75,2503720.0,36.8479,36.9241,36.7431,36.9241,2503720.0
2019-01-02 09:45:00,38.75,38.8,38.65,38.7,2260060.0,36.9241,36.9718,36.8289,36.8765,2260060.0
2019-01-02 09:50:00,38.7,38.78,38.67,38.77,1890552.0,36.8765,36.9527,36.8479,36.9432,1890552.0
2019-01-02 09:55:00,38.77,38.85,38.74,38.8,1591696.0,36.9432,37.0194,36.9146,36.9718,1591696.0
2019-01-02 10:00:00,38.79,38.8,38.64,38.75,1871460.0,36.9623,36.9718,36.8193,36.9241,1871460.0
2019-01-02 10:05:00,38.75,38.93,38.73,38.9,2788512.0,36.9241,37.0957,36.9051,37.0671,2788512.0
2019-01-02 10:10:00,38.91,38.94,38.85,38.9,1633804.0,37.0766,37.1052,37.0194,37.0671,1633804.0
2019-01-02 10:15:00,38.91,38.94,38.86,38.9,1452016.0,37.0766,37.1052,37.029,37.0671,1452016.0
2019-01-02 10:20:00,38.9,39.01,38.87,38.96,1837796.0,37.0671,37.1719,37.0385,37.1243,1837796.0
2019-01-02 10:25:00,38.96,39.06,38.92,38.94,2030588.0,37.1243,37.2195,37.0861,37.1052,2030588.0
2019-01-02 10:30:00,38.95,39.01,38.86,38.87,1316636.0,37.1147,37.1719,37.029,37.0385,1316636.0
2019-01-02 10:35:00,38.87,39.0,38.87,38.99,1014340.0,37.0385,37.1624,37.0385,37.1528,1014340.0
2019-01-02 10:40:00,39.0,39.21,39.0,39.2,2260868.0,37.1624,37.3625,37.1624,37.3529,2260868.0
2019-01-02 10:45:00,39.2,39.22,39.14,39.16,1587108.0,37.3529,37.372,37.2958,37.3148,1587108.0
2019-01-02 10:50:00,39.16,39.28,39.11,39.27,1576052.0,37.3148,37.4292,37.2672,37.4196,1576052.0
2019-01-02 10:55:00,39.28,39.3,39.21,39.22,1584708.0,37.4292,37.4482,37.3625,37.372,1584708.0
2019-01-02 11:00:00,39.22,39.28,39.18,39.27,1253520.0,37.372,37.4292,37.3339,37.4196,1253520.0
2019-01-02 11:05:00,39.27,39.41,39.26,39.38,1493608.0,37.4196,37.553,37.4101,37.5245,1493608.0
2019-01-02 11:10:00,39.38,39.43,39.34,39.41,1603484.0,37.5245,37.5721,37.4863,37.553,1603484.0
2019-01-02 11:15:00,39.42,39.55,39.38,39.53,1818540.0,37.5626,37.6865,37.5245,37.6674,1818540.0
2019-01-02 11:20:00,39.53,39.61,39.49,39.57,2485504.0,37.6674,37.7436,37.6293,37.7055,2485504.0
2019-01-02 11:25:00,39.57,39.58,39.39,39.42,1736580.0,37.7055,37.715,37.534,37.5626,1736580.0
2019-01-02 11:30:00,39.42,39.45,39.36,39.44,1135960.0,37.5626,37.5912,37.5054,37.5816,1135960.0
2019-01-02 11:35:00,39.45,39.47,39.33,39.33,1400120.0,37.5912,37.6102,37.4768,37.4768,1400120.0
2019-01-02 11:40:00,39.34,39.46,39.34,39.45,893044.0,37.4863,37.6007,37.4863,37.5912,893044.0
2019-01-02 11:45:00,39.45,39.46,39.4,39.43,843440.0,37.5912,37.6007,37.5435,37.5721,843440.0
2019-01-02 11:50:00,39.43,39.44,39.32,39.33,1138656.0,37.5721,37.5816,37.4673,37.4768,1138656.0
2019-01-02 11:55:00,39.32,39.38,39.25,39.26,1221364.0,37.4673,37.5245,37.4006,37.4101,1221364.0
2019-01-02 12:00:00,39.27,39.32,39.23,39.27,880324.0,37.4196,37.4673,37.3815,37.4196,880324.0
2019-01-02 12:05:00,39.26,39.35,39.24,39.32,1228792.0,37.4101,37.4959,37.3911,37.4673,1228792.0
2019-01-02 12:10:00,39.32,39.36,39.3,39.35,454748.0,37.4673,37.5054,37.4482,37.4959,454748.0
2019-01-02 12:15:00,39.35,39.37,39.3,39.33,455288.0,37.4959,37.5149,37.4482,37.4768,455288.0
2019-01-02 12:20:00,39.33,39.33,39.27,39.31,788060.0,37.4768,37.4768,37.4196,37.4578,788060.0
2019-01-02 12:25:00,39.31,39.35,39.29,39.34,501960.0,37.4578,37.4959,37.4387,37.4863,501960.0
2019-01-02 12:30:00,39.34,39.41,39.33,39.39,878600.0,37.4863,37.553,37.4768,37.534,878600.0
2019-01-02 12:35:00,39.39,39.56,39.37,39.52,1595964.0,37.534,37.696,37.5149,37.6579,1595964.0
2019-01-02 12:40:00,39.52,39.54,39.48,39.51,639688.0,37.6579,37.6769,37.6197,37.6483,639688.0
2019-01-02 12:45:00,39.51,39.55,39.47,39.49,909980.0,37.6483,37.6865,37.6102,37.6293,909980.0
2019-01-02 12:50:00,39.49,39.55,39.49,39.52,445788.0,37.6293,37.6865,37.6293,37.6579,445788.0
2019-01-02 12:55:00,39.52,39.6,39.49,39.54,1237892.0,37.6579,37.7341,37.6293,37.6769,1237892.0
2019-01-02 13:00:00,39.54,39.59,39.54,39.57,801076.0,37.6769,37.7246,37.6769,37.7055,801076.0
2019-01-02 13:05:00,39.58,39.65,39.57,39.63,1664132.0,37.715,37.7817,37.7055,37.7627,1664132.0
2019-01-02 13:10:00,39.63,39.63,39.54,39.6,704076.0,37.7627,37.7627,37.6769,37.7341,704076.0
2019-01-02 13:15:00,39.6,39.64,39.58,39.62,728936.0,37.7341,37.7722,37.715,37.7532,728936.0
2019-01-02 13:20:00,39.62,39.63,39.58,39.58,491960.0,37.7532,37.7627,37.715,37.715,491960.0
2019-01-02 13:25:00,39.59,39.62,39.54,39.59,907540.0,37.7246,37.7532,37.6769,37.7246,907540.0
2019-01-02 13:30:00,39.59,39.71,39.59,39.69,1204196.0,37.7246,37.8389,37.7246,37.8199,1204196.0
2019-01-02 13:35:00,39.7,39.7,39.58,39.6,713284.0,37.8294,37.8294,37.715,37.7341,713284.0
2019-01-02 13:40:00,39.6,39.61,39.54,39.55,609888.0,37.7341,37.7436,37.6769,37.6865,609888.0
2019-01-02 13:45:00,39.55,39.67,39.55,39.61,723332.0,37.6865,37.8008,37.6865,37.7436,723332.0
2019-01-02 13:50:00,39.62,39.67,39.6,39.65,763132.0,37.7532,37.8008,37.7341,37.7817,763132.0
2019-01-02 13:55:00,39.65,39.69,39.63,39.69,727128.0,37.7817,37.8199,37.7627,37.8199,727128.0
2019-01-02 14:00:00,39.68,39.68,39.58,39.62,787936.0,37.8103,37.8103,37.715,37.7532,787936.0
2019-01-02 14:05:00,39.62,39.63,39.51,39.53,1031248.0,37.7532,37.7627,37.6483,37.6674,1031248.0
2019-01-02 14:10:00,39.53,39.56,39.44,39.47,1053512.0,37.6674,37.696,37.5816,37.6102,1053512.0
2019-01-02 14:15:00,39.47,39.58,39.45,39.54,978880.0,37.6102,37.715,37.5912,37.6769,978880.0
2019-01-02 14:20:00,39.54,39.63,39.52,39.6,643484.0,37.6769,37.7627,37.6579,37.7341,643484.0
2019-01-02 14:25:00,39.59,39.62,39.55,39.57,479484.0,37.7246,37.7532,37.6865,37.7055,479484.0
2019-01-02 14:30:00,39.58,39.68,39.57,39.63,733196.0,37.715,37.8103,37.7055,37.7627,733196.0
2019-01-02 14:35:00,39.65,39.66,39.62,39.62,401420.0,37.7817,37.7913,37.7532,37.7532,401420.0
2019-01-02 14:40:00,39.63,39.63,39.5,39.55,810396.0,37.7627,37.7627,37.6388,37.6865,810396.0
2019-01-02 14:45:00,39.56,39.62,39.55,39.6,521248.0,37.696,37.7532,37.6865,37.7341,521248.0
2019-01-02 14:50:00,39.6,39.61,39.56,39.56,484496.0,37.7341,37.7436,37.696,37.696,484496.0
2019-01-02 14:55:00,39.56,39.58,39.48,39.48,825852.0,37.696,37.715,37.6197,37.6197,825852.0
2019-01-02 15:00:00,39.48,39.51,39.38,39.38,1423152.0,37.6197,37.6483,37.5245,37.5245,1423152.0
2019-01-02 15:05:00,39.38,39.39,39.28,39.32,1265292.0,37.5245,37.534,37.4292,37.4673,1265292.0
2019-01-02 15:10:00,39.32,39.34,39.25,39.31,1487992.0,37.4673,37.4863,37.4006,37.4578,1487992.0
2019-01-02 15:15:00,39.31,39.32,39.2,39.26,1264708.0,37.4578,37.4673,37.3529,37.4101,1264708.0
2019-01-02 15:20:00,39.25,39.35,39.23,39.34,1468840.0,37.4006,37.4959,37.3815,37.4863,1468840.0
2019-01-02 15:25:00,39.34,39.37,39.25,39.29,1074968.0,37.4863,37.5149,37.4006,37.4387,1074968.0
2019-01-02 15:30:00,39.28,39.28,39.19,39.22,1358640.0,37.4292,37.4292,37.3434,37.372,1358640.0
2019-01-02 15:35:00,39.22,39.29,39.2,39.21,1248844.0,37.372,37.4387,37.3529,37.3625,1248844.0
2019-01-02 15:40:00,39.21,39.27,39.18,39.2,1037472.0,37.3625,37.4196,37.3339,37.3529,1037472.0
2019-01-02 15:45:00,39.2,39.29,39.2,39.24,1105748.0,37.3529,37.4387,37.3529,37.3911,1105748.0
2019-01-02 15:50:00,39.24,39.36,39.24,39.34,1807832.0,37.3911,37.5054,37.3911,37.4863,1807832.0
2019-01-02 15:55:00,39.34,39.5,39.33,39.48,3654344.0,37.4863,37.6388,37.4768,37.6197,3654344.0
2019-01-03 09:30:00,35.99,36.24,35.86,35.98,24907124.0,34.2942,34.5324,34.1703,34.2847,24907124.0
2019-01-03 09:35:00,35.98,35.98,35.7,35.81,14265020.0,34.2847,34.2847,34.0179,34.1227,14265020.0
2019-01-03 09:40:00,35.81,36.14,35.77,36.02,9762380.0,34.1227,34.4371,34.0846,34.3228,9762380.0
2019-01-03 09:45:00,36.02,36.02,35.83,35.9,7112084.0,34.3228,34.3228,34.1417,34.2084,7112084.0
2019-01-03 09:50:00,35.9,35.96,35.81,35.85,5665208.0,34.2084,34.2656,34.1227,34.1608,5665208.0
2019-01-03 09:55:00,35.85,36.15,35.83,36.1,7143244.0,34.1608,34.4467,34.1417,34.399,7143244.0
2019-01-03 10:00:00,36.1,36.1,35.91,35.92,5716568.0,34.399,34.399,34.218,34.2275,5716568.0
2019-01-03 10:05:00,35.93,36.07,35.84,35.99,4988964.0,34.237,34.3704,34.1513,34.2942,4988964.0
2019-01-03 10:10:00,36.0,36.06,35.83,35.86,4190524.0,34.3037,34.3609,34.1417,34.1703,4190524.0
2019-01-03 10:15:00,35.86,35.93,35.74,35.9,5507828.0,34.1703,34.237,34.056,34.2084,5507828.0
2019-01-03 10:20:00,35.9,36.02,35.87,35.96,4748848.0,34.2084,34.3228,34.1798,34.2656,4748848.0
2019-01-03 10:25:00,35.96,36.02,35.91,36.0,4438960.0,34.2656,34.3228,34.218,34.3037,4438960.0
2019-01-03 10:30:00,35.99,35.99,35.77,35.8,4331428.0,34.2942,34.2942,34.0846,34.1131,4331428.0
2019-01-03 10:35:00,35.8,35.87,35.59,35.66,7972908.0,34.1131,34.1798,33.913,33.9797,7972908.0
2019-01-03 10:40:00,35.67,35.67,35.53,35.54,5864812.0,33.9893,33.9893,33.8559,33.8654,5864812.0
2019-01-03 10:45:00,35.54,35.67,35.52,35.62,3609480.0,33.8654,33.9893,33.8463,33.9416,3609480.0
2019-01-03 10:50:00,35.62,35.77,35.6,35.7,3642576.0,33.9416,34.0846,33.9226,34.0179,3642576.0
2019-01-03 10:55:00,35.7,35.81,35.67,35.8,3620732.0,34.0179,34.1227,33.9893,34.1131,3620732.0
2019-01-03 11:00:00,35.8,35.9,35.79,35.84,3479672.0,34.1131,34.2084,34.1036,34.1513,3479672.0
2019-01-03 11:05:00,35.84,35.94,35.79,35.9,3573064.0,34.1513,34.2465,34.1036,34.2084,3573064.0
2019-01-03 11:10:00,35.9,36.0,35.89,35.96,3522072.0,34.2084,34.3037,34.1989,34.2656,3522072.0
2019-01-03 11:15:00,35.96,36.02,35.9,35.94,3070496.0,34.2656,34.3228,34.2084,34.2465,3070496.0
2019-01-03 11:20:00,35.94,36.15,35.93,36.13,4362536.0,34.2465,34.4467,34.237,34.4276,4362536.0
2019-01-03 11:25:00,36.13,36.21,36.05,36.09,3987352.0,34.4276,34.5038,34.3514,34.3895,3987352.0
2019-01-03 11:30:00,36.09,36.12,36.0,36.01,2855776.0,34.3895,34.4181,34.3037,34.3133,2855776.0
2019-01-03 11:35:00,36.02,36.21,36.01,36.17,3104880.0,34.3228,34.5038,34.3133,34.4657,3104880.0
2019-01-03 11:40:00,36.18,36.23,36.13,36.2,3054536.0,34.4752,34.5229,34.4276,34.4943,3054536.0
2019-01-03 11:45:00,36.2,36.36,36.19,36.36,4767648.0,34.4943,34.6468,34.4848,34.6468,4767648.0
2019-01-03 11:50:00,36.36,36.38,36.16,36.21,3649156.0,34.6468,34.6658,34.4562,34.5038,3649156.0
2019-01-03 11:55:00,36.21,36.25,36.1,36.18,2187060.0,34.5038,34.5419,34.399,34.4752,2187060.0
2019-01-03 12:00:00,36.18,36.29,36.17,36.22,2080800.0,34.4752,34.5801,34.4657,34.5134,2080800.0
2019-01-03 12:05:00,36.23,36.27,36.18,36.27,1901696.0,34.5229,34.561,34.4752,34.561,1901696.0
2019-01-03 12:10:00,36.27,36.43,36.25,36.35,3103780.0,34.561,34.7135,34.5419,34.6372,3103780.0
2019-01-03 12:15:00,36.35,36.42,36.18,36.24,3673588.0,34.6372,34.7039,34.4752,34.5324,3673588.0
2019-01-03 12:20:00,36.23,36.26,36.16,36.25,2151764.0,34.5229,34.5515,34.4562,34.5419,2151764.0
2019-01-03 12:25:00,36.25,36.3,36.18,36.25,2230148.0,34.5419,34.5896,34.4752,34.5419,2230148.0
2019-01-03 12:30:00,36.25,36.32,36.22,36.27,2217424.0,34.5419,34.6086,34.5134,34.561,2217424.0
2019-01-03 12:35:00,36.27,36.27,36.1,36.19,2780896.0,34.561,34.561,34.399,34.4848,2780896.0
2019-01-03 12:40:00,36.19,36.19,36.13,36.16,1270888.0,34.4848,34.4848,34.4276,34.4562,1270888.0
2019-01-03 12:45:00,36.16,36.24,36.14,36.24,1434060.0,34.4562,34.5324,34.4371,34.5324,1434060.0
2019-01-03 12:50:00,36.24,36.31,36.21,36.3,1449608.0,34.5324,34.5991,34.5038,34.5896,1449608.0
2019-01-03 12:55:00,36.3,36.34,36.25,36.26,1342540.0,34.5896,34.6277,34.5419,34.5515,1342540.0
2019-01-03 13:00:00,36.25,36.3,36.2,36.23,1581876.0,34.5419,34.5896,34.4943,34.5229,1581876.0
2019-01-03 13:05:00,36.23,36.29,36.21,36.24,1394776.0,34.5229,34.5801,34.5038,34.5324,1394776.0
2019-01-03 13:10:00,36.24,36.28,36.19,36.26,1408496.0,34.5324,34.5705,34.4848,34.5515,1408496.0
2019-01-03 13:15:00,36.26,36.26,36.02,36.02,3024316.0,34.5515,34.5515,34.3228,34.3228,3024316.0
2019-01-03 13:20:00,36.02,36.11,36.02,36.08,1455428.0,34.3228,34.4085,34.3228,34.38,1455428.0
2019-01-03 13:25:00,36.08,36.1,36.0,36.06,2105020.0,34.38,34.399,34.3037,34.3609,2105020.0
2019-01-03 13:30:00,36.06,36.07,35.97,35.97,2607376.0,34.3609,34.3704,34.2751,34.2751,2607376.0
2019-01-03 13:35:00,35.97,36.07,35.92,36.06,2044768.0,34.2751,34.3704,34.2275,34.3609,2044768.0
2019-01-03 13:40:00,36.06,36.09,36.03,36.07,1364244.0,34.3609,34.3895,34.3323,34.3704,1364244.0
2019-01-03 13:45:00,36.07,36.08,35.88,35.89,2111768.0,34.3704,34.38,34.1894,34.1989,2111768.0
2019-01-03 13:50:00,35.89,35.9,35.79,35.79,2568088.0,34.1989,34.2084,34.1036,34.1036,2568088.0
2019-01-03 13:55:00,35.79,35.82,35.73,35.74,3283872.0,34.1036,34.1322,34.0464,34.056,3283872.0
2019-01-03 14:00:00,35.74,35.82,35.71,35.78,2566456.0,34.056,34.1322,34.0274,34.0941,2566456.0
2019-01-03 14:05:00,35.79,35.87,35.78,35.82,1797972.0,34.1036,34.1798,34.0941,34.1322,1797972.0
2019-01-03 14:10:00,35.82,35.85,35.79,35.8,1405684.0,34.1322,34.1608,34.1036,34.1131,1405684.0
2019-01-03 14:15:00,35.8,35.84,35.76,35.82,1782876.0,34.1131,34.1513,34.075,34.1322,1782876.0
2019-01-03 14:20:00,35.83,35.84,35.79,35.81,1669912.0,34.1417,34.1513,34.1036,34.1227,1669912.0
2019-01-03 14:25:00,35.81,35.91,35.75,35.91,1976980.0,34.1227,34.218,34.0655,34.218,1976980.0
2019-01-03 14:30:00,35.91,35.99,35.89,35.92,1893620.0,34.218,34.2942,34.1989,34.2275,1893620.0
2019-01-03 14:35:00,35.92,35.95,35.86,35.9,1322348.0,34.2275,34.2561,34.1703,34.2084,1322348.0
2019-01-03 14:40:00,35.9,35.92,35.8,35.8,1445080.0,34.2084,34.2275,34.1131,34.1131,1445080.0
2019-01-03 14:45:00,35.8,35.8,35.71,35.74,2149468.0,34.1131,34.1131,34.0274,34.056,2149468.0
2019-01-03 14:50:00,35.73,35.77,35.7,35.71,1934892.0,34.0464,34.0846,34.0179,34.0274,1934892.0
2019-01-03 14:55:00,35.71,35.71,35.63,35.66,3003008.0,34.0274,34.0274,33.9512,33.9797,3003008.0
2019-01-03 15:00:00,35.66,35.67,35.56,35.58,2777552.0,33.9797,33.9893,33.8845,33.9035,2777552.0
2019-01-03 15:05:00,35.58,35.61,35.54,35.55,2722260.0,33.9035,33.9321,33.8654,33.8749,2722260.0
2019-01-03 15:10:00,35.55,35.6,35.5,35.5,3427572.0,33.8749,33.9226,33.8273,33.8273,3427572.0
2019-01-03 15:15:00,35.5,35.6,35.5,35.55,2533476.0,33.8273,33.9226,33.8273,33.8749,2533476.0
2019-01-03 15:20:00,35.55,35.59,35.51,35.53,2332904.0,33.8749,33.913,33.8368,33.8559,2332904.0
2019-01-03 15:25:00,35.52,35.71,35.51,35.66,3491156.0,33.8463,34.0274,33.8368,33.9797,3491156.0
2019-01-03 15:30:00,35.66,35.84,35.65,35.78,3993412.0,33.9797,34.1513,33.9702,34.0941,3993412.0
2019-01-03 15:35:00,35.78,35.81,35.67,35.7,3532712.0,34.0941,34.1227,33.9893,34.0179,3532712.0
2019-01-03 15:40:00,35.7,35.71,35.61,35.63,3177044.0,34.0179,34.0274,33.9321,33.9512,3177044.0
2019-01-03 15:45:00,35.63,35.7,35.58,35.59,3406500.0,33.9512,34.0179,33.9035,33.913,3406500.0
2019-01-03 15:50:00,35.59,35.66,35.54,35.55,4023932.0,33.913,33.9797,33.8654,33.8749,4023932.0
2019-01-03 15:55:00,35.55,35.67,35.52,35.52,10030056.0,33.8749,33.9893,33.8463,33.8463,10030056.0
2019-01-04 09:30:00,36.15,36.19,35.95,36.13,10408148.0,34.4467,34.4848,34.2561,34.4276,10408148.0
2019-01-04 09:35:00,36.13,36.24,35.97,36.22,5706020.0,34.4276,34.5324,34.2751,34.5134,5706020.0
2019-01-04 09:40:00,36.22,36.24,36.1,36.12,4900996.0,34.5134,34.5324,34.399,34.4181,4900996.0
2019-01-04 09:45:00,36.12,36.26,36.11,36.24,5019524.0,34.4181,34.5515,34.4085,34.5324,5019524.0
2019-01-04 09:50:00,36.23,36.24,36.15,36.17,3575028.0,34.5229,34.5324,34.4467,34.4657,3575028.0
2019-01-04 09:55:00,36.17,36.35,36.13,36.35,4910772.0,34.4657,34.6372,34.4276,34.6372,4910772.0
2019-01-04 10:00:00,36.35,36.45,36.34,36.39,5158916.0,34.6372,34.7325,34.6277,34.6753,5158916.0
2019-01-04 10:05:00,36.39,36.42,36.31,36.38,3789816.0,34.6753,34.7039,34.5991,34.6658,3789816.0
2019-01-04 10:10:00,36.38,36.41,36.31,36.34,2573612.0,34.6658,34.6944,34.5991,34.6277,2573612.0
2019-01-04 10:15:00,36.34,36.4,36.3,36.34,2831140.0,34.6277,34.6849,34.5896,34.6277,2831140.0
2019-01-04 10:20:00,36.35,36.72,36.31,36.67,7549552.0,34.6372,34.9898,34.5991,34.9422,7549552.0
2019-01-04 10:25:00,36.66,36.79,36.64,36.71,5767584.0,34.9326,35.0565,34.9136,34.9803,5767584.0
2019-01-04 10:30:00,36.71,36.79,36.63,36.64,4023912.0,34.9803,35.0565,34.904,34.9136,4023912.0
2019-01-04 10:35:00,36.64,36.72,36.64,36.67,2245352.0,34.9136,34.9898,34.9136,34.9422,2245352.0
2019-01-04 10:40:00,36.67,36.7,36.63,36.66,2463916.0,34.9422,34.9707,34.904,34.9326,2463916.0
2019-01-04 10:45:00,36.66,36.78,36.65,36.66,2936212.0,34.9326,35.047,34.9231,34.9326,2936212.0
2019-01-04 10:50:00,36.66,36.76,36.64,36.68,2299416.0,34.9326,35.0279,34.9136,34.9517,2299416.0
2019-01-04 10:55:00,36.69,36.81,36.68,36.8,2610744.0,34.9612,35.0756,34.9517,35.066,2610744.0
2019-01-04 11:00:00,36.8,36.93,36.74,36.9,3052816.0,35.066,35.1899,35.0089,35.1613,3052816.0
2019-01-04 11:05:00,36.9,36.9,36.83,36.85,2219372.0,35.1613,35.1613,35.0946,35.1137,2219372.0
2019-01-04 11:10:00,36.85,36.9,36.81,36.83,2290104.0,35.1137,35.1613,35.0756,35.0946,2290104.0
2019-01-04 11:15:00,36.83,36.83,36.75,36.8,2329860.0,35.0946,35.0946,35.0184,35.066,2329860.0
2019-01-04 11:20:00,36.8,36.86,36.77,36.83,1659104.0,35.066,35.1232,35.0374,35.0946,1659104.0
2019-01-04 11:25:00,36.83,36.92,36.81,36.92,2496316.0,35.0946,35.1804,35.0756,35.1804,2496316.0
2019-01-04 11:30:00,36.91,36.99,36.87,36.99,2411740.0,35.1708,35.2471,35.1327,35.2471,2411740.0
2019-01-04 11:35:00,36.99,36.99,36.83,36.87,2113116.0,35.2471,35.2471,35.0946,35.1327,2113116.0
2019-01-04 11:40:00,36.88,36.89,36.83,36.85,1402032.0,35.1423,35.1518,35.0946,35.1137,1402032.0
2019-01-04 11:45:00,36.85,36.89,36.77,36.8,1844296.0,35.1137,35.1518,35.0374,35.066,1844296.0
2019-01-04 11:50:00,36.8,36.91,36.8,36.89,1544860.0,35.066,35.1708,35.066,35.1518,1544860.0
2019-01-04 11:55:00,36.89,36.89,36.75,36.77,2194876.0,35.1518,35.1518,35.0184,35.0374,2194876.0
2019-01-04 12:00:00,36.77,36.79,36.71,36.77,1522824.0,35.0374,35.0565,34.9803,35.0374,1522824.0
2019-01-04 12:05:00,36.77,36.79,36.73,36.77,1483032.0,35.0374,35.0565,34.9993,35.0374,1483032.0
2019-01-04 12:10:00,36.78,36.79,36.74,36.75,1672284.0,35.047,35.0565,35.0089,35.0184,1672284.0
2019-01-04 12:15:00,36.75,36.86,36.74,36.85,1974180.0,35.0184,35.1232,35.0089,35.1137,1974180.0
2019-01-04 12:20:00,36.85,36.89,36.82,36.83,1869036.0,35.1137,35.1518,35.0851,35.0946,1869036.0
2019-01-04 12:25:00,36.82,36.85,36.82,36.84,1041740.0,35.0851,35.1137,35.0851,35.1041,1041740.0
2019-01-04 12:30:00,36.84,36.91,36.83,36.89,1301888.0,35.1041,35.1708,35.0946,35.1518,1301888.0
2019-01-04 12:35:00,36.89,36.91,36.86,36.89,902504.0,35.1518,35.1708,35.1232,35.1518,902504.0
2019-01-04 12:40:00,36.89,36.94,36.88,36.91,1273364.0,35.1518,35.1994,35.1423,35.1708,1273364.0
2019-01-04 12:45:00,36.91,36.95,36.88,36.95,1070180.0,35.1708,35.209,35.1423,35.209,1070180.0
2019-01-04 12:50:00,36.95,36.95,36.87,36.88,1126860.0,35.209,35.209,35.1327,35.1423,1126860.0
2019-01-04 12:55:00,36.89,36.97,36.88,36.88,1383916.0,35.1518,35.228,35.1423,35.1423,1383916.0
2019-01-04 13:00:00,36.88,36.93,36.87,36.92,1249820.0,35.1423,35.1899,35.1327,35.1804,1249820.0
2019-01-04 13:05:00,36.92,37.02,36.92,37.01,2311444.0,35.1804,35.2757,35.1804,35.2661,2311444.0
2019-01-04 13:10:00,37.01,37.02,36.97,37.0,1477076.0,35.2661,35.2757,35.228,35.2566,1477076.0
2019-01-04 13:15:00,37.0,37.08,36.99,37.05,1666968.0,35.2566,35.3328,35.2471,35.3042,1666968.0
2019-01-04 13:20:00,37.05,37.09,37.01,37.02,1560780.0,35.3042,35.3424,35.2661,35.2757,1560780.0
2019-01-04 13:25:00,37.02,37.12,37.02,37.11,1927632.0,35.2757,35.3709,35.2757,35.3614,1927632.0
2019-01-04 13:30:00,37.11,37.14,37.07,37.09,2520364.0,35.3614,35.39,35.3233,35.3424,2520364.0
2019-01-04 13:35:00,37.09,37.11,37.04,37.04,1507812.0,35.3424,35.3614,35.2947,35.2947,1507812.0
2019-01-04 13:40:00,37.04,37.05,36.98,36.98,1665156.0,35.2947,35.3042,35.2375,35.2375,1665156.0
2019-01-04 13:45:00,36.98,37.04,36.93,37.02,1868236.0,35.2375,35.2947,35.1899,35.2757,1868236.0
2019-01-04 13:50:00,37.02,37.03,36.97,36.98,1000360.0,35.2757,35.2852,35.228,35.2375,1000360.0
2019-01-04 13:55:00,36.97,36.98,36.91,36.97,1274104.0,35.228,35.2375,35.1708,35.228,1274104.0
2019-01-04 14:00:00,36.97,37.0,36.9,36.98,1849664.0,35.228,35.2566,35.1613,35.2375,1849664.0
2019-01-04 14:05:00,36.97,37.01,36.91,36.96,1218368.0,35.228,35.2661,35.1708,35.2185,1218368.0
2019-01-04 14:10:00,36.96,37.0,36.93,37.0,941432.0,35.2185,35.2566,35.1899,35.2566,941432.0
2019-01-04 14:15:00,36.99,37.05,36.97,37.03,1028948.0,35.2471,35.3042,35.228,35.2852,1028948.0
2019-01-04 14:20:00,37.02,37.07,37.01,37.06,1182576.0,35.2757,35.3233,35.2661,35.3138,1182576.0
2019-01-04 14:25:00,37.06,37.08,37.01,37.04,1054656.0,35.3138,35.3328,35.2661,35.2947,1054656.0
2019-01-04 14:30:00,37.04,37.04,36.99,37.04,864416.0,35.2947,35.2947,35.2471,35.2947,864416.0
2019-01-04 14:35:00,37.04,37.06,37.0,37.05,1017424.0,35.2947,35.3138,35.2566,35.3042,1017424.0
2019-01-04 14:40:00,37.05,37.09,37.02,37.04,1127872.0,35.3042,35.3424,35.2757,35.2947,1127872.0
2019-01-04 14:45:00,37.04,37.05,36.9,36.95,1902848.0,35.2947,35.3042,35.1613,35.209,1902848.0
2019-01-04 14:50:00,36.95,36.96,36.88,36.89,1376548.0,35.209,35.2185,35.1423,35.1518,1376548.0
2019-01-04 14:55:00,36.88,36.89,36.79,36.79,2077216.0,35.1423,35.1518,35.0565,35.0565,2077216.0
2019-01-04 15:00:00,36.79,36.86,36.77,36.85,2073036.0,35.0565,35.1232,35.0374,35.1137,2073036.0
2019-01-04 15:05:00,36.85,36.88,36.79,36.79,1449004.0,35.1137,35.1423,35.0565,35.0565,1449004.0
2019-01-04 15:10:00,36.79,36.91,36.77,36.9,1913904.0,35.0565,35.1708,35.0374,35.1613,1913904.0
2019-01-04 15:15:00,36.9,36.97,36.87,36.93,1336380.0,35.1613,35.228,35.1327,35.1899,1336380.0
2019-01-04 15:20:00,36.93,36.94,36.83,36.83,1377848.0,35.1899,35.1994,35.0946,35.0946,1377848.0
2019-01-04 15:25:00,36.83,36.87,36.77,36.79,1496148.0,35.0946,35.1327,35.0374,35.0565,1496148.0
2019-01-04 15:30:00,36.79,36.87,36.77,36.87,1880640.0,35.0565,35.1327,35.0374,35.1327,1880640.0
2019-01-04 15:35:00,36.87,36.9,36.79,36.82,1937592.0,35.1327,35.1613,35.0565,35.0851,1937592.0
2019-01-04 15:40:00,36.82,36.98,36.79,36.95,2701912.0,35.0851,35.2375,35.0565,35.209,2701912.0
2019-01-04 15:45:00,36.95,37.0,36.91,36.93,2762024.0,35.209,35.2566,35.1708,35.1899,2762024.0
2019-01-04 15:50:00,36.93,36.96,36.9,36.93,2179668.0,35.1899,35.2185,35.1613,35.1899,2179668.0
2019-01-04 15:55:00,36.93,37.07,36.93,37.07,6578564.0,35.1899,35.3233,35.1899,35.3233,6578564.0
2019-01-07 09:30:00,37.15,37.21,36.89,36.97,7063220.0,35.3995,35.4567,35.1518,35.228,7063220.0
2019-01-07 09:35:00,36.97,36.97,36.72,36.76,4432280.0,35.228,35.228,34.9898,35.0279,4432280.0
2019-01-07 09:40:00,36.76,36.83,36.63,36.68,4112624.0,35.0279,35.0946,34.904,34.9517,4112624.0
2019-01-07 09:45:00,36.68,36.81,36.63,36.71,3779064.0,34.9517,35.0756,34.904,34.9803,3779064.0
2019-01-07 09:50:00,36.71,36.74,36.61,36.63,3686460.0,34.9803,35.0089,34.885,34.904,3686460.0
2019-01-07 09:55:00,36.63,36.84,36.63,36.83,2747096.0,34.904,35.1041,34.904,35.0946,2747096.0
2019-01-07 10:00:00,36.82,36.85,36.69,36.82,2810408.0,35.0851,35.1137,34.9612,35.0851,2810408.0
2019-01-07 10:05:00,36.82,36.93,36.79,36.83,2571288.0,35.0851,35.1899,35.0565,35.0946,2571288.0
2019-01-07 10:10:00,36.83,36.85,36.68,36.71,2135496.0,35.0946,35.1137,34.9517,34.9803,2135496.0
2019-01-07 10:15:00,36.71,36.86,36.68,36.85,2023800.0,34.9803,35.1232,34.9517,35.1137,2023800.0
2019-01-07 10:20:00,36.84,36.99,36.76,36.98,2420344.0,35.1041,35.2471,35.0279,35.2375,2420344.0
2019-01-07 10:25:00,36.98,37.08,36.94,36.99,2888696.0,35.2375,35.3328,35.1994,35.2471,2888696.0
2019-01-07 10:30:00,36.99,37.13,36.99,37.11,2166344.0,35.2471,35.3805,35.2471,35.3614,2166344.0
2019-01-07 10:35:00,37.11,37.16,36.99,37.01,2926324.0,35.3614,35.4091,35.2471,35.2661,2926324.0
2019-01-07 10:40:00,37.01,37.1,36.98,37.02,2128932.0,35.2661,35.3519,35.2375,35.2757,2128932.0
2019-01-07 10:45:00,37.02,37.2,37.01,37.19,2084896.0,35.2757,35.4472,35.2661,35.4377,2084896.0
2019-01-07 10:50:00,37.19,37.21,37.12,37.16,1650112.0,35.4377,35.4567,35.3709,35.4091,1650112.0
2019-01-07 10:55:00,37.16,37.17,36.96,37.01,2858480.0,35.4091,35.4186,35.2185,35.2661,2858480.0
2019-01-07 11:00:00,37.01,37.01,36.72,36.82,6111736.0,35.2661,35.2661,34.9898,35.0851,6111736.0
2019-01-07 11:05:00,36.82,36.84,36.68,36.69,3678664.0,35.0851,35.1041,34.9517,34.9612,3678664.0
2019-01-07 11:10:00,36.68,36.71,36.56,36.62,4250316.0,34.9517,34.9803,34.8373,34.8945,4250316.0
2019-01-07 11:15:00,36.62,36.67,36.59,36.64,2917492.0,34.8945,34.9422,34.8659,34.9136,2917492.0
2019-01-07 11:20:00,36.64,36.64,36.48,36.52,4034048.0,34.9136,34.9136,34.7611,34.7992,4034048.0
2019-01-07 11:25:00,36.52,36.6,36.48,36.57,2488120.0,34.7992,34.8755,34.7611,34.8469,2488120.0
2019-01-07 11:30:00,36.57,36.67,36.52,36.67,2055840.0,34.8469,34.9422,34.7992,34.9422,2055840.0
2019-01-07 11:35:00,36.67,36.75,36.5,36.72,2668584.0,34.9422,35.0184,34.7802,34.9898,2668584.0
2019-01-07 11:40:00,36.72,36.73,36.61,36.72,2041712.0,34.9898,34.9993,34.885,34.9898,2041712.0
2019-01-07 11:45:00,36.72,36.88,36.71,36.85,2906648.0,34.9898,35.1423,34.9803,35.1137,2906648.0
2019-01-07 11:50:00,36.84,36.88,36.78,36.82,2319356.0,35.1041,35.1423,35.047,35.0851,2319356.0
2019-01-07 11:55:00,36.82,36.85,36.76,36.82,1489168.0,35.0851,35.1137,35.0279,35.0851,1489168.0
2019-01-07 12:00:00,36.82,36.83,36.7,36.73,1481120.0,35.0851,35.0946,34.9707,34.9993,1481120.0
2019-01-07 12:05:00,36.73,36.81,36.73,36.78,1150920.0,34.9993,35.0756,34.9993,35.047,1150920.0
2019-01-07 12:10:00,36.79,36.83,36.74,36.81,1484108.0,35.0565,35.0946,35.0089,35.0756,1484108.0
2019-01-07 12:15:00,36.81,36.87,36.79,36.84,2352112.0,35.0756,35.1327,35.0565,35.1041,2352112.0
2019-01-07 12:20:00,36.84,36.94,36.83,36.93,2511784.0,35.1041,35.1994,35.0946,35.1899,2511784.0
2019-01-07 12:25:00,36.93,36.97,36.88,36.91,1789760.0,35.1899,35.228,35.1423,35.1708,1789760.0
2019-01-07 12:30:00,36.91,36.92,36.85,36.87,1394208.0,35.1708,35.1804,35.1137,35.1327,1394208.0
2019-01-07 12:35:00,36.87,36.88,36.79,36.85,1714288.0,35.1327,35.1423,35.0565,35.1137,1714288.0
2019-01-07 12:40:00,36.85,36.87,36.79,36.81,1047132.0,35.1137,35.1327,35.0565,35.0756,1047132.0
2019-01-07 12:45:00,36.81,36.88,36.8,36.84,1158444.0,35.0756,35.1423,35.066,35.1041,1158444.0
2019-01-07 12:50:00,36.84,36.85,36.79,36.79,1201572.0,35.1041,35.1137,35.0565,35.0565,1201572.0
2019-01-07 12:55:00,36.79,36.95,36.79,36.92,1986964.0,35.0565,35.209,35.0565,35.1804,1986964.0
2019-01-07 13:00:00,36.92,37.02,36.9,36.99,1889704.0,35.1804,35.2757,35.1613,35.2471,1889704.0
2019-01-07 13:05:00,36.99,37.0,36.97,36.99,1188204.0,35.2471,35.2566,35.228,35.2471,1188204.0
2019-01-07 13:10:00,36.99,37.03,36.89,36.9,1827872.0,35.2471,35.2852,35.1518,35.1613,1827872.0
2019-01-07 13:15:00,36.9,36.9,36.79,36.83,2176504.0,35.1613,35.1613,35.0565,35.0946,2176504.0
2019-01-07 13:20:00,36.83,36.84,36.73,36.76,2285520.0,35.0946,35.1041,34.9993,35.0279,2285520.0
2019-01-07 13:25:00,36.76,36.82,36.75,36.81,1605044.0,35.0279,35.0851,35.0184,35.0756,1605044.0
2019-01-07 13:30:00,36.81,36.81,36.73,36.78,1651128.0,35.0756,35.0756,34.9993,35.047,1651128.0
2019-01-07 13:35:00,36.79,36.79,36.73,36.77,1172604.0,35.0565,35.0565,34.9993,35.0374,1172604.0
2019-01-07 13:40:00,36.77,36.84,36.76,36.81,1240904.0,35.0374,35.1041,35.0279,35.0756,1240904.0
2019-01-07 13:45:00,36.81,36.82,36.71,36.74,1423452.0,35.0756,35.0851,34.9803,35.0089,1423452.0
2019-01-07 13:50:00,36.74,36.75,36.65,36.72,1813720.0,35.0089,35.0184,34.9231,34.9898,1813720.0
2019-01-07 13:55:00,36.72,36.76,36.68,36.71,1323120.0,34.9898,35.0279,34.9517,34.9803,1323120.0
2019-01-07 14:00:00,36.71,36.8,36.71,36.76,1071872.0,34.9803,35.066,34.9803,35.0279,1071872.0
2019-01-07 14:05:00,36.76,36.77,36.68,36.7,1228580.0,35.0279,35.0374,34.9517,34.9707,1228580.0
2019-01-07 14:10:00,36.7,36.74,36.66,36.73,1263228.0,34.9707,35.0089,34.9326,34.9993,1263228.0
2019-01-07 14:15:00,36.73,36.77,36.68,36.71,1456328.0,34.9993,35.0374,34.9517,34.9803,1456328.0
2019-01-07 14:20:00,36.71,36.76,36.68,36.68,945172.0,34.9803,35.0279,34.9517,34.9517,945172.0
2019-01-07 14:25:00,36.69,36.69,36.63,36.65,1327004.0,34.9612,34.9612,34.904,34.9231,1327004.0
2019-01-07 14:30:00,36.64,36.66,36.55,36.58,1662624.0,34.9136,34.9326,34.8278,34.8564,1662624.0
2019-01-07 14:35:00,36.58,36.6,36.55,36.57,1143296.0,34.8564,34.8755,34.8278,34.8469,1143296.0
2019-01-07 14:40:00,36.57,36.71,36.57,36.67,2008696.0,34.8469,34.9803,34.8469,34.9422,2008696.0
2019-01-07 14:45:00,36.67,36.68,36.61,36.67,1060716.0,34.9422,34.9517,34.885,34.9422,1060716.0
2019-01-07 14:50:00,36.66,36.7,36.62,36.65,1241720.0,34.9326,34.9707,34.8945,34.9231,1241720.0
2019-01-07 14:55:00,36.65,36.76,36.62,36.75,1874124.0,34.9231,35.0279,34.8945,35.0184,1874124.0
2019-01-07 15:00:00,36.75,36.85,36.74,36.85,2649192.0,35.0184,35.1137,35.0089,35.1137,2649192.0
2019-01-07 15:05:00,36.85,36.88,36.83,36.86,2485576.0,35.1137,35.1423,35.0946,35.1232,2485576.0
2019-01-07 15:10:00,36.87,36.9,36.85,36.87,2229520.0,35.1327,35.1613,35.1137,35.1327,2229520.0
2019-01-07 15:15:00,36.87,36.98,36.87,36.97,2774952.0,35.1327,35.2375,35.1327,35.228,2774952.0
2019-01-07 15:20:00,36.97,37.01,36.94,37.0,2749264.0,35.228,35.2661,35.1994,35.2566,2749264.0
2019-01-07 15:25:00,37.0,37.1,36.99,37.06,2930916.0,35.2566,35.3519,35.2471,35.3138,2930916.0
2019-01-07 15:30:00,37.07,37.1,36.89,36.96,3895604.0,35.3233,35.3519,35.1518,35.2185,3895604.0
2019-01-07 15:35:00,36.97,37.06,36.94,37.02,2388048.0,35.228,35.3138,35.1994,35.2757,2388048.0
2019-01-07 15:40:00,37.02,37.05,36.99,37.04,2137448.0,35.2757,35.3042,35.2471,35.2947,2137448.0
2019-01-07 15:45:00,37.04,37.1,37.02,37.02,2731064.0,35.2947,35.3519,35.2757,35.2757,2731064.0
2019-01-07 15:50:00,37.02,37.03,36.95,36.95,2083604.0,35.2757,35.2852,35.209,35.209,2083604.0
2019-01-07 15:55:00,36.95,37.01,36.95,36.97,4854360.0,35.209,35.2661,35.209,35.228,4854360.0
2019-01-08 09:30:00,37.34,37.48,37.24,37.47,7945140.0,35.5806,35.714,35.4853,35.7045,7945140.0
2019-01-08 09:35:00,37.47,37.51,37.36,37.36,4341732.0,35.7045,35.7426,35.5996,35.5996,4341732.0
2019-01-08 09:40:00,37.36,37.39,37.29,37.33,3199188.0,35.5996,35.6282,35.5329,35.5711,3199188.0
2019-01-08 09:45:00,37.33,37.4,37.28,37.39,2909900.0,35.5711,35.6378,35.5234,35.6282,2909900.0
2019-01-08 09:50:00,37.38,37.45,37.34,37.41,3379992.0,35.6187,35.6854,35.5806,35.6473,3379992.0
2019-01-08 09:55:00,37.41,37.45,37.22,37.25,3407596.0,35.6473,35.6854,35.4662,35.4948,3407596.0
2019-01-08 10:00:00,37.26,37.34,37.23,37.32,2431244.0,35.5044,35.5806,35.4758,35.5615,2431244.0
2019-01-08 10:05:00,37.33,37.38,37.31,37.36,1506528.0,35.5711,35.6187,35.552,35.5996,1506528.0
2019-01-08 10:10:00,37.37,37.43,37.26,37.29,2251772.0,35.6092,35.6663,35.5044,35.5329,2251772.0
2019-01-08 10:15:00,37.29,37.31,37.13,37.17,2580120.0,35.5329,35.552,35.3805,35.4186,2580120.0
2019-01-08 10:20:00,37.17,37.29,37.13,37.24,2035196.0,35.4186,35.5329,35.3805,35.4853,2035196.0
2019-01-08 10:25:00,37.24,37.29,37.22,37.24,1475324.0,35.4853,35.5329,35.4662,35.4853,1475324.0
2019-01-08 10:30:00,37.25,37.27,37.15,37.18,2016564.0,35.4948,35.5139,35.3995,35.4281,2016564.0
2019-01-08 10:35:00,37.19,37.31,37.15,37.3,2077524.0,35.4377,35.552,35.3995,35.5425,2077524.0
2019-01-08 10:40:00,37.3,37.36,37.26,37.28,1401964.0,35.5425,35.5996,35.5044,35.5234,1401964.0
2019-01-08 10:45:00,37.28,37.3,37.22,37.27,1689232.0,35.5234,35.5425,35.4662,35.5139,1689232.0
2019-01-08 10:50:00,37.27,37.27,37.17,37.19,1557412.0,35.5139,35.5139,35.4186,35.4377,1557412.0
2019-01-08 10:55:00,37.19,37.23,37.16,37.22,1289348.0,35.4377,35.4758,35.4091,35.4662,1289348.0
2019-01-08 11:00:00,37.23,37.34,37.21,37.33,1769104.0,35.4758,35.5806,35.4567,35.5711,1769104.0
2019-01-08 11:05:00,37.33,37.43,37.31,37.41,1315404.0,35.5711,35.6663,35.552,35.6473,1315404.0
2019-01-08 11:10:00,37.41,37.48,37.39,37.42,1581080.0,35.6473,35.714,35.6282,35.6568,1581080.0
2019-01-08 11:15:00,37.43,37.52,37.39,37.51,1905744.0,35.6663,35.7521,35.6282,35.7426,1905744.0
2019-01-08 11:20:00,37.52,37.56,37.45,37.47,2016208.0,35.7521,35.7902,35.6854,35.7045,2016208.0
2019-01-08 11:25:00,37.47,37.5,37.38,37.39,1198332.0,35.7045,35.733,35.6187,35.6282,1198332.0
2019-01-08 11:30:00,37.39,37.39,37.31,37.35,1227172.0,35.6282,35.6282,35.552,35.5901,1227172.0
2019-01-08 11:35:00,37.35,37.45,37.33,37.43,898432.0,35.5901,35.6854,35.5711,35.6663,898432.0
2019-01-08 11:40:00,37.43,37.47,37.39,37.4,757636.0,35.6663,35.7045,35.6282,35.6378,757636.0
2019-01-08 11:45:00,37.4,37.46,37.39,37.43,822956.0,35.6378,35.6949,35.6282,35.6663,822956.0
2019-01-08 11:50:00,37.43,37.46,37.4,37.42,769852.0,35.6663,35.6949,35.6378,35.6568,769852.0
2019-01-08 11:55:00,37.43,37.46,37.38,37.38,1033188.0,35.6663,35.6949,35.6187,35.6187,1033188.0
2019-01-08 12:00:00,37.38,37.51,37.36,37.49,2489816.0,35.6187,35.7426,35.5996,35.7235,2489816.0
2019-01-08 12:05:00,37.49,37.52,37.45,37.49,1498316.0,35.7235,35.7521,35.6854,35.7235,1498316.0
2019-01-08 12:10:00,37.49,37.52,37.45,37.5,1068488.0,35.7235,35.7521,35.6854,35.733,1068488.0
2019-01-08 12:15:00,37.49,37.6,37.49,37.59,1784580.0,35.7235,35.8283,35.7235,35.8188,1784580.0
2019-01-08 12:20:00,37.59,37.62,37.56,37.61,1052828.0,35.8188,35.8474,35.7902,35.8379,1052828.0
2019-01-08 12:25:00,37.61,37.68,37.6,37.62,1791256.0,35.8379,35.9046,35.8283,35.8474,1791256.0
2019-01-08 12:30:00,37.62,37.66,37.61,37.63,932760.0,35.8474,35.8855,35.8379,35.8569,932760.0
2019-01-08 12:35:00,37.62,37.62,37.55,37.59,1128808.0,35.8474,35.8474,35.7807,35.8188,1128808.0
2019-01-08 12:40:00,37.59,37.64,37.58,37.63,1046424.0,35.8188,35.8664,35.8093,35.8569,1046424.0
2019-01-08 12:45:00,37.63,37.65,37.52,37.52,1185764.0,35.8569,35.876,35.7521,35.7521,1185764.0
2019-01-08 12:50:00,37.53,37.54,37.48,37.52,1187740.0,35.7616,35.7712,35.714,35.7521,1187740.0
2019-01-08 12:55:00,37.52,37.52,37.47,37.5,860464.0,35.7521,35.7521,35.7045,35.733,860464.0
2019-01-08 13:00:00,37.5,37.52,37.44,37.51,1061556.0,35.733,35.7521,35.6759,35.7426,1061556.0
2019-01-08 13:05:00,37.51,37.54,37.51,37.51,771968.0,35.7426,35.7712,35.7426,35.7426,771968.0
2019-01-08 13:10:00,37.52,37.56,37.49,37.55,1054556.0,35.7521,35.7902,35.7235,35.7807,1054556.0
2019-01-08 13:15:00,37.56,37.63,37.55,37.6,1878264.0,35.7902,35.8569,35.7807,35.8283,1878264.0
2019-01-08 13:20:00,37.6,37.76,37.58,37.71,2702228.0,35.8283,35.9808,35.8093,35.9331,2702228.0
2019-01-08 13:25:00,37.71,37.78,37.71,37.77,2242176.0,35.9331,35.9999,35.9331,35.9903,2242176.0
2019-01-08 13:30:00,37.77,37.78,37.72,37.76,1159968.0,35.9903,35.9999,35.9427,35.9808,1159968.0
2019-01-08 13:35:00,37.76,37.8,37.72,37.72,1217384.0,35.9808,36.0189,35.9427,35.9427,1217384.0
2019-01-08 13:40:00,37.72,37.74,37.68,37.69,812324.0,35.9427,35.9617,35.9046,35.9141,812324.0
2019-01-08 13:45:00,37.69,37.71,37.63,37.7,1250764.0,35.9141,35.9331,35.8569,35.9236,1250764.0
2019-01-08 13:50:00,37.71,37.84,37.7,37.81,1764476.0,35.9331,36.057,35.9236,36.0284,1764476.0
2019-01-08 13:55:00,37.82,37.86,37.77,37.83,1640704.0,36.038,36.0761,35.9903,36.0475,1640704.0
2019-01-08 14:00:00,37.82,37.84,37.78,37.8,1156092.0,36.038,36.057,35.9999,36.0189,1156092.0
2019-01-08 14:05:00,37.8,37.82,37.75,37.77,981496.0,36.0189,36.038,35.9713,35.9903,981496.0
2019-01-08 14:10:00,37.77,37.82,37.77,37.82,678960.0,35.9903,36.038,35.9903,36.038,678960.0
2019-01-08 14:15:00,37.82,37.84,37.76,37.77,833368.0,36.038,36.057,35.9808,35.9903,833368.0
2019-01-08 14:20:00,37.77,37.77,37.71,37.72,1256544.0,35.9903,35.9903,35.9331,35.9427,1256544.0
2019-01-08 14:25:00,37.71,37.74,37.69,37.74,730460.0,35.9331,35.9617,35.9141,35.9617,730460.0
2019-01-08 14:30:00,37.74,37.8,37.72,37.78,810736.0,35.9617,36.0189,35.9427,35.9999,810736.0
2019-01-08 14:35:00,37.77,37.82,37.74,37.82,1083092.0,35.9903,36.038,35.9617,36.038,1083092.0
2019-01-08 14:40:00,37.81,37.92,37.81,37.91,1655344.0,36.0284,36.1333,36.0284,36.1237,1655344.0
2019-01-08 14:45:00,37.91,37.94,37.84,37.92,1190708.0,36.1237,36.1523,36.057,36.1333,1190708.0
2019-01-08 14:50:00,37.92,37.96,37.88,37.9,1325936.0,36.1333,36.1714,36.0951,36.1142,1325936.0
2019-01-08 14:55:00,37.89,37.89,37.84,37.85,1033368.0,36.1047,36.1047,36.057,36.0666,1033368.0
2019-01-08 15:00:00,37.85,37.86,37.81,37.82,986308.0,36.0666,36.0761,36.0284,36.038,986308.0
2019-01-08 15:05:00,37.82,37.83,37.75,37.8,1518532.0,36.038,36.0475,35.9713,36.0189,1518532.0
2019-01-08 15:10:00,37.8,37.8,37.76,37.76,940908.0,36.0189,36.0189,35.9808,35.9808,940908.0
2019-01-08 15:15:00,37.76,37.77,37.7,37.75,1780796.0,35.9808,35.9903,35.9236,35.9713,1780796.0
2019-01-08 15:20:00,37.75,37.77,37.72,37.76,1153276.0,35.9713,35.9903,35.9427,35.9808,1153276.0
2019-01-08 15:25:00,37.76,37.79,37.74,37.79,1394420.0,35.9808,36.0094,35.9617,36.0094,1394420.0
2019-01-08 15:30:00,37.79,37.82,37.78,37.79,1152604.0,36.0094,36.038,35.9999,36.0094,1152604.0
2019-01-08 15:35:00,37.79,37.79,37.71,37.72,1391764.0,36.0094,36.0094,35.9331,35.9427,1391764.0
2019-01-08 15:40:00,37.72,37.72,37.64,37.67,1638956.0,35.9427,35.9427,35.8664,35.895,1638956.0
2019-01-08 15:45:00,37.67,37.73,37.64,37.68,2169744.0,35.895,35.9522,35.8664,35.9046,2169744.0
2019-01-08 15:50:00,37.68,37.7,37.65,37.69,1505168.0,35.9046,35.9236,35.876,35.9141,1505168.0
2019-01-08 15:55:00,37.69,37.71,37.64,37.69,4946760.0,35.9141,35.9331,35.8664,35.9141,4946760.0
2019-01-09 09:30:00,37.74,37.9,37.41,37.55,7994432.0,35.9617,36.1142,35.6473,35.7807,7994432.0
2019-01-09 09:35:00,37.55,37.92,37.51,37.9,4744724.0,35.7807,36.1333,35.7426,36.1142,4744724.0
2019-01-09 09:40:00,37.9,37.98,37.85,37.95,3983340.0,36.1142,36.1904,36.0666,36.1618,3983340.0
2019-01-09 09:45:00,37.96,38.01,37.75,37.78,3400024.0,36.1714,36.219,35.9713,35.9999,3400024.0
2019-01-09 09:50:00,37.78,37.94,37.77,37.93,2022600.0,35.9999,36.1523,35.9903,36.1428,2022600.0
2019-01-09 09:55:00,37.93,37.96,37.87,37.96,1577828.0,36.1428,36.1714,36.0856,36.1714,1577828.0
2019-01-09 10:00:00,37.96,38.0,37.85,37.92,2259660.0,36.1714,36.2095,36.0666,36.1333,2259660.0
2019-01-09 10:05:00,37.92,38.07,37.85,38.07,3314272.0,36.1333,36.2762,36.0666,36.2762,3314272.0
2019-01-09 10:10:00,38.07,38.1,37.95,37.95,2676036.0,36.2762,36.3048,36.1618,36.1618,2676036.0
2019-01-09 10:15:00,37.95,38.08,37.91,38.08,2762788.0,36.1618,36.2857,36.1237,36.2857,2762788.0
2019-01-09 10:20:00,38.08,38.14,38.03,38.11,2279644.0,36.2857,36.3429,36.2381,36.3143,2279644.0
2019-01-09 10:25:00,38.11,38.2,38.09,38.17,3235636.0,36.3143,36.4001,36.2952,36.3715,3235636.0
2019-01-09 10:30:00,38.16,38.17,38.0,38.01,2214972.0,36.3619,36.3715,36.2095,36.219,2214972.0
2019-01-09 10:35:00,38.01,38.18,37.99,38.18,2206736.0,36.219,36.381,36.2,36.381,2206736.0
2019-01-09 10:40:00,38.18,38.18,38.04,38.07,2098956.0,36.381,36.381,36.2476,36.2762,2098956.0
2019-01-09 10:45:00,38.07,38.15,38.02,38.15,1641920.0,36.2762,36.3524,36.2285,36.3524,1641920.0
2019-01-09 10:50:00,38.15,38.16,38.06,38.08,1436008.0,36.3524,36.3619,36.2667,36.2857,1436008.0
2019-01-09 10:55:00,38.08,38.14,38.06,38.13,1582372.0,36.2857,36.3429,36.2667,36.3334,1582372.0
2019-01-09 11:00:00,38.12,38.33,38.08,38.21,4006664.0,36.3238,36.5239,36.2857,36.4096,4006664.0
2019-01-09 11:05:00,38.21,38.3,38.2,38.23,3631864.0,36.4096,36.4953,36.4001,36.4286,3631864.0
2019-01-09 11:10:00,38.23,38.28,38.13,38.22,2479652.0,36.4286,36.4763,36.3334,36.4191,2479652.0
2019-01-09 11:15:00,38.22,38.22,38.09,38.2,2861380.0,36.4191,36.4191,36.2952,36.4001,2861380.0
2019-01-09 11:20:00,38.2,38.31,38.17,38.23,2297460.0,36.4001,36.5049,36.3715,36.4286,2297460.0
2019-01-09 11:25:00,38.23,38.25,38.21,38.21,1282036.0,36.4286,36.4477,36.4096,36.4096,1282036.0
2019-01-09 11:30:00,38.21,38.29,38.21,38.29,2074092.0,36.4096,36.4858,36.4096,36.4858,2074092.0
2019-01-09 11:35:00,38.28,38.31,38.2,38.22,1739184.0,36.4763,36.5049,36.4001,36.4191,1739184.0
2019-01-09 11:40:00,38.22,38.28,38.22,38.26,1803380.0,36.4191,36.4763,36.4191,36.4572,1803380.0
2019-01-09 11:45:00,38.26,38.39,38.25,38.39,2570760.0,36.4572,36.5811,36.4477,36.5811,2570760.0
2019-01-09 11:50:00,38.38,38.51,38.33,38.47,3216060.0,36.5716,36.6955,36.5239,36.6573,3216060.0
2019-01-09 11:55:00,38.48,38.5,38.43,38.45,1725124.0,36.6669,36.6859,36.6192,36.6383,1725124.0
2019-01-09 12:00:00,38.45,38.54,38.45,38.52,1827344.0,36.6383,36.724,36.6383,36.705,1827344.0
2019-01-09 12:05:00,38.52,38.53,38.43,38.49,1516592.0,36.705,36.7145,36.6192,36.6764,1516592.0
2019-01-09 12:10:00,38.5,38.53,38.44,38.46,1448876.0,36.6859,36.7145,36.6288,36.6478,1448876.0
2019-01-09 12:15:00,38.46,38.49,38.42,38.48,1397452.0,36.6478,36.6764,36.6097,36.6669,1397452.0
2019-01-09 12:20:00,38.47,38.52,38.44,38.51,1414460.0,36.6573,36.705,36.6288,36.6955,1414460.0
2019-01-09 12:25:00,38.5,38.57,38.48,38.5,1874056.0,36.6859,36.7526,36.6669,36.6859,1874056.0
2019-01-09 12:30:00,38.5,38.56,38.5,38.55,1475308.0,36.6859,36.7431,36.6859,36.7336,1475308.0
2019-01-09 12:35:00,38.55,38.59,38.48,38.48,1893488.0,36.7336,36.7717,36.6669,36.6669,1893488.0
2019-01-09 12:40:00,38.48,38.5,38.45,38.49,1500252.0,36.6669,36.6859,36.6383,36.6764,1500252.0
2019-01-09 12:45:00,38.49,38.55,38.46,38.5,1626184.0,36.6764,36.7336,36.6478,36.6859,1626184.0
2019-01-09 12:50:00,38.5,38.53,38.45,38.47,1315820.0,36.6859,36.7145,36.6383,36.6573,1315820.0
2019-01-09 12:55:00,38.47,38.48,38.42,38.46,1060752.0,36.6573,36.6669,36.6097,36.6478,1060752.0
2019-01-09 13:00:00,38.46,38.48,38.43,38.46,1011136.0,36.6478,36.6669,36.6192,36.6478,1011136.0
2019-01-09 13:05:00,38.46,38.47,38.38,38.43,1445728.0,36.6478,36.6573,36.5716,36.6192,1445728.0
2019-01-09 13:10:00,38.43,38.44,38.4,38.42,787264.0,36.6192,36.6288,36.5906,36.6097,787264.0
2019-01-09 13:15:00,38.42,38.5,38.42,38.47,1347620.0,36.6097,36.6859,36.6097,36.6573,1347620.0
2019-01-09 13:20:00,38.47,38.51,38.46,38.47,844732.0,36.6573,36.6955,36.6478,36.6573,844732.0
2019-01-09 13:25:00,38.48,38.49,38.43,38.45,902960.0,36.6669,36.6764,36.6192,36.6383,902960.0
2019-01-09 13:30:00,38.45,38.47,38.41,38.44,736552.0,36.6383,36.6573,36.6002,36.6288,736552.0
2019-01-09 13:35:00,38.44,38.55,38.44,38.5,1189852.0,36.6288,36.7336,36.6288,36.6859,1189852.0
2019-01-09 13:40:00,38.5,38.55,38.49,38.54,872060.0,36.6859,36.7336,36.6764,36.724,872060.0
2019-01-09 13:45:00,38.54,38.55,38.46,38.47,844312.0,36.724,36.7336,36.6478,36.6573,844312.0
2019-01-09 13:50:00,38.47,38.48,38.38,38.39,1498576.0,36.6573,36.6669,36.5716,36.5811,1498576.0
2019-01-09 13:55:00,38.39,38.49,38.39,38.48,1050872.0,36.5811,36.6764,36.5811,36.6669,1050872.0
2019-01-09 14:00:00,38.48,38.62,38.47,38.54,2432020.0,36.6669,36.8003,36.6573,36.724,2432020.0
2019-01-09 14:05:00,38.54,38.63,38.53,38.63,1179400.0,36.724,36.8098,36.7145,36.8098,1179400.0
2019-01-09 14:10:00,38.63,38.63,38.51,38.55,1372416.0,36.8098,36.8098,36.6955,36.7336,1372416.0
2019-01-09 14:15:00,38.54,38.56,38.37,38.37,1890276.0,36.724,36.7431,36.5621,36.5621,1890276.0
2019-01-09 14:20:00,38.37,38.41,38.28,38.32,1971772.0,36.5621,36.6002,36.4763,36.5144,1971772.0
2019-01-09 14:25:00,38.32,38.35,38.27,38.29,1555144.0,36.5144,36.543,36.4668,36.4858,1555144.0
2019-01-09 14:30:00,38.29,38.37,38.23,38.34,1917260.0,36.4858,36.5621,36.4286,36.5335,1917260.0
2019-01-09 14:35:00,38.34,38.38,38.3,38.36,931220.0,36.5335,36.5716,36.4953,36.5525,931220.0
2019-01-09 14:40:00,38.35,38.45,38.32,38.44,1106732.0,36.543,36.6383,36.5144,36.6288,1106732.0
2019-01-09 14:45:00,38.44,38.48,38.41,38.46,1332652.0,36.6288,36.6669,36.6002,36.6478,1332652.0
2019-01-09 14:50:00,38.46,38.48,38.42,38.48,855368.0,36.6478,36.6669,36.6097,36.6669,855368.0
2019-01-09 14:55:00,38.48,38.5,38.44,38.44,866928.0,36.6669,36.6859,36.6288,36.6288,866928.0
2019-01-09 15:00:00,38.44,38.52,38.43,38.51,1088796.0,36.6288,36.705,36.6192,36.6955,1088796.0
2019-01-09 15:05:00,38.51,38.55,38.48,38.54,1022288.0,36.6955,36.7336,36.6669,36.724,1022288.0
2019-01-09 15:10:00,38.54,38.58,38.51,38.51,1044480.0,36.724,36.7622,36.6955,36.6955,1044480.0
2019-01-09 15:15:00,38.51,38.58,38.5,38.56,962680.0,36.6955,36.7622,36.6859,36.7431,962680.0
2019-01-09 15:20:00,38.56,38.63,38.56,38.58,1609280.0,36.7431,36.8098,36.7431,36.7622,1609280.0
2019-01-09 15:25:00,38.58,38.58,38.51,38.53,1258244.0,36.7622,36.7622,36.6955,36.7145,1258244.0
2019-01-09 15:30:00,38.54,38.54,38.46,38.48,1844240.0,36.724,36.724,36.6478,36.6669,1844240.0
2019-01-09 15:35:00,38.48,38.48,38.4,38.43,1885776.0,36.6669,36.6669,36.5906,36.6192,1885776.0
2019-01-09 15:40:00,38.43,38.44,38.37,38.43,1811488.0,36.6192,36.6288,36.5621,36.6192,1811488.0
2019-01-09 15:45:00,38.42,38.42,38.28,38.33,1976500.0,36.6097,36.6097,36.4763,36.5239,1976500.0
2019-01-09 15:50:00,38.33,38.35,38.29,38.33,1696880.0,36.5239,36.543,36.4858,36.5239,1696880.0
2019-01-09 15:55:00,38.33,38.36,38.3,38.33,4021704.0,36.5239,36.5525,36.4953,36.5239,4021704.0
2019-01-10 09:30:00,38.13,38.2,37.98,38.03,4905720.0,36.3334,36.4001,36.1904,36.2381,4905720.0
2019-01-10 09:35:00,38.04,38.18,37.99,38.11,2389740.0,36.2476,36.381,36.2,36.3143,2389740.0
2019-01-10 09:40:00,38.11,38.17,37.95,38.02,2848808.0,36.3143,36.3715,36.1618,36.2285,2848808.0
2019-01-10 09:45:00,38.02,38.02,37.81,37.82,3212616.0,36.2285,36.2285,36.0284,36.038,3212616.0
2019-01-10 09:50:00,37.82,37.83,37.72,37.79,2779972.0,36.038,36.0475,35.9427,36.0094,2779972.0
2019-01-10 09:55:00,37.79,37.85,37.77,37.83,2253796.0,36.0094,36.0666,35.9903,36.0475,2253796.0
2019-01-10 10:00:00,37.83,37.89,37.77,37.81,2220180.0,36.0475,36.1047,35.9903,36.0284,2220180.0
2019-01-10 10:05:00,37.81,37.9,37.79,37.89,1609800.0,36.0284,36.1142,36.0094,36.1047,1609800.0
2019-01-10 10:10:00,37.89,38.01,37.89,37.98,2066536.0,36.1047,36.219,36.1047,36.1904,2066536.0
2019-01-10 10:15:00,37.98,38.02,37.94,37.99,1864668.0,36.1904,36.2285,36.1523,36.2,1864668.0
2019-01-10 10:20:00,37.99,38.09,37.98,38.08,1410908.0,36.2,36.2952,36.1904,36.2857,1410908.0
2019-01-10 10:25:00,38.08,38.11,38.01,38.02,1612064.0,36.2857,36.3143,36.219,36.2285,1612064.0
2019-01-10 10:30:00,38.02,38.04,37.94,37.95,1435032.0,36.2285,36.2476,36.1523,36.1618,1435032.0
2019-01-10 10:35:00,37.95,38.05,37.91,38.04,1343224.0,36.1618,36.2571,36.1237,36.2476,1343224.0
2019-01-10 10:40:00,38.04,38.06,37.99,37.99,1386604.0,36.2476,36.2667,36.2,36.2,1386604.0
2019-01-10 10:45:00,37.99,38.09,37.97,38.08,1615784.0,36.2,36.2952,36.1809,36.2857,1615784.0
2019-01-10 10:50:00,38.09,38.15,38.07,38.14,1151840.0,36.2952,36.3524,36.2762,36.3429,1151840.0
2019-01-10 10:55:00,38.13,38.18,38.11,38.13,1018884.0,36.3334,36.381,36.3143,36.3334,1018884.0
2019-01-10 11:00:00,38.13,38.13,38.05,38.1,1394268.0,36.3334,36.3334,36.2571,36.3048,1394268.0
2019-01-10 11:05:00,38.1,38.16,38.09,38.09,1604532.0,36.3048,36.3619,36.2952,36.2952,1604532.0
2019-01-10 11:10:00,38.09,38.1,38.04,38.07,937392.0,36.2952,36.3048,36.2476,36.2762,937392.0
2019-01-10 11:15:00,38.06,38.1,37.99,38.03,1581520.0,36.2667,36.3048,36.2,36.2381,1581520.0
2019-01-10 11:20:00,38.04,38.1,38.0,38.02,1128352.0,36.2476,36.3048,36.2095,36.2285,1128352.0
2019-01-10 11:25:00,38.03,38.08,38.02,38.05,925832.0,36.2381,36.2857,36.2285,36.2571,925832.0
2019-01-10 11:30:00,38.05,38.14,38.05,38.13,1052520.0,36.2571,36.3429,36.2571,36.3334,1052520.0
2019-01-10 11:35:00,38.13,38.21,38.13,38.18,1103752.0,36.3334,36.4096,36.3334,36.381,1103752.0
2019-01-10 11:40:00,38.18,38.19,38.1,38.15,889648.0,36.381,36.3905,36.3048,36.3524,889648.0
2019-01-10 11:45:00,38.15,38.16,38.11,38.13,617904.0,36.3524,36.3619,36.3143,36.3334,617904.0
2019-01-10 11:50:00,38.13,38.17,38.12,38.17,756188.0,36.3334,36.3715,36.3238,36.3715,756188.0
2019-01-10 11:55:00,38.17,38.27,38.15,38.25,1225116.0,36.3715,36.4668,36.3524,36.4477,1225116.0
2019-01-10 12:00:00,38.25,38.29,38.17,38.2,1259476.0,36.4477,36.4858,36.3715,36.4001,1259476.0
2019-01-10 12:05:00,38.2,38.23,38.17,38.2,722140.0,36.4001,36.4286,36.3715,36.4001,722140.0
2019-01-10 12:10:00,38.2,38.24,38.18,38.21,719396.0,36.4001,36.4382,36.381,36.4096,719396.0
2019-01-10 12:15:00,38.21,38.27,38.21,38.24,676388.0,36.4096,36.4668,36.4096,36.4382,676388.0
2019-01-10 12:20:00,38.24,38.31,38.22,38.29,790416.0,36.4382,36.5049,36.4191,36.4858,790416.0
2019-01-10 12:25:00,38.29,38.31,38.24,38.27,936024.0,36.4858,36.5049,36.4382,36.4668,936024.0
2019-01-10 12:30:00,38.27,38.29,38.25,38.26,576720.0,36.4668,36.4858,36.4477,36.4572,576720.0
2019-01-10 12:35:00,38.26,38.3,38.24,38.29,804804.0,36.4572,36.4953,36.4382,36.4858,804804.0
2019-01-10 12:40:00,38.29,38.29,38.2,38.27,1103400.0,36.4858,36.4858,36.4001,36.4668,1103400.0
2019-01-10 12:45:00,38.27,38.38,38.25,38.35,1300916.0,36.4668,36.5716,36.4477,36.543,1300916.0
2019-01-10 12:50:00,38.35,38.41,38.32,38.38,1255920.0,36.543,36.6002,36.5144,36.5716,1255920.0
2019-01-10 12:55:00,38.38,38.4,38.35,38.36,834084.0,36.5716,36.5906,36.543,36.5525,834084.0
2019-01-10 13:00:00,38.36,38.36,38.25,38.27,1040988.0,36.5525,36.5525,36.4477,36.4668,1040988.0
2019-01-10 13:05:00,38.27,38.28,38.1,38.12,1458824.0,36.4668,36.4763,36.3048,36.3238,1458824.0
2019-01-10 13:10:00,38.12,38.17,38.1,38.14,845468.0,36.3238,36.3715,36.3048,36.3429,845468.0
2019-01-10 13:15:00,38.14,38.16,38.08,38.15,1210968.0,36.3429,36.3619,36.2857,36.3524,1210968.0
2019-01-10 13:20:00,38.15,38.19,38.1,38.16,1176460.0,36.3524,36.3905,36.3048,36.3619,1176460.0
2019-01-10 13:25:00,38.16,38.22,38.16,38.21,606336.0,36.3619,36.4191,36.3619,36.4096,606336.0
2019-01-10 13:30:00,38.2,38.24,38.16,38.22,899912.0,36.4001,36.4382,36.3619,36.4191,899912.0
2019-01-10 13:35:00,38.21,38.22,38.14,38.17,998072.0,36.4096,36.4191,36.3429,36.3715,998072.0
2019-01-10 13:40:00,38.18,38.18,38.12,38.13,1130124.0,36.381,36.381,36.3238,36.3334,1130124.0
2019-01-10 13:45:00,38.13,38.15,38.09,38.14,763736.0,36.3334,36.3524,36.2952,36.3429,763736.0
2019-01-10 13:50:00,38.14,38.19,38.11,38.13,658488.0,36.3429,36.3905,36.3143,36.3334,658488.0
2019-01-10 13:55:00,38.13,38.2,38.13,38.19,567648.0,36.3334,36.4001,36.3334,36.3905,567648.0
2019-01-10 14:00:00,38.19,38.25,38.18,38.24,736656.0,36.3905,36.4477,36.381,36.4382,736656.0
2019-01-10 14:05:00,38.25,38.33,38.25,38.32,1171652.0,36.4477,36.5239,36.4477,36.5144,1171652.0
2019-01-10 14:10:00,38.32,38.37,38.3,38.33,1044380.0,36.5144,36.5621,36.4953,36.5239,1044380.0
2019-01-10 14:15:00,38.33,38.37,38.33,38.36,702064.0,36.5239,36.5621,36.5239,36.5525,702064.0
2019-01-10 14:20:00,38.36,38.39,38.31,38.33,1109012.0,36.5525,36.5811,36.5049,36.5239,1109012.0
2019-01-10 14:25:00,38.33,38.34,38.27,38.27,1098572.0,36.5239,36.5335,36.4668,36.4668,1098572.0
2019-01-10 14:30:00,38.27,38.27,38.23,38.23,1044108.0,36.4668,36.4668,36.4286,36.4286,1044108.0
2019-01-10 14:35:00,38.24,38.26,38.19,38.23,969040.0,36.4382,36.4572,36.3905,36.4286,969040.0
2019-01-10 14:40:00,38.23,38.32,38.22,38.29,1062632.0,36.4286,36.5144,36.4191,36.4858,1062632.0
2019-01-10 14:45:00,38.29,38.3,38.23,38.25,736360.0,36.4858,36.4953,36.4286,36.4477,736360.0
2019-01-10 14:50:00,38.25,38.27,38.23,38.23,524608.0,36.4477,36.4668,36.4286,36.4286,524608.0
2019-01-10 14:55:00,38.23,38.31,38.21,38.3,799792.0,36.4286,36.5049,36.4096,36.4953,799792.0
2019-01-10 15:00:00,38.3,38.34,38.28,38.32,982744.0,36.4953,36.5335,36.4763,36.5144,982744.0
2019-01-10 15:05:00,38.32,38.33,38.27,38.27,829132.0,36.5144,36.5239,36.4668,36.4668,829132.0
2019-01-10 15:10:00,38.28,38.33,38.25,38.32,892428.0,36.4763,36.5239,36.4477,36.5144,892428.0
2019-01-10 15:15:00,38.32,38.32,38.26,38.27,705336.0,36.5144,36.5144,36.4572,36.4668,705336.0
2019-01-10 15:20:00,38.27,38.4,38.27,38.38,2089872.0,36.4668,36.5906,36.4668,36.5716,2089872.0
2019-01-10 15:25:00,38.38,38.4,38.35,38.39,926684.0,36.5716,36.5906,36.543,36.5811,926684.0
2019-01-10 15:30:00,38.38,38.41,38.32,38.38,1501384.0,36.5716,36.6002,36.5144,36.5716,1501384.0
2019-01-10 15:35:00,38.38,38.42,38.34,38.41,1227848.0,36.5716,36.6097,36.5335,36.6002,1227848.0
2019-01-10 15:40:00,38.41,38.47,38.4,38.47,1248380.0,36.6002,36.6573,36.5906,36.6573,1248380.0
2019-01-10 15:45:00,38.47,38.48,38.42,38.44,1601708.0,36.6573,36.6669,36.6097,36.6288,1601708.0
2019-01-10 15:50:00,38.44,38.49,38.44,38.49,1287492.0,36.6288,36.6764,36.6288,36.6764,1287492.0
2019-01-10 15:55:00,38.49,38.49,38.38,38.45,5571928.0,36.6764,36.6764,36.5716,36.6383,5571928.0
2019-01-11 09:30:00,38.2,38.43,38.19,38.34,3753724.0,36.4001,36.6192,36.3905,36.5335,3753724.0
2019-01-11 09:35:00,38.34,38.37,38.21,38.23,1580076.0,36.5335,36.5621,36.4096,36.4286,1580076.0
2019-01-11 09:40:00,38.22,38.3,38.2,38.25,1564092.0,36.4191,36.4953,36.4001,36.4477,1564092.0
2019-01-11 09:45:00,38.25,38.37,38.23,38.35,1782868.0,36.4477,36.5621,36.4286,36.543,1782868.0
2019-01-11 09:50:00,38.36,38.36,38.24,38.29,1326684.0,36.5525,36.5525,36.4382,36.4858,1326684.0
2019-01-11 09:55:00,38.29,38.29,38.24,38.28,1231368.0,36.4858,36.4858,36.4382,36.4763,1231368.0
2019-01-11 10:00:00,38.27,38.33,38.23,38.26,1533128.0,36.4668,36.5239,36.4286,36.4572,1533128.0
2019-01-11 10:05:00,38.26,38.33,38.25,38.33,950288.0,36.4572,36.5239,36.4477,36.5239,950288.0
2019-01-11 10:10:00,38.33,38.38,38.3,38.32,1686480.0,36.5239,36.5716,36.4953,36.5144,1686480.0
2019-01-11 10:15:00,38.32,38.32,38.25,38.27,1333288.0,36.5144,36.5144,36.4477,36.4668,1333288.0
2019-01-11 10:20:00,38.27,38.27,38.15,38.16,2180820.0,36.4668,36.4668,36.3524,36.3619,2180820.0
2019-01-11 10:25:00,38.16,38.18,38.02,38.05,1749736.0,36.3619,36.381,36.2285,36.2571,1749736.0
2019-01-11 10:30:00,38.06,38.13,38.01,38.12,1916708.0,36.2667,36.3334,36.219,36.3238,1916708.0
2019-01-11 10:35:00,38.12,38.15,38.1,38.11,1001296.0,36.3238,36.3524,36.3048,36.3143,1001296.0
2019-01-11 10:40:00,38.11,38.2,38.07,38.19,1289536.0,36.3143,36.4001,36.2762,36.3905,1289536.0
2019-01-11 10:45:00,38.19,38.2,38.15,38.19,863940.0,36.3905,36.4001,36.3524,36.3905,863940.0
2019-01-11 10:50:00,38.19,38.19,38.13,38.18,782208.0,36.3905,36.3905,36.3334,36.381,782208.0
2019-01-11 10:55:00,38.18,38.24,38.18,38.21,1214136.0,36.381,36.4382,36.381,36.4096,1214136.0
2019-01-11 11:00:00,38.21,38.25,38.09,38.1,1208300.0,36.4096,36.4477,36.2952,36.3048,1208300.0
2019-01-11 11:05:00,38.1,38.1,38.02,38.06,1724300.0,36.3048,36.3048,36.2285,36.2667,1724300.0
2019-01-11 11:10:00,38.06,38.06,37.97,38.02,2229432.0,36.2667,36.2667,36.1809,36.2285,2229432.0
2019-01-11 11:15:00,38.02,38.07,38.01,38.05,1047960.0,36.2285,36.2762,36.219,36.2571,1047960.0
2019-01-11 11:20:00,38.05,38.05,37.96,38.03,1117860.0,36.2571,36.2571,36.1714,36.2381,1117860.0
2019-01-11 11:25:00,38.03,38.06,37.98,38.0,790432.0,36.2381,36.2667,36.1904,36.2095,790432.0
2019-01-11 11:30:00,38.01,38.05,37.98,38.03,848000.0,36.219,36.2571,36.1904,36.2381,848000.0
2019-01-11 11:35:00,38.03,38.05,38.01,38.02,513908.0,36.2381,36.2571,36.219,36.2285,513908.0
2019-01-11 11:40:00,38.02,38.06,37.99,38.06,967868.0,36.2285,36.2667,36.2,36.2667,967868.0
2019-01-11 11:45:00,38.06,38.09,38.06,38.08,947300.0,36.2667,36.2952,36.2667,36.2857,947300.0
2019-01-11 11:50:00,38.09,38.1,38.03,38.05,820980.0,36.2952,36.3048,36.2381,36.2571,820980.0
2019-01-11 11:55:00,38.05,38.1,38.05,38.09,626168.0,36.2571,36.3048,36.2571,36.2952,626168.0
2019-01-11 12:00:00,38.09,38.14,38.08,38.12,868720.0,36.2952,36.3429,36.2857,36.3238,868720.0
2019-01-11 12:05:00,38.12,38.15,38.1,38.12,981920.0,36.3238,36.3524,36.3048,36.3238,981920.0
2019-01-11 12:10:00,38.12,38.15,38.09,38.15,518448.0,36.3238,36.3524,36.2952,36.3524,518448.0
2019-01-11 12:15:00,38.15,38.17,38.13,38.16,547620.0,36.3524,36.3715,36.3334,36.3619,547620.0
2019-01-11 12:20:00,38.16,38.17,38.1,38.13,617860.0,36.3619,36.3715,36.3048,36.3334,617860.0
2019-01-11 12:25:00,38.13,38.16,38.11,38.12,475316.0,36.3334,36.3619,36.3143,36.3238,475316.0
2019-01-11 12:30:00,38.12,38.13,38.09,38.13,923664.0,36.3238,36.3334,36.2952,36.3334,923664.0
2019-01-11 12:35:00,38.13,38.17,38.12,38.13,775780.0,36.3334,36.3715,36.3238,36.3334,775780.0
2019-01-11 12:40:00,38.13,38.15,38.12,38.13,435124.0,36.3334,36.3524,36.3238,36.3334,435124.0
2019-01-11 12:45:00,38.13,38.13,38.06,38.06,771696.0,36.3334,36.3334,36.2667,36.2667,771696.0
2019-01-11 12:50:00,38.06,38.1,38.05,38.07,510224.0,36.2667,36.3048,36.2571,36.2762,510224.0
2019-01-11 12:55:00,38.07,38.12,38.07,38.11,485232.0,36.2762,36.3238,36.2762,36.3143,485232.0
2019-01-11 13:00:00,38.11,38.11,38.03,38.05,742908.0,36.3143,36.3143,36.2381,36.2571,742908.0
2019-01-11 13:05:00,38.05,38.06,38.02,38.05,813720.0,36.2571,36.2667,36.2285,36.2571,813720.0
2019-01-11 13:10:00,38.05,38.06,37.99,38.0,1212720.0,36.2571,36.2667,36.2,36.2095,1212720.0
2019-01-11 13:15:00,38.0,38.0,37.95,37.97,1058468.0,36.2095,36.2095,36.1618,36.1809,1058468.0
2019-01-11 13:20:00,37.97,37.97,37.93,37.94,1021140.0,36.1809,36.1809,36.1428,36.1523,1021140.0
2019-01-11 13:25:00,37.93,37.99,37.92,37.96,837632.0,36.1428,36.2,36.1333,36.1714,837632.0
2019-01-11 13:30:00,37.96,37.96,37.88,37.92,880304.0,36.1714,36.1714,36.0951,36.1333,880304.0
2019-01-11 13:35:00,37.92,37.95,37.88,37.93,874600.0,36.1333,36.1618,36.0951,36.1428,874600.0
2019-01-11 13:40:00,37.93,38.0,37.93,37.99,1247444.0,36.1428,36.2095,36.1428,36.2,1247444.0
2019-01-11 13:45:00,37.99,37.99,37.92,37.92,807892.0,36.2,36.2,36.1333,36.1333,807892.0
2019-01-11 13:50:00,37.92,37.95,37.89,37.92,1046664.0,36.1333,36.1618,36.1047,36.1333,1046664.0
2019-01-11 13:55:00,37.92,37.93,37.88,37.91,775772.0,36.1333,36.1428,36.0951,36.1237,775772.0
2019-01-11 14:00:00,37.91,37.96,37.88,37.92,915076.0,36.1237,36.1714,36.0951,36.1333,915076.0
2019-01-11 14:05:00,37.92,37.99,37.92,37.98,655316.0,36.1333,36.2,36.1333,36.1904,655316.0
2019-01-11 14:10:00,37.98,38.01,37.97,37.99,764328.0,36.1904,36.219,36.1809,36.2,764328.0
2019-01-11 14:15:00,37.99,38.02,37.97,37.97,724904.0,36.2,36.2285,36.1809,36.1809,724904.0
2019-01-11 14:20:00,37.97,37.98,37.94,37.96,677636.0,36.1809,36.1904,36.1523,36.1714,677636.0
2019-01-11 14:25:00,37.96,37.99,37.95,37.99,571864.0,36.1714,36.2,36.1618,36.2,571864.0
2019-01-11 14:30:00,37.99,38.01,37.97,38.0,780744.0,36.2,36.219,36.1809,36.2095,780744.0
2019-01-11 14:35:00,38.0,38.02,37.99,38.02,525772.0,36.2095,36.2285,36.2,36.2285,525772.0
2019-01-11 14:40:00,38.02,38.04,37.99,38.02,681064.0,36.2285,36.2476,36.2,36.2285,681064.0
2019-01-11 14:45:00,38.02,38.07,38.01,38.06,925416.0,36.2285,36.2762,36.219,36.2667,925416.0
2019-01-11 14:50:00,38.06,38.08,38.02,38.02,696200.0,36.2667,36.2857,36.2285,36.2285,696200.0
2019-01-11 14:55:00,38.02,38.06,38.0,38.04,684028.0,36.2285,36.2667,36.2095,36.2476,684028.0
2019-01-11 15:00:00,38.03,38.04,38.0,38.01,518144.0,36.2381,36.2476,36.2095,36.219,518144.0
2019-01-11 15:05:00,38.01,38.07,38.0,38.05,574876.0,36.219,36.2762,36.2095,36.2571,574876.0
2019-01-11 15:10:00,38.05,38.08,38.04,38.05,755048.0,36.2571,36.2857,36.2476,36.2571,755048.0
2019-01-11 15:15:00,38.05,38.06,38.03,38.05,771304.0,36.2571,36.2667,36.2381,36.2571,771304.0
2019-01-11 15:20:00,38.05,38.06,38.02,38.02,813368.0,36.2571,36.2667,36.2285,36.2285,813368.0
2019-01-11 15:25:00,38.02,38.04,38.0,38.03,826532.0,36.2285,36.2476,36.2095,36.2381,826532.0
2019-01-11 15:30:00,38.03,38.07,38.02,38.06,751932.0,36.2381,36.2762,36.2285,36.2667,751932.0
2019-01-11 15:35:00,38.06,38.15,38.05,38.14,1410900.0,36.2667,36.3524,36.2571,36.3429,1410900.0
2019-01-11 15:40:00,38.14,38.15,38.08,38.09,1331476.0,36.3429,36.3524,36.2857,36.2952,1331476.0
2019-01-11 15:45:00,38.09,38.11,38.05,38.06,1459288.0,36.2952,36.3143,36.2571,36.2667,1459288.0
2019-01-11 15:50:00,38.06,38.08,38.03,38.04,1556044.0,36.2667,36.2857,36.2381,36.2476,1556044.0
2019-01-11 15:55:00,38.04,38.1,38.01,38.07,4897596.0,36.2476,36.3048,36.219,36.2762,4897596.0
2019-01-14 09:30:00,37.71,37.82,37.59,37.6,3669820.0,35.9331,36.038,35.8188,35.8283,3669820.0
2019-01-14 09:35:00,37.6,37.6,37.46,37.54,4593420.0,35.8283,35.8283,35.6949,35.7712,4593420.0
2019-01-14 09:40:00,37.54,37.6,37.49,37.54,3134268.0,35.7712,35.8283,35.7235,35.7712,3134268.0
2019-01-14 09:45:00,37.54,37.6,37.5,37.5,1992804.0,35.7712,35.8283,35.733,35.733,1992804.0
2019-01-14 09:50:00,37.5,37.66,37.48,37.6,2435604.0,35.733,35.8855,35.714,35.8283,2435604.0
2019-01-14 09:55:00,37.6,37.61,37.45,37.5,2368856.0,35.8283,35.8379,35.6854,35.733,2368856.0
2019-01-14 10:00:00,37.51,37.56,37.5,37.56,1239840.0,35.7426,35.7902,35.733,35.7902,1239840.0
2019-01-14 10:05:00,37.56,37.56,37.48,37.49,1846804.0,35.7902,35.7902,35.714,35.7235,1846804.0
2019-01-14 10:10:00,37.49,37.58,37.47,37.51,2078296.0,35.7235,35.8093,35.7045,35.7426,2078296.0
2019-01-14 10:15:00,37.51,37.61,37.48,37.61,1453144.0,35.7426,35.8379,35.714,35.8379,1453144.0
2019-01-14 10:20:00,37.61,37.62,37.56,37.56,1128800.0,35.8379,35.8474,35.7902,35.7902,1128800.0
2019-01-14 10:25:00,37.56,37.57,37.53,37.56,919260.0,35.7902,35.7997,35.7616,35.7902,919260.0
2019-01-14 10:30:00,37.56,37.6,37.52,37.57,1174372.0,35.7902,35.8283,35.7521,35.7997,1174372.0
2019-01-14 10:35:00,37.57,37.57,37.49,37.53,1444168.0,35.7997,35.7997,35.7235,35.7616,1444168.0
2019-01-14 10:40:00,37.53,37.6,37.52,37.59,1264748.0,35.7616,35.8283,35.7521,35.8188,1264748.0
2019-01-14 10:45:00,37.6,37.62,37.49,37.5,1477292.0,35.8283,35.8474,35.7235,35.733,1477292.0
2019-01-14 10:50:00,37.5,37.54,37.49,37.53,1558204.0,35.733,35.7712,35.7235,35.7616,1558204.0
2019-01-14 10:55:00,37.53,37.6,37.51,37.52,1377908.0,35.7616,35.8283,35.7426,35.7521,1377908.0
2019-01-14 11:00:00,37.51,37.51,37.39,37.47,2420340.0,35.7426,35.7426,35.6282,35.7045,2420340.0
2019-01-14 11:05:00,37.48,37.49,37.43,37.45,1063248.0,35.714,35.7235,35.6663,35.6854,1063248.0
2019-01-14 11:10:00,37.45,37.46,37.4,37.43,1563648.0,35.6854,35.6949,35.6378,35.6663,1563648.0
2019-01-14 11:15:00,37.43,37.46,37.33,37.33,1543960.0,35.6663,35.6949,35.5711,35.5711,1543960.0
2019-01-14 11:20:00,37.34,37.39,37.31,37.37,1147200.0,35.5806,35.6282,35.552,35.6092,1147200.0
2019-01-14 11:25:00,37.37,37.4,37.35,37.39,960820.0,35.6092,35.6378,35.5901,35.6282,960820.0
2019-01-14 11:30:00,37.39,37.46,37.38,37.43,1523240.0,35.6282,35.6949,35.6187,35.6663,1523240.0
2019-01-14 11:35:00,37.43,37.51,37.37,37.51,1759472.0,35.6663,35.7426,35.6092,35.7426,1759472.0
2019-01-14 11:40:00,37.51,37.54,37.49,37.5,1226052.0,35.7426,35.7712,35.7235,35.733,1226052.0
2019-01-14 11:45:00,37.5,37.52,37.47,37.49,934472.0,35.733,35.7521,35.7045,35.7235,934472.0
2019-01-14 11:50:00,37.49,37.5,37.38,37.42,1340680.0,35.7235,35.733,35.6187,35.6568,1340680.0
2019-01-14 11:55:00,37.42,37.44,37.38,37.44,610552.0,35.6568,35.6759,35.6187,35.6759,610552.0
2019-01-14 12:00:00,37.45,37.45,37.39,37.43,653944.0,35.6854,35.6854,35.6282,35.6663,653944.0
2019-01-14 12:05:00,37.43,37.44,37.39,37.42,657304.0,35.6663,35.6759,35.6282,35.6568,657304.0
2019-01-14 12:10:00,37.42,37.46,37.41,37.45,693404.0,35.6568,35.6949,35.6473,35.6854,693404.0
2019-01-14 12:15:00,37.45,37.49,37.44,37.44,774200.0,35.6854,35.7235,35.6759,35.6759,774200.0
2019-01-14 12:20:00,37.44,37.46,37.42,37.46,509284.0,35.6759,35.6949,35.6568,35.6949,509284.0
2019-01-14 12:25:00,37.46,37.49,37.43,37.49,672572.0,35.6949,35.7235,35.6663,35.7235,672572.0
2019-01-14 12:30:00,37.49,37.5,37.43,37.47,654044.0,35.7235,35.733,35.6663,35.7045,654044.0
2019-01-14 12:35:00,37.47,37.49,37.45,37.49,608036.0,35.7045,35.7235,35.6854,35.7235,608036.0
2019-01-14 12:40:00,37.49,37.53,37.46,37.52,859224.0,35.7235,35.7616,35.6949,35.7521,859224.0
2019-01-14 12:45:00,37.52,37.62,37.52,37.6,1432176.0,35.7521,35.8474,35.7521,35.8283,1432176.0
2019-01-14 12:50:00,37.6,37.62,37.58,37.61,901824.0,35.8283,35.8474,35.8093,35.8379,901824.0
2019-01-14 12:55:00,37.6,37.7,37.57,37.58,2384280.0,35.8283,35.9236,35.7997,35.8093,2384280.0
2019-01-14 13:00:00,37.58,37.6,37.54,37.57,851144.0,35.8093,35.8283,35.7712,35.7997,851144.0
2019-01-14 13:05:00,37.57,37.58,37.49,37.56,1232708.0,35.7997,35.8093,35.7235,35.7902,1232708.0
2019-01-14 13:10:00,37.56,37.58,37.52,37.57,739480.0,35.7902,35.8093,35.7521,35.7997,739480.0
2019-01-14 13:15:00,37.57,37.58,37.52,37.53,520856.0,35.7997,35.8093,35.7521,35.7616,520856.0
2019-01-14 13:20:00,37.53,37.54,37.51,37.51,582412.0,35.7616,35.7712,35.7426,35.7426,582412.0
2019-01-14 13:25:00,37.51,37.52,37.49,37.51,535540.0,35.7426,35.7521,35.7235,35.7426,535540.0
2019-01-14 13:30:00,37.51,37.55,37.5,37.52,468672.0,35.7426,35.7807,35.733,35.7521,468672.0
2019-01-14 13:35:00,37.51,37.57,37.51,37.56,435388.0,35.7426,35.7997,35.7426,35.7902,435388.0
2019-01-14 13:40:00,37.56,37.56,37.53,37.54,260444.0,35.7902,35.7902,35.7616,35.7712,260444.0
2019-01-14 13:45:00,37.54,37.57,37.5,37.52,658928.0,35.7712,35.7997,35.733,35.7521,658928.0
2019-01-14 13:50:00,37.52,37.52,37.49,37.5,475188.0,35.7521,35.7521,35.7235,35.733,475188.0
2019-01-14 13:55:00,37.5,37.52,37.47,37.51,691532.0,35.733,35.7521,35.7045,35.7426,691532.0
2019-01-14 14:00:00,37.51,37.51,37.44,37.46,868776.0,35.7426,35.7426,35.6759,35.6949,868776.0
2019-01-14 14:05:00,37.46,37.49,37.44,37.45,785964.0,35.6949,35.7235,35.6759,35.6854,785964.0
2019-01-14 14:10:00,37.44,37.47,37.42,37.47,795732.0,35.6759,35.7045,35.6568,35.7045,795732.0
2019-01-14 14:15:00,37.47,37.47,37.43,37.43,676032.0,35.7045,35.7045,35.6663,35.6663,676032.0
2019-01-14 14:20:00,37.44,37.47,37.42,37.46,629552.0,35.6759,35.7045,35.6568,35.6949,629552.0
2019-01-14 14:25:00,37.46,37.5,37.45,37.48,689512.0,35.6949,35.733,35.6854,35.714,689512.0
2019-01-14 14:30:00,37.48,37.52,37.48,37.49,999968.0,35.714,35.7521,35.714,35.7235,999968.0
2019-01-14 14:35:00,37.49,37.51,37.47,37.47,654936.0,35.7235,35.7426,35.7045,35.7045,654936.0
2019-01-14 14:40:00,37.47,37.51,37.47,37.5,678792.0,35.7045,35.7426,35.7045,35.733,678792.0
2019-01-14 14:45:00,37.5,37.5,37.48,37.49,439200.0,35.733,35.733,35.714,35.7235,439200.0
2019-01-14 14:50:00,37.49,37.51,37.49,37.51,523940.0,35.7235,35.7426,35.7235,35.7426,523940.0
2019-01-14 14:55:00,37.51,37.53,37.5,37.5,558780.0,35.7426,35.7616,35.733,35.733,558780.0
2019-01-14 15:00:00,37.5,37.51,37.48,37.49,955156.0,35.733,35.7426,35.714,35.7235,955156.0
2019-01-14 15:05:00,37.49,37.5,37.44,37.46,1188616.0,35.7235,35.733,35.6759,35.6949,1188616.0
2019-01-14 15:10:00,37.46,37.49,37.45,37.48,769060.0,35.6949,35.7235,35.6854,35.714,769060.0
2019-01-14 15:15:00,37.48,37.51,37.48,37.5,659104.0,35.714,35.7426,35.714,35.733,659104.0
2019-01-14 15:20:00,37.5,37.52,37.49,37.51,652316.0,35.733,35.7521,35.7235,35.7426,652316.0
2019-01-14 15:25:00,37.51,37.52,37.48,37.49,794800.0,35.7426,35.7521,35.714,35.7235,794800.0
2019-01-14 15:30:00,37.49,37.5,37.43,37.46,1276184.0,35.7235,35.733,35.6663,35.6949,1276184.0
2019-01-14 15:35:00,37.46,37.48,37.45,37.47,1129216.0,35.6949,35.714,35.6854,35.7045,1129216.0
2019-01-14 15:40:00,37.47,37.47,37.42,37.45,1532392.0,35.7045,35.7045,35.6568,35.6854,1532392.0
2019-01-14 15:45:00,37.44,37.48,37.43,37.43,1370680.0,35.6759,35.714,35.6663,35.6663,1370680.0
2019-01-14 15:50:00,37.43,37.45,37.37,37.39,2332712.0,35.6663,35.6854,35.6092,35.6282,2332712.0
2019-01-14 15:55:00,37.39,37.5,37.38,37.5,6275160.0,35.6282,35.733,35.6187,35.733,6275160.0
2019-01-15 09:30:00,37.56,37.65,37.51,37.64,3569528.0,35.7902,35.876,35.7426,35.8664,3569528.0
2019-01-15 09:35:00,37.65,37.84,37.65,37.77,2694544.0,35.876,36.057,35.876,35.9903,2694544.0
2019-01-15 09:40:00,37.78,37.93,37.76,37.88,2627488.0,35.9999,36.1428,35.9808,36.0951,2627488.0
2019-01-15 09:45:00,37.88,37.97,37.87,37.9,1728968.0,36.0951,36.1809,36.0856,36.1142,1728968.0
2019-01-15 09:50:00,37.9,37.98,37.9,37.93,1635976.0,36.1142,36.1904,36.1142,36.1428,1635976.0
2019-01-15 09:55:00,37.93,37.93,37.83,37.89,1299440.0,36.1428,36.1428,36.0475,36.1047,1299440.0
2019-01-15 10:00:00,37.89,38.11,37.89,38.11,2493720.0,36.1047,36.3143,36.1047,36.3143,2493720.0
2019-01-15 10:05:00,38.11,38.16,38.05,38.12,1948152.0,36.3143,36.3619,36.2571,36.3238,1948152.0
2019-01-15 10:10:00,38.12,38.13,38.03,38.07,1876856.0,36.3238,36.3334,36.2381,36.2762,1876856.0
2019-01-15 10:15:00,38.07,38.08,37.9,37.95,1980080.0,36.2762,36.2857,36.1142,36.1618,1980080.0
2019-01-15 10:20:00,37.95,37.95,37.83,37.9,1376856.0,36.1618,36.1618,36.0475,36.1142,1376856.0
2019-01-15 10:25:00,37.9,37.93,37.85,37.9,851708.0,36.1142,36.1428,36.0666,36.1142,851708.0
2019-01-15 10:30:00,37.9,37.94,37.83,37.9,1175472.0,36.1142,36.1523,36.0475,36.1142,1175472.0
2019-01-15 10:35:00,37.9,37.92,37.85,37.9,946844.0,36.1142,36.1333,36.0666,36.1142,946844.0
2019-01-15 10:40:00,37.91,38.02,37.89,38.0,1485384.0,36.1237,36.2285,36.1047,36.2095,1485384.0
2019-01-15 10:45:00,38.0,38.02,37.9,37.93,819352.0,36.2095,36.2285,36.1142,36.1428,819352.0
2019-01-15 10:50:00,37.93,37.98,37.91,37.96,640348.0,36.1428,36.1904,36.1237,36.1714,640348.0
2019-01-15 10:55:00,37.96,37.99,37.91,37.97,973960.0,36.1714,36.2,36.1237,36.1809,973960.0
2019-01-15 11:00:00,37.97,37.97,37.91,37.92,838624.0,36.1809,36.1809,36.1237,36.1333,838624.0
2019-01-15 11:05:00,37.92,37.94,37.88,37.88,885568.0,36.1333,36.1523,36.0951,36.0951,885568.0
2019-01-15 11:10:00,37.88,37.9,37.83,37.85,966920.0,36.0951,36.1142,36.0475,36.0666,966920.0
2019-01-15 11:15:00,37.85,37.95,37.84,37.94,738216.0,36.0666,36.1618,36.057,36.1523,738216.0
2019-01-15 11:20:00,37.94,37.96,37.89,37.92,620480.0,36.1523,36.1714,36.1047,36.1333,620480.0
2019-01-15 11:25:00,37.92,37.96,37.9,37.92,487348.0,36.1333,36.1714,36.1142,36.1333,487348.0
2019-01-15 11:30:00,37.93,37.97,37.91,37.95,553772.0,36.1428,36.1809,36.1237,36.1618,553772.0
2019-01-15 11:35:00,37.95,38.01,37.95,37.99,793652.0,36.1618,36.219,36.1618,36.2,793652.0
2019-01-15 11:40:00,37.99,38.11,37.99,38.07,1127504.0,36.2,36.3143,36.2,36.2762,1127504.0
2019-01-15 11:45:00,38.07,38.11,38.07,38.1,661040.0,36.2762,36.3143,36.2762,36.3048,661040.0
2019-01-15 11:50:00,38.1,38.12,38.07,38.1,772708.0,36.3048,36.3238,36.2762,36.3048,772708.0
2019-01-15 11:55:00,38.1,38.16,38.09,38.13,1441748.0,36.3048,36.3619,36.2952,36.3334,1441748.0
2019-01-15 12:00:00,38.13,38.22,38.13,38.21,1158712.0,36.3334,36.4191,36.3334,36.4096,1158712.0
2019-01-15 12:05:00,38.21,38.22,38.14,38.15,855724.0,36.4096,36.4191,36.3429,36.3524,855724.0
2019-01-15 12:10:00,38.15,38.19,38.14,38.16,693988.0,36.3524,36.3905,36.3429,36.3619,693988.0
2019-01-15 12:15:00,38.16,38.16,38.09,38.13,990488.0,36.3619,36.3619,36.2952,36.3334,990488.0
2019-01-15 12:20:00,38.13,38.2,38.13,38.17,846380.0,36.3334,36.4001,36.3334,36.3715,846380.0
2019-01-15 12:25:00,38.17,38.17,38.11,38.12,543012.0,36.3715,36.3715,36.3143,36.3238,543012.0
2019-01-15 12:30:00,38.12,38.13,38.09,38.12,565096.0,36.3238,36.3334,36.2952,36.3238,565096.0
2019-01-15 12:35:00,38.12,38.14,38.1,38.13,537040.0,36.3238,36.3429,36.3048,36.3334,537040.0
2019-01-15 12:40:00,38.14,38.16,38.11,38.15,575448.0,36.3429,36.3619,36.3143,36.3524,575448.0
2019-01-15 12:45:00,38.15,38.2,38.15,38.2,814792.0,36.3524,36.4001,36.3524,36.4001,814792.0
2019-01-15 12:50:00,38.2,38.2,38.17,38.19,632940.0,36.4001,36.4001,36.3715,36.3905,632940.0
2019-01-15 12:55:00,38.2,38.2,38.16,38.18,714120.0,36.4001,36.4001,36.3619,36.381,714120.0
2019-01-15 13:00:00,38.18,38.24,38.16,38.23,740760.0,36.381,36.4382,36.3619,36.4286,740760.0
2019-01-15 13:05:00,38.23,38.25,38.22,38.25,1117252.0,36.4286,36.4477,36.4191,36.4477,1117252.0
2019-01-15 13:10:00,38.25,38.25,38.19,38.19,733760.0,36.4477,36.4477,36.3905,36.3905,733760.0
2019-01-15 13:15:00,38.19,38.23,38.16,38.23,668040.0,36.3905,36.4286,36.3619,36.4286,668040.0
2019-01-15 13:20:00,38.22,38.25,38.21,38.24,503268.0,36.4191,36.4477,36.4096,36.4382,503268.0
2019-01-15 13:25:00,38.23,38.24,38.19,38.2,450532.0,36.4286,36.4382,36.3905,36.4001,450532.0
2019-01-15 13:30:00,38.2,38.25,38.19,38.24,465328.0,36.4001,36.4477,36.3905,36.4382,465328.0
2019-01-15 13:35:00,38.24,38.3,38.24,38.27,905192.0,36.4382,36.4953,36.4382,36.4668,905192.0
2019-01-15 13:40:00,38.27,38.29,38.25,38.26,543776.0,36.4668,36.4858,36.4477,36.4572,543776.0
2019-01-15 13:45:00,38.26,38.27,38.22,38.24,1174036.0,36.4572,36.4668,36.4191,36.4382,1174036.0
2019-01-15 13:50:00,38.24,38.27,38.24,38.25,647744.0,36.4382,36.4668,36.4382,36.4477,647744.0
2019-01-15 13:55:00,38.25,38.28,38.23,38.27,701156.0,36.4477,36.4763,36.4286,36.4668,701156.0
2019-01-15 14:00:00,38.27,38.35,38.26,38.29,1863576.0,36.4668,36.543,36.4572,36.4858,1863576.0
2019-01-15 14:05:00,38.29,38.31,38.27,38.3,822316.0,36.4858,36.5049,36.4668,36.4953,822316.0
2019-01-15 14:10:00,38.3,38.33,38.24,38.25,770028.0,36.4953,36.5239,36.4382,36.4477,770028.0
2019-01-15 14:15:00,38.24,38.25,38.18,38.23,1032200.0,36.4382,36.4477,36.381,36.4286,1032200.0
2019-01-15 14:20:00,38.23,38.23,38.18,38.2,902296.0,36.4286,36.4286,36.381,36.4001,902296.0
2019-01-15 14:25:00,38.21,38.21,38.08,38.09,1169668.0,36.4096,36.4096,36.2857,36.2952,1169668.0
2019-01-15 14:30:00,38.09,38.09,38.03,38.06,968716.0,36.2952,36.2952,36.2381,36.2667,968716.0
2019-01-15 14:35:00,38.06,38.07,37.96,38.01,1012936.0,36.2667,36.2762,36.1714,36.219,1012936.0
2019-01-15 14:40:00,38.02,38.1,38.0,38.08,1025472.0,36.2285,36.3048,36.2095,36.2857,1025472.0
2019-01-15 14:45:00,38.08,38.13,38.07,38.1,646532.0,36.2857,36.3334,36.2762,36.3048,646532.0
2019-01-15 14:50:00,38.09,38.16,38.09,38.13,660492.0,36.2952,36.3619,36.2952,36.3334,660492.0
2019-01-15 14:55:00,38.13,38.17,38.1,38.17,591376.0,36.3334,36.3715,36.3048,36.3715,591376.0
2019-01-15 15:00:00,38.17,38.2,38.15,38.2,633492.0,36.3715,36.4001,36.3524,36.4001,633492.0
2019-01-15 15:05:00,38.2,38.3,38.18,38.27,1290204.0,36.4001,36.4953,36.381,36.4668,1290204.0
2019-01-15 15:10:00,38.27,38.28,38.23,38.26,1041968.0,36.4668,36.4763,36.4286,36.4572,1041968.0
2019-01-15 15:15:00,38.26,38.27,38.23,38.24,664468.0,36.4572,36.4668,36.4286,36.4382,664468.0
2019-01-15 15:20:00,38.24,38.25,38.22,38.24,524544.0,36.4382,36.4477,36.4191,36.4382,524544.0
2019-01-15 15:25:00,38.24,38.27,38.23,38.24,819940.0,36.4382,36.4668,36.4286,36.4382,819940.0
2019-01-15 15:30:00,38.24,38.25,38.2,38.21,933500.0,36.4382,36.4477,36.4001,36.4096,933500.0
2019-01-15 15:35:00,38.22,38.24,38.18,38.24,975176.0,36.4191,36.4382,36.381,36.4382,975176.0
2019-01-15 15:40:00,38.24,38.27,38.23,38.26,1673392.0,36.4382,36.4668,36.4286,36.4572,1673392.0
2019-01-15 15:45:00,38.27,38.34,38.26,38.29,1953972.0,36.4668,36.5335,36.4572,36.4858,1953972.0
2019-01-15 15:50:00,38.29,38.3,38.26,38.27,1388708.0,36.4858,36.4953,36.4572,36.4668,1388708.0
2019-01-15 15:55:00,38.27,38.32,38.23,38.26,2884028.0,36.4668,36.5144,36.4286,36.4572,2884028.0
2019-01-16 09:30:00,38.25,38.66,38.25,38.63,6041072.0,36.4477,36.8384,36.4477,36.8098,6041072.0
2019-01-16 09:35:00,38.63,38.74,38.62,38.73,3297248.0,36.8098,36.9146,36.8003,36.9051,3297248.0
2019-01-16 09:40:00,38.72,38.79,38.69,38.77,3224776.0,36.8956,36.9623,36.867,36.9432,3224776.0
2019-01-16 09:45:00,38.76,38.91,38.76,38.88,3103332.0,36.9337,37.0766,36.9337,37.048,3103332.0
2019-01-16 09:50:00,38.88,38.97,38.85,38.91,2694172.0,37.048,37.1338,37.0194,37.0766,2694172.0
2019-01-16 09:55:00,38.91,38.91,38.79,38.81,2298624.0,37.0766,37.0766,36.9623,36.9813,2298624.0
2019-01-16 10:00:00,38.81,38.89,38.78,38.86,2534960.0,36.9813,37.0575,36.9527,37.029,2534960.0
2019-01-16 10:05:00,38.86,38.94,38.85,38.91,2533596.0,37.029,37.1052,37.0194,37.0766,2533596.0
2019-01-16 10:10:00,38.92,38.92,38.79,38.8,1925168.0,37.0861,37.0861,36.9623,36.9718,1925168.0
2019-01-16 10:15:00,38.8,38.83,38.76,38.79,1697092.0,36.9718,37.0004,36.9337,36.9623,1697092.0
2019-01-16 10:20:00,38.79,38.81,38.67,38.71,2409136.0,36.9623,36.9813,36.8479,36.886,2409136.0
2019-01-16 10:25:00,38.7,38.73,38.66,38.68,1645144.0,36.8765,36.9051,36.8384,36.8574,1645144.0
2019-01-16 10:30:00,38.68,38.72,38.65,38.68,1255140.0,36.8574,36.8956,36.8289,36.8574,1255140.0
2019-01-16 10:35:00,38.68,38.69,38.61,38.62,1459476.0,36.8574,36.867,36.7907,36.8003,1459476.0
2019-01-16 10:40:00,38.62,38.66,38.58,38.64,1733632.0,36.8003,36.8384,36.7622,36.8193,1733632.0
2019-01-16 10:45:00,38.64,38.71,38.6,38.71,1949196.0,36.8193,36.886,36.7812,36.886,1949196.0
2019-01-16 10:50:00,38.71,38.76,38.7,38.75,1301932.0,36.886,36.9337,36.8765,36.9241,1301932.0
2019-01-16 10:55:00,38.75,38.77,38.71,38.73,895564.0,36.9241,36.9432,36.886,36.9051,895564.0
2019-01-16 11:00:00,38.73,38.76,38.66,38.66,1032576.0,36.9051,36.9337,36.8384,36.8384,1032576.0
2019-01-16 11:05:00,38.66,38.73,38.6,38.72,1443224.0,36.8384,36.9051,36.7812,36.8956,1443224.0
2019-01-16 11:10:00,38.72,38.81,38.72,38.79,1509068.0,36.8956,36.9813,36.8956,36.9623,1509068.0
2019-01-16 11:15:00,38.79,38.85,38.79,38.82,1100076.0,36.9623,37.0194,36.9623,36.9908,1100076.0
2019-01-16 11:20:00,38.83,38.85,38.78,38.81,1415220.0,37.0004,37.0194,36.9527,36.9813,1415220.0
2019-01-16 11:25:00,38.81,38.81,38.74,38.76,992620.0,36.9813,36.9813,36.9146,36.9337,992620.0
2019-01-16 11:30:00,38.76,38.78,38.72,38.78,922148.0,36.9337,36.9527,36.8956,36.9527,922148.0
2019-01-16 11:35:00,38.78,38.81,38.75,38.76,853756.0,36.9527,36.9813,36.9241,36.9337,853756.0
2019-01-16 11:40:00,38.76,38.8,38.76,38.77,726324.0,36.9337,36.9718,36.9337,36.9432,726324.0
2019-01-16 11:45:00,38.77,38.8,38.71,38.71,1093060.0,36.9432,36.9718,36.886,36.886,1093060.0
2019-01-16 11:50:00,38.71,38.75,38.69,38.69,845084.0,36.886,36.9241,36.867,36.867,845084.0
2019-01-16 11:55:00,38.7,38.74,38.66,38.69,914188.0,36.8765,36.9146,36.8384,36.867,914188.0
2019-01-16 12:00:00,38.69,38.73,38.67,38.72,850560.0,36.867,36.9051,36.8479,36.8956,850560.0
2019-01-16 12:05:00,38.72,38.74,38.66,38.68,532496.0,36.8956,36.9146,36.8384,36.8574,532496.0
2019-01-16 12:10:00,38.68,38.74,38.67,38.71,517092.0,36.8574,36.9146,36.8479,36.886,517092.0
2019-01-16 12:15:00,38.71,38.71,38.63,38.68,739588.0,36.886,36.886,36.8098,36.8574,739588.0
2019-01-16 12:20:00,38.68,38.71,38.64,38.68,759384.0,36.8574,36.886,36.8193,36.8574,759384.0
2019-01-16 12:25:00,38.68,38.68,38.63,38.67,657280.0,36.8574,36.8574,36.8098,36.8479,657280.0
2019-01-16 12:30:00,38.67,38.69,38.64,38.68,601156.0,36.8479,36.867,36.8193,36.8574,601156.0
2019-01-16 12:35:00,38.69,38.69,38.65,38.68,391464.0,36.867,36.867,36.8289,36.8574,391464.0
2019-01-16 12:40:00,38.68,38.74,38.68,38.73,749524.0,36.8574,36.9146,36.8574,36.9051,749524.0
2019-01-16 12:45:00,38.73,38.74,38.69,38.72,524336.0,36.9051,36.9146,36.867,36.8956,524336.0
2019-01-16 12:50:00,38.73,38.76,38.73,38.75,648244.0,36.9051,36.9337,36.9051,36.9241,648244.0
2019-01-16 12:55:00,38.75,38.79,38.75,38.78,645652.0,36.9241,36.9623,36.9241,36.9527,645652.0
2019-01-16 13:00:00,38.78,38.78,38.72,38.74,576612.0,36.9527,36.9527,36.8956,36.9146,576612.0
2019-01-16 13:05:00,38.74,38.74,38.7,38.73,520312.0,36.9146,36.9146,36.8765,36.9051,520312.0
2019-01-16 13:10:00,38.73,38.74,38.69,38.71,569288.0,36.9051,36.9146,36.867,36.886,569288.0
2019-01-16 13:15:00,38.71,38.75,38.68,38.74,551012.0,36.886,36.9241,36.8574,36.9146,551012.0
2019-01-16 13:20:00,38.74,38.76,38.73,38.74,531544.0,36.9146,36.9337,36.9051,36.9146,531544.0
2019-01-16 13:25:00,38.74,38.77,38.73,38.74,812668.0,36.9146,36.9432,36.9051,36.9146,812668.0
2019-01-16 13:30:00,38.74,38.78,38.74,38.75,620848.0,36.9146,36.9527,36.9146,36.9241,620848.0
2019-01-16 13:35:00,38.75,38.77,38.74,38.76,370464.0,36.9241,36.9432,36.9146,36.9337,370464.0
2019-01-16 13:40:00,38.77,38.79,38.75,38.78,517192.0,36.9432,36.9623,36.9241,36.9527,517192.0
2019-01-16 13:45:00,38.78,38.84,38.76,38.82,1260176.0,36.9527,37.0099,36.9337,36.9908,1260176.0
2019-01-16 13:50:00,38.81,38.83,38.8,38.81,547336.0,36.9813,37.0004,36.9718,36.9813,547336.0
2019-01-16 13:55:00,38.8,38.83,38.79,38.82,484944.0,36.9718,37.0004,36.9623,36.9908,484944.0
2019-01-16 14:00:00,38.82,38.85,38.81,38.83,877056.0,36.9908,37.0194,36.9813,37.0004,877056.0
2019-01-16 14:05:00,38.83,38.84,38.8,38.8,519568.0,37.0004,37.0099,36.9718,36.9718,519568.0
2019-01-16 14:10:00,38.81,38.81,38.75,38.76,839444.0,36.9813,36.9813,36.9241,36.9337,839444.0
2019-01-16 14:15:00,38.76,38.81,38.76,38.79,617688.0,36.9337,36.9813,36.9337,36.9623,617688.0
2019-01-16 14:20:00,38.79,38.81,38.77,38.78,595492.0,36.9623,36.9813,36.9432,36.9527,595492.0
2019-01-16 14:25:00,38.78,38.81,38.76,38.8,498016.0,36.9527,36.9813,36.9337,36.9718,498016.0
2019-01-16 14:30:00,38.8,38.85,38.79,38.85,919472.0,36.9718,37.0194,36.9623,37.0194,919472.0
2019-01-16 14:35:00,38.85,38.85,38.81,38.82,831148.0,37.0194,37.0194,36.9813,36.9908,831148.0
2019-01-16 14:40:00,38.82,38.83,38.8,38.81,463076.0,36.9908,37.0004,36.9718,36.9813,463076.0
2019-01-16 14:45:00,38.81,38.82,38.8,38.81,409968.0,36.9813,36.9908,36.9718,36.9813,409968.0
2019-01-16 14:50:00,38.81,38.82,38.75,38.81,1105884.0,36.9813,36.9908,36.9241,36.9813,1105884.0
2019-01-16 14:55:00,38.81,38.83,38.79,38.79,642568.0,36.9813,37.0004,36.9623,36.9623,642568.0
2019-01-16 15:00:00,38.79,38.84,38.78,38.84,621052.0,36.9623,37.0099,36.9527,37.0099,621052.0
2019-01-16 15:05:00,38.84,38.85,38.8,38.81,529152.0,37.0099,37.0194,36.9718,36.9813,529152.0
2019-01-16 15:10:00,38.81,38.81,38.77,38.78,645004.0,36.9813,36.9813,36.9432,36.9527,645004.0
2019-01-16 15:15:00,38.78,38.81,38.77,38.81,741044.0,36.9527,36.9813,36.9432,36.9813,741044.0
2019-01-16 15:20:00,38.8,38.84,38.8,38.83,608740.0,36.9718,37.0099,36.9718,37.0004,608740.0
2019-01-16 15:25:00,38.83,38.83,38.78,38.81,714008.0,37.0004,37.0004,36.9527,36.9813,714008.0
2019-01-16 15:30:00,38.81,38.81,38.71,38.73,1740068.0,36.9813,36.9813,36.886,36.9051,1740068.0
2019-01-16 15:35:00,38.73,38.76,38.71,38.74,1130252.0,36.9051,36.9337,36.886,36.9146,1130252.0
2019-01-16 15:40:00,38.74,38.74,38.66,38.69,1782588.0,36.9146,36.9146,36.8384,36.867,1782588.0
2019-01-16 15:45:00,38.69,38.72,38.65,38.72,1658948.0,36.867,36.8956,36.8289,36.8956,1658948.0
2019-01-16 15:50:00,38.72,38.8,38.71,38.8,1902800.0,36.8956,36.9718,36.886,36.9718,1902800.0
2019-01-16 15:55:00,38.8,38.82,38.7,38.73,4374296.0,36.9718,36.9908,36.8765,36.9051,4374296.0
2019-01-17 09:30:00,38.56,38.58,38.36,38.37,4341992.0,36.7431,36.7622,36.5525,36.5621,4341992.0
2019-01-17 09:35:00,38.37,38.44,38.32,38.42,2713892.0,36.5621,36.6288,36.5144,36.6097,2713892.0
2019-01-17 09:40:00,38.42,38.5,38.4,38.42,1934880.0,36.6097,36.6859,36.5906,36.6097,1934880.0
2019-01-17 09:45:00,38.42,38.43,38.36,38.38,1610808.0,36.6097,36.6192,36.5525,36.5716,1610808.0
2019-01-17 09:50:00,38.39,38.49,38.38,38.43,1645768.0,36.5811,36.6764,36.5716,36.6192,1645768.0
2019-01-17 09:55:00,38.43,38.46,38.39,38.43,1473184.0,36.6192,36.6478,36.5811,36.6192,1473184.0
2019-01-17 10:00:00,38.43,38.55,38.4,38.51,2147964.0,36.6192,36.7336,36.5906,36.6955,2147964.0
2019-01-17 10:05:00,38.51,38.52,38.41,38.42,1413916.0,36.6955,36.705,36.6002,36.6097,1413916.0
2019-01-17 10:10:00,38.42,38.48,38.39,38.47,1049744.0,36.6097,36.6669,36.5811,36.6573,1049744.0
2019-01-17 10:15:00,38.47,38.54,38.37,38.4,1916412.0,36.6573,36.724,36.5621,36.5906,1916412.0
2019-01-17 10:20:00,38.4,38.43,38.38,38.41,921668.0,36.5906,36.6192,36.5716,36.6002,921668.0
2019-01-17 10:25:00,38.41,38.49,38.4,38.48,903456.0,36.6002,36.6764,36.5906,36.6669,903456.0
2019-01-17 10:30:00,38.48,38.49,38.37,38.42,980744.0,36.6669,36.6764,36.5621,36.6097,980744.0
2019-01-17 10:35:00,38.42,38.46,38.38,38.38,797124.0,36.6097,36.6478,36.5716,36.5716,797124.0
2019-01-17 10:40:00,38.38,38.47,38.37,38.44,999040.0,36.5716,36.6573,36.5621,36.6288,999040.0
2019-01-17 10:45:00,38.45,38.49,38.41,38.46,612072.0,36.6383,36.6764,36.6002,36.6478,612072.0
2019-01-17 10:50:00,38.46,38.49,38.42,38.47,718992.0,36.6478,36.6764,36.6097,36.6573,718992.0
2019-01-17 10:55:00,38.47,38.51,38.47,38.47,704164.0,36.6573,36.6955,36.6573,36.6573,704164.0
2019-01-17 11:00:00,38.47,38.54,38.46,38.47,1012164.0,36.6573,36.724,36.6478,36.6573,1012164.0
2019-01-17 11:05:00,38.47,38.52,38.46,38.52,647696.0,36.6573,36.705,36.6478,36.705,647696.0
2019-01-17 11:10:00,38.52,38.53,38.48,38.49,630876.0,36.705,36.7145,36.6669,36.6764,630876.0
2019-01-17 11:15:00,38.49,38.51,38.45,38.46,514480.0,36.6764,36.6955,36.6383,36.6478,514480.0
2019-01-17 11:20:00,38.46,38.49,38.46,38.46,480632.0,36.6478,36.6764,36.6478,36.6478,480632.0
2019-01-17 11:25:00,38.46,38.48,38.4,38.47,728720.0,36.6478,36.6669,36.5906,36.6573,728720.0
2019-01-17 11:30:00,38.47,38.58,38.46,38.58,884240.0,36.6573,36.7622,36.6478,36.7622,884240.0
2019-01-17 11:35:00,38.58,38.64,38.54,38.63,1316816.0,36.7622,36.8193,36.724,36.8098,1316816.0
2019-01-17 11:40:00,38.63,38.66,38.62,38.63,778080.0,36.8098,36.8384,36.8003,36.8098,778080.0
2019-01-17 11:45:00,38.63,38.65,38.55,38.58,766068.0,36.8098,36.8289,36.7336,36.7622,766068.0
2019-01-17 11:50:00,38.58,38.6,38.55,38.55,543200.0,36.7622,36.7812,36.7336,36.7336,543200.0
2019-01-17 11:55:00,38.55,38.58,38.52,38.54,473640.0,36.7336,36.7622,36.705,36.724,473640.0
2019-01-17 12:00:00,38.54,38.55,38.49,38.54,802132.0,36.724,36.7336,36.6764,36.724,802132.0
2019-01-17 12:05:00,38.54,38.54,38.51,38.53,433400.0,36.724,36.724,36.6955,36.7145,433400.0
2019-01-17 12:10:00,38.53,38.56,38.53,38.56,483620.0,36.7145,36.7431,36.7145,36.7431,483620.0
2019-01-17 12:15:00,38.56,38.57,38.52,38.53,423952.0,36.7431,36.7526,36.705,36.7145,423952.0
2019-01-17 12:20:00,38.53,38.54,38.51,38.53,283304.0,36.7145,36.724,36.6955,36.7145,283304.0
2019-01-17 12:25:00,38.52,38.57,38.5,38.57,473440.0,36.705,36.7526,36.6859,36.7526,473440.0
2019-01-17 12:30:00,38.57,38.63,38.57,38.63,682828.0,36.7526,36.8098,36.7526,36.8098,682828.0
2019-01-17 12:35:00,38.63,38.65,38.58,38.59,585624.0,36.8098,36.8289,36.7622,36.7717,585624.0
2019-01-17 12:40:00,38.59,38.62,38.56,38.57,426356.0,36.7717,36.8003,36.7431,36.7526,426356.0
2019-01-17 12:45:00,38.57,38.59,38.52,38.55,732228.0,36.7526,36.7717,36.705,36.7336,732228.0
2019-01-17 12:50:00,38.56,38.57,38.53,38.57,366908.0,36.7431,36.7526,36.7145,36.7526,366908.0
2019-01-17 12:55:00,38.57,38.59,38.54,38.57,393628.0,36.7526,36.7717,36.724,36.7526,393628.0
2019-01-17 13:00:00,38.57,38.62,38.57,38.6,331020.0,36.7526,36.8003,36.7526,36.7812,331020.0
2019-01-17 13:05:00,38.61,38.62,38.59,38.62,354776.0,36.7907,36.8003,36.7717,36.8003,354776.0
2019-01-17 13:10:00,38.62,38.63,38.6,38.62,395440.0,36.8003,36.8098,36.7812,36.8003,395440.0
2019-01-17 13:15:00,38.61,38.71,38.61,38.66,1270368.0,36.7907,36.886,36.7907,36.8384,1270368.0
2019-01-17 13:20:00,38.67,38.68,38.65,38.67,483740.0,36.8479,36.8574,36.8289,36.8479,483740.0
2019-01-17 13:25:00,38.67,38.72,38.66,38.66,885732.0,36.8479,36.8956,36.8384,36.8384,885732.0
2019-01-17 13:30:00,38.67,38.71,38.67,38.7,470916.0,36.8479,36.886,36.8479,36.8765,470916.0
2019-01-17 13:35:00,38.7,38.71,38.68,38.7,447128.0,36.8765,36.886,36.8574,36.8765,447128.0
2019-01-17 13:40:00,38.71,38.72,38.66,38.69,457412.0,36.886,36.8956,36.8384,36.867,457412.0
2019-01-17 13:45:00,38.69,38.71,38.68,38.69,426788.0,36.867,36.886,36.8574,36.867,426788.0
2019-01-17 13:50:00,38.69,38.69,38.63,38.65,518700.0,36.867,36.867,36.8098,36.8289,518700.0
2019-01-17 13:55:00,38.64,38.66,38.63,38.66,360032.0,36.8193,36.8384,36.8098,36.8384,360032.0
2019-01-17 14:00:00,38.66,38.67,38.64,38.65,383616.0,36.8384,36.8479,36.8193,36.8289,383616.0
2019-01-17 14:05:00,38.66,38.69,38.66,38.67,519088.0,36.8384,36.867,36.8384,36.8479,519088.0
2019-01-17 14:10:00,38.67,38.7,38.65,38.65,430060.0,36.8479,36.8765,36.8289,36.8289,430060.0
2019-01-17 14:15:00,38.65,38.66,38.63,38.64,373148.0,36.8289,36.8384,36.8098,36.8193,373148.0
2019-01-17 14:20:00,38.64,38.65,38.6,38.63,535796.0,36.8193,36.8289,36.7812,36.8098,535796.0
2019-01-17 14:25:00,38.63,38.64,38.59,38.6,564368.0,36.8098,36.8193,36.7717,36.7812,564368.0
2019-01-17 14:30:00,38.59,38.6,38.52,38.55,1109332.0,36.7717,36.7812,36.705,36.7336,1109332.0
2019-01-17 14:35:00,38.55,38.7,38.52,38.68,2641832.0,36.7336,36.8765,36.705,36.8574,2641832.0
2019-01-17 14:40:00,38.68,39.02,38.68,39.02,5496672.0,36.8574,37.1814,36.8574,37.1814,5496672.0
2019-01-17 14:45:00,39.02,39.38,39.02,39.27,7445632.0,37.1814,37.5245,37.1814,37.4196,7445632.0
2019-01-17 14:50:00,39.27,39.42,39.09,39.12,5882516.0,37.4196,37.5626,37.2481,37.2767,5882516.0
2019-01-17 14:55:00,39.12,39.22,38.93,38.94,4411832.0,37.2767,37.372,37.0957,37.1052,4411832.0
2019-01-17 15:00:00,38.95,38.96,38.81,38.83,2231288.0,37.1147,37.1243,36.9813,37.0004,2231288.0
2019-01-17 15:05:00,38.83,38.92,38.78,38.83,2478348.0,37.0004,37.0861,36.9527,37.0004,2478348.0
2019-01-17 15:10:00,38.83,38.88,38.77,38.85,1045232.0,37.0004,37.048,36.9432,37.0194,1045232.0
2019-01-17 15:15:00,38.85,38.9,38.83,38.9,1090544.0,37.0194,37.0671,37.0004,37.0671,1090544.0
2019-01-17 15:20:00,38.9,38.93,38.87,38.88,1201304.0,37.0671,37.0957,37.0385,37.048,1201304.0
2019-01-17 15:25:00,38.88,38.95,38.81,38.93,1288120.0,37.048,37.1147,36.9813,37.0957,1288120.0
2019-01-17 15:30:00,38.93,38.96,38.91,38.93,1347020.0,37.0957,37.1243,37.0766,37.0957,1347020.0
2019-01-17 15:35:00,38.93,38.93,38.88,38.89,842904.0,37.0957,37.0957,37.048,37.0575,842904.0
2019-01-17 15:40:00,38.89,38.91,38.83,38.87,945196.0,37.0575,37.0766,37.0004,37.0385,945196.0
2019-01-17 15:45:00,38.87,38.89,38.85,38.87,1407688.0,37.0385,37.0575,37.0194,37.0385,1407688.0
2019-01-17 15:50:00,38.87,38.88,38.83,38.87,1471232.0,37.0385,37.048,37.0004,37.0385,1471232.0
2019-01-17 15:55:00,38.87,38.97,38.87,38.97,5226736.0,37.0385,37.1338,37.0385,37.1338,5226736.0
2019-01-18 09:30:00,39.38,39.43,39.19,39.24,15239300.0,37.5245,37.5721,37.3434,37.3911,15239300.0
2019-01-18 09:35:00,39.23,39.26,39.06,39.07,2854316.0,37.3815,37.4101,37.2195,37.2291,2854316.0
2019-01-18 09:40:00,39.07,39.2,39.06,39.18,2158400.0,37.2291,37.3529,37.2195,37.3339,2158400.0
2019-01-18 09:45:00,39.18,39.27,39.15,39.16,2387048.0,37.3339,37.4196,37.3053,37.3148,2387048.0
2019-01-18 09:50:00,39.16,39.2,39.11,39.15,1401208.0,37.3148,37.3529,37.2672,37.3053,1401208.0
2019-01-18 09:55:00,39.15,39.16,39.07,39.13,1275096.0,37.3053,37.3148,37.2291,37.2862,1275096.0
2019-01-18 10:00:00,39.13,39.16,39.06,39.15,1330444.0,37.2862,37.3148,37.2195,37.3053,1330444.0
2019-01-18 10:05:00,39.16,39.24,39.11,39.24,1623340.0,37.3148,37.3911,37.2672,37.3911,1623340.0
2019-01-18 10:10:00,39.24,39.35,39.23,39.35,2534424.0,37.3911,37.4959,37.3815,37.4959,2534424.0
2019-01-18 10:15:00,39.34,39.47,39.29,39.35,2726980.0,37.4863,37.6102,37.4387,37.4959,2726980.0
2019-01-18 10:20:00,39.36,39.43,39.29,39.34,1771108.0,37.5054,37.5721,37.4387,37.4863,1771108.0
2019-01-18 10:25:00,39.34,39.34,39.22,39.26,1378068.0,37.4863,37.4863,37.372,37.4101,1378068.0
2019-01-18 10:30:00,39.26,39.31,39.23,39.27,824848.0,37.4101,37.4578,37.3815,37.4196,824848.0
2019-01-18 10:35:00,39.27,39.34,39.25,39.28,1052872.0,37.4196,37.4863,37.4006,37.4292,1052872.0
2019-01-18 10:40:00,39.27,39.36,39.24,39.31,1440944.0,37.4196,37.5054,37.3911,37.4578,1440944.0
2019-01-18 10:45:00,39.32,39.38,39.28,39.29,1027460.0,37.4673,37.5245,37.4292,37.4387,1027460.0
2019-01-18 10:50:00,39.3,39.33,39.27,39.28,962020.0,37.4482,37.4768,37.4196,37.4292,962020.0
2019-01-18 10:55:00,39.29,39.29,39.22,39.25,1090840.0,37.4387,37.4387,37.372,37.4006,1090840.0
2019-01-18 11:00:00,39.25,39.35,39.23,39.32,1302304.0,37.4006,37.4959,37.3815,37.4673,1302304.0
2019-01-18 11:05:00,39.32,39.36,39.3,39.31,836544.0,37.4673,37.5054,37.4482,37.4578,836544.0
2019-01-18 11:10:00,39.31,39.32,39.23,39.24,907692.0,37.4578,37.4673,37.3815,37.3911,907692.0
2019-01-18 11:15:00,39.24,39.26,39.19,39.26,1300656.0,37.3911,37.4101,37.3434,37.4101,1300656.0
2019-01-18 11:20:00,39.26,39.29,39.21,39.25,928544.0,37.4101,37.4387,37.3625,37.4006,928544.0
2019-01-18 11:25:00,39.25,39.31,39.23,39.28,709108.0,37.4006,37.4578,37.3815,37.4292,709108.0
2019-01-18 11:30:00,39.28,39.3,39.24,39.27,575760.0,37.4292,37.4482,37.3911,37.4196,575760.0
2019-01-18 11:35:00,39.27,39.27,39.22,39.24,652488.0,37.4196,37.4196,37.372,37.3911,652488.0
2019-01-18 11:40:00,39.24,39.29,39.23,39.26,600660.0,37.3911,37.4387,37.3815,37.4101,600660.0
2019-01-18 11:45:00,39.27,39.29,39.24,39.25,684264.0,37.4196,37.4387,37.3911,37.4006,684264.0
2019-01-18 11:50:00,39.25,39.29,39.22,39.28,676264.0,37.4006,37.4387,37.372,37.4292,676264.0
2019-01-18 11:55:00,39.28,39.33,39.25,39.33,790836.0,37.4292,37.4768,37.4006,37.4768,790836.0
2019-01-18 12:00:00,39.33,39.37,39.32,39.35,1147128.0,37.4768,37.5149,37.4673,37.4959,1147128.0
2019-01-18 12:05:00,39.34,39.34,39.23,39.25,1357452.0,37.4863,37.4863,37.3815,37.4006,1357452.0
2019-01-18 12:10:00,39.25,39.28,39.23,39.27,1136528.0,37.4006,37.4292,37.3815,37.4196,1136528.0
2019-01-18 12:15:00,39.27,39.28,39.21,39.24,1059392.0,37.4196,37.4292,37.3625,37.3911,1059392.0
2019-01-18 12:20:00,39.25,39.27,39.23,39.26,841072.0,37.4006,37.4196,37.3815,37.4101,841072.0
2019-01-18 12:25:00,39.26,39.3,39.25,39.27,1116372.0,37.4101,37.4482,37.4006,37.4196,1116372.0
2019-01-18 12:30:00,39.27,39.34,39.27,39.31,845332.0,37.4196,37.4863,37.4196,37.4578,845332.0
2019-01-18 12:35:00,39.32,39.32,39.3,39.31,490860.0,37.4673,37.4673,37.4482,37.4578,490860.0
2019-01-18 12:40:00,39.31,39.36,39.31,39.35,907904.0,37.4578,37.5054,37.4578,37.4959,907904.0
2019-01-18 12:45:00,39.35,39.35,39.3,39.34,605148.0,37.4959,37.4959,37.4482,37.4863,605148.0
2019-01-18 12:50:00,39.34,39.41,39.33,39.4,1005276.0,37.4863,37.553,37.4768,37.5435,1005276.0
2019-01-18 12:55:00,39.41,39.41,39.35,39.36,850276.0,37.553,37.553,37.4959,37.5054,850276.0
2019-01-18 13:00:00,39.37,39.4,39.34,39.4,618388.0,37.5149,37.5435,37.4863,37.5435,618388.0
2019-01-18 13:05:00,39.4,39.4,39.37,39.39,670784.0,37.5435,37.5435,37.5149,37.534,670784.0
2019-01-18 13:10:00,39.39,39.4,39.04,39.28,2225952.0,37.534,37.5435,37.2005,37.4292,2225952.0
2019-01-18 13:15:00,39.28,39.29,39.24,39.29,878224.0,37.4292,37.4387,37.3911,37.4387,878224.0
2019-01-18 13:20:00,39.28,39.32,39.27,39.31,497268.0,37.4292,37.4673,37.4196,37.4578,497268.0
2019-01-18 13:25:00,39.31,39.35,39.28,39.32,695908.0,37.4578,37.4959,37.4292,37.4673,695908.0
2019-01-18 13:30:00,39.32,39.35,39.27,39.3,582616.0,37.4673,37.4959,37.4196,37.4482,582616.0
2019-01-18 13:35:00,39.3,39.34,39.3,39.34,421728.0,37.4482,37.4863,37.4482,37.4863,421728.0
2019-01-18 13:40:00,39.33,39.35,39.31,39.33,485708.0,37.4768,37.4959,37.4578,37.4768,485708.0
2019-01-18 13:45:00,39.33,39.33,39.29,39.31,452496.0,37.4768,37.4768,37.4387,37.4578,452496.0
2019-01-18 13:50:00,39.31,39.34,39.3,39.31,365440.0,37.4578,37.4863,37.4482,37.4578,365440.0
2019-01-18 13:55:00,39.31,39.36,39.3,39.36,594948.0,37.4578,37.5054,37.4482,37.5054,594948.0
2019-01-18 14:00:00,39.35,39.37,39.3,39.33,892704.0,37.4959,37.5149,37.4482,37.4768,892704.0
2019-01-18 14:05:00,39.33,39.34,39.27,39.27,791596.0,37.4768,37.4863,37.4196,37.4196,791596.0
2019-01-18 14:10:00,39.27,39.29,39.23,39.27,730468.0,37.4196,37.4387,37.3815,37.4196,730468.0
2019-01-18 14:15:00,39.27,39.3,39.24,39.26,747084.0,37.4196,37.4482,37.3911,37.4101,747084.0
2019-01-18 14:20:00,39.26,39.27,39.24,39.26,739852.0,37.4101,37.4196,37.3911,37.4101,739852.0
2019-01-18 14:25:00,39.26,39.27,39.19,39.19,898936.0,37.4101,37.4196,37.3434,37.3434,898936.0
2019-01-18 14:30:00,39.19,39.21,39.13,39.14,1105164.0,37.3434,37.3625,37.2862,37.2958,1105164.0
2019-01-18 14:35:00,39.14,39.14,39.1,39.13,1139408.0,37.2958,37.2958,37.2577,37.2862,1139408.0
2019-01-18 14:40:00,39.13,39.14,39.07,39.1,922368.0,37.2862,37.2958,37.2291,37.2577,922368.0
2019-01-18 14:45:00,39.1,39.14,39.08,39.14,921244.0,37.2577,37.2958,37.2386,37.2958,921244.0
2019-01-18 14:50:00,39.14,39.16,39.11,39.14,613396.0,37.2958,37.3148,37.2672,37.2958,613396.0
2019-01-18 14:55:00,39.14,39.19,39.13,39.17,861692.0,37.2958,37.3434,37.2862,37.3244,861692.0
2019-01-18 15:00:00,39.18,39.18,39.13,39.16,473776.0,37.3339,37.3339,37.2862,37.3148,473776.0
2019-01-18 15:05:00,39.16,39.17,39.12,39.14,671912.0,37.3148,37.3244,37.2767,37.2958,671912.0
2019-01-18 15:10:00,39.14,39.16,39.1,39.15,947852.0,37.2958,37.3148,37.2577,37.3053,947852.0
2019-01-18 15:15:00,39.15,39.16,39.1,39.11,626304.0,37.3053,37.3148,37.2577,37.2672,626304.0
2019-01-18 15:20:00,39.11,39.12,39.06,39.07,944968.0,37.2672,37.2767,37.2195,37.2291,944968.0
2019-01-18 15:25:00,39.07,39.1,39.06,39.07,864112.0,37.2291,37.2577,37.2195,37.2291,864112.0
2019-01-18 15:30:00,39.07,39.09,39.01,39.04,1534788.0,37.2291,37.2481,37.1719,37.2005,1534788.0
2019-01-18 15:35:00,39.04,39.09,39.04,39.07,1076848.0,37.2005,37.2481,37.2005,37.2291,1076848.0
2019-01-18 15:40:00,39.07,39.09,39.05,39.09,956224.0,37.2291,37.2481,37.21,37.2481,956224.0
2019-01-18 15:45:00,39.09,39.13,39.03,39.05,1883832.0,37.2481,37.2862,37.191,37.21,1883832.0
2019-01-18 15:50:00,39.05,39.05,38.99,39.04,2138104.0,37.21,37.21,37.1528,37.2005,2138104.0
2019-01-18 15:55:00,39.04,39.22,39.04,39.21,5711076.0,37.2005,37.372,37.2005,37.3625,5711076.0
2019-01-22 09:30:00,39.13,39.18,38.92,38.95,4779368.0,37.2862,37.3339,37.0861,37.1147,4779368.0
2019-01-22 09:35:00,38.95,39.02,38.93,39.0,1521472.0,37.1147,37.1814,37.0957,37.1624,1521472.0
2019-01-22 09:40:00,38.99,39.01,38.86,38.9,1660712.0,37.1528,37.1719,37.029,37.0671,1660712.0
2019-01-22 09:45:00,38.89,38.92,38.83,38.9,1323772.0,37.0575,37.0861,37.0004,37.0671,1323772.0
2019-01-22 09:50:00,38.9,38.91,38.81,38.84,1374496.0,37.0671,37.0766,36.9813,37.0099,1374496.0
2019-01-22 09:55:00,38.84,38.89,38.82,38.85,1111860.0,37.0099,37.0575,36.9908,37.0194,1111860.0
2019-01-22 10:00:00,38.85,38.85,38.76,38.78,1168540.0,37.0194,37.0194,36.9337,36.9527,1168540.0
2019-01-22 10:05:00,38.77,38.81,38.7,38.81,1903556.0,36.9432,36.9813,36.8765,36.9813,1903556.0
2019-01-22 10:10:00,38.81,38.89,38.8,38.81,1175956.0,36.9813,37.0575,36.9718,36.9813,1175956.0
2019-01-22 10:15:00,38.81,38.88,38.78,38.84,1395888.0,36.9813,37.048,36.9527,37.0099,1395888.0
2019-01-22 10:20:00,38.83,38.88,38.83,38.84,859640.0,37.0004,37.048,37.0004,37.0099,859640.0
2019-01-22 10:25:00,38.85,38.87,38.77,38.79,906592.0,37.0194,37.0385,36.9432,36.9623,906592.0
2019-01-22 10:30:00,38.8,38.85,38.77,38.77,1089188.0,36.9718,37.0194,36.9432,36.9432,1089188.0
2019-01-22 10:35:00,38.77,38.86,38.75,38.8,931432.0,36.9432,37.029,36.9241,36.9718,931432.0
2019-01-22 10:40:00,38.8,38.84,38.77,38.8,1060604.0,36.9718,37.0099,36.9432,36.9718,1060604.0
2019-01-22 10:45:00,38.8,38.82,38.77,38.81,540928.0,36.9718,36.9908,36.9432,36.9813,540928.0
2019-01-22 10:50:00,38.81,38.87,38.8,38.83,992784.0,36.9813,37.0385,36.9718,37.0004,992784.0
2019-01-22 10:55:00,38.84,38.86,38.79,38.8,564868.0,37.0099,37.029,36.9623,36.9718,564868.0
2019-01-22 11:00:00,38.79,38.83,38.74,38.82,1078568.0,36.9623,37.0004,36.9146,36.9908,1078568.0
2019-01-22 11:05:00,38.82,38.87,38.81,38.85,713260.0,36.9908,37.0385,36.9813,37.0194,713260.0
2019-01-22 11:10:00,38.85,38.9,38.8,38.88,969440.0,37.0194,37.0671,36.9718,37.048,969440.0
2019-01-22 11:15:00,38.88,38.92,38.82,38.83,762952.0,37.048,37.0861,36.9908,37.0004,762952.0
2019-01-22 11:20:00,38.84,38.87,38.81,38.84,613592.0,37.0099,37.0385,36.9813,37.0099,613592.0
2019-01-22 11:25:00,38.84,38.87,38.79,38.8,438456.0,37.0099,37.0385,36.9623,36.9718,438456.0
2019-01-22 11:30:00,38.8,38.83,38.79,38.81,676272.0,36.9718,37.0004,36.9623,36.9813,676272.0
2019-01-22 11:35:00,38.81,38.85,38.8,38.81,586672.0,36.9813,37.0194,36.9718,36.9813,586672.0
2019-01-22 11:40:00,38.81,38.81,38.68,38.72,1398276.0,36.9813,36.9813,36.8574,36.8956,1398276.0
2019-01-22 11:45:00,38.72,38.74,38.64,38.68,1481556.0,36.8956,36.9146,36.8193,36.8574,1481556.0
2019-01-22 11:50:00,38.68,38.69,38.65,38.67,676548.0,36.8574,36.867,36.8289,36.8479,676548.0
2019-01-22 11:55:00,38.67,38.67,38.61,38.65,943864.0,36.8479,36.8479,36.7907,36.8289,943864.0
2019-01-22 12:00:00,38.65,38.7,38.61,38.67,1366300.0,36.8289,36.8765,36.7907,36.8479,1366300.0
2019-01-22 12:05:00,38.67,38.75,38.66,38.71,893324.0,36.8479,36.9241,36.8384,36.886,893324.0
2019-01-22 12:10:00,38.7,38.76,38.69,38.74,757280.0,36.8765,36.9337,36.867,36.9146,757280.0
2019-01-22 12:15:00,38.74,38.77,38.74,38.77,516688.0,36.9146,36.9432,36.9146,36.9432,516688.0
2019-01-22 12:20:00,38.77,38.79,38.74,38.75,411500.0,36.9432,36.9623,36.9146,36.9241,411500.0
2019-01-22 12:25:00,38.74,38.76,38.7,38.73,733240.0,36.9146,36.9337,36.8765,36.9051,733240.0
2019-01-22 12:30:00,38.72,38.74,38.72,38.73,369404.0,36.8956,36.9146,36.8956,36.9051,369404.0
2019-01-22 12:35:00,38.73,38.77,38.71,38.77,715064.0,36.9051,36.9432,36.886,36.9432,715064.0
2019-01-22 12:40:00,38.76,38.82,38.74,38.82,539276.0,36.9337,36.9908,36.9146,36.9908,539276.0
2019-01-22 12:45:00,38.82,38.83,38.76,38.78,666256.0,36.9908,37.0004,36.9337,36.9527,666256.0
2019-01-22 12:50:00,38.78,38.78,38.73,38.73,547924.0,36.9527,36.9527,36.9051,36.9051,547924.0
2019-01-22 12:55:00,38.73,38.74,38.68,38.69,746584.0,36.9051,36.9146,36.8574,36.867,746584.0
2019-01-22 13:00:00,38.69,38.69,38.62,38.63,896660.0,36.867,36.867,36.8003,36.8098,896660.0
2019-01-22 13:05:00,38.63,38.65,38.59,38.6,717200.0,36.8098,36.8289,36.7717,36.7812,717200.0
2019-01-22 13:10:00,38.6,38.61,38.54,38.58,1300644.0,36.7812,36.7907,36.724,36.7622,1300644.0
2019-01-22 13:15:00,38.57,38.62,38.49,38.49,1239712.0,36.7526,36.8003,36.6764,36.6764,1239712.0
2019-01-22 13:20:00,38.49,38.63,38.49,38.54,1339548.0,36.6764,36.8098,36.6764,36.724,1339548.0
2019-01-22 13:25:00,38.54,38.61,38.53,38.57,577044.0,36.724,36.7907,36.7145,36.7526,577044.0
2019-01-22 13:30:00,38.57,38.61,38.55,38.59,904176.0,36.7526,36.7907,36.7336,36.7717,904176.0
2019-01-22 13:35:00,38.59,38.6,38.56,38.58,505728.0,36.7717,36.7812,36.7431,36.7622,505728.0
2019-01-22 13:40:00,38.58,38.6,38.54,38.58,617280.0,36.7622,36.7812,36.724,36.7622,617280.0
2019-01-22 13:45:00,38.58,38.63,38.57,38.63,553572.0,36.7622,36.8098,36.7526,36.8098,553572.0
2019-01-22 13:50:00,38.64,38.68,38.62,38.63,825316.0,36.8193,36.8574,36.8003,36.8098,825316.0
2019-01-22 13:55:00,38.63,38.64,38.57,38.58,575288.0,36.8098,36.8193,36.7526,36.7622,575288.0
2019-01-22 14:00:00,38.58,38.6,38.52,38.55,1103008.0,36.7622,36.7812,36.705,36.7336,1103008.0
2019-01-22 14:05:00,38.55,38.59,38.51,38.52,910560.0,36.7336,36.7717,36.6955,36.705,910560.0
2019-01-22 14:10:00,38.52,38.52,38.48,38.48,994484.0,36.705,36.705,36.6669,36.6669,994484.0
2019-01-22 14:15:00,38.48,38.52,38.48,38.48,916908.0,36.6669,36.705,36.6669,36.6669,916908.0
2019-01-22 14:20:00,38.48,38.51,38.4,38.42,905364.0,36.6669,36.6955,36.5906,36.6097,905364.0
2019-01-22 14:25:00,38.43,38.45,38.4,38.42,749056.0,36.6192,36.6383,36.5906,36.6097,749056.0
2019-01-22 14:30:00,38.42,38.51,38.41,38.46,1155244.0,36.6097,36.6955,36.6002,36.6478,1155244.0
2019-01-22 14:35:00,38.46,38.49,38.41,38.43,760432.0,36.6478,36.6764,36.6002,36.6192,760432.0
2019-01-22 14:40:00,38.43,38.47,38.33,38.35,1240540.0,36.6192,36.6573,36.5239,36.543,1240540.0
2019-01-22 14:45:00,38.34,38.37,38.27,38.28,1362272.0,36.5335,36.5621,36.4668,36.4763,1362272.0
2019-01-22 14:50:00,38.28,38.35,38.22,38.28,2509404.0,36.4763,36.543,36.4191,36.4763,2509404.0
2019-01-22 14:55:00,38.28,38.3,38.24,38.3,878636.0,36.4763,36.4953,36.4382,36.4953,878636.0
2019-01-22 15:00:00,38.3,38.3,38.2,38.23,1129336.0,36.4953,36.4953,36.4001,36.4286,1129336.0
2019-01-22 15:05:00,38.23,38.24,38.17,38.19,1101864.0,36.4286,36.4382,36.3715,36.3905,1101864.0
2019-01-22 15:10:00,38.2,38.24,38.18,38.21,1244528.0,36.4001,36.4382,36.381,36.4096,1244528.0
2019-01-22 15:15:00,38.21,38.25,38.2,38.23,968316.0,36.4096,36.4477,36.4001,36.4286,968316.0
2019-01-22 15:20:00,38.23,38.35,38.23,38.33,1300044.0,36.4286,36.543,36.4286,36.5239,1300044.0
2019-01-22 15:25:00,38.33,38.37,38.31,38.35,828760.0,36.5239,36.5621,36.5049,36.543,828760.0
2019-01-22 15:30:00,38.35,38.36,38.26,38.26,932312.0,36.543,36.5525,36.4572,36.4572,932312.0
2019-01-22 15:35:00,38.26,38.46,38.22,38.46,2005568.0,36.4572,36.6478,36.4191,36.6478,2005568.0
2019-01-22 15:40:00,38.46,38.51,38.39,38.4,2126844.0,36.6478,36.6955,36.5811,36.5906,2126844.0
2019-01-22 15:45:00,38.4,38.4,38.3,38.31,1973388.0,36.5906,36.5906,36.4953,36.5049,1973388.0
2019-01-22 15:50:00,38.31,38.33,38.19,38.19,2727176.0,36.5049,36.5239,36.3905,36.3905,2727176.0
2019-01-22 15:55:00,38.2,38.43,38.16,38.42,6568024.0,36.4001,36.6192,36.3619,36.6097,6568024.0
2019-01-23 09:30:00,38.53,38.6,38.47,38.58,3265052.0,36.7145,36.7812,36.6573,36.7622,3265052.0
2019-01-23 09:35:00,38.59,38.65,38.56,38.59,1771328.0,36.7717,36.8289,36.7431,36.7717,1771328.0
2019-01-23 09:40:00,38.59,38.67,38.58,38.66,1640612.0,36.7717,36.8479,36.7622,36.8384,1640612.0
2019-01-23 09:45:00,38.65,38.75,38.65,38.74,1900464.0,36.8289,36.9241,36.8289,36.9146,1900464.0
2019-01-23 09:50:00,38.74,38.79,38.73,38.74,1729100.0,36.9146,36.9623,36.9051,36.9146,1729100.0
2019-01-23 09:55:00,38.74,38.76,38.65,38.65,1113244.0,36.9146,36.9337,36.8289,36.8289,1113244.0
2019-01-23 10:00:00,38.66,38.75,38.63,38.74,1252460.0,36.8384,36.9241,36.8098,36.9146,1252460.0
2019-01-23 10:05:00,38.74,38.74,38.66,38.67,854844.0,36.9146,36.9146,36.8384,36.8479,854844.0
2019-01-23 10:10:00,38.67,38.71,38.63,38.66,771080.0,36.8479,36.886,36.8098,36.8384,771080.0
2019-01-23 10:15:00,38.66,38.68,38.56,38.58,1027636.0,36.8384,36.8574,36.7431,36.7622,1027636.0
2019-01-23 10:20:00,38.58,38.6,38.53,38.55,965996.0,36.7622,36.7812,36.7145,36.7336,965996.0
2019-01-23 10:25:00,38.55,38.56,38.44,38.46,1311024.0,36.7336,36.7431,36.6288,36.6478,1311024.0
2019-01-23 10:30:00,38.46,38.54,38.42,38.49,1268916.0,36.6478,36.724,36.6097,36.6764,1268916.0
2019-01-23 10:35:00,38.49,38.54,38.46,38.46,996280.0,36.6764,36.724,36.6478,36.6478,996280.0
2019-01-23 10:40:00,38.46,38.49,38.42,38.45,836648.0,36.6478,36.6764,36.6097,36.6383,836648.0
2019-01-23 10:45:00,38.45,38.45,38.37,38.38,829668.0,36.6383,36.6383,36.5621,36.5716,829668.0
2019-01-23 10:50:00,38.38,38.41,38.34,38.4,901768.0,36.5716,36.6002,36.5335,36.5906,901768.0
2019-01-23 10:55:00,38.39,38.43,38.38,38.42,770168.0,36.5811,36.6192,36.5716,36.6097,770168.0
2019-01-23 11:00:00,38.42,38.43,38.32,38.38,920304.0,36.6097,36.6192,36.5144,36.5716,920304.0
2019-01-23 11:05:00,38.39,38.42,38.35,38.37,717440.0,36.5811,36.6097,36.543,36.5621,717440.0
2019-01-23 11:10:00,38.37,38.41,38.3,38.31,1214612.0,36.5621,36.6002,36.4953,36.5049,1214612.0
2019-01-23 11:15:00,38.3,38.34,38.18,38.22,1475560.0,36.4953,36.5335,36.381,36.4191,1475560.0
2019-01-23 11:20:00,38.22,38.25,38.17,38.19,793068.0,36.4191,36.4477,36.3715,36.3905,793068.0
2019-01-23 11:25:00,38.19,38.24,38.16,38.23,864848.0,36.3905,36.4382,36.3619,36.4286,864848.0
2019-01-23 11:30:00,38.23,38.29,38.2,38.28,672600.0,36.4286,36.4858,36.4001,36.4763,672600.0
2019-01-23 11:35:00,38.28,38.29,38.19,38.23,775020.0,36.4763,36.4858,36.3905,36.4286,775020.0
2019-01-23 11:40:00,38.23,38.24,38.18,38.18,680568.0,36.4286,36.4382,36.381,36.381,680568.0
2019-01-23 11:45:00,38.18,38.2,38.11,38.12,1647656.0,36.381,36.4001,36.3143,36.3238,1647656.0
2019-01-23 11:50:00,38.12,38.14,38.04,38.06,1003564.0,36.3238,36.3429,36.2476,36.2667,1003564.0
2019-01-23 11:55:00,38.05,38.09,38.01,38.06,1061812.0,36.2571,36.2952,36.219,36.2667,1061812.0
2019-01-23 12:00:00,38.06,38.1,38.04,38.07,818764.0,36.2667,36.3048,36.2476,36.2762,818764.0
2019-01-23 12:05:00,38.06,38.08,37.93,37.99,1691840.0,36.2667,36.2857,36.1428,36.2,1691840.0
2019-01-23 12:10:00,37.99,38.03,37.95,37.99,870728.0,36.2,36.2381,36.1618,36.2,870728.0
2019-01-23 12:15:00,37.99,38.01,37.93,37.98,985024.0,36.2,36.219,36.1428,36.1904,985024.0
2019-01-23 12:20:00,37.98,38.07,37.96,38.07,567720.0,36.1904,36.2762,36.1714,36.2762,567720.0
2019-01-23 12:25:00,38.07,38.1,38.02,38.07,730104.0,36.2762,36.3048,36.2285,36.2762,730104.0
2019-01-23 12:30:00,38.06,38.12,38.05,38.09,404208.0,36.2667,36.3238,36.2571,36.2952,404208.0
2019-01-23 12:35:00,38.09,38.11,38.02,38.07,552340.0,36.2952,36.3143,36.2285,36.2762,552340.0
2019-01-23 12:40:00,38.07,38.1,38.04,38.1,347416.0,36.2762,36.3048,36.2476,36.3048,347416.0
2019-01-23 12:45:00,38.1,38.18,38.1,38.15,932524.0,36.3048,36.381,36.3048,36.3524,932524.0
2019-01-23 12:50:00,38.15,38.19,38.13,38.14,504384.0,36.3524,36.3905,36.3334,36.3429,504384.0
2019-01-23 12:55:00,38.14,38.2,38.11,38.17,772272.0,36.3429,36.4001,36.3143,36.3715,772272.0
2019-01-23 13:00:00,38.17,38.18,38.07,38.09,643232.0,36.3715,36.381,36.2762,36.2952,643232.0
2019-01-23 13:05:00,38.08,38.15,38.04,38.13,591448.0,36.2857,36.3524,36.2476,36.3334,591448.0
2019-01-23 13:10:00,38.14,38.14,38.08,38.08,360244.0,36.3429,36.3429,36.2857,36.2857,360244.0
2019-01-23 13:15:00,38.09,38.2,38.09,38.19,710276.0,36.2952,36.4001,36.2952,36.3905,710276.0
2019-01-23 13:20:00,38.19,38.22,38.18,38.2,493772.0,36.3905,36.4191,36.381,36.4001,493772.0
2019-01-23 13:25:00,38.2,38.25,38.2,38.21,675788.0,36.4001,36.4477,36.4001,36.4096,675788.0
2019-01-23 13:30:00,38.21,38.29,38.21,38.25,933216.0,36.4096,36.4858,36.4096,36.4477,933216.0
2019-01-23 13:35:00,38.26,38.3,38.25,38.27,363748.0,36.4572,36.4953,36.4477,36.4668,363748.0
2019-01-23 13:40:00,38.27,38.28,38.23,38.27,577684.0,36.4668,36.4763,36.4286,36.4668,577684.0
2019-01-23 13:45:00,38.27,38.33,38.27,38.28,651980.0,36.4668,36.5239,36.4668,36.4763,651980.0
2019-01-23 13:50:00,38.28,38.31,38.26,38.29,652196.0,36.4763,36.5049,36.4572,36.4858,652196.0
2019-01-23 13:55:00,38.29,38.33,38.27,38.31,893100.0,36.4858,36.5239,36.4668,36.5049,893100.0
2019-01-23 14:00:00,38.32,38.4,38.32,38.4,1063224.0,36.5144,36.5906,36.5144,36.5906,1063224.0
2019-01-23 14:05:00,38.4,38.4,38.36,38.37,550224.0,36.5906,36.5906,36.5525,36.5621,550224.0
2019-01-23 14:10:00,38.37,38.37,38.27,38.27,823612.0,36.5621,36.5621,36.4668,36.4668,823612.0
2019-01-23 14:15:00,38.27,38.29,38.18,38.21,769404.0,36.4668,36.4858,36.381,36.4096,769404.0
2019-01-23 14:20:00,38.21,38.29,38.21,38.27,742196.0,36.4096,36.4858,36.4096,36.4668,742196.0
2019-01-23 14:25:00,38.27,38.34,38.26,38.33,694948.0,36.4668,36.5335,36.4572,36.5239,694948.0
2019-01-23 14:30:00,38.33,38.33,38.23,38.29,1033396.0,36.5239,36.5239,36.4286,36.4858,1033396.0
2019-01-23 14:35:00,38.3,38.32,38.26,38.29,784160.0,36.4953,36.5144,36.4572,36.4858,784160.0
2019-01-23 14:40:00,38.29,38.29,38.22,38.22,647064.0,36.4858,36.4858,36.4191,36.4191,647064.0
2019-01-23 14:45:00,38.22,38.23,38.17,38.23,968196.0,36.4191,36.4286,36.3715,36.4286,968196.0
2019-01-23 14:50:00,38.23,38.3,38.23,38.26,694460.0,36.4286,36.4953,36.4286,36.4572,694460.0
2019-01-23 14:55:00,38.27,38.31,38.24,38.27,632244.0,36.4668,36.5049,36.4382,36.4668,632244.0
2019-01-23 15:00:00,38.27,38.34,38.26,38.32,748948.0,36.4668,36.5335,36.4572,36.5144,748948.0
2019-01-23 15:05:00,38.32,38.35,38.27,38.3,777656.0,36.5144,36.543,36.4668,36.4953,777656.0
2019-01-23 15:10:00,38.3,38.33,38.27,38.31,637832.0,36.4953,36.5239,36.4668,36.5049,637832.0
2019-01-23 15:15:00,38.32,38.39,38.31,38.37,896472.0,36.5144,36.5811,36.5049,36.5621,896472.0
2019-01-23 15:20:00,38.37,38.45,38.37,38.41,1040364.0,36.5621,36.6383,36.5621,36.6002,1040364.0
2019-01-23 15:25:00,38.41,38.46,38.38,38.44,952752.0,36.6002,36.6478,36.5716,36.6288,952752.0
2019-01-23 15:30:00,38.44,38.45,38.41,38.42,683080.0,36.6288,36.6383,36.6002,36.6097,683080.0
2019-01-23 15:35:00,38.42,38.46,38.41,38.43,796000.0,36.6097,36.6478,36.6002,36.6192,796000.0
2019-01-23 15:40:00,38.43,38.44,38.39,38.4,790812.0,36.6192,36.6288,36.5811,36.5906,790812.0
2019-01-23 15:45:00,38.4,38.45,38.37,38.45,1177684.0,36.5906,36.6383,36.5621,36.6383,1177684.0
2019-01-23 15:50:00,38.44,38.44,38.38,38.38,799124.0,36.6288,36.6288,36.5716,36.5716,799124.0
2019-01-23 15:55:00,38.39,38.49,38.38,38.49,2767136.0,36.5811,36.6764,36.5716,36.6764,2767136.0
2019-01-24 09:30:00,38.53,38.61,38.41,38.57,2808716.0,36.7145,36.7907,36.6002,36.7526,2808716.0
2019-01-24 09:35:00,38.57,38.62,38.51,38.53,1420968.0,36.7526,36.8003,36.6955,36.7145,1420968.0
2019-01-24 09:40:00,38.53,38.55,38.4,38.44,1857708.0,36.7145,36.7336,36.5906,36.6288,1857708.0
2019-01-24 09:45:00,38.44,38.51,38.41,38.43,1669968.0,36.6288,36.6955,36.6002,36.6192,1669968.0
2019-01-24 09:50:00,38.42,38.48,38.37,38.38,1755964.0,36.6097,36.6669,36.5621,36.5716,1755964.0
2019-01-24 09:55:00,38.38,38.39,38.24,38.26,2183440.0,36.5716,36.5811,36.4382,36.4572,2183440.0
2019-01-24 10:00:00,38.27,38.27,38.2,38.25,1743060.0,36.4668,36.4668,36.4001,36.4477,1743060.0
2019-01-24 10:05:00,38.25,38.31,38.22,38.27,1430184.0,36.4477,36.5049,36.4191,36.4668,1430184.0
2019-01-24 10:10:00,38.27,38.3,38.23,38.3,1338924.0,36.4668,36.4953,36.4286,36.4953,1338924.0
2019-01-24 10:15:00,38.3,38.39,38.29,38.35,1666740.0,36.4953,36.5811,36.4858,36.543,1666740.0
2019-01-24 10:20:00,38.35,38.41,38.27,38.31,1529052.0,36.543,36.6002,36.4668,36.5049,1529052.0
2019-01-24 10:25:00,38.31,38.39,38.28,38.38,1208964.0,36.5049,36.5811,36.4763,36.5716,1208964.0
2019-01-24 10:30:00,38.39,38.41,38.28,38.29,953340.0,36.5811,36.6002,36.4763,36.4858,953340.0
2019-01-24 10:35:00,38.29,38.29,38.22,38.26,1216380.0,36.4858,36.4858,36.4191,36.4572,1216380.0
2019-01-24 10:40:00,38.26,38.29,38.22,38.22,662464.0,36.4572,36.4858,36.4191,36.4191,662464.0
2019-01-24 10:45:00,38.22,38.26,38.15,38.16,1142560.0,36.4191,36.4572,36.3524,36.3619,1142560.0
2019-01-24 10:50:00,38.16,38.18,38.11,38.14,1230400.0,36.3619,36.381,36.3143,36.3429,1230400.0
2019-01-24 10:55:00,38.14,38.15,38.07,38.08,1125276.0,36.3429,36.3524,36.2762,36.2857,1125276.0
2019-01-24 11:00:00,38.08,38.14,38.06,38.12,1094376.0,36.2857,36.3429,36.2667,36.3238,1094376.0
2019-01-24 11:05:00,38.12,38.12,38.07,38.11,901060.0,36.3238,36.3238,36.2762,36.3143,901060.0
2019-01-24 11:10:00,38.11,38.13,37.97,38.03,1821012.0,36.3143,36.3334,36.1809,36.2381,1821012.0
2019-01-24 11:15:00,38.03,38.08,37.99,38.04,1080096.0,36.2381,36.2857,36.2,36.2476,1080096.0
2019-01-24 11:20:00,38.04,38.08,37.99,38.07,801984.0,36.2476,36.2857,36.2,36.2762,801984.0
2019-01-24 11:25:00,38.06,38.08,38.03,38.04,819448.0,36.2667,36.2857,36.2381,36.2476,819448.0
2019-01-24 11:30:00,38.04,38.09,38.02,38.09,1021200.0,36.2476,36.2952,36.2285,36.2952,1021200.0
2019-01-24 11:35:00,38.09,38.15,38.07,38.15,1203820.0,36.2952,36.3524,36.2762,36.3524,1203820.0
2019-01-24 11:40:00,38.15,38.19,38.14,38.16,936864.0,36.3524,36.3905,36.3429,36.3619,936864.0
2019-01-24 11:45:00,38.16,38.2,38.13,38.18,1065776.0,36.3619,36.4001,36.3334,36.381,1065776.0
2019-01-24 11:50:00,38.18,38.19,38.13,38.19,571768.0,36.381,36.3905,36.3334,36.3905,571768.0
2019-01-24 11:55:00,38.19,38.26,38.19,38.24,820528.0,36.3905,36.4572,36.3905,36.4382,820528.0
2019-01-24 12:00:00,38.24,38.24,38.19,38.19,607800.0,36.4382,36.4382,36.3905,36.3905,607800.0
2019-01-24 12:05:00,38.19,38.19,38.12,38.15,615016.0,36.3905,36.3905,36.3238,36.3524,615016.0
2019-01-24 12:10:00,38.15,38.16,38.1,38.14,658180.0,36.3524,36.3619,36.3048,36.3429,658180.0
2019-01-24 12:15:00,38.14,38.18,38.14,38.16,479392.0,36.3429,36.381,36.3429,36.3619,479392.0
2019-01-24 12:20:00,38.16,38.17,38.13,38.16,461812.0,36.3619,36.3715,36.3334,36.3619,461812.0
2019-01-24 12:25:00,38.16,38.21,38.16,38.17,478108.0,36.3619,36.4096,36.3619,36.3715,478108.0
2019-01-24 12:30:00,38.17,38.21,38.15,38.17,433124.0,36.3715,36.4096,36.3524,36.3715,433124.0
2019-01-24 12:35:00,38.17,38.17,38.07,38.08,807888.0,36.3715,36.3715,36.2762,36.2857,807888.0
2019-01-24 12:40:00,38.08,38.11,38.07,38.09,594532.0,36.2857,36.3143,36.2762,36.2952,594532.0
2019-01-24 12:45:00,38.09,38.12,38.08,38.1,512064.0,36.2952,36.3238,36.2857,36.3048,512064.0
2019-01-24 12:50:00,38.1,38.1,38.04,38.05,593396.0,36.3048,36.3048,36.2476,36.2571,593396.0
2019-01-24 12:55:00,38.05,38.08,38.04,38.06,374560.0,36.2571,36.2857,36.2476,36.2667,374560.0
2019-01-24 13:00:00,38.05,38.07,38.01,38.03,624324.0,36.2571,36.2762,36.219,36.2381,624324.0
2019-01-24 13:05:00,38.02,38.08,38.02,38.07,491760.0,36.2285,36.2857,36.2285,36.2762,491760.0
2019-01-24 13:10:00,38.07,38.08,37.99,38.05,1042996.0,36.2762,36.2857,36.2,36.2571,1042996.0
2019-01-24 13:15:00,38.05,38.08,38.02,38.08,465328.0,36.2571,36.2857,36.2285,36.2857,465328.0
2019-01-24 13:20:00,38.08,38.1,38.05,38.07,415844.0,36.2857,36.3048,36.2571,36.2762,415844.0
2019-01-24 13:25:00,38.07,38.1,38.04,38.07,428540.0,36.2762,36.3048,36.2476,36.2762,428540.0
2019-01-24 13:30:00,38.07,38.1,38.02,38.06,626624.0,36.2762,36.3048,36.2285,36.2667,626624.0
2019-01-24 13:35:00,38.06,38.06,37.99,38.02,627184.0,36.2667,36.2667,36.2,36.2285,627184.0
2019-01-24 13:40:00,38.02,38.04,37.96,37.97,1066272.0,36.2285,36.2476,36.1714,36.1809,1066272.0
2019-01-24 13:45:00,37.97,37.99,37.96,37.99,637508.0,36.1809,36.2,36.1714,36.2,637508.0
2019-01-24 13:50:00,37.99,38.01,37.97,37.99,681292.0,36.2,36.219,36.1809,36.2,681292.0
2019-01-24 13:55:00,37.99,38.02,37.97,38.01,605064.0,36.2,36.2285,36.1809,36.219,605064.0
2019-01-24 14:00:00,38.01,38.02,37.96,38.0,1019956.0,36.219,36.2285,36.1714,36.2095,1019956.0
2019-01-24 14:05:00,38.0,38.06,37.99,38.03,1079112.0,36.2095,36.2667,36.2,36.2381,1079112.0
2019-01-24 14:10:00,38.04,38.05,38.01,38.01,455172.0,36.2476,36.2571,36.219,36.219,455172.0
2019-01-24 14:15:00,38.01,38.03,37.97,37.99,657420.0,36.219,36.2381,36.1809,36.2,657420.0
2019-01-24 14:20:00,37.99,38.02,37.97,37.98,598952.0,36.2,36.2285,36.1809,36.1904,598952.0
2019-01-24 14:25:00,37.98,37.99,37.95,37.97,1049100.0,36.1904,36.2,36.1618,36.1809,1049100.0
2019-01-24 14:30:00,37.97,37.98,37.94,37.95,728596.0,36.1809,36.1904,36.1523,36.1618,728596.0
2019-01-24 14:35:00,37.95,38.02,37.94,38.01,923960.0,36.1618,36.2285,36.1523,36.219,923960.0
2019-01-24 14:40:00,38.01,38.01,37.98,37.99,611640.0,36.219,36.219,36.1904,36.2,611640.0
2019-01-24 14:45:00,37.99,38.01,37.97,37.98,663584.0,36.2,36.219,36.1809,36.1904,663584.0
2019-01-24 14:50:00,37.99,38.06,37.99,38.06,892324.0,36.2,36.2667,36.2,36.2667,892324.0
2019-01-24 14:55:00,38.06,38.08,38.04,38.06,773812.0,36.2667,36.2857,36.2476,36.2667,773812.0
2019-01-24 15:00:00,38.06,38.07,38.03,38.06,663432.0,36.2667,36.2762,36.2381,36.2667,663432.0
2019-01-24 15:05:00,38.06,38.13,38.06,38.1,1022376.0,36.2667,36.3334,36.2667,36.3048,1022376.0
2019-01-24 15:10:00,38.1,38.12,38.09,38.09,790488.0,36.3048,36.3238,36.2952,36.2952,790488.0
2019-01-24 15:15:00,38.09,38.13,38.09,38.1,733952.0,36.2952,36.3334,36.2952,36.3048,733952.0
2019-01-24 15:20:00,38.1,38.12,38.1,38.1,535752.0,36.3048,36.3238,36.3048,36.3048,535752.0
2019-01-24 15:25:00,38.1,38.13,38.08,38.09,605332.0,36.3048,36.3334,36.2857,36.2952,605332.0
2019-01-24 15:30:00,38.09,38.1,38.05,38.06,976644.0,36.2952,36.3048,36.2571,36.2667,976644.0
2019-01-24 15:35:00,38.06,38.06,38.03,38.03,804836.0,36.2667,36.2667,36.2381,36.2381,804836.0
2019-01-24 15:40:00,38.04,38.05,38.02,38.04,941952.0,36.2476,36.2571,36.2285,36.2476,941952.0
2019-01-24 15:45:00,38.04,38.07,38.03,38.07,1303588.0,36.2476,36.2762,36.2381,36.2762,1303588.0
2019-01-24 15:50:00,38.07,38.12,38.07,38.11,1443244.0,36.2762,36.3238,36.2762,36.3143,1443244.0
2019-01-24 15:55:00,38.11,38.19,38.11,38.18,3671428.0,36.3143,36.3905,36.3143,36.381,3671428.0
2019-01-25 09:30:00,38.82,38.87,38.58,38.67,6264524.0,36.9908,37.0385,36.7622,36.8479,6264524.0
2019-01-25 09:35:00,38.67,38.81,38.67,38.81,3656932.0,36.8479,36.9813,36.8479,36.9813,3656932.0
2019-01-25 09:40:00,38.81,38.83,38.75,38.81,2739952.0,36.9813,37.0004,36.9241,36.9813,2739952.0
2019-01-25 09:45:00,38.8,38.94,38.79,38.93,3194232.0,36.9718,37.1052,36.9623,37.0957,3194232.0
2019-01-25 09:50:00,38.92,39.05,38.92,39.01,3799584.0,37.0861,37.21,37.0861,37.1719,3799584.0
2019-01-25 09:55:00,39.01,39.09,38.94,39.08,2720228.0,37.1719,37.2481,37.1052,37.2386,2720228.0
2019-01-25 10:00:00,39.08,39.14,39.07,39.11,2897092.0,37.2386,37.2958,37.2291,37.2672,2897092.0
2019-01-25 10:05:00,39.1,39.26,39.1,39.24,3603972.0,37.2577,37.4101,37.2577,37.3911,3603972.0
2019-01-25 10:10:00,39.24,39.27,39.19,39.24,2823636.0,37.3911,37.4196,37.3434,37.3911,2823636.0
2019-01-25 10:15:00,39.24,39.25,39.14,39.17,2007072.0,37.3911,37.4006,37.2958,37.3244,2007072.0
2019-01-25 10:20:00,39.17,39.2,39.13,39.14,1855192.0,37.3244,37.3529,37.2862,37.2958,1855192.0
2019-01-25 10:25:00,39.15,39.2,39.11,39.19,1288232.0,37.3053,37.3529,37.2672,37.3434,1288232.0
2019-01-25 10:30:00,39.18,39.23,39.13,39.2,1594340.0,37.3339,37.3815,37.2862,37.3529,1594340.0
2019-01-25 10:35:00,39.2,39.26,39.17,39.23,1082244.0,37.3529,37.4101,37.3244,37.3815,1082244.0
2019-01-25 10:40:00,39.23,39.31,39.23,39.3,1812512.0,37.3815,37.4578,37.3815,37.4482,1812512.0
2019-01-25 10:45:00,39.31,39.31,39.24,39.24,1358464.0,37.4578,37.4578,37.3911,37.3911,1358464.0
2019-01-25 10:50:00,39.25,39.28,39.21,39.25,950472.0,37.4006,37.4292,37.3625,37.4006,950472.0
2019-01-25 10:55:00,39.26,39.31,39.24,39.29,1171596.0,37.4101,37.4578,37.3911,37.4387,1171596.0
2019-01-25 11:00:00,39.29,39.31,39.22,39.24,1445004.0,37.4387,37.4578,37.372,37.3911,1445004.0
2019-01-25 11:05:00,39.24,39.25,39.2,39.22,930656.0,37.3911,37.4006,37.3529,37.372,930656.0
2019-01-25 11:10:00,39.22,39.24,39.17,39.17,1057760.0,37.372,37.3911,37.3244,37.3244,1057760.0
2019-01-25 11:15:00,39.16,39.16,39.12,39.15,1041560.0,37.3148,37.3148,37.2767,37.3053,1041560.0
2019-01-25 11:20:00,39.15,39.16,39.08,39.1,1100516.0,37.3053,37.3148,37.2386,37.2577,1100516.0
2019-01-25 11:25:00,39.1,39.13,39.06,39.09,1281808.0,37.2577,37.2862,37.2195,37.2481,1281808.0
2019-01-25 11:30:00,39.1,39.16,39.09,39.15,1191464.0,37.2577,37.3148,37.2481,37.3053,1191464.0
2019-01-25 11:35:00,39.15,39.21,39.14,39.19,1132636.0,37.3053,37.3625,37.2958,37.3434,1132636.0
2019-01-25 11:40:00,39.19,39.24,39.17,39.23,1034260.0,37.3434,37.3911,37.3244,37.3815,1034260.0
2019-01-25 11:45:00,39.23,39.26,39.23,39.25,845812.0,37.3815,37.4101,37.3815,37.4006,845812.0
2019-01-25 11:50:00,39.25,39.27,39.24,39.26,1181320.0,37.4006,37.4196,37.3911,37.4101,1181320.0
2019-01-25 11:55:00,39.26,39.26,39.21,39.25,993836.0,37.4101,37.4101,37.3625,37.4006,993836.0
2019-01-25 12:00:00,39.25,39.26,39.23,39.23,848256.0,37.4006,37.4101,37.3815,37.3815,848256.0
2019-01-25 12:05:00,39.23,39.24,39.21,39.21,577964.0,37.3815,37.3911,37.3625,37.3625,577964.0
2019-01-25 12:10:00,39.21,39.21,39.15,39.17,783536.0,37.3625,37.3625,37.3053,37.3244,783536.0
2019-01-25 12:15:00,39.17,39.2,39.15,39.17,630592.0,37.3244,37.3529,37.3053,37.3244,630592.0
2019-01-25 12:20:00,39.17,39.22,39.16,39.22,503788.0,37.3244,37.372,37.3148,37.372,503788.0
2019-01-25 12:25:00,39.22,39.26,39.22,39.24,762700.0,37.372,37.4101,37.372,37.3911,762700.0
2019-01-25 12:30:00,39.23,39.27,39.22,39.26,704580.0,37.3815,37.4196,37.372,37.4101,704580.0
2019-01-25 12:35:00,39.26,39.31,39.25,39.3,747792.0,37.4101,37.4578,37.4006,37.4482,747792.0
2019-01-25 12:40:00,39.3,39.31,39.24,39.26,1071908.0,37.4482,37.4578,37.3911,37.4101,1071908.0
2019-01-25 12:45:00,39.26,39.26,39.16,39.18,1080832.0,37.4101,37.4101,37.3148,37.3339,1080832.0
2019-01-25 12:50:00,39.19,39.2,39.14,39.19,1004296.0,37.3434,37.3529,37.2958,37.3434,1004296.0
2019-01-25 12:55:00,39.19,39.23,39.18,39.22,550364.0,37.3434,37.3815,37.3339,37.372,550364.0
2019-01-25 13:00:00,39.22,39.26,39.19,39.2,569192.0,37.372,37.4101,37.3434,37.3529,569192.0
2019-01-25 13:05:00,39.2,39.22,39.18,39.22,544716.0,37.3529,37.372,37.3339,37.372,544716.0
2019-01-25 13:10:00,39.22,39.23,39.16,39.21,605368.0,37.372,37.3815,37.3148,37.3625,605368.0
2019-01-25 13:15:00,39.21,39.23,39.19,39.2,417868.0,37.3625,37.3815,37.3434,37.3529,417868.0
2019-01-25 13:20:00,39.2,39.3,39.2,39.29,1089244.0,37.3529,37.4482,37.3529,37.4387,1089244.0
2019-01-25 13:25:00,39.29,39.31,39.27,39.29,767388.0,37.4387,37.4578,37.4196,37.4387,767388.0
2019-01-25 13:30:00,39.29,39.35,39.29,39.35,1377120.0,37.4387,37.4959,37.4387,37.4959,1377120.0
2019-01-25 13:35:00,39.35,39.38,39.33,39.35,1301024.0,37.4959,37.5245,37.4768,37.4959,1301024.0
2019-01-25 13:40:00,39.35,39.37,39.33,39.36,623784.0,37.4959,37.5149,37.4768,37.5054,623784.0
2019-01-25 13:45:00,39.36,39.38,39.35,39.38,546280.0,37.5054,37.5245,37.4959,37.5245,546280.0
2019-01-25 13:50:00,39.38,39.41,39.37,39.39,889260.0,37.5245,37.553,37.5149,37.534,889260.0
2019-01-25 13:55:00,39.39,39.41,39.39,39.41,615588.0,37.534,37.553,37.534,37.553,615588.0
2019-01-25 14:00:00,39.41,39.42,39.39,39.42,843040.0,37.553,37.5626,37.534,37.5626,843040.0
2019-01-25 14:05:00,39.42,39.5,39.42,39.49,1494984.0,37.5626,37.6388,37.5626,37.6293,1494984.0
2019-01-25 14:10:00,39.49,39.49,39.44,39.45,1281936.0,37.6293,37.6293,37.5816,37.5912,1281936.0
2019-01-25 14:15:00,39.45,39.53,39.43,39.49,1947340.0,37.5912,37.6674,37.5721,37.6293,1947340.0
2019-01-25 14:20:00,39.49,39.51,39.39,39.41,1622020.0,37.6293,37.6483,37.534,37.553,1622020.0
2019-01-25 14:25:00,39.41,39.42,39.32,39.36,1215488.0,37.553,37.5626,37.4673,37.5054,1215488.0
2019-01-25 14:30:00,39.36,39.4,39.35,39.37,947428.0,37.5054,37.5435,37.4959,37.5149,947428.0
2019-01-25 14:35:00,39.37,39.43,39.34,39.42,1026452.0,37.5149,37.5721,37.4863,37.5626,1026452.0
2019-01-25 14:40:00,39.42,39.48,39.42,39.46,975072.0,37.5626,37.6197,37.5626,37.6007,975072.0
2019-01-25 14:45:00,39.46,39.46,39.39,39.39,672636.0,37.6007,37.6007,37.534,37.534,672636.0
2019-01-25 14:50:00,39.39,39.43,39.37,39.42,719080.0,37.534,37.5721,37.5149,37.5626,719080.0
2019-01-25 14:55:00,39.42,39.44,39.38,39.41,956764.0,37.5626,37.5816,37.5245,37.553,956764.0
2019-01-25 15:00:00,39.4,39.41,39.38,39.4,647868.0,37.5435,37.553,37.5245,37.5435,647868.0
2019-01-25 15:05:00,39.4,39.4,39.33,39.34,1064868.0,37.5435,37.5435,37.4768,37.4863,1064868.0
2019-01-25 15:10:00,39.34,39.38,39.34,39.37,549724.0,37.4863,37.5245,37.4863,37.5149,549724.0
2019-01-25 15:15:00,39.38,39.45,39.37,39.45,1216356.0,37.5245,37.5912,37.5149,37.5912,1216356.0
2019-01-25 15:20:00,39.45,39.45,39.42,39.44,858228.0,37.5912,37.5912,37.5626,37.5816,858228.0
2019-01-25 15:25:00,39.44,39.47,39.37,39.39,1045212.0,37.5816,37.6102,37.5149,37.534,1045212.0
2019-01-25 15:30:00,39.39,39.4,39.33,39.38,2163188.0,37.534,37.5435,37.4768,37.5245,2163188.0
2019-01-25 15:35:00,39.37,39.38,39.31,39.36,1397292.0,37.5149,37.5245,37.4578,37.5054,1397292.0
2019-01-25 15:40:00,39.36,39.43,39.33,39.4,1682100.0,37.5054,37.5721,37.4768,37.5435,1682100.0
2019-01-25 15:45:00,39.4,39.43,39.38,39.42,1482360.0,37.5435,37.5721,37.5245,37.5626,1482360.0
2019-01-25 15:50:00,39.42,39.45,39.39,39.43,2080576.0,37.5626,37.5912,37.534,37.5721,2080576.0
2019-01-25 15:55:00,39.43,39.51,39.37,39.43,5724348.0,37.5721,37.6483,37.5149,37.5721,5724348.0
2019-01-28 09:30:00,38.91,38.99,38.62,38.7,6154412.0,37.0766,37.1528,36.8003,36.8765,6154412.0
2019-01-28 09:35:00,38.71,38.77,38.65,38.71,2074820.0,36.886,36.9432,36.8289,36.886,2074820.0
2019-01-28 09:40:00,38.71,38.75,38.66,38.71,2032600.0,36.886,36.9241,36.8384,36.886,2032600.0
2019-01-28 09:45:00,38.71,38.72,38.55,38.55,2660412.0,36.886,36.8956,36.7336,36.7336,2660412.0
2019-01-28 09:50:00,38.55,38.56,38.42,38.45,2899636.0,36.7336,36.7431,36.6097,36.6383,2899636.0
2019-01-28 09:55:00,38.45,38.66,38.42,38.64,1953920.0,36.6383,36.8384,36.6097,36.8193,1953920.0
2019-01-28 10:00:00,38.64,38.74,38.58,38.71,1824916.0,36.8193,36.9146,36.7622,36.886,1824916.0
2019-01-28 10:05:00,38.7,38.92,38.7,38.89,2186756.0,36.8765,37.0861,36.8765,37.0575,2186756.0
2019-01-28 10:10:00,38.89,38.9,38.78,38.79,1371876.0,37.0575,37.0671,36.9527,36.9623,1371876.0
2019-01-28 10:15:00,38.78,38.88,38.78,38.87,1227772.0,36.9527,37.048,36.9527,37.0385,1227772.0
2019-01-28 10:20:00,38.87,38.91,38.84,38.87,1261744.0,37.0385,37.0766,37.0099,37.0385,1261744.0
2019-01-28 10:25:00,38.87,38.88,38.8,38.82,829588.0,37.0385,37.048,36.9718,36.9908,829588.0
2019-01-28 10:30:00,38.82,38.83,38.74,38.74,1149980.0,36.9908,37.0004,36.9146,36.9146,1149980.0
2019-01-28 10:35:00,38.74,38.76,38.7,38.72,909248.0,36.9146,36.9337,36.8765,36.8956,909248.0
2019-01-28 10:40:00,38.73,38.83,38.73,38.75,1007100.0,36.9051,37.0004,36.9051,36.9241,1007100.0
2019-01-28 10:45:00,38.76,38.77,38.62,38.62,1422756.0,36.9337,36.9432,36.8003,36.8003,1422756.0
2019-01-28 10:50:00,38.62,38.65,38.6,38.64,1220680.0,36.8003,36.8289,36.7812,36.8193,1220680.0
2019-01-28 10:55:00,38.65,38.65,38.59,38.59,987424.0,36.8289,36.8289,36.7717,36.7717,987424.0
2019-01-28 11:00:00,38.59,38.63,38.56,38.57,1262080.0,36.7717,36.8098,36.7431,36.7526,1262080.0
2019-01-28 11:05:00,38.56,38.63,38.56,38.63,1011952.0,36.7431,36.8098,36.7431,36.8098,1011952.0
2019-01-28 11:10:00,38.63,38.76,38.61,38.74,1344608.0,36.8098,36.9337,36.7907,36.9146,1344608.0
2019-01-28 11:15:00,38.74,38.76,38.69,38.71,886440.0,36.9146,36.9337,36.867,36.886,886440.0
2019-01-28 11:20:00,38.71,38.79,38.71,38.78,813304.0,36.886,36.9623,36.886,36.9527,813304.0
2019-01-28 11:25:00,38.79,38.8,38.71,38.72,791808.0,36.9623,36.9718,36.886,36.8956,791808.0
2019-01-28 11:30:00,38.73,38.77,38.71,38.73,585984.0,36.9051,36.9432,36.886,36.9051,585984.0
2019-01-28 11:35:00,38.73,38.77,38.69,38.72,845356.0,36.9051,36.9432,36.867,36.8956,845356.0
2019-01-28 11:40:00,38.72,38.75,38.7,38.74,570100.0,36.8956,36.9241,36.8765,36.9146,570100.0
2019-01-28 11:45:00,38.74,38.77,38.64,38.67,1176140.0,36.9146,36.9432,36.8193,36.8479,1176140.0
2019-01-28 11:50:00,38.67,38.69,38.6,38.61,515316.0,36.8479,36.867,36.7812,36.7907,515316.0
2019-01-28 11:55:00,38.6,38.67,38.59,38.62,662784.0,36.7812,36.8479,36.7717,36.8003,662784.0
2019-01-28 12:00:00,38.62,38.69,38.59,38.68,516932.0,36.8003,36.867,36.7717,36.8574,516932.0
2019-01-28 12:05:00,38.68,38.71,38.64,38.71,580300.0,36.8574,36.886,36.8193,36.886,580300.0
2019-01-28 12:10:00,38.71,38.72,38.64,38.66,421280.0,36.886,36.8956,36.8193,36.8384,421280.0
2019-01-28 12:15:00,38.66,38.72,38.66,38.67,392472.0,36.8384,36.8956,36.8384,36.8479,392472.0
2019-01-28 12:20:00,38.67,38.74,38.67,38.73,503732.0,36.8479,36.9146,36.8479,36.9051,503732.0
2019-01-28 12:25:00,38.73,38.77,38.73,38.76,541000.0,36.9051,36.9432,36.9051,36.9337,541000.0
2019-01-28 12:30:00,38.76,38.78,38.74,38.76,481892.0,36.9337,36.9527,36.9146,36.9337,481892.0
2019-01-28 12:35:00,38.76,38.77,38.7,38.76,489036.0,36.9337,36.9432,36.8765,36.9337,489036.0
2019-01-28 12:40:00,38.76,38.79,38.74,38.74,344384.0,36.9337,36.9623,36.9146,36.9146,344384.0
2019-01-28 12:45:00,38.74,38.75,38.72,38.75,478712.0,36.9146,36.9241,36.8956,36.9241,478712.0
2019-01-28 12:50:00,38.75,38.77,38.73,38.76,544160.0,36.9241,36.9432,36.9051,36.9337,544160.0
2019-01-28 12:55:00,38.76,38.79,38.71,38.71,967368.0,36.9337,36.9623,36.886,36.886,967368.0
2019-01-28 13:00:00,38.71,38.73,38.7,38.73,624672.0,36.886,36.9051,36.8765,36.9051,624672.0
2019-01-28 13:05:00,38.73,38.78,38.72,38.76,482536.0,36.9051,36.9527,36.8956,36.9337,482536.0
2019-01-28 13:10:00,38.76,38.84,38.76,38.83,661224.0,36.9337,37.0099,36.9337,37.0004,661224.0
2019-01-28 13:15:00,38.83,38.83,38.8,38.82,543632.0,37.0004,37.0004,36.9718,36.9908,543632.0
2019-01-28 13:20:00,38.82,38.92,38.8,38.91,1295608.0,36.9908,37.0861,36.9718,37.0766,1295608.0
2019-01-28 13:25:00,38.91,38.96,38.89,38.9,967204.0,37.0766,37.1243,37.0575,37.0671,967204.0
2019-01-28 13:30:00,38.89,38.95,38.89,38.94,664052.0,37.0575,37.1147,37.0575,37.1052,664052.0
2019-01-28 13:35:00,38.95,38.97,38.92,38.93,500724.0,37.1147,37.1338,37.0861,37.0957,500724.0
2019-01-28 13:40:00,38.93,38.94,38.9,38.91,440452.0,37.0957,37.1052,37.0671,37.0766,440452.0
2019-01-28 13:45:00,38.92,38.99,38.91,38.99,632272.0,37.0861,37.1528,37.0766,37.1528,632272.0
2019-01-28 13:50:00,38.99,39.01,38.94,38.95,808492.0,37.1528,37.1719,37.1052,37.1147,808492.0
2019-01-28 13:55:00,38.95,38.96,38.92,38.94,523924.0,37.1147,37.1243,37.0861,37.1052,523924.0
2019-01-28 14:00:00,38.94,39.01,38.94,38.96,767108.0,37.1052,37.1719,37.1052,37.1243,767108.0
2019-01-28 14:05:00,38.96,38.99,38.93,38.98,590000.0,37.1243,37.1528,37.0957,37.1433,590000.0
2019-01-28 14:10:00,38.98,38.98,38.91,38.97,770832.0,37.1433,37.1433,37.0766,37.1338,770832.0
2019-01-28 14:15:00,38.97,38.99,38.95,38.97,538184.0,37.1338,37.1528,37.1147,37.1338,538184.0
2019-01-28 14:20:00,38.97,39.0,38.89,38.9,731436.0,37.1338,37.1624,37.0575,37.0671,731436.0
2019-01-28 14:25:00,38.9,38.94,38.88,38.93,709676.0,37.0671,37.1052,37.048,37.0957,709676.0
2019-01-28 14:30:00,38.93,38.98,38.93,38.97,703596.0,37.0957,37.1433,37.0957,37.1338,703596.0
2019-01-28 14:35:00,38.97,38.98,38.94,38.96,526752.0,37.1338,37.1433,37.1052,37.1243,526752.0
2019-01-28 14:40:00,38.96,38.96,38.9,38.92,735428.0,37.1243,37.1243,37.0671,37.0861,735428.0
2019-01-28 14:45:00,38.92,39.0,38.92,38.99,787064.0,37.0861,37.1624,37.0861,37.1528,787064.0
2019-01-28 14:50:00,38.99,39.07,38.99,39.04,1027884.0,37.1528,37.2291,37.1528,37.2005,1027884.0
2019-01-28 14:55:00,39.04,39.06,39.0,39.01,719564.0,37.2005,37.2195,37.1624,37.1719,719564.0
2019-01-28 15:00:00,39.01,39.05,38.99,38.99,721464.0,37.1719,37.21,37.1528,37.1528,721464.0
2019-01-28 15:05:00,38.99,39.0,38.93,38.97,970604.0,37.1528,37.1624,37.0957,37.1338,970604.0
2019-01-28 15:10:00,38.98,39.0,38.92,38.99,879092.0,37.1433,37.1624,37.0861,37.1528,879092.0
2019-01-28 15:15:00,38.99,39.0,38.95,38.97,920272.0,37.1528,37.1624,37.1147,37.1338,920272.0
2019-01-28 15:20:00,38.97,39.02,38.97,39.01,1159592.0,37.1338,37.1814,37.1338,37.1719,1159592.0
2019-01-28 15:25:00,39.01,39.02,38.99,38.99,1162292.0,37.1719,37.1814,37.1528,37.1528,1162292.0
2019-01-28 15:30:00,38.99,39.01,38.97,39.01,893412.0,37.1528,37.1719,37.1338,37.1719,893412.0
2019-01-28 15:35:00,39.01,39.02,38.96,38.99,826592.0,37.1719,37.1814,37.1243,37.1528,826592.0
2019-01-28 15:40:00,38.99,39.0,38.94,38.95,831968.0,37.1528,37.1624,37.1052,37.1147,831968.0
2019-01-28 15:45:00,38.95,38.99,38.94,38.96,861992.0,37.1147,37.1528,37.1052,37.1243,861992.0
2019-01-28 15:50:00,38.96,38.97,38.93,38.96,1073404.0,37.1243,37.1338,37.0957,37.1243,1073404.0
2019-01-28 15:55:00,38.96,39.08,38.96,39.08,3013428.0,37.1243,37.2386,37.1243,37.2386,3013428.0
2019-01-29 09:30:00,39.06,39.25,38.98,39.22,4216184.0,37.2195,37.4006,37.1433,37.372,4216184.0
2019-01-29 09:35:00,39.22,39.26,39.16,39.17,2042752.0,37.372,37.4101,37.3148,37.3244,2042752.0
2019-01-29 09:40:00,39.18,39.29,39.14,39.26,2149340.0,37.3339,37.4387,37.2958,37.4101,2149340.0
2019-01-29 09:45:00,39.26,39.53,39.23,39.51,3532324.0,37.4101,37.6674,37.3815,37.6483,3532324.0
2019-01-29 09:50:00,39.51,39.52,39.34,39.35,2158092.0,37.6483,37.6579,37.4863,37.4959,2158092.0
2019-01-29 09:55:00,39.35,39.42,39.31,39.33,1449080.0,37.4959,37.5626,37.4578,37.4768,1449080.0
2019-01-29 10:00:00,39.33,39.49,39.33,39.47,2240932.0,37.4768,37.6293,37.4768,37.6102,2240932.0
2019-01-29 10:05:00,39.46,39.49,39.22,39.29,2747336.0,37.6007,37.6293,37.372,37.4387,2747336.0
2019-01-29 10:10:00,39.29,39.32,39.21,39.23,1335608.0,37.4387,37.4673,37.3625,37.3815,1335608.0
2019-01-29 10:15:00,39.23,39.26,39.19,39.26,1682100.0,37.3815,37.4101,37.3434,37.4101,1682100.0
2019-01-29 10:20:00,39.26,39.26,39.13,39.18,1684468.0,37.4101,37.4101,37.2862,37.3339,1684468.0
2019-01-29 10:25:00,39.18,39.26,39.17,39.26,1141280.0,37.3339,37.4101,37.3244,37.4101,1141280.0
2019-01-29 10:30:00,39.26,39.27,39.13,39.13,1255332.0,37.4101,37.4196,37.2862,37.2862,1255332.0
2019-01-29 10:35:00,39.13,39.15,39.08,39.1,1188128.0,37.2862,37.3053,37.2386,37.2577,1188128.0
2019-01-29 10:40:00,39.1,39.13,39.01,39.09,1921156.0,37.2577,37.2862,37.1719,37.2481,1921156.0
2019-01-29 10:45:00,39.09,39.13,39.03,39.07,1138084.0,37.2481,37.2862,37.191,37.2291,1138084.0
2019-01-29 10:50:00,39.07,39.08,38.94,38.98,1404552.0,37.2291,37.2386,37.1052,37.1433,1404552.0
2019-01-29 10:55:00,38.97,38.98,38.88,38.94,1384404.0,37.1338,37.1433,37.048,37.1052,1384404.0
2019-01-29 11:00:00,38.94,38.96,38.86,38.88,998560.0,37.1052,37.1243,37.029,37.048,998560.0
2019-01-29 11:05:00,38.88,38.96,38.84,38.93,1393976.0,37.048,37.1243,37.0099,37.0957,1393976.0
2019-01-29 11:10:00,38.93,38.95,38.91,38.94,969700.0,37.0957,37.1147,37.0766,37.1052,969700.0
2019-01-29 11:15:00,38.94,38.95,38.85,38.86,989692.0,37.1052,37.1147,37.0194,37.029,989692.0
2019-01-29 11:20:00,38.86,38.92,38.81,38.91,1272072.0,37.029,37.0861,36.9813,37.0766,1272072.0
2019-01-29 11:25:00,38.91,38.95,38.87,38.93,1011464.0,37.0766,37.1147,37.0385,37.0957,1011464.0
2019-01-29 11:30:00,38.94,38.96,38.88,38.91,1261912.0,37.1052,37.1243,37.048,37.0766,1261912.0
2019-01-29 11:35:00,38.91,39.02,38.91,39.01,1244968.0,37.0766,37.1814,37.0766,37.1719,1244968.0
2019-01-29 11:40:00,39.01,39.08,38.97,39.07,1332980.0,37.1719,37.2386,37.1338,37.2291,1332980.0
2019-01-29 11:45:00,39.07,39.11,39.05,39.1,1270044.0,37.2291,37.2672,37.21,37.2577,1270044.0
2019-01-29 11:50:00,39.1,39.13,39.07,39.07,926560.0,37.2577,37.2862,37.2291,37.2291,926560.0
2019-01-29 11:55:00,39.07,39.12,39.02,39.1,833260.0,37.2291,37.2767,37.1814,37.2577,833260.0
2019-01-29 12:00:00,39.1,39.12,39.02,39.05,640576.0,37.2577,37.2767,37.1814,37.21,640576.0
2019-01-29 12:05:00,39.05,39.07,39.02,39.02,574780.0,37.21,37.2291,37.1814,37.1814,574780.0
2019-01-29 12:10:00,39.03,39.09,39.0,39.09,1161792.0,37.191,37.2481,37.1624,37.2481,1161792.0
2019-01-29 12:15:00,39.09,39.15,39.07,39.14,699808.0,37.2481,37.3053,37.2291,37.2958,699808.0
2019-01-29 12:20:00,39.14,39.25,39.13,39.18,1227412.0,37.2958,37.4006,37.2862,37.3339,1227412.0
2019-01-29 12:25:00,39.18,39.2,39.14,39.14,636360.0,37.3339,37.3529,37.2958,37.2958,636360.0
2019-01-29 12:30:00,39.15,39.16,39.1,39.15,664180.0,37.3053,37.3148,37.2577,37.3053,664180.0
2019-01-29 12:35:00,39.15,39.18,39.13,39.18,740648.0,37.3053,37.3339,37.2862,37.3339,740648.0
2019-01-29 12:40:00,39.19,39.22,39.17,39.19,786952.0,37.3434,37.372,37.3244,37.3434,786952.0
2019-01-29 12:45:00,39.19,39.22,39.16,39.16,423552.0,37.3434,37.372,37.3148,37.3148,423552.0
2019-01-29 12:50:00,39.16,39.22,39.16,39.21,631984.0,37.3148,37.372,37.3148,37.3625,631984.0
2019-01-29 12:55:00,39.21,39.25,39.18,39.19,998352.0,37.3625,37.4006,37.3339,37.3434,998352.0
2019-01-29 13:00:00,39.19,39.19,39.1,39.12,894352.0,37.3434,37.3434,37.2577,37.2767,894352.0
2019-01-29 13:05:00,39.12,39.13,39.07,39.08,724536.0,37.2767,37.2862,37.2291,37.2386,724536.0
2019-01-29 13:10:00,39.08,39.1,39.01,39.01,822336.0,37.2386,37.2577,37.1719,37.1719,822336.0
2019-01-29 13:15:00,39.01,39.05,38.99,39.03,868428.0,37.1719,37.21,37.1528,37.191,868428.0
2019-01-29 13:20:00,39.03,39.06,38.99,39.06,816360.0,37.191,37.2195,37.1528,37.2195,816360.0
2019-01-29 13:25:00,39.06,39.07,39.0,39.03,887964.0,37.2195,37.2291,37.1624,37.191,887964.0
2019-01-29 13:30:00,39.03,39.05,39.02,39.03,537140.0,37.191,37.21,37.1814,37.191,537140.0
2019-01-29 13:35:00,39.02,39.05,38.99,39.05,697760.0,37.1814,37.21,37.1528,37.21,697760.0
2019-01-29 13:40:00,39.04,39.09,39.01,39.08,1439044.0,37.2005,37.2481,37.1719,37.2386,1439044.0
2019-01-29 13:45:00,39.08,39.1,39.05,39.06,724812.0,37.2386,37.2577,37.21,37.2195,724812.0
2019-01-29 13:50:00,39.06,39.1,39.0,39.01,877204.0,37.2195,37.2577,37.1624,37.1719,877204.0
2019-01-29 13:55:00,39.01,39.05,39.01,39.03,531072.0,37.1719,37.21,37.1719,37.191,531072.0
2019-01-29 14:00:00,39.03,39.04,38.99,39.04,1003640.0,37.191,37.2005,37.1528,37.2005,1003640.0
2019-01-29 14:05:00,39.04,39.05,38.96,38.98,980648.0,37.2005,37.21,37.1243,37.1433,980648.0
2019-01-29 14:10:00,38.99,38.99,38.95,38.96,739560.0,37.1528,37.1528,37.1147,37.1243,739560.0
2019-01-29 14:15:00,38.96,38.96,38.89,38.9,1051572.0,37.1243,37.1243,37.0575,37.0671,1051572.0
2019-01-29 14:20:00,38.9,38.9,38.77,38.77,1734420.0,37.0671,37.0671,36.9432,36.9432,1734420.0
2019-01-29 14:25:00,38.77,38.81,38.76,38.77,1563320.0,36.9432,36.9813,36.9337,36.9432,1563320.0
2019-01-29 14:30:00,38.77,38.85,38.77,38.84,1501360.0,36.9432,37.0194,36.9432,37.0099,1501360.0
2019-01-29 14:35:00,38.84,38.84,38.79,38.8,963512.0,37.0099,37.0099,36.9623,36.9718,963512.0
2019-01-29 14:40:00,38.8,38.81,38.77,38.8,944476.0,36.9718,36.9813,36.9432,36.9718,944476.0
2019-01-29 14:45:00,38.8,38.81,38.76,38.76,1064764.0,36.9718,36.9813,36.9337,36.9337,1064764.0
2019-01-29 14:50:00,38.76,38.76,38.69,38.76,2119444.0,36.9337,36.9337,36.867,36.9337,2119444.0
2019-01-29 14:55:00,38.76,38.76,38.66,38.68,1278000.0,36.9337,36.9337,36.8384,36.8574,1278000.0
2019-01-29 15:00:00,38.68,38.72,38.62,38.7,2173956.0,36.8574,36.8956,36.8003,36.8765,2173956.0
2019-01-29 15:05:00,38.7,38.72,38.64,38.69,1450888.0,36.8765,36.8956,36.8193,36.867,1450888.0
2019-01-29 15:10:00,38.69,38.72,38.63,38.65,1538988.0,36.867,36.8956,36.8098,36.8289,1538988.0
2019-01-29 15:15:00,38.65,38.71,38.65,38.65,1868712.0,36.8289,36.886,36.8289,36.8289,1868712.0
2019-01-29 15:20:00,38.65,38.66,38.58,38.58,2028632.0,36.8289,36.8384,36.7622,36.7622,2028632.0
2019-01-29 15:25:00,38.58,38.59,38.55,38.58,2356140.0,36.7622,36.7717,36.7336,36.7622,2356140.0
2019-01-29 15:30:00,38.58,38.63,38.57,38.6,2831328.0,36.7622,36.8098,36.7526,36.7812,2831328.0
2019-01-29 15:35:00,38.61,38.64,38.58,38.64,2195320.0,36.7907,36.8193,36.7622,36.8193,2195320.0
2019-01-29 15:40:00,38.64,38.68,38.63,38.67,2516328.0,36.8193,36.8574,36.8098,36.8479,2516328.0
2019-01-29 15:45:00,38.67,38.71,38.63,38.65,2813072.0,36.8479,36.886,36.8098,36.8289,2813072.0
2019-01-29 15:50:00,38.65,38.65,38.53,38.59,3229088.0,36.8289,36.8289,36.7145,36.7717,3229088.0
2019-01-29 15:55:00,38.59,38.69,38.57,38.66,5591980.0,36.7717,36.867,36.7526,36.8384,5591980.0
2019-01-30 09:30:00,40.81,40.83,40.42,40.43,13652184.0,38.8871,38.9061,38.5155,38.525,13652184.0
2019-01-30 09:35:00,40.42,40.66,40.42,40.58,6790072.0,38.5155,38.7441,38.5155,38.6679,6790072.0
2019-01-30 09:40:00,40.58,40.59,40.34,40.35,6672132.0,38.6679,38.6774,38.4392,38.4488,6672132.0
2019-01-30 09:45:00,40.36,40.52,40.35,40.44,4556836.0,38.4583,38.6107,38.4488,38.5345,4556836.0
2019-01-30 09:50:00,40.44,40.48,40.29,40.34,3980488.0,38.5345,38.5726,38.3916,38.4392,3980488.0
2019-01-30 09:55:00,40.34,40.38,40.17,40.2,4990548.0,38.4392,38.4773,38.2772,38.3058,4990548.0
2019-01-30 10:00:00,40.2,40.24,40.09,40.11,5116124.0,38.3058,38.3439,38.201,38.2201,5116124.0
2019-01-30 10:05:00,40.1,40.31,40.06,40.21,4077600.0,38.2105,38.4106,38.1724,38.3154,4077600.0
2019-01-30 10:10:00,40.21,40.41,40.16,40.39,3756976.0,38.3154,38.5059,38.2677,38.4869,3756976.0
2019-01-30 10:15:00,40.4,40.47,40.31,40.46,2383092.0,38.4964,38.5631,38.4106,38.5536,2383092.0
2019-01-30 10:20:00,40.46,40.52,40.43,40.48,2649492.0,38.5536,38.6107,38.525,38.5726,2649492.0
2019-01-30 10:25:00,40.48,40.57,40.48,40.52,2435308.0,38.5726,38.6584,38.5726,38.6107,2435308.0
2019-01-30 10:30:00,40.53,40.61,40.52,40.52,2765416.0,38.6203,38.6965,38.6107,38.6107,2765416.0
2019-01-30 10:35:00,40.53,40.6,40.51,40.55,1991972.0,38.6203,38.687,38.6012,38.6393,1991972.0
2019-01-30 10:40:00,40.55,40.56,40.45,40.5,2263364.0,38.6393,38.6489,38.544,38.5917,2263364.0
2019-01-30 10:45:00,40.51,40.59,40.49,40.52,1589780.0,38.6012,38.6774,38.5822,38.6107,1589780.0
2019-01-30 10:50:00,40.52,40.6,40.51,40.56,1853496.0,38.6107,38.687,38.6012,38.6489,1853496.0
2019-01-30 10:55:00,40.56,40.67,40.56,40.63,3328744.0,38.6489,38.7537,38.6489,38.7156,3328744.0
2019-01-30 11:00:00,40.64,40.71,40.59,40.71,2917072.0,38.7251,38.7918,38.6774,38.7918,2917072.0
2019-01-30 11:05:00,40.7,40.71,40.59,40.63,2006660.0,38.7823,38.7918,38.6774,38.7156,2006660.0
2019-01-30 11:10:00,40.63,40.68,40.6,40.65,1677248.0,38.7156,38.7632,38.687,38.7346,1677248.0
2019-01-30 11:15:00,40.65,40.77,40.64,40.71,2954036.0,38.7346,38.849,38.7251,38.7918,2954036.0
2019-01-30 11:20:00,40.71,40.78,40.7,40.77,2292152.0,38.7918,38.8585,38.7823,38.849,2292152.0
2019-01-30 11:25:00,40.77,40.79,40.66,40.67,2229316.0,38.849,38.868,38.7441,38.7537,2229316.0
2019-01-30 11:30:00,40.66,40.68,40.56,40.61,2497288.0,38.7441,38.7632,38.6489,38.6965,2497288.0
2019-01-30 11:35:00,40.61,40.63,40.48,40.54,2049952.0,38.6965,38.7156,38.5726,38.6298,2049952.0
2019-01-30 11:40:00,40.55,40.58,40.5,40.58,1190064.0,38.6393,38.6679,38.5917,38.6679,1190064.0
2019-01-30 11:45:00,40.58,40.6,40.53,40.54,1073424.0,38.6679,38.687,38.6203,38.6298,1073424.0
2019-01-30 11:50:00,40.53,40.54,40.47,40.5,1220992.0,38.6203,38.6298,38.5631,38.5917,1220992.0
2019-01-30 11:55:00,40.51,40.58,40.46,40.58,1151664.0,38.6012,38.6679,38.5536,38.6679,1151664.0
2019-01-30 12:00:00,40.58,40.59,40.5,40.54,1136260.0,38.6679,38.6774,38.5917,38.6298,1136260.0
2019-01-30 12:05:00,40.53,40.54,40.48,40.49,1216428.0,38.6203,38.6298,38.5726,38.5822,1216428.0
2019-01-30 12:10:00,40.49,40.57,40.49,40.56,1088984.0,38.5822,38.6584,38.5822,38.6489,1088984.0
2019-01-30 12:15:00,40.57,40.61,40.53,40.54,1487792.0,38.6584,38.6965,38.6203,38.6298,1487792.0
2019-01-30 12:20:00,40.54,40.62,40.52,40.53,2483632.0,38.6298,38.706,38.6107,38.6203,2483632.0
2019-01-30 12:25:00,40.53,40.59,40.53,40.58,1119740.0,38.6203,38.6774,38.6203,38.6679,1119740.0
2019-01-30 12:30:00,40.58,40.6,40.49,40.53,2007636.0,38.6679,38.687,38.5822,38.6203,2007636.0
2019-01-30 12:35:00,40.53,40.64,40.53,40.63,1462908.0,38.6203,38.7251,38.6203,38.7156,1462908.0
2019-01-30 12:40:00,40.63,40.68,40.63,40.68,1434224.0,38.7156,38.7632,38.7156,38.7632,1434224.0
2019-01-30 12:45:00,40.68,40.73,40.66,40.71,2026296.0,38.7632,38.8109,38.7441,38.7918,2026296.0
2019-01-30 12:50:00,40.71,40.75,40.7,40.74,1528644.0,38.7918,38.8299,38.7823,38.8204,1528644.0
2019-01-30 12:55:00,40.74,40.75,40.64,40.72,1404288.0,38.8204,38.8299,38.7251,38.8013,1404288.0
2019-01-30 13:00:00,40.72,40.74,40.7,40.74,771100.0,38.8013,38.8204,38.7823,38.8204,771100.0
2019-01-30 13:05:00,40.73,40.81,40.73,40.79,2501928.0,38.8109,38.8871,38.8109,38.868,2501928.0
2019-01-30 13:10:00,40.79,40.81,40.71,40.72,1416176.0,38.868,38.8871,38.7918,38.8013,1416176.0
2019-01-30 13:15:00,40.72,40.78,40.72,40.75,773468.0,38.8013,38.8585,38.8013,38.8299,773468.0
2019-01-30 13:20:00,40.75,40.76,40.6,40.67,1856252.0,38.8299,38.8394,38.687,38.7537,1856252.0
2019-01-30 13:25:00,40.67,40.77,40.67,40.74,1073588.0,38.7537,38.849,38.7537,38.8204,1073588.0
2019-01-30 13:30:00,40.74,40.78,40.71,40.77,933372.0,38.8204,38.8585,38.7918,38.849,933372.0
2019-01-30 13:35:00,40.77,40.79,40.73,40.73,783504.0,38.849,38.868,38.8109,38.8109,783504.0
2019-01-30 13:40:00,40.73,40.76,40.7,40.75,989704.0,38.8109,38.8394,38.7823,38.8299,989704.0
2019-01-30 13:45:00,40.75,40.8,40.7,40.72,1508600.0,38.8299,38.8776,38.7823,38.8013,1508600.0
2019-01-30 13:50:00,40.72,40.79,40.72,40.76,1226780.0,38.8013,38.868,38.8013,38.8394,1226780.0
2019-01-30 13:55:00,40.76,40.79,40.75,40.76,854076.0,38.8394,38.868,38.8299,38.8394,854076.0
2019-01-30 14:00:00,40.76,41.0,40.75,40.99,6109848.0,38.8394,39.0681,38.8299,39.0586,6109848.0
2019-01-30 14:05:00,40.99,41.12,40.96,41.06,4790092.0,39.0586,39.1825,39.03,39.1253,4790092.0
2019-01-30 14:10:00,41.06,41.23,41.02,41.22,3447224.0,39.1253,39.2873,39.0872,39.2778,3447224.0
2019-01-30 14:15:00,41.21,41.23,41.1,41.2,3146040.0,39.2682,39.2873,39.1634,39.2587,3146040.0
2019-01-30 14:20:00,41.2,41.25,41.16,41.2,3032408.0,39.2587,39.3063,39.2206,39.2587,3032408.0
2019-01-30 14:25:00,41.21,41.24,41.15,41.22,1685276.0,39.2682,39.2968,39.2111,39.2778,1685276.0
2019-01-30 14:30:00,41.22,41.23,41.14,41.22,1697228.0,39.2778,39.2873,39.2015,39.2778,1697228.0
2019-01-30 14:35:00,41.22,41.24,41.12,41.19,2214652.0,39.2778,39.2968,39.1825,39.2492,2214652.0
2019-01-30 14:40:00,41.2,41.23,41.16,41.18,1511936.0,39.2587,39.2873,39.2206,39.2396,1511936.0
2019-01-30 14:45:00,41.18,41.34,41.15,41.3,3356484.0,39.2396,39.3921,39.2111,39.354,3356484.0
2019-01-30 14:50:00,41.3,41.45,41.27,41.41,2903908.0,39.354,39.4969,39.3254,39.4588,2903908.0
2019-01-30 14:55:00,41.41,41.54,41.4,41.51,3581236.0,39.4588,39.5827,39.4493,39.5541,3581236.0
2019-01-30 15:00:00,41.52,41.52,41.37,41.37,2108680.0,39.5636,39.5636,39.4207,39.4207,2108680.0
2019-01-30 15:05:00,41.37,41.4,41.29,41.31,2202760.0,39.4207,39.4493,39.3445,39.3635,2202760.0
2019-01-30 15:10:00,41.3,41.36,41.28,41.35,2103012.0,39.354,39.4112,39.3349,39.4016,2103012.0
2019-01-30 15:15:00,41.36,41.41,41.27,41.31,2013916.0,39.4112,39.4588,39.3254,39.3635,2013916.0
2019-01-30 15:20:00,41.32,41.41,41.32,41.39,2305612.0,39.3731,39.4588,39.3731,39.4398,2305612.0
2019-01-30 15:25:00,41.39,41.47,41.36,41.4,2409788.0,39.4398,39.516,39.4112,39.4493,2409788.0
2019-01-30 15:30:00,41.4,41.4,41.26,41.27,2457556.0,39.4493,39.4493,39.3159,39.3254,2457556.0
2019-01-30 15:35:00,41.27,41.36,41.21,41.23,2840468.0,39.3254,39.4112,39.2682,39.2873,2840468.0
2019-01-30 15:40:00,41.23,41.32,41.22,41.25,2924540.0,39.2873,39.3731,39.2778,39.3063,2924540.0
2019-01-30 15:45:00,41.25,41.31,41.23,41.29,2853024.0,39.3063,39.3635,39.2873,39.3445,2853024.0
2019-01-30 15:50:00,41.29,41.35,41.26,41.26,3309760.0,39.3445,39.4016,39.3159,39.3159,3309760.0
2019-01-30 15:55:00,41.27,41.38,40.95,41.31,6125372.0,39.3254,39.4302,39.0205,39.3635,6125372.0
2019-01-31 09:30:00,41.53,41.6,41.17,41.21,5482304.0,39.5732,39.6399,39.2301,39.2682,5482304.0
2019-01-31 09:35:00,41.21,41.31,41.14,41.27,2578564.0,39.2682,39.3635,39.2015,39.3254,2578564.0
2019-01-31 09:40:00,41.27,41.31,41.19,41.21,1913412.0,39.3254,39.3635,39.2492,39.2682,1913412.0
2019-01-31 09:45:00,41.22,41.42,41.21,41.39,2041228.0,39.2778,39.4683,39.2682,39.4398,2041228.0
2019-01-31 09:50:00,41.39,41.61,41.39,41.59,2278096.0,39.4398,39.6494,39.4398,39.6303,2278096.0
2019-01-31 09:55:00,41.59,41.67,41.57,41.63,2699812.0,39.6303,39.7066,39.6113,39.6684,2699812.0
2019-01-31 10:00:00,41.64,41.66,41.55,41.63,2195912.0,39.678,39.697,39.5922,39.6684,2195912.0
2019-01-31 10:05:00,41.63,41.74,41.63,41.7,2091736.0,39.6684,39.7733,39.6684,39.7351,2091736.0
2019-01-31 10:10:00,41.7,41.82,41.69,41.82,2132344.0,39.7351,39.8495,39.7256,39.8495,2132344.0
2019-01-31 10:15:00,41.81,41.89,41.77,41.89,2227700.0,39.84,39.9162,39.8018,39.9162,2227700.0
2019-01-31 10:20:00,41.89,41.92,41.82,41.92,2224812.0,39.9162,39.9448,39.8495,39.9448,2224812.0
2019-01-31 10:25:00,41.91,42.02,41.9,42.0,3478136.0,39.9353,40.0401,39.9257,40.021,3478136.0
2019-01-31 10:30:00,42.0,42.09,41.98,42.04,3015760.0,40.021,40.1068,40.002,40.0591,3015760.0
2019-01-31 10:35:00,42.04,42.1,42.01,42.06,2575212.0,40.0591,40.1163,40.0305,40.0782,2575212.0
2019-01-31 10:40:00,42.06,42.18,42.04,42.13,2910148.0,40.0782,40.1925,40.0591,40.1449,2910148.0
2019-01-31 10:45:00,42.14,42.15,42.04,42.05,2396132.0,40.1544,40.1639,40.0591,40.0687,2396132.0
2019-01-31 10:50:00,42.05,42.08,41.99,42.06,1951536.0,40.0687,40.0972,40.0115,40.0782,1951536.0
2019-01-31 10:55:00,42.05,42.12,42.02,42.07,2127060.0,40.0687,40.1354,40.0401,40.0877,2127060.0
2019-01-31 11:00:00,42.07,42.16,42.05,42.1,1469572.0,40.0877,40.1735,40.0687,40.1163,1469572.0
2019-01-31 11:05:00,42.11,42.12,42.03,42.06,1361676.0,40.1258,40.1354,40.0496,40.0782,1361676.0
2019-01-31 11:10:00,42.06,42.09,42.0,42.02,1350412.0,40.0782,40.1068,40.021,40.0401,1350412.0
2019-01-31 11:15:00,42.02,42.03,41.93,41.94,1520244.0,40.0401,40.0496,39.9543,39.9638,1520244.0
2019-01-31 11:20:00,41.95,42.04,41.94,42.04,1411520.0,39.9734,40.0591,39.9638,40.0591,1411520.0
2019-01-31 11:25:00,42.04,42.07,42.0,42.0,1147164.0,40.0591,40.0877,40.021,40.021,1147164.0
2019-01-31 11:30:00,42.0,42.11,41.99,42.09,1402660.0,40.021,40.1258,40.0115,40.1068,1402660.0
2019-01-31 11:35:00,42.09,42.13,42.04,42.11,1288808.0,40.1068,40.1449,40.0591,40.1258,1288808.0
2019-01-31 11:40:00,42.1,42.17,42.05,42.14,1447896.0,40.1163,40.183,40.0687,40.1544,1447896.0
2019-01-31 11:45:00,42.13,42.15,42.1,42.14,1088396.0,40.1449,40.1639,40.1163,40.1544,1088396.0
2019-01-31 11:50:00,42.15,42.17,42.1,42.17,1208736.0,40.1639,40.183,40.1163,40.183,1208736.0
2019-01-31 11:55:00,42.16,42.25,42.16,42.22,1745404.0,40.1735,40.2592,40.1735,40.2306,1745404.0
2019-01-31 12:00:00,42.22,42.23,42.1,42.1,1476764.0,40.2306,40.2402,40.1163,40.1163,1476764.0
2019-01-31 12:05:00,42.1,42.13,41.99,42.08,1968276.0,40.1163,40.1449,40.0115,40.0972,1968276.0
2019-01-31 12:10:00,42.08,42.09,42.02,42.09,924544.0,40.0972,40.1068,40.0401,40.1068,924544.0
2019-01-31 12:15:00,42.09,42.09,42.02,42.05,655460.0,40.1068,40.1068,40.0401,40.0687,655460.0
2019-01-31 12:20:00,42.05,42.06,42.01,42.01,944784.0,40.0687,40.0782,40.0305,40.0305,944784.0
2019-01-31 12:25:00,42.01,42.06,41.97,42.05,956220.0,40.0305,40.0782,39.9924,40.0687,956220.0
2019-01-31 12:30:00,42.05,42.07,41.99,42.02,661132.0,40.0687,40.0877,40.0115,40.0401,661132.0
2019-01-31 12:35:00,42.02,42.03,41.99,42.0,821132.0,40.0401,40.0496,40.0115,40.021,821132.0
2019-01-31 12:40:00,42.0,42.01,41.88,41.89,1284188.0,40.021,40.0305,39.9067,39.9162,1284188.0
2019-01-31 12:45:00,41.89,41.94,41.88,41.93,1000204.0,39.9162,39.9638,39.9067,39.9543,1000204.0
2019-01-31 12:50:00,41.93,42.01,41.93,41.98,861640.0,39.9543,40.0305,39.9543,40.002,861640.0
2019-01-31 12:55:00,41.98,42.01,41.94,41.94,907744.0,40.002,40.0305,39.9638,39.9638,907744.0
2019-01-31 13:00:00,41.94,41.95,41.84,41.85,1151792.0,39.9638,39.9734,39.8685,39.8781,1151792.0
2019-01-31 13:05:00,41.85,41.9,41.85,41.87,882384.0,39.8781,39.9257,39.8781,39.8971,882384.0
2019-01-31 13:10:00,41.87,41.88,41.85,41.88,529936.0,39.8971,39.9067,39.8781,39.9067,529936.0
2019-01-31 13:15:00,41.88,41.91,41.77,41.79,966940.0,39.9067,39.9353,39.8018,39.8209,966940.0
2019-01-31 13:20:00,41.79,41.89,41.78,41.87,842696.0,39.8209,39.9162,39.8114,39.8971,842696.0
2019-01-31 13:25:00,41.87,41.89,41.76,41.77,770052.0,39.8971,39.9162,39.7923,39.8018,770052.0
2019-01-31 13:30:00,41.77,41.78,41.71,41.72,1158952.0,39.8018,39.8114,39.7447,39.7542,1158952.0
2019-01-31 13:35:00,41.72,41.76,41.71,41.75,628400.0,39.7542,39.7923,39.7447,39.7828,628400.0
2019-01-31 13:40:00,41.75,41.78,41.7,41.76,1081736.0,39.7828,39.8114,39.7351,39.7923,1081736.0
2019-01-31 13:45:00,41.75,41.77,41.72,41.74,1360612.0,39.7828,39.8018,39.7542,39.7733,1360612.0
2019-01-31 13:50:00,41.75,41.81,41.74,41.8,994100.0,39.7828,39.84,39.7733,39.8304,994100.0
2019-01-31 13:55:00,41.8,41.87,41.79,41.86,823208.0,39.8304,39.8971,39.8209,39.8876,823208.0
2019-01-31 14:00:00,41.86,41.88,41.82,41.84,1023804.0,39.8876,39.9067,39.8495,39.8685,1023804.0
2019-01-31 14:05:00,41.84,41.87,41.82,41.84,967656.0,39.8685,39.8971,39.8495,39.8685,967656.0
2019-01-31 14:10:00,41.84,41.88,41.83,41.85,809636.0,39.8685,39.9067,39.859,39.8781,809636.0
2019-01-31 14:15:00,41.85,41.88,41.73,41.73,1143672.0,39.8781,39.9067,39.7637,39.7637,1143672.0
2019-01-31 14:20:00,41.73,41.77,41.72,41.74,938684.0,39.7637,39.8018,39.7542,39.7733,938684.0
2019-01-31 14:25:00,41.74,41.76,41.73,41.76,585068.0,39.7733,39.7923,39.7637,39.7923,585068.0
2019-01-31 14:30:00,41.75,41.77,41.68,41.68,946232.0,39.7828,39.8018,39.7161,39.7161,946232.0
2019-01-31 14:35:00,41.68,41.75,41.67,41.73,785972.0,39.7161,39.7828,39.7066,39.7637,785972.0
2019-01-31 14:40:00,41.74,41.76,41.69,41.69,736020.0,39.7733,39.7923,39.7256,39.7256,736020.0
2019-01-31 14:45:00,41.69,41.71,41.66,41.66,781112.0,39.7256,39.7447,39.697,39.697,781112.0
2019-01-31 14:50:00,41.66,41.72,41.64,41.7,953624.0,39.697,39.7542,39.678,39.7351,953624.0
2019-01-31 14:55:00,41.7,41.72,41.68,41.68,534208.0,39.7351,39.7542,39.7161,39.7161,534208.0
2019-01-31 15:00:00,41.69,41.69,41.6,41.6,1028316.0,39.7256,39.7256,39.6399,39.6399,1028316.0
2019-01-31 15:05:00,41.6,41.65,41.6,41.65,874092.0,39.6399,39.6875,39.6399,39.6875,874092.0
2019-01-31 15:10:00,41.65,41.65,41.56,41.6,1176944.0,39.6875,39.6875,39.6017,39.6399,1176944.0
2019-01-31 15:15:00,41.61,41.67,41.58,41.65,1120592.0,39.6494,39.7066,39.6208,39.6875,1120592.0
2019-01-31 15:20:00,41.65,41.72,41.64,41.71,950832.0,39.6875,39.7542,39.678,39.7447,950832.0
2019-01-31 15:25:00,41.71,41.74,41.7,41.72,967376.0,39.7447,39.7733,39.7351,39.7542,967376.0
2019-01-31 15:30:00,41.72,41.73,41.67,41.69,1385076.0,39.7542,39.7637,39.7066,39.7256,1385076.0
2019-01-31 15:35:00,41.69,41.69,41.63,41.67,1151584.0,39.7256,39.7256,39.6684,39.7066,1151584.0
2019-01-31 15:40:00,41.66,41.67,41.58,41.59,1335768.0,39.697,39.7066,39.6208,39.6303,1335768.0
2019-01-31 15:45:00,41.59,41.66,41.57,41.6,1466948.0,39.6303,39.697,39.6113,39.6399,1466948.0
2019-01-31 15:50:00,41.6,41.69,41.6,41.69,1653168.0,39.6399,39.7256,39.6399,39.7256,1653168.0
2019-01-31 15:55:00,41.69,41.7,41.55,41.57,4741056.0,39.7256,39.7351,39.5922,39.6113,4741056.0
2019-02-01 09:30:00,41.74,41.89,41.67,41.8,3762668.0,39.7733,39.9162,39.7066,39.8304,3762668.0
2019-02-01 09:35:00,41.8,41.86,41.76,41.85,2257920.0,39.8304,39.8876,39.7923,39.8781,2257920.0
2019-02-01 09:40:00,41.85,42.0,41.85,41.97,2800900.0,39.8781,40.021,39.8781,39.9924,2800900.0
2019-02-01 09:45:00,41.96,42.04,41.77,41.77,2721700.0,39.9829,40.0591,39.8018,39.8018,2721700.0
2019-02-01 09:50:00,41.78,41.89,41.72,41.88,1850448.0,39.8114,39.9162,39.7542,39.9067,1850448.0
2019-02-01 09:55:00,41.88,41.89,41.75,41.78,1719252.0,39.9067,39.9162,39.7828,39.8114,1719252.0
2019-02-01 10:00:00,41.77,42.0,41.75,41.97,2113648.0,39.8018,40.021,39.7828,39.9924,2113648.0
2019-02-01 10:05:00,41.97,42.08,41.95,42.05,2358848.0,39.9924,40.0972,39.9734,40.0687,2358848.0
2019-02-01 10:10:00,42.04,42.16,42.02,42.1,2614564.0,40.0591,40.1735,40.0401,40.1163,2614564.0
2019-02-01 10:15:00,42.1,42.19,42.09,42.13,1425092.0,40.1163,40.2021,40.1068,40.1449,1425092.0
2019-02-01 10:20:00,42.13,42.24,42.12,42.23,1680348.0,40.1449,40.2497,40.1354,40.2402,1680348.0
2019-02-01 10:25:00,42.23,42.24,42.13,42.14,1447804.0,40.2402,40.2497,40.1449,40.1544,1447804.0
2019-02-01 10:30:00,42.15,42.16,42.08,42.13,2161196.0,40.1639,40.1735,40.0972,40.1449,2161196.0
2019-02-01 10:35:00,42.13,42.21,42.1,42.15,1856756.0,40.1449,40.2211,40.1163,40.1639,1856756.0
2019-02-01 10:40:00,42.15,42.23,42.13,42.15,1539968.0,40.1639,40.2402,40.1449,40.1639,1539968.0
2019-02-01 10:45:00,42.15,42.17,42.08,42.1,1122392.0,40.1639,40.183,40.0972,40.1163,1122392.0
2019-02-01 10:50:00,42.1,42.12,42.01,42.05,1318916.0,40.1163,40.1354,40.0305,40.0687,1318916.0
2019-02-01 10:55:00,42.04,42.07,42.0,42.01,1036300.0,40.0591,40.0877,40.021,40.0305,1036300.0
2019-02-01 11:00:00,42.01,42.06,41.95,42.02,1197464.0,40.0305,40.0782,39.9734,40.0401,1197464.0
2019-02-01 11:05:00,42.02,42.07,42.02,42.05,1079156.0,40.0401,40.0877,40.0401,40.0687,1079156.0
2019-02-01 11:10:00,42.05,42.08,41.98,42.01,994044.0,40.0687,40.0972,40.002,40.0305,994044.0
2019-02-01 11:15:00,42.01,42.04,41.93,41.93,858308.0,40.0305,40.0591,39.9543,39.9543,858308.0
2019-02-01 11:20:00,41.94,41.96,41.89,41.9,1446956.0,39.9638,39.9829,39.9162,39.9257,1446956.0
2019-02-01 11:25:00,41.9,41.93,41.9,41.91,1030760.0,39.9257,39.9543,39.9257,39.9353,1030760.0
2019-02-01 11:30:00,41.91,41.95,41.88,41.93,984840.0,39.9353,39.9734,39.9067,39.9543,984840.0
2019-02-01 11:35:00,41.94,41.96,41.92,41.94,484732.0,39.9638,39.9829,39.9448,39.9638,484732.0
2019-02-01 11:40:00,41.94,42.0,41.91,42.0,834132.0,39.9638,40.021,39.9353,40.021,834132.0
2019-02-01 11:45:00,42.0,42.03,41.93,41.95,955116.0,40.021,40.0496,39.9543,39.9734,955116.0
2019-02-01 11:50:00,41.95,41.98,41.94,41.98,500256.0,39.9734,40.002,39.9638,40.002,500256.0
2019-02-01 11:55:00,41.97,42.01,41.97,41.97,814492.0,39.9924,40.0305,39.9924,39.9924,814492.0
2019-02-01 12:00:00,41.97,41.98,41.91,41.92,839540.0,39.9924,40.002,39.9353,39.9448,839540.0
2019-02-01 12:05:00,41.92,41.93,41.88,41.88,528288.0,39.9448,39.9543,39.9067,39.9067,528288.0
2019-02-01 12:10:00,41.88,41.88,41.84,41.85,1068672.0,39.9067,39.9067,39.8685,39.8781,1068672.0
2019-02-01 12:15:00,41.86,41.87,41.82,41.83,890048.0,39.8876,39.8971,39.8495,39.859,890048.0
2019-02-01 12:20:00,41.83,41.84,41.75,41.76,1362412.0,39.859,39.8685,39.7828,39.7923,1362412.0
2019-02-01 12:25:00,41.76,41.81,41.75,41.8,743924.0,39.7923,39.84,39.7828,39.8304,743924.0
2019-02-01 12:30:00,41.79,41.85,41.77,41.85,1169380.0,39.8209,39.8781,39.8018,39.8781,1169380.0
2019-02-01 12:35:00,41.85,41.86,41.77,41.77,763360.0,39.8781,39.8876,39.8018,39.8018,763360.0
2019-02-01 12:40:00,41.78,41.8,41.76,41.78,720500.0,39.8114,39.8304,39.7923,39.8114,720500.0
2019-02-01 12:45:00,41.78,41.83,41.77,41.82,692540.0,39.8114,39.859,39.8018,39.8495,692540.0
2019-02-01 12:50:00,41.82,41.83,41.77,41.78,515124.0,39.8495,39.859,39.8018,39.8114,515124.0
2019-02-01 12:55:00,41.77,41.82,41.77,41.8,400052.0,39.8018,39.8495,39.8018,39.8304,400052.0
2019-02-01 13:00:00,41.8,41.83,41.77,41.77,543908.0,39.8304,39.859,39.8018,39.8018,543908.0
2019-02-01 13:05:00,41.77,41.81,41.76,41.8,624308.0,39.8018,39.84,39.7923,39.8304,624308.0
2019-02-01 13:10:00,41.79,41.8,41.76,41.76,534032.0,39.8209,39.8304,39.7923,39.7923,534032.0
2019-02-01 13:15:00,41.77,41.79,41.65,41.67,1530380.0,39.8018,39.8209,39.6875,39.7066,1530380.0
2019-02-01 13:20:00,41.68,41.68,41.6,41.63,1097364.0,39.7161,39.7161,39.6399,39.6684,1097364.0
2019-02-01 13:25:00,41.63,41.69,41.63,41.68,857144.0,39.6684,39.7256,39.6684,39.7161,857144.0
2019-02-01 13:30:00,41.68,41.73,41.66,41.71,724852.0,39.7161,39.7637,39.697,39.7447,724852.0
2019-02-01 13:35:00,41.71,41.72,41.68,41.71,684008.0,39.7447,39.7542,39.7161,39.7447,684008.0
2019-02-01 13:40:00,41.71,41.74,41.69,41.69,928780.0,39.7447,39.7733,39.7256,39.7256,928780.0
2019-02-01 13:45:00,41.7,41.72,41.64,41.71,899208.0,39.7351,39.7542,39.678,39.7447,899208.0
2019-02-01 13:50:00,41.72,41.74,41.69,41.72,627780.0,39.7542,39.7733,39.7256,39.7542,627780.0
2019-02-01 13:55:00,41.72,41.77,41.71,41.76,646196.0,39.7542,39.8018,39.7447,39.7923,646196.0
2019-02-01 14:00:00,41.76,41.77,41.65,41.65,776972.0,39.7923,39.8018,39.6875,39.6875,776972.0
2019-02-01 14:05:00,41.65,41.66,41.6,41.62,869500.0,39.6875,39.697,39.6399,39.6589,869500.0
2019-02-01 14:10:00,41.62,41.63,41.58,41.62,1244276.0,39.6589,39.6684,39.6208,39.6589,1244276.0
2019-02-01 14:15:00,41.62,41.64,41.53,41.54,1453272.0,39.6589,39.678,39.5732,39.5827,1453272.0
2019-02-01 14:20:00,41.54,41.6,41.52,41.54,880252.0,39.5827,39.6399,39.5636,39.5827,880252.0
2019-02-01 14:25:00,41.54,41.57,41.5,41.54,1017984.0,39.5827,39.6113,39.5446,39.5827,1017984.0
2019-02-01 14:30:00,41.54,41.57,41.51,41.56,1054220.0,39.5827,39.6113,39.5541,39.6017,1054220.0
2019-02-01 14:35:00,41.55,41.58,41.5,41.53,860216.0,39.5922,39.6208,39.5446,39.5732,860216.0
2019-02-01 14:40:00,41.53,41.58,41.51,41.54,579528.0,39.5732,39.6208,39.5541,39.5827,579528.0
2019-02-01 14:45:00,41.55,41.57,41.51,41.52,591700.0,39.5922,39.6113,39.5541,39.5636,591700.0
2019-02-01 14:50:00,41.52,41.54,41.48,41.51,959176.0,39.5636,39.5827,39.5255,39.5541,959176.0
2019-02-01 14:55:00,41.51,41.55,41.5,41.54,809052.0,39.5541,39.5922,39.5446,39.5827,809052.0
2019-02-01 15:00:00,41.54,41.56,41.5,41.55,958876.0,39.5827,39.6017,39.5446,39.5922,958876.0
2019-02-01 15:05:00,41.55,41.57,41.51,41.52,656044.0,39.5922,39.6113,39.5541,39.5636,656044.0
2019-02-01 15:10:00,41.52,41.55,41.49,41.55,638556.0,39.5636,39.5922,39.535,39.5922,638556.0
2019-02-01 15:15:00,41.55,41.6,41.54,41.58,990856.0,39.5922,39.6399,39.5827,39.6208,990856.0
2019-02-01 15:20:00,41.58,41.6,41.55,41.59,749276.0,39.6208,39.6399,39.5922,39.6303,749276.0
2019-02-01 15:25:00,41.59,41.6,41.55,41.6,890912.0,39.6303,39.6399,39.5922,39.6399,890912.0
2019-02-01 15:30:00,41.6,41.62,41.57,41.6,1342456.0,39.6399,39.6589,39.6113,39.6399,1342456.0
2019-02-01 15:35:00,41.6,41.66,41.6,41.65,1179700.0,39.6399,39.697,39.6399,39.6875,1179700.0
2019-02-01 15:40:00,41.65,41.67,41.64,41.66,1213684.0,39.6875,39.7066,39.678,39.697,1213684.0
2019-02-01 15:45:00,41.66,41.67,41.6,41.6,1202524.0,39.697,39.7066,39.6399,39.6399,1202524.0
2019-02-01 15:50:00,41.6,41.63,41.6,41.6,1477332.0,39.6399,39.6684,39.6399,39.6399,1477332.0
2019-02-01 15:55:00,41.6,41.69,41.56,41.63,4771696.0,39.6399,39.7256,39.6017,39.6684,4771696.0
2019-02-04 09:30:00,41.87,42.08,41.82,42.07,3860040.0,39.8971,40.0972,39.8495,40.0877,3860040.0
2019-02-04 09:35:00,42.07,42.16,42.03,42.1,3102820.0,40.0877,40.1735,40.0496,40.1163,3102820.0
2019-02-04 09:40:00,42.1,42.15,42.0,42.04,2190072.0,40.1163,40.1639,40.021,40.0591,2190072.0
2019-02-04 09:45:00,42.04,42.3,42.04,42.29,3004844.0,40.0591,40.3069,40.0591,40.2973,3004844.0
2019-02-04 09:50:00,42.29,42.35,42.26,42.32,2826412.0,40.2973,40.3545,40.2688,40.3259,2826412.0
2019-02-04 09:55:00,42.31,42.46,42.3,42.44,2756976.0,40.3164,40.4593,40.3069,40.4403,2756976.0
2019-02-04 10:00:00,42.45,42.46,42.34,42.38,2430204.0,40.4498,40.4593,40.345,40.3831,2430204.0
2019-02-04 10:05:00,42.38,42.56,42.37,42.55,3504644.0,40.3831,40.5546,40.3736,40.5451,3504644.0
2019-02-04 10:10:00,42.55,42.61,42.49,42.6,3584564.0,40.5451,40.6023,40.4879,40.5927,3584564.0
2019-02-04 10:15:00,42.6,42.63,42.54,42.55,2535968.0,40.5927,40.6213,40.5356,40.5451,2535968.0
2019-02-04 10:20:00,42.55,42.57,42.46,42.48,2300344.0,40.5451,40.5642,40.4593,40.4784,2300344.0
2019-02-04 10:25:00,42.48,42.51,42.44,42.5,1410604.0,40.4784,40.507,40.4403,40.4975,1410604.0
2019-02-04 10:30:00,42.5,42.57,42.49,42.53,1263564.0,40.4975,40.5642,40.4879,40.526,1263564.0
2019-02-04 10:35:00,42.53,42.6,42.51,42.59,1643260.0,40.526,40.5927,40.507,40.5832,1643260.0
2019-02-04 10:40:00,42.59,42.6,42.49,42.51,1169716.0,40.5832,40.5927,40.4879,40.507,1169716.0
2019-02-04 10:45:00,42.51,42.65,42.51,42.63,1638096.0,40.507,40.6404,40.507,40.6213,1638096.0
2019-02-04 10:50:00,42.63,42.68,42.59,42.64,2111988.0,40.6213,40.669,40.5832,40.6309,2111988.0
2019-02-04 10:55:00,42.64,42.65,42.53,42.56,1913184.0,40.6309,40.6404,40.526,40.5546,1913184.0
2019-02-04 11:00:00,42.56,42.67,42.52,42.66,2102140.0,40.5546,40.6594,40.5165,40.6499,2102140.0
2019-02-04 11:05:00,42.66,42.66,42.59,42.61,1213984.0,40.6499,40.6499,40.5832,40.6023,1213984.0
2019-02-04 11:10:00,42.61,42.7,42.61,42.68,1445312.0,40.6023,40.688,40.6023,40.669,1445312.0
2019-02-04 11:15:00,42.68,42.74,42.64,42.71,1403940.0,40.669,40.7261,40.6309,40.6976,1403940.0
2019-02-04 11:20:00,42.71,42.72,42.66,42.69,1114000.0,40.6976,40.7071,40.6499,40.6785,1114000.0
2019-02-04 11:25:00,42.7,42.7,42.65,42.67,949388.0,40.688,40.688,40.6404,40.6594,949388.0
2019-02-04 11:30:00,42.67,42.76,42.65,42.76,1367868.0,40.6594,40.7452,40.6404,40.7452,1367868.0
2019-02-04 11:35:00,42.76,42.77,42.65,42.67,1664088.0,40.7452,40.7547,40.6404,40.6594,1664088.0
2019-02-04 11:40:00,42.67,42.74,42.65,42.71,970932.0,40.6594,40.7261,40.6404,40.6976,970932.0
2019-02-04 11:45:00,42.7,42.75,42.69,42.74,901884.0,40.688,40.7357,40.6785,40.7261,901884.0
2019-02-04 11:50:00,42.74,42.84,42.74,42.78,2194568.0,40.7261,40.8214,40.7261,40.7643,2194568.0
2019-02-04 11:55:00,42.77,42.81,42.75,42.77,935520.0,40.7547,40.7928,40.7357,40.7547,935520.0
2019-02-04 12:00:00,42.77,42.78,42.74,42.76,1036228.0,40.7547,40.7643,40.7261,40.7452,1036228.0
2019-02-04 12:05:00,42.76,42.8,42.75,42.79,966692.0,40.7452,40.7833,40.7357,40.7738,966692.0
2019-02-04 12:10:00,42.78,42.79,42.74,42.77,830692.0,40.7643,40.7738,40.7261,40.7547,830692.0
2019-02-04 12:15:00,42.77,42.77,42.69,42.7,988744.0,40.7547,40.7547,40.6785,40.688,988744.0
2019-02-04 12:20:00,42.7,42.72,42.64,42.68,975080.0,40.688,40.7071,40.6309,40.669,975080.0
2019-02-04 12:25:00,42.68,42.71,42.66,42.67,828828.0,40.669,40.6976,40.6499,40.6594,828828.0
2019-02-04 12:30:00,42.67,42.7,42.64,42.67,728372.0,40.6594,40.688,40.6309,40.6594,728372.0
2019-02-04 12:35:00,42.67,42.71,42.66,42.69,670684.0,40.6594,40.6976,40.6499,40.6785,670684.0
2019-02-04 12:40:00,42.69,42.73,42.68,42.73,653096.0,40.6785,40.7166,40.669,40.7166,653096.0
2019-02-04 12:45:00,42.73,42.74,42.69,42.69,552300.0,40.7166,40.7261,40.6785,40.6785,552300.0
2019-02-04 12:50:00,42.7,42.73,42.69,42.73,545336.0,40.688,40.7166,40.6785,40.7166,545336.0
2019-02-04 12:55:00,42.73,42.73,42.7,42.72,487636.0,40.7166,40.7166,40.688,40.7071,487636.0
2019-02-04 13:00:00,42.72,42.76,42.71,42.74,869860.0,40.7071,40.7452,40.6976,40.7261,869860.0
2019-02-04 13:05:00,42.75,42.76,42.73,42.74,637888.0,40.7357,40.7452,40.7166,40.7261,637888.0
2019-02-04 13:10:00,42.74,42.77,42.74,42.77,573200.0,40.7261,40.7547,40.7261,40.7547,573200.0
2019-02-04 13:15:00,42.77,42.79,42.74,42.75,717340.0,40.7547,40.7738,40.7261,40.7357,717340.0
2019-02-04 13:20:00,42.74,42.76,42.73,42.73,621808.0,40.7261,40.7452,40.7166,40.7166,621808.0
2019-02-04 13:25:00,42.73,42.73,42.7,42.72,503236.0,40.7166,40.7166,40.688,40.7071,503236.0
2019-02-04 13:30:00,42.72,42.76,42.71,42.76,497360.0,40.7071,40.7452,40.6976,40.7452,497360.0
2019-02-04 13:35:00,42.76,42.82,42.76,42.81,1086628.0,40.7452,40.8024,40.7452,40.7928,1086628.0
2019-02-04 13:40:00,42.82,42.85,42.8,42.82,879936.0,40.8024,40.831,40.7833,40.8024,879936.0
2019-02-04 13:45:00,42.82,42.87,42.82,42.87,972416.0,40.8024,40.85,40.8024,40.85,972416.0
2019-02-04 13:50:00,42.87,42.88,42.86,42.86,699848.0,40.85,40.8595,40.8405,40.8405,699848.0
2019-02-04 13:55:00,42.86,42.88,42.83,42.86,574524.0,40.8405,40.8595,40.8119,40.8405,574524.0
2019-02-04 14:00:00,42.87,42.91,42.86,42.89,547080.0,40.85,40.8881,40.8405,40.8691,547080.0
2019-02-04 14:05:00,42.89,42.92,42.89,42.89,596296.0,40.8691,40.8977,40.8691,40.8691,596296.0
2019-02-04 14:10:00,42.89,42.9,42.86,42.89,613260.0,40.8691,40.8786,40.8405,40.8691,613260.0
2019-02-04 14:15:00,42.89,42.9,42.81,42.83,828476.0,40.8691,40.8786,40.7928,40.8119,828476.0
2019-02-04 14:20:00,42.83,42.85,42.82,42.83,411012.0,40.8119,40.831,40.8024,40.8119,411012.0
2019-02-04 14:25:00,42.83,42.84,42.81,42.81,568048.0,40.8119,40.8214,40.7928,40.7928,568048.0
2019-02-04 14:30:00,42.81,42.82,42.77,42.79,764708.0,40.7928,40.8024,40.7547,40.7738,764708.0
2019-02-04 14:35:00,42.79,42.83,42.78,42.78,743440.0,40.7738,40.8119,40.7643,40.7643,743440.0
2019-02-04 14:40:00,42.78,42.8,42.77,42.79,440488.0,40.7643,40.7833,40.7547,40.7738,440488.0
2019-02-04 14:45:00,42.79,42.8,42.74,42.77,690136.0,40.7738,40.7833,40.7261,40.7547,690136.0
2019-02-04 14:50:00,42.77,42.84,42.76,42.84,704972.0,40.7547,40.8214,40.7452,40.8214,704972.0
2019-02-04 14:55:00,42.84,42.85,42.81,42.81,716136.0,40.8214,40.831,40.7928,40.7928,716136.0
2019-02-04 15:00:00,42.81,42.81,42.76,42.79,523212.0,40.7928,40.7928,40.7452,40.7738,523212.0
2019-02-04 15:05:00,42.79,42.84,42.75,42.84,1018548.0,40.7738,40.8214,40.7357,40.8214,1018548.0
2019-02-04 15:10:00,42.83,42.84,42.78,42.78,564160.0,40.8119,40.8214,40.7643,40.7643,564160.0
2019-02-04 15:15:00,42.78,42.81,42.78,42.79,610968.0,40.7643,40.7928,40.7643,40.7738,610968.0
2019-02-04 15:20:00,42.79,42.82,42.78,42.8,586344.0,40.7738,40.8024,40.7643,40.7833,586344.0
2019-02-04 15:25:00,42.8,42.81,42.76,42.76,707540.0,40.7833,40.7928,40.7452,40.7452,707540.0
2019-02-04 15:30:00,42.76,42.77,42.73,42.74,1041320.0,40.7452,40.7547,40.7166,40.7261,1041320.0
2019-02-04 15:35:00,42.74,42.75,42.68,42.73,1524664.0,40.7261,40.7357,40.669,40.7166,1524664.0
2019-02-04 15:40:00,42.73,42.77,42.71,42.73,1316968.0,40.7166,40.7547,40.6976,40.7166,1316968.0
2019-02-04 15:45:00,42.73,42.74,42.69,42.71,961568.0,40.7166,40.7261,40.6785,40.6976,961568.0
2019-02-04 15:50:00,42.71,42.74,42.71,42.72,1282480.0,40.6976,40.7261,40.6976,40.7071,1282480.0
2019-02-04 15:55:00,42.72,42.82,42.72,42.82,4065056.0,40.7071,40.8024,40.7071,40.8024,4065056.0
2019-02-05 09:30:00,43.22,43.48,43.09,43.48,6953672.0,41.1835,41.4313,41.0597,41.4313,6953672.0
2019-02-05 09:35:00,43.48,43.57,43.4,43.41,4496920.0,41.4313,41.517,41.355,41.3646,4496920.0
2019-02-05 09:40:00,43.41,43.62,43.38,43.58,3951928.0,41.3646,41.5647,41.336,41.5266,3951928.0
2019-02-05 09:45:00,43.59,43.61,43.5,43.52,2444776.0,41.5361,41.5551,41.4503,41.4694,2444776.0
2019-02-05 09:50:00,43.52,43.61,43.51,43.56,2454804.0,41.4694,41.5551,41.4599,41.5075,2454804.0
2019-02-05 09:55:00,43.56,43.6,43.53,43.55,2182076.0,41.5075,41.5456,41.4789,41.498,2182076.0
2019-02-05 10:00:00,43.55,43.58,43.49,43.52,2622344.0,41.498,41.5266,41.4408,41.4694,2622344.0
2019-02-05 10:05:00,43.52,43.57,43.5,43.5,1833904.0,41.4694,41.517,41.4503,41.4503,1833904.0
2019-02-05 10:10:00,43.5,43.51,43.45,43.47,2195432.0,41.4503,41.4599,41.4027,41.4217,2195432.0
2019-02-05 10:15:00,43.47,43.51,43.43,43.51,2092748.0,41.4217,41.4599,41.3836,41.4599,2092748.0
2019-02-05 10:20:00,43.51,43.53,43.41,43.41,1822436.0,41.4599,41.4789,41.3646,41.3646,1822436.0
2019-02-05 10:25:00,43.41,43.48,43.4,43.45,1224292.0,41.3646,41.4313,41.355,41.4027,1224292.0
2019-02-05 10:30:00,43.45,43.54,43.45,43.54,1524208.0,41.4027,41.4884,41.4027,41.4884,1524208.0
2019-02-05 10:35:00,43.54,43.58,43.52,43.56,1567652.0,41.4884,41.5266,41.4694,41.5075,1567652.0
2019-02-05 10:40:00,43.56,43.7,43.55,43.7,1944752.0,41.5075,41.6409,41.498,41.6409,1944752.0
2019-02-05 10:45:00,43.7,43.73,43.67,43.68,2074352.0,41.6409,41.6695,41.6123,41.6219,2074352.0
2019-02-05 10:50:00,43.68,43.74,43.66,43.74,1450008.0,41.6219,41.679,41.6028,41.679,1450008.0
2019-02-05 10:55:00,43.74,43.75,43.68,43.7,1647280.0,41.679,41.6886,41.6219,41.6409,1647280.0
2019-02-05 11:00:00,43.71,43.77,43.68,43.74,2161348.0,41.6504,41.7076,41.6219,41.679,2161348.0
2019-02-05 11:05:00,43.74,43.75,43.66,43.68,1467584.0,41.679,41.6886,41.6028,41.6219,1467584.0
2019-02-05 11:10:00,43.68,43.68,43.6,43.63,1299324.0,41.6219,41.6219,41.5456,41.5742,1299324.0
2019-02-05 11:15:00,43.63,43.69,43.61,43.68,930652.0,41.5742,41.6314,41.5551,41.6219,930652.0
2019-02-05 11:20:00,43.68,43.69,43.6,43.64,1182512.0,41.6219,41.6314,41.5456,41.5837,1182512.0
2019-02-05 11:25:00,43.64,43.64,43.56,43.6,1255860.0,41.5837,41.5837,41.5075,41.5456,1255860.0
2019-02-05 11:30:00,43.6,43.6,43.5,43.54,1827180.0,41.5456,41.5456,41.4503,41.4884,1827180.0
2019-02-05 11:35:00,43.54,43.57,43.51,43.54,1216276.0,41.4884,41.517,41.4599,41.4884,1216276.0
2019-02-05 11:40:00,43.54,43.66,43.54,43.62,1804772.0,41.4884,41.6028,41.4884,41.5647,1804772.0
2019-02-05 11:45:00,43.62,43.62,43.52,43.56,1351024.0,41.5647,41.5647,41.4694,41.5075,1351024.0
2019-02-05 11:50:00,43.56,43.59,43.54,43.59,1084484.0,41.5075,41.5361,41.4884,41.5361,1084484.0
2019-02-05 11:55:00,43.59,43.63,43.58,43.6,677584.0,41.5361,41.5742,41.5266,41.5456,677584.0
2019-02-05 12:00:00,43.61,43.61,43.52,43.55,865028.0,41.5551,41.5551,41.4694,41.498,865028.0
2019-02-05 12:05:00,43.55,43.56,43.49,43.49,1140128.0,41.498,41.5075,41.4408,41.4408,1140128.0
2019-02-05 12:10:00,43.49,43.55,43.47,43.55,749300.0,41.4408,41.498,41.4217,41.498,749300.0
2019-02-05 12:15:00,43.55,43.57,43.49,43.51,955712.0,41.498,41.517,41.4408,41.4599,955712.0
2019-02-05 12:20:00,43.51,43.52,43.45,43.47,1236608.0,41.4599,41.4694,41.4027,41.4217,1236608.0
2019-02-05 12:25:00,43.48,43.49,43.46,43.48,666116.0,41.4313,41.4408,41.4122,41.4313,666116.0
2019-02-05 12:30:00,43.48,43.48,43.39,43.41,1499400.0,41.4313,41.4313,41.3455,41.3646,1499400.0
2019-02-05 12:35:00,43.42,43.46,43.4,43.45,838640.0,41.3741,41.4122,41.355,41.4027,838640.0
2019-02-05 12:40:00,43.45,43.5,43.45,43.48,832364.0,41.4027,41.4503,41.4027,41.4313,832364.0
2019-02-05 12:45:00,43.47,43.48,43.4,43.41,885704.0,41.4217,41.4313,41.355,41.3646,885704.0
2019-02-05 12:50:00,43.41,43.43,43.3,43.34,1803048.0,41.3646,41.3836,41.2598,41.2979,1803048.0
2019-02-05 12:55:00,43.34,43.35,43.25,43.29,1263296.0,41.2979,41.3074,41.2121,41.2502,1263296.0
2019-02-05 13:00:00,43.29,43.32,43.26,43.29,1224280.0,41.2502,41.2788,41.2216,41.2502,1224280.0
2019-02-05 13:05:00,43.3,43.3,43.2,43.21,1361900.0,41.2598,41.2598,41.1645,41.174,1361900.0
2019-02-05 13:10:00,43.22,43.28,43.2,43.26,1025940.0,41.1835,41.2407,41.1645,41.2216,1025940.0
2019-02-05 13:15:00,43.26,43.26,43.17,43.18,978052.0,41.2216,41.2216,41.1359,41.1454,978052.0
2019-02-05 13:20:00,43.18,43.31,43.18,43.29,1910144.0,41.1454,41.2693,41.1454,41.2502,1910144.0
2019-02-05 13:25:00,43.29,43.31,43.27,43.31,841484.0,41.2502,41.2693,41.2312,41.2693,841484.0
2019-02-05 13:30:00,43.31,43.38,43.3,43.37,1275248.0,41.2693,41.336,41.2598,41.3265,1275248.0
2019-02-05 13:35:00,43.37,43.42,43.35,43.4,813672.0,41.3265,41.3741,41.3074,41.355,813672.0
2019-02-05 13:40:00,43.4,43.41,43.37,43.39,713960.0,41.355,41.3646,41.3265,41.3455,713960.0
2019-02-05 13:45:00,43.38,43.44,43.35,43.44,969276.0,41.336,41.3932,41.3074,41.3932,969276.0
2019-02-05 13:50:00,43.44,43.47,43.41,43.42,1239092.0,41.3932,41.4217,41.3646,41.3741,1239092.0
2019-02-05 13:55:00,43.42,43.45,43.41,43.45,519004.0,41.3741,41.4027,41.3646,41.4027,519004.0
2019-02-05 14:00:00,43.45,43.52,43.45,43.52,1560240.0,41.4027,41.4694,41.4027,41.4694,1560240.0
2019-02-05 14:05:00,43.53,43.61,43.51,43.59,1441896.0,41.4789,41.5551,41.4599,41.5361,1441896.0
2019-02-05 14:10:00,43.59,43.59,43.55,43.58,932828.0,41.5361,41.5361,41.498,41.5266,932828.0
2019-02-05 14:15:00,43.58,43.6,43.56,43.58,741508.0,41.5266,41.5456,41.5075,41.5266,741508.0
2019-02-05 14:20:00,43.58,43.6,43.54,43.56,841324.0,41.5266,41.5456,41.4884,41.5075,841324.0
2019-02-05 14:25:00,43.55,43.57,43.51,43.53,797732.0,41.498,41.517,41.4599,41.4789,797732.0
2019-02-05 14:30:00,43.53,43.55,43.51,43.52,539352.0,41.4789,41.498,41.4599,41.4694,539352.0
2019-02-05 14:35:00,43.52,43.54,43.48,43.54,1139580.0,41.4694,41.4884,41.4313,41.4884,1139580.0
2019-02-05 14:40:00,43.54,43.54,43.48,43.51,1123440.0,41.4884,41.4884,41.4313,41.4599,1123440.0
2019-02-05 14:45:00,43.51,43.53,43.46,43.53,976496.0,41.4599,41.4789,41.4122,41.4789,976496.0
2019-02-05 14:50:00,43.53,43.56,43.5,43.55,846216.0,41.4789,41.5075,41.4503,41.498,846216.0
2019-02-05 14:55:00,43.55,43.6,43.55,43.55,860028.0,41.498,41.5456,41.498,41.498,860028.0
2019-02-05 15:00:00,43.56,43.56,43.51,43.52,580428.0,41.5075,41.5075,41.4599,41.4694,580428.0
2019-02-05 15:05:00,43.52,43.57,43.51,43.56,735232.0,41.4694,41.517,41.4599,41.5075,735232.0
2019-02-05 15:10:00,43.56,43.57,43.49,43.52,1040668.0,41.5075,41.517,41.4408,41.4694,1040668.0
2019-02-05 15:15:00,43.52,43.6,43.52,43.59,1044196.0,41.4694,41.5456,41.4694,41.5361,1044196.0
2019-02-05 15:20:00,43.59,43.62,43.57,43.57,1138544.0,41.5361,41.5647,41.517,41.517,1138544.0
2019-02-05 15:25:00,43.57,43.62,43.57,43.62,973416.0,41.517,41.5647,41.517,41.5647,973416.0
2019-02-05 15:30:00,43.62,43.62,43.57,43.59,1210148.0,41.5647,41.5647,41.517,41.5361,1210148.0
2019-02-05 15:35:00,43.58,43.59,43.53,43.56,1312308.0,41.5266,41.5361,41.4789,41.5075,1312308.0
2019-02-05 15:40:00,43.56,43.57,43.5,43.51,1897712.0,41.5075,41.517,41.4503,41.4599,1897712.0
2019-02-05 15:45:00,43.51,43.52,43.47,43.48,1967660.0,41.4599,41.4694,41.4217,41.4313,1967660.0
2019-02-05 15:50:00,43.48,43.53,43.44,43.51,2321908.0,41.4313,41.4789,41.3932,41.4599,2321908.0
2019-02-05 15:55:00,43.51,43.6,43.48,43.52,4492812.0,41.4599,41.5456,41.4313,41.4694,4492812.0
2019-02-06 09:30:00,43.68,43.83,43.6,43.75,4953004.0,41.6219,41.7648,41.5456,41.6886,4953004.0
2019-02-06 09:35:00,43.74,43.76,43.48,43.52,2693880.0,41.679,41.6981,41.4313,41.4694,2693880.0
2019-02-06 09:40:00,43.52,43.6,43.45,43.56,2224092.0,41.4694,41.5456,41.4027,41.5075,2224092.0
2019-02-06 09:45:00,43.56,43.66,43.54,43.6,1754640.0,41.5075,41.6028,41.4884,41.5456,1754640.0
2019-02-06 09:50:00,43.59,43.62,43.45,43.52,1842524.0,41.5361,41.5647,41.4027,41.4694,1842524.0
2019-02-06 09:55:00,43.52,43.53,43.38,43.41,1624984.0,41.4694,41.4789,41.336,41.3646,1624984.0
2019-02-06 10:00:00,43.41,43.42,43.28,43.38,2080692.0,41.3646,41.3741,41.2407,41.336,2080692.0
2019-02-06 10:05:00,43.38,43.43,43.32,43.32,1262848.0,41.336,41.3836,41.2788,41.2788,1262848.0
2019-02-06 10:10:00,43.32,43.33,43.24,43.26,1804048.0,41.2788,41.2883,41.2026,41.2216,1804048.0
2019-02-06 10:15:00,43.25,43.32,43.23,43.31,1309176.0,41.2121,41.2788,41.1931,41.2693,1309176.0
2019-02-06 10:20:00,43.31,43.34,43.21,43.32,1560824.0,41.2693,41.2979,41.174,41.2788,1560824.0
2019-02-06 10:25:00,43.32,43.37,43.3,43.37,1266772.0,41.2788,41.3265,41.2598,41.3265,1266772.0
2019-02-06 10:30:00,43.37,43.52,43.37,43.47,1899892.0,41.3265,41.4694,41.3265,41.4217,1899892.0
2019-02-06 10:35:00,43.47,43.52,43.47,43.48,1066008.0,41.4217,41.4694,41.4217,41.4313,1066008.0
2019-02-06 10:40:00,43.48,43.58,43.48,43.54,1103728.0,41.4313,41.5266,41.4313,41.4884,1103728.0
2019-02-06 10:45:00,43.54,43.57,43.53,43.56,942308.0,41.4884,41.517,41.4789,41.5075,942308.0
2019-02-06 10:50:00,43.56,43.65,43.53,43.61,1594012.0,41.5075,41.5933,41.4789,41.5551,1594012.0
2019-02-06 10:55:00,43.6,43.63,43.54,43.58,1191912.0,41.5456,41.5742,41.4884,41.5266,1191912.0
2019-02-06 11:00:00,43.58,43.59,43.52,43.58,933272.0,41.5266,41.5361,41.4694,41.5266,933272.0
2019-02-06 11:05:00,43.58,43.69,43.58,43.66,1337072.0,41.5266,41.6314,41.5266,41.6028,1337072.0
2019-02-06 11:10:00,43.66,43.69,43.63,43.65,1017984.0,41.6028,41.6314,41.5742,41.5933,1017984.0
2019-02-06 11:15:00,43.65,43.66,43.62,43.64,747872.0,41.5933,41.6028,41.5647,41.5837,747872.0
2019-02-06 11:20:00,43.64,43.74,43.64,43.65,2075256.0,41.5837,41.679,41.5837,41.5933,2075256.0
2019-02-06 11:25:00,43.65,43.77,43.6,43.75,1974812.0,41.5933,41.7076,41.5456,41.6886,1974812.0
2019-02-06 11:30:00,43.76,43.87,43.74,43.81,3140604.0,41.6981,41.8029,41.679,41.7457,3140604.0
2019-02-06 11:35:00,43.81,43.87,43.78,43.86,1933288.0,41.7457,41.8029,41.7171,41.7934,1933288.0
2019-02-06 11:40:00,43.86,43.89,43.8,43.81,1890796.0,41.7934,41.822,41.7362,41.7457,1890796.0
2019-02-06 11:45:00,43.81,43.82,43.71,43.74,1419252.0,41.7457,41.7553,41.6504,41.679,1419252.0
2019-02-06 11:50:00,43.74,43.76,43.7,43.73,1056692.0,41.679,41.6981,41.6409,41.6695,1056692.0
2019-02-06 11:55:00,43.73,43.76,43.69,43.71,815460.0,41.6695,41.6981,41.6314,41.6504,815460.0
2019-02-06 12:00:00,43.71,43.72,43.66,43.72,1065352.0,41.6504,41.66,41.6028,41.66,1065352.0
2019-02-06 12:05:00,43.72,43.72,43.59,43.6,956700.0,41.66,41.66,41.5361,41.5456,956700.0
2019-02-06 12:10:00,43.6,43.63,43.57,43.59,1320504.0,41.5456,41.5742,41.517,41.5361,1320504.0
2019-02-06 12:15:00,43.59,43.6,43.53,43.57,1024808.0,41.5361,41.5456,41.4789,41.517,1024808.0
2019-02-06 12:20:00,43.57,43.6,43.56,43.58,697320.0,41.517,41.5456,41.5075,41.5266,697320.0
2019-02-06 12:25:00,43.57,43.64,43.57,43.57,1275928.0,41.517,41.5837,41.517,41.517,1275928.0
2019-02-06 12:30:00,43.56,43.6,43.56,43.59,779824.0,41.5075,41.5456,41.5075,41.5361,779824.0
2019-02-06 12:35:00,43.58,43.6,43.54,43.6,812228.0,41.5266,41.5456,41.4884,41.5456,812228.0
2019-02-06 12:40:00,43.6,43.66,43.6,43.62,984416.0,41.5456,41.6028,41.5456,41.5647,984416.0
2019-02-06 12:45:00,43.62,43.62,43.43,43.47,1785356.0,41.5647,41.5647,41.3836,41.4217,1785356.0
2019-02-06 12:50:00,43.47,43.51,43.45,43.46,803780.0,41.4217,41.4599,41.4027,41.4122,803780.0
2019-02-06 12:55:00,43.45,43.5,43.44,43.47,581384.0,41.4027,41.4503,41.3932,41.4217,581384.0
2019-02-06 13:00:00,43.47,43.54,43.46,43.47,764552.0,41.4217,41.4884,41.4122,41.4217,764552.0
2019-02-06 13:05:00,43.47,43.5,43.44,43.46,689440.0,41.4217,41.4503,41.3932,41.4122,689440.0
2019-02-06 13:10:00,43.46,43.59,43.45,43.58,1065132.0,41.4122,41.5361,41.4027,41.5266,1065132.0
2019-02-06 13:15:00,43.58,43.6,43.55,43.58,878692.0,41.5266,41.5456,41.498,41.5266,878692.0
2019-02-06 13:20:00,43.58,43.58,43.52,43.53,761520.0,41.5266,41.5266,41.4694,41.4789,761520.0
2019-02-06 13:25:00,43.53,43.54,43.51,43.54,350028.0,41.4789,41.4884,41.4599,41.4884,350028.0
2019-02-06 13:30:00,43.54,43.57,43.53,43.56,461916.0,41.4884,41.517,41.4789,41.5075,461916.0
2019-02-06 13:35:00,43.57,43.6,43.57,43.59,636404.0,41.517,41.5456,41.517,41.5361,636404.0
2019-02-06 13:40:00,43.58,43.62,43.57,43.61,595128.0,41.5266,41.5647,41.517,41.5551,595128.0
2019-02-06 13:45:00,43.61,43.62,43.57,43.58,581472.0,41.5551,41.5647,41.517,41.5266,581472.0
2019-02-06 13:50:00,43.58,43.59,43.53,43.56,689700.0,41.5266,41.5361,41.4789,41.5075,689700.0
2019-02-06 13:55:00,43.56,43.57,43.53,43.55,567328.0,41.5075,41.517,41.4789,41.498,567328.0
2019-02-06 14:00:00,43.55,43.55,43.49,43.52,695548.0,41.498,41.498,41.4408,41.4694,695548.0
2019-02-06 14:05:00,43.52,43.52,43.47,43.49,455560.0,41.4694,41.4694,41.4217,41.4408,455560.0
2019-02-06 14:10:00,43.49,43.5,43.46,43.47,505772.0,41.4408,41.4503,41.4122,41.4217,505772.0
2019-02-06 14:15:00,43.48,43.52,43.45,43.49,752520.0,41.4313,41.4694,41.4027,41.4408,752520.0
2019-02-06 14:20:00,43.49,43.51,43.47,43.49,534720.0,41.4408,41.4599,41.4217,41.4408,534720.0
2019-02-06 14:25:00,43.49,43.54,43.47,43.52,662956.0,41.4408,41.4884,41.4217,41.4694,662956.0
2019-02-06 14:30:00,43.52,43.52,43.45,43.46,727008.0,41.4694,41.4694,41.4027,41.4122,727008.0
2019-02-06 14:35:00,43.46,43.47,43.42,43.43,861244.0,41.4122,41.4217,41.3741,41.3836,861244.0
2019-02-06 14:40:00,43.43,43.49,43.43,43.49,704852.0,41.3836,41.4408,41.3836,41.4408,704852.0
2019-02-06 14:45:00,43.49,43.51,43.47,43.49,545124.0,41.4408,41.4599,41.4217,41.4408,545124.0
2019-02-06 14:50:00,43.49,43.52,43.48,43.51,671920.0,41.4408,41.4694,41.4313,41.4599,671920.0
2019-02-06 14:55:00,43.51,43.57,43.49,43.57,653340.0,41.4599,41.517,41.4408,41.517,653340.0
2019-02-06 15:00:00,43.57,43.58,43.54,43.55,638272.0,41.517,41.5266,41.4884,41.498,638272.0
2019-02-06 15:05:00,43.55,43.59,43.54,43.58,560988.0,41.498,41.5361,41.4884,41.5266,560988.0
2019-02-06 15:10:00,43.58,43.58,43.52,43.55,625728.0,41.5266,41.5266,41.4694,41.498,625728.0
2019-02-06 15:15:00,43.55,43.56,43.53,43.56,651304.0,41.498,41.5075,41.4789,41.5075,651304.0
2019-02-06 15:20:00,43.56,43.58,43.55,43.55,726352.0,41.5075,41.5266,41.498,41.498,726352.0
2019-02-06 15:25:00,43.56,43.57,43.54,43.56,556972.0,41.5075,41.517,41.4884,41.5075,556972.0
2019-02-06 15:30:00,43.56,43.58,43.53,43.54,814908.0,41.5075,41.5266,41.4789,41.4884,814908.0
2019-02-06 15:35:00,43.54,43.59,43.51,43.58,905744.0,41.4884,41.5361,41.4599,41.5266,905744.0
2019-02-06 15:40:00,43.58,43.58,43.52,43.54,992328.0,41.5266,41.5266,41.4694,41.4884,992328.0
2019-02-06 15:45:00,43.54,43.55,43.51,43.54,1293692.0,41.4884,41.498,41.4599,41.4884,1293692.0
2019-02-06 15:50:00,43.54,43.55,43.52,43.53,1002836.0,41.4884,41.498,41.4694,41.4789,1002836.0
2019-02-06 15:55:00,43.53,43.57,43.5,43.57,2604440.0,41.4789,41.517,41.4503,41.517,2604440.0
2019-02-07 09:30:00,43.09,43.2,42.95,43.2,4878892.0,41.0597,41.1645,40.9262,41.1645,4878892.0
2019-02-07 09:35:00,43.19,43.2,43.02,43.03,1983104.0,41.1549,41.1645,40.9929,41.0025,1983104.0
2019-02-07 09:40:00,43.02,43.18,43.01,43.08,2204856.0,40.9929,41.1454,40.9834,41.0501,2204856.0
2019-02-07 09:45:00,43.09,43.13,43.03,43.04,1958560.0,41.0597,41.0978,41.0025,41.012,1958560.0
2019-02-07 09:50:00,43.04,43.17,43.03,43.16,1466644.0,41.012,41.1359,41.0025,41.1264,1466644.0
2019-02-07 09:55:00,43.16,43.3,43.16,43.28,1887156.0,41.1264,41.2598,41.1264,41.2407,1887156.0
2019-02-07 10:00:00,43.28,43.28,43.18,43.21,1414748.0,41.2407,41.2407,41.1454,41.174,1414748.0
2019-02-07 10:05:00,43.21,43.36,43.14,43.27,1772252.0,41.174,41.3169,41.1073,41.2312,1772252.0
2019-02-07 10:10:00,43.27,43.38,43.27,43.36,1425736.0,41.2312,41.336,41.2312,41.3169,1425736.0
2019-02-07 10:15:00,43.36,43.38,43.27,43.27,1315312.0,41.3169,41.336,41.2312,41.2312,1315312.0
2019-02-07 10:20:00,43.27,43.44,43.24,43.42,1784996.0,41.2312,41.3932,41.2026,41.3741,1784996.0
2019-02-07 10:25:00,43.42,43.46,43.37,43.42,1134072.0,41.3741,41.4122,41.3265,41.3741,1134072.0
2019-02-07 10:30:00,43.42,43.49,43.39,43.41,1087652.0,41.3741,41.4408,41.3455,41.3646,1087652.0
2019-02-07 10:35:00,43.41,43.43,43.38,43.38,682216.0,41.3646,41.3836,41.336,41.336,682216.0
2019-02-07 10:40:00,43.38,43.45,43.33,43.37,1389384.0,41.336,41.4027,41.2883,41.3265,1389384.0
2019-02-07 10:45:00,43.38,43.4,43.22,43.23,1413784.0,41.336,41.355,41.1835,41.1931,1413784.0
2019-02-07 10:50:00,43.22,43.24,43.14,43.2,1757288.0,41.1835,41.2026,41.1073,41.1645,1757288.0
2019-02-07 10:55:00,43.19,43.23,43.13,43.13,1049992.0,41.1549,41.1931,41.0978,41.0978,1049992.0
2019-02-07 11:00:00,43.14,43.21,43.1,43.18,1726540.0,41.1073,41.174,41.0692,41.1454,1726540.0
2019-02-07 11:05:00,43.18,43.18,43.11,43.12,1119732.0,41.1454,41.1454,41.0787,41.0882,1119732.0
2019-02-07 11:10:00,43.12,43.13,43.05,43.05,1642192.0,41.0882,41.0978,41.0215,41.0215,1642192.0
2019-02-07 11:15:00,43.05,43.08,43.0,43.02,1701212.0,41.0215,41.0501,40.9739,40.9929,1701212.0
2019-02-07 11:20:00,43.02,43.07,43.0,43.03,1404320.0,40.9929,41.0406,40.9739,41.0025,1404320.0
2019-02-07 11:25:00,43.03,43.04,42.94,42.95,1593932.0,41.0025,41.012,40.9167,40.9262,1593932.0
2019-02-07 11:30:00,42.95,42.96,42.77,42.82,3175956.0,40.9262,40.9358,40.7547,40.8024,3175956.0
2019-02-07 11:35:00,42.82,42.91,42.81,42.9,1681956.0,40.8024,40.8881,40.7928,40.8786,1681956.0
2019-02-07 11:40:00,42.9,42.94,42.86,42.9,1016048.0,40.8786,40.9167,40.8405,40.8786,1016048.0
2019-02-07 11:45:00,42.9,42.93,42.84,42.85,1112024.0,40.8786,40.9072,40.8214,40.831,1112024.0
2019-02-07 11:50:00,42.85,42.93,42.8,42.85,1090076.0,40.831,40.9072,40.7833,40.831,1090076.0
2019-02-07 11:55:00,42.85,42.87,42.8,42.8,871924.0,40.831,40.85,40.7833,40.7833,871924.0
2019-02-07 12:00:00,42.8,42.83,42.73,42.73,1629776.0,40.7833,40.8119,40.7166,40.7166,1629776.0
2019-02-07 12:05:00,42.73,42.85,42.72,42.84,1183508.0,40.7166,40.831,40.7071,40.8214,1183508.0
2019-02-07 12:10:00,42.84,42.86,42.82,42.85,826132.0,40.8214,40.8405,40.8024,40.831,826132.0
2019-02-07 12:15:00,42.85,42.87,42.81,42.85,727584.0,40.831,40.85,40.7928,40.831,727584.0
2019-02-07 12:20:00,42.85,42.92,42.83,42.91,981964.0,40.831,40.8977,40.8119,40.8881,981964.0
2019-02-07 12:25:00,42.91,42.91,42.85,42.86,944660.0,40.8881,40.8881,40.831,40.8405,944660.0
2019-02-07 12:30:00,42.86,42.95,42.85,42.9,1113368.0,40.8405,40.9262,40.831,40.8786,1113368.0
2019-02-07 12:35:00,42.9,42.95,42.81,42.84,1012444.0,40.8786,40.9262,40.7928,40.8214,1012444.0
2019-02-07 12:40:00,42.83,42.85,42.71,42.71,1380736.0,40.8119,40.831,40.6976,40.6976,1380736.0
2019-02-07 12:45:00,42.71,42.77,42.69,42.76,998392.0,40.6976,40.7547,40.6785,40.7452,998392.0
2019-02-07 12:50:00,42.76,42.77,42.6,42.63,1336720.0,40.7452,40.7547,40.5927,40.6213,1336720.0
2019-02-07 12:55:00,42.63,42.69,42.59,42.68,1700728.0,40.6213,40.6785,40.5832,40.669,1700728.0
2019-02-07 13:00:00,42.68,42.75,42.67,42.74,1350036.0,40.669,40.7357,40.6594,40.7261,1350036.0
2019-02-07 13:05:00,42.74,42.84,42.73,42.81,1025508.0,40.7261,40.8214,40.7166,40.7928,1025508.0
2019-02-07 13:10:00,42.81,42.81,42.73,42.74,709780.0,40.7928,40.7928,40.7166,40.7261,709780.0
2019-02-07 13:15:00,42.74,42.78,42.65,42.65,858284.0,40.7261,40.7643,40.6404,40.6404,858284.0
2019-02-07 13:20:00,42.65,42.73,42.65,42.71,760644.0,40.6404,40.7166,40.6404,40.6976,760644.0
2019-02-07 13:25:00,42.71,42.77,42.69,42.73,689460.0,40.6976,40.7547,40.6785,40.7166,689460.0
2019-02-07 13:30:00,42.73,42.8,42.73,42.79,947100.0,40.7166,40.7833,40.7166,40.7738,947100.0
2019-02-07 13:35:00,42.79,42.81,42.75,42.75,767404.0,40.7738,40.7928,40.7357,40.7357,767404.0
2019-02-07 13:40:00,42.75,42.75,42.69,42.71,631344.0,40.7357,40.7357,40.6785,40.6976,631344.0
2019-02-07 13:45:00,42.71,42.77,42.7,42.74,858172.0,40.6976,40.7547,40.688,40.7261,858172.0
2019-02-07 13:50:00,42.74,42.8,42.71,42.77,621780.0,40.7261,40.7833,40.6976,40.7547,621780.0
2019-02-07 13:55:00,42.77,42.83,42.72,42.79,729588.0,40.7547,40.8119,40.7071,40.7738,729588.0
2019-02-07 14:00:00,42.79,42.8,42.74,42.78,678372.0,40.7738,40.7833,40.7261,40.7643,678372.0
2019-02-07 14:05:00,42.77,42.81,42.77,42.8,512024.0,40.7547,40.7928,40.7547,40.7833,512024.0
2019-02-07 14:10:00,42.8,42.8,42.7,42.73,848208.0,40.7833,40.7833,40.688,40.7166,848208.0
2019-02-07 14:15:00,42.74,42.75,42.67,42.73,861300.0,40.7261,40.7357,40.6594,40.7166,861300.0
2019-02-07 14:20:00,42.73,42.74,42.69,42.71,590868.0,40.7166,40.7261,40.6785,40.6976,590868.0
2019-02-07 14:25:00,42.71,42.8,42.7,42.8,637412.0,40.6976,40.7833,40.688,40.7833,637412.0
2019-02-07 14:30:00,42.8,42.83,42.77,42.8,625440.0,40.7833,40.8119,40.7547,40.7833,625440.0
2019-02-07 14:35:00,42.8,42.85,42.76,42.77,815636.0,40.7833,40.831,40.7452,40.7547,815636.0
2019-02-07 14:40:00,42.76,42.79,42.75,42.76,401996.0,40.7452,40.7738,40.7357,40.7452,401996.0
2019-02-07 14:45:00,42.76,42.8,42.73,42.75,660476.0,40.7452,40.7833,40.7166,40.7357,660476.0
2019-02-07 14:50:00,42.75,42.78,42.72,42.75,571976.0,40.7357,40.7643,40.7071,40.7357,571976.0
2019-02-07 14:55:00,42.75,42.79,42.74,42.74,564804.0,40.7357,40.7738,40.7261,40.7261,564804.0
2019-02-07 15:00:00,42.74,42.79,42.7,42.71,754324.0,40.7261,40.7738,40.688,40.6976,754324.0
2019-02-07 15:05:00,42.71,42.73,42.69,42.71,695600.0,40.6976,40.7166,40.6785,40.6976,695600.0
2019-02-07 15:10:00,42.71,42.73,42.69,42.71,544848.0,40.6976,40.7166,40.6785,40.6976,544848.0
2019-02-07 15:15:00,42.71,42.74,42.69,42.71,831896.0,40.6976,40.7261,40.6785,40.6976,831896.0
2019-02-07 15:20:00,42.71,42.73,42.69,42.69,1342904.0,40.6976,40.7166,40.6785,40.6785,1342904.0
2019-02-07 15:25:00,42.69,42.7,42.64,42.66,1123912.0,40.6785,40.688,40.6309,40.6499,1123912.0
2019-02-07 15:30:00,42.66,42.69,42.62,42.65,1293220.0,40.6499,40.6785,40.6118,40.6404,1293220.0
2019-02-07 15:35:00,42.65,42.67,42.62,42.66,1301868.0,40.6404,40.6594,40.6118,40.6499,1301868.0
2019-02-07 15:40:00,42.66,42.76,42.65,42.71,2128472.0,40.6499,40.7452,40.6404,40.6976,2128472.0
2019-02-07 15:45:00,42.71,42.73,42.66,42.66,1416780.0,40.6976,40.7166,40.6499,40.6499,1416780.0
2019-02-07 15:50:00,42.66,42.71,42.65,42.68,1883236.0,40.6499,40.6976,40.6404,40.669,1883236.0
2019-02-07 15:55:00,42.68,42.76,42.63,42.75,4778320.0,40.669,40.7452,40.6213,40.7357,4778320.0
2019-02-08 09:30:00,42.23,42.32,42.1,42.3,4810244.0,40.4126,40.4987,40.2881,40.4795,4810244.0
2019-02-08 09:35:00,42.3,42.42,42.24,42.24,2200240.0,40.4795,40.5944,40.4221,40.4221,2200240.0
2019-02-08 09:40:00,42.25,42.34,42.23,42.29,1904976.0,40.4317,40.5178,40.4126,40.47,1904976.0
2019-02-08 09:45:00,42.29,42.36,42.17,42.34,1797228.0,40.47,40.537,40.3551,40.5178,1797228.0
2019-02-08 09:50:00,42.34,42.38,42.27,42.28,1323552.0,40.5178,40.5561,40.4508,40.4604,1323552.0
2019-02-08 09:55:00,42.28,42.34,42.27,42.3,1314932.0,40.4604,40.5178,40.4508,40.4795,1314932.0
2019-02-08 10:00:00,42.3,42.34,42.22,42.31,1297172.0,40.4795,40.5178,40.403,40.4891,1297172.0
2019-02-08 10:05:00,42.31,42.42,42.3,42.39,1431836.0,40.4891,40.5944,40.4795,40.5657,1431836.0
2019-02-08 10:10:00,42.38,42.48,42.37,42.41,1890532.0,40.5561,40.6518,40.5465,40.5848,1890532.0
2019-02-08 10:15:00,42.41,42.44,42.36,42.41,1412792.0,40.5848,40.6135,40.537,40.5848,1412792.0
2019-02-08 10:20:00,42.41,42.5,42.39,42.47,1445660.0,40.5848,40.6709,40.5657,40.6422,1445660.0
2019-02-08 10:25:00,42.47,42.51,42.4,42.41,1565412.0,40.6422,40.6805,40.5752,40.5848,1565412.0
2019-02-08 10:30:00,42.41,42.44,42.3,42.44,1490352.0,40.5848,40.6135,40.4795,40.6135,1490352.0
2019-02-08 10:35:00,42.44,42.55,42.41,42.55,1356380.0,40.6135,40.7188,40.5848,40.7188,1356380.0
2019-02-08 10:40:00,42.55,42.59,42.52,42.53,1288504.0,40.7188,40.7571,40.6901,40.6996,1288504.0
2019-02-08 10:45:00,42.54,42.55,42.39,42.42,1116168.0,40.7092,40.7188,40.5657,40.5944,1116168.0
2019-02-08 10:50:00,42.42,42.46,42.35,42.38,858580.0,40.5944,40.6327,40.5274,40.5561,858580.0
2019-02-08 10:55:00,42.38,42.44,42.36,42.39,827604.0,40.5561,40.6135,40.537,40.5657,827604.0
2019-02-08 11:00:00,42.39,42.4,42.33,42.34,808560.0,40.5657,40.5752,40.5082,40.5178,808560.0
2019-02-08 11:05:00,42.34,42.38,42.31,42.36,780716.0,40.5178,40.5561,40.4891,40.537,780716.0
2019-02-08 11:10:00,42.37,42.4,42.33,42.38,612564.0,40.5465,40.5752,40.5082,40.5561,612564.0
2019-02-08 11:15:00,42.38,42.45,42.38,42.4,878236.0,40.5561,40.6231,40.5561,40.5752,878236.0
2019-02-08 11:20:00,42.4,42.45,42.37,42.42,847936.0,40.5752,40.6231,40.5465,40.5944,847936.0
2019-02-08 11:25:00,42.42,42.44,42.36,42.36,648192.0,40.5944,40.6135,40.537,40.537,648192.0
2019-02-08 11:30:00,42.36,42.39,42.31,42.34,726136.0,40.537,40.5657,40.4891,40.5178,726136.0
2019-02-08 11:35:00,42.34,42.35,42.29,42.32,606660.0,40.5178,40.5274,40.47,40.4987,606660.0
2019-02-08 11:40:00,42.31,42.35,42.3,42.31,1006800.0,40.4891,40.5274,40.4795,40.4891,1006800.0
2019-02-08 11:45:00,42.31,42.36,42.26,42.35,950676.0,40.4891,40.537,40.4413,40.5274,950676.0
2019-02-08 11:50:00,42.35,42.43,42.34,42.42,814744.0,40.5274,40.6039,40.5178,40.5944,814744.0
2019-02-08 11:55:00,42.42,42.46,42.41,42.45,787220.0,40.5944,40.6327,40.5848,40.6231,787220.0
2019-02-08 12:00:00,42.45,42.49,42.4,42.41,695844.0,40.6231,40.6614,40.5752,40.5848,695844.0
2019-02-08 12:05:00,42.41,42.42,42.34,42.35,833824.0,40.5848,40.5944,40.5178,40.5274,833824.0
2019-02-08 12:10:00,42.35,42.38,42.32,42.36,656868.0,40.5274,40.5561,40.4987,40.537,656868.0
2019-02-08 12:15:00,42.36,42.43,42.34,42.42,612484.0,40.537,40.6039,40.5178,40.5944,612484.0
2019-02-08 12:20:00,42.43,42.43,42.38,42.39,1026512.0,40.6039,40.6039,40.5561,40.5657,1026512.0
2019-02-08 12:25:00,42.39,42.42,42.37,42.42,388876.0,40.5657,40.5944,40.5465,40.5944,388876.0
2019-02-08 12:30:00,42.42,42.46,42.41,42.42,461240.0,40.5944,40.6327,40.5848,40.5944,461240.0
2019-02-08 12:35:00,42.42,42.45,42.4,42.43,325572.0,40.5944,40.6231,40.5752,40.6039,325572.0
2019-02-08 12:40:00,42.43,42.47,42.43,42.45,461036.0,40.6039,40.6422,40.6039,40.6231,461036.0
2019-02-08 12:45:00,42.45,42.5,42.44,42.5,499016.0,40.6231,40.6709,40.6135,40.6709,499016.0
2019-02-08 12:50:00,42.5,42.5,42.47,42.49,579192.0,40.6709,40.6709,40.6422,40.6614,579192.0
2019-02-08 12:55:00,42.49,42.51,42.44,42.45,581540.0,40.6614,40.6805,40.6135,40.6231,581540.0
2019-02-08 13:00:00,42.45,42.5,42.45,42.49,657112.0,40.6231,40.6709,40.6231,40.6614,657112.0
2019-02-08 13:05:00,42.49,42.5,42.45,42.49,502088.0,40.6614,40.6709,40.6231,40.6614,502088.0
2019-02-08 13:10:00,42.49,42.54,42.47,42.52,944872.0,40.6614,40.7092,40.6422,40.6901,944872.0
2019-02-08 13:15:00,42.52,42.54,42.48,42.48,624016.0,40.6901,40.7092,40.6518,40.6518,624016.0
2019-02-08 13:20:00,42.48,42.5,42.46,42.47,435000.0,40.6518,40.6709,40.6327,40.6422,435000.0
2019-02-08 13:25:00,42.46,42.5,42.46,42.48,402136.0,40.6327,40.6709,40.6327,40.6518,402136.0
2019-02-08 13:30:00,42.48,42.5,42.47,42.48,487612.0,40.6518,40.6709,40.6422,40.6518,487612.0
2019-02-08 13:35:00,42.48,42.49,42.44,42.47,396660.0,40.6518,40.6614,40.6135,40.6422,396660.0
2019-02-08 13:40:00,42.47,42.5,42.46,42.48,511900.0,40.6422,40.6709,40.6327,40.6518,511900.0
2019-02-08 13:45:00,42.48,42.5,42.48,42.49,630560.0,40.6518,40.6709,40.6518,40.6614,630560.0
2019-02-08 13:50:00,42.49,42.51,42.48,42.51,549736.0,40.6614,40.6805,40.6518,40.6805,549736.0
2019-02-08 13:55:00,42.51,42.58,42.51,42.56,1009704.0,40.6805,40.7475,40.6805,40.7284,1009704.0
2019-02-08 14:00:00,42.56,42.58,42.51,42.52,612832.0,40.7284,40.7475,40.6805,40.6901,612832.0
2019-02-08 14:05:00,42.52,42.59,42.52,42.58,751076.0,40.6901,40.7571,40.6901,40.7475,751076.0
2019-02-08 14:10:00,42.58,42.64,42.57,42.63,957732.0,40.7475,40.8049,40.7379,40.7953,957732.0
2019-02-08 14:15:00,42.63,42.63,42.59,42.6,625328.0,40.7953,40.7953,40.7571,40.7666,625328.0
2019-02-08 14:20:00,42.6,42.63,42.6,42.62,442292.0,40.7666,40.7953,40.7666,40.7858,442292.0
2019-02-08 14:25:00,42.62,42.63,42.59,42.63,508408.0,40.7858,40.7953,40.7571,40.7953,508408.0
2019-02-08 14:30:00,42.63,42.67,42.61,42.66,767672.0,40.7953,40.8336,40.7762,40.824,767672.0
2019-02-08 14:35:00,42.66,42.66,42.59,42.62,904852.0,40.824,40.824,40.7571,40.7858,904852.0
2019-02-08 14:40:00,42.61,42.65,42.61,42.63,510796.0,40.7762,40.8145,40.7762,40.7953,510796.0
2019-02-08 14:45:00,42.63,42.67,42.62,42.62,904308.0,40.7953,40.8336,40.7858,40.7858,904308.0
2019-02-08 14:50:00,42.63,42.64,42.59,42.6,575424.0,40.7953,40.8049,40.7571,40.7666,575424.0
2019-02-08 14:55:00,42.6,42.63,42.6,42.62,490036.0,40.7666,40.7953,40.7666,40.7858,490036.0
2019-02-08 15:00:00,42.62,42.62,42.57,42.57,573364.0,40.7858,40.7858,40.7379,40.7379,573364.0
2019-02-08 15:05:00,42.57,42.58,42.54,42.56,590588.0,40.7379,40.7475,40.7092,40.7284,590588.0
2019-02-08 15:10:00,42.56,42.63,42.56,42.62,756684.0,40.7284,40.7953,40.7284,40.7858,756684.0
2019-02-08 15:15:00,42.62,42.63,42.59,42.6,603200.0,40.7858,40.7953,40.7571,40.7666,603200.0
2019-02-08 15:20:00,42.6,42.63,42.58,42.59,686740.0,40.7666,40.7953,40.7475,40.7571,686740.0
2019-02-08 15:25:00,42.59,42.59,42.56,42.56,801216.0,40.7571,40.7571,40.7284,40.7284,801216.0
2019-02-08 15:30:00,42.56,42.58,42.52,42.54,843400.0,40.7284,40.7475,40.6901,40.7092,843400.0
2019-02-08 15:35:00,42.55,42.57,42.52,42.56,899616.0,40.7188,40.7379,40.6901,40.7284,899616.0
2019-02-08 15:40:00,42.56,42.57,42.48,42.49,1411520.0,40.7284,40.7379,40.6518,40.6614,1411520.0
2019-02-08 15:45:00,42.49,42.54,42.46,42.49,1417456.0,40.6614,40.7092,40.6327,40.6614,1417456.0
2019-02-08 15:50:00,42.49,42.53,42.47,42.49,1344948.0,40.6614,40.6996,40.6422,40.6614,1344948.0
2019-02-08 15:55:00,42.49,42.63,42.46,42.63,5062428.0,40.6614,40.7953,40.6327,40.7953,5062428.0
2019-02-11 09:30:00,42.76,42.8,42.58,42.67,3418484.0,40.9197,40.958,40.7475,40.8336,3418484.0
2019-02-11 09:35:00,42.67,42.78,42.59,42.6,1558692.0,40.8336,40.9389,40.7571,40.7666,1558692.0
2019-02-11 09:40:00,42.6,42.6,42.4,42.4,2399396.0,40.7666,40.7666,40.5752,40.5752,2399396.0
2019-02-11 09:45:00,42.4,42.47,42.38,42.43,1377124.0,40.5752,40.6422,40.5561,40.6039,1377124.0
2019-02-11 09:50:00,42.43,42.52,42.35,42.51,1196344.0,40.6039,40.6901,40.5274,40.6805,1196344.0
2019-02-11 09:55:00,42.5,42.57,42.44,42.56,1076704.0,40.6709,40.7379,40.6135,40.7284,1076704.0
2019-02-11 10:00:00,42.56,42.62,42.52,42.57,1545084.0,40.7284,40.7858,40.6901,40.7379,1545084.0
2019-02-11 10:05:00,42.57,42.64,42.54,42.62,1198328.0,40.7379,40.8049,40.7092,40.7858,1198328.0
2019-02-11 10:10:00,42.62,42.64,42.55,42.57,1238316.0,40.7858,40.8049,40.7188,40.7379,1238316.0
2019-02-11 10:15:00,42.57,42.68,42.57,42.64,1179480.0,40.7379,40.8432,40.7379,40.8049,1179480.0
2019-02-11 10:20:00,42.64,42.65,42.55,42.58,1284712.0,40.8049,40.8145,40.7188,40.7475,1284712.0
2019-02-11 10:25:00,42.58,42.62,42.56,42.61,959356.0,40.7475,40.7858,40.7284,40.7762,959356.0
2019-02-11 10:30:00,42.62,42.63,42.55,42.59,1200024.0,40.7858,40.7953,40.7188,40.7571,1200024.0
2019-02-11 10:35:00,42.6,42.66,42.59,42.61,919688.0,40.7666,40.824,40.7571,40.7762,919688.0
2019-02-11 10:40:00,42.61,42.63,42.57,42.59,720296.0,40.7762,40.7953,40.7379,40.7571,720296.0
2019-02-11 10:45:00,42.59,42.62,42.57,42.59,685152.0,40.7571,40.7858,40.7379,40.7571,685152.0
2019-02-11 10:50:00,42.59,42.6,42.52,42.53,764704.0,40.7571,40.7666,40.6901,40.6996,764704.0
2019-02-11 10:55:00,42.53,42.57,42.5,42.53,969252.0,40.6996,40.7379,40.6709,40.6996,969252.0
2019-02-11 11:00:00,42.53,42.54,42.45,42.49,1323696.0,40.6996,40.7092,40.6231,40.6614,1323696.0
2019-02-11 11:05:00,42.49,42.52,42.35,42.37,1258452.0,40.6614,40.6901,40.5274,40.5465,1258452.0
2019-02-11 11:10:00,42.37,42.42,42.37,42.4,1107852.0,40.5465,40.5944,40.5465,40.5752,1107852.0
2019-02-11 11:15:00,42.39,42.48,42.39,42.44,685416.0,40.5657,40.6518,40.5657,40.6135,685416.0
2019-02-11 11:20:00,42.44,42.49,42.43,42.46,450528.0,40.6135,40.6614,40.6039,40.6327,450528.0
2019-02-11 11:25:00,42.46,42.47,42.4,42.41,672220.0,40.6327,40.6422,40.5752,40.5848,672220.0
2019-02-11 11:30:00,42.41,42.46,42.36,42.45,857424.0,40.5848,40.6327,40.537,40.6231,857424.0
2019-02-11 11:35:00,42.45,42.46,42.36,42.38,516552.0,40.6231,40.6327,40.537,40.5561,516552.0
2019-02-11 11:40:00,42.38,42.45,42.37,42.4,486956.0,40.5561,40.6231,40.5465,40.5752,486956.0
2019-02-11 11:45:00,42.41,42.46,42.39,42.42,479668.0,40.5848,40.6327,40.5657,40.5944,479668.0
2019-02-11 11:50:00,42.42,42.43,42.37,42.42,525460.0,40.5944,40.6039,40.5465,40.5944,525460.0
2019-02-11 11:55:00,42.42,42.46,42.4,42.45,397616.0,40.5944,40.6327,40.5752,40.6231,397616.0
2019-02-11 12:00:00,42.45,42.5,42.42,42.47,794224.0,40.6231,40.6709,40.5944,40.6422,794224.0
2019-02-11 12:05:00,42.47,42.55,42.47,42.54,635740.0,40.6422,40.7188,40.6422,40.7092,635740.0
2019-02-11 12:10:00,42.53,42.55,42.48,42.54,510808.0,40.6996,40.7188,40.6518,40.7092,510808.0
2019-02-11 12:15:00,42.54,42.57,42.52,42.55,572728.0,40.7092,40.7379,40.6901,40.7188,572728.0
2019-02-11 12:20:00,42.55,42.6,42.53,42.6,469124.0,40.7188,40.7666,40.6996,40.7666,469124.0
2019-02-11 12:25:00,42.6,42.63,42.6,42.62,416816.0,40.7666,40.7953,40.7666,40.7858,416816.0
2019-02-11 12:30:00,42.63,42.65,42.6,42.62,481312.0,40.7953,40.8145,40.7666,40.7858,481312.0
2019-02-11 12:35:00,42.63,42.64,42.6,42.63,392276.0,40.7953,40.8049,40.7666,40.7953,392276.0
2019-02-11 12:40:00,42.63,42.66,42.62,42.65,307076.0,40.7953,40.824,40.7858,40.8145,307076.0
2019-02-11 12:45:00,42.65,42.67,42.62,42.62,484944.0,40.8145,40.8336,40.7858,40.7858,484944.0
2019-02-11 12:50:00,42.62,42.63,42.6,42.62,486304.0,40.7858,40.7953,40.7666,40.7858,486304.0
2019-02-11 12:55:00,42.61,42.63,42.61,42.62,677060.0,40.7762,40.7953,40.7762,40.7858,677060.0
2019-02-11 13:00:00,42.62,42.63,42.6,42.6,458632.0,40.7858,40.7953,40.7666,40.7666,458632.0
2019-02-11 13:05:00,42.6,42.6,42.57,42.59,460736.0,40.7666,40.7666,40.7379,40.7571,460736.0
2019-02-11 13:10:00,42.59,42.59,42.52,42.54,655316.0,40.7571,40.7571,40.6901,40.7092,655316.0
2019-02-11 13:15:00,42.54,42.54,42.5,42.51,467196.0,40.7092,40.7092,40.6709,40.6805,467196.0
2019-02-11 13:20:00,42.52,42.53,42.46,42.46,606964.0,40.6901,40.6996,40.6327,40.6327,606964.0
2019-02-11 13:25:00,42.46,42.49,42.45,42.47,575040.0,40.6327,40.6614,40.6231,40.6422,575040.0
2019-02-11 13:30:00,42.47,42.49,42.45,42.45,347028.0,40.6422,40.6614,40.6231,40.6231,347028.0
2019-02-11 13:35:00,42.46,42.5,42.44,42.49,463848.0,40.6327,40.6709,40.6135,40.6614,463848.0
2019-02-11 13:40:00,42.49,42.5,42.45,42.45,383288.0,40.6614,40.6709,40.6231,40.6231,383288.0
2019-02-11 13:45:00,42.45,42.45,42.41,42.45,474184.0,40.6231,40.6231,40.5848,40.6231,474184.0
2019-02-11 13:50:00,42.45,42.46,42.43,42.45,366472.0,40.6231,40.6327,40.6039,40.6231,366472.0
2019-02-11 13:55:00,42.45,42.49,42.44,42.48,398292.0,40.6231,40.6614,40.6135,40.6518,398292.0
2019-02-11 14:00:00,42.48,42.49,42.44,42.46,410756.0,40.6518,40.6614,40.6135,40.6327,410756.0
2019-02-11 14:05:00,42.46,42.48,42.45,42.47,508208.0,40.6327,40.6518,40.6231,40.6422,508208.0
2019-02-11 14:10:00,42.47,42.51,42.47,42.49,524000.0,40.6422,40.6805,40.6422,40.6614,524000.0
2019-02-11 14:15:00,42.49,42.5,42.46,42.47,393156.0,40.6614,40.6709,40.6327,40.6422,393156.0
2019-02-11 14:20:00,42.47,42.49,42.43,42.44,450952.0,40.6422,40.6614,40.6039,40.6135,450952.0
2019-02-11 14:25:00,42.44,42.48,42.44,42.48,405004.0,40.6135,40.6518,40.6135,40.6518,405004.0
2019-02-11 14:30:00,42.47,42.49,42.45,42.47,502360.0,40.6422,40.6614,40.6231,40.6422,502360.0
2019-02-11 14:35:00,42.47,42.48,42.43,42.45,354728.0,40.6422,40.6518,40.6039,40.6231,354728.0
2019-02-11 14:40:00,42.45,42.52,42.45,42.51,711268.0,40.6231,40.6901,40.6231,40.6805,711268.0
2019-02-11 14:45:00,42.51,42.51,42.38,42.39,938708.0,40.6805,40.6805,40.5561,40.5657,938708.0
2019-02-11 14:50:00,42.4,42.41,42.36,42.37,858108.0,40.5752,40.5848,40.537,40.5465,858108.0
2019-02-11 14:55:00,42.37,42.42,42.36,42.38,466564.0,40.5465,40.5944,40.537,40.5561,466564.0
2019-02-11 15:00:00,42.38,42.44,42.38,42.44,638160.0,40.5561,40.6135,40.5561,40.6135,638160.0
2019-02-11 15:05:00,42.44,42.47,42.43,42.46,719688.0,40.6135,40.6422,40.6039,40.6327,719688.0
2019-02-11 15:10:00,42.46,42.48,42.43,42.45,474504.0,40.6327,40.6518,40.6039,40.6231,474504.0
2019-02-11 15:15:00,42.46,42.48,42.42,42.43,606796.0,40.6327,40.6518,40.5944,40.6039,606796.0
2019-02-11 15:20:00,42.43,42.47,42.42,42.46,395728.0,40.6039,40.6422,40.5944,40.6327,395728.0
2019-02-11 15:25:00,42.46,42.47,42.4,42.4,620084.0,40.6327,40.6422,40.5752,40.5752,620084.0
2019-02-11 15:30:00,42.4,42.41,42.32,42.33,1433968.0,40.5752,40.5848,40.4987,40.5082,1433968.0
2019-02-11 15:35:00,42.33,42.4,42.31,42.39,1187624.0,40.5082,40.5752,40.4891,40.5657,1187624.0
2019-02-11 15:40:00,42.39,42.41,42.37,42.38,852140.0,40.5657,40.5848,40.5465,40.5561,852140.0
2019-02-11 15:45:00,42.38,42.43,42.35,42.36,1093296.0,40.5561,40.6039,40.5274,40.537,1093296.0
2019-02-11 15:50:00,42.36,42.42,42.35,42.4,1186896.0,40.537,40.5944,40.5274,40.5752,1186896.0
2019-02-11 15:55:00,42.4,42.4,42.33,42.36,3029912.0,40.5752,40.5752,40.5082,40.537,3029912.0
2019-02-12 09:30:00,42.54,42.59,42.44,42.55,3255988.0,40.7092,40.7571,40.6135,40.7188,3255988.0
2019-02-12 09:35:00,42.55,42.63,42.53,42.57,1953544.0,40.7188,40.7953,40.6996,40.7379,1953544.0
2019-02-12 09:40:00,42.56,42.63,42.55,42.58,1370700.0,40.7284,40.7953,40.7188,40.7475,1370700.0
2019-02-12 09:45:00,42.58,42.74,42.58,42.69,1962980.0,40.7475,40.9006,40.7475,40.8528,1962980.0
2019-02-12 09:50:00,42.69,42.71,42.6,42.64,1363756.0,40.8528,40.8719,40.7666,40.8049,1363756.0
2019-02-12 09:55:00,42.64,42.64,42.49,42.53,1698116.0,40.8049,40.8049,40.6614,40.6996,1698116.0
2019-02-12 10:00:00,42.53,42.63,42.53,42.6,1252144.0,40.6996,40.7953,40.6996,40.7666,1252144.0
2019-02-12 10:05:00,42.6,42.66,42.58,42.63,1188172.0,40.7666,40.824,40.7475,40.7953,1188172.0
2019-02-12 10:10:00,42.63,42.63,42.52,42.52,1133988.0,40.7953,40.7953,40.6901,40.6901,1133988.0
2019-02-12 10:15:00,42.52,42.6,42.52,42.55,912212.0,40.6901,40.7666,40.6901,40.7188,912212.0
2019-02-12 10:20:00,42.56,42.58,42.5,42.51,1004844.0,40.7284,40.7475,40.6709,40.6805,1004844.0
2019-02-12 10:25:00,42.51,42.52,42.43,42.45,1226160.0,40.6805,40.6901,40.6039,40.6231,1226160.0
2019-02-12 10:30:00,42.46,42.52,42.45,42.52,871352.0,40.6327,40.6901,40.6231,40.6901,871352.0
2019-02-12 10:35:00,42.51,42.54,42.49,42.51,626476.0,40.6805,40.7092,40.6614,40.6805,626476.0
2019-02-12 10:40:00,42.5,42.52,42.48,42.49,786392.0,40.6709,40.6901,40.6518,40.6614,786392.0
2019-02-12 10:45:00,42.49,42.52,42.48,42.49,580856.0,40.6614,40.6901,40.6518,40.6614,580856.0
2019-02-12 10:50:00,42.49,42.56,42.49,42.54,881172.0,40.6614,40.7284,40.6614,40.7092,881172.0
2019-02-12 10:55:00,42.54,42.62,42.54,42.6,1120504.0,40.7092,40.7858,40.7092,40.7666,1120504.0
2019-02-12 11:00:00,42.6,42.67,42.56,42.57,1902188.0,40.7666,40.8336,40.7284,40.7379,1902188.0
2019-02-12 11:05:00,42.57,42.6,42.55,42.56,892928.0,40.7379,40.7666,40.7188,40.7284,892928.0
2019-02-12 11:10:00,42.55,42.6,42.55,42.59,907228.0,40.7188,40.7666,40.7188,40.7571,907228.0
2019-02-12 11:15:00,42.59,42.59,42.51,42.51,731656.0,40.7571,40.7571,40.6805,40.6805,731656.0
2019-02-12 11:20:00,42.51,42.52,42.45,42.46,1468304.0,40.6805,40.6901,40.6231,40.6327,1468304.0
2019-02-12 11:25:00,42.46,42.52,42.44,42.51,1257644.0,40.6327,40.6901,40.6135,40.6805,1257644.0
2019-02-12 11:30:00,42.51,42.55,42.5,42.51,734268.0,40.6805,40.7188,40.6709,40.6805,734268.0
2019-02-12 11:35:00,42.51,42.51,42.47,42.48,605384.0,40.6805,40.6805,40.6422,40.6518,605384.0
2019-02-12 11:40:00,42.48,42.49,42.47,42.48,474084.0,40.6518,40.6614,40.6422,40.6518,474084.0
2019-02-12 11:45:00,42.48,42.51,42.46,42.49,542900.0,40.6518,40.6805,40.6327,40.6614,542900.0
2019-02-12 11:50:00,42.49,42.53,42.48,42.53,580028.0,40.6614,40.6996,40.6518,40.6996,580028.0
2019-02-12 11:55:00,42.53,42.53,42.47,42.47,591820.0,40.6996,40.6996,40.6422,40.6422,591820.0
2019-02-12 12:00:00,42.47,42.49,42.45,42.48,675284.0,40.6422,40.6614,40.6231,40.6518,675284.0
2019-02-12 12:05:00,42.49,42.49,42.45,42.46,657088.0,40.6614,40.6614,40.6231,40.6327,657088.0
2019-02-12 12:10:00,42.46,42.49,42.45,42.47,643448.0,40.6327,40.6614,40.6231,40.6422,643448.0
2019-02-12 12:15:00,42.47,42.49,42.45,42.45,565588.0,40.6422,40.6614,40.6231,40.6231,565588.0
2019-02-12 12:20:00,42.45,42.48,42.45,42.48,614996.0,40.6231,40.6518,40.6231,40.6518,614996.0
2019-02-12 12:25:00,42.48,42.5,42.48,42.48,358860.0,40.6518,40.6709,40.6518,40.6518,358860.0
2019-02-12 12:30:00,42.48,42.52,42.48,42.52,546408.0,40.6518,40.6901,40.6518,40.6901,546408.0
2019-02-12 12:35:00,42.52,42.59,42.52,42.56,1206556.0,40.6901,40.7571,40.6901,40.7284,1206556.0
2019-02-12 12:40:00,42.56,42.57,42.51,42.51,583028.0,40.7284,40.7379,40.6805,40.6805,583028.0
2019-02-12 12:45:00,42.51,42.52,42.46,42.47,625876.0,40.6805,40.6901,40.6327,40.6422,625876.0
2019-02-12 12:50:00,42.47,42.52,42.47,42.49,544108.0,40.6422,40.6901,40.6422,40.6614,544108.0
2019-02-12 12:55:00,42.49,42.51,42.48,42.5,267352.0,40.6614,40.6805,40.6518,40.6709,267352.0
2019-02-12 13:00:00,42.5,42.52,42.48,42.49,344736.0,40.6709,40.6901,40.6518,40.6614,344736.0
2019-02-12 13:05:00,42.49,42.54,42.49,42.53,358648.0,40.6614,40.7092,40.6614,40.6996,358648.0
2019-02-12 13:10:00,42.54,42.55,42.52,42.54,351684.0,40.7092,40.7188,40.6901,40.7092,351684.0
2019-02-12 13:15:00,42.54,42.55,42.53,42.54,462880.0,40.7092,40.7188,40.6996,40.7092,462880.0
2019-02-12 13:20:00,42.54,42.57,42.53,42.57,349228.0,40.7092,40.7379,40.6996,40.7379,349228.0
2019-02-12 13:25:00,42.57,42.59,42.56,42.57,600992.0,40.7379,40.7571,40.7284,40.7379,600992.0
2019-02-12 13:30:00,42.57,42.61,42.56,42.59,628596.0,40.7379,40.7762,40.7284,40.7571,628596.0
2019-02-12 13:35:00,42.6,42.61,42.58,42.6,493560.0,40.7666,40.7762,40.7475,40.7666,493560.0
2019-02-12 13:40:00,42.6,42.61,42.58,42.6,470308.0,40.7666,40.7762,40.7475,40.7666,470308.0
2019-02-12 13:45:00,42.6,42.61,42.59,42.61,347248.0,40.7666,40.7762,40.7571,40.7762,347248.0
2019-02-12 13:50:00,42.6,42.66,42.6,42.66,936216.0,40.7666,40.824,40.7666,40.824,936216.0
2019-02-12 13:55:00,42.66,42.66,42.61,42.63,504748.0,40.824,40.824,40.7762,40.7953,504748.0
2019-02-12 14:00:00,42.63,42.63,42.57,42.58,570928.0,40.7953,40.7953,40.7379,40.7475,570928.0
2019-02-12 14:05:00,42.58,42.59,42.56,42.59,521664.0,40.7475,40.7571,40.7284,40.7571,521664.0
2019-02-12 14:10:00,42.59,42.6,42.58,42.59,389820.0,40.7571,40.7666,40.7475,40.7571,389820.0
2019-02-12 14:15:00,42.59,42.63,42.59,42.62,485176.0,40.7571,40.7953,40.7571,40.7858,485176.0
2019-02-12 14:20:00,42.63,42.65,42.62,42.63,512820.0,40.7953,40.8145,40.7858,40.7953,512820.0
2019-02-12 14:25:00,42.63,42.63,42.6,42.61,394272.0,40.7953,40.7953,40.7666,40.7762,394272.0
2019-02-12 14:30:00,42.61,42.62,42.59,42.61,552348.0,40.7762,40.7858,40.7571,40.7762,552348.0
2019-02-12 14:35:00,42.61,42.64,42.6,42.63,383960.0,40.7762,40.8049,40.7666,40.7953,383960.0
2019-02-12 14:40:00,42.63,42.64,42.62,42.64,334400.0,40.7953,40.8049,40.7858,40.8049,334400.0
2019-02-12 14:45:00,42.64,42.66,42.63,42.65,700648.0,40.8049,40.824,40.7953,40.8145,700648.0
2019-02-12 14:50:00,42.66,42.66,42.62,42.63,537192.0,40.824,40.824,40.7858,40.7953,537192.0
2019-02-12 14:55:00,42.63,42.65,42.6,42.62,403768.0,40.7953,40.8145,40.7666,40.7858,403768.0
2019-02-12 15:00:00,42.62,42.66,42.61,42.64,842364.0,40.7858,40.824,40.7762,40.8049,842364.0
2019-02-12 15:05:00,42.63,42.67,42.63,42.66,700648.0,40.7953,40.8336,40.7953,40.824,700648.0
2019-02-12 15:10:00,42.66,42.68,42.66,42.66,467392.0,40.824,40.8432,40.824,40.824,467392.0
2019-02-12 15:15:00,42.66,42.68,42.66,42.66,560516.0,40.824,40.8432,40.824,40.824,560516.0
2019-02-12 15:20:00,42.67,42.73,42.66,42.73,815244.0,40.8336,40.891,40.824,40.891,815244.0
2019-02-12 15:25:00,42.73,42.75,42.73,42.74,1091220.0,40.891,40.9102,40.891,40.9006,1091220.0
2019-02-12 15:30:00,42.74,42.74,42.71,42.71,634536.0,40.9006,40.9006,40.8719,40.8719,634536.0
2019-02-12 15:35:00,42.71,42.73,42.68,42.69,1056900.0,40.8719,40.891,40.8432,40.8528,1056900.0
2019-02-12 15:40:00,42.69,42.73,42.68,42.69,824904.0,40.8528,40.891,40.8432,40.8528,824904.0
2019-02-12 15:45:00,42.69,42.69,42.65,42.67,860688.0,40.8528,40.8528,40.8145,40.8336,860688.0
2019-02-12 15:50:00,42.67,42.71,42.66,42.67,1440856.0,40.8336,40.8719,40.824,40.8336,1440856.0
2019-02-12 15:55:00,42.68,42.74,42.68,42.72,3446796.0,40.8432,40.9006,40.8432,40.8815,3446796.0
2019-02-13 09:30:00,42.86,42.98,42.77,42.93,4101468.0,41.0154,41.1303,40.9293,41.0824,4101468.0
2019-02-13 09:35:00,42.93,43.08,42.91,43.08,2395180.0,41.0824,41.226,41.0633,41.226,2395180.0
2019-02-13 09:40:00,43.08,43.12,42.93,42.98,2870260.0,41.226,41.2642,41.0824,41.1303,2870260.0
2019-02-13 09:45:00,42.99,43.0,42.9,42.97,1494404.0,41.1398,41.1494,41.0537,41.1207,1494404.0
2019-02-13 09:50:00,42.97,42.98,42.89,42.93,1281312.0,41.1207,41.1303,41.0441,41.0824,1281312.0
2019-02-13 09:55:00,42.93,42.98,42.86,42.88,1189412.0,41.0824,41.1303,41.0154,41.0346,1189412.0
2019-02-13 10:00:00,42.88,42.94,42.84,42.9,1232020.0,41.0346,41.092,40.9963,41.0537,1232020.0
2019-02-13 10:05:00,42.9,42.92,42.85,42.87,1366336.0,41.0537,41.0729,41.0059,41.025,1366336.0
2019-02-13 10:10:00,42.87,42.93,42.78,42.79,1982204.0,41.025,41.0824,40.9389,40.9485,1982204.0
2019-02-13 10:15:00,42.79,42.86,42.74,42.86,1406644.0,40.9485,41.0154,40.9006,41.0154,1406644.0
2019-02-13 10:20:00,42.86,42.9,42.83,42.87,1013200.0,41.0154,41.0537,40.9867,41.025,1013200.0
2019-02-13 10:25:00,42.87,42.92,42.85,42.85,834196.0,41.025,41.0729,41.0059,41.0059,834196.0
2019-02-13 10:30:00,42.86,42.9,42.82,42.84,823408.0,41.0154,41.0537,40.9772,40.9963,823408.0
2019-02-13 10:35:00,42.84,42.95,42.84,42.91,1277884.0,40.9963,41.1016,40.9963,41.0633,1277884.0
2019-02-13 10:40:00,42.9,42.95,42.88,42.93,802412.0,41.0537,41.1016,41.0346,41.0824,802412.0
2019-02-13 10:45:00,42.93,42.96,42.9,42.92,711268.0,41.0824,41.1111,41.0537,41.0729,711268.0
2019-02-13 10:50:00,42.93,42.94,42.85,42.88,1007644.0,41.0824,41.092,41.0059,41.0346,1007644.0
2019-02-13 10:55:00,42.89,42.89,42.84,42.87,606584.0,41.0441,41.0441,40.9963,41.025,606584.0
2019-02-13 11:00:00,42.87,42.92,42.87,42.91,724232.0,41.025,41.0729,41.025,41.0633,724232.0
2019-02-13 11:05:00,42.91,42.93,42.84,42.85,901604.0,41.0633,41.0824,40.9963,41.0059,901604.0
2019-02-13 11:10:00,42.85,42.87,42.82,42.84,786380.0,41.0059,41.025,40.9772,40.9963,786380.0
2019-02-13 11:15:00,42.84,42.85,42.76,42.77,864028.0,40.9963,41.0059,40.9197,40.9293,864028.0
2019-02-13 11:20:00,42.77,42.79,42.77,42.77,705776.0,40.9293,40.9485,40.9293,40.9293,705776.0
2019-02-13 11:25:00,42.77,42.77,42.74,42.74,1120568.0,40.9293,40.9293,40.9006,40.9006,1120568.0
2019-02-13 11:30:00,42.74,42.74,42.66,42.69,1407196.0,40.9006,40.9006,40.824,40.8528,1407196.0
2019-02-13 11:35:00,42.69,42.75,42.67,42.69,1092012.0,40.8528,40.9102,40.8336,40.8528,1092012.0
2019-02-13 11:40:00,42.69,42.71,42.66,42.67,909732.0,40.8528,40.8719,40.824,40.8336,909732.0
2019-02-13 11:45:00,42.67,42.7,42.64,42.67,870508.0,40.8336,40.8623,40.8049,40.8336,870508.0
2019-02-13 11:50:00,42.67,42.71,42.67,42.71,778368.0,40.8336,40.8719,40.8336,40.8719,778368.0
2019-02-13 11:55:00,42.71,42.75,42.7,42.74,798512.0,40.8719,40.9102,40.8623,40.9006,798512.0
2019-02-13 12:00:00,42.74,42.77,42.72,42.76,774524.0,40.9006,40.9293,40.8815,40.9197,774524.0
2019-02-13 12:05:00,42.76,42.78,42.72,42.73,605312.0,40.9197,40.9389,40.8815,40.891,605312.0
2019-02-13 12:10:00,42.74,42.74,42.72,42.72,479348.0,40.9006,40.9006,40.8815,40.8815,479348.0
2019-02-13 12:15:00,42.73,42.76,42.7,42.7,392664.0,40.891,40.9197,40.8623,40.8623,392664.0
2019-02-13 12:20:00,42.7,42.71,42.67,42.68,469424.0,40.8623,40.8719,40.8336,40.8432,469424.0
2019-02-13 12:25:00,42.68,42.72,42.67,42.7,406380.0,40.8432,40.8815,40.8336,40.8623,406380.0
2019-02-13 12:30:00,42.7,42.74,42.67,42.72,456636.0,40.8623,40.9006,40.8336,40.8815,456636.0
2019-02-13 12:35:00,42.72,42.73,42.67,42.67,415728.0,40.8815,40.891,40.8336,40.8336,415728.0
2019-02-13 12:40:00,42.66,42.71,42.66,42.71,301896.0,40.824,40.8719,40.824,40.8719,301896.0
2019-02-13 12:45:00,42.71,42.72,42.66,42.66,430212.0,40.8719,40.8815,40.824,40.824,430212.0
2019-02-13 12:50:00,42.67,42.67,42.6,42.63,704560.0,40.8336,40.8336,40.7666,40.7953,704560.0
2019-02-13 12:55:00,42.63,42.67,42.62,42.66,496416.0,40.7953,40.8336,40.7858,40.824,496416.0
2019-02-13 13:00:00,42.66,42.71,42.65,42.69,605892.0,40.824,40.8719,40.8145,40.8528,605892.0
2019-02-13 13:05:00,42.69,42.73,42.68,42.7,455068.0,40.8528,40.891,40.8432,40.8623,455068.0
2019-02-13 13:10:00,42.7,42.73,42.69,42.71,345000.0,40.8623,40.891,40.8528,40.8719,345000.0
2019-02-13 13:15:00,42.71,42.72,42.7,42.71,379100.0,40.8719,40.8815,40.8623,40.8719,379100.0
2019-02-13 13:20:00,42.71,42.75,42.71,42.74,499088.0,40.8719,40.9102,40.8719,40.9006,499088.0
2019-02-13 13:25:00,42.74,42.74,42.7,42.71,432724.0,40.9006,40.9006,40.8623,40.8719,432724.0
2019-02-13 13:30:00,42.71,42.72,42.7,42.72,363500.0,40.8719,40.8815,40.8623,40.8815,363500.0
2019-02-13 13:35:00,42.72,42.74,42.71,42.71,458848.0,40.8815,40.9006,40.8719,40.8719,458848.0
2019-02-13 13:40:00,42.71,42.75,42.71,42.74,411072.0,40.8719,40.9102,40.8719,40.9006,411072.0
2019-02-13 13:45:00,42.74,42.74,42.7,42.72,281396.0,40.9006,40.9006,40.8623,40.8815,281396.0
2019-02-13 13:50:00,42.72,42.74,42.71,42.73,246164.0,40.8815,40.9006,40.8719,40.891,246164.0
2019-02-13 13:55:00,42.73,42.73,42.67,42.68,492952.0,40.891,40.891,40.8336,40.8432,492952.0
2019-02-13 14:00:00,42.68,42.71,42.68,42.71,303696.0,40.8432,40.8719,40.8432,40.8719,303696.0
2019-02-13 14:05:00,42.7,42.71,42.68,42.69,525532.0,40.8623,40.8719,40.8432,40.8528,525532.0
2019-02-13 14:10:00,42.69,42.71,42.69,42.7,350212.0,40.8528,40.8719,40.8528,40.8623,350212.0
2019-02-13 14:15:00,42.7,42.7,42.68,42.69,490824.0,40.8623,40.8623,40.8432,40.8528,490824.0
2019-02-13 14:20:00,42.69,42.7,42.68,42.69,444816.0,40.8528,40.8623,40.8432,40.8528,444816.0
2019-02-13 14:25:00,42.69,42.69,42.65,42.68,526816.0,40.8528,40.8528,40.8145,40.8432,526816.0
2019-02-13 14:30:00,42.68,42.68,42.65,42.66,540564.0,40.8432,40.8432,40.8145,40.824,540564.0
2019-02-13 14:35:00,42.66,42.67,42.64,42.65,503440.0,40.824,40.8336,40.8049,40.8145,503440.0
2019-02-13 14:40:00,42.65,42.74,42.64,42.74,812380.0,40.8145,40.9006,40.8049,40.9006,812380.0
2019-02-13 14:45:00,42.74,42.79,42.74,42.78,1136528.0,40.9006,40.9485,40.9006,40.9389,1136528.0
2019-02-13 14:50:00,42.78,42.79,42.73,42.73,701460.0,40.9389,40.9485,40.891,40.891,701460.0
2019-02-13 14:55:00,42.73,42.76,42.72,42.73,740844.0,40.891,40.9197,40.8815,40.891,740844.0
2019-02-13 15:00:00,42.73,42.73,42.68,42.69,711432.0,40.891,40.891,40.8432,40.8528,711432.0
2019-02-13 15:05:00,42.69,42.7,42.67,42.7,491352.0,40.8528,40.8623,40.8336,40.8623,491352.0
2019-02-13 15:10:00,42.7,42.72,42.69,42.7,699568.0,40.8623,40.8815,40.8528,40.8623,699568.0
2019-02-13 15:15:00,42.7,42.72,42.66,42.67,569096.0,40.8623,40.8815,40.824,40.8336,569096.0
2019-02-13 15:20:00,42.67,42.7,42.67,42.7,551012.0,40.8336,40.8623,40.8336,40.8623,551012.0
2019-02-13 15:25:00,42.7,42.72,42.68,42.72,604956.0,40.8623,40.8815,40.8432,40.8815,604956.0
2019-02-13 15:30:00,42.72,42.74,42.71,42.71,754496.0,40.8815,40.9006,40.8719,40.8719,754496.0
2019-02-13 15:35:00,42.72,42.73,42.68,42.68,673800.0,40.8815,40.891,40.8432,40.8432,673800.0
2019-02-13 15:40:00,42.68,42.69,42.64,42.65,725328.0,40.8432,40.8528,40.8049,40.8145,725328.0
2019-02-13 15:45:00,42.64,42.65,42.48,42.51,2257656.0,40.8049,40.8145,40.6518,40.6805,2257656.0
2019-02-13 15:50:00,42.51,42.52,42.48,42.51,1449640.0,40.6805,40.6901,40.6518,40.6805,1449640.0
2019-02-13 15:55:00,42.51,42.59,42.48,42.55,3900568.0,40.6805,40.7571,40.6518,40.7188,3900568.0
2019-02-14 09:30:00,42.43,42.55,42.35,42.55,3888632.0,40.6039,40.7188,40.5274,40.7188,3888632.0
2019-02-14 09:35:00,42.55,42.69,42.49,42.6,2259808.0,40.7188,40.8528,40.6614,40.7666,2259808.0
2019-02-14 09:40:00,42.6,42.63,42.52,42.53,1625888.0,40.7666,40.7953,40.6901,40.6996,1625888.0
2019-02-14 09:45:00,42.53,42.59,42.42,42.56,1563980.0,40.6996,40.7571,40.5944,40.7284,1563980.0
2019-02-14 09:50:00,42.56,42.65,42.53,42.62,1268200.0,40.7284,40.8145,40.6996,40.7858,1268200.0
2019-02-14 09:55:00,42.62,42.7,42.6,42.67,1396984.0,40.7858,40.8623,40.7666,40.8336,1396984.0
2019-02-14 10:00:00,42.67,42.72,42.61,42.72,1521900.0,40.8336,40.8815,40.7762,40.8815,1521900.0
2019-02-14 10:05:00,42.72,42.75,42.66,42.68,1735592.0,40.8815,40.9102,40.824,40.8432,1735592.0
2019-02-14 10:10:00,42.68,42.77,42.63,42.76,1576408.0,40.8432,40.9293,40.7953,40.9197,1576408.0
2019-02-14 10:15:00,42.76,42.82,42.75,42.81,1403460.0,40.9197,40.9772,40.9102,40.9676,1403460.0
2019-02-14 10:20:00,42.8,42.81,42.77,42.77,656284.0,40.958,40.9676,40.9293,40.9293,656284.0
2019-02-14 10:25:00,42.77,42.8,42.73,42.77,928404.0,40.9293,40.958,40.891,40.9293,928404.0
2019-02-14 10:30:00,42.77,42.78,42.68,42.69,939176.0,40.9293,40.9389,40.8432,40.8528,939176.0
2019-02-14 10:35:00,42.69,42.72,42.48,42.54,3008796.0,40.8528,40.8815,40.6518,40.7092,3008796.0
2019-02-14 10:40:00,42.54,42.65,42.54,42.57,1319008.0,40.7092,40.8145,40.7092,40.7379,1319008.0
2019-02-14 10:45:00,42.57,42.69,42.56,42.69,948956.0,40.7379,40.8528,40.7284,40.8528,948956.0
2019-02-14 10:50:00,42.69,42.7,42.65,42.66,982084.0,40.8528,40.8623,40.8145,40.824,982084.0
2019-02-14 10:55:00,42.66,42.69,42.6,42.64,865768.0,40.824,40.8528,40.7666,40.8049,865768.0
2019-02-14 11:00:00,42.65,42.67,42.57,42.58,654096.0,40.8145,40.8336,40.7379,40.7475,654096.0
2019-02-14 11:05:00,42.58,42.61,42.56,42.58,696528.0,40.7475,40.7762,40.7284,40.7475,696528.0
2019-02-14 11:10:00,42.59,42.61,42.54,42.56,741396.0,40.7571,40.7762,40.7092,40.7284,741396.0
2019-02-14 11:15:00,42.56,42.6,42.52,42.55,683624.0,40.7284,40.7666,40.6901,40.7188,683624.0
2019-02-14 11:20:00,42.55,42.59,42.53,42.56,437228.0,40.7188,40.7571,40.6996,40.7284,437228.0
2019-02-14 11:25:00,42.56,42.6,42.54,42.57,513624.0,40.7284,40.7666,40.7092,40.7379,513624.0
2019-02-14 11:30:00,42.57,42.58,42.48,42.49,913480.0,40.7379,40.7475,40.6518,40.6614,913480.0
2019-02-14 11:35:00,42.49,42.54,42.48,42.54,571788.0,40.6614,40.7092,40.6518,40.7092,571788.0
2019-02-14 11:40:00,42.54,42.62,42.52,42.62,644540.0,40.7092,40.7858,40.6901,40.7858,644540.0
2019-02-14 11:45:00,42.62,42.67,42.61,42.63,1102276.0,40.7858,40.8336,40.7762,40.7953,1102276.0
2019-02-14 11:50:00,42.63,42.67,42.63,42.64,301140.0,40.7953,40.8336,40.7953,40.8049,301140.0
2019-02-14 11:55:00,42.64,42.68,42.64,42.67,373744.0,40.8049,40.8432,40.8049,40.8336,373744.0
2019-02-14 12:00:00,42.67,42.68,42.63,42.68,610964.0,40.8336,40.8432,40.7953,40.8432,610964.0
2019-02-14 12:05:00,42.68,42.72,42.67,42.7,996188.0,40.8432,40.8815,40.8336,40.8623,996188.0
2019-02-14 12:10:00,42.71,42.71,42.67,42.71,494444.0,40.8719,40.8719,40.8336,40.8719,494444.0
2019-02-14 12:15:00,42.71,42.75,42.68,42.74,905348.0,40.8719,40.9102,40.8432,40.9006,905348.0
2019-02-14 12:20:00,42.74,42.79,42.74,42.78,794940.0,40.9006,40.9485,40.9006,40.9389,794940.0
2019-02-14 12:25:00,42.78,42.81,42.71,42.72,760092.0,40.9389,40.9676,40.8719,40.8815,760092.0
2019-02-14 12:30:00,42.72,42.75,42.71,42.74,449472.0,40.8815,40.9102,40.8719,40.9006,449472.0
2019-02-14 12:35:00,42.74,42.79,42.73,42.76,494072.0,40.9006,40.9485,40.891,40.9197,494072.0
2019-02-14 12:40:00,42.76,42.79,42.74,42.77,353224.0,40.9197,40.9485,40.9006,40.9293,353224.0
2019-02-14 12:45:00,42.77,42.81,42.77,42.8,570452.0,40.9293,40.9676,40.9293,40.958,570452.0
2019-02-14 12:50:00,42.8,42.81,42.74,42.76,526984.0,40.958,40.9676,40.9006,40.9197,526984.0
2019-02-14 12:55:00,42.76,42.77,42.74,42.75,370552.0,40.9197,40.9293,40.9006,40.9102,370552.0
2019-02-14 13:00:00,42.75,42.79,42.75,42.79,545956.0,40.9102,40.9485,40.9102,40.9485,545956.0
2019-02-14 13:05:00,42.79,42.8,42.77,42.8,337796.0,40.9485,40.958,40.9293,40.958,337796.0
2019-02-14 13:10:00,42.8,42.8,42.76,42.77,298304.0,40.958,40.958,40.9197,40.9293,298304.0
2019-02-14 13:15:00,42.78,42.8,42.77,42.77,366252.0,40.9389,40.958,40.9293,40.9293,366252.0
2019-02-14 13:20:00,42.78,42.79,42.74,42.77,541020.0,40.9389,40.9485,40.9006,40.9293,541020.0
2019-02-14 13:25:00,42.77,42.8,42.76,42.76,487188.0,40.9293,40.958,40.9197,40.9197,487188.0
2019-02-14 13:30:00,42.76,42.79,42.76,42.77,489584.0,40.9197,40.9485,40.9197,40.9293,489584.0
2019-02-14 13:35:00,42.77,42.79,42.77,42.77,188184.0,40.9293,40.9485,40.9293,40.9293,188184.0
2019-02-14 13:40:00,42.77,42.79,42.76,42.77,354912.0,40.9293,40.9485,40.9197,40.9293,354912.0
2019-02-14 13:45:00,42.77,42.77,42.76,42.77,271776.0,40.9293,40.9293,40.9197,40.9293,271776.0
2019-02-14 13:50:00,42.77,42.77,42.73,42.73,466504.0,40.9293,40.9293,40.891,40.891,466504.0
2019-02-14 13:55:00,42.74,42.74,42.72,42.72,425168.0,40.9006,40.9006,40.8815,40.8815,425168.0
2019-02-14 14:00:00,42.72,42.72,42.69,42.7,446500.0,40.8815,40.8815,40.8528,40.8623,446500.0
2019-02-14 14:05:00,42.7,42.72,42.68,42.72,628176.0,40.8623,40.8815,40.8432,40.8815,628176.0
2019-02-14 14:10:00,42.72,42.75,42.72,42.74,594524.0,40.8815,40.9102,40.8815,40.9006,594524.0
2019-02-14 14:15:00,42.74,42.76,42.73,42.74,389304.0,40.9006,40.9197,40.891,40.9006,389304.0
2019-02-14 14:20:00,42.74,42.76,42.73,42.76,352152.0,40.9006,40.9197,40.891,40.9197,352152.0
2019-02-14 14:25:00,42.76,42.8,42.75,42.77,531192.0,40.9197,40.958,40.9102,40.9293,531192.0
2019-02-14 14:30:00,42.78,42.78,42.74,42.77,469560.0,40.9389,40.9389,40.9006,40.9293,469560.0
2019-02-14 14:35:00,42.77,42.77,42.74,42.75,380588.0,40.9293,40.9293,40.9006,40.9102,380588.0
2019-02-14 14:40:00,42.75,42.76,42.73,42.73,468624.0,40.9102,40.9197,40.891,40.891,468624.0
2019-02-14 14:45:00,42.74,42.75,42.71,42.73,394700.0,40.9006,40.9102,40.8719,40.891,394700.0
2019-02-14 14:50:00,42.73,42.74,42.7,42.73,455396.0,40.891,40.9006,40.8623,40.891,455396.0
2019-02-14 14:55:00,42.73,42.73,42.69,42.7,507824.0,40.891,40.891,40.8528,40.8623,507824.0
2019-02-14 15:00:00,42.7,42.72,42.68,42.69,392096.0,40.8623,40.8815,40.8432,40.8528,392096.0
2019-02-14 15:05:00,42.69,42.78,42.64,42.65,1411720.0,40.8528,40.9389,40.8049,40.8145,1411720.0
2019-02-14 15:10:00,42.65,42.68,42.6,42.64,853536.0,40.8145,40.8432,40.7666,40.8049,853536.0
2019-02-14 15:15:00,42.64,42.65,42.63,42.63,472448.0,40.8049,40.8145,40.7953,40.7953,472448.0
2019-02-14 15:20:00,42.63,42.66,42.61,42.65,621520.0,40.7953,40.824,40.7762,40.8145,621520.0
2019-02-14 15:25:00,42.65,42.68,42.62,42.67,622468.0,40.8145,40.8432,40.7858,40.8336,622468.0
2019-02-14 15:30:00,42.67,42.72,42.64,42.71,740228.0,40.8336,40.8815,40.8049,40.8719,740228.0
2019-02-14 15:35:00,42.71,42.77,42.7,42.72,764924.0,40.8719,40.9293,40.8623,40.8815,764924.0
2019-02-14 15:40:00,42.72,42.74,42.71,42.72,815920.0,40.8815,40.9006,40.8719,40.8815,815920.0
2019-02-14 15:45:00,42.73,42.74,42.7,42.74,820048.0,40.891,40.9006,40.8623,40.9006,820048.0
2019-02-14 15:50:00,42.74,42.79,42.71,42.74,1640044.0,40.9006,40.9485,40.8719,40.9006,1640044.0
2019-02-14 15:55:00,42.74,42.79,42.7,42.7,2151804.0,40.9006,40.9485,40.8623,40.8623,2151804.0
2019-02-15 09:30:00,42.81,42.93,42.66,42.78,11267912.0,40.9676,41.0824,40.824,40.9389,11267912.0
2019-02-15 09:35:00,42.78,42.81,42.62,42.77,2197684.0,40.9389,40.9676,40.7858,40.9293,2197684.0
2019-02-15 09:40:00,42.77,42.77,42.59,42.59,1711268.0,40.9293,40.9293,40.7571,40.7571,1711268.0
2019-02-15 09:45:00,42.6,42.71,42.53,42.55,2093724.0,40.7666,40.8719,40.6996,40.7188,2093724.0
2019-02-15 09:50:00,42.55,42.55,42.44,42.47,2300012.0,40.7188,40.7188,40.6135,40.6422,2300012.0
2019-02-15 09:55:00,42.48,42.64,42.47,42.62,1529548.0,40.6518,40.8049,40.6422,40.7858,1529548.0
2019-02-15 10:00:00,42.62,42.66,42.56,42.59,1079300.0,40.7858,40.824,40.7284,40.7571,1079300.0
2019-02-15 10:05:00,42.6,42.62,42.53,42.62,999996.0,40.7666,40.7858,40.6996,40.7858,999996.0
2019-02-15 10:10:00,42.62,42.63,42.54,42.62,1107996.0,40.7858,40.7953,40.7092,40.7858,1107996.0
2019-02-15 10:15:00,42.62,42.67,42.58,42.67,1331576.0,40.7858,40.8336,40.7475,40.8336,1331576.0
2019-02-15 10:20:00,42.67,42.73,42.67,42.73,1518844.0,40.8336,40.891,40.8336,40.891,1518844.0
2019-02-15 10:25:00,42.73,42.75,42.69,42.72,1263716.0,40.891,40.9102,40.8528,40.8815,1263716.0
2019-02-15 10:30:00,42.72,42.76,42.72,42.72,1324688.0,40.8815,40.9197,40.8815,40.8815,1324688.0
2019-02-15 10:35:00,42.72,42.77,42.69,42.75,1315864.0,40.8815,40.9293,40.8528,40.9102,1315864.0
2019-02-15 10:40:00,42.75,42.8,42.69,42.71,1905436.0,40.9102,40.958,40.8528,40.8719,1905436.0
2019-02-15 10:45:00,42.71,42.75,42.68,42.7,767028.0,40.8719,40.9102,40.8432,40.8623,767028.0
2019-02-15 10:50:00,42.7,42.71,42.62,42.64,979212.0,40.8623,40.8719,40.7858,40.8049,979212.0
2019-02-15 10:55:00,42.64,42.68,42.59,42.61,600252.0,40.8049,40.8432,40.7571,40.7762,600252.0
2019-02-15 11:00:00,42.61,42.66,42.59,42.65,953060.0,40.7762,40.824,40.7571,40.8145,953060.0
2019-02-15 11:05:00,42.65,42.66,42.58,42.61,539136.0,40.8145,40.824,40.7475,40.7762,539136.0
2019-02-15 11:10:00,42.61,42.62,42.54,42.57,792400.0,40.7762,40.7858,40.7092,40.7379,792400.0
2019-02-15 11:15:00,42.58,42.58,42.49,42.5,1333732.0,40.7475,40.7475,40.6614,40.6709,1333732.0
2019-02-15 11:20:00,42.5,42.52,42.47,42.5,1211808.0,40.6709,40.6901,40.6422,40.6709,1211808.0
2019-02-15 11:25:00,42.5,42.56,42.5,42.55,1050528.0,40.6709,40.7284,40.6709,40.7188,1050528.0
2019-02-15 11:30:00,42.54,42.55,42.51,42.55,570060.0,40.7092,40.7188,40.6805,40.7188,570060.0
2019-02-15 11:35:00,42.54,42.56,42.5,42.52,759092.0,40.7092,40.7284,40.6709,40.6901,759092.0
2019-02-15 11:40:00,42.53,42.55,42.49,42.5,609120.0,40.6996,40.7188,40.6614,40.6709,609120.0
2019-02-15 11:45:00,42.5,42.52,42.46,42.52,580812.0,40.6709,40.6901,40.6327,40.6901,580812.0
2019-02-15 11:50:00,42.52,42.58,42.49,42.57,522104.0,40.6901,40.7475,40.6614,40.7379,522104.0
2019-02-15 11:55:00,42.57,42.58,42.52,42.53,583520.0,40.7379,40.7475,40.6901,40.6996,583520.0
2019-02-15 12:00:00,42.53,42.56,42.5,42.51,419300.0,40.6996,40.7284,40.6709,40.6805,419300.0
2019-02-15 12:05:00,42.51,42.55,42.49,42.54,487572.0,40.6805,40.7188,40.6614,40.7092,487572.0
2019-02-15 12:10:00,42.54,42.59,42.54,42.57,567956.0,40.7092,40.7571,40.7092,40.7379,567956.0
2019-02-15 12:15:00,42.57,42.58,42.54,42.58,520432.0,40.7379,40.7475,40.7092,40.7475,520432.0
2019-02-15 12:20:00,42.58,42.64,42.56,42.63,797940.0,40.7475,40.8049,40.7284,40.7953,797940.0
2019-02-15 12:25:00,42.63,42.66,42.62,42.64,543668.0,40.7953,40.824,40.7858,40.8049,543668.0
2019-02-15 12:30:00,42.64,42.64,42.57,42.58,565876.0,40.8049,40.8049,40.7379,40.7475,565876.0
2019-02-15 12:35:00,42.58,42.61,42.58,42.6,312316.0,40.7475,40.7762,40.7475,40.7666,312316.0
2019-02-15 12:40:00,42.61,42.62,42.6,42.62,610592.0,40.7762,40.7858,40.7666,40.7858,610592.0
2019-02-15 12:45:00,42.62,42.63,42.56,42.57,437884.0,40.7858,40.7953,40.7284,40.7379,437884.0
2019-02-15 12:50:00,42.57,42.58,42.52,42.52,470660.0,40.7379,40.7475,40.6901,40.6901,470660.0
2019-02-15 12:55:00,42.53,42.54,42.5,42.51,485200.0,40.6996,40.7092,40.6709,40.6805,485200.0
2019-02-15 13:00:00,42.51,42.52,42.49,42.5,571944.0,40.6805,40.6901,40.6614,40.6709,571944.0
2019-02-15 13:05:00,42.51,42.52,42.48,42.51,691108.0,40.6805,40.6901,40.6518,40.6805,691108.0
2019-02-15 13:10:00,42.51,42.52,42.49,42.51,567520.0,40.6805,40.6901,40.6614,40.6805,567520.0
2019-02-15 13:15:00,42.51,42.55,42.51,42.52,601348.0,40.6805,40.7188,40.6805,40.6901,601348.0
2019-02-15 13:20:00,42.52,42.54,42.51,42.52,294104.0,40.6901,40.7092,40.6805,40.6901,294104.0
2019-02-15 13:25:00,42.52,42.54,42.49,42.49,452080.0,40.6901,40.7092,40.6614,40.6614,452080.0
2019-02-15 13:30:00,42.5,42.52,42.49,42.52,444196.0,40.6709,40.6901,40.6614,40.6901,444196.0
2019-02-15 13:35:00,42.51,42.52,42.5,42.51,279220.0,40.6805,40.6901,40.6709,40.6805,279220.0
2019-02-15 13:40:00,42.51,42.52,42.5,42.51,404008.0,40.6805,40.6901,40.6709,40.6805,404008.0
2019-02-15 13:45:00,42.51,42.52,42.5,42.52,344528.0,40.6805,40.6901,40.6709,40.6901,344528.0
2019-02-15 13:50:00,42.52,42.52,42.5,42.51,393444.0,40.6901,40.6901,40.6709,40.6805,393444.0
2019-02-15 13:55:00,42.51,42.52,42.49,42.52,409656.0,40.6805,40.6901,40.6614,40.6901,409656.0
2019-02-15 14:00:00,42.52,42.54,42.51,42.54,506532.0,40.6901,40.7092,40.6805,40.7092,506532.0
2019-02-15 14:05:00,42.54,42.55,42.52,42.54,323368.0,40.7092,40.7188,40.6901,40.7092,323368.0
2019-02-15 14:10:00,42.54,42.56,42.51,42.52,492596.0,40.7092,40.7284,40.6805,40.6901,492596.0
2019-02-15 14:15:00,42.52,42.57,42.52,42.56,618020.0,40.6901,40.7379,40.6901,40.7284,618020.0
2019-02-15 14:20:00,42.56,42.56,42.54,42.56,394820.0,40.7284,40.7284,40.7092,40.7284,394820.0
2019-02-15 14:25:00,42.56,42.56,42.53,42.54,342044.0,40.7284,40.7284,40.6996,40.7092,342044.0
2019-02-15 14:30:00,42.54,42.57,42.53,42.57,561996.0,40.7092,40.7379,40.6996,40.7379,561996.0
2019-02-15 14:35:00,42.56,42.59,42.56,42.57,478244.0,40.7284,40.7571,40.7284,40.7379,478244.0
2019-02-15 14:40:00,42.57,42.6,42.57,42.59,481116.0,40.7379,40.7666,40.7379,40.7571,481116.0
2019-02-15 14:45:00,42.59,42.62,42.59,42.6,423496.0,40.7571,40.7858,40.7571,40.7666,423496.0
2019-02-15 14:50:00,42.6,42.62,42.58,42.59,446064.0,40.7666,40.7858,40.7475,40.7571,446064.0
2019-02-15 14:55:00,42.59,42.61,42.58,42.6,695624.0,40.7571,40.7762,40.7475,40.7666,695624.0
2019-02-15 15:00:00,42.6,42.6,42.57,42.58,671712.0,40.7666,40.7666,40.7379,40.7475,671712.0
2019-02-15 15:05:00,42.58,42.58,42.55,42.55,488788.0,40.7475,40.7475,40.7188,40.7188,488788.0
2019-02-15 15:10:00,42.55,42.56,42.54,42.55,520652.0,40.7188,40.7284,40.7092,40.7188,520652.0
2019-02-15 15:15:00,42.55,42.55,42.52,42.54,632616.0,40.7188,40.7188,40.6901,40.7092,632616.0
2019-02-15 15:20:00,42.54,42.56,42.53,42.56,721028.0,40.7092,40.7284,40.6996,40.7284,721028.0
2019-02-15 15:25:00,42.57,42.59,42.56,42.58,747432.0,40.7379,40.7571,40.7284,40.7475,747432.0
2019-02-15 15:30:00,42.58,42.61,42.58,42.6,743348.0,40.7475,40.7762,40.7475,40.7666,743348.0
2019-02-15 15:35:00,42.6,42.61,42.59,42.6,780968.0,40.7666,40.7762,40.7571,40.7666,780968.0
2019-02-15 15:40:00,42.6,42.63,42.6,42.6,1324788.0,40.7666,40.7953,40.7666,40.7666,1324788.0
2019-02-15 15:45:00,42.6,42.64,42.51,42.51,2318056.0,40.7666,40.8049,40.6805,40.6805,2318056.0
2019-02-15 15:50:00,42.51,42.53,42.47,42.51,2340220.0,40.6805,40.6996,40.6422,40.6805,2340220.0
2019-02-15 15:55:00,42.51,42.61,42.51,42.6,4051624.0,40.6805,40.7762,40.6805,40.7666,4051624.0
2019-02-19 09:30:00,42.43,42.74,42.36,42.69,4299916.0,40.6039,40.9006,40.537,40.8528,4299916.0
2019-02-19 09:35:00,42.69,42.75,42.65,42.7,1532268.0,40.8528,40.9102,40.8145,40.8623,1532268.0
2019-02-19 09:40:00,42.7,42.74,42.62,42.68,1495568.0,40.8623,40.9006,40.7858,40.8432,1495568.0
2019-02-19 09:45:00,42.68,42.68,42.57,42.62,1472392.0,40.8432,40.8432,40.7379,40.7858,1472392.0
2019-02-19 09:50:00,42.61,42.65,42.58,42.59,1236480.0,40.7762,40.8145,40.7475,40.7571,1236480.0
2019-02-19 09:55:00,42.59,42.6,42.52,42.52,1234712.0,40.7571,40.7666,40.6901,40.6901,1234712.0
2019-02-19 10:00:00,42.52,42.55,42.46,42.48,1776004.0,40.6901,40.7188,40.6327,40.6518,1776004.0
2019-02-19 10:05:00,42.47,42.49,42.38,42.39,2058044.0,40.6422,40.6614,40.5561,40.5657,2058044.0
2019-02-19 10:10:00,42.39,42.52,42.39,42.51,1558028.0,40.5657,40.6901,40.5657,40.6805,1558028.0
2019-02-19 10:15:00,42.51,42.54,42.48,42.53,1054868.0,40.6805,40.7092,40.6518,40.6996,1054868.0
2019-02-19 10:20:00,42.53,42.55,42.51,42.52,820304.0,40.6996,40.7188,40.6805,40.6901,820304.0
2019-02-19 10:25:00,42.52,42.55,42.49,42.52,657232.0,40.6901,40.7188,40.6614,40.6901,657232.0
2019-02-19 10:30:00,42.52,42.52,42.46,42.47,889228.0,40.6901,40.6901,40.6327,40.6422,889228.0
2019-02-19 10:35:00,42.47,42.5,42.45,42.47,627020.0,40.6422,40.6709,40.6231,40.6422,627020.0
2019-02-19 10:40:00,42.47,42.51,42.45,42.49,622452.0,40.6422,40.6805,40.6231,40.6614,622452.0
2019-02-19 10:45:00,42.49,42.53,42.49,42.5,658808.0,40.6614,40.6996,40.6614,40.6709,658808.0
2019-02-19 10:50:00,42.51,42.56,42.5,42.52,534924.0,40.6805,40.7284,40.6709,40.6901,534924.0
2019-02-19 10:55:00,42.52,42.54,42.51,42.53,504488.0,40.6901,40.7092,40.6805,40.6996,504488.0
2019-02-19 11:00:00,42.54,42.58,42.51,42.55,701884.0,40.7092,40.7475,40.6805,40.7188,701884.0
2019-02-19 11:05:00,42.55,42.57,42.53,42.55,427308.0,40.7188,40.7379,40.6996,40.7188,427308.0
2019-02-19 11:10:00,42.55,42.58,42.53,42.58,472252.0,40.7188,40.7475,40.6996,40.7475,472252.0
2019-02-19 11:15:00,42.58,42.59,42.56,42.57,448644.0,40.7475,40.7571,40.7284,40.7379,448644.0
2019-02-19 11:20:00,42.56,42.59,42.55,42.55,475452.0,40.7284,40.7571,40.7188,40.7188,475452.0
2019-02-19 11:25:00,42.55,42.58,42.52,42.52,608336.0,40.7188,40.7475,40.6901,40.6901,608336.0
2019-02-19 11:30:00,42.52,42.54,42.51,42.54,568484.0,40.6901,40.7092,40.6805,40.7092,568484.0
2019-02-19 11:35:00,42.54,42.58,42.54,42.56,635396.0,40.7092,40.7475,40.7092,40.7284,635396.0
2019-02-19 11:40:00,42.56,42.57,42.54,42.54,403516.0,40.7284,40.7379,40.7092,40.7092,403516.0
2019-02-19 11:45:00,42.54,42.69,42.54,42.67,1544896.0,40.7092,40.8528,40.7092,40.8336,1544896.0
2019-02-19 11:50:00,42.67,42.7,42.63,42.66,764816.0,40.8336,40.8623,40.7953,40.824,764816.0
2019-02-19 11:55:00,42.66,42.69,42.64,42.69,513892.0,40.824,40.8528,40.8049,40.8528,513892.0
2019-02-19 12:00:00,42.68,42.69,42.65,42.67,656664.0,40.8432,40.8528,40.8145,40.8336,656664.0
2019-02-19 12:05:00,42.67,42.69,42.63,42.64,615536.0,40.8336,40.8528,40.7953,40.8049,615536.0
2019-02-19 12:10:00,42.64,42.68,42.64,42.68,410096.0,40.8049,40.8432,40.8049,40.8432,410096.0
2019-02-19 12:15:00,42.68,42.7,42.65,42.66,443592.0,40.8432,40.8623,40.8145,40.824,443592.0
2019-02-19 12:20:00,42.66,42.68,42.65,42.66,419780.0,40.824,40.8432,40.8145,40.824,419780.0
2019-02-19 12:25:00,42.67,42.69,42.66,42.68,370524.0,40.8336,40.8528,40.824,40.8432,370524.0
2019-02-19 12:30:00,42.68,42.68,42.63,42.65,537596.0,40.8432,40.8432,40.7953,40.8145,537596.0
2019-02-19 12:35:00,42.64,42.68,42.64,42.65,402052.0,40.8049,40.8432,40.8049,40.8145,402052.0
2019-02-19 12:40:00,42.65,42.68,42.65,42.67,295736.0,40.8145,40.8432,40.8145,40.8336,295736.0
2019-02-19 12:45:00,42.67,42.7,42.67,42.67,535288.0,40.8336,40.8623,40.8336,40.8336,535288.0
2019-02-19 12:50:00,42.67,42.67,42.63,42.66,531792.0,40.8336,40.8336,40.7953,40.824,531792.0
2019-02-19 12:55:00,42.65,42.67,42.64,42.64,398124.0,40.8145,40.8336,40.8049,40.8049,398124.0
2019-02-19 13:00:00,42.64,42.65,42.6,42.61,330428.0,40.8049,40.8145,40.7666,40.7762,330428.0
2019-02-19 13:05:00,42.61,42.62,42.59,42.6,375076.0,40.7762,40.7858,40.7571,40.7666,375076.0
2019-02-19 13:10:00,42.6,42.61,42.59,42.6,420116.0,40.7666,40.7762,40.7571,40.7666,420116.0
2019-02-19 13:15:00,42.6,42.61,42.58,42.58,267852.0,40.7666,40.7762,40.7475,40.7475,267852.0
2019-02-19 13:20:00,42.58,42.6,42.58,42.58,308984.0,40.7475,40.7666,40.7475,40.7475,308984.0
2019-02-19 13:25:00,42.58,42.62,42.58,42.61,321220.0,40.7475,40.7858,40.7475,40.7762,321220.0
2019-02-19 13:30:00,42.61,42.63,42.6,42.63,302800.0,40.7762,40.7953,40.7666,40.7953,302800.0
2019-02-19 13:35:00,42.63,42.65,42.63,42.64,226260.0,40.7953,40.8145,40.7953,40.8049,226260.0
2019-02-19 13:40:00,42.64,42.67,42.63,42.67,360184.0,40.8049,40.8336,40.7953,40.8336,360184.0
2019-02-19 13:45:00,42.67,42.68,42.64,42.64,245464.0,40.8336,40.8432,40.8049,40.8049,245464.0
2019-02-19 13:50:00,42.64,42.66,42.64,42.64,229336.0,40.8049,40.824,40.8049,40.8049,229336.0
2019-02-19 13:55:00,42.64,42.67,42.63,42.66,301652.0,40.8049,40.8336,40.7953,40.824,301652.0
2019-02-19 14:00:00,42.66,42.68,42.65,42.66,307152.0,40.824,40.8432,40.8145,40.824,307152.0
2019-02-19 14:05:00,42.67,42.69,42.66,42.68,508984.0,40.8336,40.8528,40.824,40.8432,508984.0
2019-02-19 14:10:00,42.68,42.69,42.68,42.69,337540.0,40.8432,40.8528,40.8432,40.8528,337540.0
2019-02-19 14:15:00,42.69,42.72,42.69,42.71,411128.0,40.8528,40.8815,40.8528,40.8719,411128.0
2019-02-19 14:20:00,42.71,42.73,42.71,42.72,499604.0,40.8719,40.891,40.8719,40.8815,499604.0
2019-02-19 14:25:00,42.71,42.74,42.71,42.74,453420.0,40.8719,40.9006,40.8719,40.9006,453420.0
2019-02-19 14:30:00,42.74,42.76,42.72,42.72,973816.0,40.9006,40.9197,40.8815,40.8815,973816.0
2019-02-19 14:35:00,42.72,42.76,42.72,42.75,492552.0,40.8815,40.9197,40.8815,40.9102,492552.0
2019-02-19 14:40:00,42.75,42.8,42.75,42.78,743252.0,40.9102,40.958,40.9102,40.9389,743252.0
2019-02-19 14:45:00,42.78,42.79,42.75,42.78,523432.0,40.9389,40.9485,40.9102,40.9389,523432.0
2019-02-19 14:50:00,42.78,42.84,42.78,42.82,736196.0,40.9389,40.9963,40.9389,40.9772,736196.0
2019-02-19 14:55:00,42.83,42.86,42.82,42.85,555736.0,40.9867,41.0154,40.9772,41.0059,555736.0
2019-02-19 15:00:00,42.85,42.85,42.8,42.81,652020.0,41.0059,41.0059,40.958,40.9676,652020.0
2019-02-19 15:05:00,42.81,42.84,42.81,42.83,533844.0,40.9676,40.9963,40.9676,40.9867,533844.0
2019-02-19 15:10:00,42.83,42.83,42.78,42.8,540048.0,40.9867,40.9867,40.9389,40.958,540048.0
2019-02-19 15:15:00,42.8,42.8,42.75,42.76,615644.0,40.958,40.958,40.9102,40.9197,615644.0
2019-02-19 15:20:00,42.76,42.79,42.76,42.77,511828.0,40.9197,40.9485,40.9197,40.9293,511828.0
2019-02-19 15:25:00,42.77,42.78,42.74,42.77,579236.0,40.9293,40.9389,40.9006,40.9293,579236.0
2019-02-19 15:30:00,42.77,42.78,42.75,42.77,514472.0,40.9293,40.9389,40.9102,40.9293,514472.0
2019-02-19 15:35:00,42.77,42.81,42.77,42.78,620244.0,40.9293,40.9676,40.9293,40.9389,620244.0
2019-02-19 15:40:00,42.79,42.81,42.77,42.81,790264.0,40.9485,40.9676,40.9293,40.9676,790264.0
2019-02-19 15:45:00,42.81,42.81,42.76,42.77,782784.0,40.9676,40.9676,40.9197,40.9293,782784.0
2019-02-19 15:50:00,42.77,42.77,42.73,42.73,1420684.0,40.9293,40.9293,40.891,40.891,1420684.0
2019-02-19 15:55:00,42.73,42.74,42.69,42.74,2205140.0,40.891,40.9006,40.8528,40.9006,2205140.0
2019-02-20 09:30:00,42.8,43.0,42.75,42.89,3605800.0,40.958,41.1494,40.9102,41.0441,3605800.0
2019-02-20 09:35:00,42.89,42.99,42.85,42.96,2054472.0,41.0441,41.1398,41.0059,41.1111,2054472.0
2019-02-20 09:40:00,42.96,43.02,42.9,42.95,2155088.0,41.1111,41.1686,41.0537,41.1016,2155088.0
2019-02-20 09:45:00,42.96,43.01,42.91,42.99,1498968.0,41.1111,41.159,41.0633,41.1398,1498968.0
2019-02-20 09:50:00,42.99,43.06,42.98,43.02,1819248.0,41.1398,41.2068,41.1303,41.1686,1819248.0
2019-02-20 09:55:00,43.03,43.04,42.97,43.02,1486968.0,41.1781,41.1877,41.1207,41.1686,1486968.0
2019-02-20 10:00:00,43.02,43.08,42.97,43.07,1409316.0,41.1686,41.226,41.1207,41.2164,1409316.0
2019-02-20 10:05:00,43.07,43.13,43.0,43.13,1822964.0,41.2164,41.2738,41.1494,41.2738,1822964.0
2019-02-20 10:10:00,43.13,43.17,43.07,43.11,2227036.0,41.2738,41.3121,41.2164,41.2547,2227036.0
2019-02-20 10:15:00,43.11,43.22,43.11,43.17,1213424.0,41.2547,41.3599,41.2547,41.3121,1213424.0
2019-02-20 10:20:00,43.17,43.23,43.16,43.2,1144268.0,41.3121,41.3695,41.3025,41.3408,1144268.0
2019-02-20 10:25:00,43.2,43.33,43.2,43.3,2028816.0,41.3408,41.4652,41.3408,41.4365,2028816.0
2019-02-20 10:30:00,43.3,43.31,43.21,43.23,1420712.0,41.4365,41.4461,41.3504,41.3695,1420712.0
2019-02-20 10:35:00,43.23,43.25,43.21,43.24,780144.0,41.3695,41.3887,41.3504,41.3791,780144.0
2019-02-20 10:40:00,43.24,43.28,43.23,43.27,909908.0,41.3791,41.4174,41.3695,41.4078,909908.0
2019-02-20 10:45:00,43.28,43.31,43.25,43.27,978928.0,41.4174,41.4461,41.3887,41.4078,978928.0
2019-02-20 10:50:00,43.27,43.27,43.22,43.26,596652.0,41.4078,41.4078,41.3599,41.3982,596652.0
2019-02-20 10:55:00,43.26,43.27,43.17,43.18,1436280.0,41.3982,41.4078,41.3121,41.3217,1436280.0
2019-02-20 11:00:00,43.18,43.19,43.16,43.18,683244.0,41.3217,41.3312,41.3025,41.3217,683244.0
2019-02-20 11:05:00,43.17,43.22,43.17,43.22,1322424.0,41.3121,41.3599,41.3121,41.3599,1322424.0
2019-02-20 11:10:00,43.22,43.24,43.19,43.2,760840.0,41.3599,41.3791,41.3312,41.3408,760840.0
2019-02-20 11:15:00,43.2,43.2,43.16,43.19,497152.0,41.3408,41.3408,41.3025,41.3312,497152.0
2019-02-20 11:20:00,43.19,43.19,43.13,43.16,622724.0,41.3312,41.3312,41.2738,41.3025,622724.0
2019-02-20 11:25:00,43.16,43.22,43.15,43.21,883128.0,41.3025,41.3599,41.293,41.3504,883128.0
2019-02-20 11:30:00,43.21,43.22,43.17,43.18,511240.0,41.3504,41.3599,41.3121,41.3217,511240.0
2019-02-20 11:35:00,43.18,43.18,43.13,43.16,603304.0,41.3217,41.3217,41.2738,41.3025,603304.0
2019-02-20 11:40:00,43.16,43.22,43.14,43.21,695936.0,41.3025,41.3599,41.2834,41.3504,695936.0
2019-02-20 11:45:00,43.21,43.23,43.17,43.22,588236.0,41.3504,41.3695,41.3121,41.3599,588236.0
2019-02-20 11:50:00,43.22,43.23,43.2,43.2,520608.0,41.3599,41.3695,41.3408,41.3408,520608.0
2019-02-20 11:55:00,43.2,43.2,43.16,43.16,294552.0,41.3408,41.3408,41.3025,41.3025,294552.0
2019-02-20 12:00:00,43.16,43.18,43.15,43.16,569512.0,41.3025,41.3217,41.293,41.3025,569512.0
2019-02-20 12:05:00,43.15,43.16,43.04,43.09,1183948.0,41.293,41.3025,41.1877,41.2355,1183948.0
2019-02-20 12:10:00,43.08,43.11,43.08,43.09,559060.0,41.226,41.2547,41.226,41.2355,559060.0
2019-02-20 12:15:00,43.09,43.11,43.08,43.11,485608.0,41.2355,41.2547,41.226,41.2547,485608.0
2019-02-20 12:20:00,43.11,43.12,43.03,43.05,510692.0,41.2547,41.2642,41.1781,41.1973,510692.0
2019-02-20 12:25:00,43.05,43.06,42.92,42.92,1239380.0,41.1973,41.2068,41.0729,41.0729,1239380.0
2019-02-20 12:30:00,42.92,42.98,42.9,42.95,822132.0,41.0729,41.1303,41.0537,41.1016,822132.0
2019-02-20 12:35:00,42.95,43.01,42.95,43.0,597312.0,41.1016,41.159,41.1016,41.1494,597312.0
2019-02-20 12:40:00,43.0,43.02,42.99,43.0,502608.0,41.1494,41.1686,41.1398,41.1494,502608.0
2019-02-20 12:45:00,43.0,43.01,42.97,42.99,515896.0,41.1494,41.159,41.1207,41.1398,515896.0
2019-02-20 12:50:00,42.99,43.0,42.94,42.94,423916.0,41.1398,41.1494,41.092,41.092,423916.0
2019-02-20 12:55:00,42.94,42.99,42.92,42.98,559868.0,41.092,41.1398,41.0729,41.1303,559868.0
2019-02-20 13:00:00,42.98,43.04,42.97,43.02,606040.0,41.1303,41.1877,41.1207,41.1686,606040.0
2019-02-20 13:05:00,43.02,43.05,43.01,43.05,402332.0,41.1686,41.1973,41.159,41.1973,402332.0
2019-02-20 13:10:00,43.04,43.07,43.02,43.06,420552.0,41.1877,41.2164,41.1686,41.2068,420552.0
2019-02-20 13:15:00,43.06,43.06,43.04,43.06,448596.0,41.2068,41.2068,41.1877,41.2068,448596.0
2019-02-20 13:20:00,43.06,43.07,43.05,43.05,323352.0,41.2068,41.2164,41.1973,41.1973,323352.0
2019-02-20 13:25:00,43.05,43.11,43.04,43.11,581824.0,41.1973,41.2547,41.1877,41.2547,581824.0
2019-02-20 13:30:00,43.1,43.12,43.08,43.09,381488.0,41.2451,41.2642,41.226,41.2355,381488.0
2019-02-20 13:35:00,43.1,43.1,43.07,43.07,399388.0,41.2451,41.2451,41.2164,41.2164,399388.0
2019-02-20 13:40:00,43.07,43.07,43.03,43.05,513904.0,41.2164,41.2164,41.1781,41.1973,513904.0
2019-02-20 13:45:00,43.05,43.06,43.04,43.05,273812.0,41.1973,41.2068,41.1877,41.1973,273812.0
2019-02-20 13:50:00,43.05,43.1,43.02,43.1,553728.0,41.1973,41.2451,41.1686,41.2451,553728.0
2019-02-20 13:55:00,43.1,43.12,43.09,43.1,397324.0,41.2451,41.2642,41.2355,41.2451,397324.0
2019-02-20 14:00:00,43.1,43.11,43.01,43.06,1219960.0,41.2451,41.2547,41.159,41.2068,1219960.0
2019-02-20 14:05:00,43.06,43.21,43.03,43.06,1500004.0,41.2068,41.3504,41.1781,41.2068,1500004.0
2019-02-20 14:10:00,43.06,43.08,42.95,42.99,1641920.0,41.2068,41.226,41.1016,41.1398,1641920.0
2019-02-20 14:15:00,42.99,43.0,42.91,42.92,946072.0,41.1398,41.1494,41.0633,41.0729,946072.0
2019-02-20 14:20:00,42.92,42.95,42.84,42.87,1648904.0,41.0729,41.1016,40.9963,41.025,1648904.0
2019-02-20 14:25:00,42.87,42.95,42.87,42.94,1307892.0,41.025,41.1016,41.025,41.092,1307892.0
2019-02-20 14:30:00,42.94,43.07,42.93,43.01,1588332.0,41.092,41.2164,41.0824,41.159,1588332.0
2019-02-20 14:35:00,43.01,43.05,42.98,43.0,672760.0,41.159,41.1973,41.1303,41.1494,672760.0
2019-02-20 14:40:00,43.0,43.05,42.98,43.02,657352.0,41.1494,41.1973,41.1303,41.1686,657352.0
2019-02-20 14:45:00,43.02,43.06,43.0,43.05,596884.0,41.1686,41.2068,41.1494,41.1973,596884.0
2019-02-20 14:50:00,43.04,43.1,43.02,43.07,541004.0,41.1877,41.2451,41.1686,41.2164,541004.0
2019-02-20 14:55:00,43.07,43.08,43.04,43.06,492080.0,41.2164,41.226,41.1877,41.2068,492080.0
2019-02-20 15:00:00,43.07,43.07,43.01,43.02,608092.0,41.2164,41.2164,41.159,41.1686,608092.0
2019-02-20 15:05:00,43.02,43.04,43.01,43.04,308480.0,41.1686,41.1877,41.159,41.1877,308480.0
2019-02-20 15:10:00,43.04,43.08,43.0,43.01,822344.0,41.1877,41.226,41.1494,41.159,822344.0
2019-02-20 15:15:00,43.01,43.05,43.0,43.04,410128.0,41.159,41.1973,41.1494,41.1877,410128.0
2019-02-20 15:20:00,43.04,43.06,43.02,43.04,421288.0,41.1877,41.2068,41.1686,41.1877,421288.0
2019-02-20 15:25:00,43.04,43.05,43.01,43.01,488060.0,41.1877,41.1973,41.159,41.159,488060.0
2019-02-20 15:30:00,43.01,43.09,43.01,43.08,772216.0,41.159,41.2355,41.159,41.226,772216.0
2019-02-20 15:35:00,43.08,43.09,43.02,43.06,752908.0,41.226,41.2355,41.1686,41.2068,752908.0
2019-02-20 15:40:00,43.05,43.07,43.01,43.06,681316.0,41.1973,41.2164,41.159,41.2068,681316.0
2019-02-20 15:45:00,43.06,43.06,42.97,42.99,1174756.0,41.2068,41.2068,41.1207,41.1398,1174756.0
2019-02-20 15:50:00,42.99,42.99,42.95,42.99,1195432.0,41.1398,41.1398,41.1016,41.1398,1195432.0
2019-02-20 15:55:00,42.98,43.02,42.91,43.02,2465752.0,41.1303,41.1686,41.0633,41.1686,2465752.0
2019-02-21 09:30:00,42.95,43.09,42.88,43.06,2921120.0,41.1016,41.2355,41.0346,41.2068,2921120.0
2019-02-21 09:35:00,43.07,43.08,42.92,42.94,1835808.0,41.2164,41.226,41.0729,41.092,1835808.0
2019-02-21 09:40:00,42.94,42.98,42.77,42.82,2012648.0,41.092,41.1303,40.9293,40.9772,2012648.0
2019-02-21 09:45:00,42.81,42.84,42.71,42.72,1928628.0,40.9676,40.9963,40.8719,40.8815,1928628.0
2019-02-21 09:50:00,42.72,42.82,42.71,42.75,1769180.0,40.8815,40.9772,40.8719,40.9102,1769180.0
2019-02-21 09:55:00,42.75,42.85,42.72,42.82,1342704.0,40.9102,41.0059,40.8815,40.9772,1342704.0
2019-02-21 10:00:00,42.82,42.82,42.74,42.81,1058520.0,40.9772,40.9772,40.9006,40.9676,1058520.0
2019-02-21 10:05:00,42.82,42.85,42.76,42.8,1031120.0,40.9772,41.0059,40.9197,40.958,1031120.0
2019-02-21 10:10:00,42.8,42.81,42.71,42.72,1364380.0,40.958,40.9676,40.8719,40.8815,1364380.0
2019-02-21 10:15:00,42.72,42.84,42.71,42.8,1175504.0,40.8815,40.9963,40.8719,40.958,1175504.0
2019-02-21 10:20:00,42.8,42.82,42.75,42.8,884212.0,40.958,40.9772,40.9102,40.958,884212.0
2019-02-21 10:25:00,42.8,42.81,42.73,42.76,816848.0,40.958,40.9676,40.891,40.9197,816848.0
2019-02-21 10:30:00,42.75,42.8,42.75,42.77,671472.0,40.9102,40.958,40.9102,40.9293,671472.0
2019-02-21 10:35:00,42.77,42.78,42.75,42.78,837352.0,40.9293,40.9389,40.9102,40.9389,837352.0
2019-02-21 10:40:00,42.78,42.84,42.76,42.81,866184.0,40.9389,40.9963,40.9197,40.9676,866184.0
2019-02-21 10:45:00,42.81,42.84,42.75,42.77,809436.0,40.9676,40.9963,40.9102,40.9293,809436.0
2019-02-21 10:50:00,42.77,42.77,42.73,42.73,926352.0,40.9293,40.9293,40.891,40.891,926352.0
2019-02-21 10:55:00,42.73,42.76,42.72,42.73,822532.0,40.891,40.9197,40.8815,40.891,822532.0
2019-02-21 11:00:00,42.72,42.74,42.62,42.71,1401352.0,40.8815,40.9006,40.7858,40.8719,1401352.0
2019-02-21 11:05:00,42.72,42.78,42.72,42.75,1186748.0,40.8815,40.9389,40.8815,40.9102,1186748.0
2019-02-21 11:10:00,42.75,42.82,42.74,42.78,880848.0,40.9102,40.9772,40.9006,40.9389,880848.0
2019-02-21 11:15:00,42.79,42.81,42.76,42.77,430928.0,40.9485,40.9676,40.9197,40.9293,430928.0
2019-02-21 11:20:00,42.76,42.79,42.74,42.79,485252.0,40.9197,40.9485,40.9006,40.9485,485252.0
2019-02-21 11:25:00,42.79,42.79,42.69,42.71,674648.0,40.9485,40.9485,40.8528,40.8719,674648.0
2019-02-21 11:30:00,42.71,42.75,42.7,42.75,631800.0,40.8719,40.9102,40.8623,40.9102,631800.0
2019-02-21 11:35:00,42.75,42.77,42.74,42.77,434304.0,40.9102,40.9293,40.9006,40.9293,434304.0
2019-02-21 11:40:00,42.77,42.79,42.75,42.75,465768.0,40.9293,40.9485,40.9102,40.9102,465768.0
2019-02-21 11:45:00,42.75,42.78,42.74,42.77,423052.0,40.9102,40.9389,40.9006,40.9293,423052.0
2019-02-21 11:50:00,42.77,42.81,42.75,42.8,581076.0,40.9293,40.9676,40.9102,40.958,581076.0
2019-02-21 11:55:00,42.8,42.86,42.77,42.83,875008.0,40.958,41.0154,40.9293,40.9867,875008.0
2019-02-21 12:00:00,42.84,42.89,42.84,42.88,695120.0,40.9963,41.0441,40.9963,41.0346,695120.0
2019-02-21 12:05:00,42.88,42.89,42.86,42.87,302636.0,41.0346,41.0441,41.0154,41.025,302636.0
2019-02-21 12:10:00,42.88,42.88,42.84,42.85,400976.0,41.0346,41.0346,40.9963,41.0059,400976.0
2019-02-21 12:15:00,42.84,42.88,42.83,42.87,421844.0,40.9963,41.0346,40.9867,41.025,421844.0
2019-02-21 12:20:00,42.87,42.92,42.86,42.89,498436.0,41.025,41.0729,41.0154,41.0441,498436.0
2019-02-21 12:25:00,42.89,42.9,42.88,42.88,320384.0,41.0441,41.0537,41.0346,41.0346,320384.0
2019-02-21 12:30:00,42.88,42.92,42.85,42.85,531624.0,41.0346,41.0729,41.0059,41.0059,531624.0
2019-02-21 12:35:00,42.86,42.88,42.84,42.86,368624.0,41.0154,41.0346,40.9963,41.0154,368624.0
2019-02-21 12:40:00,42.86,42.9,42.86,42.88,277032.0,41.0154,41.0537,41.0154,41.0346,277032.0
2019-02-21 12:45:00,42.88,42.89,42.86,42.87,306248.0,41.0346,41.0441,41.0154,41.025,306248.0
2019-02-21 12:50:00,42.87,42.91,42.87,42.91,238636.0,41.025,41.0633,41.025,41.0633,238636.0
2019-02-21 12:55:00,42.91,42.93,42.89,42.91,381948.0,41.0633,41.0824,41.0441,41.0633,381948.0
2019-02-21 13:00:00,42.91,42.92,42.88,42.9,378128.0,41.0633,41.0729,41.0346,41.0537,378128.0
2019-02-21 13:05:00,42.9,42.91,42.85,42.85,421460.0,41.0537,41.0633,41.0059,41.0059,421460.0
2019-02-21 13:10:00,42.85,42.9,42.84,42.88,378412.0,41.0059,41.0537,40.9963,41.0346,378412.0
2019-02-21 13:15:00,42.88,42.89,42.86,42.87,287388.0,41.0346,41.0441,41.0154,41.025,287388.0
2019-02-21 13:20:00,42.87,42.88,42.86,42.88,298396.0,41.025,41.0346,41.0154,41.0346,298396.0
2019-02-21 13:25:00,42.88,42.88,42.83,42.85,367804.0,41.0346,41.0346,40.9867,41.0059,367804.0
2019-02-21 13:30:00,42.85,42.86,42.83,42.84,378428.0,41.0059,41.0154,40.9867,40.9963,378428.0
2019-02-21 13:35:00,42.84,42.85,42.82,42.83,263072.0,40.9963,41.0059,40.9772,40.9867,263072.0
2019-02-21 13:40:00,42.83,42.85,42.82,42.84,247464.0,40.9867,41.0059,40.9772,40.9963,247464.0
2019-02-21 13:45:00,42.84,42.86,42.84,42.86,249864.0,40.9963,41.0154,40.9963,41.0154,249864.0
2019-02-21 13:50:00,42.86,42.87,42.84,42.85,299568.0,41.0154,41.025,40.9963,41.0059,299568.0
2019-02-21 13:55:00,42.85,42.87,42.84,42.85,218288.0,41.0059,41.025,40.9963,41.0059,218288.0
2019-02-21 14:00:00,42.85,42.86,42.83,42.83,193664.0,41.0059,41.0154,40.9867,40.9867,193664.0
2019-02-21 14:05:00,42.83,42.84,42.82,42.83,274196.0,40.9867,40.9963,40.9772,40.9867,274196.0
2019-02-21 14:10:00,42.83,42.84,42.8,42.8,374456.0,40.9867,40.9963,40.958,40.958,374456.0
2019-02-21 14:15:00,42.8,42.8,42.76,42.76,624120.0,40.958,40.958,40.9197,40.9197,624120.0
2019-02-21 14:20:00,42.76,42.77,42.72,42.72,639248.0,40.9197,40.9293,40.8815,40.8815,639248.0
2019-02-21 14:25:00,42.72,42.72,42.67,42.7,765292.0,40.8815,40.8815,40.8336,40.8623,765292.0
2019-02-21 14:30:00,42.7,42.73,42.7,42.72,386380.0,40.8623,40.891,40.8623,40.8815,386380.0
2019-02-21 14:35:00,42.72,42.72,42.68,42.69,474140.0,40.8815,40.8815,40.8432,40.8528,474140.0
2019-02-21 14:40:00,42.69,42.74,42.68,42.72,617116.0,40.8528,40.9006,40.8432,40.8815,617116.0
2019-02-21 14:45:00,42.72,42.72,42.62,42.63,774440.0,40.8815,40.8815,40.7858,40.7953,774440.0
2019-02-21 14:50:00,42.63,42.64,42.6,42.62,780880.0,40.7953,40.8049,40.7666,40.7858,780880.0
2019-02-21 14:55:00,42.62,42.63,42.59,42.6,451804.0,40.7858,40.7953,40.7571,40.7666,451804.0
2019-02-21 15:00:00,42.6,42.64,42.58,42.62,595100.0,40.7666,40.8049,40.7475,40.7858,595100.0
2019-02-21 15:05:00,42.62,42.72,42.62,42.7,757392.0,40.7858,40.8815,40.7858,40.8623,757392.0
2019-02-21 15:10:00,42.71,42.71,42.67,42.67,452572.0,40.8719,40.8719,40.8336,40.8336,452572.0
2019-02-21 15:15:00,42.67,42.7,42.66,42.66,477520.0,40.8336,40.8623,40.824,40.824,477520.0
2019-02-21 15:20:00,42.66,42.67,42.63,42.65,392884.0,40.824,40.8336,40.7953,40.8145,392884.0
2019-02-21 15:25:00,42.65,42.69,42.65,42.68,450656.0,40.8145,40.8528,40.8145,40.8432,450656.0
2019-02-21 15:30:00,42.68,42.69,42.6,42.62,943596.0,40.8432,40.8528,40.7666,40.7858,943596.0
2019-02-21 15:35:00,42.62,42.65,42.58,42.63,568108.0,40.7858,40.8145,40.7475,40.7953,568108.0
2019-02-21 15:40:00,42.63,42.67,42.61,42.66,768936.0,40.7953,40.8336,40.7762,40.824,768936.0
2019-02-21 15:45:00,42.66,42.72,42.66,42.71,922892.0,40.824,40.8815,40.824,40.8719,922892.0
2019-02-21 15:50:00,42.71,42.72,42.67,42.68,944304.0,40.8719,40.8815,40.8336,40.8432,944304.0
2019-02-21 15:55:00,42.68,42.79,42.68,42.79,2088856.0,40.8432,40.9485,40.8432,40.9485,2088856.0
2019-02-22 09:30:00,42.9,43.09,42.85,43.03,3303584.0,41.0537,41.2355,41.0059,41.1781,3303584.0
2019-02-22 09:35:00,43.02,43.07,42.97,43.0,1762116.0,41.1686,41.2164,41.1207,41.1494,1762116.0
2019-02-22 09:40:00,43.0,43.04,42.95,43.0,1195796.0,41.1494,41.1877,41.1016,41.1494,1195796.0
2019-02-22 09:45:00,43.0,43.05,42.97,42.97,1027632.0,41.1494,41.1973,41.1207,41.1207,1027632.0
2019-02-22 09:50:00,42.98,43.04,42.96,43.02,1104840.0,41.1303,41.1877,41.1111,41.1686,1104840.0
2019-02-22 09:55:00,43.01,43.05,43.01,43.05,670720.0,41.159,41.1973,41.159,41.1973,670720.0
2019-02-22 10:00:00,43.05,43.1,43.03,43.08,1497468.0,41.1973,41.2451,41.1781,41.226,1497468.0
2019-02-22 10:05:00,43.08,43.08,43.03,43.07,730080.0,41.226,41.226,41.1781,41.2164,730080.0
2019-02-22 10:10:00,43.07,43.08,43.03,43.03,885252.0,41.2164,41.226,41.1781,41.1781,885252.0
2019-02-22 10:15:00,43.03,43.06,42.92,42.96,1405408.0,41.1781,41.2068,41.0729,41.1111,1405408.0
2019-02-22 10:20:00,42.96,42.98,42.94,42.94,701660.0,41.1111,41.1303,41.092,41.092,701660.0
2019-02-22 10:25:00,42.95,42.98,42.93,42.97,476568.0,41.1016,41.1303,41.0824,41.1207,476568.0
2019-02-22 10:30:00,42.97,43.02,42.96,42.99,884096.0,41.1207,41.1686,41.1111,41.1398,884096.0
2019-02-22 10:35:00,42.99,43.0,42.96,42.97,431060.0,41.1398,41.1494,41.1111,41.1207,431060.0
2019-02-22 10:40:00,42.97,43.06,42.97,43.03,622632.0,41.1207,41.2068,41.1207,41.1781,622632.0
2019-02-22 10:45:00,43.03,43.07,43.02,43.05,702432.0,41.1781,41.2164,41.1686,41.1973,702432.0
2019-02-22 10:50:00,43.05,43.1,43.03,43.07,820480.0,41.1973,41.2451,41.1781,41.2164,820480.0
2019-02-22 10:55:00,43.07,43.16,43.06,43.15,897020.0,41.2164,41.3025,41.2068,41.293,897020.0
2019-02-22 11:00:00,43.15,43.17,43.1,43.13,783260.0,41.293,41.3121,41.2451,41.2738,783260.0
2019-02-22 11:05:00,43.13,43.14,43.1,43.13,661400.0,41.2738,41.2834,41.2451,41.2738,661400.0
2019-02-22 11:10:00,43.12,43.14,43.1,43.13,522216.0,41.2642,41.2834,41.2451,41.2738,522216.0
2019-02-22 11:15:00,43.13,43.16,43.1,43.16,578204.0,41.2738,41.3025,41.2451,41.3025,578204.0
2019-02-22 11:20:00,43.16,43.17,43.12,43.15,664180.0,41.3025,41.3121,41.2642,41.293,664180.0
2019-02-22 11:25:00,43.15,43.17,43.13,43.15,537732.0,41.293,41.3121,41.2738,41.293,537732.0
2019-02-22 11:30:00,43.16,43.16,43.07,43.07,707892.0,41.3025,41.3025,41.2164,41.2164,707892.0
2019-02-22 11:35:00,43.07,43.11,43.04,43.1,775276.0,41.2164,41.2547,41.1877,41.2451,775276.0
2019-02-22 11:40:00,43.1,43.12,43.05,43.05,501448.0,41.2451,41.2642,41.1973,41.1973,501448.0
2019-02-22 11:45:00,43.05,43.07,43.04,43.06,454912.0,41.1973,41.2164,41.1877,41.2068,454912.0
2019-02-22 11:50:00,43.06,43.06,43.03,43.04,384840.0,41.2068,41.2068,41.1781,41.1877,384840.0
2019-02-22 11:55:00,43.04,43.07,43.02,43.06,509684.0,41.1877,41.2164,41.1686,41.2068,509684.0
2019-02-22 12:00:00,43.06,43.1,43.05,43.08,487952.0,41.2068,41.2451,41.1973,41.226,487952.0
2019-02-22 12:05:00,43.08,43.08,43.03,43.06,329796.0,41.226,41.226,41.1781,41.2068,329796.0
2019-02-22 12:10:00,43.06,43.06,43.04,43.05,202712.0,41.2068,41.2068,41.1877,41.1973,202712.0
2019-02-22 12:15:00,43.05,43.06,43.02,43.02,265872.0,41.1973,41.2068,41.1686,41.1686,265872.0
2019-02-22 12:20:00,43.03,43.05,43.02,43.04,341160.0,41.1781,41.1973,41.1686,41.1877,341160.0
2019-02-22 12:25:00,43.04,43.07,43.03,43.04,363700.0,41.1877,41.2164,41.1781,41.1877,363700.0
2019-02-22 12:30:00,43.04,43.08,43.04,43.07,282924.0,41.1877,41.226,41.1877,41.2164,282924.0
2019-02-22 12:35:00,43.07,43.08,43.04,43.05,359576.0,41.2164,41.226,41.1877,41.1973,359576.0
2019-02-22 12:40:00,43.05,43.05,43.02,43.04,258904.0,41.1973,41.1973,41.1686,41.1877,258904.0
2019-02-22 12:45:00,43.04,43.05,43.02,43.03,364024.0,41.1877,41.1973,41.1686,41.1781,364024.0
2019-02-22 12:50:00,43.03,43.04,43.01,43.02,340608.0,41.1781,41.1877,41.159,41.1686,340608.0
2019-02-22 12:55:00,43.02,43.06,43.02,43.06,380160.0,41.1686,41.2068,41.1686,41.2068,380160.0
2019-02-22 13:00:00,43.06,43.06,43.03,43.05,336332.0,41.2068,41.2068,41.1781,41.1973,336332.0
2019-02-22 13:05:00,43.05,43.05,43.02,43.04,325708.0,41.1973,41.1973,41.1686,41.1877,325708.0
2019-02-22 13:10:00,43.04,43.05,43.01,43.02,367264.0,41.1877,41.1973,41.159,41.1686,367264.0
2019-02-22 13:15:00,43.02,43.07,43.02,43.05,519268.0,41.1686,41.2164,41.1686,41.1973,519268.0
2019-02-22 13:20:00,43.05,43.06,43.04,43.05,267576.0,41.1973,41.2068,41.1877,41.1973,267576.0
2019-02-22 13:25:00,43.06,43.07,43.03,43.07,363168.0,41.2068,41.2164,41.1781,41.2164,363168.0
2019-02-22 13:30:00,43.07,43.1,43.07,43.09,534692.0,41.2164,41.2451,41.2164,41.2355,534692.0
2019-02-22 13:35:00,43.09,43.1,43.07,43.1,399920.0,41.2355,41.2451,41.2164,41.2451,399920.0
2019-02-22 13:40:00,43.1,43.1,43.08,43.09,453820.0,41.2451,41.2451,41.226,41.2355,453820.0
2019-02-22 13:45:00,43.09,43.1,43.08,43.09,311552.0,41.2355,41.2451,41.226,41.2355,311552.0
2019-02-22 13:50:00,43.09,43.11,43.09,43.1,327316.0,41.2355,41.2547,41.2355,41.2451,327316.0
2019-02-22 13:55:00,43.1,43.11,43.09,43.11,303232.0,41.2451,41.2547,41.2355,41.2547,303232.0
2019-02-22 14:00:00,43.11,43.12,43.1,43.11,338852.0,41.2547,41.2642,41.2451,41.2547,338852.0
2019-02-22 14:05:00,43.11,43.13,43.1,43.12,484892.0,41.2547,41.2738,41.2451,41.2642,484892.0
2019-02-22 14:10:00,43.13,43.15,43.12,43.13,387160.0,41.2738,41.293,41.2642,41.2738,387160.0
2019-02-22 14:15:00,43.13,43.15,43.12,43.12,341016.0,41.2738,41.293,41.2642,41.2642,341016.0
2019-02-22 14:20:00,43.12,43.13,43.08,43.1,407752.0,41.2642,41.2738,41.226,41.2451,407752.0
2019-02-22 14:25:00,43.1,43.1,43.09,43.1,359588.0,41.2451,41.2451,41.2355,41.2451,359588.0
2019-02-22 14:30:00,43.1,43.13,43.1,43.12,363488.0,41.2451,41.2738,41.2451,41.2642,363488.0
2019-02-22 14:35:00,43.12,43.13,43.02,43.04,1111924.0,41.2642,41.2738,41.1686,41.1877,1111924.0
2019-02-22 14:40:00,43.04,43.04,42.96,42.99,1183556.0,41.1877,41.1877,41.1111,41.1398,1183556.0
2019-02-22 14:45:00,42.99,43.01,42.97,42.99,737524.0,41.1398,41.159,41.1207,41.1398,737524.0
2019-02-22 14:50:00,42.99,43.02,42.96,42.99,710340.0,41.1398,41.1686,41.1111,41.1398,710340.0
2019-02-22 14:55:00,42.99,43.01,42.97,42.99,476492.0,41.1398,41.159,41.1207,41.1398,476492.0
2019-02-22 15:00:00,42.99,43.03,42.97,43.03,460540.0,41.1398,41.1781,41.1207,41.1781,460540.0
2019-02-22 15:05:00,43.03,43.03,42.99,43.02,411168.0,41.1781,41.1781,41.1398,41.1686,411168.0
2019-02-22 15:10:00,43.02,43.04,43.01,43.03,370924.0,41.1686,41.1877,41.159,41.1781,370924.0
2019-02-22 15:15:00,43.03,43.06,43.02,43.05,436064.0,41.1781,41.2068,41.1686,41.1973,436064.0
2019-02-22 15:20:00,43.05,43.06,43.04,43.06,440104.0,41.1973,41.2068,41.1877,41.2068,440104.0
2019-02-22 15:25:00,43.06,43.11,43.04,43.09,822996.0,41.2068,41.2547,41.1877,41.2355,822996.0
2019-02-22 15:30:00,43.1,43.11,43.07,43.08,690072.0,41.2451,41.2547,41.2164,41.226,690072.0
2019-02-22 15:35:00,43.08,43.09,43.06,43.08,611764.0,41.226,41.2355,41.2068,41.226,611764.0
2019-02-22 15:40:00,43.08,43.12,43.08,43.12,794884.0,41.226,41.2642,41.226,41.2642,794884.0
2019-02-22 15:45:00,43.12,43.13,43.09,43.1,910836.0,41.2642,41.2738,41.2355,41.2451,910836.0
2019-02-22 15:50:00,43.1,43.12,43.09,43.11,1038468.0,41.2451,41.2642,41.2355,41.2547,1038468.0
2019-02-22 15:55:00,43.12,43.25,43.12,43.24,4714332.0,41.2642,41.3887,41.2642,41.3791,4714332.0
2019-02-25 09:30:00,43.54,43.8,43.49,43.71,5843136.0,41.6662,41.915,41.6183,41.8289,5843136.0
2019-02-25 09:35:00,43.7,43.75,43.64,43.74,2174500.0,41.8193,41.8671,41.7619,41.8576,2174500.0
2019-02-25 09:40:00,43.74,43.79,43.72,43.77,1956148.0,41.8576,41.9054,41.8384,41.8863,1956148.0
2019-02-25 09:45:00,43.77,43.88,43.77,43.86,2199148.0,41.8863,41.9915,41.8863,41.9724,2199148.0
2019-02-25 09:50:00,43.85,43.9,43.82,43.86,1781356.0,41.9628,42.0107,41.9341,41.9724,1781356.0
2019-02-25 09:55:00,43.86,43.87,43.79,43.84,1438148.0,41.9724,41.982,41.9054,41.9533,1438148.0
2019-02-25 10:00:00,43.85,43.86,43.76,43.81,1479452.0,41.9628,41.9724,41.8767,41.9246,1479452.0
2019-02-25 10:05:00,43.81,43.9,43.79,43.89,1491156.0,41.9246,42.0107,41.9054,42.0011,1491156.0
2019-02-25 10:10:00,43.89,43.94,43.86,43.92,1950448.0,42.0011,42.049,41.9724,42.0298,1950448.0
2019-02-25 10:15:00,43.92,43.96,43.9,43.93,1370856.0,42.0298,42.0681,42.0107,42.0394,1370856.0
2019-02-25 10:20:00,43.93,43.97,43.86,43.87,1446340.0,42.0394,42.0777,41.9724,41.982,1446340.0
2019-02-25 10:25:00,43.87,43.89,43.81,43.84,919152.0,41.982,42.0011,41.9246,41.9533,919152.0
2019-02-25 10:30:00,43.84,43.84,43.8,43.82,623832.0,41.9533,41.9533,41.915,41.9341,623832.0
2019-02-25 10:35:00,43.82,43.86,43.76,43.84,1308736.0,41.9341,41.9724,41.8767,41.9533,1308736.0
2019-02-25 10:40:00,43.85,43.85,43.79,43.83,688352.0,41.9628,41.9628,41.9054,41.9437,688352.0
2019-02-25 10:45:00,43.83,43.83,43.77,43.78,683100.0,41.9437,41.9437,41.8863,41.8958,683100.0
2019-02-25 10:50:00,43.78,43.83,43.76,43.81,1193412.0,41.8958,41.9437,41.8767,41.9246,1193412.0
2019-02-25 10:55:00,43.81,43.87,43.8,43.85,1014856.0,41.9246,41.982,41.915,41.9628,1014856.0
2019-02-25 11:00:00,43.85,43.89,43.84,43.88,968480.0,41.9628,42.0011,41.9533,41.9915,968480.0
2019-02-25 11:05:00,43.88,43.91,43.86,43.88,882388.0,41.9915,42.0203,41.9724,41.9915,882388.0
2019-02-25 11:10:00,43.88,43.89,43.84,43.86,504900.0,41.9915,42.0011,41.9533,41.9724,504900.0
2019-02-25 11:15:00,43.86,43.87,43.84,43.85,404804.0,41.9724,41.982,41.9533,41.9628,404804.0
2019-02-25 11:20:00,43.85,43.85,43.79,43.81,722824.0,41.9628,41.9628,41.9054,41.9246,722824.0
2019-02-25 11:25:00,43.81,43.81,43.77,43.79,616760.0,41.9246,41.9246,41.8863,41.9054,616760.0
2019-02-25 11:30:00,43.79,43.86,43.77,43.85,882572.0,41.9054,41.9724,41.8863,41.9628,882572.0
2019-02-25 11:35:00,43.86,43.87,43.75,43.77,869084.0,41.9724,41.982,41.8671,41.8863,869084.0
2019-02-25 11:40:00,43.77,43.85,43.76,43.83,649084.0,41.8863,41.9628,41.8767,41.9437,649084.0
2019-02-25 11:45:00,43.83,43.86,43.81,43.85,747468.0,41.9437,41.9724,41.9246,41.9628,747468.0
2019-02-25 11:50:00,43.84,43.87,43.83,43.84,613872.0,41.9533,41.982,41.9437,41.9533,613872.0
2019-02-25 11:55:00,43.84,43.86,43.82,43.85,679740.0,41.9533,41.9724,41.9341,41.9628,679740.0
2019-02-25 12:00:00,43.85,43.87,43.8,43.83,766984.0,41.9628,41.982,41.915,41.9437,766984.0
2019-02-25 12:05:00,43.83,43.85,43.79,43.81,704340.0,41.9437,41.9628,41.9054,41.9246,704340.0
2019-02-25 12:10:00,43.81,43.81,43.77,43.79,743848.0,41.9246,41.9246,41.8863,41.9054,743848.0
2019-02-25 12:15:00,43.79,43.82,43.78,43.79,493104.0,41.9054,41.9341,41.8958,41.9054,493104.0
2019-02-25 12:20:00,43.79,43.8,43.68,43.71,1350876.0,41.9054,41.915,41.8001,41.8289,1350876.0
2019-02-25 12:25:00,43.71,43.74,43.7,43.72,868068.0,41.8289,41.8576,41.8193,41.8384,868068.0
2019-02-25 12:30:00,43.72,43.75,43.69,43.73,488968.0,41.8384,41.8671,41.8097,41.848,488968.0
2019-02-25 12:35:00,43.73,43.73,43.68,43.68,619444.0,41.848,41.848,41.8001,41.8001,619444.0
2019-02-25 12:40:00,43.68,43.73,43.67,43.73,555580.0,41.8001,41.848,41.7906,41.848,555580.0
2019-02-25 12:45:00,43.73,43.73,43.67,43.68,422832.0,41.848,41.848,41.7906,41.8001,422832.0
2019-02-25 12:50:00,43.68,43.7,43.6,43.61,848168.0,41.8001,41.8193,41.7236,41.7332,848168.0
2019-02-25 12:55:00,43.61,43.61,43.56,43.6,1009712.0,41.7332,41.7332,41.6853,41.7236,1009712.0
2019-02-25 13:00:00,43.6,43.65,43.59,43.64,585876.0,41.7236,41.7714,41.714,41.7619,585876.0
2019-02-25 13:05:00,43.65,43.65,43.62,43.63,404392.0,41.7714,41.7714,41.7427,41.7523,404392.0
2019-02-25 13:10:00,43.63,43.63,43.58,43.6,465024.0,41.7523,41.7523,41.7045,41.7236,465024.0
2019-02-25 13:15:00,43.6,43.64,43.59,43.59,501520.0,41.7236,41.7619,41.714,41.714,501520.0
2019-02-25 13:20:00,43.59,43.6,43.57,43.59,341692.0,41.714,41.7236,41.6949,41.714,341692.0
2019-02-25 13:25:00,43.59,43.6,43.55,43.56,479828.0,41.714,41.7236,41.6757,41.6853,479828.0
2019-02-25 13:30:00,43.56,43.56,43.51,43.53,727800.0,41.6853,41.6853,41.6375,41.6566,727800.0
2019-02-25 13:35:00,43.52,43.56,43.51,43.54,538888.0,41.647,41.6853,41.6375,41.6662,538888.0
2019-02-25 13:40:00,43.54,43.58,43.54,43.57,718352.0,41.6662,41.7045,41.6662,41.6949,718352.0
2019-02-25 13:45:00,43.57,43.57,43.53,43.53,387392.0,41.6949,41.6949,41.6566,41.6566,387392.0
2019-02-25 13:50:00,43.53,43.6,43.53,43.59,523888.0,41.6566,41.7236,41.6566,41.714,523888.0
2019-02-25 13:55:00,43.59,43.63,43.58,43.62,378760.0,41.714,41.7523,41.7045,41.7427,378760.0
2019-02-25 14:00:00,43.62,43.66,43.6,43.64,532088.0,41.7427,41.781,41.7236,41.7619,532088.0
2019-02-25 14:05:00,43.64,43.68,43.64,43.67,499092.0,41.7619,41.8001,41.7619,41.7906,499092.0
2019-02-25 14:10:00,43.67,43.69,43.64,43.67,585196.0,41.7906,41.8097,41.7619,41.7906,585196.0
2019-02-25 14:15:00,43.67,43.72,43.67,43.69,622572.0,41.7906,41.8384,41.7906,41.8097,622572.0
2019-02-25 14:20:00,43.69,43.7,43.67,43.7,428576.0,41.8097,41.8193,41.7906,41.8193,428576.0
2019-02-25 14:25:00,43.7,43.71,43.68,43.68,526248.0,41.8193,41.8289,41.8001,41.8001,526248.0
2019-02-25 14:30:00,43.69,43.72,43.65,43.67,514160.0,41.8097,41.8384,41.7714,41.7906,514160.0
2019-02-25 14:35:00,43.67,43.7,43.66,43.7,477772.0,41.7906,41.8193,41.781,41.8193,477772.0
2019-02-25 14:40:00,43.7,43.71,43.69,43.7,478696.0,41.8193,41.8289,41.8097,41.8193,478696.0
2019-02-25 14:45:00,43.7,43.71,43.68,43.71,495940.0,41.8193,41.8289,41.8001,41.8289,495940.0
2019-02-25 14:50:00,43.7,43.71,43.66,43.66,351184.0,41.8193,41.8289,41.781,41.781,351184.0
2019-02-25 14:55:00,43.66,43.7,43.66,43.7,347756.0,41.781,41.8193,41.781,41.8193,347756.0
2019-02-25 15:00:00,43.7,43.7,43.66,43.67,484676.0,41.8193,41.8193,41.781,41.7906,484676.0
2019-02-25 15:05:00,43.67,43.68,43.63,43.65,797452.0,41.7906,41.8001,41.7523,41.7714,797452.0
2019-02-25 15:10:00,43.65,43.69,43.63,43.68,665228.0,41.7714,41.8097,41.7523,41.8001,665228.0
2019-02-25 15:15:00,43.68,43.71,43.68,43.68,454820.0,41.8001,41.8289,41.8001,41.8001,454820.0
2019-02-25 15:20:00,43.68,43.7,43.65,43.65,633996.0,41.8001,41.8193,41.7714,41.7714,633996.0
2019-02-25 15:25:00,43.66,43.66,43.6,43.62,700860.0,41.781,41.781,41.7236,41.7427,700860.0
2019-02-25 15:30:00,43.62,43.67,43.6,43.67,954172.0,41.7427,41.7906,41.7236,41.7906,954172.0
2019-02-25 15:35:00,43.67,43.67,43.63,43.65,638948.0,41.7906,41.7906,41.7523,41.7714,638948.0
2019-02-25 15:40:00,43.65,43.68,43.64,43.64,842716.0,41.7714,41.8001,41.7619,41.7619,842716.0
2019-02-25 15:45:00,43.64,43.66,43.61,43.62,904740.0,41.7619,41.781,41.7332,41.7427,904740.0
2019-02-25 15:50:00,43.62,43.63,43.56,43.59,1383668.0,41.7427,41.7523,41.6853,41.714,1383668.0
2019-02-25 15:55:00,43.59,43.63,43.52,43.57,2988568.0,41.714,41.7523,41.647,41.6949,2988568.0
2019-02-26 09:30:00,43.43,43.52,43.29,43.42,3849664.0,41.5609,41.647,41.4269,41.5513,3849664.0
2019-02-26 09:35:00,43.42,43.64,43.42,43.6,1642428.0,41.5513,41.7619,41.5513,41.7236,1642428.0
2019-02-26 09:40:00,43.6,43.72,43.6,43.7,1697852.0,41.7236,41.8384,41.7236,41.8193,1697852.0
2019-02-26 09:45:00,43.7,43.7,43.63,43.65,1380692.0,41.8193,41.8193,41.7523,41.7714,1380692.0
2019-02-26 09:50:00,43.65,43.75,43.64,43.72,1418732.0,41.7714,41.8671,41.7619,41.8384,1418732.0
2019-02-26 09:55:00,43.72,43.75,43.7,43.71,938688.0,41.8384,41.8671,41.8193,41.8289,938688.0
2019-02-26 10:00:00,43.72,43.83,43.68,43.79,1915968.0,41.8384,41.9437,41.8001,41.9054,1915968.0
2019-02-26 10:05:00,43.79,43.8,43.71,43.74,871116.0,41.9054,41.915,41.8289,41.8576,871116.0
2019-02-26 10:10:00,43.74,43.77,43.7,43.71,725656.0,41.8576,41.8863,41.8193,41.8289,725656.0
2019-02-26 10:15:00,43.71,43.73,43.65,43.65,996092.0,41.8289,41.848,41.7714,41.7714,996092.0
2019-02-26 10:20:00,43.65,43.7,43.64,43.68,700424.0,41.7714,41.8193,41.7619,41.8001,700424.0
2019-02-26 10:25:00,43.68,43.72,43.63,43.63,942988.0,41.8001,41.8384,41.7523,41.7523,942988.0
2019-02-26 10:30:00,43.63,43.64,43.59,43.6,995296.0,41.7523,41.7619,41.714,41.7236,995296.0
2019-02-26 10:35:00,43.6,43.61,43.55,43.55,1076400.0,41.7236,41.7332,41.6757,41.6757,1076400.0
2019-02-26 10:40:00,43.56,43.65,43.56,43.62,685444.0,41.6853,41.7714,41.6853,41.7427,685444.0
2019-02-26 10:45:00,43.62,43.62,43.56,43.56,429240.0,41.7427,41.7427,41.6853,41.6853,429240.0
2019-02-26 10:50:00,43.56,43.56,43.52,43.54,763308.0,41.6853,41.6853,41.647,41.6662,763308.0
2019-02-26 10:55:00,43.54,43.55,43.44,43.45,1145740.0,41.6662,41.6757,41.5705,41.58,1145740.0
2019-02-26 11:00:00,43.45,43.54,43.42,43.53,1273092.0,41.58,41.6662,41.5513,41.6566,1273092.0
2019-02-26 11:05:00,43.53,43.56,43.51,43.55,590760.0,41.6566,41.6853,41.6375,41.6757,590760.0
2019-02-26 11:10:00,43.55,43.61,43.53,43.6,807688.0,41.6757,41.7332,41.6566,41.7236,807688.0
2019-02-26 11:15:00,43.61,43.65,43.6,43.63,849520.0,41.7332,41.7714,41.7236,41.7523,849520.0
2019-02-26 11:20:00,43.63,43.63,43.58,43.63,650612.0,41.7523,41.7523,41.7045,41.7523,650612.0
2019-02-26 11:25:00,43.62,43.62,43.56,43.59,619788.0,41.7427,41.7427,41.6853,41.714,619788.0
2019-02-26 11:30:00,43.59,43.64,43.58,43.6,660300.0,41.714,41.7619,41.7045,41.7236,660300.0
2019-02-26 11:35:00,43.6,43.6,43.56,43.56,522924.0,41.7236,41.7236,41.6853,41.6853,522924.0
2019-02-26 11:40:00,43.56,43.57,43.52,43.56,466492.0,41.6853,41.6949,41.647,41.6853,466492.0
2019-02-26 11:45:00,43.56,43.59,43.54,43.57,489624.0,41.6853,41.714,41.6662,41.6949,489624.0
2019-02-26 11:50:00,43.58,43.6,43.55,43.57,468000.0,41.7045,41.7236,41.6757,41.6949,468000.0
2019-02-26 11:55:00,43.57,43.6,43.55,43.56,373176.0,41.6949,41.7236,41.6757,41.6853,373176.0
2019-02-26 12:00:00,43.56,43.58,43.55,43.57,314348.0,41.6853,41.7045,41.6757,41.6949,314348.0
2019-02-26 12:05:00,43.57,43.57,43.54,43.54,362372.0,41.6949,41.6949,41.6662,41.6662,362372.0
2019-02-26 12:10:00,43.54,43.55,43.51,43.54,362412.0,41.6662,41.6757,41.6375,41.6662,362412.0
2019-02-26 12:15:00,43.54,43.57,43.53,43.57,312824.0,41.6662,41.6949,41.6566,41.6949,312824.0
2019-02-26 12:20:00,43.57,43.59,43.55,43.58,409592.0,41.6949,41.714,41.6757,41.7045,409592.0
2019-02-26 12:25:00,43.58,43.59,43.52,43.53,317360.0,41.7045,41.714,41.647,41.6566,317360.0
2019-02-26 12:30:00,43.53,43.55,43.5,43.51,574964.0,41.6566,41.6757,41.6279,41.6375,574964.0
2019-02-26 12:35:00,43.51,43.53,43.49,43.53,396908.0,41.6375,41.6566,41.6183,41.6566,396908.0
2019-02-26 12:40:00,43.52,43.57,43.52,43.56,424876.0,41.647,41.6949,41.647,41.6853,424876.0
2019-02-26 12:45:00,43.56,43.58,43.54,43.57,767560.0,41.6853,41.7045,41.6662,41.6949,767560.0
2019-02-26 12:50:00,43.57,43.57,43.54,43.55,418432.0,41.6949,41.6949,41.6662,41.6757,418432.0
2019-02-26 12:55:00,43.55,43.58,43.53,43.56,402672.0,41.6757,41.7045,41.6566,41.6853,402672.0
2019-02-26 13:00:00,43.55,43.62,43.55,43.59,529768.0,41.6757,41.7427,41.6757,41.714,529768.0
2019-02-26 13:05:00,43.59,43.59,43.55,43.55,359880.0,41.714,41.714,41.6757,41.6757,359880.0
2019-02-26 13:10:00,43.55,43.59,43.55,43.58,304128.0,41.6757,41.714,41.6757,41.7045,304128.0
2019-02-26 13:15:00,43.58,43.63,43.56,43.62,785528.0,41.7045,41.7523,41.6853,41.7427,785528.0
2019-02-26 13:20:00,43.62,43.63,43.61,43.63,238372.0,41.7427,41.7523,41.7332,41.7523,238372.0
2019-02-26 13:25:00,43.63,43.64,43.61,43.61,264968.0,41.7523,41.7619,41.7332,41.7332,264968.0
2019-02-26 13:30:00,43.61,43.61,43.54,43.56,410108.0,41.7332,41.7332,41.6662,41.6853,410108.0
2019-02-26 13:35:00,43.56,43.57,43.55,43.56,267272.0,41.6853,41.6949,41.6757,41.6853,267272.0
2019-02-26 13:40:00,43.56,43.59,43.56,43.59,443040.0,41.6853,41.714,41.6853,41.714,443040.0
2019-02-26 13:45:00,43.59,43.63,43.57,43.58,464336.0,41.714,41.7523,41.6949,41.7045,464336.0
2019-02-26 13:50:00,43.58,43.6,43.55,43.55,443824.0,41.7045,41.7236,41.6757,41.6757,443824.0
2019-02-26 13:55:00,43.55,43.57,43.54,43.56,389756.0,41.6757,41.6949,41.6662,41.6853,389756.0
2019-02-26 14:00:00,43.56,43.6,43.56,43.58,368272.0,41.6853,41.7236,41.6853,41.7045,368272.0
2019-02-26 14:05:00,43.58,43.59,43.55,43.55,263300.0,41.7045,41.714,41.6757,41.6757,263300.0
2019-02-26 14:10:00,43.55,43.59,43.55,43.58,267904.0,41.6757,41.714,41.6757,41.7045,267904.0
2019-02-26 14:15:00,43.58,43.59,43.56,43.58,239828.0,41.7045,41.714,41.6853,41.7045,239828.0
2019-02-26 14:20:00,43.58,43.59,43.55,43.56,272940.0,41.7045,41.714,41.6757,41.6853,272940.0
2019-02-26 14:25:00,43.56,43.57,43.55,43.57,277240.0,41.6853,41.6949,41.6757,41.6949,277240.0
2019-02-26 14:30:00,43.57,43.61,43.56,43.61,351644.0,41.6949,41.7332,41.6853,41.7332,351644.0
2019-02-26 14:35:00,43.61,43.63,43.59,43.62,448036.0,41.7332,41.7523,41.714,41.7427,448036.0
2019-02-26 14:40:00,43.63,43.65,43.59,43.59,662664.0,41.7523,41.7714,41.714,41.714,662664.0
2019-02-26 14:45:00,43.59,43.6,43.58,43.59,451724.0,41.714,41.7236,41.7045,41.714,451724.0
2019-02-26 14:50:00,43.6,43.63,43.59,43.63,315196.0,41.7236,41.7523,41.714,41.7523,315196.0
2019-02-26 14:55:00,43.63,43.65,43.63,43.64,456828.0,41.7523,41.7714,41.7523,41.7619,456828.0
2019-02-26 15:00:00,43.64,43.7,43.64,43.68,765560.0,41.7619,41.8193,41.7619,41.8001,765560.0
2019-02-26 15:05:00,43.68,43.69,43.66,43.67,395116.0,41.8001,41.8097,41.781,41.7906,395116.0
2019-02-26 15:10:00,43.67,43.68,43.66,43.67,375396.0,41.7906,41.8001,41.781,41.7906,375396.0
2019-02-26 15:15:00,43.67,43.72,43.67,43.68,840424.0,41.7906,41.8384,41.7906,41.8001,840424.0
2019-02-26 15:20:00,43.68,43.69,43.66,43.67,452212.0,41.8001,41.8097,41.781,41.7906,452212.0
2019-02-26 15:25:00,43.67,43.67,43.65,43.66,383088.0,41.7906,41.7906,41.7714,41.781,383088.0
2019-02-26 15:30:00,43.66,43.7,43.65,43.67,774604.0,41.781,41.8193,41.7714,41.7906,774604.0
2019-02-26 15:35:00,43.67,43.68,43.63,43.64,431584.0,41.7906,41.8001,41.7523,41.7619,431584.0
2019-02-26 15:40:00,43.64,43.65,43.62,43.62,445808.0,41.7619,41.7714,41.7427,41.7427,445808.0
2019-02-26 15:45:00,43.62,43.65,43.6,43.61,660236.0,41.7427,41.7714,41.7236,41.7332,660236.0
2019-02-26 15:50:00,43.61,43.62,43.57,43.59,988168.0,41.7332,41.7427,41.6949,41.714,988168.0
2019-02-26 15:55:00,43.59,43.65,43.54,43.59,2166564.0,41.714,41.7714,41.6662,41.714,2166564.0
2019-02-27 09:30:00,43.32,43.66,43.3,43.62,3361324.0,41.4556,41.781,41.4365,41.7427,3361324.0
2019-02-27 09:35:00,43.61,43.66,43.6,43.64,1227172.0,41.7332,41.781,41.7236,41.7619,1227172.0
2019-02-27 09:40:00,43.64,43.73,43.61,43.63,1591528.0,41.7619,41.848,41.7332,41.7523,1591528.0
2019-02-27 09:45:00,43.64,43.65,43.59,43.62,880104.0,41.7619,41.7714,41.714,41.7427,880104.0
2019-02-27 09:50:00,43.63,43.64,43.55,43.59,1293152.0,41.7523,41.7619,41.6757,41.714,1293152.0
2019-02-27 09:55:00,43.6,43.6,43.5,43.51,1139696.0,41.7236,41.7236,41.6279,41.6375,1139696.0
2019-02-27 10:00:00,43.51,43.56,43.48,43.49,1107856.0,41.6375,41.6853,41.6088,41.6183,1107856.0
2019-02-27 10:05:00,43.49,43.52,43.45,43.52,870816.0,41.6183,41.647,41.58,41.647,870816.0
2019-02-27 10:10:00,43.52,43.52,43.38,43.42,2281160.0,41.647,41.647,41.5131,41.5513,2281160.0
2019-02-27 10:15:00,43.42,43.43,43.32,43.41,1425592.0,41.5513,41.5609,41.4556,41.5418,1425592.0
2019-02-27 10:20:00,43.41,43.45,43.32,43.34,756988.0,41.5418,41.58,41.4556,41.4748,756988.0
2019-02-27 10:25:00,43.34,43.35,43.21,43.27,1713364.0,41.4748,41.4844,41.3504,41.4078,1713364.0
2019-02-27 10:30:00,43.27,43.31,43.2,43.22,1329852.0,41.4078,41.4461,41.3408,41.3599,1329852.0
2019-02-27 10:35:00,43.22,43.29,43.18,43.26,1215296.0,41.3599,41.4269,41.3217,41.3982,1215296.0
2019-02-27 10:40:00,43.26,43.36,43.26,43.35,906364.0,41.3982,41.4939,41.3982,41.4844,906364.0
2019-02-27 10:45:00,43.35,43.36,43.3,43.33,547088.0,41.4844,41.4939,41.4365,41.4652,547088.0
2019-02-27 10:50:00,43.33,43.34,43.26,43.27,582500.0,41.4652,41.4748,41.3982,41.4078,582500.0
2019-02-27 10:55:00,43.27,43.29,43.23,43.27,752528.0,41.4078,41.4269,41.3695,41.4078,752528.0
2019-02-27 11:00:00,43.27,43.33,43.22,43.25,754436.0,41.4078,41.4652,41.3599,41.3887,754436.0
2019-02-27 11:05:00,43.26,43.34,43.22,43.33,759068.0,41.3982,41.4748,41.3599,41.4652,759068.0
2019-02-27 11:10:00,43.33,43.37,43.29,43.33,1121032.0,41.4652,41.5035,41.4269,41.4652,1121032.0
2019-02-27 11:15:00,43.34,43.35,43.3,43.33,445056.0,41.4748,41.4844,41.4365,41.4652,445056.0
2019-02-27 11:20:00,43.34,43.38,43.34,43.38,648524.0,41.4748,41.5131,41.4748,41.5131,648524.0
2019-02-27 11:25:00,43.38,43.44,43.38,43.4,584936.0,41.5131,41.5705,41.5131,41.5322,584936.0
2019-02-27 11:30:00,43.4,43.42,43.39,43.42,383072.0,41.5322,41.5513,41.5226,41.5513,383072.0
2019-02-27 11:35:00,43.42,43.48,43.41,43.46,570496.0,41.5513,41.6088,41.5418,41.5896,570496.0
2019-02-27 11:40:00,43.46,43.49,43.45,43.46,520844.0,41.5896,41.6183,41.58,41.5896,520844.0
2019-02-27 11:45:00,43.46,43.48,43.45,43.47,428968.0,41.5896,41.6088,41.58,41.5992,428968.0
2019-02-27 11:50:00,43.47,43.51,43.47,43.51,711868.0,41.5992,41.6375,41.5992,41.6375,711868.0
2019-02-27 11:55:00,43.51,43.52,43.47,43.47,552044.0,41.6375,41.647,41.5992,41.5992,552044.0
2019-02-27 12:00:00,43.48,43.52,43.47,43.51,460500.0,41.6088,41.647,41.5992,41.6375,460500.0
2019-02-27 12:05:00,43.51,43.51,43.47,43.48,537016.0,41.6375,41.6375,41.5992,41.6088,537016.0
2019-02-27 12:10:00,43.48,43.52,43.45,43.52,417236.0,41.6088,41.647,41.58,41.647,417236.0
2019-02-27 12:15:00,43.52,43.52,43.48,43.48,478788.0,41.647,41.647,41.6088,41.6088,478788.0
2019-02-27 12:20:00,43.49,43.52,43.48,43.51,334960.0,41.6183,41.647,41.6088,41.6375,334960.0
2019-02-27 12:25:00,43.52,43.56,43.51,43.56,518268.0,41.647,41.6853,41.6375,41.6853,518268.0
2019-02-27 12:30:00,43.56,43.59,43.52,43.53,472452.0,41.6853,41.714,41.647,41.6566,472452.0
2019-02-27 12:35:00,43.53,43.54,43.52,43.54,354244.0,41.6566,41.6662,41.647,41.6662,354244.0
2019-02-27 12:40:00,43.53,43.57,43.53,43.54,306856.0,41.6566,41.6949,41.6566,41.6662,306856.0
2019-02-27 12:45:00,43.54,43.58,43.54,43.56,286536.0,41.6662,41.7045,41.6662,41.6853,286536.0
2019-02-27 12:50:00,43.56,43.57,43.52,43.54,437228.0,41.6853,41.6949,41.647,41.6662,437228.0
2019-02-27 12:55:00,43.53,43.59,43.53,43.59,339628.0,41.6566,41.714,41.6566,41.714,339628.0
2019-02-27 13:00:00,43.59,43.61,43.55,43.55,361528.0,41.714,41.7332,41.6757,41.6757,361528.0
2019-02-27 13:05:00,43.56,43.6,43.56,43.59,240056.0,41.6853,41.7236,41.6853,41.714,240056.0
2019-02-27 13:10:00,43.6,43.62,43.59,43.61,279088.0,41.7236,41.7427,41.714,41.7332,279088.0
2019-02-27 13:15:00,43.62,43.63,43.57,43.58,377700.0,41.7427,41.7523,41.6949,41.7045,377700.0
2019-02-27 13:20:00,43.59,43.66,43.58,43.65,791624.0,41.714,41.781,41.7045,41.7714,791624.0
2019-02-27 13:25:00,43.65,43.67,43.6,43.61,419120.0,41.7714,41.7906,41.7236,41.7332,419120.0
2019-02-27 13:30:00,43.61,43.63,43.61,43.61,301564.0,41.7332,41.7523,41.7332,41.7332,301564.0
2019-02-27 13:35:00,43.61,43.62,43.58,43.58,461132.0,41.7332,41.7427,41.7045,41.7045,461132.0
2019-02-27 13:40:00,43.59,43.6,43.55,43.56,377828.0,41.714,41.7236,41.6757,41.6853,377828.0
2019-02-27 13:45:00,43.56,43.6,43.55,43.6,361100.0,41.6853,41.7236,41.6757,41.7236,361100.0
2019-02-27 13:50:00,43.6,43.62,43.58,43.6,260436.0,41.7236,41.7427,41.7045,41.7236,260436.0
2019-02-27 13:55:00,43.6,43.62,43.6,43.6,217584.0,41.7236,41.7427,41.7236,41.7236,217584.0
2019-02-27 14:00:00,43.6,43.64,43.6,43.64,361324.0,41.7236,41.7619,41.7236,41.7619,361324.0
2019-02-27 14:05:00,43.63,43.64,43.6,43.64,291612.0,41.7523,41.7619,41.7236,41.7619,291612.0
2019-02-27 14:10:00,43.64,43.68,43.62,43.66,540660.0,41.7619,41.8001,41.7427,41.781,540660.0
2019-02-27 14:15:00,43.66,43.68,43.65,43.67,286656.0,41.781,41.8001,41.7714,41.7906,286656.0
2019-02-27 14:20:00,43.67,43.68,43.64,43.65,271204.0,41.7906,41.8001,41.7619,41.7714,271204.0
2019-02-27 14:25:00,43.64,43.66,43.62,43.66,332492.0,41.7619,41.781,41.7427,41.781,332492.0
2019-02-27 14:30:00,43.66,43.71,43.65,43.69,655388.0,41.781,41.8289,41.7714,41.8097,655388.0
2019-02-27 14:35:00,43.7,43.71,43.69,43.7,421524.0,41.8193,41.8289,41.8097,41.8193,421524.0
2019-02-27 14:40:00,43.7,43.74,43.69,43.69,692552.0,41.8193,41.8576,41.8097,41.8097,692552.0
2019-02-27 14:45:00,43.69,43.7,43.66,43.7,477636.0,41.8097,41.8193,41.781,41.8193,477636.0
2019-02-27 14:50:00,43.7,43.71,43.64,43.65,531456.0,41.8193,41.8289,41.7619,41.7714,531456.0
2019-02-27 14:55:00,43.65,43.68,43.64,43.66,374444.0,41.7714,41.8001,41.7619,41.781,374444.0
2019-02-27 15:00:00,43.66,43.69,43.64,43.64,439728.0,41.781,41.8097,41.7619,41.7619,439728.0
2019-02-27 15:05:00,43.64,43.68,43.64,43.68,319512.0,41.7619,41.8001,41.7619,41.8001,319512.0
2019-02-27 15:10:00,43.68,43.73,43.68,43.7,667348.0,41.8001,41.848,41.8001,41.8193,667348.0
2019-02-27 15:15:00,43.71,43.74,43.7,43.71,529576.0,41.8289,41.8576,41.8193,41.8289,529576.0
2019-02-27 15:20:00,43.71,43.73,43.69,43.72,475632.0,41.8289,41.848,41.8097,41.8384,475632.0
2019-02-27 15:25:00,43.72,43.75,43.7,43.71,848784.0,41.8384,41.8671,41.8193,41.8289,848784.0
2019-02-27 15:30:00,43.71,43.71,43.66,43.69,1032864.0,41.8289,41.8289,41.781,41.8097,1032864.0
2019-02-27 15:35:00,43.69,43.73,43.68,43.72,749060.0,41.8097,41.848,41.8001,41.8384,749060.0
2019-02-27 15:40:00,43.72,43.72,43.63,43.68,927944.0,41.8384,41.8384,41.7523,41.8001,927944.0
2019-02-27 15:45:00,43.68,43.7,43.65,43.69,699964.0,41.8001,41.8193,41.7714,41.8097,699964.0
2019-02-27 15:50:00,43.69,43.7,43.6,43.64,1106328.0,41.8097,41.8193,41.7236,41.7619,1106328.0
2019-02-27 15:55:00,43.64,43.74,43.64,43.72,2487012.0,41.7619,41.8576,41.7619,41.8384,2487012.0
2019-02-28 09:30:00,43.59,43.69,43.49,43.57,3082112.0,41.714,41.8097,41.6183,41.6949,3082112.0
2019-02-28 09:35:00,43.56,43.61,43.49,43.59,1813328.0,41.6853,41.7332,41.6183,41.714,1813328.0
2019-02-28 09:40:00,43.6,43.61,43.54,43.58,1177448.0,41.7236,41.7332,41.6662,41.7045,1177448.0
2019-02-28 09:45:00,43.58,43.67,43.58,43.66,1533168.0,41.7045,41.7906,41.7045,41.781,1533168.0
2019-02-28 09:50:00,43.66,43.73,43.65,43.67,1411720.0,41.781,41.848,41.7714,41.7906,1411720.0
2019-02-28 09:55:00,43.67,43.69,43.57,43.57,886616.0,41.7906,41.8097,41.6949,41.6949,886616.0
2019-02-28 10:00:00,43.57,43.57,43.51,43.51,1402052.0,41.6949,41.6949,41.6375,41.6375,1402052.0
2019-02-28 10:05:00,43.51,43.54,43.44,43.45,1631436.0,41.6375,41.6662,41.5705,41.58,1631436.0
2019-02-28 10:10:00,43.45,43.51,43.44,43.49,1378164.0,41.58,41.6375,41.5705,41.6183,1378164.0
2019-02-28 10:15:00,43.49,43.55,43.47,43.52,879572.0,41.6183,41.6757,41.5992,41.647,879572.0
2019-02-28 10:20:00,43.52,43.54,43.48,43.48,706936.0,41.647,41.6662,41.6088,41.6088,706936.0
2019-02-28 10:25:00,43.48,43.51,43.43,43.46,1020728.0,41.6088,41.6375,41.5609,41.5896,1020728.0
2019-02-28 10:30:00,43.46,43.54,43.46,43.52,840704.0,41.5896,41.6662,41.5896,41.647,840704.0
2019-02-28 10:35:00,43.52,43.55,43.48,43.49,704996.0,41.647,41.6757,41.6088,41.6183,704996.0
2019-02-28 10:40:00,43.49,43.5,43.44,43.44,1042156.0,41.6183,41.6279,41.5705,41.5705,1042156.0
2019-02-28 10:45:00,43.44,43.5,43.44,43.49,707416.0,41.5705,41.6279,41.5705,41.6183,707416.0
2019-02-28 10:50:00,43.49,43.49,43.4,43.43,1058224.0,41.6183,41.6183,41.5322,41.5609,1058224.0
2019-02-28 10:55:00,43.42,43.46,43.42,43.43,580652.0,41.5513,41.5896,41.5513,41.5609,580652.0
2019-02-28 11:00:00,43.43,43.44,43.4,43.43,660460.0,41.5609,41.5705,41.5322,41.5609,660460.0
2019-02-28 11:05:00,43.43,43.44,43.38,43.4,555576.0,41.5609,41.5705,41.5131,41.5322,555576.0
2019-02-28 11:10:00,43.4,43.42,43.35,43.41,916696.0,41.5322,41.5513,41.4844,41.5418,916696.0
2019-02-28 11:15:00,43.41,43.47,43.4,43.47,540180.0,41.5418,41.5992,41.5322,41.5992,540180.0
2019-02-28 11:20:00,43.47,43.53,43.46,43.48,816416.0,41.5992,41.6566,41.5896,41.6088,816416.0
2019-02-28 11:25:00,43.48,43.52,43.47,43.49,539840.0,41.6088,41.647,41.5992,41.6183,539840.0
2019-02-28 11:30:00,43.49,43.53,43.48,43.53,573396.0,41.6183,41.6566,41.6088,41.6566,573396.0
2019-02-28 11:35:00,43.52,43.52,43.48,43.49,409324.0,41.647,41.647,41.6088,41.6183,409324.0
2019-02-28 11:40:00,43.49,43.51,43.48,43.49,358084.0,41.6183,41.6375,41.6088,41.6183,358084.0
2019-02-28 11:45:00,43.49,43.56,43.49,43.54,782304.0,41.6183,41.6853,41.6183,41.6662,782304.0
2019-02-28 11:50:00,43.54,43.6,43.54,43.57,764288.0,41.6662,41.7236,41.6662,41.6949,764288.0
2019-02-28 11:55:00,43.57,43.58,43.53,43.54,370924.0,41.6949,41.7045,41.6566,41.6662,370924.0
2019-02-28 12:00:00,43.55,43.55,43.49,43.49,523948.0,41.6757,41.6757,41.6183,41.6183,523948.0
2019-02-28 12:05:00,43.49,43.52,43.47,43.47,378488.0,41.6183,41.647,41.5992,41.5992,378488.0
2019-02-28 12:10:00,43.47,43.52,43.46,43.48,670280.0,41.5992,41.647,41.5896,41.6088,670280.0
2019-02-28 12:15:00,43.48,43.53,43.47,43.53,451544.0,41.6088,41.6566,41.5992,41.6566,451544.0
2019-02-28 12:20:00,43.53,43.56,43.53,43.54,506928.0,41.6566,41.6853,41.6566,41.6662,506928.0
2019-02-28 12:25:00,43.54,43.55,43.52,43.52,292608.0,41.6662,41.6757,41.647,41.647,292608.0
2019-02-28 12:30:00,43.52,43.52,43.5,43.5,301352.0,41.647,41.647,41.6279,41.6279,301352.0
2019-02-28 12:35:00,43.51,43.52,43.49,43.52,275492.0,41.6375,41.647,41.6183,41.647,275492.0
2019-02-28 12:40:00,43.52,43.53,43.5,43.53,454988.0,41.647,41.6566,41.6279,41.6566,454988.0
2019-02-28 12:45:00,43.53,43.54,43.52,43.54,395500.0,41.6566,41.6662,41.647,41.6662,395500.0
2019-02-28 12:50:00,43.54,43.56,43.52,43.56,250016.0,41.6662,41.6853,41.647,41.6853,250016.0
2019-02-28 12:55:00,43.56,43.59,43.56,43.57,525908.0,41.6853,41.714,41.6853,41.6949,525908.0
2019-02-28 13:00:00,43.57,43.58,43.55,43.56,292552.0,41.6949,41.7045,41.6757,41.6853,292552.0
2019-02-28 13:05:00,43.56,43.57,43.54,43.55,236744.0,41.6853,41.6949,41.6662,41.6757,236744.0
2019-02-28 13:10:00,43.56,43.56,43.53,43.56,344812.0,41.6853,41.6853,41.6566,41.6853,344812.0
2019-02-28 13:15:00,43.56,43.56,43.55,43.55,295808.0,41.6853,41.6853,41.6757,41.6757,295808.0
2019-02-28 13:20:00,43.55,43.56,43.51,43.52,407264.0,41.6757,41.6853,41.6375,41.647,407264.0
2019-02-28 13:25:00,43.52,43.54,43.51,43.52,260312.0,41.647,41.6662,41.6375,41.647,260312.0
2019-02-28 13:30:00,43.53,43.54,43.52,43.54,305452.0,41.6566,41.6662,41.647,41.6662,305452.0
2019-02-28 13:35:00,43.54,43.57,43.54,43.56,401456.0,41.6662,41.6949,41.6662,41.6853,401456.0
2019-02-28 13:40:00,43.56,43.57,43.54,43.55,295724.0,41.6853,41.6949,41.6662,41.6757,295724.0
2019-02-28 13:45:00,43.55,43.56,43.52,43.53,410324.0,41.6757,41.6853,41.647,41.6566,410324.0
2019-02-28 13:50:00,43.53,43.54,43.52,43.53,250976.0,41.6566,41.6662,41.647,41.6566,250976.0
2019-02-28 13:55:00,43.53,43.56,43.53,43.56,448244.0,41.6566,41.6853,41.6566,41.6853,448244.0
2019-02-28 14:00:00,43.56,43.59,43.53,43.55,577492.0,41.6853,41.714,41.6566,41.6757,577492.0
2019-02-28 14:05:00,43.55,43.56,43.52,43.52,363236.0,41.6757,41.6853,41.647,41.647,363236.0
2019-02-28 14:10:00,43.52,43.54,43.51,43.53,409104.0,41.647,41.6662,41.6375,41.6566,409104.0
2019-02-28 14:15:00,43.54,43.54,43.51,43.52,389244.0,41.6662,41.6662,41.6375,41.647,389244.0
2019-02-28 14:20:00,43.52,43.55,43.51,43.54,331764.0,41.647,41.6757,41.6375,41.6662,331764.0
2019-02-28 14:25:00,43.55,43.57,43.55,43.57,512972.0,41.6757,41.6949,41.6757,41.6949,512972.0
2019-02-28 14:30:00,43.57,43.57,43.53,43.54,537444.0,41.6949,41.6949,41.6566,41.6662,537444.0
2019-02-28 14:35:00,43.54,43.55,43.51,43.52,422856.0,41.6662,41.6757,41.6375,41.647,422856.0
2019-02-28 14:40:00,43.51,43.52,43.5,43.51,432408.0,41.6375,41.647,41.6279,41.6375,432408.0
2019-02-28 14:45:00,43.51,43.51,43.48,43.49,597248.0,41.6375,41.6375,41.6088,41.6183,597248.0
2019-02-28 14:50:00,43.49,43.5,43.48,43.49,618108.0,41.6183,41.6279,41.6088,41.6183,618108.0
2019-02-28 14:55:00,43.49,43.54,43.48,43.53,544316.0,41.6183,41.6662,41.6088,41.6566,544316.0
2019-02-28 15:00:00,43.53,43.53,43.48,43.49,529716.0,41.6566,41.6566,41.6088,41.6183,529716.0
2019-02-28 15:05:00,43.49,43.49,43.46,43.48,490028.0,41.6183,41.6183,41.5896,41.6088,490028.0
2019-02-28 15:10:00,43.48,43.52,43.47,43.49,488880.0,41.6088,41.647,41.5992,41.6183,488880.0
2019-02-28 15:15:00,43.49,43.5,43.47,43.5,700988.0,41.6183,41.6279,41.5992,41.6279,700988.0
2019-02-28 15:20:00,43.5,43.52,43.49,43.49,966188.0,41.6279,41.647,41.6183,41.6183,966188.0
2019-02-28 15:25:00,43.49,43.53,43.49,43.5,738880.0,41.6183,41.6566,41.6183,41.6279,738880.0
2019-02-28 15:30:00,43.5,43.54,43.5,43.53,778308.0,41.6279,41.6662,41.6279,41.6566,778308.0
2019-02-28 15:35:00,43.53,43.54,43.5,43.51,1062588.0,41.6566,41.6662,41.6279,41.6375,1062588.0
2019-02-28 15:40:00,43.51,43.52,43.45,43.46,1340224.0,41.6375,41.647,41.58,41.5896,1340224.0
2019-02-28 15:45:00,43.46,43.48,43.44,43.46,1329768.0,41.5896,41.6088,41.5705,41.5896,1329768.0
2019-02-28 15:50:00,43.46,43.47,43.37,43.37,1888880.0,41.5896,41.5992,41.5035,41.5035,1888880.0
2019-02-28 15:55:00,43.37,43.37,43.23,43.3,6995680.0,41.5035,41.5035,41.3695,41.4365,6995680.0
2019-03-01 09:30:00,43.57,43.62,43.47,43.57,2527040.0,41.6949,41.7427,41.5992,41.6949,2527040.0
2019-03-01 09:35:00,43.57,43.57,43.39,43.47,1713856.0,41.6949,41.6949,41.5226,41.5992,1713856.0
2019-03-01 09:40:00,43.47,43.52,43.41,43.51,1307484.0,41.5992,41.647,41.5418,41.6375,1307484.0
2019-03-01 09:45:00,43.5,43.56,43.5,43.56,1313532.0,41.6279,41.6853,41.6279,41.6853,1313532.0
2019-03-01 09:50:00,43.56,43.57,43.53,43.55,989548.0,41.6853,41.6949,41.6566,41.6757,989548.0
2019-03-01 09:55:00,43.55,43.56,43.49,43.56,970836.0,41.6757,41.6853,41.6183,41.6853,970836.0
2019-03-01 10:00:00,43.55,43.56,43.42,43.52,1342336.0,41.6757,41.6853,41.5513,41.647,1342336.0
2019-03-01 10:05:00,43.52,43.54,43.49,43.51,922996.0,41.647,41.6662,41.6183,41.6375,922996.0
2019-03-01 10:10:00,43.51,43.53,43.46,43.49,703852.0,41.6375,41.6566,41.5896,41.6183,703852.0
2019-03-01 10:15:00,43.49,43.49,43.39,43.43,1053448.0,41.6183,41.6183,41.5226,41.5609,1053448.0
2019-03-01 10:20:00,43.43,43.44,43.36,43.39,866188.0,41.5609,41.5705,41.4939,41.5226,866188.0
2019-03-01 10:25:00,43.39,43.44,43.36,43.41,844320.0,41.5226,41.5705,41.4939,41.5418,844320.0
2019-03-01 10:30:00,43.41,43.45,43.38,43.44,794532.0,41.5418,41.58,41.5131,41.5705,794532.0
2019-03-01 10:35:00,43.44,43.49,43.42,43.44,773248.0,41.5705,41.6183,41.5513,41.5705,773248.0
2019-03-01 10:40:00,43.44,43.45,43.4,43.44,638956.0,41.5705,41.58,41.5322,41.5705,638956.0
2019-03-01 10:45:00,43.44,43.44,43.39,43.4,660896.0,41.5705,41.5705,41.5226,41.5322,660896.0
2019-03-01 10:50:00,43.4,43.41,43.35,43.41,735872.0,41.5322,41.5418,41.4844,41.5418,735872.0
2019-03-01 10:55:00,43.41,43.43,43.39,43.42,568888.0,41.5418,41.5609,41.5226,41.5513,568888.0
2019-03-01 11:00:00,43.42,43.43,43.31,43.33,751392.0,41.5513,41.5609,41.4461,41.4652,751392.0
2019-03-01 11:05:00,43.33,43.33,43.24,43.27,1764168.0,41.4652,41.4652,41.3791,41.4078,1764168.0
2019-03-01 11:10:00,43.27,43.3,43.22,43.3,1329104.0,41.4078,41.4365,41.3599,41.4365,1329104.0
2019-03-01 11:15:00,43.3,43.37,43.27,43.35,797556.0,41.4365,41.5035,41.4078,41.4844,797556.0
2019-03-01 11:20:00,43.35,43.35,43.3,43.34,576176.0,41.4844,41.4844,41.4365,41.4748,576176.0
2019-03-01 11:25:00,43.34,43.34,43.29,43.33,582212.0,41.4748,41.4748,41.4269,41.4652,582212.0
2019-03-01 11:30:00,43.33,43.34,43.28,43.3,632212.0,41.4652,41.4748,41.4174,41.4365,632212.0
2019-03-01 11:35:00,43.31,43.35,43.31,43.33,738964.0,41.4461,41.4844,41.4461,41.4652,738964.0
2019-03-01 11:40:00,43.33,43.34,43.28,43.3,618624.0,41.4652,41.4748,41.4174,41.4365,618624.0
2019-03-01 11:45:00,43.31,43.33,43.27,43.27,882568.0,41.4461,41.4652,41.4078,41.4078,882568.0
2019-03-01 11:50:00,43.27,43.3,43.23,43.25,1160944.0,41.4078,41.4365,41.3695,41.3887,1160944.0
2019-03-01 11:55:00,43.25,43.35,43.23,43.34,740740.0,41.3887,41.4844,41.3695,41.4748,740740.0
2019-03-01 12:00:00,43.34,43.38,43.33,43.38,360152.0,41.4748,41.5131,41.4652,41.5131,360152.0
2019-03-01 12:05:00,43.37,43.41,43.36,43.41,632520.0,41.5035,41.5418,41.4939,41.5418,632520.0
2019-03-01 12:10:00,43.41,43.42,43.4,43.4,688984.0,41.5418,41.5513,41.5322,41.5322,688984.0
2019-03-01 12:15:00,43.4,43.4,43.35,43.37,1106524.0,41.5322,41.5322,41.4844,41.5035,1106524.0
2019-03-01 12:20:00,43.37,43.44,43.37,43.43,958144.0,41.5035,41.5705,41.5035,41.5609,958144.0
2019-03-01 12:25:00,43.43,43.48,43.43,43.46,994516.0,41.5609,41.6088,41.5609,41.5896,994516.0
2019-03-01 12:30:00,43.46,43.49,43.45,43.49,566072.0,41.5896,41.6183,41.58,41.6183,566072.0
2019-03-01 12:35:00,43.49,43.52,43.49,43.51,1177368.0,41.6183,41.647,41.6183,41.6375,1177368.0
2019-03-01 12:40:00,43.51,43.53,43.51,43.52,840116.0,41.6375,41.6566,41.6375,41.647,840116.0
2019-03-01 12:45:00,43.52,43.54,43.5,43.51,1010392.0,41.647,41.6662,41.6279,41.6375,1010392.0
2019-03-01 12:50:00,43.5,43.55,43.5,43.53,838584.0,41.6279,41.6757,41.6279,41.6566,838584.0
2019-03-01 12:55:00,43.53,43.56,43.51,43.55,517300.0,41.6566,41.6853,41.6375,41.6757,517300.0
2019-03-01 13:00:00,43.55,43.56,43.51,43.54,622132.0,41.6757,41.6853,41.6375,41.6662,622132.0
2019-03-01 13:05:00,43.54,43.56,43.52,43.54,498484.0,41.6662,41.6853,41.647,41.6662,498484.0
2019-03-01 13:10:00,43.54,43.55,43.53,43.55,356136.0,41.6662,41.6757,41.6566,41.6757,356136.0
2019-03-01 13:15:00,43.54,43.58,43.51,43.57,909920.0,41.6662,41.7045,41.6375,41.6949,909920.0
2019-03-01 13:20:00,43.58,43.58,43.52,43.54,719696.0,41.7045,41.7045,41.647,41.6662,719696.0
2019-03-01 13:25:00,43.54,43.56,43.54,43.54,338012.0,41.6662,41.6853,41.6662,41.6662,338012.0
2019-03-01 13:30:00,43.54,43.58,43.53,43.58,530716.0,41.6662,41.7045,41.6566,41.7045,530716.0
2019-03-01 13:35:00,43.58,43.61,43.57,43.6,978524.0,41.7045,41.7332,41.6949,41.7236,978524.0
2019-03-01 13:40:00,43.6,43.62,43.59,43.61,502468.0,41.7236,41.7427,41.714,41.7332,502468.0
2019-03-01 13:45:00,43.61,43.62,43.58,43.62,396444.0,41.7332,41.7427,41.7045,41.7427,396444.0
2019-03-01 13:50:00,43.62,43.63,43.6,43.61,789228.0,41.7427,41.7523,41.7236,41.7332,789228.0
2019-03-01 13:55:00,43.61,43.66,43.61,43.63,564476.0,41.7332,41.781,41.7332,41.7523,564476.0
2019-03-01 14:00:00,43.63,43.65,43.59,43.59,957376.0,41.7523,41.7714,41.714,41.714,957376.0
2019-03-01 14:05:00,43.59,43.66,43.58,43.66,825648.0,41.714,41.781,41.7045,41.781,825648.0
2019-03-01 14:10:00,43.66,43.68,43.66,43.67,747344.0,41.781,41.8001,41.781,41.7906,747344.0
2019-03-01 14:15:00,43.68,43.72,43.67,43.71,873172.0,41.8001,41.8384,41.7906,41.8289,873172.0
2019-03-01 14:20:00,43.71,43.77,43.71,43.77,2008856.0,41.8289,41.8863,41.8289,41.8863,2008856.0
2019-03-01 14:25:00,43.77,43.79,43.74,43.77,1373636.0,41.8863,41.9054,41.8576,41.8863,1373636.0
2019-03-01 14:30:00,43.78,43.79,43.75,43.77,1117032.0,41.8958,41.9054,41.8671,41.8863,1117032.0
2019-03-01 14:35:00,43.77,43.77,43.73,43.73,807284.0,41.8863,41.8863,41.848,41.848,807284.0
2019-03-01 14:40:00,43.73,43.77,43.73,43.75,671876.0,41.848,41.8863,41.848,41.8671,671876.0
2019-03-01 14:45:00,43.75,43.76,43.69,43.71,656776.0,41.8671,41.8767,41.8097,41.8289,656776.0
2019-03-01 14:50:00,43.71,43.74,43.71,43.74,585684.0,41.8289,41.8576,41.8289,41.8576,585684.0
2019-03-01 14:55:00,43.73,43.75,43.73,43.74,444636.0,41.848,41.8671,41.848,41.8576,444636.0
2019-03-01 15:00:00,43.74,43.74,43.69,43.71,1180008.0,41.8576,41.8576,41.8097,41.8289,1180008.0
2019-03-01 15:05:00,43.71,43.73,43.7,43.72,760136.0,41.8289,41.848,41.8193,41.8384,760136.0
2019-03-01 15:10:00,43.72,43.73,43.67,43.69,755540.0,41.8384,41.848,41.7906,41.8097,755540.0
2019-03-01 15:15:00,43.69,43.71,43.68,43.7,456224.0,41.8097,41.8289,41.8001,41.8193,456224.0
2019-03-01 15:20:00,43.7,43.71,43.68,43.69,742528.0,41.8193,41.8289,41.8001,41.8097,742528.0
2019-03-01 15:25:00,43.69,43.71,43.68,43.7,636016.0,41.8097,41.8289,41.8001,41.8193,636016.0
2019-03-01 15:30:00,43.7,43.73,43.7,43.72,921244.0,41.8193,41.848,41.8193,41.8384,921244.0
2019-03-01 15:35:00,43.72,43.75,43.72,43.74,1392364.0,41.8384,41.8671,41.8384,41.8576,1392364.0
2019-03-01 15:40:00,43.74,43.78,43.74,43.77,1531720.0,41.8576,41.8958,41.8576,41.8863,1531720.0
2019-03-01 15:45:00,43.76,43.78,43.75,43.75,1060636.0,41.8767,41.8958,41.8671,41.8671,1060636.0
2019-03-01 15:50:00,43.75,43.76,43.71,43.72,1885236.0,41.8671,41.8767,41.8289,41.8384,1885236.0
2019-03-01 15:55:00,43.71,43.76,43.69,43.74,4075912.0,41.8289,41.8767,41.8097,41.8576,4075912.0
2019-03-04 09:30:00,43.92,44.21,43.91,44.1,4986860.0,42.0298,42.3073,42.0203,42.2021,4986860.0
2019-03-04 09:35:00,44.11,44.25,44.08,44.24,2628776.0,42.2116,42.3456,42.1829,42.336,2628776.0
2019-03-04 09:40:00,44.24,44.3,44.23,44.27,2311316.0,42.336,42.3935,42.3265,42.3648,2311316.0
2019-03-04 09:45:00,44.28,44.31,44.2,44.25,2060636.0,42.3743,42.403,42.2978,42.3456,2060636.0
2019-03-04 09:50:00,44.25,44.35,44.21,44.35,2131544.0,42.3456,42.4413,42.3073,42.4413,2131544.0
2019-03-04 09:55:00,44.35,44.42,44.32,44.37,2147036.0,42.4413,42.5083,42.4126,42.4605,2147036.0
2019-03-04 10:00:00,44.37,44.44,44.36,44.39,1772836.0,42.4605,42.5274,42.4509,42.4796,1772836.0
2019-03-04 10:05:00,44.39,44.39,44.27,44.27,1924708.0,42.4796,42.4796,42.3648,42.3648,1924708.0
2019-03-04 10:10:00,44.27,44.28,44.16,44.24,2264304.0,42.3648,42.3743,42.2595,42.336,2264304.0
2019-03-04 10:15:00,44.24,44.26,44.21,44.24,1217704.0,42.336,42.3552,42.3073,42.336,1217704.0
2019-03-04 10:20:00,44.24,44.4,44.23,44.37,1649784.0,42.336,42.4892,42.3265,42.4605,1649784.0
2019-03-04 10:25:00,44.36,44.37,44.32,44.34,969612.0,42.4509,42.4605,42.4126,42.4317,969612.0
2019-03-04 10:30:00,44.34,44.35,44.25,44.25,817816.0,42.4317,42.4413,42.3456,42.3456,817816.0
2019-03-04 10:35:00,44.25,44.26,44.22,44.24,1255872.0,42.3456,42.3552,42.3169,42.336,1255872.0
2019-03-04 10:40:00,44.24,44.27,44.21,44.27,947724.0,42.336,42.3648,42.3073,42.3648,947724.0
2019-03-04 10:45:00,44.27,44.3,44.25,44.26,857308.0,42.3648,42.3935,42.3456,42.3552,857308.0
2019-03-04 10:50:00,44.26,44.26,44.17,44.17,1298152.0,42.3552,42.3552,42.2691,42.2691,1298152.0
2019-03-04 10:55:00,44.17,44.2,44.16,44.18,942880.0,42.2691,42.2978,42.2595,42.2786,942880.0
2019-03-04 11:00:00,44.18,44.19,44.13,44.13,937224.0,42.2786,42.2882,42.2308,42.2308,937224.0
2019-03-04 11:05:00,44.13,44.15,43.99,44.01,2394332.0,42.2308,42.2499,42.0968,42.1159,2394332.0
2019-03-04 11:10:00,44.01,44.12,43.98,44.1,1219704.0,42.1159,42.2212,42.0872,42.2021,1219704.0
2019-03-04 11:15:00,44.1,44.19,44.06,44.19,1093908.0,42.2021,42.2882,42.1638,42.2882,1093908.0
2019-03-04 11:20:00,44.18,44.19,44.09,44.1,1119552.0,42.2786,42.2882,42.1925,42.2021,1119552.0
2019-03-04 11:25:00,44.1,44.13,44.07,44.08,756452.0,42.2021,42.2308,42.1734,42.1829,756452.0
2019-03-04 11:30:00,44.08,44.11,44.01,44.05,1160292.0,42.1829,42.2116,42.1159,42.1542,1160292.0
2019-03-04 11:35:00,44.05,44.07,43.99,44.0,890736.0,42.1542,42.1734,42.0968,42.1064,890736.0
2019-03-04 11:40:00,44.0,44.0,43.82,43.82,1752840.0,42.1064,42.1064,41.9341,41.9341,1752840.0
2019-03-04 11:45:00,43.82,43.88,43.8,43.86,1345880.0,41.9341,41.9915,41.915,41.9724,1345880.0
2019-03-04 11:50:00,43.86,43.88,43.78,43.78,1754356.0,41.9724,41.9915,41.8958,41.8958,1754356.0
2019-03-04 11:55:00,43.78,43.81,43.69,43.8,1536428.0,41.8958,41.9246,41.8097,41.915,1536428.0
2019-03-04 12:00:00,43.8,43.88,43.76,43.87,1117532.0,41.915,41.9915,41.8767,41.982,1117532.0
2019-03-04 12:05:00,43.87,43.88,43.81,43.87,774064.0,41.982,41.9915,41.9246,41.982,774064.0
2019-03-04 12:10:00,43.87,43.87,43.76,43.77,760224.0,41.982,41.982,41.8767,41.8863,760224.0
2019-03-04 12:15:00,43.77,43.8,43.57,43.57,1522604.0,41.8863,41.915,41.6949,41.6949,1522604.0
2019-03-04 12:20:00,43.57,43.62,43.52,43.55,1463500.0,41.6949,41.7427,41.647,41.6757,1463500.0
2019-03-04 12:25:00,43.56,43.64,43.49,43.63,1413908.0,41.6853,41.7619,41.6183,41.7523,1413908.0
2019-03-04 12:30:00,43.63,43.67,43.58,43.62,1179812.0,41.7523,41.7906,41.7045,41.7427,1179812.0
2019-03-04 12:35:00,43.62,43.7,43.6,43.67,924076.0,41.7427,41.8193,41.7236,41.7906,924076.0
2019-03-04 12:40:00,43.67,43.69,43.61,43.62,945876.0,41.7906,41.8097,41.7332,41.7427,945876.0
2019-03-04 12:45:00,43.63,43.64,43.57,43.64,774672.0,41.7523,41.7619,41.6949,41.7619,774672.0
2019-03-04 12:50:00,43.64,43.7,43.63,43.68,1026136.0,41.7619,41.8193,41.7523,41.8001,1026136.0
2019-03-04 12:55:00,43.68,43.7,43.61,43.7,543408.0,41.8001,41.8193,41.7332,41.8193,543408.0
2019-03-04 13:00:00,43.69,43.7,43.63,43.63,511708.0,41.8097,41.8193,41.7523,41.7523,511708.0
2019-03-04 13:05:00,43.63,43.66,43.6,43.62,464732.0,41.7523,41.781,41.7236,41.7427,464732.0
2019-03-04 13:10:00,43.62,43.69,43.62,43.67,591576.0,41.7427,41.8097,41.7427,41.7906,591576.0
2019-03-04 13:15:00,43.67,43.73,43.65,43.72,614412.0,41.7906,41.848,41.7714,41.8384,614412.0
2019-03-04 13:20:00,43.72,43.76,43.72,43.76,706852.0,41.8384,41.8767,41.8384,41.8767,706852.0
2019-03-04 13:25:00,43.76,43.83,43.72,43.8,890808.0,41.8767,41.9437,41.8384,41.915,890808.0
2019-03-04 13:30:00,43.81,43.82,43.78,43.78,654496.0,41.9246,41.9341,41.8958,41.8958,654496.0
2019-03-04 13:35:00,43.78,43.81,43.77,43.77,395140.0,41.8958,41.9246,41.8863,41.8863,395140.0
2019-03-04 13:40:00,43.77,43.82,43.76,43.81,636996.0,41.8863,41.9341,41.8767,41.9246,636996.0
2019-03-04 13:45:00,43.82,43.85,43.81,43.85,775252.0,41.9341,41.9628,41.9246,41.9628,775252.0
2019-03-04 13:50:00,43.84,43.88,43.83,43.85,827436.0,41.9533,41.9915,41.9437,41.9628,827436.0
2019-03-04 13:55:00,43.85,43.86,43.81,43.85,569428.0,41.9628,41.9724,41.9246,41.9628,569428.0
2019-03-04 14:00:00,43.85,43.87,43.81,43.83,531640.0,41.9628,41.982,41.9246,41.9437,531640.0
2019-03-04 14:05:00,43.83,43.88,43.83,43.84,451284.0,41.9437,41.9915,41.9437,41.9533,451284.0
2019-03-04 14:10:00,43.83,43.88,43.82,43.87,590828.0,41.9437,41.9915,41.9341,41.982,590828.0
2019-03-04 14:15:00,43.87,43.92,43.84,43.92,861300.0,41.982,42.0298,41.9533,42.0298,861300.0
2019-03-04 14:20:00,43.91,43.92,43.88,43.91,466928.0,42.0203,42.0298,41.9915,42.0203,466928.0
2019-03-04 14:25:00,43.92,43.93,43.88,43.91,529372.0,42.0298,42.0394,41.9915,42.0203,529372.0
2019-03-04 14:30:00,43.92,43.93,43.84,43.85,765984.0,42.0298,42.0394,41.9533,41.9628,765984.0
2019-03-04 14:35:00,43.86,43.88,43.84,43.87,623272.0,41.9724,41.9915,41.9533,41.982,623272.0
2019-03-04 14:40:00,43.87,43.9,43.86,43.89,684976.0,41.982,42.0107,41.9724,42.0011,684976.0
2019-03-04 14:45:00,43.88,43.9,43.83,43.84,377052.0,41.9915,42.0107,41.9437,41.9533,377052.0
2019-03-04 14:50:00,43.85,43.92,43.84,43.9,646340.0,41.9628,42.0298,41.9533,42.0107,646340.0
2019-03-04 14:55:00,43.9,43.91,43.86,43.87,414048.0,42.0107,42.0203,41.9724,41.982,414048.0
2019-03-04 15:00:00,43.87,43.89,43.84,43.84,564548.0,41.982,42.0011,41.9533,41.9533,564548.0
2019-03-04 15:05:00,43.84,43.85,43.81,43.81,702740.0,41.9533,41.9628,41.9246,41.9246,702740.0
2019-03-04 15:10:00,43.81,43.86,43.81,43.84,500920.0,41.9246,41.9724,41.9246,41.9533,500920.0
2019-03-04 15:15:00,43.83,43.87,43.81,43.87,482984.0,41.9437,41.982,41.9246,41.982,482984.0
2019-03-04 15:20:00,43.87,43.87,43.81,43.83,524372.0,41.982,41.982,41.9246,41.9437,524372.0
2019-03-04 15:25:00,43.83,43.87,43.83,43.84,685448.0,41.9437,41.982,41.9437,41.9533,685448.0
2019-03-04 15:30:00,43.84,43.89,43.82,43.89,1123548.0,41.9533,42.0011,41.9341,42.0011,1123548.0
2019-03-04 15:35:00,43.89,43.93,43.88,43.91,1178464.0,42.0011,42.0394,41.9915,42.0203,1178464.0
2019-03-04 15:40:00,43.91,43.94,43.9,43.94,1161500.0,42.0203,42.049,42.0107,42.049,1161500.0
2019-03-04 15:45:00,43.94,43.96,43.91,43.91,970348.0,42.049,42.0681,42.0203,42.0203,970348.0
2019-03-04 15:50:00,43.91,43.98,43.9,43.94,1580268.0,42.0203,42.0872,42.0107,42.049,1580268.0
2019-03-04 15:55:00,43.94,43.99,43.89,43.97,3647232.0,42.049,42.0968,42.0011,42.0777,3647232.0
2019-03-05 09:30:00,43.98,44.0,43.77,43.83,2841428.0,42.0872,42.1064,41.8863,41.9437,2841428.0
2019-03-05 09:35:00,43.83,43.97,43.8,43.85,1595572.0,41.9437,42.0777,41.915,41.9628,1595572.0
2019-03-05 09:40:00,43.85,43.89,43.83,43.84,1120160.0,41.9628,42.0011,41.9437,41.9533,1120160.0
2019-03-05 09:45:00,43.84,43.85,43.74,43.76,1726512.0,41.9533,41.9628,41.8576,41.8767,1726512.0
2019-03-05 09:50:00,43.76,43.83,43.73,43.76,1461288.0,41.8767,41.9437,41.848,41.8767,1461288.0
2019-03-05 09:55:00,43.76,43.8,43.69,43.72,1325088.0,41.8767,41.915,41.8097,41.8384,1325088.0
2019-03-05 10:00:00,43.72,43.85,43.72,43.81,1479180.0,41.8384,41.9628,41.8384,41.9246,1479180.0
2019-03-05 10:05:00,43.81,43.88,43.77,43.78,1066672.0,41.9246,41.9915,41.8863,41.8958,1066672.0
2019-03-05 10:10:00,43.77,43.77,43.72,43.72,1094712.0,41.8863,41.8863,41.8384,41.8384,1094712.0
2019-03-05 10:15:00,43.72,43.75,43.64,43.67,1629832.0,41.8384,41.8671,41.7619,41.7906,1629832.0
2019-03-05 10:20:00,43.67,43.78,43.65,43.77,1253328.0,41.7906,41.8958,41.7714,41.8863,1253328.0
2019-03-05 10:25:00,43.77,43.77,43.63,43.68,1082676.0,41.8863,41.8863,41.7523,41.8001,1082676.0
2019-03-05 10:30:00,43.68,43.8,43.68,43.77,1161648.0,41.8001,41.915,41.8001,41.8863,1161648.0
2019-03-05 10:35:00,43.77,43.79,43.71,43.73,888224.0,41.8863,41.9054,41.8289,41.848,888224.0
2019-03-05 10:40:00,43.73,43.77,43.73,43.75,875292.0,41.848,41.8863,41.848,41.8671,875292.0
2019-03-05 10:45:00,43.75,43.77,43.67,43.71,788088.0,41.8671,41.8863,41.7906,41.8289,788088.0
2019-03-05 10:50:00,43.71,43.77,43.7,43.76,776944.0,41.8289,41.8863,41.8193,41.8767,776944.0
2019-03-05 10:55:00,43.76,43.8,43.74,43.79,888936.0,41.8767,41.915,41.8576,41.9054,888936.0
2019-03-05 11:00:00,43.79,43.84,43.77,43.83,1121144.0,41.9054,41.9533,41.8863,41.9437,1121144.0
2019-03-05 11:05:00,43.83,43.87,43.79,43.87,689356.0,41.9437,41.982,41.9054,41.982,689356.0
2019-03-05 11:10:00,43.86,43.9,43.85,43.87,881500.0,41.9724,42.0107,41.9628,41.982,881500.0
2019-03-05 11:15:00,43.87,43.92,43.85,43.86,976260.0,41.982,42.0298,41.9628,41.9724,976260.0
2019-03-05 11:20:00,43.86,43.89,43.84,43.85,498840.0,41.9724,42.0011,41.9533,41.9628,498840.0
2019-03-05 11:25:00,43.85,43.88,43.82,43.85,578492.0,41.9628,41.9915,41.9341,41.9628,578492.0
2019-03-05 11:30:00,43.85,43.9,43.84,43.89,432772.0,41.9628,42.0107,41.9533,42.0011,432772.0
2019-03-05 11:35:00,43.89,43.99,43.89,43.97,949892.0,42.0011,42.0968,42.0011,42.0777,949892.0
2019-03-05 11:40:00,43.97,43.99,43.96,43.96,746596.0,42.0777,42.0968,42.0681,42.0681,746596.0
2019-03-05 11:45:00,43.97,43.97,43.91,43.91,599168.0,42.0777,42.0777,42.0203,42.0203,599168.0
2019-03-05 11:50:00,43.92,43.92,43.83,43.84,977660.0,42.0298,42.0298,41.9437,41.9533,977660.0
2019-03-05 11:55:00,43.84,43.88,43.83,43.88,434988.0,41.9533,41.9915,41.9437,41.9915,434988.0
2019-03-05 12:00:00,43.88,43.89,43.84,43.85,483268.0,41.9915,42.0011,41.9533,41.9628,483268.0
2019-03-05 12:05:00,43.85,43.86,43.82,43.83,506928.0,41.9628,41.9724,41.9341,41.9437,506928.0
2019-03-05 12:10:00,43.83,43.87,43.83,43.85,574996.0,41.9437,41.982,41.9437,41.9628,574996.0
2019-03-05 12:15:00,43.85,43.85,43.79,43.79,540436.0,41.9628,41.9628,41.9054,41.9054,540436.0
2019-03-05 12:20:00,43.79,43.8,43.77,43.79,629292.0,41.9054,41.915,41.8863,41.9054,629292.0
2019-03-05 12:25:00,43.79,43.84,43.79,43.8,527844.0,41.9054,41.9533,41.9054,41.915,527844.0
2019-03-05 12:30:00,43.81,43.84,43.8,43.81,360048.0,41.9246,41.9533,41.915,41.9246,360048.0
2019-03-05 12:35:00,43.81,43.81,43.77,43.79,404700.0,41.9246,41.9246,41.8863,41.9054,404700.0
2019-03-05 12:40:00,43.79,43.82,43.79,43.79,308984.0,41.9054,41.9341,41.9054,41.9054,308984.0
2019-03-05 12:45:00,43.79,43.8,43.78,43.8,370688.0,41.9054,41.915,41.8958,41.915,370688.0
2019-03-05 12:50:00,43.8,43.84,43.8,43.84,518440.0,41.915,41.9533,41.915,41.9533,518440.0
2019-03-05 12:55:00,43.84,43.84,43.82,43.82,466908.0,41.9533,41.9533,41.9341,41.9341,466908.0
2019-03-05 13:00:00,43.82,43.83,43.81,43.83,436824.0,41.9341,41.9437,41.9246,41.9437,436824.0
2019-03-05 13:05:00,43.83,43.84,43.82,43.82,373536.0,41.9437,41.9533,41.9341,41.9341,373536.0
2019-03-05 13:10:00,43.82,43.86,43.82,43.85,389672.0,41.9341,41.9724,41.9341,41.9628,389672.0
2019-03-05 13:15:00,43.85,43.86,43.83,43.83,386364.0,41.9628,41.9724,41.9437,41.9437,386364.0
2019-03-05 13:20:00,43.83,43.85,43.82,43.84,381608.0,41.9437,41.9628,41.9341,41.9533,381608.0
2019-03-05 13:25:00,43.84,43.87,43.81,43.81,503344.0,41.9533,41.982,41.9246,41.9246,503344.0
2019-03-05 13:30:00,43.82,43.82,43.79,43.8,388876.0,41.9341,41.9341,41.9054,41.915,388876.0
2019-03-05 13:35:00,43.8,43.82,43.8,43.81,301936.0,41.915,41.9341,41.915,41.9246,301936.0
2019-03-05 13:40:00,43.81,43.83,43.8,43.82,335404.0,41.9246,41.9437,41.915,41.9341,335404.0
2019-03-05 13:45:00,43.82,43.84,43.82,43.82,433660.0,41.9341,41.9533,41.9341,41.9341,433660.0
2019-03-05 13:50:00,43.83,43.85,43.82,43.83,282184.0,41.9437,41.9628,41.9341,41.9437,282184.0
2019-03-05 13:55:00,43.84,43.85,43.83,43.85,325976.0,41.9533,41.9628,41.9437,41.9628,325976.0
2019-03-05 14:00:00,43.85,43.88,43.84,43.88,458788.0,41.9628,41.9915,41.9533,41.9915,458788.0
2019-03-05 14:05:00,43.88,43.89,43.87,43.87,381908.0,41.9915,42.0011,41.982,41.982,381908.0
2019-03-05 14:10:00,43.87,43.9,43.87,43.87,271060.0,41.982,42.0107,41.982,41.982,271060.0
2019-03-05 14:15:00,43.87,43.88,43.84,43.88,294916.0,41.982,41.9915,41.9533,41.9915,294916.0
2019-03-05 14:20:00,43.88,43.91,43.88,43.88,418140.0,41.9915,42.0203,41.9915,41.9915,418140.0
2019-03-05 14:25:00,43.88,43.9,43.87,43.89,306504.0,41.9915,42.0107,41.982,42.0011,306504.0
2019-03-05 14:30:00,43.89,43.92,43.88,43.88,437056.0,42.0011,42.0298,41.9915,41.9915,437056.0
2019-03-05 14:35:00,43.88,43.89,43.86,43.88,283832.0,41.9915,42.0011,41.9724,41.9915,283832.0
2019-03-05 14:40:00,43.88,43.92,43.87,43.91,425812.0,41.9915,42.0298,41.982,42.0203,425812.0
2019-03-05 14:45:00,43.91,43.92,43.89,43.91,407884.0,42.0203,42.0298,42.0011,42.0203,407884.0
2019-03-05 14:50:00,43.91,43.93,43.9,43.91,252956.0,42.0203,42.0394,42.0107,42.0203,252956.0
2019-03-05 14:55:00,43.91,43.93,43.9,43.92,347544.0,42.0203,42.0394,42.0107,42.0298,347544.0
2019-03-05 15:00:00,43.92,43.92,43.88,43.88,501780.0,42.0298,42.0298,41.9915,41.9915,501780.0
2019-03-05 15:05:00,43.88,43.9,43.87,43.87,470776.0,41.9915,42.0107,41.982,41.982,470776.0
2019-03-05 15:10:00,43.88,43.92,43.87,43.89,474612.0,41.9915,42.0298,41.982,42.0011,474612.0
2019-03-05 15:15:00,43.89,43.91,43.88,43.9,327516.0,42.0011,42.0203,41.9915,42.0107,327516.0
2019-03-05 15:20:00,43.9,43.92,43.9,43.92,542356.0,42.0107,42.0298,42.0107,42.0298,542356.0
2019-03-05 15:25:00,43.92,43.92,43.88,43.88,405036.0,42.0298,42.0298,41.9915,41.9915,405036.0
2019-03-05 15:30:00,43.88,43.9,43.88,43.9,477296.0,41.9915,42.0107,41.9915,42.0107,477296.0
2019-03-05 15:35:00,43.9,43.93,43.89,43.91,732296.0,42.0107,42.0394,42.0011,42.0203,732296.0
2019-03-05 15:40:00,43.91,43.95,43.91,43.94,633664.0,42.0203,42.0585,42.0203,42.049,633664.0
2019-03-05 15:45:00,43.94,43.96,43.93,43.95,901364.0,42.049,42.0681,42.0394,42.0585,901364.0
2019-03-05 15:50:00,43.95,43.96,43.89,43.9,1425780.0,42.0585,42.0681,42.0011,42.0107,1425780.0
2019-03-05 15:55:00,43.9,43.95,43.88,43.88,2658480.0,42.0107,42.0585,41.9915,41.9915,2658480.0
2019-03-06 09:30:00,43.67,43.76,43.5,43.54,5320820.0,41.7906,41.8767,41.6279,41.6662,5320820.0
2019-03-06 09:35:00,43.54,43.71,43.49,43.65,2348920.0,41.6662,41.8289,41.6183,41.7714,2348920.0
2019-03-06 09:40:00,43.65,43.7,43.6,43.67,1249332.0,41.7714,41.8193,41.7236,41.7906,1249332.0
2019-03-06 09:45:00,43.68,43.71,43.57,43.61,1037752.0,41.8001,41.8289,41.6949,41.7332,1037752.0
2019-03-06 09:50:00,43.61,43.7,43.59,43.7,1118972.0,41.7332,41.8193,41.714,41.8193,1118972.0
2019-03-06 09:55:00,43.7,43.73,43.66,43.72,1622456.0,41.8193,41.848,41.781,41.8384,1622456.0
2019-03-06 10:00:00,43.73,43.79,43.72,43.74,1439680.0,41.848,41.9054,41.8384,41.8576,1439680.0
2019-03-06 10:05:00,43.74,43.84,43.73,43.83,1795592.0,41.8576,41.9533,41.848,41.9437,1795592.0
2019-03-06 10:10:00,43.83,43.87,43.81,43.83,1474104.0,41.9437,41.982,41.9246,41.9437,1474104.0
2019-03-06 10:15:00,43.83,43.85,43.76,43.78,905836.0,41.9437,41.9628,41.8767,41.8958,905836.0
2019-03-06 10:20:00,43.78,43.79,43.7,43.72,889800.0,41.8958,41.9054,41.8193,41.8384,889800.0
2019-03-06 10:25:00,43.72,43.79,43.71,43.73,903004.0,41.8384,41.9054,41.8289,41.848,903004.0
2019-03-06 10:30:00,43.73,43.76,43.67,43.68,731464.0,41.848,41.8767,41.7906,41.8001,731464.0
2019-03-06 10:35:00,43.67,43.73,43.67,43.71,468992.0,41.7906,41.848,41.7906,41.8289,468992.0
2019-03-06 10:40:00,43.72,43.77,43.7,43.76,573444.0,41.8384,41.8863,41.8193,41.8767,573444.0
2019-03-06 10:45:00,43.76,43.78,43.71,43.74,696092.0,41.8767,41.8958,41.8289,41.8576,696092.0
2019-03-06 10:50:00,43.74,43.76,43.71,43.74,742432.0,41.8576,41.8767,41.8289,41.8576,742432.0
2019-03-06 10:55:00,43.74,43.81,43.74,43.8,822508.0,41.8576,41.9246,41.8576,41.915,822508.0
2019-03-06 11:00:00,43.8,43.83,43.76,43.8,504320.0,41.915,41.9437,41.8767,41.915,504320.0
2019-03-06 11:05:00,43.8,43.87,43.8,43.85,828212.0,41.915,41.982,41.915,41.9628,828212.0
2019-03-06 11:10:00,43.85,43.85,43.81,43.81,694956.0,41.9628,41.9628,41.9246,41.9246,694956.0
2019-03-06 11:15:00,43.81,43.84,43.77,43.79,675140.0,41.9246,41.9533,41.8863,41.9054,675140.0
2019-03-06 11:20:00,43.79,43.79,43.73,43.74,732184.0,41.9054,41.9054,41.848,41.8576,732184.0
2019-03-06 11:25:00,43.74,43.74,43.71,43.74,614652.0,41.8576,41.8576,41.8289,41.8576,614652.0
2019-03-06 11:30:00,43.74,43.77,43.69,43.72,668928.0,41.8576,41.8863,41.8097,41.8384,668928.0
2019-03-06 11:35:00,43.72,43.74,43.69,43.69,674480.0,41.8384,41.8576,41.8097,41.8097,674480.0
2019-03-06 11:40:00,43.7,43.71,43.67,43.68,781720.0,41.8193,41.8289,41.7906,41.8001,781720.0
2019-03-06 11:45:00,43.68,43.75,43.68,43.71,631348.0,41.8001,41.8671,41.8001,41.8289,631348.0
2019-03-06 11:50:00,43.7,43.71,43.64,43.66,935500.0,41.8193,41.8289,41.7619,41.781,935500.0
2019-03-06 11:55:00,43.66,43.74,43.66,43.73,826804.0,41.781,41.8576,41.781,41.848,826804.0
2019-03-06 12:00:00,43.73,43.77,43.72,43.76,557064.0,41.848,41.8863,41.8384,41.8767,557064.0
2019-03-06 12:05:00,43.77,43.8,43.76,43.77,644940.0,41.8863,41.915,41.8767,41.8863,644940.0
2019-03-06 12:10:00,43.77,43.77,43.75,43.77,521044.0,41.8863,41.8863,41.8671,41.8863,521044.0
2019-03-06 12:15:00,43.77,43.79,43.71,43.71,634968.0,41.8863,41.9054,41.8289,41.8289,634968.0
2019-03-06 12:20:00,43.71,43.73,43.68,43.69,619232.0,41.8289,41.848,41.8001,41.8097,619232.0
2019-03-06 12:25:00,43.69,43.72,43.68,43.71,411424.0,41.8097,41.8384,41.8001,41.8289,411424.0
2019-03-06 12:30:00,43.71,43.75,43.71,43.74,333020.0,41.8289,41.8671,41.8289,41.8576,333020.0
2019-03-06 12:35:00,43.74,43.77,43.73,43.74,538116.0,41.8576,41.8863,41.848,41.8576,538116.0
2019-03-06 12:40:00,43.73,43.75,43.72,43.73,314260.0,41.848,41.8671,41.8384,41.848,314260.0
2019-03-06 12:45:00,43.73,43.73,43.66,43.69,721508.0,41.848,41.848,41.781,41.8097,721508.0
2019-03-06 12:50:00,43.69,43.72,43.66,43.67,477816.0,41.8097,41.8384,41.781,41.7906,477816.0
2019-03-06 12:55:00,43.67,43.69,43.66,43.69,307516.0,41.7906,41.8097,41.781,41.8097,307516.0
2019-03-06 13:00:00,43.69,43.71,43.68,43.68,362060.0,41.8097,41.8289,41.8001,41.8001,362060.0
2019-03-06 13:05:00,43.69,43.69,43.66,43.67,477380.0,41.8097,41.8097,41.781,41.7906,477380.0
2019-03-06 13:10:00,43.66,43.69,43.64,43.65,503576.0,41.781,41.8097,41.7619,41.7714,503576.0
2019-03-06 13:15:00,43.65,43.71,43.63,43.69,507636.0,41.7714,41.8289,41.7523,41.8097,507636.0
2019-03-06 13:20:00,43.69,43.7,43.66,43.66,340964.0,41.8097,41.8193,41.781,41.781,340964.0
2019-03-06 13:25:00,43.66,43.68,43.62,43.63,612012.0,41.781,41.8001,41.7427,41.7523,612012.0
2019-03-06 13:30:00,43.63,43.69,43.63,43.68,385388.0,41.7523,41.8097,41.7523,41.8001,385388.0
2019-03-06 13:35:00,43.68,43.71,43.64,43.71,575908.0,41.8001,41.8289,41.7619,41.8289,575908.0
2019-03-06 13:40:00,43.71,43.71,43.67,43.67,423964.0,41.8289,41.8289,41.7906,41.7906,423964.0
2019-03-06 13:45:00,43.67,43.68,43.63,43.64,476048.0,41.7906,41.8001,41.7523,41.7619,476048.0
2019-03-06 13:50:00,43.64,43.66,43.62,43.65,446144.0,41.7619,41.781,41.7427,41.7714,446144.0
2019-03-06 13:55:00,43.65,43.69,43.65,43.69,482804.0,41.7714,41.8097,41.7714,41.8097,482804.0
2019-03-06 14:00:00,43.69,43.73,43.68,43.73,411264.0,41.8097,41.848,41.8001,41.848,411264.0
2019-03-06 14:05:00,43.72,43.72,43.68,43.68,398868.0,41.8384,41.8384,41.8001,41.8001,398868.0
2019-03-06 14:10:00,43.69,43.73,43.68,43.71,541180.0,41.8097,41.848,41.8001,41.8289,541180.0
2019-03-06 14:15:00,43.71,43.72,43.68,43.68,374020.0,41.8289,41.8384,41.8001,41.8001,374020.0
2019-03-06 14:20:00,43.68,43.72,43.67,43.7,350724.0,41.8001,41.8384,41.7906,41.8193,350724.0
2019-03-06 14:25:00,43.71,43.71,43.68,43.69,391360.0,41.8289,41.8289,41.8001,41.8097,391360.0
2019-03-06 14:30:00,43.69,43.71,43.65,43.66,474120.0,41.8097,41.8289,41.7714,41.781,474120.0
2019-03-06 14:35:00,43.66,43.68,43.65,43.66,374248.0,41.781,41.8001,41.7714,41.781,374248.0
2019-03-06 14:40:00,43.66,43.67,43.64,43.66,535556.0,41.781,41.7906,41.7619,41.781,535556.0
2019-03-06 14:45:00,43.66,43.69,43.64,43.68,528296.0,41.781,41.8097,41.7619,41.8001,528296.0
2019-03-06 14:50:00,43.68,43.7,43.66,43.67,585676.0,41.8001,41.8193,41.781,41.7906,585676.0
2019-03-06 14:55:00,43.67,43.7,43.66,43.67,539348.0,41.7906,41.8193,41.781,41.7906,539348.0
2019-03-06 15:00:00,43.67,43.71,43.66,43.67,653856.0,41.7906,41.8289,41.781,41.7906,653856.0
2019-03-06 15:05:00,43.67,43.67,43.64,43.66,655320.0,41.7906,41.7906,41.7619,41.781,655320.0
2019-03-06 15:10:00,43.66,43.67,43.63,43.63,583648.0,41.781,41.7906,41.7523,41.7523,583648.0
2019-03-06 15:15:00,43.63,43.66,43.61,43.63,717204.0,41.7523,41.781,41.7332,41.7523,717204.0
2019-03-06 15:20:00,43.63,43.65,43.62,43.62,678964.0,41.7523,41.7714,41.7427,41.7427,678964.0
2019-03-06 15:25:00,43.62,43.64,43.59,43.63,749544.0,41.7427,41.7619,41.714,41.7523,749544.0
2019-03-06 15:30:00,43.63,43.68,43.63,43.68,790420.0,41.7523,41.8001,41.7523,41.8001,790420.0
2019-03-06 15:35:00,43.68,43.69,43.66,43.68,767184.0,41.8001,41.8097,41.781,41.8001,767184.0
2019-03-06 15:40:00,43.68,43.71,43.67,43.7,745436.0,41.8001,41.8289,41.7906,41.8193,745436.0
2019-03-06 15:45:00,43.7,43.7,43.66,43.68,654284.0,41.8193,41.8193,41.781,41.8001,654284.0
2019-03-06 15:50:00,43.69,43.72,43.66,43.66,1267476.0,41.8097,41.8384,41.781,41.781,1267476.0
2019-03-06 15:55:00,43.67,43.71,43.61,43.63,2734504.0,41.7906,41.8289,41.7332,41.7523,2734504.0
2019-03-07 09:30:00,43.47,43.61,43.44,43.57,2866880.0,41.5992,41.7332,41.5705,41.6949,2866880.0
2019-03-07 09:35:00,43.56,43.58,43.49,43.52,1512780.0,41.6853,41.7045,41.6183,41.647,1512780.0
2019-03-07 09:40:00,43.52,43.56,43.49,43.51,1720036.0,41.647,41.6853,41.6183,41.6375,1720036.0
2019-03-07 09:45:00,43.51,43.52,43.39,43.41,1897904.0,41.6375,41.647,41.5226,41.5418,1897904.0
2019-03-07 09:50:00,43.41,43.46,43.4,43.43,1622904.0,41.5418,41.5896,41.5322,41.5609,1622904.0
2019-03-07 09:55:00,43.43,43.45,43.36,43.38,1383656.0,41.5609,41.58,41.4939,41.5131,1383656.0
2019-03-07 10:00:00,43.38,43.39,43.26,43.33,2021640.0,41.5131,41.5226,41.3982,41.4652,2021640.0
2019-03-07 10:05:00,43.32,43.36,43.29,43.3,1678128.0,41.4556,41.4939,41.4269,41.4365,1678128.0
2019-03-07 10:10:00,43.3,43.3,43.13,43.16,2070364.0,41.4365,41.4365,41.2738,41.3025,2070364.0
2019-03-07 10:15:00,43.15,43.19,43.01,43.05,2206832.0,41.293,41.3312,41.159,41.1973,2206832.0
2019-03-07 10:20:00,43.05,43.17,43.02,43.17,1407776.0,41.1973,41.3121,41.1686,41.3121,1407776.0
2019-03-07 10:25:00,43.17,43.2,43.15,43.18,1217016.0,41.3121,41.3408,41.293,41.3217,1217016.0
2019-03-07 10:30:00,43.18,43.22,43.13,43.18,1010644.0,41.3217,41.3599,41.2738,41.3217,1010644.0
2019-03-07 10:35:00,43.17,43.18,43.09,43.12,945712.0,41.3121,41.3217,41.2355,41.2642,945712.0
2019-03-07 10:40:00,43.12,43.16,43.07,43.12,1156416.0,41.2642,41.3025,41.2164,41.2642,1156416.0
2019-03-07 10:45:00,43.12,43.24,43.12,43.23,825044.0,41.2642,41.3791,41.2642,41.3695,825044.0
2019-03-07 10:50:00,43.23,43.24,43.2,43.23,1140360.0,41.3695,41.3791,41.3408,41.3695,1140360.0
2019-03-07 10:55:00,43.24,43.27,43.22,43.23,981704.0,41.3791,41.4078,41.3599,41.3695,981704.0
2019-03-07 11:00:00,43.23,43.27,43.19,43.24,1042040.0,41.3695,41.4078,41.3312,41.3791,1042040.0
2019-03-07 11:05:00,43.24,43.26,43.21,43.26,523332.0,41.3791,41.3982,41.3504,41.3982,523332.0
2019-03-07 11:10:00,43.26,43.29,43.24,43.29,605032.0,41.3982,41.4269,41.3791,41.4269,605032.0
2019-03-07 11:15:00,43.29,43.31,43.21,43.23,789144.0,41.4269,41.4461,41.3504,41.3695,789144.0
2019-03-07 11:20:00,43.23,43.24,43.18,43.21,526572.0,41.3695,41.3791,41.3217,41.3504,526572.0
2019-03-07 11:25:00,43.21,43.26,43.21,43.26,650488.0,41.3504,41.3982,41.3504,41.3982,650488.0
2019-03-07 11:30:00,43.26,43.35,43.26,43.32,961848.0,41.3982,41.4844,41.3982,41.4556,961848.0
2019-03-07 11:35:00,43.33,43.36,43.27,43.3,830404.0,41.4652,41.4939,41.4078,41.4365,830404.0
2019-03-07 11:40:00,43.31,43.38,43.29,43.37,548720.0,41.4461,41.5131,41.4269,41.5035,548720.0
2019-03-07 11:45:00,43.37,43.4,43.35,43.4,616696.0,41.5035,41.5322,41.4844,41.5322,616696.0
2019-03-07 11:50:00,43.4,43.41,43.36,43.37,653164.0,41.5322,41.5418,41.4939,41.5035,653164.0
2019-03-07 11:55:00,43.37,43.41,43.36,43.4,520064.0,41.5035,41.5418,41.4939,41.5322,520064.0
2019-03-07 12:00:00,43.4,43.4,43.35,43.4,515872.0,41.5322,41.5322,41.4844,41.5322,515872.0
2019-03-07 12:05:00,43.4,43.41,43.37,43.39,541140.0,41.5322,41.5418,41.5035,41.5226,541140.0
2019-03-07 12:10:00,43.39,43.4,43.35,43.37,508284.0,41.5226,41.5322,41.4844,41.5035,508284.0
2019-03-07 12:15:00,43.37,43.39,43.32,43.35,766884.0,41.5035,41.5226,41.4556,41.4844,766884.0
2019-03-07 12:20:00,43.35,43.38,43.32,43.35,641432.0,41.4844,41.5131,41.4556,41.4844,641432.0
2019-03-07 12:25:00,43.36,43.42,43.34,43.4,546320.0,41.4939,41.5513,41.4748,41.5322,546320.0
2019-03-07 12:30:00,43.39,43.43,43.26,43.41,1459580.0,41.5226,41.5609,41.3982,41.5418,1459580.0
2019-03-07 12:35:00,43.41,43.44,43.39,43.44,548748.0,41.5418,41.5705,41.5226,41.5705,548748.0
2019-03-07 12:40:00,43.44,43.47,43.4,43.46,652884.0,41.5705,41.5992,41.5322,41.5896,652884.0
2019-03-07 12:45:00,43.46,43.5,43.45,43.49,509420.0,41.5896,41.6279,41.58,41.6183,509420.0
2019-03-07 12:50:00,43.49,43.54,43.47,43.53,952388.0,41.6183,41.6662,41.5992,41.6566,952388.0
2019-03-07 12:55:00,43.53,43.56,43.5,43.5,929688.0,41.6566,41.6853,41.6279,41.6279,929688.0
2019-03-07 13:00:00,43.5,43.52,43.48,43.5,519652.0,41.6279,41.647,41.6088,41.6279,519652.0
2019-03-07 13:05:00,43.51,43.52,43.48,43.5,447176.0,41.6375,41.647,41.6088,41.6279,447176.0
2019-03-07 13:10:00,43.51,43.56,43.49,43.5,441784.0,41.6375,41.6853,41.6183,41.6279,441784.0
2019-03-07 13:15:00,43.5,43.52,43.46,43.48,600844.0,41.6279,41.647,41.5896,41.6088,600844.0
2019-03-07 13:20:00,43.48,43.49,43.45,43.45,293144.0,41.6088,41.6183,41.58,41.58,293144.0
2019-03-07 13:25:00,43.45,43.47,43.43,43.46,472400.0,41.58,41.5992,41.5609,41.5896,472400.0
2019-03-07 13:30:00,43.46,43.46,43.37,43.37,589188.0,41.5896,41.5896,41.5035,41.5035,589188.0
2019-03-07 13:35:00,43.37,43.41,43.35,43.41,458104.0,41.5035,41.5418,41.4844,41.5418,458104.0
2019-03-07 13:40:00,43.41,43.46,43.41,43.44,299504.0,41.5418,41.5896,41.5418,41.5705,299504.0
2019-03-07 13:45:00,43.44,43.49,43.44,43.48,408880.0,41.5705,41.6183,41.5705,41.6088,408880.0
2019-03-07 13:50:00,43.48,43.49,43.39,43.42,597000.0,41.6088,41.6183,41.5226,41.5513,597000.0
2019-03-07 13:55:00,43.42,43.45,43.4,43.44,410136.0,41.5513,41.58,41.5322,41.5705,410136.0
2019-03-07 14:00:00,43.44,43.46,43.4,43.43,519624.0,41.5705,41.5896,41.5322,41.5609,519624.0
2019-03-07 14:05:00,43.43,43.43,43.34,43.37,673160.0,41.5609,41.5609,41.4748,41.5035,673160.0
2019-03-07 14:10:00,43.37,43.39,43.31,43.32,668164.0,41.5035,41.5226,41.4461,41.4556,668164.0
2019-03-07 14:15:00,43.32,43.36,43.3,43.36,684280.0,41.4556,41.4939,41.4365,41.4939,684280.0
2019-03-07 14:20:00,43.35,43.37,43.33,43.33,473692.0,41.4844,41.5035,41.4652,41.4652,473692.0
2019-03-07 14:25:00,43.33,43.36,43.31,43.33,370692.0,41.4652,41.4939,41.4461,41.4652,370692.0
2019-03-07 14:30:00,43.33,43.35,43.27,43.29,637996.0,41.4652,41.4844,41.4078,41.4269,637996.0
2019-03-07 14:35:00,43.29,43.32,43.23,43.23,701544.0,41.4269,41.4556,41.3695,41.3695,701544.0
2019-03-07 14:40:00,43.24,43.27,43.2,43.26,763860.0,41.3791,41.4078,41.3408,41.3982,763860.0
2019-03-07 14:45:00,43.26,43.27,43.17,43.19,1039868.0,41.3982,41.4078,41.3121,41.3312,1039868.0
2019-03-07 14:50:00,43.19,43.21,43.15,43.18,945912.0,41.3312,41.3504,41.293,41.3217,945912.0
2019-03-07 14:55:00,43.18,43.19,43.14,43.19,818248.0,41.3217,41.3312,41.2834,41.3312,818248.0
2019-03-07 15:00:00,43.19,43.19,43.1,43.13,1120356.0,41.3312,41.3312,41.2451,41.2738,1120356.0
2019-03-07 15:05:00,43.13,43.17,43.11,43.14,895692.0,41.2738,41.3121,41.2547,41.2834,895692.0
2019-03-07 15:10:00,43.14,43.15,43.1,43.1,913904.0,41.2834,41.293,41.2451,41.2451,913904.0
2019-03-07 15:15:00,43.1,43.17,43.09,43.16,1029288.0,41.2451,41.3121,41.2355,41.3025,1029288.0
2019-03-07 15:20:00,43.16,43.17,43.13,43.15,1068444.0,41.3025,41.3121,41.2738,41.293,1068444.0
2019-03-07 15:25:00,43.15,43.21,43.11,43.12,1252188.0,41.293,41.3504,41.2547,41.2642,1252188.0
2019-03-07 15:30:00,43.11,43.18,43.11,43.12,1007508.0,41.2547,41.3217,41.2547,41.2642,1007508.0
2019-03-07 15:35:00,43.12,43.22,43.12,43.19,1241560.0,41.2642,41.3599,41.2642,41.3312,1241560.0
2019-03-07 15:40:00,43.19,43.2,43.12,43.17,1138728.0,41.3312,41.3408,41.2642,41.3121,1138728.0
2019-03-07 15:45:00,43.17,43.2,43.13,43.13,1303244.0,41.3121,41.3408,41.2738,41.2738,1303244.0
2019-03-07 15:50:00,43.13,43.14,43.08,43.09,1486884.0,41.2738,41.2834,41.226,41.2355,1486884.0
2019-03-07 15:55:00,43.09,43.17,43.09,43.12,2961520.0,41.2355,41.3121,41.2355,41.2642,2961520.0
2019-03-08 09:30:00,42.57,42.8,42.38,42.68,5559916.0,40.7379,40.958,40.5561,40.8432,5559916.0
2019-03-08 09:35:00,42.68,42.7,42.56,42.66,1995660.0,40.8432,40.8623,40.7284,40.824,1995660.0
2019-03-08 09:40:00,42.66,42.73,42.6,42.69,1750320.0,40.824,40.891,40.7666,40.8528,1750320.0
2019-03-08 09:45:00,42.69,42.81,42.66,42.74,1849192.0,40.8528,40.9676,40.824,40.9006,1849192.0
2019-03-08 09:50:00,42.74,42.83,42.74,42.81,1714708.0,40.9006,40.9867,40.9006,40.9676,1714708.0
2019-03-08 09:55:00,42.81,42.87,42.77,42.8,1639712.0,40.9676,41.025,40.9293,40.958,1639712.0
2019-03-08 10:00:00,42.79,42.8,42.69,42.75,1389676.0,40.9485,40.958,40.8528,40.9102,1389676.0
2019-03-08 10:05:00,42.76,42.8,42.67,42.8,1447656.0,40.9197,40.958,40.8336,40.958,1447656.0
2019-03-08 10:10:00,42.8,42.9,42.79,42.84,1993004.0,40.958,41.0537,40.9485,40.9963,1993004.0
2019-03-08 10:15:00,42.84,42.86,42.8,42.82,973972.0,40.9963,41.0154,40.958,40.9772,973972.0
2019-03-08 10:20:00,42.81,42.93,42.8,42.86,1077664.0,40.9676,41.0824,40.958,41.0154,1077664.0
2019-03-08 10:25:00,42.85,42.95,42.85,42.9,1101136.0,41.0059,41.1016,41.0059,41.0537,1101136.0
2019-03-08 10:30:00,42.9,42.92,42.78,42.79,1031316.0,41.0537,41.0729,40.9389,40.9485,1031316.0
2019-03-08 10:35:00,42.79,42.87,42.78,42.8,787804.0,40.9485,41.025,40.9389,40.958,787804.0
2019-03-08 10:40:00,42.8,42.93,42.78,42.93,1181760.0,40.958,41.0824,40.9389,41.0824,1181760.0
2019-03-08 10:45:00,42.94,42.99,42.92,42.97,965056.0,41.092,41.1398,41.0729,41.1207,965056.0
2019-03-08 10:50:00,42.97,42.97,42.91,42.93,685528.0,41.1207,41.1207,41.0633,41.0824,685528.0
2019-03-08 10:55:00,42.93,42.98,42.9,42.9,870432.0,41.0824,41.1303,41.0537,41.0537,870432.0
2019-03-08 11:00:00,42.89,42.96,42.87,42.92,800564.0,41.0441,41.1111,41.025,41.0729,800564.0
2019-03-08 11:05:00,42.92,42.97,42.89,42.93,764912.0,41.0729,41.1207,41.0441,41.0824,764912.0
2019-03-08 11:10:00,42.93,42.97,42.88,42.97,721992.0,41.0824,41.1207,41.0346,41.1207,721992.0
2019-03-08 11:15:00,42.97,42.98,42.94,42.94,818712.0,41.1207,41.1303,41.092,41.092,818712.0
2019-03-08 11:20:00,42.94,42.95,42.89,42.94,938376.0,41.092,41.1016,41.0441,41.092,938376.0
2019-03-08 11:25:00,42.95,43.07,42.95,43.0,1328800.0,41.1016,41.2164,41.1016,41.1494,1328800.0
2019-03-08 11:30:00,42.99,43.02,42.93,42.94,642832.0,41.1398,41.1686,41.0824,41.092,642832.0
2019-03-08 11:35:00,42.94,42.97,42.93,42.95,546000.0,41.092,41.1207,41.0824,41.1016,546000.0
2019-03-08 11:40:00,42.95,42.97,42.92,42.95,507116.0,41.1016,41.1207,41.0729,41.1016,507116.0
2019-03-08 11:45:00,42.95,43.0,42.95,42.95,674272.0,41.1016,41.1494,41.1016,41.1016,674272.0
2019-03-08 11:50:00,42.95,43.0,42.91,42.99,596808.0,41.1016,41.1494,41.0633,41.1398,596808.0
2019-03-08 11:55:00,42.99,42.99,42.92,42.92,564516.0,41.1398,41.1398,41.0729,41.0729,564516.0
2019-03-08 12:00:00,42.92,42.95,42.9,42.91,548248.0,41.0729,41.1016,41.0537,41.0633,548248.0
2019-03-08 12:05:00,42.91,42.91,42.85,42.87,712936.0,41.0633,41.0633,41.0059,41.025,712936.0
2019-03-08 12:10:00,42.87,42.89,42.86,42.88,514692.0,41.025,41.0441,41.0154,41.0346,514692.0
2019-03-08 12:15:00,42.88,42.89,42.81,42.82,736192.0,41.0346,41.0441,40.9676,40.9772,736192.0
2019-03-08 12:20:00,42.82,42.86,42.82,42.83,526372.0,40.9772,41.0154,40.9772,40.9867,526372.0
2019-03-08 12:25:00,42.83,42.88,42.82,42.88,478864.0,40.9867,41.0346,40.9772,41.0346,478864.0
2019-03-08 12:30:00,42.88,42.91,42.88,42.89,473160.0,41.0346,41.0633,41.0346,41.0441,473160.0
2019-03-08 12:35:00,42.89,42.92,42.86,42.86,439836.0,41.0441,41.0729,41.0154,41.0154,439836.0
2019-03-08 12:40:00,42.87,42.91,42.86,42.89,289516.0,41.025,41.0633,41.0154,41.0441,289516.0
2019-03-08 12:45:00,42.88,42.91,42.86,42.87,403860.0,41.0346,41.0633,41.0154,41.025,403860.0
2019-03-08 12:50:00,42.87,42.87,42.84,42.84,355576.0,41.025,41.025,40.9963,40.9963,355576.0
2019-03-08 12:55:00,42.84,42.85,42.82,42.84,387528.0,40.9963,41.0059,40.9772,40.9963,387528.0
2019-03-08 13:00:00,42.84,42.88,42.84,42.85,421520.0,40.9963,41.0346,40.9963,41.0059,421520.0
2019-03-08 13:05:00,42.86,42.86,42.81,42.82,479184.0,41.0154,41.0154,40.9676,40.9772,479184.0
2019-03-08 13:10:00,42.82,42.88,42.82,42.88,442408.0,40.9772,41.0346,40.9772,41.0346,442408.0
2019-03-08 13:15:00,42.87,42.87,42.83,42.85,390444.0,41.025,41.025,40.9867,41.0059,390444.0
2019-03-08 13:20:00,42.85,42.85,42.81,42.83,435792.0,41.0059,41.0059,40.9676,40.9867,435792.0
2019-03-08 13:25:00,42.83,42.84,42.82,42.84,445876.0,40.9867,40.9963,40.9772,40.9963,445876.0
2019-03-08 13:30:00,42.84,42.85,42.81,42.82,398720.0,40.9963,41.0059,40.9676,40.9772,398720.0
2019-03-08 13:35:00,42.82,42.88,42.81,42.88,439424.0,40.9772,41.0346,40.9676,41.0346,439424.0
2019-03-08 13:40:00,42.88,42.9,42.87,42.88,644212.0,41.0346,41.0537,41.025,41.0346,644212.0
2019-03-08 13:45:00,42.88,42.94,42.88,42.94,450092.0,41.0346,41.092,41.0346,41.092,450092.0
2019-03-08 13:50:00,42.94,42.95,42.92,42.94,471344.0,41.092,41.1016,41.0729,41.092,471344.0
2019-03-08 13:55:00,42.94,42.95,42.92,42.95,413536.0,41.092,41.1016,41.0729,41.1016,413536.0
2019-03-08 14:00:00,42.95,42.96,42.91,42.93,407192.0,41.1016,41.1111,41.0633,41.0824,407192.0
2019-03-08 14:05:00,42.93,42.96,42.91,42.95,544236.0,41.0824,41.1111,41.0633,41.1016,544236.0
2019-03-08 14:10:00,42.96,42.99,42.95,42.96,534100.0,41.1111,41.1398,41.1016,41.1111,534100.0
2019-03-08 14:15:00,42.96,43.01,42.96,42.99,372804.0,41.1111,41.159,41.1111,41.1398,372804.0
2019-03-08 14:20:00,42.99,43.02,42.99,43.01,470304.0,41.1398,41.1686,41.1398,41.159,470304.0
2019-03-08 14:25:00,43.01,43.02,42.98,42.99,635668.0,41.159,41.1686,41.1303,41.1398,635668.0
2019-03-08 14:30:00,42.99,43.04,42.99,43.03,720892.0,41.1398,41.1877,41.1398,41.1781,720892.0
2019-03-08 14:35:00,43.03,43.07,43.03,43.05,647480.0,41.1781,41.2164,41.1781,41.1973,647480.0
2019-03-08 14:40:00,43.05,43.09,43.03,43.07,712784.0,41.1973,41.2355,41.1781,41.2164,712784.0
2019-03-08 14:45:00,43.07,43.11,43.06,43.09,860020.0,41.2164,41.2547,41.2068,41.2355,860020.0
2019-03-08 14:50:00,43.1,43.19,43.1,43.17,1315020.0,41.2451,41.3312,41.2451,41.3121,1315020.0
2019-03-08 14:55:00,43.17,43.18,43.11,43.13,821332.0,41.3121,41.3217,41.2547,41.2738,821332.0
2019-03-08 15:00:00,43.12,43.14,43.09,43.12,678760.0,41.2642,41.2834,41.2355,41.2642,678760.0
2019-03-08 15:05:00,43.12,43.19,43.12,43.13,1015984.0,41.2642,41.3312,41.2642,41.2738,1015984.0
2019-03-08 15:10:00,43.14,43.14,43.06,43.1,1062776.0,41.2834,41.2834,41.2068,41.2451,1062776.0
2019-03-08 15:15:00,43.1,43.11,43.02,43.05,686688.0,41.2451,41.2547,41.1686,41.1973,686688.0
2019-03-08 15:20:00,43.05,43.06,43.01,43.02,920572.0,41.1973,41.2068,41.159,41.1686,920572.0
2019-03-08 15:25:00,43.02,43.06,42.99,43.04,975316.0,41.1686,41.2068,41.1398,41.1877,975316.0
2019-03-08 15:30:00,43.03,43.13,43.01,43.11,1505388.0,41.1781,41.2738,41.159,41.2547,1505388.0
2019-03-08 15:35:00,43.12,43.15,43.08,43.12,1204376.0,41.2642,41.293,41.226,41.2642,1204376.0
2019-03-08 15:40:00,43.12,43.18,43.12,43.18,969356.0,41.2642,41.3217,41.2642,41.3217,969356.0
2019-03-08 15:45:00,43.18,43.23,43.18,43.19,1103720.0,41.3217,41.3695,41.3217,41.3312,1103720.0
2019-03-08 15:50:00,43.18,43.23,43.18,43.19,1605760.0,41.3217,41.3695,41.3217,41.3312,1605760.0
2019-03-08 15:55:00,43.19,43.27,43.16,43.23,3268836.0,41.3312,41.4078,41.3025,41.3695,3268836.0
2019-03-11 09:30:00,43.87,44.12,43.84,44.12,5245344.0,41.982,42.2212,41.9533,42.2212,5245344.0
2019-03-11 09:35:00,44.12,44.21,44.09,44.16,2961364.0,42.2212,42.3073,42.1925,42.2595,2961364.0
2019-03-11 09:40:00,44.16,44.26,44.15,44.24,2929152.0,42.2595,42.3552,42.2499,42.336,2929152.0
2019-03-11 09:45:00,44.24,44.28,44.13,44.28,3264632.0,42.336,42.3743,42.2308,42.3743,3264632.0
2019-03-11 09:50:00,44.28,44.32,44.23,44.31,2084064.0,42.3743,42.4126,42.3265,42.403,2084064.0
2019-03-11 09:55:00,44.31,44.34,44.27,44.34,1913216.0,42.403,42.4317,42.3648,42.4317,1913216.0
2019-03-11 10:00:00,44.34,44.42,44.34,44.35,2327524.0,42.4317,42.5083,42.4317,42.4413,2327524.0
2019-03-11 10:05:00,44.35,44.36,44.25,44.28,2148988.0,42.4413,42.4509,42.3456,42.3743,2148988.0
2019-03-11 10:10:00,44.28,44.37,44.26,44.37,1633800.0,42.3743,42.4605,42.3552,42.4605,1633800.0
2019-03-11 10:15:00,44.37,44.39,44.3,44.36,1677756.0,42.4605,42.4796,42.3935,42.4509,1677756.0
2019-03-11 10:20:00,44.36,44.38,44.33,44.37,1122928.0,42.4509,42.47,42.4222,42.4605,1122928.0
2019-03-11 10:25:00,44.38,44.41,44.35,44.38,1497536.0,42.47,42.4987,42.4413,42.47,1497536.0
2019-03-11 10:30:00,44.38,44.45,44.36,44.37,2256460.0,42.47,42.537,42.4509,42.4605,2256460.0
2019-03-11 10:35:00,44.37,44.44,44.37,44.43,1491444.0,42.4605,42.5274,42.4605,42.5179,1491444.0
2019-03-11 10:40:00,44.43,44.46,44.41,44.41,1360880.0,42.5179,42.5466,42.4987,42.4987,1360880.0
2019-03-11 10:45:00,44.41,44.5,44.41,44.49,2012540.0,42.4987,42.5849,42.4987,42.5753,2012540.0
2019-03-11 10:50:00,44.49,44.53,44.47,44.47,1578572.0,42.5753,42.6136,42.5562,42.5562,1578572.0
2019-03-11 10:55:00,44.48,44.54,44.46,44.53,1075824.0,42.5657,42.6231,42.5466,42.6136,1075824.0
2019-03-11 11:00:00,44.53,44.6,44.5,44.57,1214412.0,42.6136,42.6806,42.5849,42.6518,1214412.0
2019-03-11 11:05:00,44.57,44.59,44.54,44.59,1129876.0,42.6518,42.671,42.6231,42.671,1129876.0
2019-03-11 11:10:00,44.59,44.62,44.57,44.6,1225344.0,42.671,42.6997,42.6518,42.6806,1225344.0
2019-03-11 11:15:00,44.6,44.62,44.56,44.57,991284.0,42.6806,42.6997,42.6423,42.6518,991284.0
2019-03-11 11:20:00,44.57,44.62,44.57,44.61,900768.0,42.6518,42.6997,42.6518,42.6901,900768.0
2019-03-11 11:25:00,44.61,44.66,44.59,44.64,1414784.0,42.6901,42.738,42.671,42.7188,1414784.0
2019-03-11 11:30:00,44.64,44.66,44.58,44.59,1135096.0,42.7188,42.738,42.6614,42.671,1135096.0
2019-03-11 11:35:00,44.6,44.69,44.59,44.67,1373576.0,42.6806,42.7667,42.671,42.7475,1373576.0
2019-03-11 11:40:00,44.68,44.73,44.68,44.7,947416.0,42.7571,42.805,42.7571,42.7763,947416.0
2019-03-11 11:45:00,44.7,44.73,44.64,44.68,1281188.0,42.7763,42.805,42.7188,42.7571,1281188.0
2019-03-11 11:50:00,44.68,44.71,44.62,44.7,1184940.0,42.7571,42.7858,42.6997,42.7763,1184940.0
2019-03-11 11:55:00,44.7,44.71,44.67,44.7,972860.0,42.7763,42.7858,42.7475,42.7763,972860.0
2019-03-11 12:00:00,44.7,44.74,44.65,44.73,1218012.0,42.7763,42.8145,42.7284,42.805,1218012.0
2019-03-11 12:05:00,44.73,44.74,44.69,44.69,816252.0,42.805,42.8145,42.7667,42.7667,816252.0
2019-03-11 12:10:00,44.69,44.7,44.65,44.68,860408.0,42.7667,42.7763,42.7284,42.7571,860408.0
2019-03-11 12:15:00,44.68,44.69,44.66,44.67,827888.0,42.7571,42.7667,42.738,42.7475,827888.0
2019-03-11 12:20:00,44.67,44.7,44.64,44.65,918484.0,42.7475,42.7763,42.7188,42.7284,918484.0
2019-03-11 12:25:00,44.65,44.7,44.63,44.64,721380.0,42.7284,42.7763,42.7093,42.7188,721380.0
2019-03-11 12:30:00,44.64,44.66,44.62,44.65,925916.0,42.7188,42.738,42.6997,42.7284,925916.0
2019-03-11 12:35:00,44.64,44.67,44.63,44.66,675108.0,42.7188,42.7475,42.7093,42.738,675108.0
2019-03-11 12:40:00,44.66,44.69,44.64,44.66,608304.0,42.738,42.7667,42.7188,42.738,608304.0
2019-03-11 12:45:00,44.66,44.69,44.63,44.63,477740.0,42.738,42.7667,42.7093,42.7093,477740.0
2019-03-11 12:50:00,44.63,44.65,44.62,44.63,542092.0,42.7093,42.7284,42.6997,42.7093,542092.0
2019-03-11 12:55:00,44.63,44.65,44.62,44.63,576640.0,42.7093,42.7284,42.6997,42.7093,576640.0
2019-03-11 13:00:00,44.64,44.66,44.62,44.62,759992.0,42.7188,42.738,42.6997,42.6997,759992.0
2019-03-11 13:05:00,44.63,44.67,44.62,44.66,645392.0,42.7093,42.7475,42.6997,42.738,645392.0
2019-03-11 13:10:00,44.66,44.68,44.64,44.67,594008.0,42.738,42.7571,42.7188,42.7475,594008.0
2019-03-11 13:15:00,44.67,44.71,44.66,44.67,961772.0,42.7475,42.7858,42.738,42.7475,961772.0
2019-03-11 13:20:00,44.67,44.69,44.63,44.65,590108.0,42.7475,42.7667,42.7093,42.7284,590108.0
2019-03-11 13:25:00,44.65,44.71,44.64,44.71,928512.0,42.7284,42.7858,42.7188,42.7858,928512.0
2019-03-11 13:30:00,44.71,44.73,44.71,44.72,557884.0,42.7858,42.805,42.7858,42.7954,557884.0
2019-03-11 13:35:00,44.72,44.74,44.71,44.71,676888.0,42.7954,42.8145,42.7858,42.7858,676888.0
2019-03-11 13:40:00,44.71,44.74,44.7,44.73,577232.0,42.7858,42.8145,42.7763,42.805,577232.0
2019-03-11 13:45:00,44.73,44.73,44.69,44.7,449900.0,42.805,42.805,42.7667,42.7763,449900.0
2019-03-11 13:50:00,44.7,44.73,44.69,44.72,462224.0,42.7763,42.805,42.7667,42.7954,462224.0
2019-03-11 13:55:00,44.72,44.73,44.7,44.71,410368.0,42.7954,42.805,42.7763,42.7858,410368.0
2019-03-11 14:00:00,44.71,44.72,44.67,44.7,644952.0,42.7858,42.7954,42.7475,42.7763,644952.0
2019-03-11 14:05:00,44.71,44.71,44.65,44.66,638048.0,42.7858,42.7858,42.7284,42.738,638048.0
2019-03-11 14:10:00,44.66,44.68,44.64,44.68,574136.0,42.738,42.7571,42.7188,42.7571,574136.0
2019-03-11 14:15:00,44.68,44.68,44.64,44.66,662008.0,42.7571,42.7571,42.7188,42.738,662008.0
2019-03-11 14:20:00,44.66,44.68,44.64,44.65,700356.0,42.738,42.7571,42.7188,42.7284,700356.0
2019-03-11 14:25:00,44.65,44.67,44.65,44.66,390320.0,42.7284,42.7475,42.7284,42.738,390320.0
2019-03-11 14:30:00,44.67,44.69,44.66,44.66,1150576.0,42.7475,42.7667,42.738,42.738,1150576.0
2019-03-11 14:35:00,44.66,44.71,44.64,44.69,869116.0,42.738,42.7858,42.7188,42.7667,869116.0
2019-03-11 14:40:00,44.69,44.7,44.65,44.65,611316.0,42.7667,42.7763,42.7284,42.7284,611316.0
2019-03-11 14:45:00,44.65,44.66,44.63,44.65,651676.0,42.7284,42.738,42.7093,42.7284,651676.0
2019-03-11 14:50:00,44.65,44.65,44.63,44.65,457584.0,42.7284,42.7284,42.7093,42.7284,457584.0
2019-03-11 14:55:00,44.65,44.67,44.63,44.66,478872.0,42.7284,42.7475,42.7093,42.738,478872.0
2019-03-11 15:00:00,44.66,44.66,44.62,44.63,851280.0,42.738,42.738,42.6997,42.7093,851280.0
2019-03-11 15:05:00,44.63,44.64,44.61,44.63,684416.0,42.7093,42.7188,42.6901,42.7093,684416.0
2019-03-11 15:10:00,44.63,44.67,44.61,44.66,843892.0,42.7093,42.7475,42.6901,42.738,843892.0
2019-03-11 15:15:00,44.66,44.72,44.66,44.71,971716.0,42.738,42.7954,42.738,42.7858,971716.0
2019-03-11 15:20:00,44.71,44.73,44.68,44.7,2131048.0,42.7858,42.805,42.7571,42.7763,2131048.0
2019-03-11 15:25:00,44.7,44.74,44.69,44.71,1335172.0,42.7763,42.8145,42.7667,42.7858,1335172.0
2019-03-11 15:30:00,44.71,44.75,44.69,44.75,1578200.0,42.7858,42.8241,42.7667,42.8241,1578200.0
2019-03-11 15:35:00,44.74,44.76,44.73,44.73,1817260.0,42.8145,42.8337,42.805,42.805,1817260.0
2019-03-11 15:40:00,44.73,44.76,44.7,44.76,1531056.0,42.805,42.8337,42.7763,42.8337,1531056.0
2019-03-11 15:45:00,44.76,44.78,44.76,44.76,1774452.0,42.8337,42.8528,42.8337,42.8337,1774452.0
2019-03-11 15:50:00,44.76,44.76,44.7,44.71,1811588.0,42.8337,42.8337,42.7763,42.7858,1811588.0
2019-03-11 15:55:00,44.71,44.76,44.7,44.74,3837328.0,42.7858,42.8337,42.7763,42.8145,3837328.0
2019-03-12 09:30:00,44.98,45.15,44.84,45.01,6655744.0,43.0442,43.2069,42.9102,43.0729,6655744.0
2019-03-12 09:35:00,45.02,45.12,44.97,45.09,3163620.0,43.0825,43.1782,43.0346,43.1495,3163620.0
2019-03-12 09:40:00,45.09,45.17,45.01,45.03,2838420.0,43.1495,43.226,43.0729,43.092,2838420.0
2019-03-12 09:45:00,45.03,45.15,45.02,45.14,1808984.0,43.092,43.2069,43.0825,43.1973,1808984.0
2019-03-12 09:50:00,45.14,45.27,45.12,45.26,2739060.0,43.1973,43.3217,43.1782,43.3122,2739060.0
2019-03-12 09:55:00,45.26,45.3,45.21,45.21,2465896.0,43.3122,43.3504,43.2643,43.2643,2465896.0
2019-03-12 10:00:00,45.21,45.27,45.19,45.25,1837696.0,43.2643,43.3217,43.2452,43.3026,1837696.0
2019-03-12 10:05:00,45.26,45.31,45.24,45.26,1654592.0,43.3122,43.36,43.293,43.3122,1654592.0
2019-03-12 10:10:00,45.26,45.27,45.16,45.22,1993296.0,43.3122,43.3217,43.2165,43.2739,1993296.0
2019-03-12 10:15:00,45.22,45.35,45.21,45.34,1884412.0,43.2739,43.3983,43.2643,43.3887,1884412.0
2019-03-12 10:20:00,45.34,45.38,45.29,45.37,1425176.0,43.3887,43.427,43.3409,43.4174,1425176.0
2019-03-12 10:25:00,45.37,45.45,45.37,45.44,1825044.0,43.4174,43.494,43.4174,43.4844,1825044.0
2019-03-12 10:30:00,45.44,45.5,45.43,45.49,1702008.0,43.4844,43.5418,43.4748,43.5323,1702008.0
2019-03-12 10:35:00,45.49,45.5,45.42,45.47,1660988.0,43.5323,43.5418,43.4653,43.5131,1660988.0
2019-03-12 10:40:00,45.47,45.54,45.46,45.54,1728664.0,43.5131,43.5801,43.5035,43.5801,1728664.0
2019-03-12 10:45:00,45.54,45.6,45.52,45.6,1826492.0,43.5801,43.6375,43.561,43.6375,1826492.0
2019-03-12 10:50:00,45.6,45.66,45.58,45.65,2233728.0,43.6375,43.6949,43.6184,43.6854,2233728.0
2019-03-12 10:55:00,45.65,45.67,45.59,45.6,1876300.0,43.6854,43.7045,43.6279,43.6375,1876300.0
2019-03-12 11:00:00,45.6,45.62,45.49,45.49,2669164.0,43.6375,43.6567,43.5323,43.5323,2669164.0
2019-03-12 11:05:00,45.49,45.58,45.49,45.57,1685312.0,43.5323,43.6184,43.5323,43.6088,1685312.0
2019-03-12 11:10:00,45.58,45.63,45.53,45.55,1650908.0,43.6184,43.6662,43.5705,43.5897,1650908.0
2019-03-12 11:15:00,45.55,45.59,45.51,45.52,1189076.0,43.5897,43.6279,43.5514,43.561,1189076.0
2019-03-12 11:20:00,45.52,45.53,45.47,45.51,1683944.0,43.561,43.5705,43.5131,43.5514,1683944.0
2019-03-12 11:25:00,45.51,45.53,45.47,45.5,1380492.0,43.5514,43.5705,43.5131,43.5418,1380492.0
2019-03-12 11:30:00,45.5,45.52,45.41,45.41,1665772.0,43.5418,43.561,43.4557,43.4557,1665772.0
2019-03-12 11:35:00,45.41,45.42,45.35,45.4,2246520.0,43.4557,43.4653,43.3983,43.4461,2246520.0
2019-03-12 11:40:00,45.4,45.49,45.4,45.46,1207444.0,43.4461,43.5323,43.4461,43.5035,1207444.0
2019-03-12 11:45:00,45.46,45.49,45.42,45.44,900216.0,43.5035,43.5323,43.4653,43.4844,900216.0
2019-03-12 11:50:00,45.44,45.48,45.39,45.4,1346368.0,43.4844,43.5227,43.4366,43.4461,1346368.0
2019-03-12 11:55:00,45.4,45.46,45.38,45.45,642516.0,43.4461,43.5035,43.427,43.494,642516.0
2019-03-12 12:00:00,45.45,45.46,45.39,45.39,785840.0,43.494,43.5035,43.4366,43.4366,785840.0
2019-03-12 12:05:00,45.4,45.41,45.32,45.32,1102848.0,43.4461,43.4557,43.3696,43.3696,1102848.0
2019-03-12 12:10:00,45.32,45.39,45.31,45.37,900404.0,43.3696,43.4366,43.36,43.4174,900404.0
2019-03-12 12:15:00,45.37,45.43,45.36,45.4,817256.0,43.4174,43.4748,43.4078,43.4461,817256.0
2019-03-12 12:20:00,45.4,45.43,45.36,45.42,514796.0,43.4461,43.4748,43.4078,43.4653,514796.0
2019-03-12 12:25:00,45.42,45.44,45.4,45.41,773768.0,43.4653,43.4844,43.4461,43.4557,773768.0
2019-03-12 12:30:00,45.41,45.44,45.37,45.37,566668.0,43.4557,43.4844,43.4174,43.4174,566668.0
2019-03-12 12:35:00,45.37,45.38,45.26,45.26,1388876.0,43.4174,43.427,43.3122,43.3122,1388876.0
2019-03-12 12:40:00,45.27,45.29,45.22,45.24,1276500.0,43.3217,43.3409,43.2739,43.293,1276500.0
2019-03-12 12:45:00,45.24,45.26,45.22,45.22,611220.0,43.293,43.3122,43.2739,43.2739,611220.0
2019-03-12 12:50:00,45.22,45.23,45.15,45.2,1020124.0,43.2739,43.2834,43.2069,43.2547,1020124.0
2019-03-12 12:55:00,45.2,45.23,45.18,45.19,876056.0,43.2547,43.2834,43.2356,43.2452,876056.0
2019-03-12 13:00:00,45.19,45.22,45.18,45.2,737024.0,43.2452,43.2739,43.2356,43.2547,737024.0
2019-03-12 13:05:00,45.2,45.24,45.17,45.24,664392.0,43.2547,43.293,43.226,43.293,664392.0
2019-03-12 13:10:00,45.24,45.26,45.22,45.24,604724.0,43.293,43.3122,43.2739,43.293,604724.0
2019-03-12 13:15:00,45.24,45.26,45.24,45.24,707056.0,43.293,43.3122,43.293,43.293,707056.0
2019-03-12 13:20:00,45.24,45.28,45.24,45.27,581904.0,43.293,43.3313,43.293,43.3217,581904.0
2019-03-12 13:25:00,45.27,45.29,45.24,45.25,547744.0,43.3217,43.3409,43.293,43.3026,547744.0
2019-03-12 13:30:00,45.25,45.26,45.21,45.24,623784.0,43.3026,43.3122,43.2643,43.293,623784.0
2019-03-12 13:35:00,45.24,45.26,45.23,45.24,382176.0,43.293,43.3122,43.2834,43.293,382176.0
2019-03-12 13:40:00,45.24,45.28,45.23,45.27,546012.0,43.293,43.3313,43.2834,43.3217,546012.0
2019-03-12 13:45:00,45.27,45.3,45.27,45.29,582604.0,43.3217,43.3504,43.3217,43.3409,582604.0
2019-03-12 13:50:00,45.29,45.35,45.28,45.33,843928.0,43.3409,43.3983,43.3313,43.3791,843928.0
2019-03-12 13:55:00,45.33,45.34,45.29,45.3,665792.0,43.3791,43.3887,43.3409,43.3504,665792.0
2019-03-12 14:00:00,45.3,45.32,45.3,45.3,483172.0,43.3504,43.3696,43.3504,43.3504,483172.0
2019-03-12 14:05:00,45.3,45.31,45.21,45.21,818532.0,43.3504,43.36,43.2643,43.2643,818532.0
2019-03-12 14:10:00,45.21,45.23,45.19,45.2,780168.0,43.2643,43.2834,43.2452,43.2547,780168.0
2019-03-12 14:15:00,45.2,45.24,45.2,45.23,570672.0,43.2547,43.293,43.2547,43.2834,570672.0
2019-03-12 14:20:00,45.23,45.23,45.16,45.16,694280.0,43.2834,43.2834,43.2165,43.2165,694280.0
2019-03-12 14:25:00,45.16,45.21,45.15,45.17,780904.0,43.2165,43.2643,43.2069,43.226,780904.0
2019-03-12 14:30:00,45.17,45.21,45.16,45.19,589216.0,43.226,43.2643,43.2165,43.2452,589216.0
2019-03-12 14:35:00,45.19,45.22,45.18,45.2,583076.0,43.2452,43.2739,43.2356,43.2547,583076.0
2019-03-12 14:40:00,45.2,45.24,45.19,45.23,515820.0,43.2547,43.293,43.2452,43.2834,515820.0
2019-03-12 14:45:00,45.22,45.23,45.18,45.18,611180.0,43.2739,43.2834,43.2356,43.2356,611180.0
2019-03-12 14:50:00,45.19,45.21,45.17,45.18,664188.0,43.2452,43.2643,43.226,43.2356,664188.0
2019-03-12 14:55:00,45.18,45.24,45.17,45.23,620472.0,43.2356,43.293,43.226,43.2834,620472.0
2019-03-12 15:00:00,45.23,45.23,45.18,45.19,976508.0,43.2834,43.2834,43.2356,43.2452,976508.0
2019-03-12 15:05:00,45.19,45.2,45.16,45.18,591812.0,43.2452,43.2547,43.2165,43.2356,591812.0
2019-03-12 15:10:00,45.18,45.18,45.12,45.12,818112.0,43.2356,43.2356,43.1782,43.1782,818112.0
2019-03-12 15:15:00,45.12,45.12,45.07,45.09,942360.0,43.1782,43.1782,43.1303,43.1495,942360.0
2019-03-12 15:20:00,45.09,45.12,45.05,45.12,868072.0,43.1495,43.1782,43.1112,43.1782,868072.0
2019-03-12 15:25:00,45.11,45.14,45.09,45.1,917772.0,43.1686,43.1973,43.1495,43.159,917772.0
2019-03-12 15:30:00,45.1,45.14,45.09,45.14,727056.0,43.159,43.1973,43.1495,43.1973,727056.0
2019-03-12 15:35:00,45.14,45.14,45.09,45.11,1033992.0,43.1973,43.1973,43.1495,43.1686,1033992.0
2019-03-12 15:40:00,45.11,45.19,45.09,45.18,972456.0,43.1686,43.2452,43.1495,43.2356,972456.0
2019-03-12 15:45:00,45.18,45.2,45.14,45.14,1054992.0,43.2356,43.2547,43.1973,43.1973,1054992.0
2019-03-12 15:50:00,45.15,45.23,45.13,45.19,1887720.0,43.2069,43.2834,43.1877,43.2452,1887720.0
2019-03-12 15:55:00,45.19,45.25,45.13,45.24,3287408.0,43.2452,43.3026,43.1877,43.293,3287408.0
2019-03-13 09:30:00,45.57,45.83,45.52,45.65,5501296.0,43.6088,43.8576,43.561,43.6854,5501296.0
2019-03-13 09:35:00,45.65,45.71,45.6,45.64,2389784.0,43.6854,43.7428,43.6375,43.6758,2389784.0
2019-03-13 09:40:00,45.64,45.64,45.51,45.57,2066004.0,43.6758,43.6758,43.5514,43.6088,2066004.0
2019-03-13 09:45:00,45.57,45.59,45.39,45.45,2322328.0,43.6088,43.6279,43.4366,43.494,2322328.0
2019-03-13 09:50:00,45.45,45.55,45.44,45.55,1388056.0,43.494,43.5897,43.4844,43.5897,1388056.0
2019-03-13 09:55:00,45.55,45.55,45.42,45.43,2146716.0,43.5897,43.5897,43.4653,43.4748,2146716.0
2019-03-13 10:00:00,45.43,45.49,45.41,45.44,1139088.0,43.4748,43.5323,43.4557,43.4844,1139088.0
2019-03-13 10:05:00,45.44,45.45,45.39,45.42,1281048.0,43.4844,43.494,43.4366,43.4653,1281048.0
2019-03-13 10:10:00,45.42,45.43,45.24,45.27,2689944.0,43.4653,43.4748,43.293,43.3217,2689944.0
2019-03-13 10:15:00,45.27,45.32,45.23,45.31,1410392.0,43.3217,43.3696,43.2834,43.36,1410392.0
2019-03-13 10:20:00,45.31,45.34,45.24,45.26,1279116.0,43.36,43.3887,43.293,43.3122,1279116.0
2019-03-13 10:25:00,45.26,45.31,45.23,45.29,1055964.0,43.3122,43.36,43.2834,43.3409,1055964.0
2019-03-13 10:30:00,45.29,45.29,45.23,45.24,1528300.0,43.3409,43.3409,43.2834,43.293,1528300.0
2019-03-13 10:35:00,45.24,45.31,45.24,45.29,1090820.0,43.293,43.36,43.293,43.3409,1090820.0
2019-03-13 10:40:00,45.29,45.34,45.29,45.3,1207284.0,43.3409,43.3887,43.3409,43.3504,1207284.0
2019-03-13 10:45:00,45.3,45.41,45.3,45.4,1406316.0,43.3504,43.4557,43.3504,43.4461,1406316.0
2019-03-13 10:50:00,45.41,45.42,45.38,45.41,1368648.0,43.4557,43.4653,43.427,43.4557,1368648.0
2019-03-13 10:55:00,45.41,45.44,45.39,45.41,1058628.0,43.4557,43.4844,43.4366,43.4557,1058628.0
2019-03-13 11:00:00,45.41,45.52,45.41,45.48,1481572.0,43.4557,43.561,43.4557,43.5227,1481572.0
2019-03-13 11:05:00,45.48,45.49,45.45,45.47,1057384.0,43.5227,43.5323,43.494,43.5131,1057384.0
2019-03-13 11:10:00,45.47,45.51,45.44,45.46,1076352.0,43.5131,43.5514,43.4844,43.5035,1076352.0
2019-03-13 11:15:00,45.46,45.55,45.46,45.53,1158300.0,43.5035,43.5897,43.5035,43.5705,1158300.0
2019-03-13 11:20:00,45.53,45.57,45.52,45.55,1136616.0,43.5705,43.6088,43.561,43.5897,1136616.0
2019-03-13 11:25:00,45.55,45.57,45.52,45.53,926616.0,43.5897,43.6088,43.561,43.5705,926616.0
2019-03-13 11:30:00,45.53,45.57,45.48,45.48,1524740.0,43.5705,43.6088,43.5227,43.5227,1524740.0
2019-03-13 11:35:00,45.48,45.52,45.47,45.51,773792.0,43.5227,43.561,43.5131,43.5514,773792.0
2019-03-13 11:40:00,45.51,45.51,45.46,45.49,716836.0,43.5514,43.5514,43.5035,43.5323,716836.0
2019-03-13 11:45:00,45.49,45.49,45.41,45.44,1060892.0,43.5323,43.5323,43.4557,43.4844,1060892.0
2019-03-13 11:50:00,45.44,45.46,45.41,45.45,737856.0,43.4844,43.5035,43.4557,43.494,737856.0
2019-03-13 11:55:00,45.45,45.5,45.43,45.43,898656.0,43.494,43.5418,43.4748,43.4748,898656.0
2019-03-13 12:00:00,45.43,45.47,45.43,45.47,571052.0,43.4748,43.5131,43.4748,43.5131,571052.0
2019-03-13 12:05:00,45.47,45.5,45.47,45.48,618228.0,43.5131,43.5418,43.5131,43.5227,618228.0
2019-03-13 12:10:00,45.48,45.5,45.47,45.48,432888.0,43.5227,43.5418,43.5131,43.5227,432888.0
2019-03-13 12:15:00,45.48,45.49,45.45,45.46,468284.0,43.5227,43.5323,43.494,43.5035,468284.0
2019-03-13 12:20:00,45.46,45.48,45.43,45.45,730380.0,43.5035,43.5227,43.4748,43.494,730380.0
2019-03-13 12:25:00,45.45,45.49,45.44,45.45,575208.0,43.494,43.5323,43.4844,43.494,575208.0
2019-03-13 12:30:00,45.45,45.47,45.44,45.47,316848.0,43.494,43.5131,43.4844,43.5131,316848.0
2019-03-13 12:35:00,45.47,45.5,45.46,45.49,441168.0,43.5131,43.5418,43.5035,43.5323,441168.0
2019-03-13 12:40:00,45.49,45.55,45.48,45.54,899284.0,43.5323,43.5897,43.5227,43.5801,899284.0
2019-03-13 12:45:00,45.54,45.55,45.52,45.54,633820.0,43.5801,43.5897,43.561,43.5801,633820.0
2019-03-13 12:50:00,45.54,45.56,45.51,45.52,706060.0,43.5801,43.5992,43.5514,43.561,706060.0
2019-03-13 12:55:00,45.52,45.55,45.5,45.54,601408.0,43.561,43.5897,43.5418,43.5801,601408.0
2019-03-13 13:00:00,45.54,45.55,45.5,45.54,476968.0,43.5801,43.5897,43.5418,43.5801,476968.0
2019-03-13 13:05:00,45.54,45.55,45.51,45.54,346664.0,43.5801,43.5897,43.5514,43.5801,346664.0
2019-03-13 13:10:00,45.54,45.55,45.52,45.54,376620.0,43.5801,43.5897,43.561,43.5801,376620.0
2019-03-13 13:15:00,45.54,45.55,45.52,45.53,538780.0,43.5801,43.5897,43.561,43.5705,538780.0
2019-03-13 13:20:00,45.53,45.55,45.52,45.54,399924.0,43.5705,43.5897,43.561,43.5801,399924.0
2019-03-13 13:25:00,45.54,45.55,45.52,45.55,805560.0,43.5801,43.5897,43.561,43.5897,805560.0
2019-03-13 13:30:00,45.55,45.55,45.52,45.52,459944.0,43.5897,43.5897,43.561,43.561,459944.0
2019-03-13 13:35:00,45.52,45.56,45.52,45.55,532296.0,43.561,43.5992,43.561,43.5897,532296.0
2019-03-13 13:40:00,45.55,45.6,45.54,45.57,1092356.0,43.5897,43.6375,43.5801,43.6088,1092356.0
2019-03-13 13:45:00,45.57,45.6,45.57,45.59,573760.0,43.6088,43.6375,43.6088,43.6279,573760.0
2019-03-13 13:50:00,45.59,45.64,45.59,45.63,936884.0,43.6279,43.6758,43.6279,43.6662,936884.0
2019-03-13 13:55:00,45.63,45.65,45.62,45.65,611516.0,43.6662,43.6854,43.6567,43.6854,611516.0
2019-03-13 14:00:00,45.65,45.7,45.64,45.66,1563460.0,43.6854,43.7332,43.6758,43.6949,1563460.0
2019-03-13 14:05:00,45.66,45.71,45.64,45.64,1387320.0,43.6949,43.7428,43.6758,43.6758,1387320.0
2019-03-13 14:10:00,45.64,45.68,45.64,45.67,630596.0,43.6758,43.7141,43.6758,43.7045,630596.0
2019-03-13 14:15:00,45.67,45.69,45.65,45.67,572928.0,43.7045,43.7236,43.6854,43.7045,572928.0
2019-03-13 14:20:00,45.67,45.68,45.65,45.66,621188.0,43.7045,43.7141,43.6854,43.6949,621188.0
2019-03-13 14:25:00,45.67,45.69,45.64,45.66,919988.0,43.7045,43.7236,43.6758,43.6949,919988.0
2019-03-13 14:30:00,45.65,45.66,45.62,45.64,968596.0,43.6854,43.6949,43.6567,43.6758,968596.0
2019-03-13 14:35:00,45.65,45.67,45.64,45.67,698760.0,43.6854,43.7045,43.6758,43.7045,698760.0
2019-03-13 14:40:00,45.66,45.7,45.66,45.68,773312.0,43.6949,43.7332,43.6949,43.7141,773312.0
2019-03-13 14:45:00,45.67,45.68,45.57,45.59,2525704.0,43.7045,43.7141,43.6088,43.6279,2525704.0
2019-03-13 14:50:00,45.59,45.61,45.56,45.6,1151960.0,43.6279,43.6471,43.5992,43.6375,1151960.0
2019-03-13 14:55:00,45.6,45.65,45.6,45.63,733288.0,43.6375,43.6854,43.6375,43.6662,733288.0
2019-03-13 15:00:00,45.63,45.63,45.58,45.61,531568.0,43.6662,43.6662,43.6184,43.6471,531568.0
2019-03-13 15:05:00,45.62,45.65,45.57,45.58,593436.0,43.6567,43.6854,43.6088,43.6184,593436.0
2019-03-13 15:10:00,45.58,45.58,45.54,45.55,817984.0,43.6184,43.6184,43.5801,43.5897,817984.0
2019-03-13 15:15:00,45.54,45.6,45.53,45.56,701728.0,43.5801,43.6375,43.5705,43.5992,701728.0
2019-03-13 15:20:00,45.56,45.59,45.52,45.54,1280260.0,43.5992,43.6279,43.561,43.5801,1280260.0
2019-03-13 15:25:00,45.54,45.61,45.52,45.57,913372.0,43.5801,43.6471,43.561,43.6088,913372.0
2019-03-13 15:30:00,45.57,45.63,45.54,45.62,961292.0,43.6088,43.6662,43.5801,43.6567,961292.0
2019-03-13 15:35:00,45.62,45.63,45.61,45.61,731128.0,43.6567,43.6662,43.6471,43.6471,731128.0
2019-03-13 15:40:00,45.61,45.62,45.55,45.58,1134684.0,43.6471,43.6567,43.5897,43.6184,1134684.0
2019-03-13 15:45:00,45.57,45.6,45.47,45.47,1080084.0,43.6088,43.6375,43.5131,43.5131,1080084.0
2019-03-13 15:50:00,45.47,45.51,45.43,45.47,1791900.0,43.5131,43.5514,43.4748,43.5131,1791900.0
2019-03-13 15:55:00,45.47,45.5,45.4,45.43,3682944.0,43.5131,43.5418,43.4461,43.4748,3682944.0
2019-03-14 09:30:00,45.98,46.0,45.8,45.84,5405888.0,44.0012,44.0203,43.8289,43.8672,5405888.0
2019-03-14 09:35:00,45.84,45.97,45.83,45.9,1981276.0,43.8672,43.9916,43.8576,43.9246,1981276.0
2019-03-14 09:40:00,45.91,45.91,45.68,45.68,2407608.0,43.9342,43.9342,43.7141,43.7141,2407608.0
2019-03-14 09:45:00,45.68,45.76,45.68,45.76,1977332.0,43.7141,43.7906,43.7141,43.7906,1977332.0
2019-03-14 09:50:00,45.76,45.84,45.76,45.79,1439604.0,43.7906,43.8672,43.7906,43.8193,1439604.0
2019-03-14 09:55:00,45.79,45.91,45.79,45.89,2127612.0,43.8193,43.9342,43.8193,43.915,2127612.0
2019-03-14 10:00:00,45.89,45.89,45.72,45.72,1289760.0,43.915,43.915,43.7524,43.7524,1289760.0
2019-03-14 10:05:00,45.72,45.77,45.64,45.67,1544952.0,43.7524,43.8002,43.6758,43.7045,1544952.0
2019-03-14 10:10:00,45.68,45.72,45.67,45.67,1015252.0,43.7141,43.7524,43.7045,43.7045,1015252.0
2019-03-14 10:15:00,45.67,45.79,45.66,45.79,1225700.0,43.7045,43.8193,43.6949,43.8193,1225700.0
2019-03-14 10:20:00,45.79,45.87,45.79,45.84,1230992.0,43.8193,43.8959,43.8193,43.8672,1230992.0
2019-03-14 10:25:00,45.83,45.85,45.79,45.79,662028.0,43.8576,43.8768,43.8193,43.8193,662028.0
2019-03-14 10:30:00,45.79,45.88,45.76,45.85,1458972.0,43.8193,43.9055,43.7906,43.8768,1458972.0
2019-03-14 10:35:00,45.85,45.88,45.83,45.85,673128.0,43.8768,43.9055,43.8576,43.8768,673128.0
2019-03-14 10:40:00,45.85,45.87,45.83,45.85,535656.0,43.8768,43.8959,43.8576,43.8768,535656.0
2019-03-14 10:45:00,45.84,45.85,45.79,45.81,782900.0,43.8672,43.8768,43.8193,43.8385,782900.0
2019-03-14 10:50:00,45.81,45.81,45.72,45.72,1043956.0,43.8385,43.8385,43.7524,43.7524,1043956.0
2019-03-14 10:55:00,45.73,45.77,45.7,45.76,969760.0,43.7619,43.8002,43.7332,43.7906,969760.0
2019-03-14 11:00:00,45.76,45.77,45.72,45.73,532884.0,43.7906,43.8002,43.7524,43.7619,532884.0
2019-03-14 11:05:00,45.73,45.77,45.72,45.72,686468.0,43.7619,43.8002,43.7524,43.7524,686468.0
2019-03-14 11:10:00,45.72,45.81,45.7,45.8,778432.0,43.7524,43.8385,43.7332,43.8289,778432.0
2019-03-14 11:15:00,45.8,45.84,45.77,45.81,1129892.0,43.8289,43.8672,43.8002,43.8385,1129892.0
2019-03-14 11:20:00,45.81,45.85,45.8,45.83,509388.0,43.8385,43.8768,43.8289,43.8576,509388.0
2019-03-14 11:25:00,45.83,45.83,45.78,45.79,512800.0,43.8576,43.8576,43.8098,43.8193,512800.0
2019-03-14 11:30:00,45.79,45.82,45.78,45.82,496252.0,43.8193,43.8481,43.8098,43.8481,496252.0
2019-03-14 11:35:00,45.82,45.87,45.8,45.85,778868.0,43.8481,43.8959,43.8289,43.8768,778868.0
2019-03-14 11:40:00,45.85,45.91,45.85,45.9,1108204.0,43.8768,43.9342,43.8768,43.9246,1108204.0
2019-03-14 11:45:00,45.91,45.92,45.9,45.91,691480.0,43.9342,43.9437,43.9246,43.9342,691480.0
2019-03-14 11:50:00,45.91,45.93,45.85,45.86,980384.0,43.9342,43.9533,43.8768,43.8863,980384.0
2019-03-14 11:55:00,45.86,45.9,45.85,45.87,643996.0,43.8863,43.9246,43.8768,43.8959,643996.0
2019-03-14 12:00:00,45.87,45.99,45.86,45.99,1520992.0,43.8959,44.0107,43.8863,44.0107,1520992.0
2019-03-14 12:05:00,45.99,46.02,45.98,45.99,1740208.0,44.0107,44.0394,44.0012,44.0107,1740208.0
2019-03-14 12:10:00,45.99,45.99,45.95,45.95,735120.0,44.0107,44.0107,43.9725,43.9725,735120.0
2019-03-14 12:15:00,45.95,45.96,45.92,45.94,653028.0,43.9725,43.982,43.9437,43.9629,653028.0
2019-03-14 12:20:00,45.94,45.95,45.91,45.91,723444.0,43.9629,43.9725,43.9342,43.9342,723444.0
2019-03-14 12:25:00,45.91,45.98,45.9,45.96,869980.0,43.9342,44.0012,43.9246,43.982,869980.0
2019-03-14 12:30:00,45.96,45.98,45.94,45.95,455416.0,43.982,44.0012,43.9629,43.9725,455416.0
2019-03-14 12:35:00,45.95,45.98,45.93,45.96,631976.0,43.9725,44.0012,43.9533,43.982,631976.0
2019-03-14 12:40:00,45.96,45.97,45.94,45.96,362172.0,43.982,43.9916,43.9629,43.982,362172.0
2019-03-14 12:45:00,45.96,45.97,45.92,45.97,627212.0,43.982,43.9916,43.9437,43.9916,627212.0
2019-03-14 12:50:00,45.97,45.98,45.95,45.95,413776.0,43.9916,44.0012,43.9725,43.9725,413776.0
2019-03-14 12:55:00,45.95,45.97,45.95,45.97,319340.0,43.9725,43.9916,43.9725,43.9916,319340.0
2019-03-14 13:00:00,45.97,45.97,45.91,45.92,738012.0,43.9916,43.9916,43.9342,43.9437,738012.0
2019-03-14 13:05:00,45.92,45.92,45.85,45.87,768800.0,43.9437,43.9437,43.8768,43.8959,768800.0
2019-03-14 13:10:00,45.87,45.94,45.86,45.93,688088.0,43.8959,43.9629,43.8863,43.9533,688088.0
2019-03-14 13:15:00,45.93,45.95,45.92,45.95,334108.0,43.9533,43.9725,43.9437,43.9725,334108.0
2019-03-14 13:20:00,45.95,45.95,45.9,45.9,438392.0,43.9725,43.9725,43.9246,43.9246,438392.0
2019-03-14 13:25:00,45.9,45.94,45.9,45.94,247932.0,43.9246,43.9629,43.9246,43.9629,247932.0
2019-03-14 13:30:00,45.94,45.97,45.93,45.94,462220.0,43.9629,43.9916,43.9533,43.9629,462220.0
2019-03-14 13:35:00,45.94,45.96,45.94,45.96,309516.0,43.9629,43.982,43.9629,43.982,309516.0
2019-03-14 13:40:00,45.96,45.96,45.93,45.94,534700.0,43.982,43.982,43.9533,43.9629,534700.0
2019-03-14 13:45:00,45.95,45.96,45.93,45.95,309800.0,43.9725,43.982,43.9533,43.9725,309800.0
2019-03-14 13:50:00,45.94,45.94,45.9,45.91,455748.0,43.9629,43.9629,43.9246,43.9342,455748.0
2019-03-14 13:55:00,45.91,45.93,45.9,45.91,400540.0,43.9342,43.9533,43.9246,43.9342,400540.0
2019-03-14 14:00:00,45.91,45.92,45.9,45.92,315676.0,43.9342,43.9437,43.9246,43.9437,315676.0
2019-03-14 14:05:00,45.92,45.95,45.92,45.95,360908.0,43.9437,43.9725,43.9437,43.9725,360908.0
2019-03-14 14:10:00,45.95,45.97,45.93,45.94,609368.0,43.9725,43.9916,43.9533,43.9629,609368.0
2019-03-14 14:15:00,45.93,45.94,45.93,45.94,398456.0,43.9533,43.9629,43.9533,43.9629,398456.0
2019-03-14 14:20:00,45.94,45.98,45.94,45.97,438812.0,43.9629,44.0012,43.9629,43.9916,438812.0
2019-03-14 14:25:00,45.97,45.99,45.96,45.99,518088.0,43.9916,44.0107,43.982,44.0107,518088.0
2019-03-14 14:30:00,45.99,45.99,45.97,45.97,422612.0,44.0107,44.0107,43.9916,43.9916,422612.0
2019-03-14 14:35:00,45.97,45.98,45.94,45.96,610172.0,43.9916,44.0012,43.9629,43.982,610172.0
2019-03-14 14:40:00,45.96,45.98,45.95,45.98,426068.0,43.982,44.0012,43.9725,44.0012,426068.0
2019-03-14 14:45:00,45.98,45.99,45.95,45.96,521284.0,44.0012,44.0107,43.9725,43.982,521284.0
2019-03-14 14:50:00,45.95,45.97,45.93,45.94,660956.0,43.9725,43.9916,43.9533,43.9629,660956.0
2019-03-14 14:55:00,45.94,45.96,45.93,45.94,589396.0,43.9629,43.982,43.9533,43.9629,589396.0
2019-03-14 15:00:00,45.94,45.96,45.93,45.95,426008.0,43.9629,43.982,43.9533,43.9725,426008.0
2019-03-14 15:05:00,45.95,45.97,45.93,45.95,884948.0,43.9725,43.9916,43.9533,43.9725,884948.0
2019-03-14 15:10:00,45.95,45.96,45.9,45.9,524524.0,43.9725,43.982,43.9246,43.9246,524524.0
2019-03-14 15:15:00,45.9,45.91,45.87,45.9,461932.0,43.9246,43.9342,43.8959,43.9246,461932.0
2019-03-14 15:20:00,45.9,45.9,45.86,45.89,601896.0,43.9246,43.9246,43.8863,43.915,601896.0
2019-03-14 15:25:00,45.89,45.91,45.87,45.89,619696.0,43.915,43.9342,43.8959,43.915,619696.0
2019-03-14 15:30:00,45.89,45.94,45.88,45.93,827100.0,43.915,43.9629,43.9055,43.9533,827100.0
2019-03-14 15:35:00,45.93,45.99,45.92,45.98,701384.0,43.9533,44.0107,43.9437,44.0012,701384.0
2019-03-14 15:40:00,45.98,46.0,45.97,45.99,1084144.0,44.0012,44.0203,43.9916,44.0107,1084144.0
2019-03-14 15:45:00,45.99,45.99,45.96,45.98,825576.0,44.0107,44.0107,43.982,44.0012,825576.0
2019-03-14 15:50:00,45.98,46.0,45.97,45.97,1684792.0,44.0012,44.0203,43.9916,43.9916,1684792.0
2019-03-14 15:55:00,45.97,45.99,45.9,45.93,4225520.0,43.9916,44.0107,43.9246,43.9533,4225520.0
2019-03-15 09:30:00,46.2,46.23,45.98,46.06,25994964.0,44.2117,44.2404,44.0012,44.0777,25994964.0
2019-03-15 09:35:00,46.06,46.11,45.94,45.97,2219120.0,44.0777,44.1256,43.9629,43.9916,2219120.0
2019-03-15 09:40:00,45.97,46.11,45.96,46.06,2209788.0,43.9916,44.1256,43.982,44.0777,2209788.0
2019-03-15 09:45:00,46.06,46.11,46.01,46.1,1449756.0,44.0777,44.1256,44.0299,44.116,1449756.0
2019-03-15 09:50:00,46.1,46.18,46.08,46.18,1961300.0,44.116,44.1926,44.0969,44.1926,1961300.0
2019-03-15 09:55:00,46.17,46.25,46.17,46.23,2110516.0,44.183,44.2595,44.183,44.2404,2110516.0
2019-03-15 10:00:00,46.23,46.25,46.16,46.17,2366596.0,44.2404,44.2595,44.1734,44.183,2366596.0
2019-03-15 10:05:00,46.17,46.23,46.13,46.13,1473696.0,44.183,44.2404,44.1447,44.1447,1473696.0
2019-03-15 10:10:00,46.13,46.22,46.11,46.22,1418140.0,44.1447,44.2308,44.1256,44.2308,1418140.0
2019-03-15 10:15:00,46.22,46.27,46.17,46.27,1596348.0,44.2308,44.2787,44.183,44.2787,1596348.0
2019-03-15 10:20:00,46.27,46.34,46.25,46.27,1700684.0,44.2787,44.3457,44.2595,44.2787,1700684.0
2019-03-15 10:25:00,46.27,46.34,46.25,46.31,889284.0,44.2787,44.3457,44.2595,44.317,889284.0
2019-03-15 10:30:00,46.31,46.32,46.24,46.29,1223928.0,44.317,44.3265,44.25,44.2978,1223928.0
2019-03-15 10:35:00,46.29,46.3,46.23,46.24,1243380.0,44.2978,44.3074,44.2404,44.25,1243380.0
2019-03-15 10:40:00,46.24,46.32,46.23,46.32,914184.0,44.25,44.3265,44.2404,44.3265,914184.0
2019-03-15 10:45:00,46.32,46.36,46.29,46.36,1425696.0,44.3265,44.3648,44.2978,44.3648,1425696.0
2019-03-15 10:50:00,46.36,46.37,46.34,46.35,982412.0,44.3648,44.3744,44.3457,44.3552,982412.0
2019-03-15 10:55:00,46.36,46.42,46.35,46.41,1101096.0,44.3648,44.4222,44.3552,44.4127,1101096.0
2019-03-15 11:00:00,46.41,46.45,46.38,46.39,1633836.0,44.4127,44.4509,44.3839,44.3935,1633836.0
2019-03-15 11:05:00,46.39,46.44,46.38,46.43,1153496.0,44.3935,44.4414,44.3839,44.4318,1153496.0
2019-03-15 11:10:00,46.43,46.5,46.43,46.5,1252424.0,44.4318,44.4988,44.4318,44.4988,1252424.0
2019-03-15 11:15:00,46.5,46.61,46.49,46.61,2257764.0,44.4988,44.6041,44.4892,44.6041,2257764.0
2019-03-15 11:20:00,46.61,46.62,46.57,46.6,1240048.0,44.6041,44.6136,44.5658,44.5945,1240048.0
2019-03-15 11:25:00,46.6,46.6,46.51,46.55,1468920.0,44.5945,44.5945,44.5084,44.5466,1468920.0
2019-03-15 11:30:00,46.56,46.6,46.55,46.58,1214428.0,44.5562,44.5945,44.5466,44.5753,1214428.0
2019-03-15 11:35:00,46.58,46.6,46.56,46.59,735960.0,44.5753,44.5945,44.5562,44.5849,735960.0
2019-03-15 11:40:00,46.59,46.59,46.53,46.56,972400.0,44.5849,44.5849,44.5275,44.5562,972400.0
2019-03-15 11:45:00,46.56,46.62,46.52,46.6,1418976.0,44.5562,44.6136,44.5179,44.5945,1418976.0
2019-03-15 11:50:00,46.6,46.63,46.57,46.57,904108.0,44.5945,44.6232,44.5658,44.5658,904108.0
2019-03-15 11:55:00,46.57,46.6,46.57,46.6,761948.0,44.5658,44.5945,44.5658,44.5945,761948.0
2019-03-15 12:00:00,46.6,46.64,46.57,46.62,800568.0,44.5945,44.6328,44.5658,44.6136,800568.0
2019-03-15 12:05:00,46.62,46.7,46.62,46.7,1157012.0,44.6136,44.6902,44.6136,44.6902,1157012.0
2019-03-15 12:10:00,46.7,46.74,46.68,46.73,1133272.0,44.6902,44.7285,44.671,44.7189,1133272.0
2019-03-15 12:15:00,46.73,46.74,46.68,46.69,1254220.0,44.7189,44.7285,44.671,44.6806,1254220.0
2019-03-15 12:20:00,46.69,46.74,46.69,46.74,838980.0,44.6806,44.7285,44.6806,44.7285,838980.0
2019-03-15 12:25:00,46.74,46.74,46.67,46.67,841144.0,44.7285,44.7285,44.6615,44.6615,841144.0
2019-03-15 12:30:00,46.67,46.69,46.62,46.62,1068352.0,44.6615,44.6806,44.6136,44.6136,1068352.0
2019-03-15 12:35:00,46.62,46.66,46.61,46.65,966660.0,44.6136,44.6519,44.6041,44.6423,966660.0
2019-03-15 12:40:00,46.65,46.7,46.64,46.68,805592.0,44.6423,44.6902,44.6328,44.671,805592.0
2019-03-15 12:45:00,46.68,46.69,46.63,46.67,1077560.0,44.671,44.6806,44.6232,44.6615,1077560.0
2019-03-15 12:50:00,46.67,46.67,46.63,46.63,901128.0,44.6615,44.6615,44.6232,44.6232,901128.0
2019-03-15 12:55:00,46.63,46.64,46.6,46.61,1111504.0,44.6232,44.6328,44.5945,44.6041,1111504.0
2019-03-15 13:00:00,46.62,46.65,46.62,46.63,692116.0,44.6136,44.6423,44.6136,44.6232,692116.0
2019-03-15 13:05:00,46.63,46.65,46.61,46.63,709252.0,44.6232,44.6423,44.6041,44.6232,709252.0
2019-03-15 13:10:00,46.63,46.66,46.62,46.66,604956.0,44.6232,44.6519,44.6136,44.6519,604956.0
2019-03-15 13:15:00,46.65,46.68,46.63,46.64,764024.0,44.6423,44.671,44.6232,44.6328,764024.0
2019-03-15 13:20:00,46.63,46.66,46.63,46.65,380736.0,44.6232,44.6519,44.6232,44.6423,380736.0
2019-03-15 13:25:00,46.65,46.69,46.64,46.68,708444.0,44.6423,44.6806,44.6328,44.671,708444.0
2019-03-15 13:30:00,46.68,46.74,46.67,46.74,819368.0,44.671,44.7285,44.6615,44.7285,819368.0
2019-03-15 13:35:00,46.74,46.77,46.73,46.77,1023856.0,44.7285,44.7572,44.7189,44.7572,1023856.0
2019-03-15 13:40:00,46.76,46.79,46.72,46.78,850720.0,44.7476,44.7763,44.7093,44.7667,850720.0
2019-03-15 13:45:00,46.78,46.81,46.77,46.8,737996.0,44.7667,44.7954,44.7572,44.7859,737996.0
2019-03-15 13:50:00,46.8,46.8,46.78,46.79,663296.0,44.7859,44.7859,44.7667,44.7763,663296.0
2019-03-15 13:55:00,46.79,46.8,46.76,46.8,634800.0,44.7763,44.7859,44.7476,44.7859,634800.0
2019-03-15 14:00:00,46.8,46.8,46.76,46.78,676668.0,44.7859,44.7859,44.7476,44.7667,676668.0
2019-03-15 14:05:00,46.78,46.8,46.75,46.79,633700.0,44.7667,44.7859,44.738,44.7763,633700.0
2019-03-15 14:10:00,46.79,46.79,46.76,46.76,661000.0,44.7763,44.7763,44.7476,44.7476,661000.0
2019-03-15 14:15:00,46.76,46.79,46.7,46.71,1122676.0,44.7476,44.7763,44.6902,44.6997,1122676.0
2019-03-15 14:20:00,46.71,46.8,46.67,46.77,2203048.0,44.6997,44.7859,44.6615,44.7572,2203048.0
2019-03-15 14:25:00,46.77,46.78,46.74,46.76,601216.0,44.7572,44.7667,44.7285,44.7476,601216.0
2019-03-15 14:30:00,46.77,46.77,46.75,46.76,416340.0,44.7572,44.7572,44.738,44.7476,416340.0
2019-03-15 14:35:00,46.76,46.77,46.72,46.77,1030252.0,44.7476,44.7572,44.7093,44.7572,1030252.0
2019-03-15 14:40:00,46.77,46.79,46.76,46.77,739724.0,44.7572,44.7763,44.7476,44.7572,739724.0
2019-03-15 14:45:00,46.77,46.8,46.77,46.79,381924.0,44.7572,44.7859,44.7572,44.7763,381924.0
2019-03-15 14:50:00,46.79,46.79,46.74,46.75,543152.0,44.7763,44.7763,44.7285,44.738,543152.0
2019-03-15 14:55:00,46.74,46.78,46.73,46.78,658824.0,44.7285,44.7667,44.7189,44.7667,658824.0
2019-03-15 15:00:00,46.78,46.8,46.76,46.78,867700.0,44.7667,44.7859,44.7476,44.7667,867700.0
2019-03-15 15:05:00,46.78,46.83,46.77,46.81,1112008.0,44.7667,44.8146,44.7572,44.7954,1112008.0
2019-03-15 15:10:00,46.81,46.81,46.75,46.76,836712.0,44.7954,44.7954,44.738,44.7476,836712.0
2019-03-15 15:15:00,46.76,46.77,46.74,46.76,781156.0,44.7476,44.7572,44.7285,44.7476,781156.0
2019-03-15 15:20:00,46.76,46.79,46.74,46.78,989116.0,44.7476,44.7763,44.7285,44.7667,989116.0
2019-03-15 15:25:00,46.78,46.78,46.74,46.75,852268.0,44.7667,44.7667,44.7285,44.738,852268.0
2019-03-15 15:30:00,46.75,46.77,46.71,46.72,1372576.0,44.738,44.7572,44.6997,44.7093,1372576.0
2019-03-15 15:35:00,46.72,46.74,46.68,46.68,1622004.0,44.7093,44.7285,44.671,44.671,1622004.0
2019-03-15 15:40:00,46.68,46.73,46.68,46.71,1424020.0,44.671,44.7189,44.671,44.6997,1424020.0
2019-03-15 15:45:00,46.71,46.71,46.6,46.61,2381924.0,44.6997,44.6997,44.5945,44.6041,2381924.0
2019-03-15 15:50:00,46.61,46.61,46.5,46.51,3197784.0,44.6041,44.6041,44.4988,44.5084,3197784.0
2019-03-15 15:55:00,46.51,46.59,46.47,46.55,6891040.0,44.5084,44.5849,44.4701,44.5466,6891040.0
2019-03-18 09:30:00,46.45,46.74,46.45,46.62,4421084.0,44.4509,44.7285,44.4509,44.6136,4421084.0
2019-03-18 09:35:00,46.61,46.72,46.6,46.67,1712096.0,44.6041,44.7093,44.5945,44.6615,1712096.0
2019-03-18 09:40:00,46.67,46.79,46.65,46.76,2019876.0,44.6615,44.7763,44.6423,44.7476,2019876.0
2019-03-18 09:45:00,46.76,46.82,46.73,46.81,2639148.0,44.7476,44.805,44.7189,44.7954,2639148.0
2019-03-18 09:50:00,46.81,46.91,46.8,46.84,2564256.0,44.7954,44.8911,44.7859,44.8242,2564256.0
2019-03-18 09:55:00,46.84,46.85,46.76,46.83,1704384.0,44.8242,44.8337,44.7476,44.8146,1704384.0
2019-03-18 10:00:00,46.83,46.91,46.82,46.88,2185020.0,44.8146,44.8911,44.805,44.8624,2185020.0
2019-03-18 10:05:00,46.88,46.99,46.88,46.99,2347540.0,44.8624,44.9677,44.8624,44.9677,2347540.0
2019-03-18 10:10:00,46.99,47.02,46.9,46.92,2060284.0,44.9677,44.9964,44.8816,44.9007,2060284.0
2019-03-18 10:15:00,46.92,47.05,46.9,47.05,1839740.0,44.9007,45.0251,44.8816,45.0251,1839740.0
2019-03-18 10:20:00,47.05,47.05,46.99,47.01,1717556.0,45.0251,45.0251,44.9677,44.9868,1717556.0
2019-03-18 10:25:00,47.01,47.09,47.0,47.08,1253088.0,44.9868,45.0634,44.9773,45.0538,1253088.0
2019-03-18 10:30:00,47.08,47.1,47.0,47.01,1500872.0,45.0538,45.073,44.9773,44.9868,1500872.0
2019-03-18 10:35:00,47.01,47.01,46.92,46.96,1630560.0,44.9868,44.9868,44.9007,44.939,1630560.0
2019-03-18 10:40:00,46.96,47.03,46.95,47.02,1086328.0,44.939,45.006,44.9294,44.9964,1086328.0
2019-03-18 10:45:00,47.02,47.03,46.98,47.02,904836.0,44.9964,45.006,44.9581,44.9964,904836.0
2019-03-18 10:50:00,47.02,47.07,47.02,47.05,1099204.0,44.9964,45.0443,44.9964,45.0251,1099204.0
2019-03-18 10:55:00,47.05,47.06,47.01,47.06,908992.0,45.0251,45.0347,44.9868,45.0347,908992.0
2019-03-18 11:00:00,47.06,47.06,46.95,46.99,1087412.0,45.0347,45.0347,44.9294,44.9677,1087412.0
2019-03-18 11:05:00,46.99,47.03,46.96,46.97,1008356.0,44.9677,45.006,44.939,44.9486,1008356.0
2019-03-18 11:10:00,46.97,46.99,46.94,46.97,783292.0,44.9486,44.9677,44.9198,44.9486,783292.0
2019-03-18 11:15:00,46.97,46.98,46.93,46.94,959116.0,44.9486,44.9581,44.9103,44.9198,959116.0
2019-03-18 11:20:00,46.94,46.97,46.86,46.86,1052864.0,44.9198,44.9486,44.8433,44.8433,1052864.0
2019-03-18 11:25:00,46.86,46.9,46.82,46.9,1364112.0,44.8433,44.8816,44.805,44.8816,1364112.0
2019-03-18 11:30:00,46.91,46.91,46.81,46.83,1078264.0,44.8911,44.8911,44.7954,44.8146,1078264.0
2019-03-18 11:35:00,46.83,46.85,46.8,46.84,1115652.0,44.8146,44.8337,44.7859,44.8242,1115652.0
2019-03-18 11:40:00,46.83,46.85,46.8,46.81,951324.0,44.8146,44.8337,44.7859,44.7954,951324.0
2019-03-18 11:45:00,46.81,46.88,46.8,46.87,1227308.0,44.7954,44.8624,44.7859,44.8529,1227308.0
2019-03-18 11:50:00,46.87,46.88,46.85,46.88,747120.0,44.8529,44.8624,44.8337,44.8624,747120.0
2019-03-18 11:55:00,46.88,46.91,46.88,46.89,611596.0,44.8624,44.8911,44.8624,44.872,611596.0
2019-03-18 12:00:00,46.89,46.92,46.85,46.85,630868.0,44.872,44.9007,44.8337,44.8337,630868.0
2019-03-18 12:05:00,46.86,46.9,46.84,46.88,638008.0,44.8433,44.8816,44.8242,44.8624,638008.0
2019-03-18 12:10:00,46.88,46.9,46.86,46.9,523812.0,44.8624,44.8816,44.8433,44.8816,523812.0
2019-03-18 12:15:00,46.9,46.91,46.81,46.82,834720.0,44.8816,44.8911,44.7954,44.805,834720.0
2019-03-18 12:20:00,46.81,46.84,46.78,46.84,615260.0,44.7954,44.8242,44.7667,44.8242,615260.0
2019-03-18 12:25:00,46.84,46.85,46.81,46.82,723840.0,44.8242,44.8337,44.7954,44.805,723840.0
2019-03-18 12:30:00,46.82,46.82,46.76,46.78,659736.0,44.805,44.805,44.7476,44.7667,659736.0
2019-03-18 12:35:00,46.78,46.87,46.78,46.87,676636.0,44.7667,44.8529,44.7667,44.8529,676636.0
2019-03-18 12:40:00,46.87,46.9,46.86,46.9,671780.0,44.8529,44.8816,44.8433,44.8816,671780.0
2019-03-18 12:45:00,46.9,46.9,46.88,46.88,594080.0,44.8816,44.8816,44.8624,44.8624,594080.0
2019-03-18 12:50:00,46.88,46.9,46.87,46.88,502748.0,44.8624,44.8816,44.8529,44.8624,502748.0
2019-03-18 12:55:00,46.88,46.89,46.84,46.85,561156.0,44.8624,44.872,44.8242,44.8337,561156.0
2019-03-18 13:00:00,46.85,46.89,46.83,46.85,605912.0,44.8337,44.872,44.8146,44.8337,605912.0
2019-03-18 13:05:00,46.85,46.92,46.84,46.9,477944.0,44.8337,44.9007,44.8242,44.8816,477944.0
2019-03-18 13:10:00,46.9,46.93,46.88,46.91,519592.0,44.8816,44.9103,44.8624,44.8911,519592.0
2019-03-18 13:15:00,46.91,46.91,46.88,46.91,425336.0,44.8911,44.8911,44.8624,44.8911,425336.0
2019-03-18 13:20:00,46.91,46.93,46.89,46.93,507988.0,44.8911,44.9103,44.872,44.9103,507988.0
2019-03-18 13:25:00,46.93,46.96,46.92,46.96,513544.0,44.9103,44.939,44.9007,44.939,513544.0
2019-03-18 13:30:00,46.95,46.98,46.94,46.97,485316.0,44.9294,44.9581,44.9198,44.9486,485316.0
2019-03-18 13:35:00,46.96,46.97,46.95,46.96,488952.0,44.939,44.9486,44.9294,44.939,488952.0
2019-03-18 13:40:00,46.96,47.0,46.96,46.99,659640.0,44.939,44.9773,44.939,44.9677,659640.0
2019-03-18 13:45:00,46.99,46.99,46.96,46.97,568080.0,44.9677,44.9677,44.939,44.9486,568080.0
2019-03-18 13:50:00,46.97,47.01,46.97,47.01,590268.0,44.9486,44.9868,44.9486,44.9868,590268.0
2019-03-18 13:55:00,47.01,47.02,46.98,47.02,493568.0,44.9868,44.9964,44.9581,44.9964,493568.0
2019-03-18 14:00:00,47.02,47.05,47.02,47.05,583088.0,44.9964,45.0251,44.9964,45.0251,583088.0
2019-03-18 14:05:00,47.05,47.06,47.01,47.02,886116.0,45.0251,45.0347,44.9868,44.9964,886116.0
2019-03-18 14:10:00,47.01,47.04,47.0,47.01,458472.0,44.9868,45.0155,44.9773,44.9868,458472.0
2019-03-18 14:15:00,47.01,47.03,47.01,47.02,529816.0,44.9868,45.006,44.9868,44.9964,529816.0
2019-03-18 14:20:00,47.02,47.03,46.97,46.99,835172.0,44.9964,45.006,44.9486,44.9677,835172.0
2019-03-18 14:25:00,46.99,46.99,46.95,46.95,877960.0,44.9677,44.9677,44.9294,44.9294,877960.0
2019-03-18 14:30:00,46.96,46.96,46.93,46.95,793108.0,44.939,44.939,44.9103,44.9294,793108.0
2019-03-18 14:35:00,46.95,47.0,46.95,46.96,1036624.0,44.9294,44.9773,44.9294,44.939,1036624.0
2019-03-18 14:40:00,46.96,46.97,46.94,46.94,590644.0,44.939,44.9486,44.9198,44.9198,590644.0
2019-03-18 14:45:00,46.95,46.99,46.94,46.99,740920.0,44.9294,44.9677,44.9198,44.9677,740920.0
2019-03-18 14:50:00,46.99,46.99,46.95,46.97,618860.0,44.9677,44.9677,44.9294,44.9486,618860.0
2019-03-18 14:55:00,46.97,46.99,46.97,46.99,521800.0,44.9486,44.9677,44.9486,44.9677,521800.0
2019-03-18 15:00:00,46.99,47.0,46.98,46.99,593600.0,44.9677,44.9773,44.9581,44.9677,593600.0
2019-03-18 15:05:00,46.99,47.0,46.97,46.99,599060.0,44.9677,44.9773,44.9486,44.9677,599060.0
2019-03-18 15:10:00,46.99,46.99,46.95,46.99,721660.0,44.9677,44.9677,44.9294,44.9677,721660.0
2019-03-18 15:15:00,46.99,47.02,46.97,46.98,1172096.0,44.9677,44.9964,44.9486,44.9581,1172096.0
2019-03-18 15:20:00,46.98,46.98,46.93,46.94,860228.0,44.9581,44.9581,44.9103,44.9198,860228.0
2019-03-18 15:25:00,46.94,46.97,46.92,46.95,845748.0,44.9198,44.9486,44.9007,44.9294,845748.0
2019-03-18 15:30:00,46.95,47.0,46.94,46.99,777520.0,44.9294,44.9773,44.9198,44.9677,777520.0
2019-03-18 15:35:00,46.99,47.01,46.96,46.97,813032.0,44.9677,44.9868,44.939,44.9486,813032.0
2019-03-18 15:40:00,46.97,47.02,46.96,47.02,1175404.0,44.9486,44.9964,44.939,44.9964,1175404.0
2019-03-18 15:45:00,47.01,47.06,47.0,47.02,1417612.0,44.9868,45.0347,44.9773,44.9964,1417612.0
2019-03-18 15:50:00,47.02,47.02,46.97,46.98,1522880.0,44.9964,44.9964,44.9486,44.9581,1522880.0
2019-03-18 15:55:00,46.98,47.02,46.96,47.01,2169852.0,44.9581,44.9964,44.939,44.9868,2169852.0
2019-03-19 09:30:00,47.06,47.21,47.0,47.16,5419056.0,45.0347,45.1782,44.9773,45.1304,5419056.0
2019-03-19 09:35:00,47.17,47.25,47.12,47.13,2597932.0,45.14,45.2165,45.0921,45.1017,2597932.0
2019-03-19 09:40:00,47.13,47.16,47.02,47.13,2588828.0,45.1017,45.1304,44.9964,45.1017,2588828.0
2019-03-19 09:45:00,47.13,47.18,47.07,47.07,1989516.0,45.1017,45.1495,45.0443,45.0443,1989516.0
2019-03-19 09:50:00,47.07,47.17,47.03,47.12,1776988.0,45.0443,45.14,45.006,45.0921,1776988.0
2019-03-19 09:55:00,47.12,47.14,47.03,47.04,2227488.0,45.0921,45.1112,45.006,45.0155,2227488.0
2019-03-19 10:00:00,47.04,47.09,46.96,46.97,2455540.0,45.0155,45.0634,44.939,44.9486,2455540.0
2019-03-19 10:05:00,46.97,47.06,46.96,47.06,1865000.0,44.9486,45.0347,44.939,45.0347,1865000.0
2019-03-19 10:10:00,47.06,47.11,47.03,47.07,1782316.0,45.0347,45.0825,45.006,45.0443,1782316.0
2019-03-19 10:15:00,47.07,47.11,47.07,47.09,1075884.0,45.0443,45.0825,45.0443,45.0634,1075884.0
2019-03-19 10:20:00,47.09,47.09,46.92,46.92,2238532.0,45.0634,45.0634,44.9007,44.9007,2238532.0
2019-03-19 10:25:00,46.92,46.96,46.85,46.87,2443212.0,44.9007,44.939,44.8337,44.8529,2443212.0
2019-03-19 10:30:00,46.87,46.92,46.86,46.88,1183944.0,44.8529,44.9007,44.8433,44.8624,1183944.0
2019-03-19 10:35:00,46.88,46.92,46.85,46.85,1348888.0,44.8624,44.9007,44.8337,44.8337,1348888.0
2019-03-19 10:40:00,46.85,46.87,46.81,46.85,1637032.0,44.8337,44.8529,44.7954,44.8337,1637032.0
2019-03-19 10:45:00,46.85,46.86,46.82,46.83,1135352.0,44.8337,44.8433,44.805,44.8146,1135352.0
2019-03-19 10:50:00,46.83,46.9,46.78,46.89,1550436.0,44.8146,44.8816,44.7667,44.872,1550436.0
2019-03-19 10:55:00,46.9,46.92,46.79,46.8,1117604.0,44.8816,44.9007,44.7763,44.7859,1117604.0
2019-03-19 11:00:00,46.8,46.83,46.79,46.81,1337184.0,44.7859,44.8146,44.7763,44.7954,1337184.0
2019-03-19 11:05:00,46.81,46.81,46.71,46.78,2415648.0,44.7954,44.7954,44.6997,44.7667,2415648.0
2019-03-19 11:10:00,46.78,46.88,46.74,46.88,1396924.0,44.7667,44.8624,44.7285,44.8624,1396924.0
2019-03-19 11:15:00,46.87,46.89,46.84,46.85,975660.0,44.8529,44.872,44.8242,44.8337,975660.0
2019-03-19 11:20:00,46.85,46.91,46.85,46.89,770920.0,44.8337,44.8911,44.8337,44.872,770920.0
2019-03-19 11:25:00,46.9,46.95,46.88,46.88,1287808.0,44.8816,44.9294,44.8624,44.8624,1287808.0
2019-03-19 11:30:00,46.88,46.92,46.87,46.91,926480.0,44.8624,44.9007,44.8529,44.8911,926480.0
2019-03-19 11:35:00,46.91,46.95,46.9,46.94,619896.0,44.8911,44.9294,44.8816,44.9198,619896.0
2019-03-19 11:40:00,46.95,46.96,46.85,46.85,960720.0,44.9294,44.939,44.8337,44.8337,960720.0
2019-03-19 11:45:00,46.86,46.95,46.84,46.95,838272.0,44.8433,44.9294,44.8242,44.9294,838272.0
2019-03-19 11:50:00,46.95,46.97,46.92,46.95,921540.0,44.9294,44.9486,44.9007,44.9294,921540.0
2019-03-19 11:55:00,46.94,47.01,46.94,47.01,1168664.0,44.9198,44.9868,44.9198,44.9868,1168664.0
2019-03-19 12:00:00,47.01,47.1,47.0,47.01,2034636.0,44.9868,45.073,44.9773,44.9868,2034636.0
2019-03-19 12:05:00,47.01,47.06,47.01,47.05,827240.0,44.9868,45.0347,44.9868,45.0251,827240.0
2019-03-19 12:10:00,47.05,47.05,47.0,47.01,590844.0,45.0251,45.0251,44.9773,44.9868,590844.0
2019-03-19 12:15:00,47.01,47.05,46.99,47.03,782944.0,44.9868,45.0251,44.9677,45.006,782944.0
2019-03-19 12:20:00,47.03,47.05,47.01,47.01,540152.0,45.006,45.0251,44.9868,44.9868,540152.0
2019-03-19 12:25:00,47.01,47.02,46.99,47.0,325120.0,44.9868,44.9964,44.9677,44.9773,325120.0
2019-03-19 12:30:00,47.01,47.02,46.98,47.01,435972.0,44.9868,44.9964,44.9581,44.9868,435972.0
2019-03-19 12:35:00,47.01,47.02,46.97,46.99,405344.0,44.9868,44.9964,44.9486,44.9677,405344.0
2019-03-19 12:40:00,46.99,47.02,46.98,47.0,539792.0,44.9677,44.9964,44.9581,44.9773,539792.0
2019-03-19 12:45:00,47.0,47.01,46.76,46.78,2777192.0,44.9773,44.9868,44.7476,44.7667,2777192.0
2019-03-19 12:50:00,46.78,46.86,46.73,46.76,2086704.0,44.7667,44.8433,44.7189,44.7476,2086704.0
2019-03-19 12:55:00,46.76,46.93,46.76,46.92,1309760.0,44.7476,44.9103,44.7476,44.9007,1309760.0
2019-03-19 13:00:00,46.93,46.95,46.85,46.91,862284.0,44.9103,44.9294,44.8337,44.8911,862284.0
2019-03-19 13:05:00,46.91,46.94,46.87,46.88,594308.0,44.8911,44.9198,44.8529,44.8624,594308.0
2019-03-19 13:10:00,46.88,46.89,46.84,46.88,824044.0,44.8624,44.872,44.8242,44.8624,824044.0
2019-03-19 13:15:00,46.88,46.88,46.82,46.83,423744.0,44.8624,44.8624,44.805,44.8146,423744.0
2019-03-19 13:20:00,46.83,46.89,46.83,46.85,736496.0,44.8146,44.872,44.8146,44.8337,736496.0
2019-03-19 13:25:00,46.86,46.88,46.83,46.83,429512.0,44.8433,44.8624,44.8146,44.8146,429512.0
2019-03-19 13:30:00,46.83,46.84,46.76,46.79,857660.0,44.8146,44.8242,44.7476,44.7763,857660.0
2019-03-19 13:35:00,46.79,46.85,46.79,46.81,605196.0,44.7763,44.8337,44.7763,44.7954,605196.0
2019-03-19 13:40:00,46.81,46.82,46.76,46.77,637376.0,44.7954,44.805,44.7476,44.7572,637376.0
2019-03-19 13:45:00,46.77,46.78,46.74,46.76,740388.0,44.7572,44.7667,44.7285,44.7476,740388.0
2019-03-19 13:50:00,46.76,46.78,46.74,46.74,609840.0,44.7476,44.7667,44.7285,44.7285,609840.0
2019-03-19 13:55:00,46.74,46.78,46.71,46.77,901048.0,44.7285,44.7667,44.6997,44.7572,901048.0
2019-03-19 14:00:00,46.77,46.81,46.76,46.81,722388.0,44.7572,44.7954,44.7476,44.7954,722388.0
2019-03-19 14:05:00,46.81,46.82,46.74,46.78,716472.0,44.7954,44.805,44.7285,44.7667,716472.0
2019-03-19 14:10:00,46.78,46.79,46.72,46.76,676876.0,44.7667,44.7763,44.7093,44.7476,676876.0
2019-03-19 14:15:00,46.76,46.77,46.71,46.75,498136.0,44.7476,44.7572,44.6997,44.738,498136.0
2019-03-19 14:20:00,46.75,46.77,46.73,46.75,483224.0,44.738,44.7572,44.7189,44.738,483224.0
2019-03-19 14:25:00,46.75,46.8,46.75,46.79,760632.0,44.738,44.7859,44.738,44.7763,760632.0
2019-03-19 14:30:00,46.79,46.81,46.77,46.8,630536.0,44.7763,44.7954,44.7572,44.7859,630536.0
2019-03-19 14:35:00,46.8,46.85,46.8,46.83,949212.0,44.7859,44.8337,44.7859,44.8146,949212.0
2019-03-19 14:40:00,46.83,46.87,46.83,46.87,538972.0,44.8146,44.8529,44.8146,44.8529,538972.0
2019-03-19 14:45:00,46.87,46.88,46.85,46.86,452904.0,44.8529,44.8624,44.8337,44.8433,452904.0
2019-03-19 14:50:00,46.86,46.88,46.83,46.88,493588.0,44.8433,44.8624,44.8146,44.8624,493588.0
2019-03-19 14:55:00,46.87,46.88,46.81,46.83,920184.0,44.8529,44.8624,44.7954,44.8146,920184.0
2019-03-19 15:00:00,46.83,46.83,46.77,46.81,877540.0,44.8146,44.8146,44.7572,44.7954,877540.0
2019-03-19 15:05:00,46.81,46.83,46.79,46.79,753764.0,44.7954,44.8146,44.7763,44.7763,753764.0
2019-03-19 15:10:00,46.8,46.8,46.74,46.76,772184.0,44.7859,44.7859,44.7285,44.7476,772184.0
2019-03-19 15:15:00,46.76,46.78,46.74,46.75,942860.0,44.7476,44.7667,44.7285,44.738,942860.0
2019-03-19 15:20:00,46.75,46.76,46.64,46.65,1146624.0,44.738,44.7476,44.6328,44.6423,1146624.0
2019-03-19 15:25:00,46.65,46.67,46.6,46.64,980588.0,44.6423,44.6615,44.5945,44.6328,980588.0
2019-03-19 15:30:00,46.64,46.69,46.59,46.69,1561612.0,44.6328,44.6806,44.5849,44.6806,1561612.0
2019-03-19 15:35:00,46.69,46.69,46.59,46.59,1331732.0,44.6806,44.6806,44.5849,44.5849,1331732.0
2019-03-19 15:40:00,46.59,46.6,46.51,46.53,1822516.0,44.5849,44.5945,44.5084,44.5275,1822516.0
2019-03-19 15:45:00,46.52,46.6,46.52,46.59,1828420.0,44.5179,44.5945,44.5179,44.5849,1828420.0
2019-03-19 15:50:00,46.59,46.6,46.48,46.49,2311564.0,44.5849,44.5945,44.4796,44.4892,2311564.0
2019-03-19 15:55:00,46.49,46.65,46.48,46.64,5148084.0,44.4892,44.6423,44.4796,44.6328,5148084.0
2019-03-20 09:30:00,46.57,46.65,46.4,46.49,3475720.0,44.5658,44.6423,44.4031,44.4892,3475720.0
2019-03-20 09:35:00,46.49,46.51,46.3,46.41,2333620.0,44.4892,44.5084,44.3074,44.4127,2333620.0
2019-03-20 09:40:00,46.41,46.53,46.4,46.52,1688740.0,44.4127,44.5275,44.4031,44.5179,1688740.0
2019-03-20 09:45:00,46.51,46.54,46.46,46.52,908620.0,44.5084,44.5371,44.4605,44.5179,908620.0
2019-03-20 09:50:00,46.52,46.55,46.42,46.43,1235436.0,44.5179,44.5466,44.4222,44.4318,1235436.0
2019-03-20 09:55:00,46.43,46.48,46.19,46.35,3881132.0,44.4318,44.4796,44.2021,44.3552,3881132.0
2019-03-20 10:00:00,46.36,46.55,46.35,46.52,1393760.0,44.3648,44.5466,44.3552,44.5179,1393760.0
2019-03-20 10:05:00,46.52,46.63,46.49,46.57,1483740.0,44.5179,44.6232,44.4892,44.5658,1483740.0
2019-03-20 10:10:00,46.57,46.57,46.47,46.51,827036.0,44.5658,44.5658,44.4701,44.5084,827036.0
2019-03-20 10:15:00,46.51,46.57,46.46,46.56,771552.0,44.5084,44.5658,44.4605,44.5562,771552.0
2019-03-20 10:20:00,46.56,46.63,46.56,46.62,1398984.0,44.5562,44.6232,44.5562,44.6136,1398984.0
2019-03-20 10:25:00,46.61,46.78,46.6,46.74,2170420.0,44.6041,44.7667,44.5945,44.7285,2170420.0
2019-03-20 10:30:00,46.75,46.8,46.73,46.75,1305040.0,44.738,44.7859,44.7189,44.738,1305040.0
2019-03-20 10:35:00,46.74,46.79,46.73,46.74,752860.0,44.7285,44.7763,44.7189,44.7285,752860.0
2019-03-20 10:40:00,46.74,46.77,46.71,46.75,626280.0,44.7285,44.7572,44.6997,44.738,626280.0
2019-03-20 10:45:00,46.76,46.83,46.75,46.83,926036.0,44.7476,44.8146,44.738,44.8146,926036.0
2019-03-20 10:50:00,46.82,46.85,46.78,46.78,761096.0,44.805,44.8337,44.7667,44.7667,761096.0
2019-03-20 10:55:00,46.79,46.81,46.76,46.77,445948.0,44.7763,44.7954,44.7476,44.7572,445948.0
2019-03-20 11:00:00,46.77,46.81,46.73,46.74,741352.0,44.7572,44.7954,44.7189,44.7285,741352.0
2019-03-20 11:05:00,46.74,46.75,46.66,46.71,717956.0,44.7285,44.738,44.6519,44.6997,717956.0
2019-03-20 11:10:00,46.7,46.71,46.64,46.66,814972.0,44.6902,44.6997,44.6328,44.6519,814972.0
2019-03-20 11:15:00,46.66,46.67,46.6,46.6,909108.0,44.6519,44.6615,44.5945,44.5945,909108.0
2019-03-20 11:20:00,46.6,46.62,46.55,46.59,1083536.0,44.5945,44.6136,44.5466,44.5849,1083536.0
2019-03-20 11:25:00,46.59,46.62,46.54,46.62,756144.0,44.5849,44.6136,44.5371,44.6136,756144.0
2019-03-20 11:30:00,46.62,46.66,46.61,46.63,774264.0,44.6136,44.6519,44.6041,44.6232,774264.0
2019-03-20 11:35:00,46.63,46.65,46.59,46.6,586404.0,44.6232,44.6423,44.5849,44.5945,586404.0
2019-03-20 11:40:00,46.6,46.63,46.6,46.63,360540.0,44.5945,44.6232,44.5945,44.6232,360540.0
2019-03-20 11:45:00,46.63,46.67,46.59,46.62,856120.0,44.6232,44.6615,44.5849,44.6136,856120.0
2019-03-20 11:50:00,46.62,46.68,46.62,46.67,640656.0,44.6136,44.671,44.6136,44.6615,640656.0
2019-03-20 11:55:00,46.67,46.67,46.58,46.58,642320.0,44.6615,44.6615,44.5753,44.5753,642320.0
2019-03-20 12:00:00,46.58,46.67,46.58,46.64,473632.0,44.5753,44.6615,44.5753,44.6328,473632.0
2019-03-20 12:05:00,46.64,46.74,46.63,46.74,713100.0,44.6328,44.7285,44.6232,44.7285,713100.0
2019-03-20 12:10:00,46.74,46.75,46.69,46.73,615084.0,44.7285,44.738,44.6806,44.7189,615084.0
2019-03-20 12:15:00,46.72,46.75,46.71,46.72,491160.0,44.7093,44.738,44.6997,44.7093,491160.0
2019-03-20 12:20:00,46.72,46.74,46.7,46.73,334488.0,44.7093,44.7285,44.6902,44.7189,334488.0
2019-03-20 12:25:00,46.73,46.79,46.73,46.79,732076.0,44.7189,44.7763,44.7189,44.7763,732076.0
2019-03-20 12:30:00,46.79,46.8,46.62,46.7,1839292.0,44.7763,44.7859,44.6136,44.6902,1839292.0
2019-03-20 12:35:00,46.7,46.7,46.62,46.69,991820.0,44.6902,44.6902,44.6136,44.6806,991820.0
2019-03-20 12:40:00,46.69,46.71,46.67,46.7,498488.0,44.6806,44.6997,44.6615,44.6902,498488.0
2019-03-20 12:45:00,46.7,46.71,46.67,46.68,702760.0,44.6902,44.6997,44.6615,44.671,702760.0
2019-03-20 12:50:00,46.68,46.69,46.65,46.69,529608.0,44.671,44.6806,44.6423,44.6806,529608.0
2019-03-20 12:55:00,46.69,46.75,46.68,46.74,622048.0,44.6806,44.738,44.671,44.7285,622048.0
2019-03-20 13:00:00,46.74,46.75,46.72,46.74,419700.0,44.7285,44.738,44.7093,44.7285,419700.0
2019-03-20 13:05:00,46.74,46.76,46.69,46.7,533108.0,44.7285,44.7476,44.6806,44.6902,533108.0
2019-03-20 13:10:00,46.7,46.73,46.7,46.71,384188.0,44.6902,44.7189,44.6902,44.6997,384188.0
2019-03-20 13:15:00,46.71,46.75,46.69,46.74,376316.0,44.6997,44.738,44.6806,44.7285,376316.0
2019-03-20 13:20:00,46.74,46.76,46.73,46.74,399384.0,44.7285,44.7476,44.7189,44.7285,399384.0
2019-03-20 13:25:00,46.74,46.75,46.71,46.71,294792.0,44.7285,44.738,44.6997,44.6997,294792.0
2019-03-20 13:30:00,46.71,46.74,46.7,46.73,255944.0,44.6997,44.7285,44.6902,44.7189,255944.0
2019-03-20 13:35:00,46.73,46.76,46.71,46.74,445664.0,44.7189,44.7476,44.6997,44.7285,445664.0
2019-03-20 13:40:00,46.75,46.77,46.73,46.76,340308.0,44.738,44.7572,44.7189,44.7476,340308.0
2019-03-20 13:45:00,46.76,46.76,46.73,46.74,286832.0,44.7476,44.7476,44.7189,44.7285,286832.0
2019-03-20 13:50:00,46.74,46.77,46.73,46.77,454444.0,44.7285,44.7572,44.7189,44.7572,454444.0
2019-03-20 13:55:00,46.76,46.79,46.74,46.79,484644.0,44.7476,44.7763,44.7285,44.7763,484644.0
2019-03-20 14:00:00,46.79,47.08,46.77,47.03,2718192.0,44.7763,45.0538,44.7572,45.006,2718192.0
2019-03-20 14:05:00,47.04,47.1,46.98,46.99,1948896.0,45.0155,45.073,44.9581,44.9677,1948896.0
2019-03-20 14:10:00,47.0,47.13,47.0,47.1,1850344.0,44.9773,45.1017,44.9773,45.073,1850344.0
2019-03-20 14:15:00,47.1,47.11,47.04,47.08,955944.0,45.073,45.0825,45.0155,45.0538,955944.0
2019-03-20 14:20:00,47.07,47.17,47.07,47.17,1939900.0,45.0443,45.14,45.0443,45.14,1939900.0
2019-03-20 14:25:00,47.17,47.31,47.16,47.3,2279156.0,45.14,45.2739,45.1304,45.2644,2279156.0
2019-03-20 14:30:00,47.3,47.37,47.24,47.36,1719540.0,45.2644,45.3313,45.2069,45.3218,1719540.0
2019-03-20 14:35:00,47.37,47.37,47.28,47.3,1403132.0,45.3313,45.3313,45.2452,45.2644,1403132.0
2019-03-20 14:40:00,47.31,47.32,47.21,47.25,1434452.0,45.2739,45.2835,45.1782,45.2165,1434452.0
2019-03-20 14:45:00,47.24,47.31,47.21,47.27,1408096.0,45.2069,45.2739,45.1782,45.2356,1408096.0
2019-03-20 14:50:00,47.27,47.34,47.24,47.24,1200756.0,45.2356,45.3026,45.2069,45.2069,1200756.0
2019-03-20 14:55:00,47.24,47.26,47.18,47.2,1278348.0,45.2069,45.2261,45.1495,45.1687,1278348.0
2019-03-20 15:00:00,47.21,47.24,47.13,47.16,1454036.0,45.1782,45.2069,45.1017,45.1304,1454036.0
2019-03-20 15:05:00,47.16,47.16,47.11,47.16,1226696.0,45.1304,45.1304,45.0825,45.1304,1226696.0
2019-03-20 15:10:00,47.17,47.19,47.1,47.17,977496.0,45.14,45.1591,45.073,45.14,977496.0
2019-03-20 15:15:00,47.17,47.22,47.17,47.22,984352.0,45.14,45.1878,45.14,45.1878,984352.0
2019-03-20 15:20:00,47.22,47.24,47.19,47.2,832100.0,45.1878,45.2069,45.1591,45.1687,832100.0
2019-03-20 15:25:00,47.2,47.21,47.15,47.2,985480.0,45.1687,45.1782,45.1208,45.1687,985480.0
2019-03-20 15:30:00,47.2,47.2,46.99,47.0,2052472.0,45.1687,45.1687,44.9677,44.9773,2052472.0
2019-03-20 15:35:00,47.0,47.08,46.98,47.07,1137568.0,44.9773,45.0538,44.9581,45.0443,1137568.0
2019-03-20 15:40:00,47.07,47.1,47.04,47.08,1100728.0,45.0443,45.073,45.0155,45.0538,1100728.0
2019-03-20 15:45:00,47.08,47.22,47.07,47.14,1766096.0,45.0538,45.1878,45.0443,45.1112,1766096.0
2019-03-20 15:50:00,47.15,47.15,47.0,47.01,1631032.0,45.1208,45.1208,44.9773,44.9868,1631032.0
2019-03-20 15:55:00,47.0,47.09,46.97,47.04,3345648.0,44.9773,45.0634,44.9486,45.0155,3345648.0
2019-03-21 09:30:00,47.51,47.81,47.45,47.81,9202612.0,45.4653,45.7524,45.4079,45.7524,9202612.0
2019-03-21 09:35:00,47.81,48.07,47.81,47.99,8411768.0,45.7524,46.0012,45.7524,45.9247,8411768.0
2019-03-21 09:40:00,47.98,48.02,47.91,48.02,3703868.0,45.9151,45.9534,45.8481,45.9534,3703868.0
2019-03-21 09:45:00,48.01,48.1,47.99,48.07,3174080.0,45.9438,46.0299,45.9247,46.0012,3174080.0
2019-03-21 09:50:00,48.07,48.11,47.97,48.1,2495864.0,46.0012,46.0395,45.9055,46.0299,2495864.0
2019-03-21 09:55:00,48.1,48.23,48.08,48.16,3376880.0,46.0299,46.1543,46.0108,46.0873,3376880.0
2019-03-21 10:00:00,48.16,48.2,48.1,48.13,2032172.0,46.0873,46.1256,46.0299,46.0586,2032172.0
2019-03-21 10:05:00,48.13,48.25,48.13,48.23,2116024.0,46.0586,46.1735,46.0586,46.1543,2116024.0
2019-03-21 10:10:00,48.23,48.41,48.23,48.39,4134048.0,46.1543,46.3266,46.1543,46.3074,4134048.0
2019-03-21 10:15:00,48.4,48.4,48.31,48.35,2973440.0,46.317,46.317,46.2309,46.2692,2973440.0
2019-03-21 10:20:00,48.35,48.38,48.29,48.36,2221792.0,46.2692,46.2979,46.2117,46.2787,2221792.0
2019-03-21 10:25:00,48.36,48.49,48.35,48.46,2684044.0,46.2787,46.4031,46.2692,46.3744,2684044.0
2019-03-21 10:30:00,48.46,48.56,48.44,48.56,2974200.0,46.3744,46.4701,46.3553,46.4701,2974200.0
2019-03-21 10:35:00,48.56,48.59,48.48,48.58,2786536.0,46.4701,46.4988,46.3936,46.4893,2786536.0
2019-03-21 10:40:00,48.58,48.6,48.48,48.58,2535016.0,46.4893,46.5084,46.3936,46.4893,2535016.0
2019-03-21 10:45:00,48.58,48.6,48.52,48.56,1910548.0,46.4893,46.5084,46.4319,46.4701,1910548.0
2019-03-21 10:50:00,48.56,48.63,48.54,48.61,2160004.0,46.4701,46.5371,46.451,46.518,2160004.0
2019-03-21 10:55:00,48.61,48.71,48.58,48.71,2401584.0,46.518,46.6137,46.4893,46.6137,2401584.0
2019-03-21 11:00:00,48.71,48.75,48.68,48.74,2678616.0,46.6137,46.652,46.585,46.6424,2678616.0
2019-03-21 11:05:00,48.74,48.77,48.67,48.69,3017756.0,46.6424,46.6711,46.5754,46.5945,3017756.0
2019-03-21 11:10:00,48.69,48.74,48.68,48.68,1469228.0,46.5945,46.6424,46.585,46.585,1469228.0
2019-03-21 11:15:00,48.69,48.73,48.58,48.59,2413240.0,46.5945,46.6328,46.4893,46.4988,2413240.0
2019-03-21 11:20:00,48.59,48.63,48.57,48.57,1346300.0,46.4988,46.5371,46.4797,46.4797,1346300.0
2019-03-21 11:25:00,48.57,48.63,48.55,48.6,1679324.0,46.4797,46.5371,46.4606,46.5084,1679324.0
2019-03-21 11:30:00,48.6,48.67,48.58,48.65,1285728.0,46.5084,46.5754,46.4893,46.5563,1285728.0
2019-03-21 11:35:00,48.65,48.67,48.62,48.63,1035560.0,46.5563,46.5754,46.5275,46.5371,1035560.0
2019-03-21 11:40:00,48.63,48.72,48.63,48.67,2047296.0,46.5371,46.6232,46.5371,46.5754,2047296.0
2019-03-21 11:45:00,48.67,48.74,48.67,48.74,1433348.0,46.5754,46.6424,46.5754,46.6424,1433348.0
2019-03-21 11:50:00,48.74,48.77,48.72,48.73,2072400.0,46.6424,46.6711,46.6232,46.6328,2072400.0
2019-03-21 11:55:00,48.72,48.73,48.67,48.71,1992600.0,46.6232,46.6328,46.5754,46.6137,1992600.0
2019-03-21 12:00:00,48.71,48.73,48.61,48.62,1627948.0,46.6137,46.6328,46.518,46.5275,1627948.0
2019-03-21 12:05:00,48.62,48.66,48.6,48.62,941492.0,46.5275,46.5658,46.5084,46.5275,941492.0
2019-03-21 12:10:00,48.63,48.7,48.6,48.68,900148.0,46.5371,46.6041,46.5084,46.585,900148.0
2019-03-21 12:15:00,48.68,48.73,48.64,48.65,1052980.0,46.585,46.6328,46.5467,46.5563,1052980.0
2019-03-21 12:20:00,48.65,48.66,48.6,48.61,957164.0,46.5563,46.5658,46.5084,46.518,957164.0
2019-03-21 12:25:00,48.61,48.62,48.54,48.55,1311744.0,46.518,46.5275,46.451,46.4606,1311744.0
2019-03-21 12:30:00,48.55,48.59,48.51,48.58,1182820.0,46.4606,46.4988,46.4223,46.4893,1182820.0
2019-03-21 12:35:00,48.58,48.6,48.52,48.55,739048.0,46.4893,46.5084,46.4319,46.4606,739048.0
2019-03-21 12:40:00,48.55,48.66,48.54,48.65,1239632.0,46.4606,46.5658,46.451,46.5563,1239632.0
2019-03-21 12:45:00,48.66,48.71,48.65,48.7,1411484.0,46.5658,46.6137,46.5563,46.6041,1411484.0
2019-03-21 12:50:00,48.7,48.74,48.7,48.72,1053692.0,46.6041,46.6424,46.6041,46.6232,1053692.0
2019-03-21 12:55:00,48.72,48.73,48.63,48.67,1201388.0,46.6232,46.6328,46.5371,46.5754,1201388.0
2019-03-21 13:00:00,48.67,48.69,48.64,48.68,882836.0,46.5754,46.5945,46.5467,46.585,882836.0
2019-03-21 13:05:00,48.68,48.69,48.65,48.65,669996.0,46.585,46.5945,46.5563,46.5563,669996.0
2019-03-21 13:10:00,48.65,48.66,48.62,48.63,641736.0,46.5563,46.5658,46.5275,46.5371,641736.0
2019-03-21 13:15:00,48.63,48.65,48.61,48.65,606052.0,46.5371,46.5563,46.518,46.5563,606052.0
2019-03-21 13:20:00,48.65,48.7,48.64,48.69,620644.0,46.5563,46.6041,46.5467,46.5945,620644.0
2019-03-21 13:25:00,48.69,48.71,48.67,48.7,848524.0,46.5945,46.6137,46.5754,46.6041,848524.0
2019-03-21 13:30:00,48.7,48.74,48.7,48.71,851048.0,46.6041,46.6424,46.6041,46.6137,851048.0
2019-03-21 13:35:00,48.71,48.73,48.68,48.7,856588.0,46.6137,46.6328,46.585,46.6041,856588.0
2019-03-21 13:40:00,48.7,48.73,48.68,48.72,661036.0,46.6041,46.6328,46.585,46.6232,661036.0
2019-03-21 13:45:00,48.72,48.74,48.68,48.73,841768.0,46.6232,46.6424,46.585,46.6328,841768.0
2019-03-21 13:50:00,48.73,48.76,48.71,48.76,1177244.0,46.6328,46.6615,46.6137,46.6615,1177244.0
2019-03-21 13:55:00,48.76,48.89,48.75,48.89,2999744.0,46.6615,46.7859,46.652,46.7859,2999744.0
2019-03-21 14:00:00,48.89,48.99,48.88,48.98,2526320.0,46.7859,46.8816,46.7764,46.8721,2526320.0
2019-03-21 14:05:00,48.98,49.02,48.95,48.98,2034884.0,46.8721,46.9103,46.8433,46.8721,2034884.0
2019-03-21 14:10:00,48.98,48.99,48.9,48.9,1655512.0,46.8721,46.8816,46.7955,46.7955,1655512.0
2019-03-21 14:15:00,48.91,48.99,48.9,48.98,1362928.0,46.8051,46.8816,46.7955,46.8721,1362928.0
2019-03-21 14:20:00,48.98,49.06,48.98,49.01,1753200.0,46.8721,46.9486,46.8721,46.9008,1753200.0
2019-03-21 14:25:00,49.01,49.07,48.98,49.04,1790784.0,46.9008,46.9582,46.8721,46.9295,1790784.0
2019-03-21 14:30:00,49.04,49.05,48.96,48.98,1300196.0,46.9295,46.939,46.8529,46.8721,1300196.0
2019-03-21 14:35:00,48.98,49.01,48.97,48.99,997304.0,46.8721,46.9008,46.8625,46.8816,997304.0
2019-03-21 14:40:00,48.99,49.0,48.92,48.93,1107008.0,46.8816,46.8912,46.8146,46.8242,1107008.0
2019-03-21 14:45:00,48.93,48.95,48.9,48.94,1220620.0,46.8242,46.8433,46.7955,46.8338,1220620.0
2019-03-21 14:50:00,48.94,48.95,48.87,48.88,1420452.0,46.8338,46.8433,46.7668,46.7764,1420452.0
2019-03-21 14:55:00,48.88,48.96,48.85,48.94,1361024.0,46.7764,46.8529,46.7476,46.8338,1361024.0
2019-03-21 15:00:00,48.95,48.95,48.88,48.88,1248080.0,46.8433,46.8433,46.7764,46.7764,1248080.0
2019-03-21 15:05:00,48.88,48.99,48.88,48.95,1600272.0,46.7764,46.8816,46.7764,46.8433,1600272.0
2019-03-21 15:10:00,48.95,48.97,48.9,48.97,1259928.0,46.8433,46.8625,46.7955,46.8625,1259928.0
2019-03-21 15:15:00,48.97,49.0,48.93,48.99,1217952.0,46.8625,46.8912,46.8242,46.8816,1217952.0
2019-03-21 15:20:00,48.99,49.02,48.98,49.01,1366408.0,46.8816,46.9103,46.8721,46.9008,1366408.0
2019-03-21 15:25:00,49.01,49.04,48.93,48.94,1512484.0,46.9008,46.9295,46.8242,46.8338,1512484.0
2019-03-21 15:30:00,48.94,48.97,48.89,48.89,1892696.0,46.8338,46.8625,46.7859,46.7859,1892696.0
2019-03-21 15:35:00,48.89,48.9,48.79,48.88,3623392.0,46.7859,46.7955,46.6902,46.7764,3623392.0
2019-03-21 15:40:00,48.88,49.04,48.87,49.04,2033420.0,46.7764,46.9295,46.7668,46.9295,2033420.0
2019-03-21 15:45:00,49.04,49.08,49.01,49.03,3692528.0,46.9295,46.9678,46.9008,46.9199,3692528.0
2019-03-21 15:50:00,49.03,49.04,48.95,48.96,2503236.0,46.9199,46.9295,46.8433,46.8529,2503236.0
2019-03-21 15:55:00,48.96,48.99,48.75,48.76,8386080.0,46.8529,46.8816,46.652,46.6615,8386080.0
2019-03-22 09:30:00,48.84,49.29,48.7,49.28,8204320.0,46.7381,47.1687,46.6041,47.1591,8204320.0
2019-03-22 09:35:00,49.28,49.34,49.09,49.34,4978432.0,47.1591,47.2166,46.9773,47.2166,4978432.0
2019-03-22 09:40:00,49.33,49.42,49.2,49.2,4815124.0,47.207,47.2931,47.0826,47.0826,4815124.0
2019-03-22 09:45:00,49.2,49.24,48.95,49.03,4247156.0,47.0826,47.1209,46.8433,46.9199,4247156.0
2019-03-22 09:50:00,49.02,49.17,48.7,48.71,5441396.0,46.9103,47.0539,46.6041,46.6137,5441396.0
2019-03-22 09:55:00,48.71,48.72,48.5,48.62,5245232.0,46.6137,46.6232,46.4127,46.5275,5245232.0
2019-03-22 10:00:00,48.62,48.79,48.62,48.68,3587876.0,46.5275,46.6902,46.5275,46.585,3587876.0
2019-03-22 10:05:00,48.68,48.89,48.66,48.88,2946804.0,46.585,46.7859,46.5658,46.7764,2946804.0
2019-03-22 10:10:00,48.88,48.98,48.83,48.9,2899584.0,46.7764,46.8721,46.7285,46.7955,2899584.0
2019-03-22 10:15:00,48.91,49.06,48.89,49.06,2175016.0,46.8051,46.9486,46.7859,46.9486,2175016.0
2019-03-22 10:20:00,49.06,49.12,49.0,49.01,2687820.0,46.9486,47.006,46.8912,46.9008,2687820.0
2019-03-22 10:25:00,49.01,49.04,48.88,48.93,2279716.0,46.9008,46.9295,46.7764,46.8242,2279716.0
2019-03-22 10:30:00,48.93,49.04,48.92,48.97,1437916.0,46.8242,46.9295,46.8146,46.8625,1437916.0
2019-03-22 10:35:00,48.97,49.0,48.92,48.94,1458600.0,46.8625,46.8912,46.8146,46.8338,1458600.0
2019-03-22 10:40:00,48.93,48.95,48.79,48.84,1772564.0,46.8242,46.8433,46.6902,46.7381,1772564.0
2019-03-22 10:45:00,48.84,48.84,48.6,48.61,2212520.0,46.7381,46.7381,46.5084,46.518,2212520.0
2019-03-22 10:50:00,48.61,48.75,48.6,48.74,1602756.0,46.518,46.652,46.5084,46.6424,1602756.0
2019-03-22 10:55:00,48.74,48.82,48.7,48.71,1467556.0,46.6424,46.7189,46.6041,46.6137,1467556.0
2019-03-22 11:00:00,48.71,48.72,48.53,48.59,2166848.0,46.6137,46.6232,46.4414,46.4988,2166848.0
2019-03-22 11:05:00,48.59,48.68,48.54,48.55,1655848.0,46.4988,46.585,46.451,46.4606,1655848.0
2019-03-22 11:10:00,48.55,48.62,48.45,48.6,2764984.0,46.4606,46.5275,46.3649,46.5084,2764984.0
2019-03-22 11:15:00,48.61,48.7,48.5,48.67,1470880.0,46.518,46.6041,46.4127,46.5754,1470880.0
2019-03-22 11:20:00,48.67,48.72,48.6,48.6,1204516.0,46.5754,46.6232,46.5084,46.5084,1204516.0
2019-03-22 11:25:00,48.61,48.7,48.56,48.6,1126824.0,46.518,46.6041,46.4701,46.5084,1126824.0
2019-03-22 11:30:00,48.59,48.66,48.55,48.59,844276.0,46.4988,46.5658,46.4606,46.4988,844276.0
2019-03-22 11:35:00,48.59,48.63,48.51,48.52,1190880.0,46.4988,46.5371,46.4223,46.4319,1190880.0
2019-03-22 11:40:00,48.53,48.59,48.46,48.53,1604140.0,46.4414,46.4988,46.3744,46.4414,1604140.0
2019-03-22 11:45:00,48.53,48.62,48.46,48.59,1497968.0,46.4414,46.5275,46.3744,46.4988,1497968.0
2019-03-22 11:50:00,48.6,48.61,48.4,48.42,1674832.0,46.5084,46.518,46.317,46.3362,1674832.0
2019-03-22 11:55:00,48.43,48.5,48.23,48.24,2884828.0,46.3457,46.4127,46.1543,46.1639,2884828.0
2019-03-22 12:00:00,48.24,48.38,48.21,48.34,1956692.0,46.1639,46.2979,46.1352,46.2596,1956692.0
2019-03-22 12:05:00,48.34,48.42,48.3,48.32,1073236.0,46.2596,46.3362,46.2213,46.2405,1073236.0
2019-03-22 12:10:00,48.32,48.32,48.16,48.16,1524200.0,46.2405,46.2405,46.0873,46.0873,1524200.0
2019-03-22 12:15:00,48.16,48.23,48.13,48.16,1670252.0,46.0873,46.1543,46.0586,46.0873,1670252.0
2019-03-22 12:20:00,48.16,48.3,48.15,48.23,1486488.0,46.0873,46.2213,46.0778,46.1543,1486488.0
2019-03-22 12:25:00,48.23,48.24,48.14,48.17,857308.0,46.1543,46.1639,46.0682,46.0969,857308.0
2019-03-22 12:30:00,48.16,48.31,48.13,48.28,1105704.0,46.0873,46.2309,46.0586,46.2022,1105704.0
2019-03-22 12:35:00,48.27,48.29,48.21,48.23,795280.0,46.1926,46.2117,46.1352,46.1543,795280.0
2019-03-22 12:40:00,48.22,48.22,48.01,48.05,1469316.0,46.1448,46.1448,45.9438,45.9821,1469316.0
2019-03-22 12:45:00,48.06,48.11,48.02,48.07,1219860.0,45.9916,46.0395,45.9534,46.0012,1219860.0
2019-03-22 12:50:00,48.07,48.22,48.05,48.21,986788.0,46.0012,46.1448,45.9821,46.1352,986788.0
2019-03-22 12:55:00,48.21,48.21,48.12,48.19,716572.0,46.1352,46.1352,46.0491,46.1161,716572.0
2019-03-22 13:00:00,48.19,48.31,48.17,48.27,1079100.0,46.1161,46.2309,46.0969,46.1926,1079100.0
2019-03-22 13:05:00,48.27,48.35,48.24,48.35,771328.0,46.1926,46.2692,46.1639,46.2692,771328.0
2019-03-22 13:10:00,48.35,48.36,48.22,48.26,807060.0,46.2692,46.2787,46.1448,46.183,807060.0
2019-03-22 13:15:00,48.26,48.33,48.2,48.28,675984.0,46.183,46.25,46.1256,46.2022,675984.0
2019-03-22 13:20:00,48.28,48.31,48.2,48.22,735824.0,46.2022,46.2309,46.1256,46.1448,735824.0
2019-03-22 13:25:00,48.22,48.22,48.08,48.14,847372.0,46.1448,46.1448,46.0108,46.0682,847372.0
2019-03-22 13:30:00,48.14,48.24,48.11,48.2,733772.0,46.0682,46.1639,46.0395,46.1256,733772.0
2019-03-22 13:35:00,48.2,48.21,48.14,48.16,609684.0,46.1256,46.1352,46.0682,46.0873,609684.0
2019-03-22 13:40:00,48.16,48.22,48.13,48.21,656236.0,46.0873,46.1448,46.0586,46.1352,656236.0
2019-03-22 13:45:00,48.22,48.23,48.1,48.11,474708.0,46.1448,46.1543,46.0299,46.0395,474708.0
2019-03-22 13:50:00,48.1,48.14,48.07,48.1,652596.0,46.0299,46.0682,46.0012,46.0299,652596.0
2019-03-22 13:55:00,48.1,48.12,48.01,48.03,771144.0,46.0299,46.0491,45.9438,45.9629,771144.0
2019-03-22 14:00:00,48.03,48.16,48.01,48.16,966284.0,45.9629,46.0873,45.9438,46.0873,966284.0
2019-03-22 14:05:00,48.16,48.17,48.11,48.15,560840.0,46.0873,46.0969,46.0395,46.0778,560840.0
2019-03-22 14:10:00,48.15,48.26,48.15,48.24,1129000.0,46.0778,46.183,46.0778,46.1639,1129000.0
2019-03-22 14:15:00,48.24,48.3,48.21,48.23,996200.0,46.1639,46.2213,46.1352,46.1543,996200.0
2019-03-22 14:20:00,48.22,48.29,48.22,48.25,696716.0,46.1448,46.2117,46.1448,46.1735,696716.0
2019-03-22 14:25:00,48.24,48.28,48.21,48.24,762008.0,46.1639,46.2022,46.1352,46.1639,762008.0
2019-03-22 14:30:00,48.24,48.27,48.16,48.16,753016.0,46.1639,46.1926,46.0873,46.0873,753016.0
2019-03-22 14:35:00,48.16,48.24,48.16,48.23,550560.0,46.0873,46.1639,46.0873,46.1543,550560.0
2019-03-22 14:40:00,48.23,48.29,48.22,48.26,777300.0,46.1543,46.2117,46.1448,46.183,777300.0
2019-03-22 14:45:00,48.26,48.35,48.26,48.32,1026524.0,46.183,46.2692,46.183,46.2405,1026524.0
2019-03-22 14:50:00,48.32,48.37,48.31,48.32,897308.0,46.2405,46.2883,46.2309,46.2405,897308.0
2019-03-22 14:55:00,48.33,48.36,48.32,48.35,816348.0,46.25,46.2787,46.2405,46.2692,816348.0
2019-03-22 15:00:00,48.35,48.41,48.26,48.26,1384280.0,46.2692,46.3266,46.183,46.183,1384280.0
2019-03-22 15:05:00,48.26,48.31,48.22,48.24,912856.0,46.183,46.2309,46.1448,46.1639,912856.0
2019-03-22 15:10:00,48.24,48.26,48.14,48.14,963924.0,46.1639,46.183,46.0682,46.0682,963924.0
2019-03-22 15:15:00,48.14,48.19,48.1,48.12,1013660.0,46.0682,46.1161,46.0299,46.0491,1013660.0
2019-03-22 15:20:00,48.12,48.15,48.09,48.14,1241564.0,46.0491,46.0778,46.0204,46.0682,1241564.0
2019-03-22 15:25:00,48.14,48.17,48.06,48.07,1101928.0,46.0682,46.0969,45.9916,46.0012,1101928.0
2019-03-22 15:30:00,48.07,48.07,47.92,47.92,2345764.0,46.0012,46.0012,45.8577,45.8577,2345764.0
2019-03-22 15:35:00,47.92,47.95,47.86,47.9,2719984.0,45.8577,45.8864,45.8003,45.8385,2719984.0
2019-03-22 15:40:00,47.9,47.93,47.77,47.77,2785936.0,45.8385,45.8672,45.7141,45.7141,2785936.0
2019-03-22 15:45:00,47.77,47.89,47.77,47.88,2466444.0,45.7141,45.829,45.7141,45.8194,2466444.0
2019-03-22 15:50:00,47.88,47.9,47.78,47.81,2328544.0,45.8194,45.8385,45.7237,45.7524,2328544.0
2019-03-22 15:55:00,47.81,47.82,47.7,47.77,6182024.0,45.7524,45.762,45.6471,45.7141,6182024.0
2019-03-25 09:30:00,47.91,47.99,47.58,47.61,6488440.0,45.8481,45.9247,45.5323,45.561,6488440.0
2019-03-25 09:35:00,47.6,47.9,47.6,47.67,3530024.0,45.5514,45.8385,45.5514,45.6184,3530024.0
2019-03-25 09:40:00,47.66,47.66,47.17,47.24,5598020.0,45.6089,45.6089,45.14,45.2069,5598020.0
2019-03-25 09:45:00,47.24,47.3,47.03,47.04,4058180.0,45.2069,45.2644,45.006,45.0155,4058180.0
2019-03-25 09:50:00,47.04,47.24,46.96,46.99,4314824.0,45.0155,45.2069,44.939,44.9677,4314824.0
2019-03-25 09:55:00,46.99,47.02,46.81,46.94,5582156.0,44.9677,44.9964,44.7954,44.9198,5582156.0
2019-03-25 10:00:00,46.94,47.09,46.88,46.89,3867864.0,44.9198,45.0634,44.8624,44.872,3867864.0
2019-03-25 10:05:00,46.89,47.07,46.88,46.96,2776740.0,44.872,45.0443,44.8624,44.939,2776740.0
2019-03-25 10:10:00,46.96,47.05,46.86,46.93,2346444.0,44.939,45.0251,44.8433,44.9103,2346444.0
2019-03-25 10:15:00,46.92,47.19,46.91,47.13,2424872.0,44.9007,45.1591,44.8911,45.1017,2424872.0
2019-03-25 10:20:00,47.13,47.16,46.99,47.06,1642952.0,45.1017,45.1304,44.9677,45.0347,1642952.0
2019-03-25 10:25:00,47.06,47.19,47.03,47.18,1624136.0,45.0347,45.1591,45.006,45.1495,1624136.0
2019-03-25 10:30:00,47.18,47.35,47.14,47.27,2265188.0,45.1495,45.3122,45.1112,45.2356,2265188.0
2019-03-25 10:35:00,47.28,47.29,47.18,47.25,1240576.0,45.2452,45.2548,45.1495,45.2165,1240576.0
2019-03-25 10:40:00,47.25,47.44,47.23,47.41,1442500.0,45.2165,45.3983,45.1974,45.3696,1442500.0
2019-03-25 10:45:00,47.41,47.51,47.34,47.51,1739084.0,45.3696,45.4653,45.3026,45.4653,1739084.0
2019-03-25 10:50:00,47.51,47.63,47.51,47.57,2429416.0,45.4653,45.5802,45.4653,45.5227,2429416.0
2019-03-25 10:55:00,47.57,47.6,47.49,47.52,1561396.0,45.5227,45.5514,45.4462,45.4749,1561396.0
2019-03-25 11:00:00,47.52,47.52,47.36,47.38,1599700.0,45.4749,45.4749,45.3218,45.3409,1599700.0
2019-03-25 11:05:00,47.38,47.43,47.35,47.38,1158864.0,45.3409,45.3888,45.3122,45.3409,1158864.0
2019-03-25 11:10:00,47.38,47.4,47.29,47.37,1559960.0,45.3409,45.3601,45.2548,45.3313,1559960.0
2019-03-25 11:15:00,47.37,47.48,47.35,47.47,1074704.0,45.3313,45.4366,45.3122,45.427,1074704.0
2019-03-25 11:20:00,47.47,47.54,47.41,47.53,1349276.0,45.427,45.494,45.3696,45.4845,1349276.0
2019-03-25 11:25:00,47.53,47.63,47.51,47.59,1174300.0,45.4845,45.5802,45.4653,45.5419,1174300.0
2019-03-25 11:30:00,47.59,47.61,47.53,47.56,969404.0,45.5419,45.561,45.4845,45.5132,969404.0
2019-03-25 11:35:00,47.57,47.65,47.5,47.64,1251976.0,45.5227,45.5993,45.4557,45.5897,1251976.0
2019-03-25 11:40:00,47.65,47.66,47.56,47.59,1121092.0,45.5993,45.6089,45.5132,45.5419,1121092.0
2019-03-25 11:45:00,47.59,47.62,47.51,47.54,1024396.0,45.5419,45.5706,45.4653,45.494,1024396.0
2019-03-25 11:50:00,47.54,47.62,47.52,47.6,802484.0,45.494,45.5706,45.4749,45.5514,802484.0
2019-03-25 11:55:00,47.6,47.65,47.54,47.54,747924.0,45.5514,45.5993,45.494,45.494,747924.0
2019-03-25 12:00:00,47.54,47.58,47.51,47.57,878844.0,45.494,45.5323,45.4653,45.5227,878844.0
2019-03-25 12:05:00,47.57,47.63,47.55,47.6,727772.0,45.5227,45.5802,45.5036,45.5514,727772.0
2019-03-25 12:10:00,47.61,47.65,47.52,47.57,888848.0,45.561,45.5993,45.4749,45.5227,888848.0
2019-03-25 12:15:00,47.57,47.72,47.52,47.69,1055120.0,45.5227,45.6663,45.4749,45.6376,1055120.0
2019-03-25 12:20:00,47.69,47.74,47.66,47.72,1024884.0,45.6376,45.6854,45.6089,45.6663,1024884.0
2019-03-25 12:25:00,47.72,47.74,47.63,47.64,850640.0,45.6663,45.6854,45.5802,45.5897,850640.0
2019-03-25 12:30:00,47.64,47.67,47.51,47.52,873844.0,45.5897,45.6184,45.4653,45.4749,873844.0
2019-03-25 12:35:00,47.52,47.52,47.43,47.47,1231028.0,45.4749,45.4749,45.3888,45.427,1231028.0
2019-03-25 12:40:00,47.48,47.49,47.38,47.43,1157648.0,45.4366,45.4462,45.3409,45.3888,1157648.0
2019-03-25 12:45:00,47.43,47.47,47.35,47.44,1629624.0,45.3888,45.427,45.3122,45.3983,1629624.0
2019-03-25 12:50:00,47.44,47.46,47.41,47.46,856884.0,45.3983,45.4175,45.3696,45.4175,856884.0
2019-03-25 12:55:00,47.47,47.48,47.39,47.45,970884.0,45.427,45.4366,45.3505,45.4079,970884.0
2019-03-25 13:00:00,47.45,47.47,47.26,47.26,1136436.0,45.4079,45.427,45.2261,45.2261,1136436.0
2019-03-25 13:05:00,47.26,47.39,47.2,47.32,1713292.0,45.2261,45.3505,45.1687,45.2835,1713292.0
2019-03-25 13:10:00,47.32,47.48,47.29,47.43,1538516.0,45.2835,45.4366,45.2548,45.3888,1538516.0
2019-03-25 13:15:00,47.43,47.47,47.28,47.32,1421520.0,45.3888,45.427,45.2452,45.2835,1421520.0
2019-03-25 13:20:00,47.32,47.33,47.05,47.19,2304044.0,45.2835,45.2931,45.0251,45.1591,2304044.0
2019-03-25 13:25:00,47.19,47.24,47.1,47.16,1568496.0,45.1591,45.2069,45.073,45.1304,1568496.0
2019-03-25 13:30:00,47.15,47.19,47.01,47.14,1987936.0,45.1208,45.1591,44.9868,45.1112,1987936.0
2019-03-25 13:35:00,47.14,47.24,47.11,47.22,1451912.0,45.1112,45.2069,45.0825,45.1878,1451912.0
2019-03-25 13:40:00,47.22,47.3,47.18,47.26,1661060.0,45.1878,45.2644,45.1495,45.2261,1661060.0
2019-03-25 13:45:00,47.26,47.27,47.1,47.18,1496284.0,45.2261,45.2356,45.073,45.1495,1496284.0
2019-03-25 13:50:00,47.18,47.21,47.02,47.03,1533032.0,45.1495,45.1782,44.9964,45.006,1533032.0
2019-03-25 13:55:00,47.03,47.1,46.96,47.06,1994060.0,45.006,45.073,44.939,45.0347,1994060.0
2019-03-25 14:00:00,47.06,47.11,46.98,47.01,1798088.0,45.0347,45.0825,44.9581,44.9868,1798088.0
2019-03-25 14:05:00,47.01,47.02,46.86,46.9,1823100.0,44.9868,44.9964,44.8433,44.8816,1823100.0
2019-03-25 14:10:00,46.9,46.97,46.8,46.92,2004844.0,44.8816,44.9486,44.7859,44.9007,2004844.0
2019-03-25 14:15:00,46.93,47.0,46.82,46.86,1393828.0,44.9103,44.9773,44.805,44.8433,1393828.0
2019-03-25 14:20:00,46.87,46.92,46.83,46.87,1083220.0,44.8529,44.9007,44.8146,44.8529,1083220.0
2019-03-25 14:25:00,46.87,46.96,46.85,46.92,990268.0,44.8529,44.939,44.8337,44.9007,990268.0
2019-03-25 14:30:00,46.92,47.0,46.91,46.97,1448100.0,44.9007,44.9773,44.8911,44.9486,1448100.0
2019-03-25 14:35:00,46.97,47.03,46.85,46.95,1636300.0,44.9486,45.006,44.8337,44.9294,1636300.0
2019-03-25 14:40:00,46.95,47.08,46.9,47.03,1922952.0,44.9294,45.0538,44.8816,45.006,1922952.0
2019-03-25 14:45:00,47.04,47.1,46.85,46.88,2338816.0,45.0155,45.073,44.8337,44.8624,2338816.0
2019-03-25 14:50:00,46.87,46.93,46.81,46.88,2260924.0,44.8529,44.9103,44.7954,44.8624,2260924.0
2019-03-25 14:55:00,46.88,46.95,46.85,46.87,1419316.0,44.8624,44.9294,44.8337,44.8529,1419316.0
2019-03-25 15:00:00,46.87,46.95,46.78,46.81,2159528.0,44.8529,44.9294,44.7667,44.7954,2159528.0
2019-03-25 15:05:00,46.81,46.82,46.66,46.66,2680688.0,44.7954,44.805,44.6519,44.6519,2680688.0
2019-03-25 15:10:00,46.66,46.88,46.65,46.84,2438552.0,44.6519,44.8624,44.6423,44.8242,2438552.0
2019-03-25 15:15:00,46.84,46.89,46.82,46.84,1498808.0,44.8242,44.872,44.805,44.8242,1498808.0
2019-03-25 15:20:00,46.84,46.91,46.78,46.9,1679524.0,44.8242,44.8911,44.7667,44.8816,1679524.0
2019-03-25 15:25:00,46.9,46.98,46.88,46.98,1540864.0,44.8816,44.9581,44.8624,44.9581,1540864.0
2019-03-25 15:30:00,46.98,47.02,46.91,46.95,1498752.0,44.9581,44.9964,44.8911,44.9294,1498752.0
2019-03-25 15:35:00,46.95,47.08,46.93,47.06,1851716.0,44.9294,45.0538,44.9103,45.0347,1851716.0
2019-03-25 15:40:00,47.06,47.12,47.0,47.09,1757920.0,45.0347,45.0921,44.9773,45.0634,1757920.0
2019-03-25 15:45:00,47.09,47.19,47.08,47.1,2640264.0,45.0634,45.1591,45.0538,45.073,2640264.0
2019-03-25 15:50:00,47.1,47.16,47.05,47.15,2233580.0,45.073,45.1304,45.0251,45.1208,2233580.0
2019-03-25 15:55:00,47.16,47.21,47.1,47.19,4363520.0,45.1304,45.1782,45.073,45.1591,4363520.0
2019-03-26 09:30:00,47.87,48.09,47.75,47.83,7403584.0,45.8098,46.0204,45.695,45.7715,7403584.0
2019-03-26 09:35:00,47.82,47.91,47.63,47.78,4163344.0,45.762,45.8481,45.5802,45.7237,4163344.0
2019-03-26 09:40:00,47.78,47.78,47.54,47.64,3001088.0,45.7237,45.7237,45.494,45.5897,3001088.0
2019-03-26 09:45:00,47.65,47.81,47.65,47.81,2623608.0,45.5993,45.7524,45.5993,45.7524,2623608.0
2019-03-26 09:50:00,47.81,47.96,47.77,47.94,2896624.0,45.7524,45.896,45.7141,45.8768,2896624.0
2019-03-26 09:55:00,47.93,48.13,47.87,48.12,3663144.0,45.8672,46.0586,45.8098,46.0491,3663144.0
2019-03-26 10:00:00,48.12,48.22,48.05,48.14,4242740.0,46.0491,46.1448,45.9821,46.0682,4242740.0
2019-03-26 10:05:00,48.15,48.17,48.03,48.07,2628212.0,46.0778,46.0969,45.9629,46.0012,2628212.0
2019-03-26 10:10:00,48.07,48.15,48.03,48.04,2116904.0,46.0012,46.0778,45.9629,45.9725,2116904.0
2019-03-26 10:15:00,48.04,48.08,47.96,47.97,1998024.0,45.9725,46.0108,45.896,45.9055,1998024.0
2019-03-26 10:20:00,47.97,47.97,47.82,47.83,1941336.0,45.9055,45.9055,45.762,45.7715,1941336.0
2019-03-26 10:25:00,47.83,48.04,47.82,47.99,2371556.0,45.7715,45.9725,45.762,45.9247,2371556.0
2019-03-26 10:30:00,47.99,48.01,47.85,47.85,1622256.0,45.9247,45.9438,45.7907,45.7907,1622256.0
2019-03-26 10:35:00,47.86,47.86,47.77,47.85,2094888.0,45.8003,45.8003,45.7141,45.7907,2094888.0
2019-03-26 10:40:00,47.85,47.95,47.83,47.91,1615388.0,45.7907,45.8864,45.7715,45.8481,1615388.0
2019-03-26 10:45:00,47.91,47.99,47.9,47.98,1417496.0,45.8481,45.9247,45.8385,45.9151,1417496.0
2019-03-26 10:50:00,47.99,47.99,47.93,47.99,1230644.0,45.9247,45.9247,45.8672,45.9247,1230644.0
2019-03-26 10:55:00,47.99,48.08,47.99,48.07,1857460.0,45.9247,46.0108,45.9247,46.0012,1857460.0
2019-03-26 11:00:00,48.07,48.11,47.99,47.99,1700668.0,46.0012,46.0395,45.9247,45.9247,1700668.0
2019-03-26 11:05:00,47.99,48.08,47.96,47.96,1464712.0,45.9247,46.0108,45.896,45.896,1464712.0
2019-03-26 11:10:00,47.96,48.0,47.9,47.97,1547224.0,45.896,45.9342,45.8385,45.9055,1547224.0
2019-03-26 11:15:00,47.98,48.01,47.86,47.9,1436120.0,45.9151,45.9438,45.8003,45.8385,1436120.0
2019-03-26 11:20:00,47.89,47.91,47.84,47.87,966412.0,45.829,45.8481,45.7811,45.8098,966412.0
2019-03-26 11:25:00,47.87,47.96,47.86,47.91,1193512.0,45.8098,45.896,45.8003,45.8481,1193512.0
2019-03-26 11:30:00,47.91,47.98,47.87,47.94,877480.0,45.8481,45.9151,45.8098,45.8768,877480.0
2019-03-26 11:35:00,47.94,47.97,47.87,47.95,1158100.0,45.8768,45.9055,45.8098,45.8864,1158100.0
2019-03-26 11:40:00,47.95,47.99,47.9,47.9,822588.0,45.8864,45.9247,45.8385,45.8385,822588.0
2019-03-26 11:45:00,47.91,47.91,47.81,47.85,1193436.0,45.8481,45.8481,45.7524,45.7907,1193436.0
2019-03-26 11:50:00,47.84,47.84,47.69,47.73,2013020.0,45.7811,45.7811,45.6376,45.6758,2013020.0
2019-03-26 11:55:00,47.74,47.8,47.73,47.79,1232460.0,45.6854,45.7428,45.6758,45.7333,1232460.0
2019-03-26 12:00:00,47.79,47.84,47.78,47.83,850356.0,45.7333,45.7811,45.7237,45.7715,850356.0
2019-03-26 12:05:00,47.83,47.84,47.76,47.79,1005932.0,45.7715,45.7811,45.7046,45.7333,1005932.0
2019-03-26 12:10:00,47.79,47.83,47.76,47.81,656072.0,45.7333,45.7715,45.7046,45.7524,656072.0
2019-03-26 12:15:00,47.82,47.88,47.79,47.87,957356.0,45.762,45.8194,45.7333,45.8098,957356.0
2019-03-26 12:20:00,47.87,47.88,47.71,47.73,875084.0,45.8098,45.8194,45.6567,45.6758,875084.0
2019-03-26 12:25:00,47.73,47.77,47.68,47.7,1165544.0,45.6758,45.7141,45.628,45.6471,1165544.0
2019-03-26 12:30:00,47.69,47.77,47.69,47.72,570040.0,45.6376,45.7141,45.6376,45.6663,570040.0
2019-03-26 12:35:00,47.72,47.76,47.59,47.6,1612448.0,45.6663,45.7046,45.5419,45.5514,1612448.0
2019-03-26 12:40:00,47.6,47.64,47.54,47.59,1373444.0,45.5514,45.5897,45.494,45.5419,1373444.0
2019-03-26 12:45:00,47.59,47.62,47.55,47.62,943556.0,45.5419,45.5706,45.5036,45.5706,943556.0
2019-03-26 12:50:00,47.62,47.69,47.61,47.65,983508.0,45.5706,45.6376,45.561,45.5993,983508.0
2019-03-26 12:55:00,47.65,47.68,47.61,47.66,754248.0,45.5993,45.628,45.561,45.6089,754248.0
2019-03-26 13:00:00,47.65,47.67,47.6,47.64,729612.0,45.5993,45.6184,45.5514,45.5897,729612.0
2019-03-26 13:05:00,47.64,47.72,47.62,47.7,804860.0,45.5897,45.6663,45.5706,45.6471,804860.0
2019-03-26 13:10:00,47.7,47.77,47.7,47.75,933756.0,45.6471,45.7141,45.6471,45.695,933756.0
2019-03-26 13:15:00,47.74,47.75,47.68,47.72,594892.0,45.6854,45.695,45.628,45.6663,594892.0
2019-03-26 13:20:00,47.72,47.72,47.61,47.64,712764.0,45.6663,45.6663,45.561,45.5897,712764.0
2019-03-26 13:25:00,47.64,47.64,47.58,47.63,784092.0,45.5897,45.5897,45.5323,45.5802,784092.0
2019-03-26 13:30:00,47.63,47.63,47.53,47.54,844948.0,45.5802,45.5802,45.4845,45.494,844948.0
2019-03-26 13:35:00,47.54,47.56,47.39,47.41,1809968.0,45.494,45.5132,45.3505,45.3696,1809968.0
2019-03-26 13:40:00,47.41,47.48,47.4,47.43,1729540.0,45.3696,45.4366,45.3601,45.3888,1729540.0
2019-03-26 13:45:00,47.43,47.5,47.4,47.49,1080804.0,45.3888,45.4557,45.3601,45.4462,1080804.0
2019-03-26 13:50:00,47.49,47.49,47.2,47.33,5112392.0,45.4462,45.4462,45.1687,45.2931,5112392.0
2019-03-26 13:55:00,47.33,47.37,47.2,47.27,2538708.0,45.2931,45.3313,45.1687,45.2356,2538708.0
2019-03-26 14:00:00,47.27,47.35,47.14,47.2,2210236.0,45.2356,45.3122,45.1112,45.1687,2210236.0
2019-03-26 14:05:00,47.2,47.32,47.16,47.25,1544880.0,45.1687,45.2835,45.1304,45.2165,1544880.0
2019-03-26 14:10:00,47.26,47.27,47.17,47.22,1223048.0,45.2261,45.2356,45.14,45.1878,1223048.0
2019-03-26 14:15:00,47.23,47.28,47.16,47.22,1022120.0,45.1974,45.2452,45.1304,45.1878,1022120.0
2019-03-26 14:20:00,47.22,47.24,47.13,47.15,1330492.0,45.1878,45.2069,45.1017,45.1208,1330492.0
2019-03-26 14:25:00,47.15,47.18,47.04,47.04,1428036.0,45.1208,45.1495,45.0155,45.0155,1428036.0
2019-03-26 14:30:00,47.04,47.08,46.79,46.85,2830788.0,45.0155,45.0538,44.7763,44.8337,2830788.0
2019-03-26 14:35:00,46.85,46.99,46.84,46.97,2514540.0,44.8337,44.9677,44.8242,44.9486,2514540.0
2019-03-26 14:40:00,46.97,47.01,46.87,46.96,1451932.0,44.9486,44.9868,44.8529,44.939,1451932.0
2019-03-26 14:45:00,46.94,47.05,46.94,47.0,1293188.0,44.9198,45.0251,44.9198,44.9773,1293188.0
2019-03-26 14:50:00,47.01,47.01,46.79,46.79,1470424.0,44.9868,44.9868,44.7763,44.7763,1470424.0
2019-03-26 14:55:00,46.79,46.85,46.71,46.74,2282880.0,44.7763,44.8337,44.6997,44.7285,2282880.0
2019-03-26 15:00:00,46.74,46.9,46.73,46.83,2078844.0,44.7285,44.8816,44.7189,44.8146,2078844.0
2019-03-26 15:05:00,46.83,46.85,46.77,46.8,1341324.0,44.8146,44.8337,44.7572,44.7859,1341324.0
2019-03-26 15:10:00,46.81,46.82,46.74,46.74,1401684.0,44.7954,44.805,44.7285,44.7285,1401684.0
2019-03-26 15:15:00,46.74,46.77,46.62,46.63,1566020.0,44.7285,44.7572,44.6136,44.6232,1566020.0
2019-03-26 15:20:00,46.63,46.68,46.62,46.63,1827940.0,44.6232,44.671,44.6136,44.6232,1827940.0
2019-03-26 15:25:00,46.63,46.63,46.38,46.4,4245192.0,44.6232,44.6232,44.3839,44.4031,4245192.0
2019-03-26 15:30:00,46.4,46.47,46.15,46.39,6653456.0,44.4031,44.4701,44.1638,44.3935,6653456.0
2019-03-26 15:35:00,46.4,46.49,46.37,46.44,2824124.0,44.4031,44.4892,44.3744,44.4414,2824124.0
2019-03-26 15:40:00,46.44,46.54,46.42,46.45,2522412.0,44.4414,44.5371,44.4222,44.4509,2522412.0
2019-03-26 15:45:00,46.45,46.54,46.41,46.5,2200608.0,44.4509,44.5371,44.4127,44.4988,2200608.0
2019-03-26 15:50:00,46.5,46.58,46.49,46.56,2558552.0,44.4988,44.5753,44.4892,44.5562,2558552.0
2019-03-26 15:55:00,46.57,46.7,46.57,46.7,5606264.0,44.5658,44.6902,44.5658,44.6902,5606264.0
2019-03-27 09:30:00,47.19,47.34,47.07,47.18,5523664.0,45.1591,45.3026,45.0443,45.1495,5523664.0
2019-03-27 09:35:00,47.18,47.32,47.08,47.2,2776372.0,45.1495,45.2835,45.0538,45.1687,2776372.0
2019-03-27 09:40:00,47.21,47.3,47.12,47.15,2450944.0,45.1782,45.2644,45.0921,45.1208,2450944.0
2019-03-27 09:45:00,47.15,47.28,47.14,47.19,3306412.0,45.1208,45.2452,45.1112,45.1591,3306412.0
2019-03-27 09:50:00,47.19,47.41,47.19,47.31,2897220.0,45.1591,45.3696,45.1591,45.2739,2897220.0
2019-03-27 09:55:00,47.31,47.32,47.09,47.13,2149440.0,45.2739,45.2835,45.0634,45.1017,2149440.0
2019-03-27 10:00:00,47.13,47.21,47.08,47.09,1912944.0,45.1017,45.1782,45.0538,45.0634,1912944.0
2019-03-27 10:05:00,47.09,47.17,47.05,47.13,1880624.0,45.0634,45.14,45.0251,45.1017,1880624.0
2019-03-27 10:10:00,47.13,47.23,47.09,47.23,1481184.0,45.1017,45.1974,45.0634,45.1974,1481184.0
2019-03-27 10:15:00,47.23,47.3,47.18,47.3,1621700.0,45.1974,45.2644,45.1495,45.2644,1621700.0
2019-03-27 10:20:00,47.3,47.39,47.24,47.38,1772900.0,45.2644,45.3505,45.2069,45.3409,1772900.0
2019-03-27 10:25:00,47.38,47.42,47.33,47.38,2523260.0,45.3409,45.3792,45.2931,45.3409,2523260.0
2019-03-27 10:30:00,47.38,47.44,47.26,47.3,2420528.0,45.3409,45.3983,45.2261,45.2644,2420528.0
2019-03-27 10:35:00,47.31,47.39,47.3,47.32,1151084.0,45.2739,45.3505,45.2644,45.2835,1151084.0
2019-03-27 10:40:00,47.32,47.36,47.19,47.26,1523684.0,45.2835,45.3218,45.1591,45.2261,1523684.0
2019-03-27 10:45:00,47.26,47.26,47.14,47.16,1499300.0,45.2261,45.2261,45.1112,45.1304,1499300.0
2019-03-27 10:50:00,47.16,47.18,47.08,47.17,1450488.0,45.1304,45.1495,45.0538,45.14,1450488.0
2019-03-27 10:55:00,47.17,47.29,47.16,47.24,1503808.0,45.14,45.2548,45.1304,45.2069,1503808.0
2019-03-27 11:00:00,47.24,47.27,47.18,47.21,911744.0,45.2069,45.2356,45.1495,45.1782,911744.0
2019-03-27 11:05:00,47.21,47.25,47.16,47.18,1190132.0,45.1782,45.2165,45.1304,45.1495,1190132.0
2019-03-27 11:10:00,47.17,47.2,47.01,47.01,1349688.0,45.14,45.1687,44.9868,44.9868,1349688.0
2019-03-27 11:15:00,47.01,47.03,46.89,46.92,1785664.0,44.9868,45.006,44.872,44.9007,1785664.0
2019-03-27 11:20:00,46.92,47.03,46.89,47.03,1346984.0,44.9007,45.006,44.872,45.006,1346984.0
2019-03-27 11:25:00,47.03,47.04,46.82,46.85,1514668.0,45.006,45.0155,44.805,44.8337,1514668.0
2019-03-27 11:30:00,46.85,46.88,46.75,46.77,1463720.0,44.8337,44.8624,44.738,44.7572,1463720.0
2019-03-27 11:35:00,46.76,46.82,46.7,46.77,1682616.0,44.7476,44.805,44.6902,44.7572,1682616.0
2019-03-27 11:40:00,46.77,46.82,46.64,46.64,1364680.0,44.7572,44.805,44.6328,44.6328,1364680.0
2019-03-27 11:45:00,46.64,46.79,46.64,46.74,1316676.0,44.6328,44.7763,44.6328,44.7285,1316676.0
2019-03-27 11:50:00,46.74,46.79,46.68,46.76,943856.0,44.7285,44.7763,44.671,44.7476,943856.0
2019-03-27 11:55:00,46.75,46.87,46.72,46.83,1265148.0,44.738,44.8529,44.7093,44.8146,1265148.0
2019-03-27 12:00:00,46.83,47.0,46.81,46.98,1299464.0,44.8146,44.9773,44.7954,44.9581,1299464.0
2019-03-27 12:05:00,46.98,47.04,46.96,47.01,1377228.0,44.9581,45.0155,44.939,44.9868,1377228.0
2019-03-27 12:10:00,47.01,47.08,46.96,47.0,1162672.0,44.9868,45.0538,44.939,44.9773,1162672.0
2019-03-27 12:15:00,47.0,47.07,46.97,46.99,897952.0,44.9773,45.0443,44.9486,44.9677,897952.0
2019-03-27 12:20:00,46.99,47.07,46.99,47.07,1014372.0,44.9677,45.0443,44.9677,45.0443,1014372.0
2019-03-27 12:25:00,47.07,47.1,47.03,47.07,677580.0,45.0443,45.073,45.006,45.0443,677580.0
2019-03-27 12:30:00,47.07,47.15,47.05,47.13,866400.0,45.0443,45.1208,45.0251,45.1017,866400.0
2019-03-27 12:35:00,47.13,47.14,47.07,47.07,722376.0,45.1017,45.1112,45.0443,45.0443,722376.0
2019-03-27 12:40:00,47.07,47.07,46.99,47.02,1004040.0,45.0443,45.0443,44.9677,44.9964,1004040.0
2019-03-27 12:45:00,47.02,47.06,46.96,47.02,824104.0,44.9964,45.0347,44.939,44.9964,824104.0
2019-03-27 12:50:00,47.02,47.1,47.01,47.08,593184.0,44.9964,45.073,44.9868,45.0538,593184.0
2019-03-27 12:55:00,47.08,47.08,46.99,46.99,507372.0,45.0538,45.0538,44.9677,44.9677,507372.0
2019-03-27 13:00:00,47.0,47.0,46.91,46.92,962628.0,44.9773,44.9773,44.8911,44.9007,962628.0
2019-03-27 13:05:00,46.92,46.99,46.92,46.95,645224.0,44.9007,44.9677,44.9007,44.9294,645224.0
2019-03-27 13:10:00,46.95,47.18,46.95,47.15,1316384.0,44.9294,45.1495,44.9294,45.1208,1316384.0
2019-03-27 13:15:00,47.15,47.19,47.11,47.15,752156.0,45.1208,45.1591,45.0825,45.1208,752156.0
2019-03-27 13:20:00,47.15,47.21,47.13,47.2,647132.0,45.1208,45.1782,45.1017,45.1687,647132.0
2019-03-27 13:25:00,47.2,47.26,47.2,47.23,861532.0,45.1687,45.2261,45.1687,45.1974,861532.0
2019-03-27 13:30:00,47.23,47.27,47.21,47.24,544228.0,45.1974,45.2356,45.1782,45.2069,544228.0
2019-03-27 13:35:00,47.24,47.24,47.18,47.21,625444.0,45.2069,45.2069,45.1495,45.1782,625444.0
2019-03-27 13:40:00,47.21,47.3,47.19,47.29,632772.0,45.1782,45.2644,45.1591,45.2548,632772.0
2019-03-27 13:45:00,47.29,47.32,47.23,47.26,733792.0,45.2548,45.2835,45.1974,45.2261,733792.0
2019-03-27 13:50:00,47.26,47.28,47.21,47.24,651128.0,45.2261,45.2452,45.1782,45.2069,651128.0
2019-03-27 13:55:00,47.24,47.26,47.19,47.21,517744.0,45.2069,45.2261,45.1591,45.1782,517744.0
2019-03-27 14:00:00,47.22,47.26,47.2,47.23,685584.0,45.1878,45.2261,45.1687,45.1974,685584.0
2019-03-27 14:05:00,47.23,47.26,47.17,47.26,615036.0,45.1974,45.2261,45.14,45.2261,615036.0
2019-03-27 14:10:00,47.26,47.34,47.24,47.32,929552.0,45.2261,45.3026,45.2069,45.2835,929552.0
2019-03-27 14:15:00,47.32,47.32,47.2,47.21,607780.0,45.2835,45.2835,45.1687,45.1782,607780.0
2019-03-27 14:20:00,47.21,47.27,47.19,47.26,641828.0,45.1782,45.2356,45.1591,45.2261,641828.0
2019-03-27 14:25:00,47.26,47.26,47.19,47.22,656216.0,45.2261,45.2261,45.1591,45.1878,656216.0
2019-03-27 14:30:00,47.22,47.27,47.21,47.22,700764.0,45.1878,45.2356,45.1782,45.1878,700764.0
2019-03-27 14:35:00,47.21,47.24,47.09,47.09,986512.0,45.1782,45.2069,45.0634,45.0634,986512.0
2019-03-27 14:40:00,47.09,47.14,47.07,47.12,534384.0,45.0634,45.1112,45.0443,45.0921,534384.0
2019-03-27 14:45:00,47.12,47.15,47.09,47.11,666612.0,45.0921,45.1208,45.0634,45.0825,666612.0
2019-03-27 14:50:00,47.12,47.15,47.09,47.13,793164.0,45.0921,45.1208,45.0634,45.1017,793164.0
2019-03-27 14:55:00,47.13,47.16,47.05,47.07,800108.0,45.1017,45.1304,45.0251,45.0443,800108.0
2019-03-27 15:00:00,47.07,47.09,47.02,47.07,683092.0,45.0443,45.0634,44.9964,45.0443,683092.0
2019-03-27 15:05:00,47.07,47.1,47.03,47.05,569152.0,45.0443,45.073,45.006,45.0251,569152.0
2019-03-27 15:10:00,47.05,47.1,47.03,47.05,529872.0,45.0251,45.073,45.006,45.0251,529872.0
2019-03-27 15:15:00,47.05,47.11,47.04,47.11,622704.0,45.0251,45.0825,45.0155,45.0825,622704.0
2019-03-27 15:20:00,47.11,47.15,47.08,47.11,868916.0,45.0825,45.1208,45.0538,45.0825,868916.0
2019-03-27 15:25:00,47.11,47.15,47.09,47.14,890456.0,45.0825,45.1208,45.0634,45.1112,890456.0
2019-03-27 15:30:00,47.14,47.22,47.13,47.17,1799140.0,45.1112,45.1878,45.1017,45.14,1799140.0
2019-03-27 15:35:00,47.17,47.2,47.12,47.14,917212.0,45.14,45.1687,45.0921,45.1112,917212.0
2019-03-27 15:40:00,47.14,47.17,47.11,47.14,882232.0,45.1112,45.14,45.0825,45.1112,882232.0
2019-03-27 15:45:00,47.14,47.19,47.08,47.1,1276564.0,45.1112,45.1591,45.0538,45.073,1276564.0
2019-03-27 15:50:00,47.1,47.14,47.09,47.1,1367700.0,45.073,45.1112,45.0634,45.073,1367700.0
2019-03-27 15:55:00,47.1,47.14,47.02,47.12,2709312.0,45.073,45.1112,44.9964,45.0921,2709312.0
2019-03-28 09:30:00,47.23,47.39,47.05,47.16,3096200.0,45.1974,45.3505,45.0251,45.1304,3096200.0
2019-03-28 09:35:00,47.16,47.29,47.13,47.18,1514504.0,45.1304,45.2548,45.1017,45.1495,1514504.0
2019-03-28 09:40:00,47.19,47.33,47.12,47.3,1487756.0,45.1591,45.2931,45.0921,45.2644,1487756.0
2019-03-28 09:45:00,47.3,47.31,47.22,47.24,1273152.0,45.2644,45.2739,45.1878,45.2069,1273152.0
2019-03-28 09:50:00,47.24,47.27,47.0,47.06,2153868.0,45.2069,45.2356,44.9773,45.0347,2153868.0
2019-03-28 09:55:00,47.07,47.17,47.06,47.15,1114744.0,45.0443,45.14,45.0347,45.1208,1114744.0
2019-03-28 10:00:00,47.16,47.24,47.03,47.19,1815076.0,45.1304,45.2069,45.006,45.1591,1815076.0
2019-03-28 10:05:00,47.19,47.22,47.13,47.2,992688.0,45.1591,45.1878,45.1017,45.1687,992688.0
2019-03-28 10:10:00,47.2,47.2,47.06,47.08,1048640.0,45.1687,45.1687,45.0347,45.0538,1048640.0
2019-03-28 10:15:00,47.08,47.12,46.99,47.03,1062636.0,45.0538,45.0921,44.9677,45.006,1062636.0
2019-03-28 10:20:00,47.03,47.08,46.98,47.02,1103412.0,45.006,45.0538,44.9581,44.9964,1103412.0
2019-03-28 10:25:00,47.02,47.04,46.96,47.02,1155384.0,44.9964,45.0155,44.939,44.9964,1155384.0
2019-03-28 10:30:00,47.02,47.12,47.01,47.1,1537492.0,44.9964,45.0921,44.9868,45.073,1537492.0
2019-03-28 10:35:00,47.1,47.15,47.09,47.1,918696.0,45.073,45.1208,45.0634,45.073,918696.0
2019-03-28 10:40:00,47.1,47.18,47.09,47.16,1051284.0,45.073,45.1495,45.0634,45.1304,1051284.0
2019-03-28 10:45:00,47.16,47.2,47.12,47.17,1138484.0,45.1304,45.1687,45.0921,45.14,1138484.0
2019-03-28 10:50:00,47.17,47.18,47.08,47.13,1093128.0,45.14,45.1495,45.0538,45.1017,1093128.0
2019-03-28 10:55:00,47.13,47.17,47.09,47.13,856120.0,45.1017,45.14,45.0634,45.1017,856120.0
2019-03-28 11:00:00,47.13,47.14,47.05,47.09,1045304.0,45.1017,45.1112,45.0251,45.0634,1045304.0
2019-03-28 11:05:00,47.08,47.15,47.03,47.15,841272.0,45.0538,45.1208,45.006,45.1208,841272.0
2019-03-28 11:10:00,47.13,47.18,47.11,47.18,741232.0,45.1017,45.1495,45.0825,45.1495,741232.0
2019-03-28 11:15:00,47.17,47.19,47.12,47.13,498220.0,45.14,45.1591,45.0921,45.1017,498220.0
2019-03-28 11:20:00,47.13,47.21,47.1,47.13,869096.0,45.1017,45.1782,45.073,45.1017,869096.0
2019-03-28 11:25:00,47.13,47.13,47.0,47.03,893952.0,45.1017,45.1017,44.9773,45.006,893952.0
2019-03-28 11:30:00,47.02,47.06,47.01,47.03,806880.0,44.9964,45.0347,44.9868,45.006,806880.0
2019-03-28 11:35:00,47.02,47.07,46.99,47.05,656328.0,44.9964,45.0443,44.9677,45.0251,656328.0
2019-03-28 11:40:00,47.05,47.1,47.02,47.1,663676.0,45.0251,45.073,44.9964,45.073,663676.0
2019-03-28 11:45:00,47.1,47.17,47.05,47.16,986736.0,45.073,45.14,45.0251,45.1304,986736.0
2019-03-28 11:50:00,47.15,47.17,47.07,47.12,598860.0,45.1208,45.14,45.0443,45.0921,598860.0
2019-03-28 11:55:00,47.12,47.17,47.09,47.16,587044.0,45.0921,45.14,45.0634,45.1304,587044.0
2019-03-28 12:00:00,47.15,47.19,47.11,47.17,531060.0,45.1208,45.1591,45.0825,45.14,531060.0
2019-03-28 12:05:00,47.18,47.21,47.14,47.16,622668.0,45.1495,45.1782,45.1112,45.1304,622668.0
2019-03-28 12:10:00,47.16,47.16,47.03,47.06,711032.0,45.1304,45.1304,45.006,45.0347,711032.0
2019-03-28 12:15:00,47.06,47.1,47.01,47.09,699860.0,45.0347,45.073,44.9868,45.0634,699860.0
2019-03-28 12:20:00,47.09,47.12,47.07,47.09,478492.0,45.0634,45.0921,45.0443,45.0634,478492.0
2019-03-28 12:25:00,47.09,47.09,47.04,47.04,465956.0,45.0634,45.0634,45.0155,45.0155,465956.0
2019-03-28 12:30:00,47.05,47.07,47.0,47.02,466092.0,45.0251,45.0443,44.9773,44.9964,466092.0
2019-03-28 12:35:00,47.02,47.07,47.0,47.05,641804.0,44.9964,45.0443,44.9773,45.0251,641804.0
2019-03-28 12:40:00,47.06,47.09,47.03,47.07,540064.0,45.0347,45.0634,45.006,45.0443,540064.0
2019-03-28 12:45:00,47.07,47.09,47.02,47.04,460872.0,45.0443,45.0634,44.9964,45.0155,460872.0
2019-03-28 12:50:00,47.04,47.1,47.02,47.08,504836.0,45.0155,45.073,44.9964,45.0538,504836.0
2019-03-28 12:55:00,47.08,47.1,47.05,47.08,387804.0,45.0538,45.073,45.0251,45.0538,387804.0
2019-03-28 13:00:00,47.08,47.13,47.07,47.1,597636.0,45.0538,45.1017,45.0443,45.073,597636.0
2019-03-28 13:05:00,47.1,47.11,47.05,47.08,450560.0,45.073,45.0825,45.0251,45.0538,450560.0
2019-03-28 13:10:00,47.09,47.1,47.06,47.07,357344.0,45.0634,45.073,45.0347,45.0443,357344.0
2019-03-28 13:15:00,47.07,47.09,47.05,47.06,388036.0,45.0443,45.0634,45.0251,45.0347,388036.0
2019-03-28 13:20:00,47.06,47.1,47.05,47.05,366960.0,45.0347,45.073,45.0251,45.0251,366960.0
2019-03-28 13:25:00,47.06,47.09,47.03,47.09,533176.0,45.0347,45.0634,45.006,45.0634,533176.0
2019-03-28 13:30:00,47.09,47.09,47.05,47.07,532268.0,45.0634,45.0634,45.0251,45.0443,532268.0
2019-03-28 13:35:00,47.07,47.1,47.05,47.07,428952.0,45.0443,45.073,45.0251,45.0443,428952.0
2019-03-28 13:40:00,47.06,47.06,47.0,47.02,867384.0,45.0347,45.0347,44.9773,44.9964,867384.0
2019-03-28 13:45:00,47.02,47.06,47.01,47.05,529012.0,44.9964,45.0347,44.9868,45.0251,529012.0
2019-03-28 13:50:00,47.05,47.06,47.03,47.05,713800.0,45.0251,45.0347,45.006,45.0251,713800.0
2019-03-28 13:55:00,47.04,47.05,47.02,47.03,553656.0,45.0155,45.0251,44.9964,45.006,553656.0
2019-03-28 14:00:00,47.03,47.05,47.01,47.02,478196.0,45.006,45.0251,44.9868,44.9964,478196.0
2019-03-28 14:05:00,47.02,47.03,46.99,47.0,860776.0,44.9964,45.006,44.9677,44.9773,860776.0
2019-03-28 14:10:00,47.0,47.02,46.98,47.0,475312.0,44.9773,44.9964,44.9581,44.9773,475312.0
2019-03-28 14:15:00,47.0,47.01,46.93,46.96,839820.0,44.9773,44.9868,44.9103,44.939,839820.0
2019-03-28 14:20:00,46.96,46.97,46.91,46.96,617220.0,44.939,44.9486,44.8911,44.939,617220.0
2019-03-28 14:25:00,46.96,46.98,46.94,46.95,547888.0,44.939,44.9581,44.9198,44.9294,547888.0
2019-03-28 14:30:00,46.95,46.96,46.93,46.93,509336.0,44.9294,44.939,44.9103,44.9103,509336.0
2019-03-28 14:35:00,46.93,46.96,46.93,46.95,546080.0,44.9103,44.939,44.9103,44.9294,546080.0
2019-03-28 14:40:00,46.95,46.96,46.91,46.91,699160.0,44.9294,44.939,44.8911,44.8911,699160.0
2019-03-28 14:45:00,46.91,46.95,46.88,46.9,586648.0,44.8911,44.9294,44.8624,44.8816,586648.0
2019-03-28 14:50:00,46.9,46.92,46.89,46.91,561328.0,44.8816,44.9007,44.872,44.8911,561328.0
2019-03-28 14:55:00,46.91,46.98,46.91,46.97,704032.0,44.8911,44.9581,44.8911,44.9486,704032.0
2019-03-28 15:00:00,46.97,47.05,46.95,47.03,1006500.0,44.9486,45.0251,44.9294,45.006,1006500.0
2019-03-28 15:05:00,47.04,47.08,47.04,47.06,643432.0,45.0155,45.0538,45.0155,45.0347,643432.0
2019-03-28 15:10:00,47.06,47.12,47.05,47.1,785076.0,45.0347,45.0921,45.0251,45.073,785076.0
2019-03-28 15:15:00,47.1,47.12,47.05,47.09,694204.0,45.073,45.0921,45.0251,45.0634,694204.0
2019-03-28 15:20:00,47.09,47.11,47.06,47.1,527220.0,45.0634,45.0825,45.0347,45.073,527220.0
2019-03-28 15:25:00,47.1,47.15,47.1,47.11,882112.0,45.073,45.1208,45.073,45.0825,882112.0
2019-03-28 15:30:00,47.11,47.15,47.09,47.13,861204.0,45.0825,45.1208,45.0634,45.1017,861204.0
2019-03-28 15:35:00,47.13,47.2,47.12,47.17,869512.0,45.1017,45.1687,45.0921,45.14,869512.0
2019-03-28 15:40:00,47.17,47.22,47.16,47.18,952676.0,45.14,45.1878,45.1304,45.1495,952676.0
2019-03-28 15:45:00,47.18,47.2,47.13,47.14,933804.0,45.1495,45.1687,45.1017,45.1112,933804.0
2019-03-28 15:50:00,47.13,47.17,47.1,47.14,1686876.0,45.1017,45.14,45.073,45.1112,1686876.0
2019-03-28 15:55:00,47.15,47.19,47.12,47.18,2366988.0,45.1208,45.1591,45.0921,45.1495,2366988.0
2019-03-29 09:30:00,47.49,47.52,47.27,47.41,3947216.0,45.4462,45.4749,45.2356,45.3696,3947216.0
2019-03-29 09:35:00,47.41,47.42,47.33,47.36,1360192.0,45.3696,45.3792,45.2931,45.3218,1360192.0
2019-03-29 09:40:00,47.36,47.41,47.31,47.35,1281824.0,45.3218,45.3696,45.2739,45.3122,1281824.0
2019-03-29 09:45:00,47.35,47.4,47.2,47.25,1506380.0,45.3122,45.3601,45.1687,45.2165,1506380.0
2019-03-29 09:50:00,47.24,47.35,47.22,47.34,1042940.0,45.2069,45.3122,45.1878,45.3026,1042940.0
2019-03-29 09:55:00,47.34,47.35,47.23,47.31,880348.0,45.3026,45.3122,45.1974,45.2739,880348.0
2019-03-29 10:00:00,47.31,47.43,47.3,47.35,1515492.0,45.2739,45.3888,45.2644,45.3122,1515492.0
2019-03-29 10:05:00,47.35,47.4,47.27,47.36,1116036.0,45.3122,45.3601,45.2356,45.3218,1116036.0
2019-03-29 10:10:00,47.36,47.38,47.31,47.35,949296.0,45.3218,45.3409,45.2739,45.3122,949296.0
2019-03-29 10:15:00,47.35,47.38,47.3,47.38,1098200.0,45.3122,45.3409,45.2644,45.3409,1098200.0
2019-03-29 10:20:00,47.38,47.38,47.32,47.34,1230608.0,45.3409,45.3409,45.2835,45.3026,1230608.0
2019-03-29 10:25:00,47.35,47.41,47.34,47.4,822208.0,45.3122,45.3696,45.3026,45.3601,822208.0
2019-03-29 10:30:00,47.4,47.41,47.32,47.35,923008.0,45.3601,45.3696,45.2835,45.3122,923008.0
2019-03-29 10:35:00,47.35,47.4,47.33,47.35,568688.0,45.3122,45.3601,45.2931,45.3122,568688.0
2019-03-29 10:40:00,47.35,47.38,47.26,47.27,909568.0,45.3122,45.3409,45.2261,45.2356,909568.0
2019-03-29 10:45:00,47.27,47.32,47.23,47.25,830100.0,45.2356,45.2835,45.1974,45.2165,830100.0
2019-03-29 10:50:00,47.25,47.25,47.13,47.16,1541796.0,45.2165,45.2165,45.1017,45.1304,1541796.0
2019-03-29 10:55:00,47.16,47.22,47.15,47.2,1053936.0,45.1304,45.1878,45.1208,45.1687,1053936.0
2019-03-29 11:00:00,47.2,47.24,47.18,47.24,912188.0,45.1687,45.2069,45.1495,45.2069,912188.0
2019-03-29 11:05:00,47.24,47.3,47.21,47.27,798380.0,45.2069,45.2644,45.1782,45.2356,798380.0
2019-03-29 11:10:00,47.27,47.31,47.26,47.27,528400.0,45.2356,45.2739,45.2261,45.2356,528400.0
2019-03-29 11:15:00,47.27,47.31,47.26,47.27,649708.0,45.2356,45.2739,45.2261,45.2356,649708.0
2019-03-29 11:20:00,47.27,47.28,47.22,47.26,551312.0,45.2356,45.2452,45.1878,45.2261,551312.0
2019-03-29 11:25:00,47.26,47.29,47.24,47.29,468164.0,45.2261,45.2548,45.2069,45.2548,468164.0
2019-03-29 11:30:00,47.29,47.35,47.27,47.34,1057624.0,45.2548,45.3122,45.2356,45.3026,1057624.0
2019-03-29 11:35:00,47.34,47.36,47.3,47.35,635584.0,45.3026,45.3218,45.2644,45.3122,635584.0
2019-03-29 11:40:00,47.35,47.37,47.32,47.32,602864.0,45.3122,45.3313,45.2835,45.2835,602864.0
2019-03-29 11:45:00,47.32,47.38,47.3,47.36,1315884.0,45.2835,45.3409,45.2644,45.3218,1315884.0
2019-03-29 11:50:00,47.36,47.38,47.35,47.38,605804.0,45.3218,45.3409,45.3122,45.3409,605804.0
2019-03-29 11:55:00,47.38,47.4,47.34,47.34,639984.0,45.3409,45.3601,45.3026,45.3026,639984.0
2019-03-29 12:00:00,47.34,47.35,47.29,47.35,582788.0,45.3026,45.3122,45.2548,45.3122,582788.0
2019-03-29 12:05:00,47.35,47.36,47.29,47.3,465536.0,45.3122,45.3218,45.2548,45.2644,465536.0
2019-03-29 12:10:00,47.3,47.35,47.24,47.24,988948.0,45.2644,45.3122,45.2069,45.2069,988948.0
2019-03-29 12:15:00,47.24,47.29,47.24,47.27,569316.0,45.2069,45.2548,45.2069,45.2356,569316.0
2019-03-29 12:20:00,47.28,47.32,47.28,47.32,430652.0,45.2452,45.2835,45.2452,45.2835,430652.0
2019-03-29 12:25:00,47.32,47.34,47.31,47.32,538432.0,45.2835,45.3026,45.2739,45.2835,538432.0
2019-03-29 12:30:00,47.32,47.35,47.29,47.34,475248.0,45.2835,45.3122,45.2548,45.3026,475248.0
2019-03-29 12:35:00,47.34,47.35,47.32,47.34,401824.0,45.3026,45.3122,45.2835,45.3026,401824.0
2019-03-29 12:40:00,47.34,47.35,47.31,47.31,376896.0,45.3026,45.3122,45.2739,45.2739,376896.0
2019-03-29 12:45:00,47.31,47.33,47.29,47.32,336268.0,45.2739,45.2931,45.2548,45.2835,336268.0
2019-03-29 12:50:00,47.32,47.33,47.25,47.3,576904.0,45.2835,45.2931,45.2165,45.2644,576904.0
2019-03-29 12:55:00,47.3,47.34,47.29,47.33,384716.0,45.2644,45.3026,45.2548,45.2931,384716.0
2019-03-29 13:00:00,47.33,47.34,47.32,47.32,272568.0,45.2931,45.3026,45.2835,45.2835,272568.0
2019-03-29 13:05:00,47.32,47.33,47.29,47.3,328076.0,45.2835,45.2931,45.2548,45.2644,328076.0
2019-03-29 13:10:00,47.3,47.31,47.27,47.3,364964.0,45.2644,45.2739,45.2356,45.2644,364964.0
2019-03-29 13:15:00,47.3,47.33,47.29,47.31,454432.0,45.2644,45.2931,45.2548,45.2739,454432.0
2019-03-29 13:20:00,47.31,47.33,47.27,47.32,411048.0,45.2739,45.2931,45.2356,45.2835,411048.0
2019-03-29 13:25:00,47.32,47.33,47.28,47.3,288108.0,45.2835,45.2931,45.2452,45.2644,288108.0
2019-03-29 13:30:00,47.3,47.31,47.28,47.28,316164.0,45.2644,45.2739,45.2452,45.2452,316164.0
2019-03-29 13:35:00,47.29,47.31,47.28,47.31,269184.0,45.2548,45.2739,45.2452,45.2739,269184.0
2019-03-29 13:40:00,47.31,47.35,47.29,47.34,566008.0,45.2739,45.3122,45.2548,45.3026,566008.0
2019-03-29 13:45:00,47.34,47.36,47.3,47.34,519344.0,45.3026,45.3218,45.2644,45.3026,519344.0
2019-03-29 13:50:00,47.35,47.35,47.31,47.33,339332.0,45.3122,45.3122,45.2739,45.2931,339332.0
2019-03-29 13:55:00,47.33,47.34,47.3,47.32,372368.0,45.2931,45.3026,45.2644,45.2835,372368.0
2019-03-29 14:00:00,47.32,47.34,47.3,47.33,500124.0,45.2835,45.3026,45.2644,45.2931,500124.0
2019-03-29 14:05:00,47.33,47.34,47.3,47.31,329196.0,45.2931,45.3026,45.2644,45.2739,329196.0
2019-03-29 14:10:00,47.31,47.34,47.29,47.33,497532.0,45.2739,45.3026,45.2548,45.2931,497532.0
2019-03-29 14:15:00,47.33,47.35,47.32,47.33,384196.0,45.2931,45.3122,45.2835,45.2931,384196.0
2019-03-29 14:20:00,47.33,47.35,47.33,47.35,356896.0,45.2931,45.3122,45.2931,45.3122,356896.0
2019-03-29 14:25:00,47.35,47.38,47.35,47.38,544612.0,45.3122,45.3409,45.3122,45.3409,544612.0
2019-03-29 14:30:00,47.38,47.39,47.35,47.36,401312.0,45.3409,45.3505,45.3122,45.3218,401312.0
2019-03-29 14:35:00,47.36,47.4,47.36,47.38,493436.0,45.3218,45.3601,45.3218,45.3409,493436.0
2019-03-29 14:40:00,47.38,47.39,47.33,47.36,839924.0,45.3409,45.3505,45.2931,45.3218,839924.0
2019-03-29 14:45:00,47.36,47.39,47.35,47.38,463416.0,45.3218,45.3505,45.3122,45.3409,463416.0
2019-03-29 14:50:00,47.38,47.46,47.37,47.44,1035544.0,45.3409,45.4175,45.3313,45.3983,1035544.0
2019-03-29 14:55:00,47.44,47.46,47.41,47.46,691136.0,45.3983,45.4175,45.3696,45.4175,691136.0
2019-03-29 15:00:00,47.46,47.49,47.45,47.45,1022832.0,45.4175,45.4462,45.4079,45.4079,1022832.0
2019-03-29 15:05:00,47.45,47.45,47.4,47.42,645416.0,45.4079,45.4079,45.3601,45.3792,645416.0
2019-03-29 15:10:00,47.43,47.45,47.4,47.42,454628.0,45.3888,45.4079,45.3601,45.3792,454628.0
2019-03-29 15:15:00,47.42,47.42,47.35,47.38,1052488.0,45.3792,45.3792,45.3122,45.3409,1052488.0
2019-03-29 15:20:00,47.38,47.39,47.35,47.36,652128.0,45.3409,45.3505,45.3122,45.3218,652128.0
2019-03-29 15:25:00,47.36,47.38,47.32,47.35,869768.0,45.3218,45.3409,45.2835,45.3122,869768.0
2019-03-29 15:30:00,47.35,47.41,47.33,47.4,1367440.0,45.3122,45.3696,45.2931,45.3601,1367440.0
2019-03-29 15:35:00,47.4,47.43,47.39,47.41,1209800.0,45.3601,45.3888,45.3505,45.3696,1209800.0
2019-03-29 15:40:00,47.41,47.43,47.38,47.42,823572.0,45.3696,45.3888,45.3409,45.3792,823572.0
2019-03-29 15:45:00,47.42,47.44,47.36,47.38,1107000.0,45.3792,45.3983,45.3218,45.3409,1107000.0
2019-03-29 15:50:00,47.38,47.42,47.33,47.38,2413816.0,45.3409,45.3792,45.2931,45.3409,2413816.0
2019-03-29 15:55:00,47.38,47.5,47.38,47.49,6562628.0,45.3409,45.4557,45.3409,45.4462,6562628.0
2019-04-01 09:30:00,47.91,47.92,47.63,47.69,4018000.0,45.8481,45.8577,45.5802,45.6376,4018000.0
2019-04-01 09:35:00,47.69,47.74,47.57,47.59,2392700.0,45.6376,45.6854,45.5227,45.5419,2392700.0
2019-04-01 09:40:00,47.59,47.65,47.48,47.59,2597292.0,45.5419,45.5993,45.4366,45.5419,2597292.0
2019-04-01 09:45:00,47.59,47.6,47.51,47.55,1540320.0,45.5419,45.5514,45.4653,45.5036,1540320.0
2019-04-01 09:50:00,47.54,47.61,47.43,47.44,1854036.0,45.494,45.561,45.3888,45.3983,1854036.0
2019-04-01 09:55:00,47.44,47.56,47.43,47.54,1534448.0,45.3983,45.5132,45.3888,45.494,1534448.0
2019-04-01 10:00:00,47.54,47.62,47.52,47.53,1941160.0,45.494,45.5706,45.4749,45.4845,1941160.0
2019-04-01 10:05:00,47.53,47.55,47.21,47.31,4223088.0,45.4845,45.5036,45.1782,45.2739,4223088.0
2019-04-01 10:10:00,47.31,47.33,47.17,47.29,2511568.0,45.2739,45.2931,45.14,45.2548,2511568.0
2019-04-01 10:15:00,47.29,47.37,47.26,47.34,1510808.0,45.2548,45.3313,45.2261,45.3026,1510808.0
2019-04-01 10:20:00,47.34,47.4,47.2,47.22,1614184.0,45.3026,45.3601,45.1687,45.1878,1614184.0
2019-04-01 10:25:00,47.22,47.25,47.14,47.24,1590756.0,45.1878,45.2165,45.1112,45.2069,1590756.0
2019-04-01 10:30:00,47.24,47.28,47.19,47.22,1303724.0,45.2069,45.2452,45.1591,45.1878,1303724.0
2019-04-01 10:35:00,47.22,47.22,47.16,47.17,1191696.0,45.1878,45.1878,45.1304,45.14,1191696.0
2019-04-01 10:40:00,47.17,47.18,47.1,47.12,1220740.0,45.14,45.1495,45.073,45.0921,1220740.0
2019-04-01 10:45:00,47.12,47.25,47.1,47.24,1474612.0,45.0921,45.2165,45.073,45.2069,1474612.0
2019-04-01 10:50:00,47.24,47.31,47.22,47.31,1147420.0,45.2069,45.2739,45.1878,45.2739,1147420.0
2019-04-01 10:55:00,47.3,47.41,47.3,47.35,1620216.0,45.2644,45.3696,45.2644,45.3122,1620216.0
2019-04-01 11:00:00,47.35,47.55,47.35,47.51,1898724.0,45.3122,45.5036,45.3122,45.4653,1898724.0
2019-04-01 11:05:00,47.51,47.6,47.5,47.56,1499392.0,45.4653,45.5514,45.4557,45.5132,1499392.0
2019-04-01 11:10:00,47.56,47.57,47.52,47.54,1298000.0,45.5132,45.5227,45.4749,45.494,1298000.0
2019-04-01 11:15:00,47.54,47.57,47.48,47.48,973328.0,45.494,45.5227,45.4366,45.4366,973328.0
2019-04-01 11:20:00,47.48,47.55,47.48,47.52,883736.0,45.4366,45.5036,45.4366,45.4749,883736.0
2019-04-01 11:25:00,47.52,47.59,47.51,47.55,875880.0,45.4749,45.5419,45.4653,45.5036,875880.0
2019-04-01 11:30:00,47.56,47.56,47.47,47.51,911148.0,45.5132,45.5132,45.427,45.4653,911148.0
2019-04-01 11:35:00,47.51,47.52,47.48,47.49,685000.0,45.4653,45.4749,45.4366,45.4462,685000.0
2019-04-01 11:40:00,47.49,47.5,47.42,47.43,758708.0,45.4462,45.4557,45.3792,45.3888,758708.0
2019-04-01 11:45:00,47.43,47.54,47.42,47.54,563880.0,45.3888,45.494,45.3792,45.494,563880.0
2019-04-01 11:50:00,47.53,47.56,47.49,47.49,789796.0,45.4845,45.5132,45.4462,45.4462,789796.0
2019-04-01 11:55:00,47.49,47.56,47.49,47.55,455044.0,45.4462,45.5132,45.4462,45.5036,455044.0
2019-04-01 12:00:00,47.55,47.6,47.52,47.59,679076.0,45.5036,45.5514,45.4749,45.5419,679076.0
2019-04-01 12:05:00,47.59,47.6,47.46,47.48,1224816.0,45.5419,45.5514,45.4175,45.4366,1224816.0
2019-04-01 12:10:00,47.48,47.55,47.48,47.51,684156.0,45.4366,45.5036,45.4366,45.4653,684156.0
2019-04-01 12:15:00,47.51,47.55,47.51,47.55,362476.0,45.4653,45.5036,45.4653,45.5036,362476.0
2019-04-01 12:20:00,47.54,47.55,47.52,47.52,480816.0,45.494,45.5036,45.4749,45.4749,480816.0
2019-04-01 12:25:00,47.52,47.57,47.51,47.57,389080.0,45.4749,45.5227,45.4653,45.5227,389080.0
2019-04-01 12:30:00,47.57,47.58,47.54,47.58,393976.0,45.5227,45.5323,45.494,45.5323,393976.0
2019-04-01 12:35:00,47.58,47.6,47.57,47.57,362856.0,45.5323,45.5514,45.5227,45.5227,362856.0
2019-04-01 12:40:00,47.57,47.58,47.53,47.56,419628.0,45.5227,45.5323,45.4845,45.5132,419628.0
2019-04-01 12:45:00,47.56,47.58,47.54,47.57,358120.0,45.5132,45.5323,45.494,45.5227,358120.0
2019-04-01 12:50:00,47.57,47.58,47.56,47.57,400556.0,45.5227,45.5323,45.5132,45.5227,400556.0
2019-04-01 12:55:00,47.57,47.65,47.57,47.64,927436.0,45.5227,45.5993,45.5227,45.5897,927436.0
2019-04-01 13:00:00,47.64,47.67,47.63,47.66,674020.0,45.5897,45.6184,45.5802,45.6089,674020.0
2019-04-01 13:05:00,47.66,47.66,47.57,47.59,838804.0,45.6089,45.6089,45.5227,45.5419,838804.0
2019-04-01 13:10:00,47.59,47.6,47.52,47.52,638436.0,45.5419,45.5514,45.4749,45.4749,638436.0
2019-04-01 13:15:00,47.53,47.56,47.48,47.52,847380.0,45.4845,45.5132,45.4366,45.4749,847380.0
2019-04-01 13:20:00,47.52,47.55,47.52,47.55,388576.0,45.4749,45.5036,45.4749,45.5036,388576.0
2019-04-01 13:25:00,47.55,47.56,47.54,47.55,330844.0,45.5036,45.5132,45.494,45.5036,330844.0
2019-04-01 13:30:00,47.55,47.6,47.53,47.59,431860.0,45.5036,45.5514,45.4845,45.5419,431860.0
2019-04-01 13:35:00,47.59,47.6,47.56,47.59,350724.0,45.5419,45.5514,45.5132,45.5419,350724.0
2019-04-01 13:40:00,47.59,47.6,47.58,47.59,327680.0,45.5419,45.5514,45.5323,45.5419,327680.0
2019-04-01 13:45:00,47.59,47.65,47.59,47.62,845112.0,45.5419,45.5993,45.5419,45.5706,845112.0
2019-04-01 13:50:00,47.62,47.66,47.61,47.65,337276.0,45.5706,45.6089,45.561,45.5993,337276.0
2019-04-01 13:55:00,47.65,47.7,47.65,47.68,760444.0,45.5993,45.6471,45.5993,45.628,760444.0
2019-04-01 14:00:00,47.68,47.71,47.63,47.65,840404.0,45.628,45.6567,45.5802,45.5993,840404.0
2019-04-01 14:05:00,47.65,47.67,47.63,47.65,599600.0,45.5993,45.6184,45.5802,45.5993,599600.0
2019-04-01 14:10:00,47.65,47.68,47.63,47.65,478200.0,45.5993,45.628,45.5802,45.5993,478200.0
2019-04-01 14:15:00,47.65,47.65,47.62,47.63,360364.0,45.5993,45.5993,45.5706,45.5802,360364.0
2019-04-01 14:20:00,47.63,47.67,47.63,47.66,348932.0,45.5802,45.6184,45.5802,45.6089,348932.0
2019-04-01 14:25:00,47.66,47.7,47.64,47.66,760872.0,45.6089,45.6471,45.5897,45.6089,760872.0
2019-04-01 14:30:00,47.66,47.7,47.66,47.69,485568.0,45.6089,45.6471,45.6089,45.6376,485568.0
2019-04-01 14:35:00,47.69,47.69,47.64,47.67,426524.0,45.6376,45.6376,45.5897,45.6184,426524.0
2019-04-01 14:40:00,47.67,47.7,47.67,47.69,424272.0,45.6184,45.6471,45.6184,45.6376,424272.0
2019-04-01 14:45:00,47.68,47.72,47.66,47.69,734036.0,45.628,45.6663,45.6089,45.6376,734036.0
2019-04-01 14:50:00,47.69,47.71,47.69,47.7,600956.0,45.6376,45.6567,45.6376,45.6471,600956.0
2019-04-01 14:55:00,47.7,47.77,47.69,47.77,1009892.0,45.6471,45.7141,45.6376,45.7141,1009892.0
2019-04-01 15:00:00,47.77,47.79,47.74,47.77,817876.0,45.7141,45.7333,45.6854,45.7141,817876.0
2019-04-01 15:05:00,47.77,47.78,47.73,47.74,642184.0,45.7141,45.7237,45.6758,45.6854,642184.0
2019-04-01 15:10:00,47.74,47.74,47.69,47.73,866064.0,45.6854,45.6854,45.6376,45.6758,866064.0
2019-04-01 15:15:00,47.73,47.77,47.72,47.77,644220.0,45.6758,45.7141,45.6663,45.7141,644220.0
2019-04-01 15:20:00,47.77,47.77,47.74,47.76,590916.0,45.7141,45.7141,45.6854,45.7046,590916.0
2019-04-01 15:25:00,47.76,47.79,47.74,47.78,648036.0,45.7046,45.7333,45.6854,45.7237,648036.0
2019-04-01 15:30:00,47.78,47.79,47.75,47.76,762636.0,45.7237,45.7333,45.695,45.7046,762636.0
2019-04-01 15:35:00,47.76,47.76,47.74,47.75,903184.0,45.7046,45.7046,45.6854,45.695,903184.0
2019-04-01 15:40:00,47.74,47.79,47.73,47.77,1349856.0,45.6854,45.7333,45.6758,45.7141,1349856.0
2019-04-01 15:45:00,47.77,47.79,47.73,47.77,1268256.0,45.7141,45.7333,45.6758,45.7141,1268256.0
2019-04-01 15:50:00,47.77,47.8,47.75,47.79,1341168.0,45.7141,45.7428,45.695,45.7333,1341168.0
2019-04-01 15:55:00,47.79,47.87,47.76,47.81,4785024.0,45.7333,45.8098,45.7046,45.7524,4785024.0
2019-04-02 09:30:00,47.77,48.07,47.76,48.06,3977580.0,45.7141,46.0012,45.7046,45.9916,3977580.0
2019-04-02 09:35:00,48.06,48.21,48.06,48.13,3244116.0,45.9916,46.1352,45.9916,46.0586,3244116.0
2019-04-02 09:40:00,48.14,48.17,48.08,48.12,1855784.0,46.0682,46.0969,46.0108,46.0491,1855784.0
2019-04-02 09:45:00,48.12,48.27,48.09,48.23,2606104.0,46.0491,46.1926,46.0204,46.1543,2606104.0
2019-04-02 09:50:00,48.23,48.24,48.1,48.11,1414828.0,46.1543,46.1639,46.0299,46.0395,1414828.0
2019-04-02 09:55:00,48.12,48.14,47.89,47.93,1943404.0,46.0491,46.0682,45.829,45.8672,1943404.0
2019-04-02 10:00:00,47.92,48.03,47.88,48.02,1847032.0,45.8577,45.9629,45.8194,45.9534,1847032.0
2019-04-02 10:05:00,48.02,48.14,48.01,48.13,1187476.0,45.9534,46.0682,45.9438,46.0586,1187476.0
2019-04-02 10:10:00,48.13,48.18,48.08,48.17,979044.0,46.0586,46.1065,46.0108,46.0969,979044.0
2019-04-02 10:15:00,48.17,48.2,48.12,48.19,938744.0,46.0969,46.1256,46.0491,46.1161,938744.0
2019-04-02 10:20:00,48.19,48.23,48.17,48.18,968388.0,46.1161,46.1543,46.0969,46.1065,968388.0
2019-04-02 10:25:00,48.18,48.25,48.16,48.21,1028168.0,46.1065,46.1735,46.0873,46.1352,1028168.0
2019-04-02 10:30:00,48.21,48.21,48.17,48.19,570604.0,46.1352,46.1352,46.0969,46.1161,570604.0
2019-04-02 10:35:00,48.2,48.2,48.11,48.14,714212.0,46.1256,46.1256,46.0395,46.0682,714212.0
2019-04-02 10:40:00,48.14,48.17,48.11,48.14,803756.0,46.0682,46.0969,46.0395,46.0682,803756.0
2019-04-02 10:45:00,48.14,48.17,48.12,48.15,880152.0,46.0682,46.0969,46.0491,46.0778,880152.0
2019-04-02 10:50:00,48.15,48.21,48.14,48.17,1011352.0,46.0778,46.1352,46.0682,46.0969,1011352.0
2019-04-02 10:55:00,48.18,48.2,48.15,48.19,628128.0,46.1065,46.1256,46.0778,46.1161,628128.0
2019-04-02 11:00:00,48.19,48.21,48.08,48.09,999340.0,46.1161,46.1352,46.0108,46.0204,999340.0
2019-04-02 11:05:00,48.09,48.12,48.05,48.08,1019124.0,46.0204,46.0491,45.9821,46.0108,1019124.0
2019-04-02 11:10:00,48.08,48.1,48.03,48.06,795568.0,46.0108,46.0299,45.9629,45.9916,795568.0
2019-04-02 11:15:00,48.05,48.12,48.03,48.11,804496.0,45.9821,46.0491,45.9629,46.0395,804496.0
2019-04-02 11:20:00,48.11,48.13,48.08,48.11,775332.0,46.0395,46.0586,46.0108,46.0395,775332.0
2019-04-02 11:25:00,48.11,48.12,48.09,48.1,462196.0,46.0395,46.0491,46.0204,46.0299,462196.0
2019-04-02 11:30:00,48.1,48.13,48.09,48.1,574764.0,46.0299,46.0586,46.0204,46.0299,574764.0
2019-04-02 11:35:00,48.1,48.13,48.1,48.1,497768.0,46.0299,46.0586,46.0299,46.0299,497768.0
2019-04-02 11:40:00,48.11,48.15,48.1,48.14,541188.0,46.0395,46.0778,46.0299,46.0682,541188.0
2019-04-02 11:45:00,48.14,48.18,48.14,48.16,689996.0,46.0682,46.1065,46.0682,46.0873,689996.0
2019-04-02 11:50:00,48.16,48.18,48.15,48.17,411160.0,46.0873,46.1065,46.0778,46.0969,411160.0
2019-04-02 11:55:00,48.17,48.17,48.13,48.15,329572.0,46.0969,46.0969,46.0586,46.0778,329572.0
2019-04-02 12:00:00,48.15,48.18,48.13,48.16,656840.0,46.0778,46.1065,46.0586,46.0873,656840.0
2019-04-02 12:05:00,48.16,48.16,48.13,48.15,375876.0,46.0873,46.0873,46.0586,46.0778,375876.0
2019-04-02 12:10:00,48.15,48.17,48.15,48.17,356100.0,46.0778,46.0969,46.0778,46.0969,356100.0
2019-04-02 12:15:00,48.17,48.18,48.15,48.17,646192.0,46.0969,46.1065,46.0778,46.0969,646192.0
2019-04-02 12:20:00,48.17,48.21,48.17,48.17,555332.0,46.0969,46.1352,46.0969,46.0969,555332.0
2019-04-02 12:25:00,48.17,48.22,48.16,48.22,485352.0,46.0969,46.1448,46.0873,46.1448,485352.0
2019-04-02 12:30:00,48.22,48.24,48.21,48.24,510420.0,46.1448,46.1639,46.1352,46.1639,510420.0
2019-04-02 12:35:00,48.24,48.26,48.22,48.24,691688.0,46.1639,46.183,46.1448,46.1639,691688.0
2019-04-02 12:40:00,48.24,48.24,48.18,48.18,529832.0,46.1639,46.1639,46.1065,46.1065,529832.0
2019-04-02 12:45:00,48.18,48.22,48.17,48.21,472068.0,46.1065,46.1448,46.0969,46.1352,472068.0
2019-04-02 12:50:00,48.21,48.22,48.19,48.22,280708.0,46.1352,46.1448,46.1161,46.1448,280708.0
2019-04-02 12:55:00,48.22,48.22,48.19,48.21,240356.0,46.1448,46.1448,46.1161,46.1352,240356.0
2019-04-02 13:00:00,48.21,48.21,48.17,48.2,437676.0,46.1352,46.1352,46.0969,46.1256,437676.0
2019-04-02 13:05:00,48.2,48.24,48.19,48.22,445912.0,46.1256,46.1639,46.1161,46.1448,445912.0
2019-04-02 13:10:00,48.22,48.22,48.2,48.22,238748.0,46.1448,46.1448,46.1256,46.1448,238748.0
2019-04-02 13:15:00,48.22,48.23,48.21,48.22,258856.0,46.1448,46.1543,46.1352,46.1448,258856.0
2019-04-02 13:20:00,48.22,48.24,48.22,48.24,380652.0,46.1448,46.1639,46.1448,46.1639,380652.0
2019-04-02 13:25:00,48.24,48.27,48.23,48.27,668220.0,46.1639,46.1926,46.1543,46.1926,668220.0
2019-04-02 13:30:00,48.27,48.31,48.25,48.3,933852.0,46.1926,46.2309,46.1735,46.2213,933852.0
2019-04-02 13:35:00,48.3,48.31,48.27,48.29,666408.0,46.2213,46.2309,46.1926,46.2117,666408.0
2019-04-02 13:40:00,48.29,48.31,48.29,48.31,581916.0,46.2117,46.2309,46.2117,46.2309,581916.0
2019-04-02 13:45:00,48.31,48.38,48.31,48.37,798540.0,46.2309,46.2979,46.2309,46.2883,798540.0
2019-04-02 13:50:00,48.37,48.44,48.36,48.44,1211140.0,46.2883,46.3553,46.2787,46.3553,1211140.0
2019-04-02 13:55:00,48.44,48.46,48.4,48.42,1438412.0,46.3553,46.3744,46.317,46.3362,1438412.0
2019-04-02 14:00:00,48.42,48.44,48.39,48.44,690812.0,46.3362,46.3553,46.3074,46.3553,690812.0
2019-04-02 14:05:00,48.44,48.46,48.41,48.41,815264.0,46.3553,46.3744,46.3266,46.3266,815264.0
2019-04-02 14:10:00,48.41,48.42,48.37,48.39,844624.0,46.3266,46.3362,46.2883,46.3074,844624.0
2019-04-02 14:15:00,48.39,48.4,48.36,48.37,601852.0,46.3074,46.317,46.2787,46.2883,601852.0
2019-04-02 14:20:00,48.38,48.4,48.34,48.35,631696.0,46.2979,46.317,46.2596,46.2692,631696.0
2019-04-02 14:25:00,48.35,48.39,48.33,48.38,620668.0,46.2692,46.3074,46.25,46.2979,620668.0
2019-04-02 14:30:00,48.38,48.4,48.38,48.39,407112.0,46.2979,46.317,46.2979,46.3074,407112.0
2019-04-02 14:35:00,48.4,48.44,48.39,48.42,596120.0,46.317,46.3553,46.3074,46.3362,596120.0
2019-04-02 14:40:00,48.42,48.43,48.39,48.41,539108.0,46.3362,46.3457,46.3074,46.3266,539108.0
2019-04-02 14:45:00,48.42,48.44,48.41,48.43,534820.0,46.3362,46.3553,46.3266,46.3457,534820.0
2019-04-02 14:50:00,48.43,48.45,48.42,48.44,517328.0,46.3457,46.3649,46.3362,46.3553,517328.0
2019-04-02 14:55:00,48.44,48.49,48.44,48.49,790132.0,46.3553,46.4031,46.3553,46.4031,790132.0
2019-04-02 15:00:00,48.49,48.57,48.49,48.57,1649940.0,46.4031,46.4797,46.4031,46.4797,1649940.0
2019-04-02 15:05:00,48.57,48.57,48.48,48.49,793856.0,46.4797,46.4797,46.3936,46.4031,793856.0
2019-04-02 15:10:00,48.49,48.51,48.48,48.5,759912.0,46.4031,46.4223,46.3936,46.4127,759912.0
2019-04-02 15:15:00,48.5,48.52,48.48,48.49,614392.0,46.4127,46.4319,46.3936,46.4031,614392.0
2019-04-02 15:20:00,48.49,48.53,48.48,48.52,755756.0,46.4031,46.4414,46.3936,46.4319,755756.0
2019-04-02 15:25:00,48.52,48.54,48.49,48.5,645524.0,46.4319,46.451,46.4031,46.4127,645524.0
2019-04-02 15:30:00,48.5,48.54,48.49,48.52,806832.0,46.4127,46.451,46.4031,46.4319,806832.0
2019-04-02 15:35:00,48.52,48.6,48.52,48.57,1116360.0,46.4319,46.5084,46.4319,46.4797,1116360.0
2019-04-02 15:40:00,48.57,48.61,48.56,48.59,1168324.0,46.4797,46.518,46.4701,46.4988,1168324.0
2019-04-02 15:45:00,48.59,48.6,48.55,48.59,1638128.0,46.4988,46.5084,46.4606,46.4988,1638128.0
2019-04-02 15:50:00,48.59,48.6,48.56,48.59,1385864.0,46.4988,46.5084,46.4701,46.4988,1385864.0
2019-04-02 15:55:00,48.59,48.62,48.5,48.51,3999900.0,46.4988,46.5275,46.4127,46.4223,3999900.0
2019-04-03 09:30:00,48.31,48.54,48.29,48.52,3991376.0,46.2309,46.451,46.2117,46.4319,3991376.0
2019-04-03 09:35:00,48.53,48.74,48.52,48.72,2823320.0,46.4414,46.6424,46.4319,46.6232,2823320.0
2019-04-03 09:40:00,48.72,48.74,48.63,48.73,1958900.0,46.6232,46.6424,46.5371,46.6328,1958900.0
2019-04-03 09:45:00,48.73,48.8,48.67,48.71,2636636.0,46.6328,46.6998,46.5754,46.6137,2636636.0
2019-04-03 09:50:00,48.71,48.74,48.58,48.62,1920060.0,46.6137,46.6424,46.4893,46.5275,1920060.0
2019-04-03 09:55:00,48.63,48.73,48.6,48.71,1300148.0,46.5371,46.6328,46.5084,46.6137,1300148.0
2019-04-03 10:00:00,48.71,48.71,48.62,48.65,1205860.0,46.6137,46.6137,46.5275,46.5563,1205860.0
2019-04-03 10:05:00,48.65,48.72,48.63,48.71,1028556.0,46.5563,46.6232,46.5371,46.6137,1028556.0
2019-04-03 10:10:00,48.72,48.91,48.72,48.88,2482084.0,46.6232,46.8051,46.6232,46.7764,2482084.0
2019-04-03 10:15:00,48.89,48.94,48.85,48.93,1470540.0,46.7859,46.8338,46.7476,46.8242,1470540.0
2019-04-03 10:20:00,48.93,48.99,48.92,48.94,1483684.0,46.8242,46.8816,46.8146,46.8338,1483684.0
2019-04-03 10:25:00,48.94,49.0,48.92,48.98,1266516.0,46.8338,46.8912,46.8146,46.8721,1266516.0
2019-04-03 10:30:00,48.98,49.01,48.93,48.99,1436592.0,46.8721,46.9008,46.8242,46.8816,1436592.0
2019-04-03 10:35:00,48.99,48.99,48.95,48.99,636892.0,46.8816,46.8816,46.8433,46.8816,636892.0
2019-04-03 10:40:00,48.99,49.0,48.94,48.95,739952.0,46.8816,46.8912,46.8338,46.8433,739952.0
2019-04-03 10:45:00,48.95,48.97,48.88,48.89,1029884.0,46.8433,46.8625,46.7764,46.7859,1029884.0
2019-04-03 10:50:00,48.89,48.98,48.88,48.97,999448.0,46.7859,46.8721,46.7764,46.8625,999448.0
2019-04-03 10:55:00,48.97,49.02,48.96,49.0,1127744.0,46.8625,46.9103,46.8529,46.8912,1127744.0
2019-04-03 11:00:00,49.01,49.12,49.01,49.12,1741388.0,46.9008,47.006,46.9008,47.006,1741388.0
2019-04-03 11:05:00,49.12,49.13,49.06,49.08,1396100.0,47.006,47.0156,46.9486,46.9678,1396100.0
2019-04-03 11:10:00,49.08,49.12,49.07,49.09,849056.0,46.9678,47.006,46.9582,46.9773,849056.0
2019-04-03 11:15:00,49.1,49.1,49.02,49.05,718080.0,46.9869,46.9869,46.9103,46.939,718080.0
2019-04-03 11:20:00,49.04,49.05,48.97,48.98,1114940.0,46.9295,46.939,46.8625,46.8721,1114940.0
2019-04-03 11:25:00,48.98,49.0,48.95,48.98,867572.0,46.8721,46.8912,46.8433,46.8721,867572.0
2019-04-03 11:30:00,48.98,49.04,48.98,49.04,716392.0,46.8721,46.9295,46.8721,46.9295,716392.0
2019-04-03 11:35:00,49.04,49.05,48.97,48.99,670860.0,46.9295,46.939,46.8625,46.8816,670860.0
2019-04-03 11:40:00,48.99,49.0,48.95,48.97,576768.0,46.8816,46.8912,46.8433,46.8625,576768.0
2019-04-03 11:45:00,48.97,49.01,48.97,49.01,556280.0,46.8625,46.9008,46.8625,46.9008,556280.0
2019-04-03 11:50:00,49.01,49.1,48.99,49.09,883768.0,46.9008,46.9869,46.8816,46.9773,883768.0
2019-04-03 11:55:00,49.09,49.1,49.07,49.07,389892.0,46.9773,46.9869,46.9582,46.9582,389892.0
2019-04-03 12:00:00,49.07,49.09,49.05,49.08,521156.0,46.9582,46.9773,46.939,46.9678,521156.0
2019-04-03 12:05:00,49.08,49.1,49.07,49.09,496056.0,46.9678,46.9869,46.9582,46.9773,496056.0
2019-04-03 12:10:00,49.09,49.11,49.02,49.02,600924.0,46.9773,46.9965,46.9103,46.9103,600924.0
2019-04-03 12:15:00,49.02,49.04,49.01,49.02,490048.0,46.9103,46.9295,46.9008,46.9103,490048.0
2019-04-03 12:20:00,49.02,49.04,49.0,49.02,404164.0,46.9103,46.9295,46.8912,46.9103,404164.0
2019-04-03 12:25:00,49.02,49.06,49.0,49.02,532328.0,46.9103,46.9486,46.8912,46.9103,532328.0
2019-04-03 12:30:00,49.02,49.03,48.98,49.0,485996.0,46.9103,46.9199,46.8721,46.8912,485996.0
2019-04-03 12:35:00,49.0,49.02,48.97,49.02,441948.0,46.8912,46.9103,46.8625,46.9103,441948.0
2019-04-03 12:40:00,49.02,49.02,48.97,48.98,395356.0,46.9103,46.9103,46.8625,46.8721,395356.0
2019-04-03 12:45:00,48.97,48.97,48.91,48.93,644892.0,46.8625,46.8625,46.8051,46.8242,644892.0
2019-04-03 12:50:00,48.93,48.94,48.9,48.91,419920.0,46.8242,46.8338,46.7955,46.8051,419920.0
2019-04-03 12:55:00,48.91,48.92,48.89,48.9,377060.0,46.8051,46.8146,46.7859,46.7955,377060.0
2019-04-03 13:00:00,48.89,48.95,48.89,48.94,433588.0,46.7859,46.8433,46.7859,46.8338,433588.0
2019-04-03 13:05:00,48.94,48.97,48.94,48.95,434960.0,46.8338,46.8625,46.8338,46.8433,434960.0
2019-04-03 13:10:00,48.95,48.96,48.93,48.93,271684.0,46.8433,46.8529,46.8242,46.8242,271684.0
2019-04-03 13:15:00,48.94,48.95,48.91,48.94,461776.0,46.8338,46.8433,46.8051,46.8338,461776.0
2019-04-03 13:20:00,48.94,48.97,48.93,48.97,429744.0,46.8338,46.8625,46.8242,46.8625,429744.0
2019-04-03 13:25:00,48.96,48.97,48.92,48.93,380340.0,46.8529,46.8625,46.8146,46.8242,380340.0
2019-04-03 13:30:00,48.93,48.93,48.9,48.93,467692.0,46.8242,46.8242,46.7955,46.8242,467692.0
2019-04-03 13:35:00,48.93,48.94,48.92,48.92,396016.0,46.8242,46.8338,46.8146,46.8146,396016.0
2019-04-03 13:40:00,48.92,48.92,48.85,48.87,894204.0,46.8146,46.8146,46.7476,46.7668,894204.0
2019-04-03 13:45:00,48.87,48.88,48.81,48.82,815468.0,46.7668,46.7764,46.7094,46.7189,815468.0
2019-04-03 13:50:00,48.81,48.82,48.69,48.75,1405596.0,46.7094,46.7189,46.5945,46.652,1405596.0
2019-04-03 13:55:00,48.75,48.78,48.71,48.74,623048.0,46.652,46.6807,46.6137,46.6424,623048.0
2019-04-03 14:00:00,48.74,48.74,48.66,48.71,781428.0,46.6424,46.6424,46.5658,46.6137,781428.0
2019-04-03 14:05:00,48.71,48.81,48.7,48.78,801540.0,46.6137,46.7094,46.6041,46.6807,801540.0
2019-04-03 14:10:00,48.78,48.85,48.77,48.83,570804.0,46.6807,46.7476,46.6711,46.7285,570804.0
2019-04-03 14:15:00,48.83,48.86,48.81,48.83,403116.0,46.7285,46.7572,46.7094,46.7285,403116.0
2019-04-03 14:20:00,48.83,48.87,48.82,48.82,577232.0,46.7285,46.7668,46.7189,46.7189,577232.0
2019-04-03 14:25:00,48.82,48.86,48.81,48.84,351780.0,46.7189,46.7572,46.7094,46.7381,351780.0
2019-04-03 14:30:00,48.83,48.87,48.82,48.83,309448.0,46.7285,46.7668,46.7189,46.7285,309448.0
2019-04-03 14:35:00,48.83,48.84,48.76,48.76,513140.0,46.7285,46.7381,46.6615,46.6615,513140.0
2019-04-03 14:40:00,48.76,48.78,48.74,48.77,725692.0,46.6615,46.6807,46.6424,46.6711,725692.0
2019-04-03 14:45:00,48.77,48.8,48.74,48.75,475100.0,46.6711,46.6998,46.6424,46.652,475100.0
2019-04-03 14:50:00,48.76,48.78,48.74,48.78,360776.0,46.6615,46.6807,46.6424,46.6807,360776.0
2019-04-03 14:55:00,48.77,48.79,48.7,48.72,550868.0,46.6711,46.6902,46.6041,46.6232,550868.0
2019-04-03 15:00:00,48.72,48.8,48.7,48.8,502280.0,46.6232,46.6998,46.6041,46.6998,502280.0
2019-04-03 15:05:00,48.8,48.81,48.77,48.77,402816.0,46.6998,46.7094,46.6711,46.6711,402816.0
2019-04-03 15:10:00,48.77,48.77,48.66,48.67,1106896.0,46.6711,46.6711,46.5658,46.5754,1106896.0
2019-04-03 15:15:00,48.67,48.67,48.63,48.64,856952.0,46.5754,46.5754,46.5371,46.5467,856952.0
2019-04-03 15:20:00,48.64,48.69,48.59,48.68,1270960.0,46.5467,46.5945,46.4988,46.585,1270960.0
2019-04-03 15:25:00,48.68,48.75,48.67,48.74,918640.0,46.585,46.652,46.5754,46.6424,918640.0
2019-04-03 15:30:00,48.74,48.75,48.68,48.74,802444.0,46.6424,46.652,46.585,46.6424,802444.0
2019-04-03 15:35:00,48.75,48.81,48.74,48.78,683296.0,46.652,46.7094,46.6424,46.6807,683296.0
2019-04-03 15:40:00,48.78,48.83,48.77,48.8,1028496.0,46.6807,46.7285,46.6711,46.6998,1028496.0
2019-04-03 15:45:00,48.8,48.81,48.77,48.8,551500.0,46.6998,46.7094,46.6711,46.6998,551500.0
2019-04-03 15:50:00,48.8,48.82,48.77,48.79,1192288.0,46.6998,46.7189,46.6711,46.6902,1192288.0
2019-04-03 15:55:00,48.79,48.87,48.79,48.84,2710640.0,46.6902,46.7668,46.6902,46.7381,2710640.0
2019-04-04 09:30:00,48.7,48.96,48.69,48.94,3192272.0,46.6041,46.8529,46.5945,46.8338,3192272.0
2019-04-04 09:35:00,48.94,49.05,48.93,49.03,1982056.0,46.8338,46.939,46.8242,46.9199,1982056.0
2019-04-04 09:40:00,49.04,49.05,48.92,48.95,1252124.0,46.9295,46.939,46.8146,46.8433,1252124.0
2019-04-04 09:45:00,48.96,49.01,48.87,48.94,1079352.0,46.8529,46.9008,46.7668,46.8338,1079352.0
2019-04-04 09:50:00,48.95,49.01,48.94,48.99,1202168.0,46.8433,46.9008,46.8338,46.8816,1202168.0
2019-04-04 09:55:00,48.99,49.05,48.95,48.99,1187112.0,46.8816,46.939,46.8433,46.8816,1187112.0
2019-04-04 10:00:00,48.99,49.03,48.97,49.02,732480.0,46.8816,46.9199,46.8625,46.9103,732480.0
2019-04-04 10:05:00,49.02,49.04,48.96,48.98,924460.0,46.9103,46.9295,46.8529,46.8721,924460.0
2019-04-04 10:10:00,48.98,49.02,48.96,49.0,718608.0,46.8721,46.9103,46.8529,46.8912,718608.0
2019-04-04 10:15:00,49.01,49.02,48.9,48.94,783216.0,46.9008,46.9103,46.7955,46.8338,783216.0
2019-04-04 10:20:00,48.94,48.95,48.85,48.87,1254184.0,46.8338,46.8433,46.7476,46.7668,1254184.0
2019-04-04 10:25:00,48.87,48.9,48.81,48.83,959104.0,46.7668,46.7955,46.7094,46.7285,959104.0
2019-04-04 10:30:00,48.83,48.83,48.7,48.71,1570520.0,46.7285,46.7285,46.6041,46.6137,1570520.0
2019-04-04 10:35:00,48.72,48.75,48.7,48.74,1090556.0,46.6232,46.652,46.6041,46.6424,1090556.0
2019-04-04 10:40:00,48.74,48.82,48.74,48.82,1102820.0,46.6424,46.7189,46.6424,46.7189,1102820.0
2019-04-04 10:45:00,48.82,48.88,48.79,48.87,990184.0,46.7189,46.7764,46.6902,46.7668,990184.0
2019-04-04 10:50:00,48.87,49.0,48.87,48.97,1062296.0,46.7668,46.8912,46.7668,46.8625,1062296.0
2019-04-04 10:55:00,48.98,48.99,48.94,48.96,690132.0,46.8721,46.8816,46.8338,46.8529,690132.0
2019-04-04 11:00:00,48.96,49.0,48.94,48.98,916000.0,46.8529,46.8912,46.8338,46.8721,916000.0
2019-04-04 11:05:00,48.98,49.04,48.96,49.03,968020.0,46.8721,46.9295,46.8529,46.9199,968020.0
2019-04-04 11:10:00,49.03,49.03,48.9,48.9,775644.0,46.9199,46.9199,46.7955,46.7955,775644.0
2019-04-04 11:15:00,48.9,48.94,48.85,48.86,550944.0,46.7955,46.8338,46.7476,46.7572,550944.0
2019-04-04 11:20:00,48.85,48.96,48.81,48.95,575348.0,46.7476,46.8529,46.7094,46.8433,575348.0
2019-04-04 11:25:00,48.95,49.0,48.93,48.97,618892.0,46.8433,46.8912,46.8242,46.8625,618892.0
2019-04-04 11:30:00,48.97,48.98,48.94,48.96,386756.0,46.8625,46.8721,46.8338,46.8529,386756.0
2019-04-04 11:35:00,48.96,49.09,48.96,49.07,1923104.0,46.8529,46.9773,46.8529,46.9582,1923104.0
2019-04-04 11:40:00,49.07,49.08,49.03,49.04,613268.0,46.9582,46.9678,46.9199,46.9295,613268.0
2019-04-04 11:45:00,49.04,49.09,49.03,49.07,470260.0,46.9295,46.9773,46.9199,46.9582,470260.0
2019-04-04 11:50:00,49.07,49.07,48.92,48.92,751760.0,46.9582,46.9582,46.8146,46.8146,751760.0
2019-04-04 11:55:00,48.92,48.99,48.92,48.94,483188.0,46.8146,46.8816,46.8146,46.8338,483188.0
2019-04-04 12:00:00,48.94,48.97,48.91,48.92,412492.0,46.8338,46.8625,46.8051,46.8146,412492.0
2019-04-04 12:05:00,48.92,48.99,48.92,48.93,449028.0,46.8146,46.8816,46.8146,46.8242,449028.0
2019-04-04 12:10:00,48.93,48.99,48.92,48.95,425064.0,46.8242,46.8816,46.8146,46.8433,425064.0
2019-04-04 12:15:00,48.95,48.96,48.85,48.88,714116.0,46.8433,46.8529,46.7476,46.7764,714116.0
2019-04-04 12:20:00,48.88,48.95,48.87,48.93,404424.0,46.7764,46.8433,46.7668,46.8242,404424.0
2019-04-04 12:25:00,48.93,48.96,48.92,48.93,292596.0,46.8242,46.8529,46.8146,46.8242,292596.0
2019-04-04 12:30:00,48.93,48.94,48.86,48.9,503576.0,46.8242,46.8338,46.7572,46.7955,503576.0
2019-04-04 12:35:00,48.9,48.94,48.9,48.93,543664.0,46.7955,46.8338,46.7955,46.8242,543664.0
2019-04-04 12:40:00,48.93,48.94,48.83,48.84,697120.0,46.8242,46.8338,46.7285,46.7381,697120.0
2019-04-04 12:45:00,48.84,48.86,48.81,48.85,647532.0,46.7381,46.7572,46.7094,46.7476,647532.0
2019-04-04 12:50:00,48.85,48.88,48.85,48.88,462288.0,46.7476,46.7764,46.7476,46.7764,462288.0
2019-04-04 12:55:00,48.88,48.92,48.86,48.89,557092.0,46.7764,46.8146,46.7572,46.7859,557092.0
2019-04-04 13:00:00,48.89,48.91,48.87,48.88,379472.0,46.7859,46.8051,46.7668,46.7764,379472.0
2019-04-04 13:05:00,48.88,48.92,48.87,48.91,348676.0,46.7764,46.8146,46.7668,46.8051,348676.0
2019-04-04 13:10:00,48.91,48.93,48.89,48.9,341596.0,46.8051,46.8242,46.7859,46.7955,341596.0
2019-04-04 13:15:00,48.91,48.92,48.88,48.92,440132.0,46.8051,46.8146,46.7764,46.8146,440132.0
2019-04-04 13:20:00,48.92,48.93,48.91,48.92,292272.0,46.8146,46.8242,46.8051,46.8146,292272.0
2019-04-04 13:25:00,48.92,48.92,48.88,48.88,328160.0,46.8146,46.8146,46.7764,46.7764,328160.0
2019-04-04 13:30:00,48.88,48.89,48.85,48.88,400556.0,46.7764,46.7859,46.7476,46.7764,400556.0
2019-04-04 13:35:00,48.88,48.88,48.84,48.86,456256.0,46.7764,46.7764,46.7381,46.7572,456256.0
2019-04-04 13:40:00,48.87,48.88,48.85,48.87,246828.0,46.7668,46.7764,46.7476,46.7668,246828.0
2019-04-04 13:45:00,48.87,48.88,48.85,48.86,402672.0,46.7668,46.7764,46.7476,46.7572,402672.0
2019-04-04 13:50:00,48.86,48.88,48.85,48.88,442480.0,46.7572,46.7764,46.7476,46.7764,442480.0
2019-04-04 13:55:00,48.88,48.88,48.86,48.88,297996.0,46.7764,46.7764,46.7572,46.7764,297996.0
2019-04-04 14:00:00,48.88,48.88,48.84,48.87,358460.0,46.7764,46.7764,46.7381,46.7668,358460.0
2019-04-04 14:05:00,48.88,48.89,48.86,48.86,393436.0,46.7764,46.7859,46.7572,46.7572,393436.0
2019-04-04 14:10:00,48.86,48.89,48.86,48.88,457752.0,46.7572,46.7859,46.7572,46.7764,457752.0
2019-04-04 14:15:00,48.88,48.9,48.87,48.87,642664.0,46.7764,46.7955,46.7668,46.7668,642664.0
2019-04-04 14:20:00,48.87,48.89,48.87,48.88,388008.0,46.7668,46.7859,46.7668,46.7764,388008.0
2019-04-04 14:25:00,48.88,48.88,48.87,48.87,354340.0,46.7764,46.7764,46.7668,46.7668,354340.0
2019-04-04 14:30:00,48.87,48.9,48.87,48.9,593844.0,46.7668,46.7955,46.7668,46.7955,593844.0
2019-04-04 14:35:00,48.9,49.0,48.9,48.99,992364.0,46.7955,46.8912,46.7955,46.8816,992364.0
2019-04-04 14:40:00,48.99,49.02,48.96,48.97,1056648.0,46.8816,46.9103,46.8529,46.8625,1056648.0
2019-04-04 14:45:00,48.98,49.0,48.97,48.98,499328.0,46.8721,46.8912,46.8625,46.8721,499328.0
2019-04-04 14:50:00,48.98,48.99,48.96,48.97,476496.0,46.8721,46.8816,46.8529,46.8625,476496.0
2019-04-04 14:55:00,48.97,48.99,48.96,48.97,462132.0,46.8625,46.8816,46.8529,46.8625,462132.0
2019-04-04 15:00:00,48.97,48.99,48.96,48.97,610592.0,46.8625,46.8816,46.8529,46.8625,610592.0
2019-04-04 15:05:00,48.96,48.99,48.93,48.95,483120.0,46.8529,46.8816,46.8242,46.8433,483120.0
2019-04-04 15:10:00,48.95,48.98,48.92,48.97,650692.0,46.8433,46.8721,46.8146,46.8625,650692.0
2019-04-04 15:15:00,48.98,48.99,48.96,48.97,467756.0,46.8721,46.8816,46.8529,46.8625,467756.0
2019-04-04 15:20:00,48.98,48.98,48.91,48.93,521076.0,46.8721,46.8721,46.8051,46.8242,521076.0
2019-04-04 15:25:00,48.93,48.95,48.92,48.92,365372.0,46.8242,46.8433,46.8146,46.8146,365372.0
2019-04-04 15:30:00,48.92,48.96,48.92,48.93,648472.0,46.8146,46.8529,46.8146,46.8242,648472.0
2019-04-04 15:35:00,48.93,48.96,48.93,48.93,510748.0,46.8242,46.8529,46.8242,46.8242,510748.0
2019-04-04 15:40:00,48.93,48.94,48.88,48.91,630868.0,46.8242,46.8338,46.7764,46.8051,630868.0
2019-04-04 15:45:00,48.91,48.92,48.88,48.9,796416.0,46.8051,46.8146,46.7764,46.7955,796416.0
2019-04-04 15:50:00,48.9,48.91,48.29,48.89,2667540.0,46.7955,46.8051,46.2117,46.7859,2667540.0
2019-04-04 15:55:00,48.89,48.95,48.87,48.93,1959260.0,46.7859,46.8433,46.7668,46.8242,1959260.0
2019-04-05 09:30:00,49.11,49.16,48.98,49.13,4110948.0,46.9965,47.0443,46.8721,47.0156,4110948.0
2019-04-05 09:35:00,49.13,49.27,49.08,49.09,3301656.0,47.0156,47.1496,46.9678,46.9773,3301656.0
2019-04-05 09:40:00,49.1,49.2,49.0,49.14,2205516.0,46.9869,47.0826,46.8912,47.0252,2205516.0
2019-04-05 09:45:00,49.14,49.21,49.12,49.13,1252064.0,47.0252,47.0922,47.006,47.0156,1252064.0
2019-04-05 09:50:00,49.13,49.19,49.05,49.13,1407508.0,47.0156,47.073,46.939,47.0156,1407508.0
2019-04-05 09:55:00,49.13,49.19,49.09,49.15,1605868.0,47.0156,47.073,46.9773,47.0347,1605868.0
2019-04-05 10:00:00,49.16,49.21,49.13,49.16,1263828.0,47.0443,47.0922,47.0156,47.0443,1263828.0
2019-04-05 10:05:00,49.16,49.19,49.13,49.17,1000184.0,47.0443,47.073,47.0156,47.0539,1000184.0
2019-04-05 10:10:00,49.17,49.2,49.1,49.16,922872.0,47.0539,47.0826,46.9869,47.0443,922872.0
2019-04-05 10:15:00,49.17,49.19,49.14,49.15,722812.0,47.0539,47.073,47.0252,47.0347,722812.0
2019-04-05 10:20:00,49.15,49.17,49.06,49.1,842804.0,47.0347,47.0539,46.9486,46.9869,842804.0
2019-04-05 10:25:00,49.1,49.11,49.03,49.1,1171736.0,46.9869,46.9965,46.9199,46.9869,1171736.0
2019-04-05 10:30:00,49.1,49.15,49.09,49.13,777836.0,46.9869,47.0347,46.9773,47.0156,777836.0
2019-04-05 10:35:00,49.12,49.15,49.05,49.1,559896.0,47.006,47.0347,46.939,46.9869,559896.0
2019-04-05 10:40:00,49.1,49.11,49.02,49.03,659056.0,46.9869,46.9965,46.9103,46.9199,659056.0
2019-04-05 10:45:00,49.03,49.06,49.02,49.03,434740.0,46.9199,46.9486,46.9103,46.9199,434740.0
2019-04-05 10:50:00,49.04,49.12,49.03,49.11,1056740.0,46.9295,47.006,46.9199,46.9965,1056740.0
2019-04-05 10:55:00,49.12,49.17,49.1,49.1,907128.0,47.006,47.0539,46.9869,46.9869,907128.0
2019-04-05 11:00:00,49.11,49.13,49.07,49.09,572812.0,46.9965,47.0156,46.9582,46.9773,572812.0
2019-04-05 11:05:00,49.09,49.13,49.05,49.08,636044.0,46.9773,47.0156,46.939,46.9678,636044.0
2019-04-05 11:10:00,49.08,49.11,49.04,49.1,700764.0,46.9678,46.9965,46.9295,46.9869,700764.0
2019-04-05 11:15:00,49.11,49.11,49.05,49.07,516752.0,46.9965,46.9965,46.939,46.9582,516752.0
2019-04-05 11:20:00,49.07,49.1,49.05,49.09,443656.0,46.9582,46.9869,46.939,46.9773,443656.0
2019-04-05 11:25:00,49.09,49.09,49.04,49.07,794604.0,46.9773,46.9773,46.9295,46.9582,794604.0
2019-04-05 11:30:00,49.07,49.1,49.06,49.09,451968.0,46.9582,46.9869,46.9486,46.9773,451968.0
2019-04-05 11:35:00,49.09,49.12,49.09,49.1,907680.0,46.9773,47.006,46.9773,46.9869,907680.0
2019-04-05 11:40:00,49.1,49.13,49.1,49.12,497604.0,46.9869,47.0156,46.9869,47.006,497604.0
2019-04-05 11:45:00,49.12,49.12,49.08,49.09,359512.0,47.006,47.006,46.9678,46.9773,359512.0
2019-04-05 11:50:00,49.1,49.14,49.08,49.12,499408.0,46.9869,47.0252,46.9678,47.006,499408.0
2019-04-05 11:55:00,49.13,49.15,49.1,49.12,516452.0,47.0156,47.0347,46.9869,47.006,516452.0
2019-04-05 12:00:00,49.13,49.16,49.12,49.13,300592.0,47.0156,47.0443,47.006,47.0156,300592.0
2019-04-05 12:05:00,49.14,49.18,49.13,49.17,486644.0,47.0252,47.0634,47.0156,47.0539,486644.0
2019-04-05 12:10:00,49.17,49.18,49.15,49.17,409820.0,47.0539,47.0634,47.0347,47.0539,409820.0
2019-04-05 12:15:00,49.17,49.2,49.17,49.19,441412.0,47.0539,47.0826,47.0539,47.073,441412.0
2019-04-05 12:20:00,49.19,49.21,49.18,49.2,514216.0,47.073,47.0922,47.0634,47.0826,514216.0
2019-04-05 12:25:00,49.2,49.23,49.19,49.21,725996.0,47.0826,47.1113,47.073,47.0922,725996.0
2019-04-05 12:30:00,49.21,49.21,49.15,49.16,886924.0,47.0922,47.0922,47.0347,47.0443,886924.0
2019-04-05 12:35:00,49.16,49.16,49.1,49.13,945840.0,47.0443,47.0443,46.9869,47.0156,945840.0
2019-04-05 12:40:00,49.13,49.14,49.11,49.13,488476.0,47.0156,47.0252,46.9965,47.0156,488476.0
2019-04-05 12:45:00,49.12,49.15,49.11,49.13,381968.0,47.006,47.0347,46.9965,47.0156,381968.0
2019-04-05 12:50:00,49.13,49.14,49.11,49.12,261620.0,47.0156,47.0252,46.9965,47.006,261620.0
2019-04-05 12:55:00,49.12,49.14,49.09,49.13,531672.0,47.006,47.0252,46.9773,47.0156,531672.0
2019-04-05 13:00:00,49.13,49.16,49.13,49.14,333624.0,47.0156,47.0443,47.0156,47.0252,333624.0
2019-04-05 13:05:00,49.14,49.15,49.12,49.15,429504.0,47.0252,47.0347,47.006,47.0347,429504.0
2019-04-05 13:10:00,49.15,49.17,49.14,49.15,382940.0,47.0347,47.0539,47.0252,47.0347,382940.0
2019-04-05 13:15:00,49.15,49.16,49.13,49.14,268416.0,47.0347,47.0443,47.0156,47.0252,268416.0
2019-04-05 13:20:00,49.14,49.16,49.13,49.16,369792.0,47.0252,47.0443,47.0156,47.0443,369792.0
2019-04-05 13:25:00,49.16,49.16,49.13,49.14,400984.0,47.0443,47.0443,47.0156,47.0252,400984.0
2019-04-05 13:30:00,49.14,49.15,49.12,49.13,267456.0,47.0252,47.0347,47.006,47.0156,267456.0
2019-04-05 13:35:00,49.13,49.14,49.12,49.12,179456.0,47.0156,47.0252,47.006,47.006,179456.0
2019-04-05 13:40:00,49.12,49.15,49.11,49.15,284260.0,47.006,47.0347,46.9965,47.0347,284260.0
2019-04-05 13:45:00,49.15,49.15,49.11,49.14,214860.0,47.0347,47.0347,46.9965,47.0252,214860.0
2019-04-05 13:50:00,49.14,49.16,49.13,49.15,222716.0,47.0252,47.0443,47.0156,47.0347,222716.0
2019-04-05 13:55:00,49.16,49.17,49.15,49.17,526676.0,47.0443,47.0539,47.0347,47.0539,526676.0
2019-04-05 14:00:00,49.17,49.19,49.15,49.18,418164.0,47.0539,47.073,47.0347,47.0634,418164.0
2019-04-05 14:05:00,49.18,49.23,49.18,49.22,855824.0,47.0634,47.1113,47.0634,47.1017,855824.0
2019-04-05 14:10:00,49.22,49.22,49.18,49.2,484808.0,47.1017,47.1017,47.0634,47.0826,484808.0
2019-04-05 14:15:00,49.2,49.22,49.19,49.21,485428.0,47.0826,47.1017,47.073,47.0922,485428.0
2019-04-05 14:20:00,49.2,49.21,49.19,49.21,262968.0,47.0826,47.0922,47.073,47.0922,262968.0
2019-04-05 14:25:00,49.21,49.21,49.19,49.2,433688.0,47.0922,47.0922,47.073,47.0826,433688.0
2019-04-05 14:30:00,49.2,49.23,49.19,49.2,470952.0,47.0826,47.1113,47.073,47.0826,470952.0
2019-04-05 14:35:00,49.2,49.22,49.19,49.21,382300.0,47.0826,47.1017,47.073,47.0922,382300.0
2019-04-05 14:40:00,49.22,49.24,49.21,49.22,456960.0,47.1017,47.1209,47.0922,47.1017,456960.0
2019-04-05 14:45:00,49.23,49.24,49.21,49.24,531520.0,47.1113,47.1209,47.0922,47.1209,531520.0
2019-04-05 14:50:00,49.24,49.24,49.2,49.2,511356.0,47.1209,47.1209,47.0826,47.0826,511356.0
2019-04-05 14:55:00,49.2,49.2,49.17,49.18,545548.0,47.0826,47.0826,47.0539,47.0634,545548.0
2019-04-05 15:00:00,49.18,49.22,49.17,49.21,474504.0,47.0634,47.1017,47.0539,47.0922,474504.0
2019-04-05 15:05:00,49.21,49.22,49.18,49.18,348128.0,47.0922,47.1017,47.0634,47.0634,348128.0
2019-04-05 15:10:00,49.18,49.19,49.16,49.18,344396.0,47.0634,47.073,47.0443,47.0634,344396.0
2019-04-05 15:15:00,49.18,49.22,49.17,49.21,386616.0,47.0634,47.1017,47.0539,47.0922,386616.0
2019-04-05 15:20:00,49.21,49.23,49.19,49.2,824216.0,47.0922,47.1113,47.073,47.0826,824216.0
2019-04-05 15:25:00,49.2,49.24,49.19,49.23,667012.0,47.0826,47.1209,47.073,47.1113,667012.0
2019-04-05 15:30:00,49.23,49.24,49.22,49.24,733156.0,47.1113,47.1209,47.1017,47.1209,733156.0
2019-04-05 15:35:00,49.24,49.25,49.21,49.24,818808.0,47.1209,47.1304,47.0922,47.1209,818808.0
2019-04-05 15:40:00,49.24,49.25,49.23,49.24,742340.0,47.1209,47.1304,47.1113,47.1209,742340.0
2019-04-05 15:45:00,49.23,49.25,49.22,49.23,927176.0,47.1113,47.1304,47.1017,47.1113,927176.0
2019-04-05 15:50:00,49.24,49.25,49.22,49.24,1283764.0,47.1209,47.1304,47.1017,47.1209,1283764.0
2019-04-05 15:55:00,49.24,49.27,49.21,49.24,2773132.0,47.1209,47.1496,47.0922,47.1209,2773132.0
2019-04-08 09:30:00,49.1,49.36,49.09,49.22,3804892.0,46.9869,47.2357,46.9773,47.1017,3804892.0
2019-04-08 09:35:00,49.22,49.41,49.22,49.39,2355188.0,47.1017,47.2835,47.1017,47.2644,2355188.0
2019-04-08 09:40:00,49.39,49.47,49.36,49.42,1909404.0,47.2644,47.341,47.2357,47.2931,1909404.0
2019-04-08 09:45:00,49.42,49.46,49.34,49.45,1632720.0,47.2931,47.3314,47.2166,47.3218,1632720.0
2019-04-08 09:50:00,49.45,49.45,49.32,49.35,1178944.0,47.3218,47.3218,47.1974,47.2261,1178944.0
2019-04-08 09:55:00,49.36,49.48,49.35,49.45,1342696.0,47.2357,47.3505,47.2261,47.3218,1342696.0
2019-04-08 10:00:00,49.45,49.45,49.34,49.35,1146492.0,47.3218,47.3218,47.2166,47.2261,1146492.0
2019-04-08 10:05:00,49.35,49.38,49.3,49.33,1470228.0,47.2261,47.2548,47.1783,47.207,1470228.0
2019-04-08 10:10:00,49.32,49.4,49.31,49.39,1027000.0,47.1974,47.274,47.1879,47.2644,1027000.0
2019-04-08 10:15:00,49.39,49.42,49.37,49.4,782544.0,47.2644,47.2931,47.2453,47.274,782544.0
2019-04-08 10:20:00,49.4,49.41,49.35,49.37,698832.0,47.274,47.2835,47.2261,47.2453,698832.0
2019-04-08 10:25:00,49.37,49.41,49.37,49.4,626040.0,47.2453,47.2835,47.2453,47.274,626040.0
2019-04-08 10:30:00,49.4,49.54,49.38,49.52,2312468.0,47.274,47.408,47.2548,47.3888,2312468.0
2019-04-08 10:35:00,49.52,49.61,49.52,49.55,1557024.0,47.3888,47.4749,47.3888,47.4175,1557024.0
2019-04-08 10:40:00,49.55,49.63,49.55,49.6,994980.0,47.4175,47.4941,47.4175,47.4654,994980.0
2019-04-08 10:45:00,49.6,49.64,49.56,49.6,1018236.0,47.4654,47.5036,47.4271,47.4654,1018236.0
2019-04-08 10:50:00,49.6,49.69,49.59,49.65,1351536.0,47.4654,47.5515,47.4558,47.5132,1351536.0
2019-04-08 10:55:00,49.65,49.69,49.62,49.68,1182872.0,47.5132,47.5515,47.4845,47.5419,1182872.0
2019-04-08 11:00:00,49.68,49.82,49.67,49.79,2138592.0,47.5419,47.6759,47.5324,47.6472,2138592.0
2019-04-08 11:05:00,49.79,49.84,49.72,49.76,1666820.0,47.6472,47.695,47.5802,47.6185,1666820.0
2019-04-08 11:10:00,49.76,49.81,49.75,49.79,2217928.0,47.6185,47.6663,47.6089,47.6472,2217928.0
2019-04-08 11:15:00,49.79,49.83,49.71,49.73,1337772.0,47.6472,47.6855,47.5706,47.5898,1337772.0
2019-04-08 11:20:00,49.73,49.79,49.69,49.77,1473032.0,47.5898,47.6472,47.5515,47.6281,1473032.0
2019-04-08 11:25:00,49.77,49.84,49.75,49.78,1308992.0,47.6281,47.695,47.6089,47.6376,1308992.0
2019-04-08 11:30:00,49.77,49.85,49.77,49.84,1069824.0,47.6281,47.7046,47.6281,47.695,1069824.0
2019-04-08 11:35:00,49.84,49.87,49.81,49.83,1202928.0,47.695,47.7238,47.6663,47.6855,1202928.0
2019-04-08 11:40:00,49.83,49.88,49.82,49.85,922940.0,47.6855,47.7333,47.6759,47.7046,922940.0
2019-04-08 11:45:00,49.85,49.86,49.77,49.81,1259536.0,47.7046,47.7142,47.6281,47.6663,1259536.0
2019-04-08 11:50:00,49.81,49.83,49.75,49.79,821496.0,47.6663,47.6855,47.6089,47.6472,821496.0
2019-04-08 11:55:00,49.79,49.81,49.76,49.79,736328.0,47.6472,47.6663,47.6185,47.6472,736328.0
2019-04-08 12:00:00,49.8,49.81,49.72,49.74,1152964.0,47.6568,47.6663,47.5802,47.5993,1152964.0
2019-04-08 12:05:00,49.74,49.75,49.65,49.67,1225384.0,47.5993,47.6089,47.5132,47.5324,1225384.0
2019-04-08 12:10:00,49.67,49.71,49.66,49.71,920948.0,47.5324,47.5706,47.5228,47.5706,920948.0
2019-04-08 12:15:00,49.71,49.73,49.68,49.69,565876.0,47.5706,47.5898,47.5419,47.5515,565876.0
2019-04-08 12:20:00,49.69,49.72,49.66,49.69,570560.0,47.5515,47.5802,47.5228,47.5515,570560.0
2019-04-08 12:25:00,49.69,49.75,49.69,49.7,940604.0,47.5515,47.6089,47.5515,47.5611,940604.0
2019-04-08 12:30:00,49.7,49.73,49.69,49.72,420268.0,47.5611,47.5898,47.5515,47.5802,420268.0
2019-04-08 12:35:00,49.72,49.74,49.68,49.7,716048.0,47.5802,47.5993,47.5419,47.5611,716048.0
2019-04-08 12:40:00,49.7,49.73,49.69,49.73,349764.0,47.5611,47.5898,47.5515,47.5898,349764.0
2019-04-08 12:45:00,49.74,49.81,49.72,49.8,919568.0,47.5993,47.6663,47.5802,47.6568,919568.0
2019-04-08 12:50:00,49.8,49.82,49.77,49.8,868588.0,47.6568,47.6759,47.6281,47.6568,868588.0
2019-04-08 12:55:00,49.8,49.82,49.78,49.79,519324.0,47.6568,47.6759,47.6376,47.6472,519324.0
2019-04-08 13:00:00,49.8,49.82,49.76,49.77,549412.0,47.6568,47.6759,47.6185,47.6281,549412.0
2019-04-08 13:05:00,49.77,49.8,49.77,49.78,321788.0,47.6281,47.6568,47.6281,47.6376,321788.0
2019-04-08 13:10:00,49.78,49.82,49.77,49.8,515728.0,47.6376,47.6759,47.6281,47.6568,515728.0
2019-04-08 13:15:00,49.8,49.83,49.77,49.82,428604.0,47.6568,47.6855,47.6281,47.6759,428604.0
2019-04-08 13:20:00,49.83,49.83,49.8,49.83,529224.0,47.6855,47.6855,47.6568,47.6855,529224.0
2019-04-08 13:25:00,49.83,49.85,49.82,49.84,547036.0,47.6855,47.7046,47.6759,47.695,547036.0
2019-04-08 13:30:00,49.84,49.87,49.82,49.87,458820.0,47.695,47.7238,47.6759,47.7238,458820.0
2019-04-08 13:35:00,49.87,49.92,49.85,49.92,1129228.0,47.7238,47.7716,47.7046,47.7716,1129228.0
2019-04-08 13:40:00,49.92,49.93,49.89,49.91,575820.0,47.7716,47.7812,47.7429,47.762,575820.0
2019-04-08 13:45:00,49.92,49.93,49.88,49.9,389832.0,47.7716,47.7812,47.7333,47.7525,389832.0
2019-04-08 13:50:00,49.9,49.91,49.87,49.88,545076.0,47.7525,47.762,47.7238,47.7333,545076.0
2019-04-08 13:55:00,49.88,49.95,49.88,49.94,622356.0,47.7333,47.8003,47.7333,47.7907,622356.0
2019-04-08 14:00:00,49.95,49.95,49.92,49.95,826424.0,47.8003,47.8003,47.7716,47.8003,826424.0
2019-04-08 14:05:00,49.95,49.99,49.94,49.98,1134376.0,47.8003,47.8386,47.7907,47.829,1134376.0
2019-04-08 14:10:00,49.98,49.99,49.96,49.97,631668.0,47.829,47.8386,47.8099,47.8194,631668.0
2019-04-08 14:15:00,49.97,49.98,49.94,49.94,405208.0,47.8194,47.829,47.7907,47.7907,405208.0
2019-04-08 14:20:00,49.94,49.97,49.93,49.95,585268.0,47.7907,47.8194,47.7812,47.8003,585268.0
2019-04-08 14:25:00,49.95,49.98,49.94,49.98,401100.0,47.8003,47.829,47.7907,47.829,401100.0
2019-04-08 14:30:00,49.98,49.98,49.95,49.95,453528.0,47.829,47.829,47.8003,47.8003,453528.0
2019-04-08 14:35:00,49.95,49.98,49.95,49.97,446056.0,47.8003,47.829,47.8003,47.8194,446056.0
2019-04-08 14:40:00,49.97,49.98,49.94,49.95,428824.0,47.8194,47.829,47.7907,47.8003,428824.0
2019-04-08 14:45:00,49.95,49.95,49.89,49.9,708304.0,47.8003,47.8003,47.7429,47.7525,708304.0
2019-04-08 14:50:00,49.9,49.96,49.89,49.94,660360.0,47.7525,47.8099,47.7429,47.7907,660360.0
2019-04-08 14:55:00,49.94,49.98,49.94,49.97,624732.0,47.7907,47.829,47.7907,47.8194,624732.0
2019-04-08 15:00:00,49.97,49.99,49.97,49.98,818720.0,47.8194,47.8386,47.8194,47.829,818720.0
2019-04-08 15:05:00,49.98,50.0,49.98,49.98,844540.0,47.829,47.8482,47.829,47.829,844540.0
2019-04-08 15:10:00,49.98,49.99,49.97,49.99,525872.0,47.829,47.8386,47.8194,47.8386,525872.0
2019-04-08 15:15:00,49.99,50.0,49.98,49.99,877196.0,47.8386,47.8482,47.829,47.8386,877196.0
2019-04-08 15:20:00,49.99,50.0,49.97,49.97,1153968.0,47.8386,47.8482,47.8194,47.8194,1153968.0
2019-04-08 15:25:00,49.98,49.99,49.97,49.98,652864.0,47.829,47.8386,47.8194,47.829,652864.0
2019-04-08 15:30:00,49.98,49.99,49.95,49.98,1028272.0,47.829,47.8386,47.8003,47.829,1028272.0
2019-04-08 15:35:00,49.98,49.99,49.97,49.99,938196.0,47.829,47.8386,47.8194,47.8386,938196.0
2019-04-08 15:40:00,49.99,50.0,49.98,49.99,1444772.0,47.8386,47.8482,47.829,47.8386,1444772.0
2019-04-08 15:45:00,49.99,50.05,49.98,50.01,3080388.0,47.8386,47.896,47.829,47.8577,3080388.0
2019-04-08 15:50:00,50.01,50.06,49.98,50.0,2537092.0,47.8577,47.9056,47.829,47.8482,2537092.0
2019-04-08 15:55:00,50.0,50.05,49.97,50.02,3153968.0,47.8482,47.896,47.8194,47.8673,3153968.0
2019-04-09 09:30:00,50.09,50.32,49.92,50.29,7928660.0,47.9343,48.1544,47.7716,48.1257,7928660.0
2019-04-09 09:35:00,50.29,50.33,50.16,50.23,3238932.0,48.1257,48.164,48.0013,48.0683,3238932.0
2019-04-09 09:40:00,50.23,50.49,50.21,50.39,4787484.0,48.0683,48.3171,48.0491,48.2214,4787484.0
2019-04-09 09:45:00,50.4,50.4,50.2,50.22,3026012.0,48.2309,48.2309,48.0395,48.0587,3026012.0
2019-04-09 09:50:00,50.22,50.43,50.21,50.42,3276620.0,48.0587,48.2597,48.0491,48.2501,3276620.0
2019-04-09 09:55:00,50.41,50.44,50.33,50.42,2136232.0,48.2405,48.2692,48.164,48.2501,2136232.0
2019-04-09 10:00:00,50.42,50.55,50.37,50.54,3930604.0,48.2501,48.3745,48.2022,48.3649,3930604.0
2019-04-09 10:05:00,50.54,50.68,50.49,50.59,3797088.0,48.3649,48.4989,48.3171,48.4128,3797088.0
2019-04-09 10:10:00,50.6,50.66,50.57,50.61,2293792.0,48.4223,48.4798,48.3936,48.4319,2293792.0
2019-04-09 10:15:00,50.61,50.63,50.47,50.49,2408804.0,48.4319,48.451,48.2979,48.3171,2408804.0
2019-04-09 10:20:00,50.49,50.57,50.48,50.51,1576324.0,48.3171,48.3936,48.3075,48.3362,1576324.0
2019-04-09 10:25:00,50.51,50.68,50.49,50.66,2149804.0,48.3362,48.4989,48.3171,48.4798,2149804.0
2019-04-09 10:30:00,50.66,50.69,50.55,50.66,1982612.0,48.4798,48.5085,48.3745,48.4798,1982612.0
2019-04-09 10:35:00,50.67,50.71,50.59,50.6,2214552.0,48.4893,48.5276,48.4128,48.4223,2214552.0
2019-04-09 10:40:00,50.6,50.63,50.53,50.53,1608588.0,48.4223,48.451,48.3553,48.3553,1608588.0
2019-04-09 10:45:00,50.53,50.61,50.52,50.55,1261368.0,48.3553,48.4319,48.3458,48.3745,1261368.0
2019-04-09 10:50:00,50.55,50.58,50.47,50.57,1671568.0,48.3745,48.4032,48.2979,48.3936,1671568.0
2019-04-09 10:55:00,50.57,50.62,50.57,50.61,947496.0,48.3936,48.4415,48.3936,48.4319,947496.0
2019-04-09 11:00:00,50.6,50.67,50.58,50.63,946840.0,48.4223,48.4893,48.4032,48.451,946840.0
2019-04-09 11:05:00,50.64,50.68,50.62,50.63,876444.0,48.4606,48.4989,48.4415,48.451,876444.0
2019-04-09 11:10:00,50.63,50.66,50.61,50.61,638840.0,48.451,48.4798,48.4319,48.4319,638840.0
2019-04-09 11:15:00,50.62,50.63,50.55,50.56,804148.0,48.4415,48.451,48.3745,48.3841,804148.0
2019-04-09 11:20:00,50.55,50.57,50.43,50.44,1517612.0,48.3745,48.3936,48.2597,48.2692,1517612.0
2019-04-09 11:25:00,50.44,50.53,50.43,50.48,1105720.0,48.2692,48.3553,48.2597,48.3075,1105720.0
2019-04-09 11:30:00,50.48,50.55,50.46,50.47,891972.0,48.3075,48.3745,48.2884,48.2979,891972.0
2019-04-09 11:35:00,50.47,50.54,50.44,50.51,1233992.0,48.2979,48.3649,48.2692,48.3362,1233992.0
2019-04-09 11:40:00,50.51,50.53,50.51,50.52,694660.0,48.3362,48.3553,48.3362,48.3458,694660.0
2019-04-09 11:45:00,50.52,50.54,50.5,50.52,879952.0,48.3458,48.3649,48.3266,48.3458,879952.0
2019-04-09 11:50:00,50.52,50.52,50.46,50.49,827484.0,48.3458,48.3458,48.2884,48.3171,827484.0
2019-04-09 11:55:00,50.49,50.5,50.48,50.49,400376.0,48.3171,48.3266,48.3075,48.3171,400376.0
2019-04-09 12:00:00,50.48,50.51,50.47,50.49,725000.0,48.3075,48.3362,48.2979,48.3171,725000.0
2019-04-09 12:05:00,50.49,50.51,50.47,50.49,654236.0,48.3171,48.3362,48.2979,48.3171,654236.0
2019-04-09 12:10:00,50.49,50.54,50.47,50.51,1202936.0,48.3171,48.3649,48.2979,48.3362,1202936.0
2019-04-09 12:15:00,50.51,50.53,50.51,50.52,443440.0,48.3362,48.3553,48.3362,48.3458,443440.0
2019-04-09 12:20:00,50.52,50.53,50.51,50.51,418664.0,48.3458,48.3553,48.3362,48.3362,418664.0
2019-04-09 12:25:00,50.51,50.52,50.48,50.51,445580.0,48.3362,48.3458,48.3075,48.3362,445580.0
2019-04-09 12:30:00,50.5,50.57,50.49,50.56,569880.0,48.3266,48.3936,48.3171,48.3841,569880.0
2019-04-09 12:35:00,50.56,50.56,50.52,50.52,421028.0,48.3841,48.3841,48.3458,48.3458,421028.0
2019-04-09 12:40:00,50.52,50.52,50.47,50.48,605988.0,48.3458,48.3458,48.2979,48.3075,605988.0
2019-04-09 12:45:00,50.49,50.5,50.45,50.47,647224.0,48.3171,48.3266,48.2788,48.2979,647224.0
2019-04-09 12:50:00,50.47,50.49,50.46,50.47,370424.0,48.2979,48.3171,48.2884,48.2979,370424.0
2019-04-09 12:55:00,50.47,50.49,50.4,50.41,950968.0,48.2979,48.3171,48.2309,48.2405,950968.0
2019-04-09 13:00:00,50.41,50.42,50.26,50.28,1688300.0,48.2405,48.2501,48.097,48.1161,1688300.0
2019-04-09 13:05:00,50.28,50.34,50.26,50.34,1133368.0,48.1161,48.1735,48.097,48.1735,1133368.0
2019-04-09 13:10:00,50.34,50.35,50.13,50.17,2175380.0,48.1735,48.1831,47.9726,48.0108,2175380.0
2019-04-09 13:15:00,50.17,50.19,50.11,50.17,1603704.0,48.0108,48.03,47.9534,48.0108,1603704.0
2019-04-09 13:20:00,50.17,50.17,50.02,50.06,1879584.0,48.0108,48.0108,47.8673,47.9056,1879584.0
2019-04-09 13:25:00,50.06,50.11,50.04,50.05,985584.0,47.9056,47.9534,47.8864,47.896,985584.0
2019-04-09 13:30:00,50.05,50.05,49.93,49.99,2667196.0,47.896,47.896,47.7812,47.8386,2667196.0
2019-04-09 13:35:00,50.0,50.05,49.97,50.01,1298004.0,47.8482,47.896,47.8194,47.8577,1298004.0
2019-04-09 13:40:00,50.02,50.02,49.89,49.93,1454688.0,47.8673,47.8673,47.7429,47.7812,1454688.0
2019-04-09 13:45:00,49.93,49.97,49.93,49.96,838840.0,47.7812,47.8194,47.7812,47.8099,838840.0
2019-04-09 13:50:00,49.96,49.98,49.88,49.96,1139316.0,47.8099,47.829,47.7333,47.8099,1139316.0
2019-04-09 13:55:00,49.96,50.04,49.95,50.0,1023624.0,47.8099,47.8864,47.8003,47.8482,1023624.0
2019-04-09 14:00:00,50.0,50.01,49.91,49.92,1067944.0,47.8482,47.8577,47.762,47.7716,1067944.0
2019-04-09 14:05:00,49.92,49.96,49.88,49.92,1011560.0,47.7716,47.8099,47.7333,47.7716,1011560.0
2019-04-09 14:10:00,49.91,49.93,49.89,49.92,1323608.0,47.762,47.7812,47.7429,47.7716,1323608.0
2019-04-09 14:15:00,49.92,49.96,49.89,49.9,1075904.0,47.7716,47.8099,47.7429,47.7525,1075904.0
2019-04-09 14:20:00,49.9,49.93,49.9,49.92,606412.0,47.7525,47.7812,47.7525,47.7716,606412.0
2019-04-09 14:25:00,49.92,49.93,49.83,49.85,1749816.0,47.7716,47.7812,47.6855,47.7046,1749816.0
2019-04-09 14:30:00,49.85,49.9,49.85,49.88,1678160.0,47.7046,47.7525,47.7046,47.7333,1678160.0
2019-04-09 14:35:00,49.88,49.99,49.86,49.98,1399036.0,47.7333,47.8386,47.7142,47.829,1399036.0
2019-04-09 14:40:00,49.98,49.98,49.88,49.93,1007792.0,47.829,47.829,47.7333,47.7812,1007792.0
2019-04-09 14:45:00,49.93,49.95,49.92,49.92,757972.0,47.7812,47.8003,47.7716,47.7716,757972.0
2019-04-09 14:50:00,49.92,49.95,49.89,49.93,939080.0,47.7716,47.8003,47.7429,47.7812,939080.0
2019-04-09 14:55:00,49.93,49.94,49.89,49.91,724776.0,47.7812,47.7907,47.7429,47.762,724776.0
2019-04-09 15:00:00,49.91,49.94,49.89,49.9,755420.0,47.762,47.7907,47.7429,47.7525,755420.0
2019-04-09 15:05:00,49.9,49.92,49.88,49.92,597252.0,47.7525,47.7716,47.7333,47.7716,597252.0
2019-04-09 15:10:00,49.92,49.93,49.91,49.91,533384.0,47.7716,47.7812,47.762,47.762,533384.0
2019-04-09 15:15:00,49.91,49.93,49.89,49.91,687352.0,47.762,47.7812,47.7429,47.762,687352.0
2019-04-09 15:20:00,49.91,49.92,49.88,49.88,623944.0,47.762,47.7716,47.7333,47.7333,623944.0
2019-04-09 15:25:00,49.88,49.88,49.81,49.87,1415660.0,47.7333,47.7333,47.6663,47.7238,1415660.0
2019-04-09 15:30:00,49.87,49.91,49.85,49.89,1164536.0,47.7238,47.762,47.7046,47.7429,1164536.0
2019-04-09 15:35:00,49.89,49.98,49.89,49.96,1202724.0,47.7429,47.829,47.7429,47.8099,1202724.0
2019-04-09 15:40:00,49.96,50.0,49.95,50.0,1320596.0,47.8099,47.8482,47.8003,47.8482,1320596.0
2019-04-09 15:45:00,49.99,50.0,49.97,49.99,1070012.0,47.8386,47.8482,47.8194,47.8386,1070012.0
2019-04-09 15:50:00,49.99,50.0,49.91,49.91,1625668.0,47.8386,47.8482,47.762,47.762,1625668.0
2019-04-09 15:55:00,49.91,49.91,49.81,49.88,5235048.0,47.762,47.762,47.6663,47.7333,5235048.0
2019-04-10 09:30:00,49.69,49.94,49.6,49.9,5798156.0,47.5515,47.7907,47.4654,47.7525,5798156.0
2019-04-10 09:35:00,49.9,49.96,49.77,49.77,2595476.0,47.7525,47.8099,47.6281,47.6281,2595476.0
2019-04-10 09:40:00,49.78,49.99,49.75,49.95,2295952.0,47.6376,47.8386,47.6089,47.8003,2295952.0
2019-04-10 09:45:00,49.95,49.99,49.84,49.88,1508492.0,47.8003,47.8386,47.695,47.7333,1508492.0
2019-04-10 09:50:00,49.88,49.88,49.7,49.74,2069344.0,47.7333,47.7333,47.5611,47.5993,2069344.0
2019-04-10 09:55:00,49.74,49.79,49.63,49.66,1794016.0,47.5993,47.6472,47.4941,47.5228,1794016.0
2019-04-10 10:00:00,49.66,49.72,49.61,49.72,1728780.0,47.5228,47.5802,47.4749,47.5802,1728780.0
2019-04-10 10:05:00,49.72,49.75,49.63,49.69,1328748.0,47.5802,47.6089,47.4941,47.5515,1328748.0
2019-04-10 10:10:00,49.69,49.71,49.57,49.62,1364416.0,47.5515,47.5706,47.4367,47.4845,1364416.0
2019-04-10 10:15:00,49.62,49.69,49.55,49.67,1528628.0,47.4845,47.5515,47.4175,47.5324,1528628.0
2019-04-10 10:20:00,49.67,49.75,49.65,49.72,1464708.0,47.5324,47.6089,47.5132,47.5802,1464708.0
2019-04-10 10:25:00,49.72,49.74,49.7,49.71,711784.0,47.5802,47.5993,47.5611,47.5706,711784.0
2019-04-10 10:30:00,49.72,49.77,49.7,49.76,999648.0,47.5802,47.6281,47.5611,47.6185,999648.0
2019-04-10 10:35:00,49.77,49.79,49.68,49.71,1064864.0,47.6281,47.6472,47.5419,47.5706,1064864.0
2019-04-10 10:40:00,49.71,49.8,49.68,49.79,983876.0,47.5706,47.6568,47.5419,47.6472,983876.0
2019-04-10 10:45:00,49.79,49.89,49.79,49.88,1393772.0,47.6472,47.7429,47.6472,47.7333,1393772.0
2019-04-10 10:50:00,49.88,49.92,49.85,49.89,879664.0,47.7333,47.7716,47.7046,47.7429,879664.0
2019-04-10 10:55:00,49.9,49.93,49.83,49.85,889528.0,47.7525,47.7812,47.6855,47.7046,889528.0
2019-04-10 11:00:00,49.85,49.91,49.84,49.88,821484.0,47.7046,47.762,47.695,47.7333,821484.0
2019-04-10 11:05:00,49.88,49.92,49.84,49.84,1106000.0,47.7333,47.7716,47.695,47.695,1106000.0
2019-04-10 11:10:00,49.84,49.91,49.82,49.89,958348.0,47.695,47.762,47.6759,47.7429,958348.0
2019-04-10 11:15:00,49.88,49.91,49.83,49.88,640280.0,47.7333,47.762,47.6855,47.7333,640280.0
2019-04-10 11:20:00,49.88,49.9,49.8,49.83,884976.0,47.7333,47.7525,47.6568,47.6855,884976.0
2019-04-10 11:25:00,49.83,49.88,49.82,49.88,475464.0,47.6855,47.7333,47.6759,47.7333,475464.0
2019-04-10 11:30:00,49.88,49.91,49.86,49.87,808732.0,47.7333,47.762,47.7142,47.7238,808732.0
2019-04-10 11:35:00,49.87,49.91,49.86,49.86,621004.0,47.7238,47.762,47.7142,47.7142,621004.0
2019-04-10 11:40:00,49.86,49.88,49.85,49.85,505276.0,47.7142,47.7333,47.7046,47.7046,505276.0
2019-04-10 11:45:00,49.85,49.87,49.83,49.84,509592.0,47.7046,47.7238,47.6855,47.695,509592.0
2019-04-10 11:50:00,49.84,49.85,49.81,49.82,607868.0,47.695,47.7046,47.6663,47.6759,607868.0
2019-04-10 11:55:00,49.82,49.84,49.81,49.84,436376.0,47.6759,47.695,47.6663,47.695,436376.0
2019-04-10 12:00:00,49.84,49.85,49.79,49.81,598092.0,47.695,47.7046,47.6472,47.6663,598092.0
2019-04-10 12:05:00,49.81,49.83,49.8,49.83,308388.0,47.6663,47.6855,47.6568,47.6855,308388.0
2019-04-10 12:10:00,49.83,49.84,49.81,49.83,244160.0,47.6855,47.695,47.6663,47.6855,244160.0
2019-04-10 12:15:00,49.83,49.85,49.83,49.84,303044.0,47.6855,47.7046,47.6855,47.695,303044.0
2019-04-10 12:20:00,49.84,49.88,49.84,49.87,435008.0,47.695,47.7333,47.695,47.7238,435008.0
2019-04-10 12:25:00,49.87,49.88,49.85,49.87,284112.0,47.7238,47.7333,47.7046,47.7238,284112.0
2019-04-10 12:30:00,49.87,49.88,49.86,49.88,545632.0,47.7238,47.7333,47.7142,47.7333,545632.0
2019-04-10 12:35:00,49.88,49.92,49.87,49.91,641660.0,47.7333,47.7716,47.7238,47.762,641660.0
2019-04-10 12:40:00,49.92,49.93,49.91,49.91,464440.0,47.7716,47.7812,47.762,47.762,464440.0
2019-04-10 12:45:00,49.91,49.91,49.85,49.89,442328.0,47.762,47.762,47.7046,47.7429,442328.0
2019-04-10 12:50:00,49.89,49.93,49.89,49.92,285620.0,47.7429,47.7812,47.7429,47.7716,285620.0
2019-04-10 12:55:00,49.91,49.93,49.89,49.89,319072.0,47.762,47.7812,47.7429,47.7429,319072.0
2019-04-10 13:00:00,49.9,49.91,49.83,49.85,507056.0,47.7525,47.762,47.6855,47.7046,507056.0
2019-04-10 13:05:00,49.85,49.87,49.83,49.83,286808.0,47.7046,47.7238,47.6855,47.6855,286808.0
2019-04-10 13:10:00,49.83,49.85,49.82,49.85,272304.0,47.6855,47.7046,47.6759,47.7046,272304.0
2019-04-10 13:15:00,49.85,49.89,49.85,49.88,273436.0,47.7046,47.7429,47.7046,47.7333,273436.0
2019-04-10 13:20:00,49.88,49.89,49.87,49.88,247328.0,47.7333,47.7429,47.7238,47.7333,247328.0
2019-04-10 13:25:00,49.88,49.91,49.87,49.9,290440.0,47.7333,47.762,47.7238,47.7525,290440.0
2019-04-10 13:30:00,49.9,49.9,49.88,49.88,267432.0,47.7525,47.7525,47.7333,47.7333,267432.0
2019-04-10 13:35:00,49.88,49.91,49.88,49.9,241480.0,47.7333,47.762,47.7333,47.7525,241480.0
2019-04-10 13:40:00,49.9,49.96,49.9,49.96,564168.0,47.7525,47.8099,47.7525,47.8099,564168.0
2019-04-10 13:45:00,49.96,49.99,49.95,49.98,586900.0,47.8099,47.8386,47.8003,47.829,586900.0
2019-04-10 13:50:00,49.98,49.99,49.95,49.97,535292.0,47.829,47.8386,47.8003,47.8194,535292.0
2019-04-10 13:55:00,49.97,50.0,49.97,50.0,705928.0,47.8194,47.8482,47.8194,47.8482,705928.0
2019-04-10 14:00:00,49.99,50.0,49.95,49.98,838812.0,47.8386,47.8482,47.8003,47.829,838812.0
2019-04-10 14:05:00,49.98,50.0,49.89,49.9,804760.0,47.829,47.8482,47.7429,47.7525,804760.0
2019-04-10 14:10:00,49.9,49.94,49.89,49.94,585944.0,47.7525,47.7907,47.7429,47.7907,585944.0
2019-04-10 14:15:00,49.94,49.97,49.91,49.93,465584.0,47.7907,47.8194,47.762,47.7812,465584.0
2019-04-10 14:20:00,49.94,49.95,49.83,49.88,956196.0,47.7907,47.8003,47.6855,47.7333,956196.0
2019-04-10 14:25:00,49.87,49.9,49.85,49.89,437180.0,47.7238,47.7525,47.7046,47.7429,437180.0
2019-04-10 14:30:00,49.89,49.91,49.84,49.88,581508.0,47.7429,47.762,47.695,47.7333,581508.0
2019-04-10 14:35:00,49.88,49.91,49.87,49.89,343844.0,47.7333,47.762,47.7238,47.7429,343844.0
2019-04-10 14:40:00,49.89,49.92,49.88,49.91,640488.0,47.7429,47.7716,47.7333,47.762,640488.0
2019-04-10 14:45:00,49.91,49.94,49.89,49.91,520472.0,47.762,47.7907,47.7429,47.762,520472.0
2019-04-10 14:50:00,49.91,49.94,49.91,49.92,518760.0,47.762,47.7907,47.762,47.7716,518760.0
2019-04-10 14:55:00,49.93,49.94,49.9,49.92,549708.0,47.7812,47.7907,47.7525,47.7716,549708.0
2019-04-10 15:00:00,49.92,49.99,49.9,49.95,1022340.0,47.7716,47.8386,47.7525,47.8003,1022340.0
2019-04-10 15:05:00,49.95,50.0,49.93,49.99,693268.0,47.8003,47.8482,47.7812,47.8386,693268.0
2019-04-10 15:10:00,49.99,50.0,49.97,49.98,900012.0,47.8386,47.8482,47.8194,47.829,900012.0
2019-04-10 15:15:00,49.98,50.0,49.96,49.98,678764.0,47.829,47.8482,47.8099,47.829,678764.0
2019-04-10 15:20:00,49.98,50.02,49.97,50.02,1506100.0,47.829,47.8673,47.8194,47.8673,1506100.0
2019-04-10 15:25:00,50.02,50.11,50.02,50.09,1774228.0,47.8673,47.9534,47.8673,47.9343,1774228.0
2019-04-10 15:30:00,50.09,50.11,50.06,50.1,954052.0,47.9343,47.9534,47.9056,47.9439,954052.0
2019-04-10 15:35:00,50.1,50.17,50.1,50.16,1557692.0,47.9439,48.0108,47.9439,48.0013,1557692.0
2019-04-10 15:40:00,50.16,50.19,50.13,50.18,1024412.0,48.0013,48.03,47.9726,48.0204,1024412.0
2019-04-10 15:45:00,50.18,50.19,50.07,50.09,1489052.0,48.0204,48.03,47.9151,47.9343,1489052.0
2019-04-10 15:50:00,50.1,50.11,50.06,50.08,1301268.0,47.9439,47.9534,47.9056,47.9247,1301268.0
2019-04-10 15:55:00,50.08,50.17,50.05,50.17,2586364.0,47.9247,48.0108,47.896,48.0108,2586364.0
2019-04-11 09:30:00,50.21,50.25,49.97,50.1,4700584.0,48.0491,48.0874,47.8194,47.9439,4700584.0
2019-04-11 09:35:00,50.1,50.11,49.94,49.98,2318804.0,47.9439,47.9534,47.7907,47.829,2318804.0
2019-04-11 09:40:00,49.98,50.05,49.94,50.0,1933096.0,47.829,47.896,47.7907,47.8482,1933096.0
2019-04-11 09:45:00,49.99,50.12,49.94,50.1,1598204.0,47.8386,47.963,47.7907,47.9439,1598204.0
2019-04-11 09:50:00,50.1,50.15,50.06,50.1,1722116.0,47.9439,47.9917,47.9056,47.9439,1722116.0
2019-04-11 09:55:00,50.1,50.16,50.07,50.12,1043292.0,47.9439,48.0013,47.9151,47.963,1043292.0
2019-04-11 10:00:00,50.13,50.14,50.01,50.08,957240.0,47.9726,47.9821,47.8577,47.9247,957240.0
2019-04-11 10:05:00,50.08,50.13,50.05,50.12,777704.0,47.9247,47.9726,47.896,47.963,777704.0
2019-04-11 10:10:00,50.12,50.13,50.06,50.12,851520.0,47.963,47.9726,47.9056,47.963,851520.0
2019-04-11 10:15:00,50.12,50.22,50.11,50.19,1125876.0,47.963,48.0587,47.9534,48.03,1125876.0
2019-04-11 10:20:00,50.2,50.23,50.12,50.17,1468784.0,48.0395,48.0683,47.963,48.0108,1468784.0
2019-04-11 10:25:00,50.18,50.19,50.14,50.18,735584.0,48.0204,48.03,47.9821,48.0204,735584.0
2019-04-11 10:30:00,50.18,50.19,50.12,50.14,943536.0,48.0204,48.03,47.963,47.9821,943536.0
2019-04-11 10:35:00,50.14,50.2,50.14,50.2,663516.0,47.9821,48.0395,47.9821,48.0395,663516.0
2019-04-11 10:40:00,50.2,50.21,50.16,50.17,897220.0,48.0395,48.0491,48.0013,48.0108,897220.0
2019-04-11 10:45:00,50.17,50.2,50.15,50.18,572276.0,48.0108,48.0395,47.9917,48.0204,572276.0
2019-04-11 10:50:00,50.19,50.19,50.13,50.13,632972.0,48.03,48.03,47.9726,47.9726,632972.0
2019-04-11 10:55:00,50.13,50.14,50.1,50.12,695396.0,47.9726,47.9821,47.9439,47.963,695396.0
2019-04-11 11:00:00,50.12,50.16,50.06,50.1,819124.0,47.963,48.0013,47.9056,47.9439,819124.0
2019-04-11 11:05:00,50.09,50.13,50.09,50.12,636064.0,47.9343,47.9726,47.9343,47.963,636064.0
2019-04-11 11:10:00,50.11,50.14,50.11,50.12,354316.0,47.9534,47.9821,47.9534,47.963,354316.0
2019-04-11 11:15:00,50.12,50.13,50.09,50.12,331476.0,47.963,47.9726,47.9343,47.963,331476.0
2019-04-11 11:20:00,50.12,50.13,50.09,50.12,634152.0,47.963,47.9726,47.9343,47.963,634152.0
2019-04-11 11:25:00,50.12,50.12,50.07,50.08,492436.0,47.963,47.963,47.9151,47.9247,492436.0
2019-04-11 11:30:00,50.07,50.08,49.99,50.05,946776.0,47.9151,47.9247,47.8386,47.896,946776.0
2019-04-11 11:35:00,50.05,50.08,49.98,49.99,816484.0,47.896,47.9247,47.829,47.8386,816484.0
2019-04-11 11:40:00,49.99,50.02,49.91,49.99,1512876.0,47.8386,47.8673,47.762,47.8386,1512876.0
2019-04-11 11:45:00,49.99,50.05,49.99,50.04,657764.0,47.8386,47.896,47.8386,47.8864,657764.0
2019-04-11 11:50:00,50.03,50.05,50.01,50.01,434192.0,47.8769,47.896,47.8577,47.8577,434192.0
2019-04-11 11:55:00,50.01,50.04,49.99,50.02,454852.0,47.8577,47.8864,47.8386,47.8673,454852.0
2019-04-11 12:00:00,50.02,50.03,49.98,50.02,511668.0,47.8673,47.8769,47.829,47.8673,511668.0
2019-04-11 12:05:00,50.02,50.09,50.02,50.08,439860.0,47.8673,47.9343,47.8673,47.9247,439860.0
2019-04-11 12:10:00,50.08,50.09,50.06,50.08,324064.0,47.9247,47.9343,47.9056,47.9247,324064.0
2019-04-11 12:15:00,50.07,50.1,50.04,50.09,366240.0,47.9151,47.9439,47.8864,47.9343,366240.0
2019-04-11 12:20:00,50.09,50.1,50.07,50.08,398072.0,47.9343,47.9439,47.9151,47.9247,398072.0
2019-04-11 12:25:00,50.08,50.08,50.03,50.05,623532.0,47.9247,47.9247,47.8769,47.896,623532.0
2019-04-11 12:30:00,50.05,50.06,50.03,50.05,414628.0,47.896,47.9056,47.8769,47.896,414628.0
2019-04-11 12:35:00,50.05,50.07,50.05,50.06,249304.0,47.896,47.9151,47.896,47.9056,249304.0
2019-04-11 12:40:00,50.06,50.07,50.0,50.0,421468.0,47.9056,47.9151,47.8482,47.8482,421468.0
2019-04-11 12:45:00,50.0,50.02,50.0,50.01,352672.0,47.8482,47.8673,47.8482,47.8577,352672.0
2019-04-11 12:50:00,50.02,50.08,50.01,50.06,388816.0,47.8673,47.9247,47.8577,47.9056,388816.0
2019-04-11 12:55:00,50.06,50.08,50.04,50.05,374608.0,47.9056,47.9247,47.8864,47.896,374608.0
2019-04-11 13:00:00,50.05,50.07,50.03,50.06,333632.0,47.896,47.9151,47.8769,47.9056,333632.0
2019-04-11 13:05:00,50.06,50.07,50.01,50.03,391376.0,47.9056,47.9151,47.8577,47.8769,391376.0
2019-04-11 13:10:00,50.02,50.04,49.99,50.01,635048.0,47.8673,47.8864,47.8386,47.8577,635048.0
2019-04-11 13:15:00,50.0,50.01,49.98,49.98,475600.0,47.8482,47.8577,47.829,47.829,475600.0
2019-04-11 13:20:00,49.99,50.02,49.97,49.98,494012.0,47.8386,47.8673,47.8194,47.829,494012.0
2019-04-11 13:25:00,49.98,50.01,49.96,49.97,433636.0,47.829,47.8577,47.8099,47.8194,433636.0
2019-04-11 13:30:00,49.97,49.98,49.94,49.96,582496.0,47.8194,47.829,47.7907,47.8099,582496.0
2019-04-11 13:35:00,49.96,49.97,49.89,49.9,699872.0,47.8099,47.8194,47.7429,47.7525,699872.0
2019-04-11 13:40:00,49.9,49.91,49.8,49.83,1227904.0,47.7525,47.762,47.6568,47.6855,1227904.0
2019-04-11 13:45:00,49.83,49.86,49.81,49.84,706912.0,47.6855,47.7142,47.6663,47.695,706912.0
2019-04-11 13:50:00,49.84,49.85,49.81,49.82,474612.0,47.695,47.7046,47.6663,47.6759,474612.0
2019-04-11 13:55:00,49.83,49.83,49.78,49.81,634740.0,47.6855,47.6855,47.6376,47.6663,634740.0
2019-04-11 14:00:00,49.81,49.84,49.77,49.77,789300.0,47.6663,47.695,47.6281,47.6281,789300.0
2019-04-11 14:05:00,49.77,49.77,49.69,49.73,1423804.0,47.6281,47.6281,47.5515,47.5898,1423804.0
2019-04-11 14:10:00,49.73,49.77,49.72,49.75,752848.0,47.5898,47.6281,47.5802,47.6089,752848.0
2019-04-11 14:15:00,49.76,49.77,49.74,49.75,563676.0,47.6185,47.6281,47.5993,47.6089,563676.0
2019-04-11 14:20:00,49.75,49.77,49.74,49.74,352292.0,47.6089,47.6281,47.5993,47.5993,352292.0
2019-04-11 14:25:00,49.74,49.75,49.7,49.7,559328.0,47.5993,47.6089,47.5611,47.5611,559328.0
2019-04-11 14:30:00,49.7,49.73,49.69,49.71,420056.0,47.5611,47.5898,47.5515,47.5706,420056.0
2019-04-11 14:35:00,49.71,49.74,49.71,49.74,452096.0,47.5706,47.5993,47.5706,47.5993,452096.0
2019-04-11 14:40:00,49.74,49.81,49.74,49.81,665492.0,47.5993,47.6663,47.5993,47.6663,665492.0
2019-04-11 14:45:00,49.81,49.83,49.78,49.81,520876.0,47.6663,47.6855,47.6376,47.6663,520876.0
2019-04-11 14:50:00,49.81,49.83,49.77,49.81,504800.0,47.6663,47.6855,47.6281,47.6663,504800.0
2019-04-11 14:55:00,49.81,49.82,49.78,49.8,428024.0,47.6663,47.6759,47.6376,47.6568,428024.0
2019-04-11 15:00:00,49.8,49.82,49.77,49.81,452776.0,47.6568,47.6759,47.6281,47.6663,452776.0
2019-04-11 15:05:00,49.8,49.83,49.8,49.8,586384.0,47.6568,47.6855,47.6568,47.6568,586384.0
2019-04-11 15:10:00,49.81,49.83,49.79,49.81,509180.0,47.6663,47.6855,47.6472,47.6663,509180.0
2019-04-11 15:15:00,49.8,49.82,49.78,49.8,342716.0,47.6568,47.6759,47.6376,47.6568,342716.0
2019-04-11 15:20:00,49.8,49.81,49.77,49.77,387664.0,47.6568,47.6663,47.6281,47.6281,387664.0
2019-04-11 15:25:00,49.77,49.78,49.74,49.74,577576.0,47.6281,47.6376,47.5993,47.5993,577576.0
2019-04-11 15:30:00,49.74,49.78,49.74,49.77,514412.0,47.5993,47.6376,47.5993,47.6281,514412.0
2019-04-11 15:35:00,49.77,49.77,49.74,49.75,761492.0,47.6281,47.6281,47.5993,47.6089,761492.0
2019-04-11 15:40:00,49.75,49.76,49.72,49.74,849344.0,47.6089,47.6185,47.5802,47.5993,849344.0
2019-04-11 15:45:00,49.73,49.74,49.61,49.62,1607572.0,47.5898,47.5993,47.4749,47.4845,1607572.0
2019-04-11 15:50:00,49.62,49.7,49.61,49.7,1785900.0,47.4845,47.5611,47.4749,47.5611,1785900.0
2019-04-11 15:55:00,49.69,49.75,49.67,49.74,4019080.0,47.5515,47.6089,47.5324,47.5993,4019080.0
2019-04-12 09:30:00,49.81,50.04,49.76,49.99,4589876.0,47.6663,47.8864,47.6185,47.8386,4589876.0
2019-04-12 09:35:00,49.99,50.0,49.84,49.91,2329908.0,47.8386,47.8482,47.695,47.762,2329908.0
2019-04-12 09:40:00,49.91,49.98,49.88,49.9,1471480.0,47.762,47.829,47.7333,47.7525,1471480.0
2019-04-12 09:45:00,49.9,49.93,49.83,49.88,1463376.0,47.7525,47.7812,47.6855,47.7333,1463376.0
2019-04-12 09:50:00,49.89,50.01,49.88,49.97,1680400.0,47.7429,47.8577,47.7333,47.8194,1680400.0
2019-04-12 09:55:00,49.97,50.0,49.92,49.96,1449424.0,47.8194,47.8482,47.7716,47.8099,1449424.0
2019-04-12 10:00:00,49.96,49.97,49.85,49.85,1764768.0,47.8099,47.8194,47.7046,47.7046,1764768.0
2019-04-12 10:05:00,49.85,49.87,49.71,49.77,2073488.0,47.7046,47.7238,47.5706,47.6281,2073488.0
2019-04-12 10:10:00,49.77,49.85,49.72,49.74,1458560.0,47.6281,47.7046,47.5802,47.5993,1458560.0
2019-04-12 10:15:00,49.74,49.75,49.59,49.61,2641004.0,47.5993,47.6089,47.4558,47.4749,2641004.0
2019-04-12 10:20:00,49.61,49.61,49.47,49.54,2563804.0,47.4749,47.4749,47.341,47.408,2563804.0
2019-04-12 10:25:00,49.54,49.63,49.5,49.6,1808112.0,47.408,47.4941,47.3697,47.4654,1808112.0
2019-04-12 10:30:00,49.61,49.65,49.52,49.55,1669016.0,47.4749,47.5132,47.3888,47.4175,1669016.0
2019-04-12 10:35:00,49.55,49.6,49.51,49.56,1184816.0,47.4175,47.4654,47.3792,47.4271,1184816.0
2019-04-12 10:40:00,49.56,49.56,49.41,49.42,1756476.0,47.4271,47.4271,47.2835,47.2931,1756476.0
2019-04-12 10:45:00,49.42,49.43,49.31,49.32,2438688.0,47.2931,47.3027,47.1879,47.1974,2438688.0
2019-04-12 10:50:00,49.32,49.32,49.17,49.22,3306424.0,47.1974,47.1974,47.0539,47.1017,3306424.0
2019-04-12 10:55:00,49.23,49.3,49.19,49.25,2020740.0,47.1113,47.1783,47.073,47.1304,2020740.0
2019-04-12 11:00:00,49.25,49.25,49.16,49.18,1644544.0,47.1304,47.1304,47.0443,47.0634,1644544.0
2019-04-12 11:05:00,49.18,49.19,49.1,49.14,1758312.0,47.0634,47.073,46.9869,47.0252,1758312.0
2019-04-12 11:10:00,49.14,49.2,49.09,49.2,1652052.0,47.0252,47.0826,46.9773,47.0826,1652052.0
2019-04-12 11:15:00,49.2,49.2,49.05,49.15,1318568.0,47.0826,47.0826,46.939,47.0347,1318568.0
2019-04-12 11:20:00,49.15,49.27,49.13,49.22,1243384.0,47.0347,47.1496,47.0156,47.1017,1243384.0
2019-04-12 11:25:00,49.22,49.33,49.21,49.32,1272520.0,47.1017,47.207,47.0922,47.1974,1272520.0
2019-04-12 11:30:00,49.32,49.36,49.26,49.35,1190852.0,47.1974,47.2357,47.14,47.2261,1190852.0
2019-04-12 11:35:00,49.35,49.35,49.31,49.35,733340.0,47.2261,47.2261,47.1879,47.2261,733340.0
2019-04-12 11:40:00,49.35,49.36,49.31,49.35,616896.0,47.2261,47.2357,47.1879,47.2261,616896.0
2019-04-12 11:45:00,49.35,49.35,49.29,49.35,978128.0,47.2261,47.2261,47.1687,47.2261,978128.0
2019-04-12 11:50:00,49.35,49.36,49.33,49.36,527360.0,47.2261,47.2357,47.207,47.2357,527360.0
2019-04-12 11:55:00,49.36,49.43,49.36,49.42,993432.0,47.2357,47.3027,47.2357,47.2931,993432.0
2019-04-12 12:00:00,49.42,49.44,49.38,49.43,778228.0,47.2931,47.3123,47.2548,47.3027,778228.0
2019-04-12 12:05:00,49.43,49.44,49.38,49.42,905156.0,47.3027,47.3123,47.2548,47.2931,905156.0
2019-04-12 12:10:00,49.43,49.46,49.4,49.44,715380.0,47.3027,47.3314,47.274,47.3123,715380.0
2019-04-12 12:15:00,49.44,49.47,49.43,49.43,910600.0,47.3123,47.341,47.3027,47.3027,910600.0
2019-04-12 12:20:00,49.44,49.46,49.43,49.44,495832.0,47.3123,47.3314,47.3027,47.3123,495832.0
2019-04-12 12:25:00,49.44,49.45,49.39,49.41,740468.0,47.3123,47.3218,47.2644,47.2835,740468.0
2019-04-12 12:30:00,49.41,49.43,49.39,49.4,452068.0,47.2835,47.3027,47.2644,47.274,452068.0
2019-04-12 12:35:00,49.41,49.45,49.39,49.43,597580.0,47.2835,47.3218,47.2644,47.3027,597580.0
2019-04-12 12:40:00,49.43,49.49,49.43,49.48,611104.0,47.3027,47.3601,47.3027,47.3505,611104.0
2019-04-12 12:45:00,49.48,49.49,49.43,49.44,680460.0,47.3505,47.3601,47.3027,47.3123,680460.0
2019-04-12 12:50:00,49.44,49.48,49.43,49.46,377312.0,47.3123,47.3505,47.3027,47.3314,377312.0
2019-04-12 12:55:00,49.47,49.47,49.45,49.45,406200.0,47.341,47.341,47.3218,47.3218,406200.0
2019-04-12 13:00:00,49.45,49.45,49.43,49.43,580676.0,47.3218,47.3218,47.3027,47.3027,580676.0
2019-04-12 13:05:00,49.43,49.46,49.43,49.44,456008.0,47.3027,47.3314,47.3027,47.3123,456008.0
2019-04-12 13:10:00,49.44,49.45,49.42,49.44,654680.0,47.3123,47.3218,47.2931,47.3123,654680.0
2019-04-12 13:15:00,49.44,49.48,49.43,49.46,486452.0,47.3123,47.3505,47.3027,47.3314,486452.0
2019-04-12 13:20:00,49.46,49.48,49.44,49.45,484516.0,47.3314,47.3505,47.3123,47.3218,484516.0
2019-04-12 13:25:00,49.45,49.47,49.45,49.46,324984.0,47.3218,47.341,47.3218,47.3314,324984.0
2019-04-12 13:30:00,49.46,49.48,49.45,49.46,483852.0,47.3314,47.3505,47.3218,47.3314,483852.0
2019-04-12 13:35:00,49.47,49.48,49.44,49.45,499212.0,47.341,47.3505,47.3123,47.3218,499212.0
2019-04-12 13:40:00,49.45,49.48,49.45,49.48,628396.0,47.3218,47.3505,47.3218,47.3505,628396.0
2019-04-12 13:45:00,49.48,49.59,49.47,49.57,1246456.0,47.3505,47.4558,47.341,47.4367,1246456.0
2019-04-12 13:50:00,49.56,49.62,49.56,49.61,1007332.0,47.4271,47.4845,47.4271,47.4749,1007332.0
2019-04-12 13:55:00,49.61,49.62,49.58,49.58,624428.0,47.4749,47.4845,47.4462,47.4462,624428.0
2019-04-12 14:00:00,49.59,49.61,49.57,49.6,932708.0,47.4558,47.4749,47.4367,47.4654,932708.0
2019-04-12 14:05:00,49.6,49.66,49.6,49.66,1044956.0,47.4654,47.5228,47.4654,47.5228,1044956.0
2019-04-12 14:10:00,49.66,49.71,49.66,49.69,862636.0,47.5228,47.5706,47.5228,47.5515,862636.0
2019-04-12 14:15:00,49.7,49.75,49.69,49.74,889200.0,47.5611,47.6089,47.5515,47.5993,889200.0
2019-04-12 14:20:00,49.75,49.75,49.72,49.75,781512.0,47.6089,47.6089,47.5802,47.6089,781512.0
2019-04-12 14:25:00,49.75,49.77,49.74,49.77,699772.0,47.6089,47.6281,47.5993,47.6281,699772.0
2019-04-12 14:30:00,49.77,49.79,49.73,49.75,940052.0,47.6281,47.6472,47.5898,47.6089,940052.0
2019-04-12 14:35:00,49.75,49.75,49.71,49.73,705320.0,47.6089,47.6089,47.5706,47.5898,705320.0
2019-04-12 14:40:00,49.73,49.75,49.71,49.72,491300.0,47.5898,47.6089,47.5706,47.5802,491300.0
2019-04-12 14:45:00,49.72,49.72,49.65,49.67,932240.0,47.5802,47.5802,47.5132,47.5324,932240.0
2019-04-12 14:50:00,49.67,49.67,49.63,49.66,868272.0,47.5324,47.5324,47.4941,47.5228,868272.0
2019-04-12 14:55:00,49.66,49.68,49.63,49.66,646904.0,47.5228,47.5419,47.4941,47.5228,646904.0
2019-04-12 15:00:00,49.67,49.73,49.65,49.71,637744.0,47.5324,47.5898,47.5132,47.5706,637744.0
2019-04-12 15:05:00,49.71,49.73,49.68,49.68,617636.0,47.5706,47.5898,47.5419,47.5419,617636.0
2019-04-12 15:10:00,49.68,49.72,49.67,49.72,445604.0,47.5419,47.5802,47.5324,47.5802,445604.0
2019-04-12 15:15:00,49.72,49.73,49.69,49.7,500108.0,47.5802,47.5898,47.5515,47.5611,500108.0
2019-04-12 15:20:00,49.71,49.71,49.67,49.69,681848.0,47.5706,47.5706,47.5324,47.5515,681848.0
2019-04-12 15:25:00,49.69,49.74,49.68,49.74,598692.0,47.5515,47.5993,47.5419,47.5993,598692.0
2019-04-12 15:30:00,49.74,49.74,49.72,49.74,625512.0,47.5993,47.5993,47.5802,47.5993,625512.0
2019-04-12 15:35:00,49.73,49.76,49.69,49.69,1394472.0,47.5898,47.6185,47.5515,47.5515,1394472.0
2019-04-12 15:40:00,49.69,49.74,49.68,49.73,999016.0,47.5515,47.5993,47.5419,47.5898,999016.0
2019-04-12 15:45:00,49.73,49.75,49.7,49.72,946536.0,47.5898,47.6089,47.5611,47.5802,946536.0
2019-04-12 15:50:00,49.72,49.72,49.6,49.6,1894020.0,47.5802,47.5802,47.4654,47.4654,1894020.0
2019-04-12 15:55:00,49.61,49.72,49.61,49.72,3822688.0,47.4749,47.5802,47.4749,47.5802,3822688.0
2019-04-15 09:30:00,49.63,49.96,49.63,49.92,4140872.0,47.4941,47.8099,47.4941,47.7716,4140872.0
2019-04-15 09:35:00,49.92,49.95,49.77,49.9,2148380.0,47.7716,47.8003,47.6281,47.7525,2148380.0
2019-04-15 09:40:00,49.9,49.93,49.83,49.83,1162960.0,47.7525,47.7812,47.6855,47.6855,1162960.0
2019-04-15 09:45:00,49.84,49.86,49.72,49.72,1323996.0,47.695,47.7142,47.5802,47.5802,1323996.0
2019-04-15 09:50:00,49.73,49.79,49.72,49.77,1090624.0,47.5898,47.6472,47.5802,47.6281,1090624.0
2019-04-15 09:55:00,49.77,49.84,49.74,49.76,1110192.0,47.6281,47.695,47.5993,47.6185,1110192.0
2019-04-15 10:00:00,49.76,49.77,49.69,49.76,1086676.0,47.6185,47.6281,47.5515,47.6185,1086676.0
2019-04-15 10:05:00,49.76,49.78,49.71,49.74,871032.0,47.6185,47.6376,47.5706,47.5993,871032.0
2019-04-15 10:10:00,49.74,49.74,49.67,49.69,1043144.0,47.5993,47.5993,47.5324,47.5515,1043144.0
2019-04-15 10:15:00,49.69,49.76,49.68,49.74,776748.0,47.5515,47.6185,47.5419,47.5993,776748.0
2019-04-15 10:20:00,49.74,49.77,49.72,49.77,675652.0,47.5993,47.6281,47.5802,47.6281,675652.0
2019-04-15 10:25:00,49.77,49.79,49.69,49.69,633184.0,47.6281,47.6472,47.5515,47.5515,633184.0
2019-04-15 10:30:00,49.69,49.7,49.6,49.64,1209512.0,47.5515,47.5611,47.4654,47.5036,1209512.0
2019-04-15 10:35:00,49.64,49.64,49.52,49.54,1048244.0,47.5036,47.5036,47.3888,47.408,1048244.0
2019-04-15 10:40:00,49.54,49.59,49.5,49.58,833748.0,47.408,47.4558,47.3697,47.4462,833748.0
2019-04-15 10:45:00,49.58,49.63,49.55,49.6,617056.0,47.4462,47.4941,47.4175,47.4654,617056.0
2019-04-15 10:50:00,49.6,49.62,49.57,49.61,573588.0,47.4654,47.4845,47.4367,47.4749,573588.0
2019-04-15 10:55:00,49.61,49.66,49.6,49.65,543976.0,47.4749,47.5228,47.4654,47.5132,543976.0
2019-04-15 11:00:00,49.65,49.65,49.63,49.63,419284.0,47.5132,47.5132,47.4941,47.4941,419284.0
2019-04-15 11:05:00,49.63,49.71,49.63,49.69,588452.0,47.4941,47.5706,47.4941,47.5515,588452.0
2019-04-15 11:10:00,49.69,49.73,49.68,49.72,521600.0,47.5515,47.5898,47.5419,47.5802,521600.0
2019-04-15 11:15:00,49.73,49.74,49.71,49.72,462304.0,47.5898,47.5993,47.5706,47.5802,462304.0
2019-04-15 11:20:00,49.73,49.73,49.68,49.7,471320.0,47.5898,47.5898,47.5419,47.5611,471320.0
2019-04-15 11:25:00,49.7,49.73,49.68,49.72,359500.0,47.5611,47.5898,47.5419,47.5802,359500.0
2019-04-15 11:30:00,49.72,49.76,49.71,49.76,627264.0,47.5802,47.6185,47.5706,47.6185,627264.0
2019-04-15 11:35:00,49.77,49.82,49.76,49.79,936044.0,47.6281,47.6759,47.6185,47.6472,936044.0
2019-04-15 11:40:00,49.79,49.85,49.75,49.75,1070324.0,47.6472,47.7046,47.6089,47.6089,1070324.0
2019-04-15 11:45:00,49.75,49.76,49.72,49.74,606780.0,47.6089,47.6185,47.5802,47.5993,606780.0
2019-04-15 11:50:00,49.74,49.76,49.7,49.7,601072.0,47.5993,47.6185,47.5611,47.5611,601072.0
2019-04-15 11:55:00,49.7,49.73,49.65,49.66,673168.0,47.5611,47.5898,47.5132,47.5228,673168.0
2019-04-15 12:00:00,49.65,49.68,49.63,49.67,631728.0,47.5132,47.5419,47.4941,47.5324,631728.0
2019-04-15 12:05:00,49.67,49.68,49.65,49.66,402372.0,47.5324,47.5419,47.5132,47.5228,402372.0
2019-04-15 12:10:00,49.66,49.66,49.63,49.64,331880.0,47.5228,47.5228,47.4941,47.5036,331880.0
2019-04-15 12:15:00,49.65,49.66,49.63,49.65,438828.0,47.5132,47.5228,47.4941,47.5132,438828.0
2019-04-15 12:20:00,49.65,49.66,49.63,49.65,271376.0,47.5132,47.5228,47.4941,47.5132,271376.0
2019-04-15 12:25:00,49.65,49.67,49.63,49.66,487556.0,47.5132,47.5324,47.4941,47.5228,487556.0
2019-04-15 12:30:00,49.67,49.68,49.65,49.66,249892.0,47.5324,47.5419,47.5132,47.5228,249892.0
2019-04-15 12:35:00,49.66,49.71,49.66,49.69,442212.0,47.5228,47.5706,47.5228,47.5515,442212.0
2019-04-15 12:40:00,49.7,49.7,49.67,49.67,273204.0,47.5611,47.5611,47.5324,47.5324,273204.0
2019-04-15 12:45:00,49.68,49.68,49.63,49.64,345424.0,47.5419,47.5419,47.4941,47.5036,345424.0
2019-04-15 12:50:00,49.64,49.66,49.63,49.65,438996.0,47.5036,47.5228,47.4941,47.5132,438996.0
2019-04-15 12:55:00,49.65,49.68,49.64,49.68,349412.0,47.5132,47.5419,47.5036,47.5419,349412.0
2019-04-15 13:00:00,49.68,49.71,49.67,49.71,340560.0,47.5419,47.5706,47.5324,47.5706,340560.0
2019-04-15 13:05:00,49.71,49.74,49.71,49.73,648328.0,47.5706,47.5993,47.5706,47.5898,648328.0
2019-04-15 13:10:00,49.73,49.74,49.72,49.73,302532.0,47.5898,47.5993,47.5802,47.5898,302532.0
2019-04-15 13:15:00,49.73,49.73,49.71,49.72,227272.0,47.5898,47.5898,47.5706,47.5802,227272.0
2019-04-15 13:20:00,49.72,49.72,49.71,49.71,251640.0,47.5802,47.5802,47.5706,47.5706,251640.0
2019-04-15 13:25:00,49.72,49.73,49.71,49.72,223804.0,47.5802,47.5898,47.5706,47.5802,223804.0
2019-04-15 13:30:00,49.72,49.74,49.71,49.74,260664.0,47.5802,47.5993,47.5706,47.5993,260664.0
2019-04-15 13:35:00,49.74,49.74,49.72,49.74,328872.0,47.5993,47.5993,47.5802,47.5993,328872.0
2019-04-15 13:40:00,49.74,49.75,49.73,49.74,497640.0,47.5993,47.6089,47.5898,47.5993,497640.0
2019-04-15 13:45:00,49.75,49.75,49.71,49.71,373816.0,47.6089,47.6089,47.5706,47.5706,373816.0
2019-04-15 13:50:00,49.72,49.73,49.71,49.72,224936.0,47.5802,47.5898,47.5706,47.5802,224936.0
2019-04-15 13:55:00,49.71,49.73,49.71,49.72,201824.0,47.5706,47.5898,47.5706,47.5802,201824.0
2019-04-15 14:00:00,49.72,49.74,49.71,49.73,344840.0,47.5802,47.5993,47.5706,47.5898,344840.0
2019-04-15 14:05:00,49.73,49.77,49.73,49.76,308652.0,47.5898,47.6281,47.5898,47.6185,308652.0
2019-04-15 14:10:00,49.76,49.77,49.75,49.77,326448.0,47.6185,47.6281,47.6089,47.6281,326448.0
2019-04-15 14:15:00,49.77,49.79,49.74,49.75,618352.0,47.6281,47.6472,47.5993,47.6089,618352.0
2019-04-15 14:20:00,49.75,49.76,49.74,49.74,371752.0,47.6089,47.6185,47.5993,47.5993,371752.0
2019-04-15 14:25:00,49.74,49.76,49.73,49.74,280752.0,47.5993,47.6185,47.5898,47.5993,280752.0
2019-04-15 14:30:00,49.74,49.75,49.7,49.72,542180.0,47.5993,47.6089,47.5611,47.5802,542180.0
2019-04-15 14:35:00,49.73,49.73,49.71,49.72,355804.0,47.5898,47.5898,47.5706,47.5802,355804.0
2019-04-15 14:40:00,49.72,49.77,49.72,49.77,459828.0,47.5802,47.6281,47.5802,47.6281,459828.0
2019-04-15 14:45:00,49.77,49.77,49.74,49.75,446724.0,47.6281,47.6281,47.5993,47.6089,446724.0
2019-04-15 14:50:00,49.75,49.78,49.74,49.78,443308.0,47.6089,47.6376,47.5993,47.6376,443308.0
2019-04-15 14:55:00,49.77,49.78,49.76,49.78,405488.0,47.6281,47.6376,47.6185,47.6376,405488.0
2019-04-15 15:00:00,49.78,49.79,49.77,49.78,408040.0,47.6376,47.6472,47.6281,47.6376,408040.0
2019-04-15 15:05:00,49.78,49.81,49.78,49.8,608592.0,47.6376,47.6663,47.6376,47.6568,608592.0
2019-04-15 15:10:00,49.8,49.82,49.79,49.81,597120.0,47.6568,47.6759,47.6472,47.6663,597120.0
2019-04-15 15:15:00,49.81,49.83,49.79,49.81,612284.0,47.6663,47.6855,47.6472,47.6663,612284.0
2019-04-15 15:20:00,49.81,49.83,49.81,49.82,401836.0,47.6663,47.6855,47.6663,47.6759,401836.0
2019-04-15 15:25:00,49.82,49.83,49.81,49.81,349640.0,47.6759,47.6855,47.6663,47.6663,349640.0
2019-04-15 15:30:00,49.81,49.82,49.78,49.78,579796.0,47.6663,47.6759,47.6376,47.6376,579796.0
2019-04-15 15:35:00,49.78,49.8,49.76,49.8,764240.0,47.6376,47.6568,47.6185,47.6568,764240.0
2019-04-15 15:40:00,49.8,49.83,49.76,49.77,750488.0,47.6568,47.6855,47.6185,47.6281,750488.0
2019-04-15 15:45:00,49.77,49.8,49.75,49.75,580456.0,47.6281,47.6568,47.6089,47.6089,580456.0
2019-04-15 15:50:00,49.76,49.77,49.73,49.74,940264.0,47.6185,47.6281,47.5898,47.5993,940264.0
2019-04-15 15:55:00,49.74,49.81,49.73,49.81,2239856.0,47.5993,47.6663,47.5898,47.6663,2239856.0
2019-04-16 09:30:00,49.87,49.89,49.76,49.81,3820680.0,47.7238,47.7429,47.6185,47.6663,3820680.0
2019-04-16 09:35:00,49.81,49.86,49.75,49.85,1653040.0,47.6663,47.7142,47.6089,47.7046,1653040.0
2019-04-16 09:40:00,49.85,49.99,49.83,49.99,1875604.0,47.7046,47.8386,47.6855,47.8386,1875604.0
2019-04-16 09:45:00,49.99,50.0,49.88,49.88,1137708.0,47.8386,47.8482,47.7333,47.7333,1137708.0
2019-04-16 09:50:00,49.88,49.94,49.87,49.94,1059960.0,47.7333,47.7907,47.7238,47.7907,1059960.0
2019-04-16 09:55:00,49.94,49.97,49.91,49.97,763032.0,47.7907,47.8194,47.762,47.8194,763032.0
2019-04-16 10:00:00,49.97,49.99,49.95,49.97,1231668.0,47.8194,47.8386,47.8003,47.8194,1231668.0
2019-04-16 10:05:00,49.97,49.98,49.92,49.92,805344.0,47.8194,47.829,47.7716,47.7716,805344.0
2019-04-16 10:10:00,49.92,50.17,49.91,50.15,4053660.0,47.7716,48.0108,47.762,47.9917,4053660.0
2019-04-16 10:15:00,50.14,50.19,50.1,50.18,2282412.0,47.9821,48.03,47.9439,48.0204,2282412.0
2019-04-16 10:20:00,50.18,50.27,50.17,50.27,2751140.0,48.0204,48.1065,48.0108,48.1065,2751140.0
2019-04-16 10:25:00,50.27,50.34,50.27,50.34,2284052.0,48.1065,48.1735,48.1065,48.1735,2284052.0
2019-04-16 10:30:00,50.34,50.34,50.18,50.19,1615108.0,48.1735,48.1735,48.0204,48.03,1615108.0
2019-04-16 10:35:00,50.19,50.28,50.19,50.25,1115400.0,48.03,48.1161,48.03,48.0874,1115400.0
2019-04-16 10:40:00,50.24,50.28,50.2,50.2,1071764.0,48.0778,48.1161,48.0395,48.0395,1071764.0
2019-04-16 10:45:00,50.2,50.21,50.11,50.18,1593728.0,48.0395,48.0491,47.9534,48.0204,1593728.0
2019-04-16 10:50:00,50.17,50.25,50.15,50.24,779780.0,48.0108,48.0874,47.9917,48.0778,779780.0
2019-04-16 10:55:00,50.24,50.24,50.16,50.16,588012.0,48.0778,48.0778,48.0013,48.0013,588012.0
2019-04-16 11:00:00,50.17,50.18,50.1,50.12,891608.0,48.0108,48.0204,47.9439,47.963,891608.0
2019-04-16 11:05:00,50.12,50.13,50.08,50.12,1024140.0,47.963,47.9726,47.9247,47.963,1024140.0
2019-04-16 11:10:00,50.12,50.14,50.1,50.12,999208.0,47.963,47.9821,47.9439,47.963,999208.0
2019-04-16 11:15:00,50.12,50.12,50.03,50.04,778448.0,47.963,47.963,47.8769,47.8864,778448.0
2019-04-16 11:20:00,50.04,50.07,50.02,50.04,734584.0,47.8864,47.9151,47.8673,47.8864,734584.0
2019-04-16 11:25:00,50.04,50.06,50.01,50.03,806852.0,47.8864,47.9056,47.8577,47.8769,806852.0
2019-04-16 11:30:00,50.03,50.04,49.97,50.03,918316.0,47.8769,47.8864,47.8194,47.8769,918316.0
2019-04-16 11:35:00,50.03,50.04,49.99,50.0,573876.0,47.8769,47.8864,47.8386,47.8482,573876.0
2019-04-16 11:40:00,50.0,50.02,49.95,49.99,706204.0,47.8482,47.8673,47.8003,47.8386,706204.0
2019-04-16 11:45:00,49.99,50.02,49.96,49.98,658012.0,47.8386,47.8673,47.8099,47.829,658012.0
2019-04-16 11:50:00,49.98,50.01,49.98,50.01,639524.0,47.829,47.8577,47.829,47.8577,639524.0
2019-04-16 11:55:00,50.01,50.02,49.95,49.98,629168.0,47.8577,47.8673,47.8003,47.829,629168.0
2019-04-16 12:00:00,49.98,50.02,49.95,49.98,661180.0,47.829,47.8673,47.8003,47.829,661180.0
2019-04-16 12:05:00,49.98,50.02,49.98,50.02,510348.0,47.829,47.8673,47.829,47.8673,510348.0
2019-04-16 12:10:00,50.02,50.02,49.99,50.0,508888.0,47.8673,47.8673,47.8386,47.8482,508888.0
2019-04-16 12:15:00,50.0,50.02,49.98,50.0,460480.0,47.8482,47.8673,47.829,47.8482,460480.0
2019-04-16 12:20:00,50.0,50.0,49.96,49.99,345232.0,47.8482,47.8482,47.8099,47.8386,345232.0
2019-04-16 12:25:00,49.99,49.99,49.98,49.99,234340.0,47.8386,47.8386,47.829,47.8386,234340.0
2019-04-16 12:30:00,49.99,49.99,49.93,49.94,468484.0,47.8386,47.8386,47.7812,47.7907,468484.0
2019-04-16 12:35:00,49.94,49.96,49.9,49.94,679476.0,47.7907,47.8099,47.7525,47.7907,679476.0
2019-04-16 12:40:00,49.94,49.96,49.93,49.94,301360.0,47.7907,47.8099,47.7812,47.7907,301360.0
2019-04-16 12:45:00,49.94,49.98,49.91,49.98,613688.0,47.7907,47.829,47.762,47.829,613688.0
2019-04-16 12:50:00,49.98,49.99,49.96,49.97,313752.0,47.829,47.8386,47.8099,47.8194,313752.0
2019-04-16 12:55:00,49.98,50.0,49.98,49.99,545084.0,47.829,47.8482,47.829,47.8386,545084.0
2019-04-16 13:00:00,49.99,49.99,49.95,49.98,348456.0,47.8386,47.8386,47.8003,47.829,348456.0
2019-04-16 13:05:00,49.98,50.01,49.98,50.0,300076.0,47.829,47.8577,47.829,47.8482,300076.0
2019-04-16 13:10:00,49.99,50.01,49.96,49.96,479856.0,47.8386,47.8577,47.8099,47.8099,479856.0
2019-04-16 13:15:00,49.96,50.01,49.96,50.01,368304.0,47.8099,47.8577,47.8099,47.8577,368304.0
2019-04-16 13:20:00,50.01,50.01,49.96,49.98,512452.0,47.8577,47.8577,47.8099,47.829,512452.0
2019-04-16 13:25:00,49.98,49.98,49.89,49.89,631196.0,47.829,47.829,47.7429,47.7429,631196.0
2019-04-16 13:30:00,49.89,49.92,49.89,49.91,445572.0,47.7429,47.7716,47.7429,47.762,445572.0
2019-04-16 13:35:00,49.91,49.95,49.91,49.94,431888.0,47.762,47.8003,47.762,47.7907,431888.0
2019-04-16 13:40:00,49.94,49.94,49.89,49.9,507544.0,47.7907,47.7907,47.7429,47.7525,507544.0
2019-04-16 13:45:00,49.9,49.9,49.84,49.87,901608.0,47.7525,47.7525,47.695,47.7238,901608.0
2019-04-16 13:50:00,49.87,49.93,49.87,49.9,610500.0,47.7238,47.7812,47.7238,47.7525,610500.0
2019-04-16 13:55:00,49.9,49.94,49.88,49.93,539564.0,47.7525,47.7907,47.7333,47.7812,539564.0
2019-04-16 14:00:00,49.93,49.94,49.88,49.9,464948.0,47.7812,47.7907,47.7333,47.7525,464948.0
2019-04-16 14:05:00,49.9,49.93,49.88,49.9,625792.0,47.7525,47.7812,47.7333,47.7525,625792.0
2019-04-16 14:10:00,49.9,49.93,49.88,49.92,542628.0,47.7525,47.7812,47.7333,47.7716,542628.0
2019-04-16 14:15:00,49.92,49.95,49.92,49.94,456844.0,47.7716,47.8003,47.7716,47.7907,456844.0
2019-04-16 14:20:00,49.94,49.96,49.93,49.95,314888.0,47.7907,47.8099,47.7812,47.8003,314888.0
2019-04-16 14:25:00,49.95,49.96,49.93,49.95,297632.0,47.8003,47.8099,47.7812,47.8003,297632.0
2019-04-16 14:30:00,49.95,49.96,49.94,49.95,259604.0,47.8003,47.8099,47.7907,47.8003,259604.0
2019-04-16 14:35:00,49.95,49.95,49.9,49.9,354876.0,47.8003,47.8003,47.7525,47.7525,354876.0
2019-04-16 14:40:00,49.91,49.93,49.9,49.9,326056.0,47.762,47.7812,47.7525,47.7525,326056.0
2019-04-16 14:45:00,49.91,49.91,49.89,49.9,408836.0,47.762,47.762,47.7429,47.7525,408836.0
2019-04-16 14:50:00,49.9,49.91,49.85,49.88,568712.0,47.7525,47.762,47.7046,47.7333,568712.0
2019-04-16 14:55:00,49.88,49.95,49.64,49.94,5555096.0,47.7333,47.8003,47.5036,47.7907,5555096.0
2019-04-16 15:00:00,49.94,50.04,49.85,50.02,5180712.0,47.7907,47.8864,47.7046,47.8673,5180712.0
2019-04-16 15:05:00,50.02,50.1,49.96,50.07,3729192.0,47.8673,47.9439,47.8099,47.9151,3729192.0
2019-04-16 15:10:00,50.07,50.13,49.98,50.0,2111476.0,47.9151,47.9726,47.829,47.8482,2111476.0
2019-04-16 15:15:00,50.0,50.04,49.97,49.99,1660044.0,47.8482,47.8864,47.8194,47.8386,1660044.0
2019-04-16 15:20:00,49.99,49.99,49.95,49.97,1067956.0,47.8386,47.8386,47.8003,47.8194,1067956.0
2019-04-16 15:25:00,49.97,49.97,49.94,49.95,850148.0,47.8194,47.8194,47.7907,47.8003,850148.0
2019-04-16 15:30:00,49.94,49.94,49.76,49.79,1365816.0,47.7907,47.7907,47.6185,47.6472,1365816.0
2019-04-16 15:35:00,49.79,49.89,49.69,49.88,1514320.0,47.6472,47.7429,47.5515,47.7333,1514320.0
2019-04-16 15:40:00,49.88,49.9,49.84,49.88,1070676.0,47.7333,47.7525,47.695,47.7333,1070676.0
2019-04-16 15:45:00,49.88,49.94,49.88,49.9,1368232.0,47.7333,47.7907,47.7333,47.7525,1368232.0
2019-04-16 15:50:00,49.9,49.91,49.85,49.88,1229964.0,47.7525,47.762,47.7046,47.7333,1229964.0
2019-04-16 15:55:00,49.88,49.92,49.81,49.81,3522176.0,47.7333,47.7716,47.6663,47.6663,3522176.0
2019-04-17 09:30:00,49.86,50.09,49.65,50.06,8531200.0,47.7142,47.9343,47.5132,47.9056,8531200.0
2019-04-17 09:35:00,50.06,50.12,50.01,50.04,2097248.0,47.9056,47.963,47.8577,47.8864,2097248.0
2019-04-17 09:40:00,50.04,50.23,50.03,50.17,3208696.0,47.8864,48.0683,47.8769,48.0108,3208696.0
2019-04-17 09:45:00,50.17,50.31,50.17,50.24,3257144.0,48.0108,48.1448,48.0108,48.0778,3257144.0
2019-04-17 09:50:00,50.24,50.33,50.16,50.17,2149784.0,48.0778,48.164,48.0013,48.0108,2149784.0
2019-04-17 09:55:00,50.18,50.18,49.97,49.99,2379404.0,48.0204,48.0204,47.8194,47.8386,2379404.0
2019-04-17 10:00:00,50.0,50.01,49.91,49.97,1562228.0,47.8482,47.8577,47.762,47.8194,1562228.0
2019-04-17 10:05:00,49.97,50.15,49.97,50.15,1603928.0,47.8194,47.9917,47.8194,47.9917,1603928.0
2019-04-17 10:10:00,50.15,50.27,50.12,50.26,1411176.0,47.9917,48.1065,47.963,48.097,1411176.0
2019-04-17 10:15:00,50.26,50.3,50.18,50.29,1386708.0,48.097,48.1352,48.0204,48.1257,1386708.0
2019-04-17 10:20:00,50.28,50.38,50.27,50.34,1940960.0,48.1161,48.2118,48.1065,48.1735,1940960.0
2019-04-17 10:25:00,50.34,50.39,50.34,50.37,1298292.0,48.1735,48.2214,48.1735,48.2022,1298292.0
2019-04-17 10:30:00,50.37,50.38,50.23,50.31,1297336.0,48.2022,48.2118,48.0683,48.1448,1297336.0
2019-04-17 10:35:00,50.32,50.4,50.31,50.36,1181164.0,48.1544,48.2309,48.1448,48.1927,1181164.0
2019-04-17 10:40:00,50.36,50.37,50.27,50.35,1087476.0,48.1927,48.2022,48.1065,48.1831,1087476.0
2019-04-17 10:45:00,50.35,50.37,50.27,50.34,893176.0,48.1831,48.2022,48.1065,48.1735,893176.0
2019-04-17 10:50:00,50.34,50.37,50.29,50.32,933736.0,48.1735,48.2022,48.1257,48.1544,933736.0
2019-04-17 10:55:00,50.32,50.36,50.3,50.34,697088.0,48.1544,48.1927,48.1352,48.1735,697088.0
2019-04-17 11:00:00,50.35,50.48,50.34,50.48,1737332.0,48.1831,48.3075,48.1735,48.3075,1737332.0
2019-04-17 11:05:00,50.48,50.48,50.41,50.46,824540.0,48.3075,48.3075,48.2405,48.2884,824540.0
2019-04-17 11:10:00,50.46,50.47,50.4,50.43,723880.0,48.2884,48.2979,48.2309,48.2597,723880.0
2019-04-17 11:15:00,50.43,50.47,50.41,50.46,674920.0,48.2597,48.2979,48.2405,48.2884,674920.0
2019-04-17 11:20:00,50.46,50.46,50.35,50.41,682740.0,48.2884,48.2884,48.1831,48.2405,682740.0
2019-04-17 11:25:00,50.41,50.43,50.36,50.39,509336.0,48.2405,48.2597,48.1927,48.2214,509336.0
2019-04-17 11:30:00,50.39,50.41,50.31,50.31,739288.0,48.2214,48.2405,48.1448,48.1448,739288.0
2019-04-17 11:35:00,50.31,50.38,50.3,50.38,621476.0,48.1448,48.2118,48.1352,48.2118,621476.0
2019-04-17 11:40:00,50.38,50.4,50.35,50.4,588532.0,48.2118,48.2309,48.1831,48.2309,588532.0
2019-04-17 11:45:00,50.4,50.48,50.39,50.48,851792.0,48.2309,48.3075,48.2214,48.3075,851792.0
2019-04-17 11:50:00,50.48,50.5,50.46,50.48,1263448.0,48.3075,48.3266,48.2884,48.3075,1263448.0
2019-04-17 11:55:00,50.48,50.49,50.45,50.47,519964.0,48.3075,48.3171,48.2788,48.2979,519964.0
2019-04-17 12:00:00,50.47,50.5,50.46,50.5,720140.0,48.2979,48.3266,48.2884,48.3266,720140.0
2019-04-17 12:05:00,50.5,50.5,50.45,50.45,693220.0,48.3266,48.3266,48.2788,48.2788,693220.0
2019-04-17 12:10:00,50.45,50.45,50.38,50.45,819216.0,48.2788,48.2788,48.2118,48.2788,819216.0
2019-04-17 12:15:00,50.45,50.48,50.43,50.46,416424.0,48.2788,48.3075,48.2597,48.2884,416424.0
2019-04-17 12:20:00,50.46,50.5,50.46,50.49,383760.0,48.2884,48.3266,48.2884,48.3171,383760.0
2019-04-17 12:25:00,50.49,50.5,50.46,50.49,901316.0,48.3171,48.3266,48.2884,48.3171,901316.0
2019-04-17 12:30:00,50.49,50.56,50.48,50.53,2004632.0,48.3171,48.3841,48.3075,48.3553,2004632.0
2019-04-17 12:35:00,50.53,50.57,50.53,50.56,621840.0,48.3553,48.3936,48.3553,48.3841,621840.0
2019-04-17 12:40:00,50.56,50.6,50.56,50.6,940372.0,48.3841,48.4223,48.3841,48.4223,940372.0
2019-04-17 12:45:00,50.6,50.6,50.56,50.56,643704.0,48.4223,48.4223,48.3841,48.3841,643704.0
2019-04-17 12:50:00,50.56,50.57,50.51,50.56,605764.0,48.3841,48.3936,48.3362,48.3841,605764.0
2019-04-17 12:55:00,50.56,50.62,50.56,50.62,698084.0,48.3841,48.4415,48.3841,48.4415,698084.0
2019-04-17 13:00:00,50.62,50.65,50.61,50.64,951992.0,48.4415,48.4702,48.4319,48.4606,951992.0
2019-04-17 13:05:00,50.64,50.68,50.64,50.67,860692.0,48.4606,48.4989,48.4606,48.4893,860692.0
2019-04-17 13:10:00,50.67,50.71,50.65,50.71,891360.0,48.4893,48.5276,48.4702,48.5276,891360.0
2019-04-17 13:15:00,50.71,50.76,50.71,50.76,1389672.0,48.5276,48.5754,48.5276,48.5754,1389672.0
2019-04-17 13:20:00,50.76,50.77,50.7,50.71,1278580.0,48.5754,48.585,48.518,48.5276,1278580.0
2019-04-17 13:25:00,50.71,50.73,50.64,50.69,583616.0,48.5276,48.5467,48.4606,48.5085,583616.0
2019-04-17 13:30:00,50.69,50.77,50.69,50.75,688076.0,48.5085,48.585,48.5085,48.5659,688076.0
2019-04-17 13:35:00,50.75,50.77,50.73,50.77,615828.0,48.5659,48.585,48.5467,48.585,615828.0
2019-04-17 13:40:00,50.77,50.81,50.75,50.8,987888.0,48.585,48.6233,48.5659,48.6137,987888.0
2019-04-17 13:45:00,50.8,50.82,50.77,50.8,939192.0,48.6137,48.6329,48.585,48.6137,939192.0
2019-04-17 13:50:00,50.8,50.82,50.78,50.81,800116.0,48.6137,48.6329,48.5946,48.6233,800116.0
2019-04-17 13:55:00,50.81,50.82,50.75,50.75,718416.0,48.6233,48.6329,48.5659,48.5659,718416.0
2019-04-17 14:00:00,50.76,50.77,50.67,50.67,1299192.0,48.5754,48.585,48.4893,48.4893,1299192.0
2019-04-17 14:05:00,50.68,50.71,50.61,50.62,1129976.0,48.4989,48.5276,48.4319,48.4415,1129976.0
2019-04-17 14:10:00,50.61,50.64,50.57,50.63,1206664.0,48.4319,48.4606,48.3936,48.451,1206664.0
2019-04-17 14:15:00,50.62,50.72,50.62,50.72,864636.0,48.4415,48.5372,48.4415,48.5372,864636.0
2019-04-17 14:20:00,50.72,50.75,50.65,50.67,849812.0,48.5372,48.5659,48.4702,48.4893,849812.0
2019-04-17 14:25:00,50.67,50.68,50.57,50.58,1097628.0,48.4893,48.4989,48.3936,48.4032,1097628.0
2019-04-17 14:30:00,50.58,50.63,50.57,50.6,595892.0,48.4032,48.451,48.3936,48.4223,595892.0
2019-04-17 14:35:00,50.6,50.67,50.59,50.62,554336.0,48.4223,48.4893,48.4128,48.4415,554336.0
2019-04-17 14:40:00,50.62,50.67,50.58,50.67,691772.0,48.4415,48.4893,48.4032,48.4893,691772.0
2019-04-17 14:45:00,50.67,50.71,50.67,50.7,626892.0,48.4893,48.5276,48.4893,48.518,626892.0
2019-04-17 14:50:00,50.7,50.76,50.7,50.76,1244160.0,48.518,48.5754,48.518,48.5754,1244160.0
2019-04-17 14:55:00,50.75,50.76,50.69,50.71,1032728.0,48.5659,48.5754,48.5085,48.5276,1032728.0
2019-04-17 15:00:00,50.72,50.79,50.72,50.78,725976.0,48.5372,48.6042,48.5372,48.5946,725976.0
2019-04-17 15:05:00,50.78,50.8,50.74,50.75,827500.0,48.5946,48.6137,48.5563,48.5659,827500.0
2019-04-17 15:10:00,50.76,50.78,50.74,50.76,597560.0,48.5754,48.5946,48.5563,48.5754,597560.0
2019-04-17 15:15:00,50.77,50.79,50.71,50.73,923764.0,48.585,48.6042,48.5276,48.5467,923764.0
2019-04-17 15:20:00,50.72,50.76,50.69,50.72,799116.0,48.5372,48.5754,48.5085,48.5372,799116.0
2019-04-17 15:25:00,50.72,50.74,50.69,50.7,675580.0,48.5372,48.5563,48.5085,48.518,675580.0
2019-04-17 15:30:00,50.7,50.75,50.69,50.74,843500.0,48.518,48.5659,48.5085,48.5563,843500.0
2019-04-17 15:35:00,50.74,50.76,50.71,50.74,812372.0,48.5563,48.5754,48.5276,48.5563,812372.0
2019-04-17 15:40:00,50.74,50.83,50.74,50.82,1582064.0,48.5563,48.6424,48.5563,48.6329,1582064.0
2019-04-17 15:45:00,50.82,50.83,50.79,50.82,1359024.0,48.6329,48.6424,48.6042,48.6329,1359024.0
2019-04-17 15:50:00,50.82,50.85,50.8,50.82,2291164.0,48.6329,48.6616,48.6137,48.6329,2291164.0
2019-04-17 15:55:00,50.82,50.84,50.76,50.78,3524532.0,48.6329,48.652,48.5754,48.5946,3524532.0
2019-04-18 09:30:00,50.78,50.92,50.73,50.87,11051844.0,48.5946,48.7286,48.5467,48.6807,11051844.0
2019-04-18 09:35:00,50.87,50.96,50.69,50.73,2750676.0,48.6807,48.7668,48.5085,48.5467,2750676.0
2019-04-18 09:40:00,50.73,50.92,50.71,50.84,1924384.0,48.5467,48.7286,48.5276,48.652,1924384.0
2019-04-18 09:45:00,50.84,50.94,50.81,50.89,1311744.0,48.652,48.7477,48.6233,48.6999,1311744.0
2019-04-18 09:50:00,50.89,50.89,50.68,50.72,2102860.0,48.6999,48.6999,48.4989,48.5372,2102860.0
2019-04-18 09:55:00,50.72,50.82,50.71,50.77,1577012.0,48.5372,48.6329,48.5276,48.585,1577012.0
2019-04-18 10:00:00,50.77,50.82,50.69,50.72,1469152.0,48.585,48.6329,48.5085,48.5372,1469152.0
2019-04-18 10:05:00,50.72,50.81,50.63,50.8,2058596.0,48.5372,48.6233,48.451,48.6137,2058596.0
2019-04-18 10:10:00,50.8,50.84,50.77,50.8,1120280.0,48.6137,48.652,48.585,48.6137,1120280.0
2019-04-18 10:15:00,50.8,50.84,50.76,50.81,884160.0,48.6137,48.652,48.5754,48.6233,884160.0
2019-04-18 10:20:00,50.81,50.82,50.7,50.72,956688.0,48.6233,48.6329,48.518,48.5372,956688.0
2019-04-18 10:25:00,50.71,50.8,50.71,50.8,542820.0,48.5276,48.6137,48.5276,48.6137,542820.0
2019-04-18 10:30:00,50.8,50.81,50.74,50.8,652380.0,48.6137,48.6233,48.5563,48.6137,652380.0
2019-04-18 10:35:00,50.8,50.83,50.78,50.79,783884.0,48.6137,48.6424,48.5946,48.6042,783884.0
2019-04-18 10:40:00,50.79,50.79,50.72,50.77,1040616.0,48.6042,48.6042,48.5372,48.585,1040616.0
2019-04-18 10:45:00,50.77,50.87,50.77,50.85,1296124.0,48.585,48.6807,48.585,48.6616,1296124.0
2019-04-18 10:50:00,50.85,50.87,50.82,50.86,834040.0,48.6616,48.6807,48.6329,48.6711,834040.0
2019-04-18 10:55:00,50.86,50.88,50.84,50.87,1020248.0,48.6711,48.6903,48.652,48.6807,1020248.0
2019-04-18 11:00:00,50.87,50.88,50.83,50.87,749176.0,48.6807,48.6903,48.6424,48.6807,749176.0
2019-04-18 11:05:00,50.87,50.99,50.87,50.97,1407988.0,48.6807,48.7955,48.6807,48.7764,1407988.0
2019-04-18 11:10:00,50.97,50.99,50.95,50.98,802132.0,48.7764,48.7955,48.7573,48.786,802132.0
2019-04-18 11:15:00,50.98,50.99,50.87,50.88,1193516.0,48.786,48.7955,48.6807,48.6903,1193516.0
2019-04-18 11:20:00,50.88,50.9,50.84,50.88,945692.0,48.6903,48.7094,48.652,48.6903,945692.0
2019-04-18 11:25:00,50.88,50.88,50.78,50.81,681716.0,48.6903,48.6903,48.5946,48.6233,681716.0
2019-04-18 11:30:00,50.82,50.84,50.79,50.8,439476.0,48.6329,48.652,48.6042,48.6137,439476.0
2019-04-18 11:35:00,50.8,50.82,50.76,50.81,732920.0,48.6137,48.6329,48.5754,48.6233,732920.0
2019-04-18 11:40:00,50.81,50.83,50.79,50.83,553640.0,48.6233,48.6424,48.6042,48.6424,553640.0
2019-04-18 11:45:00,50.83,50.87,50.8,50.83,585848.0,48.6424,48.6807,48.6137,48.6424,585848.0
2019-04-18 11:50:00,50.83,50.85,50.79,50.82,445956.0,48.6424,48.6616,48.6042,48.6329,445956.0
2019-04-18 11:55:00,50.82,50.85,50.79,50.81,488640.0,48.6329,48.6616,48.6042,48.6233,488640.0
2019-04-18 12:00:00,50.81,50.85,50.79,50.85,361664.0,48.6233,48.6616,48.6042,48.6616,361664.0
2019-04-18 12:05:00,50.85,50.87,50.81,50.84,499856.0,48.6616,48.6807,48.6233,48.652,499856.0
2019-04-18 12:10:00,50.84,50.85,50.79,50.8,419304.0,48.652,48.6616,48.6042,48.6137,419304.0
2019-04-18 12:15:00,50.8,50.83,50.79,50.82,387760.0,48.6137,48.6424,48.6042,48.6329,387760.0
2019-04-18 12:20:00,50.82,50.83,50.8,50.83,327620.0,48.6329,48.6424,48.6137,48.6424,327620.0
2019-04-18 12:25:00,50.83,50.83,50.8,50.82,291360.0,48.6424,48.6424,48.6137,48.6329,291360.0
2019-04-18 12:30:00,50.82,50.84,50.79,50.84,356604.0,48.6329,48.652,48.6042,48.652,356604.0
2019-04-18 12:35:00,50.84,50.87,50.84,50.85,541856.0,48.652,48.6807,48.652,48.6616,541856.0
2019-04-18 12:40:00,50.85,50.87,50.85,50.87,274164.0,48.6616,48.6807,48.6616,48.6807,274164.0
2019-04-18 12:45:00,50.87,50.91,50.87,50.91,521220.0,48.6807,48.719,48.6807,48.719,521220.0
2019-04-18 12:50:00,50.91,50.92,50.85,50.87,427008.0,48.719,48.7286,48.6616,48.6807,427008.0
2019-04-18 12:55:00,50.87,50.88,50.81,50.82,471796.0,48.6807,48.6903,48.6233,48.6329,471796.0
2019-04-18 13:00:00,50.82,50.84,50.79,50.83,671948.0,48.6329,48.652,48.6042,48.6424,671948.0
2019-04-18 13:05:00,50.83,50.88,50.82,50.88,344640.0,48.6424,48.6903,48.6329,48.6903,344640.0
2019-04-18 13:10:00,50.88,50.91,50.88,50.88,413196.0,48.6903,48.719,48.6903,48.6903,413196.0
2019-04-18 13:15:00,50.88,50.9,50.87,50.88,454168.0,48.6903,48.7094,48.6807,48.6903,454168.0
2019-04-18 13:20:00,50.88,50.88,50.84,50.88,295004.0,48.6903,48.6903,48.652,48.6903,295004.0
2019-04-18 13:25:00,50.88,50.89,50.87,50.89,264368.0,48.6903,48.6999,48.6807,48.6999,264368.0
2019-04-18 13:30:00,50.89,50.92,50.88,50.9,401532.0,48.6999,48.7286,48.6903,48.7094,401532.0
2019-04-18 13:35:00,50.91,50.91,50.87,50.89,287080.0,48.719,48.719,48.6807,48.6999,287080.0
2019-04-18 13:40:00,50.9,50.91,50.89,50.91,273940.0,48.7094,48.719,48.6999,48.719,273940.0
2019-04-18 13:45:00,50.91,50.94,50.91,50.94,440304.0,48.719,48.7477,48.719,48.7477,440304.0
2019-04-18 13:50:00,50.95,50.95,50.89,50.92,468224.0,48.7573,48.7573,48.6999,48.7286,468224.0
2019-04-18 13:55:00,50.92,50.95,50.92,50.93,382536.0,48.7286,48.7573,48.7286,48.7381,382536.0
2019-04-18 14:00:00,50.94,50.95,50.92,50.94,387280.0,48.7477,48.7573,48.7286,48.7477,387280.0
2019-04-18 14:05:00,50.94,50.98,50.93,50.97,526520.0,48.7477,48.786,48.7381,48.7764,526520.0
2019-04-18 14:10:00,50.97,51.0,50.96,50.99,570144.0,48.7764,48.8051,48.7668,48.7955,570144.0
2019-04-18 14:15:00,51.0,51.0,50.97,50.98,711772.0,48.8051,48.8051,48.7764,48.786,711772.0
2019-04-18 14:20:00,50.98,50.99,50.96,50.98,472792.0,48.786,48.7955,48.7668,48.786,472792.0
2019-04-18 14:25:00,50.98,50.99,50.95,50.99,493292.0,48.786,48.7955,48.7573,48.7955,493292.0
2019-04-18 14:30:00,50.99,51.01,50.97,51.01,796828.0,48.7955,48.8147,48.7764,48.8147,796828.0
2019-04-18 14:35:00,51.01,51.01,50.99,51.0,468452.0,48.8147,48.8147,48.7955,48.8051,468452.0
2019-04-18 14:40:00,51.0,51.0,50.98,50.99,484676.0,48.8051,48.8051,48.786,48.7955,484676.0
2019-04-18 14:45:00,50.99,50.99,50.94,50.94,520480.0,48.7955,48.7955,48.7477,48.7477,520480.0
2019-04-18 14:50:00,50.94,50.99,50.94,50.97,321912.0,48.7477,48.7955,48.7477,48.7764,321912.0
2019-04-18 14:55:00,50.98,50.98,50.95,50.97,348680.0,48.786,48.786,48.7573,48.7764,348680.0
2019-04-18 15:00:00,50.97,50.99,50.95,50.98,340880.0,48.7764,48.7955,48.7573,48.786,340880.0
2019-04-18 15:05:00,50.98,51.0,50.97,50.99,444156.0,48.786,48.8051,48.7764,48.7955,444156.0
2019-04-18 15:10:00,50.99,51.02,50.99,51.01,559328.0,48.7955,48.8243,48.7955,48.8147,559328.0
2019-04-18 15:15:00,51.01,51.01,50.99,50.99,315836.0,48.8147,48.8147,48.7955,48.7955,315836.0
2019-04-18 15:20:00,50.99,51.0,50.97,50.99,378972.0,48.7955,48.8051,48.7764,48.7955,378972.0
2019-04-18 15:25:00,50.99,51.02,50.98,51.01,488396.0,48.7955,48.8243,48.786,48.8147,488396.0
2019-04-18 15:30:00,51.01,51.02,50.96,51.02,944484.0,48.8147,48.8243,48.7668,48.8243,944484.0
2019-04-18 15:35:00,51.02,51.04,50.94,50.97,1071004.0,48.8243,48.8434,48.7477,48.7764,1071004.0
2019-04-18 15:40:00,50.97,50.97,50.94,50.95,656524.0,48.7764,48.7764,48.7477,48.7573,656524.0
2019-04-18 15:45:00,50.95,50.98,50.95,50.95,796700.0,48.7573,48.786,48.7573,48.7573,796700.0
2019-04-18 15:50:00,50.94,51.0,50.91,50.93,1995808.0,48.7477,48.8051,48.719,48.7381,1995808.0
2019-04-18 15:55:00,50.92,50.99,50.9,50.97,1881640.0,48.7286,48.7955,48.7094,48.7764,1881640.0
2019-04-22 09:30:00,50.67,51.01,50.59,50.9,4880340.0,48.4893,48.8147,48.4128,48.7094,4880340.0
2019-04-22 09:35:00,50.91,51.02,50.84,50.99,1961288.0,48.719,48.8243,48.652,48.7955,1961288.0
2019-04-22 09:40:00,50.99,51.1,50.94,50.97,1706348.0,48.7955,48.9008,48.7477,48.7764,1706348.0
2019-04-22 09:45:00,50.98,51.0,50.82,50.88,2000444.0,48.786,48.8051,48.6329,48.6903,2000444.0
2019-04-22 09:50:00,50.88,50.9,50.83,50.83,917088.0,48.6903,48.7094,48.6424,48.6424,917088.0
2019-04-22 09:55:00,50.83,50.92,50.8,50.91,945824.0,48.6424,48.7286,48.6137,48.719,945824.0
2019-04-22 10:00:00,50.91,50.91,50.82,50.88,1016256.0,48.719,48.719,48.6329,48.6903,1016256.0
2019-04-22 10:05:00,50.89,50.96,50.87,50.94,961924.0,48.6999,48.7668,48.6807,48.7477,961924.0
2019-04-22 10:10:00,50.94,50.95,50.9,50.94,703172.0,48.7477,48.7573,48.7094,48.7477,703172.0
2019-04-22 10:15:00,50.94,50.99,50.93,50.95,718844.0,48.7477,48.7955,48.7381,48.7573,718844.0
2019-04-22 10:20:00,50.95,50.98,50.94,50.96,397528.0,48.7573,48.786,48.7477,48.7668,397528.0
2019-04-22 10:25:00,50.96,51.04,50.96,51.02,902772.0,48.7668,48.8434,48.7668,48.8243,902772.0
2019-04-22 10:30:00,51.02,51.03,50.98,51.03,541580.0,48.8243,48.8338,48.786,48.8338,541580.0
2019-04-22 10:35:00,51.03,51.04,50.98,51.0,375492.0,48.8338,48.8434,48.786,48.8051,375492.0
2019-04-22 10:40:00,51.01,51.03,50.97,50.98,517620.0,48.8147,48.8338,48.7764,48.786,517620.0
2019-04-22 10:45:00,50.98,51.05,50.97,51.03,593316.0,48.786,48.853,48.7764,48.8338,593316.0
2019-04-22 10:50:00,51.03,51.11,51.01,51.1,659552.0,48.8338,48.9104,48.8147,48.9008,659552.0
2019-04-22 10:55:00,51.1,51.16,51.07,51.16,882084.0,48.9008,48.9582,48.8721,48.9582,882084.0
2019-04-22 11:00:00,51.16,51.17,51.11,51.16,746240.0,48.9582,48.9678,48.9104,48.9582,746240.0
2019-04-22 11:05:00,51.16,51.16,51.12,51.15,372296.0,48.9582,48.9582,48.92,48.9487,372296.0
2019-04-22 11:10:00,51.15,51.23,51.15,51.22,708840.0,48.9487,49.0252,48.9487,49.0157,708840.0
2019-04-22 11:15:00,51.22,51.23,51.18,51.18,689140.0,49.0157,49.0252,48.9774,48.9774,689140.0
2019-04-22 11:20:00,51.18,51.22,51.17,51.19,636704.0,48.9774,49.0157,48.9678,48.9869,636704.0
2019-04-22 11:25:00,51.2,51.23,51.18,51.22,708732.0,48.9965,49.0252,48.9774,49.0157,708732.0
2019-04-22 11:30:00,51.22,51.24,51.18,51.2,450892.0,49.0157,49.0348,48.9774,48.9965,450892.0
2019-04-22 11:35:00,51.2,51.21,51.14,51.17,612328.0,48.9965,49.0061,48.9391,48.9678,612328.0
2019-04-22 11:40:00,51.17,51.2,51.16,51.17,407484.0,48.9678,48.9965,48.9582,48.9678,407484.0
2019-04-22 11:45:00,51.17,51.2,51.17,51.18,331376.0,48.9678,48.9965,48.9678,48.9774,331376.0
2019-04-22 11:50:00,51.18,51.19,51.14,51.15,353632.0,48.9774,48.9869,48.9391,48.9487,353632.0
2019-04-22 11:55:00,51.15,51.17,51.13,51.15,301560.0,48.9487,48.9678,48.9295,48.9487,301560.0
2019-04-22 12:00:00,51.15,51.16,51.13,51.14,321852.0,48.9487,48.9582,48.9295,48.9391,321852.0
2019-04-22 12:05:00,51.14,51.18,51.13,51.17,368692.0,48.9391,48.9774,48.9295,48.9678,368692.0
2019-04-22 12:10:00,51.17,51.18,51.16,51.17,308716.0,48.9678,48.9774,48.9582,48.9678,308716.0
2019-04-22 12:15:00,51.17,51.18,51.14,51.14,337916.0,48.9678,48.9774,48.9391,48.9391,337916.0
2019-04-22 12:20:00,51.14,51.17,51.14,51.16,181496.0,48.9391,48.9678,48.9391,48.9582,181496.0
2019-04-22 12:25:00,51.16,51.18,51.15,51.18,293400.0,48.9582,48.9774,48.9487,48.9774,293400.0
2019-04-22 12:30:00,51.18,51.18,51.15,51.17,324016.0,48.9774,48.9774,48.9487,48.9678,324016.0
2019-04-22 12:35:00,51.17,51.17,51.14,51.14,193676.0,48.9678,48.9678,48.9391,48.9391,193676.0
2019-04-22 12:40:00,51.14,51.16,51.14,51.16,327208.0,48.9391,48.9582,48.9391,48.9582,327208.0
2019-04-22 12:45:00,51.15,51.16,51.13,51.14,408692.0,48.9487,48.9582,48.9295,48.9391,408692.0
2019-04-22 12:50:00,51.14,51.15,51.1,51.11,277660.0,48.9391,48.9487,48.9008,48.9104,277660.0
2019-04-22 12:55:00,51.11,51.13,51.11,51.13,265080.0,48.9104,48.9295,48.9104,48.9295,265080.0
2019-04-22 13:00:00,51.13,51.15,51.13,51.15,154496.0,48.9295,48.9487,48.9295,48.9487,154496.0
2019-04-22 13:05:00,51.15,51.15,51.11,51.12,234540.0,48.9487,48.9487,48.9104,48.92,234540.0
2019-04-22 13:10:00,51.12,51.13,51.11,51.12,257556.0,48.92,48.9295,48.9104,48.92,257556.0
2019-04-22 13:15:00,51.12,51.17,51.11,51.13,324316.0,48.92,48.9678,48.9104,48.9295,324316.0
2019-04-22 13:20:00,51.13,51.15,51.12,51.12,417148.0,48.9295,48.9487,48.92,48.92,417148.0
2019-04-22 13:25:00,51.12,51.12,51.06,51.08,819348.0,48.92,48.92,48.8625,48.8817,819348.0
2019-04-22 13:30:00,51.08,51.09,51.06,51.06,425140.0,48.8817,48.8912,48.8625,48.8625,425140.0
2019-04-22 13:35:00,51.06,51.07,51.05,51.05,569248.0,48.8625,48.8721,48.853,48.853,569248.0
2019-04-22 13:40:00,51.05,51.09,51.05,51.09,786044.0,48.853,48.8912,48.853,48.8912,786044.0
2019-04-22 13:45:00,51.09,51.13,51.09,51.12,343004.0,48.8912,48.9295,48.8912,48.92,343004.0
2019-04-22 13:50:00,51.12,51.16,51.12,51.14,312676.0,48.92,48.9582,48.92,48.9391,312676.0
2019-04-22 13:55:00,51.14,51.14,51.11,51.12,268244.0,48.9391,48.9391,48.9104,48.92,268244.0
2019-04-22 14:00:00,51.12,51.12,51.08,51.1,284136.0,48.92,48.92,48.8817,48.9008,284136.0
2019-04-22 14:05:00,51.1,51.15,51.1,51.12,485440.0,48.9008,48.9487,48.9008,48.92,485440.0
2019-04-22 14:10:00,51.12,51.15,51.11,51.13,298492.0,48.92,48.9487,48.9104,48.9295,298492.0
2019-04-22 14:15:00,51.14,51.17,51.13,51.16,316444.0,48.9391,48.9678,48.9295,48.9582,316444.0
2019-04-22 14:20:00,51.16,51.16,51.1,51.1,540340.0,48.9582,48.9582,48.9008,48.9008,540340.0
2019-04-22 14:25:00,51.1,51.12,51.09,51.09,253580.0,48.9008,48.92,48.8912,48.8912,253580.0
2019-04-22 14:30:00,51.09,51.09,51.03,51.06,616916.0,48.8912,48.8912,48.8338,48.8625,616916.0
2019-04-22 14:35:00,51.06,51.09,51.04,51.05,416844.0,48.8625,48.8912,48.8434,48.853,416844.0
2019-04-22 14:40:00,51.05,51.07,51.02,51.03,514528.0,48.853,48.8721,48.8243,48.8338,514528.0
2019-04-22 14:45:00,51.02,51.05,51.02,51.03,446748.0,48.8243,48.853,48.8243,48.8338,446748.0
2019-04-22 14:50:00,51.03,51.07,51.03,51.06,332572.0,48.8338,48.8721,48.8338,48.8625,332572.0
2019-04-22 14:55:00,51.06,51.07,51.05,51.07,302168.0,48.8625,48.8721,48.853,48.8721,302168.0
2019-04-22 15:00:00,51.07,51.09,51.05,51.05,343512.0,48.8721,48.8912,48.853,48.853,343512.0
2019-04-22 15:05:00,51.06,51.09,51.05,51.06,371256.0,48.8625,48.8912,48.853,48.8625,371256.0
2019-04-22 15:10:00,51.07,51.09,51.04,51.04,364768.0,48.8721,48.8912,48.8434,48.8434,364768.0
2019-04-22 15:15:00,51.04,51.07,51.02,51.06,571776.0,48.8434,48.8721,48.8243,48.8625,571776.0
2019-04-22 15:20:00,51.06,51.1,51.05,51.09,431680.0,48.8625,48.9008,48.853,48.8912,431680.0
2019-04-22 15:25:00,51.09,51.12,51.07,51.08,537272.0,48.8912,48.92,48.8721,48.8817,537272.0
2019-04-22 15:30:00,51.08,51.11,51.08,51.1,504188.0,48.8817,48.9104,48.8817,48.9008,504188.0
2019-04-22 15:35:00,51.1,51.14,51.09,51.14,462584.0,48.9008,48.9391,48.8912,48.9391,462584.0
2019-04-22 15:40:00,51.14,51.17,51.14,51.17,561536.0,48.9391,48.9678,48.9391,48.9678,561536.0
2019-04-22 15:45:00,51.17,51.18,51.15,51.16,486496.0,48.9678,48.9774,48.9487,48.9582,486496.0
2019-04-22 15:50:00,51.16,51.17,51.09,51.11,1056832.0,48.9582,48.9678,48.8912,48.9104,1056832.0
2019-04-22 15:55:00,51.11,51.18,51.1,51.16,1860544.0,48.9104,48.9774,48.9008,48.9582,1860544.0
2019-04-23 09:30:00,51.11,51.19,50.98,51.12,4311260.0,48.9104,48.9869,48.786,48.92,4311260.0
2019-04-23 09:35:00,51.12,51.25,51.01,51.23,2026652.0,48.92,49.0444,48.8147,49.0252,2026652.0
2019-04-23 09:40:00,51.23,51.37,51.18,51.35,2605204.0,49.0252,49.1592,48.9774,49.1401,2605204.0
2019-04-23 09:45:00,51.35,51.37,51.28,51.34,1530844.0,49.1401,49.1592,49.0731,49.1305,1530844.0
2019-04-23 09:50:00,51.34,51.35,51.28,51.32,1144480.0,49.1305,49.1401,49.0731,49.1113,1144480.0
2019-04-23 09:55:00,51.32,51.38,51.32,51.35,1289892.0,49.1113,49.1688,49.1113,49.1401,1289892.0
2019-04-23 10:00:00,51.35,51.44,51.32,51.38,1653240.0,49.1401,49.2262,49.1113,49.1688,1653240.0
2019-04-23 10:05:00,51.38,51.4,51.28,51.34,1773156.0,49.1688,49.1879,49.0731,49.1305,1773156.0
2019-04-23 10:10:00,51.34,51.44,51.33,51.43,1390088.0,49.1305,49.2262,49.1209,49.2166,1390088.0
2019-04-23 10:15:00,51.43,51.46,51.38,51.41,1135392.0,49.2166,49.2453,49.1688,49.1975,1135392.0
2019-04-23 10:20:00,51.4,51.44,51.4,51.44,705064.0,49.1879,49.2262,49.1879,49.2262,705064.0
2019-04-23 10:25:00,51.44,51.48,51.41,51.46,963492.0,49.2262,49.2645,49.1975,49.2453,963492.0
2019-04-23 10:30:00,51.46,51.46,51.41,51.43,664648.0,49.2453,49.2453,49.1975,49.2166,664648.0
2019-04-23 10:35:00,51.42,51.45,51.4,51.44,656980.0,49.207,49.2358,49.1879,49.2262,656980.0
2019-04-23 10:40:00,51.44,51.46,51.42,51.45,808128.0,49.2262,49.2453,49.207,49.2358,808128.0
2019-04-23 10:45:00,51.45,51.46,51.37,51.4,999328.0,49.2358,49.2453,49.1592,49.1879,999328.0
2019-04-23 10:50:00,51.4,51.41,51.36,51.38,752252.0,49.1879,49.1975,49.1496,49.1688,752252.0
2019-04-23 10:55:00,51.38,51.5,51.38,51.49,967972.0,49.1688,49.2836,49.1688,49.274,967972.0
2019-04-23 11:00:00,51.49,51.49,51.42,51.45,746692.0,49.274,49.274,49.207,49.2358,746692.0
2019-04-23 11:05:00,51.45,51.49,51.44,51.48,655580.0,49.2358,49.274,49.2262,49.2645,655580.0
2019-04-23 11:10:00,51.48,51.5,51.46,51.49,714220.0,49.2645,49.2836,49.2453,49.274,714220.0
2019-04-23 11:15:00,51.49,51.5,51.48,51.5,617696.0,49.274,49.2836,49.2645,49.2836,617696.0
2019-04-23 11:20:00,51.5,51.59,51.5,51.58,1703300.0,49.2836,49.3697,49.2836,49.3602,1703300.0
2019-04-23 11:25:00,51.58,51.63,51.56,51.62,869244.0,49.3602,49.408,49.341,49.3984,869244.0
2019-04-23 11:30:00,51.62,51.66,51.6,51.65,776536.0,49.3984,49.4367,49.3793,49.4271,776536.0
2019-04-23 11:35:00,51.66,51.69,51.63,51.63,816076.0,49.4367,49.4654,49.408,49.408,816076.0
2019-04-23 11:40:00,51.63,51.67,51.61,51.64,832556.0,49.408,49.4463,49.3889,49.4176,832556.0
2019-04-23 11:45:00,51.64,51.65,51.62,51.65,475164.0,49.4176,49.4271,49.3984,49.4271,475164.0
2019-04-23 11:50:00,51.65,51.69,51.63,51.69,640160.0,49.4271,49.4654,49.408,49.4654,640160.0
2019-04-23 11:55:00,51.69,51.69,51.64,51.66,647868.0,49.4654,49.4654,49.4176,49.4367,647868.0
2019-04-23 12:00:00,51.66,51.73,51.64,51.73,934044.0,49.4367,49.5037,49.4176,49.5037,934044.0
2019-04-23 12:05:00,51.73,51.78,51.71,51.71,1252724.0,49.5037,49.5516,49.4846,49.4846,1252724.0
2019-04-23 12:10:00,51.71,51.76,51.71,51.76,434312.0,49.4846,49.5324,49.4846,49.5324,434312.0
2019-04-23 12:15:00,51.75,51.77,51.71,51.73,599608.0,49.5228,49.542,49.4846,49.5037,599608.0
2019-04-23 12:20:00,51.73,51.79,51.71,51.78,650288.0,49.5037,49.5611,49.4846,49.5516,650288.0
2019-04-23 12:25:00,51.78,51.79,51.74,51.76,560108.0,49.5516,49.5611,49.5133,49.5324,560108.0
2019-04-23 12:30:00,51.76,51.77,51.72,51.72,497508.0,49.5324,49.542,49.4941,49.4941,497508.0
2019-04-23 12:35:00,51.72,51.81,51.72,51.81,954632.0,49.4941,49.5803,49.4941,49.5803,954632.0
2019-04-23 12:40:00,51.81,51.87,51.81,51.85,770700.0,49.5803,49.6377,49.5803,49.6185,770700.0
2019-04-23 12:45:00,51.85,51.88,51.85,51.88,594624.0,49.6185,49.6472,49.6185,49.6472,594624.0
2019-04-23 12:50:00,51.88,51.88,51.81,51.82,875312.0,49.6472,49.6472,49.5803,49.5898,875312.0
2019-04-23 12:55:00,51.82,51.84,51.79,51.83,583304.0,49.5898,49.609,49.5611,49.5994,583304.0
2019-04-23 13:00:00,51.83,51.85,51.79,51.81,438572.0,49.5994,49.6185,49.5611,49.5803,438572.0
2019-04-23 13:05:00,51.81,51.85,51.81,51.85,269296.0,49.5803,49.6185,49.5803,49.6185,269296.0
2019-04-23 13:10:00,51.85,51.85,51.83,51.84,392284.0,49.6185,49.6185,49.5994,49.609,392284.0
2019-04-23 13:15:00,51.84,51.85,51.82,51.83,287196.0,49.609,49.6185,49.5898,49.5994,287196.0
2019-04-23 13:20:00,51.83,51.84,51.81,51.81,334184.0,49.5994,49.609,49.5803,49.5803,334184.0
2019-04-23 13:25:00,51.81,51.83,51.79,51.82,463924.0,49.5803,49.5994,49.5611,49.5898,463924.0
2019-04-23 13:30:00,51.82,51.85,51.8,51.82,481260.0,49.5898,49.6185,49.5707,49.5898,481260.0
2019-04-23 13:35:00,51.82,51.86,51.82,51.85,457816.0,49.5898,49.6281,49.5898,49.6185,457816.0
2019-04-23 13:40:00,51.85,51.86,51.81,51.85,343120.0,49.6185,49.6281,49.5803,49.6185,343120.0
2019-04-23 13:45:00,51.85,51.85,51.82,51.83,318176.0,49.6185,49.6185,49.5898,49.5994,318176.0
2019-04-23 13:50:00,51.83,51.83,51.74,51.75,802036.0,49.5994,49.5994,49.5133,49.5228,802036.0
2019-04-23 13:55:00,51.75,51.76,51.73,51.74,667272.0,49.5228,49.5324,49.5037,49.5133,667272.0
2019-04-23 14:00:00,51.75,51.75,51.73,51.74,495504.0,49.5228,49.5228,49.5037,49.5133,495504.0
2019-04-23 14:05:00,51.74,51.78,51.74,51.76,508608.0,49.5133,49.5516,49.5133,49.5324,508608.0
2019-04-23 14:10:00,51.76,51.77,51.72,51.74,493180.0,49.5324,49.542,49.4941,49.5133,493180.0
2019-04-23 14:15:00,51.74,51.74,51.73,51.74,385560.0,49.5133,49.5133,49.5037,49.5133,385560.0
2019-04-23 14:20:00,51.74,51.76,51.73,51.74,538380.0,49.5133,49.5324,49.5037,49.5133,538380.0
2019-04-23 14:25:00,51.74,51.77,51.74,51.76,406240.0,49.5133,49.542,49.5133,49.5324,406240.0
2019-04-23 14:30:00,51.76,51.77,51.73,51.77,664568.0,49.5324,49.542,49.5037,49.542,664568.0
2019-04-23 14:35:00,51.77,51.78,51.76,51.77,395384.0,49.542,49.5516,49.5324,49.542,395384.0
2019-04-23 14:40:00,51.77,51.81,51.77,51.81,486856.0,49.542,49.5803,49.542,49.5803,486856.0
2019-04-23 14:45:00,51.81,51.83,51.81,51.82,369316.0,49.5803,49.5994,49.5803,49.5898,369316.0
2019-04-23 14:50:00,51.82,51.86,51.82,51.85,555144.0,49.5898,49.6281,49.5898,49.6185,555144.0
2019-04-23 14:55:00,51.85,51.9,51.85,51.88,785284.0,49.6185,49.6664,49.6185,49.6472,785284.0
2019-04-23 15:00:00,51.88,51.91,51.87,51.89,798320.0,49.6472,49.676,49.6377,49.6568,798320.0
2019-04-23 15:05:00,51.89,51.92,51.88,51.92,1092276.0,49.6568,49.6855,49.6472,49.6855,1092276.0
2019-04-23 15:10:00,51.92,51.94,51.9,51.9,715344.0,49.6855,49.7047,49.6664,49.6664,715344.0
2019-04-23 15:15:00,51.9,51.91,51.86,51.89,907736.0,49.6664,49.676,49.6281,49.6568,907736.0
2019-04-23 15:20:00,51.89,51.89,51.86,51.89,659036.0,49.6568,49.6568,49.6281,49.6568,659036.0
2019-04-23 15:25:00,51.89,51.9,51.86,51.88,738416.0,49.6568,49.6664,49.6281,49.6472,738416.0
2019-04-23 15:30:00,51.88,51.91,51.87,51.88,764532.0,49.6472,49.676,49.6377,49.6472,764532.0
2019-04-23 15:35:00,51.88,51.9,51.84,51.85,1014592.0,49.6472,49.6664,49.609,49.6185,1014592.0
2019-04-23 15:40:00,51.85,51.85,51.82,51.83,923880.0,49.6185,49.6185,49.5898,49.5994,923880.0
2019-04-23 15:45:00,51.83,51.83,51.78,51.81,1275696.0,49.5994,49.5994,49.5516,49.5803,1275696.0
2019-04-23 15:50:00,51.81,51.83,51.75,51.78,1609336.0,49.5803,49.5994,49.5228,49.5516,1609336.0
2019-04-23 15:55:00,51.77,51.88,51.77,51.88,2860936.0,49.542,49.6472,49.542,49.6472,2860936.0
2019-04-24 09:30:00,51.84,52.1,51.81,52.01,5373196.0,49.609,49.8578,49.5803,49.7717,5373196.0
2019-04-24 09:35:00,52.01,52.08,51.9,52.05,2506764.0,49.7717,49.8386,49.6664,49.8099,2506764.0
2019-04-24 09:40:00,52.05,52.05,51.91,51.99,1674196.0,49.8099,49.8099,49.676,49.7525,1674196.0
2019-04-24 09:45:00,51.99,52.02,51.92,51.98,1496128.0,49.7525,49.7812,49.6855,49.7429,1496128.0
2019-04-24 09:50:00,51.98,51.98,51.81,51.86,2149280.0,49.7429,49.7429,49.5803,49.6281,2149280.0
2019-04-24 09:55:00,51.86,51.91,51.82,51.86,1468972.0,49.6281,49.676,49.5898,49.6281,1468972.0
2019-04-24 10:00:00,51.86,51.88,51.76,51.86,1360556.0,49.6281,49.6472,49.5324,49.6281,1360556.0
2019-04-24 10:05:00,51.86,51.91,51.85,51.9,1061636.0,49.6281,49.676,49.6185,49.6664,1061636.0
2019-04-24 10:10:00,51.9,51.96,51.88,51.95,766972.0,49.6664,49.7238,49.6472,49.7142,766972.0
2019-04-24 10:15:00,51.95,52.05,51.93,52.04,1248936.0,49.7142,49.8099,49.6951,49.8004,1248936.0
2019-04-24 10:20:00,52.04,52.05,52.0,52.03,756440.0,49.8004,49.8099,49.7621,49.7908,756440.0
2019-04-24 10:25:00,52.02,52.04,52.01,52.02,457124.0,49.7812,49.8004,49.7717,49.7812,457124.0
2019-04-24 10:30:00,52.02,52.02,51.95,51.99,681080.0,49.7812,49.7812,49.7142,49.7525,681080.0
2019-04-24 10:35:00,52.0,52.02,51.99,52.0,587352.0,49.7621,49.7812,49.7525,49.7621,587352.0
2019-04-24 10:40:00,52.0,52.0,51.92,51.94,587092.0,49.7621,49.7621,49.6855,49.7047,587092.0
2019-04-24 10:45:00,51.94,51.96,51.92,51.95,549136.0,49.7047,49.7238,49.6855,49.7142,549136.0
2019-04-24 10:50:00,51.96,51.99,51.94,51.97,541300.0,49.7238,49.7525,49.7047,49.7334,541300.0
2019-04-24 10:55:00,51.98,52.05,51.96,52.04,577456.0,49.7429,49.8099,49.7238,49.8004,577456.0
2019-04-24 11:00:00,52.05,52.07,52.02,52.05,597908.0,49.8099,49.8291,49.7812,49.8099,597908.0
2019-04-24 11:05:00,52.04,52.08,52.04,52.08,541368.0,49.8004,49.8386,49.8004,49.8386,541368.0
2019-04-24 11:10:00,52.08,52.12,52.07,52.12,602304.0,49.8386,49.8769,49.8291,49.8769,602304.0
2019-04-24 11:15:00,52.12,52.12,52.07,52.08,718516.0,49.8769,49.8769,49.8291,49.8386,718516.0
2019-04-24 11:20:00,52.07,52.08,52.02,52.02,549340.0,49.8291,49.8386,49.7812,49.7812,549340.0
2019-04-24 11:25:00,52.02,52.05,51.97,51.99,592152.0,49.7812,49.8099,49.7334,49.7525,592152.0
2019-04-24 11:30:00,51.99,52.03,51.97,52.03,317604.0,49.7525,49.7908,49.7334,49.7908,317604.0
2019-04-24 11:35:00,52.03,52.08,52.03,52.05,621788.0,49.7908,49.8386,49.7908,49.8099,621788.0
2019-04-24 11:40:00,52.04,52.06,51.98,51.99,552180.0,49.8004,49.8195,49.7429,49.7525,552180.0
2019-04-24 11:45:00,51.99,51.99,51.94,51.95,508444.0,49.7525,49.7525,49.7047,49.7142,508444.0
2019-04-24 11:50:00,51.96,51.97,51.88,51.95,989056.0,49.7238,49.7334,49.6472,49.7142,989056.0
2019-04-24 11:55:00,51.96,51.97,51.94,51.95,383632.0,49.7238,49.7334,49.7047,49.7142,383632.0
2019-04-24 12:00:00,51.95,51.96,51.89,51.92,456220.0,49.7142,49.7238,49.6568,49.6855,456220.0
2019-04-24 12:05:00,51.92,51.93,51.89,51.89,341768.0,49.6855,49.6951,49.6568,49.6568,341768.0
2019-04-24 12:10:00,51.89,51.95,51.88,51.92,445600.0,49.6568,49.7142,49.6472,49.6855,445600.0
2019-04-24 12:15:00,51.92,51.93,51.9,51.92,254880.0,49.6855,49.6951,49.6664,49.6855,254880.0
2019-04-24 12:20:00,51.92,51.95,51.9,51.93,254948.0,49.6855,49.7142,49.6664,49.6951,254948.0
2019-04-24 12:25:00,51.93,51.94,51.91,51.92,263208.0,49.6951,49.7047,49.676,49.6855,263208.0
2019-04-24 12:30:00,51.92,51.93,51.89,51.9,281940.0,49.6855,49.6951,49.6568,49.6664,281940.0
2019-04-24 12:35:00,51.9,51.91,51.88,51.88,419248.0,49.6664,49.676,49.6472,49.6472,419248.0
2019-04-24 12:40:00,51.88,51.9,51.85,51.85,539404.0,49.6472,49.6664,49.6185,49.6185,539404.0
2019-04-24 12:45:00,51.85,51.88,51.83,51.88,396844.0,49.6185,49.6472,49.5994,49.6472,396844.0
2019-04-24 12:50:00,51.88,51.9,51.85,51.9,304004.0,49.6472,49.6664,49.6185,49.6664,304004.0
2019-04-24 12:55:00,51.89,51.89,51.82,51.82,517884.0,49.6568,49.6568,49.5898,49.5898,517884.0
2019-04-24 13:00:00,51.82,51.86,51.8,51.85,565572.0,49.5898,49.6281,49.5707,49.6185,565572.0
2019-04-24 13:05:00,51.85,51.86,51.81,51.82,345880.0,49.6185,49.6281,49.5803,49.5898,345880.0
2019-04-24 13:10:00,51.82,51.83,51.79,51.83,412016.0,49.5898,49.5994,49.5611,49.5994,412016.0
2019-04-24 13:15:00,51.82,51.91,51.81,51.9,424644.0,49.5898,49.676,49.5803,49.6664,424644.0
2019-04-24 13:20:00,51.9,51.92,51.89,51.92,337208.0,49.6664,49.6855,49.6568,49.6855,337208.0
2019-04-24 13:25:00,51.92,51.92,51.91,51.92,182976.0,49.6855,49.6855,49.676,49.6855,182976.0
2019-04-24 13:30:00,51.92,51.93,51.9,51.92,231816.0,49.6855,49.6951,49.6664,49.6855,231816.0
2019-04-24 13:35:00,51.93,51.95,51.92,51.94,249376.0,49.6951,49.7142,49.6855,49.7047,249376.0
2019-04-24 13:40:00,51.94,51.94,51.88,51.9,472192.0,49.7047,49.7047,49.6472,49.6664,472192.0
2019-04-24 13:45:00,51.9,51.91,51.88,51.88,264152.0,49.6664,49.676,49.6472,49.6472,264152.0
2019-04-24 13:50:00,51.88,51.9,51.88,51.89,344888.0,49.6472,49.6664,49.6472,49.6568,344888.0
2019-04-24 13:55:00,51.89,51.89,51.85,51.88,594728.0,49.6568,49.6568,49.6185,49.6472,594728.0
2019-04-24 14:00:00,51.88,51.91,51.86,51.91,359140.0,49.6472,49.676,49.6281,49.676,359140.0
2019-04-24 14:05:00,51.92,51.92,51.9,51.91,279280.0,49.6855,49.6855,49.6664,49.676,279280.0
2019-04-24 14:10:00,51.91,51.92,51.9,51.92,215508.0,49.676,49.6855,49.6664,49.6855,215508.0
2019-04-24 14:15:00,51.92,51.93,51.9,51.9,284776.0,49.6855,49.6951,49.6664,49.6664,284776.0
2019-04-24 14:20:00,51.9,51.94,51.9,51.93,304300.0,49.6664,49.7047,49.6664,49.6951,304300.0
2019-04-24 14:25:00,51.93,51.94,51.91,51.91,307584.0,49.6951,49.7047,49.676,49.676,307584.0
2019-04-24 14:30:00,51.91,51.94,51.9,51.93,304288.0,49.676,49.7047,49.6664,49.6951,304288.0
2019-04-24 14:35:00,51.93,51.93,51.91,51.93,201816.0,49.6951,49.6951,49.676,49.6951,201816.0
2019-04-24 14:40:00,51.93,51.97,51.93,51.97,388312.0,49.6951,49.7334,49.6951,49.7334,388312.0
2019-04-24 14:45:00,51.97,51.99,51.96,51.99,351368.0,49.7334,49.7525,49.7238,49.7525,351368.0
2019-04-24 14:50:00,51.99,51.99,51.97,51.98,317752.0,49.7525,49.7525,49.7334,49.7429,317752.0
2019-04-24 14:55:00,51.98,51.99,51.95,51.95,420204.0,49.7429,49.7525,49.7142,49.7142,420204.0
2019-04-24 15:00:00,51.96,51.98,51.92,51.94,460268.0,49.7238,49.7429,49.6855,49.7047,460268.0
2019-04-24 15:05:00,51.93,51.94,51.91,51.91,384484.0,49.6951,49.7047,49.676,49.676,384484.0
2019-04-24 15:10:00,51.91,51.91,51.85,51.86,671516.0,49.676,49.676,49.6185,49.6281,671516.0
2019-04-24 15:15:00,51.86,51.87,51.78,51.79,589020.0,49.6281,49.6377,49.5516,49.5611,589020.0
2019-04-24 15:20:00,51.79,51.82,51.78,51.82,674240.0,49.5611,49.5898,49.5516,49.5898,674240.0
2019-04-24 15:25:00,51.82,51.83,51.8,51.83,428684.0,49.5898,49.5994,49.5707,49.5994,428684.0
2019-04-24 15:30:00,51.83,51.86,51.83,51.85,603480.0,49.5994,49.6281,49.5994,49.6185,603480.0
2019-04-24 15:35:00,51.86,51.88,51.84,51.86,556488.0,49.6281,49.6472,49.609,49.6281,556488.0
2019-04-24 15:40:00,51.87,51.98,51.86,51.97,1092932.0,49.6377,49.7429,49.6281,49.7334,1092932.0
2019-04-24 15:45:00,51.97,51.99,51.91,51.93,695656.0,49.7334,49.7525,49.676,49.6951,695656.0
2019-04-24 15:50:00,51.92,51.92,51.85,51.85,1010284.0,49.6855,49.6855,49.6185,49.6185,1010284.0
2019-04-24 15:55:00,51.85,51.89,51.77,51.8,2349896.0,49.6185,49.6568,49.542,49.5707,2349896.0
2019-04-25 09:30:00,51.71,51.94,51.66,51.85,4295292.0,49.4846,49.7047,49.4367,49.6185,4295292.0
2019-04-25 09:35:00,51.84,51.89,51.71,51.73,1751472.0,49.609,49.6568,49.4846,49.5037,1751472.0
2019-04-25 09:40:00,51.73,51.77,51.68,51.72,1741724.0,49.5037,49.542,49.4559,49.4941,1741724.0
2019-04-25 09:45:00,51.72,51.83,51.7,51.8,1130628.0,49.4941,49.5994,49.475,49.5707,1130628.0
2019-04-25 09:50:00,51.8,51.82,51.72,51.73,1021304.0,49.5707,49.5898,49.4941,49.5037,1021304.0
2019-04-25 09:55:00,51.73,51.76,51.68,51.69,1062968.0,49.5037,49.5324,49.4559,49.4654,1062968.0
2019-04-25 10:00:00,51.69,51.79,51.69,51.76,1230024.0,49.4654,49.5611,49.4654,49.5324,1230024.0
2019-04-25 10:05:00,51.76,51.81,51.7,51.74,1145624.0,49.5324,49.5803,49.475,49.5133,1145624.0
2019-04-25 10:10:00,51.74,51.74,51.41,51.44,1807508.0,49.5133,49.5133,49.1975,49.2262,1807508.0
2019-04-25 10:15:00,51.44,51.5,51.38,51.42,1462236.0,49.2262,49.2836,49.1688,49.207,1462236.0
2019-04-25 10:20:00,51.42,51.44,51.28,51.32,1686636.0,49.207,49.2262,49.0731,49.1113,1686636.0
2019-04-25 10:25:00,51.32,51.42,51.28,51.42,1675808.0,49.1113,49.207,49.0731,49.207,1675808.0
2019-04-25 10:30:00,51.42,51.42,51.33,51.38,898956.0,49.207,49.207,49.1209,49.1688,898956.0
2019-04-25 10:35:00,51.38,51.49,51.37,51.49,721148.0,49.1688,49.274,49.1592,49.274,721148.0
2019-04-25 10:40:00,51.49,51.5,51.44,51.49,832476.0,49.274,49.2836,49.2262,49.274,832476.0
2019-04-25 10:45:00,51.49,51.54,51.48,51.53,811592.0,49.274,49.3219,49.2645,49.3123,811592.0
2019-04-25 10:50:00,51.53,51.56,51.51,51.52,535200.0,49.3123,49.341,49.2932,49.3027,535200.0
2019-04-25 10:55:00,51.52,51.55,51.49,51.52,579016.0,49.3027,49.3314,49.274,49.3027,579016.0
2019-04-25 11:00:00,51.52,51.58,51.51,51.56,584864.0,49.3027,49.3602,49.2932,49.341,584864.0
2019-04-25 11:05:00,51.57,51.57,51.49,51.5,515316.0,49.3506,49.3506,49.274,49.2836,515316.0
2019-04-25 11:10:00,51.5,51.52,51.46,51.49,475700.0,49.2836,49.3027,49.2453,49.274,475700.0
2019-04-25 11:15:00,51.5,51.5,51.42,51.45,492932.0,49.2836,49.2836,49.207,49.2358,492932.0
2019-04-25 11:20:00,51.45,51.56,51.45,51.54,493164.0,49.2358,49.341,49.2358,49.3219,493164.0
2019-04-25 11:25:00,51.54,51.65,51.54,51.59,834252.0,49.3219,49.4271,49.3219,49.3697,834252.0
2019-04-25 11:30:00,51.59,51.64,51.59,51.6,354548.0,49.3697,49.4176,49.3697,49.3793,354548.0
2019-04-25 11:35:00,51.6,51.67,51.59,51.66,475268.0,49.3793,49.4463,49.3697,49.4367,475268.0
2019-04-25 11:40:00,51.66,51.69,51.64,51.66,552480.0,49.4367,49.4654,49.4176,49.4367,552480.0
2019-04-25 11:45:00,51.67,51.68,51.6,51.63,368476.0,49.4463,49.4559,49.3793,49.408,368476.0
2019-04-25 11:50:00,51.63,51.66,51.62,51.64,382768.0,49.408,49.4367,49.3984,49.4176,382768.0
2019-04-25 11:55:00,51.64,51.65,51.56,51.56,445704.0,49.4176,49.4271,49.341,49.341,445704.0
2019-04-25 12:00:00,51.57,51.59,51.5,51.51,514368.0,49.3506,49.3697,49.2836,49.2932,514368.0
2019-04-25 12:05:00,51.51,51.52,51.43,51.5,770156.0,49.2932,49.3027,49.2166,49.2836,770156.0
2019-04-25 12:10:00,51.5,51.53,51.48,51.51,544964.0,49.2836,49.3123,49.2645,49.2932,544964.0
2019-04-25 12:15:00,51.51,51.59,51.5,51.56,612124.0,49.2932,49.3697,49.2836,49.341,612124.0
2019-04-25 12:20:00,51.56,51.61,51.55,51.6,417368.0,49.341,49.3889,49.3314,49.3793,417368.0
2019-04-25 12:25:00,51.6,51.61,51.55,51.56,294220.0,49.3793,49.3889,49.3314,49.341,294220.0
2019-04-25 12:30:00,51.56,51.59,51.54,51.58,264652.0,49.341,49.3697,49.3219,49.3602,264652.0
2019-04-25 12:35:00,51.58,51.59,51.56,51.56,268840.0,49.3602,49.3697,49.341,49.341,268840.0
2019-04-25 12:40:00,51.56,51.58,51.55,51.56,214204.0,49.341,49.3602,49.3314,49.341,214204.0
2019-04-25 12:45:00,51.56,51.6,51.54,51.58,320140.0,49.341,49.3793,49.3219,49.3602,320140.0
2019-04-25 12:50:00,51.58,51.58,51.53,51.54,332564.0,49.3602,49.3602,49.3123,49.3219,332564.0
2019-04-25 12:55:00,51.54,51.55,51.49,51.52,363796.0,49.3219,49.3314,49.274,49.3027,363796.0
2019-04-25 13:00:00,51.52,51.58,51.52,51.54,292948.0,49.3027,49.3602,49.3027,49.3219,292948.0
2019-04-25 13:05:00,51.54,51.55,51.53,51.54,245800.0,49.3219,49.3314,49.3123,49.3219,245800.0
2019-04-25 13:10:00,51.54,51.55,51.49,51.49,385728.0,49.3219,49.3314,49.274,49.274,385728.0
2019-04-25 13:15:00,51.49,51.49,51.43,51.47,533060.0,49.274,49.274,49.2166,49.2549,533060.0
2019-04-25 13:20:00,51.47,51.48,51.45,51.45,363124.0,49.2549,49.2645,49.2358,49.2358,363124.0
2019-04-25 13:25:00,51.45,51.49,51.38,51.49,901488.0,49.2358,49.274,49.1688,49.274,901488.0
2019-04-25 13:30:00,51.49,51.51,51.48,51.5,338348.0,49.274,49.2932,49.2645,49.2836,338348.0
2019-04-25 13:35:00,51.5,51.54,51.49,51.52,271628.0,49.2836,49.3219,49.274,49.3027,271628.0
2019-04-25 13:40:00,51.53,51.54,51.5,51.51,222728.0,49.3123,49.3219,49.2836,49.2932,222728.0
2019-04-25 13:45:00,51.51,51.52,51.48,51.48,252344.0,49.2932,49.3027,49.2645,49.2645,252344.0
2019-04-25 13:50:00,51.48,51.49,51.46,51.47,241312.0,49.2645,49.274,49.2453,49.2549,241312.0
2019-04-25 13:55:00,51.47,51.54,51.47,51.53,407288.0,49.2549,49.3219,49.2549,49.3123,407288.0
2019-04-25 14:00:00,51.53,51.57,51.53,51.54,424072.0,49.3123,49.3506,49.3123,49.3219,424072.0
2019-04-25 14:05:00,51.54,51.56,51.53,51.56,345220.0,49.3219,49.341,49.3123,49.341,345220.0
2019-04-25 14:10:00,51.56,51.6,51.55,51.6,380480.0,49.341,49.3793,49.3314,49.3793,380480.0
2019-04-25 14:15:00,51.6,51.61,51.59,51.6,302908.0,49.3793,49.3889,49.3697,49.3793,302908.0
2019-04-25 14:20:00,51.6,51.6,51.54,51.55,412012.0,49.3793,49.3793,49.3219,49.3314,412012.0
2019-04-25 14:25:00,51.55,51.55,51.52,51.54,273824.0,49.3314,49.3314,49.3027,49.3219,273824.0
2019-04-25 14:30:00,51.54,51.56,51.48,51.49,513608.0,49.3219,49.341,49.2645,49.274,513608.0
2019-04-25 14:35:00,51.49,51.52,51.48,51.51,366528.0,49.274,49.3027,49.2645,49.2932,366528.0
2019-04-25 14:40:00,51.51,51.54,51.49,51.49,365104.0,49.2932,49.3219,49.274,49.274,365104.0
2019-04-25 14:45:00,51.49,51.51,51.47,51.47,297204.0,49.274,49.2932,49.2549,49.2549,297204.0
2019-04-25 14:50:00,51.47,51.5,51.47,51.49,321172.0,49.2549,49.2836,49.2549,49.274,321172.0
2019-04-25 14:55:00,51.49,51.54,51.49,51.54,319376.0,49.274,49.3219,49.274,49.3219,319376.0
2019-04-25 15:00:00,51.54,51.57,51.49,51.5,440172.0,49.3219,49.3506,49.274,49.2836,440172.0
2019-04-25 15:05:00,51.49,51.5,51.44,51.44,597068.0,49.274,49.2836,49.2262,49.2262,597068.0
2019-04-25 15:10:00,51.44,51.46,51.43,51.45,365944.0,49.2262,49.2453,49.2166,49.2358,365944.0
2019-04-25 15:15:00,51.45,51.47,51.43,51.43,385452.0,49.2358,49.2549,49.2166,49.2166,385452.0
2019-04-25 15:20:00,51.44,51.45,51.38,51.39,507488.0,49.2262,49.2358,49.1688,49.1783,507488.0
2019-04-25 15:25:00,51.39,51.42,51.39,51.4,526112.0,49.1783,49.207,49.1783,49.1879,526112.0
2019-04-25 15:30:00,51.4,51.42,51.38,51.38,906820.0,49.1879,49.207,49.1688,49.1688,906820.0
2019-04-25 15:35:00,51.38,51.39,51.35,51.36,1204076.0,49.1688,49.1783,49.1401,49.1496,1204076.0
2019-04-25 15:40:00,51.35,51.42,51.34,51.41,815664.0,49.1401,49.207,49.1305,49.1975,815664.0
2019-04-25 15:45:00,51.42,51.42,51.29,51.3,1313244.0,49.207,49.207,49.0826,49.0922,1313244.0
2019-04-25 15:50:00,51.31,51.37,51.31,51.31,1374432.0,49.1018,49.1592,49.1018,49.1018,1374432.0
2019-04-25 15:55:00,51.31,51.4,51.28,51.31,3710704.0,49.1018,49.1879,49.0731,49.1018,3710704.0
2019-04-26 09:30:00,51.21,51.23,50.53,51.04,5342204.0,49.0061,49.0252,48.3553,48.8434,5342204.0
2019-04-26 09:35:00,51.04,51.24,51.04,51.13,1810152.0,48.8434,49.0348,48.8434,48.9295,1810152.0
2019-04-26 09:40:00,51.13,51.23,51.09,51.23,1230676.0,48.9295,49.0252,48.8912,49.0252,1230676.0
2019-04-26 09:45:00,51.23,51.25,51.08,51.13,1014416.0,49.0252,49.0444,48.8817,48.9295,1014416.0
2019-04-26 09:50:00,51.13,51.17,50.96,50.96,1173688.0,48.9295,48.9678,48.7668,48.7668,1173688.0
2019-04-26 09:55:00,50.96,50.97,50.8,50.82,1582340.0,48.7668,48.7764,48.6137,48.6329,1582340.0
2019-04-26 10:00:00,50.82,50.93,50.74,50.9,1561400.0,48.6329,48.7381,48.5563,48.7094,1561400.0
2019-04-26 10:05:00,50.89,50.94,50.83,50.9,1306232.0,48.6999,48.7477,48.6424,48.7094,1306232.0
2019-04-26 10:10:00,50.9,50.98,50.9,50.97,841668.0,48.7094,48.786,48.7094,48.7764,841668.0
2019-04-26 10:15:00,50.96,51.04,50.95,51.0,837092.0,48.7668,48.8434,48.7573,48.8051,837092.0
2019-04-26 10:20:00,51.0,51.06,50.98,51.02,847212.0,48.8051,48.8625,48.786,48.8243,847212.0
2019-04-26 10:25:00,51.02,51.09,51.0,51.05,773280.0,48.8243,48.8912,48.8051,48.853,773280.0
2019-04-26 10:30:00,51.05,51.12,51.04,51.11,535348.0,48.853,48.92,48.8434,48.9104,535348.0
2019-04-26 10:35:00,51.11,51.14,51.06,51.11,1209124.0,48.9104,48.9391,48.8625,48.9104,1209124.0
2019-04-26 10:40:00,51.11,51.12,51.01,51.08,971740.0,48.9104,48.92,48.8147,48.8817,971740.0
2019-04-26 10:45:00,51.07,51.1,51.03,51.05,695604.0,48.8721,48.9008,48.8338,48.853,695604.0
2019-04-26 10:50:00,51.05,51.08,51.01,51.03,560424.0,48.853,48.8817,48.8147,48.8338,560424.0
2019-04-26 10:55:00,51.02,51.04,50.97,50.97,596664.0,48.8243,48.8434,48.7764,48.7764,596664.0
2019-04-26 11:00:00,50.97,50.99,50.9,50.92,748640.0,48.7764,48.7955,48.7094,48.7286,748640.0
2019-04-26 11:05:00,50.91,51.02,50.9,51.02,467536.0,48.719,48.8243,48.7094,48.8243,467536.0
2019-04-26 11:10:00,51.02,51.06,51.01,51.03,638272.0,48.8243,48.8625,48.8147,48.8338,638272.0
2019-04-26 11:15:00,51.03,51.07,51.01,51.01,524360.0,48.8338,48.8721,48.8147,48.8147,524360.0
2019-04-26 11:20:00,51.02,51.05,51.01,51.02,463292.0,48.8243,48.853,48.8147,48.8243,463292.0
2019-04-26 11:25:00,51.02,51.13,51.02,51.11,557716.0,48.8243,48.9295,48.8243,48.9104,557716.0
2019-04-26 11:30:00,51.11,51.12,51.08,51.1,435928.0,48.9104,48.92,48.8817,48.9008,435928.0
2019-04-26 11:35:00,51.11,51.13,51.09,51.11,456220.0,48.9104,48.9295,48.8912,48.9104,456220.0
2019-04-26 11:40:00,51.11,51.17,51.1,51.15,609152.0,48.9104,48.9678,48.9008,48.9487,609152.0
2019-04-26 11:45:00,51.15,51.19,51.13,51.16,515660.0,48.9487,48.9869,48.9295,48.9582,515660.0
2019-04-26 11:50:00,51.16,51.16,51.1,51.13,487740.0,48.9582,48.9582,48.9008,48.9295,487740.0
2019-04-26 11:55:00,51.13,51.14,51.09,51.12,463580.0,48.9295,48.9391,48.8912,48.92,463580.0
2019-04-26 12:00:00,51.12,51.12,51.09,51.12,365828.0,48.92,48.92,48.8912,48.92,365828.0
2019-04-26 12:05:00,51.12,51.16,51.12,51.15,397232.0,48.92,48.9582,48.92,48.9487,397232.0
2019-04-26 12:10:00,51.16,51.19,51.16,51.17,408436.0,48.9582,48.9869,48.9582,48.9678,408436.0
2019-04-26 12:15:00,51.17,51.18,51.15,51.17,399412.0,48.9678,48.9774,48.9487,48.9678,399412.0
2019-04-26 12:20:00,51.17,51.19,51.11,51.14,419356.0,48.9678,48.9869,48.9104,48.9391,419356.0
2019-04-26 12:25:00,51.14,51.19,51.13,51.17,400364.0,48.9391,48.9869,48.9295,48.9678,400364.0
2019-04-26 12:30:00,51.17,51.2,51.17,51.19,306420.0,48.9678,48.9965,48.9678,48.9869,306420.0
2019-04-26 12:35:00,51.19,51.19,51.15,51.15,288044.0,48.9869,48.9869,48.9487,48.9487,288044.0
2019-04-26 12:40:00,51.15,51.16,51.13,51.14,215708.0,48.9487,48.9582,48.9295,48.9391,215708.0
2019-04-26 12:45:00,51.13,51.14,51.08,51.12,493480.0,48.9295,48.9391,48.8817,48.92,493480.0
2019-04-26 12:50:00,51.11,51.11,51.07,51.1,379960.0,48.9104,48.9104,48.8721,48.9008,379960.0
2019-04-26 12:55:00,51.1,51.1,51.04,51.05,226380.0,48.9008,48.9008,48.8434,48.853,226380.0
2019-04-26 13:00:00,51.05,51.06,51.02,51.02,331148.0,48.853,48.8625,48.8243,48.8243,331148.0
2019-04-26 13:05:00,51.03,51.04,50.99,51.01,326340.0,48.8338,48.8434,48.7955,48.8147,326340.0
2019-04-26 13:10:00,51.01,51.04,50.98,51.02,491760.0,48.8147,48.8434,48.786,48.8243,491760.0
2019-04-26 13:15:00,51.02,51.03,50.97,51.0,406076.0,48.8243,48.8338,48.7764,48.8051,406076.0
2019-04-26 13:20:00,51.01,51.01,50.99,51.01,219588.0,48.8147,48.8147,48.7955,48.8147,219588.0
2019-04-26 13:25:00,51.01,51.04,51.01,51.01,344928.0,48.8147,48.8434,48.8147,48.8147,344928.0
2019-04-26 13:30:00,51.01,51.02,50.93,50.94,612716.0,48.8147,48.8243,48.7381,48.7477,612716.0
2019-04-26 13:35:00,50.94,50.98,50.93,50.95,414512.0,48.7477,48.786,48.7381,48.7573,414512.0
2019-04-26 13:40:00,50.95,50.97,50.93,50.97,333944.0,48.7573,48.7764,48.7381,48.7764,333944.0
2019-04-26 13:45:00,50.97,51.01,50.97,50.99,460904.0,48.7764,48.8147,48.7764,48.7955,460904.0
2019-04-26 13:50:00,50.99,51.0,50.94,50.97,414240.0,48.7955,48.8051,48.7477,48.7764,414240.0
2019-04-26 13:55:00,50.96,50.98,50.95,50.96,321020.0,48.7668,48.786,48.7573,48.7668,321020.0
2019-04-26 14:00:00,50.96,50.96,50.88,50.9,638404.0,48.7668,48.7668,48.6903,48.7094,638404.0
2019-04-26 14:05:00,50.9,50.96,50.88,50.95,543092.0,48.7094,48.7668,48.6903,48.7573,543092.0
2019-04-26 14:10:00,50.95,50.96,50.91,50.93,373980.0,48.7573,48.7668,48.719,48.7381,373980.0
2019-04-26 14:15:00,50.93,50.95,50.92,50.94,437748.0,48.7381,48.7573,48.7286,48.7477,437748.0
2019-04-26 14:20:00,50.94,50.96,50.93,50.94,440648.0,48.7477,48.7668,48.7381,48.7477,440648.0
2019-04-26 14:25:00,50.94,50.94,50.9,50.93,403620.0,48.7477,48.7477,48.7094,48.7381,403620.0
2019-04-26 14:30:00,50.93,50.93,50.9,50.92,405256.0,48.7381,48.7381,48.7094,48.7286,405256.0
2019-04-26 14:35:00,50.91,50.92,50.88,50.88,465820.0,48.719,48.7286,48.6903,48.6903,465820.0
2019-04-26 14:40:00,50.88,50.93,50.87,50.92,567516.0,48.6903,48.7381,48.6807,48.7286,567516.0
2019-04-26 14:45:00,50.92,50.92,50.84,50.85,615312.0,48.7286,48.7286,48.652,48.6616,615312.0
2019-04-26 14:50:00,50.85,50.91,50.84,50.89,528860.0,48.6616,48.719,48.652,48.6999,528860.0
2019-04-26 14:55:00,50.89,50.91,50.84,50.89,707856.0,48.6999,48.719,48.652,48.6999,707856.0
2019-04-26 15:00:00,50.9,50.97,50.89,50.95,698680.0,48.7094,48.7764,48.6999,48.7573,698680.0
2019-04-26 15:05:00,50.95,51.0,50.95,50.98,707488.0,48.7573,48.8051,48.7573,48.786,707488.0
2019-04-26 15:10:00,50.98,51.0,50.98,50.98,476172.0,48.786,48.8051,48.786,48.786,476172.0
2019-04-26 15:15:00,50.98,51.02,50.97,51.01,551976.0,48.786,48.8243,48.7764,48.8147,551976.0
2019-04-26 15:20:00,51.02,51.05,50.98,51.04,747976.0,48.8243,48.853,48.786,48.8434,747976.0
2019-04-26 15:25:00,51.04,51.1,51.04,51.07,937648.0,48.8434,48.9008,48.8434,48.8721,937648.0
2019-04-26 15:30:00,51.07,51.1,51.05,51.05,966380.0,48.8721,48.9008,48.853,48.853,966380.0
2019-04-26 15:35:00,51.05,51.15,51.04,51.15,929976.0,48.853,48.9487,48.8434,48.9487,929976.0
2019-04-26 15:40:00,51.15,51.16,51.11,51.14,967796.0,48.9487,48.9582,48.9104,48.9391,967796.0
2019-04-26 15:45:00,51.14,51.15,51.0,51.02,1214780.0,48.9391,48.9487,48.8051,48.8243,1214780.0
2019-04-26 15:50:00,51.02,51.02,50.94,50.95,1273436.0,48.8243,48.8243,48.7477,48.7573,1273436.0
2019-04-26 15:55:00,50.95,51.1,50.95,51.07,3904052.0,48.7573,48.9008,48.7573,48.8721,3904052.0
2019-04-29 09:30:00,51.1,51.29,50.97,51.28,4230660.0,48.9008,49.0826,48.7764,49.0731,4230660.0
2019-04-29 09:35:00,51.27,51.28,51.18,51.24,1363400.0,49.0635,49.0731,48.9774,49.0348,1363400.0
2019-04-29 09:40:00,51.24,51.3,51.19,51.27,1425552.0,49.0348,49.0922,48.9869,49.0635,1425552.0
2019-04-29 09:45:00,51.26,51.32,51.09,51.15,2229188.0,49.0539,49.1113,48.8912,48.9487,2229188.0
2019-04-29 09:50:00,51.14,51.18,51.06,51.17,1094268.0,48.9391,48.9774,48.8625,48.9678,1094268.0
2019-04-29 09:55:00,51.17,51.26,51.16,51.23,1197168.0,48.9678,49.0539,48.9582,49.0252,1197168.0
2019-04-29 10:00:00,51.23,51.32,51.21,51.3,1440632.0,49.0252,49.1113,49.0061,49.0922,1440632.0
2019-04-29 10:05:00,51.3,51.4,51.27,51.37,1616832.0,49.0922,49.1879,49.0635,49.1592,1616832.0
2019-04-29 10:10:00,51.38,51.46,51.36,51.45,1366620.0,49.1688,49.2453,49.1496,49.2358,1366620.0
2019-04-29 10:15:00,51.45,51.49,51.39,51.4,1393364.0,49.2358,49.274,49.1783,49.1879,1393364.0
2019-04-29 10:20:00,51.4,51.42,51.33,51.36,1338480.0,49.1879,49.207,49.1209,49.1496,1338480.0
2019-04-29 10:25:00,51.36,51.38,51.29,51.33,934836.0,49.1496,49.1688,49.0826,49.1209,934836.0
2019-04-29 10:30:00,51.33,51.38,51.31,51.37,1275804.0,49.1209,49.1688,49.1018,49.1592,1275804.0
2019-04-29 10:35:00,51.37,51.41,51.34,51.41,962740.0,49.1592,49.1975,49.1305,49.1975,962740.0
2019-04-29 10:40:00,51.41,51.42,51.33,51.35,1042888.0,49.1975,49.207,49.1209,49.1401,1042888.0
2019-04-29 10:45:00,51.35,51.38,51.28,51.32,1475832.0,49.1401,49.1688,49.0731,49.1113,1475832.0
2019-04-29 10:50:00,51.32,51.38,51.31,51.34,870740.0,49.1113,49.1688,49.1018,49.1305,870740.0
2019-04-29 10:55:00,51.34,51.34,51.26,51.26,773548.0,49.1305,49.1305,49.0539,49.0539,773548.0
2019-04-29 11:00:00,51.26,51.29,51.2,51.27,1080768.0,49.0539,49.0826,48.9965,49.0635,1080768.0
2019-04-29 11:05:00,51.28,51.29,51.23,51.28,624636.0,49.0731,49.0826,49.0252,49.0731,624636.0
2019-04-29 11:10:00,51.28,51.3,51.27,51.27,543876.0,49.0731,49.0922,49.0635,49.0635,543876.0
2019-04-29 11:15:00,51.27,51.34,51.27,51.34,567720.0,49.0635,49.1305,49.0635,49.1305,567720.0
2019-04-29 11:20:00,51.34,51.37,51.3,51.31,600016.0,49.1305,49.1592,49.0922,49.1018,600016.0
2019-04-29 11:25:00,51.31,51.31,51.24,51.24,686336.0,49.1018,49.1018,49.0348,49.0348,686336.0
2019-04-29 11:30:00,51.24,51.26,51.2,51.22,823496.0,49.0348,49.0539,48.9965,49.0157,823496.0
2019-04-29 11:35:00,51.22,51.23,51.19,51.2,435124.0,49.0157,49.0252,48.9869,48.9965,435124.0
2019-04-29 11:40:00,51.2,51.26,51.2,51.25,384020.0,48.9965,49.0539,48.9965,49.0444,384020.0
2019-04-29 11:45:00,51.26,51.27,51.23,51.24,318244.0,49.0539,49.0635,49.0252,49.0348,318244.0
2019-04-29 11:50:00,51.24,51.26,51.24,51.25,362096.0,49.0348,49.0539,49.0348,49.0444,362096.0
2019-04-29 11:55:00,51.25,51.26,51.22,51.22,361132.0,49.0444,49.0539,49.0157,49.0157,361132.0
2019-04-29 12:00:00,51.22,51.24,51.2,51.23,344812.0,49.0157,49.0348,48.9965,49.0252,344812.0
2019-04-29 12:05:00,51.23,51.26,51.22,51.24,383084.0,49.0252,49.0539,49.0157,49.0348,383084.0
2019-04-29 12:10:00,51.24,51.25,51.23,51.25,339048.0,49.0348,49.0444,49.0252,49.0444,339048.0
2019-04-29 12:15:00,51.24,51.25,51.23,51.24,378424.0,49.0348,49.0444,49.0252,49.0348,378424.0
2019-04-29 12:20:00,51.24,51.26,51.24,51.25,423440.0,49.0348,49.0539,49.0348,49.0444,423440.0
2019-04-29 12:25:00,51.25,51.26,51.24,51.25,324268.0,49.0444,49.0539,49.0348,49.0444,324268.0
2019-04-29 12:30:00,51.25,51.27,51.24,51.27,431908.0,49.0444,49.0635,49.0348,49.0635,431908.0
2019-04-29 12:35:00,51.27,51.29,51.27,51.28,381476.0,49.0635,49.0826,49.0635,49.0731,381476.0
2019-04-29 12:40:00,51.28,51.29,51.26,51.27,314788.0,49.0731,49.0826,49.0539,49.0635,314788.0
2019-04-29 12:45:00,51.27,51.29,51.27,51.28,268648.0,49.0635,49.0826,49.0635,49.0731,268648.0
2019-04-29 12:50:00,51.28,51.3,51.28,51.29,351336.0,49.0731,49.0922,49.0731,49.0826,351336.0
2019-04-29 12:55:00,51.29,51.3,51.25,51.26,369964.0,49.0826,49.0922,49.0444,49.0539,369964.0
2019-04-29 13:00:00,51.26,51.27,51.26,51.27,208392.0,49.0539,49.0635,49.0539,49.0635,208392.0
2019-04-29 13:05:00,51.27,51.28,51.24,51.27,345496.0,49.0635,49.0731,49.0348,49.0635,345496.0
2019-04-29 13:10:00,51.27,51.28,51.24,51.26,280228.0,49.0635,49.0731,49.0348,49.0539,280228.0
2019-04-29 13:15:00,51.26,51.29,51.26,51.28,340532.0,49.0539,49.0826,49.0539,49.0731,340532.0
2019-04-29 13:20:00,51.28,51.28,51.24,51.24,428648.0,49.0731,49.0731,49.0348,49.0348,428648.0
2019-04-29 13:25:00,51.24,51.29,51.23,51.28,327112.0,49.0348,49.0826,49.0252,49.0731,327112.0
2019-04-29 13:30:00,51.28,51.28,51.26,51.27,427064.0,49.0731,49.0731,49.0539,49.0635,427064.0
2019-04-29 13:35:00,51.27,51.27,51.23,51.24,288468.0,49.0635,49.0635,49.0252,49.0348,288468.0
2019-04-29 13:40:00,51.24,51.25,51.23,51.23,218828.0,49.0348,49.0444,49.0252,49.0252,218828.0
2019-04-29 13:45:00,51.23,51.24,51.21,51.23,404128.0,49.0252,49.0348,49.0061,49.0252,404128.0
2019-04-29 13:50:00,51.23,51.24,51.21,51.22,358260.0,49.0252,49.0348,49.0061,49.0157,358260.0
2019-04-29 13:55:00,51.22,51.23,51.2,51.21,522976.0,49.0157,49.0252,48.9965,49.0061,522976.0
2019-04-29 14:00:00,51.22,51.25,51.2,51.23,581164.0,49.0157,49.0444,48.9965,49.0252,581164.0
2019-04-29 14:05:00,51.23,51.27,51.22,51.26,458696.0,49.0252,49.0635,49.0157,49.0539,458696.0
2019-04-29 14:10:00,51.27,51.27,51.23,51.24,543904.0,49.0635,49.0635,49.0252,49.0348,543904.0
2019-04-29 14:15:00,51.24,51.27,51.22,51.26,581160.0,49.0348,49.0635,49.0157,49.0539,581160.0
2019-04-29 14:20:00,51.26,51.26,51.23,51.24,431712.0,49.0539,49.0539,49.0252,49.0348,431712.0
2019-04-29 14:25:00,51.25,51.26,51.23,51.25,312348.0,49.0444,49.0539,49.0252,49.0444,312348.0
2019-04-29 14:30:00,51.25,51.26,51.24,51.24,283804.0,49.0444,49.0539,49.0348,49.0348,283804.0
2019-04-29 14:35:00,51.24,51.25,51.24,51.24,217748.0,49.0348,49.0444,49.0348,49.0348,217748.0
2019-04-29 14:40:00,51.24,51.3,51.23,51.29,527504.0,49.0348,49.0922,49.0252,49.0826,527504.0
2019-04-29 14:45:00,51.29,51.3,51.23,51.24,595868.0,49.0826,49.0922,49.0252,49.0348,595868.0
2019-04-29 14:50:00,51.24,51.27,51.23,51.26,342404.0,49.0348,49.0635,49.0252,49.0539,342404.0
2019-04-29 14:55:00,51.25,51.3,51.25,51.29,430252.0,49.0444,49.0922,49.0444,49.0826,430252.0
2019-04-29 15:00:00,51.29,51.3,51.24,51.26,628812.0,49.0826,49.0922,49.0348,49.0539,628812.0
2019-04-29 15:05:00,51.26,51.28,51.24,51.24,487012.0,49.0539,49.0731,49.0348,49.0348,487012.0
2019-04-29 15:10:00,51.24,51.25,51.22,51.23,514488.0,49.0348,49.0444,49.0157,49.0252,514488.0
2019-04-29 15:15:00,51.23,51.24,51.22,51.24,311408.0,49.0252,49.0348,49.0157,49.0348,311408.0
2019-04-29 15:20:00,51.24,51.26,51.24,51.25,415292.0,49.0348,49.0539,49.0348,49.0444,415292.0
2019-04-29 15:25:00,51.25,51.25,51.22,51.24,472120.0,49.0444,49.0444,49.0157,49.0348,472120.0
2019-04-29 15:30:00,51.24,51.26,51.21,51.26,1041204.0,49.0348,49.0539,49.0061,49.0539,1041204.0
2019-04-29 15:35:00,51.26,51.31,51.26,51.29,769760.0,49.0539,49.1018,49.0539,49.0826,769760.0
2019-04-29 15:40:00,51.29,51.31,51.22,51.24,832096.0,49.0826,49.1018,49.0157,49.0348,832096.0
2019-04-29 15:45:00,51.24,51.25,51.19,51.19,934520.0,49.0348,49.0444,48.9869,48.9869,934520.0
2019-04-29 15:50:00,51.19,51.2,51.11,51.11,1236544.0,48.9869,48.9965,48.9104,48.9104,1236544.0
2019-04-29 15:55:00,51.12,51.19,51.12,51.15,2941928.0,48.92,48.9869,48.92,48.9487,2941928.0
2019-04-30 09:30:00,50.77,50.85,50.6,50.73,4255836.0,48.585,48.6616,48.4223,48.5467,4255836.0
2019-04-30 09:35:00,50.73,50.77,50.3,50.35,3647704.0,48.5467,48.585,48.1352,48.1831,3647704.0
2019-04-30 09:40:00,50.36,50.51,50.34,50.49,2416468.0,48.1927,48.3362,48.1735,48.3171,2416468.0
2019-04-30 09:45:00,50.49,50.6,50.41,50.52,2488564.0,48.3171,48.4223,48.2405,48.3458,2488564.0
2019-04-30 09:50:00,50.51,50.51,50.31,50.32,2123456.0,48.3362,48.3362,48.1448,48.1544,2123456.0
2019-04-30 09:55:00,50.33,50.35,50.15,50.16,3356968.0,48.164,48.1831,47.9917,48.0013,3356968.0
2019-04-30 10:00:00,50.17,50.32,50.08,50.3,3826520.0,48.0108,48.1544,47.9247,48.1352,3826520.0
2019-04-30 10:05:00,50.3,50.36,50.22,50.23,2397076.0,48.1352,48.1927,48.0587,48.0683,2397076.0
2019-04-30 10:10:00,50.22,50.25,50.16,50.2,2258100.0,48.0587,48.0874,48.0013,48.0395,2258100.0
2019-04-30 10:15:00,50.2,50.21,50.12,50.14,2140156.0,48.0395,48.0491,47.963,47.9821,2140156.0
2019-04-30 10:20:00,50.14,50.26,50.14,50.18,2168592.0,47.9821,48.097,47.9821,48.0204,2168592.0
2019-04-30 10:25:00,50.18,50.24,50.17,50.23,1085024.0,48.0204,48.0778,48.0108,48.0683,1085024.0
2019-04-30 10:30:00,50.23,50.33,50.22,50.29,1759412.0,48.0683,48.164,48.0587,48.1257,1759412.0
2019-04-30 10:35:00,50.29,50.31,50.19,50.27,2167704.0,48.1257,48.1448,48.03,48.1065,2167704.0
2019-04-30 10:40:00,50.27,50.3,50.24,50.27,1191888.0,48.1065,48.1352,48.0778,48.1065,1191888.0
2019-04-30 10:45:00,50.27,50.3,50.24,50.25,1003500.0,48.1065,48.1352,48.0778,48.0874,1003500.0
2019-04-30 10:50:00,50.25,50.27,50.18,50.24,940136.0,48.0874,48.1065,48.0204,48.0778,940136.0
2019-04-30 10:55:00,50.24,50.29,50.15,50.16,941824.0,48.0778,48.1257,47.9917,48.0013,941824.0
2019-04-30 11:00:00,50.15,50.17,50.04,50.07,2106608.0,47.9917,48.0108,47.8864,47.9151,2106608.0
2019-04-30 11:05:00,50.07,50.12,49.82,49.86,4285360.0,47.9151,47.963,47.6759,47.7142,4285360.0
2019-04-30 11:10:00,49.85,49.93,49.79,49.81,3121036.0,47.7046,47.7812,47.6472,47.6663,3121036.0
2019-04-30 11:15:00,49.81,50.0,49.78,49.97,2937512.0,47.6663,47.8482,47.6376,47.8194,2937512.0
2019-04-30 11:20:00,49.97,50.0,49.93,49.96,1457176.0,47.8194,47.8482,47.7812,47.8099,1457176.0
2019-04-30 11:25:00,49.96,49.98,49.89,49.92,1504580.0,47.8099,47.829,47.7429,47.7716,1504580.0
2019-04-30 11:30:00,49.92,50.02,49.92,49.97,1612096.0,47.7716,47.8673,47.7716,47.8194,1612096.0
2019-04-30 11:35:00,49.97,50.07,49.93,50.06,1160264.0,47.8194,47.9151,47.7812,47.9056,1160264.0
2019-04-30 11:40:00,50.05,50.06,50.0,50.03,981480.0,47.896,47.9056,47.8482,47.8769,981480.0
2019-04-30 11:45:00,50.03,50.1,50.01,50.06,1234376.0,47.8769,47.9439,47.8577,47.9056,1234376.0
2019-04-30 11:50:00,50.07,50.19,50.07,50.15,1575616.0,47.9151,48.03,47.9151,47.9917,1575616.0
2019-04-30 11:55:00,50.15,50.18,50.1,50.11,966140.0,47.9917,48.0204,47.9439,47.9534,966140.0
2019-04-30 12:00:00,50.11,50.16,50.1,50.13,825444.0,47.9534,48.0013,47.9439,47.9726,825444.0
2019-04-30 12:05:00,50.13,50.16,50.07,50.13,858800.0,47.9726,48.0013,47.9151,47.9726,858800.0
2019-04-30 12:10:00,50.13,50.19,50.11,50.18,904348.0,47.9726,48.03,47.9534,48.0204,904348.0
2019-04-30 12:15:00,50.18,50.19,50.15,50.17,980908.0,48.0204,48.03,47.9917,48.0108,980908.0
2019-04-30 12:20:00,50.17,50.22,50.17,50.21,1036376.0,48.0108,48.0587,48.0108,48.0491,1036376.0
2019-04-30 12:25:00,50.21,50.22,50.17,50.21,678948.0,48.0491,48.0587,48.0108,48.0491,678948.0
2019-04-30 12:30:00,50.21,50.22,50.15,50.18,773164.0,48.0491,48.0587,47.9917,48.0204,773164.0
2019-04-30 12:35:00,50.18,50.21,50.16,50.2,641280.0,48.0204,48.0491,48.0013,48.0395,641280.0
2019-04-30 12:40:00,50.2,50.22,50.12,50.14,1951800.0,48.0395,48.0587,47.963,47.9821,1951800.0
2019-04-30 12:45:00,50.13,50.15,50.04,50.08,1156804.0,47.9726,47.9917,47.8864,47.9247,1156804.0
2019-04-30 12:50:00,50.08,50.15,50.07,50.13,887644.0,47.9247,47.9917,47.9151,47.9726,887644.0
2019-04-30 12:55:00,50.13,50.2,50.12,50.2,641896.0,47.9726,48.0395,47.963,48.0395,641896.0
2019-04-30 13:00:00,50.2,50.24,50.19,50.2,754992.0,48.0395,48.0778,48.03,48.0395,754992.0
2019-04-30 13:05:00,50.2,50.23,50.13,50.13,860352.0,48.0395,48.0683,47.9726,47.9726,860352.0
2019-04-30 13:10:00,50.13,50.14,50.06,50.08,1011172.0,47.9726,47.9821,47.9056,47.9247,1011172.0
2019-04-30 13:15:00,50.08,50.15,50.05,50.14,976828.0,47.9247,47.9917,47.896,47.9821,976828.0
2019-04-30 13:20:00,50.14,50.19,50.13,50.15,965224.0,47.9821,48.03,47.9726,47.9917,965224.0
2019-04-30 13:25:00,50.15,50.2,50.14,50.15,770924.0,47.9917,48.0395,47.9821,47.9917,770924.0
2019-04-30 13:30:00,50.15,50.19,50.12,50.18,678804.0,47.9917,48.03,47.963,48.0204,678804.0
2019-04-30 13:35:00,50.19,50.22,50.19,50.2,743348.0,48.03,48.0587,48.03,48.0395,743348.0
2019-04-30 13:40:00,50.2,50.23,50.19,50.22,717016.0,48.0395,48.0683,48.03,48.0587,717016.0
2019-04-30 13:45:00,50.22,50.32,50.22,50.31,1714464.0,48.0587,48.1544,48.0587,48.1448,1714464.0
2019-04-30 13:50:00,50.31,50.33,50.26,50.27,986636.0,48.1448,48.164,48.097,48.1065,986636.0
2019-04-30 13:55:00,50.27,50.32,50.26,50.32,969180.0,48.1065,48.1544,48.097,48.1544,969180.0
2019-04-30 14:00:00,50.32,50.35,50.3,50.31,1424364.0,48.1544,48.1831,48.1352,48.1448,1424364.0
2019-04-30 14:05:00,50.31,50.33,50.28,50.31,1324664.0,48.1448,48.164,48.1161,48.1448,1324664.0
2019-04-30 14:10:00,50.31,50.33,50.26,50.32,1053828.0,48.1448,48.164,48.097,48.1544,1053828.0
2019-04-30 14:15:00,50.32,50.35,50.29,50.34,742868.0,48.1544,48.1831,48.1257,48.1735,742868.0
2019-04-30 14:20:00,50.34,50.38,50.32,50.32,1016848.0,48.1735,48.2118,48.1544,48.1544,1016848.0
2019-04-30 14:25:00,50.32,50.36,50.3,50.34,801740.0,48.1544,48.1927,48.1352,48.1735,801740.0
2019-04-30 14:30:00,50.34,50.37,50.29,50.34,1254468.0,48.1735,48.2022,48.1257,48.1735,1254468.0
2019-04-30 14:35:00,50.33,50.34,50.26,50.28,699380.0,48.164,48.1735,48.097,48.1161,699380.0
2019-04-30 14:40:00,50.28,50.31,50.26,50.29,893256.0,48.1161,48.1448,48.097,48.1257,893256.0
2019-04-30 14:45:00,50.29,50.35,50.29,50.35,1282928.0,48.1257,48.1831,48.1257,48.1831,1282928.0
2019-04-30 14:50:00,50.35,50.37,50.28,50.29,1112156.0,48.1831,48.2022,48.1161,48.1257,1112156.0
2019-04-30 14:55:00,50.29,50.3,50.27,50.28,879568.0,48.1257,48.1352,48.1065,48.1161,879568.0
2019-04-30 15:00:00,50.28,50.29,50.22,50.24,1565244.0,48.1161,48.1257,48.0587,48.0778,1565244.0
2019-04-30 15:05:00,50.24,50.32,50.24,50.3,1468784.0,48.0778,48.1544,48.0778,48.1352,1468784.0
2019-04-30 15:10:00,50.3,50.3,50.23,50.29,1339900.0,48.1352,48.1352,48.0683,48.1257,1339900.0
2019-04-30 15:15:00,50.3,50.32,50.27,50.29,1181084.0,48.1352,48.1544,48.1065,48.1257,1181084.0
2019-04-30 15:20:00,50.29,50.32,50.26,50.26,1013336.0,48.1257,48.1544,48.097,48.097,1013336.0
2019-04-30 15:25:00,50.26,50.26,50.19,50.19,1434152.0,48.097,48.097,48.03,48.03,1434152.0
2019-04-30 15:30:00,50.19,50.23,50.17,50.2,2028604.0,48.03,48.0683,48.0108,48.0395,2028604.0
2019-04-30 15:35:00,50.2,50.2,50.14,50.19,1666708.0,48.0395,48.0395,47.9821,48.03,1666708.0
2019-04-30 15:40:00,50.19,50.25,50.19,50.2,1862908.0,48.03,48.0874,48.03,48.0395,1862908.0
2019-04-30 15:45:00,50.2,50.23,50.19,50.21,2405084.0,48.0395,48.0683,48.03,48.0491,2405084.0
2019-04-30 15:50:00,50.2,50.23,50.2,50.22,2736616.0,48.0395,48.0683,48.0395,48.0587,2736616.0
2019-04-30 15:55:00,50.22,50.25,50.13,50.14,6372068.0,48.0587,48.0874,47.9726,47.9821,6372068.0
2019-05-01 09:30:00,52.47,52.67,52.31,52.52,14792628.0,50.2119,50.4032,50.0587,50.2597,14792628.0
2019-05-01 09:35:00,52.53,52.75,52.31,52.71,8165860.0,50.2693,50.4798,50.0587,50.4415,8165860.0
2019-05-01 09:40:00,52.72,52.98,52.71,52.93,7754748.0,50.4511,50.6999,50.4415,50.6521,7754748.0
2019-05-01 09:45:00,52.94,52.99,52.88,52.95,5685104.0,50.6616,50.7095,50.6042,50.6712,5685104.0
2019-05-01 09:50:00,52.95,53.01,52.83,52.86,5926872.0,50.6712,50.7286,50.5564,50.5851,5926872.0
2019-05-01 09:55:00,52.85,52.88,52.78,52.81,3387252.0,50.5755,50.6042,50.5085,50.5372,3387252.0
2019-05-01 10:00:00,52.81,52.93,52.73,52.92,4339564.0,50.5372,50.6521,50.4607,50.6425,4339564.0
2019-05-01 10:05:00,52.92,53.17,52.88,53.12,7024312.0,50.6425,50.8817,50.6042,50.8339,7024312.0
2019-05-01 10:10:00,53.12,53.13,53.03,53.08,2597008.0,50.8339,50.8435,50.7478,50.7956,2597008.0
2019-05-01 10:15:00,53.08,53.2,53.01,53.19,2899376.0,50.7956,50.9104,50.7286,50.9009,2899376.0
2019-05-01 10:20:00,53.19,53.22,53.13,53.21,2672236.0,50.9009,50.9296,50.8435,50.92,2672236.0
2019-05-01 10:25:00,53.21,53.21,53.13,53.16,1916192.0,50.92,50.92,50.8435,50.8722,1916192.0
2019-05-01 10:30:00,53.16,53.2,53.13,53.19,2248212.0,50.8722,50.9104,50.8435,50.9009,2248212.0
2019-05-01 10:35:00,53.19,53.25,53.19,53.2,2359032.0,50.9009,50.9583,50.9009,50.9104,2359032.0
2019-05-01 10:40:00,53.2,53.23,53.1,53.15,2248160.0,50.9104,50.9391,50.8147,50.8626,2248160.0
2019-05-01 10:45:00,53.16,53.25,53.15,53.22,1781492.0,50.8722,50.9583,50.8626,50.9296,1781492.0
2019-05-01 10:50:00,53.22,53.34,53.22,53.32,3092668.0,50.9296,51.0444,50.9296,51.0253,3092668.0
2019-05-01 10:55:00,53.32,53.35,53.26,53.27,2145712.0,51.0253,51.054,50.9679,50.9774,2145712.0
2019-05-01 11:00:00,53.27,53.37,53.25,53.35,1583140.0,50.9774,51.0731,50.9583,51.054,1583140.0
2019-05-01 11:05:00,53.36,53.45,53.33,53.44,2722000.0,51.0636,51.1497,51.0348,51.1401,2722000.0
2019-05-01 11:10:00,53.44,53.49,53.42,53.49,2421536.0,51.1401,51.188,51.121,51.188,2421536.0
2019-05-01 11:15:00,53.48,53.65,53.47,53.61,4646200.0,51.1784,51.3411,51.1688,51.3028,4646200.0
2019-05-01 11:20:00,53.62,53.73,53.59,53.7,3352648.0,51.3124,51.4176,51.2837,51.3889,3352648.0
2019-05-01 11:25:00,53.7,53.72,53.6,53.6,2587740.0,51.3889,51.4081,51.2932,51.2932,2587740.0
2019-05-01 11:30:00,53.61,53.67,53.56,53.66,1944896.0,51.3028,51.3602,51.2549,51.3506,1944896.0
2019-05-01 11:35:00,53.66,53.73,53.65,53.68,1889760.0,51.3506,51.4176,51.3411,51.3698,1889760.0
2019-05-01 11:40:00,53.68,53.79,53.67,53.76,4573356.0,51.3698,51.475,51.3602,51.4463,4573356.0
2019-05-01 11:45:00,53.76,53.82,53.61,53.67,2707808.0,51.4463,51.5038,51.3028,51.3602,2707808.0
2019-05-01 11:50:00,53.68,53.76,53.64,53.74,1822412.0,51.3698,51.4463,51.3315,51.4272,1822412.0
2019-05-01 11:55:00,53.74,53.83,53.7,53.71,2231008.0,51.4272,51.5133,51.3889,51.3985,2231008.0
2019-05-01 12:00:00,53.72,53.77,53.66,53.69,1366952.0,51.4081,51.4559,51.3506,51.3794,1366952.0
2019-05-01 12:05:00,53.69,53.69,53.52,53.52,2650052.0,51.3794,51.3794,51.2167,51.2167,2650052.0
2019-05-01 12:10:00,53.52,53.55,53.45,53.51,3011700.0,51.2167,51.2454,51.1497,51.2071,3011700.0
2019-05-01 12:15:00,53.51,53.56,53.48,53.51,1495140.0,51.2071,51.2549,51.1784,51.2071,1495140.0
2019-05-01 12:20:00,53.5,53.52,53.42,53.47,1592244.0,51.1975,51.2167,51.121,51.1688,1592244.0
2019-05-01 12:25:00,53.47,53.54,53.45,53.53,1572444.0,51.1688,51.2358,51.1497,51.2262,1572444.0
2019-05-01 12:30:00,53.53,53.55,53.48,53.51,1218432.0,51.2262,51.2454,51.1784,51.2071,1218432.0
2019-05-01 12:35:00,53.51,53.54,53.49,53.53,960444.0,51.2071,51.2358,51.188,51.2262,960444.0
2019-05-01 12:40:00,53.52,53.52,53.32,53.39,2307036.0,51.2167,51.2167,51.0253,51.0923,2307036.0
2019-05-01 12:45:00,53.39,53.44,53.35,53.37,1135488.0,51.0923,51.1401,51.054,51.0731,1135488.0
2019-05-01 12:50:00,53.37,53.49,53.36,53.49,1010880.0,51.0731,51.188,51.0636,51.188,1010880.0
2019-05-01 12:55:00,53.49,53.59,53.47,53.48,1940600.0,51.188,51.2837,51.1688,51.1784,1940600.0
2019-05-01 13:00:00,53.49,53.57,53.49,53.52,1135020.0,51.188,51.2645,51.188,51.2167,1135020.0
2019-05-01 13:05:00,53.52,53.55,53.45,53.53,1233092.0,51.2167,51.2454,51.1497,51.2262,1233092.0
2019-05-01 13:10:00,53.53,53.58,53.48,53.58,1216284.0,51.2262,51.2741,51.1784,51.2741,1216284.0
2019-05-01 13:15:00,53.58,53.63,53.54,53.62,1193672.0,51.2741,51.3219,51.2358,51.3124,1193672.0
2019-05-01 13:20:00,53.62,53.67,53.58,53.59,1399644.0,51.3124,51.3602,51.2741,51.2837,1399644.0
2019-05-01 13:25:00,53.59,53.61,53.52,53.53,1052960.0,51.2837,51.3028,51.2167,51.2262,1052960.0
2019-05-01 13:30:00,53.53,53.56,53.5,53.51,756892.0,51.2262,51.2549,51.1975,51.2071,756892.0
2019-05-01 13:35:00,53.51,53.52,53.45,53.48,921716.0,51.2071,51.2167,51.1497,51.1784,921716.0
2019-05-01 13:40:00,53.48,53.5,53.46,53.48,621964.0,51.1784,51.1975,51.1592,51.1784,621964.0
2019-05-01 13:45:00,53.48,53.49,53.43,53.47,733032.0,51.1784,51.188,51.1305,51.1688,733032.0
2019-05-01 13:50:00,53.47,53.51,53.45,53.49,713928.0,51.1688,51.2071,51.1497,51.188,713928.0
2019-05-01 13:55:00,53.49,53.58,53.49,53.56,1022776.0,51.188,51.2741,51.188,51.2549,1022776.0
2019-05-01 14:00:00,53.56,53.7,53.52,53.69,1958372.0,51.2549,51.3889,51.2167,51.3794,1958372.0
2019-05-01 14:05:00,53.69,53.7,53.62,53.66,1685076.0,51.3794,51.3889,51.3124,51.3506,1685076.0
2019-05-01 14:10:00,53.67,53.7,53.57,53.6,1342240.0,51.3602,51.3889,51.2645,51.2932,1342240.0
2019-05-01 14:15:00,53.6,53.71,53.6,53.71,1057376.0,51.2932,51.3985,51.2932,51.3985,1057376.0
2019-05-01 14:20:00,53.71,53.75,53.67,53.73,1579084.0,51.3985,51.4368,51.3602,51.4176,1579084.0
2019-05-01 14:25:00,53.74,53.77,53.69,53.71,2224604.0,51.4272,51.4559,51.3794,51.3985,2224604.0
2019-05-01 14:30:00,53.71,53.73,53.59,53.67,1640320.0,51.3985,51.4176,51.2837,51.3602,1640320.0
2019-05-01 14:35:00,53.67,53.67,53.48,53.48,1904784.0,51.3602,51.3602,51.1784,51.1784,1904784.0
2019-05-01 14:40:00,53.48,53.58,53.36,53.58,2538208.0,51.1784,51.2741,51.0636,51.2741,2538208.0
2019-05-01 14:45:00,53.58,53.59,53.43,53.44,1418096.0,51.2741,51.2837,51.1305,51.1401,1418096.0
2019-05-01 14:50:00,53.44,53.56,53.39,53.56,1628164.0,51.1401,51.2549,51.0923,51.2549,1628164.0
2019-05-01 14:55:00,53.56,53.58,53.48,53.54,1241132.0,51.2549,51.2741,51.1784,51.2358,1241132.0
2019-05-01 15:00:00,53.53,53.6,53.43,53.49,1784312.0,51.2262,51.2932,51.1305,51.188,1784312.0
2019-05-01 15:05:00,53.48,53.54,53.45,53.47,1285948.0,51.1784,51.2358,51.1497,51.1688,1285948.0
2019-05-01 15:10:00,53.48,53.63,53.47,53.62,1579884.0,51.1784,51.3219,51.1688,51.3124,1579884.0
2019-05-01 15:15:00,53.62,53.67,53.59,53.66,1799816.0,51.3124,51.3602,51.2837,51.3506,1799816.0
2019-05-01 15:20:00,53.67,53.7,53.52,53.52,1567588.0,51.3602,51.3889,51.2167,51.2167,1567588.0
2019-05-01 15:25:00,53.54,53.54,53.42,53.44,2018972.0,51.2358,51.2358,51.121,51.1401,2018972.0
2019-05-01 15:30:00,53.44,53.44,53.14,53.19,4459844.0,51.1401,51.1401,50.853,50.9009,4459844.0
2019-05-01 15:35:00,53.19,53.33,53.16,53.22,3293520.0,50.9009,51.0348,50.8722,50.9296,3293520.0
2019-05-01 15:40:00,53.22,53.22,53.09,53.19,3215684.0,50.9296,50.9296,50.8052,50.9009,3215684.0
2019-05-01 15:45:00,53.19,53.19,52.94,52.98,4009576.0,50.9009,50.9009,50.6616,50.6999,4009576.0
2019-05-01 15:50:00,52.98,53.02,52.79,52.8,5038240.0,50.6999,50.7382,50.5181,50.5277,5038240.0
2019-05-01 15:55:00,52.8,52.84,52.61,52.63,9356500.0,50.5277,50.5659,50.3458,50.365,9356500.0
2019-05-02 09:30:00,52.49,52.74,52.38,52.59,6728528.0,50.231,50.4702,50.1257,50.3267,6728528.0
2019-05-02 09:35:00,52.6,52.77,52.56,52.76,3009280.0,50.3363,50.4989,50.298,50.4894,3009280.0
2019-05-02 09:40:00,52.76,52.83,52.69,52.77,2507768.0,50.4894,50.5564,50.4224,50.4989,2507768.0
2019-05-02 09:45:00,52.77,52.95,52.76,52.95,2939440.0,50.4989,50.6712,50.4894,50.6712,2939440.0
2019-05-02 09:50:00,52.95,53.03,52.92,53.03,3393480.0,50.6712,50.7478,50.6425,50.7478,3393480.0
2019-05-02 09:55:00,53.02,53.14,52.99,53.12,3145460.0,50.7382,50.853,50.7095,50.8339,3145460.0
2019-05-02 10:00:00,53.11,53.16,53.05,53.1,2286716.0,50.8243,50.8722,50.7669,50.8147,2286716.0
2019-05-02 10:05:00,53.09,53.15,52.95,52.97,2465404.0,50.8052,50.8626,50.6712,50.6903,2465404.0
2019-05-02 10:10:00,52.97,53.13,52.96,53.09,1830876.0,50.6903,50.8435,50.6808,50.8052,1830876.0
2019-05-02 10:15:00,53.09,53.09,52.96,52.97,1562372.0,50.8052,50.8052,50.6808,50.6903,1562372.0
2019-05-02 10:20:00,52.97,52.99,52.84,52.9,1925516.0,50.6903,50.7095,50.5659,50.6233,1925516.0
2019-05-02 10:25:00,52.9,52.95,52.82,52.85,1461804.0,50.6233,50.6712,50.5468,50.5755,1461804.0
2019-05-02 10:30:00,52.85,53.02,52.81,52.95,1484276.0,50.5755,50.7382,50.5372,50.6712,1484276.0
2019-05-02 10:35:00,52.95,52.96,52.85,52.96,1213228.0,50.6712,50.6808,50.5755,50.6808,1213228.0
2019-05-02 10:40:00,52.96,53.02,52.9,52.91,1353884.0,50.6808,50.7382,50.6233,50.6329,1353884.0
2019-05-02 10:45:00,52.92,52.93,52.85,52.9,883392.0,50.6425,50.6521,50.5755,50.6233,883392.0
2019-05-02 10:50:00,52.9,52.92,52.77,52.78,1013596.0,50.6233,50.6425,50.4989,50.5085,1013596.0
2019-05-02 10:55:00,52.78,52.87,52.74,52.78,1182892.0,50.5085,50.5946,50.4702,50.5085,1182892.0
2019-05-02 11:00:00,52.78,52.84,52.72,52.79,887828.0,50.5085,50.5659,50.4511,50.5181,887828.0
2019-05-02 11:05:00,52.78,52.88,52.77,52.87,835780.0,50.5085,50.6042,50.4989,50.5946,835780.0
2019-05-02 11:10:00,52.87,52.87,52.79,52.81,839740.0,50.5946,50.5946,50.5181,50.5372,839740.0
2019-05-02 11:15:00,52.82,52.82,52.6,52.6,1511680.0,50.5468,50.5468,50.3363,50.3363,1511680.0
2019-05-02 11:20:00,52.6,52.62,52.44,52.45,2329088.0,50.3363,50.3554,50.1831,50.1927,2329088.0
2019-05-02 11:25:00,52.46,52.56,52.44,52.45,1955120.0,50.2023,50.298,50.1831,50.1927,1955120.0
2019-05-02 11:30:00,52.45,52.62,52.45,52.52,1567816.0,50.1927,50.3554,50.1927,50.2597,1567816.0
2019-05-02 11:35:00,52.52,52.53,52.34,52.38,1383960.0,50.2597,50.2693,50.0874,50.1257,1383960.0
2019-05-02 11:40:00,52.38,52.42,52.24,52.24,1886364.0,50.1257,50.164,49.9918,49.9918,1886364.0
2019-05-02 11:45:00,52.24,52.25,52.07,52.23,3008964.0,49.9918,50.0013,49.8291,49.9822,3008964.0
2019-05-02 11:50:00,52.23,52.3,52.15,52.17,1649572.0,49.9822,50.0492,49.9056,49.9248,1649572.0
2019-05-02 11:55:00,52.16,52.18,52.03,52.16,1601312.0,49.9152,49.9343,49.7908,49.9152,1601312.0
2019-05-02 12:00:00,52.16,52.24,52.14,52.2,1096208.0,49.9152,49.9918,49.8961,49.9535,1096208.0
2019-05-02 12:05:00,52.21,52.29,52.17,52.23,1080956.0,49.963,50.0396,49.9248,49.9822,1080956.0
2019-05-02 12:10:00,52.23,52.28,52.14,52.15,935776.0,49.9822,50.03,49.8961,49.9056,935776.0
2019-05-02 12:15:00,52.15,52.22,52.11,52.18,753360.0,49.9056,49.9726,49.8673,49.9343,753360.0
2019-05-02 12:20:00,52.18,52.35,52.18,52.3,1171164.0,49.9343,50.097,49.9343,50.0492,1171164.0
2019-05-02 12:25:00,52.3,52.32,52.24,52.29,706240.0,50.0492,50.0683,49.9918,50.0396,706240.0
2019-05-02 12:30:00,52.29,52.36,52.25,52.36,654560.0,50.0396,50.1066,50.0013,50.1066,654560.0
2019-05-02 12:35:00,52.35,52.39,52.32,52.38,784816.0,50.097,50.1353,50.0683,50.1257,784816.0
2019-05-02 12:40:00,52.38,52.42,52.29,52.3,809512.0,50.1257,50.164,50.0396,50.0492,809512.0
2019-05-02 12:45:00,52.3,52.35,52.27,52.28,640980.0,50.0492,50.097,50.0205,50.03,640980.0
2019-05-02 12:50:00,52.28,52.33,52.21,52.33,871748.0,50.03,50.0779,49.963,50.0779,871748.0
2019-05-02 12:55:00,52.33,52.33,52.15,52.18,839740.0,50.0779,50.0779,49.9056,49.9343,839740.0
2019-05-02 13:00:00,52.18,52.21,52.1,52.13,844684.0,49.9343,49.963,49.8578,49.8865,844684.0
2019-05-02 13:05:00,52.13,52.35,52.13,52.34,634316.0,49.8865,50.097,49.8865,50.0874,634316.0
2019-05-02 13:10:00,52.34,52.4,52.33,52.37,713556.0,50.0874,50.1449,50.0779,50.1162,713556.0
2019-05-02 13:15:00,52.37,52.47,52.35,52.45,787696.0,50.1162,50.2119,50.097,50.1927,787696.0
2019-05-02 13:20:00,52.45,52.49,52.34,52.34,816212.0,50.1927,50.231,50.0874,50.0874,816212.0
2019-05-02 13:25:00,52.34,52.42,52.32,52.41,840844.0,50.0874,50.164,50.0683,50.1544,840844.0
2019-05-02 13:30:00,52.41,52.45,52.38,52.43,610396.0,50.1544,50.1927,50.1257,50.1736,610396.0
2019-05-02 13:35:00,52.43,52.57,52.41,52.53,1181560.0,50.1736,50.3076,50.1544,50.2693,1181560.0
2019-05-02 13:40:00,52.53,52.55,52.46,52.47,535392.0,50.2693,50.2884,50.2023,50.2119,535392.0
2019-05-02 13:45:00,52.47,52.48,52.37,52.4,685832.0,50.2119,50.2214,50.1162,50.1449,685832.0
2019-05-02 13:50:00,52.41,52.52,52.38,52.46,949676.0,50.1544,50.2597,50.1257,50.2023,949676.0
2019-05-02 13:55:00,52.46,52.49,52.4,52.4,626644.0,50.2023,50.231,50.1449,50.1449,626644.0
2019-05-02 14:00:00,52.41,52.47,52.38,52.47,546100.0,50.1544,50.2119,50.1257,50.2119,546100.0
2019-05-02 14:05:00,52.46,52.48,52.37,52.38,533468.0,50.2023,50.2214,50.1162,50.1257,533468.0
2019-05-02 14:10:00,52.38,52.49,52.38,52.48,434536.0,50.1257,50.231,50.1257,50.2214,434536.0
2019-05-02 14:15:00,52.48,52.56,52.47,52.47,796132.0,50.2214,50.298,50.2119,50.2119,796132.0
2019-05-02 14:20:00,52.47,52.52,52.45,52.5,524900.0,50.2119,50.2597,50.1927,50.2406,524900.0
2019-05-02 14:25:00,52.5,52.51,52.39,52.4,688588.0,50.2406,50.2501,50.1353,50.1449,688588.0
2019-05-02 14:30:00,52.4,52.44,52.37,52.38,747320.0,50.1449,50.1831,50.1162,50.1257,747320.0
2019-05-02 14:35:00,52.39,52.39,52.34,52.38,524392.0,50.1353,50.1353,50.0874,50.1257,524392.0
2019-05-02 14:40:00,52.38,52.41,52.34,52.39,490500.0,50.1257,50.1544,50.0874,50.1353,490500.0
2019-05-02 14:45:00,52.39,52.43,52.3,52.31,508672.0,50.1353,50.1736,50.0492,50.0587,508672.0
2019-05-02 14:50:00,52.3,52.32,52.24,52.3,995348.0,50.0492,50.0683,49.9918,50.0492,995348.0
2019-05-02 14:55:00,52.3,52.38,52.3,52.35,604168.0,50.0492,50.1257,50.0492,50.097,604168.0
2019-05-02 15:00:00,52.35,52.38,52.3,52.35,540144.0,50.097,50.1257,50.0492,50.097,540144.0
2019-05-02 15:05:00,52.35,52.38,52.27,52.28,592904.0,50.097,50.1257,50.0205,50.03,592904.0
2019-05-02 15:10:00,52.28,52.38,52.26,52.37,744312.0,50.03,50.1257,50.0109,50.1162,744312.0
2019-05-02 15:15:00,52.36,52.43,52.35,52.4,851496.0,50.1066,50.1736,50.097,50.1449,851496.0
2019-05-02 15:20:00,52.39,52.45,52.39,52.44,591540.0,50.1353,50.1927,50.1353,50.1831,591540.0
2019-05-02 15:25:00,52.44,52.48,52.41,52.43,732164.0,50.1831,50.2214,50.1544,50.1736,732164.0
2019-05-02 15:30:00,52.43,52.43,52.31,52.32,796008.0,50.1736,50.1736,50.0587,50.0683,796008.0
2019-05-02 15:35:00,52.32,52.37,52.26,52.34,961372.0,50.0683,50.1162,50.0109,50.0874,961372.0
2019-05-02 15:40:00,52.34,52.34,52.24,52.3,1017384.0,50.0874,50.0874,49.9918,50.0492,1017384.0
2019-05-02 15:45:00,52.3,52.3,52.17,52.23,1464168.0,50.0492,50.0492,49.9248,49.9822,1464168.0
2019-05-02 15:50:00,52.22,52.34,52.21,52.26,1630976.0,49.9726,50.0874,49.963,50.0109,1630976.0
2019-05-02 15:55:00,52.26,52.33,52.2,52.29,3477696.0,50.0109,50.0779,49.9535,50.0396,3477696.0
2019-05-03 09:30:00,52.69,52.87,52.58,52.62,5134856.0,50.4224,50.5946,50.3171,50.3554,5134856.0
2019-05-03 09:35:00,52.62,52.78,52.61,52.77,2460756.0,50.3554,50.5085,50.3458,50.4989,2460756.0
2019-05-03 09:40:00,52.77,52.77,52.63,52.66,1393168.0,50.4989,50.4989,50.365,50.3937,1393168.0
2019-05-03 09:45:00,52.66,52.73,52.63,52.71,1250532.0,50.3937,50.4607,50.365,50.4415,1250532.0
2019-05-03 09:50:00,52.72,52.77,52.69,52.75,1703564.0,50.4511,50.4989,50.4224,50.4798,1703564.0
2019-05-03 09:55:00,52.76,52.82,52.74,52.78,1291728.0,50.4894,50.5468,50.4702,50.5085,1291728.0
2019-05-03 10:00:00,52.77,52.83,52.71,52.79,1246360.0,50.4989,50.5564,50.4415,50.5181,1246360.0
2019-05-03 10:05:00,52.79,52.79,52.64,52.68,1154220.0,50.5181,50.5181,50.3745,50.4128,1154220.0
2019-05-03 10:10:00,52.69,52.71,52.57,52.59,1577344.0,50.4224,50.4415,50.3076,50.3267,1577344.0
2019-05-03 10:15:00,52.6,52.63,52.56,52.59,1036420.0,50.3363,50.365,50.298,50.3267,1036420.0
2019-05-03 10:20:00,52.58,52.66,52.57,52.66,952840.0,50.3171,50.3937,50.3076,50.3937,952840.0
2019-05-03 10:25:00,52.66,52.7,52.6,52.68,962368.0,50.3937,50.432,50.3363,50.4128,962368.0
2019-05-03 10:30:00,52.69,52.73,52.65,52.73,848788.0,50.4224,50.4607,50.3841,50.4607,848788.0
2019-05-03 10:35:00,52.73,52.74,52.65,52.68,787180.0,50.4607,50.4702,50.3841,50.4128,787180.0
2019-05-03 10:40:00,52.68,52.73,52.68,52.71,453608.0,50.4128,50.4607,50.4128,50.4415,453608.0
2019-05-03 10:45:00,52.71,52.77,52.7,52.74,1146404.0,50.4415,50.4989,50.432,50.4702,1146404.0
2019-05-03 10:50:00,52.74,52.76,52.65,52.65,1071240.0,50.4702,50.4894,50.3841,50.3841,1071240.0
2019-05-03 10:55:00,52.65,52.72,52.64,52.71,801064.0,50.3841,50.4511,50.3745,50.4415,801064.0
2019-05-03 11:00:00,52.71,52.75,52.69,52.71,1050084.0,50.4415,50.4798,50.4224,50.4415,1050084.0
2019-05-03 11:05:00,52.71,52.77,52.7,52.74,800440.0,50.4415,50.4989,50.432,50.4702,800440.0
2019-05-03 11:10:00,52.74,52.77,52.71,52.72,657456.0,50.4702,50.4989,50.4415,50.4511,657456.0
2019-05-03 11:15:00,52.72,52.76,52.7,52.74,554924.0,50.4511,50.4894,50.432,50.4702,554924.0
2019-05-03 11:20:00,52.74,52.75,52.66,52.69,1157024.0,50.4702,50.4798,50.3937,50.4224,1157024.0
2019-05-03 11:25:00,52.69,52.74,52.67,52.74,606812.0,50.4224,50.4702,50.4032,50.4702,606812.0
2019-05-03 11:30:00,52.74,52.75,52.7,52.72,518720.0,50.4702,50.4798,50.432,50.4511,518720.0
2019-05-03 11:35:00,52.72,52.76,52.69,52.75,907916.0,50.4511,50.4894,50.4224,50.4798,907916.0
2019-05-03 11:40:00,52.76,52.82,52.75,52.8,935892.0,50.4894,50.5468,50.4798,50.5277,935892.0
2019-05-03 11:45:00,52.8,52.81,52.73,52.74,649220.0,50.5277,50.5372,50.4607,50.4702,649220.0
2019-05-03 11:50:00,52.74,52.8,52.74,52.79,424280.0,50.4702,50.5277,50.4702,50.5181,424280.0
2019-05-03 11:55:00,52.79,52.81,52.74,52.75,511204.0,50.5181,50.5372,50.4702,50.4798,511204.0
2019-05-03 12:00:00,52.75,52.79,52.73,52.77,454536.0,50.4798,50.5181,50.4607,50.4989,454536.0
2019-05-03 12:05:00,52.77,52.82,52.77,52.8,631644.0,50.4989,50.5468,50.4989,50.5277,631644.0
2019-05-03 12:10:00,52.8,52.83,52.78,52.83,435544.0,50.5277,50.5564,50.5085,50.5564,435544.0
2019-05-03 12:15:00,52.83,52.84,52.8,52.83,598188.0,50.5564,50.5659,50.5277,50.5564,598188.0
2019-05-03 12:20:00,52.83,52.83,52.79,52.8,578948.0,50.5564,50.5564,50.5181,50.5277,578948.0
2019-05-03 12:25:00,52.8,52.82,52.77,52.8,553204.0,50.5277,50.5468,50.4989,50.5277,553204.0
2019-05-03 12:30:00,52.8,52.85,52.8,52.84,871212.0,50.5277,50.5755,50.5277,50.5659,871212.0
2019-05-03 12:35:00,52.84,52.84,52.77,52.78,535924.0,50.5659,50.5659,50.4989,50.5085,535924.0
2019-05-03 12:40:00,52.78,52.78,52.73,52.74,439984.0,50.5085,50.5085,50.4607,50.4702,439984.0
2019-05-03 12:45:00,52.74,52.76,52.71,52.75,500460.0,50.4702,50.4894,50.4415,50.4798,500460.0
2019-05-03 12:50:00,52.75,52.76,52.73,52.74,351824.0,50.4798,50.4894,50.4607,50.4702,351824.0
2019-05-03 12:55:00,52.74,52.76,52.73,52.74,264224.0,50.4702,50.4894,50.4607,50.4702,264224.0
2019-05-03 13:00:00,52.74,52.79,52.73,52.77,402032.0,50.4702,50.5181,50.4607,50.4989,402032.0
2019-05-03 13:05:00,52.77,52.8,52.77,52.8,264040.0,50.4989,50.5277,50.4989,50.5277,264040.0
2019-05-03 13:10:00,52.8,52.82,52.79,52.81,339064.0,50.5277,50.5468,50.5181,50.5372,339064.0
2019-05-03 13:15:00,52.82,52.85,52.79,52.83,647044.0,50.5468,50.5755,50.5181,50.5564,647044.0
2019-05-03 13:20:00,52.83,52.85,52.82,52.85,440336.0,50.5564,50.5755,50.5468,50.5755,440336.0
2019-05-03 13:25:00,52.85,52.88,52.84,52.86,735144.0,50.5755,50.6042,50.5659,50.5851,735144.0
2019-05-03 13:30:00,52.86,52.92,52.86,52.92,595172.0,50.5851,50.6425,50.5851,50.6425,595172.0
2019-05-03 13:35:00,52.91,52.93,52.89,52.91,327256.0,50.6329,50.6521,50.6138,50.6329,327256.0
2019-05-03 13:40:00,52.91,52.92,52.9,52.9,348000.0,50.6329,50.6425,50.6233,50.6233,348000.0
2019-05-03 13:45:00,52.9,52.9,52.85,52.86,430676.0,50.6233,50.6233,50.5755,50.5851,430676.0
2019-05-03 13:50:00,52.86,52.9,52.84,52.84,482760.0,50.5851,50.6233,50.5659,50.5659,482760.0
2019-05-03 13:55:00,52.84,52.84,52.8,52.81,502416.0,50.5659,50.5659,50.5277,50.5372,502416.0
2019-05-03 14:00:00,52.81,52.84,52.79,52.82,475620.0,50.5372,50.5659,50.5181,50.5468,475620.0
2019-05-03 14:05:00,52.82,52.86,52.82,52.85,332296.0,50.5468,50.5851,50.5468,50.5755,332296.0
2019-05-03 14:10:00,52.85,52.86,52.82,52.84,289492.0,50.5755,50.5851,50.5468,50.5659,289492.0
2019-05-03 14:15:00,52.84,52.84,52.79,52.8,269912.0,50.5659,50.5659,50.5181,50.5277,269912.0
2019-05-03 14:20:00,52.8,52.82,52.79,52.8,344100.0,50.5277,50.5468,50.5181,50.5277,344100.0
2019-05-03 14:25:00,52.8,52.84,52.77,52.83,532792.0,50.5277,50.5659,50.4989,50.5564,532792.0
2019-05-03 14:30:00,52.83,52.83,52.77,52.79,465604.0,50.5564,50.5564,50.4989,50.5181,465604.0
2019-05-03 14:35:00,52.79,52.81,52.78,52.8,206124.0,50.5181,50.5372,50.5085,50.5277,206124.0
2019-05-03 14:40:00,52.8,52.82,52.79,52.81,239344.0,50.5277,50.5468,50.5181,50.5372,239344.0
2019-05-03 14:45:00,52.82,52.86,52.81,52.83,486524.0,50.5468,50.5851,50.5372,50.5564,486524.0
2019-05-03 14:50:00,52.83,52.85,52.81,52.85,325728.0,50.5564,50.5755,50.5372,50.5755,325728.0
2019-05-03 14:55:00,52.85,52.86,52.84,52.85,392568.0,50.5755,50.5851,50.5659,50.5755,392568.0
2019-05-03 15:00:00,52.85,52.85,52.81,52.84,420984.0,50.5755,50.5755,50.5372,50.5659,420984.0
2019-05-03 15:05:00,52.84,52.84,52.82,52.83,356532.0,50.5659,50.5659,50.5468,50.5564,356532.0
2019-05-03 15:10:00,52.82,52.83,52.79,52.81,386616.0,50.5468,50.5564,50.5181,50.5372,386616.0
2019-05-03 15:15:00,52.81,52.81,52.74,52.75,409396.0,50.5372,50.5372,50.4702,50.4798,409396.0
2019-05-03 15:20:00,52.75,52.79,52.74,52.77,529192.0,50.4798,50.5181,50.4702,50.4989,529192.0
2019-05-03 15:25:00,52.76,52.8,52.76,52.8,584988.0,50.4894,50.5277,50.4894,50.5277,584988.0
2019-05-03 15:30:00,52.8,52.85,52.77,52.85,482092.0,50.5277,50.5755,50.4989,50.5755,482092.0
2019-05-03 15:35:00,52.85,52.88,52.84,52.88,689636.0,50.5755,50.6042,50.5659,50.6042,689636.0
2019-05-03 15:40:00,52.88,52.89,52.85,52.88,784112.0,50.6042,50.6138,50.5755,50.6042,784112.0
2019-05-03 15:45:00,52.88,52.91,52.86,52.9,1025900.0,50.6042,50.6329,50.5851,50.6233,1025900.0
2019-05-03 15:50:00,52.9,52.94,52.9,52.92,1287376.0,50.6233,50.6616,50.6233,50.6425,1287376.0
2019-05-03 15:55:00,52.92,52.96,52.88,52.95,3426136.0,50.6425,50.6808,50.6042,50.6712,3426136.0
2019-05-06 09:30:00,51.07,51.42,50.88,51.42,10422680.0,48.8721,49.207,48.6903,49.207,10422680.0
2019-05-06 09:35:00,51.42,51.72,51.38,51.72,5156196.0,49.207,49.4941,49.1688,49.4941,5156196.0
2019-05-06 09:40:00,51.72,51.94,51.63,51.85,5836928.0,49.4941,49.7047,49.408,49.6185,5836928.0
2019-05-06 09:45:00,51.85,51.94,51.69,51.7,3479972.0,49.6185,49.7047,49.4654,49.475,3479972.0
2019-05-06 09:50:00,51.7,51.97,51.66,51.97,2674084.0,49.475,49.7334,49.4367,49.7334,2674084.0
2019-05-06 09:55:00,51.97,52.02,51.92,51.96,2545092.0,49.7334,49.7812,49.6855,49.7238,2545092.0
2019-05-06 10:00:00,51.95,52.18,51.83,51.95,2295848.0,49.7142,49.9343,49.5994,49.7142,2295848.0
2019-05-06 10:05:00,51.96,52.0,51.89,51.99,1788484.0,49.7238,49.7621,49.6568,49.7525,1788484.0
2019-05-06 10:10:00,51.99,52.04,51.9,51.96,2213652.0,49.7525,49.8004,49.6664,49.7238,2213652.0
2019-05-06 10:15:00,51.96,52.1,51.94,52.09,1588512.0,49.7238,49.8578,49.7047,49.8482,1588512.0
2019-05-06 10:20:00,52.08,52.12,51.99,52.01,1581692.0,49.8386,49.8769,49.7525,49.7717,1581692.0
2019-05-06 10:25:00,52.01,52.04,51.89,51.9,1559564.0,49.7717,49.8004,49.6568,49.6664,1559564.0
2019-05-06 10:30:00,51.9,51.94,51.85,51.9,1360388.0,49.6664,49.7047,49.6185,49.6664,1360388.0
2019-05-06 10:35:00,51.91,51.98,51.82,51.85,1815132.0,49.676,49.7429,49.5898,49.6185,1815132.0
2019-05-06 10:40:00,51.85,51.9,51.79,51.8,1297948.0,49.6185,49.6664,49.5611,49.5707,1297948.0
2019-05-06 10:45:00,51.8,51.83,51.74,51.77,1816132.0,49.5707,49.5994,49.5133,49.542,1816132.0
2019-05-06 10:50:00,51.77,51.95,51.75,51.9,1763940.0,49.542,49.7142,49.5228,49.6664,1763940.0
2019-05-06 10:55:00,51.89,51.92,51.83,51.88,1078164.0,49.6568,49.6855,49.5994,49.6472,1078164.0
2019-05-06 11:00:00,51.88,51.94,51.8,51.83,1161388.0,49.6472,49.7047,49.5707,49.5994,1161388.0
2019-05-06 11:05:00,51.82,51.83,51.72,51.75,1329220.0,49.5898,49.5994,49.4941,49.5228,1329220.0
2019-05-06 11:10:00,51.75,51.79,51.7,51.77,1047356.0,49.5228,49.5611,49.475,49.542,1047356.0
2019-05-06 11:15:00,51.78,51.9,51.78,51.9,1168024.0,49.5516,49.6664,49.5516,49.6664,1168024.0
2019-05-06 11:20:00,51.9,52.0,51.89,51.98,1501380.0,49.6664,49.7621,49.6568,49.7429,1501380.0
2019-05-06 11:25:00,51.98,52.06,51.95,52.05,1342768.0,49.7429,49.8195,49.7142,49.8099,1342768.0
2019-05-06 11:30:00,52.06,52.09,51.9,51.97,1658268.0,49.8195,49.8482,49.6664,49.7334,1658268.0
2019-05-06 11:35:00,51.97,51.99,51.93,51.97,606976.0,49.7334,49.7525,49.6951,49.7334,606976.0
2019-05-06 11:40:00,51.97,52.01,51.95,51.97,621560.0,49.7334,49.7717,49.7142,49.7334,621560.0
2019-05-06 11:45:00,51.98,52.06,51.97,52.01,865844.0,49.7429,49.8195,49.7334,49.7717,865844.0
2019-05-06 11:50:00,52.01,52.02,51.93,51.94,666324.0,49.7717,49.7812,49.6951,49.7047,666324.0
2019-05-06 11:55:00,51.94,51.97,51.9,51.93,750492.0,49.7047,49.7334,49.6664,49.6951,750492.0
2019-05-06 12:00:00,51.93,51.98,51.89,51.96,653608.0,49.6951,49.7429,49.6568,49.7238,653608.0
2019-05-06 12:05:00,51.96,51.96,51.88,51.9,765076.0,49.7238,49.7238,49.6472,49.6664,765076.0
2019-05-06 12:10:00,51.9,51.91,51.84,51.88,803788.0,49.6664,49.676,49.609,49.6472,803788.0
2019-05-06 12:15:00,51.88,51.92,51.8,51.83,749988.0,49.6472,49.6855,49.5707,49.5994,749988.0
2019-05-06 12:20:00,51.83,51.83,51.76,51.79,789884.0,49.5994,49.5994,49.5324,49.5611,789884.0
2019-05-06 12:25:00,51.79,51.79,51.71,51.73,1174236.0,49.5611,49.5611,49.4846,49.5037,1174236.0
2019-05-06 12:30:00,51.73,51.8,51.73,51.74,1047520.0,49.5037,49.5707,49.5037,49.5133,1047520.0
2019-05-06 12:35:00,51.75,51.79,51.71,51.76,893592.0,49.5228,49.5611,49.4846,49.5324,893592.0
2019-05-06 12:40:00,51.76,51.81,51.74,51.74,925664.0,49.5324,49.5803,49.5133,49.5133,925664.0
2019-05-06 12:45:00,51.74,51.75,51.68,51.71,763756.0,49.5133,49.5228,49.4559,49.4846,763756.0
2019-05-06 12:50:00,51.71,51.77,51.66,51.68,885516.0,49.4846,49.542,49.4367,49.4559,885516.0
2019-05-06 12:55:00,51.68,51.73,51.65,51.7,637784.0,49.4559,49.5037,49.4271,49.475,637784.0
2019-05-06 13:00:00,51.7,51.72,51.63,51.71,893892.0,49.475,49.4941,49.408,49.4846,893892.0
2019-05-06 13:05:00,51.71,51.79,51.7,51.76,720628.0,49.4846,49.5611,49.475,49.5324,720628.0
2019-05-06 13:10:00,51.75,51.85,51.75,51.83,633352.0,49.5228,49.6185,49.5228,49.5994,633352.0
2019-05-06 13:15:00,51.83,51.83,51.78,51.79,459104.0,49.5994,49.5994,49.5516,49.5611,459104.0
2019-05-06 13:20:00,51.79,51.81,51.74,51.8,508048.0,49.5611,49.5803,49.5133,49.5707,508048.0
2019-05-06 13:25:00,51.8,51.86,51.8,51.85,560716.0,49.5707,49.6281,49.5707,49.6185,560716.0
2019-05-06 13:30:00,51.86,51.87,51.84,51.87,368772.0,49.6281,49.6377,49.609,49.6377,368772.0
2019-05-06 13:35:00,51.86,51.88,51.85,51.85,343804.0,49.6281,49.6472,49.6185,49.6185,343804.0
2019-05-06 13:40:00,51.85,51.88,51.83,51.85,369492.0,49.6185,49.6472,49.5994,49.6185,369492.0
2019-05-06 13:45:00,51.85,51.92,51.84,51.92,481400.0,49.6185,49.6855,49.609,49.6855,481400.0
2019-05-06 13:50:00,51.93,51.93,51.88,51.91,426604.0,49.6951,49.6951,49.6472,49.676,426604.0
2019-05-06 13:55:00,51.91,51.95,51.89,51.91,529024.0,49.676,49.7142,49.6568,49.676,529024.0
2019-05-06 14:00:00,51.91,51.91,51.88,51.89,416520.0,49.676,49.676,49.6472,49.6568,416520.0
2019-05-06 14:05:00,51.89,51.91,51.84,51.91,494040.0,49.6568,49.676,49.609,49.676,494040.0
2019-05-06 14:10:00,51.91,51.93,51.88,51.9,808968.0,49.676,49.6951,49.6472,49.6664,808968.0
2019-05-06 14:15:00,51.9,51.96,51.88,51.94,614972.0,49.6664,49.7238,49.6472,49.7047,614972.0
2019-05-06 14:20:00,51.94,51.96,51.89,51.92,711996.0,49.7047,49.7238,49.6568,49.6855,711996.0
2019-05-06 14:25:00,51.92,51.99,51.92,51.97,747460.0,49.6855,49.7525,49.6855,49.7334,747460.0
2019-05-06 14:30:00,51.97,52.01,51.96,52.0,690464.0,49.7334,49.7717,49.7238,49.7621,690464.0
2019-05-06 14:35:00,52.0,52.07,51.98,52.04,842944.0,49.7621,49.8291,49.7429,49.8004,842944.0
2019-05-06 14:40:00,52.04,52.07,52.01,52.07,637288.0,49.8004,49.8291,49.7717,49.8291,637288.0
2019-05-06 14:45:00,52.07,52.12,52.04,52.09,1192204.0,49.8291,49.8769,49.8004,49.8482,1192204.0
2019-05-06 14:50:00,52.09,52.18,52.09,52.15,1549856.0,49.8482,49.9343,49.8482,49.9056,1549856.0
2019-05-06 14:55:00,52.15,52.2,52.14,52.18,985444.0,49.9056,49.9535,49.8961,49.9343,985444.0
2019-05-06 15:00:00,52.18,52.21,52.14,52.16,971992.0,49.9343,49.963,49.8961,49.9152,971992.0
2019-05-06 15:05:00,52.16,52.2,52.11,52.13,1068832.0,49.9152,49.9535,49.8673,49.8865,1068832.0
2019-05-06 15:10:00,52.13,52.13,52.04,52.07,1033948.0,49.8865,49.8865,49.8004,49.8291,1033948.0
2019-05-06 15:15:00,52.07,52.13,52.07,52.1,718536.0,49.8291,49.8865,49.8291,49.8578,718536.0
2019-05-06 15:20:00,52.11,52.16,52.1,52.15,660848.0,49.8673,49.9152,49.8578,49.9056,660848.0
2019-05-06 15:25:00,52.15,52.18,52.12,52.13,778380.0,49.9056,49.9343,49.8769,49.8865,778380.0
2019-05-06 15:30:00,52.14,52.19,52.13,52.18,635032.0,49.8961,49.9439,49.8865,49.9343,635032.0
2019-05-06 15:35:00,52.19,52.19,52.16,52.18,885824.0,49.9439,49.9439,49.9152,49.9343,885824.0
2019-05-06 15:40:00,52.18,52.18,52.12,52.13,946684.0,49.9343,49.9343,49.8769,49.8865,946684.0
2019-05-06 15:45:00,52.13,52.17,52.11,52.15,1100056.0,49.8865,49.9248,49.8673,49.9056,1100056.0
2019-05-06 15:50:00,52.15,52.17,52.12,52.12,1122992.0,49.9056,49.9248,49.8769,49.8769,1122992.0
2019-05-06 15:55:00,52.12,52.16,52.08,52.15,2566436.0,49.8769,49.9152,49.8386,49.9056,2566436.0
2019-05-07 09:30:00,51.48,51.85,51.43,51.65,5482696.0,49.2645,49.6185,49.2166,49.4271,5482696.0
2019-05-07 09:35:00,51.65,51.82,51.64,51.78,1965376.0,49.4271,49.5898,49.4176,49.5516,1965376.0
2019-05-07 09:40:00,51.78,51.81,51.61,51.63,1925476.0,49.5516,49.5803,49.3889,49.408,1925476.0
2019-05-07 09:45:00,51.64,51.7,51.44,51.47,2256192.0,49.4176,49.475,49.2262,49.2549,2256192.0
2019-05-07 09:50:00,51.47,51.51,51.3,51.45,3052672.0,49.2549,49.2932,49.0922,49.2358,3052672.0
2019-05-07 09:55:00,51.46,51.52,51.4,51.45,1530832.0,49.2453,49.3027,49.1879,49.2358,1530832.0
2019-05-07 10:00:00,51.45,51.46,51.26,51.29,2447368.0,49.2358,49.2453,49.0539,49.0826,2447368.0
2019-05-07 10:05:00,51.29,51.41,51.27,51.34,1768464.0,49.0826,49.1975,49.0635,49.1305,1768464.0
2019-05-07 10:10:00,51.34,51.35,51.26,51.3,1746288.0,49.1305,49.1401,49.0539,49.0922,1746288.0
2019-05-07 10:15:00,51.3,51.39,51.18,51.31,3446304.0,49.0922,49.1783,48.9774,49.1018,3446304.0
2019-05-07 10:20:00,51.31,51.45,51.28,51.4,1285208.0,49.1018,49.2358,49.0731,49.1879,1285208.0
2019-05-07 10:25:00,51.41,51.45,51.31,51.44,1231544.0,49.1975,49.2358,49.1018,49.2262,1231544.0
2019-05-07 10:30:00,51.44,51.47,51.26,51.27,1246200.0,49.2262,49.2549,49.0539,49.0635,1246200.0
2019-05-07 10:35:00,51.26,51.35,51.23,51.25,1292440.0,49.0539,49.1401,49.0252,49.0444,1292440.0
2019-05-07 10:40:00,51.26,51.26,51.15,51.17,1497208.0,49.0539,49.0539,48.9487,48.9678,1497208.0
2019-05-07 10:45:00,51.16,51.3,51.14,51.19,1383968.0,48.9582,49.0922,48.9391,48.9869,1383968.0
2019-05-07 10:50:00,51.19,51.23,51.1,51.16,1684224.0,48.9869,49.0252,48.9008,48.9582,1684224.0
2019-05-07 10:55:00,51.17,51.23,51.13,51.19,1018560.0,48.9678,49.0252,48.9295,48.9869,1018560.0
2019-05-07 11:00:00,51.18,51.19,50.95,50.97,2119928.0,48.9774,48.9869,48.7573,48.7764,2119928.0
2019-05-07 11:05:00,50.97,51.1,50.95,51.1,1413364.0,48.7764,48.9008,48.7573,48.9008,1413364.0
2019-05-07 11:10:00,51.1,51.13,50.99,51.11,1447976.0,48.9008,48.9295,48.7955,48.9104,1447976.0
2019-05-07 11:15:00,51.11,51.16,51.05,51.12,1029832.0,48.9104,48.9582,48.853,48.92,1029832.0
2019-05-07 11:20:00,51.12,51.16,51.03,51.09,1147496.0,48.92,48.9582,48.8338,48.8912,1147496.0
2019-05-07 11:25:00,51.09,51.09,50.97,51.06,1646368.0,48.8912,48.8912,48.7764,48.8625,1646368.0
2019-05-07 11:30:00,51.06,51.17,51.06,51.1,993128.0,48.8625,48.9678,48.8625,48.9008,993128.0
2019-05-07 11:35:00,51.11,51.13,51.01,51.13,798396.0,48.9104,48.9295,48.8147,48.9295,798396.0
2019-05-07 11:40:00,51.13,51.18,51.04,51.05,1254532.0,48.9295,48.9774,48.8434,48.853,1254532.0
2019-05-07 11:45:00,51.06,51.09,50.99,51.05,997444.0,48.8625,48.8912,48.7955,48.853,997444.0
2019-05-07 11:50:00,51.04,51.05,50.96,51.02,1305672.0,48.8434,48.853,48.7668,48.8243,1305672.0
2019-05-07 11:55:00,51.02,51.02,50.92,50.98,1370192.0,48.8243,48.8243,48.7286,48.786,1370192.0
2019-05-07 12:00:00,50.98,50.98,50.88,50.96,1185060.0,48.786,48.786,48.6903,48.7668,1185060.0
2019-05-07 12:05:00,50.95,51.04,50.94,51.02,1428060.0,48.7573,48.8434,48.7477,48.8243,1428060.0
2019-05-07 12:10:00,51.03,51.09,51.01,51.02,987888.0,48.8338,48.8912,48.8147,48.8243,987888.0
2019-05-07 12:15:00,51.02,51.13,51.01,51.1,749228.0,48.8243,48.9295,48.8147,48.9008,749228.0
2019-05-07 12:20:00,51.1,51.17,51.1,51.15,814992.0,48.9008,48.9678,48.9008,48.9487,814992.0
2019-05-07 12:25:00,51.15,51.22,51.15,51.2,742764.0,48.9487,49.0157,48.9487,48.9965,742764.0
2019-05-07 12:30:00,51.2,51.24,51.12,51.13,778044.0,48.9965,49.0348,48.92,48.9295,778044.0
2019-05-07 12:35:00,51.13,51.2,51.12,51.15,584736.0,48.9295,48.9965,48.92,48.9487,584736.0
2019-05-07 12:40:00,51.15,51.15,51.08,51.1,473980.0,48.9487,48.9487,48.8817,48.9008,473980.0
2019-05-07 12:45:00,51.09,51.19,51.09,51.16,637640.0,48.8912,48.9869,48.8912,48.9582,637640.0
2019-05-07 12:50:00,51.16,51.22,51.15,51.17,596948.0,48.9582,49.0157,48.9487,48.9678,596948.0
2019-05-07 12:55:00,51.17,51.19,51.06,51.06,487888.0,48.9678,48.9869,48.8625,48.8625,487888.0
2019-05-07 13:00:00,51.06,51.08,50.99,51.0,747200.0,48.8625,48.8817,48.7955,48.8051,747200.0
2019-05-07 13:05:00,51.0,51.04,50.87,50.87,1198764.0,48.8051,48.8434,48.6807,48.6807,1198764.0
2019-05-07 13:10:00,50.87,50.98,50.87,50.92,1126620.0,48.6807,48.786,48.6807,48.7286,1126620.0
2019-05-07 13:15:00,50.92,50.92,50.84,50.85,1184968.0,48.7286,48.7286,48.652,48.6616,1184968.0
2019-05-07 13:20:00,50.84,50.87,50.77,50.77,1414700.0,48.652,48.6807,48.585,48.585,1414700.0
2019-05-07 13:25:00,50.77,50.77,50.5,50.64,3244704.0,48.585,48.585,48.3266,48.4606,3244704.0
2019-05-07 13:30:00,50.65,50.69,50.55,50.67,1398628.0,48.4702,48.5085,48.3745,48.4893,1398628.0
2019-05-07 13:35:00,50.68,50.68,50.54,50.6,1072736.0,48.4989,48.4989,48.3649,48.4223,1072736.0
2019-05-07 13:40:00,50.6,50.63,50.37,50.44,2205628.0,48.4223,48.451,48.2022,48.2692,2205628.0
2019-05-07 13:45:00,50.44,50.66,50.43,50.64,1716928.0,48.2692,48.4798,48.2597,48.4606,1716928.0
2019-05-07 13:50:00,50.63,50.66,50.59,50.62,1121520.0,48.451,48.4798,48.4128,48.4415,1121520.0
2019-05-07 13:55:00,50.62,50.65,50.51,50.51,1305620.0,48.4415,48.4702,48.3362,48.3362,1305620.0
2019-05-07 14:00:00,50.51,50.56,50.45,50.47,1156336.0,48.3362,48.3841,48.2788,48.2979,1156336.0
2019-05-07 14:05:00,50.47,50.66,50.47,50.6,1154464.0,48.2979,48.4798,48.2979,48.4223,1154464.0
2019-05-07 14:10:00,50.6,50.62,50.53,50.57,742772.0,48.4223,48.4415,48.3553,48.3936,742772.0
2019-05-07 14:15:00,50.57,50.64,50.51,50.6,1507776.0,48.3936,48.4606,48.3362,48.4223,1507776.0
2019-05-07 14:20:00,50.6,50.7,50.46,50.5,1680340.0,48.4223,48.518,48.2884,48.3266,1680340.0
2019-05-07 14:25:00,50.49,50.57,50.43,50.49,1254376.0,48.3171,48.3936,48.2597,48.3171,1254376.0
2019-05-07 14:30:00,50.48,50.53,50.36,50.41,1335892.0,48.3075,48.3553,48.1927,48.2405,1335892.0
2019-05-07 14:35:00,50.41,50.44,50.34,50.41,1302364.0,48.2405,48.2692,48.1735,48.2405,1302364.0
2019-05-07 14:40:00,50.41,50.48,50.33,50.34,1466960.0,48.2405,48.3075,48.164,48.1735,1466960.0
2019-05-07 14:45:00,50.34,50.37,50.21,50.23,2084796.0,48.1735,48.2022,48.0491,48.0683,2084796.0
2019-05-07 14:50:00,50.23,50.44,50.23,50.42,1444756.0,48.0683,48.2692,48.0683,48.2501,1444756.0
2019-05-07 14:55:00,50.42,50.49,50.38,50.44,1508144.0,48.2501,48.3171,48.2118,48.2692,1508144.0
2019-05-07 15:00:00,50.44,50.46,50.3,50.36,1110012.0,48.2692,48.2884,48.1352,48.1927,1110012.0
2019-05-07 15:05:00,50.37,50.42,50.25,50.42,1655748.0,48.2022,48.2501,48.0874,48.2501,1655748.0
2019-05-07 15:10:00,50.41,50.54,50.4,50.48,2189424.0,48.2405,48.3649,48.2309,48.3075,2189424.0
2019-05-07 15:15:00,50.48,50.56,50.44,50.48,1366104.0,48.3075,48.3841,48.2692,48.3075,1366104.0
2019-05-07 15:20:00,50.47,50.56,50.4,50.43,1393380.0,48.2979,48.3841,48.2309,48.2597,1393380.0
2019-05-07 15:25:00,50.43,50.48,50.38,50.41,1081088.0,48.2597,48.3075,48.2118,48.2405,1081088.0
2019-05-07 15:30:00,50.4,50.44,50.28,50.3,1619764.0,48.2309,48.2692,48.1161,48.1352,1619764.0
2019-05-07 15:35:00,50.3,50.32,50.21,50.25,2264112.0,48.1352,48.1544,48.0491,48.0874,2264112.0
2019-05-07 15:40:00,50.24,50.47,50.24,50.47,1748732.0,48.0778,48.2979,48.0778,48.2979,1748732.0
2019-05-07 15:45:00,50.47,50.52,50.43,50.5,2050972.0,48.2979,48.3458,48.2597,48.3266,2050972.0
2019-05-07 15:50:00,50.5,50.59,50.46,50.53,2825776.0,48.3266,48.4128,48.2884,48.3553,2825776.0
2019-05-07 15:55:00,50.53,50.74,50.53,50.73,6160532.0,48.3553,48.5563,48.3553,48.5467,6160532.0
2019-05-08 09:30:00,50.49,50.88,50.47,50.7,5256860.0,48.3171,48.6903,48.2979,48.518,5256860.0
2019-05-08 09:35:00,50.7,50.73,50.44,50.52,2461400.0,48.518,48.5467,48.2692,48.3458,2461400.0
2019-05-08 09:40:00,50.52,50.77,50.45,50.77,2572240.0,48.3458,48.585,48.2788,48.585,2572240.0
2019-05-08 09:45:00,50.77,51.13,50.76,51.07,3873872.0,48.585,48.9295,48.5754,48.8721,3873872.0
2019-05-08 09:50:00,51.07,51.13,50.92,50.93,2080284.0,48.8721,48.9295,48.7286,48.7381,2080284.0
2019-05-08 09:55:00,50.92,51.19,50.92,51.18,2041308.0,48.7286,48.9869,48.7286,48.9774,2041308.0
2019-05-08 10:00:00,51.18,51.24,51.02,51.03,2076860.0,48.9774,49.0348,48.8243,48.8338,2076860.0
2019-05-08 10:05:00,51.04,51.16,51.01,51.03,1202692.0,48.8434,48.9582,48.8147,48.8338,1202692.0
2019-05-08 10:10:00,51.03,51.13,50.94,51.08,1390828.0,48.8338,48.9295,48.7477,48.8817,1390828.0
2019-05-08 10:15:00,51.09,51.14,51.05,51.08,961428.0,48.8912,48.9391,48.853,48.8817,961428.0
2019-05-08 10:20:00,51.08,51.11,50.89,51.01,1407696.0,48.8817,48.9104,48.6999,48.8147,1407696.0
2019-05-08 10:25:00,51.02,51.03,50.87,50.88,1516724.0,48.8243,48.8338,48.6807,48.6903,1516724.0
2019-05-08 10:30:00,50.88,50.93,50.74,50.85,1553316.0,48.6903,48.7381,48.5563,48.6616,1553316.0
2019-05-08 10:35:00,50.85,50.9,50.79,50.9,947576.0,48.6616,48.7094,48.6042,48.7094,947576.0
2019-05-08 10:40:00,50.89,50.93,50.87,50.9,867928.0,48.6999,48.7381,48.6807,48.7094,867928.0
2019-05-08 10:45:00,50.91,50.97,50.87,50.88,688700.0,48.719,48.7764,48.6807,48.6903,688700.0
2019-05-08 10:50:00,50.88,51.03,50.88,51.01,895420.0,48.6903,48.8338,48.6903,48.8147,895420.0
2019-05-08 10:55:00,51.01,51.22,50.93,51.22,1828372.0,48.8147,49.0157,48.7381,49.0157,1828372.0
2019-05-08 11:00:00,51.22,51.33,51.14,51.19,3038652.0,49.0157,49.1209,48.9391,48.9869,3038652.0
2019-05-08 11:05:00,51.19,51.34,51.13,51.19,1688076.0,48.9869,49.1305,48.9295,48.9869,1688076.0
2019-05-08 11:10:00,51.2,51.23,51.13,51.17,1526580.0,48.9965,49.0252,48.9295,48.9678,1526580.0
2019-05-08 11:15:00,51.17,51.23,51.11,51.13,966612.0,48.9678,49.0252,48.9104,48.9295,966612.0
2019-05-08 11:20:00,51.13,51.21,51.1,51.17,876284.0,48.9295,49.0061,48.9008,48.9678,876284.0
2019-05-08 11:25:00,51.16,51.23,51.13,51.18,756704.0,48.9582,49.0252,48.9295,48.9774,756704.0
2019-05-08 11:30:00,51.19,51.24,51.01,51.03,1568028.0,48.9869,49.0348,48.8147,48.8338,1568028.0
2019-05-08 11:35:00,51.02,51.05,50.91,50.94,1419032.0,48.8243,48.853,48.719,48.7477,1419032.0
2019-05-08 11:40:00,50.94,50.98,50.9,50.98,811776.0,48.7477,48.786,48.7094,48.786,811776.0
2019-05-08 11:45:00,50.98,50.99,50.93,50.99,769232.0,48.786,48.7955,48.7381,48.7955,769232.0
2019-05-08 11:50:00,50.99,50.99,50.9,50.9,709624.0,48.7955,48.7955,48.7094,48.7094,709624.0
2019-05-08 11:55:00,50.9,50.97,50.88,50.88,736576.0,48.7094,48.7764,48.6903,48.6903,736576.0
2019-05-08 12:00:00,50.88,50.92,50.79,50.81,986908.0,48.6903,48.7286,48.6042,48.6233,986908.0
2019-05-08 12:05:00,50.8,50.87,50.77,50.79,853556.0,48.6137,48.6807,48.585,48.6042,853556.0
2019-05-08 12:10:00,50.78,50.86,50.77,50.84,740116.0,48.5946,48.6711,48.585,48.652,740116.0
2019-05-08 12:15:00,50.83,50.88,50.79,50.82,623124.0,48.6424,48.6903,48.6042,48.6329,623124.0
2019-05-08 12:20:00,50.83,50.83,50.76,50.77,591980.0,48.6424,48.6424,48.5754,48.585,591980.0
2019-05-08 12:25:00,50.78,50.83,50.75,50.81,777296.0,48.5946,48.6424,48.5659,48.6233,777296.0
2019-05-08 12:30:00,50.82,50.86,50.76,50.84,704840.0,48.6329,48.6711,48.5754,48.652,704840.0
2019-05-08 12:35:00,50.84,50.92,50.83,50.92,790468.0,48.652,48.7286,48.6424,48.7286,790468.0
2019-05-08 12:40:00,50.92,50.99,50.9,50.99,557116.0,48.7286,48.7955,48.7094,48.7955,557116.0
2019-05-08 12:45:00,50.99,51.08,50.99,51.01,1028132.0,48.7955,48.8817,48.7955,48.8147,1028132.0
2019-05-08 12:50:00,51.02,51.07,51.02,51.06,576916.0,48.8243,48.8721,48.8243,48.8625,576916.0
2019-05-08 12:55:00,51.06,51.07,51.01,51.06,404272.0,48.8625,48.8721,48.8147,48.8625,404272.0
2019-05-08 13:00:00,51.07,51.1,51.02,51.1,495912.0,48.8721,48.9008,48.8243,48.9008,495912.0
2019-05-08 13:05:00,51.11,51.13,51.08,51.08,669512.0,48.9104,48.9295,48.8817,48.8817,669512.0
2019-05-08 13:10:00,51.09,51.09,50.98,51.0,620204.0,48.8912,48.8912,48.786,48.8051,620204.0
2019-05-08 13:15:00,51.0,51.02,50.98,51.01,345392.0,48.8051,48.8243,48.786,48.8147,345392.0
2019-05-08 13:20:00,51.01,51.1,50.99,51.07,493288.0,48.8147,48.9008,48.7955,48.8721,493288.0
2019-05-08 13:25:00,51.07,51.08,51.04,51.04,288300.0,48.8721,48.8817,48.8434,48.8434,288300.0
2019-05-08 13:30:00,51.05,51.1,51.02,51.1,413608.0,48.853,48.9008,48.8243,48.9008,413608.0
2019-05-08 13:35:00,51.1,51.11,51.02,51.05,409940.0,48.9008,48.9104,48.8243,48.853,409940.0
2019-05-08 13:40:00,51.06,51.07,51.01,51.06,408324.0,48.8625,48.8721,48.8147,48.8625,408324.0
2019-05-08 13:45:00,51.07,51.1,51.04,51.07,340176.0,48.8721,48.9008,48.8434,48.8721,340176.0
2019-05-08 13:50:00,51.08,51.1,51.05,51.05,284872.0,48.8817,48.9008,48.853,48.853,284872.0
2019-05-08 13:55:00,51.06,51.08,51.05,51.08,270728.0,48.8625,48.8817,48.853,48.8817,270728.0
2019-05-08 14:00:00,51.08,51.1,51.01,51.03,414604.0,48.8817,48.9008,48.8147,48.8338,414604.0
2019-05-08 14:05:00,51.04,51.07,51.03,51.07,310788.0,48.8434,48.8721,48.8338,48.8721,310788.0
2019-05-08 14:10:00,51.07,51.07,50.99,51.01,408260.0,48.8721,48.8721,48.7955,48.8147,408260.0
2019-05-08 14:15:00,51.0,51.05,51.0,51.02,310820.0,48.8051,48.853,48.8051,48.8243,310820.0
2019-05-08 14:20:00,51.03,51.05,51.01,51.04,324596.0,48.8338,48.853,48.8147,48.8434,324596.0
2019-05-08 14:25:00,51.04,51.09,51.04,51.07,413712.0,48.8434,48.8912,48.8434,48.8721,413712.0
2019-05-08 14:30:00,51.07,51.11,51.07,51.09,489316.0,48.8721,48.9104,48.8721,48.8912,489316.0
2019-05-08 14:35:00,51.09,51.11,51.06,51.09,408200.0,48.8912,48.9104,48.8625,48.8912,408200.0
2019-05-08 14:40:00,51.09,51.16,51.09,51.15,697416.0,48.8912,48.9582,48.8912,48.9487,697416.0
2019-05-08 14:45:00,51.16,51.16,51.08,51.11,413368.0,48.9582,48.9582,48.8817,48.9104,413368.0
2019-05-08 14:50:00,51.1,51.11,51.07,51.1,338776.0,48.9008,48.9104,48.8721,48.9008,338776.0
2019-05-08 14:55:00,51.1,51.1,51.04,51.1,310108.0,48.9008,48.9008,48.8434,48.9008,310108.0
2019-05-08 15:00:00,51.1,51.14,51.09,51.1,456368.0,48.9008,48.9391,48.8912,48.9008,456368.0
2019-05-08 15:05:00,51.09,51.13,51.08,51.11,325120.0,48.8912,48.9295,48.8817,48.9104,325120.0
2019-05-08 15:10:00,51.1,51.15,51.1,51.14,524504.0,48.9008,48.9487,48.9008,48.9391,524504.0
2019-05-08 15:15:00,51.14,51.18,51.12,51.17,487944.0,48.9391,48.9774,48.92,48.9678,487944.0
2019-05-08 15:20:00,51.18,51.21,51.17,51.17,727576.0,48.9774,49.0061,48.9678,48.9678,727576.0
2019-05-08 15:25:00,51.17,51.21,51.17,51.19,523216.0,48.9678,49.0061,48.9678,48.9869,523216.0
2019-05-08 15:30:00,51.19,51.2,51.13,51.15,599012.0,48.9869,48.9965,48.9295,48.9487,599012.0
2019-05-08 15:35:00,51.15,51.18,51.14,51.15,575740.0,48.9487,48.9774,48.9391,48.9487,575740.0
2019-05-08 15:40:00,51.15,51.16,51.07,51.07,877876.0,48.9487,48.9582,48.8721,48.8721,877876.0
2019-05-08 15:45:00,51.07,51.08,50.95,50.98,1217936.0,48.8721,48.8817,48.7573,48.786,1217936.0
2019-05-08 15:50:00,50.98,50.98,50.69,50.71,2371984.0,48.786,48.786,48.5085,48.5276,2371984.0
2019-05-08 15:55:00,50.71,50.8,50.63,50.73,4073016.0,48.5276,48.6137,48.451,48.5467,4073016.0
2019-05-09 09:30:00,50.12,50.19,49.69,49.95,8321068.0,47.963,48.03,47.5515,47.8003,8321068.0
2019-05-09 09:35:00,49.95,50.21,49.79,50.2,3893784.0,47.8003,48.0491,47.6472,48.0395,3893784.0
2019-05-09 09:40:00,50.2,50.2,49.85,49.88,2787332.0,48.0395,48.0395,47.7046,47.7333,2787332.0
2019-05-09 09:45:00,49.87,49.88,49.73,49.81,2701976.0,47.7238,47.7333,47.5898,47.6663,2701976.0
2019-05-09 09:50:00,49.81,49.81,49.58,49.66,3240332.0,47.6663,47.6663,47.4462,47.5228,3240332.0
2019-05-09 09:55:00,49.66,49.82,49.65,49.75,2431860.0,47.5228,47.6759,47.5132,47.6089,2431860.0
2019-05-09 10:00:00,49.76,49.76,49.17,49.38,6208524.0,47.6185,47.6185,47.0539,47.2548,6208524.0
2019-05-09 10:05:00,49.4,49.58,49.37,49.53,2473956.0,47.274,47.4462,47.2453,47.3984,2473956.0
2019-05-09 10:10:00,49.54,49.56,49.37,49.46,1854668.0,47.408,47.4271,47.2453,47.3314,1854668.0
2019-05-09 10:15:00,49.46,49.63,49.45,49.56,1419604.0,47.3314,47.4941,47.3218,47.4271,1419604.0
2019-05-09 10:20:00,49.56,49.56,49.25,49.35,2147700.0,47.4271,47.4271,47.1304,47.2261,2147700.0
2019-05-09 10:25:00,49.35,49.42,49.29,49.33,1385628.0,47.2261,47.2931,47.1687,47.207,1385628.0
2019-05-09 10:30:00,49.33,49.41,49.23,49.34,2180304.0,47.207,47.2835,47.1113,47.2166,2180304.0
2019-05-09 10:35:00,49.34,49.43,49.26,49.33,1497560.0,47.2166,47.3027,47.14,47.207,1497560.0
2019-05-09 10:40:00,49.33,49.53,49.25,49.5,1786384.0,47.207,47.3984,47.1304,47.3697,1786384.0
2019-05-09 10:45:00,49.5,49.61,49.47,49.57,1180864.0,47.3697,47.4749,47.341,47.4367,1180864.0
2019-05-09 10:50:00,49.57,49.6,49.48,49.52,979412.0,47.4367,47.4654,47.3505,47.3888,979412.0
2019-05-09 10:55:00,49.52,49.54,49.36,49.38,965104.0,47.3888,47.408,47.2357,47.2548,965104.0
2019-05-09 11:00:00,49.38,49.46,49.34,49.39,1139108.0,47.2548,47.3314,47.2166,47.2644,1139108.0
2019-05-09 11:05:00,49.39,49.4,49.31,49.34,1090744.0,47.2644,47.274,47.1879,47.2166,1090744.0
2019-05-09 11:10:00,49.34,49.45,49.27,49.44,1257096.0,47.2166,47.3218,47.1496,47.3123,1257096.0
2019-05-09 11:15:00,49.44,49.54,49.4,49.47,1156152.0,47.3123,47.408,47.274,47.341,1156152.0
2019-05-09 11:20:00,49.47,49.51,49.34,49.38,988480.0,47.341,47.3792,47.2166,47.2548,988480.0
2019-05-09 11:25:00,49.38,49.4,49.24,49.32,1592304.0,47.2548,47.274,47.1209,47.1974,1592304.0
2019-05-09 11:30:00,49.32,49.4,49.3,49.37,1128880.0,47.1974,47.274,47.1783,47.2453,1128880.0
2019-05-09 11:35:00,49.37,49.5,49.37,49.42,1319812.0,47.2453,47.3697,47.2453,47.2931,1319812.0
2019-05-09 11:40:00,49.42,49.49,49.32,49.49,1117788.0,47.2931,47.3601,47.1974,47.3601,1117788.0
2019-05-09 11:45:00,49.49,49.56,49.47,49.55,928816.0,47.3601,47.4271,47.341,47.4175,928816.0
2019-05-09 11:50:00,49.55,49.66,49.51,49.63,963476.0,47.4175,47.5228,47.3792,47.4941,963476.0
2019-05-09 11:55:00,49.63,49.68,49.6,49.66,1031376.0,47.4941,47.5419,47.4654,47.5228,1031376.0
2019-05-09 12:00:00,49.65,49.67,49.52,49.57,829628.0,47.5132,47.5324,47.3888,47.4367,829628.0
2019-05-09 12:05:00,49.57,49.61,49.53,49.58,730244.0,47.4367,47.4749,47.3984,47.4462,730244.0
2019-05-09 12:10:00,49.58,49.62,49.57,49.6,663880.0,47.4462,47.4845,47.4367,47.4654,663880.0
2019-05-09 12:15:00,49.6,49.63,49.56,49.6,787148.0,47.4654,47.4941,47.4271,47.4654,787148.0
2019-05-09 12:20:00,49.6,49.64,49.54,49.56,871884.0,47.4654,47.5036,47.408,47.4271,871884.0
2019-05-09 12:25:00,49.56,49.81,49.55,49.74,2512100.0,47.4271,47.6663,47.4175,47.5993,2512100.0
2019-05-09 12:30:00,49.74,49.91,49.74,49.87,1987256.0,47.5993,47.762,47.5993,47.7238,1987256.0
2019-05-09 12:35:00,49.87,50.17,49.87,50.14,2855496.0,47.7238,48.0108,47.7238,47.9821,2855496.0
2019-05-09 12:40:00,50.14,50.35,50.09,50.11,3142280.0,47.9821,48.1831,47.9343,47.9534,3142280.0
2019-05-09 12:45:00,50.11,50.12,49.95,50.06,1662780.0,47.9534,47.963,47.8003,47.9056,1662780.0
2019-05-09 12:50:00,50.06,50.08,49.97,50.01,1322832.0,47.9056,47.9247,47.8194,47.8577,1322832.0
2019-05-09 12:55:00,50.01,50.09,49.95,50.03,1020720.0,47.8577,47.9343,47.8003,47.8769,1020720.0
2019-05-09 13:00:00,50.04,50.18,50.04,50.17,1196228.0,47.8864,48.0204,47.8864,48.0108,1196228.0
2019-05-09 13:05:00,50.17,50.2,50.1,50.13,886796.0,48.0108,48.0395,47.9439,47.9726,886796.0
2019-05-09 13:10:00,50.13,50.18,50.02,50.17,932288.0,47.9726,48.0204,47.8673,48.0108,932288.0
2019-05-09 13:15:00,50.17,50.21,50.06,50.08,715148.0,48.0108,48.0491,47.9056,47.9247,715148.0
2019-05-09 13:20:00,50.09,50.15,50.04,50.13,602048.0,47.9343,47.9917,47.8864,47.9726,602048.0
2019-05-09 13:25:00,50.13,50.19,50.09,50.13,510724.0,47.9726,48.03,47.9343,47.9726,510724.0
2019-05-09 13:30:00,50.12,50.2,50.1,50.19,477084.0,47.963,48.0395,47.9439,48.03,477084.0
2019-05-09 13:35:00,50.18,50.24,50.13,50.24,474852.0,48.0204,48.0778,47.9726,48.0778,474852.0
2019-05-09 13:40:00,50.24,50.31,50.23,50.26,1163292.0,48.0778,48.1448,48.0683,48.097,1163292.0
2019-05-09 13:45:00,50.26,50.42,50.26,50.4,1216856.0,48.097,48.2501,48.097,48.2309,1216856.0
2019-05-09 13:50:00,50.4,50.4,50.24,50.26,1048792.0,48.2309,48.2309,48.0778,48.097,1048792.0
2019-05-09 13:55:00,50.27,50.35,50.25,50.28,581884.0,48.1065,48.1831,48.0874,48.1161,581884.0
2019-05-09 14:00:00,50.28,50.37,50.2,50.21,746720.0,48.1161,48.2022,48.0395,48.0491,746720.0
2019-05-09 14:05:00,50.21,50.28,50.16,50.24,776612.0,48.0491,48.1161,48.0013,48.0778,776612.0
2019-05-09 14:10:00,50.24,50.27,50.18,50.24,657372.0,48.0778,48.1065,48.0204,48.0778,657372.0
2019-05-09 14:15:00,50.24,50.3,50.23,50.26,598192.0,48.0778,48.1352,48.0683,48.097,598192.0
2019-05-09 14:20:00,50.27,50.36,50.27,50.31,892772.0,48.1065,48.1927,48.1065,48.1448,892772.0
2019-05-09 14:25:00,50.31,50.32,50.23,50.3,535952.0,48.1448,48.1544,48.0683,48.1352,535952.0
2019-05-09 14:30:00,50.3,50.36,50.29,50.29,596744.0,48.1352,48.1927,48.1257,48.1257,596744.0
2019-05-09 14:35:00,50.29,50.38,50.29,50.32,565988.0,48.1257,48.2118,48.1257,48.1544,565988.0
2019-05-09 14:40:00,50.32,50.37,50.29,50.29,678888.0,48.1544,48.2022,48.1257,48.1257,678888.0
2019-05-09 14:45:00,50.3,50.3,50.19,50.2,661704.0,48.1352,48.1352,48.03,48.0395,661704.0
2019-05-09 14:50:00,50.2,50.24,50.07,50.08,728920.0,48.0395,48.0778,47.9151,47.9247,728920.0
2019-05-09 14:55:00,50.07,50.07,49.9,49.92,1573296.0,47.9151,47.9151,47.7525,47.7716,1573296.0
2019-05-09 15:00:00,49.91,49.95,49.8,49.87,1327696.0,47.762,47.8003,47.6568,47.7238,1327696.0
2019-05-09 15:05:00,49.87,49.91,49.76,49.81,1092288.0,47.7238,47.762,47.6185,47.6663,1092288.0
2019-05-09 15:10:00,49.81,49.9,49.79,49.87,725612.0,47.6663,47.7525,47.6472,47.7238,725612.0
2019-05-09 15:15:00,49.88,49.95,49.87,49.94,700420.0,47.7333,47.8003,47.7238,47.7907,700420.0
2019-05-09 15:20:00,49.93,49.96,49.9,49.92,830320.0,47.7812,47.8099,47.7525,47.7716,830320.0
2019-05-09 15:25:00,49.92,50.1,49.92,50.07,1146220.0,47.7716,47.9439,47.7716,47.9151,1146220.0
2019-05-09 15:30:00,50.07,50.19,50.06,50.15,1313532.0,47.9151,48.03,47.9056,47.9917,1313532.0
2019-05-09 15:35:00,50.15,50.23,50.09,50.21,1167140.0,47.9917,48.0683,47.9343,48.0491,1167140.0
2019-05-09 15:40:00,50.22,50.22,50.03,50.05,1474856.0,48.0587,48.0587,47.8769,47.896,1474856.0
2019-05-09 15:45:00,50.04,50.12,49.99,49.99,1381732.0,47.8864,47.963,47.8386,47.8386,1381732.0
2019-05-09 15:50:00,49.99,50.12,49.98,50.1,1297492.0,47.8386,47.963,47.829,47.9439,1297492.0
2019-05-09 15:55:00,50.1,50.2,50.09,50.18,3122472.0,47.9439,48.0395,47.9343,48.0204,3122472.0
2019-05-10 09:30:00,49.35,49.69,49.25,49.59,5478620.0,47.4106,47.7372,47.3145,47.6411,5478620.0
2019-05-10 09:35:00,49.6,49.67,49.36,49.67,2879160.0,47.6507,47.718,47.4202,47.718,2879160.0
2019-05-10 09:40:00,49.67,49.71,49.53,49.57,1989864.0,47.718,47.7564,47.5835,47.6219,1989864.0
2019-05-10 09:45:00,49.57,49.65,49.54,49.56,1486360.0,47.6219,47.6988,47.5931,47.6123,1486360.0
2019-05-10 09:50:00,49.57,49.58,49.33,49.37,2133052.0,47.6219,47.6315,47.3913,47.4298,2133052.0
2019-05-10 09:55:00,49.37,49.45,49.3,49.37,2210828.0,47.4298,47.5066,47.3625,47.4298,2210828.0
2019-05-10 10:00:00,49.37,49.44,49.29,49.38,1634996.0,47.4298,47.497,47.3529,47.4394,1634996.0
2019-05-10 10:05:00,49.38,49.4,49.22,49.22,2074720.0,47.4394,47.4586,47.2857,47.2857,2074720.0
2019-05-10 10:10:00,49.22,49.23,49.02,49.02,2271688.0,47.2857,47.2953,47.0935,47.0935,2271688.0
2019-05-10 10:15:00,49.02,49.08,48.91,49.06,2990064.0,47.0935,47.1512,46.9878,47.1319,2990064.0
2019-05-10 10:20:00,49.06,49.06,48.96,48.97,1433424.0,47.1319,47.1319,47.0359,47.0455,1433424.0
2019-05-10 10:25:00,48.97,49.08,48.86,48.9,2012156.0,47.0455,47.1512,46.9398,46.9782,2012156.0
2019-05-10 10:30:00,48.89,48.92,48.72,48.75,2884044.0,46.9686,46.9974,46.8053,46.8341,2884044.0
2019-05-10 10:35:00,48.75,48.76,48.38,48.48,6024588.0,46.8341,46.8437,46.4787,46.5747,6024588.0
2019-05-10 10:40:00,48.48,48.49,48.19,48.42,5831080.0,46.5747,46.5843,46.2961,46.5171,5831080.0
2019-05-10 10:45:00,48.43,48.55,48.41,48.43,2536932.0,46.5267,46.642,46.5075,46.5267,2536932.0
2019-05-10 10:50:00,48.44,48.56,48.41,48.47,1730152.0,46.5363,46.6516,46.5075,46.5651,1730152.0
2019-05-10 10:55:00,48.48,48.51,48.38,48.43,1429724.0,46.5747,46.6036,46.4787,46.5267,1429724.0
2019-05-10 11:00:00,48.44,48.53,48.3,48.51,2146544.0,46.5363,46.6228,46.4018,46.6036,2146544.0
2019-05-10 11:05:00,48.5,48.62,48.49,48.61,1581992.0,46.594,46.7092,46.5843,46.6996,1581992.0
2019-05-10 11:10:00,48.61,48.69,48.45,48.48,1730300.0,46.6996,46.7765,46.5459,46.5747,1730300.0
2019-05-10 11:15:00,48.48,48.6,48.4,48.58,1583832.0,46.5747,46.69,46.4979,46.6708,1583832.0
2019-05-10 11:20:00,48.58,48.66,48.54,48.57,1027660.0,46.6708,46.7477,46.6324,46.6612,1027660.0
2019-05-10 11:25:00,48.56,48.67,48.46,48.46,1224732.0,46.6516,46.7573,46.5555,46.5555,1224732.0
2019-05-10 11:30:00,48.47,48.56,48.41,48.47,1511096.0,46.5651,46.6516,46.5075,46.5651,1511096.0
2019-05-10 11:35:00,48.47,48.63,48.44,48.59,1093460.0,46.5651,46.7188,46.5363,46.6804,1093460.0
2019-05-10 11:40:00,48.6,48.64,48.32,48.45,1530904.0,46.69,46.7285,46.421,46.5459,1530904.0
2019-05-10 11:45:00,48.45,48.49,48.28,48.28,1190768.0,46.5459,46.5843,46.3826,46.3826,1190768.0
2019-05-10 11:50:00,48.28,48.6,48.27,48.58,1461592.0,46.3826,46.69,46.373,46.6708,1461592.0
2019-05-10 11:55:00,48.57,48.59,48.41,48.54,1409376.0,46.6612,46.6804,46.5075,46.6324,1409376.0
2019-05-10 12:00:00,48.53,48.7,48.53,48.69,1828904.0,46.6228,46.7861,46.6228,46.7765,1828904.0
2019-05-10 12:05:00,48.7,48.75,48.59,48.59,1384588.0,46.7861,46.8341,46.6804,46.6804,1384588.0
2019-05-10 12:10:00,48.6,48.77,48.6,48.72,1061000.0,46.69,46.8533,46.69,46.8053,1061000.0
2019-05-10 12:15:00,48.71,48.92,48.71,48.82,1794856.0,46.7957,46.9974,46.7957,46.9014,1794856.0
2019-05-10 12:20:00,48.82,48.9,48.78,48.84,1216824.0,46.9014,46.9782,46.863,46.9206,1216824.0
2019-05-10 12:25:00,48.84,48.95,48.82,48.87,988748.0,46.9206,47.0263,46.9014,46.9494,988748.0
2019-05-10 12:30:00,48.86,49.0,48.81,48.97,1429208.0,46.9398,47.0743,46.8918,47.0455,1429208.0
2019-05-10 12:35:00,48.98,48.99,48.91,48.94,907628.0,47.0551,47.0647,46.9878,47.0167,907628.0
2019-05-10 12:40:00,48.94,48.98,48.9,48.96,725076.0,47.0167,47.0551,46.9782,47.0359,725076.0
2019-05-10 12:45:00,48.95,48.96,48.76,48.78,1147020.0,47.0263,47.0359,46.8437,46.863,1147020.0
2019-05-10 12:50:00,48.78,48.99,48.77,48.94,999328.0,46.863,47.0647,46.8533,47.0167,999328.0
2019-05-10 12:55:00,48.94,48.97,48.88,48.89,642052.0,47.0167,47.0455,46.959,46.9686,642052.0
2019-05-10 13:00:00,48.89,49.01,48.86,48.98,946284.0,46.9686,47.0839,46.9398,47.0551,946284.0
2019-05-10 13:05:00,48.98,48.98,48.83,48.88,827584.0,47.0551,47.0551,46.911,46.959,827584.0
2019-05-10 13:10:00,48.88,48.97,48.84,48.94,690124.0,46.959,47.0455,46.9206,47.0167,690124.0
2019-05-10 13:15:00,48.95,49.06,48.88,49.05,1278072.0,47.0263,47.1319,46.959,47.1223,1278072.0
2019-05-10 13:20:00,49.05,49.23,49.05,49.08,1862164.0,47.1223,47.2953,47.1223,47.1512,1862164.0
2019-05-10 13:25:00,49.07,49.17,49.01,49.03,1090172.0,47.1416,47.2376,47.0839,47.1031,1090172.0
2019-05-10 13:30:00,49.03,49.13,49.02,49.13,721468.0,47.1031,47.1992,47.0935,47.1992,721468.0
2019-05-10 13:35:00,49.13,49.16,49.06,49.08,695848.0,47.1992,47.228,47.1319,47.1512,695848.0
2019-05-10 13:40:00,49.08,49.12,49.05,49.07,705100.0,47.1512,47.1896,47.1223,47.1416,705100.0
2019-05-10 13:45:00,49.07,49.22,49.06,49.17,1278908.0,47.1416,47.2857,47.1319,47.2376,1278908.0
2019-05-10 13:50:00,49.17,49.21,49.14,49.18,897816.0,47.2376,47.2761,47.2088,47.2472,897816.0
2019-05-10 13:55:00,49.18,49.22,49.15,49.2,869288.0,47.2472,47.2857,47.2184,47.2664,869288.0
2019-05-10 14:00:00,49.2,49.24,49.13,49.24,979420.0,47.2664,47.3049,47.1992,47.3049,979420.0
2019-05-10 14:05:00,49.24,49.26,49.19,49.24,831888.0,47.3049,47.3241,47.2568,47.3049,831888.0
2019-05-10 14:10:00,49.24,49.25,49.16,49.17,1360788.0,47.3049,47.3145,47.228,47.2376,1360788.0
2019-05-10 14:15:00,49.16,49.16,49.04,49.11,1026808.0,47.228,47.228,47.1127,47.18,1026808.0
2019-05-10 14:20:00,49.12,49.16,48.92,48.99,1229972.0,47.1896,47.228,46.9974,47.0647,1229972.0
2019-05-10 14:25:00,48.99,48.99,48.85,48.94,1514648.0,47.0647,47.0647,46.9302,47.0167,1514648.0
2019-05-10 14:30:00,48.95,49.02,48.95,48.99,675544.0,47.0263,47.0935,47.0263,47.0647,675544.0
2019-05-10 14:35:00,48.99,49.09,48.92,49.08,743760.0,47.0647,47.1608,46.9974,47.1512,743760.0
2019-05-10 14:40:00,49.09,49.13,49.04,49.05,786392.0,47.1608,47.1992,47.1127,47.1223,786392.0
2019-05-10 14:45:00,49.05,49.12,49.04,49.11,535168.0,47.1223,47.1896,47.1127,47.18,535168.0
2019-05-10 14:50:00,49.11,49.25,49.11,49.2,1085988.0,47.18,47.3145,47.18,47.2664,1085988.0
2019-05-10 14:55:00,49.2,49.22,49.15,49.21,695392.0,47.2664,47.2857,47.2184,47.2761,695392.0
2019-05-10 15:00:00,49.2,49.26,49.17,49.25,1440972.0,47.2664,47.3241,47.2376,47.3145,1440972.0
2019-05-10 15:05:00,49.26,49.31,49.23,49.25,1033584.0,47.3241,47.3721,47.2953,47.3145,1033584.0
2019-05-10 15:10:00,49.26,49.3,49.2,49.3,1121356.0,47.3241,47.3625,47.2664,47.3625,1121356.0
2019-05-10 15:15:00,49.3,49.45,49.27,49.43,1859748.0,47.3625,47.5066,47.3337,47.4874,1859748.0
2019-05-10 15:20:00,49.43,49.51,49.41,49.49,1461396.0,47.4874,47.5643,47.4682,47.545,1461396.0
2019-05-10 15:25:00,49.5,49.64,49.47,49.59,1826792.0,47.5547,47.6892,47.5258,47.6411,1826792.0
2019-05-10 15:30:00,49.58,49.59,49.34,49.37,2241124.0,47.6315,47.6411,47.4009,47.4298,2241124.0
2019-05-10 15:35:00,49.37,49.37,49.22,49.22,1818796.0,47.4298,47.4298,47.2857,47.2857,1818796.0
2019-05-10 15:40:00,49.22,49.25,49.13,49.25,1741276.0,47.2857,47.3145,47.1992,47.3145,1741276.0
2019-05-10 15:45:00,49.25,49.32,49.12,49.13,1879696.0,47.3145,47.3817,47.1896,47.1992,1879696.0
2019-05-10 15:50:00,49.14,49.22,49.11,49.17,2138472.0,47.2088,47.2857,47.18,47.2376,2138472.0
2019-05-10 15:55:00,49.17,49.33,49.15,49.33,3522824.0,47.2376,47.3913,47.2184,47.3913,3522824.0
2019-05-13 09:30:00,46.92,47.32,46.5,47.04,17075064.0,45.076,45.4603,44.6726,45.1913,17075064.0
2019-05-13 09:35:00,47.04,47.26,46.77,47.21,7507852.0,45.1913,45.4027,44.9319,45.3547,7507852.0
2019-05-13 09:40:00,47.21,47.37,47.13,47.18,4764468.0,45.3547,45.5084,45.2778,45.3258,4764468.0
2019-05-13 09:45:00,47.17,47.32,47.09,47.1,3347160.0,45.3162,45.4603,45.2394,45.249,3347160.0
2019-05-13 09:50:00,47.1,47.1,46.77,46.84,3838544.0,45.249,45.249,44.9319,44.9992,3838544.0
2019-05-13 09:55:00,46.84,47.07,46.73,47.06,3880884.0,44.9992,45.2202,44.8935,45.2105,3880884.0
2019-05-13 10:00:00,47.05,47.06,46.63,46.69,4828180.0,45.2009,45.2105,44.7974,44.8551,4828180.0
2019-05-13 10:05:00,46.7,46.72,46.43,46.5,6301600.0,44.8647,44.8839,44.6053,44.6726,6301600.0
2019-05-13 10:10:00,46.5,46.69,46.49,46.68,3745620.0,44.6726,44.8551,44.6629,44.8455,3745620.0
2019-05-13 10:15:00,46.69,46.78,46.55,46.71,3159300.0,44.8551,44.9416,44.7206,44.8743,3159300.0
2019-05-13 10:20:00,46.72,46.88,46.66,46.86,2683576.0,44.8839,45.0376,44.8263,45.0184,2683576.0
2019-05-13 10:25:00,46.86,46.87,46.68,46.79,2009148.0,45.0184,45.028,44.8455,44.9512,2009148.0
2019-05-13 10:30:00,46.79,46.8,46.63,46.77,2447912.0,44.9512,44.9608,44.7974,44.9319,2447912.0
2019-05-13 10:35:00,46.77,46.91,46.77,46.9,2227324.0,44.9319,45.0664,44.9319,45.0568,2227324.0
2019-05-13 10:40:00,46.9,47.07,46.88,47.01,3023148.0,45.0568,45.2202,45.0376,45.1625,3023148.0
2019-05-13 10:45:00,47.02,47.13,46.95,46.96,2532124.0,45.1721,45.2778,45.1049,45.1145,2532124.0
2019-05-13 10:50:00,46.96,47.03,46.88,46.91,1358264.0,45.1145,45.1817,45.0376,45.0664,1358264.0
2019-05-13 10:55:00,46.91,46.98,46.87,46.96,1178512.0,45.0664,45.1337,45.028,45.1145,1178512.0
2019-05-13 11:00:00,46.96,47.0,46.74,46.77,1985644.0,45.1145,45.1529,44.9031,44.9319,1985644.0
2019-05-13 11:05:00,46.77,46.84,46.75,46.8,1309632.0,44.9319,44.9992,44.9127,44.9608,1309632.0
2019-05-13 11:10:00,46.8,46.86,46.74,46.83,1270248.0,44.9608,45.0184,44.9031,44.9896,1270248.0
2019-05-13 11:15:00,46.83,46.83,46.63,46.71,1840728.0,44.9896,44.9896,44.7974,44.8743,1840728.0
2019-05-13 11:20:00,46.7,46.84,46.68,46.82,1263672.0,44.8647,44.9992,44.8455,44.98,1263672.0
2019-05-13 11:25:00,46.83,46.85,46.77,46.8,1066140.0,44.9896,45.0088,44.9319,44.9608,1066140.0
2019-05-13 11:30:00,46.8,46.88,46.73,46.82,1574120.0,44.9608,45.0376,44.8935,44.98,1574120.0
2019-05-13 11:35:00,46.82,46.83,46.7,46.72,1182384.0,44.98,44.9896,44.8647,44.8839,1182384.0
2019-05-13 11:40:00,46.72,46.77,46.6,46.64,1810828.0,44.8839,44.9319,44.7686,44.8071,1810828.0
2019-05-13 11:45:00,46.64,46.7,46.59,46.63,1435228.0,44.8071,44.8647,44.759,44.7974,1435228.0
2019-05-13 11:50:00,46.63,46.65,46.56,46.63,1328736.0,44.7974,44.8167,44.7302,44.7974,1328736.0
2019-05-13 11:55:00,46.63,46.77,46.59,46.76,1274956.0,44.7974,44.9319,44.759,44.9223,1274956.0
2019-05-13 12:00:00,46.77,46.78,46.68,46.71,802948.0,44.9319,44.9416,44.8455,44.8743,802948.0
2019-05-13 12:05:00,46.71,46.77,46.6,46.62,1061068.0,44.8743,44.9319,44.7686,44.7878,1061068.0
2019-05-13 12:10:00,46.62,46.69,46.58,46.62,1172796.0,44.7878,44.8551,44.7494,44.7878,1172796.0
2019-05-13 12:15:00,46.63,46.64,46.54,46.63,1604388.0,44.7974,44.8071,44.711,44.7974,1604388.0
2019-05-13 12:20:00,46.64,46.71,46.62,46.63,830792.0,44.8071,44.8743,44.7878,44.7974,830792.0
2019-05-13 12:25:00,46.63,46.65,46.56,46.65,832776.0,44.7974,44.8167,44.7302,44.8167,832776.0
2019-05-13 12:30:00,46.65,46.67,46.57,46.58,775604.0,44.8167,44.8359,44.7398,44.7494,775604.0
2019-05-13 12:35:00,46.58,46.7,46.56,46.64,1205592.0,44.7494,44.8647,44.7302,44.8071,1205592.0
2019-05-13 12:40:00,46.64,46.65,46.55,46.55,853800.0,44.8071,44.8167,44.7206,44.7206,853800.0
2019-05-13 12:45:00,46.56,46.71,46.54,46.68,1081812.0,44.7302,44.8743,44.711,44.8455,1081812.0
2019-05-13 12:50:00,46.69,46.69,46.54,46.56,900316.0,44.8551,44.8551,44.711,44.7302,900316.0
2019-05-13 12:55:00,46.56,46.56,46.45,46.48,2281832.0,44.7302,44.7302,44.6245,44.6533,2281832.0
2019-05-13 13:00:00,46.47,46.47,46.38,46.38,1771464.0,44.6437,44.6437,44.5573,44.5573,1771464.0
2019-05-13 13:05:00,46.38,46.47,46.31,46.32,1761004.0,44.5573,44.6437,44.49,44.4996,1761004.0
2019-05-13 13:10:00,46.32,46.35,46.27,46.33,2164688.0,44.4996,44.5285,44.4516,44.5092,2164688.0
2019-05-13 13:15:00,46.33,46.47,46.33,46.36,1417084.0,44.5092,44.6437,44.5092,44.5381,1417084.0
2019-05-13 13:20:00,46.35,46.43,46.32,46.42,1793436.0,44.5285,44.6053,44.4996,44.5957,1793436.0
2019-05-13 13:25:00,46.43,46.45,46.34,46.34,1391048.0,44.6053,44.6245,44.5188,44.5188,1391048.0
2019-05-13 13:30:00,46.34,46.42,46.32,46.37,1288336.0,44.5188,44.5957,44.4996,44.5477,1288336.0
2019-05-13 13:35:00,46.36,46.63,46.34,46.52,2141308.0,44.5381,44.7974,44.5188,44.6918,2141308.0
2019-05-13 13:40:00,46.52,46.59,46.47,46.47,1459012.0,44.6918,44.759,44.6437,44.6437,1459012.0
2019-05-13 13:45:00,46.47,46.58,46.42,46.53,1506512.0,44.6437,44.7494,44.5957,44.7014,1506512.0
2019-05-13 13:50:00,46.53,46.65,46.52,46.64,1350736.0,44.7014,44.8167,44.6918,44.8071,1350736.0
2019-05-13 13:55:00,46.63,46.7,46.6,46.68,1524056.0,44.7974,44.8647,44.7686,44.8455,1524056.0
2019-05-13 14:00:00,46.68,46.7,46.61,46.62,966812.0,44.8455,44.8647,44.7782,44.7878,966812.0
2019-05-13 14:05:00,46.63,46.76,46.63,46.71,1922568.0,44.7974,44.9223,44.7974,44.8743,1922568.0
2019-05-13 14:10:00,46.71,46.73,46.52,46.52,1266196.0,44.8743,44.8935,44.6918,44.6918,1266196.0
2019-05-13 14:15:00,46.52,46.58,46.48,46.51,1042968.0,44.6918,44.7494,44.6533,44.6822,1042968.0
2019-05-13 14:20:00,46.51,46.65,46.46,46.57,1588868.0,44.6822,44.8167,44.6341,44.7398,1588868.0
2019-05-13 14:25:00,46.57,46.88,46.57,46.76,3173740.0,44.7398,45.0376,44.7398,44.9223,3173740.0
2019-05-13 14:30:00,46.77,46.81,46.71,46.73,1149196.0,44.9319,44.9704,44.8743,44.8935,1149196.0
2019-05-13 14:35:00,46.73,46.81,46.69,46.76,977220.0,44.8935,44.9704,44.8551,44.9223,977220.0
2019-05-13 14:40:00,46.76,46.82,46.64,46.64,1697392.0,44.9223,44.98,44.8071,44.8071,1697392.0
2019-05-13 14:45:00,46.63,46.75,46.63,46.71,1009508.0,44.7974,44.9127,44.7974,44.8743,1009508.0
2019-05-13 14:50:00,46.7,46.84,46.7,46.77,1607460.0,44.8647,44.9992,44.8647,44.9319,1607460.0
2019-05-13 14:55:00,46.77,46.86,46.77,46.77,1385352.0,44.9319,45.0184,44.9319,44.9319,1385352.0
2019-05-13 15:00:00,46.77,46.85,46.66,46.67,1515776.0,44.9319,45.0088,44.8263,44.8359,1515776.0
2019-05-13 15:05:00,46.68,46.77,46.64,46.65,1228788.0,44.8455,44.9319,44.8071,44.8167,1228788.0
2019-05-13 15:10:00,46.65,46.73,46.55,46.56,1589992.0,44.8167,44.8935,44.7206,44.7302,1589992.0
2019-05-13 15:15:00,46.56,46.64,46.47,46.49,1297924.0,44.7302,44.8071,44.6437,44.6629,1297924.0
2019-05-13 15:20:00,46.49,46.54,46.42,46.43,1435080.0,44.6629,44.711,44.5957,44.6053,1435080.0
2019-05-13 15:25:00,46.43,46.46,46.38,46.38,1646876.0,44.6053,44.6341,44.5573,44.5573,1646876.0
2019-05-13 15:30:00,46.37,46.37,46.19,46.3,2895992.0,44.5477,44.5477,44.3747,44.4804,2895992.0
2019-05-13 15:35:00,46.3,46.32,46.17,46.24,1934344.0,44.4804,44.4996,44.3555,44.4228,1934344.0
2019-05-13 15:40:00,46.23,46.32,46.23,46.27,2210156.0,44.4132,44.4996,44.4132,44.4516,2210156.0
2019-05-13 15:45:00,46.27,46.37,46.24,46.35,2657772.0,44.4516,44.5477,44.4228,44.5285,2657772.0
2019-05-13 15:50:00,46.35,46.42,45.71,46.32,3624660.0,44.5285,44.5957,43.9136,44.4996,3624660.0
2019-05-13 15:55:00,46.31,46.47,46.29,46.43,7693280.0,44.49,44.6437,44.4708,44.6053,7693280.0
2019-05-14 09:30:00,46.6,46.71,46.39,46.43,7762088.0,44.7686,44.8743,44.5669,44.6053,7762088.0
2019-05-14 09:35:00,46.43,46.82,46.35,46.69,4435248.0,44.6053,44.98,44.5285,44.8551,4435248.0
2019-05-14 09:40:00,46.69,46.84,46.69,46.73,3388856.0,44.8551,44.9992,44.8551,44.8935,3388856.0
2019-05-14 09:45:00,46.73,46.77,46.46,46.47,2937352.0,44.8935,44.9319,44.6341,44.6437,2937352.0
2019-05-14 09:50:00,46.46,46.58,46.41,46.55,2329872.0,44.6341,44.7494,44.5861,44.7206,2329872.0
2019-05-14 09:55:00,46.54,46.55,46.39,46.45,2288648.0,44.711,44.7206,44.5669,44.6245,2288648.0
2019-05-14 10:00:00,46.45,46.79,46.45,46.69,2539892.0,44.6245,44.9512,44.6245,44.8551,2539892.0
2019-05-14 10:05:00,46.69,46.75,46.63,46.68,1566912.0,44.8551,44.9127,44.7974,44.8455,1566912.0
2019-05-14 10:10:00,46.69,46.79,46.61,46.71,1554608.0,44.8551,44.9512,44.7782,44.8743,1554608.0
2019-05-14 10:15:00,46.72,46.88,46.7,46.8,2482320.0,44.8839,45.0376,44.8647,44.9608,2482320.0
2019-05-14 10:20:00,46.79,46.92,46.79,46.88,1696936.0,44.9512,45.076,44.9512,45.0376,1696936.0
2019-05-14 10:25:00,46.88,46.89,46.78,46.78,1479672.0,45.0376,45.0472,44.9416,44.9416,1479672.0
2019-05-14 10:30:00,46.78,46.83,46.66,46.67,1640576.0,44.9416,44.9896,44.8263,44.8359,1640576.0
2019-05-14 10:35:00,46.67,46.73,46.61,46.69,1369896.0,44.8359,44.8935,44.7782,44.8551,1369896.0
2019-05-14 10:40:00,46.68,46.74,46.67,46.71,1458284.0,44.8455,44.9031,44.8359,44.8743,1458284.0
2019-05-14 10:45:00,46.71,46.75,46.61,46.64,1169308.0,44.8743,44.9127,44.7782,44.8071,1169308.0
2019-05-14 10:50:00,46.65,46.66,46.56,46.57,1218624.0,44.8167,44.8263,44.7302,44.7398,1218624.0
2019-05-14 10:55:00,46.57,46.64,46.56,46.6,767244.0,44.7398,44.8071,44.7302,44.7686,767244.0
2019-05-14 11:00:00,46.61,46.66,46.54,46.58,969940.0,44.7782,44.8263,44.711,44.7494,969940.0
2019-05-14 11:05:00,46.59,46.79,46.59,46.73,1479808.0,44.759,44.9512,44.759,44.8935,1479808.0
2019-05-14 11:10:00,46.72,46.84,46.72,46.83,1091892.0,44.8839,44.9992,44.8839,44.9896,1091892.0
2019-05-14 11:15:00,46.83,46.86,46.79,46.85,1076220.0,44.9896,45.0184,44.9512,45.0088,1076220.0
2019-05-14 11:20:00,46.85,46.97,46.81,46.96,1890872.0,45.0088,45.1241,44.9704,45.1145,1890872.0
2019-05-14 11:25:00,46.96,46.99,46.92,46.93,1460272.0,45.1145,45.1433,45.076,45.0857,1460272.0
2019-05-14 11:30:00,46.92,46.99,46.91,46.99,1112768.0,45.076,45.1433,45.0664,45.1433,1112768.0
2019-05-14 11:35:00,46.99,47.11,46.99,47.04,2102972.0,45.1433,45.2586,45.1433,45.1913,2102972.0
2019-05-14 11:40:00,47.05,47.08,47.02,47.04,1115100.0,45.2009,45.2298,45.1721,45.1913,1115100.0
2019-05-14 11:45:00,47.04,47.19,47.04,47.17,1508260.0,45.1913,45.3354,45.1913,45.3162,1508260.0
2019-05-14 11:50:00,47.17,47.21,47.12,47.17,1551164.0,45.3162,45.3547,45.2682,45.3162,1551164.0
2019-05-14 11:55:00,47.17,47.23,47.12,47.15,1526860.0,45.3162,45.3739,45.2682,45.297,1526860.0
2019-05-14 12:00:00,47.16,47.24,47.15,47.24,955580.0,45.3066,45.3835,45.297,45.3835,955580.0
2019-05-14 12:05:00,47.24,47.26,47.14,47.15,1234392.0,45.3835,45.4027,45.2874,45.297,1234392.0
2019-05-14 12:10:00,47.15,47.19,47.07,47.09,1278644.0,45.297,45.3354,45.2202,45.2394,1278644.0
2019-05-14 12:15:00,47.09,47.09,46.98,47.0,1239532.0,45.2394,45.2394,45.1337,45.1529,1239532.0
2019-05-14 12:20:00,47.0,47.12,46.99,47.1,1023568.0,45.1529,45.2682,45.1433,45.249,1023568.0
2019-05-14 12:25:00,47.1,47.16,47.05,47.06,928552.0,45.249,45.3066,45.2009,45.2105,928552.0
2019-05-14 12:30:00,47.07,47.14,47.07,47.13,979388.0,45.2202,45.2874,45.2202,45.2778,979388.0
2019-05-14 12:35:00,47.14,47.24,47.13,47.21,734384.0,45.2874,45.3835,45.2778,45.3547,734384.0
2019-05-14 12:40:00,47.21,47.27,47.18,47.21,1222276.0,45.3547,45.4123,45.3258,45.3547,1222276.0
2019-05-14 12:45:00,47.21,47.29,47.18,47.27,1127544.0,45.3547,45.4315,45.3258,45.4123,1127544.0
2019-05-14 12:50:00,47.27,47.27,47.18,47.19,750788.0,45.4123,45.4123,45.3258,45.3354,750788.0
2019-05-14 12:55:00,47.18,47.2,47.15,47.15,776120.0,45.3258,45.345,45.297,45.297,776120.0
2019-05-14 13:00:00,47.16,47.27,47.15,47.26,800892.0,45.3066,45.4123,45.297,45.4027,800892.0
2019-05-14 13:05:00,47.25,47.31,47.24,47.27,983112.0,45.3931,45.4507,45.3835,45.4123,983112.0
2019-05-14 13:10:00,47.27,47.37,47.27,47.35,1262596.0,45.4123,45.5084,45.4123,45.4892,1262596.0
2019-05-14 13:15:00,47.34,47.34,47.28,47.29,701876.0,45.4795,45.4795,45.4219,45.4315,701876.0
2019-05-14 13:20:00,47.29,47.38,47.29,47.36,773772.0,45.4315,45.518,45.4315,45.4988,773772.0
2019-05-14 13:25:00,47.36,47.36,47.31,47.32,670308.0,45.4988,45.4988,45.4507,45.4603,670308.0
2019-05-14 13:30:00,47.32,47.34,47.29,47.31,702456.0,45.4603,45.4795,45.4315,45.4507,702456.0
2019-05-14 13:35:00,47.31,47.33,47.27,47.3,592044.0,45.4507,45.4699,45.4123,45.4411,592044.0
2019-05-14 13:40:00,47.3,47.34,47.29,47.32,738728.0,45.4411,45.4795,45.4315,45.4603,738728.0
2019-05-14 13:45:00,47.32,47.34,47.27,47.34,846836.0,45.4603,45.4795,45.4123,45.4795,846836.0
2019-05-14 13:50:00,47.34,47.38,47.31,47.35,908992.0,45.4795,45.518,45.4507,45.4892,908992.0
2019-05-14 13:55:00,47.35,47.42,47.33,47.37,866728.0,45.4892,45.5564,45.4699,45.5084,866728.0
2019-05-14 14:00:00,47.38,47.4,47.28,47.3,1139716.0,45.518,45.5372,45.4219,45.4411,1139716.0
2019-05-14 14:05:00,47.3,47.33,47.22,47.32,1062240.0,45.4411,45.4699,45.3643,45.4603,1062240.0
2019-05-14 14:10:00,47.32,47.35,47.27,47.35,687748.0,45.4603,45.4892,45.4123,45.4892,687748.0
2019-05-14 14:15:00,47.35,47.41,47.35,47.38,817560.0,45.4892,45.5468,45.4892,45.518,817560.0
2019-05-14 14:20:00,47.39,47.43,47.37,47.4,985216.0,45.5276,45.566,45.5084,45.5372,985216.0
2019-05-14 14:25:00,47.4,47.41,47.34,47.36,1082236.0,45.5372,45.5468,45.4795,45.4988,1082236.0
2019-05-14 14:30:00,47.36,47.38,47.31,47.35,732492.0,45.4988,45.518,45.4507,45.4892,732492.0
2019-05-14 14:35:00,47.36,47.41,47.36,47.38,769352.0,45.4988,45.5468,45.4988,45.518,769352.0
2019-05-14 14:40:00,47.38,47.4,47.32,47.39,705468.0,45.518,45.5372,45.4603,45.5276,705468.0
2019-05-14 14:45:00,47.39,47.4,47.24,47.28,1019116.0,45.5276,45.5372,45.3835,45.4219,1019116.0
2019-05-14 14:50:00,47.28,47.28,47.17,47.19,1279044.0,45.4219,45.4219,45.3162,45.3354,1279044.0
2019-05-14 14:55:00,47.19,47.27,47.18,47.24,717156.0,45.3354,45.4123,45.3258,45.3835,717156.0
2019-05-14 15:00:00,47.24,47.31,47.18,47.3,994888.0,45.3835,45.4507,45.3258,45.4411,994888.0
2019-05-14 15:05:00,47.3,47.39,47.27,47.38,849252.0,45.4411,45.5276,45.4123,45.518,849252.0
2019-05-14 15:10:00,47.38,47.38,47.31,47.36,984028.0,45.518,45.518,45.4507,45.4988,984028.0
2019-05-14 15:15:00,47.36,47.36,47.31,47.35,785824.0,45.4988,45.4988,45.4507,45.4892,785824.0
2019-05-14 15:20:00,47.35,47.38,47.31,47.34,755596.0,45.4892,45.518,45.4507,45.4795,755596.0
2019-05-14 15:25:00,47.34,47.41,47.33,47.37,1037208.0,45.4795,45.5468,45.4699,45.5084,1037208.0
2019-05-14 15:30:00,47.37,47.38,47.2,47.24,1546152.0,45.5084,45.518,45.345,45.3835,1546152.0
2019-05-14 15:35:00,47.25,47.33,47.22,47.28,1511312.0,45.3931,45.4699,45.3643,45.4219,1511312.0
2019-05-14 15:40:00,47.28,47.36,47.27,47.28,1129872.0,45.4219,45.4988,45.4123,45.4219,1129872.0
2019-05-14 15:45:00,47.27,47.3,47.22,47.26,1307900.0,45.4123,45.4411,45.3643,45.4027,1307900.0
2019-05-14 15:50:00,47.26,47.3,47.18,47.27,1868212.0,45.4027,45.4411,45.3258,45.4123,1868212.0
2019-05-14 15:55:00,47.27,47.32,47.13,47.16,4068432.0,45.4123,45.4603,45.2778,45.3066,4068432.0
2019-05-15 09:30:00,46.57,46.9,46.51,46.88,4907840.0,44.7398,45.0568,44.6822,45.0376,4907840.0
2019-05-15 09:35:00,46.88,46.92,46.77,46.85,2071780.0,45.0376,45.076,44.9319,45.0088,2071780.0
2019-05-15 09:40:00,46.85,46.94,46.74,46.91,1795956.0,45.0088,45.0953,44.9031,45.0664,1795956.0
2019-05-15 09:45:00,46.9,47.01,46.78,46.83,1724296.0,45.0568,45.1625,44.9416,44.9896,1724296.0
2019-05-15 09:50:00,46.83,46.95,46.76,46.88,1610024.0,44.9896,45.1049,44.9223,45.0376,1610024.0
2019-05-15 09:55:00,46.88,46.94,46.81,46.85,1185896.0,45.0376,45.0953,44.9704,45.0088,1185896.0
2019-05-15 10:00:00,46.85,46.99,46.83,46.91,1916632.0,45.0088,45.1433,44.9896,45.0664,1916632.0
2019-05-15 10:05:00,46.92,46.96,46.85,46.86,875788.0,45.076,45.1145,45.0088,45.0184,875788.0
2019-05-15 10:10:00,46.86,47.13,46.77,47.12,2715548.0,45.0184,45.2778,44.9319,45.2682,2715548.0
2019-05-15 10:15:00,47.13,47.18,46.96,47.01,2038064.0,45.2778,45.3258,45.1145,45.1625,2038064.0
2019-05-15 10:20:00,47.01,47.14,46.96,47.13,1063676.0,45.1625,45.2874,45.1145,45.2778,1063676.0
2019-05-15 10:25:00,47.13,47.33,47.11,47.29,1664440.0,45.2778,45.4699,45.2586,45.4315,1664440.0
2019-05-15 10:30:00,47.28,47.37,47.27,47.28,1919440.0,45.4219,45.5084,45.4123,45.4219,1919440.0
2019-05-15 10:35:00,47.29,47.33,47.23,47.26,1118964.0,45.4315,45.4699,45.3739,45.4027,1118964.0
2019-05-15 10:40:00,47.27,47.34,47.23,47.31,1647136.0,45.4123,45.4795,45.3739,45.4507,1647136.0
2019-05-15 10:45:00,47.31,47.4,47.29,47.38,1527876.0,45.4507,45.5372,45.4315,45.518,1527876.0
2019-05-15 10:50:00,47.38,47.45,47.35,47.39,1684896.0,45.518,45.5852,45.4892,45.5276,1684896.0
2019-05-15 10:55:00,47.39,47.44,47.33,47.38,957892.0,45.5276,45.5756,45.4699,45.518,957892.0
2019-05-15 11:00:00,47.38,47.4,47.26,47.26,1046392.0,45.518,45.5372,45.4027,45.4027,1046392.0
2019-05-15 11:05:00,47.26,47.37,47.26,47.36,987400.0,45.4027,45.5084,45.4027,45.4988,987400.0
2019-05-15 11:10:00,47.36,47.46,47.35,47.44,783448.0,45.4988,45.5948,45.4892,45.5756,783448.0
2019-05-15 11:15:00,47.43,47.45,47.36,47.43,847552.0,45.566,45.5852,45.4988,45.566,847552.0
2019-05-15 11:20:00,47.43,47.49,47.42,47.48,933816.0,45.566,45.6236,45.5564,45.614,933816.0
2019-05-15 11:25:00,47.48,47.6,47.48,47.56,2383328.0,45.614,45.7293,45.614,45.6909,2383328.0
2019-05-15 11:30:00,47.56,47.62,47.53,47.57,1194848.0,45.6909,45.7485,45.6621,45.7005,1194848.0
2019-05-15 11:35:00,47.58,47.59,47.48,47.49,726876.0,45.7101,45.7197,45.614,45.6236,726876.0
2019-05-15 11:40:00,47.5,47.58,47.5,47.54,827884.0,45.6333,45.7101,45.6333,45.6717,827884.0
2019-05-15 11:45:00,47.55,47.56,47.48,47.51,696864.0,45.6813,45.6909,45.614,45.6429,696864.0
2019-05-15 11:50:00,47.52,47.6,47.52,47.56,694484.0,45.6525,45.7293,45.6525,45.6909,694484.0
2019-05-15 11:55:00,47.56,47.59,47.55,47.57,584644.0,45.6909,45.7197,45.6813,45.7005,584644.0
2019-05-15 12:00:00,47.57,47.66,47.57,47.66,973556.0,45.7005,45.787,45.7005,45.787,973556.0
2019-05-15 12:05:00,47.66,47.69,47.6,47.63,865884.0,45.787,45.8158,45.7293,45.7581,865884.0
2019-05-15 12:10:00,47.63,47.65,47.58,47.62,609760.0,45.7581,45.7774,45.7101,45.7485,609760.0
2019-05-15 12:15:00,47.62,47.62,47.55,47.55,644460.0,45.7485,45.7485,45.6813,45.6813,644460.0
2019-05-15 12:20:00,47.55,47.62,47.54,47.56,614472.0,45.6813,45.7485,45.6717,45.6909,614472.0
2019-05-15 12:25:00,47.56,47.6,47.54,47.59,586232.0,45.6909,45.7293,45.6717,45.7197,586232.0
2019-05-15 12:30:00,47.59,47.6,47.56,47.58,522692.0,45.7197,45.7293,45.6909,45.7101,522692.0
2019-05-15 12:35:00,47.59,47.59,47.51,47.57,486964.0,45.7197,45.7197,45.6429,45.7005,486964.0
2019-05-15 12:40:00,47.57,47.59,47.55,47.59,476664.0,45.7005,45.7197,45.6813,45.7197,476664.0
2019-05-15 12:45:00,47.59,47.61,47.56,47.6,499732.0,45.7197,45.7389,45.6909,45.7293,499732.0
2019-05-15 12:50:00,47.59,47.61,47.54,47.55,558220.0,45.7197,45.7389,45.6717,45.6813,558220.0
2019-05-15 12:55:00,47.55,47.56,47.48,47.54,788216.0,45.6813,45.6909,45.614,45.6717,788216.0
2019-05-15 13:00:00,47.54,47.57,47.51,47.55,526644.0,45.6717,45.7005,45.6429,45.6813,526644.0
2019-05-15 13:05:00,47.55,47.6,47.52,47.54,670712.0,45.6813,45.7293,45.6525,45.6717,670712.0
2019-05-15 13:10:00,47.55,47.59,47.53,47.58,484388.0,45.6813,45.7197,45.6621,45.7101,484388.0
2019-05-15 13:15:00,47.58,47.6,47.55,47.56,420524.0,45.7101,45.7293,45.6813,45.6909,420524.0
2019-05-15 13:20:00,47.56,47.65,47.55,47.6,630300.0,45.6909,45.7774,45.6813,45.7293,630300.0
2019-05-15 13:25:00,47.6,47.65,47.58,47.64,682116.0,45.7293,45.7774,45.7101,45.7678,682116.0
2019-05-15 13:30:00,47.64,47.71,47.64,47.7,689040.0,45.7678,45.835,45.7678,45.8254,689040.0
2019-05-15 13:35:00,47.7,47.75,47.68,47.73,831240.0,45.8254,45.8734,45.8062,45.8542,831240.0
2019-05-15 13:40:00,47.73,47.75,47.69,47.72,502440.0,45.8542,45.8734,45.8158,45.8446,502440.0
2019-05-15 13:45:00,47.72,47.79,47.7,47.77,839168.0,45.8446,45.9119,45.8254,45.8926,839168.0
2019-05-15 13:50:00,47.77,47.78,47.75,47.77,397888.0,45.8926,45.9023,45.8734,45.8926,397888.0
2019-05-15 13:55:00,47.77,47.8,47.76,47.77,455332.0,45.8926,45.9215,45.883,45.8926,455332.0
2019-05-15 14:00:00,47.77,47.82,47.76,47.8,620196.0,45.8926,45.9407,45.883,45.9215,620196.0
2019-05-15 14:05:00,47.8,47.84,47.77,47.8,565396.0,45.9215,45.9599,45.8926,45.9215,565396.0
2019-05-15 14:10:00,47.8,47.86,47.79,47.85,601336.0,45.9215,45.9791,45.9119,45.9695,601336.0
2019-05-15 14:15:00,47.85,47.86,47.81,47.82,748292.0,45.9695,45.9791,45.9311,45.9407,748292.0
2019-05-15 14:20:00,47.82,47.89,47.82,47.88,785776.0,45.9407,46.0079,45.9407,45.9983,785776.0
2019-05-15 14:25:00,47.88,47.89,47.82,47.85,535892.0,45.9983,46.0079,45.9407,45.9695,535892.0
2019-05-15 14:30:00,47.85,47.87,47.83,47.85,508012.0,45.9695,45.9887,45.9503,45.9695,508012.0
2019-05-15 14:35:00,47.85,47.85,47.79,47.83,554872.0,45.9695,45.9695,45.9119,45.9503,554872.0
2019-05-15 14:40:00,47.83,47.85,47.81,47.83,582784.0,45.9503,45.9695,45.9311,45.9503,582784.0
2019-05-15 14:45:00,47.83,47.87,47.83,47.86,557152.0,45.9503,45.9887,45.9503,45.9791,557152.0
2019-05-15 14:50:00,47.87,47.87,47.77,47.79,682108.0,45.9887,45.9887,45.8926,45.9119,682108.0
2019-05-15 14:55:00,47.79,47.8,47.74,47.78,976740.0,45.9119,45.9215,45.8638,45.9023,976740.0
2019-05-15 15:00:00,47.78,47.82,47.73,47.75,853932.0,45.9023,45.9407,45.8542,45.8734,853932.0
2019-05-15 15:05:00,47.75,47.83,47.74,47.82,704392.0,45.8734,45.9503,45.8638,45.9407,704392.0
2019-05-15 15:10:00,47.82,47.83,47.78,47.82,524304.0,45.9407,45.9503,45.9023,45.9407,524304.0
2019-05-15 15:15:00,47.83,47.85,47.8,47.84,513480.0,45.9503,45.9695,45.9215,45.9599,513480.0
2019-05-15 15:20:00,47.84,47.88,47.84,47.87,1029616.0,45.9599,45.9983,45.9599,45.9887,1029616.0
2019-05-15 15:25:00,47.87,47.91,47.84,47.89,1151332.0,45.9887,46.0271,45.9599,46.0079,1151332.0
2019-05-15 15:30:00,47.89,47.94,47.86,47.88,1293608.0,46.0079,46.056,45.9791,45.9983,1293608.0
2019-05-15 15:35:00,47.88,47.89,47.81,47.83,1446800.0,45.9983,46.0079,45.9311,45.9503,1446800.0
2019-05-15 15:40:00,47.84,47.88,47.82,47.87,1274516.0,45.9599,45.9983,45.9407,45.9887,1274516.0
2019-05-15 15:45:00,47.87,47.89,47.82,47.83,1187420.0,45.9887,46.0079,45.9407,45.9503,1187420.0
2019-05-15 15:50:00,47.83,47.85,47.79,47.79,1079132.0,45.9503,45.9695,45.9119,45.9119,1079132.0
2019-05-15 15:55:00,47.79,47.81,47.7,47.73,4471468.0,45.9119,45.9311,45.8254,45.8542,4471468.0
2019-05-16 09:30:00,47.48,47.54,47.32,47.49,6016312.0,45.614,45.6717,45.4603,45.6236,6016312.0
2019-05-16 09:35:00,47.49,47.5,47.35,47.43,2622080.0,45.6236,45.6333,45.4892,45.566,2622080.0
2019-05-16 09:40:00,47.43,47.48,47.34,47.43,2577020.0,45.566,45.614,45.4795,45.566,2577020.0
2019-05-16 09:45:00,47.43,47.44,47.27,47.35,2255056.0,45.566,45.5756,45.4123,45.4892,2255056.0
2019-05-16 09:50:00,47.36,47.43,47.35,47.37,1975372.0,45.4988,45.566,45.4892,45.5084,1975372.0
2019-05-16 09:55:00,47.37,47.45,47.33,47.4,1833408.0,45.5084,45.5852,45.4699,45.5372,1833408.0
2019-05-16 10:00:00,47.4,47.42,47.21,47.24,2413564.0,45.5372,45.5564,45.3547,45.3835,2413564.0
2019-05-16 10:05:00,47.25,47.38,47.25,47.32,1691928.0,45.3931,45.518,45.3931,45.4603,1691928.0
2019-05-16 10:10:00,47.32,47.38,47.23,47.27,1417428.0,45.4603,45.518,45.3739,45.4123,1417428.0
2019-05-16 10:15:00,47.26,47.29,47.23,47.29,1387628.0,45.4027,45.4315,45.3739,45.4315,1387628.0
2019-05-16 10:20:00,47.29,47.46,47.27,47.45,1938312.0,45.4315,45.5948,45.4123,45.5852,1938312.0
2019-05-16 10:25:00,47.45,47.62,47.42,47.62,2246072.0,45.5852,45.7485,45.5564,45.7485,2246072.0
2019-05-16 10:30:00,47.62,47.65,47.57,47.62,1878400.0,45.7485,45.7774,45.7005,45.7485,1878400.0
2019-05-16 10:35:00,47.62,47.64,47.56,47.63,1138568.0,45.7485,45.7678,45.6909,45.7581,1138568.0
2019-05-16 10:40:00,47.63,47.81,47.63,47.77,1931652.0,45.7581,45.9311,45.7581,45.8926,1931652.0
2019-05-16 10:45:00,47.77,47.88,47.74,47.86,1944828.0,45.8926,45.9983,45.8638,45.9791,1944828.0
2019-05-16 10:50:00,47.87,47.89,47.81,47.85,1545256.0,45.9887,46.0079,45.9311,45.9695,1545256.0
2019-05-16 10:55:00,47.85,47.87,47.77,47.81,1230564.0,45.9695,45.9887,45.8926,45.9311,1230564.0
2019-05-16 11:00:00,47.81,47.86,47.77,47.78,880728.0,45.9311,45.9791,45.8926,45.9023,880728.0
2019-05-16 11:05:00,47.78,47.81,47.73,47.75,985988.0,45.9023,45.9311,45.8542,45.8734,985988.0
2019-05-16 11:10:00,47.75,47.8,47.73,47.76,738240.0,45.8734,45.9215,45.8542,45.883,738240.0
2019-05-16 11:15:00,47.76,47.83,47.74,47.8,713324.0,45.883,45.9503,45.8638,45.9215,713324.0
2019-05-16 11:20:00,47.8,47.81,47.73,47.73,877888.0,45.9215,45.9311,45.8542,45.8542,877888.0
2019-05-16 11:25:00,47.73,47.8,47.73,47.76,788464.0,45.8542,45.9215,45.8542,45.883,788464.0
2019-05-16 11:30:00,47.76,47.83,47.74,47.82,697436.0,45.883,45.9503,45.8638,45.9407,697436.0
2019-05-16 11:35:00,47.82,47.91,47.82,47.89,927292.0,45.9407,46.0271,45.9407,46.0079,927292.0
2019-05-16 11:40:00,47.89,47.99,47.88,47.97,1114020.0,46.0079,46.104,45.9983,46.0848,1114020.0
2019-05-16 11:45:00,47.97,47.98,47.91,47.93,889984.0,46.0848,46.0944,46.0271,46.0464,889984.0
2019-05-16 11:50:00,47.94,47.99,47.93,47.95,690028.0,46.056,46.104,46.0464,46.0656,690028.0
2019-05-16 11:55:00,47.95,48.02,47.95,47.99,794052.0,46.0656,46.1328,46.0656,46.104,794052.0
2019-05-16 12:00:00,48.0,48.01,47.95,47.98,651396.0,46.1136,46.1232,46.0656,46.0944,651396.0
2019-05-16 12:05:00,47.98,47.99,47.93,47.96,553744.0,46.0944,46.104,46.0464,46.0752,553744.0
2019-05-16 12:10:00,47.96,48.04,47.95,48.04,683724.0,46.0752,46.152,46.0656,46.152,683724.0
2019-05-16 12:15:00,48.04,48.08,48.02,48.05,780156.0,46.152,46.1905,46.1328,46.1616,780156.0
2019-05-16 12:20:00,48.05,48.06,48.02,48.04,586008.0,46.1616,46.1712,46.1328,46.152,586008.0
2019-05-16 12:25:00,48.04,48.1,48.03,48.06,873316.0,46.152,46.2097,46.1424,46.1712,873316.0
2019-05-16 12:30:00,48.06,48.12,48.04,48.11,769560.0,46.1712,46.2289,46.152,46.2193,769560.0
2019-05-16 12:35:00,48.11,48.12,47.99,48.0,845528.0,46.2193,46.2289,46.104,46.1136,845528.0
2019-05-16 12:40:00,48.01,48.01,47.9,47.94,1275080.0,46.1232,46.1232,46.0175,46.056,1275080.0
2019-05-16 12:45:00,47.94,47.99,47.91,47.94,655916.0,46.056,46.104,46.0271,46.056,655916.0
2019-05-16 12:50:00,47.94,47.94,47.85,47.91,789856.0,46.056,46.056,45.9695,46.0271,789856.0
2019-05-16 12:55:00,47.92,47.94,47.9,47.92,459040.0,46.0367,46.056,46.0175,46.0367,459040.0
2019-05-16 13:00:00,47.92,47.96,47.83,47.84,861172.0,46.0367,46.0752,45.9503,45.9599,861172.0
2019-05-16 13:05:00,47.85,47.9,47.81,47.81,836480.0,45.9695,46.0175,45.9311,45.9311,836480.0
2019-05-16 13:10:00,47.81,47.9,47.77,47.9,874348.0,45.9311,46.0175,45.8926,46.0175,874348.0
2019-05-16 13:15:00,47.9,47.93,47.88,47.91,472792.0,46.0175,46.0464,45.9983,46.0271,472792.0
2019-05-16 13:20:00,47.91,47.91,47.82,47.82,449120.0,46.0271,46.0271,45.9407,45.9407,449120.0
2019-05-16 13:25:00,47.82,47.85,47.79,47.83,816300.0,45.9407,45.9695,45.9119,45.9503,816300.0
2019-05-16 13:30:00,47.83,47.83,47.75,47.77,724740.0,45.9503,45.9503,45.8734,45.8926,724740.0
2019-05-16 13:35:00,47.77,47.8,47.67,47.69,1103604.0,45.8926,45.9215,45.7966,45.8158,1103604.0
2019-05-16 13:40:00,47.68,47.77,47.63,47.69,1340332.0,45.8062,45.8926,45.7581,45.8158,1340332.0
2019-05-16 13:45:00,47.69,47.73,47.59,47.6,1252308.0,45.8158,45.8542,45.7197,45.7293,1252308.0
2019-05-16 13:50:00,47.61,47.63,47.57,47.6,1022104.0,45.7389,45.7581,45.7005,45.7293,1022104.0
2019-05-16 13:55:00,47.6,47.64,47.57,47.63,853700.0,45.7293,45.7678,45.7005,45.7581,853700.0
2019-05-16 14:00:00,47.63,47.73,47.59,47.69,1091144.0,45.7581,45.8542,45.7197,45.8158,1091144.0
2019-05-16 14:05:00,47.69,47.71,47.6,47.6,783796.0,45.8158,45.835,45.7293,45.7293,783796.0
2019-05-16 14:10:00,47.6,47.62,47.56,47.61,919868.0,45.7293,45.7485,45.6909,45.7389,919868.0
2019-05-16 14:15:00,47.61,47.67,47.6,47.66,721020.0,45.7389,45.7966,45.7293,45.787,721020.0
2019-05-16 14:20:00,47.66,47.68,47.59,47.68,635176.0,45.787,45.8062,45.7197,45.8062,635176.0
2019-05-16 14:25:00,47.68,47.72,47.65,47.7,955316.0,45.8062,45.8446,45.7774,45.8254,955316.0
2019-05-16 14:30:00,47.7,47.74,47.68,47.68,717036.0,45.8254,45.8638,45.8062,45.8062,717036.0
2019-05-16 14:35:00,47.68,47.74,47.68,47.74,598240.0,45.8062,45.8638,45.8062,45.8638,598240.0
2019-05-16 14:40:00,47.74,47.74,47.64,47.7,878212.0,45.8638,45.8638,45.7678,45.8254,878212.0
2019-05-16 14:45:00,47.71,47.74,47.7,47.71,485060.0,45.835,45.8638,45.8254,45.835,485060.0
2019-05-16 14:50:00,47.72,47.73,47.63,47.63,864744.0,45.8446,45.8542,45.7581,45.7581,864744.0
2019-05-16 14:55:00,47.64,47.65,47.59,47.63,980264.0,45.7678,45.7774,45.7197,45.7581,980264.0
2019-05-16 15:00:00,47.63,47.66,47.59,47.65,1082492.0,45.7581,45.787,45.7197,45.7774,1082492.0
2019-05-16 15:05:00,47.66,47.68,47.6,47.63,1150904.0,45.787,45.8062,45.7293,45.7581,1150904.0
2019-05-16 15:10:00,47.64,47.64,47.59,47.62,697824.0,45.7678,45.7678,45.7197,45.7485,697824.0
2019-05-16 15:15:00,47.62,47.63,47.52,47.54,1094476.0,45.7485,45.7581,45.6525,45.6717,1094476.0
2019-05-16 15:20:00,47.54,47.59,47.48,47.5,1839368.0,45.6717,45.7197,45.614,45.6333,1839368.0
2019-05-16 15:25:00,47.5,47.51,47.45,47.45,1363256.0,45.6333,45.6429,45.5852,45.5852,1363256.0
2019-05-16 15:30:00,47.45,47.45,47.35,47.45,2125652.0,45.5852,45.5852,45.4892,45.5852,2125652.0
2019-05-16 15:35:00,47.45,47.47,47.37,47.41,1345932.0,45.5852,45.6044,45.5084,45.5468,1345932.0
2019-05-16 15:40:00,47.41,47.49,47.39,47.47,1164084.0,45.5468,45.6236,45.5276,45.6044,1164084.0
2019-05-16 15:45:00,47.47,47.51,47.43,47.43,1648612.0,45.6044,45.6429,45.566,45.566,1648612.0
2019-05-16 15:50:00,47.43,47.44,47.3,47.32,2218444.0,45.566,45.5756,45.4411,45.4603,2218444.0
2019-05-16 15:55:00,47.32,47.54,47.3,47.54,4951272.0,45.4603,45.6717,45.4411,45.6717,4951272.0
2019-05-17 09:30:00,46.77,46.98,46.69,46.87,7008276.0,44.9319,45.1337,44.8551,45.028,7008276.0
2019-05-17 09:35:00,46.87,46.88,46.71,46.8,2795740.0,45.028,45.0376,44.8743,44.9608,2795740.0
2019-05-17 09:40:00,46.8,47.03,46.8,46.99,2304668.0,44.9608,45.1817,44.9608,45.1433,2304668.0
2019-05-17 09:45:00,46.99,47.09,46.98,47.01,1719640.0,45.1433,45.2394,45.1337,45.1625,1719640.0
2019-05-17 09:50:00,47.01,47.02,46.81,46.83,1514520.0,45.1625,45.1721,44.9704,44.9896,1514520.0
2019-05-17 09:55:00,46.83,46.94,46.77,46.92,1203616.0,44.9896,45.0953,44.9319,45.076,1203616.0
2019-05-17 10:00:00,46.92,47.04,46.86,46.88,1547980.0,45.076,45.1913,45.0184,45.0376,1547980.0
2019-05-17 10:05:00,46.88,46.95,46.84,46.88,1191632.0,45.0376,45.1049,44.9992,45.0376,1191632.0
2019-05-17 10:10:00,46.88,46.91,46.7,46.75,1352540.0,45.0376,45.0664,44.8647,44.9127,1352540.0
2019-05-17 10:15:00,46.74,47.07,46.71,47.06,2170980.0,44.9031,45.2202,44.8743,45.2105,2170980.0
2019-05-17 10:20:00,47.07,47.22,47.04,47.2,2072456.0,45.2202,45.3643,45.1913,45.345,2072456.0
2019-05-17 10:25:00,47.2,47.33,47.1,47.31,2937504.0,45.345,45.4699,45.249,45.4507,2937504.0
2019-05-17 10:30:00,47.31,47.35,47.24,47.33,1896512.0,45.4507,45.4892,45.3835,45.4699,1896512.0
2019-05-17 10:35:00,47.33,47.33,47.2,47.29,906116.0,45.4699,45.4699,45.345,45.4315,906116.0
2019-05-17 10:40:00,47.29,47.38,47.25,47.34,1190968.0,45.4315,45.518,45.3931,45.4795,1190968.0
2019-05-17 10:45:00,47.34,47.37,47.18,47.24,1283724.0,45.4795,45.5084,45.3258,45.3835,1283724.0
2019-05-17 10:50:00,47.25,47.44,47.23,47.42,1278576.0,45.3931,45.5756,45.3739,45.5564,1278576.0
2019-05-17 10:55:00,47.42,47.54,47.38,47.48,1413096.0,45.5564,45.6717,45.518,45.614,1413096.0
2019-05-17 11:00:00,47.48,47.63,47.48,47.62,1412740.0,45.614,45.7581,45.614,45.7485,1412740.0
2019-05-17 11:05:00,47.62,47.73,47.54,47.65,1690336.0,45.7485,45.8542,45.6717,45.7774,1690336.0
2019-05-17 11:10:00,47.66,47.69,47.56,47.59,1029012.0,45.787,45.8158,45.6909,45.7197,1029012.0
2019-05-17 11:15:00,47.6,47.63,47.54,47.59,871068.0,45.7293,45.7581,45.6717,45.7197,871068.0
2019-05-17 11:20:00,47.59,47.6,47.51,47.53,756088.0,45.7197,45.7293,45.6429,45.6621,756088.0
2019-05-17 11:25:00,47.53,47.54,47.44,47.49,1162076.0,45.6621,45.6717,45.5756,45.6236,1162076.0
2019-05-17 11:30:00,47.49,47.51,47.35,47.38,1481600.0,45.6236,45.6429,45.4892,45.518,1481600.0
2019-05-17 11:35:00,47.38,47.38,47.28,47.34,992684.0,45.518,45.518,45.4219,45.4795,992684.0
2019-05-17 11:40:00,47.34,47.34,47.22,47.27,950088.0,45.4795,45.4795,45.3643,45.4123,950088.0
2019-05-17 11:45:00,47.27,47.33,47.24,47.26,805932.0,45.4123,45.4699,45.3835,45.4027,805932.0
2019-05-17 11:50:00,47.26,47.3,47.14,47.3,1044516.0,45.4027,45.4411,45.2874,45.4411,1044516.0
2019-05-17 11:55:00,47.3,47.34,47.24,47.31,640352.0,45.4411,45.4795,45.3835,45.4507,640352.0
2019-05-17 12:00:00,47.31,47.35,47.26,47.28,653500.0,45.4507,45.4892,45.4027,45.4219,653500.0
2019-05-17 12:05:00,47.27,47.29,47.15,47.24,1138304.0,45.4123,45.4315,45.297,45.3835,1138304.0
2019-05-17 12:10:00,47.24,47.25,47.16,47.16,731184.0,45.3835,45.3931,45.3066,45.3066,731184.0
2019-05-17 12:15:00,47.16,47.4,47.15,47.35,981336.0,45.3066,45.5372,45.297,45.4892,981336.0
2019-05-17 12:20:00,47.35,47.4,47.33,47.35,576540.0,45.4892,45.5372,45.4699,45.4892,576540.0
2019-05-17 12:25:00,47.36,47.38,47.3,47.33,595620.0,45.4988,45.518,45.4411,45.4699,595620.0
2019-05-17 12:30:00,47.33,47.37,47.28,47.34,621528.0,45.4699,45.5084,45.4219,45.4795,621528.0
2019-05-17 12:35:00,47.33,47.44,47.31,47.42,868184.0,45.4699,45.5756,45.4507,45.5564,868184.0
2019-05-17 12:40:00,47.42,47.52,47.42,47.52,1127040.0,45.5564,45.6525,45.5564,45.6525,1127040.0
2019-05-17 12:45:00,47.52,47.52,47.45,47.49,740876.0,45.6525,45.6525,45.5852,45.6236,740876.0
2019-05-17 12:50:00,47.5,47.56,47.47,47.53,630096.0,45.6333,45.6909,45.6044,45.6621,630096.0
2019-05-17 12:55:00,47.53,47.53,47.45,47.49,607704.0,45.6621,45.6621,45.5852,45.6236,607704.0
2019-05-17 13:00:00,47.49,47.5,47.46,47.46,602468.0,45.6236,45.6333,45.5948,45.5948,602468.0
2019-05-17 13:05:00,47.47,47.51,47.46,47.51,449084.0,45.6044,45.6429,45.5948,45.6429,449084.0
2019-05-17 13:10:00,47.51,47.52,47.48,47.51,450140.0,45.6429,45.6525,45.614,45.6429,450140.0
2019-05-17 13:15:00,47.51,47.56,47.49,47.5,696736.0,45.6429,45.6909,45.6236,45.6333,696736.0
2019-05-17 13:20:00,47.51,47.55,47.49,47.49,390040.0,45.6429,45.6813,45.6236,45.6236,390040.0
2019-05-17 13:25:00,47.5,47.52,47.41,47.41,607368.0,45.6333,45.6525,45.5468,45.5468,607368.0
2019-05-17 13:30:00,47.42,47.47,47.35,47.47,708524.0,45.5564,45.6044,45.4892,45.6044,708524.0
2019-05-17 13:35:00,47.48,47.52,47.47,47.5,639304.0,45.614,45.6525,45.6044,45.6333,639304.0
2019-05-17 13:40:00,47.5,47.52,47.34,47.46,1206996.0,45.6333,45.6525,45.4795,45.5948,1206996.0
2019-05-17 13:45:00,47.47,47.52,47.41,47.51,709604.0,45.6044,45.6525,45.5468,45.6429,709604.0
2019-05-17 13:50:00,47.51,47.55,47.49,47.54,669804.0,45.6429,45.6813,45.6236,45.6717,669804.0
2019-05-17 13:55:00,47.54,47.55,47.49,47.49,645672.0,45.6717,45.6813,45.6236,45.6236,645672.0
2019-05-17 14:00:00,47.49,47.53,47.46,47.49,685156.0,45.6236,45.6621,45.5948,45.6236,685156.0
2019-05-17 14:05:00,47.49,47.51,47.45,47.49,761580.0,45.6236,45.6429,45.5852,45.6236,761580.0
2019-05-17 14:10:00,47.5,47.5,47.43,47.47,540396.0,45.6333,45.6333,45.566,45.6044,540396.0
2019-05-17 14:15:00,47.47,47.48,47.42,47.48,673992.0,45.6044,45.614,45.5564,45.614,673992.0
2019-05-17 14:20:00,47.48,47.49,47.43,47.48,517220.0,45.614,45.6236,45.566,45.614,517220.0
2019-05-17 14:25:00,47.49,47.49,47.39,47.43,572192.0,45.6236,45.6236,45.5276,45.566,572192.0
2019-05-17 14:30:00,47.43,47.45,47.35,47.35,789176.0,45.566,45.5852,45.4892,45.4892,789176.0
2019-05-17 14:35:00,47.35,47.39,47.34,47.38,720908.0,45.4892,45.5276,45.4795,45.518,720908.0
2019-05-17 14:40:00,47.38,47.41,47.36,47.41,689192.0,45.518,45.5468,45.4988,45.5468,689192.0
2019-05-17 14:45:00,47.41,47.43,47.39,47.43,411904.0,45.5468,45.566,45.5276,45.566,411904.0
2019-05-17 14:50:00,47.43,47.49,47.42,47.46,809784.0,45.566,45.6236,45.5564,45.5948,809784.0
2019-05-17 14:55:00,47.45,47.49,47.44,47.49,542244.0,45.5852,45.6236,45.5756,45.6236,542244.0
2019-05-17 15:00:00,47.48,47.49,47.22,47.24,2378404.0,45.614,45.6236,45.3643,45.3835,2378404.0
2019-05-17 15:05:00,47.23,47.25,47.07,47.11,2307308.0,45.3739,45.3931,45.2202,45.2586,2307308.0
2019-05-17 15:10:00,47.1,47.16,47.0,47.09,2354156.0,45.249,45.3066,45.1529,45.2394,2354156.0
2019-05-17 15:15:00,47.09,47.12,47.03,47.1,1213876.0,45.2394,45.2682,45.1817,45.249,1213876.0
2019-05-17 15:20:00,47.1,47.19,47.07,47.18,1209964.0,45.249,45.3354,45.2202,45.3258,1209964.0
2019-05-17 15:25:00,47.18,47.26,47.12,47.25,1169712.0,45.3258,45.4027,45.2682,45.3931,1169712.0
2019-05-17 15:30:00,47.25,47.29,47.21,47.29,1812312.0,45.3931,45.4315,45.3547,45.4315,1812312.0
2019-05-17 15:35:00,47.29,47.33,47.2,47.21,1832648.0,45.4315,45.4699,45.345,45.3547,1832648.0
2019-05-17 15:40:00,47.21,47.31,47.16,47.25,1501216.0,45.3547,45.4507,45.3066,45.3931,1501216.0
2019-05-17 15:45:00,47.25,47.27,47.14,47.18,1749704.0,45.3931,45.4123,45.2874,45.3258,1749704.0
2019-05-17 15:50:00,47.18,47.29,47.15,47.27,1941856.0,45.3258,45.4315,45.297,45.4123,1941856.0
2019-05-17 15:55:00,47.27,47.35,47.24,47.24,3258816.0,45.4123,45.4892,45.3835,45.3835,3258816.0
2019-05-20 09:30:00,45.91,46.0,45.33,45.34,10644652.0,44.1057,44.1922,43.5485,43.5581,10644652.0
2019-05-20 09:35:00,45.34,45.35,45.07,45.32,7619400.0,43.5581,43.5678,43.2988,43.5389,7619400.0
2019-05-20 09:40:00,45.31,45.48,45.17,45.45,4122724.0,43.5293,43.6926,43.3948,43.6638,4122724.0
2019-05-20 09:45:00,45.45,45.87,45.41,45.79,4749508.0,43.6638,44.0673,43.6254,43.9905,4749508.0
2019-05-20 09:50:00,45.79,45.8,45.47,45.65,3496396.0,43.9905,44.0001,43.683,43.856,3496396.0
2019-05-20 09:55:00,45.64,45.8,45.64,45.74,2710400.0,43.8464,44.0001,43.8464,43.9424,2710400.0
2019-05-20 10:00:00,45.74,45.74,45.54,45.65,4073596.0,43.9424,43.9424,43.7503,43.856,4073596.0
2019-05-20 10:05:00,45.64,45.83,45.63,45.77,2009732.0,43.8464,44.0289,43.8367,43.9712,2009732.0
2019-05-20 10:10:00,45.77,45.83,45.64,45.77,2245956.0,43.9712,44.0289,43.8464,43.9712,2245956.0
2019-05-20 10:15:00,45.77,45.77,45.58,45.72,1988120.0,43.9712,43.9712,43.7887,43.9232,1988120.0
2019-05-20 10:20:00,45.71,45.83,45.67,45.78,1705300.0,43.9136,44.0289,43.8752,43.9809,1705300.0
2019-05-20 10:25:00,45.78,45.97,45.77,45.91,1938580.0,43.9809,44.1634,43.9712,44.1057,1938580.0
2019-05-20 10:30:00,45.92,46.06,45.85,46.06,1889640.0,44.1153,44.2498,44.0481,44.2498,1889640.0
2019-05-20 10:35:00,46.06,46.09,45.93,45.95,2124036.0,44.2498,44.2787,44.125,44.1442,2124036.0
2019-05-20 10:40:00,45.95,46.02,45.82,45.83,1784440.0,44.1442,44.2114,44.0193,44.0289,1784440.0
2019-05-20 10:45:00,45.82,45.88,45.75,45.76,1441088.0,44.0193,44.0769,43.952,43.9616,1441088.0
2019-05-20 10:50:00,45.76,45.82,45.71,45.74,1587968.0,43.9616,44.0193,43.9136,43.9424,1587968.0
2019-05-20 10:55:00,45.74,45.87,45.74,45.84,1464032.0,43.9424,44.0673,43.9424,44.0385,1464032.0
2019-05-20 11:00:00,45.83,45.89,45.68,45.71,1532356.0,44.0289,44.0865,43.8848,43.9136,1532356.0
2019-05-20 11:05:00,45.71,45.74,45.63,45.64,1157720.0,43.9136,43.9424,43.8367,43.8464,1157720.0
2019-05-20 11:10:00,45.63,45.75,45.63,45.7,1087100.0,43.8367,43.952,43.8367,43.904,1087100.0
2019-05-20 11:15:00,45.69,45.7,45.63,45.65,832400.0,43.8944,43.904,43.8367,43.856,832400.0
2019-05-20 11:20:00,45.65,45.68,45.56,45.65,1396800.0,43.856,43.8848,43.7695,43.856,1396800.0
2019-05-20 11:25:00,45.65,45.74,45.62,45.69,952584.0,43.856,43.9424,43.8271,43.8944,952584.0
2019-05-20 11:30:00,45.69,45.76,45.65,45.72,1167740.0,43.8944,43.9616,43.856,43.9232,1167740.0
2019-05-20 11:35:00,45.73,45.73,45.58,45.62,1115828.0,43.9328,43.9328,43.7887,43.8271,1115828.0
2019-05-20 11:40:00,45.62,45.71,45.61,45.71,861456.0,43.8271,43.9136,43.8175,43.9136,861456.0
2019-05-20 11:45:00,45.71,45.83,45.71,45.79,1104944.0,43.9136,44.0289,43.9136,43.9905,1104944.0
2019-05-20 11:50:00,45.78,45.83,45.71,45.73,680388.0,43.9809,44.0289,43.9136,43.9328,680388.0
2019-05-20 11:55:00,45.73,45.74,45.65,45.72,940076.0,43.9328,43.9424,43.856,43.9232,940076.0
2019-05-20 12:00:00,45.71,45.77,45.63,45.76,1682508.0,43.9136,43.9712,43.8367,43.9616,1682508.0
2019-05-20 12:05:00,45.76,45.82,45.7,45.73,1159140.0,43.9616,44.0193,43.904,43.9328,1159140.0
2019-05-20 12:10:00,45.73,45.84,45.72,45.81,761464.0,43.9328,44.0385,43.9232,44.0097,761464.0
2019-05-20 12:15:00,45.81,45.85,45.77,45.8,701620.0,44.0097,44.0481,43.9712,44.0001,701620.0
2019-05-20 12:20:00,45.8,45.84,45.74,45.77,903240.0,44.0001,44.0385,43.9424,43.9712,903240.0
2019-05-20 12:25:00,45.77,45.8,45.7,45.71,554872.0,43.9712,44.0001,43.904,43.9136,554872.0
2019-05-20 12:30:00,45.71,45.73,45.62,45.7,1002440.0,43.9136,43.9328,43.8271,43.904,1002440.0
2019-05-20 12:35:00,45.7,45.8,45.68,45.78,651552.0,43.904,44.0001,43.8848,43.9809,651552.0
2019-05-20 12:40:00,45.78,45.78,45.69,45.71,615396.0,43.9809,43.9809,43.8944,43.9136,615396.0
2019-05-20 12:45:00,45.7,45.71,45.67,45.68,587056.0,43.904,43.9136,43.8752,43.8848,587056.0
2019-05-20 12:50:00,45.69,45.71,45.63,45.64,556548.0,43.8944,43.9136,43.8367,43.8464,556548.0
2019-05-20 12:55:00,45.64,45.7,45.63,45.66,670076.0,43.8464,43.904,43.8367,43.8656,670076.0
2019-05-20 13:00:00,45.66,45.69,45.58,45.59,949236.0,43.8656,43.8944,43.7887,43.7983,949236.0
2019-05-20 13:05:00,45.59,45.65,45.59,45.62,667636.0,43.7983,43.856,43.7983,43.8271,667636.0
2019-05-20 13:10:00,45.62,45.66,45.62,45.63,565808.0,43.8271,43.8656,43.8271,43.8367,565808.0
2019-05-20 13:15:00,45.63,45.68,45.62,45.63,484736.0,43.8367,43.8848,43.8271,43.8367,484736.0
2019-05-20 13:20:00,45.63,45.65,45.55,45.61,644412.0,43.8367,43.856,43.7599,43.8175,644412.0
2019-05-20 13:25:00,45.61,45.69,45.58,45.67,520124.0,43.8175,43.8944,43.7887,43.8752,520124.0
2019-05-20 13:30:00,45.67,45.69,45.64,45.66,460680.0,43.8752,43.8944,43.8464,43.8656,460680.0
2019-05-20 13:35:00,45.66,45.7,45.63,45.7,573240.0,43.8656,43.904,43.8367,43.904,573240.0
2019-05-20 13:40:00,45.7,45.74,45.68,45.73,728968.0,43.904,43.9424,43.8848,43.9328,728968.0
2019-05-20 13:45:00,45.73,45.77,45.66,45.75,803584.0,43.9328,43.9712,43.8656,43.952,803584.0
2019-05-20 13:50:00,45.75,45.76,45.67,45.68,854336.0,43.952,43.9616,43.8752,43.8848,854336.0
2019-05-20 13:55:00,45.68,45.69,45.64,45.69,653460.0,43.8848,43.8944,43.8464,43.8944,653460.0
2019-05-20 14:00:00,45.69,45.71,45.62,45.64,542200.0,43.8944,43.9136,43.8271,43.8464,542200.0
2019-05-20 14:05:00,45.64,45.69,45.63,45.67,598672.0,43.8464,43.8944,43.8367,43.8752,598672.0
2019-05-20 14:10:00,45.66,45.71,45.65,45.66,413988.0,43.8656,43.9136,43.856,43.8656,413988.0
2019-05-20 14:15:00,45.66,45.66,45.6,45.62,562652.0,43.8656,43.8656,43.8079,43.8271,562652.0
2019-05-20 14:20:00,45.62,45.64,45.56,45.56,761288.0,43.8271,43.8464,43.7695,43.7695,761288.0
2019-05-20 14:25:00,45.56,45.61,45.55,45.61,889548.0,43.7695,43.8175,43.7599,43.8175,889548.0
2019-05-20 14:30:00,45.6,45.67,45.6,45.65,798028.0,43.8079,43.8752,43.8079,43.856,798028.0
2019-05-20 14:35:00,45.65,45.66,45.52,45.53,1242312.0,43.856,43.8656,43.7311,43.7407,1242312.0
2019-05-20 14:40:00,45.53,45.54,45.49,45.51,1605740.0,43.7407,43.7503,43.7022,43.7215,1605740.0
2019-05-20 14:45:00,45.51,45.56,45.47,45.49,976608.0,43.7215,43.7695,43.683,43.7022,976608.0
2019-05-20 14:50:00,45.5,45.58,45.49,45.56,872104.0,43.7119,43.7887,43.7022,43.7695,872104.0
2019-05-20 14:55:00,45.56,45.58,45.48,45.5,1091788.0,43.7695,43.7887,43.6926,43.7119,1091788.0
2019-05-20 15:00:00,45.5,45.55,45.46,45.47,947700.0,43.7119,43.7599,43.6734,43.683,947700.0
2019-05-20 15:05:00,45.48,45.55,45.45,45.5,883228.0,43.6926,43.7599,43.6638,43.7119,883228.0
2019-05-20 15:10:00,45.5,45.53,45.44,45.51,1437088.0,43.7119,43.7407,43.6542,43.7215,1437088.0
2019-05-20 15:15:00,45.51,45.67,45.49,45.65,1416264.0,43.7215,43.8752,43.7022,43.856,1416264.0
2019-05-20 15:20:00,45.65,45.7,45.6,45.63,1280704.0,43.856,43.904,43.8079,43.8367,1280704.0
2019-05-20 15:25:00,45.63,45.72,45.6,45.71,1277580.0,43.8367,43.9232,43.8079,43.9136,1277580.0
2019-05-20 15:30:00,45.7,45.73,45.66,45.72,1209384.0,43.904,43.9328,43.8656,43.9232,1209384.0
2019-05-20 15:35:00,45.72,45.79,45.71,45.77,1568304.0,43.9232,43.9905,43.9136,43.9712,1568304.0
2019-05-20 15:40:00,45.77,45.79,45.71,45.72,1341296.0,43.9712,43.9905,43.9136,43.9232,1341296.0
2019-05-20 15:45:00,45.72,45.76,45.68,45.69,1672736.0,43.9232,43.9616,43.8848,43.8944,1672736.0
2019-05-20 15:50:00,45.7,45.79,45.69,45.77,1758204.0,43.904,43.9905,43.8944,43.9712,1758204.0
2019-05-20 15:55:00,45.77,45.81,45.09,45.77,3726252.0,43.9712,44.0097,43.318,43.9712,3726252.0
2019-05-21 09:30:00,46.3,46.44,46.18,46.39,5912124.0,44.4804,44.6149,44.3651,44.5669,5912124.0
2019-05-21 09:35:00,46.39,46.47,46.31,46.47,2532876.0,44.5669,44.6437,44.49,44.6437,2532876.0
2019-05-21 09:40:00,46.46,46.58,46.44,46.5,2798384.0,44.6341,44.7494,44.6149,44.6726,2798384.0
2019-05-21 09:45:00,46.51,46.53,46.35,46.5,2608140.0,44.6822,44.7014,44.5285,44.6726,2608140.0
2019-05-21 09:50:00,46.51,46.55,46.41,46.49,1571764.0,44.6822,44.7206,44.5861,44.6629,1571764.0
2019-05-21 09:55:00,46.49,46.53,46.43,46.52,1089104.0,44.6629,44.7014,44.6053,44.6918,1089104.0
2019-05-21 10:00:00,46.52,46.6,46.51,46.54,1825700.0,44.6918,44.7686,44.6822,44.711,1825700.0
2019-05-21 10:05:00,46.54,46.55,46.41,46.44,1728768.0,44.711,44.7206,44.5861,44.6149,1728768.0
2019-05-21 10:10:00,46.44,46.5,46.39,46.46,1271896.0,44.6149,44.6726,44.5669,44.6341,1271896.0
2019-05-21 10:15:00,46.46,46.54,46.4,46.44,1657384.0,44.6341,44.711,44.5765,44.6149,1657384.0
2019-05-21 10:20:00,46.44,46.57,46.43,46.55,1326572.0,44.6149,44.7398,44.6053,44.7206,1326572.0
2019-05-21 10:25:00,46.55,46.63,46.55,46.62,1610052.0,44.7206,44.7974,44.7206,44.7878,1610052.0
2019-05-21 10:30:00,46.62,46.76,46.62,46.74,2222476.0,44.7878,44.9223,44.7878,44.9031,2222476.0
2019-05-21 10:35:00,46.74,46.8,46.7,46.77,1526652.0,44.9031,44.9608,44.8647,44.9319,1526652.0
2019-05-21 10:40:00,46.77,46.86,46.75,46.85,1485308.0,44.9319,45.0184,44.9127,45.0088,1485308.0
2019-05-21 10:45:00,46.85,46.87,46.77,46.78,1267768.0,45.0088,45.028,44.9319,44.9416,1267768.0
2019-05-21 10:50:00,46.79,46.91,46.78,46.89,1697900.0,44.9512,45.0664,44.9416,45.0472,1697900.0
2019-05-21 10:55:00,46.89,46.93,46.83,46.93,1436308.0,45.0472,45.0857,44.9896,45.0857,1436308.0
2019-05-21 11:00:00,46.93,46.96,46.83,46.84,1408668.0,45.0857,45.1145,44.9896,44.9992,1408668.0
2019-05-21 11:05:00,46.83,46.93,46.83,46.89,916904.0,44.9896,45.0857,44.9896,45.0472,916904.0
2019-05-21 11:10:00,46.9,46.92,46.85,46.88,809160.0,45.0568,45.076,45.0088,45.0376,809160.0
2019-05-21 11:15:00,46.88,46.92,46.86,46.9,939312.0,45.0376,45.076,45.0184,45.0568,939312.0
2019-05-21 11:20:00,46.9,46.9,46.79,46.86,1179964.0,45.0568,45.0568,44.9512,45.0184,1179964.0
2019-05-21 11:25:00,46.86,46.91,46.85,46.9,745708.0,45.0184,45.0664,45.0088,45.0568,745708.0
2019-05-21 11:30:00,46.9,46.91,46.8,46.8,1030136.0,45.0568,45.0664,44.9608,44.9608,1030136.0
2019-05-21 11:35:00,46.8,46.83,46.76,46.81,902100.0,44.9608,44.9896,44.9223,44.9704,902100.0
2019-05-21 11:40:00,46.81,46.82,46.76,46.8,817624.0,44.9704,44.98,44.9223,44.9608,817624.0
2019-05-21 11:45:00,46.8,46.83,46.76,46.79,761184.0,44.9608,44.9896,44.9223,44.9512,761184.0
2019-05-21 11:50:00,46.8,46.81,46.67,46.72,1154636.0,44.9608,44.9704,44.8359,44.8839,1154636.0
2019-05-21 11:55:00,46.72,46.75,46.69,46.73,761328.0,44.8839,44.9127,44.8551,44.8935,761328.0
2019-05-21 12:00:00,46.74,46.84,46.72,46.83,1101696.0,44.9031,44.9992,44.8839,44.9896,1101696.0
2019-05-21 12:05:00,46.83,46.87,46.8,46.82,843768.0,44.9896,45.028,44.9608,44.98,843768.0
2019-05-21 12:10:00,46.82,46.93,46.81,46.92,925572.0,44.98,45.0857,44.9704,45.076,925572.0
2019-05-21 12:15:00,46.92,46.94,46.85,46.88,856836.0,45.076,45.0953,45.0088,45.0376,856836.0
2019-05-21 12:20:00,46.89,46.92,46.86,46.87,635524.0,45.0472,45.076,45.0184,45.028,635524.0
2019-05-21 12:25:00,46.87,46.88,46.82,46.87,814584.0,45.028,45.0376,44.98,45.028,814584.0
2019-05-21 12:30:00,46.87,46.88,46.81,46.83,617628.0,45.028,45.0376,44.9704,44.9896,617628.0
2019-05-21 12:35:00,46.84,46.85,46.77,46.79,756320.0,44.9992,45.0088,44.9319,44.9512,756320.0
2019-05-21 12:40:00,46.79,46.83,46.77,46.82,534196.0,44.9512,44.9896,44.9319,44.98,534196.0
2019-05-21 12:45:00,46.82,46.84,46.74,46.81,511536.0,44.98,44.9992,44.9031,44.9704,511536.0
2019-05-21 12:50:00,46.81,46.82,46.77,46.81,357876.0,44.9704,44.98,44.9319,44.9704,357876.0
2019-05-21 12:55:00,46.81,46.81,46.76,46.8,539012.0,44.9704,44.9704,44.9223,44.9608,539012.0
2019-05-21 13:00:00,46.8,46.85,46.8,46.83,590208.0,44.9608,45.0088,44.9608,44.9896,590208.0
2019-05-21 13:05:00,46.83,46.83,46.79,46.81,425232.0,44.9896,44.9896,44.9512,44.9704,425232.0
2019-05-21 13:10:00,46.81,46.84,46.8,46.84,532768.0,44.9704,44.9992,44.9608,44.9992,532768.0
2019-05-21 13:15:00,46.84,46.84,46.78,46.79,389396.0,44.9992,44.9992,44.9416,44.9512,389396.0
2019-05-21 13:20:00,46.79,46.84,46.78,46.83,335140.0,44.9512,44.9992,44.9416,44.9896,335140.0
2019-05-21 13:25:00,46.83,46.83,46.79,46.83,471380.0,44.9896,44.9896,44.9512,44.9896,471380.0
2019-05-21 13:30:00,46.82,46.84,46.8,46.83,420420.0,44.98,44.9992,44.9608,44.9896,420420.0
2019-05-21 13:35:00,46.83,46.86,46.8,46.85,453208.0,44.9896,45.0184,44.9608,45.0088,453208.0
2019-05-21 13:40:00,46.85,46.86,46.84,46.86,291900.0,45.0088,45.0184,44.9992,45.0184,291900.0
2019-05-21 13:45:00,46.86,46.88,46.85,46.87,547468.0,45.0184,45.0376,45.0088,45.028,547468.0
2019-05-21 13:50:00,46.86,46.87,46.83,46.86,416604.0,45.0184,45.028,44.9896,45.0184,416604.0
2019-05-21 13:55:00,46.86,46.89,46.85,46.88,337636.0,45.0184,45.0472,45.0088,45.0376,337636.0
2019-05-21 14:00:00,46.88,46.88,46.86,46.87,370212.0,45.0376,45.0376,45.0184,45.028,370212.0
2019-05-21 14:05:00,46.87,46.88,46.83,46.85,608364.0,45.028,45.0376,44.9896,45.0088,608364.0
2019-05-21 14:10:00,46.85,46.89,46.84,46.88,564916.0,45.0088,45.0472,44.9992,45.0376,564916.0
2019-05-21 14:15:00,46.88,46.92,46.86,46.91,564892.0,45.0376,45.076,45.0184,45.0664,564892.0
2019-05-21 14:20:00,46.91,46.94,46.9,46.92,446588.0,45.0664,45.0953,45.0568,45.076,446588.0
2019-05-21 14:25:00,46.92,46.99,46.9,46.98,765924.0,45.076,45.1433,45.0568,45.1337,765924.0
2019-05-21 14:30:00,46.98,46.99,46.95,46.96,467548.0,45.1337,45.1433,45.1049,45.1145,467548.0
2019-05-21 14:35:00,46.96,46.99,46.94,46.99,505724.0,45.1145,45.1433,45.0953,45.1433,505724.0
2019-05-21 14:40:00,46.99,47.0,46.98,47.0,501660.0,45.1433,45.1529,45.1337,45.1529,501660.0
2019-05-21 14:45:00,47.0,47.0,46.95,46.95,583980.0,45.1529,45.1529,45.1049,45.1049,583980.0
2019-05-21 14:50:00,46.95,46.97,46.85,46.85,957056.0,45.1049,45.1241,45.0088,45.0088,957056.0
2019-05-21 14:55:00,46.85,46.89,46.82,46.85,683700.0,45.0088,45.0472,44.98,45.0088,683700.0
2019-05-21 15:00:00,46.85,46.85,46.77,46.81,941268.0,45.0088,45.0088,44.9319,44.9704,941268.0
2019-05-21 15:05:00,46.82,46.87,46.81,46.84,837248.0,44.98,45.028,44.9704,44.9992,837248.0
2019-05-21 15:10:00,46.84,46.85,46.8,46.84,564892.0,44.9992,45.0088,44.9608,44.9992,564892.0
2019-05-21 15:15:00,46.84,46.85,46.78,46.81,576340.0,44.9992,45.0088,44.9416,44.9704,576340.0
2019-05-21 15:20:00,46.81,46.82,46.72,46.77,963352.0,44.9704,44.98,44.8839,44.9319,963352.0
2019-05-21 15:25:00,46.77,46.8,46.75,46.77,650932.0,44.9319,44.9608,44.9127,44.9319,650932.0
2019-05-21 15:30:00,46.77,46.85,46.76,46.79,1019068.0,44.9319,45.0088,44.9223,44.9512,1019068.0
2019-05-21 15:35:00,46.79,46.81,46.73,46.77,1055252.0,44.9512,44.9704,44.8935,44.9319,1055252.0
2019-05-21 15:40:00,46.77,46.81,46.73,46.76,799920.0,44.9319,44.9704,44.8935,44.9223,799920.0
2019-05-21 15:45:00,46.76,46.77,46.73,46.76,939700.0,44.9223,44.9319,44.8935,44.9223,939700.0
2019-05-21 15:50:00,46.76,46.77,46.68,46.69,1297084.0,44.9223,44.9319,44.8455,44.8551,1297084.0
2019-05-21 15:55:00,46.69,46.7,46.59,46.65,4824572.0,44.8551,44.8647,44.759,44.8167,4824572.0
2019-05-22 09:30:00,46.17,46.39,46.13,46.35,4348376.0,44.3555,44.5669,44.3171,44.5285,4348376.0
2019-05-22 09:35:00,46.36,46.43,46.27,46.3,2584196.0,44.5381,44.6053,44.4516,44.4804,2584196.0
2019-05-22 09:40:00,46.31,46.34,46.24,46.3,1842908.0,44.49,44.5188,44.4228,44.4804,1842908.0
2019-05-22 09:45:00,46.3,46.35,46.18,46.21,1721620.0,44.4804,44.5285,44.3651,44.394,1721620.0
2019-05-22 09:50:00,46.21,46.35,46.11,46.32,1776576.0,44.394,44.5285,44.2979,44.4996,1776576.0
2019-05-22 09:55:00,46.32,46.35,46.25,46.27,1572228.0,44.4996,44.5285,44.4324,44.4516,1572228.0
2019-05-22 10:00:00,46.27,46.28,46.18,46.24,1306868.0,44.4516,44.4612,44.3651,44.4228,1306868.0
2019-05-22 10:05:00,46.24,46.27,46.18,46.23,1082304.0,44.4228,44.4516,44.3651,44.4132,1082304.0
2019-05-22 10:10:00,46.23,46.24,46.1,46.15,1552912.0,44.4132,44.4228,44.2883,44.3363,1552912.0
2019-05-22 10:15:00,46.15,46.32,46.13,46.23,3435772.0,44.3363,44.4996,44.3171,44.4132,3435772.0
2019-05-22 10:20:00,46.24,46.25,46.13,46.24,1432112.0,44.4228,44.4324,44.3171,44.4228,1432112.0
2019-05-22 10:25:00,46.24,46.27,46.15,46.17,1566876.0,44.4228,44.4516,44.3363,44.3555,1566876.0
2019-05-22 10:30:00,46.17,46.2,46.1,46.13,1125284.0,44.3555,44.3843,44.2883,44.3171,1125284.0
2019-05-22 10:35:00,46.13,46.15,45.96,46.02,1692224.0,44.3171,44.3363,44.1538,44.2114,1692224.0
2019-05-22 10:40:00,46.02,46.02,45.89,45.91,1977136.0,44.2114,44.2114,44.0865,44.1057,1977136.0
2019-05-22 10:45:00,45.92,46.02,45.92,45.97,1307296.0,44.1153,44.2114,44.1153,44.1634,1307296.0
2019-05-22 10:50:00,45.97,46.02,45.87,45.89,1471500.0,44.1634,44.2114,44.0673,44.0865,1471500.0
2019-05-22 10:55:00,45.89,45.93,45.76,45.81,2014868.0,44.0865,44.125,43.9616,44.0097,2014868.0
2019-05-22 11:00:00,45.81,45.81,45.64,45.73,2916196.0,44.0097,44.0097,43.8464,43.9328,2916196.0
2019-05-22 11:05:00,45.73,45.8,45.72,45.77,1488280.0,43.9328,44.0001,43.9232,43.9712,1488280.0
2019-05-22 11:10:00,45.77,45.86,45.76,45.83,1189944.0,43.9712,44.0577,43.9616,44.0289,1189944.0
2019-05-22 11:15:00,45.83,45.95,45.82,45.91,1493152.0,44.0289,44.1442,44.0193,44.1057,1493152.0
2019-05-22 11:20:00,45.91,45.97,45.89,45.93,954492.0,44.1057,44.1634,44.0865,44.125,954492.0
2019-05-22 11:25:00,45.93,46.07,45.93,46.06,1143496.0,44.125,44.2595,44.125,44.2498,1143496.0
2019-05-22 11:30:00,46.06,46.1,45.95,45.96,1406488.0,44.2498,44.2883,44.1442,44.1538,1406488.0
2019-05-22 11:35:00,45.96,45.99,45.91,45.91,621136.0,44.1538,44.1826,44.1057,44.1057,621136.0
2019-05-22 11:40:00,45.91,45.98,45.9,45.9,629456.0,44.1057,44.173,44.0961,44.0961,629456.0
2019-05-22 11:45:00,45.9,45.94,45.83,45.88,939900.0,44.0961,44.1346,44.0289,44.0769,939900.0
2019-05-22 11:50:00,45.88,45.96,45.86,45.93,826988.0,44.0769,44.1538,44.0577,44.125,826988.0
2019-05-22 11:55:00,45.93,45.99,45.89,45.97,628284.0,44.125,44.1826,44.0865,44.1634,628284.0
2019-05-22 12:00:00,45.98,46.01,45.94,45.95,776264.0,44.173,44.2018,44.1346,44.1442,776264.0
2019-05-22 12:05:00,45.95,45.96,45.86,45.89,724964.0,44.1442,44.1538,44.0577,44.0865,724964.0
2019-05-22 12:10:00,45.89,45.91,45.75,45.83,1547980.0,44.0865,44.1057,43.952,44.0289,1547980.0
2019-05-22 12:15:00,45.82,45.87,45.79,45.84,690240.0,44.0193,44.0673,43.9905,44.0385,690240.0
2019-05-22 12:20:00,45.85,45.91,45.85,45.9,779928.0,44.0481,44.1057,44.0481,44.0961,779928.0
2019-05-22 12:25:00,45.9,45.9,45.83,45.85,609556.0,44.0961,44.0961,44.0289,44.0481,609556.0
2019-05-22 12:30:00,45.84,45.86,45.76,45.77,933668.0,44.0385,44.0577,43.9616,43.9712,933668.0
2019-05-22 12:35:00,45.77,45.83,45.76,45.8,603504.0,43.9712,44.0289,43.9616,44.0001,603504.0
2019-05-22 12:40:00,45.8,45.81,45.75,45.76,608788.0,44.0001,44.0097,43.952,43.9616,608788.0
2019-05-22 12:45:00,45.76,45.81,45.75,45.8,451612.0,43.9616,44.0097,43.952,44.0001,451612.0
2019-05-22 12:50:00,45.8,45.86,45.79,45.85,564104.0,44.0001,44.0577,43.9905,44.0481,564104.0
2019-05-22 12:55:00,45.85,45.87,45.83,45.84,535828.0,44.0481,44.0673,44.0289,44.0385,535828.0
2019-05-22 13:00:00,45.84,45.85,45.79,45.8,522168.0,44.0385,44.0481,43.9905,44.0001,522168.0
2019-05-22 13:05:00,45.8,45.83,45.77,45.77,477500.0,44.0001,44.0289,43.9712,43.9712,477500.0
2019-05-22 13:10:00,45.77,45.78,45.74,45.77,793904.0,43.9712,43.9809,43.9424,43.9712,793904.0
2019-05-22 13:15:00,45.77,45.81,45.77,45.79,548356.0,43.9712,44.0097,43.9712,43.9905,548356.0
2019-05-22 13:20:00,45.78,45.82,45.74,45.78,733668.0,43.9809,44.0193,43.9424,43.9809,733668.0
2019-05-22 13:25:00,45.78,45.82,45.77,45.78,560600.0,43.9809,44.0193,43.9712,43.9809,560600.0
2019-05-22 13:30:00,45.77,45.78,45.7,45.72,1230060.0,43.9712,43.9809,43.904,43.9232,1230060.0
2019-05-22 13:35:00,45.72,45.74,45.69,45.73,735968.0,43.9232,43.9424,43.8944,43.9328,735968.0
2019-05-22 13:40:00,45.73,45.84,45.72,45.82,1030624.0,43.9328,44.0385,43.9232,44.0193,1030624.0
2019-05-22 13:45:00,45.82,45.85,45.77,45.82,765752.0,44.0193,44.0481,43.9712,44.0193,765752.0
2019-05-22 13:50:00,45.82,45.84,45.77,45.84,703096.0,44.0193,44.0385,43.9712,44.0385,703096.0
2019-05-22 13:55:00,45.84,45.86,45.82,45.83,842688.0,44.0385,44.0577,44.0193,44.0289,842688.0
2019-05-22 14:00:00,45.84,45.85,45.74,45.74,1193244.0,44.0385,44.0481,43.9424,43.9424,1193244.0
2019-05-22 14:05:00,45.74,45.85,45.74,45.84,808084.0,43.9424,44.0481,43.9424,44.0385,808084.0
2019-05-22 14:10:00,45.83,45.84,45.78,45.79,679816.0,44.0289,44.0385,43.9809,43.9905,679816.0
2019-05-22 14:15:00,45.79,45.8,45.74,45.77,766936.0,43.9905,44.0001,43.9424,43.9712,766936.0
2019-05-22 14:20:00,45.76,45.84,45.76,45.82,748868.0,43.9616,44.0385,43.9616,44.0193,748868.0
2019-05-22 14:25:00,45.83,45.84,45.78,45.8,768676.0,44.0289,44.0385,43.9809,44.0001,768676.0
2019-05-22 14:30:00,45.8,45.91,45.8,45.9,1379724.0,44.0001,44.1057,44.0001,44.0961,1379724.0
2019-05-22 14:35:00,45.91,45.92,45.88,45.92,924000.0,44.1057,44.1153,44.0769,44.1153,924000.0
2019-05-22 14:40:00,45.92,45.96,45.9,45.93,961572.0,44.1153,44.1538,44.0961,44.125,961572.0
2019-05-22 14:45:00,45.93,45.96,45.89,45.89,566420.0,44.125,44.1538,44.0865,44.0865,566420.0
2019-05-22 14:50:00,45.89,45.92,45.84,45.87,640264.0,44.0865,44.1153,44.0385,44.0673,640264.0
2019-05-22 14:55:00,45.87,45.91,45.87,45.9,505844.0,44.0673,44.1057,44.0673,44.0961,505844.0
2019-05-22 15:00:00,45.91,45.93,45.84,45.85,809652.0,44.1057,44.125,44.0385,44.0481,809652.0
2019-05-22 15:05:00,45.85,45.88,45.74,45.76,901224.0,44.0481,44.0769,43.9424,43.9616,901224.0
2019-05-22 15:10:00,45.76,45.82,45.69,45.72,1283200.0,43.9616,44.0193,43.8944,43.9232,1283200.0
2019-05-22 15:15:00,45.72,45.79,45.71,45.77,1100708.0,43.9232,43.9905,43.9136,43.9712,1100708.0
2019-05-22 15:20:00,45.77,45.79,45.7,45.74,1088832.0,43.9712,43.9905,43.904,43.9424,1088832.0
2019-05-22 15:25:00,45.74,45.76,45.7,45.71,790752.0,43.9424,43.9616,43.904,43.9136,790752.0
2019-05-22 15:30:00,45.71,45.74,45.67,45.74,1226612.0,43.9136,43.9424,43.8752,43.9424,1226612.0
2019-05-22 15:35:00,45.74,45.76,45.73,45.75,953536.0,43.9424,43.9616,43.9328,43.952,953536.0
2019-05-22 15:40:00,45.75,45.81,45.74,45.81,1121252.0,43.952,44.0097,43.9424,44.0097,1121252.0
2019-05-22 15:45:00,45.8,45.81,45.75,45.77,1050180.0,44.0001,44.0097,43.952,43.9712,1050180.0
2019-05-22 15:50:00,45.77,45.8,45.76,45.78,1200860.0,43.9712,44.0001,43.9616,43.9809,1200860.0
2019-05-22 15:55:00,45.78,45.79,45.66,45.7,3843680.0,43.9809,43.9905,43.8656,43.904,3843680.0
2019-05-23 09:30:00,44.96,44.98,44.72,44.95,10101468.0,43.1931,43.2123,42.9625,43.1835,10101468.0
2019-05-23 09:35:00,44.95,45.07,44.89,44.97,3771716.0,43.1835,43.2988,43.1258,43.2027,3771716.0
2019-05-23 09:40:00,44.97,45.02,44.87,44.92,2663524.0,43.2027,43.2507,43.1066,43.1546,2663524.0
2019-05-23 09:45:00,44.92,44.92,44.78,44.83,3049264.0,43.1546,43.1546,43.0202,43.0682,3049264.0
2019-05-23 09:50:00,44.83,44.83,44.72,44.77,3225724.0,43.0682,43.0682,42.9625,43.0105,3225724.0
2019-05-23 09:55:00,44.77,44.77,44.48,44.5,4260340.0,43.0105,43.0105,42.7319,42.7512,4260340.0
2019-05-23 10:00:00,44.5,44.75,44.45,44.74,4049120.0,42.7512,42.9913,42.7031,42.9817,4049120.0
2019-05-23 10:05:00,44.75,44.75,44.62,44.63,2014468.0,42.9913,42.9913,42.8664,42.876,2014468.0
2019-05-23 10:10:00,44.63,44.68,44.57,44.64,1865948.0,42.876,42.9241,42.8184,42.8857,1865948.0
2019-05-23 10:15:00,44.64,44.71,44.59,44.63,1514888.0,42.8857,42.9529,42.8376,42.876,1514888.0
2019-05-23 10:20:00,44.63,44.72,44.56,44.71,1489744.0,42.876,42.9625,42.8088,42.9529,1489744.0
2019-05-23 10:25:00,44.71,44.88,44.69,44.79,2349992.0,42.9529,43.1162,42.9337,43.0298,2349992.0
2019-05-23 10:30:00,44.79,44.91,44.75,44.88,1450644.0,43.0298,43.145,42.9913,43.1162,1450644.0
2019-05-23 10:35:00,44.89,44.92,44.77,44.91,1425368.0,43.1258,43.1546,43.0105,43.145,1425368.0
2019-05-23 10:40:00,44.91,44.97,44.84,44.93,1462036.0,43.145,43.2027,43.0778,43.1643,1462036.0
2019-05-23 10:45:00,44.93,44.98,44.89,44.97,1252188.0,43.1643,43.2123,43.1258,43.2027,1252188.0
2019-05-23 10:50:00,44.97,45.03,44.94,45.01,1445048.0,43.2027,43.2603,43.1739,43.2411,1445048.0
2019-05-23 10:55:00,45.01,45.03,44.93,44.97,1457760.0,43.2411,43.2603,43.1643,43.2027,1457760.0
2019-05-23 11:00:00,44.97,44.98,44.83,44.88,1259200.0,43.2027,43.2123,43.0682,43.1162,1259200.0
2019-05-23 11:05:00,44.88,44.95,44.86,44.91,847572.0,43.1162,43.1835,43.097,43.145,847572.0
2019-05-23 11:10:00,44.91,44.94,44.84,44.87,919556.0,43.145,43.1739,43.0778,43.1066,919556.0
2019-05-23 11:15:00,44.87,44.97,44.87,44.94,650380.0,43.1066,43.2027,43.1066,43.1739,650380.0
2019-05-23 11:20:00,44.94,44.99,44.91,44.99,820860.0,43.1739,43.2219,43.145,43.2219,820860.0
2019-05-23 11:25:00,44.99,45.13,44.99,45.05,2177660.0,43.2219,43.3564,43.2219,43.2795,2177660.0
2019-05-23 11:30:00,45.05,45.07,44.97,44.99,1223532.0,43.2795,43.2988,43.2027,43.2219,1223532.0
2019-05-23 11:35:00,44.99,45.01,44.94,44.97,935580.0,43.2219,43.2411,43.1739,43.2027,935580.0
2019-05-23 11:40:00,44.97,44.97,44.87,44.9,1068988.0,43.2027,43.2027,43.1066,43.1354,1068988.0
2019-05-23 11:45:00,44.91,44.96,44.89,44.92,871508.0,43.145,43.1931,43.1258,43.1546,871508.0
2019-05-23 11:50:00,44.92,44.97,44.83,44.85,941912.0,43.1546,43.2027,43.0682,43.0874,941912.0
2019-05-23 11:55:00,44.84,44.86,44.73,44.74,1409580.0,43.0778,43.097,42.9721,42.9817,1409580.0
2019-05-23 12:00:00,44.75,44.81,44.73,44.76,969820.0,42.9913,43.049,42.9721,43.0009,969820.0
2019-05-23 12:05:00,44.77,44.77,44.66,44.74,1803160.0,43.0105,43.0105,42.9049,42.9817,1803160.0
2019-05-23 12:10:00,44.74,44.75,44.65,44.66,868812.0,42.9817,42.9913,42.8953,42.9049,868812.0
2019-05-23 12:15:00,44.66,44.68,44.57,44.63,1285964.0,42.9049,42.9241,42.8184,42.876,1285964.0
2019-05-23 12:20:00,44.63,44.66,44.59,44.61,817356.0,42.876,42.9049,42.8376,42.8568,817356.0
2019-05-23 12:25:00,44.61,44.68,44.61,44.63,889688.0,42.8568,42.9241,42.8568,42.876,889688.0
2019-05-23 12:30:00,44.63,44.66,44.59,44.64,819572.0,42.876,42.9049,42.8376,42.8857,819572.0
2019-05-23 12:35:00,44.64,44.65,44.6,44.63,904012.0,42.8857,42.8953,42.8472,42.876,904012.0
2019-05-23 12:40:00,44.63,44.75,44.63,44.71,1529768.0,42.876,42.9913,42.876,42.9529,1529768.0
2019-05-23 12:45:00,44.71,44.79,44.71,44.77,1257680.0,42.9529,43.0298,42.9529,43.0105,1257680.0
2019-05-23 12:50:00,44.77,44.79,44.68,44.72,975816.0,43.0105,43.0298,42.9241,42.9625,975816.0
2019-05-23 12:55:00,44.72,44.79,44.72,44.77,797144.0,42.9625,43.0298,42.9625,43.0105,797144.0
2019-05-23 13:00:00,44.77,44.84,44.73,44.82,906656.0,43.0105,43.0778,42.9721,43.0586,906656.0
2019-05-23 13:05:00,44.82,44.91,44.82,44.86,949164.0,43.0586,43.145,43.0586,43.097,949164.0
2019-05-23 13:10:00,44.86,44.89,44.77,44.78,664828.0,43.097,43.1258,43.0105,43.0202,664828.0
2019-05-23 13:15:00,44.78,44.82,44.76,44.78,723988.0,43.0202,43.0586,43.0009,43.0202,723988.0
2019-05-23 13:20:00,44.78,44.87,44.74,44.86,1108600.0,43.0202,43.1066,42.9817,43.097,1108600.0
2019-05-23 13:25:00,44.86,44.94,44.85,44.86,1041284.0,43.097,43.1739,43.0874,43.097,1041284.0
2019-05-23 13:30:00,44.86,44.94,44.84,44.93,569160.0,43.097,43.1739,43.0778,43.1643,569160.0
2019-05-23 13:35:00,44.93,44.97,44.91,44.96,869868.0,43.1643,43.2027,43.145,43.1931,869868.0
2019-05-23 13:40:00,44.97,44.97,44.87,44.92,580056.0,43.2027,43.2027,43.1066,43.1546,580056.0
2019-05-23 13:45:00,44.91,44.91,44.8,44.8,604972.0,43.145,43.145,43.0394,43.0394,604972.0
2019-05-23 13:50:00,44.8,44.82,44.77,44.81,664336.0,43.0394,43.0586,43.0105,43.049,664336.0
2019-05-23 13:55:00,44.81,44.88,44.79,44.83,567712.0,43.049,43.1162,43.0298,43.0682,567712.0
2019-05-23 14:00:00,44.83,44.88,44.8,44.81,702040.0,43.0682,43.1162,43.0394,43.049,702040.0
2019-05-23 14:05:00,44.81,44.85,44.74,44.74,634132.0,43.049,43.0874,42.9817,42.9817,634132.0
2019-05-23 14:10:00,44.74,44.78,44.72,44.77,551728.0,42.9817,43.0202,42.9625,43.0105,551728.0
2019-05-23 14:15:00,44.77,44.82,44.75,44.8,485412.0,43.0105,43.0586,42.9913,43.0394,485412.0
2019-05-23 14:20:00,44.8,44.88,44.8,44.88,701716.0,43.0394,43.1162,43.0394,43.1162,701716.0
2019-05-23 14:25:00,44.88,44.89,44.82,44.82,816864.0,43.1162,43.1258,43.0586,43.0586,816864.0
2019-05-23 14:30:00,44.82,44.91,44.8,44.89,899704.0,43.0586,43.145,43.0394,43.1258,899704.0
2019-05-23 14:35:00,44.88,44.9,44.83,44.86,638240.0,43.1162,43.1354,43.0682,43.097,638240.0
2019-05-23 14:40:00,44.86,44.88,44.77,44.8,731140.0,43.097,43.1162,43.0105,43.0394,731140.0
2019-05-23 14:45:00,44.8,44.81,44.74,44.78,626764.0,43.0394,43.049,42.9817,43.0202,626764.0
2019-05-23 14:50:00,44.78,44.81,44.74,44.77,630788.0,43.0202,43.049,42.9817,43.0105,630788.0
2019-05-23 14:55:00,44.77,44.78,44.69,44.74,903376.0,43.0105,43.0202,42.9337,42.9817,903376.0
2019-05-23 15:00:00,44.74,44.75,44.62,44.67,1300536.0,42.9817,42.9913,42.8664,42.9145,1300536.0
2019-05-23 15:05:00,44.67,44.7,44.63,44.68,819284.0,42.9145,42.9433,42.876,42.9241,819284.0
2019-05-23 15:10:00,44.68,44.76,44.68,44.75,827324.0,42.9241,43.0009,42.9241,42.9913,827324.0
2019-05-23 15:15:00,44.75,44.83,44.71,44.83,1083636.0,42.9913,43.0682,42.9529,43.0682,1083636.0
2019-05-23 15:20:00,44.83,44.97,44.83,44.89,1484300.0,43.0682,43.2027,43.0682,43.1258,1484300.0
2019-05-23 15:25:00,44.89,45.06,44.88,44.96,1716408.0,43.1258,43.2891,43.1162,43.1931,1716408.0
2019-05-23 15:30:00,44.96,45.05,44.91,44.97,1252276.0,43.1931,43.2795,43.145,43.2027,1252276.0
2019-05-23 15:35:00,44.96,45.02,44.95,44.95,951996.0,43.1931,43.2507,43.1835,43.1835,951996.0
2019-05-23 15:40:00,44.95,44.97,44.81,44.84,1307416.0,43.1835,43.2027,43.049,43.0778,1307416.0
2019-05-23 15:45:00,44.84,44.88,44.76,44.81,1854976.0,43.0778,43.1162,43.0009,43.049,1854976.0
2019-05-23 15:50:00,44.8,44.93,44.78,44.93,1741280.0,43.0394,43.1643,43.0202,43.1643,1741280.0
2019-05-23 15:55:00,44.93,44.96,44.88,44.92,2885432.0,43.1643,43.1931,43.1162,43.1546,2885432.0
2019-05-24 09:30:00,45.07,45.42,45.03,45.42,4916364.0,43.2988,43.635,43.2603,43.635,4916364.0
2019-05-24 09:35:00,45.41,45.46,45.34,45.39,2542428.0,43.6254,43.6734,43.5581,43.6062,2542428.0
2019-05-24 09:40:00,45.39,45.5,45.35,45.49,1997484.0,43.6062,43.7119,43.5678,43.7022,1997484.0
2019-05-24 09:45:00,45.5,45.54,45.33,45.38,2671848.0,43.7119,43.7503,43.5485,43.5966,2671848.0
2019-05-24 09:50:00,45.38,45.39,45.3,45.35,1906768.0,43.5966,43.6062,43.5197,43.5678,1906768.0
2019-05-24 09:55:00,45.35,45.38,45.28,45.35,1478784.0,43.5678,43.5966,43.5005,43.5678,1478784.0
2019-05-24 10:00:00,45.34,45.45,45.32,45.43,1388016.0,43.5581,43.6638,43.5389,43.6446,1388016.0
2019-05-24 10:05:00,45.43,45.43,45.29,45.3,1474624.0,43.6446,43.6446,43.5101,43.5197,1474624.0
2019-05-24 10:10:00,45.3,45.38,45.26,45.31,1407580.0,43.5197,43.5966,43.4813,43.5293,1407580.0
2019-05-24 10:15:00,45.31,45.35,45.29,45.33,754452.0,43.5293,43.5678,43.5101,43.5485,754452.0
2019-05-24 10:20:00,45.33,45.35,45.29,45.31,682624.0,43.5485,43.5678,43.5101,43.5293,682624.0
2019-05-24 10:25:00,45.31,45.31,45.13,45.15,3218064.0,43.5293,43.5293,43.3564,43.3756,3218064.0
2019-05-24 10:30:00,45.15,45.22,45.13,45.18,914312.0,43.3756,43.4429,43.3564,43.4044,914312.0
2019-05-24 10:35:00,45.17,45.2,45.11,45.18,766052.0,43.3948,43.4236,43.3372,43.4044,766052.0
2019-05-24 10:40:00,45.18,45.2,45.06,45.11,951784.0,43.4044,43.4236,43.2891,43.3372,951784.0
2019-05-24 10:45:00,45.11,45.13,45.03,45.05,678552.0,43.3372,43.3564,43.2603,43.2795,678552.0
2019-05-24 10:50:00,45.05,45.08,44.99,45.01,1233236.0,43.2795,43.3084,43.2219,43.2411,1233236.0
2019-05-24 10:55:00,45.01,45.07,44.99,45.05,1028408.0,43.2411,43.2988,43.2219,43.2795,1028408.0
2019-05-24 11:00:00,45.05,45.1,45.04,45.06,823164.0,43.2795,43.3276,43.2699,43.2891,823164.0
2019-05-24 11:05:00,45.06,45.1,45.0,45.04,907504.0,43.2891,43.3276,43.2315,43.2699,907504.0
2019-05-24 11:10:00,45.04,45.06,44.95,45.03,1034412.0,43.2699,43.2891,43.1835,43.2603,1034412.0
2019-05-24 11:15:00,45.03,45.04,44.92,44.92,834624.0,43.2603,43.2699,43.1546,43.1546,834624.0
2019-05-24 11:20:00,44.93,45.04,44.91,45.03,637700.0,43.1643,43.2699,43.145,43.2603,637700.0
2019-05-24 11:25:00,45.02,45.03,44.98,45.0,603408.0,43.2507,43.2603,43.2123,43.2315,603408.0
2019-05-24 11:30:00,45.0,45.05,44.97,45.05,661644.0,43.2315,43.2795,43.2027,43.2795,661644.0
2019-05-24 11:35:00,45.05,45.06,45.01,45.02,923844.0,43.2795,43.2891,43.2411,43.2507,923844.0
2019-05-24 11:40:00,45.02,45.05,44.97,45.04,911992.0,43.2507,43.2795,43.2027,43.2699,911992.0
2019-05-24 11:45:00,45.04,45.07,45.03,45.06,555756.0,43.2699,43.2988,43.2603,43.2891,555756.0
2019-05-24 11:50:00,45.06,45.07,45.02,45.05,405820.0,43.2891,43.2988,43.2507,43.2795,405820.0
2019-05-24 11:55:00,45.05,45.07,44.99,45.0,675804.0,43.2795,43.2988,43.2219,43.2315,675804.0
2019-05-24 12:00:00,45.0,45.01,44.96,45.01,543576.0,43.2315,43.2411,43.1931,43.2411,543576.0
2019-05-24 12:05:00,45.01,45.02,44.96,45.01,479304.0,43.2411,43.2507,43.1931,43.2411,479304.0
2019-05-24 12:10:00,45.01,45.02,44.94,44.98,612792.0,43.2411,43.2507,43.1739,43.2123,612792.0
2019-05-24 12:15:00,44.99,45.0,44.93,44.97,671464.0,43.2219,43.2315,43.1643,43.2027,671464.0
2019-05-24 12:20:00,44.97,45.04,44.96,45.03,577664.0,43.2027,43.2699,43.1931,43.2603,577664.0
2019-05-24 12:25:00,45.03,45.07,45.02,45.06,784616.0,43.2603,43.2988,43.2507,43.2891,784616.0
2019-05-24 12:30:00,45.06,45.13,45.05,45.09,820900.0,43.2891,43.3564,43.2795,43.318,820900.0
2019-05-24 12:35:00,45.09,45.11,45.08,45.11,532676.0,43.318,43.3372,43.3084,43.3372,532676.0
2019-05-24 12:40:00,45.11,45.13,45.07,45.09,505252.0,43.3372,43.3564,43.2988,43.318,505252.0
2019-05-24 12:45:00,45.09,45.13,45.08,45.09,426556.0,43.318,43.3564,43.3084,43.318,426556.0
2019-05-24 12:50:00,45.08,45.09,45.05,45.07,515492.0,43.3084,43.318,43.2795,43.2988,515492.0
2019-05-24 12:55:00,45.07,45.11,45.06,45.1,331560.0,43.2988,43.3372,43.2891,43.3276,331560.0
2019-05-24 13:00:00,45.11,45.13,45.08,45.08,473100.0,43.3372,43.3564,43.3084,43.3084,473100.0
2019-05-24 13:05:00,45.09,45.1,45.06,45.06,404800.0,43.318,43.3276,43.2891,43.2891,404800.0
2019-05-24 13:10:00,45.06,45.07,45.03,45.06,475672.0,43.2891,43.2988,43.2603,43.2891,475672.0
2019-05-24 13:15:00,45.06,45.09,45.04,45.06,282284.0,43.2891,43.318,43.2699,43.2891,282284.0
2019-05-24 13:20:00,45.06,45.08,45.01,45.01,367336.0,43.2891,43.3084,43.2411,43.2411,367336.0
2019-05-24 13:25:00,45.02,45.03,44.96,44.97,891100.0,43.2507,43.2603,43.1931,43.2027,891100.0
2019-05-24 13:30:00,44.97,45.0,44.95,44.97,516712.0,43.2027,43.2315,43.1835,43.2027,516712.0
2019-05-24 13:35:00,44.98,45.02,44.95,45.0,476256.0,43.2123,43.2507,43.1835,43.2315,476256.0
2019-05-24 13:40:00,45.0,45.02,44.98,45.02,348952.0,43.2315,43.2507,43.2123,43.2507,348952.0
2019-05-24 13:45:00,45.02,45.02,45.0,45.02,307976.0,43.2507,43.2507,43.2315,43.2507,307976.0
2019-05-24 13:50:00,45.02,45.05,44.99,44.99,449128.0,43.2507,43.2795,43.2219,43.2219,449128.0
2019-05-24 13:55:00,44.99,45.0,44.9,44.91,834344.0,43.2219,43.2315,43.1354,43.145,834344.0
2019-05-24 14:00:00,44.91,44.93,44.82,44.82,937788.0,43.145,43.1643,43.0586,43.0586,937788.0
2019-05-24 14:05:00,44.82,44.86,44.79,44.85,969844.0,43.0586,43.097,43.0298,43.0874,969844.0
2019-05-24 14:10:00,44.85,44.87,44.8,44.81,783740.0,43.0874,43.1066,43.0394,43.049,783740.0
2019-05-24 14:15:00,44.8,44.87,44.78,44.87,854348.0,43.0394,43.1066,43.0202,43.1066,854348.0
2019-05-24 14:20:00,44.87,44.88,44.84,44.87,553836.0,43.1066,43.1162,43.0778,43.1066,553836.0
2019-05-24 14:25:00,44.87,44.9,44.82,44.82,757728.0,43.1066,43.1354,43.0586,43.0586,757728.0
2019-05-24 14:30:00,44.83,44.85,44.8,44.82,595320.0,43.0682,43.0874,43.0394,43.0586,595320.0
2019-05-24 14:35:00,44.83,44.85,44.81,44.84,393376.0,43.0682,43.0874,43.049,43.0778,393376.0
2019-05-24 14:40:00,44.84,44.87,44.83,44.85,515704.0,43.0778,43.1066,43.0682,43.0874,515704.0
2019-05-24 14:45:00,44.85,44.88,44.82,44.84,681240.0,43.0874,43.1162,43.0586,43.0778,681240.0
2019-05-24 14:50:00,44.84,44.84,44.8,44.83,470484.0,43.0778,43.0778,43.0394,43.0682,470484.0
2019-05-24 14:55:00,44.83,44.88,44.82,44.85,471320.0,43.0682,43.1162,43.0586,43.0874,471320.0
2019-05-24 15:00:00,44.85,44.88,44.81,44.88,730768.0,43.0874,43.1162,43.049,43.1162,730768.0
2019-05-24 15:05:00,44.88,44.9,44.85,44.87,548140.0,43.1162,43.1354,43.0874,43.1066,548140.0
2019-05-24 15:10:00,44.87,44.93,44.86,44.92,710820.0,43.1066,43.1643,43.097,43.1546,710820.0
2019-05-24 15:15:00,44.93,44.93,44.86,44.87,728548.0,43.1643,43.1643,43.097,43.1066,728548.0
2019-05-24 15:20:00,44.87,44.93,44.86,44.92,626964.0,43.1066,43.1643,43.097,43.1546,626964.0
2019-05-24 15:25:00,44.92,44.94,44.9,44.94,672476.0,43.1546,43.1739,43.1354,43.1739,672476.0
2019-05-24 15:30:00,44.93,44.93,44.85,44.87,812756.0,43.1643,43.1643,43.0874,43.1066,812756.0
2019-05-24 15:35:00,44.87,44.91,44.77,44.77,1262532.0,43.1066,43.145,43.0105,43.0105,1262532.0
2019-05-24 15:40:00,44.77,44.79,44.73,44.77,2084868.0,43.0105,43.0298,42.9721,43.0105,2084868.0
2019-05-24 15:45:00,44.77,44.77,44.73,44.76,1108580.0,43.0105,43.0105,42.9721,43.0009,1108580.0
2019-05-24 15:50:00,44.76,44.78,44.69,44.74,1852332.0,43.0009,43.0202,42.9337,42.9817,1852332.0
2019-05-24 15:55:00,44.73,44.81,44.66,44.77,4679440.0,42.9721,43.049,42.9049,43.0105,4679440.0
2019-05-28 09:30:00,44.73,45.05,44.69,45.02,4449304.0,42.9721,43.2795,42.9337,43.2507,4449304.0
2019-05-28 09:35:00,45.02,45.15,44.98,45.02,2308664.0,43.2507,43.3756,43.2123,43.2507,2308664.0
2019-05-28 09:40:00,45.02,45.07,44.84,44.85,2522484.0,43.2507,43.2988,43.0778,43.0874,2522484.0
2019-05-28 09:45:00,44.84,44.97,44.83,44.84,2301704.0,43.0778,43.2027,43.0682,43.0778,2301704.0
2019-05-28 09:50:00,44.84,44.91,44.82,44.89,1353864.0,43.0778,43.145,43.0586,43.1258,1353864.0
2019-05-28 09:55:00,44.89,44.9,44.84,44.88,1132744.0,43.1258,43.1354,43.0778,43.1162,1132744.0
2019-05-28 10:00:00,44.88,44.94,44.74,44.76,1728568.0,43.1162,43.1739,42.9817,43.0009,1728568.0
2019-05-28 10:05:00,44.75,44.8,44.65,44.66,1248804.0,42.9913,43.0394,42.8953,42.9049,1248804.0
2019-05-28 10:10:00,44.66,44.71,44.6,44.63,1447756.0,42.9049,42.9529,42.8472,42.876,1447756.0
2019-05-28 10:15:00,44.63,44.65,44.48,44.58,1947608.0,42.876,42.8953,42.7319,42.828,1947608.0
2019-05-28 10:20:00,44.58,44.63,44.55,44.62,1430308.0,42.828,42.876,42.7992,42.8664,1430308.0
2019-05-28 10:25:00,44.62,44.73,44.62,44.68,1370076.0,42.8664,42.9721,42.8664,42.9241,1370076.0
2019-05-28 10:30:00,44.67,44.68,44.53,44.61,1428228.0,42.9145,42.9241,42.78,42.8568,1428228.0
2019-05-28 10:35:00,44.61,44.63,44.52,44.54,976936.0,42.8568,42.876,42.7704,42.7896,976936.0
2019-05-28 10:40:00,44.54,44.71,44.54,44.66,1175064.0,42.7896,42.9529,42.7896,42.9049,1175064.0
2019-05-28 10:45:00,44.67,44.73,44.62,44.68,784368.0,42.9145,42.9721,42.8664,42.9241,784368.0
2019-05-28 10:50:00,44.69,44.72,44.62,44.65,863584.0,42.9337,42.9625,42.8664,42.8953,863584.0
2019-05-28 10:55:00,44.65,44.76,44.61,44.72,1045604.0,42.8953,43.0009,42.8568,42.9625,1045604.0
2019-05-28 11:00:00,44.71,44.81,44.69,44.8,1212024.0,42.9529,43.049,42.9337,43.0394,1212024.0
2019-05-28 11:05:00,44.8,44.82,44.76,44.77,554496.0,43.0394,43.0586,43.0009,43.0105,554496.0
2019-05-28 11:10:00,44.77,44.79,44.73,44.76,745288.0,43.0105,43.0298,42.9721,43.0009,745288.0
2019-05-28 11:15:00,44.76,44.78,44.72,44.75,942956.0,43.0009,43.0202,42.9625,42.9913,942956.0
2019-05-28 11:20:00,44.76,44.76,44.64,44.67,994920.0,43.0009,43.0009,42.8857,42.9145,994920.0
2019-05-28 11:25:00,44.68,44.69,44.6,44.62,802696.0,42.9241,42.9337,42.8472,42.8664,802696.0
2019-05-28 11:30:00,44.61,44.73,44.58,44.7,1205548.0,42.8568,42.9721,42.828,42.9433,1205548.0
2019-05-28 11:35:00,44.7,44.72,44.67,44.72,420888.0,42.9433,42.9625,42.9145,42.9625,420888.0
2019-05-28 11:40:00,44.71,44.8,44.71,44.79,874996.0,42.9529,43.0394,42.9529,43.0298,874996.0
2019-05-28 11:45:00,44.79,44.86,44.79,44.82,816728.0,43.0298,43.097,43.0298,43.0586,816728.0
2019-05-28 11:50:00,44.83,44.83,44.68,44.75,869744.0,43.0682,43.0682,42.9241,42.9913,869744.0
2019-05-28 11:55:00,44.75,44.8,44.73,44.76,675792.0,42.9913,43.0394,42.9721,43.0009,675792.0
2019-05-28 12:00:00,44.76,44.83,44.74,44.8,419788.0,43.0009,43.0682,42.9817,43.0394,419788.0
2019-05-28 12:05:00,44.8,44.84,44.79,44.8,407476.0,43.0394,43.0778,43.0298,43.0394,407476.0
2019-05-28 12:10:00,44.8,44.81,44.72,44.72,866228.0,43.0394,43.049,42.9625,42.9625,866228.0
2019-05-28 12:15:00,44.73,44.78,44.71,44.77,590840.0,42.9721,43.0202,42.9529,43.0105,590840.0
2019-05-28 12:20:00,44.77,44.83,44.76,44.8,710920.0,43.0105,43.0682,43.0009,43.0394,710920.0
2019-05-28 12:25:00,44.8,44.82,44.79,44.79,311256.0,43.0394,43.0586,43.0298,43.0298,311256.0
2019-05-28 12:30:00,44.79,44.83,44.77,44.8,836308.0,43.0298,43.0682,43.0105,43.0394,836308.0
2019-05-28 12:35:00,44.8,44.82,44.78,44.8,314224.0,43.0394,43.0586,43.0202,43.0394,314224.0
2019-05-28 12:40:00,44.8,44.81,44.76,44.77,318892.0,43.0394,43.049,43.0009,43.0105,318892.0
2019-05-28 12:45:00,44.77,44.78,44.73,44.74,426320.0,43.0105,43.0202,42.9721,42.9817,426320.0
2019-05-28 12:50:00,44.74,44.77,44.74,44.75,237404.0,42.9817,43.0105,42.9817,42.9913,237404.0
2019-05-28 12:55:00,44.75,44.77,44.69,44.71,442236.0,42.9913,43.0105,42.9337,42.9529,442236.0
2019-05-28 13:00:00,44.7,44.71,44.65,44.65,720844.0,42.9433,42.9529,42.8953,42.8953,720844.0
2019-05-28 13:05:00,44.65,44.74,44.64,44.7,545188.0,42.8953,42.9817,42.8857,42.9433,545188.0
2019-05-28 13:10:00,44.7,44.74,44.69,44.69,348544.0,42.9433,42.9817,42.9337,42.9337,348544.0
2019-05-28 13:15:00,44.69,44.74,44.67,44.69,358380.0,42.9337,42.9817,42.9145,42.9337,358380.0
2019-05-28 13:20:00,44.69,44.74,44.68,44.72,375692.0,42.9337,42.9817,42.9241,42.9625,375692.0
2019-05-28 13:25:00,44.72,44.74,44.67,44.68,353448.0,42.9625,42.9817,42.9145,42.9241,353448.0
2019-05-28 13:30:00,44.68,44.73,44.67,44.73,384768.0,42.9241,42.9721,42.9145,42.9721,384768.0
2019-05-28 13:35:00,44.73,44.79,44.68,44.79,960328.0,42.9721,43.0298,42.9241,43.0298,960328.0
2019-05-28 13:40:00,44.78,44.81,44.76,44.76,622948.0,43.0202,43.049,43.0009,43.0009,622948.0
2019-05-28 13:45:00,44.77,44.81,44.77,44.79,350348.0,43.0105,43.049,43.0105,43.0298,350348.0
2019-05-28 13:50:00,44.79,44.8,44.74,44.74,448880.0,43.0298,43.0394,42.9817,42.9817,448880.0
2019-05-28 13:55:00,44.74,44.82,44.74,44.8,796988.0,42.9817,43.0586,42.9817,43.0394,796988.0
2019-05-28 14:00:00,44.8,44.8,44.73,44.73,666320.0,43.0394,43.0394,42.9721,42.9721,666320.0
2019-05-28 14:05:00,44.73,44.76,44.72,44.74,584020.0,42.9721,43.0009,42.9625,42.9817,584020.0
2019-05-28 14:10:00,44.74,44.76,44.72,44.76,484564.0,42.9817,43.0009,42.9625,43.0009,484564.0
2019-05-28 14:15:00,44.76,44.78,44.73,44.76,564692.0,43.0009,43.0202,42.9721,43.0009,564692.0
2019-05-28 14:20:00,44.77,44.79,44.73,44.76,493528.0,43.0105,43.0298,42.9721,43.0009,493528.0
2019-05-28 14:25:00,44.76,44.82,44.73,44.79,1033148.0,43.0009,43.0586,42.9721,43.0298,1033148.0
2019-05-28 14:30:00,44.79,44.87,44.76,44.86,740196.0,43.0298,43.1066,43.0009,43.097,740196.0
2019-05-28 14:35:00,44.86,44.88,44.85,44.85,557740.0,43.097,43.1162,43.0874,43.0874,557740.0
2019-05-28 14:40:00,44.85,44.85,44.73,44.76,817148.0,43.0874,43.0874,42.9721,43.0009,817148.0
2019-05-28 14:45:00,44.76,44.77,44.72,44.75,1112196.0,43.0009,43.0105,42.9625,42.9913,1112196.0
2019-05-28 14:50:00,44.75,44.76,44.68,44.71,916212.0,42.9913,43.0009,42.9241,42.9529,916212.0
2019-05-28 14:55:00,44.71,44.75,44.7,44.73,772020.0,42.9529,42.9913,42.9433,42.9721,772020.0
2019-05-28 15:00:00,44.73,44.73,44.68,44.71,768272.0,42.9721,42.9721,42.9241,42.9529,768272.0
2019-05-28 15:05:00,44.71,44.81,44.71,44.73,1481956.0,42.9529,43.049,42.9529,42.9721,1481956.0
2019-05-28 15:10:00,44.73,44.76,44.69,44.75,899384.0,42.9721,43.0009,42.9337,42.9913,899384.0
2019-05-28 15:15:00,44.75,44.79,44.74,44.77,825868.0,42.9913,43.0298,42.9817,43.0105,825868.0
2019-05-28 15:20:00,44.77,44.79,44.73,44.77,756960.0,43.0105,43.0298,42.9721,43.0105,756960.0
2019-05-28 15:25:00,44.77,44.79,44.71,44.73,946948.0,43.0105,43.0298,42.9529,42.9721,946948.0
2019-05-28 15:30:00,44.73,44.75,44.68,44.69,1408240.0,42.9721,42.9913,42.9241,42.9337,1408240.0
2019-05-28 15:35:00,44.69,44.74,44.64,44.73,1537720.0,42.9337,42.9817,42.8857,42.9721,1537720.0
2019-05-28 15:40:00,44.74,44.74,44.66,44.69,1760224.0,42.9817,42.9817,42.9049,42.9337,1760224.0
2019-05-28 15:45:00,44.69,44.77,44.66,44.72,1576340.0,42.9337,43.0105,42.9049,42.9625,1576340.0
2019-05-28 15:50:00,44.71,44.79,44.7,44.76,1961396.0,42.9529,43.0298,42.9433,43.0009,1961396.0
2019-05-28 15:55:00,44.76,44.77,44.52,44.54,5311908.0,43.0009,43.0105,42.7704,42.7896,5311908.0
2019-05-29 09:30:00,44.12,44.27,44.0,44.26,5660256.0,42.3861,42.5302,42.2708,42.5206,5660256.0
2019-05-29 09:35:00,44.25,44.29,44.14,44.21,2385580.0,42.511,42.5494,42.4053,42.4726,2385580.0
2019-05-29 09:40:00,44.2,44.45,44.17,44.4,2403628.0,42.4629,42.7031,42.4341,42.6551,2403628.0
2019-05-29 09:45:00,44.4,44.45,44.31,44.4,1733184.0,42.6551,42.7031,42.5686,42.6551,1733184.0
2019-05-29 09:50:00,44.4,44.47,44.33,44.4,1793152.0,42.6551,42.7223,42.5878,42.6551,1793152.0
2019-05-29 09:55:00,44.4,44.56,44.4,44.49,2055420.0,42.6551,42.8088,42.6551,42.7415,2055420.0
2019-05-29 10:00:00,44.5,44.52,44.42,44.49,1527072.0,42.7512,42.7704,42.6743,42.7415,1527072.0
2019-05-29 10:05:00,44.49,44.59,44.49,44.54,1957476.0,42.7415,42.8376,42.7415,42.7896,1957476.0
2019-05-29 10:10:00,44.55,44.67,44.51,44.66,1495720.0,42.7992,42.9145,42.7608,42.9049,1495720.0
2019-05-29 10:15:00,44.66,44.79,44.62,44.76,1937444.0,42.9049,43.0298,42.8664,43.0009,1937444.0
2019-05-29 10:20:00,44.76,44.77,44.66,44.7,1446980.0,43.0009,43.0105,42.9049,42.9433,1446980.0
2019-05-29 10:25:00,44.7,44.82,44.68,44.81,1357064.0,42.9433,43.0586,42.9241,43.049,1357064.0
2019-05-29 10:30:00,44.82,44.84,44.72,44.73,1333484.0,43.0586,43.0778,42.9625,42.9721,1333484.0
2019-05-29 10:35:00,44.73,44.75,44.69,44.71,886372.0,42.9721,42.9913,42.9337,42.9529,886372.0
2019-05-29 10:40:00,44.71,44.72,44.66,44.67,992000.0,42.9529,42.9625,42.9049,42.9145,992000.0
2019-05-29 10:45:00,44.67,44.68,44.6,44.63,826532.0,42.9145,42.9241,42.8472,42.876,826532.0
2019-05-29 10:50:00,44.62,44.63,44.49,44.5,1288452.0,42.8664,42.876,42.7415,42.7512,1288452.0
2019-05-29 10:55:00,44.5,44.54,44.43,44.44,1246848.0,42.7512,42.7896,42.6839,42.6935,1246848.0
2019-05-29 11:00:00,44.44,44.48,44.36,44.42,2416612.0,42.6935,42.7319,42.6167,42.6743,2416612.0
2019-05-29 11:05:00,44.42,44.51,44.35,44.47,1968708.0,42.6743,42.7608,42.6071,42.7223,1968708.0
2019-05-29 11:10:00,44.46,44.47,44.32,44.32,1227012.0,42.7127,42.7223,42.5782,42.5782,1227012.0
2019-05-29 11:15:00,44.31,44.37,44.27,44.34,1143124.0,42.5686,42.6263,42.5302,42.5974,1143124.0
2019-05-29 11:20:00,44.34,44.35,44.22,44.26,1133728.0,42.5974,42.6071,42.4822,42.5206,1133728.0
2019-05-29 11:25:00,44.25,44.27,44.22,44.27,1117900.0,42.511,42.5302,42.4822,42.5302,1117900.0
2019-05-29 11:30:00,44.26,44.29,44.19,44.27,922408.0,42.5206,42.5494,42.4533,42.5302,922408.0
2019-05-29 11:35:00,44.27,44.31,44.14,44.15,1408468.0,42.5302,42.5686,42.4053,42.4149,1408468.0
2019-05-29 11:40:00,44.14,44.17,44.09,44.16,1603184.0,42.4053,42.4341,42.3573,42.4245,1603184.0
2019-05-29 11:45:00,44.16,44.26,44.16,44.24,1325248.0,42.4245,42.5206,42.4245,42.5014,1325248.0
2019-05-29 11:50:00,44.23,44.25,44.1,44.13,962388.0,42.4918,42.511,42.3669,42.3957,962388.0
2019-05-29 11:55:00,44.13,44.23,44.1,44.22,967048.0,42.3957,42.4918,42.3669,42.4822,967048.0
2019-05-29 12:00:00,44.22,44.25,44.17,44.25,756224.0,42.4822,42.511,42.4341,42.511,756224.0
2019-05-29 12:05:00,44.24,44.33,44.21,44.32,1402160.0,42.5014,42.5878,42.4726,42.5782,1402160.0
2019-05-29 12:10:00,44.32,44.35,44.29,44.35,750180.0,42.5782,42.6071,42.5494,42.6071,750180.0
2019-05-29 12:15:00,44.35,44.39,44.31,44.39,757792.0,42.6071,42.6455,42.5686,42.6455,757792.0
2019-05-29 12:20:00,44.39,44.4,44.32,44.33,719400.0,42.6455,42.6551,42.5782,42.5878,719400.0
2019-05-29 12:25:00,44.33,44.46,44.32,44.37,1341740.0,42.5878,42.7127,42.5782,42.6263,1341740.0
2019-05-29 12:30:00,44.37,44.43,44.35,44.42,627172.0,42.6263,42.6839,42.6071,42.6743,627172.0
2019-05-29 12:35:00,44.42,44.45,44.35,44.41,728244.0,42.6743,42.7031,42.6071,42.6647,728244.0
2019-05-29 12:40:00,44.41,44.41,44.34,44.39,562460.0,42.6647,42.6647,42.5974,42.6455,562460.0
2019-05-29 12:45:00,44.39,44.44,44.36,44.43,587248.0,42.6455,42.6935,42.6167,42.6839,587248.0
2019-05-29 12:50:00,44.43,44.51,44.42,44.49,1117332.0,42.6839,42.7608,42.6743,42.7415,1117332.0
2019-05-29 12:55:00,44.49,44.49,44.4,44.4,709028.0,42.7415,42.7415,42.6551,42.6551,709028.0
2019-05-29 13:00:00,44.41,44.44,44.37,44.43,566964.0,42.6647,42.6935,42.6263,42.6839,566964.0
2019-05-29 13:05:00,44.42,44.56,44.42,44.54,1096060.0,42.6743,42.8088,42.6743,42.7896,1096060.0
2019-05-29 13:10:00,44.55,44.59,44.5,44.52,1041872.0,42.7992,42.8376,42.7512,42.7704,1041872.0
2019-05-29 13:15:00,44.52,44.52,44.46,44.47,438740.0,42.7704,42.7704,42.7127,42.7223,438740.0
2019-05-29 13:20:00,44.47,44.53,44.44,44.52,441428.0,42.7223,42.78,42.6935,42.7704,441428.0
2019-05-29 13:25:00,44.52,44.56,44.48,44.54,480380.0,42.7704,42.8088,42.7319,42.7896,480380.0
2019-05-29 13:30:00,44.53,44.63,44.51,44.62,1176988.0,42.78,42.876,42.7608,42.8664,1176988.0
2019-05-29 13:35:00,44.62,44.63,44.53,44.55,1257544.0,42.8664,42.876,42.78,42.7992,1257544.0
2019-05-29 13:40:00,44.55,44.57,44.5,44.52,442284.0,42.7992,42.8184,42.7512,42.7704,442284.0
2019-05-29 13:45:00,44.52,44.57,44.48,44.55,624668.0,42.7704,42.8184,42.7319,42.7992,624668.0
2019-05-29 13:50:00,44.55,44.58,44.46,44.48,665376.0,42.7992,42.828,42.7127,42.7319,665376.0
2019-05-29 13:55:00,44.49,44.51,44.44,44.45,437012.0,42.7415,42.7608,42.6935,42.7031,437012.0
2019-05-29 14:00:00,44.45,44.53,44.45,44.51,443896.0,42.7031,42.78,42.7031,42.7608,443896.0
2019-05-29 14:05:00,44.51,44.52,44.4,44.4,437792.0,42.7608,42.7704,42.6551,42.6551,437792.0
2019-05-29 14:10:00,44.4,44.42,44.36,44.38,765584.0,42.6551,42.6743,42.6167,42.6359,765584.0
2019-05-29 14:15:00,44.38,44.43,44.37,44.4,706660.0,42.6359,42.6839,42.6263,42.6551,706660.0
2019-05-29 14:20:00,44.4,44.46,44.4,44.43,559848.0,42.6551,42.7127,42.6551,42.6839,559848.0
2019-05-29 14:25:00,44.43,44.48,44.42,44.48,450352.0,42.6839,42.7319,42.6743,42.7319,450352.0
2019-05-29 14:30:00,44.47,44.47,44.4,44.41,608388.0,42.7223,42.7223,42.6551,42.6647,608388.0
2019-05-29 14:35:00,44.41,44.41,44.35,44.36,642944.0,42.6647,42.6647,42.6071,42.6167,642944.0
2019-05-29 14:40:00,44.36,44.36,44.28,44.3,810560.0,42.6167,42.6167,42.5398,42.559,810560.0
2019-05-29 14:45:00,44.31,44.34,44.29,44.31,683048.0,42.5686,42.5974,42.5494,42.5686,683048.0
2019-05-29 14:50:00,44.31,44.31,44.23,44.29,1113692.0,42.5686,42.5686,42.4918,42.5494,1113692.0
2019-05-29 14:55:00,44.28,44.34,44.26,44.3,737440.0,42.5398,42.5974,42.5206,42.559,737440.0
2019-05-29 15:00:00,44.29,44.29,44.21,44.24,716936.0,42.5494,42.5494,42.4726,42.5014,716936.0
2019-05-29 15:05:00,44.24,44.29,44.2,44.29,1011676.0,42.5014,42.5494,42.4629,42.5494,1011676.0
2019-05-29 15:10:00,44.29,44.33,44.24,44.33,873348.0,42.5494,42.5878,42.5014,42.5878,873348.0
2019-05-29 15:15:00,44.33,44.35,44.27,44.3,766028.0,42.5878,42.6071,42.5302,42.559,766028.0
2019-05-29 15:20:00,44.3,44.37,44.27,44.34,979704.0,42.559,42.6263,42.5302,42.5974,979704.0
2019-05-29 15:25:00,44.35,44.4,44.33,44.38,956648.0,42.6071,42.6551,42.5878,42.6359,956648.0
2019-05-29 15:30:00,44.37,44.46,44.32,44.46,975840.0,42.6263,42.7127,42.5782,42.7127,975840.0
2019-05-29 15:35:00,44.46,44.49,44.43,44.44,1464464.0,42.7127,42.7415,42.6839,42.6935,1464464.0
2019-05-29 15:40:00,44.44,44.48,44.4,44.41,1490544.0,42.6935,42.7319,42.6551,42.6647,1490544.0
2019-05-29 15:45:00,44.41,44.41,44.28,44.32,1888124.0,42.6647,42.6647,42.5398,42.5782,1888124.0
2019-05-29 15:50:00,44.33,44.34,44.27,44.33,1524412.0,42.5878,42.5974,42.5302,42.5878,1524412.0
2019-05-29 15:55:00,44.33,44.44,44.31,44.34,3806760.0,42.5878,42.6935,42.5686,42.5974,3806760.0
2019-05-30 09:30:00,44.5,44.81,44.41,44.77,5510680.0,42.7512,43.049,42.6647,43.0105,5510680.0
2019-05-30 09:35:00,44.77,44.79,44.68,44.69,2013744.0,43.0105,43.0298,42.9241,42.9337,2013744.0
2019-05-30 09:40:00,44.69,44.74,44.65,44.66,2009224.0,42.9337,42.9817,42.8953,42.9049,2009224.0
2019-05-30 09:45:00,44.66,44.71,44.6,44.69,1793192.0,42.9049,42.9529,42.8472,42.9337,1793192.0
2019-05-30 09:50:00,44.7,44.73,44.64,44.67,1166964.0,42.9433,42.9721,42.8857,42.9145,1166964.0
2019-05-30 09:55:00,44.67,44.71,44.59,44.68,1266180.0,42.9145,42.9529,42.8376,42.9241,1266180.0
2019-05-30 10:00:00,44.68,44.68,44.63,44.68,939108.0,42.9241,42.9241,42.876,42.9241,939108.0
2019-05-30 10:05:00,44.68,44.69,44.52,44.52,1675880.0,42.9241,42.9337,42.7704,42.7704,1675880.0
2019-05-30 10:10:00,44.52,44.62,44.51,44.62,1194592.0,42.7704,42.8664,42.7608,42.8664,1194592.0
2019-05-30 10:15:00,44.61,44.65,44.59,44.61,870960.0,42.8568,42.8953,42.8376,42.8568,870960.0
2019-05-30 10:20:00,44.61,44.62,44.56,44.6,667072.0,42.8568,42.8664,42.8088,42.8472,667072.0
2019-05-30 10:25:00,44.6,44.65,44.57,44.61,837560.0,42.8472,42.8953,42.8184,42.8568,837560.0
2019-05-30 10:30:00,44.61,44.7,44.61,44.69,1008624.0,42.8568,42.9433,42.8568,42.9337,1008624.0
2019-05-30 10:35:00,44.69,44.71,44.6,44.65,1100524.0,42.9337,42.9529,42.8472,42.8953,1100524.0
2019-05-30 10:40:00,44.65,44.66,44.59,44.61,557280.0,42.8953,42.9049,42.8376,42.8568,557280.0
2019-05-30 10:45:00,44.61,44.63,44.53,44.56,771788.0,42.8568,42.876,42.78,42.8088,771788.0
2019-05-30 10:50:00,44.56,44.56,44.45,44.48,1148552.0,42.8088,42.8088,42.7031,42.7319,1148552.0
2019-05-30 10:55:00,44.48,44.54,44.48,44.53,741704.0,42.7319,42.7896,42.7319,42.78,741704.0
2019-05-30 11:00:00,44.53,44.55,44.43,44.48,820652.0,42.78,42.7992,42.6839,42.7319,820652.0
2019-05-30 11:05:00,44.48,44.49,44.43,44.48,697748.0,42.7319,42.7415,42.6839,42.7319,697748.0
2019-05-30 11:10:00,44.48,44.48,44.41,44.45,702020.0,42.7319,42.7319,42.6647,42.7031,702020.0
2019-05-30 11:15:00,44.46,44.51,44.46,44.5,506904.0,42.7127,42.7608,42.7127,42.7512,506904.0
2019-05-30 11:20:00,44.5,44.52,44.42,44.43,659928.0,42.7512,42.7704,42.6743,42.6839,659928.0
2019-05-30 11:25:00,44.43,44.52,44.43,44.47,573272.0,42.6839,42.7704,42.6839,42.7223,573272.0
2019-05-30 11:30:00,44.47,44.5,44.38,44.43,683692.0,42.7223,42.7512,42.6359,42.6839,683692.0
2019-05-30 11:35:00,44.44,44.5,44.43,44.49,490244.0,42.6935,42.7512,42.6839,42.7415,490244.0
2019-05-30 11:40:00,44.5,44.54,44.44,44.47,755400.0,42.7512,42.7896,42.6935,42.7223,755400.0
2019-05-30 11:45:00,44.47,44.48,44.4,44.45,514680.0,42.7223,42.7319,42.6551,42.7031,514680.0
2019-05-30 11:50:00,44.44,44.47,44.38,44.42,659544.0,42.6935,42.7223,42.6359,42.6743,659544.0
2019-05-30 11:55:00,44.42,44.45,44.38,44.44,553164.0,42.6743,42.7031,42.6359,42.6935,553164.0
2019-05-30 12:00:00,44.44,44.47,44.4,44.43,623332.0,42.6935,42.7223,42.6551,42.6839,623332.0
2019-05-30 12:05:00,44.43,44.43,44.32,44.34,744864.0,42.6839,42.6839,42.5782,42.5974,744864.0
2019-05-30 12:10:00,44.34,44.36,44.29,44.32,771324.0,42.5974,42.6167,42.5494,42.5782,771324.0
2019-05-30 12:15:00,44.32,44.36,44.3,44.32,699324.0,42.5782,42.6167,42.559,42.5782,699324.0
2019-05-30 12:20:00,44.32,44.38,44.31,44.38,1008792.0,42.5782,42.6359,42.5686,42.6359,1008792.0
2019-05-30 12:25:00,44.38,44.38,44.33,44.33,449000.0,42.6359,42.6359,42.5878,42.5878,449000.0
2019-05-30 12:30:00,44.33,44.35,44.31,44.34,429828.0,42.5878,42.6071,42.5686,42.5974,429828.0
2019-05-30 12:35:00,44.35,44.41,44.34,44.39,769264.0,42.6071,42.6647,42.5974,42.6455,769264.0
2019-05-30 12:40:00,44.39,44.46,44.39,44.45,661224.0,42.6455,42.7127,42.6455,42.7031,661224.0
2019-05-30 12:45:00,44.45,44.46,44.42,44.45,441568.0,42.7031,42.7127,42.6743,42.7031,441568.0
2019-05-30 12:50:00,44.46,44.48,44.43,44.45,488572.0,42.7127,42.7319,42.6839,42.7031,488572.0
2019-05-30 12:55:00,44.45,44.46,44.41,44.42,420460.0,42.7031,42.7127,42.6647,42.6743,420460.0
2019-05-30 13:00:00,44.42,44.45,44.4,44.42,293976.0,42.6743,42.7031,42.6551,42.6743,293976.0
2019-05-30 13:05:00,44.42,44.45,44.38,44.4,463484.0,42.6743,42.7031,42.6359,42.6551,463484.0
2019-05-30 13:10:00,44.4,44.44,44.39,44.43,391628.0,42.6551,42.6935,42.6455,42.6839,391628.0
2019-05-30 13:15:00,44.43,44.44,44.39,44.41,303536.0,42.6839,42.6935,42.6455,42.6647,303536.0
2019-05-30 13:20:00,44.41,44.43,44.36,44.37,556056.0,42.6647,42.6839,42.6167,42.6263,556056.0
2019-05-30 13:25:00,44.38,44.38,44.3,44.37,680408.0,42.6359,42.6359,42.559,42.6263,680408.0
2019-05-30 13:30:00,44.37,44.37,44.32,44.34,403872.0,42.6263,42.6263,42.5782,42.5974,403872.0
2019-05-30 13:35:00,44.34,44.38,44.3,44.37,604300.0,42.5974,42.6359,42.559,42.6263,604300.0
2019-05-30 13:40:00,44.38,44.43,44.35,44.37,532464.0,42.6359,42.6839,42.6071,42.6263,532464.0
2019-05-30 13:45:00,44.37,44.42,44.36,44.4,332892.0,42.6263,42.6743,42.6167,42.6551,332892.0
2019-05-30 13:50:00,44.4,44.42,44.38,44.4,571488.0,42.6551,42.6743,42.6359,42.6551,571488.0
2019-05-30 13:55:00,44.4,44.44,44.4,44.41,311972.0,42.6551,42.6935,42.6551,42.6647,311972.0
2019-05-30 14:00:00,44.41,44.45,44.39,44.43,492264.0,42.6647,42.7031,42.6455,42.6839,492264.0
2019-05-30 14:05:00,44.43,44.44,44.41,44.43,368296.0,42.6839,42.6935,42.6647,42.6839,368296.0
2019-05-30 14:10:00,44.43,44.43,44.35,44.36,476384.0,42.6839,42.6839,42.6071,42.6167,476384.0
2019-05-30 14:15:00,44.37,44.39,44.3,44.34,623708.0,42.6263,42.6455,42.559,42.5974,623708.0
2019-05-30 14:20:00,44.34,44.37,44.26,44.27,626060.0,42.5974,42.6263,42.5206,42.5302,626060.0
2019-05-30 14:25:00,44.27,44.3,44.25,44.28,548604.0,42.5302,42.559,42.511,42.5398,548604.0
2019-05-30 14:30:00,44.28,44.29,44.24,44.25,530952.0,42.5398,42.5494,42.5014,42.511,530952.0
2019-05-30 14:35:00,44.25,44.26,44.17,44.18,801732.0,42.511,42.5206,42.4341,42.4437,801732.0
2019-05-30 14:40:00,44.18,44.24,44.17,44.24,812888.0,42.4437,42.5014,42.4341,42.5014,812888.0
2019-05-30 14:45:00,44.24,44.3,44.21,44.29,758584.0,42.5014,42.559,42.4726,42.5494,758584.0
2019-05-30 14:50:00,44.28,44.33,44.25,44.31,763032.0,42.5398,42.5878,42.511,42.5686,763032.0
2019-05-30 14:55:00,44.32,44.38,44.32,44.37,537644.0,42.5782,42.6359,42.5782,42.6263,537644.0
2019-05-30 15:00:00,44.37,44.37,44.25,44.27,831832.0,42.6263,42.6263,42.511,42.5302,831832.0
2019-05-30 15:05:00,44.27,44.31,44.18,44.27,994416.0,42.5302,42.5686,42.4437,42.5302,994416.0
2019-05-30 15:10:00,44.27,44.33,44.26,44.29,719108.0,42.5302,42.5878,42.5206,42.5494,719108.0
2019-05-30 15:15:00,44.29,44.34,44.25,44.31,628684.0,42.5494,42.5974,42.511,42.5686,628684.0
2019-05-30 15:20:00,44.31,44.35,44.29,44.34,578192.0,42.5686,42.6071,42.5494,42.5974,578192.0
2019-05-30 15:25:00,44.34,44.45,44.32,44.41,1062532.0,42.5974,42.7031,42.5782,42.6647,1062532.0
2019-05-30 15:30:00,44.41,44.45,44.36,44.44,962796.0,42.6647,42.7031,42.6167,42.6935,962796.0
2019-05-30 15:35:00,44.44,44.58,44.44,44.55,1557228.0,42.6935,42.828,42.6935,42.7992,1557228.0
2019-05-30 15:40:00,44.55,44.58,44.54,44.57,1197604.0,42.7992,42.828,42.7896,42.8184,1197604.0
2019-05-30 15:45:00,44.57,44.57,44.51,44.54,1011660.0,42.8184,42.8184,42.7608,42.7896,1011660.0
2019-05-30 15:50:00,44.54,44.55,44.51,44.54,1187188.0,42.7896,42.7992,42.7608,42.7896,1187188.0
2019-05-30 15:55:00,44.54,44.62,44.54,44.56,2918216.0,42.7896,42.8664,42.7896,42.8088,2918216.0
2019-05-31 09:30:00,44.05,44.22,43.96,44.13,4466260.0,42.3188,42.4822,42.2324,42.3957,4466260.0
2019-05-31 09:35:00,44.15,44.24,44.08,44.14,1959920.0,42.4149,42.5014,42.3477,42.4053,1959920.0
2019-05-31 09:40:00,44.14,44.15,44.03,44.12,1604104.0,42.4053,42.4149,42.2996,42.3861,1604104.0
2019-05-31 09:45:00,44.13,44.27,44.1,44.16,2092116.0,42.3957,42.5302,42.3669,42.4245,2092116.0
2019-05-31 09:50:00,44.16,44.17,44.08,44.1,1319376.0,42.4245,42.4341,42.3477,42.3669,1319376.0
2019-05-31 09:55:00,44.1,44.24,44.08,44.23,1359648.0,42.3669,42.5014,42.3477,42.4918,1359648.0
2019-05-31 10:00:00,44.22,44.31,44.2,44.26,1732964.0,42.4822,42.5686,42.4629,42.5206,1732964.0
2019-05-31 10:05:00,44.26,44.4,44.25,44.34,1428648.0,42.5206,42.6551,42.511,42.5974,1428648.0
2019-05-31 10:10:00,44.34,44.35,44.24,44.33,1688188.0,42.5974,42.6071,42.5014,42.5878,1688188.0
2019-05-31 10:15:00,44.33,44.38,44.29,44.33,1151276.0,42.5878,42.6359,42.5494,42.5878,1151276.0
2019-05-31 10:20:00,44.33,44.48,44.32,44.43,1079408.0,42.5878,42.7319,42.5782,42.6839,1079408.0
2019-05-31 10:25:00,44.42,44.5,44.39,44.42,906032.0,42.6743,42.7512,42.6455,42.6743,906032.0
2019-05-31 10:30:00,44.42,44.46,44.41,44.43,916204.0,42.6743,42.7127,42.6647,42.6839,916204.0
2019-05-31 10:35:00,44.43,44.48,44.38,44.38,1055888.0,42.6839,42.7319,42.6359,42.6359,1055888.0
2019-05-31 10:40:00,44.38,44.39,44.27,44.27,1140124.0,42.6359,42.6455,42.5302,42.5302,1140124.0
2019-05-31 10:45:00,44.27,44.39,44.24,44.39,881648.0,42.5302,42.6455,42.5014,42.6455,881648.0
2019-05-31 10:50:00,44.38,44.43,44.35,44.38,774304.0,42.6359,42.6839,42.6071,42.6359,774304.0
2019-05-31 10:55:00,44.38,44.4,44.34,44.36,884672.0,42.6359,42.6551,42.5974,42.6167,884672.0
2019-05-31 11:00:00,44.35,44.37,44.25,44.27,1284936.0,42.6071,42.6263,42.511,42.5302,1284936.0
2019-05-31 11:05:00,44.27,44.34,44.25,44.27,762820.0,42.5302,42.5974,42.511,42.5302,762820.0
2019-05-31 11:10:00,44.28,44.37,44.27,44.33,434492.0,42.5398,42.6263,42.5302,42.5878,434492.0
2019-05-31 11:15:00,44.34,44.38,44.33,44.35,542668.0,42.5974,42.6359,42.5878,42.6071,542668.0
2019-05-31 11:20:00,44.35,44.38,44.33,44.35,516356.0,42.6071,42.6359,42.5878,42.6071,516356.0
2019-05-31 11:25:00,44.36,44.4,44.35,44.4,573332.0,42.6167,42.6551,42.6071,42.6551,573332.0
2019-05-31 11:30:00,44.4,44.42,44.35,44.35,476888.0,42.6551,42.6743,42.6071,42.6071,476888.0
2019-05-31 11:35:00,44.36,44.38,44.29,44.32,594276.0,42.6167,42.6359,42.5494,42.5782,594276.0
2019-05-31 11:40:00,44.32,44.33,44.24,44.24,1125072.0,42.5782,42.5878,42.5014,42.5014,1125072.0
2019-05-31 11:45:00,44.24,44.33,44.24,44.31,655352.0,42.5014,42.5878,42.5014,42.5686,655352.0
2019-05-31 11:50:00,44.31,44.33,44.24,44.25,586988.0,42.5686,42.5878,42.5014,42.511,586988.0
2019-05-31 11:55:00,44.24,44.28,44.19,44.27,1063696.0,42.5014,42.5398,42.4533,42.5302,1063696.0
2019-05-31 12:00:00,44.27,44.29,44.23,44.24,654228.0,42.5302,42.5494,42.4918,42.5014,654228.0
2019-05-31 12:05:00,44.24,44.27,44.2,44.22,503692.0,42.5014,42.5302,42.4629,42.4822,503692.0
2019-05-31 12:10:00,44.22,44.24,44.18,44.24,768100.0,42.4822,42.5014,42.4437,42.5014,768100.0
2019-05-31 12:15:00,44.24,44.27,44.21,44.24,652916.0,42.5014,42.5302,42.4726,42.5014,652916.0
2019-05-31 12:20:00,44.24,44.25,44.17,44.19,480412.0,42.5014,42.511,42.4341,42.4533,480412.0
2019-05-31 12:25:00,44.19,44.22,44.17,44.18,576584.0,42.4533,42.4822,42.4341,42.4437,576584.0
2019-05-31 12:30:00,44.18,44.21,44.14,44.2,635880.0,42.4437,42.4726,42.4053,42.4629,635880.0
2019-05-31 12:35:00,44.2,44.24,44.15,44.18,471092.0,42.4629,42.5014,42.4149,42.4437,471092.0
2019-05-31 12:40:00,44.18,44.23,44.17,44.2,552248.0,42.4437,42.4918,42.4341,42.4629,552248.0
2019-05-31 12:45:00,44.2,44.25,44.18,44.21,588712.0,42.4629,42.511,42.4437,42.4726,588712.0
2019-05-31 12:50:00,44.22,44.24,44.21,44.22,458512.0,42.4822,42.5014,42.4726,42.4822,458512.0
2019-05-31 12:55:00,44.22,44.23,44.13,44.21,508108.0,42.4822,42.4918,42.3957,42.4726,508108.0
2019-05-31 13:00:00,44.21,44.21,44.17,44.2,360440.0,42.4726,42.4726,42.4341,42.4629,360440.0
2019-05-31 13:05:00,44.2,44.25,44.18,44.24,616600.0,42.4629,42.511,42.4437,42.5014,616600.0
2019-05-31 13:10:00,44.24,44.3,44.23,44.29,536664.0,42.5014,42.559,42.4918,42.5494,536664.0
2019-05-31 13:15:00,44.29,44.3,44.27,44.27,333856.0,42.5494,42.559,42.5302,42.5302,333856.0
2019-05-31 13:20:00,44.27,44.31,44.25,44.27,417396.0,42.5302,42.5686,42.511,42.5302,417396.0
2019-05-31 13:25:00,44.26,44.35,44.25,44.34,688536.0,42.5206,42.6071,42.511,42.5974,688536.0
2019-05-31 13:30:00,44.33,44.39,44.31,44.38,581464.0,42.5878,42.6455,42.5686,42.6359,581464.0
2019-05-31 13:35:00,44.38,44.39,44.34,44.38,492292.0,42.6359,42.6455,42.5974,42.6359,492292.0
2019-05-31 13:40:00,44.38,44.38,44.28,44.3,682272.0,42.6359,42.6359,42.5398,42.559,682272.0
2019-05-31 13:45:00,44.31,44.38,44.28,44.36,661208.0,42.5686,42.6359,42.5398,42.6167,661208.0
2019-05-31 13:50:00,44.36,44.36,44.26,44.28,459272.0,42.6167,42.6167,42.5206,42.5398,459272.0
2019-05-31 13:55:00,44.28,44.35,44.28,44.31,422704.0,42.5398,42.6071,42.5398,42.5686,422704.0
2019-05-31 14:00:00,44.31,44.35,44.24,44.24,538012.0,42.5686,42.6071,42.5014,42.5014,538012.0
2019-05-31 14:05:00,44.24,44.27,44.23,44.24,509868.0,42.5014,42.5302,42.4918,42.5014,509868.0
2019-05-31 14:10:00,44.24,44.24,44.19,44.2,513712.0,42.5014,42.5014,42.4533,42.4629,513712.0
2019-05-31 14:15:00,44.2,44.23,44.17,44.2,1045536.0,42.4629,42.4918,42.4341,42.4629,1045536.0
2019-05-31 14:20:00,44.2,44.22,44.15,44.19,714648.0,42.4629,42.4822,42.4149,42.4533,714648.0
2019-05-31 14:25:00,44.19,44.19,44.1,44.11,811460.0,42.4533,42.4533,42.3669,42.3765,811460.0
2019-05-31 14:30:00,44.11,44.12,44.01,44.01,1249672.0,42.3765,42.3861,42.2804,42.2804,1249672.0
2019-05-31 14:35:00,44.01,44.01,43.97,43.98,1653284.0,42.2804,42.2804,42.242,42.2516,1653284.0
2019-05-31 14:40:00,43.98,44.05,43.96,44.04,1813620.0,42.2516,42.3188,42.2324,42.3092,1813620.0
2019-05-31 14:45:00,44.04,44.08,44.01,44.02,1179996.0,42.3092,42.3477,42.2804,42.29,1179996.0
2019-05-31 14:50:00,44.03,44.11,44.03,44.06,775348.0,42.2996,42.3765,42.2996,42.3284,775348.0
2019-05-31 14:55:00,44.06,44.07,44.02,44.04,600432.0,42.3284,42.3381,42.29,42.3092,600432.0
2019-05-31 15:00:00,44.04,44.05,43.94,43.96,1486896.0,42.3092,42.3188,42.2132,42.2324,1486896.0
2019-05-31 15:05:00,43.96,43.99,43.95,43.98,945084.0,42.2324,42.2612,42.2228,42.2516,945084.0
2019-05-31 15:10:00,43.98,43.99,43.91,43.95,1265268.0,42.2516,42.2612,42.1843,42.2228,1265268.0
2019-05-31 15:15:00,43.95,43.99,43.94,43.94,1055912.0,42.2228,42.2612,42.2132,42.2132,1055912.0
2019-05-31 15:20:00,43.94,43.95,43.82,43.85,1640344.0,42.2132,42.2228,42.0979,42.1267,1640344.0
2019-05-31 15:25:00,43.84,43.9,43.81,43.88,1026904.0,42.1171,42.1747,42.0883,42.1555,1026904.0
2019-05-31 15:30:00,43.88,43.93,43.84,43.88,1176904.0,42.1555,42.2036,42.1171,42.1555,1176904.0
2019-05-31 15:35:00,43.88,43.89,43.76,43.77,1667928.0,42.1555,42.1651,42.0402,42.0498,1667928.0
2019-05-31 15:40:00,43.77,43.84,43.77,43.82,1524228.0,42.0498,42.1171,42.0498,42.0979,1524228.0
2019-05-31 15:45:00,43.82,43.88,43.81,43.82,1384560.0,42.0979,42.1555,42.0883,42.0979,1384560.0
2019-05-31 15:50:00,43.82,43.9,43.81,43.85,1791104.0,42.0979,42.1747,42.0883,42.1267,1791104.0
2019-05-31 15:55:00,43.85,43.87,43.75,43.75,4220064.0,42.1267,42.1459,42.0306,42.0306,4220064.0
2019-06-03 09:30:00,43.9,44.43,43.86,44.4,6280940.0,42.1747,42.6839,42.1363,42.6551,6280940.0
2019-06-03 09:35:00,44.39,44.48,44.26,44.37,2570416.0,42.6455,42.7319,42.5206,42.6263,2570416.0
2019-06-03 09:40:00,44.36,44.43,44.28,44.35,1943332.0,42.6167,42.6839,42.5398,42.6071,1943332.0
2019-06-03 09:45:00,44.35,44.37,44.2,44.36,2424372.0,42.6071,42.6263,42.4629,42.6167,2424372.0
2019-06-03 09:50:00,44.35,44.38,44.24,44.24,1763524.0,42.6071,42.6359,42.5014,42.5014,1763524.0
2019-06-03 09:55:00,44.24,44.32,44.23,44.26,1494196.0,42.5014,42.5782,42.4918,42.5206,1494196.0
2019-06-03 10:00:00,44.25,44.32,43.97,44.08,3346520.0,42.511,42.5782,42.242,42.3477,3346520.0
2019-06-03 10:05:00,44.09,44.15,44.01,44.13,2231420.0,42.3573,42.4149,42.2804,42.3957,2231420.0
2019-06-03 10:10:00,44.14,44.2,44.09,44.17,1268620.0,42.4053,42.4629,42.3573,42.4341,1268620.0
2019-06-03 10:15:00,44.17,44.19,44.07,44.16,916264.0,42.4341,42.4533,42.3381,42.4245,916264.0
2019-06-03 10:20:00,44.16,44.18,44.08,44.1,645736.0,42.4245,42.4437,42.3477,42.3669,645736.0
2019-06-03 10:25:00,44.1,44.18,44.06,44.15,1407708.0,42.3669,42.4437,42.3284,42.4149,1407708.0
2019-06-03 10:30:00,44.16,44.18,44.07,44.13,1198740.0,42.4245,42.4437,42.3381,42.3957,1198740.0
2019-06-03 10:35:00,44.13,44.14,44.0,44.09,1084160.0,42.3957,42.4053,42.2708,42.3573,1084160.0
2019-06-03 10:40:00,44.09,44.17,44.05,44.15,1271732.0,42.3573,42.4341,42.3188,42.4149,1271732.0
2019-06-03 10:45:00,44.15,44.16,44.07,44.08,709128.0,42.4149,42.4245,42.3381,42.3477,709128.0
2019-06-03 10:50:00,44.08,44.17,44.05,44.16,685804.0,42.3477,42.4341,42.3188,42.4245,685804.0
2019-06-03 10:55:00,44.15,44.32,44.15,44.3,1296224.0,42.4149,42.5782,42.4149,42.559,1296224.0
2019-06-03 11:00:00,44.3,44.37,44.28,44.35,1322456.0,42.559,42.6263,42.5398,42.6071,1322456.0
2019-06-03 11:05:00,44.35,44.36,44.27,44.27,811400.0,42.6071,42.6167,42.5302,42.5302,811400.0
2019-06-03 11:10:00,44.27,44.3,44.18,44.22,818572.0,42.5302,42.559,42.4437,42.4822,818572.0
2019-06-03 11:15:00,44.21,44.27,44.18,44.24,650424.0,42.4726,42.5302,42.4437,42.5014,650424.0
2019-06-03 11:20:00,44.24,44.31,44.21,44.3,743288.0,42.5014,42.5686,42.4726,42.559,743288.0
2019-06-03 11:25:00,44.3,44.34,44.28,44.31,597212.0,42.559,42.5974,42.5398,42.5686,597212.0
2019-06-03 11:30:00,44.31,44.35,44.26,44.28,657448.0,42.5686,42.6071,42.5206,42.5398,657448.0
2019-06-03 11:35:00,44.28,44.32,44.24,44.31,500072.0,42.5398,42.5782,42.5014,42.5686,500072.0
2019-06-03 11:40:00,44.3,44.36,44.22,44.3,861720.0,42.559,42.6167,42.4822,42.559,861720.0
2019-06-03 11:45:00,44.3,44.32,44.18,44.2,642836.0,42.559,42.5782,42.4437,42.4629,642836.0
2019-06-03 11:50:00,44.2,44.24,44.14,44.16,744464.0,42.4629,42.5014,42.4053,42.4245,744464.0
2019-06-03 11:55:00,44.17,44.18,44.1,44.16,612948.0,42.4341,42.4437,42.3669,42.4245,612948.0
2019-06-03 12:00:00,44.16,44.2,44.08,44.08,696088.0,42.4245,42.4629,42.3477,42.3477,696088.0
2019-06-03 12:05:00,44.09,44.11,43.88,44.01,838564.0,42.3573,42.3765,42.1555,42.2804,838564.0
2019-06-03 12:10:00,44.01,44.05,43.92,43.95,1029716.0,42.2804,42.3188,42.1939,42.2228,1029716.0
2019-06-03 12:15:00,43.95,43.98,43.9,43.98,600096.0,42.2228,42.2516,42.1747,42.2516,600096.0
2019-06-03 12:20:00,43.98,43.98,43.82,43.83,957116.0,42.2516,42.2516,42.0979,42.1075,957116.0
2019-06-03 12:25:00,43.83,43.91,43.8,43.88,865512.0,42.1075,42.1843,42.0787,42.1555,865512.0
2019-06-03 12:30:00,43.88,43.93,43.83,43.84,928312.0,42.1555,42.2036,42.1075,42.1171,928312.0
2019-06-03 12:35:00,43.84,43.96,43.8,43.95,1308748.0,42.1171,42.2324,42.0787,42.2228,1308748.0
2019-06-03 12:40:00,43.95,43.98,43.9,43.97,696012.0,42.2228,42.2516,42.1747,42.242,696012.0
2019-06-03 12:45:00,43.97,44.07,43.95,44.04,716724.0,42.242,42.3381,42.2228,42.3092,716724.0
2019-06-03 12:50:00,44.04,44.04,43.95,43.98,541964.0,42.3092,42.3092,42.2228,42.2516,541964.0
2019-06-03 12:55:00,43.99,44.05,43.91,43.91,639968.0,42.2612,42.3188,42.1843,42.1843,639968.0
2019-06-03 13:00:00,43.92,43.94,43.8,43.93,812708.0,42.1939,42.2132,42.0787,42.2036,812708.0
2019-06-03 13:05:00,43.93,43.99,43.89,43.99,610136.0,42.2036,42.2612,42.1651,42.2612,610136.0
2019-06-03 13:10:00,43.99,44.03,43.97,44.01,634548.0,42.2612,42.2996,42.242,42.2804,634548.0
2019-06-03 13:15:00,44.01,44.08,44.0,44.02,915500.0,42.2804,42.3477,42.2708,42.29,915500.0
2019-06-03 13:20:00,44.02,44.05,43.88,43.98,766060.0,42.29,42.3188,42.1555,42.2516,766060.0
2019-06-03 13:25:00,43.98,44.29,43.05,43.48,8331856.0,42.2516,42.5494,41.3581,41.7712,8331856.0
2019-06-03 13:30:00,43.47,43.48,42.82,42.89,8939264.0,41.7616,41.7712,41.1372,41.2044,8939264.0
2019-06-03 13:35:00,42.93,43.1,42.57,42.81,6050248.0,41.2429,41.4062,40.897,41.1276,6050248.0
2019-06-03 13:40:00,42.8,43.25,42.76,43.13,4136672.0,41.118,41.5503,41.0795,41.435,4136672.0
2019-06-03 13:45:00,43.13,43.31,43.06,43.18,2588008.0,41.435,41.6079,41.3677,41.483,2588008.0
2019-06-03 13:50:00,43.18,43.39,43.12,43.28,1847932.0,41.483,41.6848,41.4254,41.5791,1847932.0
2019-06-03 13:55:00,43.28,43.42,43.23,43.38,1648840.0,41.5791,41.7136,41.5311,41.6752,1648840.0
2019-06-03 14:00:00,43.38,43.52,43.33,43.49,1955708.0,41.6752,41.8097,41.6271,41.7808,1955708.0
2019-06-03 14:05:00,43.49,43.55,43.42,43.5,1438176.0,41.7808,41.8385,41.7136,41.7905,1438176.0
2019-06-03 14:10:00,43.49,43.49,43.34,43.4,1387664.0,41.7808,41.7808,41.6367,41.6944,1387664.0
2019-06-03 14:15:00,43.39,43.41,43.27,43.27,1197360.0,41.6848,41.704,41.5695,41.5695,1197360.0
2019-06-03 14:20:00,43.27,43.39,43.26,43.33,1212304.0,41.5695,41.6848,41.5599,41.6271,1212304.0
2019-06-03 14:25:00,43.34,43.35,43.23,43.27,935484.0,41.6367,41.6464,41.5311,41.5695,935484.0
2019-06-03 14:30:00,43.27,43.38,43.18,43.21,1244400.0,41.5695,41.6752,41.483,41.5119,1244400.0
2019-06-03 14:35:00,43.21,43.24,43.12,43.18,1057624.0,41.5119,41.5407,41.4254,41.483,1057624.0
2019-06-03 14:40:00,43.18,43.2,43.11,43.16,948092.0,41.483,41.5022,41.4158,41.4638,948092.0
2019-06-03 14:45:00,43.16,43.24,43.13,43.15,868356.0,41.4638,41.5407,41.435,41.4542,868356.0
2019-06-03 14:50:00,43.15,43.21,43.08,43.17,1319196.0,41.4542,41.5119,41.387,41.4734,1319196.0
2019-06-03 14:55:00,43.17,43.19,42.99,43.08,1286512.0,41.4734,41.4926,41.3005,41.387,1286512.0
2019-06-03 15:00:00,43.08,43.09,42.93,42.97,1193988.0,41.387,41.3966,41.2429,41.2813,1193988.0
2019-06-03 15:05:00,42.97,43.09,42.95,43.01,1389752.0,41.2813,41.3966,41.2621,41.3197,1389752.0
2019-06-03 15:10:00,43.01,43.12,42.92,43.1,1442788.0,41.3197,41.4254,41.2332,41.4062,1442788.0
2019-06-03 15:15:00,43.11,43.21,43.1,43.17,1571060.0,41.4158,41.5119,41.4062,41.4734,1571060.0
2019-06-03 15:20:00,43.17,43.27,43.13,43.17,1680760.0,41.4734,41.5695,41.435,41.4734,1680760.0
2019-06-03 15:25:00,43.18,43.18,42.96,42.97,1484068.0,41.483,41.483,41.2717,41.2813,1484068.0
2019-06-03 15:30:00,42.97,42.99,42.87,42.98,1519896.0,41.2813,41.3005,41.1852,41.2909,1519896.0
2019-06-03 15:35:00,42.98,43.08,42.96,43.05,1492716.0,41.2909,41.387,41.2717,41.3581,1492716.0
2019-06-03 15:40:00,43.05,43.23,43.05,43.2,1927516.0,41.3581,41.5311,41.3581,41.5022,1927516.0
2019-06-03 15:45:00,43.2,43.31,43.14,43.25,2072952.0,41.5022,41.6079,41.4446,41.5503,2072952.0
2019-06-03 15:50:00,43.24,43.35,43.22,43.28,2098092.0,41.5407,41.6464,41.5215,41.5791,2098092.0
2019-06-03 15:55:00,43.28,43.42,43.25,43.32,6157404.0,41.5791,41.7136,41.5503,41.6175,6157404.0
2019-06-04 09:30:00,43.86,43.96,43.77,43.9,4724740.0,42.1363,42.2324,42.0498,42.1747,4724740.0
2019-06-04 09:35:00,43.9,43.92,43.63,43.68,2566420.0,42.1747,42.1939,41.9153,41.9634,2566420.0
2019-06-04 09:40:00,43.69,43.85,43.67,43.81,2019568.0,41.973,42.1267,41.9538,42.0883,2019568.0
2019-06-04 09:45:00,43.81,44.02,43.81,43.94,3074960.0,42.0883,42.29,42.0883,42.2132,3074960.0
2019-06-04 09:50:00,43.94,44.06,43.88,44.0,2515760.0,42.2132,42.3284,42.1555,42.2708,2515760.0
2019-06-04 09:55:00,44.0,44.1,43.98,44.02,2518676.0,42.2708,42.3669,42.2516,42.29,2518676.0
2019-06-04 10:00:00,44.02,44.09,43.95,43.98,1514652.0,42.29,42.3573,42.2228,42.2516,1514652.0
2019-06-04 10:05:00,43.98,44.0,43.86,43.9,1526304.0,42.2516,42.2708,42.1363,42.1747,1526304.0
2019-06-04 10:10:00,43.91,44.04,43.89,44.04,1329040.0,42.1843,42.3092,42.1651,42.3092,1329040.0
2019-06-04 10:15:00,44.04,44.12,44.01,44.11,1329732.0,42.3092,42.3861,42.2804,42.3765,1329732.0
2019-06-04 10:20:00,44.11,44.2,44.07,44.19,1507696.0,42.3765,42.4629,42.3381,42.4533,1507696.0
2019-06-04 10:25:00,44.19,44.36,44.17,44.36,2265292.0,42.4533,42.6167,42.4341,42.6167,2265292.0
2019-06-04 10:30:00,44.35,44.47,44.35,44.44,2153716.0,42.6071,42.7223,42.6071,42.6935,2153716.0
2019-06-04 10:35:00,44.44,44.48,44.38,44.41,1630672.0,42.6935,42.7319,42.6359,42.6647,1630672.0
2019-06-04 10:40:00,44.4,44.49,44.35,44.47,1645180.0,42.6551,42.7415,42.6071,42.7223,1645180.0
2019-06-04 10:45:00,44.47,44.73,44.34,44.41,1746504.0,42.7223,42.9721,42.5974,42.6647,1746504.0
2019-06-04 10:50:00,44.41,44.51,44.41,44.45,966148.0,42.6647,42.7608,42.6647,42.7031,966148.0
2019-06-04 10:55:00,44.45,44.58,44.45,44.57,1241944.0,42.7031,42.828,42.7031,42.8184,1241944.0
2019-06-04 11:00:00,44.56,44.68,44.53,44.68,1628200.0,42.8088,42.9241,42.78,42.9241,1628200.0
2019-06-04 11:05:00,44.68,44.74,44.66,44.72,1527868.0,42.9241,42.9817,42.9049,42.9625,1527868.0
2019-06-04 11:10:00,44.72,44.8,44.7,44.71,1679628.0,42.9625,43.0394,42.9433,42.9529,1679628.0
2019-06-04 11:15:00,44.71,44.74,44.66,44.74,1108904.0,42.9529,42.9817,42.9049,42.9817,1108904.0
2019-06-04 11:20:00,44.73,44.79,44.7,44.78,1083740.0,42.9721,43.0298,42.9433,43.0202,1083740.0
2019-06-04 11:25:00,44.77,44.94,44.77,44.91,2085784.0,43.0105,43.1739,43.0105,43.145,2085784.0
2019-06-04 11:30:00,44.92,44.93,44.81,44.83,1393932.0,43.1546,43.1643,43.049,43.0682,1393932.0
2019-06-04 11:35:00,44.83,44.84,44.78,44.8,979964.0,43.0682,43.0778,43.0202,43.0394,979964.0
2019-06-04 11:40:00,44.8,44.82,44.71,44.74,1816452.0,43.0394,43.0586,42.9529,42.9817,1816452.0
2019-06-04 11:45:00,44.74,44.8,44.72,44.77,1060484.0,42.9817,43.0394,42.9625,43.0105,1060484.0
2019-06-04 11:50:00,44.77,44.78,44.68,44.68,846480.0,43.0105,43.0202,42.9241,42.9241,846480.0
2019-06-04 11:55:00,44.68,44.73,44.63,44.63,1169436.0,42.9241,42.9721,42.876,42.876,1169436.0
2019-06-04 12:00:00,44.63,44.67,44.59,44.59,1031356.0,42.876,42.9145,42.8376,42.8376,1031356.0
2019-06-04 12:05:00,44.59,44.63,44.56,44.58,928412.0,42.8376,42.876,42.8088,42.828,928412.0
2019-06-04 12:10:00,44.58,44.6,44.56,44.59,721276.0,42.828,42.8472,42.8088,42.8376,721276.0
2019-06-04 12:15:00,44.59,44.6,44.49,44.52,1575724.0,42.8376,42.8472,42.7415,42.7704,1575724.0
2019-06-04 12:20:00,44.52,44.56,44.51,44.56,759936.0,42.7704,42.8088,42.7608,42.8088,759936.0
2019-06-04 12:25:00,44.55,44.56,44.52,44.54,490780.0,42.7992,42.8088,42.7704,42.7896,490780.0
2019-06-04 12:30:00,44.54,44.58,44.5,44.52,1089688.0,42.7896,42.828,42.7512,42.7704,1089688.0
2019-06-04 12:35:00,44.52,44.58,44.5,44.54,535140.0,42.7704,42.828,42.7512,42.7896,535140.0
2019-06-04 12:40:00,44.55,44.6,44.53,44.6,758816.0,42.7992,42.8472,42.78,42.8472,758816.0
2019-06-04 12:45:00,44.6,44.66,44.58,44.65,1044176.0,42.8472,42.9049,42.828,42.8953,1044176.0
2019-06-04 12:50:00,44.65,44.69,44.63,44.64,989420.0,42.8953,42.9337,42.876,42.8857,989420.0
2019-06-04 12:55:00,44.65,44.7,44.64,44.66,890144.0,42.8953,42.9433,42.8857,42.9049,890144.0
2019-06-04 13:00:00,44.66,44.7,44.65,44.68,659320.0,42.9049,42.9433,42.8953,42.9241,659320.0
2019-06-04 13:05:00,44.68,44.69,44.62,44.63,550376.0,42.9241,42.9337,42.8664,42.876,550376.0
2019-06-04 13:10:00,44.63,44.65,44.55,44.57,758852.0,42.876,42.8953,42.7992,42.8184,758852.0
2019-06-04 13:15:00,44.57,44.58,44.48,44.52,731744.0,42.8184,42.828,42.7319,42.7704,731744.0
2019-06-04 13:20:00,44.52,44.59,44.49,44.58,594868.0,42.7704,42.8376,42.7415,42.828,594868.0
2019-06-04 13:25:00,44.57,44.64,44.57,44.64,651212.0,42.8184,42.8857,42.8184,42.8857,651212.0
2019-06-04 13:30:00,44.64,44.7,44.62,44.69,933716.0,42.8857,42.9433,42.8664,42.9337,933716.0
2019-06-04 13:35:00,44.69,44.7,44.63,44.69,692208.0,42.9337,42.9433,42.876,42.9337,692208.0
2019-06-04 13:40:00,44.69,44.72,44.67,44.72,663380.0,42.9337,42.9625,42.9145,42.9625,663380.0
2019-06-04 13:45:00,44.72,44.85,44.68,44.84,1410376.0,42.9625,43.0874,42.9241,43.0778,1410376.0
2019-06-04 13:50:00,44.84,44.86,44.8,44.82,1038372.0,43.0778,43.097,43.0394,43.0586,1038372.0
2019-06-04 13:55:00,44.82,44.9,44.81,44.88,725520.0,43.0586,43.1354,43.049,43.1162,725520.0
2019-06-04 14:00:00,44.88,44.9,44.85,44.87,716852.0,43.1162,43.1354,43.0874,43.1066,716852.0
2019-06-04 14:05:00,44.88,44.88,44.77,44.8,908176.0,43.1162,43.1162,43.0105,43.0394,908176.0
2019-06-04 14:10:00,44.8,44.82,44.75,44.76,629892.0,43.0394,43.0586,42.9913,43.0009,629892.0
2019-06-04 14:15:00,44.76,44.78,44.72,44.73,696456.0,43.0009,43.0202,42.9625,42.9721,696456.0
2019-06-04 14:20:00,44.73,44.75,44.7,44.73,468512.0,42.9721,42.9913,42.9433,42.9721,468512.0
2019-06-04 14:25:00,44.73,44.73,44.69,44.7,616416.0,42.9721,42.9721,42.9337,42.9433,616416.0
2019-06-04 14:30:00,44.7,44.72,44.68,44.71,664708.0,42.9433,42.9625,42.9241,42.9529,664708.0
2019-06-04 14:35:00,44.72,44.77,44.71,44.76,504792.0,42.9625,43.0105,42.9529,43.0009,504792.0
2019-06-04 14:40:00,44.76,44.8,44.73,44.78,649000.0,43.0009,43.0394,42.9721,43.0202,649000.0
2019-06-04 14:45:00,44.78,44.8,44.74,44.79,504572.0,43.0202,43.0394,42.9817,43.0298,504572.0
2019-06-04 14:50:00,44.79,44.81,44.76,44.79,624492.0,43.0298,43.049,43.0009,43.0298,624492.0
2019-06-04 14:55:00,44.8,44.82,44.76,44.76,554332.0,43.0394,43.0586,43.0009,43.0009,554332.0
2019-06-04 15:00:00,44.77,44.83,44.77,44.82,521960.0,43.0105,43.0682,43.0105,43.0586,521960.0
2019-06-04 15:05:00,44.82,44.89,44.81,44.89,698012.0,43.0586,43.1258,43.049,43.1258,698012.0
2019-06-04 15:10:00,44.89,44.94,44.88,44.93,1058696.0,43.1258,43.1739,43.1162,43.1643,1058696.0
2019-06-04 15:15:00,44.93,44.94,44.89,44.91,838460.0,43.1643,43.1739,43.1258,43.145,838460.0
2019-06-04 15:20:00,44.91,44.93,44.87,44.88,617732.0,43.145,43.1643,43.1066,43.1162,617732.0
2019-06-04 15:25:00,44.89,44.92,44.88,44.91,898256.0,43.1258,43.1546,43.1162,43.145,898256.0
2019-06-04 15:30:00,44.91,44.91,44.84,44.85,840976.0,43.145,43.145,43.0778,43.0874,840976.0
2019-06-04 15:35:00,44.85,44.85,44.8,44.85,950468.0,43.0874,43.0874,43.0394,43.0874,950468.0
2019-06-04 15:40:00,44.85,44.9,44.83,44.85,1113608.0,43.0874,43.1354,43.0682,43.0874,1113608.0
2019-06-04 15:45:00,44.85,44.87,44.83,44.86,1038936.0,43.0874,43.1066,43.0682,43.097,1038936.0
2019-06-04 15:50:00,44.86,44.92,44.85,44.89,1800060.0,43.097,43.1546,43.0874,43.1258,1800060.0
2019-06-04 15:55:00,44.89,44.96,44.82,44.92,4428668.0,43.1258,43.1931,43.0586,43.1546,4428668.0
2019-06-05 09:30:00,46.06,46.25,45.94,45.94,8365088.0,44.2498,44.4324,44.1346,44.1346,8365088.0
2019-06-05 09:35:00,45.94,46.01,45.87,45.88,3707836.0,44.1346,44.2018,44.0673,44.0769,3707836.0
2019-06-05 09:40:00,45.89,45.92,45.7,45.7,3338920.0,44.0865,44.1153,43.904,43.904,3338920.0
2019-06-05 09:45:00,45.71,45.98,45.7,45.98,3284328.0,43.9136,44.173,43.904,44.173,3284328.0
2019-06-05 09:50:00,45.97,45.99,45.84,45.85,2733648.0,44.1634,44.1826,44.0385,44.0481,2733648.0
2019-06-05 09:55:00,45.85,46.1,45.84,46.06,2506164.0,44.0481,44.2883,44.0385,44.2498,2506164.0
2019-06-05 10:00:00,46.07,46.13,45.96,46.04,2515964.0,44.2595,44.3171,44.1538,44.2306,2515964.0
2019-06-05 10:05:00,46.03,46.05,45.83,45.89,2087728.0,44.221,44.2402,44.0289,44.0865,2087728.0
2019-06-05 10:10:00,45.9,45.97,45.74,45.77,2200608.0,44.0961,44.1634,43.9424,43.9712,2200608.0
2019-06-05 10:15:00,45.77,45.83,45.71,45.83,1639908.0,43.9712,44.0289,43.9136,44.0289,1639908.0
2019-06-05 10:20:00,45.82,45.9,45.72,45.78,1620920.0,44.0193,44.0961,43.9232,43.9809,1620920.0
2019-06-05 10:25:00,45.78,45.79,45.58,45.61,2171680.0,43.9809,43.9905,43.7887,43.8175,2171680.0
2019-06-05 10:30:00,45.61,45.61,45.44,45.56,2386076.0,43.8175,43.8175,43.6542,43.7695,2386076.0
2019-06-05 10:35:00,45.56,45.6,45.47,45.58,1298464.0,43.7695,43.8079,43.683,43.7887,1298464.0
2019-06-05 10:40:00,45.58,45.62,45.46,45.47,1185812.0,43.7887,43.8271,43.6734,43.683,1185812.0
2019-06-05 10:45:00,45.47,45.48,45.32,45.35,1476816.0,43.683,43.6926,43.5389,43.5678,1476816.0
2019-06-05 10:50:00,45.35,45.43,45.29,45.41,1426336.0,43.5678,43.6446,43.5101,43.6254,1426336.0
2019-06-05 10:55:00,45.42,45.43,45.3,45.42,1527064.0,43.635,43.6446,43.5197,43.635,1527064.0
2019-06-05 11:00:00,45.42,45.55,45.35,45.55,1183708.0,43.635,43.7599,43.5678,43.7599,1183708.0
2019-06-05 11:05:00,45.55,45.61,45.5,45.55,1066796.0,43.7599,43.8175,43.7119,43.7599,1066796.0
2019-06-05 11:10:00,45.55,45.69,45.53,45.68,1226948.0,43.7599,43.8944,43.7407,43.8848,1226948.0
2019-06-05 11:15:00,45.68,45.71,45.6,45.66,1100036.0,43.8848,43.9136,43.8079,43.8656,1100036.0
2019-06-05 11:20:00,45.67,45.78,45.65,45.77,1296612.0,43.8752,43.9809,43.856,43.9712,1296612.0
2019-06-05 11:25:00,45.77,45.81,45.68,45.76,1466328.0,43.9712,44.0097,43.8848,43.9616,1466328.0
2019-06-05 11:30:00,45.76,45.88,45.72,45.73,1393768.0,43.9616,44.0769,43.9232,43.9328,1393768.0
2019-06-05 11:35:00,45.73,45.74,45.68,45.71,1026300.0,43.9328,43.9424,43.8848,43.9136,1026300.0
2019-06-05 11:40:00,45.71,45.78,45.71,45.74,1020676.0,43.9136,43.9809,43.9136,43.9424,1020676.0
2019-06-05 11:45:00,45.74,45.78,45.63,45.63,919088.0,43.9424,43.9809,43.8367,43.8367,919088.0
2019-06-05 11:50:00,45.63,45.68,45.59,45.6,1107984.0,43.8367,43.8848,43.7983,43.8079,1107984.0
2019-06-05 11:55:00,45.6,45.74,45.59,45.74,958596.0,43.8079,43.9424,43.7983,43.9424,958596.0
2019-06-05 12:00:00,45.73,45.77,45.66,45.71,856400.0,43.9328,43.9712,43.8656,43.9136,856400.0
2019-06-05 12:05:00,45.71,45.74,45.64,45.65,583400.0,43.9136,43.9424,43.8464,43.856,583400.0
2019-06-05 12:10:00,45.65,45.67,45.51,45.51,812380.0,43.856,43.8752,43.7215,43.7215,812380.0
2019-06-05 12:15:00,45.52,45.56,45.49,45.54,921228.0,43.7311,43.7695,43.7022,43.7503,921228.0
2019-06-05 12:20:00,45.55,45.62,45.54,45.55,695484.0,43.7599,43.8271,43.7503,43.7599,695484.0
2019-06-05 12:25:00,45.55,45.62,45.54,45.6,505672.0,43.7599,43.8271,43.7503,43.8079,505672.0
2019-06-05 12:30:00,45.6,45.6,45.49,45.51,978332.0,43.8079,43.8079,43.7022,43.7215,978332.0
2019-06-05 12:35:00,45.51,45.56,45.48,45.54,562712.0,43.7215,43.7695,43.6926,43.7503,562712.0
2019-06-05 12:40:00,45.54,45.61,45.52,45.6,443572.0,43.7503,43.8175,43.7311,43.8079,443572.0
2019-06-05 12:45:00,45.6,45.61,45.5,45.55,535620.0,43.8079,43.8175,43.7119,43.7599,535620.0
2019-06-05 12:50:00,45.55,45.62,45.55,45.58,576384.0,43.7599,43.8271,43.7599,43.7887,576384.0
2019-06-05 12:55:00,45.58,45.59,45.5,45.5,480944.0,43.7887,43.7983,43.7119,43.7119,480944.0
2019-06-05 13:00:00,45.51,45.62,45.51,45.62,545880.0,43.7215,43.8271,43.7215,43.8271,545880.0
2019-06-05 13:05:00,45.62,45.67,45.59,45.6,579056.0,43.8271,43.8752,43.7983,43.8079,579056.0
2019-06-05 13:10:00,45.6,45.64,45.57,45.59,459004.0,43.8079,43.8464,43.7791,43.7983,459004.0
2019-06-05 13:15:00,45.59,45.62,45.58,45.62,411764.0,43.7983,43.8271,43.7887,43.8271,411764.0
2019-06-05 13:20:00,45.62,45.68,45.61,45.62,431104.0,43.8271,43.8848,43.8175,43.8271,431104.0
2019-06-05 13:25:00,45.63,45.64,45.55,45.6,433204.0,43.8367,43.8464,43.7599,43.8079,433204.0
2019-06-05 13:30:00,45.6,45.63,45.57,45.62,385836.0,43.8079,43.8367,43.7791,43.8271,385836.0
2019-06-05 13:35:00,45.62,45.67,45.59,45.62,471936.0,43.8271,43.8752,43.7983,43.8271,471936.0
2019-06-05 13:40:00,45.62,45.64,45.59,45.63,481468.0,43.8271,43.8464,43.7983,43.8367,481468.0
2019-06-05 13:45:00,45.63,45.65,45.57,45.59,566348.0,43.8367,43.856,43.7791,43.7983,566348.0
2019-06-05 13:50:00,45.59,45.59,45.51,45.54,417332.0,43.7983,43.7983,43.7215,43.7503,417332.0
2019-06-05 13:55:00,45.54,45.57,45.49,45.57,527664.0,43.7503,43.7791,43.7022,43.7791,527664.0
2019-06-05 14:00:00,45.57,45.57,45.5,45.54,457112.0,43.7791,43.7791,43.7119,43.7503,457112.0
2019-06-05 14:05:00,45.55,45.62,45.55,45.62,470840.0,43.7599,43.8271,43.7599,43.8271,470840.0
2019-06-05 14:10:00,45.62,45.66,45.6,45.61,574140.0,43.8271,43.8656,43.8079,43.8175,574140.0
2019-06-05 14:15:00,45.61,45.62,45.55,45.58,483036.0,43.8175,43.8271,43.7599,43.7887,483036.0
2019-06-05 14:20:00,45.58,45.62,45.57,45.62,378900.0,43.7887,43.8271,43.7791,43.8271,378900.0
2019-06-05 14:25:00,45.62,45.64,45.57,45.63,487744.0,43.8271,43.8464,43.7791,43.8367,487744.0
2019-06-05 14:30:00,45.63,45.67,45.6,45.6,502972.0,43.8367,43.8752,43.8079,43.8079,502972.0
2019-06-05 14:35:00,45.6,45.64,45.57,45.59,393248.0,43.8079,43.8464,43.7791,43.7983,393248.0
2019-06-05 14:40:00,45.58,45.61,45.58,45.61,222992.0,43.7887,43.8175,43.7887,43.8175,222992.0
2019-06-05 14:45:00,45.61,45.63,45.58,45.58,437052.0,43.8175,43.8367,43.7887,43.7887,437052.0
2019-06-05 14:50:00,45.58,45.59,45.5,45.53,632708.0,43.7887,43.7983,43.7119,43.7407,632708.0
2019-06-05 14:55:00,45.52,45.58,45.51,45.58,448916.0,43.7311,43.7887,43.7215,43.7887,448916.0
2019-06-05 15:00:00,45.58,45.58,45.54,45.56,600876.0,43.7887,43.7887,43.7503,43.7695,600876.0
2019-06-05 15:05:00,45.56,45.59,45.5,45.52,732188.0,43.7695,43.7983,43.7119,43.7311,732188.0
2019-06-05 15:10:00,45.52,45.55,45.49,45.53,772656.0,43.7311,43.7599,43.7022,43.7407,772656.0
2019-06-05 15:15:00,45.54,45.59,45.51,45.58,684596.0,43.7503,43.7983,43.7215,43.7887,684596.0
2019-06-05 15:20:00,45.58,45.66,45.57,45.63,668268.0,43.7887,43.8656,43.7791,43.8367,668268.0
2019-06-05 15:25:00,45.63,45.65,45.59,45.6,558224.0,43.8367,43.856,43.7983,43.8079,558224.0
2019-06-05 15:30:00,45.6,45.6,45.47,45.48,1242952.0,43.8079,43.8079,43.683,43.6926,1242952.0
2019-06-05 15:35:00,45.48,45.5,45.4,45.46,1437808.0,43.6926,43.7119,43.6158,43.6734,1437808.0
2019-06-05 15:40:00,45.46,45.54,45.46,45.53,918116.0,43.6734,43.7503,43.6734,43.7407,918116.0
2019-06-05 15:45:00,45.52,45.56,45.51,45.51,1033816.0,43.7311,43.7695,43.7215,43.7215,1033816.0
2019-06-05 15:50:00,45.52,45.72,45.52,45.7,1609360.0,43.7311,43.9232,43.7311,43.904,1609360.0
2019-06-05 15:55:00,45.71,45.74,45.62,45.63,3192572.0,43.9136,43.9424,43.8271,43.8367,3192572.0
2019-06-06 09:30:00,45.78,45.88,45.64,45.85,2975444.0,43.9809,44.0769,43.8464,44.0481,2975444.0
2019-06-06 09:35:00,45.85,45.98,45.8,45.94,1640752.0,44.0481,44.173,44.0001,44.1346,1640752.0
2019-06-06 09:40:00,45.94,45.95,45.68,45.75,1883476.0,44.1346,44.1442,43.8848,43.952,1883476.0
2019-06-06 09:45:00,45.74,45.77,45.64,45.68,1184524.0,43.9424,43.9712,43.8464,43.8848,1184524.0
2019-06-06 09:50:00,45.68,45.73,45.57,45.63,1123448.0,43.8848,43.9328,43.7791,43.8367,1123448.0
2019-06-06 09:55:00,45.63,45.68,45.55,45.57,1135464.0,43.8367,43.8848,43.7599,43.7791,1135464.0
2019-06-06 10:00:00,45.57,45.72,45.55,45.68,992460.0,43.7791,43.9232,43.7599,43.8848,992460.0
2019-06-06 10:05:00,45.68,45.74,45.67,45.69,871272.0,43.8848,43.9424,43.8752,43.8944,871272.0
2019-06-06 10:10:00,45.69,45.74,45.64,45.68,726636.0,43.8944,43.9424,43.8464,43.8848,726636.0
2019-06-06 10:15:00,45.69,45.72,45.65,45.69,560600.0,43.8944,43.9232,43.856,43.8944,560600.0
2019-06-06 10:20:00,45.69,45.69,45.61,45.66,623728.0,43.8944,43.8944,43.8175,43.8656,623728.0
2019-06-06 10:25:00,45.66,45.67,45.58,45.6,702180.0,43.8656,43.8752,43.7887,43.8079,702180.0
2019-06-06 10:30:00,45.6,45.67,45.54,45.62,1221900.0,43.8079,43.8752,43.7503,43.8271,1221900.0
2019-06-06 10:35:00,45.62,45.77,45.61,45.77,1142308.0,43.8271,43.9712,43.8175,43.9712,1142308.0
2019-06-06 10:40:00,45.77,45.86,45.74,45.8,1086300.0,43.9712,44.0577,43.9424,44.0001,1086300.0
2019-06-06 10:45:00,45.81,45.82,45.76,45.81,515668.0,44.0097,44.0193,43.9616,44.0097,515668.0
2019-06-06 10:50:00,45.81,45.83,45.77,45.79,588652.0,44.0097,44.0289,43.9712,43.9905,588652.0
2019-06-06 10:55:00,45.8,45.8,45.71,45.73,638712.0,44.0001,44.0001,43.9136,43.9328,638712.0
2019-06-06 11:00:00,45.72,45.76,45.68,45.72,624892.0,43.9232,43.9616,43.8848,43.9232,624892.0
2019-06-06 11:05:00,45.72,45.84,45.7,45.82,728964.0,43.9232,44.0385,43.904,44.0193,728964.0
2019-06-06 11:10:00,45.82,45.85,45.78,45.83,726788.0,44.0193,44.0481,43.9809,44.0289,726788.0
2019-06-06 11:15:00,45.83,45.9,45.81,45.9,712304.0,44.0289,44.0961,44.0097,44.0961,712304.0
2019-06-06 11:20:00,45.89,45.9,45.83,45.86,610396.0,44.0865,44.0961,44.0289,44.0577,610396.0
2019-06-06 11:25:00,45.86,45.95,45.83,45.94,831196.0,44.0577,44.1442,44.0289,44.1346,831196.0
2019-06-06 11:30:00,45.94,45.97,45.92,45.94,1289708.0,44.1346,44.1634,44.1153,44.1346,1289708.0
2019-06-06 11:35:00,45.94,45.96,45.89,45.93,814456.0,44.1346,44.1538,44.0865,44.125,814456.0
2019-06-06 11:40:00,45.92,45.94,45.75,45.82,1699708.0,44.1153,44.1346,43.952,44.0193,1699708.0
2019-06-06 11:45:00,45.83,45.91,45.75,45.8,1192420.0,44.0289,44.1057,43.952,44.0001,1192420.0
2019-06-06 11:50:00,45.8,45.85,45.79,45.83,518556.0,44.0001,44.0481,43.9905,44.0289,518556.0
2019-06-06 11:55:00,45.83,45.87,45.8,45.83,450316.0,44.0289,44.0673,44.0001,44.0289,450316.0
2019-06-06 12:00:00,45.83,45.85,45.8,45.82,447440.0,44.0289,44.0481,44.0001,44.0193,447440.0
2019-06-06 12:05:00,45.81,45.85,45.79,45.84,359328.0,44.0097,44.0481,43.9905,44.0385,359328.0
2019-06-06 12:10:00,45.83,45.84,45.76,45.78,542652.0,44.0289,44.0385,43.9616,43.9809,542652.0
2019-06-06 12:15:00,45.77,45.84,45.76,45.83,342060.0,43.9712,44.0385,43.9616,44.0289,342060.0
2019-06-06 12:20:00,45.83,45.85,45.81,45.82,356280.0,44.0289,44.0481,44.0097,44.0193,356280.0
2019-06-06 12:25:00,45.82,45.84,45.78,45.79,433740.0,44.0193,44.0385,43.9809,43.9905,433740.0
2019-06-06 12:30:00,45.79,45.83,45.77,45.83,338920.0,43.9905,44.0289,43.9712,44.0289,338920.0
2019-06-06 12:35:00,45.83,45.83,45.8,45.8,298104.0,44.0289,44.0289,44.0001,44.0001,298104.0
2019-06-06 12:40:00,45.81,45.83,45.8,45.81,245936.0,44.0097,44.0289,44.0001,44.0097,245936.0
2019-06-06 12:45:00,45.81,45.88,45.81,45.87,345900.0,44.0097,44.0769,44.0097,44.0673,345900.0
2019-06-06 12:50:00,45.87,45.87,45.82,45.84,296460.0,44.0673,44.0673,44.0193,44.0385,296460.0
2019-06-06 12:55:00,45.84,45.85,45.83,45.85,334388.0,44.0385,44.0481,44.0289,44.0481,334388.0
2019-06-06 13:00:00,45.85,45.88,45.85,45.85,251376.0,44.0481,44.0769,44.0481,44.0481,251376.0
2019-06-06 13:05:00,45.85,45.85,45.8,45.81,443260.0,44.0481,44.0481,44.0001,44.0097,443260.0
2019-06-06 13:10:00,45.82,45.86,45.79,45.84,324664.0,44.0193,44.0577,43.9905,44.0385,324664.0
2019-06-06 13:15:00,45.85,45.87,45.84,45.85,221124.0,44.0481,44.0673,44.0385,44.0481,221124.0
2019-06-06 13:20:00,45.85,45.85,45.81,45.83,355332.0,44.0481,44.0481,44.0097,44.0289,355332.0
2019-06-06 13:25:00,45.83,45.88,45.83,45.87,235380.0,44.0289,44.0769,44.0289,44.0673,235380.0
2019-06-06 13:30:00,45.87,45.91,45.87,45.9,351172.0,44.0673,44.1057,44.0673,44.0961,351172.0
2019-06-06 13:35:00,45.89,45.9,45.86,45.88,229940.0,44.0865,44.0961,44.0577,44.0769,229940.0
2019-06-06 13:40:00,45.88,45.91,45.86,45.9,221220.0,44.0769,44.1057,44.0577,44.0961,221220.0
2019-06-06 13:45:00,45.9,45.9,45.88,45.88,178408.0,44.0961,44.0961,44.0769,44.0769,178408.0
2019-06-06 13:50:00,45.88,45.91,45.87,45.89,217352.0,44.0769,44.1057,44.0673,44.0865,217352.0
2019-06-06 13:55:00,45.88,45.89,45.85,45.85,240016.0,44.0769,44.0865,44.0481,44.0481,240016.0
2019-06-06 14:00:00,45.85,45.86,45.81,45.85,725540.0,44.0481,44.0577,44.0097,44.0481,725540.0
2019-06-06 14:05:00,45.85,45.87,45.83,45.83,212196.0,44.0481,44.0673,44.0289,44.0289,212196.0
2019-06-06 14:10:00,45.84,45.88,45.83,45.84,408068.0,44.0385,44.0769,44.0289,44.0385,408068.0
2019-06-06 14:15:00,45.84,45.85,45.83,45.83,231888.0,44.0385,44.0481,44.0289,44.0289,231888.0
2019-06-06 14:20:00,45.84,45.86,45.81,45.83,224748.0,44.0385,44.0577,44.0097,44.0289,224748.0
2019-06-06 14:25:00,45.83,45.84,45.8,45.82,330404.0,44.0289,44.0385,44.0001,44.0193,330404.0
2019-06-06 14:30:00,45.82,46.03,45.79,46.02,1894808.0,44.0193,44.221,43.9905,44.2114,1894808.0
2019-06-06 14:35:00,46.02,46.03,45.94,46.01,793256.0,44.2114,44.221,44.1346,44.2018,793256.0
2019-06-06 14:40:00,46.01,46.11,45.98,46.08,1223104.0,44.2018,44.2979,44.173,44.2691,1223104.0
2019-06-06 14:45:00,46.07,46.11,46.03,46.04,816912.0,44.2595,44.2979,44.221,44.2306,816912.0
2019-06-06 14:50:00,46.04,46.06,45.98,45.99,798364.0,44.2306,44.2498,44.173,44.1826,798364.0
2019-06-06 14:55:00,45.99,46.01,45.96,46.01,538912.0,44.1826,44.2018,44.1538,44.2018,538912.0
2019-06-06 15:00:00,46.02,46.07,45.99,46.05,840104.0,44.2114,44.2595,44.1826,44.2402,840104.0
2019-06-06 15:05:00,46.05,46.08,46.01,46.08,612496.0,44.2402,44.2691,44.2018,44.2691,612496.0
2019-06-06 15:10:00,46.08,46.15,46.07,46.12,1342444.0,44.2691,44.3363,44.2595,44.3075,1342444.0
2019-06-06 15:15:00,46.12,46.2,46.09,46.18,907952.0,44.3075,44.3843,44.2787,44.3651,907952.0
2019-06-06 15:20:00,46.18,46.22,46.17,46.22,822856.0,44.3651,44.4036,44.3555,44.4036,822856.0
2019-06-06 15:25:00,46.22,46.24,46.2,46.22,781220.0,44.4036,44.4228,44.3843,44.4036,781220.0
2019-06-06 15:30:00,46.22,46.36,46.2,46.35,1760216.0,44.4036,44.5381,44.3843,44.5285,1760216.0
2019-06-06 15:35:00,46.35,46.37,46.28,46.33,1645868.0,44.5285,44.5477,44.4612,44.5092,1645868.0
2019-06-06 15:40:00,46.33,46.33,46.28,46.29,1226212.0,44.5092,44.5092,44.4612,44.4708,1226212.0
2019-06-06 15:45:00,46.29,46.33,46.26,46.32,1669788.0,44.4708,44.5092,44.442,44.4996,1669788.0
2019-06-06 15:50:00,46.31,46.37,46.27,46.31,2081568.0,44.49,44.5477,44.4516,44.49,2081568.0
2019-06-06 15:55:00,46.31,46.33,46.23,46.31,3654252.0,44.49,44.5092,44.4132,44.49,3654252.0
2019-06-07 09:30:00,46.64,46.67,46.44,46.59,3490456.0,44.8071,44.8359,44.6149,44.759,3490456.0
2019-06-07 09:35:00,46.6,46.83,46.59,46.83,2439732.0,44.7686,44.9896,44.759,44.9896,2439732.0
2019-06-07 09:40:00,46.83,46.98,46.8,46.86,2849764.0,44.9896,45.1337,44.9608,45.0184,2849764.0
2019-06-07 09:45:00,46.86,46.95,46.85,46.93,1494520.0,45.0184,45.1049,45.0088,45.0857,1494520.0
2019-06-07 09:50:00,46.93,47.05,46.92,47.02,2533012.0,45.0857,45.2009,45.076,45.1721,2533012.0
2019-06-07 09:55:00,47.02,47.17,47.02,47.15,2654272.0,45.1721,45.3162,45.1721,45.297,2654272.0
2019-06-07 10:00:00,47.14,47.24,47.13,47.24,1778060.0,45.2874,45.3835,45.2778,45.3835,1778060.0
2019-06-07 10:05:00,47.24,47.31,47.2,47.22,2159336.0,45.3835,45.4507,45.345,45.3643,2159336.0
2019-06-07 10:10:00,47.21,47.26,47.17,47.19,1751684.0,45.3547,45.4027,45.3162,45.3354,1751684.0
2019-06-07 10:15:00,47.19,47.29,47.16,47.26,1141688.0,45.3354,45.4315,45.3066,45.4027,1141688.0
2019-06-07 10:20:00,47.26,47.36,47.21,47.35,1674820.0,45.4027,45.4988,45.3547,45.4892,1674820.0
2019-06-07 10:25:00,47.35,47.53,47.31,47.48,3158380.0,45.4892,45.6621,45.4507,45.614,3158380.0
2019-06-07 10:30:00,47.47,47.63,47.47,47.57,2854176.0,45.6044,45.7581,45.6044,45.7005,2854176.0
2019-06-07 10:35:00,47.57,47.63,47.53,47.54,1549176.0,45.7005,45.7581,45.6621,45.6717,1549176.0
2019-06-07 10:40:00,47.54,47.7,47.53,47.55,2266120.0,45.6717,45.8254,45.6621,45.6813,2266120.0
2019-06-07 10:45:00,47.62,47.71,47.53,47.62,1785492.0,45.7485,45.835,45.6621,45.7485,1785492.0
2019-06-07 10:50:00,47.62,47.75,47.61,47.68,1773092.0,45.7485,45.8734,45.7389,45.8062,1773092.0
2019-06-07 10:55:00,47.68,47.91,47.67,47.91,2641084.0,45.8062,46.0271,45.7966,46.0271,2641084.0
2019-06-07 11:00:00,47.91,47.98,47.84,47.86,2556004.0,46.0271,46.0944,45.9599,45.9791,2556004.0
2019-06-07 11:05:00,47.87,47.87,47.74,47.74,2021212.0,45.9887,45.9887,45.8638,45.8638,2021212.0
2019-06-07 11:10:00,47.74,47.78,47.65,47.68,1881692.0,45.8638,45.9023,45.7774,45.8062,1881692.0
2019-06-07 11:15:00,47.68,47.77,47.67,47.72,1520200.0,45.8062,45.8926,45.7966,45.8446,1520200.0
2019-06-07 11:20:00,47.72,47.76,47.67,47.67,1039424.0,45.8446,45.883,45.7966,45.7966,1039424.0
2019-06-07 11:25:00,47.67,47.72,47.61,47.63,1320648.0,45.7966,45.8446,45.7389,45.7581,1320648.0
2019-06-07 11:30:00,47.63,47.69,47.58,47.63,1362300.0,45.7581,45.8158,45.7101,45.7581,1362300.0
2019-06-07 11:35:00,47.63,47.67,47.58,47.6,1231276.0,45.7581,45.7966,45.7101,45.7293,1231276.0
2019-06-07 11:40:00,47.6,47.72,47.6,47.7,1007444.0,45.7293,45.8446,45.7293,45.8254,1007444.0
2019-06-07 11:45:00,47.71,47.74,47.63,47.73,1116840.0,45.835,45.8638,45.7581,45.8542,1116840.0
2019-06-07 11:50:00,47.74,47.75,47.65,47.68,1036356.0,45.8638,45.8734,45.7774,45.8062,1036356.0
2019-06-07 11:55:00,47.68,47.72,47.62,47.62,539696.0,45.8062,45.8446,45.7485,45.7485,539696.0
2019-06-07 12:00:00,47.62,47.63,47.54,47.58,886368.0,45.7485,45.7581,45.6717,45.7101,886368.0
2019-06-07 12:05:00,47.58,47.63,47.56,47.58,661936.0,45.7101,45.7581,45.6909,45.7101,661936.0
2019-06-07 12:10:00,47.58,47.62,47.54,47.55,756552.0,45.7101,45.7485,45.6717,45.6813,756552.0
2019-06-07 12:15:00,47.55,47.6,47.52,47.59,1016848.0,45.6813,45.7293,45.6525,45.7197,1016848.0
2019-06-07 12:20:00,47.59,47.63,47.58,47.63,632204.0,45.7197,45.7581,45.7101,45.7581,632204.0
2019-06-07 12:25:00,47.63,47.63,47.57,47.62,502504.0,45.7581,45.7581,45.7005,45.7485,502504.0
2019-06-07 12:30:00,47.62,47.64,47.6,47.63,702240.0,45.7485,45.7678,45.7293,45.7581,702240.0
2019-06-07 12:35:00,47.63,47.63,47.51,47.54,623504.0,45.7581,45.7581,45.6429,45.6717,623504.0
2019-06-07 12:40:00,47.53,47.61,47.51,47.6,677984.0,45.6621,45.7389,45.6429,45.7293,677984.0
2019-06-07 12:45:00,47.6,47.6,47.49,47.55,1004544.0,45.7293,45.7293,45.6236,45.6813,1004544.0
2019-06-07 12:50:00,47.55,47.55,47.51,47.52,475068.0,45.6813,45.6813,45.6429,45.6525,475068.0
2019-06-07 12:55:00,47.51,47.57,47.51,47.57,719504.0,45.6429,45.7005,45.6429,45.7005,719504.0
2019-06-07 13:00:00,47.57,47.64,47.56,47.6,743448.0,45.7005,45.7678,45.6909,45.7293,743448.0
2019-06-07 13:05:00,47.6,47.63,47.57,47.59,508748.0,45.7293,45.7581,45.7005,45.7197,508748.0
2019-06-07 13:10:00,47.59,47.59,47.54,47.58,409292.0,45.7197,45.7197,45.6717,45.7101,409292.0
2019-06-07 13:15:00,47.58,47.63,47.54,47.59,591208.0,45.7101,45.7581,45.6717,45.7197,591208.0
2019-06-07 13:20:00,47.59,47.6,47.49,47.53,1054176.0,45.7197,45.7293,45.6236,45.6621,1054176.0
2019-06-07 13:25:00,47.53,47.58,47.52,47.54,615532.0,45.6621,45.7101,45.6525,45.6717,615532.0
2019-06-07 13:30:00,47.54,47.6,47.54,47.56,773296.0,45.6717,45.7293,45.6717,45.6909,773296.0
2019-06-07 13:35:00,47.56,47.62,47.56,47.6,620528.0,45.6909,45.7485,45.6909,45.7293,620528.0
2019-06-07 13:40:00,47.6,47.6,47.55,47.6,459372.0,45.7293,45.7293,45.6813,45.7293,459372.0
2019-06-07 13:45:00,47.6,47.6,47.55,47.56,677004.0,45.7293,45.7293,45.6813,45.6909,677004.0
2019-06-07 13:50:00,47.56,47.61,47.54,47.59,454276.0,45.6909,45.7389,45.6717,45.7197,454276.0
2019-06-07 13:55:00,47.59,47.63,47.58,47.62,572376.0,45.7197,45.7581,45.7101,45.7485,572376.0
2019-06-07 14:00:00,47.62,47.63,47.56,47.58,491188.0,45.7485,45.7581,45.6909,45.7101,491188.0
2019-06-07 14:05:00,47.58,47.59,47.53,47.58,577984.0,45.7101,45.7197,45.6621,45.7101,577984.0
2019-06-07 14:10:00,47.58,47.6,47.56,47.58,471460.0,45.7101,45.7293,45.6909,45.7101,471460.0
2019-06-07 14:15:00,47.58,47.6,47.55,47.57,452936.0,45.7101,45.7293,45.6813,45.7005,452936.0
2019-06-07 14:20:00,47.57,47.6,47.56,47.6,776672.0,45.7005,45.7293,45.6909,45.7293,776672.0
2019-06-07 14:25:00,47.6,47.6,47.53,47.55,513096.0,45.7293,45.7293,45.6621,45.6813,513096.0
2019-06-07 14:30:00,47.55,47.58,47.53,47.58,487364.0,45.6813,45.7101,45.6621,45.7101,487364.0
2019-06-07 14:35:00,47.58,47.59,47.55,47.59,392776.0,45.7101,45.7197,45.6813,45.7197,392776.0
2019-06-07 14:40:00,47.59,47.61,47.56,47.58,428048.0,45.7197,45.7389,45.6909,45.7101,428048.0
2019-06-07 14:45:00,47.58,47.59,47.49,47.51,1103464.0,45.7101,45.7197,45.6236,45.6429,1103464.0
2019-06-07 14:50:00,47.51,47.55,47.47,47.47,930408.0,45.6429,45.6813,45.6044,45.6044,930408.0
2019-06-07 14:55:00,47.47,47.5,47.45,47.49,727772.0,45.6044,45.6333,45.5852,45.6236,727772.0
2019-06-07 15:00:00,47.49,47.52,47.46,47.48,783516.0,45.6236,45.6525,45.5948,45.614,783516.0
2019-06-07 15:05:00,47.48,47.48,47.45,47.47,893032.0,45.614,45.614,45.5852,45.6044,893032.0
2019-06-07 15:10:00,47.47,47.51,47.45,47.51,581528.0,45.6044,45.6429,45.5852,45.6429,581528.0
2019-06-07 15:15:00,47.51,47.52,47.48,47.49,777884.0,45.6429,45.6525,45.614,45.6236,777884.0
2019-06-07 15:20:00,47.49,47.54,47.47,47.52,899868.0,45.6236,45.6717,45.6044,45.6525,899868.0
2019-06-07 15:25:00,47.53,47.55,47.52,47.54,769116.0,45.6621,45.6813,45.6525,45.6717,769116.0
2019-06-07 15:30:00,47.54,47.56,47.5,47.51,908096.0,45.6717,45.6909,45.6333,45.6429,908096.0
2019-06-07 15:35:00,47.51,47.52,47.47,47.5,1033596.0,45.6429,45.6525,45.6044,45.6333,1033596.0
2019-06-07 15:40:00,47.51,47.53,47.5,47.5,1375032.0,45.6429,45.6621,45.6333,45.6333,1375032.0
2019-06-07 15:45:00,47.5,47.54,47.47,47.5,2273364.0,45.6333,45.6717,45.6044,45.6333,2273364.0
2019-06-07 15:50:00,47.51,47.52,47.48,47.49,1519932.0,45.6429,45.6525,45.614,45.6236,1519932.0
2019-06-07 15:55:00,47.49,47.56,47.48,47.54,5602500.0,45.6236,45.6909,45.614,45.6717,5602500.0
2019-06-10 09:30:00,48.06,48.25,47.9,48.16,6201520.0,46.1712,46.3538,46.0175,46.2673,6201520.0
2019-06-10 09:35:00,48.15,48.2,47.97,48.03,3037036.0,46.2577,46.3057,46.0848,46.1424,3037036.0
2019-06-10 09:40:00,48.04,48.22,48.02,48.19,1662120.0,46.152,46.325,46.1328,46.2961,1662120.0
2019-06-10 09:45:00,48.19,48.29,48.07,48.12,2579804.0,46.2961,46.3922,46.1809,46.2289,2579804.0
2019-06-10 09:50:00,48.12,48.15,48.03,48.08,1326688.0,46.2289,46.2577,46.1424,46.1905,1326688.0
2019-06-10 09:55:00,48.08,48.19,48.08,48.18,1507544.0,46.1905,46.2961,46.1905,46.2865,1507544.0
2019-06-10 10:00:00,48.18,48.3,48.14,48.26,1862928.0,46.2865,46.4018,46.2481,46.3634,1862928.0
2019-06-10 10:05:00,48.26,48.38,48.26,48.35,1454200.0,46.3634,46.4787,46.3634,46.4499,1454200.0
2019-06-10 10:10:00,48.36,48.41,48.3,48.35,1633136.0,46.4595,46.5075,46.4018,46.4499,1633136.0
2019-06-10 10:15:00,48.35,48.43,48.34,48.39,1310524.0,46.4499,46.5267,46.4402,46.4883,1310524.0
2019-06-10 10:20:00,48.4,48.47,48.38,48.47,1151644.0,46.4979,46.5651,46.4787,46.5651,1151644.0
2019-06-10 10:25:00,48.47,48.51,48.39,48.46,1665312.0,46.5651,46.6036,46.4883,46.5555,1665312.0
2019-06-10 10:30:00,48.46,48.46,48.35,48.37,970724.0,46.5555,46.5555,46.4499,46.4691,970724.0
2019-06-10 10:35:00,48.37,48.38,48.26,48.28,1081676.0,46.4691,46.4787,46.3634,46.3826,1081676.0
2019-06-10 10:40:00,48.27,48.4,48.27,48.39,1335172.0,46.373,46.4979,46.373,46.4883,1335172.0
2019-06-10 10:45:00,48.39,48.51,48.39,48.47,1459576.0,46.4883,46.6036,46.4883,46.5651,1459576.0
2019-06-10 10:50:00,48.47,48.47,48.4,48.44,938664.0,46.5651,46.5651,46.4979,46.5363,938664.0
2019-06-10 10:55:00,48.44,48.44,48.35,48.36,818416.0,46.5363,46.5363,46.4499,46.4595,818416.0
2019-06-10 11:00:00,48.36,48.46,48.34,48.44,913440.0,46.4595,46.5555,46.4402,46.5363,913440.0
2019-06-10 11:05:00,48.44,48.47,48.41,48.47,826492.0,46.5363,46.5651,46.5075,46.5651,826492.0
2019-06-10 11:10:00,48.47,48.56,48.46,48.56,2135180.0,46.5651,46.6516,46.5555,46.6516,2135180.0
2019-06-10 11:15:00,48.56,48.57,48.52,48.57,841460.0,46.6516,46.6612,46.6132,46.6612,841460.0
2019-06-10 11:20:00,48.57,48.6,48.52,48.56,959072.0,46.6612,46.69,46.6132,46.6516,959072.0
2019-06-10 11:25:00,48.56,48.58,48.51,48.56,997156.0,46.6516,46.6708,46.6036,46.6516,997156.0
2019-06-10 11:30:00,48.56,48.71,48.56,48.63,1599168.0,46.6516,46.7957,46.6516,46.7188,1599168.0
2019-06-10 11:35:00,48.64,48.66,48.58,48.62,684880.0,46.7285,46.7477,46.6708,46.7092,684880.0
2019-06-10 11:40:00,48.62,48.74,48.61,48.73,985820.0,46.7092,46.8245,46.6996,46.8149,985820.0
2019-06-10 11:45:00,48.73,48.75,48.7,48.74,1114264.0,46.8149,46.8341,46.7861,46.8245,1114264.0
2019-06-10 11:50:00,48.74,48.83,48.73,48.8,1879920.0,46.8245,46.911,46.8149,46.8822,1879920.0
2019-06-10 11:55:00,48.8,48.84,48.77,48.78,972480.0,46.8822,46.9206,46.8533,46.863,972480.0
2019-06-10 12:00:00,48.78,48.82,48.72,48.79,1375872.0,46.863,46.9014,46.8053,46.8726,1375872.0
2019-06-10 12:05:00,48.79,48.83,48.73,48.74,1208504.0,46.8726,46.911,46.8149,46.8245,1208504.0
2019-06-10 12:10:00,48.74,48.75,48.69,48.7,1080052.0,46.8245,46.8341,46.7765,46.7861,1080052.0
2019-06-10 12:15:00,48.7,48.73,48.65,48.68,845692.0,46.7861,46.8149,46.7381,46.7669,845692.0
2019-06-10 12:20:00,48.68,48.68,48.55,48.57,985760.0,46.7669,46.7669,46.642,46.6612,985760.0
2019-06-10 12:25:00,48.56,48.61,48.53,48.57,624556.0,46.6516,46.6996,46.6228,46.6612,624556.0
2019-06-10 12:30:00,48.57,48.59,48.48,48.49,834844.0,46.6612,46.6804,46.5747,46.5843,834844.0
2019-06-10 12:35:00,48.49,48.52,48.43,48.5,902332.0,46.5843,46.6132,46.5267,46.594,902332.0
2019-06-10 12:40:00,48.5,48.55,48.45,48.46,731124.0,46.594,46.642,46.5459,46.5555,731124.0
2019-06-10 12:45:00,48.47,48.51,48.43,48.48,632540.0,46.5651,46.6036,46.5267,46.5747,632540.0
2019-06-10 12:50:00,48.48,48.49,48.41,48.47,710924.0,46.5747,46.5843,46.5075,46.5651,710924.0
2019-06-10 12:55:00,48.47,48.48,48.38,48.41,751872.0,46.5651,46.5747,46.4787,46.5075,751872.0
2019-06-10 13:00:00,48.41,48.54,48.4,48.48,723748.0,46.5075,46.6324,46.4979,46.5747,723748.0
2019-06-10 13:05:00,48.49,48.49,48.44,48.44,451504.0,46.5843,46.5843,46.5363,46.5363,451504.0
2019-06-10 13:10:00,48.45,48.51,48.44,48.46,428668.0,46.5459,46.6036,46.5363,46.5555,428668.0
2019-06-10 13:15:00,48.45,48.47,48.35,48.35,512136.0,46.5459,46.5651,46.4499,46.4499,512136.0
2019-06-10 13:20:00,48.35,48.41,48.33,48.35,618412.0,46.4499,46.5075,46.4306,46.4499,618412.0
2019-06-10 13:25:00,48.35,48.37,48.32,48.33,521892.0,46.4499,46.4691,46.421,46.4306,521892.0
2019-06-10 13:30:00,48.32,48.38,48.29,48.31,504444.0,46.421,46.4787,46.3922,46.4114,504444.0
2019-06-10 13:35:00,48.31,48.34,48.27,48.29,527980.0,46.4114,46.4402,46.373,46.3922,527980.0
2019-06-10 13:40:00,48.29,48.33,48.23,48.23,601492.0,46.3922,46.4306,46.3346,46.3346,601492.0
2019-06-10 13:45:00,48.23,48.25,48.2,48.24,766936.0,46.3346,46.3538,46.3057,46.3442,766936.0
2019-06-10 13:50:00,48.23,48.27,48.18,48.18,680412.0,46.3346,46.373,46.2865,46.2865,680412.0
2019-06-10 13:55:00,48.18,48.24,48.18,48.23,468452.0,46.2865,46.3442,46.2865,46.3346,468452.0
2019-06-10 14:00:00,48.22,48.23,48.1,48.1,1002216.0,46.325,46.3346,46.2097,46.2097,1002216.0
2019-06-10 14:05:00,48.1,48.18,48.1,48.15,630088.0,46.2097,46.2865,46.2097,46.2577,630088.0
2019-06-10 14:10:00,48.16,48.16,48.02,48.08,769984.0,46.2673,46.2673,46.1328,46.1905,769984.0
2019-06-10 14:15:00,48.07,48.08,48.01,48.07,1019488.0,46.1809,46.1905,46.1232,46.1809,1019488.0
2019-06-10 14:20:00,48.07,48.15,48.05,48.12,782088.0,46.1809,46.2577,46.1616,46.2289,782088.0
2019-06-10 14:25:00,48.12,48.2,48.11,48.18,615808.0,46.2289,46.3057,46.2193,46.2865,615808.0
2019-06-10 14:30:00,48.18,48.23,48.16,48.21,534720.0,46.2865,46.3346,46.2673,46.3154,534720.0
2019-06-10 14:35:00,48.21,48.21,48.15,48.2,611660.0,46.3154,46.3154,46.2577,46.3057,611660.0
2019-06-10 14:40:00,48.19,48.22,48.15,48.2,536368.0,46.2961,46.325,46.2577,46.3057,536368.0
2019-06-10 14:45:00,48.2,48.29,48.2,48.27,856856.0,46.3057,46.3922,46.3057,46.373,856856.0
2019-06-10 14:50:00,48.27,48.29,48.23,48.27,732040.0,46.373,46.3922,46.3346,46.373,732040.0
2019-06-10 14:55:00,48.27,48.33,48.26,48.32,616916.0,46.373,46.4306,46.3634,46.421,616916.0
2019-06-10 15:00:00,48.33,48.34,48.26,48.32,505604.0,46.4306,46.4402,46.3634,46.421,505604.0
2019-06-10 15:05:00,48.32,48.36,48.3,48.35,559676.0,46.421,46.4595,46.4018,46.4499,559676.0
2019-06-10 15:10:00,48.34,48.36,48.27,48.28,944052.0,46.4402,46.4595,46.373,46.3826,944052.0
2019-06-10 15:15:00,48.28,48.34,48.26,48.32,870264.0,46.3826,46.4402,46.3634,46.421,870264.0
2019-06-10 15:20:00,48.33,48.35,48.29,48.3,731872.0,46.4306,46.4499,46.3922,46.4018,731872.0
2019-06-10 15:25:00,48.31,48.34,48.22,48.24,755484.0,46.4114,46.4402,46.325,46.3442,755484.0
2019-06-10 15:30:00,48.24,48.41,48.24,48.37,1052856.0,46.3442,46.5075,46.3442,46.4691,1052856.0
2019-06-10 15:35:00,48.37,48.37,48.27,48.27,725800.0,46.4691,46.4691,46.373,46.373,725800.0
2019-06-10 15:40:00,48.27,48.33,48.22,48.25,873764.0,46.373,46.4306,46.325,46.3538,873764.0
2019-06-10 15:45:00,48.24,48.26,48.18,48.19,975728.0,46.3442,46.3634,46.2865,46.2961,975728.0
2019-06-10 15:50:00,48.19,48.23,48.12,48.19,1616348.0,46.2961,46.3346,46.2289,46.2961,1616348.0
2019-06-10 15:55:00,48.19,48.22,48.12,48.13,3015396.0,46.2961,46.325,46.2289,46.2385,3015396.0
2019-06-11 09:30:00,48.71,48.85,48.56,48.83,4938836.0,46.7957,46.9302,46.6516,46.911,4938836.0
2019-06-11 09:35:00,48.82,48.91,48.48,48.53,3155608.0,46.9014,46.9878,46.5747,46.6228,3155608.0
2019-06-11 09:40:00,48.54,48.72,48.51,48.58,1966644.0,46.6324,46.8053,46.6036,46.6708,1966644.0
2019-06-11 09:45:00,48.58,48.69,48.56,48.66,1277928.0,46.6708,46.7765,46.6516,46.7477,1277928.0
2019-06-11 09:50:00,48.66,48.72,48.57,48.68,1606232.0,46.7477,46.8053,46.6612,46.7669,1606232.0
2019-06-11 09:55:00,48.68,48.74,48.59,48.62,1404888.0,46.7669,46.8245,46.6804,46.7092,1404888.0
2019-06-11 10:00:00,48.62,48.77,48.61,48.77,1608552.0,46.7092,46.8533,46.6996,46.8533,1608552.0
2019-06-11 10:05:00,48.77,48.79,48.61,48.69,1561404.0,46.8533,46.8726,46.6996,46.7765,1561404.0
2019-06-11 10:10:00,48.68,48.7,48.58,48.69,1465972.0,46.7669,46.7861,46.6708,46.7765,1465972.0
2019-06-11 10:15:00,48.69,48.9,48.68,48.72,1691912.0,46.7765,46.9782,46.7669,46.8053,1691912.0
2019-06-11 10:20:00,48.72,48.9,48.72,48.88,1973492.0,46.8053,46.9782,46.8053,46.959,1973492.0
2019-06-11 10:25:00,48.88,48.99,48.88,48.99,2135684.0,46.959,47.0647,46.959,47.0647,2135684.0
2019-06-11 10:30:00,48.99,49.0,48.9,48.92,1419548.0,47.0647,47.0743,46.9782,46.9974,1419548.0
2019-06-11 10:35:00,48.92,48.97,48.87,48.96,1508644.0,46.9974,47.0455,46.9494,47.0359,1508644.0
2019-06-11 10:40:00,48.97,48.97,48.76,48.78,1567040.0,47.0455,47.0455,46.8437,46.863,1567040.0
2019-06-11 10:45:00,48.78,48.81,48.67,48.73,1589904.0,46.863,46.8918,46.7573,46.8149,1589904.0
2019-06-11 10:50:00,48.73,48.73,48.5,48.58,2434324.0,46.8149,46.8149,46.594,46.6708,2434324.0
2019-06-11 10:55:00,48.57,48.66,48.56,48.63,1053604.0,46.6612,46.7477,46.6516,46.7188,1053604.0
2019-06-11 11:00:00,48.63,48.65,48.56,48.63,948548.0,46.7188,46.7381,46.6516,46.7188,948548.0
2019-06-11 11:05:00,48.63,48.72,48.61,48.67,1087756.0,46.7188,46.8053,46.6996,46.7573,1087756.0
2019-06-11 11:10:00,48.67,48.71,48.64,48.65,745200.0,46.7573,46.7957,46.7285,46.7381,745200.0
2019-06-11 11:15:00,48.65,48.76,48.62,48.76,932756.0,46.7381,46.8437,46.7092,46.8437,932756.0
2019-06-11 11:20:00,48.76,48.81,48.74,48.81,773472.0,46.8437,46.8918,46.8245,46.8918,773472.0
2019-06-11 11:25:00,48.81,48.81,48.7,48.72,1047424.0,46.8918,46.8918,46.7861,46.8053,1047424.0
2019-06-11 11:30:00,48.72,48.79,48.71,48.71,677720.0,46.8053,46.8726,46.7957,46.7957,677720.0
2019-06-11 11:35:00,48.71,48.76,48.54,48.57,1118244.0,46.7957,46.8437,46.6324,46.6612,1118244.0
2019-06-11 11:40:00,48.57,48.66,48.56,48.64,788668.0,46.6612,46.7477,46.6516,46.7285,788668.0
2019-06-11 11:45:00,48.64,48.67,48.57,48.6,580912.0,46.7285,46.7573,46.6612,46.69,580912.0
2019-06-11 11:50:00,48.59,48.67,48.58,48.66,732440.0,46.6804,46.7573,46.6708,46.7477,732440.0
2019-06-11 11:55:00,48.65,48.7,48.61,48.62,501432.0,46.7381,46.7861,46.6996,46.7092,501432.0
2019-06-11 12:00:00,48.61,48.64,48.47,48.54,1285428.0,46.6996,46.7285,46.5651,46.6324,1285428.0
2019-06-11 12:05:00,48.54,48.55,48.43,48.49,942044.0,46.6324,46.642,46.5267,46.5843,942044.0
2019-06-11 12:10:00,48.48,48.53,48.47,48.52,950044.0,46.5747,46.6228,46.5651,46.6132,950044.0
2019-06-11 12:15:00,48.52,48.58,48.48,48.52,937652.0,46.6132,46.6708,46.5747,46.6132,937652.0
2019-06-11 12:20:00,48.52,48.57,48.5,48.53,609376.0,46.6132,46.6612,46.594,46.6228,609376.0
2019-06-11 12:25:00,48.52,48.52,48.47,48.47,500104.0,46.6132,46.6132,46.5651,46.5651,500104.0
2019-06-11 12:30:00,48.47,48.57,48.46,48.54,980660.0,46.5651,46.6612,46.5555,46.6324,980660.0
2019-06-11 12:35:00,48.54,48.56,48.48,48.52,580564.0,46.6324,46.6516,46.5747,46.6132,580564.0
2019-06-11 12:40:00,48.52,48.55,48.49,48.51,644440.0,46.6132,46.642,46.5843,46.6036,644440.0
2019-06-11 12:45:00,48.5,48.54,48.44,48.45,712344.0,46.594,46.6324,46.5363,46.5459,712344.0
2019-06-11 12:50:00,48.46,48.5,48.43,48.43,565324.0,46.5555,46.594,46.5267,46.5267,565324.0
2019-06-11 12:55:00,48.43,48.46,48.4,48.44,810920.0,46.5267,46.5555,46.4979,46.5363,810920.0
2019-06-11 13:00:00,48.43,48.51,48.42,48.47,549068.0,46.5267,46.6036,46.5171,46.5651,549068.0
2019-06-11 13:05:00,48.47,48.49,48.44,48.46,416016.0,46.5651,46.5843,46.5363,46.5555,416016.0
2019-06-11 13:10:00,48.46,48.53,48.43,48.53,550740.0,46.5555,46.6228,46.5267,46.6228,550740.0
2019-06-11 13:15:00,48.53,48.56,48.5,48.51,568728.0,46.6228,46.6516,46.594,46.6036,568728.0
2019-06-11 13:20:00,48.51,48.52,48.45,48.48,354928.0,46.6036,46.6132,46.5459,46.5747,354928.0
2019-06-11 13:25:00,48.47,48.48,48.44,48.47,339840.0,46.5651,46.5747,46.5363,46.5651,339840.0
2019-06-11 13:30:00,48.47,48.52,48.43,48.51,380532.0,46.5651,46.6132,46.5267,46.6036,380532.0
2019-06-11 13:35:00,48.51,48.54,48.5,48.51,476716.0,46.6036,46.6324,46.594,46.6036,476716.0
2019-06-11 13:40:00,48.52,48.55,48.5,48.53,417116.0,46.6132,46.642,46.594,46.6228,417116.0
2019-06-11 13:45:00,48.53,48.54,48.48,48.52,378624.0,46.6228,46.6324,46.5747,46.6132,378624.0
2019-06-11 13:50:00,48.52,48.59,48.52,48.58,511784.0,46.6132,46.6804,46.6132,46.6708,511784.0
2019-06-11 13:55:00,48.58,48.63,48.58,48.6,793172.0,46.6708,46.7188,46.6708,46.69,793172.0
2019-06-11 14:00:00,48.6,48.71,48.6,48.68,789712.0,46.69,46.7957,46.69,46.7669,789712.0
2019-06-11 14:05:00,48.67,48.68,48.63,48.63,567472.0,46.7573,46.7669,46.7188,46.7188,567472.0
2019-06-11 14:10:00,48.64,48.64,48.58,48.62,596296.0,46.7285,46.7285,46.6708,46.7092,596296.0
2019-06-11 14:15:00,48.63,48.63,48.55,48.57,524232.0,46.7188,46.7188,46.642,46.6612,524232.0
2019-06-11 14:20:00,48.57,48.63,48.57,48.6,439416.0,46.6612,46.7188,46.6612,46.69,439416.0
2019-06-11 14:25:00,48.6,48.63,48.56,48.56,451112.0,46.69,46.7188,46.6516,46.6516,451112.0
2019-06-11 14:30:00,48.57,48.6,48.55,48.57,453008.0,46.6612,46.69,46.642,46.6612,453008.0
2019-06-11 14:35:00,48.57,48.57,48.47,48.53,659364.0,46.6612,46.6612,46.5651,46.6228,659364.0
2019-06-11 14:40:00,48.53,48.55,48.49,48.54,597528.0,46.6228,46.642,46.5843,46.6324,597528.0
2019-06-11 14:45:00,48.54,48.56,48.49,48.55,660836.0,46.6324,46.6516,46.5843,46.642,660836.0
2019-06-11 14:50:00,48.55,48.59,48.54,48.54,554884.0,46.642,46.6804,46.6324,46.6324,554884.0
2019-06-11 14:55:00,48.54,48.62,48.52,48.61,628168.0,46.6324,46.7092,46.6132,46.6996,628168.0
2019-06-11 15:00:00,48.61,48.61,48.5,48.51,680924.0,46.6996,46.6996,46.594,46.6036,680924.0
2019-06-11 15:05:00,48.51,48.67,48.51,48.64,796168.0,46.6036,46.7573,46.6036,46.7285,796168.0
2019-06-11 15:10:00,48.65,48.69,48.62,48.67,798496.0,46.7381,46.7765,46.7092,46.7573,798496.0
2019-06-11 15:15:00,48.67,48.71,48.67,48.68,614760.0,46.7573,46.7957,46.7573,46.7669,614760.0
2019-06-11 15:20:00,48.68,48.71,48.63,48.69,800908.0,46.7669,46.7957,46.7188,46.7765,800908.0
2019-06-11 15:25:00,48.69,48.72,48.66,48.72,653392.0,46.7765,46.8053,46.7477,46.8053,653392.0
2019-06-11 15:30:00,48.72,48.79,48.69,48.75,1714832.0,46.8053,46.8726,46.7765,46.8341,1714832.0
2019-06-11 15:35:00,48.75,48.76,48.7,48.74,936708.0,46.8341,46.8437,46.7861,46.8245,936708.0
2019-06-11 15:40:00,48.73,48.74,48.71,48.73,794436.0,46.8149,46.8245,46.7957,46.8149,794436.0
2019-06-11 15:45:00,48.73,48.78,48.71,48.76,1268488.0,46.8149,46.863,46.7957,46.8437,1268488.0
2019-06-11 15:50:00,48.76,48.77,48.69,48.71,1589588.0,46.8437,46.8533,46.7765,46.7957,1589588.0
2019-06-11 15:55:00,48.71,48.76,48.67,48.7,2215908.0,46.7957,46.8437,46.7573,46.7861,2215908.0
2019-06-12 09:30:00,48.49,48.63,48.35,48.6,4189968.0,46.5843,46.7188,46.4499,46.69,4189968.0
2019-06-12 09:35:00,48.6,48.7,48.56,48.6,1840864.0,46.69,46.7861,46.6516,46.69,1840864.0
2019-06-12 09:40:00,48.6,48.68,48.56,48.59,1627040.0,46.69,46.7669,46.6516,46.6804,1627040.0
2019-06-12 09:45:00,48.6,48.68,48.55,48.61,1535312.0,46.69,46.7669,46.642,46.6996,1535312.0
2019-06-12 09:50:00,48.62,48.75,48.62,48.69,1597188.0,46.7092,46.8341,46.7092,46.7765,1597188.0
2019-06-12 09:55:00,48.69,48.81,48.65,48.8,1410052.0,46.7765,46.8918,46.7381,46.8822,1410052.0
2019-06-12 10:00:00,48.8,48.81,48.73,48.76,1156776.0,46.8822,46.8918,46.8149,46.8437,1156776.0
2019-06-12 10:05:00,48.76,48.76,48.66,48.68,1265684.0,46.8437,46.8437,46.7477,46.7669,1265684.0
2019-06-12 10:10:00,48.67,48.73,48.61,48.67,982524.0,46.7573,46.8149,46.6996,46.7573,982524.0
2019-06-12 10:15:00,48.67,48.7,48.64,48.68,723916.0,46.7573,46.7861,46.7285,46.7669,723916.0
2019-06-12 10:20:00,48.68,48.8,48.67,48.7,958160.0,46.7669,46.8822,46.7573,46.7861,958160.0
2019-06-12 10:25:00,48.7,48.72,48.66,48.67,662620.0,46.7861,46.8053,46.7477,46.7573,662620.0
2019-06-12 10:30:00,48.67,48.69,48.59,48.61,1115680.0,46.7573,46.7765,46.6804,46.6996,1115680.0
2019-06-12 10:35:00,48.61,48.74,48.58,48.73,909960.0,46.6996,46.8245,46.6708,46.8149,909960.0
2019-06-12 10:40:00,48.74,48.77,48.71,48.72,820848.0,46.8245,46.8533,46.7957,46.8053,820848.0
2019-06-12 10:45:00,48.72,48.98,48.72,48.93,2293076.0,46.8053,47.0551,46.8053,47.0071,2293076.0
2019-06-12 10:50:00,48.93,48.99,48.88,48.9,1273352.0,47.0071,47.0647,46.959,46.9782,1273352.0
2019-06-12 10:55:00,48.89,48.9,48.76,48.79,935216.0,46.9686,46.9782,46.8437,46.8726,935216.0
2019-06-12 11:00:00,48.79,48.85,48.76,48.83,726048.0,46.8726,46.9302,46.8437,46.911,726048.0
2019-06-12 11:05:00,48.82,48.85,48.79,48.81,650808.0,46.9014,46.9302,46.8726,46.8918,650808.0
2019-06-12 11:10:00,48.81,48.83,48.72,48.73,516140.0,46.8918,46.911,46.8053,46.8149,516140.0
2019-06-12 11:15:00,48.74,48.77,48.73,48.77,490984.0,46.8245,46.8533,46.8149,46.8533,490984.0
2019-06-12 11:20:00,48.77,48.78,48.73,48.77,471232.0,46.8533,46.863,46.8149,46.8533,471232.0
2019-06-12 11:25:00,48.77,48.79,48.71,48.74,487812.0,46.8533,46.8726,46.7957,46.8245,487812.0
2019-06-12 11:30:00,48.74,48.77,48.72,48.76,298752.0,46.8245,46.8533,46.8053,46.8437,298752.0
2019-06-12 11:35:00,48.76,48.77,48.63,48.7,760576.0,46.8437,46.8533,46.7188,46.7861,760576.0
2019-06-12 11:40:00,48.69,48.77,48.68,48.76,871888.0,46.7765,46.8533,46.7669,46.8437,871888.0
2019-06-12 11:45:00,48.76,48.77,48.7,48.71,510372.0,46.8437,46.8533,46.7861,46.7957,510372.0
2019-06-12 11:50:00,48.71,48.73,48.67,48.69,323320.0,46.7957,46.8149,46.7573,46.7765,323320.0
2019-06-12 11:55:00,48.69,48.73,48.68,48.68,522804.0,46.7765,46.8149,46.7669,46.7669,522804.0
2019-06-12 12:00:00,48.68,48.74,48.67,48.7,757568.0,46.7669,46.8245,46.7573,46.7861,757568.0
2019-06-12 12:05:00,48.7,48.75,48.68,48.71,428324.0,46.7861,46.8341,46.7669,46.7957,428324.0
2019-06-12 12:10:00,48.72,48.73,48.64,48.65,520764.0,46.8053,46.8149,46.7285,46.7381,520764.0
2019-06-12 12:15:00,48.65,48.66,48.6,48.63,715724.0,46.7381,46.7477,46.69,46.7188,715724.0
2019-06-12 12:20:00,48.63,48.65,48.59,48.63,759516.0,46.7188,46.7381,46.6804,46.7188,759516.0
2019-06-12 12:25:00,48.63,48.74,48.63,48.69,585672.0,46.7188,46.8245,46.7188,46.7765,585672.0
2019-06-12 12:30:00,48.69,48.73,48.67,48.7,322112.0,46.7765,46.8149,46.7573,46.7861,322112.0
2019-06-12 12:35:00,48.7,48.72,48.65,48.68,423596.0,46.7861,46.8053,46.7381,46.7669,423596.0
2019-06-12 12:40:00,48.68,48.69,48.63,48.66,428628.0,46.7669,46.7765,46.7188,46.7477,428628.0
2019-06-12 12:45:00,48.66,48.75,48.66,48.74,680456.0,46.7477,46.8341,46.7477,46.8245,680456.0
2019-06-12 12:50:00,48.74,48.76,48.71,48.72,767448.0,46.8245,46.8437,46.7957,46.8053,767448.0
2019-06-12 12:55:00,48.73,48.74,48.7,48.71,419992.0,46.8149,46.8245,46.7861,46.7957,419992.0
2019-06-12 13:00:00,48.71,48.74,48.69,48.72,374140.0,46.7957,46.8245,46.7765,46.8053,374140.0
2019-06-12 13:05:00,48.72,48.75,48.69,48.7,544828.0,46.8053,46.8341,46.7765,46.7861,544828.0
2019-06-12 13:10:00,48.7,48.7,48.64,48.65,448136.0,46.7861,46.7861,46.7285,46.7381,448136.0
2019-06-12 13:15:00,48.65,48.67,48.61,48.67,451776.0,46.7381,46.7573,46.6996,46.7573,451776.0
2019-06-12 13:20:00,48.67,48.7,48.66,48.67,343248.0,46.7573,46.7861,46.7477,46.7573,343248.0
2019-06-12 13:25:00,48.67,48.68,48.63,48.66,260316.0,46.7573,46.7669,46.7188,46.7477,260316.0
2019-06-12 13:30:00,48.66,48.67,48.62,48.66,293176.0,46.7477,46.7573,46.7092,46.7477,293176.0
2019-06-12 13:35:00,48.66,48.67,48.61,48.62,336536.0,46.7477,46.7573,46.6996,46.7092,336536.0
2019-06-12 13:40:00,48.62,48.65,48.6,48.65,288940.0,46.7092,46.7381,46.69,46.7381,288940.0
2019-06-12 13:45:00,48.65,48.66,48.63,48.65,280444.0,46.7381,46.7477,46.7188,46.7381,280444.0
2019-06-12 13:50:00,48.65,48.67,48.63,48.64,352984.0,46.7381,46.7573,46.7188,46.7285,352984.0
2019-06-12 13:55:00,48.65,48.65,48.63,48.64,260128.0,46.7381,46.7381,46.7188,46.7285,260128.0
2019-06-12 14:00:00,48.65,48.69,48.62,48.64,378872.0,46.7381,46.7765,46.7092,46.7285,378872.0
2019-06-12 14:05:00,48.64,48.64,48.57,48.59,672816.0,46.7285,46.7285,46.6612,46.6804,672816.0
2019-06-12 14:10:00,48.58,48.6,48.56,48.57,499108.0,46.6708,46.69,46.6516,46.6612,499108.0
2019-06-12 14:15:00,48.57,48.59,48.53,48.55,395028.0,46.6612,46.6804,46.6228,46.642,395028.0
2019-06-12 14:20:00,48.55,48.58,48.52,48.55,508464.0,46.642,46.6708,46.6132,46.642,508464.0
2019-06-12 14:25:00,48.56,48.57,48.53,48.56,294640.0,46.6516,46.6612,46.6228,46.6516,294640.0
2019-06-12 14:30:00,48.56,48.6,48.55,48.57,440848.0,46.6516,46.69,46.642,46.6612,440848.0
2019-06-12 14:35:00,48.57,48.62,48.56,48.58,533116.0,46.6612,46.7092,46.6516,46.6708,533116.0
2019-06-12 14:40:00,48.59,48.59,48.55,48.58,493352.0,46.6804,46.6804,46.642,46.6708,493352.0
2019-06-12 14:45:00,48.58,48.66,48.58,48.64,768632.0,46.6708,46.7477,46.6708,46.7285,768632.0
2019-06-12 14:50:00,48.63,48.64,48.6,48.62,450728.0,46.7188,46.7285,46.69,46.7092,450728.0
2019-06-12 14:55:00,48.61,48.63,48.59,48.6,349840.0,46.6996,46.7188,46.6804,46.69,349840.0
2019-06-12 15:00:00,48.6,48.61,48.56,48.57,383176.0,46.69,46.6996,46.6516,46.6612,383176.0
2019-06-12 15:05:00,48.57,48.59,48.53,48.58,401500.0,46.6612,46.6804,46.6228,46.6708,401500.0
2019-06-12 15:10:00,48.57,48.59,48.54,48.56,301472.0,46.6612,46.6804,46.6324,46.6516,301472.0
2019-06-12 15:15:00,48.56,48.59,48.55,48.58,390404.0,46.6516,46.6804,46.642,46.6708,390404.0
2019-06-12 15:20:00,48.58,48.59,48.53,48.55,462588.0,46.6708,46.6804,46.6228,46.642,462588.0
2019-06-12 15:25:00,48.55,48.57,48.52,48.54,641588.0,46.642,46.6612,46.6132,46.6324,641588.0
2019-06-12 15:30:00,48.54,48.56,48.52,48.55,388088.0,46.6324,46.6516,46.6132,46.642,388088.0
2019-06-12 15:35:00,48.55,48.57,48.53,48.55,367908.0,46.642,46.6612,46.6228,46.642,367908.0
2019-06-12 15:40:00,48.55,48.59,48.53,48.54,612388.0,46.642,46.6804,46.6228,46.6324,612388.0
2019-06-12 15:45:00,48.53,48.55,48.51,48.52,645576.0,46.6228,46.642,46.6036,46.6132,645576.0
2019-06-12 15:50:00,48.52,48.59,48.52,48.55,1137384.0,46.6132,46.6804,46.6132,46.642,1137384.0
2019-06-12 15:55:00,48.55,48.6,48.45,48.55,2741160.0,46.642,46.69,46.5459,46.642,2741160.0
2019-06-13 09:30:00,48.68,48.75,48.61,48.7,2896344.0,46.7669,46.8341,46.6996,46.7861,2896344.0
2019-06-13 09:35:00,48.71,48.96,48.66,48.93,2602100.0,46.7957,47.0359,46.7477,47.0071,2602100.0
2019-06-13 09:40:00,48.93,49.1,48.91,49.09,2490576.0,47.0071,47.1704,46.9878,47.1608,2490576.0
2019-06-13 09:45:00,49.1,49.16,49.03,49.09,2179848.0,47.1704,47.228,47.1031,47.1608,2179848.0
2019-06-13 09:50:00,49.09,49.13,49.03,49.1,1093128.0,47.1608,47.1992,47.1031,47.1704,1093128.0
2019-06-13 09:55:00,49.09,49.16,49.08,49.14,1157820.0,47.1608,47.228,47.1512,47.2088,1157820.0
2019-06-13 10:00:00,49.14,49.2,49.05,49.05,1478596.0,47.2088,47.2664,47.1223,47.1223,1478596.0
2019-06-13 10:05:00,49.05,49.1,48.94,49.02,1749492.0,47.1223,47.1704,47.0167,47.0935,1749492.0
2019-06-13 10:10:00,49.03,49.09,49.01,49.04,1030584.0,47.1031,47.1608,47.0839,47.1127,1030584.0
2019-06-13 10:15:00,49.04,49.05,48.94,48.97,1186164.0,47.1127,47.1223,47.0167,47.0455,1186164.0
2019-06-13 10:20:00,48.97,48.99,48.93,48.96,1008068.0,47.0455,47.0647,47.0071,47.0359,1008068.0
2019-06-13 10:25:00,48.97,48.98,48.89,48.93,951584.0,47.0455,47.0551,46.9686,47.0071,951584.0
2019-06-13 10:30:00,48.93,48.95,48.88,48.92,859244.0,47.0071,47.0263,46.959,46.9974,859244.0
2019-06-13 10:35:00,48.93,49.05,48.93,49.02,1163976.0,47.0071,47.1223,47.0071,47.0935,1163976.0
2019-06-13 10:40:00,49.02,49.04,48.94,49.02,749772.0,47.0935,47.1127,47.0167,47.0935,749772.0
2019-06-13 10:45:00,49.02,49.03,48.94,48.95,570888.0,47.0935,47.1031,47.0167,47.0263,570888.0
2019-06-13 10:50:00,48.95,49.0,48.91,48.97,614384.0,47.0263,47.0743,46.9878,47.0455,614384.0
2019-06-13 10:55:00,48.98,48.99,48.91,48.92,530760.0,47.0551,47.0647,46.9878,46.9974,530760.0
2019-06-13 11:00:00,48.92,48.99,48.92,48.95,644024.0,46.9974,47.0647,46.9974,47.0263,644024.0
2019-06-13 11:05:00,48.96,48.96,48.78,48.8,1431172.0,47.0359,47.0359,46.863,46.8822,1431172.0
2019-06-13 11:10:00,48.8,48.89,48.8,48.87,532748.0,46.8822,46.9686,46.8822,46.9494,532748.0
2019-06-13 11:15:00,48.87,48.89,48.82,48.87,586012.0,46.9494,46.9686,46.9014,46.9494,586012.0
2019-06-13 11:20:00,48.87,48.89,48.81,48.82,391416.0,46.9494,46.9686,46.8918,46.9014,391416.0
2019-06-13 11:25:00,48.81,48.88,48.81,48.85,404060.0,46.8918,46.959,46.8918,46.9302,404060.0
2019-06-13 11:30:00,48.84,48.85,48.78,48.79,666624.0,46.9206,46.9302,46.863,46.8726,666624.0
2019-06-13 11:35:00,48.8,48.87,48.77,48.87,623732.0,46.8822,46.9494,46.8533,46.9494,623732.0
2019-06-13 11:40:00,48.87,48.92,48.84,48.91,788576.0,46.9494,46.9974,46.9206,46.9878,788576.0
2019-06-13 11:45:00,48.91,48.94,48.88,48.94,335616.0,46.9878,47.0167,46.959,47.0167,335616.0
2019-06-13 11:50:00,48.94,48.94,48.86,48.87,631000.0,47.0167,47.0167,46.9398,46.9494,631000.0
2019-06-13 11:55:00,48.87,48.92,48.85,48.92,309144.0,46.9494,46.9974,46.9302,46.9974,309144.0
2019-06-13 12:00:00,48.92,48.94,48.88,48.93,496912.0,46.9974,47.0167,46.959,47.0071,496912.0
2019-06-13 12:05:00,48.93,48.96,48.91,48.91,467228.0,47.0071,47.0359,46.9878,46.9878,467228.0
2019-06-13 12:10:00,48.92,48.92,48.87,48.88,461300.0,46.9974,46.9974,46.9494,46.959,461300.0
2019-06-13 12:15:00,48.88,48.9,48.85,48.88,272352.0,46.959,46.9782,46.9302,46.959,272352.0
2019-06-13 12:20:00,48.88,48.9,48.82,48.85,241652.0,46.959,46.9782,46.9014,46.9302,241652.0
2019-06-13 12:25:00,48.85,48.89,48.8,48.8,196016.0,46.9302,46.9686,46.8822,46.8822,196016.0
2019-06-13 12:30:00,48.8,48.84,48.8,48.81,394676.0,46.8822,46.9206,46.8822,46.8918,394676.0
2019-06-13 12:35:00,48.81,48.84,48.81,48.82,281452.0,46.8918,46.9206,46.8918,46.9014,281452.0
2019-06-13 12:40:00,48.83,48.89,48.8,48.87,414568.0,46.911,46.9686,46.8822,46.9494,414568.0
2019-06-13 12:45:00,48.87,48.92,48.86,48.86,374232.0,46.9494,46.9974,46.9398,46.9398,374232.0
2019-06-13 12:50:00,48.85,48.94,48.85,48.93,472540.0,46.9302,47.0167,46.9302,47.0071,472540.0
2019-06-13 12:55:00,48.92,48.93,48.88,48.91,342988.0,46.9974,47.0071,46.959,46.9878,342988.0
2019-06-13 13:00:00,48.91,48.96,48.9,48.91,441696.0,46.9878,47.0359,46.9782,46.9878,441696.0
2019-06-13 13:05:00,48.91,48.91,48.85,48.88,338024.0,46.9878,46.9878,46.9302,46.959,338024.0
2019-06-13 13:10:00,48.88,48.89,48.83,48.84,361836.0,46.959,46.9686,46.911,46.9206,361836.0
2019-06-13 13:15:00,48.85,48.88,48.84,48.87,195376.0,46.9302,46.959,46.9206,46.9494,195376.0
2019-06-13 13:20:00,48.86,48.91,48.85,48.88,292504.0,46.9398,46.9878,46.9302,46.959,292504.0
2019-06-13 13:25:00,48.88,48.89,48.85,48.88,350620.0,46.959,46.9686,46.9302,46.959,350620.0
2019-06-13 13:30:00,48.88,48.9,48.84,48.84,377312.0,46.959,46.9782,46.9206,46.9206,377312.0
2019-06-13 13:35:00,48.84,48.88,48.83,48.84,317464.0,46.9206,46.959,46.911,46.9206,317464.0
2019-06-13 13:40:00,48.84,48.85,48.82,48.82,290296.0,46.9206,46.9302,46.9014,46.9014,290296.0
2019-06-13 13:45:00,48.82,48.85,48.82,48.85,284812.0,46.9014,46.9302,46.9014,46.9302,284812.0
2019-06-13 13:50:00,48.85,48.86,48.82,48.85,242156.0,46.9302,46.9398,46.9014,46.9302,242156.0
2019-06-13 13:55:00,48.85,48.85,48.82,48.82,460168.0,46.9302,46.9302,46.9014,46.9014,460168.0
2019-06-13 14:00:00,48.82,48.82,48.77,48.79,537672.0,46.9014,46.9014,46.8533,46.8726,537672.0
2019-06-13 14:05:00,48.8,48.81,48.74,48.75,617804.0,46.8822,46.8918,46.8245,46.8341,617804.0
2019-06-13 14:10:00,48.74,48.8,48.74,48.78,285420.0,46.8245,46.8822,46.8245,46.863,285420.0
2019-06-13 14:15:00,48.78,48.78,48.68,48.71,682628.0,46.863,46.863,46.7669,46.7957,682628.0
2019-06-13 14:20:00,48.71,48.73,48.68,48.72,546100.0,46.7957,46.8149,46.7669,46.8053,546100.0
2019-06-13 14:25:00,48.72,48.75,48.72,48.74,381220.0,46.8053,46.8341,46.8053,46.8245,381220.0
2019-06-13 14:30:00,48.74,48.74,48.66,48.68,515464.0,46.8245,46.8245,46.7477,46.7669,515464.0
2019-06-13 14:35:00,48.67,48.7,48.61,48.69,651072.0,46.7573,46.7861,46.6996,46.7765,651072.0
2019-06-13 14:40:00,48.69,48.71,48.66,48.7,539816.0,46.7765,46.7957,46.7477,46.7861,539816.0
2019-06-13 14:45:00,48.71,48.71,48.65,48.68,382276.0,46.7957,46.7957,46.7381,46.7669,382276.0
2019-06-13 14:50:00,48.68,48.7,48.64,48.67,251008.0,46.7669,46.7861,46.7285,46.7573,251008.0
2019-06-13 14:55:00,48.67,48.71,48.67,48.69,419984.0,46.7573,46.7957,46.7573,46.7765,419984.0
2019-06-13 15:00:00,48.68,48.7,48.62,48.66,556132.0,46.7669,46.7861,46.7092,46.7477,556132.0
2019-06-13 15:05:00,48.65,48.67,48.6,48.62,609372.0,46.7381,46.7573,46.69,46.7092,609372.0
2019-06-13 15:10:00,48.62,48.67,48.61,48.62,570316.0,46.7092,46.7573,46.6996,46.7092,570316.0
2019-06-13 15:15:00,48.61,48.62,48.55,48.56,752792.0,46.6996,46.7092,46.642,46.6516,752792.0
2019-06-13 15:20:00,48.56,48.6,48.53,48.6,722424.0,46.6516,46.69,46.6228,46.69,722424.0
2019-06-13 15:25:00,48.6,48.62,48.57,48.6,609180.0,46.69,46.7092,46.6612,46.69,609180.0
2019-06-13 15:30:00,48.6,48.62,48.59,48.62,811920.0,46.69,46.7092,46.6804,46.7092,811920.0
2019-06-13 15:35:00,48.62,48.63,48.57,48.58,993100.0,46.7092,46.7188,46.6612,46.6708,993100.0
2019-06-13 15:40:00,48.59,48.6,48.54,48.55,901704.0,46.6804,46.69,46.6324,46.642,901704.0
2019-06-13 15:45:00,48.55,48.57,48.45,48.46,1434400.0,46.642,46.6612,46.5459,46.5555,1434400.0
2019-06-13 15:50:00,48.46,48.55,48.44,48.52,1689268.0,46.5555,46.642,46.5363,46.6132,1689268.0
2019-06-13 15:55:00,48.52,48.85,48.4,48.69,7628436.0,46.6132,46.9302,46.4979,46.7765,7628436.0
2019-06-14 09:30:00,47.91,48.04,47.72,47.84,4299664.0,46.0271,46.152,45.8446,45.9599,4299664.0
2019-06-14 09:35:00,47.84,47.84,47.58,47.72,3059884.0,45.9599,45.9599,45.7101,45.8446,3059884.0
2019-06-14 09:40:00,47.72,47.78,47.66,47.76,1362444.0,45.8446,45.9023,45.787,45.883,1362444.0
2019-06-14 09:45:00,47.76,47.87,47.74,47.8,1379216.0,45.883,45.9887,45.8638,45.9215,1379216.0
2019-06-14 09:50:00,47.8,47.85,47.74,47.74,1142144.0,45.9215,45.9695,45.8638,45.8638,1142144.0
2019-06-14 09:55:00,47.74,47.78,47.63,47.66,1346376.0,45.8638,45.9023,45.7581,45.787,1346376.0
2019-06-14 10:00:00,47.66,47.73,47.62,47.71,1242648.0,45.787,45.8542,45.7485,45.835,1242648.0
2019-06-14 10:05:00,47.71,47.77,47.65,47.77,1083700.0,45.835,45.8926,45.7774,45.8926,1083700.0
2019-06-14 10:10:00,47.77,47.85,47.69,47.83,958644.0,45.8926,45.9695,45.8158,45.9503,958644.0
2019-06-14 10:15:00,47.83,47.91,47.78,47.9,1110424.0,45.9503,46.0271,45.9023,46.0175,1110424.0
2019-06-14 10:20:00,47.9,47.94,47.86,47.88,1039468.0,46.0175,46.056,45.9791,45.9983,1039468.0
2019-06-14 10:25:00,47.88,47.97,47.87,47.92,742224.0,45.9983,46.0848,45.9887,46.0367,742224.0
2019-06-14 10:30:00,47.92,47.97,47.89,47.92,669116.0,46.0367,46.0848,46.0079,46.0367,669116.0
2019-06-14 10:35:00,47.92,47.97,47.88,47.96,637684.0,46.0367,46.0848,45.9983,46.0752,637684.0
2019-06-14 10:40:00,47.96,47.98,47.92,47.95,829692.0,46.0752,46.0944,46.0367,46.0656,829692.0
2019-06-14 10:45:00,47.96,48.05,47.91,48.04,918400.0,46.0752,46.1616,46.0271,46.152,918400.0
2019-06-14 10:50:00,48.04,48.19,48.04,48.16,1279744.0,46.152,46.2961,46.152,46.2673,1279744.0
2019-06-14 10:55:00,48.16,48.17,48.12,48.13,914512.0,46.2673,46.2769,46.2289,46.2385,914512.0
2019-06-14 11:00:00,48.13,48.16,48.08,48.09,780440.0,46.2385,46.2673,46.1905,46.2001,780440.0
2019-06-14 11:05:00,48.1,48.11,48.0,48.01,801660.0,46.2097,46.2193,46.1136,46.1232,801660.0
2019-06-14 11:10:00,48.01,48.01,47.86,47.88,1211440.0,46.1232,46.1232,45.9791,45.9983,1211440.0
2019-06-14 11:15:00,47.87,47.96,47.84,47.95,863772.0,45.9887,46.0752,45.9599,46.0656,863772.0
2019-06-14 11:20:00,47.95,48.05,47.92,48.05,892652.0,46.0656,46.1616,46.0367,46.1616,892652.0
2019-06-14 11:25:00,48.04,48.08,48.01,48.06,627164.0,46.152,46.1905,46.1232,46.1712,627164.0
2019-06-14 11:30:00,48.05,48.13,48.01,48.09,562044.0,46.1616,46.2385,46.1232,46.2001,562044.0
2019-06-14 11:35:00,48.09,48.17,48.07,48.17,387932.0,46.2001,46.2769,46.1809,46.2769,387932.0
2019-06-14 11:40:00,48.17,48.17,48.09,48.09,451592.0,46.2769,46.2769,46.2001,46.2001,451592.0
2019-06-14 11:45:00,48.09,48.13,48.08,48.1,389436.0,46.2001,46.2385,46.1905,46.2097,389436.0
2019-06-14 11:50:00,48.1,48.16,48.05,48.07,657120.0,46.2097,46.2673,46.1616,46.1809,657120.0
2019-06-14 11:55:00,48.07,48.13,48.04,48.08,584020.0,46.1809,46.2385,46.152,46.1905,584020.0
2019-06-14 12:00:00,48.08,48.08,48.04,48.07,295952.0,46.1905,46.1905,46.152,46.1809,295952.0
2019-06-14 12:05:00,48.07,48.09,48.06,48.07,244056.0,46.1809,46.2001,46.1712,46.1809,244056.0
2019-06-14 12:10:00,48.07,48.09,48.04,48.04,326800.0,46.1809,46.2001,46.152,46.152,326800.0
2019-06-14 12:15:00,48.04,48.06,48.02,48.05,310208.0,46.152,46.1712,46.1328,46.1616,310208.0
2019-06-14 12:20:00,48.05,48.11,48.02,48.1,312176.0,46.1616,46.2193,46.1328,46.2097,312176.0
2019-06-14 12:25:00,48.1,48.13,48.09,48.09,349140.0,46.2097,46.2385,46.2001,46.2001,349140.0
2019-06-14 12:30:00,48.09,48.13,48.08,48.13,273116.0,46.2001,46.2385,46.1905,46.2385,273116.0
2019-06-14 12:35:00,48.13,48.13,48.1,48.11,317552.0,46.2385,46.2385,46.2097,46.2193,317552.0
2019-06-14 12:40:00,48.1,48.13,48.08,48.09,264492.0,46.2097,46.2385,46.1905,46.2001,264492.0
2019-06-14 12:45:00,48.08,48.1,48.05,48.09,332088.0,46.1905,46.2097,46.1616,46.2001,332088.0
2019-06-14 12:50:00,48.09,48.13,48.09,48.12,307736.0,46.2001,46.2385,46.2001,46.2289,307736.0
2019-06-14 12:55:00,48.12,48.16,48.11,48.12,295016.0,46.2289,46.2673,46.2193,46.2289,295016.0
2019-06-14 13:00:00,48.12,48.13,48.1,48.12,227260.0,46.2289,46.2385,46.2097,46.2289,227260.0
2019-06-14 13:05:00,48.12,48.14,48.1,48.13,214000.0,46.2289,46.2481,46.2097,46.2385,214000.0
2019-06-14 13:10:00,48.13,48.16,48.12,48.15,296104.0,46.2385,46.2673,46.2289,46.2577,296104.0
2019-06-14 13:15:00,48.15,48.17,48.13,48.14,237160.0,46.2577,46.2769,46.2385,46.2481,237160.0
2019-06-14 13:20:00,48.14,48.22,48.13,48.21,381024.0,46.2481,46.325,46.2385,46.3154,381024.0
2019-06-14 13:25:00,48.21,48.21,48.18,48.19,232064.0,46.3154,46.3154,46.2865,46.2961,232064.0
2019-06-14 13:30:00,48.18,48.22,48.18,48.21,297904.0,46.2865,46.325,46.2865,46.3154,297904.0
2019-06-14 13:35:00,48.21,48.24,48.21,48.23,336920.0,46.3154,46.3442,46.3154,46.3346,336920.0
2019-06-14 13:40:00,48.22,48.23,48.19,48.2,252640.0,46.325,46.3346,46.2961,46.3057,252640.0
2019-06-14 13:45:00,48.2,48.21,48.17,48.19,328024.0,46.3057,46.3154,46.2769,46.2961,328024.0
2019-06-14 13:50:00,48.19,48.22,48.19,48.22,129604.0,46.2961,46.325,46.2961,46.325,129604.0
2019-06-14 13:55:00,48.21,48.22,48.15,48.15,323756.0,46.3154,46.325,46.2577,46.2577,323756.0
2019-06-14 14:00:00,48.15,48.2,48.14,48.19,274464.0,46.2577,46.3057,46.2481,46.2961,274464.0
2019-06-14 14:05:00,48.19,48.23,48.18,48.22,338760.0,46.2961,46.3346,46.2865,46.325,338760.0
2019-06-14 14:10:00,48.22,48.24,48.2,48.21,330020.0,46.325,46.3442,46.3057,46.3154,330020.0
2019-06-14 14:15:00,48.21,48.27,48.21,48.23,778148.0,46.3154,46.373,46.3154,46.3346,778148.0
2019-06-14 14:20:00,48.23,48.24,48.18,48.18,542952.0,46.3346,46.3442,46.2865,46.2865,542952.0
2019-06-14 14:25:00,48.18,48.2,48.16,48.2,577248.0,46.2865,46.3057,46.2673,46.3057,577248.0
2019-06-14 14:30:00,48.2,48.24,48.19,48.23,422852.0,46.3057,46.3442,46.2961,46.3346,422852.0
2019-06-14 14:35:00,48.23,48.24,48.21,48.22,423704.0,46.3346,46.3442,46.3154,46.325,423704.0
2019-06-14 14:40:00,48.22,48.22,48.19,48.21,305068.0,46.325,46.325,46.2961,46.3154,305068.0
2019-06-14 14:45:00,48.21,48.22,48.21,48.22,385992.0,46.3154,46.325,46.3154,46.325,385992.0
2019-06-14 14:50:00,48.22,48.24,48.2,48.24,336440.0,46.325,46.3442,46.3057,46.3442,336440.0
2019-06-14 14:55:00,48.24,48.26,48.23,48.26,439264.0,46.3442,46.3634,46.3346,46.3634,439264.0
2019-06-14 15:00:00,48.25,48.32,48.25,48.32,982272.0,46.3538,46.421,46.3538,46.421,982272.0
2019-06-14 15:05:00,48.31,48.32,48.27,48.28,407052.0,46.4114,46.421,46.373,46.3826,407052.0
2019-06-14 15:10:00,48.29,48.33,48.28,48.32,524800.0,46.3922,46.4306,46.3826,46.421,524800.0
2019-06-14 15:15:00,48.32,48.4,48.32,48.35,1087128.0,46.421,46.4979,46.421,46.4499,1087128.0
2019-06-14 15:20:00,48.36,48.39,48.33,48.38,836992.0,46.4595,46.4883,46.4306,46.4787,836992.0
2019-06-14 15:25:00,48.38,48.38,48.36,48.37,465192.0,46.4787,46.4787,46.4595,46.4691,465192.0
2019-06-14 15:30:00,48.37,48.38,48.31,48.34,686932.0,46.4691,46.4787,46.4114,46.4402,686932.0
2019-06-14 15:35:00,48.34,48.38,48.33,48.33,533220.0,46.4402,46.4787,46.4306,46.4306,533220.0
2019-06-14 15:40:00,48.33,48.33,48.27,48.29,645528.0,46.4306,46.4306,46.373,46.3922,645528.0
2019-06-14 15:45:00,48.29,48.31,48.26,48.26,682812.0,46.3922,46.4114,46.3634,46.3634,682812.0
2019-06-14 15:50:00,48.27,48.33,48.24,48.27,1189964.0,46.373,46.4306,46.3442,46.373,1189964.0
2019-06-14 15:55:00,48.27,48.27,48.17,48.19,3025460.0,46.373,46.373,46.2769,46.2961,3025460.0
2019-06-17 09:30:00,48.23,48.32,48.04,48.24,3042200.0,46.3346,46.421,46.152,46.3442,3042200.0
2019-06-17 09:35:00,48.24,48.38,48.23,48.36,1623264.0,46.3442,46.4787,46.3346,46.4595,1623264.0
2019-06-17 09:40:00,48.36,48.53,48.35,48.47,1616164.0,46.4595,46.6228,46.4499,46.5651,1616164.0
2019-06-17 09:45:00,48.47,48.57,48.43,48.54,1272288.0,46.5651,46.6612,46.5267,46.6324,1272288.0
2019-06-17 09:50:00,48.55,48.65,48.5,48.63,1278424.0,46.642,46.7381,46.594,46.7188,1278424.0
2019-06-17 09:55:00,48.63,48.71,48.62,48.66,865124.0,46.7188,46.7957,46.7092,46.7477,865124.0
2019-06-17 10:00:00,48.67,48.7,48.59,48.64,806480.0,46.7573,46.7861,46.6804,46.7285,806480.0
2019-06-17 10:05:00,48.64,48.67,48.62,48.65,669060.0,46.7285,46.7573,46.7092,46.7381,669060.0
2019-06-17 10:10:00,48.64,48.65,48.57,48.58,631612.0,46.7285,46.7381,46.6612,46.6708,631612.0
2019-06-17 10:15:00,48.58,48.62,48.54,48.58,782248.0,46.6708,46.7092,46.6324,46.6708,782248.0
2019-06-17 10:20:00,48.58,48.64,48.54,48.64,719812.0,46.6708,46.7285,46.6324,46.7285,719812.0
2019-06-17 10:25:00,48.64,48.68,48.59,48.63,709936.0,46.7285,46.7669,46.6804,46.7188,709936.0
2019-06-17 10:30:00,48.64,48.71,48.61,48.71,556584.0,46.7285,46.7957,46.6996,46.7957,556584.0
2019-06-17 10:35:00,48.7,48.73,48.67,48.7,617264.0,46.7861,46.8149,46.7573,46.7861,617264.0
2019-06-17 10:40:00,48.7,48.74,48.65,48.69,725684.0,46.7861,46.8245,46.7381,46.7765,725684.0
2019-06-17 10:45:00,48.69,48.69,48.62,48.64,510400.0,46.7765,46.7765,46.7092,46.7285,510400.0
2019-06-17 10:50:00,48.64,48.71,48.63,48.67,489100.0,46.7285,46.7957,46.7188,46.7573,489100.0
2019-06-17 10:55:00,48.67,48.7,48.63,48.66,508752.0,46.7573,46.7861,46.7188,46.7477,508752.0
2019-06-17 11:00:00,48.66,48.67,48.6,48.66,612420.0,46.7477,46.7573,46.69,46.7477,612420.0
2019-06-17 11:05:00,48.66,48.66,48.6,48.64,481008.0,46.7477,46.7477,46.69,46.7285,481008.0
2019-06-17 11:10:00,48.64,48.65,48.61,48.63,305252.0,46.7285,46.7381,46.6996,46.7188,305252.0
2019-06-17 11:15:00,48.63,48.66,48.6,48.61,427728.0,46.7188,46.7477,46.69,46.6996,427728.0
2019-06-17 11:20:00,48.6,48.64,48.54,48.56,573740.0,46.69,46.7285,46.6324,46.6516,573740.0
2019-06-17 11:25:00,48.56,48.56,48.51,48.53,766904.0,46.6516,46.6516,46.6036,46.6228,766904.0
2019-06-17 11:30:00,48.53,48.59,48.52,48.58,417036.0,46.6228,46.6804,46.6132,46.6708,417036.0
2019-06-17 11:35:00,48.58,48.59,48.55,48.58,248756.0,46.6708,46.6804,46.642,46.6708,248756.0
2019-06-17 11:40:00,48.58,48.61,48.57,48.59,412232.0,46.6708,46.6996,46.6612,46.6804,412232.0
2019-06-17 11:45:00,48.59,48.63,48.58,48.62,428368.0,46.6804,46.7188,46.6708,46.7092,428368.0
2019-06-17 11:50:00,48.62,48.62,48.52,48.55,589420.0,46.7092,46.7092,46.6132,46.642,589420.0
2019-06-17 11:55:00,48.54,48.55,48.51,48.54,556704.0,46.6324,46.642,46.6036,46.6324,556704.0
2019-06-17 12:00:00,48.53,48.57,48.51,48.51,351968.0,46.6228,46.6612,46.6036,46.6036,351968.0
2019-06-17 12:05:00,48.51,48.54,48.48,48.51,523692.0,46.6036,46.6324,46.5747,46.6036,523692.0
2019-06-17 12:10:00,48.51,48.56,48.49,48.55,380712.0,46.6036,46.6516,46.5843,46.642,380712.0
2019-06-17 12:15:00,48.55,48.55,48.52,48.53,208880.0,46.642,46.642,46.6132,46.6228,208880.0
2019-06-17 12:20:00,48.53,48.54,48.51,48.53,328076.0,46.6228,46.6324,46.6036,46.6228,328076.0
2019-06-17 12:25:00,48.53,48.53,48.48,48.52,339500.0,46.6228,46.6228,46.5747,46.6132,339500.0
2019-06-17 12:30:00,48.52,48.55,48.5,48.54,335700.0,46.6132,46.642,46.594,46.6324,335700.0
2019-06-17 12:35:00,48.54,48.58,48.53,48.58,342992.0,46.6324,46.6708,46.6228,46.6708,342992.0
2019-06-17 12:40:00,48.58,48.59,48.56,48.57,154740.0,46.6708,46.6804,46.6516,46.6612,154740.0
2019-06-17 12:45:00,48.57,48.57,48.54,48.57,192336.0,46.6612,46.6612,46.6324,46.6612,192336.0
2019-06-17 12:50:00,48.57,48.59,48.53,48.54,370816.0,46.6612,46.6804,46.6228,46.6324,370816.0
2019-06-17 12:55:00,48.55,48.56,48.52,48.56,256156.0,46.642,46.6516,46.6132,46.6516,256156.0
2019-06-17 13:00:00,48.55,48.58,48.54,48.56,251424.0,46.642,46.6708,46.6324,46.6516,251424.0
2019-06-17 13:05:00,48.56,48.57,48.54,48.55,173664.0,46.6516,46.6612,46.6324,46.642,173664.0
2019-06-17 13:10:00,48.55,48.59,48.55,48.58,223252.0,46.642,46.6804,46.642,46.6708,223252.0
2019-06-17 13:15:00,48.58,48.59,48.57,48.57,260880.0,46.6708,46.6804,46.6612,46.6612,260880.0
2019-06-17 13:20:00,48.58,48.59,48.56,48.56,303136.0,46.6708,46.6804,46.6516,46.6516,303136.0
2019-06-17 13:25:00,48.56,48.57,48.54,48.56,249112.0,46.6516,46.6612,46.6324,46.6516,249112.0
2019-06-17 13:30:00,48.56,48.59,48.55,48.57,211416.0,46.6516,46.6804,46.642,46.6612,211416.0
2019-06-17 13:35:00,48.57,48.61,48.56,48.6,292828.0,46.6612,46.6996,46.6516,46.69,292828.0
2019-06-17 13:40:00,48.61,48.66,48.6,48.62,639656.0,46.6996,46.7477,46.69,46.7092,639656.0
2019-06-17 13:45:00,48.63,48.64,48.62,48.62,292308.0,46.7188,46.7285,46.7092,46.7092,292308.0
2019-06-17 13:50:00,48.62,48.64,48.61,48.63,274756.0,46.7092,46.7285,46.6996,46.7188,274756.0
2019-06-17 13:55:00,48.63,48.66,48.63,48.65,338604.0,46.7188,46.7477,46.7188,46.7381,338604.0
2019-06-17 14:00:00,48.65,48.69,48.65,48.67,387848.0,46.7381,46.7765,46.7381,46.7573,387848.0
2019-06-17 14:05:00,48.68,48.68,48.63,48.65,286488.0,46.7669,46.7669,46.7188,46.7381,286488.0
2019-06-17 14:10:00,48.65,48.65,48.6,48.62,313672.0,46.7381,46.7381,46.69,46.7092,313672.0
2019-06-17 14:15:00,48.62,48.64,48.61,48.61,252984.0,46.7092,46.7285,46.6996,46.6996,252984.0
2019-06-17 14:20:00,48.61,48.62,48.59,48.6,277432.0,46.6996,46.7092,46.6804,46.69,277432.0
2019-06-17 14:25:00,48.6,48.61,48.56,48.57,449856.0,46.69,46.6996,46.6516,46.6612,449856.0
2019-06-17 14:30:00,48.57,48.6,48.57,48.6,414852.0,46.6612,46.69,46.6612,46.69,414852.0
2019-06-17 14:35:00,48.6,48.62,48.6,48.62,254752.0,46.69,46.7092,46.69,46.7092,254752.0
2019-06-17 14:40:00,48.61,48.62,48.59,48.61,236200.0,46.6996,46.7092,46.6804,46.6996,236200.0
2019-06-17 14:45:00,48.61,48.61,48.56,48.57,237196.0,46.6996,46.6996,46.6516,46.6612,237196.0
2019-06-17 14:50:00,48.57,48.57,48.54,48.55,283448.0,46.6612,46.6612,46.6324,46.642,283448.0
2019-06-17 14:55:00,48.55,48.57,48.54,48.56,217812.0,46.642,46.6612,46.6324,46.6516,217812.0
2019-06-17 15:00:00,48.56,48.56,48.5,48.54,451156.0,46.6516,46.6516,46.594,46.6324,451156.0
2019-06-17 15:05:00,48.54,48.57,48.54,48.56,289060.0,46.6324,46.6612,46.6324,46.6516,289060.0
2019-06-17 15:10:00,48.56,48.61,48.56,48.58,554576.0,46.6516,46.6996,46.6516,46.6708,554576.0
2019-06-17 15:15:00,48.58,48.61,48.58,48.59,286988.0,46.6708,46.6996,46.6708,46.6804,286988.0
2019-06-17 15:20:00,48.59,48.6,48.58,48.59,247848.0,46.6804,46.69,46.6708,46.6804,247848.0
2019-06-17 15:25:00,48.59,48.62,48.59,48.6,358384.0,46.6804,46.7092,46.6804,46.69,358384.0
2019-06-17 15:30:00,48.6,48.6,48.54,48.55,674780.0,46.69,46.69,46.6324,46.642,674780.0
2019-06-17 15:35:00,48.55,48.56,48.48,48.48,771392.0,46.642,46.6516,46.5747,46.5747,771392.0
2019-06-17 15:40:00,48.48,48.51,48.48,48.49,609612.0,46.5747,46.6036,46.5747,46.5843,609612.0
2019-06-17 15:45:00,48.49,48.5,48.44,48.46,779120.0,46.5843,46.594,46.5363,46.5555,779120.0
2019-06-17 15:50:00,48.46,48.48,48.4,48.45,1052744.0,46.5555,46.5747,46.4979,46.5459,1052744.0
2019-06-17 15:55:00,48.45,48.51,48.39,48.49,3235140.0,46.5459,46.6036,46.4883,46.5843,3235140.0
2019-06-18 09:30:00,49.01,49.25,48.8,49.16,5626792.0,47.0839,47.3145,46.8822,47.228,5626792.0
2019-06-18 09:35:00,49.16,49.44,49.13,49.38,3815568.0,47.228,47.497,47.1992,47.4394,3815568.0
2019-06-18 09:40:00,49.38,49.77,49.35,49.68,4877480.0,47.4394,47.814,47.4106,47.7276,4877480.0
2019-06-18 09:45:00,49.67,49.96,49.66,49.93,3522244.0,47.718,47.9966,47.7084,47.9678,3522244.0
2019-06-18 09:50:00,49.93,49.96,49.83,49.84,2797796.0,47.9678,47.9966,47.8717,47.8813,2797796.0
2019-06-18 09:55:00,49.84,49.85,49.69,49.77,2480264.0,47.8813,47.8909,47.7372,47.814,2480264.0
2019-06-18 10:00:00,49.77,49.95,49.74,49.92,1836816.0,47.814,47.987,47.7852,47.9582,1836816.0
2019-06-18 10:05:00,49.92,49.95,49.81,49.84,1487224.0,47.9582,47.987,47.8525,47.8813,1487224.0
2019-06-18 10:10:00,49.84,49.91,49.8,49.86,2061372.0,47.8813,47.9485,47.8429,47.9005,2061372.0
2019-06-18 10:15:00,49.86,50.0,49.79,49.95,3199676.0,47.9005,48.035,47.8333,47.987,3199676.0
2019-06-18 10:20:00,49.95,49.96,49.85,49.85,1623216.0,47.987,47.9966,47.8909,47.8909,1623216.0
2019-06-18 10:25:00,49.85,49.88,49.81,49.88,1516288.0,47.8909,47.9197,47.8525,47.9197,1516288.0
2019-06-18 10:30:00,49.88,49.93,49.86,49.91,1121832.0,47.9197,47.9678,47.9005,47.9485,1121832.0
2019-06-18 10:35:00,49.91,49.99,49.89,49.96,1260136.0,47.9485,48.0254,47.9293,47.9966,1260136.0
2019-06-18 10:40:00,49.97,49.99,49.93,49.98,972664.0,48.0062,48.0254,47.9678,48.0158,972664.0
2019-06-18 10:45:00,49.98,49.99,49.95,49.99,973020.0,48.0158,48.0254,47.987,48.0254,973020.0
2019-06-18 10:50:00,49.99,50.06,49.93,50.04,2731716.0,48.0254,48.0926,47.9678,48.0734,2731716.0
2019-06-18 10:55:00,50.05,50.07,49.99,50.0,1248216.0,48.083,48.1023,48.0254,48.035,1248216.0
2019-06-18 11:00:00,50.0,50.07,49.94,49.98,1312572.0,48.035,48.1023,47.9774,48.0158,1312572.0
2019-06-18 11:05:00,49.98,50.06,49.98,50.01,1320268.0,48.0158,48.0926,48.0158,48.0446,1320268.0
2019-06-18 11:10:00,50.01,50.02,49.88,49.92,1146540.0,48.0446,48.0542,47.9197,47.9582,1146540.0
2019-06-18 11:15:00,49.91,49.92,49.85,49.88,929368.0,47.9485,47.9582,47.8909,47.9197,929368.0
2019-06-18 11:20:00,49.88,49.93,49.75,49.77,1457040.0,47.9197,47.9678,47.7948,47.814,1457040.0
2019-06-18 11:25:00,49.77,49.88,49.75,49.75,1241100.0,47.814,47.9197,47.7948,47.7948,1241100.0
2019-06-18 11:30:00,49.75,49.83,49.68,49.69,1021300.0,47.7948,47.8717,47.7276,47.7372,1021300.0
2019-06-18 11:35:00,49.69,49.78,49.68,49.77,773044.0,47.7372,47.8237,47.7276,47.814,773044.0
2019-06-18 11:40:00,49.77,49.8,49.75,49.77,505468.0,47.814,47.8429,47.7948,47.814,505468.0
2019-06-18 11:45:00,49.77,49.82,49.7,49.72,625976.0,47.814,47.8621,47.7468,47.766,625976.0
2019-06-18 11:50:00,49.72,49.73,49.68,49.7,1180768.0,47.766,47.7756,47.7276,47.7468,1180768.0
2019-06-18 11:55:00,49.7,49.73,49.59,49.63,1011504.0,47.7468,47.7756,47.6411,47.6795,1011504.0
2019-06-18 12:00:00,49.63,49.73,49.62,49.69,639160.0,47.6795,47.7756,47.6699,47.7372,639160.0
2019-06-18 12:05:00,49.69,49.75,49.68,49.74,563332.0,47.7372,47.7948,47.7276,47.7852,563332.0
2019-06-18 12:10:00,49.74,49.74,49.69,49.69,470648.0,47.7852,47.7852,47.7372,47.7372,470648.0
2019-06-18 12:15:00,49.69,49.69,49.6,49.65,502184.0,47.7372,47.7372,47.6507,47.6988,502184.0
2019-06-18 12:20:00,49.65,49.66,49.6,49.63,357096.0,47.6988,47.7084,47.6507,47.6795,357096.0
2019-06-18 12:25:00,49.63,49.71,49.62,49.71,492340.0,47.6795,47.7564,47.6699,47.7564,492340.0
2019-06-18 12:30:00,49.71,49.72,49.63,49.67,412520.0,47.7564,47.766,47.6795,47.718,412520.0
2019-06-18 12:35:00,49.67,49.72,49.65,49.71,361388.0,47.718,47.766,47.6988,47.7564,361388.0
2019-06-18 12:40:00,49.71,49.74,49.69,49.71,368004.0,47.7564,47.7852,47.7372,47.7564,368004.0
2019-06-18 12:45:00,49.7,49.75,49.65,49.74,563136.0,47.7468,47.7948,47.6988,47.7852,563136.0
2019-06-18 12:50:00,49.74,49.77,49.7,49.73,403676.0,47.7852,47.814,47.7468,47.7756,403676.0
2019-06-18 12:55:00,49.73,49.74,49.69,49.69,309100.0,47.7756,47.7852,47.7372,47.7372,309100.0
2019-06-18 13:00:00,49.69,49.69,49.6,49.6,442948.0,47.7372,47.7372,47.6507,47.6507,442948.0
2019-06-18 13:05:00,49.6,49.63,49.55,49.6,472228.0,47.6507,47.6795,47.6027,47.6507,472228.0
2019-06-18 13:10:00,49.61,49.65,49.6,49.62,328548.0,47.6603,47.6988,47.6507,47.6699,328548.0
2019-06-18 13:15:00,49.62,49.65,49.56,49.61,415968.0,47.6699,47.6988,47.6123,47.6603,415968.0
2019-06-18 13:20:00,49.61,49.62,49.56,49.58,340120.0,47.6603,47.6699,47.6123,47.6315,340120.0
2019-06-18 13:25:00,49.58,49.58,49.54,49.57,347868.0,47.6315,47.6315,47.5931,47.6219,347868.0
2019-06-18 13:30:00,49.56,49.62,49.56,49.6,467188.0,47.6123,47.6699,47.6123,47.6507,467188.0
2019-06-18 13:35:00,49.6,49.6,49.57,49.57,303564.0,47.6507,47.6507,47.6219,47.6219,303564.0
2019-06-18 13:40:00,49.57,49.57,49.52,49.57,304332.0,47.6219,47.6219,47.5739,47.6219,304332.0
2019-06-18 13:45:00,49.57,49.59,49.52,49.58,557940.0,47.6219,47.6411,47.5739,47.6315,557940.0
2019-06-18 13:50:00,49.57,49.65,49.57,49.65,433400.0,47.6219,47.6988,47.6219,47.6988,433400.0
2019-06-18 13:55:00,49.65,49.66,49.62,49.64,380888.0,47.6988,47.7084,47.6699,47.6892,380888.0
2019-06-18 14:00:00,49.64,49.73,49.64,49.69,528052.0,47.6892,47.7756,47.6892,47.7372,528052.0
2019-06-18 14:05:00,49.69,49.71,49.66,49.71,346196.0,47.7372,47.7564,47.7084,47.7564,346196.0
2019-06-18 14:10:00,49.7,49.74,49.69,49.73,429972.0,47.7468,47.7852,47.7372,47.7756,429972.0
2019-06-18 14:15:00,49.73,49.75,49.71,49.72,460464.0,47.7756,47.7948,47.7564,47.766,460464.0
2019-06-18 14:20:00,49.72,49.74,49.71,49.72,338660.0,47.766,47.7852,47.7564,47.766,338660.0
2019-06-18 14:25:00,49.72,49.74,49.7,49.71,439292.0,47.766,47.7852,47.7468,47.7564,439292.0
2019-06-18 14:30:00,49.71,49.72,49.68,49.72,313480.0,47.7564,47.766,47.7276,47.766,313480.0
2019-06-18 14:35:00,49.73,49.74,49.69,49.73,236672.0,47.7756,47.7852,47.7372,47.7756,236672.0
2019-06-18 14:40:00,49.73,49.74,49.71,49.72,261484.0,47.7756,47.7852,47.7564,47.766,261484.0
2019-06-18 14:45:00,49.72,49.76,49.71,49.74,480148.0,47.766,47.8044,47.7564,47.7852,480148.0
2019-06-18 14:50:00,49.75,49.75,49.68,49.69,413868.0,47.7948,47.7948,47.7276,47.7372,413868.0
2019-06-18 14:55:00,49.69,49.73,49.67,49.73,419472.0,47.7372,47.7756,47.718,47.7756,419472.0
2019-06-18 15:00:00,49.73,49.75,49.69,49.73,465216.0,47.7756,47.7948,47.7372,47.7756,465216.0
2019-06-18 15:05:00,49.73,49.73,49.68,49.69,370852.0,47.7756,47.7756,47.7276,47.7372,370852.0
2019-06-18 15:10:00,49.69,49.72,49.68,49.68,351016.0,47.7372,47.766,47.7276,47.7276,351016.0
2019-06-18 15:15:00,49.68,49.69,49.63,49.68,800688.0,47.7276,47.7372,47.6795,47.7276,800688.0
2019-06-18 15:20:00,49.68,49.69,49.63,49.66,406864.0,47.7276,47.7372,47.6795,47.7084,406864.0
2019-06-18 15:25:00,49.66,49.68,49.63,49.66,607888.0,47.7084,47.7276,47.6795,47.7084,607888.0
2019-06-18 15:30:00,49.66,49.68,49.59,49.62,946644.0,47.7084,47.7276,47.6411,47.6699,946644.0
2019-06-18 15:35:00,49.62,49.67,49.58,49.59,740956.0,47.6699,47.718,47.6315,47.6411,740956.0
2019-06-18 15:40:00,49.59,49.64,49.57,49.6,841652.0,47.6411,47.6892,47.6219,47.6507,841652.0
2019-06-18 15:45:00,49.6,49.63,49.57,49.59,1074764.0,47.6507,47.6795,47.6219,47.6411,1074764.0
2019-06-18 15:50:00,49.59,49.63,49.52,49.54,1602240.0,47.6411,47.6795,47.5739,47.5931,1602240.0
2019-06-18 15:55:00,49.54,49.63,49.48,49.63,3308608.0,47.5931,47.6795,47.5354,47.6795,3308608.0
2019-06-19 09:30:00,49.92,49.93,49.68,49.7,3688160.0,47.9582,47.9678,47.7276,47.7468,3688160.0
2019-06-19 09:35:00,49.69,49.7,49.52,49.61,1736612.0,47.7372,47.7468,47.5739,47.6603,1736612.0
2019-06-19 09:40:00,49.61,49.64,49.52,49.55,1214228.0,47.6603,47.6892,47.5739,47.6027,1214228.0
2019-06-19 09:45:00,49.54,49.65,49.46,49.63,1193788.0,47.5931,47.6988,47.5162,47.6795,1193788.0
2019-06-19 09:50:00,49.63,49.63,49.54,49.56,710700.0,47.6795,47.6795,47.5931,47.6123,710700.0
2019-06-19 09:55:00,49.57,49.62,49.48,49.59,867984.0,47.6219,47.6699,47.5354,47.6411,867984.0
2019-06-19 10:00:00,49.59,49.63,49.48,49.61,925308.0,47.6411,47.6795,47.5354,47.6603,925308.0
2019-06-19 10:05:00,49.62,49.67,49.54,49.56,1022748.0,47.6699,47.718,47.5931,47.6123,1022748.0
2019-06-19 10:10:00,49.56,49.59,49.51,49.56,1325140.0,47.6123,47.6411,47.5643,47.6123,1325140.0
2019-06-19 10:15:00,49.57,49.59,49.5,49.57,733812.0,47.6219,47.6411,47.5547,47.6219,733812.0
2019-06-19 10:20:00,49.57,49.6,49.55,49.57,827884.0,47.6219,47.6507,47.6027,47.6219,827884.0
2019-06-19 10:25:00,49.57,49.59,49.52,49.56,640428.0,47.6219,47.6411,47.5739,47.6123,640428.0
2019-06-19 10:30:00,49.56,49.64,49.56,49.58,613468.0,47.6123,47.6892,47.6123,47.6315,613468.0
2019-06-19 10:35:00,49.58,49.61,49.55,49.59,382072.0,47.6315,47.6603,47.6027,47.6411,382072.0
2019-06-19 10:40:00,49.6,49.63,49.56,49.62,508128.0,47.6507,47.6795,47.6123,47.6699,508128.0
2019-06-19 10:45:00,49.63,49.63,49.57,49.6,448420.0,47.6795,47.6795,47.6219,47.6507,448420.0
2019-06-19 10:50:00,49.6,49.68,49.6,49.67,433728.0,47.6507,47.7276,47.6507,47.718,433728.0
2019-06-19 10:55:00,49.66,49.67,49.58,49.62,614812.0,47.7084,47.718,47.6315,47.6699,614812.0
2019-06-19 11:00:00,49.62,49.65,49.6,49.63,426640.0,47.6699,47.6988,47.6507,47.6795,426640.0
2019-06-19 11:05:00,49.63,49.69,49.6,49.61,506872.0,47.6795,47.7372,47.6507,47.6603,506872.0
2019-06-19 11:10:00,49.61,49.67,49.6,49.63,364100.0,47.6603,47.718,47.6507,47.6795,364100.0
2019-06-19 11:15:00,49.63,49.65,49.61,49.62,297396.0,47.6795,47.6988,47.6603,47.6699,297396.0
2019-06-19 11:20:00,49.62,49.65,49.61,49.64,261872.0,47.6699,47.6988,47.6603,47.6892,261872.0
2019-06-19 11:25:00,49.64,49.65,49.58,49.64,469848.0,47.6892,47.6988,47.6315,47.6892,469848.0
2019-06-19 11:30:00,49.63,49.64,49.59,49.6,273724.0,47.6795,47.6892,47.6411,47.6507,273724.0
2019-06-19 11:35:00,49.6,49.61,49.55,49.58,453940.0,47.6507,47.6603,47.6027,47.6315,453940.0
2019-06-19 11:40:00,49.58,49.59,49.55,49.57,281968.0,47.6315,47.6411,47.6027,47.6219,281968.0
2019-06-19 11:45:00,49.57,49.57,49.53,49.54,305016.0,47.6219,47.6219,47.5835,47.5931,305016.0
2019-06-19 11:50:00,49.53,49.56,49.5,49.52,461596.0,47.5835,47.6123,47.5547,47.5739,461596.0
2019-06-19 11:55:00,49.52,49.58,49.52,49.55,313712.0,47.5739,47.6315,47.5739,47.6027,313712.0
2019-06-19 12:00:00,49.55,49.57,49.52,49.55,329880.0,47.6027,47.6219,47.5739,47.6027,329880.0
2019-06-19 12:05:00,49.55,49.56,49.5,49.51,415576.0,47.6027,47.6123,47.5547,47.5643,415576.0
2019-06-19 12:10:00,49.51,49.53,49.5,49.52,353168.0,47.5643,47.5835,47.5547,47.5739,353168.0
2019-06-19 12:15:00,49.52,49.57,49.51,49.56,546552.0,47.5739,47.6219,47.5643,47.6123,546552.0
2019-06-19 12:20:00,49.56,49.58,49.54,49.58,219776.0,47.6123,47.6315,47.5931,47.6315,219776.0
2019-06-19 12:25:00,49.57,49.59,49.52,49.53,368084.0,47.6219,47.6411,47.5739,47.5835,368084.0
2019-06-19 12:30:00,49.53,49.54,49.51,49.52,380800.0,47.5835,47.5931,47.5643,47.5739,380800.0
2019-06-19 12:35:00,49.52,49.54,49.51,49.51,494528.0,47.5739,47.5931,47.5643,47.5643,494528.0
2019-06-19 12:40:00,49.51,49.52,49.5,49.52,293452.0,47.5643,47.5739,47.5547,47.5739,293452.0
2019-06-19 12:45:00,49.52,49.54,49.51,49.54,228420.0,47.5739,47.5931,47.5643,47.5931,228420.0
2019-06-19 12:50:00,49.54,49.55,49.51,49.52,199812.0,47.5931,47.6027,47.5643,47.5739,199812.0
2019-06-19 12:55:00,49.52,49.54,49.51,49.53,145572.0,47.5739,47.5931,47.5643,47.5835,145572.0
2019-06-19 13:00:00,49.53,49.53,49.51,49.51,188712.0,47.5835,47.5835,47.5643,47.5643,188712.0
2019-06-19 13:05:00,49.51,49.53,49.45,49.46,581620.0,47.5643,47.5835,47.5066,47.5162,581620.0
2019-06-19 13:10:00,49.46,49.48,49.38,49.39,510204.0,47.5162,47.5354,47.4394,47.449,510204.0
2019-06-19 13:15:00,49.39,49.43,49.38,49.41,454540.0,47.449,47.4874,47.4394,47.4682,454540.0
2019-06-19 13:20:00,49.4,49.44,49.36,49.42,635800.0,47.4586,47.497,47.4202,47.4778,635800.0
2019-06-19 13:25:00,49.42,49.43,49.39,49.42,388620.0,47.4778,47.4874,47.449,47.4778,388620.0
2019-06-19 13:30:00,49.42,49.46,49.42,49.46,367932.0,47.4778,47.5162,47.4778,47.5162,367932.0
2019-06-19 13:35:00,49.46,49.49,49.44,49.47,225788.0,47.5162,47.545,47.497,47.5258,225788.0
2019-06-19 13:40:00,49.47,49.47,49.42,49.42,309112.0,47.5258,47.5258,47.4778,47.4778,309112.0
2019-06-19 13:45:00,49.42,49.44,49.41,49.43,309964.0,47.4778,47.497,47.4682,47.4874,309964.0
2019-06-19 13:50:00,49.43,49.53,49.43,49.53,722108.0,47.4874,47.5835,47.4874,47.5835,722108.0
2019-06-19 13:55:00,49.53,49.54,49.43,49.51,538548.0,47.5835,47.5931,47.4874,47.5643,538548.0
2019-06-19 14:00:00,49.5,49.85,49.33,49.84,3427272.0,47.5547,47.8909,47.3913,47.8813,3427272.0
2019-06-19 14:05:00,49.84,49.97,49.71,49.72,2625200.0,47.8813,48.0062,47.7564,47.766,2625200.0
2019-06-19 14:10:00,49.72,49.75,49.6,49.62,1453680.0,47.766,47.7948,47.6507,47.6699,1453680.0
2019-06-19 14:15:00,49.63,49.71,49.62,49.66,747676.0,47.6795,47.7564,47.6699,47.7084,747676.0
2019-06-19 14:20:00,49.66,49.67,49.45,49.48,1450580.0,47.7084,47.718,47.5066,47.5354,1450580.0
2019-06-19 14:25:00,49.47,49.51,49.42,49.5,805396.0,47.5258,47.5643,47.4778,47.5547,805396.0
2019-06-19 14:30:00,49.5,49.68,49.45,49.63,1392728.0,47.5547,47.7276,47.5066,47.6795,1392728.0
2019-06-19 14:35:00,49.63,49.63,49.44,49.47,1008632.0,47.6795,47.6795,47.497,47.5258,1008632.0
2019-06-19 14:40:00,49.47,49.52,49.4,49.49,956680.0,47.5258,47.5739,47.4586,47.545,956680.0
2019-06-19 14:45:00,49.49,49.53,49.43,49.45,595444.0,47.545,47.5835,47.4874,47.5066,595444.0
2019-06-19 14:50:00,49.45,49.54,49.43,49.53,1120764.0,47.5066,47.5931,47.4874,47.5835,1120764.0
2019-06-19 14:55:00,49.53,49.56,49.45,49.5,832736.0,47.5835,47.6123,47.5066,47.5547,832736.0
2019-06-19 15:00:00,49.5,49.59,49.49,49.58,796416.0,47.5547,47.6411,47.545,47.6315,796416.0
2019-06-19 15:05:00,49.58,49.59,49.5,49.54,571744.0,47.6315,47.6411,47.5547,47.5931,571744.0
2019-06-19 15:10:00,49.54,49.56,49.48,49.5,824252.0,47.5931,47.6123,47.5354,47.5547,824252.0
2019-06-19 15:15:00,49.5,49.58,49.48,49.56,715668.0,47.5547,47.6315,47.5354,47.6123,715668.0
2019-06-19 15:20:00,49.56,49.6,49.54,49.58,686332.0,47.6123,47.6507,47.5931,47.6315,686332.0
2019-06-19 15:25:00,49.57,49.61,49.54,49.56,557976.0,47.6219,47.6603,47.5931,47.6123,557976.0
2019-06-19 15:30:00,49.56,49.61,49.54,49.59,697552.0,47.6123,47.6603,47.5931,47.6411,697552.0
2019-06-19 15:35:00,49.59,49.59,49.52,49.53,625000.0,47.6411,47.6411,47.5739,47.5835,625000.0
2019-06-19 15:40:00,49.53,49.64,49.51,49.6,1371592.0,47.5835,47.6892,47.5643,47.6507,1371592.0
2019-06-19 15:45:00,49.6,49.7,49.59,49.6,1185064.0,47.6507,47.7468,47.6411,47.6507,1185064.0
2019-06-19 15:50:00,49.6,49.64,49.58,49.62,1127688.0,47.6507,47.6892,47.6315,47.6699,1127688.0
2019-06-19 15:55:00,49.62,49.62,49.44,49.47,4337104.0,47.6699,47.6699,47.497,47.5258,4337104.0
2019-06-20 09:30:00,50.09,50.15,49.79,49.82,4866844.0,48.1215,48.1791,47.8333,47.8621,4866844.0
2019-06-20 09:35:00,49.83,49.94,49.77,49.93,2277272.0,47.8717,47.9774,47.814,47.9678,2277272.0
2019-06-20 09:40:00,49.94,49.99,49.8,49.82,1727804.0,47.9774,48.0254,47.8429,47.8621,1727804.0
2019-06-20 09:45:00,49.83,49.97,49.81,49.9,1375528.0,47.8717,48.0062,47.8525,47.9389,1375528.0
2019-06-20 09:50:00,49.9,49.98,49.9,49.97,1057776.0,47.9389,48.0158,47.9389,48.0062,1057776.0
2019-06-20 09:55:00,49.97,49.98,49.87,49.92,985680.0,48.0062,48.0158,47.9101,47.9582,985680.0
2019-06-20 10:00:00,49.93,49.99,49.89,49.98,816976.0,47.9678,48.0254,47.9293,48.0158,816976.0
2019-06-20 10:05:00,49.98,49.99,49.85,49.85,976436.0,48.0158,48.0254,47.8909,47.8909,976436.0
2019-06-20 10:10:00,49.86,49.89,49.79,49.83,1401872.0,47.9005,47.9293,47.8333,47.8717,1401872.0
2019-06-20 10:15:00,49.83,49.87,49.75,49.77,997812.0,47.8717,47.9101,47.7948,47.814,997812.0
2019-06-20 10:20:00,49.77,49.78,49.64,49.73,1700708.0,47.814,47.8237,47.6892,47.7756,1700708.0
2019-06-20 10:25:00,49.73,49.79,49.68,49.69,969856.0,47.7756,47.8333,47.7276,47.7372,969856.0
2019-06-20 10:30:00,49.69,49.73,49.69,49.7,665532.0,47.7372,47.7756,47.7372,47.7468,665532.0
2019-06-20 10:35:00,49.7,49.74,49.6,49.64,1326536.0,47.7468,47.7852,47.6507,47.6892,1326536.0
2019-06-20 10:40:00,49.64,49.69,49.63,49.68,796168.0,47.6892,47.7372,47.6795,47.7276,796168.0
2019-06-20 10:45:00,49.68,49.76,49.67,49.74,891700.0,47.7276,47.8044,47.718,47.7852,891700.0
2019-06-20 10:50:00,49.74,49.79,49.71,49.77,933452.0,47.7852,47.8333,47.7564,47.814,933452.0
2019-06-20 10:55:00,49.77,49.79,49.71,49.71,630404.0,47.814,47.8333,47.7564,47.7564,630404.0
2019-06-20 11:00:00,49.72,49.83,49.71,49.79,754024.0,47.766,47.8717,47.7564,47.8333,754024.0
2019-06-20 11:05:00,49.79,49.85,49.79,49.83,533412.0,47.8333,47.8909,47.8333,47.8717,533412.0
2019-06-20 11:10:00,49.83,49.84,49.73,49.74,621452.0,47.8717,47.8813,47.7756,47.7852,621452.0
2019-06-20 11:15:00,49.74,49.74,49.65,49.67,792880.0,47.7852,47.7852,47.6988,47.718,792880.0
2019-06-20 11:20:00,49.67,49.74,49.66,49.72,551744.0,47.718,47.7852,47.7084,47.766,551744.0
2019-06-20 11:25:00,49.72,49.74,49.67,49.7,592184.0,47.766,47.7852,47.718,47.7468,592184.0
2019-06-20 11:30:00,49.7,49.72,49.66,49.68,470284.0,47.7468,47.766,47.7084,47.7276,470284.0
2019-06-20 11:35:00,49.67,49.74,49.67,49.74,707996.0,47.718,47.7852,47.718,47.7852,707996.0
2019-06-20 11:40:00,49.74,49.8,49.7,49.77,639708.0,47.7852,47.8429,47.7468,47.814,639708.0
2019-06-20 11:45:00,49.77,49.83,49.76,49.79,582108.0,47.814,47.8717,47.8044,47.8333,582108.0
2019-06-20 11:50:00,49.79,49.8,49.76,49.8,388588.0,47.8333,47.8429,47.8044,47.8429,388588.0
2019-06-20 11:55:00,49.8,49.81,49.77,49.79,355396.0,47.8429,47.8525,47.814,47.8333,355396.0
2019-06-20 12:00:00,49.79,49.8,49.77,49.78,329036.0,47.8333,47.8429,47.814,47.8237,329036.0
2019-06-20 12:05:00,49.77,49.81,49.74,49.75,554132.0,47.814,47.8525,47.7852,47.7948,554132.0
2019-06-20 12:10:00,49.76,49.76,49.63,49.63,901560.0,47.8044,47.8044,47.6795,47.6795,901560.0
2019-06-20 12:15:00,49.63,49.65,49.51,49.55,1039356.0,47.6795,47.6988,47.5643,47.6027,1039356.0
2019-06-20 12:20:00,49.56,49.65,49.52,49.64,925604.0,47.6123,47.6988,47.5739,47.6892,925604.0
2019-06-20 12:25:00,49.64,49.73,49.61,49.71,744936.0,47.6892,47.7756,47.6603,47.7564,744936.0
2019-06-20 12:30:00,49.71,49.75,49.68,49.68,473592.0,47.7564,47.7948,47.7276,47.7276,473592.0
2019-06-20 12:35:00,49.69,49.73,49.65,49.71,417032.0,47.7372,47.7756,47.6988,47.7564,417032.0
2019-06-20 12:40:00,49.71,49.74,49.7,49.73,517408.0,47.7564,47.7852,47.7468,47.7756,517408.0
2019-06-20 12:45:00,49.73,49.77,49.7,49.77,360268.0,47.7756,47.814,47.7468,47.814,360268.0
2019-06-20 12:50:00,49.77,49.79,49.7,49.7,483008.0,47.814,47.8333,47.7468,47.7468,483008.0
2019-06-20 12:55:00,49.7,49.8,49.68,49.77,521832.0,47.7468,47.8429,47.7276,47.814,521832.0
2019-06-20 13:00:00,49.77,49.8,49.74,49.76,341840.0,47.814,47.8429,47.7852,47.8044,341840.0
2019-06-20 13:05:00,49.76,49.81,49.74,49.8,393120.0,47.8044,47.8525,47.7852,47.8429,393120.0
2019-06-20 13:10:00,49.79,49.8,49.76,49.8,323544.0,47.8333,47.8429,47.8044,47.8429,323544.0
2019-06-20 13:15:00,49.8,49.81,49.78,49.81,494536.0,47.8429,47.8525,47.8237,47.8525,494536.0
2019-06-20 13:20:00,49.81,49.82,49.76,49.8,426932.0,47.8525,47.8621,47.8044,47.8429,426932.0
2019-06-20 13:25:00,49.8,49.87,49.79,49.85,570428.0,47.8429,47.9101,47.8333,47.8909,570428.0
2019-06-20 13:30:00,49.85,49.88,49.82,49.82,514560.0,47.8909,47.9197,47.8621,47.8621,514560.0
2019-06-20 13:35:00,49.82,49.83,49.79,49.81,248268.0,47.8621,47.8717,47.8333,47.8525,248268.0
2019-06-20 13:40:00,49.81,49.82,49.74,49.78,267612.0,47.8525,47.8621,47.7852,47.8237,267612.0
2019-06-20 13:45:00,49.78,49.79,49.76,49.79,236304.0,47.8237,47.8333,47.8044,47.8333,236304.0
2019-06-20 13:50:00,49.79,49.8,49.75,49.76,302120.0,47.8333,47.8429,47.7948,47.8044,302120.0
2019-06-20 13:55:00,49.76,49.8,49.76,49.79,286408.0,47.8044,47.8429,47.8044,47.8333,286408.0
2019-06-20 14:00:00,49.78,49.84,49.76,49.82,489312.0,47.8237,47.8813,47.8044,47.8621,489312.0
2019-06-20 14:05:00,49.82,49.87,49.82,49.87,438684.0,47.8621,47.9101,47.8621,47.9101,438684.0
2019-06-20 14:10:00,49.87,49.88,49.84,49.86,398724.0,47.9101,47.9197,47.8813,47.9005,398724.0
2019-06-20 14:15:00,49.86,49.89,49.84,49.87,388388.0,47.9005,47.9293,47.8813,47.9101,388388.0
2019-06-20 14:20:00,49.87,49.88,49.83,49.84,477500.0,47.9101,47.9197,47.8717,47.8813,477500.0
2019-06-20 14:25:00,49.84,49.86,49.82,49.84,400428.0,47.8813,47.9005,47.8621,47.8813,400428.0
2019-06-20 14:30:00,49.84,49.84,49.8,49.82,456668.0,47.8813,47.8813,47.8429,47.8621,456668.0
2019-06-20 14:35:00,49.82,49.83,49.8,49.82,295700.0,47.8621,47.8717,47.8429,47.8621,295700.0
2019-06-20 14:40:00,49.82,49.85,49.81,49.82,339584.0,47.8621,47.8909,47.8525,47.8621,339584.0
2019-06-20 14:45:00,49.82,49.85,49.82,49.85,259492.0,47.8621,47.8909,47.8621,47.8909,259492.0
2019-06-20 14:50:00,49.85,49.87,49.83,49.85,482952.0,47.8909,47.9101,47.8717,47.8909,482952.0
2019-06-20 14:55:00,49.85,49.87,49.83,49.86,365088.0,47.8909,47.9101,47.8717,47.9005,365088.0
2019-06-20 15:00:00,49.86,49.87,49.77,49.8,611436.0,47.9005,47.9101,47.814,47.8429,611436.0
2019-06-20 15:05:00,49.8,49.81,49.74,49.79,494676.0,47.8429,47.8525,47.7852,47.8333,494676.0
2019-06-20 15:10:00,49.8,49.83,49.77,49.81,519068.0,47.8429,47.8717,47.814,47.8525,519068.0
2019-06-20 15:15:00,49.81,49.84,49.78,49.83,591068.0,47.8525,47.8813,47.8237,47.8717,591068.0
2019-06-20 15:20:00,49.83,49.87,49.83,49.87,449408.0,47.8717,47.9101,47.8717,47.9101,449408.0
2019-06-20 15:25:00,49.87,49.9,49.86,49.88,587908.0,47.9101,47.9389,47.9005,47.9197,587908.0
2019-06-20 15:30:00,49.88,49.91,49.85,49.87,549780.0,47.9197,47.9485,47.8909,47.9101,549780.0
2019-06-20 15:35:00,49.87,49.93,49.87,49.9,707424.0,47.9101,47.9678,47.9101,47.9389,707424.0
2019-06-20 15:40:00,49.9,49.93,49.88,49.91,1125392.0,47.9389,47.9678,47.9197,47.9485,1125392.0
2019-06-20 15:45:00,49.91,49.96,49.89,49.91,1242244.0,47.9485,47.9966,47.9293,47.9485,1242244.0
2019-06-20 15:50:00,49.91,49.99,49.9,49.98,1784528.0,47.9485,48.0254,47.9389,48.0158,1784528.0
2019-06-20 15:55:00,49.98,50.0,49.84,49.85,3989148.0,48.0158,48.035,47.8813,47.8909,3989148.0
2019-06-21 09:30:00,49.62,49.82,49.54,49.72,20035644.0,47.6699,47.8621,47.5931,47.766,20035644.0
2019-06-21 09:35:00,49.71,49.77,49.58,49.66,2040804.0,47.7564,47.814,47.6315,47.7084,2040804.0
2019-06-21 09:40:00,49.66,49.77,49.65,49.67,1138052.0,47.7084,47.814,47.6988,47.718,1138052.0
2019-06-21 09:45:00,49.68,49.77,49.65,49.66,1003484.0,47.7276,47.814,47.6988,47.7084,1003484.0
2019-06-21 09:50:00,49.67,49.76,49.63,49.73,1326024.0,47.718,47.8044,47.6795,47.7756,1326024.0
2019-06-21 09:55:00,49.73,49.83,49.72,49.76,1266580.0,47.7756,47.8717,47.766,47.8044,1266580.0
2019-06-21 10:00:00,49.76,49.88,49.76,49.86,1047628.0,47.8044,47.9197,47.8044,47.9005,1047628.0
2019-06-21 10:05:00,49.86,49.96,49.84,49.93,1231288.0,47.9005,47.9966,47.8813,47.9678,1231288.0
2019-06-21 10:10:00,49.93,49.94,49.87,49.9,640272.0,47.9678,47.9774,47.9101,47.9389,640272.0
2019-06-21 10:15:00,49.9,49.93,49.84,49.9,776276.0,47.9389,47.9678,47.8813,47.9389,776276.0
2019-06-21 10:20:00,49.9,49.94,49.89,49.93,725928.0,47.9389,47.9774,47.9293,47.9678,725928.0
2019-06-21 10:25:00,49.92,49.96,49.89,49.95,458252.0,47.9582,47.9966,47.9293,47.987,458252.0
2019-06-21 10:30:00,49.95,49.99,49.94,49.98,722036.0,47.987,48.0254,47.9774,48.0158,722036.0
2019-06-21 10:35:00,49.98,49.99,49.94,49.97,759288.0,48.0158,48.0254,47.9774,48.0062,759288.0
2019-06-21 10:40:00,49.98,50.06,49.97,49.99,2041320.0,48.0158,48.0926,48.0062,48.0254,2041320.0
2019-06-21 10:45:00,50.0,50.05,49.97,49.99,1125080.0,48.035,48.083,48.0062,48.0254,1125080.0
2019-06-21 10:50:00,49.99,50.01,49.96,49.99,750420.0,48.0254,48.0446,47.9966,48.0254,750420.0
2019-06-21 10:55:00,49.99,50.01,49.94,49.97,762312.0,48.0254,48.0446,47.9774,48.0062,762312.0
2019-06-21 11:00:00,49.98,50.1,49.97,50.08,1450364.0,48.0158,48.1311,48.0062,48.1119,1450364.0
2019-06-21 11:05:00,50.08,50.19,50.06,50.12,1773952.0,48.1119,48.2175,48.0926,48.1503,1773952.0
2019-06-21 11:10:00,50.11,50.13,50.09,50.1,1135836.0,48.1407,48.1599,48.1215,48.1311,1135836.0
2019-06-21 11:15:00,50.1,50.11,50.03,50.07,584528.0,48.1311,48.1407,48.0638,48.1023,584528.0
2019-06-21 11:20:00,50.07,50.1,50.06,50.07,557732.0,48.1023,48.1311,48.0926,48.1023,557732.0
2019-06-21 11:25:00,50.07,50.07,50.01,50.06,736600.0,48.1023,48.1023,48.0446,48.0926,736600.0
2019-06-21 11:30:00,50.06,50.09,50.03,50.08,785244.0,48.0926,48.1215,48.0638,48.1119,785244.0
2019-06-21 11:35:00,50.08,50.1,50.02,50.04,643188.0,48.1119,48.1311,48.0542,48.0734,643188.0
2019-06-21 11:40:00,50.04,50.07,49.98,49.99,525644.0,48.0734,48.1023,48.0158,48.0254,525644.0
2019-06-21 11:45:00,49.99,50.01,49.98,49.99,434328.0,48.0254,48.0446,48.0158,48.0254,434328.0
2019-06-21 11:50:00,49.99,50.02,49.93,49.97,549300.0,48.0254,48.0542,47.9678,48.0062,549300.0
2019-06-21 11:55:00,49.97,50.0,49.96,49.98,369008.0,48.0062,48.035,47.9966,48.0158,369008.0
2019-06-21 12:00:00,49.98,50.02,49.97,50.01,465284.0,48.0158,48.0542,48.0062,48.0446,465284.0
2019-06-21 12:05:00,50.01,50.01,49.96,49.97,354920.0,48.0446,48.0446,47.9966,48.0062,354920.0
2019-06-21 12:10:00,49.97,49.98,49.93,49.96,517008.0,48.0062,48.0158,47.9678,47.9966,517008.0
2019-06-21 12:15:00,49.97,49.98,49.91,49.91,839504.0,48.0062,48.0158,47.9485,47.9485,839504.0
2019-06-21 12:20:00,49.91,49.95,49.91,49.93,430316.0,47.9485,47.987,47.9485,47.9678,430316.0
2019-06-21 12:25:00,49.92,49.98,49.9,49.98,477328.0,47.9582,48.0158,47.9389,48.0158,477328.0
2019-06-21 12:30:00,49.98,49.98,49.95,49.96,272400.0,48.0158,48.0158,47.987,47.9966,272400.0
2019-06-21 12:35:00,49.96,49.99,49.94,49.98,430812.0,47.9966,48.0254,47.9774,48.0158,430812.0
2019-06-21 12:40:00,49.98,50.0,49.96,50.0,278428.0,48.0158,48.035,47.9966,48.035,278428.0
2019-06-21 12:45:00,50.0,50.08,49.99,50.07,654164.0,48.035,48.1119,48.0254,48.1023,654164.0
2019-06-21 12:50:00,50.08,50.11,50.07,50.1,957436.0,48.1119,48.1407,48.1023,48.1311,957436.0
2019-06-21 12:55:00,50.1,50.11,50.08,50.1,665000.0,48.1311,48.1407,48.1119,48.1311,665000.0
2019-06-21 13:00:00,50.1,50.17,50.09,50.14,1213812.0,48.1311,48.1983,48.1215,48.1695,1213812.0
2019-06-21 13:05:00,50.14,50.19,50.13,50.19,924072.0,48.1695,48.2175,48.1599,48.2175,924072.0
2019-06-21 13:10:00,50.18,50.21,50.17,50.2,520368.0,48.2079,48.2368,48.1983,48.2271,520368.0
2019-06-21 13:15:00,50.2,50.2,50.13,50.16,546120.0,48.2271,48.2271,48.1599,48.1887,546120.0
2019-06-21 13:20:00,50.16,50.17,50.1,50.13,512144.0,48.1887,48.1983,48.1311,48.1599,512144.0
2019-06-21 13:25:00,50.13,50.15,50.09,50.15,573996.0,48.1599,48.1791,48.1215,48.1791,573996.0
2019-06-21 13:30:00,50.15,50.16,50.11,50.12,499724.0,48.1791,48.1887,48.1407,48.1503,499724.0
2019-06-21 13:35:00,50.12,50.12,50.09,50.12,345424.0,48.1503,48.1503,48.1215,48.1503,345424.0
2019-06-21 13:40:00,50.12,50.12,50.09,50.09,213924.0,48.1503,48.1503,48.1215,48.1215,213924.0
2019-06-21 13:45:00,50.09,50.1,50.07,50.08,246900.0,48.1215,48.1311,48.1023,48.1119,246900.0
2019-06-21 13:50:00,50.08,50.09,50.06,50.09,272408.0,48.1119,48.1215,48.0926,48.1215,272408.0
2019-06-21 13:55:00,50.09,50.12,50.07,50.12,304572.0,48.1215,48.1503,48.1023,48.1503,304572.0
2019-06-21 14:00:00,50.12,50.15,50.08,50.08,437448.0,48.1503,48.1791,48.1119,48.1119,437448.0
2019-06-21 14:05:00,50.08,50.09,50.05,50.07,347836.0,48.1119,48.1215,48.083,48.1023,347836.0
2019-06-21 14:10:00,50.07,50.07,50.03,50.03,388292.0,48.1023,48.1023,48.0638,48.0638,388292.0
2019-06-21 14:15:00,50.03,50.04,50.01,50.01,395236.0,48.0638,48.0734,48.0446,48.0446,395236.0
2019-06-21 14:20:00,50.01,50.04,49.99,50.01,416132.0,48.0446,48.0734,48.0254,48.0446,416132.0
2019-06-21 14:25:00,50.01,50.02,50.0,50.01,614412.0,48.0446,48.0542,48.035,48.0446,614412.0
2019-06-21 14:30:00,50.01,50.01,49.96,49.99,951820.0,48.0446,48.0446,47.9966,48.0254,951820.0
2019-06-21 14:35:00,49.99,50.01,49.96,49.98,481996.0,48.0254,48.0446,47.9966,48.0158,481996.0
2019-06-21 14:40:00,49.97,50.01,49.97,49.99,401124.0,48.0062,48.0446,48.0062,48.0254,401124.0
2019-06-21 14:45:00,49.99,50.02,49.98,50.01,495524.0,48.0254,48.0542,48.0158,48.0446,495524.0
2019-06-21 14:50:00,50.01,50.02,49.97,49.97,547104.0,48.0446,48.0542,48.0062,48.0062,547104.0
2019-06-21 14:55:00,49.97,49.99,49.97,49.97,393048.0,48.0062,48.0254,48.0062,48.0062,393048.0
2019-06-21 15:00:00,49.98,49.99,49.96,49.98,603272.0,48.0158,48.0254,47.9966,48.0158,603272.0
2019-06-21 15:05:00,49.98,50.01,49.96,50.01,670944.0,48.0158,48.0446,47.9966,48.0446,670944.0
2019-06-21 15:10:00,50.01,50.02,49.98,49.99,551712.0,48.0446,48.0542,48.0158,48.0254,551712.0
2019-06-21 15:15:00,49.99,50.02,49.98,50.01,521020.0,48.0254,48.0542,48.0158,48.0446,521020.0
2019-06-21 15:20:00,50.01,50.01,49.96,49.97,847768.0,48.0446,48.0446,47.9966,48.0062,847768.0
2019-06-21 15:25:00,49.97,49.98,49.92,49.94,813384.0,48.0062,48.0158,47.9582,47.9774,813384.0
2019-06-21 15:30:00,49.94,49.97,49.91,49.92,920648.0,47.9774,48.0062,47.9485,47.9582,920648.0
2019-06-21 15:35:00,49.92,49.96,49.91,49.95,944216.0,47.9582,47.9966,47.9485,47.987,944216.0
2019-06-21 15:40:00,49.95,49.98,49.93,49.95,1231792.0,47.987,48.0158,47.9678,47.987,1231792.0
2019-06-21 15:45:00,49.95,49.99,49.93,49.94,1457696.0,47.987,48.0254,47.9678,47.9774,1457696.0
2019-06-21 15:50:00,49.94,49.95,49.87,49.9,1572188.0,47.9774,47.987,47.9101,47.9389,1572188.0
2019-06-21 15:55:00,49.89,49.9,49.66,49.7,6997724.0,47.9293,47.9389,47.7084,47.7468,6997724.0
2019-06-24 09:30:00,49.66,49.96,49.54,49.9,3445132.0,47.7084,47.9966,47.5931,47.9389,3445132.0
2019-06-24 09:35:00,49.89,49.98,49.84,49.97,1016480.0,47.9293,48.0158,47.8813,48.0062,1016480.0
2019-06-24 09:40:00,49.98,50.0,49.85,49.85,1148584.0,48.0158,48.035,47.8909,47.8909,1148584.0
2019-06-24 09:45:00,49.86,49.96,49.84,49.94,913316.0,47.9005,47.9966,47.8813,47.9774,913316.0
2019-06-24 09:50:00,49.94,49.98,49.87,49.92,858348.0,47.9774,48.0158,47.9101,47.9582,858348.0
2019-06-24 09:55:00,49.92,49.98,49.87,49.9,772928.0,47.9582,48.0158,47.9101,47.9389,772928.0
2019-06-24 10:00:00,49.91,49.95,49.88,49.93,901964.0,47.9485,47.987,47.9197,47.9678,901964.0
2019-06-24 10:05:00,49.93,50.04,49.92,50.0,1313692.0,47.9678,48.0734,47.9582,48.035,1313692.0
2019-06-24 10:10:00,50.0,50.02,49.95,49.95,473588.0,48.035,48.0542,47.987,47.987,473588.0
2019-06-24 10:15:00,49.95,49.96,49.89,49.96,816140.0,47.987,47.9966,47.9293,47.9966,816140.0
2019-06-24 10:20:00,49.96,49.96,49.85,49.88,731892.0,47.9966,47.9966,47.8909,47.9197,731892.0
2019-06-24 10:25:00,49.88,49.9,49.82,49.88,831880.0,47.9197,47.9389,47.8621,47.9197,831880.0
2019-06-24 10:30:00,49.88,49.92,49.85,49.92,681040.0,47.9197,47.9582,47.8909,47.9582,681040.0
2019-06-24 10:35:00,49.92,49.97,49.9,49.91,641092.0,47.9582,48.0062,47.9389,47.9485,641092.0
2019-06-24 10:40:00,49.91,49.92,49.84,49.91,451308.0,47.9485,47.9582,47.8813,47.9485,451308.0
2019-06-24 10:45:00,49.92,49.96,49.9,49.94,489408.0,47.9582,47.9966,47.9389,47.9774,489408.0
2019-06-24 10:50:00,49.94,49.97,49.92,49.92,433904.0,47.9774,48.0062,47.9582,47.9582,433904.0
2019-06-24 10:55:00,49.91,49.96,49.89,49.94,644076.0,47.9485,47.9966,47.9293,47.9774,644076.0
2019-06-24 11:00:00,49.95,49.97,49.92,49.93,538416.0,47.987,48.0062,47.9582,47.9678,538416.0
2019-06-24 11:05:00,49.93,49.96,49.92,49.93,472912.0,47.9678,47.9966,47.9582,47.9678,472912.0
2019-06-24 11:10:00,49.93,49.97,49.92,49.96,436748.0,47.9678,48.0062,47.9582,47.9966,436748.0
2019-06-24 11:15:00,49.96,49.97,49.87,49.88,375632.0,47.9966,48.0062,47.9101,47.9197,375632.0
2019-06-24 11:20:00,49.88,49.9,49.83,49.86,689880.0,47.9197,47.9389,47.8717,47.9005,689880.0
2019-06-24 11:25:00,49.86,49.88,49.84,49.87,809540.0,47.9005,47.9197,47.8813,47.9101,809540.0
2019-06-24 11:30:00,49.87,49.9,49.84,49.88,641296.0,47.9101,47.9389,47.8813,47.9197,641296.0
2019-06-24 11:35:00,49.89,49.89,49.85,49.87,413852.0,47.9293,47.9293,47.8909,47.9101,413852.0
2019-06-24 11:40:00,49.87,49.88,49.84,49.87,297712.0,47.9101,47.9197,47.8813,47.9101,297712.0
2019-06-24 11:45:00,49.87,49.89,49.85,49.87,635492.0,47.9101,47.9293,47.8909,47.9101,635492.0
2019-06-24 11:50:00,49.87,49.9,49.86,49.86,469764.0,47.9101,47.9389,47.9005,47.9005,469764.0
2019-06-24 11:55:00,49.86,49.88,49.85,49.87,361416.0,47.9005,47.9197,47.8909,47.9101,361416.0
2019-06-24 12:00:00,49.88,49.9,49.87,49.88,398184.0,47.9197,47.9389,47.9101,47.9197,398184.0
2019-06-24 12:05:00,49.88,49.88,49.82,49.83,611064.0,47.9197,47.9197,47.8621,47.8717,611064.0
2019-06-24 12:10:00,49.83,49.85,49.79,49.82,358996.0,47.8717,47.8909,47.8333,47.8621,358996.0
2019-06-24 12:15:00,49.82,49.84,49.81,49.82,287192.0,47.8621,47.8813,47.8525,47.8621,287192.0
2019-06-24 12:20:00,49.82,49.82,49.79,49.81,333096.0,47.8621,47.8621,47.8333,47.8525,333096.0
2019-06-24 12:25:00,49.81,49.82,49.74,49.77,601444.0,47.8525,47.8621,47.7852,47.814,601444.0
2019-06-24 12:30:00,49.76,49.8,49.76,49.77,358216.0,47.8044,47.8429,47.8044,47.814,358216.0
2019-06-24 12:35:00,49.77,49.81,49.77,49.79,261824.0,47.814,47.8525,47.814,47.8333,261824.0
2019-06-24 12:40:00,49.79,49.79,49.74,49.75,417880.0,47.8333,47.8333,47.7852,47.7948,417880.0
2019-06-24 12:45:00,49.75,49.79,49.74,49.78,341264.0,47.7948,47.8333,47.7852,47.8237,341264.0
2019-06-24 12:50:00,49.78,49.81,49.77,49.8,280924.0,47.8237,47.8525,47.814,47.8429,280924.0
2019-06-24 12:55:00,49.8,49.81,49.79,49.79,179084.0,47.8429,47.8525,47.8333,47.8333,179084.0
2019-06-24 13:00:00,49.8,49.8,49.77,49.77,298960.0,47.8429,47.8429,47.814,47.814,298960.0
2019-06-24 13:05:00,49.77,49.8,49.77,49.79,177860.0,47.814,47.8429,47.814,47.8333,177860.0
2019-06-24 13:10:00,49.79,49.83,49.78,49.82,358200.0,47.8333,47.8717,47.8237,47.8621,358200.0
2019-06-24 13:15:00,49.82,49.85,49.82,49.83,295632.0,47.8621,47.8909,47.8621,47.8717,295632.0
2019-06-24 13:20:00,49.83,49.84,49.79,49.81,500860.0,47.8717,47.8813,47.8333,47.8525,500860.0
2019-06-24 13:25:00,49.81,49.81,49.77,49.77,205968.0,47.8525,47.8525,47.814,47.814,205968.0
2019-06-24 13:30:00,49.77,49.79,49.76,49.78,258092.0,47.814,47.8333,47.8044,47.8237,258092.0
2019-06-24 13:35:00,49.78,49.8,49.78,49.8,232340.0,47.8237,47.8429,47.8237,47.8429,232340.0
2019-06-24 13:40:00,49.8,49.8,49.76,49.77,220872.0,47.8429,47.8429,47.8044,47.814,220872.0
2019-06-24 13:45:00,49.77,49.77,49.73,49.74,367512.0,47.814,47.814,47.7756,47.7852,367512.0
2019-06-24 13:50:00,49.75,49.76,49.73,49.74,238988.0,47.7948,47.8044,47.7756,47.7852,238988.0
2019-06-24 13:55:00,49.74,49.77,49.74,49.76,281896.0,47.7852,47.814,47.7852,47.8044,281896.0
2019-06-24 14:00:00,49.76,49.77,49.74,49.75,295448.0,47.8044,47.814,47.7852,47.7948,295448.0
2019-06-24 14:05:00,49.75,49.77,49.75,49.75,328652.0,47.7948,47.814,47.7948,47.7948,328652.0
2019-06-24 14:10:00,49.75,49.77,49.74,49.76,206804.0,47.7948,47.814,47.7852,47.8044,206804.0
2019-06-24 14:15:00,49.76,49.8,49.76,49.77,369248.0,47.8044,47.8429,47.8044,47.814,369248.0
2019-06-24 14:20:00,49.77,49.79,49.75,49.76,281752.0,47.814,47.8333,47.7948,47.8044,281752.0
2019-06-24 14:25:00,49.76,49.76,49.74,49.75,372912.0,47.8044,47.8044,47.7852,47.7948,372912.0
2019-06-24 14:30:00,49.75,49.77,49.74,49.77,347512.0,47.7948,47.814,47.7852,47.814,347512.0
2019-06-24 14:35:00,49.77,49.79,49.77,49.77,280072.0,47.814,47.8333,47.814,47.814,280072.0
2019-06-24 14:40:00,49.77,49.77,49.72,49.74,309400.0,47.814,47.814,47.766,47.7852,309400.0
2019-06-24 14:45:00,49.74,49.75,49.72,49.72,287224.0,47.7852,47.7948,47.766,47.766,287224.0
2019-06-24 14:50:00,49.72,49.77,49.72,49.76,324232.0,47.766,47.814,47.766,47.8044,324232.0
2019-06-24 14:55:00,49.76,49.78,49.75,49.78,342968.0,47.8044,47.8237,47.7948,47.8237,342968.0
2019-06-24 15:00:00,49.78,49.79,49.74,49.76,354844.0,47.8237,47.8333,47.7852,47.8044,354844.0
2019-06-24 15:05:00,49.76,49.77,49.75,49.76,315928.0,47.8044,47.814,47.7948,47.8044,315928.0
2019-06-24 15:10:00,49.76,49.79,49.74,49.78,311804.0,47.8044,47.8333,47.7852,47.8237,311804.0
2019-06-24 15:15:00,49.78,49.79,49.76,49.76,289132.0,47.8237,47.8333,47.8044,47.8044,289132.0
2019-06-24 15:20:00,49.77,49.8,49.74,49.8,439484.0,47.814,47.8429,47.7852,47.8429,439484.0
2019-06-24 15:25:00,49.8,49.8,49.73,49.73,404316.0,47.8429,47.8429,47.7756,47.7756,404316.0
2019-06-24 15:30:00,49.73,49.74,49.71,49.74,487296.0,47.7756,47.7852,47.7564,47.7852,487296.0
2019-06-24 15:35:00,49.75,49.78,49.74,49.76,523912.0,47.7948,47.8237,47.7852,47.8044,523912.0
2019-06-24 15:40:00,49.77,49.84,49.77,49.84,690552.0,47.814,47.8813,47.814,47.8813,690552.0
2019-06-24 15:45:00,49.84,49.84,49.77,49.78,754404.0,47.8813,47.8813,47.814,47.8237,754404.0
2019-06-24 15:50:00,49.79,49.79,49.73,49.74,972100.0,47.8333,47.8333,47.7756,47.7852,972100.0
2019-06-24 15:55:00,49.74,49.77,49.62,49.64,4145592.0,47.7852,47.814,47.6699,47.6892,4145592.0
2019-06-25 09:30:00,49.65,49.82,49.59,49.79,2516764.0,47.6988,47.8621,47.6411,47.8333,2516764.0
2019-06-25 09:35:00,49.79,49.82,49.63,49.72,1585464.0,47.8333,47.8621,47.6795,47.766,1585464.0
2019-06-25 09:40:00,49.72,49.73,49.6,49.69,1111036.0,47.766,47.7756,47.6507,47.7372,1111036.0
2019-06-25 09:45:00,49.69,49.74,49.58,49.63,1003196.0,47.7372,47.7852,47.6315,47.6795,1003196.0
2019-06-25 09:50:00,49.63,49.68,49.59,49.63,1105124.0,47.6795,47.7276,47.6411,47.6795,1105124.0
2019-06-25 09:55:00,49.63,49.67,49.61,49.63,670048.0,47.6795,47.718,47.6603,47.6795,670048.0
2019-06-25 10:00:00,49.63,49.67,49.59,49.6,817464.0,47.6795,47.718,47.6411,47.6507,817464.0
2019-06-25 10:05:00,49.6,49.62,49.54,49.6,1204156.0,47.6507,47.6699,47.5931,47.6507,1204156.0
2019-06-25 10:10:00,49.6,49.61,49.43,49.49,1326148.0,47.6507,47.6603,47.4874,47.545,1326148.0
2019-06-25 10:15:00,49.49,49.49,49.41,49.46,846580.0,47.545,47.545,47.4682,47.5162,846580.0
2019-06-25 10:20:00,49.46,49.5,49.42,49.48,934816.0,47.5162,47.5547,47.4778,47.5354,934816.0
2019-06-25 10:25:00,49.47,49.56,49.47,49.56,869464.0,47.5258,47.6123,47.5258,47.6123,869464.0
2019-06-25 10:30:00,49.56,49.59,49.48,49.49,883236.0,47.6123,47.6411,47.5354,47.545,883236.0
2019-06-25 10:35:00,49.5,49.57,49.45,49.47,804456.0,47.5547,47.6219,47.5066,47.5258,804456.0
2019-06-25 10:40:00,49.47,49.55,49.47,49.5,753904.0,47.5258,47.6027,47.5258,47.5547,753904.0
2019-06-25 10:45:00,49.51,49.55,49.5,49.51,450848.0,47.5643,47.6027,47.5547,47.5643,450848.0
2019-06-25 10:50:00,49.51,49.59,49.49,49.54,787340.0,47.5643,47.6411,47.545,47.5931,787340.0
2019-06-25 10:55:00,49.54,49.57,49.5,49.56,494960.0,47.5931,47.6219,47.5547,47.6123,494960.0
2019-06-25 11:00:00,49.56,49.6,49.54,49.59,757616.0,47.6123,47.6507,47.5931,47.6411,757616.0
2019-06-25 11:05:00,49.59,49.6,49.52,49.57,654292.0,47.6411,47.6507,47.5739,47.6219,654292.0
2019-06-25 11:10:00,49.58,49.6,49.51,49.52,615292.0,47.6315,47.6507,47.5643,47.5739,615292.0
2019-06-25 11:15:00,49.52,49.57,49.5,49.55,528860.0,47.5739,47.6219,47.5547,47.6027,528860.0
2019-06-25 11:20:00,49.55,49.55,49.46,49.46,655504.0,47.6027,47.6027,47.5162,47.5162,655504.0
2019-06-25 11:25:00,49.47,49.49,49.43,49.44,542204.0,47.5258,47.545,47.4874,47.497,542204.0
2019-06-25 11:30:00,49.44,49.51,49.44,49.47,460216.0,47.497,47.5643,47.497,47.5258,460216.0
2019-06-25 11:35:00,49.47,49.52,49.46,49.47,294180.0,47.5258,47.5739,47.5162,47.5258,294180.0
2019-06-25 11:40:00,49.47,49.52,49.46,49.5,385548.0,47.5258,47.5739,47.5162,47.5547,385548.0
2019-06-25 11:45:00,49.5,49.51,49.48,49.51,254608.0,47.5547,47.5643,47.5354,47.5643,254608.0
2019-06-25 11:50:00,49.5,49.51,49.43,49.44,396384.0,47.5547,47.5643,47.4874,47.497,396384.0
2019-06-25 11:55:00,49.44,49.45,49.4,49.45,459596.0,47.497,47.5066,47.4586,47.5066,459596.0
2019-06-25 12:00:00,49.44,49.46,49.41,49.44,383316.0,47.497,47.5162,47.4682,47.497,383316.0
2019-06-25 12:05:00,49.45,49.52,49.44,49.52,425664.0,47.5066,47.5739,47.497,47.5739,425664.0
2019-06-25 12:10:00,49.52,49.52,49.48,49.49,373648.0,47.5739,47.5739,47.5354,47.545,373648.0
2019-06-25 12:15:00,49.48,49.49,49.43,49.44,289732.0,47.5354,47.545,47.4874,47.497,289732.0
2019-06-25 12:20:00,49.44,49.45,49.39,49.44,471864.0,47.497,47.5066,47.449,47.497,471864.0
2019-06-25 12:25:00,49.44,49.49,49.44,49.48,355208.0,47.497,47.545,47.497,47.5354,355208.0
2019-06-25 12:30:00,49.48,49.51,49.44,49.44,331724.0,47.5354,47.5643,47.497,47.497,331724.0
2019-06-25 12:35:00,49.44,49.46,49.34,49.34,696308.0,47.497,47.5162,47.4009,47.4009,696308.0
2019-06-25 12:40:00,49.34,49.37,49.3,49.31,605208.0,47.4009,47.4298,47.3625,47.3721,605208.0
2019-06-25 12:45:00,49.31,49.31,49.25,49.31,577864.0,47.3721,47.3721,47.3145,47.3721,577864.0
2019-06-25 12:50:00,49.31,49.34,49.28,49.32,393836.0,47.3721,47.4009,47.3433,47.3817,393836.0
2019-06-25 12:55:00,49.32,49.35,49.3,49.34,357256.0,47.3817,47.4106,47.3625,47.4009,357256.0
2019-06-25 13:00:00,49.34,49.35,49.16,49.27,1311284.0,47.4009,47.4106,47.228,47.3337,1311284.0
2019-06-25 13:05:00,49.27,49.35,49.26,49.33,599284.0,47.3337,47.4106,47.3241,47.3913,599284.0
2019-06-25 13:10:00,49.33,49.34,49.28,49.29,291936.0,47.3913,47.4009,47.3433,47.3529,291936.0
2019-06-25 13:15:00,49.29,49.31,49.22,49.26,579288.0,47.3529,47.3721,47.2857,47.3241,579288.0
2019-06-25 13:20:00,49.27,49.31,49.22,49.29,515672.0,47.3337,47.3721,47.2857,47.3529,515672.0
2019-06-25 13:25:00,49.29,49.38,49.29,49.35,384760.0,47.3529,47.4394,47.3529,47.4106,384760.0
2019-06-25 13:30:00,49.35,49.42,49.33,49.41,440308.0,47.4106,47.4778,47.3913,47.4682,440308.0
2019-06-25 13:35:00,49.41,49.44,49.36,49.39,474140.0,47.4682,47.497,47.4202,47.449,474140.0
2019-06-25 13:40:00,49.39,49.42,49.36,49.39,309024.0,47.449,47.4778,47.4202,47.449,309024.0
2019-06-25 13:45:00,49.38,49.43,49.38,49.41,367200.0,47.4394,47.4874,47.4394,47.4682,367200.0
2019-06-25 13:50:00,49.4,49.42,49.32,49.35,521884.0,47.4586,47.4778,47.3817,47.4106,521884.0
2019-06-25 13:55:00,49.35,49.37,49.31,49.32,318768.0,47.4106,47.4298,47.3721,47.3817,318768.0
2019-06-25 14:00:00,49.31,49.35,49.31,49.33,324296.0,47.3721,47.4106,47.3721,47.3913,324296.0
2019-06-25 14:05:00,49.33,49.36,49.3,49.35,415268.0,47.3913,47.4202,47.3625,47.4106,415268.0
2019-06-25 14:10:00,49.35,49.36,49.3,49.35,288660.0,47.4106,47.4202,47.3625,47.4106,288660.0
2019-06-25 14:15:00,49.35,49.35,49.33,49.33,431696.0,47.4106,47.4106,47.3913,47.3913,431696.0
2019-06-25 14:20:00,49.33,49.34,49.28,49.28,395796.0,47.3913,47.4009,47.3433,47.3433,395796.0
2019-06-25 14:25:00,49.28,49.3,49.26,49.27,381100.0,47.3433,47.3625,47.3241,47.3337,381100.0
2019-06-25 14:30:00,49.26,49.27,49.17,49.17,505808.0,47.3241,47.3337,47.2376,47.2376,505808.0
2019-06-25 14:35:00,49.17,49.18,49.02,49.08,1129136.0,47.2376,47.2472,47.0935,47.1512,1129136.0
2019-06-25 14:40:00,49.08,49.1,49.01,49.03,689520.0,47.1512,47.1704,47.0839,47.1031,689520.0
2019-06-25 14:45:00,49.03,49.09,49.02,49.08,607000.0,47.1031,47.1608,47.0935,47.1512,607000.0
2019-06-25 14:50:00,49.08,49.1,49.05,49.08,539644.0,47.1512,47.1704,47.1223,47.1512,539644.0
2019-06-25 14:55:00,49.08,49.1,49.04,49.07,735588.0,47.1512,47.1704,47.1127,47.1416,735588.0
2019-06-25 15:00:00,49.07,49.1,49.06,49.08,570376.0,47.1416,47.1704,47.1319,47.1512,570376.0
2019-06-25 15:05:00,49.08,49.1,49.05,49.06,592548.0,47.1512,47.1704,47.1223,47.1319,592548.0
2019-06-25 15:10:00,49.06,49.08,48.92,48.92,1288000.0,47.1319,47.1512,46.9974,46.9974,1288000.0
2019-06-25 15:15:00,48.92,48.94,48.9,48.92,743624.0,46.9974,47.0167,46.9782,46.9974,743624.0
2019-06-25 15:20:00,48.92,48.97,48.9,48.92,833804.0,46.9974,47.0455,46.9782,46.9974,833804.0
2019-06-25 15:25:00,48.93,48.95,48.84,48.92,970172.0,47.0071,47.0263,46.9206,46.9974,970172.0
2019-06-25 15:30:00,48.92,48.96,48.91,48.93,847956.0,46.9974,47.0359,46.9878,47.0071,847956.0
2019-06-25 15:35:00,48.93,49.02,48.93,49.0,894184.0,47.0071,47.0935,47.0071,47.0743,894184.0
2019-06-25 15:40:00,49.0,49.05,48.99,48.99,765944.0,47.0743,47.1223,47.0647,47.0647,765944.0
2019-06-25 15:45:00,48.99,49.04,48.95,48.97,1465136.0,47.0647,47.1127,47.0263,47.0455,1465136.0
2019-06-25 15:50:00,48.97,48.97,48.9,48.93,1356720.0,47.0455,47.0455,46.9782,47.0071,1356720.0
2019-06-25 15:55:00,48.93,48.95,48.82,48.89,3858032.0,47.0071,47.0263,46.9014,46.9686,3858032.0
2019-06-26 09:30:00,49.48,49.71,49.34,49.7,3615648.0,47.5354,47.7564,47.4009,47.7468,3615648.0
2019-06-26 09:35:00,49.7,50.04,49.7,50.01,3789092.0,47.7468,48.0734,47.7468,48.0446,3789092.0
2019-06-26 09:40:00,50.02,50.04,49.94,50.01,2140280.0,48.0542,48.0734,47.9774,48.0446,2140280.0
2019-06-26 09:45:00,50.01,50.11,49.96,50.08,3441348.0,48.0446,48.1407,47.9966,48.1119,3441348.0
2019-06-26 09:50:00,50.08,50.13,49.96,50.1,2632276.0,48.1119,48.1599,47.9966,48.1311,2632276.0
2019-06-26 09:55:00,50.11,50.24,50.08,50.23,2574652.0,48.1407,48.2656,48.1119,48.256,2574652.0
2019-06-26 10:00:00,50.23,50.25,50.13,50.16,1832796.0,48.256,48.2752,48.1599,48.1887,1832796.0
2019-06-26 10:05:00,50.16,50.18,50.08,50.09,1497588.0,48.1887,48.2079,48.1119,48.1215,1497588.0
2019-06-26 10:10:00,50.09,50.1,50.0,50.04,1452352.0,48.1215,48.1311,48.035,48.0734,1452352.0
2019-06-26 10:15:00,50.04,50.06,49.98,50.0,1082920.0,48.0734,48.0926,48.0158,48.035,1082920.0
2019-06-26 10:20:00,50.01,50.04,49.97,49.99,891776.0,48.0446,48.0734,48.0062,48.0254,891776.0
2019-06-26 10:25:00,50.0,50.1,49.98,50.07,1188632.0,48.035,48.1311,48.0158,48.1023,1188632.0
2019-06-26 10:30:00,50.07,50.14,50.02,50.06,1149508.0,48.1023,48.1695,48.0542,48.0926,1149508.0
2019-06-26 10:35:00,50.06,50.08,50.0,50.06,959948.0,48.0926,48.1119,48.035,48.0926,959948.0
2019-06-26 10:40:00,50.06,50.07,50.0,50.03,739116.0,48.0926,48.1023,48.035,48.0638,739116.0
2019-06-26 10:45:00,50.03,50.1,50.02,50.1,890552.0,48.0638,48.1311,48.0542,48.1311,890552.0
2019-06-26 10:50:00,50.1,50.12,50.0,50.01,1100612.0,48.1311,48.1503,48.035,48.0446,1100612.0
2019-06-26 10:55:00,50.02,50.06,50.0,50.06,701016.0,48.0542,48.0926,48.035,48.0926,701016.0
2019-06-26 11:00:00,50.05,50.1,50.0,50.08,1111684.0,48.083,48.1311,48.035,48.1119,1111684.0
2019-06-26 11:05:00,50.08,50.08,50.03,50.06,661888.0,48.1119,48.1119,48.0638,48.0926,661888.0
2019-06-26 11:10:00,50.06,50.06,49.89,49.92,1477764.0,48.0926,48.0926,47.9293,47.9582,1477764.0
2019-06-26 11:15:00,49.92,49.99,49.9,49.98,698672.0,47.9582,48.0254,47.9389,48.0158,698672.0
2019-06-26 11:20:00,49.97,49.99,49.95,49.98,748752.0,48.0062,48.0254,47.987,48.0158,748752.0
2019-06-26 11:25:00,49.98,50.03,49.95,50.02,632392.0,48.0158,48.0638,47.987,48.0542,632392.0
2019-06-26 11:30:00,50.02,50.04,49.88,49.91,976280.0,48.0542,48.0734,47.9197,47.9485,976280.0
2019-06-26 11:35:00,49.91,49.99,49.9,49.98,540484.0,47.9485,48.0254,47.9389,48.0158,540484.0
2019-06-26 11:40:00,49.98,50.01,49.95,49.99,656304.0,48.0158,48.0446,47.987,48.0254,656304.0
2019-06-26 11:45:00,49.99,50.03,49.97,50.02,945588.0,48.0254,48.0638,48.0062,48.0542,945588.0
2019-06-26 11:50:00,50.03,50.06,49.99,50.06,1109444.0,48.0638,48.0926,48.0254,48.0926,1109444.0
2019-06-26 11:55:00,50.06,50.16,50.06,50.16,1348540.0,48.0926,48.1887,48.0926,48.1887,1348540.0
2019-06-26 12:00:00,50.16,50.18,50.12,50.15,809240.0,48.1887,48.2079,48.1503,48.1791,809240.0
2019-06-26 12:05:00,50.15,50.18,50.13,50.17,830128.0,48.1791,48.2079,48.1599,48.1983,830128.0
2019-06-26 12:10:00,50.17,50.18,50.15,50.16,639088.0,48.1983,48.2079,48.1791,48.1887,639088.0
2019-06-26 12:15:00,50.16,50.17,50.13,50.16,475516.0,48.1887,48.1983,48.1599,48.1887,475516.0
2019-06-26 12:20:00,50.16,50.17,50.1,50.12,578908.0,48.1887,48.1983,48.1311,48.1503,578908.0
2019-06-26 12:25:00,50.13,50.18,50.12,50.17,491744.0,48.1599,48.2079,48.1503,48.1983,491744.0
2019-06-26 12:30:00,50.17,50.18,50.14,50.18,584584.0,48.1983,48.2079,48.1695,48.2079,584584.0
2019-06-26 12:35:00,50.18,50.18,50.16,50.17,480828.0,48.2079,48.2079,48.1887,48.1983,480828.0
2019-06-26 12:40:00,50.17,50.21,50.17,50.21,658380.0,48.1983,48.2368,48.1983,48.2368,658380.0
2019-06-26 12:45:00,50.21,50.23,50.17,50.18,841480.0,48.2368,48.256,48.1983,48.2079,841480.0
2019-06-26 12:50:00,50.18,50.19,50.13,50.14,440848.0,48.2079,48.2175,48.1599,48.1695,440848.0
2019-06-26 12:55:00,50.15,50.15,50.13,50.13,396936.0,48.1791,48.1791,48.1599,48.1599,396936.0
2019-06-26 13:00:00,50.13,50.14,50.09,50.13,522312.0,48.1599,48.1695,48.1215,48.1599,522312.0
2019-06-26 13:05:00,50.13,50.13,50.08,50.09,440316.0,48.1599,48.1599,48.1119,48.1215,440316.0
2019-06-26 13:10:00,50.09,50.11,50.07,50.1,369132.0,48.1215,48.1407,48.1023,48.1311,369132.0
2019-06-26 13:15:00,50.1,50.1,50.05,50.05,271632.0,48.1311,48.1311,48.083,48.083,271632.0
2019-06-26 13:20:00,50.05,50.1,50.05,50.08,283608.0,48.083,48.1311,48.083,48.1119,283608.0
2019-06-26 13:25:00,50.08,50.1,50.0,50.0,444956.0,48.1119,48.1311,48.035,48.035,444956.0
2019-06-26 13:30:00,50.0,50.03,49.99,49.99,606968.0,48.035,48.0638,48.0254,48.0254,606968.0
2019-06-26 13:35:00,50.0,50.01,49.94,49.99,723388.0,48.035,48.0446,47.9774,48.0254,723388.0
2019-06-26 13:40:00,49.99,49.99,49.95,49.98,450856.0,48.0254,48.0254,47.987,48.0158,450856.0
2019-06-26 13:45:00,49.98,49.98,49.88,49.95,873084.0,48.0158,48.0158,47.9197,47.987,873084.0
2019-06-26 13:50:00,49.95,49.98,49.94,49.96,584596.0,47.987,48.0158,47.9774,47.9966,584596.0
2019-06-26 13:55:00,49.96,49.99,49.95,49.96,467676.0,47.9966,48.0254,47.987,47.9966,467676.0
2019-06-26 14:00:00,49.96,49.98,49.94,49.97,408196.0,47.9966,48.0158,47.9774,48.0062,408196.0
2019-06-26 14:05:00,49.97,49.97,49.87,49.89,623020.0,48.0062,48.0062,47.9101,47.9293,623020.0
2019-06-26 14:10:00,49.89,49.93,49.89,49.91,455632.0,47.9293,47.9678,47.9293,47.9485,455632.0
2019-06-26 14:15:00,49.91,49.92,49.89,49.9,382016.0,47.9485,47.9582,47.9293,47.9389,382016.0
2019-06-26 14:20:00,49.9,49.94,49.9,49.91,320764.0,47.9389,47.9774,47.9389,47.9485,320764.0
2019-06-26 14:25:00,49.92,49.92,49.83,49.89,684120.0,47.9582,47.9582,47.8717,47.9293,684120.0
2019-06-26 14:30:00,49.89,49.89,49.83,49.85,480944.0,47.9293,47.9293,47.8717,47.8909,480944.0
2019-06-26 14:35:00,49.85,49.86,49.82,49.84,481996.0,47.8909,47.9005,47.8621,47.8813,481996.0
2019-06-26 14:40:00,49.84,49.89,49.84,49.88,537396.0,47.8813,47.9293,47.8813,47.9197,537396.0
2019-06-26 14:45:00,49.89,49.94,49.88,49.93,557268.0,47.9293,47.9774,47.9197,47.9678,557268.0
2019-06-26 14:50:00,49.93,49.93,49.87,49.89,480516.0,47.9678,47.9678,47.9101,47.9293,480516.0
2019-06-26 14:55:00,49.89,49.93,49.88,49.91,554948.0,47.9293,47.9678,47.9197,47.9485,554948.0
2019-06-26 15:00:00,49.92,49.94,49.89,49.93,666400.0,47.9582,47.9774,47.9293,47.9678,666400.0
2019-06-26 15:05:00,49.93,49.95,49.92,49.94,445344.0,47.9678,47.987,47.9582,47.9774,445344.0
2019-06-26 15:10:00,49.94,50.01,49.94,49.99,874424.0,47.9774,48.0446,47.9774,48.0254,874424.0
2019-06-26 15:15:00,49.99,50.02,49.97,49.99,637976.0,48.0254,48.0542,48.0062,48.0254,637976.0
2019-06-26 15:20:00,49.98,50.05,49.98,50.03,790764.0,48.0158,48.083,48.0158,48.0638,790764.0
2019-06-26 15:25:00,50.02,50.05,49.99,49.99,686636.0,48.0542,48.083,48.0254,48.0254,686636.0
2019-06-26 15:30:00,49.99,50.04,49.98,49.99,814588.0,48.0254,48.0734,48.0158,48.0254,814588.0
2019-06-26 15:35:00,49.99,50.02,49.98,50.02,861752.0,48.0254,48.0542,48.0158,48.0542,861752.0
2019-06-26 15:40:00,50.02,50.05,49.98,49.99,998636.0,48.0542,48.083,48.0158,48.0254,998636.0
2019-06-26 15:45:00,49.98,50.02,49.97,50.0,1134704.0,48.0158,48.0542,48.0062,48.035,1134704.0
2019-06-26 15:50:00,50.0,50.03,49.97,49.97,1261072.0,48.035,48.0638,48.0062,48.0062,1261072.0
2019-06-26 15:55:00,49.97,50.02,49.94,49.95,2852092.0,48.0062,48.0542,47.9774,47.987,2852092.0
2019-06-27 09:30:00,50.07,50.3,50.03,50.29,4313180.0,48.1023,48.3232,48.0638,48.3136,4313180.0
2019-06-27 09:35:00,50.29,50.33,50.2,50.2,2026264.0,48.3136,48.352,48.2271,48.2271,2026264.0
2019-06-27 09:40:00,50.19,50.33,50.19,50.27,1488984.0,48.2175,48.352,48.2175,48.2944,1488984.0
2019-06-27 09:45:00,50.27,50.35,50.27,50.29,1162928.0,48.2944,48.3713,48.2944,48.3136,1162928.0
2019-06-27 09:50:00,50.3,50.38,50.27,50.35,1517680.0,48.3232,48.4001,48.2944,48.3713,1517680.0
2019-06-27 09:55:00,50.35,50.39,50.31,50.31,1183668.0,48.3713,48.4097,48.3328,48.3328,1183668.0
2019-06-27 10:00:00,50.31,50.33,50.28,50.31,912220.0,48.3328,48.352,48.304,48.3328,912220.0
2019-06-27 10:05:00,50.32,50.34,50.28,50.31,959984.0,48.3424,48.3616,48.304,48.3328,959984.0
2019-06-27 10:10:00,50.31,50.34,50.29,50.31,926664.0,48.3328,48.3616,48.3136,48.3328,926664.0
2019-06-27 10:15:00,50.31,50.32,50.23,50.26,694376.0,48.3328,48.3424,48.256,48.2848,694376.0
2019-06-27 10:20:00,50.26,50.27,50.21,50.22,639252.0,48.2848,48.2944,48.2368,48.2464,639252.0
2019-06-27 10:25:00,50.22,50.24,50.17,50.21,707112.0,48.2464,48.2656,48.1983,48.2368,707112.0
2019-06-27 10:30:00,50.21,50.22,50.14,50.15,687748.0,48.2368,48.2464,48.1695,48.1791,687748.0
2019-06-27 10:35:00,50.15,50.17,50.13,50.17,607664.0,48.1791,48.1983,48.1599,48.1983,607664.0
2019-06-27 10:40:00,50.17,50.18,50.1,50.11,663024.0,48.1983,48.2079,48.1311,48.1407,663024.0
2019-06-27 10:45:00,50.11,50.13,50.03,50.07,784792.0,48.1407,48.1599,48.0638,48.1023,784792.0
2019-06-27 10:50:00,50.07,50.15,50.05,50.12,501812.0,48.1023,48.1791,48.083,48.1503,501812.0
2019-06-27 10:55:00,50.12,50.17,50.1,50.15,639008.0,48.1503,48.1983,48.1311,48.1791,639008.0
2019-06-27 11:00:00,50.14,50.17,50.13,50.16,357996.0,48.1695,48.1983,48.1599,48.1887,357996.0
2019-06-27 11:05:00,50.16,50.19,50.14,50.16,459452.0,48.1887,48.2175,48.1695,48.1887,459452.0
2019-06-27 11:10:00,50.16,50.19,50.11,50.13,483224.0,48.1887,48.2175,48.1407,48.1599,483224.0
2019-06-27 11:15:00,50.13,50.15,49.98,50.02,1625780.0,48.1599,48.1791,48.0158,48.0542,1625780.0
2019-06-27 11:20:00,50.02,50.06,49.98,50.01,1106284.0,48.0542,48.0926,48.0158,48.0446,1106284.0
2019-06-27 11:25:00,50.01,50.08,49.99,50.03,906432.0,48.0446,48.1119,48.0254,48.0638,906432.0
2019-06-27 11:30:00,50.03,50.03,49.93,49.95,720008.0,48.0638,48.0638,47.9678,47.987,720008.0
2019-06-27 11:35:00,49.95,50.02,49.92,49.99,758320.0,47.987,48.0542,47.9582,48.0254,758320.0
2019-06-27 11:40:00,49.99,49.99,49.93,49.93,605896.0,48.0254,48.0254,47.9678,47.9678,605896.0
2019-06-27 11:45:00,49.93,49.94,49.89,49.94,791116.0,47.9678,47.9774,47.9293,47.9774,791116.0
2019-06-27 11:50:00,49.94,49.97,49.91,49.92,583012.0,47.9774,48.0062,47.9485,47.9582,583012.0
2019-06-27 11:55:00,49.92,49.98,49.9,49.95,475140.0,47.9582,48.0158,47.9389,47.987,475140.0
2019-06-27 12:00:00,49.95,49.97,49.93,49.97,323052.0,47.987,48.0062,47.9678,48.0062,323052.0
2019-06-27 12:05:00,49.97,50.0,49.95,50.0,925276.0,48.0062,48.035,47.987,48.035,925276.0
2019-06-27 12:10:00,50.0,50.08,50.0,50.04,652908.0,48.035,48.1119,48.035,48.0734,652908.0
2019-06-27 12:15:00,50.04,50.08,50.03,50.06,458512.0,48.0734,48.1119,48.0638,48.0926,458512.0
2019-06-27 12:20:00,50.06,50.09,50.02,50.04,567988.0,48.0926,48.1215,48.0542,48.0734,567988.0
2019-06-27 12:25:00,50.05,50.05,50.02,50.03,304844.0,48.083,48.083,48.0542,48.0638,304844.0
2019-06-27 12:30:00,50.03,50.1,50.03,50.07,489480.0,48.0638,48.1311,48.0638,48.1023,489480.0
2019-06-27 12:35:00,50.06,50.08,50.05,50.08,288916.0,48.0926,48.1119,48.083,48.1119,288916.0
2019-06-27 12:40:00,50.08,50.09,49.99,49.99,458888.0,48.1119,48.1215,48.0254,48.0254,458888.0
2019-06-27 12:45:00,50.0,50.01,49.98,49.99,360020.0,48.035,48.0446,48.0158,48.0254,360020.0
2019-06-27 12:50:00,49.99,50.02,49.99,50.01,245648.0,48.0254,48.0542,48.0254,48.0446,245648.0
2019-06-27 12:55:00,50.0,50.01,49.98,49.98,264312.0,48.035,48.0446,48.0158,48.0158,264312.0
2019-06-27 13:00:00,49.98,50.02,49.98,49.99,282656.0,48.0158,48.0542,48.0158,48.0254,282656.0
2019-06-27 13:05:00,49.99,50.0,49.98,49.99,271308.0,48.0254,48.035,48.0158,48.0254,271308.0
2019-06-27 13:10:00,49.99,50.0,49.98,49.99,315920.0,48.0254,48.035,48.0158,48.0254,315920.0
2019-06-27 13:15:00,49.99,50.02,49.99,49.99,329780.0,48.0254,48.0542,48.0254,48.0254,329780.0
2019-06-27 13:20:00,49.99,50.02,49.99,50.0,310960.0,48.0254,48.0542,48.0254,48.035,310960.0
2019-06-27 13:25:00,50.0,50.01,49.99,50.01,235924.0,48.035,48.0446,48.0254,48.0446,235924.0
2019-06-27 13:30:00,50.02,50.06,50.0,50.05,284084.0,48.0542,48.0926,48.035,48.083,284084.0
2019-06-27 13:35:00,50.05,50.06,50.04,50.04,310892.0,48.083,48.0926,48.0734,48.0734,310892.0
2019-06-27 13:40:00,50.05,50.06,50.04,50.05,412932.0,48.083,48.0926,48.0734,48.083,412932.0
2019-06-27 13:45:00,50.05,50.06,50.01,50.03,266484.0,48.083,48.0926,48.0446,48.0638,266484.0
2019-06-27 13:50:00,50.03,50.04,49.99,50.0,292760.0,48.0638,48.0734,48.0254,48.035,292760.0
2019-06-27 13:55:00,50.0,50.01,49.98,50.0,429036.0,48.035,48.0446,48.0158,48.035,429036.0
2019-06-27 14:00:00,49.99,50.0,49.98,49.99,302296.0,48.0254,48.035,48.0158,48.0254,302296.0
2019-06-27 14:05:00,49.99,50.0,49.97,49.98,398232.0,48.0254,48.035,48.0062,48.0158,398232.0
2019-06-27 14:10:00,49.98,49.99,49.97,49.98,428596.0,48.0158,48.0254,48.0062,48.0158,428596.0
2019-06-27 14:15:00,49.98,50.01,49.97,50.01,384452.0,48.0158,48.0446,48.0062,48.0446,384452.0
2019-06-27 14:20:00,50.01,50.02,49.99,50.01,347676.0,48.0446,48.0542,48.0254,48.0446,347676.0
2019-06-27 14:25:00,50.01,50.04,50.0,50.03,384944.0,48.0446,48.0734,48.035,48.0638,384944.0
2019-06-27 14:30:00,50.03,50.05,50.01,50.02,353476.0,48.0638,48.083,48.0446,48.0542,353476.0
2019-06-27 14:35:00,50.02,50.02,50.0,50.01,393580.0,48.0542,48.0542,48.035,48.0446,393580.0
2019-06-27 14:40:00,50.01,50.01,49.98,49.99,286068.0,48.0446,48.0446,48.0158,48.0254,286068.0
2019-06-27 14:45:00,49.99,49.99,49.98,49.98,324316.0,48.0254,48.0254,48.0158,48.0158,324316.0
2019-06-27 14:50:00,49.98,49.99,49.97,49.98,264864.0,48.0158,48.0254,48.0062,48.0158,264864.0
2019-06-27 14:55:00,49.98,49.99,49.97,49.99,466616.0,48.0158,48.0254,48.0062,48.0254,466616.0
2019-06-27 15:00:00,49.99,50.01,49.99,49.99,366416.0,48.0254,48.0446,48.0254,48.0254,366416.0
2019-06-27 15:05:00,49.99,49.99,49.97,49.98,372720.0,48.0254,48.0254,48.0062,48.0158,372720.0
2019-06-27 15:10:00,49.98,50.0,49.97,49.99,284784.0,48.0158,48.035,48.0062,48.0254,284784.0
2019-06-27 15:15:00,49.99,49.99,49.98,49.99,324148.0,48.0254,48.0254,48.0158,48.0254,324148.0
2019-06-27 15:20:00,49.99,49.99,49.97,49.99,519108.0,48.0254,48.0254,48.0062,48.0254,519108.0
2019-06-27 15:25:00,49.99,50.01,49.98,50.0,308472.0,48.0254,48.0446,48.0158,48.035,308472.0
2019-06-27 15:30:00,50.0,50.0,49.98,49.99,640444.0,48.035,48.035,48.0158,48.0254,640444.0
2019-06-27 15:35:00,50.0,50.01,49.99,50.0,512628.0,48.035,48.0446,48.0254,48.035,512628.0
2019-06-27 15:40:00,50.0,50.01,49.99,50.0,658768.0,48.035,48.0446,48.0254,48.035,658768.0
2019-06-27 15:45:00,50.0,50.02,49.99,50.0,841500.0,48.035,48.0542,48.0254,48.035,841500.0
2019-06-27 15:50:00,50.0,50.01,49.94,49.94,955116.0,48.035,48.0446,47.9774,47.9774,955116.0
2019-06-27 15:55:00,49.95,50.0,49.92,49.93,2651660.0,47.987,48.035,47.9582,47.9678,2651660.0
2019-06-28 09:30:00,49.67,49.88,49.65,49.72,3775348.0,47.718,47.9197,47.6988,47.766,3775348.0
2019-06-28 09:35:00,49.72,49.75,49.59,49.6,1568728.0,47.766,47.7948,47.6411,47.6507,1568728.0
2019-06-28 09:40:00,49.6,49.61,49.51,49.57,1518284.0,47.6507,47.6603,47.5643,47.6219,1518284.0
2019-06-28 09:45:00,49.58,49.59,49.45,49.49,1361404.0,47.6315,47.6411,47.5066,47.545,1361404.0
2019-06-28 09:50:00,49.49,49.49,49.4,49.41,1707972.0,47.545,47.545,47.4586,47.4682,1707972.0
2019-06-28 09:55:00,49.41,49.44,49.31,49.34,1148284.0,47.4682,47.497,47.3721,47.4009,1148284.0
2019-06-28 10:00:00,49.34,49.38,49.26,49.38,1686472.0,47.4009,47.4394,47.3241,47.4394,1686472.0
2019-06-28 10:05:00,49.38,49.45,49.38,49.41,1080416.0,47.4394,47.5066,47.4394,47.4682,1080416.0
2019-06-28 10:10:00,49.42,49.42,49.35,49.38,699968.0,47.4778,47.4778,47.4106,47.4394,699968.0
2019-06-28 10:15:00,49.38,49.41,49.37,49.4,564444.0,47.4394,47.4682,47.4298,47.4586,564444.0
2019-06-28 10:20:00,49.4,49.43,49.38,49.42,553452.0,47.4586,47.4874,47.4394,47.4778,553452.0
2019-06-28 10:25:00,49.41,49.48,49.41,49.47,897856.0,47.4682,47.5354,47.4682,47.5258,897856.0
2019-06-28 10:30:00,49.47,49.48,49.37,49.42,805552.0,47.5258,47.5354,47.4298,47.4778,805552.0
2019-06-28 10:35:00,49.43,49.48,49.42,49.47,447332.0,47.4874,47.5354,47.4778,47.5258,447332.0
2019-06-28 10:40:00,49.47,49.58,49.47,49.54,1144656.0,47.5258,47.6315,47.5258,47.5931,1144656.0
2019-06-28 10:45:00,49.54,49.57,49.52,49.53,576436.0,47.5931,47.6219,47.5739,47.5835,576436.0
2019-06-28 10:50:00,49.53,49.56,49.52,49.53,394196.0,47.5835,47.6123,47.5739,47.5835,394196.0
2019-06-28 10:55:00,49.53,49.57,49.52,49.56,700652.0,47.5835,47.6219,47.5739,47.6123,700652.0
2019-06-28 11:00:00,49.56,49.56,49.49,49.49,593196.0,47.6123,47.6123,47.545,47.545,593196.0
2019-06-28 11:05:00,49.49,49.51,49.46,49.5,549288.0,47.545,47.5643,47.5162,47.5547,549288.0
2019-06-28 11:10:00,49.5,49.5,49.47,49.49,385096.0,47.5547,47.5547,47.5258,47.545,385096.0
2019-06-28 11:15:00,49.49,49.5,49.47,49.48,378028.0,47.545,47.5547,47.5258,47.5354,378028.0
2019-06-28 11:20:00,49.48,49.51,49.46,49.49,479412.0,47.5354,47.5643,47.5162,47.545,479412.0
2019-06-28 11:25:00,49.49,49.51,49.49,49.49,415284.0,47.545,47.5643,47.545,47.545,415284.0
2019-06-28 11:30:00,49.49,49.51,49.48,49.49,407924.0,47.545,47.5643,47.5354,47.545,407924.0
2019-06-28 11:35:00,49.5,49.5,49.48,49.49,350456.0,47.5547,47.5547,47.5354,47.545,350456.0
2019-06-28 11:40:00,49.49,49.52,49.48,49.52,398828.0,47.545,47.5739,47.5354,47.5739,398828.0
2019-06-28 11:45:00,49.52,49.63,49.52,49.59,928204.0,47.5739,47.6795,47.5739,47.6411,928204.0
2019-06-28 11:50:00,49.59,49.61,49.58,49.61,390296.0,47.6411,47.6603,47.6315,47.6603,390296.0
2019-06-28 11:55:00,49.61,49.69,49.61,49.66,883316.0,47.6603,47.7372,47.6603,47.7084,883316.0
2019-06-28 12:00:00,49.66,49.72,49.65,49.7,740872.0,47.7084,47.766,47.6988,47.7468,740872.0
2019-06-28 12:05:00,49.7,49.72,49.67,49.67,432520.0,47.7468,47.766,47.718,47.718,432520.0
2019-06-28 12:10:00,49.67,49.69,49.66,49.66,354744.0,47.718,47.7372,47.7084,47.7084,354744.0
2019-06-28 12:15:00,49.67,49.72,49.65,49.72,373936.0,47.718,47.766,47.6988,47.766,373936.0
2019-06-28 12:20:00,49.72,49.79,49.71,49.77,1317900.0,47.766,47.8333,47.7564,47.814,1317900.0
2019-06-28 12:25:00,49.77,49.83,49.76,49.79,563700.0,47.814,47.8717,47.8044,47.8333,563700.0
2019-06-28 12:30:00,49.79,49.81,49.77,49.79,512456.0,47.8333,47.8525,47.814,47.8333,512456.0
2019-06-28 12:35:00,49.79,49.81,49.76,49.78,629060.0,47.8333,47.8525,47.8044,47.8237,629060.0
2019-06-28 12:40:00,49.79,49.82,49.76,49.82,419844.0,47.8333,47.8621,47.8044,47.8621,419844.0
2019-06-28 12:45:00,49.81,49.85,49.81,49.84,725792.0,47.8525,47.8909,47.8525,47.8813,725792.0
2019-06-28 12:50:00,49.84,49.85,49.76,49.76,503264.0,47.8813,47.8909,47.8044,47.8044,503264.0
2019-06-28 12:55:00,49.76,49.77,49.73,49.74,683100.0,47.8044,47.814,47.7756,47.7852,683100.0
2019-06-28 13:00:00,49.74,49.74,49.71,49.72,402476.0,47.7852,47.7852,47.7564,47.766,402476.0
2019-06-28 13:05:00,49.71,49.72,49.68,49.69,450360.0,47.7564,47.766,47.7276,47.7372,450360.0
2019-06-28 13:10:00,49.69,49.73,49.68,49.7,606772.0,47.7372,47.7756,47.7276,47.7468,606772.0
2019-06-28 13:15:00,49.7,49.71,49.66,49.67,391096.0,47.7468,47.7564,47.7084,47.718,391096.0
2019-06-28 13:20:00,49.67,49.67,49.57,49.59,673072.0,47.718,47.718,47.6219,47.6411,673072.0
2019-06-28 13:25:00,49.59,49.6,49.57,49.58,344288.0,47.6411,47.6507,47.6219,47.6315,344288.0
2019-06-28 13:30:00,49.58,49.6,49.55,49.56,396384.0,47.6315,47.6507,47.6027,47.6123,396384.0
2019-06-28 13:35:00,49.56,49.58,49.52,49.55,682304.0,47.6123,47.6315,47.5739,47.6027,682304.0
2019-06-28 13:40:00,49.55,49.56,49.51,49.51,331844.0,47.6027,47.6123,47.5643,47.5643,331844.0
2019-06-28 13:45:00,49.51,49.52,49.48,49.5,619160.0,47.5643,47.5739,47.5354,47.5547,619160.0
2019-06-28 13:50:00,49.5,49.52,49.49,49.5,450072.0,47.5547,47.5739,47.545,47.5547,450072.0
2019-06-28 13:55:00,49.5,49.52,49.48,49.51,428656.0,47.5547,47.5739,47.5354,47.5643,428656.0
2019-06-28 14:00:00,49.51,49.53,49.49,49.52,698140.0,47.5643,47.5835,47.545,47.5739,698140.0
2019-06-28 14:05:00,49.51,49.52,49.49,49.51,314780.0,47.5643,47.5739,47.545,47.5643,314780.0
2019-06-28 14:10:00,49.51,49.51,49.49,49.49,286724.0,47.5643,47.5643,47.545,47.545,286724.0
2019-06-28 14:15:00,49.49,49.51,49.48,49.5,349424.0,47.545,47.5643,47.5354,47.5547,349424.0
2019-06-28 14:20:00,49.5,49.54,49.5,49.52,518992.0,47.5547,47.5931,47.5547,47.5739,518992.0
2019-06-28 14:25:00,49.52,49.57,49.52,49.54,637024.0,47.5739,47.6219,47.5739,47.5931,637024.0
2019-06-28 14:30:00,49.54,49.56,49.49,49.5,603140.0,47.5931,47.6123,47.545,47.5547,603140.0
2019-06-28 14:35:00,49.5,49.5,49.43,49.45,940296.0,47.5547,47.5547,47.4874,47.5066,940296.0
2019-06-28 14:40:00,49.45,49.49,49.44,49.46,438536.0,47.5066,47.545,47.497,47.5162,438536.0
2019-06-28 14:45:00,49.46,49.47,49.38,49.39,743200.0,47.5162,47.5258,47.4394,47.449,743200.0
2019-06-28 14:50:00,49.39,49.39,49.31,49.33,1118896.0,47.449,47.449,47.3721,47.3913,1118896.0
2019-06-28 14:55:00,49.33,49.35,49.29,49.32,1070112.0,47.3913,47.4106,47.3529,47.3817,1070112.0
2019-06-28 15:00:00,49.33,49.36,49.31,49.32,951976.0,47.3913,47.4202,47.3721,47.3817,951976.0
2019-06-28 15:05:00,49.32,49.36,49.28,49.35,1232972.0,47.3817,47.4202,47.3433,47.4106,1232972.0
2019-06-28 15:10:00,49.35,49.37,49.31,49.33,890004.0,47.4106,47.4298,47.3721,47.3913,890004.0
2019-06-28 15:15:00,49.33,49.35,49.3,49.33,602188.0,47.3913,47.4106,47.3625,47.3913,602188.0
2019-06-28 15:20:00,49.32,49.37,49.32,49.37,795416.0,47.3817,47.4298,47.3817,47.4298,795416.0
2019-06-28 15:25:00,49.37,49.37,49.31,49.34,761692.0,47.4298,47.4298,47.3721,47.4009,761692.0
2019-06-28 15:30:00,49.34,49.36,49.3,49.35,1136540.0,47.4009,47.4202,47.3625,47.4106,1136540.0
2019-06-28 15:35:00,49.35,49.41,49.34,49.41,1205964.0,47.4106,47.4682,47.4009,47.4682,1205964.0
2019-06-28 15:40:00,49.41,49.45,49.41,49.44,969132.0,47.4682,47.5066,47.4682,47.497,969132.0
2019-06-28 15:45:00,49.45,49.45,49.32,49.33,1502092.0,47.5066,47.5066,47.3817,47.3913,1502092.0
2019-06-28 15:50:00,49.33,49.37,49.3,49.33,2621028.0,47.3913,47.4298,47.3625,47.3913,2621028.0
2019-06-28 15:55:00,49.34,49.52,49.34,49.48,6298964.0,47.4009,47.5739,47.4009,47.5354,6298964.0
2019-07-01 09:30:00,50.8,50.95,50.68,50.84,6462884.0,48.8036,48.9477,48.6883,48.842,6462884.0
2019-07-01 09:35:00,50.85,51.04,50.84,51.02,3691696.0,48.8516,49.0341,48.842,49.0149,3691696.0
2019-07-01 09:40:00,51.02,51.12,50.92,50.98,3669964.0,49.0149,49.111,48.9189,48.9765,3669964.0
2019-07-01 09:45:00,50.99,50.99,50.8,50.81,2886676.0,48.9861,48.9861,48.8036,48.8132,2886676.0
2019-07-01 09:50:00,50.81,50.87,50.77,50.83,1726388.0,48.8132,48.8708,48.7747,48.8324,1726388.0
2019-07-01 09:55:00,50.84,50.94,50.8,50.86,1992504.0,48.842,48.9381,48.8036,48.8612,1992504.0
2019-07-01 10:00:00,50.86,51.0,50.85,50.98,1900996.0,48.8612,48.9957,48.8516,48.9765,1900996.0
2019-07-01 10:05:00,50.98,50.99,50.88,50.89,1507768.0,48.9765,48.9861,48.8804,48.89,1507768.0
2019-07-01 10:10:00,50.89,50.9,50.82,50.83,1280432.0,48.89,48.8996,48.8228,48.8324,1280432.0
2019-07-01 10:15:00,50.83,50.84,50.74,50.76,1335208.0,48.8324,48.842,48.7459,48.7651,1335208.0
2019-07-01 10:20:00,50.76,50.77,50.59,50.62,1731788.0,48.7651,48.7747,48.6018,48.6306,1731788.0
2019-07-01 10:25:00,50.62,50.66,50.6,50.66,1637116.0,48.6306,48.6691,48.6114,48.6691,1637116.0
2019-07-01 10:30:00,50.66,50.74,50.64,50.67,1344856.0,48.6691,48.7459,48.6499,48.6787,1344856.0
2019-07-01 10:35:00,50.67,50.74,50.67,50.7,740392.0,48.6787,48.7459,48.6787,48.7075,740392.0
2019-07-01 10:40:00,50.7,50.75,50.7,50.74,784524.0,48.7075,48.7555,48.7075,48.7459,784524.0
2019-07-01 10:45:00,50.74,50.76,50.68,50.68,885608.0,48.7459,48.7651,48.6883,48.6883,885608.0
2019-07-01 10:50:00,50.68,50.7,50.63,50.7,932452.0,48.6883,48.7075,48.6402,48.7075,932452.0
2019-07-01 10:55:00,50.7,50.74,50.68,50.74,750836.0,48.7075,48.7459,48.6883,48.7459,750836.0
2019-07-01 11:00:00,50.74,50.78,50.74,50.75,829440.0,48.7459,48.7844,48.7459,48.7555,829440.0
2019-07-01 11:05:00,50.76,50.76,50.68,50.69,749700.0,48.7651,48.7651,48.6883,48.6979,749700.0
2019-07-01 11:10:00,50.68,50.71,50.66,50.68,546056.0,48.6883,48.7171,48.6691,48.6883,546056.0
2019-07-01 11:15:00,50.68,50.72,50.65,50.71,690148.0,48.6883,48.7267,48.6595,48.7171,690148.0
2019-07-01 11:20:00,50.71,50.73,50.66,50.67,479728.0,48.7171,48.7363,48.6691,48.6787,479728.0
2019-07-01 11:25:00,50.68,50.68,50.58,50.59,633560.0,48.6883,48.6883,48.5922,48.6018,633560.0
2019-07-01 11:30:00,50.59,50.63,50.52,50.57,967652.0,48.6018,48.6402,48.5346,48.5826,967652.0
2019-07-01 11:35:00,50.57,50.65,50.57,50.65,524736.0,48.5826,48.6595,48.5826,48.6595,524736.0
2019-07-01 11:40:00,50.64,50.68,50.59,50.6,715088.0,48.6499,48.6883,48.6018,48.6114,715088.0
2019-07-01 11:45:00,50.6,50.62,50.57,50.59,587212.0,48.6114,48.6306,48.5826,48.6018,587212.0
2019-07-01 11:50:00,50.58,50.62,50.57,50.59,498596.0,48.5922,48.6306,48.5826,48.6018,498596.0
2019-07-01 11:55:00,50.59,50.6,50.54,50.56,430940.0,48.6018,48.6114,48.5538,48.573,430940.0
2019-07-01 12:00:00,50.56,50.57,50.52,50.54,548352.0,48.573,48.5826,48.5346,48.5538,548352.0
2019-07-01 12:05:00,50.54,50.54,50.5,50.53,735572.0,48.5538,48.5538,48.5154,48.5442,735572.0
2019-07-01 12:10:00,50.54,50.57,50.54,50.57,551668.0,48.5538,48.5826,48.5538,48.5826,551668.0
2019-07-01 12:15:00,50.57,50.58,50.52,50.52,348072.0,48.5826,48.5922,48.5346,48.5346,348072.0
2019-07-01 12:20:00,50.52,50.53,50.43,50.43,883892.0,48.5346,48.5442,48.4481,48.4481,883892.0
2019-07-01 12:25:00,50.43,50.46,50.42,50.46,493128.0,48.4481,48.4769,48.4385,48.4769,493128.0
2019-07-01 12:30:00,50.46,50.46,50.41,50.45,430648.0,48.4769,48.4769,48.4289,48.4673,430648.0
2019-07-01 12:35:00,50.45,50.48,50.44,50.44,503032.0,48.4673,48.4961,48.4577,48.4577,503032.0
2019-07-01 12:40:00,50.44,50.5,50.44,50.47,550144.0,48.4577,48.5154,48.4577,48.4865,550144.0
2019-07-01 12:45:00,50.46,50.47,50.35,50.4,634696.0,48.4769,48.4865,48.3713,48.4193,634696.0
2019-07-01 12:50:00,50.39,50.4,50.31,50.32,603736.0,48.4097,48.4193,48.3328,48.3424,603736.0
2019-07-01 12:55:00,50.32,50.32,50.24,50.28,1066436.0,48.3424,48.3424,48.2656,48.304,1066436.0
2019-07-01 13:00:00,50.28,50.3,50.22,50.22,592840.0,48.304,48.3232,48.2464,48.2464,592840.0
2019-07-01 13:05:00,50.22,50.33,50.21,50.32,949480.0,48.2464,48.352,48.2368,48.3424,949480.0
2019-07-01 13:10:00,50.32,50.34,50.24,50.31,726500.0,48.3424,48.3616,48.2656,48.3328,726500.0
2019-07-01 13:15:00,50.32,50.32,50.23,50.25,549208.0,48.3424,48.3424,48.256,48.2752,549208.0
2019-07-01 13:20:00,50.25,50.26,50.22,50.23,560772.0,48.2752,48.2848,48.2464,48.256,560772.0
2019-07-01 13:25:00,50.24,50.38,50.23,50.38,869032.0,48.2656,48.4001,48.256,48.4001,869032.0
2019-07-01 13:30:00,50.38,50.41,50.35,50.4,976364.0,48.4001,48.4289,48.3713,48.4193,976364.0
2019-07-01 13:35:00,50.4,50.44,50.38,50.39,817088.0,48.4193,48.4577,48.4001,48.4097,817088.0
2019-07-01 13:40:00,50.39,50.4,50.35,50.37,434580.0,48.4097,48.4193,48.3713,48.3905,434580.0
2019-07-01 13:45:00,50.36,50.4,50.35,50.36,519848.0,48.3809,48.4193,48.3713,48.3809,519848.0
2019-07-01 13:50:00,50.37,50.37,50.34,50.36,405192.0,48.3905,48.3905,48.3616,48.3809,405192.0
2019-07-01 13:55:00,50.36,50.38,50.33,50.37,433788.0,48.3809,48.4001,48.352,48.3905,433788.0
2019-07-01 14:00:00,50.38,50.38,50.25,50.27,530400.0,48.4001,48.4001,48.2752,48.2944,530400.0
2019-07-01 14:05:00,50.27,50.27,50.24,50.26,494496.0,48.2944,48.2944,48.2656,48.2848,494496.0
2019-07-01 14:10:00,50.26,50.31,50.24,50.3,533656.0,48.2848,48.3328,48.2656,48.3232,533656.0
2019-07-01 14:15:00,50.3,50.31,50.21,50.21,613516.0,48.3232,48.3328,48.2368,48.2368,613516.0
2019-07-01 14:20:00,50.22,50.27,50.21,50.25,489092.0,48.2464,48.2944,48.2368,48.2752,489092.0
2019-07-01 14:25:00,50.25,50.27,50.2,50.2,351360.0,48.2752,48.2944,48.2271,48.2271,351360.0
2019-07-01 14:30:00,50.21,50.27,50.18,50.26,986940.0,48.2368,48.2944,48.2079,48.2848,986940.0
2019-07-01 14:35:00,50.26,50.28,50.18,50.2,1023832.0,48.2848,48.304,48.2079,48.2271,1023832.0
2019-07-01 14:40:00,50.2,50.23,50.2,50.22,260048.0,48.2271,48.256,48.2271,48.2464,260048.0
2019-07-01 14:45:00,50.22,50.23,50.16,50.18,687244.0,48.2464,48.256,48.1887,48.2079,687244.0
2019-07-01 14:50:00,50.18,50.24,50.17,50.23,611004.0,48.2079,48.2656,48.1983,48.256,611004.0
2019-07-01 14:55:00,50.23,50.24,50.17,50.18,436584.0,48.256,48.2656,48.1983,48.2079,436584.0
2019-07-01 15:00:00,50.18,50.21,50.17,50.19,481068.0,48.2079,48.2368,48.1983,48.2175,481068.0
2019-07-01 15:05:00,50.19,50.27,50.19,50.26,540752.0,48.2175,48.2944,48.2175,48.2848,540752.0
2019-07-01 15:10:00,50.26,50.35,50.26,50.35,967324.0,48.2848,48.3713,48.2848,48.3713,967324.0
2019-07-01 15:15:00,50.35,50.37,50.32,50.36,675408.0,48.3713,48.3905,48.3424,48.3809,675408.0
2019-07-01 15:20:00,50.36,50.38,50.35,50.37,671456.0,48.3809,48.4001,48.3713,48.3905,671456.0
2019-07-01 15:25:00,50.37,50.38,50.34,50.37,670476.0,48.3905,48.4001,48.3616,48.3905,670476.0
2019-07-01 15:30:00,50.37,50.43,50.37,50.39,771608.0,48.3905,48.4481,48.3905,48.4097,771608.0
2019-07-01 15:35:00,50.4,50.47,50.38,50.46,1044800.0,48.4193,48.4865,48.4001,48.4769,1044800.0
2019-07-01 15:40:00,50.47,50.48,50.42,50.44,952636.0,48.4865,48.4961,48.4385,48.4577,952636.0
2019-07-01 15:45:00,50.44,50.44,50.35,50.38,940196.0,48.4577,48.4577,48.3713,48.4001,940196.0
2019-07-01 15:50:00,50.38,50.38,50.34,50.34,1443756.0,48.4001,48.4001,48.3616,48.3616,1443756.0
2019-07-01 15:55:00,50.34,50.43,50.3,50.42,4079760.0,48.3616,48.4481,48.3232,48.4385,4079760.0
2019-07-02 09:30:00,50.37,50.62,50.34,50.53,3656320.0,48.3905,48.6306,48.3616,48.5442,3656320.0
2019-07-02 09:35:00,50.54,50.62,50.42,50.5,1957828.0,48.5538,48.6306,48.4385,48.5154,1957828.0
2019-07-02 09:40:00,50.51,50.56,50.42,50.49,1196100.0,48.525,48.573,48.4385,48.5057,1196100.0
2019-07-02 09:45:00,50.5,50.57,50.48,50.52,940672.0,48.5154,48.5826,48.4961,48.5346,940672.0
2019-07-02 09:50:00,50.52,50.62,50.49,50.6,1062588.0,48.5346,48.6306,48.5057,48.6114,1062588.0
2019-07-02 09:55:00,50.6,50.67,50.58,50.61,1122512.0,48.6114,48.6787,48.5922,48.621,1122512.0
2019-07-02 10:00:00,50.62,50.74,50.58,50.73,1216912.0,48.6306,48.7459,48.5922,48.7363,1216912.0
2019-07-02 10:05:00,50.73,50.74,50.65,50.67,962152.0,48.7363,48.7459,48.6595,48.6787,962152.0
2019-07-02 10:10:00,50.68,50.69,50.59,50.65,956504.0,48.6883,48.6979,48.6018,48.6595,956504.0
2019-07-02 10:15:00,50.66,50.66,50.53,50.57,1139224.0,48.6691,48.6691,48.5442,48.5826,1139224.0
2019-07-02 10:20:00,50.57,50.68,50.54,50.67,891404.0,48.5826,48.6883,48.5538,48.6787,891404.0
2019-07-02 10:25:00,50.67,50.71,50.67,50.71,886984.0,48.6787,48.7171,48.6787,48.7171,886984.0
2019-07-02 10:30:00,50.71,50.79,50.7,50.74,1368220.0,48.7171,48.794,48.7075,48.7459,1368220.0
2019-07-02 10:35:00,50.74,50.74,50.71,50.73,711660.0,48.7459,48.7459,48.7171,48.7363,711660.0
2019-07-02 10:40:00,50.73,50.73,50.63,50.66,963080.0,48.7363,48.7363,48.6402,48.6691,963080.0
2019-07-02 10:45:00,50.66,50.71,50.65,50.68,481420.0,48.6691,48.7171,48.6595,48.6883,481420.0
2019-07-02 10:50:00,50.67,50.71,50.67,50.68,424644.0,48.6787,48.7171,48.6787,48.6883,424644.0
2019-07-02 10:55:00,50.69,50.73,50.67,50.71,513436.0,48.6979,48.7363,48.6787,48.7171,513436.0
2019-07-02 11:00:00,50.71,50.74,50.69,50.71,408820.0,48.7171,48.7459,48.6979,48.7171,408820.0
2019-07-02 11:05:00,50.71,50.74,50.71,50.72,372400.0,48.7171,48.7459,48.7171,48.7267,372400.0
2019-07-02 11:10:00,50.72,50.72,50.68,50.7,389768.0,48.7267,48.7267,48.6883,48.7075,389768.0
2019-07-02 11:15:00,50.7,50.7,50.66,50.69,366740.0,48.7075,48.7075,48.6691,48.6979,366740.0
2019-07-02 11:20:00,50.69,50.7,50.65,50.66,334100.0,48.6979,48.7075,48.6595,48.6691,334100.0
2019-07-02 11:25:00,50.65,50.66,50.64,50.65,484888.0,48.6595,48.6691,48.6499,48.6595,484888.0
2019-07-02 11:30:00,50.65,50.65,50.56,50.58,809480.0,48.6595,48.6595,48.573,48.5922,809480.0
2019-07-02 11:35:00,50.58,50.59,50.5,50.51,698592.0,48.5922,48.6018,48.5154,48.525,698592.0
2019-07-02 11:40:00,50.51,50.55,50.48,50.54,895132.0,48.525,48.5634,48.4961,48.5538,895132.0
2019-07-02 11:45:00,50.54,50.6,50.51,50.59,700684.0,48.5538,48.6114,48.525,48.6018,700684.0
2019-07-02 11:50:00,50.59,50.6,50.55,50.58,557140.0,48.6018,48.6114,48.5634,48.5922,557140.0
2019-07-02 11:55:00,50.58,50.58,50.56,50.58,342496.0,48.5922,48.5922,48.573,48.5922,342496.0
2019-07-02 12:00:00,50.58,50.61,50.53,50.54,879284.0,48.5922,48.621,48.5442,48.5538,879284.0
2019-07-02 12:05:00,50.54,50.56,50.52,50.55,610880.0,48.5538,48.573,48.5346,48.5634,610880.0
2019-07-02 12:10:00,50.55,50.6,50.55,50.58,483360.0,48.5634,48.6114,48.5634,48.5922,483360.0
2019-07-02 12:15:00,50.58,50.65,50.57,50.62,854020.0,48.5922,48.6595,48.5826,48.6306,854020.0
2019-07-02 12:20:00,50.62,50.62,50.58,50.6,407824.0,48.6306,48.6306,48.5922,48.6114,407824.0
2019-07-02 12:25:00,50.59,50.59,50.49,50.51,730212.0,48.6018,48.6018,48.5057,48.525,730212.0
2019-07-02 12:30:00,50.51,50.54,50.45,50.46,731388.0,48.525,48.5538,48.4673,48.4769,731388.0
2019-07-02 12:35:00,50.46,50.48,50.43,50.45,691304.0,48.4769,48.4961,48.4481,48.4673,691304.0
2019-07-02 12:40:00,50.45,50.47,50.42,50.45,423376.0,48.4673,48.4865,48.4385,48.4673,423376.0
2019-07-02 12:45:00,50.44,50.5,50.44,50.49,538720.0,48.4577,48.5154,48.4577,48.5057,538720.0
2019-07-02 12:50:00,50.49,50.5,50.48,50.49,305816.0,48.5057,48.5154,48.4961,48.5057,305816.0
2019-07-02 12:55:00,50.49,50.51,50.49,50.51,364040.0,48.5057,48.525,48.5057,48.525,364040.0
2019-07-02 13:00:00,50.51,50.52,50.45,50.49,445352.0,48.525,48.5346,48.4673,48.5057,445352.0
2019-07-02 13:05:00,50.49,50.55,50.49,50.54,319236.0,48.5057,48.5634,48.5057,48.5538,319236.0
2019-07-02 13:10:00,50.53,50.55,50.52,50.53,328696.0,48.5442,48.5634,48.5346,48.5442,328696.0
2019-07-02 13:15:00,50.53,50.55,50.51,50.54,298624.0,48.5442,48.5634,48.525,48.5538,298624.0
2019-07-02 13:20:00,50.54,50.54,50.45,50.48,1001716.0,48.5538,48.5538,48.4673,48.4961,1001716.0
2019-07-02 13:25:00,50.48,50.48,50.44,50.48,408704.0,48.4961,48.4961,48.4577,48.4961,408704.0
2019-07-02 13:30:00,50.47,50.5,50.45,50.5,338280.0,48.4865,48.5154,48.4673,48.5154,338280.0
2019-07-02 13:35:00,50.5,50.5,50.47,50.5,295460.0,48.5154,48.5154,48.4865,48.5154,295460.0
2019-07-02 13:40:00,50.5,50.5,50.46,50.49,292192.0,48.5154,48.5154,48.4769,48.5057,292192.0
2019-07-02 13:45:00,50.49,50.51,50.48,50.5,334928.0,48.5057,48.525,48.4961,48.5154,334928.0
2019-07-02 13:50:00,50.5,50.54,50.49,50.49,698192.0,48.5154,48.5538,48.5057,48.5057,698192.0
2019-07-02 13:55:00,50.49,50.52,50.49,50.51,355852.0,48.5057,48.5346,48.5057,48.525,355852.0
2019-07-02 14:00:00,50.51,50.52,50.48,50.5,367796.0,48.525,48.5346,48.4961,48.5154,367796.0
2019-07-02 14:05:00,50.5,50.55,50.49,50.55,565064.0,48.5154,48.5634,48.5057,48.5634,565064.0
2019-07-02 14:10:00,50.55,50.56,50.54,50.56,456664.0,48.5634,48.573,48.5538,48.573,456664.0
2019-07-02 14:15:00,50.56,50.56,50.54,50.54,407268.0,48.573,48.573,48.5538,48.5538,407268.0
2019-07-02 14:20:00,50.55,50.55,50.51,50.52,491916.0,48.5634,48.5634,48.525,48.5346,491916.0
2019-07-02 14:25:00,50.52,50.53,50.51,50.52,444824.0,48.5346,48.5442,48.525,48.5346,444824.0
2019-07-02 14:30:00,50.52,50.56,50.52,50.55,465784.0,48.5346,48.573,48.5346,48.5634,465784.0
2019-07-02 14:35:00,50.55,50.56,50.53,50.54,407772.0,48.5634,48.573,48.5442,48.5538,407772.0
2019-07-02 14:40:00,50.54,50.56,50.52,50.55,478876.0,48.5538,48.573,48.5346,48.5634,478876.0
2019-07-02 14:45:00,50.54,50.56,50.54,50.55,330344.0,48.5538,48.573,48.5538,48.5634,330344.0
2019-07-02 14:50:00,50.55,50.56,50.52,50.52,406236.0,48.5634,48.573,48.5346,48.5346,406236.0
2019-07-02 14:55:00,50.52,50.55,50.51,50.55,386076.0,48.5346,48.5634,48.525,48.5634,386076.0
2019-07-02 15:00:00,50.55,50.61,50.55,50.61,885564.0,48.5634,48.621,48.5634,48.621,885564.0
2019-07-02 15:05:00,50.61,50.63,50.6,50.62,546516.0,48.621,48.6402,48.6114,48.6306,546516.0
2019-07-02 15:10:00,50.62,50.65,50.55,50.6,970380.0,48.6306,48.6595,48.5634,48.6114,970380.0
2019-07-02 15:15:00,50.6,50.63,50.58,50.6,573368.0,48.6114,48.6402,48.5922,48.6114,573368.0
2019-07-02 15:20:00,50.6,50.63,50.59,50.62,427984.0,48.6114,48.6402,48.6018,48.6306,427984.0
2019-07-02 15:25:00,50.62,50.63,50.61,50.62,546684.0,48.6306,48.6402,48.621,48.6306,546684.0
2019-07-02 15:30:00,50.62,50.65,50.61,50.64,687464.0,48.6306,48.6595,48.621,48.6499,687464.0
2019-07-02 15:35:00,50.64,50.65,50.62,50.63,604420.0,48.6499,48.6595,48.6306,48.6402,604420.0
2019-07-02 15:40:00,50.63,50.64,50.58,50.59,756396.0,48.6402,48.6499,48.5922,48.6018,756396.0
2019-07-02 15:45:00,50.59,50.63,50.56,50.58,981572.0,48.6018,48.6402,48.573,48.5922,981572.0
2019-07-02 15:50:00,50.58,50.65,50.58,50.64,1017084.0,48.5922,48.6595,48.5922,48.6499,1017084.0
2019-07-02 15:55:00,50.64,50.7,50.58,50.68,2460800.0,48.6499,48.7075,48.5922,48.6883,2460800.0
2019-07-03 09:30:00,50.81,50.87,50.67,50.74,2495848.0,48.8132,48.8708,48.6787,48.7459,2495848.0
2019-07-03 09:35:00,50.74,50.88,50.73,50.86,1306468.0,48.7459,48.8804,48.7363,48.8612,1306468.0
2019-07-03 09:40:00,50.86,50.87,50.81,50.84,637572.0,48.8612,48.8708,48.8132,48.842,637572.0
2019-07-03 09:45:00,50.84,50.87,50.76,50.78,818236.0,48.842,48.8708,48.7651,48.7844,818236.0
2019-07-03 09:50:00,50.78,50.79,50.72,50.79,664624.0,48.7844,48.794,48.7267,48.794,664624.0
2019-07-03 09:55:00,50.79,50.84,50.76,50.83,832320.0,48.794,48.842,48.7651,48.8324,832320.0
2019-07-03 10:00:00,50.82,50.84,50.79,50.82,649336.0,48.8228,48.842,48.794,48.8228,649336.0
2019-07-03 10:05:00,50.82,50.84,50.8,50.83,457080.0,48.8228,48.842,48.8036,48.8324,457080.0
2019-07-03 10:10:00,50.83,50.84,50.74,50.78,591168.0,48.8324,48.842,48.7459,48.7844,591168.0
2019-07-03 10:15:00,50.78,50.84,50.77,50.83,840964.0,48.7844,48.842,48.7747,48.8324,840964.0
2019-07-03 10:20:00,50.83,50.83,50.79,50.81,543620.0,48.8324,48.8324,48.794,48.8132,543620.0
2019-07-03 10:25:00,50.81,50.84,50.79,50.84,617008.0,48.8132,48.842,48.794,48.842,617008.0
2019-07-03 10:30:00,50.83,50.84,50.8,50.8,570472.0,48.8324,48.842,48.8036,48.8036,570472.0
2019-07-03 10:35:00,50.81,50.86,50.81,50.85,556856.0,48.8132,48.8612,48.8132,48.8516,556856.0
2019-07-03 10:40:00,50.86,50.92,50.85,50.9,1051572.0,48.8612,48.9189,48.8516,48.8996,1051572.0
2019-07-03 10:45:00,50.9,50.91,50.88,50.88,436804.0,48.8996,48.9092,48.8804,48.8804,436804.0
2019-07-03 10:50:00,50.88,50.95,50.88,50.95,583752.0,48.8804,48.9477,48.8804,48.9477,583752.0
2019-07-03 10:55:00,50.95,50.96,50.91,50.92,424604.0,48.9477,48.9573,48.9092,48.9189,424604.0
2019-07-03 11:00:00,50.92,50.94,50.9,50.91,434680.0,48.9189,48.9381,48.8996,48.9092,434680.0
2019-07-03 11:05:00,50.91,50.93,50.89,50.92,451776.0,48.9092,48.9285,48.89,48.9189,451776.0
2019-07-03 11:10:00,50.92,50.94,50.89,50.89,375580.0,48.9189,48.9381,48.89,48.89,375580.0
2019-07-03 11:15:00,50.89,50.9,50.86,50.88,792420.0,48.89,48.8996,48.8612,48.8804,792420.0
2019-07-03 11:20:00,50.89,50.91,50.88,50.89,361532.0,48.89,48.9092,48.8804,48.89,361532.0
2019-07-03 11:25:00,50.89,50.92,50.87,50.9,433200.0,48.89,48.9189,48.8708,48.8996,433200.0
2019-07-03 11:30:00,50.9,50.94,50.88,50.94,499736.0,48.8996,48.9381,48.8804,48.9381,499736.0
2019-07-03 11:35:00,50.94,50.96,50.93,50.96,439852.0,48.9381,48.9573,48.9285,48.9573,439852.0
2019-07-03 11:40:00,50.96,50.97,50.92,50.93,642216.0,48.9573,48.9669,48.9189,48.9285,642216.0
2019-07-03 11:45:00,50.93,50.93,50.9,50.92,337208.0,48.9285,48.9285,48.8996,48.9189,337208.0
2019-07-03 11:50:00,50.91,50.93,50.91,50.93,278664.0,48.9092,48.9285,48.9092,48.9285,278664.0
2019-07-03 11:55:00,50.93,50.94,50.91,50.93,337516.0,48.9285,48.9381,48.9092,48.9285,337516.0
2019-07-03 12:00:00,50.93,50.96,50.92,50.96,455972.0,48.9285,48.9573,48.9189,48.9573,455972.0
2019-07-03 12:05:00,50.96,50.96,50.94,50.95,689092.0,48.9573,48.9573,48.9381,48.9477,689092.0
2019-07-03 12:10:00,50.95,50.97,50.95,50.96,532388.0,48.9477,48.9669,48.9477,48.9573,532388.0
2019-07-03 12:15:00,50.96,50.99,50.95,50.98,666300.0,48.9573,48.9861,48.9477,48.9765,666300.0
2019-07-03 12:20:00,50.98,50.99,50.97,50.98,362612.0,48.9765,48.9861,48.9669,48.9765,362612.0
2019-07-03 12:25:00,50.98,51.01,50.97,50.98,1154512.0,48.9765,49.0053,48.9669,48.9765,1154512.0
2019-07-03 12:30:00,50.98,51.02,50.98,51.01,625060.0,48.9765,49.0149,48.9765,49.0053,625060.0
2019-07-03 12:35:00,51.02,51.05,51.01,51.05,926672.0,49.0149,49.0437,49.0053,49.0437,926672.0
2019-07-03 12:40:00,51.05,51.05,50.97,50.99,1052640.0,49.0437,49.0437,48.9669,48.9861,1052640.0
2019-07-03 12:45:00,50.99,51.01,50.96,50.99,851192.0,48.9861,49.0053,48.9573,48.9861,851192.0
2019-07-03 12:50:00,50.99,51.04,50.99,51.02,923900.0,48.9861,49.0341,48.9861,49.0149,923900.0
2019-07-03 12:55:00,51.02,51.11,51.02,51.1,2940624.0,49.0149,49.1014,49.0149,49.0918,2940624.0
2019-07-05 09:30:00,50.84,51.08,50.73,51.02,3637656.0,48.842,49.0726,48.7363,49.0149,3637656.0
2019-07-05 09:35:00,51.03,51.08,50.94,51.06,1441344.0,49.0245,49.0726,48.9381,49.0533,1441344.0
2019-07-05 09:40:00,51.06,51.09,51.01,51.02,927624.0,49.0533,49.0822,49.0053,49.0149,927624.0
2019-07-05 09:45:00,51.01,51.12,50.95,51.1,1311952.0,49.0053,49.111,48.9477,49.0918,1311952.0
2019-07-05 09:50:00,51.1,51.11,51.07,51.07,676264.0,49.0918,49.1014,49.063,49.063,676264.0
2019-07-05 09:55:00,51.07,51.1,50.97,50.99,1133524.0,49.063,49.0918,48.9669,48.9861,1133524.0
2019-07-05 10:00:00,50.99,51.04,50.95,51.02,1004260.0,48.9861,49.0341,48.9477,49.0149,1004260.0
2019-07-05 10:05:00,51.02,51.1,51.01,51.09,795748.0,49.0149,49.0918,49.0053,49.0822,795748.0
2019-07-05 10:10:00,51.09,51.1,51.06,51.08,857292.0,49.0822,49.0918,49.0533,49.0726,857292.0
2019-07-05 10:15:00,51.07,51.12,51.0,51.05,811012.0,49.063,49.111,48.9957,49.0437,811012.0
2019-07-05 10:20:00,51.05,51.06,50.96,50.99,731396.0,49.0437,49.0533,48.9573,48.9861,731396.0
2019-07-05 10:25:00,50.99,51.0,50.93,50.95,792612.0,48.9861,48.9957,48.9285,48.9477,792612.0
2019-07-05 10:30:00,50.96,50.96,50.89,50.89,592888.0,48.9573,48.9573,48.89,48.89,592888.0
2019-07-05 10:35:00,50.89,50.93,50.85,50.9,880604.0,48.89,48.9285,48.8516,48.8996,880604.0
2019-07-05 10:40:00,50.91,50.94,50.89,50.9,678568.0,48.9092,48.9381,48.89,48.8996,678568.0
2019-07-05 10:45:00,50.9,50.98,50.88,50.94,629536.0,48.8996,48.9765,48.8804,48.9381,629536.0
2019-07-05 10:50:00,50.95,51.02,50.95,50.97,628156.0,48.9477,49.0149,48.9477,48.9669,628156.0
2019-07-05 10:55:00,50.98,50.99,50.9,50.96,898104.0,48.9765,48.9861,48.8996,48.9573,898104.0
2019-07-05 11:00:00,50.96,50.97,50.9,50.95,479292.0,48.9573,48.9669,48.8996,48.9477,479292.0
2019-07-05 11:05:00,50.95,50.99,50.91,50.97,560616.0,48.9477,48.9861,48.9092,48.9669,560616.0
2019-07-05 11:10:00,50.97,50.99,50.94,50.97,434144.0,48.9669,48.9861,48.9381,48.9669,434144.0
2019-07-05 11:15:00,50.97,50.99,50.96,50.99,578936.0,48.9669,48.9861,48.9573,48.9861,578936.0
2019-07-05 11:20:00,50.98,51.0,50.96,50.96,405948.0,48.9765,48.9957,48.9573,48.9573,405948.0
2019-07-05 11:25:00,50.97,51.0,50.94,50.97,435576.0,48.9669,48.9957,48.9381,48.9669,435576.0
2019-07-05 11:30:00,50.97,50.99,50.96,50.97,405244.0,48.9669,48.9861,48.9573,48.9669,405244.0
2019-07-05 11:35:00,50.98,50.99,50.96,50.98,389928.0,48.9765,48.9861,48.9573,48.9765,389928.0
2019-07-05 11:40:00,50.98,50.98,50.94,50.94,452768.0,48.9765,48.9765,48.9381,48.9381,452768.0
2019-07-05 11:45:00,50.95,50.95,50.89,50.94,348868.0,48.9477,48.9477,48.89,48.9381,348868.0
2019-07-05 11:50:00,50.94,50.96,50.93,50.95,345752.0,48.9381,48.9573,48.9285,48.9477,345752.0
2019-07-05 11:55:00,50.95,50.99,50.93,50.97,348936.0,48.9477,48.9861,48.9285,48.9669,348936.0
2019-07-05 12:00:00,50.98,50.99,50.96,50.97,253412.0,48.9765,48.9861,48.9573,48.9669,253412.0
2019-07-05 12:05:00,50.97,50.99,50.94,50.98,286652.0,48.9669,48.9861,48.9381,48.9765,286652.0
2019-07-05 12:10:00,50.98,51.02,50.97,51.01,310572.0,48.9765,49.0149,48.9669,49.0053,310572.0
2019-07-05 12:15:00,51.02,51.06,51.01,51.06,432252.0,49.0149,49.0533,49.0053,49.0533,432252.0
2019-07-05 12:20:00,51.06,51.1,51.04,51.1,409772.0,49.0533,49.0918,49.0341,49.0918,409772.0
2019-07-05 12:25:00,51.1,51.1,51.05,51.08,364308.0,49.0918,49.0918,49.0437,49.0726,364308.0
2019-07-05 12:30:00,51.08,51.1,51.07,51.1,276676.0,49.0726,49.0918,49.063,49.0918,276676.0
2019-07-05 12:35:00,51.1,51.13,51.09,51.12,766468.0,49.0918,49.1206,49.0822,49.111,766468.0
2019-07-05 12:40:00,51.12,51.13,51.1,51.1,305536.0,49.111,49.1206,49.0918,49.0918,305536.0
2019-07-05 12:45:00,51.1,51.12,51.08,51.09,390696.0,49.0918,49.111,49.0726,49.0822,390696.0
2019-07-05 12:50:00,51.09,51.13,51.09,51.12,258004.0,49.0822,49.1206,49.0822,49.111,258004.0
2019-07-05 12:55:00,51.12,51.13,51.07,51.07,552372.0,49.111,49.1206,49.063,49.063,552372.0
2019-07-05 13:00:00,51.07,51.08,51.04,51.06,275528.0,49.063,49.0726,49.0341,49.0533,275528.0
2019-07-05 13:05:00,51.06,51.1,51.06,51.07,336856.0,49.0533,49.0918,49.0533,49.063,336856.0
2019-07-05 13:10:00,51.07,51.1,51.07,51.08,696420.0,49.063,49.0918,49.063,49.0726,696420.0
2019-07-05 13:15:00,51.08,51.09,51.06,51.08,253464.0,49.0726,49.0822,49.0533,49.0726,253464.0
2019-07-05 13:20:00,51.08,51.14,51.07,51.13,467568.0,49.0726,49.1302,49.063,49.1206,467568.0
2019-07-05 13:25:00,51.13,51.17,51.13,51.17,418584.0,49.1206,49.159,49.1206,49.159,418584.0
2019-07-05 13:30:00,51.17,51.2,51.15,51.17,356344.0,49.159,49.1878,49.1398,49.159,356344.0
2019-07-05 13:35:00,51.17,51.19,51.14,51.19,392980.0,49.159,49.1782,49.1302,49.1782,392980.0
2019-07-05 13:40:00,51.19,51.23,51.18,51.23,519032.0,49.1782,49.2167,49.1686,49.2167,519032.0
2019-07-05 13:45:00,51.23,51.24,51.21,51.23,321464.0,49.2167,49.2263,49.1975,49.2167,321464.0
2019-07-05 13:50:00,51.23,51.24,51.21,51.23,359124.0,49.2167,49.2263,49.1975,49.2167,359124.0
2019-07-05 13:55:00,51.23,51.24,51.2,51.2,344868.0,49.2167,49.2263,49.1878,49.1878,344868.0
2019-07-05 14:00:00,51.2,51.23,51.19,51.22,314180.0,49.1878,49.2167,49.1782,49.2071,314180.0
2019-07-05 14:05:00,51.22,51.22,51.18,51.19,250300.0,49.2071,49.2071,49.1686,49.1782,250300.0
2019-07-05 14:10:00,51.19,51.2,51.17,51.18,236608.0,49.1782,49.1878,49.159,49.1686,236608.0
2019-07-05 14:15:00,51.18,51.21,51.18,51.21,245896.0,49.1686,49.1975,49.1686,49.1975,245896.0
2019-07-05 14:20:00,51.21,51.23,51.2,51.23,445020.0,49.1975,49.2167,49.1878,49.2167,445020.0
2019-07-05 14:25:00,51.23,51.24,51.22,51.23,281500.0,49.2167,49.2263,49.2071,49.2167,281500.0
2019-07-05 14:30:00,51.23,51.25,51.22,51.22,483900.0,49.2167,49.2359,49.2071,49.2071,483900.0
2019-07-05 14:35:00,51.22,51.25,51.2,51.23,463656.0,49.2071,49.2359,49.1878,49.2167,463656.0
2019-07-05 14:40:00,51.23,51.24,51.22,51.24,318316.0,49.2167,49.2263,49.2071,49.2263,318316.0
2019-07-05 14:45:00,51.24,51.25,51.23,51.25,596432.0,49.2263,49.2359,49.2167,49.2359,596432.0
2019-07-05 14:50:00,51.25,51.26,51.24,51.24,1803400.0,49.2359,49.2455,49.2263,49.2263,1803400.0
2019-07-05 14:55:00,51.24,51.27,51.23,51.26,856560.0,49.2263,49.2551,49.2167,49.2455,856560.0
2019-07-05 15:00:00,51.26,51.26,51.21,51.21,737400.0,49.2455,49.2455,49.1975,49.1975,737400.0
2019-07-05 15:05:00,51.21,51.22,51.18,51.19,621992.0,49.1975,49.2071,49.1686,49.1782,621992.0
2019-07-05 15:10:00,51.19,51.2,51.14,51.18,852296.0,49.1782,49.1878,49.1302,49.1686,852296.0
2019-07-05 15:15:00,51.18,51.18,51.13,51.14,479124.0,49.1686,49.1686,49.1206,49.1302,479124.0
2019-07-05 15:20:00,51.14,51.2,51.13,51.18,471860.0,49.1302,49.1878,49.1206,49.1686,471860.0
2019-07-05 15:25:00,51.19,51.21,51.17,51.21,521480.0,49.1782,49.1975,49.159,49.1975,521480.0
2019-07-05 15:30:00,51.21,51.22,51.16,51.17,691756.0,49.1975,49.2071,49.1494,49.159,691756.0
2019-07-05 15:35:00,51.17,51.19,51.13,51.14,560916.0,49.159,49.1782,49.1206,49.1302,560916.0
2019-07-05 15:40:00,51.14,51.16,51.13,51.13,558792.0,49.1302,49.1494,49.1206,49.1206,558792.0
2019-07-05 15:45:00,51.13,51.13,51.08,51.08,827176.0,49.1206,49.1206,49.0726,49.0726,827176.0
2019-07-05 15:50:00,51.08,51.1,51.01,51.04,1531056.0,49.0726,49.0918,49.0053,49.0341,1531056.0
2019-07-05 15:55:00,51.04,51.09,50.93,51.06,3876920.0,49.0341,49.0822,48.9285,49.0533,3876920.0
2019-07-08 09:30:00,50.24,50.35,50.11,50.3,5350144.0,48.2656,48.3713,48.1407,48.3232,5350144.0
2019-07-08 09:35:00,50.3,50.3,49.93,49.94,3728352.0,48.3232,48.3232,47.9678,47.9774,3728352.0
2019-07-08 09:40:00,49.94,49.97,49.82,49.9,2767028.0,47.9774,48.0062,47.8621,47.9389,2767028.0
2019-07-08 09:45:00,49.9,49.91,49.72,49.75,2994088.0,47.9389,47.9485,47.766,47.7948,2994088.0
2019-07-08 09:50:00,49.75,49.75,49.6,49.72,2853496.0,47.7948,47.7948,47.6507,47.766,2853496.0
2019-07-08 09:55:00,49.72,49.76,49.63,49.71,2598416.0,47.766,47.8044,47.6795,47.7564,2598416.0
2019-07-08 10:00:00,49.72,49.87,49.68,49.87,2674800.0,47.766,47.9101,47.7276,47.9101,2674800.0
2019-07-08 10:05:00,49.86,49.9,49.82,49.88,1711544.0,47.9005,47.9389,47.8621,47.9197,1711544.0
2019-07-08 10:10:00,49.88,49.88,49.77,49.87,1498920.0,47.9197,47.9197,47.814,47.9101,1498920.0
2019-07-08 10:15:00,49.88,49.88,49.81,49.85,1323928.0,47.9197,47.9197,47.8525,47.8909,1323928.0
2019-07-08 10:20:00,49.85,49.93,49.83,49.92,1040716.0,47.8909,47.9678,47.8717,47.9582,1040716.0
2019-07-08 10:25:00,49.92,49.92,49.84,49.9,984572.0,47.9582,47.9582,47.8813,47.9389,984572.0
2019-07-08 10:30:00,49.9,49.9,49.77,49.82,907968.0,47.9389,47.9389,47.814,47.8621,907968.0
2019-07-08 10:35:00,49.81,49.92,49.81,49.92,809504.0,47.8525,47.9582,47.8525,47.9582,809504.0
2019-07-08 10:40:00,49.92,49.94,49.87,49.92,976108.0,47.9582,47.9774,47.9101,47.9582,976108.0
2019-07-08 10:45:00,49.93,49.97,49.83,49.87,1325468.0,47.9678,48.0062,47.8717,47.9101,1325468.0
2019-07-08 10:50:00,49.86,49.88,49.76,49.79,1016016.0,47.9005,47.9197,47.8044,47.8333,1016016.0
2019-07-08 10:55:00,49.79,49.82,49.76,49.81,946424.0,47.8333,47.8621,47.8044,47.8525,946424.0
2019-07-08 11:00:00,49.81,49.88,49.81,49.85,820100.0,47.8525,47.9197,47.8525,47.8909,820100.0
2019-07-08 11:05:00,49.85,49.88,49.83,49.84,581040.0,47.8909,47.9197,47.8717,47.8813,581040.0
2019-07-08 11:10:00,49.83,49.94,49.83,49.93,677232.0,47.8717,47.9774,47.8717,47.9678,677232.0
2019-07-08 11:15:00,49.93,49.96,49.91,49.96,828908.0,47.9678,47.9966,47.9485,47.9966,828908.0
2019-07-08 11:20:00,49.96,49.97,49.88,49.88,730396.0,47.9966,48.0062,47.9197,47.9197,730396.0
2019-07-08 11:25:00,49.88,50.05,49.83,50.04,3020840.0,47.9197,48.083,47.8717,48.0734,3020840.0
2019-07-08 11:30:00,50.04,50.04,49.96,50.0,847516.0,48.0734,48.0734,47.9966,48.035,847516.0
2019-07-08 11:35:00,50.0,50.0,49.9,49.94,1066264.0,48.035,48.035,47.9389,47.9774,1066264.0
2019-07-08 11:40:00,49.94,49.95,49.91,49.91,360240.0,47.9774,47.987,47.9485,47.9485,360240.0
2019-07-08 11:45:00,49.91,49.94,49.88,49.92,470236.0,47.9485,47.9774,47.9197,47.9582,470236.0
2019-07-08 11:50:00,49.93,49.99,49.92,49.96,474396.0,47.9678,48.0254,47.9582,47.9966,474396.0
2019-07-08 11:55:00,49.96,49.99,49.95,49.98,329620.0,47.9966,48.0254,47.987,48.0158,329620.0
2019-07-08 12:00:00,49.98,49.99,49.92,49.94,480244.0,48.0158,48.0254,47.9582,47.9774,480244.0
2019-07-08 12:05:00,49.94,49.97,49.92,49.96,419876.0,47.9774,48.0062,47.9582,47.9966,419876.0
2019-07-08 12:10:00,49.96,49.99,49.95,49.98,462344.0,47.9966,48.0254,47.987,48.0158,462344.0
2019-07-08 12:15:00,49.98,50.02,49.97,49.97,721884.0,48.0158,48.0542,48.0062,48.0062,721884.0
2019-07-08 12:20:00,49.97,49.99,49.93,49.93,399492.0,48.0062,48.0254,47.9678,47.9678,399492.0
2019-07-08 12:25:00,49.93,49.98,49.93,49.97,365928.0,47.9678,48.0158,47.9678,48.0062,365928.0
2019-07-08 12:30:00,49.97,50.02,49.97,49.99,742460.0,48.0062,48.0542,48.0062,48.0254,742460.0
2019-07-08 12:35:00,49.99,50.0,49.95,49.98,560840.0,48.0254,48.035,47.987,48.0158,560840.0
2019-07-08 12:40:00,49.97,49.98,49.94,49.98,404864.0,48.0062,48.0158,47.9774,48.0158,404864.0
2019-07-08 12:45:00,49.98,49.99,49.96,49.98,374148.0,48.0158,48.0254,47.9966,48.0158,374148.0
2019-07-08 12:50:00,49.98,49.99,49.95,49.96,273448.0,48.0158,48.0254,47.987,47.9966,273448.0
2019-07-08 12:55:00,49.96,50.0,49.94,50.0,345148.0,47.9966,48.035,47.9774,48.035,345148.0
2019-07-08 13:00:00,50.0,50.02,49.99,50.01,505568.0,48.035,48.0542,48.0254,48.0446,505568.0
2019-07-08 13:05:00,50.01,50.02,49.96,49.98,452492.0,48.0446,48.0542,47.9966,48.0158,452492.0
2019-07-08 13:10:00,49.98,50.0,49.96,49.99,310436.0,48.0158,48.035,47.9966,48.0254,310436.0
2019-07-08 13:15:00,49.99,50.01,49.96,49.97,408632.0,48.0254,48.0446,47.9966,48.0062,408632.0
2019-07-08 13:20:00,49.97,49.99,49.94,49.96,336036.0,48.0062,48.0254,47.9774,47.9966,336036.0
2019-07-08 13:25:00,49.96,49.98,49.94,49.98,255784.0,47.9966,48.0158,47.9774,48.0158,255784.0
2019-07-08 13:30:00,49.98,49.99,49.97,49.98,460220.0,48.0158,48.0254,48.0062,48.0158,460220.0
2019-07-08 13:35:00,49.98,49.99,49.97,49.97,322792.0,48.0158,48.0254,48.0062,48.0062,322792.0
2019-07-08 13:40:00,49.97,49.98,49.91,49.93,461436.0,48.0062,48.0158,47.9485,47.9678,461436.0
2019-07-08 13:45:00,49.93,49.94,49.9,49.93,426128.0,47.9678,47.9774,47.9389,47.9678,426128.0
2019-07-08 13:50:00,49.92,49.94,49.89,49.91,424956.0,47.9582,47.9774,47.9293,47.9485,424956.0
2019-07-08 13:55:00,49.91,49.91,49.88,49.91,328136.0,47.9485,47.9485,47.9197,47.9485,328136.0
2019-07-08 14:00:00,49.91,49.93,49.87,49.88,556388.0,47.9485,47.9678,47.9101,47.9197,556388.0
2019-07-08 14:05:00,49.88,49.94,49.87,49.94,455304.0,47.9197,47.9774,47.9101,47.9774,455304.0
2019-07-08 14:10:00,49.93,49.93,49.9,49.9,346236.0,47.9678,47.9678,47.9389,47.9389,346236.0
2019-07-08 14:15:00,49.9,49.9,49.86,49.88,460396.0,47.9389,47.9389,47.9005,47.9197,460396.0
2019-07-08 14:20:00,49.88,49.9,49.85,49.87,401516.0,47.9197,47.9389,47.8909,47.9101,401516.0
2019-07-08 14:25:00,49.86,49.87,49.83,49.84,713216.0,47.9005,47.9101,47.8717,47.8813,713216.0
2019-07-08 14:30:00,49.84,49.91,49.83,49.91,770276.0,47.8813,47.9485,47.8717,47.9485,770276.0
2019-07-08 14:35:00,49.9,49.94,49.89,49.93,503552.0,47.9389,47.9774,47.9293,47.9678,503552.0
2019-07-08 14:40:00,49.93,49.99,49.92,49.99,789164.0,47.9678,48.0254,47.9582,48.0254,789164.0
2019-07-08 14:45:00,49.99,50.01,49.98,49.99,698856.0,48.0254,48.0446,48.0158,48.0254,698856.0
2019-07-08 14:50:00,49.99,49.99,49.95,49.97,518148.0,48.0254,48.0254,47.987,48.0062,518148.0
2019-07-08 14:55:00,49.97,50.0,49.97,49.99,379568.0,48.0062,48.035,48.0062,48.0254,379568.0
2019-07-08 15:00:00,50.0,50.01,49.95,49.97,559136.0,48.035,48.0446,47.987,48.0062,559136.0
2019-07-08 15:05:00,49.97,50.0,49.96,49.99,410056.0,48.0062,48.035,47.9966,48.0254,410056.0
2019-07-08 15:10:00,49.99,50.02,49.99,50.0,953748.0,48.0254,48.0542,48.0254,48.035,953748.0
2019-07-08 15:15:00,50.0,50.04,49.97,49.99,892180.0,48.035,48.0734,48.0062,48.0254,892180.0
2019-07-08 15:20:00,49.99,50.0,49.98,49.99,458716.0,48.0254,48.035,48.0158,48.0254,458716.0
2019-07-08 15:25:00,49.99,49.99,49.97,49.98,544196.0,48.0254,48.0254,48.0062,48.0158,544196.0
2019-07-08 15:30:00,49.99,50.01,49.97,50.0,883012.0,48.0254,48.0446,48.0062,48.035,883012.0
2019-07-08 15:35:00,49.99,50.01,49.99,50.01,946880.0,48.0254,48.0446,48.0254,48.0446,946880.0
2019-07-08 15:40:00,50.01,50.01,49.97,49.99,1045396.0,48.0446,48.0446,48.0062,48.0254,1045396.0
2019-07-08 15:45:00,49.99,50.0,49.97,49.98,804740.0,48.0254,48.035,48.0062,48.0158,804740.0
2019-07-08 15:50:00,49.98,49.99,49.95,49.96,1333624.0,48.0158,48.0254,47.987,47.9966,1333624.0
2019-07-08 15:55:00,49.95,50.01,49.93,50.0,2716008.0,47.987,48.0446,47.9678,48.035,2716008.0
2019-07-09 09:30:00,49.81,50.02,49.7,49.97,5980348.0,47.8525,48.0542,47.7468,48.0062,5980348.0
2019-07-09 09:35:00,49.97,50.09,49.95,49.96,2520268.0,48.0062,48.1215,47.987,47.9966,2520268.0
2019-07-09 09:40:00,49.97,49.99,49.88,49.94,1233712.0,48.0062,48.0254,47.9197,47.9774,1233712.0
2019-07-09 09:45:00,49.94,50.07,49.94,50.02,2207232.0,47.9774,48.1023,47.9774,48.0542,2207232.0
2019-07-09 09:50:00,50.02,50.07,49.95,50.06,1154960.0,48.0542,48.1023,47.987,48.0926,1154960.0
2019-07-09 09:55:00,50.06,50.09,50.02,50.06,1009760.0,48.0926,48.1215,48.0542,48.0926,1009760.0
2019-07-09 10:00:00,50.07,50.19,50.06,50.14,1829304.0,48.1023,48.2175,48.0926,48.1695,1829304.0
2019-07-09 10:05:00,50.14,50.16,50.07,50.1,1008272.0,48.1695,48.1887,48.1023,48.1311,1008272.0
2019-07-09 10:10:00,50.11,50.14,50.08,50.09,819288.0,48.1407,48.1695,48.1119,48.1215,819288.0
2019-07-09 10:15:00,50.08,50.18,50.08,50.17,1007304.0,48.1119,48.2079,48.1119,48.1983,1007304.0
2019-07-09 10:20:00,50.16,50.16,50.01,50.04,1262148.0,48.1887,48.1887,48.0446,48.0734,1262148.0
2019-07-09 10:25:00,50.04,50.08,49.99,50.06,921492.0,48.0734,48.1119,48.0254,48.0926,921492.0
2019-07-09 10:30:00,50.06,50.12,50.04,50.07,745980.0,48.0926,48.1503,48.0734,48.1023,745980.0
2019-07-09 10:35:00,50.06,50.12,50.06,50.12,581164.0,48.0926,48.1503,48.0926,48.1503,581164.0
2019-07-09 10:40:00,50.12,50.15,50.08,50.13,924512.0,48.1503,48.1791,48.1119,48.1599,924512.0
2019-07-09 10:45:00,50.12,50.13,50.07,50.09,540112.0,48.1503,48.1599,48.1023,48.1215,540112.0
2019-07-09 10:50:00,50.09,50.1,50.03,50.09,599544.0,48.1215,48.1311,48.0638,48.1215,599544.0
2019-07-09 10:55:00,50.09,50.1,49.99,50.02,745572.0,48.1215,48.1311,48.0254,48.0542,745572.0
2019-07-09 11:00:00,50.02,50.06,49.95,50.05,1056912.0,48.0542,48.0926,47.987,48.083,1056912.0
2019-07-09 11:05:00,50.05,50.09,50.02,50.05,723964.0,48.083,48.1215,48.0542,48.083,723964.0
2019-07-09 11:10:00,50.05,50.05,50.01,50.02,557108.0,48.083,48.083,48.0446,48.0542,557108.0
2019-07-09 11:15:00,50.02,50.05,50.01,50.04,456320.0,48.0542,48.083,48.0446,48.0734,456320.0
2019-07-09 11:20:00,50.05,50.05,50.02,50.05,592608.0,48.083,48.083,48.0542,48.083,592608.0
2019-07-09 11:25:00,50.05,50.06,50.01,50.04,488844.0,48.083,48.0926,48.0446,48.0734,488844.0
2019-07-09 11:30:00,50.03,50.09,50.03,50.04,536596.0,48.0638,48.1215,48.0638,48.0734,536596.0
2019-07-09 11:35:00,50.04,50.07,50.02,50.07,348200.0,48.0734,48.1023,48.0542,48.1023,348200.0
2019-07-09 11:40:00,50.07,50.09,50.05,50.09,290700.0,48.1023,48.1215,48.083,48.1215,290700.0
2019-07-09 11:45:00,50.09,50.12,50.08,50.12,573144.0,48.1215,48.1503,48.1119,48.1503,573144.0
2019-07-09 11:50:00,50.12,50.18,50.09,50.17,1687044.0,48.1503,48.2079,48.1215,48.1983,1687044.0
2019-07-09 11:55:00,50.17,50.21,50.16,50.2,591456.0,48.1983,48.2368,48.1887,48.2271,591456.0
2019-07-09 12:00:00,50.2,50.2,50.16,50.17,624812.0,48.2271,48.2271,48.1887,48.1983,624812.0
2019-07-09 12:05:00,50.17,50.2,50.17,50.19,314848.0,48.1983,48.2271,48.1983,48.2175,314848.0
2019-07-09 12:10:00,50.2,50.24,50.19,50.23,475016.0,48.2271,48.2656,48.2175,48.256,475016.0
2019-07-09 12:15:00,50.23,50.27,50.23,50.27,856616.0,48.256,48.2944,48.256,48.2944,856616.0
2019-07-09 12:20:00,50.27,50.28,50.24,50.26,343168.0,48.2944,48.304,48.2656,48.2848,343168.0
2019-07-09 12:25:00,50.26,50.27,50.24,50.26,383904.0,48.2848,48.2944,48.2656,48.2848,383904.0
2019-07-09 12:30:00,50.26,50.31,50.26,50.29,886768.0,48.2848,48.3328,48.2848,48.3136,886768.0
2019-07-09 12:35:00,50.3,50.3,50.27,50.29,457552.0,48.3232,48.3232,48.2944,48.3136,457552.0
2019-07-09 12:40:00,50.29,50.31,50.28,50.29,446436.0,48.3136,48.3328,48.304,48.3136,446436.0
2019-07-09 12:45:00,50.29,50.3,50.26,50.3,419012.0,48.3136,48.3232,48.2848,48.3232,419012.0
2019-07-09 12:50:00,50.3,50.3,50.27,50.27,345512.0,48.3232,48.3232,48.2944,48.2944,345512.0
2019-07-09 12:55:00,50.27,50.3,50.23,50.24,415924.0,48.2944,48.3232,48.256,48.2656,415924.0
2019-07-09 13:00:00,50.24,50.24,50.21,50.22,307928.0,48.2656,48.2656,48.2368,48.2464,307928.0
2019-07-09 13:05:00,50.23,50.25,50.19,50.24,474204.0,48.256,48.2752,48.2175,48.2656,474204.0
2019-07-09 13:10:00,50.24,50.26,50.23,50.25,334136.0,48.2656,48.2848,48.256,48.2752,334136.0
2019-07-09 13:15:00,50.24,50.27,50.23,50.26,304560.0,48.2656,48.2944,48.256,48.2848,304560.0
2019-07-09 13:20:00,50.26,50.27,50.25,50.26,277304.0,48.2848,48.2944,48.2752,48.2848,277304.0
2019-07-09 13:25:00,50.26,50.27,50.24,50.26,250032.0,48.2848,48.2944,48.2656,48.2848,250032.0
2019-07-09 13:30:00,50.26,50.27,50.25,50.27,341148.0,48.2848,48.2944,48.2752,48.2944,341148.0
2019-07-09 13:35:00,50.27,50.28,50.25,50.27,304480.0,48.2944,48.304,48.2752,48.2944,304480.0
2019-07-09 13:40:00,50.27,50.3,50.27,50.3,335764.0,48.2944,48.3232,48.2944,48.3232,335764.0
2019-07-09 13:45:00,50.3,50.32,50.29,50.31,555028.0,48.3232,48.3424,48.3136,48.3328,555028.0
2019-07-09 13:50:00,50.31,50.32,50.3,50.32,267416.0,48.3328,48.3424,48.3232,48.3424,267416.0
2019-07-09 13:55:00,50.32,50.35,50.31,50.35,373060.0,48.3424,48.3713,48.3328,48.3713,373060.0
2019-07-09 14:00:00,50.35,50.37,50.32,50.32,597848.0,48.3713,48.3905,48.3424,48.3424,597848.0
2019-07-09 14:05:00,50.32,50.33,50.31,50.31,312628.0,48.3424,48.352,48.3328,48.3328,312628.0
2019-07-09 14:10:00,50.31,50.33,50.29,50.33,371184.0,48.3328,48.352,48.3136,48.352,371184.0
2019-07-09 14:15:00,50.33,50.34,50.3,50.33,345292.0,48.352,48.3616,48.3232,48.352,345292.0
2019-07-09 14:20:00,50.33,50.34,50.31,50.31,304412.0,48.352,48.3616,48.3328,48.3328,304412.0
2019-07-09 14:25:00,50.31,50.31,50.27,50.29,350536.0,48.3328,48.3328,48.2944,48.3136,350536.0
2019-07-09 14:30:00,50.29,50.3,50.27,50.28,247916.0,48.3136,48.3232,48.2944,48.304,247916.0
2019-07-09 14:35:00,50.27,50.3,50.25,50.26,338380.0,48.2944,48.3232,48.2752,48.2848,338380.0
2019-07-09 14:40:00,50.26,50.29,50.26,50.28,358592.0,48.2848,48.3136,48.2848,48.304,358592.0
2019-07-09 14:45:00,50.28,50.31,50.27,50.28,379080.0,48.304,48.3328,48.2944,48.304,379080.0
2019-07-09 14:50:00,50.28,50.3,50.27,50.27,348324.0,48.304,48.3232,48.2944,48.2944,348324.0
2019-07-09 14:55:00,50.27,50.27,50.26,50.27,353256.0,48.2944,48.2944,48.2848,48.2944,353256.0
2019-07-09 15:00:00,50.27,50.29,50.25,50.28,347360.0,48.2944,48.3136,48.2752,48.304,347360.0
2019-07-09 15:05:00,50.28,50.28,50.23,50.23,526308.0,48.304,48.304,48.256,48.256,526308.0
2019-07-09 15:10:00,50.23,50.24,50.18,50.19,713880.0,48.256,48.2656,48.2079,48.2175,713880.0
2019-07-09 15:15:00,50.19,50.23,50.19,50.21,473220.0,48.2175,48.256,48.2175,48.2368,473220.0
2019-07-09 15:20:00,50.21,50.21,50.16,50.17,506436.0,48.2368,48.2368,48.1887,48.1983,506436.0
2019-07-09 15:25:00,50.17,50.21,50.16,50.21,671740.0,48.1983,48.2368,48.1887,48.2368,671740.0
2019-07-09 15:30:00,50.21,50.22,50.21,50.21,458208.0,48.2368,48.2464,48.2368,48.2368,458208.0
2019-07-09 15:35:00,50.21,50.24,50.19,50.23,744828.0,48.2368,48.2656,48.2175,48.256,744828.0
2019-07-09 15:40:00,50.23,50.27,50.23,50.27,718336.0,48.256,48.2944,48.256,48.2944,718336.0
2019-07-09 15:45:00,50.27,50.29,50.26,50.27,825824.0,48.2944,48.3136,48.2848,48.2944,825824.0
2019-07-09 15:50:00,50.27,50.38,50.27,50.31,1608376.0,48.2944,48.4001,48.2944,48.3328,1608376.0
2019-07-09 15:55:00,50.31,50.35,50.27,50.31,3124748.0,48.3328,48.3713,48.2944,48.3328,3124748.0
2019-07-10 09:30:00,50.49,50.76,50.39,50.7,4623984.0,48.5057,48.7651,48.4097,48.7075,4623984.0
2019-07-10 09:35:00,50.71,50.85,50.68,50.74,1773108.0,48.7171,48.8516,48.6883,48.7459,1773108.0
2019-07-10 09:40:00,50.74,50.82,50.73,50.74,1509468.0,48.7459,48.8228,48.7363,48.7459,1509468.0
2019-07-10 09:45:00,50.74,50.93,50.74,50.88,1828180.0,48.7459,48.9285,48.7459,48.8804,1828180.0
2019-07-10 09:50:00,50.88,50.93,50.84,50.87,1225768.0,48.8804,48.9285,48.842,48.8708,1225768.0
2019-07-10 09:55:00,50.86,50.91,50.84,50.87,1004984.0,48.8612,48.9092,48.842,48.8708,1004984.0
2019-07-10 10:00:00,50.88,50.9,50.83,50.83,904588.0,48.8804,48.8996,48.8324,48.8324,904588.0
2019-07-10 10:05:00,50.83,50.88,50.8,50.86,847124.0,48.8324,48.8804,48.8036,48.8612,847124.0
2019-07-10 10:10:00,50.86,50.87,50.76,50.79,1055540.0,48.8612,48.8708,48.7651,48.794,1055540.0
2019-07-10 10:15:00,50.8,50.84,50.75,50.84,731872.0,48.8036,48.842,48.7555,48.842,731872.0
2019-07-10 10:20:00,50.84,50.87,50.77,50.79,708000.0,48.842,48.8708,48.7747,48.794,708000.0
2019-07-10 10:25:00,50.78,50.81,50.71,50.71,820352.0,48.7844,48.8132,48.7171,48.7171,820352.0
2019-07-10 10:30:00,50.72,50.78,50.72,50.75,815968.0,48.7267,48.7844,48.7267,48.7555,815968.0
2019-07-10 10:35:00,50.75,50.77,50.69,50.75,744096.0,48.7555,48.7747,48.6979,48.7555,744096.0
2019-07-10 10:40:00,50.75,50.79,50.71,50.78,499308.0,48.7555,48.794,48.7171,48.7844,499308.0
2019-07-10 10:45:00,50.78,50.86,50.77,50.82,841256.0,48.7844,48.8612,48.7747,48.8228,841256.0
2019-07-10 10:50:00,50.82,50.83,50.72,50.72,827368.0,48.8228,48.8324,48.7267,48.7267,827368.0
2019-07-10 10:55:00,50.72,50.77,50.63,50.65,707880.0,48.7267,48.7747,48.6402,48.6595,707880.0
2019-07-10 11:00:00,50.65,50.72,50.62,50.71,702128.0,48.6595,48.7267,48.6306,48.7171,702128.0
2019-07-10 11:05:00,50.71,50.71,50.59,50.62,555004.0,48.7171,48.7171,48.6018,48.6306,555004.0
2019-07-10 11:10:00,50.61,50.66,50.58,50.63,533996.0,48.621,48.6691,48.5922,48.6402,533996.0
2019-07-10 11:15:00,50.64,50.65,50.56,50.57,578564.0,48.6499,48.6595,48.573,48.5826,578564.0
2019-07-10 11:20:00,50.57,50.62,50.54,50.57,640512.0,48.5826,48.6306,48.5538,48.5826,640512.0
2019-07-10 11:25:00,50.56,50.6,50.55,50.57,651776.0,48.573,48.6114,48.5634,48.5826,651776.0
2019-07-10 11:30:00,50.57,50.67,50.56,50.66,708208.0,48.5826,48.6787,48.573,48.6691,708208.0
2019-07-10 11:35:00,50.67,50.69,50.61,50.67,730496.0,48.6787,48.6979,48.621,48.6787,730496.0
2019-07-10 11:40:00,50.67,50.69,50.66,50.69,309364.0,48.6787,48.6979,48.6691,48.6979,309364.0
2019-07-10 11:45:00,50.69,50.78,50.69,50.77,686324.0,48.6979,48.7844,48.6979,48.7747,686324.0
2019-07-10 11:50:00,50.77,50.84,50.77,50.82,654888.0,48.7747,48.842,48.7747,48.8228,654888.0
2019-07-10 11:55:00,50.82,50.85,50.81,50.83,538340.0,48.8228,48.8516,48.8132,48.8324,538340.0
2019-07-10 12:00:00,50.83,50.85,50.82,50.84,587576.0,48.8324,48.8516,48.8228,48.842,587576.0
2019-07-10 12:05:00,50.84,50.87,50.83,50.83,548020.0,48.842,48.8708,48.8324,48.8324,548020.0
2019-07-10 12:10:00,50.83,50.83,50.79,50.81,380836.0,48.8324,48.8324,48.794,48.8132,380836.0
2019-07-10 12:15:00,50.81,50.81,50.77,50.78,333020.0,48.8132,48.8132,48.7747,48.7844,333020.0
2019-07-10 12:20:00,50.78,50.78,50.75,50.75,238020.0,48.7844,48.7844,48.7555,48.7555,238020.0
2019-07-10 12:25:00,50.75,50.77,50.72,50.76,424660.0,48.7555,48.7747,48.7267,48.7651,424660.0
2019-07-10 12:30:00,50.76,50.83,50.74,50.82,651044.0,48.7651,48.8324,48.7459,48.8228,651044.0
2019-07-10 12:35:00,50.82,50.83,50.79,50.81,313900.0,48.8228,48.8324,48.794,48.8132,313900.0
2019-07-10 12:40:00,50.81,50.82,50.77,50.79,328328.0,48.8132,48.8228,48.7747,48.794,328328.0
2019-07-10 12:45:00,50.79,50.82,50.77,50.81,312020.0,48.794,48.8228,48.7747,48.8132,312020.0
2019-07-10 12:50:00,50.82,50.83,50.78,50.79,331596.0,48.8228,48.8324,48.7844,48.794,331596.0
2019-07-10 12:55:00,50.79,50.81,50.78,50.8,277776.0,48.794,48.8132,48.7844,48.8036,277776.0
2019-07-10 13:00:00,50.8,50.82,50.78,50.78,292252.0,48.8036,48.8228,48.7844,48.7844,292252.0
2019-07-10 13:05:00,50.78,50.8,50.77,50.79,277924.0,48.7844,48.8036,48.7747,48.794,277924.0
2019-07-10 13:10:00,50.79,50.81,50.78,50.79,225452.0,48.794,48.8132,48.7844,48.794,225452.0
2019-07-10 13:15:00,50.79,50.82,50.78,50.82,220508.0,48.794,48.8228,48.7844,48.8228,220508.0
2019-07-10 13:20:00,50.82,50.86,50.81,50.85,459996.0,48.8228,48.8612,48.8132,48.8516,459996.0
2019-07-10 13:25:00,50.85,50.86,50.84,50.85,254188.0,48.8516,48.8612,48.842,48.8516,254188.0
2019-07-10 13:30:00,50.85,50.87,50.84,50.87,480804.0,48.8516,48.8708,48.842,48.8708,480804.0
2019-07-10 13:35:00,50.87,50.88,50.85,50.86,406232.0,48.8708,48.8804,48.8516,48.8612,406232.0
2019-07-10 13:40:00,50.86,50.9,50.86,50.88,405392.0,48.8612,48.8996,48.8612,48.8804,405392.0
2019-07-10 13:45:00,50.88,50.88,50.86,50.88,354392.0,48.8804,48.8804,48.8612,48.8804,354392.0
2019-07-10 13:50:00,50.88,50.89,50.86,50.88,290280.0,48.8804,48.89,48.8612,48.8804,290280.0
2019-07-10 13:55:00,50.88,50.89,50.83,50.84,305980.0,48.8804,48.89,48.8324,48.842,305980.0
2019-07-10 14:00:00,50.84,50.9,50.83,50.85,672228.0,48.842,48.8996,48.8324,48.8516,672228.0
2019-07-10 14:05:00,50.85,50.86,50.78,50.79,557628.0,48.8516,48.8612,48.7844,48.794,557628.0
2019-07-10 14:10:00,50.79,50.83,50.75,50.75,462892.0,48.794,48.8324,48.7555,48.7555,462892.0
2019-07-10 14:15:00,50.75,50.75,50.69,50.7,647536.0,48.7555,48.7555,48.6979,48.7075,647536.0
2019-07-10 14:20:00,50.7,50.72,50.69,50.71,349348.0,48.7075,48.7267,48.6979,48.7171,349348.0
2019-07-10 14:25:00,50.71,50.74,50.68,50.73,567784.0,48.7171,48.7459,48.6883,48.7363,567784.0
2019-07-10 14:30:00,50.73,50.8,50.72,50.79,466852.0,48.7363,48.8036,48.7267,48.794,466852.0
2019-07-10 14:35:00,50.78,50.82,50.77,50.78,396424.0,48.7844,48.8228,48.7747,48.7844,396424.0
2019-07-10 14:40:00,50.78,50.82,50.78,50.81,346180.0,48.7844,48.8228,48.7844,48.8132,346180.0
2019-07-10 14:45:00,50.8,50.8,50.72,50.72,454588.0,48.8036,48.8036,48.7267,48.7267,454588.0
2019-07-10 14:50:00,50.72,50.77,50.71,50.77,274580.0,48.7267,48.7747,48.7171,48.7747,274580.0
2019-07-10 14:55:00,50.77,50.81,50.76,50.8,360468.0,48.7747,48.8132,48.7651,48.8036,360468.0
2019-07-10 15:00:00,50.81,50.82,50.75,50.78,423268.0,48.8132,48.8228,48.7555,48.7844,423268.0
2019-07-10 15:05:00,50.78,50.82,50.75,50.8,399984.0,48.7844,48.8228,48.7555,48.8036,399984.0
2019-07-10 15:10:00,50.8,50.86,50.8,50.85,499968.0,48.8036,48.8612,48.8036,48.8516,499968.0
2019-07-10 15:15:00,50.84,50.87,50.81,50.82,595884.0,48.842,48.8708,48.8132,48.8228,595884.0
2019-07-10 15:20:00,50.82,50.85,50.8,50.83,460260.0,48.8228,48.8516,48.8036,48.8324,460260.0
2019-07-10 15:25:00,50.83,50.87,50.83,50.86,527144.0,48.8324,48.8708,48.8324,48.8612,527144.0
2019-07-10 15:30:00,50.86,50.88,50.85,50.88,779600.0,48.8612,48.8804,48.8516,48.8804,779600.0
2019-07-10 15:35:00,50.87,50.87,50.81,50.84,1013496.0,48.8708,48.8708,48.8132,48.842,1013496.0
2019-07-10 15:40:00,50.84,50.85,50.79,50.82,788468.0,48.842,48.8516,48.794,48.8228,788468.0
2019-07-10 15:45:00,50.82,50.84,50.78,50.8,909648.0,48.8228,48.842,48.7844,48.8036,909648.0
2019-07-10 15:50:00,50.8,50.87,50.79,50.83,997968.0,48.8036,48.8708,48.794,48.8324,997968.0
2019-07-10 15:55:00,50.83,50.89,50.76,50.8,2232028.0,48.8324,48.89,48.7651,48.8036,2232028.0
2019-07-11 09:30:00,50.82,51.1,50.77,51.07,3445980.0,48.8228,49.0918,48.7747,49.063,3445980.0
2019-07-11 09:35:00,51.06,51.1,50.97,51.05,1579152.0,49.0533,49.0918,48.9669,49.0437,1579152.0
2019-07-11 09:40:00,51.05,51.05,50.94,50.99,1073976.0,49.0437,49.0437,48.9381,48.9861,1073976.0
2019-07-11 09:45:00,51.0,51.03,50.9,50.92,1709888.0,48.9957,49.0245,48.8996,48.9189,1709888.0
2019-07-11 09:50:00,50.92,50.96,50.88,50.93,948648.0,48.9189,48.9573,48.8804,48.9285,948648.0
2019-07-11 09:55:00,50.93,51.02,50.93,50.99,973288.0,48.9285,49.0149,48.9285,48.9861,973288.0
2019-07-11 10:00:00,50.99,51.03,50.9,50.9,1086580.0,48.9861,49.0245,48.8996,48.8996,1086580.0
2019-07-11 10:05:00,50.9,50.96,50.84,50.87,1370164.0,48.8996,48.9573,48.842,48.8708,1370164.0
2019-07-11 10:10:00,50.87,50.92,50.85,50.9,990592.0,48.8708,48.9189,48.8516,48.8996,990592.0
2019-07-11 10:15:00,50.9,50.93,50.87,50.9,698204.0,48.8996,48.9285,48.8708,48.8996,698204.0
2019-07-11 10:20:00,50.9,50.93,50.86,50.92,841004.0,48.8996,48.9285,48.8612,48.9189,841004.0
2019-07-11 10:25:00,50.92,50.93,50.87,50.88,567952.0,48.9189,48.9285,48.8708,48.8804,567952.0
2019-07-11 10:30:00,50.88,50.89,50.83,50.84,686620.0,48.8804,48.89,48.8324,48.842,686620.0
2019-07-11 10:35:00,50.84,50.93,50.84,50.91,558504.0,48.842,48.9285,48.842,48.9092,558504.0
2019-07-11 10:40:00,50.91,50.93,50.87,50.88,617404.0,48.9092,48.9285,48.8708,48.8804,617404.0
2019-07-11 10:45:00,50.88,50.92,50.88,50.92,408432.0,48.8804,48.9189,48.8804,48.9189,408432.0
2019-07-11 10:50:00,50.92,50.98,50.91,50.98,851680.0,48.9189,48.9765,48.9092,48.9765,851680.0
2019-07-11 10:55:00,50.98,51.01,50.97,50.99,1062404.0,48.9765,49.0053,48.9669,48.9861,1062404.0
2019-07-11 11:00:00,50.99,51.03,50.98,51.01,720524.0,48.9861,49.0245,48.9765,49.0053,720524.0
2019-07-11 11:05:00,51.01,51.05,51.0,51.02,806792.0,49.0053,49.0437,48.9957,49.0149,806792.0
2019-07-11 11:10:00,51.02,51.07,51.01,51.05,889228.0,49.0149,49.063,49.0053,49.0437,889228.0
2019-07-11 11:15:00,51.05,51.09,51.04,51.08,766840.0,49.0437,49.0822,49.0341,49.0726,766840.0
2019-07-11 11:20:00,51.08,51.08,51.04,51.06,687252.0,49.0726,49.0726,49.0341,49.0533,687252.0
2019-07-11 11:25:00,51.06,51.06,51.0,51.02,589492.0,49.0533,49.0533,48.9957,49.0149,589492.0
2019-07-11 11:30:00,51.02,51.05,51.01,51.03,458656.0,49.0149,49.0437,49.0053,49.0245,458656.0
2019-07-11 11:35:00,51.03,51.06,51.02,51.02,349744.0,49.0245,49.0533,49.0149,49.0149,349744.0
2019-07-11 11:40:00,51.02,51.02,50.97,51.01,376788.0,49.0149,49.0149,48.9669,49.0053,376788.0
2019-07-11 11:45:00,51.02,51.05,51.0,51.04,442940.0,49.0149,49.0437,48.9957,49.0341,442940.0
2019-07-11 11:50:00,51.04,51.06,51.02,51.05,368032.0,49.0341,49.0533,49.0149,49.0437,368032.0
2019-07-11 11:55:00,51.05,51.06,51.03,51.03,318592.0,49.0437,49.0533,49.0245,49.0245,318592.0
2019-07-11 12:00:00,51.04,51.06,51.02,51.04,442784.0,49.0341,49.0533,49.0149,49.0341,442784.0
2019-07-11 12:05:00,51.04,51.04,51.0,51.01,320220.0,49.0341,49.0341,48.9957,49.0053,320220.0
2019-07-11 12:10:00,51.01,51.02,50.98,51.02,833396.0,49.0053,49.0149,48.9765,49.0149,833396.0
2019-07-11 12:15:00,51.02,51.02,50.95,50.96,465500.0,49.0149,49.0149,48.9477,48.9573,465500.0
2019-07-11 12:20:00,50.96,51.0,50.95,50.99,304976.0,48.9573,48.9957,48.9477,48.9861,304976.0
2019-07-11 12:25:00,50.99,51.0,50.94,50.99,345060.0,48.9861,48.9957,48.9381,48.9861,345060.0
2019-07-11 12:30:00,50.99,51.0,50.95,50.96,302812.0,48.9861,48.9957,48.9477,48.9573,302812.0
2019-07-11 12:35:00,50.97,50.99,50.96,50.97,480024.0,48.9669,48.9861,48.9573,48.9669,480024.0
2019-07-11 12:40:00,50.97,51.0,50.97,50.98,207652.0,48.9669,48.9957,48.9669,48.9765,207652.0
2019-07-11 12:45:00,50.98,50.98,50.94,50.96,397436.0,48.9765,48.9765,48.9381,48.9573,397436.0
2019-07-11 12:50:00,50.96,50.96,50.92,50.93,588580.0,48.9573,48.9573,48.9189,48.9285,588580.0
2019-07-11 12:55:00,50.93,50.94,50.92,50.94,310088.0,48.9285,48.9381,48.9189,48.9381,310088.0
2019-07-11 13:00:00,50.94,50.94,50.88,50.9,567600.0,48.9381,48.9381,48.8804,48.8996,567600.0
2019-07-11 13:05:00,50.91,50.91,50.88,50.88,530476.0,48.9092,48.9092,48.8804,48.8804,530476.0
2019-07-11 13:10:00,50.88,50.89,50.85,50.88,420752.0,48.8804,48.89,48.8516,48.8804,420752.0
2019-07-11 13:15:00,50.88,50.89,50.85,50.87,469544.0,48.8804,48.89,48.8516,48.8708,469544.0
2019-07-11 13:20:00,50.87,50.87,50.84,50.85,413636.0,48.8708,48.8708,48.842,48.8516,413636.0
2019-07-11 13:25:00,50.85,50.86,50.77,50.77,761040.0,48.8516,48.8612,48.7747,48.7747,761040.0
2019-07-11 13:30:00,50.77,50.79,50.73,50.74,969112.0,48.7747,48.794,48.7363,48.7459,969112.0
2019-07-11 13:35:00,50.74,50.74,50.63,50.73,854712.0,48.7459,48.7459,48.6402,48.7363,854712.0
2019-07-11 13:40:00,50.73,50.74,50.67,50.71,500604.0,48.7363,48.7459,48.6787,48.7171,500604.0
2019-07-11 13:45:00,50.71,50.75,50.68,50.75,536768.0,48.7171,48.7555,48.6883,48.7555,536768.0
2019-07-11 13:50:00,50.74,50.77,50.72,50.76,446424.0,48.7459,48.7747,48.7267,48.7651,446424.0
2019-07-11 13:55:00,50.76,50.76,50.69,50.69,376732.0,48.7651,48.7651,48.6979,48.6979,376732.0
2019-07-11 14:00:00,50.7,50.71,50.65,50.71,502716.0,48.7075,48.7171,48.6595,48.7171,502716.0
2019-07-11 14:05:00,50.71,50.71,50.65,50.67,244768.0,48.7171,48.7171,48.6595,48.6787,244768.0
2019-07-11 14:10:00,50.67,50.68,50.62,50.68,532512.0,48.6787,48.6883,48.6306,48.6883,532512.0
2019-07-11 14:15:00,50.68,50.68,50.59,50.6,507636.0,48.6883,48.6883,48.6018,48.6114,507636.0
2019-07-11 14:20:00,50.6,50.62,50.56,50.57,512232.0,48.6114,48.6306,48.573,48.5826,512232.0
2019-07-11 14:25:00,50.57,50.58,50.54,50.56,490296.0,48.5826,48.5922,48.5538,48.573,490296.0
2019-07-11 14:30:00,50.56,50.58,50.55,50.58,508904.0,48.573,48.5922,48.5634,48.5922,508904.0
2019-07-11 14:35:00,50.58,50.63,50.56,50.6,565984.0,48.5922,48.6402,48.573,48.6114,565984.0
2019-07-11 14:40:00,50.6,50.65,50.59,50.63,357004.0,48.6114,48.6595,48.6018,48.6402,357004.0
2019-07-11 14:45:00,50.63,50.63,50.59,50.6,367416.0,48.6402,48.6402,48.6018,48.6114,367416.0
2019-07-11 14:50:00,50.6,50.62,50.58,50.6,418668.0,48.6114,48.6306,48.5922,48.6114,418668.0
2019-07-11 14:55:00,50.6,50.64,50.59,50.63,360360.0,48.6114,48.6499,48.6018,48.6402,360360.0
2019-07-11 15:00:00,50.63,50.69,50.62,50.68,580116.0,48.6402,48.6979,48.6306,48.6883,580116.0
2019-07-11 15:05:00,50.68,50.71,50.67,50.67,542104.0,48.6883,48.7171,48.6787,48.6787,542104.0
2019-07-11 15:10:00,50.67,50.68,50.61,50.62,532784.0,48.6787,48.6883,48.621,48.6306,532784.0
2019-07-11 15:15:00,50.61,50.63,50.61,50.62,324340.0,48.621,48.6402,48.621,48.6306,324340.0
2019-07-11 15:20:00,50.62,50.63,50.58,50.61,509068.0,48.6306,48.6402,48.5922,48.621,509068.0
2019-07-11 15:25:00,50.62,50.63,50.6,50.62,351656.0,48.6306,48.6402,48.6114,48.6306,351656.0
2019-07-11 15:30:00,50.62,50.67,50.61,50.65,598692.0,48.6306,48.6787,48.621,48.6595,598692.0
2019-07-11 15:35:00,50.65,50.65,50.62,50.63,506312.0,48.6595,48.6595,48.6306,48.6402,506312.0
2019-07-11 15:40:00,50.63,50.64,50.6,50.62,563492.0,48.6402,48.6499,48.6114,48.6306,563492.0
2019-07-11 15:45:00,50.62,50.64,50.61,50.63,888168.0,48.6306,48.6499,48.621,48.6402,888168.0
2019-07-11 15:50:00,50.63,50.67,50.57,50.61,1384264.0,48.6402,48.6787,48.5826,48.621,1384264.0
2019-07-11 15:55:00,50.61,50.66,50.43,50.44,4096156.0,48.621,48.6691,48.4481,48.4577,4096156.0
2019-07-12 09:30:00,50.63,50.81,50.55,50.77,3441284.0,48.6402,48.8132,48.5634,48.7747,3441284.0
2019-07-12 09:35:00,50.77,50.8,50.7,50.76,1796148.0,48.7747,48.8036,48.7075,48.7651,1796148.0
2019-07-12 09:40:00,50.77,50.86,50.75,50.85,1911632.0,48.7747,48.8612,48.7555,48.8516,1911632.0
2019-07-12 09:45:00,50.85,50.99,50.84,50.98,1816344.0,48.8516,48.9861,48.842,48.9765,1816344.0
2019-07-12 09:50:00,50.98,50.99,50.91,50.97,1565676.0,48.9765,48.9861,48.9092,48.9669,1565676.0
2019-07-12 09:55:00,50.97,50.99,50.89,50.9,1050404.0,48.9669,48.9861,48.89,48.8996,1050404.0
2019-07-12 10:00:00,50.91,50.98,50.91,50.98,863920.0,48.9092,48.9765,48.9092,48.9765,863920.0
2019-07-12 10:05:00,50.98,50.99,50.94,50.94,734136.0,48.9765,48.9861,48.9381,48.9381,734136.0
2019-07-12 10:10:00,50.94,50.95,50.88,50.91,929272.0,48.9381,48.9477,48.8804,48.9092,929272.0
2019-07-12 10:15:00,50.92,50.92,50.85,50.88,636976.0,48.9189,48.9189,48.8516,48.8804,636976.0
2019-07-12 10:20:00,50.88,50.93,50.86,50.91,540768.0,48.8804,48.9285,48.8612,48.9092,540768.0
2019-07-12 10:25:00,50.91,50.94,50.88,50.94,684976.0,48.9092,48.9381,48.8804,48.9381,684976.0
2019-07-12 10:30:00,50.94,50.97,50.93,50.95,738344.0,48.9381,48.9669,48.9285,48.9477,738344.0
2019-07-12 10:35:00,50.95,50.98,50.93,50.97,716100.0,48.9477,48.9765,48.9285,48.9669,716100.0
2019-07-12 10:40:00,50.97,50.97,50.85,50.85,645768.0,48.9669,48.9669,48.8516,48.8516,645768.0
2019-07-12 10:45:00,50.85,50.91,50.83,50.9,560388.0,48.8516,48.9092,48.8324,48.8996,560388.0
2019-07-12 10:50:00,50.9,50.92,50.88,50.91,443336.0,48.8996,48.9189,48.8804,48.9092,443336.0
2019-07-12 10:55:00,50.91,50.94,50.9,50.93,438248.0,48.9092,48.9381,48.8996,48.9285,438248.0
2019-07-12 11:00:00,50.93,50.95,50.9,50.94,492888.0,48.9285,48.9477,48.8996,48.9381,492888.0
2019-07-12 11:05:00,50.94,50.96,50.92,50.95,393748.0,48.9381,48.9573,48.9189,48.9477,393748.0
2019-07-12 11:10:00,50.95,50.96,50.93,50.95,334784.0,48.9477,48.9573,48.9285,48.9477,334784.0
2019-07-12 11:15:00,50.95,50.97,50.94,50.97,383228.0,48.9477,48.9669,48.9381,48.9669,383228.0
2019-07-12 11:20:00,50.97,50.97,50.94,50.96,427140.0,48.9669,48.9669,48.9381,48.9573,427140.0
2019-07-12 11:25:00,50.96,50.99,50.94,50.98,532384.0,48.9573,48.9861,48.9381,48.9765,532384.0
2019-07-12 11:30:00,50.98,50.98,50.95,50.98,536736.0,48.9765,48.9765,48.9477,48.9765,536736.0
2019-07-12 11:35:00,50.98,50.98,50.95,50.96,328148.0,48.9765,48.9765,48.9477,48.9573,328148.0
2019-07-12 11:40:00,50.96,50.98,50.95,50.97,600596.0,48.9573,48.9765,48.9477,48.9669,600596.0
2019-07-12 11:45:00,50.97,50.99,50.96,50.98,308404.0,48.9669,48.9861,48.9573,48.9765,308404.0
2019-07-12 11:50:00,50.98,51.0,50.97,50.98,679544.0,48.9765,48.9957,48.9669,48.9765,679544.0
2019-07-12 11:55:00,50.97,50.99,50.96,50.98,314896.0,48.9669,48.9861,48.9573,48.9765,314896.0
2019-07-12 12:00:00,50.98,50.98,50.96,50.98,513776.0,48.9765,48.9765,48.9573,48.9765,513776.0
2019-07-12 12:05:00,50.98,50.99,50.96,50.96,637384.0,48.9765,48.9861,48.9573,48.9573,637384.0
2019-07-12 12:10:00,50.96,50.97,50.92,50.93,525468.0,48.9573,48.9669,48.9189,48.9285,525468.0
2019-07-12 12:15:00,50.93,50.95,50.92,50.94,461464.0,48.9285,48.9477,48.9189,48.9381,461464.0
2019-07-12 12:20:00,50.94,50.94,50.93,50.93,349236.0,48.9381,48.9381,48.9285,48.9285,349236.0
2019-07-12 12:25:00,50.93,50.93,50.91,50.92,296256.0,48.9285,48.9285,48.9092,48.9189,296256.0
2019-07-12 12:30:00,50.92,50.92,50.9,50.9,342808.0,48.9189,48.9189,48.8996,48.8996,342808.0
2019-07-12 12:35:00,50.9,50.93,50.88,50.93,507016.0,48.8996,48.9285,48.8804,48.9285,507016.0
2019-07-12 12:40:00,50.93,50.93,50.91,50.92,368796.0,48.9285,48.9285,48.9092,48.9189,368796.0
2019-07-12 12:45:00,50.92,50.94,50.92,50.93,375676.0,48.9189,48.9381,48.9189,48.9285,375676.0
2019-07-12 12:50:00,50.94,50.96,50.93,50.96,417260.0,48.9381,48.9573,48.9285,48.9573,417260.0
2019-07-12 12:55:00,50.95,50.96,50.94,50.95,205516.0,48.9477,48.9573,48.9381,48.9477,205516.0
2019-07-12 13:00:00,50.95,50.96,50.91,50.91,373456.0,48.9477,48.9573,48.9092,48.9092,373456.0
2019-07-12 13:05:00,50.91,50.91,50.86,50.88,628012.0,48.9092,48.9092,48.8612,48.8804,628012.0
2019-07-12 13:10:00,50.88,50.88,50.85,50.85,303456.0,48.8804,48.8804,48.8516,48.8516,303456.0
2019-07-12 13:15:00,50.85,50.86,50.82,50.85,391328.0,48.8516,48.8612,48.8228,48.8516,391328.0
2019-07-12 13:20:00,50.85,50.88,50.84,50.88,352312.0,48.8516,48.8804,48.842,48.8804,352312.0
2019-07-12 13:25:00,50.88,50.89,50.88,50.88,333216.0,48.8804,48.89,48.8804,48.8804,333216.0
2019-07-12 13:30:00,50.88,50.88,50.75,50.79,1630372.0,48.8804,48.8804,48.7555,48.794,1630372.0
2019-07-12 13:35:00,50.79,50.79,50.72,50.73,514908.0,48.794,48.794,48.7267,48.7363,514908.0
2019-07-12 13:40:00,50.73,50.74,50.7,50.73,903592.0,48.7363,48.7459,48.7075,48.7363,903592.0
2019-07-12 13:45:00,50.74,50.78,50.73,50.77,459168.0,48.7459,48.7844,48.7363,48.7747,459168.0
2019-07-12 13:50:00,50.77,50.79,50.76,50.78,350956.0,48.7747,48.794,48.7651,48.7844,350956.0
2019-07-12 13:55:00,50.78,50.79,50.76,50.77,311768.0,48.7844,48.794,48.7651,48.7747,311768.0
2019-07-12 14:00:00,50.78,50.81,50.77,50.79,506624.0,48.7844,48.8132,48.7747,48.794,506624.0
2019-07-12 14:05:00,50.79,50.8,50.79,50.79,262888.0,48.794,48.8036,48.794,48.794,262888.0
2019-07-12 14:10:00,50.79,50.83,50.78,50.82,703236.0,48.794,48.8324,48.7844,48.8228,703236.0
2019-07-12 14:15:00,50.82,50.85,50.8,50.84,786884.0,48.8228,48.8516,48.8036,48.842,786884.0
2019-07-12 14:20:00,50.84,50.86,50.82,50.85,464300.0,48.842,48.8612,48.8228,48.8516,464300.0
2019-07-12 14:25:00,50.85,50.86,50.82,50.83,469712.0,48.8516,48.8612,48.8228,48.8324,469712.0
2019-07-12 14:30:00,50.83,50.86,50.82,50.85,908552.0,48.8324,48.8612,48.8228,48.8516,908552.0
2019-07-12 14:35:00,50.85,50.85,50.82,50.82,323648.0,48.8516,48.8516,48.8228,48.8228,323648.0
2019-07-12 14:40:00,50.82,50.83,50.8,50.81,391340.0,48.8228,48.8324,48.8036,48.8132,391340.0
2019-07-12 14:45:00,50.81,50.83,50.81,50.81,377932.0,48.8132,48.8324,48.8132,48.8132,377932.0
2019-07-12 14:50:00,50.81,50.82,50.79,50.81,328928.0,48.8132,48.8228,48.794,48.8132,328928.0
2019-07-12 14:55:00,50.81,50.83,50.8,50.82,437064.0,48.8132,48.8324,48.8036,48.8228,437064.0
2019-07-12 15:00:00,50.82,50.82,50.78,50.8,337628.0,48.8228,48.8228,48.7844,48.8036,337628.0
2019-07-12 15:05:00,50.8,50.8,50.78,50.8,248528.0,48.8036,48.8036,48.7844,48.8036,248528.0
2019-07-12 15:10:00,50.8,50.81,50.78,50.79,455196.0,48.8036,48.8132,48.7844,48.794,455196.0
2019-07-12 15:15:00,50.79,50.81,50.78,50.79,454960.0,48.794,48.8132,48.7844,48.794,454960.0
2019-07-12 15:20:00,50.8,50.82,50.79,50.81,381420.0,48.8036,48.8228,48.794,48.8132,381420.0
2019-07-12 15:25:00,50.81,50.82,50.8,50.81,377344.0,48.8132,48.8228,48.8036,48.8132,377344.0
2019-07-12 15:30:00,50.81,50.84,50.8,50.84,576404.0,48.8132,48.842,48.8036,48.842,576404.0
2019-07-12 15:35:00,50.84,50.85,50.81,50.85,675816.0,48.842,48.8516,48.8132,48.8516,675816.0
2019-07-12 15:40:00,50.85,50.87,50.83,50.84,705000.0,48.8516,48.8708,48.8324,48.842,705000.0
2019-07-12 15:45:00,50.84,50.84,50.81,50.81,759944.0,48.842,48.842,48.8132,48.8132,759944.0
2019-07-12 15:50:00,50.81,50.82,50.77,50.79,968764.0,48.8132,48.8228,48.7747,48.794,968764.0
2019-07-12 15:55:00,50.79,50.85,50.79,50.81,4330532.0,48.794,48.8516,48.794,48.8132,4330532.0
2019-07-15 09:30:00,51.03,51.38,51.0,51.35,5074216.0,49.0245,49.3608,48.9957,49.332,5074216.0
2019-07-15 09:35:00,51.34,51.45,51.33,51.38,2391252.0,49.3223,49.428,49.3127,49.3608,2391252.0
2019-07-15 09:40:00,51.38,51.47,51.35,51.35,1654220.0,49.3608,49.4472,49.332,49.332,1654220.0
2019-07-15 09:45:00,51.35,51.37,51.26,51.31,2686572.0,49.332,49.3512,49.2455,49.2935,2686572.0
2019-07-15 09:50:00,51.31,51.31,51.2,51.25,1653084.0,49.2935,49.2935,49.1878,49.2359,1653084.0
2019-07-15 09:55:00,51.24,51.3,51.18,51.29,1122056.0,49.2263,49.2839,49.1686,49.2743,1122056.0
2019-07-15 10:00:00,51.29,51.35,51.26,51.26,1289404.0,49.2743,49.332,49.2455,49.2455,1289404.0
2019-07-15 10:05:00,51.26,51.3,51.22,51.27,1261448.0,49.2455,49.2839,49.2071,49.2551,1261448.0
2019-07-15 10:10:00,51.27,51.3,51.24,51.28,681992.0,49.2551,49.2839,49.2263,49.2647,681992.0
2019-07-15 10:15:00,51.28,51.34,51.27,51.34,923344.0,49.2647,49.3223,49.2551,49.3223,923344.0
2019-07-15 10:20:00,51.34,51.35,51.29,51.31,933636.0,49.3223,49.332,49.2743,49.2935,933636.0
2019-07-15 10:25:00,51.31,51.32,51.25,51.28,705692.0,49.2935,49.3031,49.2359,49.2647,705692.0
2019-07-15 10:30:00,51.27,51.3,51.27,51.28,666672.0,49.2551,49.2839,49.2551,49.2647,666672.0
2019-07-15 10:35:00,51.28,51.29,51.24,51.26,664828.0,49.2647,49.2743,49.2263,49.2455,664828.0
2019-07-15 10:40:00,51.26,51.3,51.25,51.28,449528.0,49.2455,49.2839,49.2359,49.2647,449528.0
2019-07-15 10:45:00,51.28,51.28,51.22,51.24,519012.0,49.2647,49.2647,49.2071,49.2263,519012.0
2019-07-15 10:50:00,51.24,51.27,51.23,51.24,503092.0,49.2263,49.2551,49.2167,49.2263,503092.0
2019-07-15 10:55:00,51.24,51.26,51.23,51.23,303716.0,49.2263,49.2455,49.2167,49.2167,303716.0
2019-07-15 11:00:00,51.23,51.24,51.23,51.23,361652.0,49.2167,49.2263,49.2167,49.2167,361652.0
2019-07-15 11:05:00,51.23,51.24,51.2,51.21,584388.0,49.2167,49.2263,49.1878,49.1975,584388.0
2019-07-15 11:10:00,51.21,51.24,51.2,51.23,345368.0,49.1975,49.2263,49.1878,49.2167,345368.0
2019-07-15 11:15:00,51.23,51.27,51.22,51.25,536380.0,49.2167,49.2551,49.2071,49.2359,536380.0
2019-07-15 11:20:00,51.25,51.27,51.25,51.26,351004.0,49.2359,49.2551,49.2359,49.2455,351004.0
2019-07-15 11:25:00,51.26,51.26,51.23,51.24,357868.0,49.2455,49.2455,49.2167,49.2263,357868.0
2019-07-15 11:30:00,51.24,51.24,51.18,51.21,607460.0,49.2263,49.2263,49.1686,49.1975,607460.0
2019-07-15 11:35:00,51.2,51.23,51.2,51.23,319060.0,49.1878,49.2167,49.1878,49.2167,319060.0
2019-07-15 11:40:00,51.23,51.26,51.22,51.25,355028.0,49.2167,49.2455,49.2071,49.2359,355028.0
2019-07-15 11:45:00,51.25,51.26,51.23,51.24,238440.0,49.2359,49.2455,49.2167,49.2263,238440.0
2019-07-15 11:50:00,51.24,51.25,51.23,51.24,243660.0,49.2263,49.2359,49.2167,49.2263,243660.0
2019-07-15 11:55:00,51.24,51.25,51.2,51.21,420484.0,49.2263,49.2359,49.1878,49.1975,420484.0
2019-07-15 12:00:00,51.21,51.23,51.21,51.23,373516.0,49.1975,49.2167,49.1975,49.2167,373516.0
2019-07-15 12:05:00,51.23,51.23,51.18,51.2,356960.0,49.2167,49.2167,49.1686,49.1878,356960.0
2019-07-15 12:10:00,51.2,51.21,51.18,51.2,269232.0,49.1878,49.1975,49.1686,49.1878,269232.0
2019-07-15 12:15:00,51.2,51.22,51.19,51.21,318704.0,49.1878,49.2071,49.1782,49.1975,318704.0
2019-07-15 12:20:00,51.21,51.22,51.14,51.15,587116.0,49.1975,49.2071,49.1302,49.1398,587116.0
2019-07-15 12:25:00,51.15,51.16,51.13,51.15,391752.0,49.1398,49.1494,49.1206,49.1398,391752.0
2019-07-15 12:30:00,51.14,51.15,51.12,51.13,371524.0,49.1302,49.1398,49.111,49.1206,371524.0
2019-07-15 12:35:00,51.14,51.14,51.07,51.09,729236.0,49.1302,49.1302,49.063,49.0822,729236.0
2019-07-15 12:40:00,51.09,51.11,51.08,51.1,286648.0,49.0822,49.1014,49.0726,49.0918,286648.0
2019-07-15 12:45:00,51.1,51.1,51.04,51.04,558688.0,49.0918,49.0918,49.0341,49.0341,558688.0
2019-07-15 12:50:00,51.04,51.11,51.03,51.07,530620.0,49.0341,49.1014,49.0245,49.063,530620.0
2019-07-15 12:55:00,51.07,51.12,51.07,51.11,278668.0,49.063,49.111,49.063,49.1014,278668.0
2019-07-15 13:00:00,51.11,51.15,51.1,51.13,595932.0,49.1014,49.1398,49.0918,49.1206,595932.0
2019-07-15 13:05:00,51.13,51.16,51.12,51.14,302400.0,49.1206,49.1494,49.111,49.1302,302400.0
2019-07-15 13:10:00,51.14,51.18,51.14,51.17,270796.0,49.1302,49.1686,49.1302,49.159,270796.0
2019-07-15 13:15:00,51.17,51.18,51.15,51.16,294768.0,49.159,49.1686,49.1398,49.1494,294768.0
2019-07-15 13:20:00,51.16,51.2,51.15,51.2,276972.0,49.1494,49.1878,49.1398,49.1878,276972.0
2019-07-15 13:25:00,51.2,51.2,51.18,51.2,261444.0,49.1878,49.1878,49.1686,49.1878,261444.0
2019-07-15 13:30:00,51.2,51.21,51.17,51.21,317156.0,49.1878,49.1975,49.159,49.1975,317156.0
2019-07-15 13:35:00,51.21,51.23,51.2,51.23,184624.0,49.1975,49.2167,49.1878,49.2167,184624.0
2019-07-15 13:40:00,51.23,51.23,51.21,51.21,393632.0,49.2167,49.2167,49.1975,49.1975,393632.0
2019-07-15 13:45:00,51.21,51.23,51.21,51.22,177276.0,49.1975,49.2167,49.1975,49.2071,177276.0
2019-07-15 13:50:00,51.22,51.24,51.22,51.24,293156.0,49.2071,49.2263,49.2071,49.2263,293156.0
2019-07-15 13:55:00,51.24,51.24,51.23,51.23,304020.0,49.2263,49.2263,49.2167,49.2167,304020.0
2019-07-15 14:00:00,51.23,51.27,51.23,51.24,816924.0,49.2167,49.2551,49.2167,49.2263,816924.0
2019-07-15 14:05:00,51.24,51.25,51.22,51.25,199468.0,49.2263,49.2359,49.2071,49.2359,199468.0
2019-07-15 14:10:00,51.25,51.26,51.24,51.25,301924.0,49.2359,49.2455,49.2263,49.2359,301924.0
2019-07-15 14:15:00,51.25,51.26,51.23,51.25,234116.0,49.2359,49.2455,49.2167,49.2359,234116.0
2019-07-15 14:20:00,51.25,51.27,51.25,51.25,367312.0,49.2359,49.2551,49.2359,49.2359,367312.0
2019-07-15 14:25:00,51.25,51.26,51.23,51.24,181792.0,49.2359,49.2455,49.2167,49.2263,181792.0
2019-07-15 14:30:00,51.24,51.27,51.24,51.26,287868.0,49.2263,49.2551,49.2263,49.2455,287868.0
2019-07-15 14:35:00,51.27,51.28,51.26,51.26,331260.0,49.2551,49.2647,49.2455,49.2455,331260.0
2019-07-15 14:40:00,51.26,51.27,51.23,51.24,310276.0,49.2455,49.2551,49.2167,49.2263,310276.0
2019-07-15 14:45:00,51.25,51.26,51.24,51.26,191152.0,49.2359,49.2455,49.2263,49.2455,191152.0
2019-07-15 14:50:00,51.26,51.28,51.25,51.28,208872.0,49.2455,49.2647,49.2359,49.2647,208872.0
2019-07-15 14:55:00,51.28,51.28,51.27,51.27,419404.0,49.2647,49.2647,49.2551,49.2551,419404.0
2019-07-15 15:00:00,51.27,51.3,51.27,51.27,478108.0,49.2551,49.2839,49.2551,49.2551,478108.0
2019-07-15 15:05:00,51.27,51.28,51.25,51.25,443032.0,49.2551,49.2647,49.2359,49.2359,443032.0
2019-07-15 15:10:00,51.25,51.26,51.25,51.26,263772.0,49.2359,49.2455,49.2359,49.2455,263772.0
2019-07-15 15:15:00,51.26,51.27,51.25,51.26,245980.0,49.2455,49.2551,49.2359,49.2455,245980.0
2019-07-15 15:20:00,51.26,51.28,51.25,51.28,412052.0,49.2455,49.2647,49.2359,49.2647,412052.0
2019-07-15 15:25:00,51.28,51.3,51.26,51.27,379536.0,49.2647,49.2839,49.2455,49.2551,379536.0
2019-07-15 15:30:00,51.27,51.29,51.27,51.28,372716.0,49.2551,49.2743,49.2551,49.2647,372716.0
2019-07-15 15:35:00,51.28,51.28,51.26,51.28,351496.0,49.2647,49.2647,49.2455,49.2647,351496.0
2019-07-15 15:40:00,51.28,51.31,51.27,51.28,659180.0,49.2647,49.2935,49.2551,49.2647,659180.0
2019-07-15 15:45:00,51.27,51.29,51.25,51.26,598344.0,49.2551,49.2743,49.2359,49.2455,598344.0
2019-07-15 15:50:00,51.26,51.28,51.24,51.26,880104.0,49.2455,49.2647,49.2263,49.2455,880104.0
2019-07-15 15:55:00,51.26,51.3,51.19,51.3,2617808.0,49.2455,49.2839,49.1782,49.2839,2617808.0
2019-07-16 09:30:00,51.19,51.3,51.0,51.28,3351884.0,49.1782,49.2839,48.9957,49.2647,3351884.0
2019-07-16 09:35:00,51.29,51.38,51.22,51.37,1138976.0,49.2743,49.3608,49.2071,49.3512,1138976.0
2019-07-16 09:40:00,51.37,51.46,51.31,51.43,1316512.0,49.3512,49.4376,49.2935,49.4088,1316512.0
2019-07-16 09:45:00,51.43,51.53,51.43,51.52,1632256.0,49.4088,49.5049,49.4088,49.4953,1632256.0
2019-07-16 09:50:00,51.52,51.52,51.45,51.48,780704.0,49.4953,49.4953,49.428,49.4568,780704.0
2019-07-16 09:55:00,51.49,51.5,51.47,51.5,706908.0,49.4664,49.4761,49.4472,49.4761,706908.0
2019-07-16 10:00:00,51.5,51.51,51.41,51.42,962972.0,49.4761,49.4857,49.3896,49.3992,962972.0
2019-07-16 10:05:00,51.42,51.46,51.4,51.44,593336.0,49.3992,49.4376,49.38,49.4184,593336.0
2019-07-16 10:10:00,51.44,51.49,51.43,51.46,814788.0,49.4184,49.4664,49.4088,49.4376,814788.0
2019-07-16 10:15:00,51.46,51.47,51.37,51.4,619784.0,49.4376,49.4472,49.3512,49.38,619784.0
2019-07-16 10:20:00,51.4,51.46,51.4,51.45,418476.0,49.38,49.4376,49.38,49.428,418476.0
2019-07-16 10:25:00,51.45,51.48,51.44,51.46,427720.0,49.428,49.4568,49.4184,49.4376,427720.0
2019-07-16 10:30:00,51.46,51.49,51.46,51.48,389984.0,49.4376,49.4664,49.4376,49.4568,389984.0
2019-07-16 10:35:00,51.48,51.48,51.43,51.45,335260.0,49.4568,49.4568,49.4088,49.428,335260.0
2019-07-16 10:40:00,51.45,51.47,51.44,51.47,353920.0,49.428,49.4472,49.4184,49.4472,353920.0
2019-07-16 10:45:00,51.47,51.48,51.43,51.43,397812.0,49.4472,49.4568,49.4088,49.4088,397812.0
2019-07-16 10:50:00,51.43,51.44,51.36,51.4,515028.0,49.4088,49.4184,49.3416,49.38,515028.0
2019-07-16 10:55:00,51.4,51.44,51.38,51.42,457988.0,49.38,49.4184,49.3608,49.3992,457988.0
2019-07-16 11:00:00,51.42,51.42,51.37,51.41,419456.0,49.3992,49.3992,49.3512,49.3896,419456.0
2019-07-16 11:05:00,51.41,51.42,51.38,51.41,494892.0,49.3896,49.3992,49.3608,49.3896,494892.0
2019-07-16 11:10:00,51.41,51.43,51.37,51.37,321332.0,49.3896,49.4088,49.3512,49.3512,321332.0
2019-07-16 11:15:00,51.37,51.38,51.27,51.28,900628.0,49.3512,49.3608,49.2551,49.2647,900628.0
2019-07-16 11:20:00,51.28,51.3,51.27,51.28,541408.0,49.2647,49.2839,49.2551,49.2647,541408.0
2019-07-16 11:25:00,51.27,51.27,51.24,51.27,604512.0,49.2551,49.2551,49.2263,49.2551,604512.0
2019-07-16 11:30:00,51.27,51.27,51.24,51.27,486112.0,49.2551,49.2551,49.2263,49.2551,486112.0
2019-07-16 11:35:00,51.26,51.29,51.26,51.28,385592.0,49.2455,49.2743,49.2455,49.2647,385592.0
2019-07-16 11:40:00,51.29,51.29,51.26,51.28,317780.0,49.2743,49.2743,49.2455,49.2647,317780.0
2019-07-16 11:45:00,51.28,51.3,51.26,51.26,301284.0,49.2647,49.2839,49.2455,49.2455,301284.0
2019-07-16 11:50:00,51.26,51.27,51.24,51.25,294948.0,49.2455,49.2551,49.2263,49.2359,294948.0
2019-07-16 11:55:00,51.25,51.26,51.21,51.22,598236.0,49.2359,49.2455,49.1975,49.2071,598236.0
2019-07-16 12:00:00,51.22,51.22,51.14,51.15,919536.0,49.2071,49.2071,49.1302,49.1398,919536.0
2019-07-16 12:05:00,51.14,51.15,51.06,51.07,859920.0,49.1302,49.1398,49.0533,49.063,859920.0
2019-07-16 12:10:00,51.07,51.07,50.98,51.03,1364636.0,49.063,49.063,48.9765,49.0245,1364636.0
2019-07-16 12:15:00,51.03,51.05,50.88,50.91,1013884.0,49.0245,49.0437,48.8804,48.9092,1013884.0
2019-07-16 12:20:00,50.91,50.98,50.88,50.97,729448.0,48.9092,48.9765,48.8804,48.9669,729448.0
2019-07-16 12:25:00,50.97,51.0,50.94,50.95,580452.0,48.9669,48.9957,48.9381,48.9477,580452.0
2019-07-16 12:30:00,50.95,51.01,50.95,51.0,446492.0,48.9477,49.0053,48.9477,48.9957,446492.0
2019-07-16 12:35:00,51.01,51.02,50.98,50.99,546528.0,49.0053,49.0149,48.9765,48.9861,546528.0
2019-07-16 12:40:00,50.99,51.01,50.99,51.0,470476.0,48.9861,49.0053,48.9861,48.9957,470476.0
2019-07-16 12:45:00,51.0,51.03,50.98,50.98,471100.0,48.9957,49.0245,48.9765,48.9765,471100.0
2019-07-16 12:50:00,50.98,51.0,50.97,50.98,380720.0,48.9765,48.9957,48.9669,48.9765,380720.0
2019-07-16 12:55:00,50.98,51.01,50.97,51.0,370092.0,48.9765,49.0053,48.9669,48.9957,370092.0
2019-07-16 13:00:00,51.0,51.14,50.99,51.12,911720.0,48.9957,49.1302,48.9861,49.111,911720.0
2019-07-16 13:05:00,51.12,51.14,51.08,51.1,645108.0,49.111,49.1302,49.0726,49.0918,645108.0
2019-07-16 13:10:00,51.1,51.13,51.09,51.1,351832.0,49.0918,49.1206,49.0822,49.0918,351832.0
2019-07-16 13:15:00,51.1,51.14,51.1,51.1,249236.0,49.0918,49.1302,49.0918,49.0918,249236.0
2019-07-16 13:20:00,51.11,51.13,51.1,51.1,312352.0,49.1014,49.1206,49.0918,49.0918,312352.0
2019-07-16 13:25:00,51.11,51.12,51.08,51.08,265692.0,49.1014,49.111,49.0726,49.0726,265692.0
2019-07-16 13:30:00,51.08,51.09,51.06,51.08,382012.0,49.0726,49.0822,49.0533,49.0726,382012.0
2019-07-16 13:35:00,51.08,51.08,51.03,51.04,356116.0,49.0726,49.0726,49.0245,49.0341,356116.0
2019-07-16 13:40:00,51.04,51.04,51.02,51.03,247152.0,49.0341,49.0341,49.0149,49.0245,247152.0
2019-07-16 13:45:00,51.03,51.03,50.96,50.98,506392.0,49.0245,49.0245,48.9573,48.9765,506392.0
2019-07-16 13:50:00,50.98,50.99,50.94,50.96,313284.0,48.9765,48.9861,48.9381,48.9573,313284.0
2019-07-16 13:55:00,50.95,50.98,50.93,50.94,662640.0,48.9477,48.9765,48.9285,48.9381,662640.0
2019-07-16 14:00:00,50.93,50.99,50.93,50.99,504732.0,48.9285,48.9861,48.9285,48.9861,504732.0
2019-07-16 14:05:00,50.99,51.03,50.98,51.02,543408.0,48.9861,49.0245,48.9765,49.0149,543408.0
2019-07-16 14:10:00,51.02,51.02,50.98,51.01,394368.0,49.0149,49.0149,48.9765,49.0053,394368.0
2019-07-16 14:15:00,51.01,51.01,50.97,50.98,271608.0,49.0053,49.0053,48.9669,48.9765,271608.0
2019-07-16 14:20:00,50.98,51.01,50.97,51.01,235336.0,48.9765,49.0053,48.9669,49.0053,235336.0
2019-07-16 14:25:00,51.01,51.02,50.99,51.02,323504.0,49.0053,49.0149,48.9861,49.0149,323504.0
2019-07-16 14:30:00,51.02,51.03,50.97,50.97,400468.0,49.0149,49.0245,48.9669,48.9669,400468.0
2019-07-16 14:35:00,50.97,51.01,50.97,51.01,437992.0,48.9669,49.0053,48.9669,49.0053,437992.0
2019-07-16 14:40:00,51.01,51.04,50.99,51.02,365448.0,49.0053,49.0341,48.9861,49.0149,365448.0
2019-07-16 14:45:00,51.02,51.05,51.01,51.04,355112.0,49.0149,49.0437,49.0053,49.0341,355112.0
2019-07-16 14:50:00,51.03,51.07,51.03,51.07,541124.0,49.0245,49.063,49.0245,49.063,541124.0
2019-07-16 14:55:00,51.06,51.1,51.05,51.08,487512.0,49.0533,49.0918,49.0437,49.0726,487512.0
2019-07-16 15:00:00,51.08,51.12,51.06,51.12,615360.0,49.0726,49.111,49.0533,49.111,615360.0
2019-07-16 15:05:00,51.11,51.16,51.11,51.13,519672.0,49.1014,49.1494,49.1014,49.1206,519672.0
2019-07-16 15:10:00,51.13,51.18,51.13,51.15,554068.0,49.1206,49.1686,49.1206,49.1398,554068.0
2019-07-16 15:15:00,51.16,51.19,51.15,51.18,608084.0,49.1494,49.1782,49.1398,49.1686,608084.0
2019-07-16 15:20:00,51.18,51.22,51.17,51.19,750292.0,49.1686,49.2071,49.159,49.1782,750292.0
2019-07-16 15:25:00,51.19,51.19,51.15,51.15,537368.0,49.1782,49.1782,49.1398,49.1398,537368.0
2019-07-16 15:30:00,51.15,51.2,51.14,51.18,518144.0,49.1398,49.1878,49.1302,49.1686,518144.0
2019-07-16 15:35:00,51.18,51.23,51.18,51.22,584324.0,49.1686,49.2167,49.1686,49.2071,584324.0
2019-07-16 15:40:00,51.22,51.23,51.18,51.18,681352.0,49.2071,49.2167,49.1686,49.1686,681352.0
2019-07-16 15:45:00,51.18,51.2,51.15,51.16,546444.0,49.1686,49.1878,49.1398,49.1494,546444.0
2019-07-16 15:50:00,51.16,51.18,51.07,51.09,998380.0,49.1494,49.1686,49.063,49.0822,998380.0
2019-07-16 15:55:00,51.09,51.14,51.06,51.12,2373696.0,49.0822,49.1302,49.0533,49.111,2373696.0
2019-07-17 09:30:00,51.06,51.11,50.92,51.01,3063952.0,49.0533,49.1014,48.9189,49.0053,3063952.0
2019-07-17 09:35:00,51.0,51.11,50.96,51.1,1255628.0,48.9957,49.1014,48.9573,49.0918,1255628.0
2019-07-17 09:40:00,51.1,51.15,51.05,51.1,1316020.0,49.0918,49.1398,49.0437,49.0918,1316020.0
2019-07-17 09:45:00,51.1,51.14,51.03,51.1,945152.0,49.0918,49.1302,49.0245,49.0918,945152.0
2019-07-17 09:50:00,51.1,51.16,51.1,51.12,742132.0,49.0918,49.1494,49.0918,49.111,742132.0
2019-07-17 09:55:00,51.12,51.17,51.09,51.13,655372.0,49.111,49.159,49.0822,49.1206,655372.0
2019-07-17 10:00:00,51.13,51.15,51.1,51.11,439556.0,49.1206,49.1398,49.0918,49.1014,439556.0
2019-07-17 10:05:00,51.11,51.13,51.01,51.01,588956.0,49.1014,49.1206,49.0053,49.0053,588956.0
2019-07-17 10:10:00,51.01,51.05,51.0,51.01,654600.0,49.0053,49.0437,48.9957,49.0053,654600.0
2019-07-17 10:15:00,51.0,51.1,50.99,51.05,862892.0,48.9957,49.0918,48.9861,49.0437,862892.0
2019-07-17 10:20:00,51.05,51.12,51.05,51.07,522604.0,49.0437,49.111,49.0437,49.063,522604.0
2019-07-17 10:25:00,51.07,51.12,51.07,51.08,351880.0,49.063,49.111,49.063,49.0726,351880.0
2019-07-17 10:30:00,51.08,51.15,51.06,51.13,588976.0,49.0726,49.1398,49.0533,49.1206,588976.0
2019-07-17 10:35:00,51.13,51.19,51.13,51.15,781524.0,49.1206,49.1782,49.1206,49.1398,781524.0
2019-07-17 10:40:00,51.16,51.16,51.07,51.07,754568.0,49.1494,49.1494,49.063,49.063,754568.0
2019-07-17 10:45:00,51.07,51.09,51.04,51.07,582220.0,49.063,49.0822,49.0341,49.063,582220.0
2019-07-17 10:50:00,51.07,51.13,51.04,51.07,568924.0,49.063,49.1206,49.0341,49.063,568924.0
2019-07-17 10:55:00,51.08,51.16,51.07,51.15,435668.0,49.0726,49.1494,49.063,49.1398,435668.0
2019-07-17 11:00:00,51.15,51.17,51.13,51.16,534512.0,49.1398,49.159,49.1206,49.1494,534512.0
2019-07-17 11:05:00,51.16,51.16,51.1,51.12,467748.0,49.1494,49.1494,49.0918,49.111,467748.0
2019-07-17 11:10:00,51.12,51.15,51.11,51.13,423120.0,49.111,49.1398,49.1014,49.1206,423120.0
2019-07-17 11:15:00,51.13,51.15,51.11,51.11,272556.0,49.1206,49.1398,49.1014,49.1014,272556.0
2019-07-17 11:20:00,51.12,51.18,51.12,51.17,517800.0,49.111,49.1686,49.111,49.159,517800.0
2019-07-17 11:25:00,51.17,51.17,51.14,51.14,398924.0,49.159,49.159,49.1302,49.1302,398924.0
2019-07-17 11:30:00,51.14,51.18,51.12,51.12,362992.0,49.1302,49.1686,49.111,49.111,362992.0
2019-07-17 11:35:00,51.12,51.18,51.12,51.18,409980.0,49.111,49.1686,49.111,49.1686,409980.0
2019-07-17 11:40:00,51.18,51.21,51.16,51.2,506412.0,49.1686,49.1975,49.1494,49.1878,506412.0
2019-07-17 11:45:00,51.2,51.21,51.19,51.21,511140.0,49.1878,49.1975,49.1782,49.1975,511140.0
2019-07-17 11:50:00,51.21,51.24,51.19,51.22,782160.0,49.1975,49.2263,49.1782,49.2071,782160.0
2019-07-17 11:55:00,51.22,51.24,51.21,51.21,363756.0,49.2071,49.2263,49.1975,49.1975,363756.0
2019-07-17 12:00:00,51.22,51.24,51.21,51.23,369688.0,49.2071,49.2263,49.1975,49.2167,369688.0
2019-07-17 12:05:00,51.23,51.25,51.22,51.23,327640.0,49.2167,49.2359,49.2071,49.2167,327640.0
2019-07-17 12:10:00,51.23,51.23,51.19,51.21,373276.0,49.2167,49.2167,49.1782,49.1975,373276.0
2019-07-17 12:15:00,51.21,51.22,51.18,51.2,270720.0,49.1975,49.2071,49.1686,49.1878,270720.0
2019-07-17 12:20:00,51.2,51.2,51.15,51.17,289232.0,49.1878,49.1878,49.1398,49.159,289232.0
2019-07-17 12:25:00,51.18,51.19,51.17,51.18,174840.0,49.1686,49.1782,49.159,49.1686,174840.0
2019-07-17 12:30:00,51.18,51.2,51.15,51.16,343744.0,49.1686,49.1878,49.1398,49.1494,343744.0
2019-07-17 12:35:00,51.16,51.23,51.16,51.23,356688.0,49.1494,49.2167,49.1494,49.2167,356688.0
2019-07-17 12:40:00,51.23,51.24,51.21,51.23,238664.0,49.2167,49.2263,49.1975,49.2167,238664.0
2019-07-17 12:45:00,51.23,51.24,51.21,51.21,179572.0,49.2167,49.2263,49.1975,49.1975,179572.0
2019-07-17 12:50:00,51.22,51.24,51.21,51.24,238180.0,49.2071,49.2263,49.1975,49.2263,238180.0
2019-07-17 12:55:00,51.24,51.27,51.24,51.26,627648.0,49.2263,49.2551,49.2263,49.2455,627648.0
2019-07-17 13:00:00,51.26,51.26,51.21,51.21,303256.0,49.2455,49.2455,49.1975,49.1975,303256.0
2019-07-17 13:05:00,51.21,51.21,51.17,51.18,304108.0,49.1975,49.1975,49.159,49.1686,304108.0
2019-07-17 13:10:00,51.19,51.2,51.17,51.18,215572.0,49.1782,49.1878,49.159,49.1686,215572.0
2019-07-17 13:15:00,51.18,51.19,51.16,51.17,205924.0,49.1686,49.1782,49.1494,49.159,205924.0
2019-07-17 13:20:00,51.17,51.19,51.17,51.18,148548.0,49.159,49.1782,49.159,49.1686,148548.0
2019-07-17 13:25:00,51.18,51.21,51.17,51.2,236972.0,49.1686,49.1975,49.159,49.1878,236972.0
2019-07-17 13:30:00,51.2,51.21,51.19,51.19,182216.0,49.1878,49.1975,49.1782,49.1782,182216.0
2019-07-17 13:35:00,51.19,51.2,51.16,51.19,264992.0,49.1782,49.1878,49.1494,49.1782,264992.0
2019-07-17 13:40:00,51.2,51.21,51.17,51.19,264416.0,49.1878,49.1975,49.159,49.1782,264416.0
2019-07-17 13:45:00,51.19,51.21,51.17,51.2,195056.0,49.1782,49.1975,49.159,49.1878,195056.0
2019-07-17 13:50:00,51.21,51.22,51.19,51.22,340608.0,49.1975,49.2071,49.1782,49.2071,340608.0
2019-07-17 13:55:00,51.22,51.23,51.21,51.22,169012.0,49.2071,49.2167,49.1975,49.2071,169012.0
2019-07-17 14:00:00,51.22,51.23,51.2,51.2,144984.0,49.2071,49.2167,49.1878,49.1878,144984.0
2019-07-17 14:05:00,51.2,51.2,51.15,51.17,260320.0,49.1878,49.1878,49.1398,49.159,260320.0
2019-07-17 14:10:00,51.16,51.18,51.12,51.12,332460.0,49.1494,49.1686,49.111,49.111,332460.0
2019-07-17 14:15:00,51.12,51.16,51.12,51.15,211472.0,49.111,49.1494,49.111,49.1398,211472.0
2019-07-17 14:20:00,51.15,51.18,51.15,51.16,216080.0,49.1398,49.1686,49.1398,49.1494,216080.0
2019-07-17 14:25:00,51.16,51.18,51.15,51.16,225584.0,49.1494,49.1686,49.1398,49.1494,225584.0
2019-07-17 14:30:00,51.16,51.17,51.14,51.16,207124.0,49.1494,49.159,49.1302,49.1494,207124.0
2019-07-17 14:35:00,51.16,51.16,51.12,51.13,278224.0,49.1494,49.1494,49.111,49.1206,278224.0
2019-07-17 14:40:00,51.13,51.14,51.12,51.13,236572.0,49.1206,49.1302,49.111,49.1206,236572.0
2019-07-17 14:45:00,51.13,51.14,51.11,51.12,371092.0,49.1206,49.1302,49.1014,49.111,371092.0
2019-07-17 14:50:00,51.12,51.12,51.06,51.07,511056.0,49.111,49.111,49.0533,49.063,511056.0
2019-07-17 14:55:00,51.07,51.09,51.05,51.09,347396.0,49.063,49.0822,49.0437,49.0822,347396.0
2019-07-17 15:00:00,51.09,51.09,51.02,51.03,605868.0,49.0822,49.0822,49.0149,49.0245,605868.0
2019-07-17 15:05:00,51.04,51.08,51.02,51.08,475856.0,49.0341,49.0726,49.0149,49.0726,475856.0
2019-07-17 15:10:00,51.08,51.09,51.06,51.06,408296.0,49.0726,49.0822,49.0533,49.0533,408296.0
2019-07-17 15:15:00,51.06,51.06,51.03,51.06,375364.0,49.0533,49.0533,49.0245,49.0533,375364.0
2019-07-17 15:20:00,51.06,51.07,51.03,51.03,304536.0,49.0533,49.063,49.0245,49.0245,304536.0
2019-07-17 15:25:00,51.03,51.05,51.01,51.02,418904.0,49.0245,49.0437,49.0053,49.0149,418904.0
2019-07-17 15:30:00,51.02,51.05,51.0,51.03,387704.0,49.0149,49.0437,48.9957,49.0245,387704.0
2019-07-17 15:35:00,51.02,51.02,50.98,51.0,540056.0,49.0149,49.0149,48.9765,48.9957,540056.0
2019-07-17 15:40:00,51.0,51.0,50.96,50.99,562652.0,48.9957,48.9957,48.9573,48.9861,562652.0
2019-07-17 15:45:00,50.99,51.01,50.95,50.95,959660.0,48.9861,49.0053,48.9477,48.9477,959660.0
2019-07-17 15:50:00,50.95,50.96,50.89,50.92,1099096.0,48.9477,48.9573,48.89,48.9189,1099096.0
2019-07-17 15:55:00,50.92,50.92,50.82,50.82,2405756.0,48.9189,48.9189,48.8228,48.8228,2405756.0
2019-07-18 09:30:00,51.0,51.39,50.93,51.38,4553328.0,48.9957,49.3704,48.9285,49.3608,4553328.0
2019-07-18 09:35:00,51.37,51.45,51.29,51.34,2225504.0,49.3512,49.428,49.2743,49.3223,2225504.0
2019-07-18 09:40:00,51.35,51.41,51.31,51.37,1831948.0,49.332,49.3896,49.2935,49.3512,1831948.0
2019-07-18 09:45:00,51.38,51.4,51.28,51.3,1523988.0,49.3608,49.38,49.2647,49.2839,1523988.0
2019-07-18 09:50:00,51.31,51.39,51.29,51.36,1077524.0,49.2935,49.3704,49.2743,49.3416,1077524.0
2019-07-18 09:55:00,51.37,51.37,51.3,51.31,901392.0,49.3512,49.3512,49.2839,49.2935,901392.0
2019-07-18 10:00:00,51.31,51.31,51.22,51.29,1102596.0,49.2935,49.2935,49.2071,49.2743,1102596.0
2019-07-18 10:05:00,51.29,51.36,51.23,51.31,1099528.0,49.2743,49.3416,49.2167,49.2935,1099528.0
2019-07-18 10:10:00,51.32,51.34,51.3,51.31,704564.0,49.3031,49.3223,49.2839,49.2935,704564.0
2019-07-18 10:15:00,51.31,51.31,51.24,51.27,679068.0,49.2935,49.2935,49.2263,49.2551,679068.0
2019-07-18 10:20:00,51.27,51.33,51.25,51.31,815228.0,49.2551,49.3127,49.2359,49.2935,815228.0
2019-07-18 10:25:00,51.31,51.31,51.23,51.24,714492.0,49.2935,49.2935,49.2167,49.2263,714492.0
2019-07-18 10:30:00,51.24,51.27,51.2,51.21,664112.0,49.2263,49.2551,49.1878,49.1975,664112.0
2019-07-18 10:35:00,51.21,51.23,51.18,51.18,710844.0,49.1975,49.2167,49.1686,49.1686,710844.0
2019-07-18 10:40:00,51.18,51.22,51.16,51.21,583836.0,49.1686,49.2071,49.1494,49.1975,583836.0
2019-07-18 10:45:00,51.21,51.25,51.21,51.21,417532.0,49.1975,49.2359,49.1975,49.1975,417532.0
2019-07-18 10:50:00,51.21,51.23,51.15,51.15,517188.0,49.1975,49.2167,49.1398,49.1398,517188.0
2019-07-18 10:55:00,51.15,51.17,51.13,51.17,665724.0,49.1398,49.159,49.1206,49.159,665724.0
2019-07-18 11:00:00,51.16,51.18,51.15,51.17,377788.0,49.1494,49.1686,49.1398,49.159,377788.0
2019-07-18 11:05:00,51.17,51.17,51.1,51.12,559960.0,49.159,49.159,49.0918,49.111,559960.0
2019-07-18 11:10:00,51.12,51.14,51.05,51.08,577500.0,49.111,49.1302,49.0437,49.0726,577500.0
2019-07-18 11:15:00,51.08,51.1,51.04,51.05,536708.0,49.0726,49.0918,49.0341,49.0437,536708.0
2019-07-18 11:20:00,51.05,51.06,50.94,50.96,767436.0,49.0437,49.0533,48.9381,48.9573,767436.0
2019-07-18 11:25:00,50.95,51.0,50.95,51.0,599684.0,48.9477,48.9957,48.9477,48.9957,599684.0
2019-07-18 11:30:00,51.0,51.05,50.97,51.05,641580.0,48.9957,49.0437,48.9669,49.0437,641580.0
2019-07-18 11:35:00,51.05,51.08,51.03,51.07,661628.0,49.0437,49.0726,49.0245,49.063,661628.0
2019-07-18 11:40:00,51.07,51.08,51.01,51.02,368580.0,49.063,49.0726,49.0053,49.0149,368580.0
2019-07-18 11:45:00,51.02,51.07,50.99,51.0,614368.0,49.0149,49.063,48.9861,48.9957,614368.0
2019-07-18 11:50:00,51.0,51.07,51.0,51.04,509628.0,48.9957,49.063,48.9957,49.0341,509628.0
2019-07-18 11:55:00,51.04,51.05,51.01,51.01,372460.0,49.0341,49.0437,49.0053,49.0053,372460.0
2019-07-18 12:00:00,51.01,51.02,50.98,51.01,408336.0,49.0053,49.0149,48.9765,49.0053,408336.0
2019-07-18 12:05:00,51.01,51.08,51.01,51.07,414424.0,49.0053,49.0726,49.0053,49.063,414424.0
2019-07-18 12:10:00,51.08,51.1,51.08,51.09,386708.0,49.0726,49.0918,49.0726,49.0822,386708.0
2019-07-18 12:15:00,51.1,51.13,51.07,51.13,388328.0,49.0918,49.1206,49.063,49.1206,388328.0
2019-07-18 12:20:00,51.13,51.19,51.11,51.18,490580.0,49.1206,49.1782,49.1014,49.1686,490580.0
2019-07-18 12:25:00,51.19,51.2,51.14,51.15,377076.0,49.1782,49.1878,49.1302,49.1398,377076.0
2019-07-18 12:30:00,51.16,51.17,51.12,51.13,337184.0,49.1494,49.159,49.111,49.1206,337184.0
2019-07-18 12:35:00,51.13,51.16,51.11,51.13,436168.0,49.1206,49.1494,49.1014,49.1206,436168.0
2019-07-18 12:40:00,51.14,51.2,51.14,51.19,408960.0,49.1302,49.1878,49.1302,49.1782,408960.0
2019-07-18 12:45:00,51.18,51.2,51.16,51.18,361776.0,49.1686,49.1878,49.1494,49.1686,361776.0
2019-07-18 12:50:00,51.18,51.2,51.18,51.19,246332.0,49.1686,49.1878,49.1686,49.1782,246332.0
2019-07-18 12:55:00,51.19,51.2,51.16,51.19,429408.0,49.1782,49.1878,49.1494,49.1782,429408.0
2019-07-18 13:00:00,51.18,51.21,51.18,51.21,262128.0,49.1686,49.1975,49.1686,49.1975,262128.0
2019-07-18 13:05:00,51.21,51.23,51.19,51.22,426724.0,49.1975,49.2167,49.1782,49.2071,426724.0
2019-07-18 13:10:00,51.22,51.22,51.19,51.21,348288.0,49.2071,49.2071,49.1782,49.1975,348288.0
2019-07-18 13:15:00,51.21,51.25,51.21,51.24,502024.0,49.1975,49.2359,49.1975,49.2263,502024.0
2019-07-18 13:20:00,51.24,51.25,51.22,51.24,345600.0,49.2263,49.2359,49.2071,49.2263,345600.0
2019-07-18 13:25:00,51.24,51.24,51.21,51.22,438012.0,49.2263,49.2263,49.1975,49.2071,438012.0
2019-07-18 13:30:00,51.22,51.22,51.18,51.21,643556.0,49.2071,49.2071,49.1686,49.1975,643556.0
2019-07-18 13:35:00,51.21,51.24,51.2,51.24,263268.0,49.1975,49.2263,49.1878,49.2263,263268.0
2019-07-18 13:40:00,51.24,51.24,51.22,51.22,291468.0,49.2263,49.2263,49.2071,49.2071,291468.0
2019-07-18 13:45:00,51.22,51.24,51.19,51.19,295160.0,49.2071,49.2263,49.1782,49.1782,295160.0
2019-07-18 13:50:00,51.19,51.21,51.16,51.17,363328.0,49.1782,49.1975,49.1494,49.159,363328.0
2019-07-18 13:55:00,51.17,51.2,51.17,51.2,217924.0,49.159,49.1878,49.159,49.1878,217924.0
2019-07-18 14:00:00,51.2,51.23,51.2,51.23,325380.0,49.1878,49.2167,49.1878,49.2167,325380.0
2019-07-18 14:05:00,51.23,51.25,51.22,51.24,444372.0,49.2167,49.2359,49.2071,49.2263,444372.0
2019-07-18 14:10:00,51.24,51.27,51.24,51.25,741696.0,49.2263,49.2551,49.2263,49.2359,741696.0
2019-07-18 14:15:00,51.24,51.3,51.24,51.29,559140.0,49.2263,49.2839,49.2263,49.2743,559140.0
2019-07-18 14:20:00,51.3,51.36,51.29,51.35,748528.0,49.2839,49.3416,49.2743,49.332,748528.0
2019-07-18 14:25:00,51.35,51.37,51.32,51.35,464292.0,49.332,49.3512,49.3031,49.332,464292.0
2019-07-18 14:30:00,51.35,51.36,51.34,51.35,415260.0,49.332,49.3416,49.3223,49.332,415260.0
2019-07-18 14:35:00,51.35,51.38,51.34,51.36,658844.0,49.332,49.3608,49.3223,49.3416,658844.0
2019-07-18 14:40:00,51.36,51.38,51.33,51.36,431452.0,49.3416,49.3608,49.3127,49.3416,431452.0
2019-07-18 14:45:00,51.36,51.38,51.35,51.37,755580.0,49.3416,49.3608,49.332,49.3512,755580.0
2019-07-18 14:50:00,51.37,51.38,51.35,51.36,432520.0,49.3512,49.3608,49.332,49.3416,432520.0
2019-07-18 14:55:00,51.36,51.4,51.36,51.4,669876.0,49.3416,49.38,49.3416,49.38,669876.0
2019-07-18 15:00:00,51.41,51.47,51.39,51.46,1116156.0,49.3896,49.4472,49.3704,49.4376,1116156.0
2019-07-18 15:05:00,51.45,51.45,51.43,51.44,423312.0,49.428,49.428,49.4088,49.4184,423312.0
2019-07-18 15:10:00,51.44,51.46,51.42,51.45,634168.0,49.4184,49.4376,49.3992,49.428,634168.0
2019-07-18 15:15:00,51.45,51.45,51.35,51.37,657504.0,49.428,49.428,49.332,49.3512,657504.0
2019-07-18 15:20:00,51.37,51.38,51.3,51.32,674680.0,49.3512,49.3608,49.2839,49.3031,674680.0
2019-07-18 15:25:00,51.32,51.34,51.27,51.33,664060.0,49.3031,49.3223,49.2551,49.3127,664060.0
2019-07-18 15:30:00,51.34,51.35,51.31,51.32,508068.0,49.3223,49.332,49.2935,49.3031,508068.0
2019-07-18 15:35:00,51.32,51.38,51.32,51.37,629384.0,49.3031,49.3608,49.3031,49.3512,629384.0
2019-07-18 15:40:00,51.37,51.37,51.3,51.33,693812.0,49.3512,49.3512,49.2839,49.3127,693812.0
2019-07-18 15:45:00,51.33,51.33,51.28,51.3,538184.0,49.3127,49.3127,49.2647,49.2839,538184.0
2019-07-18 15:50:00,51.29,51.31,51.28,51.29,673676.0,49.2743,49.2935,49.2647,49.2743,673676.0
2019-07-18 15:55:00,51.29,51.42,51.29,51.42,2454564.0,49.2743,49.3992,49.2743,49.3992,2454564.0
2019-07-19 09:30:00,51.44,51.63,51.27,51.28,6891004.0,49.4184,49.6009,49.2551,49.2647,6891004.0
2019-07-19 09:35:00,51.28,51.37,51.24,51.3,1667196.0,49.2647,49.3512,49.2263,49.2839,1667196.0
2019-07-19 09:40:00,51.3,51.3,51.21,51.26,960524.0,49.2839,49.2839,49.1975,49.2455,960524.0
2019-07-19 09:45:00,51.26,51.29,51.23,51.24,894200.0,49.2455,49.2743,49.2167,49.2263,894200.0
2019-07-19 09:50:00,51.24,51.25,51.17,51.23,1140876.0,49.2263,49.2359,49.159,49.2167,1140876.0
2019-07-19 09:55:00,51.23,51.3,51.19,51.28,767772.0,49.2167,49.2839,49.1782,49.2647,767772.0
2019-07-19 10:00:00,51.28,51.34,51.26,51.28,875052.0,49.2647,49.3223,49.2455,49.2647,875052.0
2019-07-19 10:05:00,51.28,51.28,51.18,51.2,852184.0,49.2647,49.2647,49.1686,49.1878,852184.0
2019-07-19 10:10:00,51.2,51.29,51.19,51.26,858312.0,49.1878,49.2743,49.1782,49.2455,858312.0
2019-07-19 10:15:00,51.26,51.37,51.26,51.33,841920.0,49.2455,49.3512,49.2455,49.3127,841920.0
2019-07-19 10:20:00,51.33,51.37,51.31,51.35,766508.0,49.3127,49.3512,49.2935,49.332,766508.0
2019-07-19 10:25:00,51.35,51.4,51.3,51.38,767844.0,49.332,49.38,49.2839,49.3608,767844.0
2019-07-19 10:30:00,51.38,51.39,51.28,51.29,586908.0,49.3608,49.3704,49.2647,49.2743,586908.0
2019-07-19 10:35:00,51.29,51.32,51.24,51.26,616544.0,49.2743,49.3031,49.2263,49.2455,616544.0
2019-07-19 10:40:00,51.26,51.32,51.26,51.28,444160.0,49.2455,49.3031,49.2455,49.2647,444160.0
2019-07-19 10:45:00,51.28,51.29,51.18,51.19,724680.0,49.2647,49.2743,49.1686,49.1782,724680.0
2019-07-19 10:50:00,51.19,51.22,51.16,51.2,939716.0,49.1782,49.2071,49.1494,49.1878,939716.0
2019-07-19 10:55:00,51.2,51.27,51.17,51.24,690156.0,49.1878,49.2551,49.159,49.2263,690156.0
2019-07-19 11:00:00,51.24,51.27,51.21,51.26,469764.0,49.2263,49.2551,49.1975,49.2455,469764.0
2019-07-19 11:05:00,51.26,51.3,51.23,51.28,617400.0,49.2455,49.2839,49.2167,49.2647,617400.0
2019-07-19 11:10:00,51.29,51.31,51.25,51.28,586676.0,49.2743,49.2935,49.2359,49.2647,586676.0
2019-07-19 11:15:00,51.29,51.33,51.27,51.29,632288.0,49.2743,49.3127,49.2551,49.2743,632288.0
2019-07-19 11:20:00,51.29,51.3,51.25,51.27,608748.0,49.2743,49.2839,49.2359,49.2551,608748.0
2019-07-19 11:25:00,51.27,51.27,51.23,51.25,380280.0,49.2551,49.2551,49.2167,49.2359,380280.0
2019-07-19 11:30:00,51.25,51.28,51.23,51.23,417144.0,49.2359,49.2647,49.2167,49.2167,417144.0
2019-07-19 11:35:00,51.23,51.24,51.15,51.16,754804.0,49.2167,49.2263,49.1398,49.1494,754804.0
2019-07-19 11:40:00,51.16,51.16,51.08,51.11,1302612.0,49.1494,49.1494,49.0726,49.1014,1302612.0
2019-07-19 11:45:00,51.11,51.12,51.07,51.1,652820.0,49.1014,49.111,49.063,49.0918,652820.0
2019-07-19 11:50:00,51.1,51.13,51.07,51.1,477012.0,49.0918,49.1206,49.063,49.0918,477012.0
2019-07-19 11:55:00,51.11,51.14,51.09,51.14,358916.0,49.1014,49.1302,49.0822,49.1302,358916.0
2019-07-19 12:00:00,51.14,51.18,51.13,51.18,476416.0,49.1302,49.1686,49.1206,49.1686,476416.0
2019-07-19 12:05:00,51.19,51.22,51.17,51.19,346784.0,49.1782,49.2071,49.159,49.1782,346784.0
2019-07-19 12:10:00,51.2,51.23,51.18,51.23,347416.0,49.1878,49.2167,49.1686,49.2167,347416.0
2019-07-19 12:15:00,51.23,51.26,51.21,51.24,410016.0,49.2167,49.2455,49.1975,49.2263,410016.0
2019-07-19 12:20:00,51.24,51.25,51.18,51.19,343892.0,49.2263,49.2359,49.1686,49.1782,343892.0
2019-07-19 12:25:00,51.19,51.27,51.19,51.27,572112.0,49.1782,49.2551,49.1782,49.2551,572112.0
2019-07-19 12:30:00,51.26,51.29,51.26,51.28,271020.0,49.2455,49.2743,49.2455,49.2647,271020.0
2019-07-19 12:35:00,51.28,51.28,51.25,51.26,346596.0,49.2647,49.2647,49.2359,49.2455,346596.0
2019-07-19 12:40:00,51.26,51.27,51.22,51.26,454932.0,49.2455,49.2551,49.2071,49.2455,454932.0
2019-07-19 12:45:00,51.26,51.27,51.23,51.27,265924.0,49.2455,49.2551,49.2167,49.2551,265924.0
2019-07-19 12:50:00,51.27,51.29,51.26,51.26,228260.0,49.2551,49.2743,49.2455,49.2455,228260.0
2019-07-19 12:55:00,51.26,51.27,51.24,51.25,315508.0,49.2455,49.2551,49.2263,49.2359,315508.0
2019-07-19 13:00:00,51.25,51.25,51.2,51.2,513268.0,49.2359,49.2359,49.1878,49.1878,513268.0
2019-07-19 13:05:00,51.2,51.22,51.14,51.16,593304.0,49.1878,49.2071,49.1302,49.1494,593304.0
2019-07-19 13:10:00,51.16,51.2,51.16,51.2,347740.0,49.1494,49.1878,49.1494,49.1878,347740.0
2019-07-19 13:15:00,51.2,51.23,51.18,51.21,257668.0,49.1878,49.2167,49.1686,49.1975,257668.0
2019-07-19 13:20:00,51.21,51.22,51.2,51.2,202536.0,49.1975,49.2071,49.1878,49.1878,202536.0
2019-07-19 13:25:00,51.2,51.25,51.2,51.24,220252.0,49.1878,49.2359,49.1878,49.2263,220252.0
2019-07-19 13:30:00,51.24,51.24,51.22,51.23,274696.0,49.2263,49.2263,49.2071,49.2167,274696.0
2019-07-19 13:35:00,51.23,51.23,51.16,51.17,263320.0,49.2167,49.2167,49.1494,49.159,263320.0
2019-07-19 13:40:00,51.17,51.18,51.15,51.15,320096.0,49.159,49.1686,49.1398,49.1398,320096.0
2019-07-19 13:45:00,51.15,51.21,51.15,51.21,337920.0,49.1398,49.1975,49.1398,49.1975,337920.0
2019-07-19 13:50:00,51.21,51.23,51.19,51.21,415532.0,49.1975,49.2167,49.1782,49.1975,415532.0
2019-07-19 13:55:00,51.21,51.21,51.14,51.21,460412.0,49.1975,49.1975,49.1302,49.1975,460412.0
2019-07-19 14:00:00,51.21,51.24,51.21,51.22,433720.0,49.1975,49.2263,49.1975,49.2071,433720.0
2019-07-19 14:05:00,51.23,51.23,51.13,51.13,377780.0,49.2167,49.2167,49.1206,49.1206,377780.0
2019-07-19 14:10:00,51.13,51.15,51.05,51.07,883696.0,49.1206,49.1398,49.0437,49.063,883696.0
2019-07-19 14:15:00,51.07,51.08,51.02,51.04,830696.0,49.063,49.0726,49.0149,49.0341,830696.0
2019-07-19 14:20:00,51.03,51.09,50.98,51.0,634644.0,49.0245,49.0822,48.9765,48.9957,634644.0
2019-07-19 14:25:00,51.0,51.04,50.96,50.96,576824.0,48.9957,49.0341,48.9573,48.9573,576824.0
2019-07-19 14:30:00,50.97,51.02,50.92,50.93,602144.0,48.9669,49.0149,48.9189,48.9285,602144.0
2019-07-19 14:35:00,50.93,50.95,50.86,50.92,705076.0,48.9285,48.9477,48.8612,48.9189,705076.0
2019-07-19 14:40:00,50.92,50.96,50.9,50.92,412268.0,48.9189,48.9573,48.8996,48.9189,412268.0
2019-07-19 14:45:00,50.92,50.94,50.9,50.93,351208.0,48.9189,48.9381,48.8996,48.9285,351208.0
2019-07-19 14:50:00,50.93,50.96,50.9,50.96,492104.0,48.9285,48.9573,48.8996,48.9573,492104.0
2019-07-19 14:55:00,50.95,50.97,50.91,50.94,511284.0,48.9477,48.9669,48.9092,48.9381,511284.0
2019-07-19 15:00:00,50.93,50.93,50.78,50.78,678672.0,48.9285,48.9285,48.7844,48.7844,678672.0
2019-07-19 15:05:00,50.78,50.83,50.77,50.78,815140.0,48.7844,48.8324,48.7747,48.7844,815140.0
2019-07-19 15:10:00,50.78,50.8,50.75,50.78,563120.0,48.7844,48.8036,48.7555,48.7844,563120.0
2019-07-19 15:15:00,50.78,50.83,50.76,50.78,563432.0,48.7844,48.8324,48.7651,48.7844,563432.0
2019-07-19 15:20:00,50.79,50.79,50.67,50.75,1414588.0,48.794,48.794,48.6787,48.7555,1414588.0
2019-07-19 15:25:00,50.75,50.82,50.74,50.77,832244.0,48.7555,48.8228,48.7459,48.7747,832244.0
2019-07-19 15:30:00,50.77,50.83,50.74,50.77,923856.0,48.7747,48.8324,48.7459,48.7747,923856.0
2019-07-19 15:35:00,50.77,50.79,50.74,50.79,717256.0,48.7747,48.794,48.7459,48.794,717256.0
2019-07-19 15:40:00,50.79,50.82,50.77,50.82,921296.0,48.794,48.8228,48.7747,48.8228,921296.0
2019-07-19 15:45:00,50.82,50.82,50.63,50.63,1184656.0,48.8228,48.8228,48.6402,48.6402,1184656.0
2019-07-19 15:50:00,50.63,50.67,50.61,50.66,1312540.0,48.6402,48.6787,48.621,48.6691,1312540.0
2019-07-19 15:55:00,50.66,50.66,50.59,50.64,3643508.0,48.6691,48.6691,48.6018,48.6499,3643508.0
2019-07-22 09:30:00,50.93,51.27,50.9,51.26,5886884.0,48.9285,49.2551,48.8996,49.2455,5886884.0
2019-07-22 09:35:00,51.26,51.37,51.22,51.31,2648472.0,49.2455,49.3512,49.2071,49.2935,2648472.0
2019-07-22 09:40:00,51.31,51.38,51.3,51.37,1751104.0,49.2935,49.3608,49.2839,49.3512,1751104.0
2019-07-22 09:45:00,51.38,51.5,51.35,51.49,2217364.0,49.3608,49.4761,49.332,49.4664,2217364.0
2019-07-22 09:50:00,51.49,51.57,51.49,51.56,1804340.0,49.4664,49.5433,49.4664,49.5337,1804340.0
2019-07-22 09:55:00,51.56,51.56,51.46,51.51,1513452.0,49.5337,49.5337,49.4376,49.4857,1513452.0
2019-07-22 10:00:00,51.52,51.55,51.47,51.48,1010444.0,49.4953,49.5241,49.4472,49.4568,1010444.0
2019-07-22 10:05:00,51.48,51.52,51.45,51.5,1111820.0,49.4568,49.4953,49.428,49.4761,1111820.0
2019-07-22 10:10:00,51.5,51.51,51.44,51.49,903992.0,49.4761,49.4857,49.4184,49.4664,903992.0
2019-07-22 10:15:00,51.49,51.52,51.42,51.42,1108164.0,49.4664,49.4953,49.3992,49.3992,1108164.0
2019-07-22 10:20:00,51.42,51.48,51.4,51.48,1097840.0,49.3992,49.4568,49.38,49.4568,1097840.0
2019-07-22 10:25:00,51.48,51.55,51.47,51.54,996424.0,49.4568,49.5241,49.4472,49.5145,996424.0
2019-07-22 10:30:00,51.54,51.55,51.49,51.49,992092.0,49.5145,49.5241,49.4664,49.4664,992092.0
2019-07-22 10:35:00,51.49,51.54,51.49,51.54,897380.0,49.4664,49.5145,49.4664,49.5145,897380.0
2019-07-22 10:40:00,51.54,51.56,51.45,51.47,989060.0,49.5145,49.5337,49.428,49.4472,989060.0
2019-07-22 10:45:00,51.47,51.52,51.44,51.52,848436.0,49.4472,49.4953,49.4184,49.4953,848436.0
2019-07-22 10:50:00,51.52,51.52,51.46,51.48,664020.0,49.4953,49.4953,49.4376,49.4568,664020.0
2019-07-22 10:55:00,51.49,51.57,51.49,51.55,1220224.0,49.4664,49.5433,49.4664,49.5241,1220224.0
2019-07-22 11:00:00,51.55,51.6,51.49,51.51,1030580.0,49.5241,49.5721,49.4664,49.4857,1030580.0
2019-07-22 11:05:00,51.51,51.58,51.51,51.56,882220.0,49.4857,49.5529,49.4857,49.5337,882220.0
2019-07-22 11:10:00,51.55,51.57,51.53,51.55,469884.0,49.5241,49.5433,49.5049,49.5241,469884.0
2019-07-22 11:15:00,51.56,51.56,51.46,51.49,701396.0,49.5337,49.5337,49.4376,49.4664,701396.0
2019-07-22 11:20:00,51.5,51.51,51.47,51.51,629736.0,49.4761,49.4857,49.4472,49.4857,629736.0
2019-07-22 11:25:00,51.5,51.52,51.49,51.49,576008.0,49.4761,49.4953,49.4664,49.4664,576008.0
2019-07-22 11:30:00,51.49,51.53,51.47,51.48,538704.0,49.4664,49.5049,49.4472,49.4568,538704.0
2019-07-22 11:35:00,51.47,51.56,51.47,51.53,606288.0,49.4472,49.5337,49.4472,49.5049,606288.0
2019-07-22 11:40:00,51.53,51.55,51.49,51.5,462440.0,49.5049,49.5241,49.4664,49.4761,462440.0
2019-07-22 11:45:00,51.5,51.54,51.49,51.53,476456.0,49.4761,49.5145,49.4664,49.5049,476456.0
2019-07-22 11:50:00,51.53,51.55,51.49,51.54,716260.0,49.5049,49.5241,49.4664,49.5145,716260.0
2019-07-22 11:55:00,51.55,51.57,51.54,51.57,432688.0,49.5241,49.5433,49.5145,49.5433,432688.0
2019-07-22 12:00:00,51.57,51.58,51.51,51.53,553616.0,49.5433,49.5529,49.4857,49.5049,553616.0
2019-07-22 12:05:00,51.53,51.54,51.5,51.53,376940.0,49.5049,49.5145,49.4761,49.5049,376940.0
2019-07-22 12:10:00,51.53,51.53,51.51,51.52,305536.0,49.5049,49.5049,49.4857,49.4953,305536.0
2019-07-22 12:15:00,51.52,51.61,51.51,51.59,758000.0,49.4953,49.5817,49.4857,49.5625,758000.0
2019-07-22 12:20:00,51.59,51.6,51.58,51.58,417428.0,49.5625,49.5721,49.5529,49.5529,417428.0
2019-07-22 12:25:00,51.58,51.59,51.56,51.57,529408.0,49.5529,49.5625,49.5337,49.5433,529408.0
2019-07-22 12:30:00,51.57,51.58,51.52,51.53,409672.0,49.5433,49.5529,49.4953,49.5049,409672.0
2019-07-22 12:35:00,51.53,51.58,51.52,51.56,491236.0,49.5049,49.5529,49.4953,49.5337,491236.0
2019-07-22 12:40:00,51.56,51.56,51.52,51.54,264380.0,49.5337,49.5337,49.4953,49.5145,264380.0
2019-07-22 12:45:00,51.54,51.55,51.52,51.52,220300.0,49.5145,49.5241,49.4953,49.4953,220300.0
2019-07-22 12:50:00,51.52,51.54,51.51,51.53,310624.0,49.4953,49.5145,49.4857,49.5049,310624.0
2019-07-22 12:55:00,51.53,51.55,51.51,51.55,597848.0,49.5049,49.5241,49.4857,49.5241,597848.0
2019-07-22 13:00:00,51.55,51.55,51.48,51.49,801712.0,49.5241,49.5241,49.4568,49.4664,801712.0
2019-07-22 13:05:00,51.49,51.49,51.47,51.48,308516.0,49.4664,49.4664,49.4472,49.4568,308516.0
2019-07-22 13:10:00,51.48,51.51,51.48,51.5,468320.0,49.4568,49.4857,49.4568,49.4761,468320.0
2019-07-22 13:15:00,51.5,51.51,51.49,51.5,173988.0,49.4761,49.4857,49.4664,49.4761,173988.0
2019-07-22 13:20:00,51.51,51.51,51.49,51.51,248440.0,49.4857,49.4857,49.4664,49.4857,248440.0
2019-07-22 13:25:00,51.51,51.52,51.5,51.51,312048.0,49.4857,49.4953,49.4761,49.4857,312048.0
2019-07-22 13:30:00,51.51,51.55,51.5,51.54,445868.0,49.4857,49.5241,49.4761,49.5145,445868.0
2019-07-22 13:35:00,51.54,51.56,51.53,51.55,325764.0,49.5145,49.5337,49.5049,49.5241,325764.0
2019-07-22 13:40:00,51.56,51.58,51.54,51.57,343224.0,49.5337,49.5529,49.5145,49.5433,343224.0
2019-07-22 13:45:00,51.57,51.59,51.55,51.55,392832.0,49.5433,49.5625,49.5241,49.5241,392832.0
2019-07-22 13:50:00,51.55,51.57,51.54,51.55,352636.0,49.5241,49.5433,49.5145,49.5241,352636.0
2019-07-22 13:55:00,51.55,51.56,51.53,51.56,419084.0,49.5241,49.5337,49.5049,49.5337,419084.0
2019-07-22 14:00:00,51.56,51.58,51.56,51.57,362468.0,49.5337,49.5529,49.5337,49.5433,362468.0
2019-07-22 14:05:00,51.57,51.61,51.57,51.58,729496.0,49.5433,49.5817,49.5433,49.5529,729496.0
2019-07-22 14:10:00,51.59,51.59,51.55,51.56,276988.0,49.5625,49.5625,49.5241,49.5337,276988.0
2019-07-22 14:15:00,51.56,51.59,51.55,51.56,322212.0,49.5337,49.5625,49.5241,49.5337,322212.0
2019-07-22 14:20:00,51.56,51.58,51.55,51.57,298596.0,49.5337,49.5529,49.5241,49.5433,298596.0
2019-07-22 14:25:00,51.57,51.59,51.56,51.58,306032.0,49.5433,49.5625,49.5337,49.5529,306032.0
2019-07-22 14:30:00,51.58,51.6,51.56,51.58,463088.0,49.5529,49.5721,49.5337,49.5529,463088.0
2019-07-22 14:35:00,51.57,51.58,51.56,51.56,311340.0,49.5433,49.5529,49.5337,49.5337,311340.0
2019-07-22 14:40:00,51.56,51.58,51.55,51.57,294120.0,49.5337,49.5529,49.5241,49.5433,294120.0
2019-07-22 14:45:00,51.57,51.57,51.54,51.55,407236.0,49.5433,49.5433,49.5145,49.5241,407236.0
2019-07-22 14:50:00,51.55,51.6,51.55,51.6,300700.0,49.5241,49.5721,49.5241,49.5721,300700.0
2019-07-22 14:55:00,51.6,51.63,51.59,51.63,849448.0,49.5721,49.6009,49.5625,49.6009,849448.0
2019-07-22 15:00:00,51.62,51.72,51.62,51.72,1929752.0,49.5913,49.6874,49.5913,49.6874,1929752.0
2019-07-22 15:05:00,51.72,51.74,51.69,51.72,788404.0,49.6874,49.7066,49.6586,49.6874,788404.0
2019-07-22 15:10:00,51.72,51.72,51.66,51.67,565072.0,49.6874,49.6874,49.6298,49.6394,565072.0
2019-07-22 15:15:00,51.67,51.71,51.67,51.7,846340.0,49.6394,49.6778,49.6394,49.6682,846340.0
2019-07-22 15:20:00,51.7,51.71,51.65,51.67,676492.0,49.6682,49.6778,49.6202,49.6394,676492.0
2019-07-22 15:25:00,51.68,51.72,51.67,51.71,661892.0,49.649,49.6874,49.6394,49.6778,661892.0
2019-07-22 15:30:00,51.71,51.71,51.66,51.67,635696.0,49.6778,49.6778,49.6298,49.6394,635696.0
2019-07-22 15:35:00,51.67,51.72,51.67,51.72,691188.0,49.6394,49.6874,49.6394,49.6874,691188.0
2019-07-22 15:40:00,51.72,51.74,51.71,51.71,1223788.0,49.6874,49.7066,49.6778,49.6778,1223788.0
2019-07-22 15:45:00,51.72,51.74,51.71,51.73,1312120.0,49.6874,49.7066,49.6778,49.697,1312120.0
2019-07-22 15:50:00,51.74,51.75,51.73,51.74,1550924.0,49.7066,49.7162,49.697,49.7066,1550924.0
2019-07-22 15:55:00,51.74,51.81,51.73,51.81,3606488.0,49.7066,49.7739,49.697,49.7739,3606488.0
2019-07-23 09:30:00,52.09,52.2,51.93,51.95,4601956.0,50.0429,50.1485,49.8892,49.9084,4601956.0
2019-07-23 09:35:00,51.95,52.02,51.86,51.9,2011588.0,49.9084,49.9756,49.8219,49.8603,2011588.0
2019-07-23 09:40:00,51.9,52.06,51.87,52.01,1601360.0,49.8603,50.014,49.8315,49.966,1601360.0
2019-07-23 09:45:00,52.02,52.02,51.88,51.97,1166640.0,49.9756,49.9756,49.8411,49.9276,1166640.0
2019-07-23 09:50:00,51.97,52.0,51.92,51.96,845756.0,49.9276,49.9564,49.8796,49.918,845756.0
2019-07-23 09:55:00,51.96,52.01,51.94,51.96,809648.0,49.918,49.966,49.8988,49.918,809648.0
2019-07-23 10:00:00,51.96,52.09,51.94,52.07,1297428.0,49.918,50.0429,49.8988,50.0237,1297428.0
2019-07-23 10:05:00,52.07,52.12,52.01,52.02,1234836.0,50.0237,50.0717,49.966,49.9756,1234836.0
2019-07-23 10:10:00,52.02,52.03,51.94,51.95,1117992.0,49.9756,49.9852,49.8988,49.9084,1117992.0
2019-07-23 10:15:00,51.95,51.96,51.91,51.95,690400.0,49.9084,49.918,49.8699,49.9084,690400.0
2019-07-23 10:20:00,51.95,51.99,51.88,51.99,942388.0,49.9084,49.9468,49.8411,49.9468,942388.0
2019-07-23 10:25:00,51.99,52.04,51.97,52.04,666704.0,49.9468,49.9948,49.9276,49.9948,666704.0
2019-07-23 10:30:00,52.04,52.05,52.0,52.03,492536.0,49.9948,50.0044,49.9564,49.9852,492536.0
2019-07-23 10:35:00,52.03,52.07,52.0,52.04,585768.0,49.9852,50.0237,49.9564,49.9948,585768.0
2019-07-23 10:40:00,52.05,52.1,52.04,52.06,465976.0,50.0044,50.0525,49.9948,50.014,465976.0
2019-07-23 10:45:00,52.06,52.08,52.01,52.02,720044.0,50.014,50.0333,49.966,49.9756,720044.0
2019-07-23 10:50:00,52.02,52.02,51.98,52.0,414332.0,49.9756,49.9756,49.9372,49.9564,414332.0
2019-07-23 10:55:00,52.01,52.06,51.99,52.03,542952.0,49.966,50.014,49.9468,49.9852,542952.0
2019-07-23 11:00:00,52.03,52.04,51.94,51.96,642416.0,49.9852,49.9948,49.8988,49.918,642416.0
2019-07-23 11:05:00,51.96,51.97,51.93,51.96,440608.0,49.918,49.9276,49.8892,49.918,440608.0
2019-07-23 11:10:00,51.96,52.01,51.96,52.0,520916.0,49.918,49.966,49.918,49.9564,520916.0
2019-07-23 11:15:00,52.0,52.03,51.99,52.01,315520.0,49.9564,49.9852,49.9468,49.966,315520.0
2019-07-23 11:20:00,52.02,52.07,52.01,52.04,512916.0,49.9756,50.0237,49.966,49.9948,512916.0
2019-07-23 11:25:00,52.04,52.05,51.98,52.04,444524.0,49.9948,50.0044,49.9372,49.9948,444524.0
2019-07-23 11:30:00,52.04,52.06,51.99,51.99,553436.0,49.9948,50.014,49.9468,49.9468,553436.0
2019-07-23 11:35:00,51.98,52.02,51.96,52.02,515904.0,49.9372,49.9756,49.918,49.9756,515904.0
2019-07-23 11:40:00,52.02,52.04,51.97,51.99,415452.0,49.9756,49.9948,49.9276,49.9468,415452.0
2019-07-23 11:45:00,51.99,51.99,51.93,51.96,372260.0,49.9468,49.9468,49.8892,49.918,372260.0
2019-07-23 11:50:00,51.96,51.99,51.88,51.9,791784.0,49.918,49.9468,49.8411,49.8603,791784.0
2019-07-23 11:55:00,51.9,51.92,51.82,51.9,1019104.0,49.8603,49.8796,49.7835,49.8603,1019104.0
2019-07-23 12:00:00,51.91,51.95,51.84,51.88,719460.0,49.8699,49.9084,49.8027,49.8411,719460.0
2019-07-23 12:05:00,51.87,51.92,51.86,51.9,305184.0,49.8315,49.8796,49.8219,49.8603,305184.0
2019-07-23 12:10:00,51.9,51.9,51.85,51.87,292936.0,49.8603,49.8603,49.8123,49.8315,292936.0
2019-07-23 12:15:00,51.87,51.9,51.84,51.88,377352.0,49.8315,49.8603,49.8027,49.8411,377352.0
2019-07-23 12:20:00,51.88,51.94,51.88,51.92,470416.0,49.8411,49.8988,49.8411,49.8796,470416.0
2019-07-23 12:25:00,51.92,51.92,51.88,51.9,303196.0,49.8796,49.8796,49.8411,49.8603,303196.0
2019-07-23 12:30:00,51.9,51.92,51.86,51.92,299732.0,49.8603,49.8796,49.8219,49.8796,299732.0
2019-07-23 12:35:00,51.92,51.96,51.92,51.96,264764.0,49.8796,49.918,49.8796,49.918,264764.0
2019-07-23 12:40:00,51.96,51.96,51.93,51.95,369024.0,49.918,49.918,49.8892,49.9084,369024.0
2019-07-23 12:45:00,51.95,51.97,51.94,51.96,395188.0,49.9084,49.9276,49.8988,49.918,395188.0
2019-07-23 12:50:00,51.96,51.96,51.94,51.94,255064.0,49.918,49.918,49.8988,49.8988,255064.0
2019-07-23 12:55:00,51.95,51.96,51.93,51.93,256052.0,49.9084,49.918,49.8892,49.8892,256052.0
2019-07-23 13:00:00,51.93,51.94,51.89,51.9,379684.0,49.8892,49.8988,49.8507,49.8603,379684.0
2019-07-23 13:05:00,51.9,51.93,51.89,51.91,285180.0,49.8603,49.8892,49.8507,49.8699,285180.0
2019-07-23 13:10:00,51.91,51.91,51.88,51.9,212372.0,49.8699,49.8699,49.8411,49.8603,212372.0
2019-07-23 13:15:00,51.9,51.91,51.87,51.9,251908.0,49.8603,49.8699,49.8315,49.8603,251908.0
2019-07-23 13:20:00,51.9,51.92,51.89,51.91,179592.0,49.8603,49.8796,49.8507,49.8699,179592.0
2019-07-23 13:25:00,51.91,51.92,51.85,51.88,297944.0,49.8699,49.8796,49.8123,49.8411,297944.0
2019-07-23 13:30:00,51.88,51.91,51.88,51.9,179844.0,49.8411,49.8699,49.8411,49.8603,179844.0
2019-07-23 13:35:00,51.9,51.91,51.88,51.9,238880.0,49.8603,49.8699,49.8411,49.8603,238880.0
2019-07-23 13:40:00,51.9,52.04,51.89,52.02,1503892.0,49.8603,49.9948,49.8507,49.9756,1503892.0
2019-07-23 13:45:00,52.02,52.06,51.97,51.98,638784.0,49.9756,50.014,49.9276,49.9372,638784.0
2019-07-23 13:50:00,51.98,52.03,51.95,52.02,366176.0,49.9372,49.9852,49.9084,49.9756,366176.0
2019-07-23 13:55:00,52.02,52.09,52.01,52.06,919696.0,49.9756,50.0429,49.966,50.014,919696.0
2019-07-23 14:00:00,52.06,52.09,52.01,52.05,708036.0,50.014,50.0429,49.966,50.0044,708036.0
2019-07-23 14:05:00,52.05,52.05,52.01,52.01,594024.0,50.0044,50.0044,49.966,49.966,594024.0
2019-07-23 14:10:00,52.01,52.05,51.99,52.05,422604.0,49.966,50.0044,49.9468,50.0044,422604.0
2019-07-23 14:15:00,52.05,52.08,52.05,52.07,432532.0,50.0044,50.0333,50.0044,50.0237,432532.0
2019-07-23 14:20:00,52.07,52.1,52.06,52.06,405504.0,50.0237,50.0525,50.014,50.014,405504.0
2019-07-23 14:25:00,52.07,52.08,52.03,52.04,399116.0,50.0237,50.0333,49.9852,49.9948,399116.0
2019-07-23 14:30:00,52.04,52.06,52.0,52.01,311972.0,49.9948,50.014,49.9564,49.966,311972.0
2019-07-23 14:35:00,52.01,52.04,52.01,52.04,337752.0,49.966,49.9948,49.966,49.9948,337752.0
2019-07-23 14:40:00,52.04,52.06,52.02,52.05,548016.0,49.9948,50.014,49.9756,50.0044,548016.0
2019-07-23 14:45:00,52.05,52.07,52.03,52.03,330508.0,50.0044,50.0237,49.9852,49.9852,330508.0
2019-07-23 14:50:00,52.03,52.08,52.03,52.07,499168.0,49.9852,50.0333,49.9852,50.0237,499168.0
2019-07-23 14:55:00,52.07,52.12,52.06,52.12,617476.0,50.0237,50.0717,50.014,50.0717,617476.0
2019-07-23 15:00:00,52.12,52.12,52.07,52.09,495016.0,50.0717,50.0717,50.0237,50.0429,495016.0
2019-07-23 15:05:00,52.1,52.12,52.09,52.1,483272.0,50.0525,50.0717,50.0429,50.0525,483272.0
2019-07-23 15:10:00,52.1,52.13,52.1,52.1,364560.0,50.0525,50.0813,50.0525,50.0525,364560.0
2019-07-23 15:15:00,52.11,52.11,52.07,52.1,454708.0,50.0621,50.0621,50.0237,50.0525,454708.0
2019-07-23 15:20:00,52.1,52.14,52.1,52.14,416472.0,50.0525,50.0909,50.0525,50.0909,416472.0
2019-07-23 15:25:00,52.14,52.16,52.13,52.15,527260.0,50.0909,50.1101,50.0813,50.1005,527260.0
2019-07-23 15:30:00,52.15,52.23,52.15,52.22,869560.0,50.1005,50.1774,50.1005,50.1678,869560.0
2019-07-23 15:35:00,52.23,52.23,52.17,52.2,702592.0,50.1774,50.1774,50.1197,50.1485,702592.0
2019-07-23 15:40:00,52.2,52.22,52.17,52.18,733968.0,50.1485,50.1678,50.1197,50.1293,733968.0
2019-07-23 15:45:00,52.18,52.22,52.16,52.17,631968.0,50.1293,50.1678,50.1101,50.1197,631968.0
2019-07-23 15:50:00,52.17,52.2,52.14,52.15,643068.0,50.1197,50.1485,50.0909,50.1005,643068.0
2019-07-23 15:55:00,52.15,52.22,52.1,52.21,2106552.0,50.1005,50.1678,50.0525,50.1582,2106552.0
2019-07-24 09:30:00,51.88,52.27,51.85,52.27,3410484.0,49.8411,50.2158,49.8123,50.2158,3410484.0
2019-07-24 09:35:00,52.27,52.29,52.09,52.1,1508644.0,50.2158,50.235,50.0429,50.0525,1508644.0
2019-07-24 09:40:00,52.1,52.16,52.1,52.16,812788.0,50.0525,50.1101,50.0525,50.1101,812788.0
2019-07-24 09:45:00,52.16,52.25,52.16,52.21,806480.0,50.1101,50.1966,50.1101,50.1582,806480.0
2019-07-24 09:50:00,52.21,52.22,52.12,52.16,876788.0,50.1582,50.1678,50.0717,50.1101,876788.0
2019-07-24 09:55:00,52.17,52.18,52.13,52.18,767724.0,50.1197,50.1293,50.0813,50.1293,767724.0
2019-07-24 10:00:00,52.17,52.22,52.14,52.21,773024.0,50.1197,50.1678,50.0909,50.1582,773024.0
2019-07-24 10:05:00,52.21,52.24,52.2,52.24,755696.0,50.1582,50.187,50.1485,50.187,755696.0
2019-07-24 10:10:00,52.24,52.27,52.2,52.2,717508.0,50.187,50.2158,50.1485,50.1485,717508.0
2019-07-24 10:15:00,52.2,52.23,52.12,52.2,1059636.0,50.1485,50.1774,50.0717,50.1485,1059636.0
2019-07-24 10:20:00,52.2,52.2,52.13,52.15,526472.0,50.1485,50.1485,50.0813,50.1005,526472.0
2019-07-24 10:25:00,52.15,52.21,52.12,52.2,462436.0,50.1005,50.1582,50.0717,50.1485,462436.0
2019-07-24 10:30:00,52.2,52.24,52.19,52.23,565676.0,50.1485,50.187,50.1389,50.1774,565676.0
2019-07-24 10:35:00,52.23,52.27,52.21,52.25,456364.0,50.1774,50.2158,50.1582,50.1966,456364.0
2019-07-24 10:40:00,52.25,52.26,52.16,52.18,630096.0,50.1966,50.2062,50.1101,50.1293,630096.0
2019-07-24 10:45:00,52.18,52.18,52.06,52.07,787964.0,50.1293,50.1293,50.014,50.0237,787964.0
2019-07-24 10:50:00,52.07,52.09,52.02,52.05,804744.0,50.0237,50.0429,49.9756,50.0044,804744.0
2019-07-24 10:55:00,52.05,52.05,51.95,51.98,738008.0,50.0044,50.0044,49.9084,49.9372,738008.0
2019-07-24 11:00:00,51.98,51.98,51.89,51.93,872868.0,49.9372,49.9372,49.8507,49.8892,872868.0
2019-07-24 11:05:00,51.92,52.0,51.91,52.0,555140.0,49.8796,49.9564,49.8699,49.9564,555140.0
2019-07-24 11:10:00,52.0,52.0,51.95,51.98,531900.0,49.9564,49.9564,49.9084,49.9372,531900.0
2019-07-24 11:15:00,51.98,52.0,51.94,51.95,507468.0,49.9372,49.9564,49.8988,49.9084,507468.0
2019-07-24 11:20:00,51.95,51.97,51.91,51.94,432152.0,49.9084,49.9276,49.8699,49.8988,432152.0
2019-07-24 11:25:00,51.94,51.98,51.94,51.98,350612.0,49.8988,49.9372,49.8988,49.9372,350612.0
2019-07-24 11:30:00,51.98,51.99,51.95,51.96,405956.0,49.9372,49.9468,49.9084,49.918,405956.0
2019-07-24 11:35:00,51.96,52.04,51.94,52.02,658252.0,49.918,49.9948,49.8988,49.9756,658252.0
2019-07-24 11:40:00,52.02,52.05,51.98,51.99,373144.0,49.9756,50.0044,49.9372,49.9468,373144.0
2019-07-24 11:45:00,51.99,52.02,51.97,51.98,373428.0,49.9468,49.9756,49.9276,49.9372,373428.0
2019-07-24 11:50:00,51.98,51.98,51.94,51.95,281712.0,49.9372,49.9372,49.8988,49.9084,281712.0
2019-07-24 11:55:00,51.95,51.97,51.94,51.95,400000.0,49.9084,49.9276,49.8988,49.9084,400000.0
2019-07-24 12:00:00,51.95,51.98,51.95,51.98,234184.0,49.9084,49.9372,49.9084,49.9372,234184.0
2019-07-24 12:05:00,51.98,51.99,51.96,51.99,233568.0,49.9372,49.9468,49.918,49.9468,233568.0
2019-07-24 12:10:00,51.98,52.02,51.97,51.97,412008.0,49.9372,49.9756,49.9276,49.9276,412008.0
2019-07-24 12:15:00,51.97,51.97,51.94,51.96,299144.0,49.9276,49.9276,49.8988,49.918,299144.0
2019-07-24 12:20:00,51.96,52.0,51.94,51.98,334984.0,49.918,49.9564,49.8988,49.9372,334984.0
2019-07-24 12:25:00,51.98,51.99,51.96,51.97,195544.0,49.9372,49.9468,49.918,49.9276,195544.0
2019-07-24 12:30:00,51.97,52.04,51.97,52.02,454984.0,49.9276,49.9948,49.9276,49.9756,454984.0
2019-07-24 12:35:00,52.02,52.03,51.99,51.99,343420.0,49.9756,49.9852,49.9468,49.9468,343420.0
2019-07-24 12:40:00,51.99,52.06,51.99,52.04,397492.0,49.9468,50.014,49.9468,49.9948,397492.0
2019-07-24 12:45:00,52.05,52.06,52.02,52.04,249636.0,50.0044,50.014,49.9756,49.9948,249636.0
2019-07-24 12:50:00,52.03,52.04,52.01,52.02,187580.0,49.9852,49.9948,49.966,49.9756,187580.0
2019-07-24 12:55:00,52.02,52.05,52.01,52.04,422972.0,49.9756,50.0044,49.966,49.9948,422972.0
2019-07-24 13:00:00,52.05,52.05,51.99,52.01,315804.0,50.0044,50.0044,49.9468,49.966,315804.0
2019-07-24 13:05:00,52.01,52.02,51.99,52.02,248688.0,49.966,49.9756,49.9468,49.9756,248688.0
2019-07-24 13:10:00,52.02,52.02,51.99,51.99,242988.0,49.9756,49.9756,49.9468,49.9468,242988.0
2019-07-24 13:15:00,51.99,52.0,51.97,51.97,199324.0,49.9468,49.9564,49.9276,49.9276,199324.0
2019-07-24 13:20:00,51.97,51.99,51.96,51.98,226108.0,49.9276,49.9468,49.918,49.9372,226108.0
2019-07-24 13:25:00,51.98,51.99,51.95,51.96,205164.0,49.9372,49.9468,49.9084,49.918,205164.0
2019-07-24 13:30:00,51.96,51.96,51.93,51.93,314904.0,49.918,49.918,49.8892,49.8892,314904.0
2019-07-24 13:35:00,51.93,51.93,51.9,51.9,557880.0,49.8892,49.8892,49.8603,49.8603,557880.0
2019-07-24 13:40:00,51.9,51.9,51.86,51.88,403064.0,49.8603,49.8603,49.8219,49.8411,403064.0
2019-07-24 13:45:00,51.88,51.91,51.86,51.91,333508.0,49.8411,49.8699,49.8219,49.8699,333508.0
2019-07-24 13:50:00,51.91,51.91,51.86,51.86,254860.0,49.8699,49.8699,49.8219,49.8219,254860.0
2019-07-24 13:55:00,51.86,51.86,51.82,51.85,434688.0,49.8219,49.8219,49.7835,49.8123,434688.0
2019-07-24 14:00:00,51.85,51.88,51.83,51.88,495608.0,49.8123,49.8411,49.7931,49.8411,495608.0
2019-07-24 14:05:00,51.88,51.88,51.84,51.86,308056.0,49.8411,49.8411,49.8027,49.8219,308056.0
2019-07-24 14:10:00,51.85,51.87,51.79,51.81,459516.0,49.8123,49.8315,49.7547,49.7739,459516.0
2019-07-24 14:15:00,51.8,51.84,51.8,51.82,296052.0,49.7643,49.8027,49.7643,49.7835,296052.0
2019-07-24 14:20:00,51.82,51.84,51.8,51.8,398416.0,49.7835,49.8027,49.7643,49.7643,398416.0
2019-07-24 14:25:00,51.81,51.85,51.8,51.85,372460.0,49.7739,49.8123,49.7643,49.8123,372460.0
2019-07-24 14:30:00,51.85,51.91,51.85,51.88,420368.0,49.8123,49.8699,49.8123,49.8411,420368.0
2019-07-24 14:35:00,51.88,51.9,51.88,51.89,563400.0,49.8411,49.8603,49.8411,49.8507,563400.0
2019-07-24 14:40:00,51.89,51.91,51.88,51.9,257796.0,49.8507,49.8699,49.8411,49.8603,257796.0
2019-07-24 14:45:00,51.9,51.92,51.9,51.92,286972.0,49.8603,49.8796,49.8603,49.8796,286972.0
2019-07-24 14:50:00,51.92,51.93,51.91,51.92,413712.0,49.8796,49.8892,49.8699,49.8796,413712.0
2019-07-24 14:55:00,51.93,52.02,51.92,52.02,782028.0,49.8892,49.9756,49.8796,49.9756,782028.0
2019-07-24 15:00:00,52.02,52.05,51.99,52.03,553004.0,49.9756,50.0044,49.9468,49.9852,553004.0
2019-07-24 15:05:00,52.04,52.05,52.02,52.04,313204.0,49.9948,50.0044,49.9756,49.9948,313204.0
2019-07-24 15:10:00,52.04,52.15,52.04,52.13,745864.0,49.9948,50.1005,49.9948,50.0813,745864.0
2019-07-24 15:15:00,52.13,52.16,52.1,52.12,601484.0,50.0813,50.1101,50.0525,50.0717,601484.0
2019-07-24 15:20:00,52.12,52.13,52.1,52.11,507156.0,50.0717,50.0813,50.0525,50.0621,507156.0
2019-07-24 15:25:00,52.11,52.15,52.1,52.13,534620.0,50.0621,50.1005,50.0525,50.0813,534620.0
2019-07-24 15:30:00,52.13,52.15,52.12,52.13,530288.0,50.0813,50.1005,50.0717,50.0813,530288.0
2019-07-24 15:35:00,52.13,52.15,52.11,52.14,446712.0,50.0813,50.1005,50.0621,50.0909,446712.0
2019-07-24 15:40:00,52.14,52.16,52.12,52.13,632436.0,50.0909,50.1101,50.0717,50.0813,632436.0
2019-07-24 15:45:00,52.13,52.13,52.08,52.1,578632.0,50.0813,50.0813,50.0333,50.0525,578632.0
2019-07-24 15:50:00,52.1,52.12,52.05,52.05,946416.0,50.0525,50.0717,50.0044,50.0044,946416.0
2019-07-24 15:55:00,52.05,52.19,52.05,52.17,2570104.0,50.0044,50.1389,50.0044,50.1197,2570104.0
2019-07-25 09:30:00,52.18,52.31,52.06,52.15,2899668.0,50.1293,50.2542,50.014,50.1005,2899668.0
2019-07-25 09:35:00,52.15,52.16,52.07,52.09,1000932.0,50.1005,50.1101,50.0237,50.0429,1000932.0
2019-07-25 09:40:00,52.09,52.1,51.95,51.97,1346824.0,50.0429,50.0525,49.9084,49.9276,1346824.0
2019-07-25 09:45:00,51.97,52.03,51.93,52.0,1021920.0,49.9276,49.9852,49.8892,49.9564,1021920.0
2019-07-25 09:50:00,52.0,52.04,51.97,52.01,931792.0,49.9564,49.9948,49.9276,49.966,931792.0
2019-07-25 09:55:00,52.01,52.09,51.98,52.08,833364.0,49.966,50.0429,49.9372,50.0333,833364.0
2019-07-25 10:00:00,52.09,52.16,52.04,52.16,979108.0,50.0429,50.1101,49.9948,50.1101,979108.0
2019-07-25 10:05:00,52.16,52.17,52.09,52.1,736944.0,50.1101,50.1197,50.0429,50.0525,736944.0
2019-07-25 10:10:00,52.11,52.14,52.05,52.07,479492.0,50.0621,50.0909,50.0044,50.0237,479492.0
2019-07-25 10:15:00,52.07,52.15,52.06,52.12,394252.0,50.0237,50.1005,50.014,50.0717,394252.0
2019-07-25 10:20:00,52.11,52.13,52.06,52.07,428564.0,50.0621,50.0813,50.014,50.0237,428564.0
2019-07-25 10:25:00,52.06,52.13,52.02,52.11,410268.0,50.014,50.0813,49.9756,50.0621,410268.0
2019-07-25 10:30:00,52.12,52.16,52.1,52.15,406960.0,50.0717,50.1101,50.0525,50.1005,406960.0
2019-07-25 10:35:00,52.15,52.22,52.15,52.18,709536.0,50.1005,50.1678,50.1005,50.1293,709536.0
2019-07-25 10:40:00,52.18,52.22,52.15,52.17,535380.0,50.1293,50.1678,50.1005,50.1197,535380.0
2019-07-25 10:45:00,52.17,52.19,52.14,52.16,414700.0,50.1197,50.1389,50.0909,50.1101,414700.0
2019-07-25 10:50:00,52.16,52.19,52.12,52.14,569388.0,50.1101,50.1389,50.0717,50.0909,569388.0
2019-07-25 10:55:00,52.15,52.19,52.13,52.13,433360.0,50.1005,50.1389,50.0813,50.0813,433360.0
2019-07-25 11:00:00,52.13,52.17,52.11,52.14,437996.0,50.0813,50.1197,50.0621,50.0909,437996.0
2019-07-25 11:05:00,52.14,52.15,52.07,52.1,414156.0,50.0909,50.1005,50.0237,50.0525,414156.0
2019-07-25 11:10:00,52.1,52.13,52.06,52.09,384436.0,50.0525,50.0813,50.014,50.0429,384436.0
2019-07-25 11:15:00,52.09,52.11,52.04,52.07,388100.0,50.0429,50.0621,49.9948,50.0237,388100.0
2019-07-25 11:20:00,52.06,52.08,51.98,52.01,643136.0,50.014,50.0333,49.9372,49.966,643136.0
2019-07-25 11:25:00,52.01,52.06,51.99,52.02,298624.0,49.966,50.014,49.9468,49.9756,298624.0
2019-07-25 11:30:00,52.02,52.04,51.99,52.0,299140.0,49.9756,49.9948,49.9468,49.9564,299140.0
2019-07-25 11:35:00,52.0,52.03,51.97,52.03,356164.0,49.9564,49.9852,49.9276,49.9852,356164.0
2019-07-25 11:40:00,52.02,52.09,52.02,52.06,337944.0,49.9756,50.0429,49.9756,50.014,337944.0
2019-07-25 11:45:00,52.06,52.07,52.01,52.02,353188.0,50.014,50.0237,49.966,49.9756,353188.0
2019-07-25 11:50:00,52.02,52.05,52.0,52.04,292124.0,49.9756,50.0044,49.9564,49.9948,292124.0
2019-07-25 11:55:00,52.04,52.1,52.03,52.09,316728.0,49.9948,50.0525,49.9852,50.0429,316728.0
2019-07-25 12:00:00,52.09,52.09,51.99,51.99,360756.0,50.0429,50.0429,49.9468,49.9468,360756.0
2019-07-25 12:05:00,51.99,52.04,51.99,52.01,295312.0,49.9468,49.9948,49.9468,49.966,295312.0
2019-07-25 12:10:00,52.01,52.04,52.0,52.02,215972.0,49.966,49.9948,49.9564,49.9756,215972.0
2019-07-25 12:15:00,52.02,52.06,52.0,52.04,302456.0,49.9756,50.014,49.9564,49.9948,302456.0
2019-07-25 12:20:00,52.03,52.06,52.01,52.02,190284.0,49.9852,50.014,49.966,49.9756,190284.0
2019-07-25 12:25:00,52.02,52.05,52.01,52.01,281952.0,49.9756,50.0044,49.966,49.966,281952.0
2019-07-25 12:30:00,52.01,52.02,51.99,52.0,209144.0,49.966,49.9756,49.9468,49.9564,209144.0
2019-07-25 12:35:00,52.0,52.04,51.9,51.91,1096128.0,49.9564,49.9948,49.8603,49.8699,1096128.0
2019-07-25 12:40:00,51.9,51.9,51.83,51.87,639556.0,49.8603,49.8603,49.7931,49.8315,639556.0
2019-07-25 12:45:00,51.86,51.9,51.85,51.88,391636.0,49.8219,49.8603,49.8123,49.8411,391636.0
2019-07-25 12:50:00,51.88,51.9,51.83,51.86,525988.0,49.8411,49.8603,49.7931,49.8219,525988.0
2019-07-25 12:55:00,51.86,51.9,51.84,51.88,346716.0,49.8219,49.8603,49.8027,49.8411,346716.0
2019-07-25 13:00:00,51.88,51.88,51.82,51.83,269732.0,49.8411,49.8411,49.7835,49.7931,269732.0
2019-07-25 13:05:00,51.82,51.86,51.82,51.84,371972.0,49.7835,49.8219,49.7835,49.8027,371972.0
2019-07-25 13:10:00,51.84,51.85,51.81,51.82,309684.0,49.8027,49.8123,49.7739,49.7835,309684.0
2019-07-25 13:15:00,51.82,51.85,51.8,51.82,247436.0,49.7835,49.8123,49.7643,49.7835,247436.0
2019-07-25 13:20:00,51.82,51.82,51.78,51.81,312024.0,49.7835,49.7835,49.7451,49.7739,312024.0
2019-07-25 13:25:00,51.81,51.85,51.8,51.84,248860.0,49.7739,49.8123,49.7643,49.8027,248860.0
2019-07-25 13:30:00,51.84,51.86,51.83,51.85,712032.0,49.8027,49.8219,49.7931,49.8123,712032.0
2019-07-25 13:35:00,51.85,51.88,51.84,51.87,245132.0,49.8123,49.8411,49.8027,49.8315,245132.0
2019-07-25 13:40:00,51.87,51.89,51.87,51.89,344540.0,49.8315,49.8507,49.8315,49.8507,344540.0
2019-07-25 13:45:00,51.88,51.89,51.85,51.85,306512.0,49.8411,49.8507,49.8123,49.8123,306512.0
2019-07-25 13:50:00,51.85,51.88,51.81,51.88,410672.0,49.8123,49.8411,49.7739,49.8411,410672.0
2019-07-25 13:55:00,51.88,51.91,51.82,51.82,312528.0,49.8411,49.8699,49.7835,49.7835,312528.0
2019-07-25 14:00:00,51.82,51.89,51.82,51.86,434736.0,49.7835,49.8507,49.7835,49.8219,434736.0
2019-07-25 14:05:00,51.87,51.89,51.85,51.88,252704.0,49.8315,49.8507,49.8123,49.8411,252704.0
2019-07-25 14:10:00,51.88,51.95,51.87,51.93,351420.0,49.8411,49.9084,49.8315,49.8892,351420.0
2019-07-25 14:15:00,51.93,51.96,51.91,51.94,269288.0,49.8892,49.918,49.8699,49.8988,269288.0
2019-07-25 14:20:00,51.94,51.96,51.92,51.94,338584.0,49.8988,49.918,49.8796,49.8988,338584.0
2019-07-25 14:25:00,51.94,51.95,51.9,51.91,288432.0,49.8988,49.9084,49.8603,49.8699,288432.0
2019-07-25 14:30:00,51.91,51.92,51.88,51.9,219788.0,49.8699,49.8796,49.8411,49.8603,219788.0
2019-07-25 14:35:00,51.9,51.9,51.87,51.88,228992.0,49.8603,49.8603,49.8315,49.8411,228992.0
2019-07-25 14:40:00,51.88,51.89,51.85,51.89,179164.0,49.8411,49.8507,49.8123,49.8507,179164.0
2019-07-25 14:45:00,51.88,51.9,51.82,51.84,323664.0,49.8411,49.8603,49.7835,49.8027,323664.0
2019-07-25 14:50:00,51.84,51.84,51.8,51.8,361268.0,49.8027,49.8027,49.7643,49.7643,361268.0
2019-07-25 14:55:00,51.8,51.85,51.79,51.81,357180.0,49.7643,49.8123,49.7547,49.7739,357180.0
2019-07-25 15:00:00,51.8,51.83,51.77,51.77,463892.0,49.7643,49.7931,49.7354,49.7354,463892.0
2019-07-25 15:05:00,51.77,51.78,51.72,51.72,723280.0,49.7354,49.7451,49.6874,49.6874,723280.0
2019-07-25 15:10:00,51.72,51.76,51.7,51.75,412720.0,49.6874,49.7258,49.6682,49.7162,412720.0
2019-07-25 15:15:00,51.75,51.8,51.75,51.79,309772.0,49.7162,49.7643,49.7162,49.7547,309772.0
2019-07-25 15:20:00,51.79,51.8,51.76,51.8,307284.0,49.7547,49.7643,49.7258,49.7643,307284.0
2019-07-25 15:25:00,51.8,51.84,51.8,51.82,382064.0,49.7643,49.8027,49.7643,49.7835,382064.0
2019-07-25 15:30:00,51.82,51.84,51.81,51.82,360552.0,49.7835,49.8027,49.7739,49.7835,360552.0
2019-07-25 15:35:00,51.82,51.84,51.75,51.76,368308.0,49.7835,49.8027,49.7162,49.7258,368308.0
2019-07-25 15:40:00,51.75,51.82,51.75,51.79,589620.0,49.7162,49.7835,49.7162,49.7547,589620.0
2019-07-25 15:45:00,51.79,51.83,51.77,51.81,576596.0,49.7547,49.7931,49.7354,49.7739,576596.0
2019-07-25 15:50:00,51.8,51.83,51.77,51.8,919284.0,49.7643,49.7931,49.7354,49.7643,919284.0
2019-07-25 15:55:00,51.8,51.8,51.68,51.76,3223732.0,49.7643,49.7643,49.649,49.7258,3223732.0
2019-07-26 09:30:00,51.85,52.12,51.85,52.07,3214732.0,49.8123,50.0717,49.8123,50.0237,3214732.0
2019-07-26 09:35:00,52.07,52.2,52.06,52.09,1627448.0,50.0237,50.1485,50.014,50.0429,1627448.0
2019-07-26 09:40:00,52.09,52.13,52.02,52.12,1477796.0,50.0429,50.0813,49.9756,50.0717,1477796.0
2019-07-26 09:45:00,52.12,52.16,52.06,52.12,1473708.0,50.0717,50.1101,50.014,50.0717,1473708.0
2019-07-26 09:50:00,52.13,52.17,52.12,52.15,1162268.0,50.0813,50.1197,50.0717,50.1005,1162268.0
2019-07-26 09:55:00,52.16,52.18,52.12,52.16,706964.0,50.1101,50.1293,50.0717,50.1101,706964.0
2019-07-26 10:00:00,52.16,52.23,52.16,52.22,1241544.0,50.1101,50.1774,50.1101,50.1678,1241544.0
2019-07-26 10:05:00,52.23,52.43,51.79,52.1,4889344.0,50.1774,50.3695,49.7547,50.0525,4889344.0
2019-07-26 10:10:00,52.1,52.18,51.99,52.11,2863348.0,50.0525,50.1293,49.9468,50.0621,2863348.0
2019-07-26 10:15:00,52.11,52.17,52.09,52.13,942488.0,50.0621,50.1197,50.0429,50.0813,942488.0
2019-07-26 10:20:00,52.13,52.13,52.03,52.06,1153904.0,50.0813,50.0813,49.9852,50.014,1153904.0
2019-07-26 10:25:00,52.06,52.09,52.04,52.05,413744.0,50.014,50.0429,49.9948,50.0044,413744.0
2019-07-26 10:30:00,52.05,52.05,51.95,52.0,853084.0,50.0044,50.0044,49.9084,49.9564,853084.0
2019-07-26 10:35:00,52.0,52.06,51.95,52.03,626116.0,49.9564,50.014,49.9084,49.9852,626116.0
2019-07-26 10:40:00,52.03,52.04,51.96,51.97,462808.0,49.9852,49.9948,49.918,49.9276,462808.0
2019-07-26 10:45:00,51.97,52.02,51.94,51.99,612068.0,49.9276,49.9756,49.8988,49.9468,612068.0
2019-07-26 10:50:00,52.0,52.06,51.99,52.05,453500.0,49.9564,50.014,49.9468,50.0044,453500.0
2019-07-26 10:55:00,52.05,52.08,52.04,52.06,477120.0,50.0044,50.0333,49.9948,50.014,477120.0
2019-07-26 11:00:00,52.06,52.1,52.03,52.1,410368.0,50.014,50.0525,49.9852,50.0525,410368.0
2019-07-26 11:05:00,52.1,52.14,52.02,52.02,750208.0,50.0525,50.0909,49.9756,49.9756,750208.0
2019-07-26 11:10:00,52.03,52.05,52.01,52.01,354328.0,49.9852,50.0044,49.966,49.966,354328.0
2019-07-26 11:15:00,52.01,52.04,51.99,52.02,511600.0,49.966,49.9948,49.9468,49.9756,511600.0
2019-07-26 11:20:00,52.02,52.04,52.0,52.02,372220.0,49.9756,49.9948,49.9564,49.9756,372220.0
2019-07-26 11:25:00,52.02,52.06,52.02,52.05,426892.0,49.9756,50.014,49.9756,50.0044,426892.0
2019-07-26 11:30:00,52.05,52.1,52.05,52.1,554924.0,50.0044,50.0525,50.0044,50.0525,554924.0
2019-07-26 11:35:00,52.09,52.1,52.06,52.08,517552.0,50.0429,50.0525,50.014,50.0333,517552.0
2019-07-26 11:40:00,52.08,52.09,52.06,52.06,295548.0,50.0333,50.0429,50.014,50.014,295548.0
2019-07-26 11:45:00,52.06,52.09,52.02,52.02,609324.0,50.014,50.0429,49.9756,49.9756,609324.0
2019-07-26 11:50:00,52.02,52.03,51.99,52.02,382628.0,49.9756,49.9852,49.9468,49.9756,382628.0
2019-07-26 11:55:00,52.03,52.05,52.02,52.02,297852.0,49.9852,50.0044,49.9756,49.9756,297852.0
2019-07-26 12:00:00,52.03,52.04,52.01,52.02,280616.0,49.9852,49.9948,49.966,49.9756,280616.0
2019-07-26 12:05:00,52.02,52.05,52.0,52.05,419124.0,49.9756,50.0044,49.9564,50.0044,419124.0
2019-07-26 12:10:00,52.05,52.07,52.02,52.07,466948.0,50.0044,50.0237,49.9756,50.0237,466948.0
2019-07-26 12:15:00,52.06,52.07,51.99,51.99,504040.0,50.014,50.0237,49.9468,49.9468,504040.0
2019-07-26 12:20:00,51.99,52.01,51.98,51.98,335004.0,49.9468,49.966,49.9372,49.9372,335004.0
2019-07-26 12:25:00,51.99,52.0,51.98,51.99,212264.0,49.9468,49.9564,49.9372,49.9468,212264.0
2019-07-26 12:30:00,51.99,52.01,51.98,51.99,310108.0,49.9468,49.966,49.9372,49.9468,310108.0
2019-07-26 12:35:00,51.99,51.99,51.98,51.98,223848.0,49.9468,49.9468,49.9372,49.9372,223848.0
2019-07-26 12:40:00,51.98,51.99,51.97,51.98,194264.0,49.9372,49.9468,49.9276,49.9372,194264.0
2019-07-26 12:45:00,51.98,51.99,51.97,51.98,246332.0,49.9372,49.9468,49.9276,49.9372,246332.0
2019-07-26 12:50:00,51.98,51.99,51.96,51.98,247096.0,49.9372,49.9468,49.918,49.9372,247096.0
2019-07-26 12:55:00,51.98,51.99,51.96,51.96,207064.0,49.9372,49.9468,49.918,49.918,207064.0
2019-07-26 13:00:00,51.96,51.97,51.94,51.94,267452.0,49.918,49.9276,49.8988,49.8988,267452.0
2019-07-26 13:05:00,51.94,51.96,51.94,51.95,237176.0,49.8988,49.918,49.8988,49.9084,237176.0
2019-07-26 13:10:00,51.95,51.98,51.95,51.98,186436.0,49.9084,49.9372,49.9084,49.9372,186436.0
2019-07-26 13:15:00,51.98,52.01,51.96,51.98,399104.0,49.9372,49.966,49.918,49.9372,399104.0
2019-07-26 13:20:00,51.98,52.01,51.97,52.0,272148.0,49.9372,49.966,49.9276,49.9564,272148.0
2019-07-26 13:25:00,52.0,52.01,51.98,51.99,201280.0,49.9564,49.966,49.9372,49.9468,201280.0
2019-07-26 13:30:00,51.99,52.0,51.97,52.0,154604.0,49.9468,49.9564,49.9276,49.9564,154604.0
2019-07-26 13:35:00,52.0,52.01,51.98,51.99,266488.0,49.9564,49.966,49.9372,49.9468,266488.0
2019-07-26 13:40:00,51.99,52.0,51.98,51.98,246372.0,49.9468,49.9564,49.9372,49.9372,246372.0
2019-07-26 13:45:00,51.97,51.98,51.97,51.98,157188.0,49.9276,49.9372,49.9276,49.9372,157188.0
2019-07-26 13:50:00,51.98,51.99,51.97,51.98,181160.0,49.9372,49.9468,49.9276,49.9372,181160.0
2019-07-26 13:55:00,51.99,52.01,51.98,52.0,293072.0,49.9468,49.966,49.9372,49.9564,293072.0
2019-07-26 14:00:00,52.0,52.04,51.99,52.01,548200.0,49.9564,49.9948,49.9468,49.966,548200.0
2019-07-26 14:05:00,52.01,52.01,51.97,51.99,296908.0,49.966,49.966,49.9276,49.9468,296908.0
2019-07-26 14:10:00,51.99,52.0,51.99,51.99,232680.0,49.9468,49.9564,49.9468,49.9468,232680.0
2019-07-26 14:15:00,51.99,52.03,51.99,52.02,386940.0,49.9468,49.9852,49.9468,49.9756,386940.0
2019-07-26 14:20:00,52.02,52.02,51.98,51.98,420016.0,49.9756,49.9756,49.9372,49.9372,420016.0
2019-07-26 14:25:00,51.98,51.99,51.98,51.99,214384.0,49.9372,49.9468,49.9372,49.9468,214384.0
2019-07-26 14:30:00,51.99,52.02,51.98,52.01,282640.0,49.9468,49.9756,49.9372,49.966,282640.0
2019-07-26 14:35:00,52.0,52.05,51.99,52.04,479940.0,49.9564,50.0044,49.9468,49.9948,479940.0
2019-07-26 14:40:00,52.05,52.06,52.03,52.04,257228.0,50.0044,50.014,49.9852,49.9948,257228.0
2019-07-26 14:45:00,52.04,52.07,52.02,52.06,351312.0,49.9948,50.0237,49.9756,50.014,351312.0
2019-07-26 14:50:00,52.06,52.07,52.03,52.05,349268.0,50.014,50.0237,49.9852,50.0044,349268.0
2019-07-26 14:55:00,52.05,52.05,52.02,52.04,324348.0,50.0044,50.0044,49.9756,49.9948,324348.0
2019-07-26 15:00:00,52.04,52.04,52.01,52.04,296772.0,49.9948,49.9948,49.966,49.9948,296772.0
2019-07-26 15:05:00,52.04,52.04,51.99,52.0,285304.0,49.9948,49.9948,49.9468,49.9564,285304.0
2019-07-26 15:10:00,52.0,52.01,51.98,51.99,378020.0,49.9564,49.966,49.9372,49.9468,378020.0
2019-07-26 15:15:00,51.99,52.0,51.98,51.99,477480.0,49.9468,49.9564,49.9372,49.9468,477480.0
2019-07-26 15:20:00,51.99,52.01,51.98,52.0,584524.0,49.9468,49.966,49.9372,49.9564,584524.0
2019-07-26 15:25:00,52.0,52.04,51.99,52.04,469364.0,49.9564,49.9948,49.9468,49.9948,469364.0
2019-07-26 15:30:00,52.04,52.13,52.03,52.13,928228.0,49.9948,50.0813,49.9852,50.0813,928228.0
2019-07-26 15:35:00,52.13,52.13,52.09,52.11,697704.0,50.0813,50.0813,50.0429,50.0621,697704.0
2019-07-26 15:40:00,52.11,52.12,52.09,52.09,529620.0,50.0621,50.0717,50.0429,50.0429,529620.0
2019-07-26 15:45:00,52.09,52.09,52.06,52.08,635104.0,50.0429,50.0429,50.014,50.0333,635104.0
2019-07-26 15:50:00,52.07,52.08,52.02,52.03,1139944.0,50.0237,50.0333,49.9756,49.9852,1139944.0
2019-07-26 15:55:00,52.03,52.06,51.94,51.94,2929024.0,49.9852,50.014,49.8988,49.8988,2929024.0
2019-07-29 09:30:00,52.1,52.38,52.1,52.33,3864752.0,50.0525,50.3215,50.0525,50.2734,3864752.0
2019-07-29 09:35:00,52.34,52.43,52.3,52.37,2018200.0,50.283,50.3695,50.2446,50.3119,2018200.0
2019-07-29 09:40:00,52.37,52.38,52.17,52.24,2109476.0,50.3119,50.3215,50.1197,50.187,2109476.0
2019-07-29 09:45:00,52.24,52.39,52.22,52.38,1256092.0,50.187,50.3311,50.1678,50.3215,1256092.0
2019-07-29 09:50:00,52.38,52.42,52.3,52.32,1379628.0,50.3215,50.3599,50.2446,50.2638,1379628.0
2019-07-29 09:55:00,52.31,52.35,52.24,52.24,1536504.0,50.2542,50.2927,50.187,50.187,1536504.0
2019-07-29 10:00:00,52.24,52.28,52.2,52.23,1067020.0,50.187,50.2254,50.1485,50.1774,1067020.0
2019-07-29 10:05:00,52.23,52.27,52.21,52.26,908348.0,50.1774,50.2158,50.1582,50.2062,908348.0
2019-07-29 10:10:00,52.25,52.29,52.2,52.28,1030320.0,50.1966,50.235,50.1485,50.2254,1030320.0
2019-07-29 10:15:00,52.28,52.35,52.26,52.35,1304156.0,50.2254,50.2927,50.2062,50.2927,1304156.0
2019-07-29 10:20:00,52.35,52.38,52.33,52.35,946356.0,50.2927,50.3215,50.2734,50.2927,946356.0
2019-07-29 10:25:00,52.35,52.38,52.32,52.35,530632.0,50.2927,50.3215,50.2638,50.2927,530632.0
2019-07-29 10:30:00,52.35,52.39,52.32,52.37,610244.0,50.2927,50.3311,50.2638,50.3119,610244.0
2019-07-29 10:35:00,52.36,52.43,52.34,52.39,1046220.0,50.3023,50.3695,50.283,50.3311,1046220.0
2019-07-29 10:40:00,52.4,52.5,52.4,52.49,1228480.0,50.3407,50.4368,50.3407,50.4271,1228480.0
2019-07-29 10:45:00,52.49,52.5,52.47,52.49,1209852.0,50.4271,50.4368,50.4079,50.4271,1209852.0
2019-07-29 10:50:00,52.49,52.5,52.45,52.47,917456.0,50.4271,50.4368,50.3887,50.4079,917456.0
2019-07-29 10:55:00,52.47,52.48,52.39,52.42,680236.0,50.4079,50.4175,50.3311,50.3599,680236.0
2019-07-29 11:00:00,52.43,52.48,52.4,52.48,601372.0,50.3695,50.4175,50.3407,50.4175,601372.0
2019-07-29 11:05:00,52.48,52.49,52.47,52.49,612564.0,50.4175,50.4271,50.4079,50.4271,612564.0
2019-07-29 11:10:00,52.49,52.49,52.45,52.48,585792.0,50.4271,50.4271,50.3887,50.4175,585792.0
2019-07-29 11:15:00,52.48,52.5,52.47,52.49,548844.0,50.4175,50.4368,50.4079,50.4271,548844.0
2019-07-29 11:20:00,52.49,52.55,52.45,52.54,2529132.0,50.4271,50.4848,50.3887,50.4752,2529132.0
2019-07-29 11:25:00,52.54,52.58,52.52,52.57,959864.0,50.4752,50.5136,50.456,50.504,959864.0
2019-07-29 11:30:00,52.57,52.6,52.55,52.58,614484.0,50.504,50.5328,50.4848,50.5136,614484.0
2019-07-29 11:35:00,52.58,52.64,52.58,52.6,1029212.0,50.5136,50.5713,50.5136,50.5328,1029212.0
2019-07-29 11:40:00,52.61,52.62,52.58,52.6,810136.0,50.5424,50.552,50.5136,50.5328,810136.0
2019-07-29 11:45:00,52.6,52.64,52.59,52.63,829868.0,50.5328,50.5713,50.5232,50.5616,829868.0
2019-07-29 11:50:00,52.62,52.64,52.59,52.64,537740.0,50.552,50.5713,50.5232,50.5713,537740.0
2019-07-29 11:55:00,52.63,52.66,52.63,52.65,646860.0,50.5616,50.5905,50.5616,50.5809,646860.0
2019-07-29 12:00:00,52.65,52.65,52.63,52.64,570628.0,50.5809,50.5809,50.5616,50.5713,570628.0
2019-07-29 12:05:00,52.64,52.65,52.6,52.61,609800.0,50.5713,50.5809,50.5328,50.5424,609800.0
2019-07-29 12:10:00,52.61,52.62,52.57,52.59,1128372.0,50.5424,50.552,50.504,50.5232,1128372.0
2019-07-29 12:15:00,52.58,52.59,52.54,52.56,683460.0,50.5136,50.5232,50.4752,50.4944,683460.0
2019-07-29 12:20:00,52.56,52.63,52.56,52.6,699428.0,50.4944,50.5616,50.4944,50.5328,699428.0
2019-07-29 12:25:00,52.6,52.63,52.58,52.63,473472.0,50.5328,50.5616,50.5136,50.5616,473472.0
2019-07-29 12:30:00,52.63,52.65,52.59,52.6,745072.0,50.5616,50.5809,50.5232,50.5328,745072.0
2019-07-29 12:35:00,52.6,52.6,52.51,52.52,847888.0,50.5328,50.5328,50.4464,50.456,847888.0
2019-07-29 12:40:00,52.52,52.53,52.46,52.5,919636.0,50.456,50.4656,50.3983,50.4368,919636.0
2019-07-29 12:45:00,52.5,52.51,52.48,52.5,392088.0,50.4368,50.4464,50.4175,50.4368,392088.0
2019-07-29 12:50:00,52.5,52.52,52.49,52.52,477520.0,50.4368,50.456,50.4271,50.456,477520.0
2019-07-29 12:55:00,52.52,52.54,52.51,52.54,379492.0,50.456,50.4752,50.4464,50.4752,379492.0
2019-07-29 13:00:00,52.54,52.58,52.53,52.54,549192.0,50.4752,50.5136,50.4656,50.4752,549192.0
2019-07-29 13:05:00,52.54,52.54,52.49,52.52,418908.0,50.4752,50.4752,50.4271,50.456,418908.0
2019-07-29 13:10:00,52.52,52.54,52.51,52.54,347388.0,50.456,50.4752,50.4464,50.4752,347388.0
2019-07-29 13:15:00,52.54,52.57,52.54,52.57,331152.0,50.4752,50.504,50.4752,50.504,331152.0
2019-07-29 13:20:00,52.57,52.59,52.56,52.58,471872.0,50.504,50.5232,50.4944,50.5136,471872.0
2019-07-29 13:25:00,52.58,52.6,52.57,52.6,434812.0,50.5136,50.5328,50.504,50.5328,434812.0
2019-07-29 13:30:00,52.6,52.62,52.57,52.6,515352.0,50.5328,50.552,50.504,50.5328,515352.0
2019-07-29 13:35:00,52.6,52.6,52.57,52.59,235216.0,50.5328,50.5328,50.504,50.5232,235216.0
2019-07-29 13:40:00,52.59,52.59,52.52,52.55,520204.0,50.5232,50.5232,50.456,50.4848,520204.0
2019-07-29 13:45:00,52.55,52.59,52.55,52.59,340572.0,50.4848,50.5232,50.4848,50.5232,340572.0
2019-07-29 13:50:00,52.59,52.59,52.55,52.56,390864.0,50.5232,50.5232,50.4848,50.4944,390864.0
2019-07-29 13:55:00,52.56,52.57,52.52,52.53,460456.0,50.4944,50.504,50.456,50.4656,460456.0
2019-07-29 14:00:00,52.53,52.56,52.52,52.52,332792.0,50.4656,50.4944,50.456,50.456,332792.0
2019-07-29 14:05:00,52.52,52.54,52.5,52.54,697484.0,50.456,50.4752,50.4368,50.4752,697484.0
2019-07-29 14:10:00,52.54,52.56,52.53,52.56,423500.0,50.4752,50.4944,50.4656,50.4944,423500.0
2019-07-29 14:15:00,52.56,52.56,52.52,52.53,379944.0,50.4944,50.4944,50.456,50.4656,379944.0
2019-07-29 14:20:00,52.54,52.57,52.52,52.57,425476.0,50.4752,50.504,50.456,50.504,425476.0
2019-07-29 14:25:00,52.57,52.62,52.56,52.6,713240.0,50.504,50.552,50.4944,50.5328,713240.0
2019-07-29 14:30:00,52.6,52.61,52.57,52.58,537852.0,50.5328,50.5424,50.504,50.5136,537852.0
2019-07-29 14:35:00,52.58,52.58,52.55,52.58,417884.0,50.5136,50.5136,50.4848,50.5136,417884.0
2019-07-29 14:40:00,52.58,52.6,52.56,52.59,580964.0,50.5136,50.5328,50.4944,50.5232,580964.0
2019-07-29 14:45:00,52.59,52.61,52.58,52.6,477560.0,50.5232,50.5424,50.5136,50.5328,477560.0
2019-07-29 14:50:00,52.61,52.62,52.59,52.62,597464.0,50.5424,50.552,50.5232,50.552,597464.0
2019-07-29 14:55:00,52.62,52.63,52.6,52.61,448692.0,50.552,50.5616,50.5328,50.5424,448692.0
2019-07-29 15:00:00,52.61,52.63,52.59,52.6,538704.0,50.5424,50.5616,50.5232,50.5328,538704.0
2019-07-29 15:05:00,52.6,52.6,52.57,52.6,439864.0,50.5328,50.5328,50.504,50.5328,439864.0
2019-07-29 15:10:00,52.6,52.6,52.58,52.59,417032.0,50.5328,50.5328,50.5136,50.5232,417032.0
2019-07-29 15:15:00,52.59,52.59,52.56,52.59,443496.0,50.5232,50.5232,50.4944,50.5232,443496.0
2019-07-29 15:20:00,52.59,52.62,52.58,52.61,436336.0,50.5232,50.552,50.5136,50.5424,436336.0
2019-07-29 15:25:00,52.61,52.62,52.58,52.58,698120.0,50.5424,50.552,50.5136,50.5136,698120.0
2019-07-29 15:30:00,52.58,52.59,52.55,52.57,666372.0,50.5136,50.5232,50.4848,50.504,666372.0
2019-07-29 15:35:00,52.58,52.59,52.55,52.57,811288.0,50.5136,50.5232,50.4848,50.504,811288.0
2019-07-29 15:40:00,52.57,52.59,52.55,52.57,744484.0,50.504,50.5232,50.4848,50.504,744484.0
2019-07-29 15:45:00,52.57,52.57,52.5,52.51,1325268.0,50.504,50.504,50.4368,50.4464,1325268.0
2019-07-29 15:50:00,52.51,52.51,52.43,52.46,1557256.0,50.4464,50.4464,50.3695,50.3983,1557256.0
2019-07-29 15:55:00,52.46,52.47,52.42,52.42,2676440.0,50.3983,50.4079,50.3599,50.3599,2676440.0
2019-07-30 09:30:00,52.2,52.36,52.13,52.35,4384948.0,50.1485,50.3023,50.0813,50.2927,4384948.0
2019-07-30 09:35:00,52.35,52.4,52.19,52.22,2335324.0,50.2927,50.3407,50.1389,50.1678,2335324.0
2019-07-30 09:40:00,52.22,52.23,52.08,52.15,2061488.0,50.1678,50.1774,50.0333,50.1005,2061488.0
2019-07-30 09:45:00,52.16,52.18,52.01,52.02,1732096.0,50.1101,50.1293,49.966,49.9756,1732096.0
2019-07-30 09:50:00,52.02,52.04,51.96,52.02,1876220.0,49.9756,49.9948,49.918,49.9756,1876220.0
2019-07-30 09:55:00,52.02,52.04,51.96,51.97,1182108.0,49.9756,49.9948,49.918,49.9276,1182108.0
2019-07-30 10:00:00,51.97,52.07,51.89,52.06,1750748.0,49.9276,50.0237,49.8507,50.014,1750748.0
2019-07-30 10:05:00,52.06,52.1,52.0,52.08,1208164.0,50.014,50.0525,49.9564,50.0333,1208164.0
2019-07-30 10:10:00,52.08,52.09,51.97,52.01,1052812.0,50.0333,50.0429,49.9276,49.966,1052812.0
2019-07-30 10:15:00,52.01,52.07,52.0,52.04,896944.0,49.966,50.0237,49.9564,49.9948,896944.0
2019-07-30 10:20:00,52.04,52.06,51.93,51.94,935636.0,49.9948,50.014,49.8892,49.8988,935636.0
2019-07-30 10:25:00,51.94,51.97,51.88,51.89,924128.0,49.8988,49.9276,49.8411,49.8507,924128.0
2019-07-30 10:30:00,51.89,51.97,51.88,51.93,901400.0,49.8507,49.9276,49.8411,49.8892,901400.0
2019-07-30 10:35:00,51.92,51.94,51.89,51.9,822496.0,49.8796,49.8988,49.8507,49.8603,822496.0
2019-07-30 10:40:00,51.9,51.92,51.83,51.84,1318828.0,49.8603,49.8796,49.7931,49.8027,1318828.0
2019-07-30 10:45:00,51.84,51.88,51.83,51.86,842420.0,49.8027,49.8411,49.7931,49.8219,842420.0
2019-07-30 10:50:00,51.86,51.98,51.85,51.96,1237360.0,49.8219,49.9372,49.8123,49.918,1237360.0
2019-07-30 10:55:00,51.95,51.97,51.91,51.92,643028.0,49.9084,49.9276,49.8699,49.8796,643028.0
2019-07-30 11:00:00,51.92,51.97,51.92,51.94,732980.0,49.8796,49.9276,49.8796,49.8988,732980.0
2019-07-30 11:05:00,51.95,52.03,51.95,52.0,1045656.0,49.9084,49.9852,49.9084,49.9564,1045656.0
2019-07-30 11:10:00,52.0,52.03,51.98,52.03,884228.0,49.9564,49.9852,49.9372,49.9852,884228.0
2019-07-30 11:15:00,52.03,52.03,51.96,52.01,730560.0,49.9852,49.9852,49.918,49.966,730560.0
2019-07-30 11:20:00,52.01,52.04,52.01,52.02,558548.0,49.966,49.9948,49.966,49.9756,558548.0
2019-07-30 11:25:00,52.02,52.04,51.99,52.01,613172.0,49.9756,49.9948,49.9468,49.966,613172.0
2019-07-30 11:30:00,52.01,52.06,52.01,52.04,742040.0,49.966,50.014,49.966,49.9948,742040.0
2019-07-30 11:35:00,52.04,52.06,52.01,52.02,531748.0,49.9948,50.014,49.966,49.9756,531748.0
2019-07-30 11:40:00,52.02,52.06,52.01,52.06,516832.0,49.9756,50.014,49.966,50.014,516832.0
2019-07-30 11:45:00,52.06,52.08,52.05,52.06,554820.0,50.014,50.0333,50.0044,50.014,554820.0
2019-07-30 11:50:00,52.07,52.07,52.0,52.01,629020.0,50.0237,50.0237,49.9564,49.966,629020.0
2019-07-30 11:55:00,52.01,52.02,51.95,51.98,604028.0,49.966,49.9756,49.9084,49.9372,604028.0
2019-07-30 12:00:00,51.98,52.02,51.94,52.02,592788.0,49.9372,49.9756,49.8988,49.9756,592788.0
2019-07-30 12:05:00,52.02,52.02,51.97,52.0,423172.0,49.9756,49.9756,49.9276,49.9564,423172.0
2019-07-30 12:10:00,52.0,52.04,51.99,52.03,343896.0,49.9564,49.9948,49.9468,49.9852,343896.0
2019-07-30 12:15:00,52.03,52.07,52.03,52.06,404168.0,49.9852,50.0237,49.9852,50.014,404168.0
2019-07-30 12:20:00,52.06,52.07,52.02,52.03,461288.0,50.014,50.0237,49.9756,49.9852,461288.0
2019-07-30 12:25:00,52.03,52.03,51.98,52.0,592364.0,49.9852,49.9852,49.9372,49.9564,592364.0
2019-07-30 12:30:00,52.01,52.02,51.99,52.02,610424.0,49.966,49.9756,49.9468,49.9756,610424.0
2019-07-30 12:35:00,52.02,52.03,51.99,52.02,454444.0,49.9756,49.9852,49.9468,49.9756,454444.0
2019-07-30 12:40:00,52.02,52.04,52.0,52.04,810068.0,49.9756,49.9948,49.9564,49.9948,810068.0
2019-07-30 12:45:00,52.03,52.03,51.98,51.99,532460.0,49.9852,49.9852,49.9372,49.9468,532460.0
2019-07-30 12:50:00,51.99,51.99,51.95,51.96,785140.0,49.9468,49.9468,49.9084,49.918,785140.0
2019-07-30 12:55:00,51.97,51.98,51.95,51.98,390936.0,49.9276,49.9372,49.9084,49.9372,390936.0
2019-07-30 13:00:00,51.98,52.04,51.97,52.04,639124.0,49.9372,49.9948,49.9276,49.9948,639124.0
2019-07-30 13:05:00,52.03,52.06,52.01,52.05,711444.0,49.9852,50.014,49.966,50.0044,711444.0
2019-07-30 13:10:00,52.05,52.12,52.05,52.1,917828.0,50.0044,50.0717,50.0044,50.0525,917828.0
2019-07-30 13:15:00,52.1,52.12,52.08,52.12,923096.0,50.0525,50.0717,50.0333,50.0717,923096.0
2019-07-30 13:20:00,52.12,52.12,52.06,52.09,953880.0,50.0717,50.0717,50.014,50.0429,953880.0
2019-07-30 13:25:00,52.1,52.12,52.08,52.11,769020.0,50.0525,50.0717,50.0333,50.0621,769020.0
2019-07-30 13:30:00,52.11,52.14,52.1,52.13,672656.0,50.0621,50.0909,50.0525,50.0813,672656.0
2019-07-30 13:35:00,52.13,52.18,52.12,52.16,860080.0,50.0813,50.1293,50.0717,50.1101,860080.0
2019-07-30 13:40:00,52.15,52.19,52.14,52.18,861876.0,50.1005,50.1389,50.0909,50.1293,861876.0
2019-07-30 13:45:00,52.18,52.22,52.17,52.2,843584.0,50.1293,50.1678,50.1197,50.1485,843584.0
2019-07-30 13:50:00,52.2,52.21,52.17,52.18,790988.0,50.1485,50.1582,50.1197,50.1293,790988.0
2019-07-30 13:55:00,52.17,52.21,52.16,52.2,615912.0,50.1197,50.1582,50.1101,50.1485,615912.0
2019-07-30 14:00:00,52.2,52.35,52.19,52.35,1724768.0,50.1485,50.2927,50.1389,50.2927,1724768.0
2019-07-30 14:05:00,52.35,52.42,52.35,52.38,1988760.0,50.2927,50.3599,50.2927,50.3215,1988760.0
2019-07-30 14:10:00,52.38,52.49,52.38,52.48,1683676.0,50.3215,50.4271,50.3215,50.4175,1683676.0
2019-07-30 14:15:00,52.48,52.51,52.47,52.48,2051616.0,50.4175,50.4464,50.4079,50.4175,2051616.0
2019-07-30 14:20:00,52.48,52.54,52.48,52.51,1827116.0,50.4175,50.4752,50.4175,50.4464,1827116.0
2019-07-30 14:25:00,52.51,52.51,52.46,52.46,1251036.0,50.4464,50.4464,50.3983,50.3983,1251036.0
2019-07-30 14:30:00,52.46,52.47,52.41,52.43,1078424.0,50.3983,50.4079,50.3503,50.3695,1078424.0
2019-07-30 14:35:00,52.43,52.45,52.41,52.44,710232.0,50.3695,50.3887,50.3503,50.3791,710232.0
2019-07-30 14:40:00,52.44,52.47,52.42,52.42,1133096.0,50.3791,50.4079,50.3599,50.3599,1133096.0
2019-07-30 14:45:00,52.42,52.43,52.39,52.42,1056380.0,50.3599,50.3695,50.3311,50.3599,1056380.0
2019-07-30 14:50:00,52.42,52.42,52.38,52.39,621796.0,50.3599,50.3599,50.3215,50.3311,621796.0
2019-07-30 14:55:00,52.39,52.39,52.35,52.38,1081824.0,50.3311,50.3311,50.2927,50.3215,1081824.0
2019-07-30 15:00:00,52.38,52.47,52.38,52.46,871672.0,50.3215,50.4079,50.3215,50.3983,871672.0
2019-07-30 15:05:00,52.46,52.48,52.41,52.41,892272.0,50.3983,50.4175,50.3503,50.3503,892272.0
2019-07-30 15:10:00,52.41,52.45,52.39,52.45,675540.0,50.3503,50.3887,50.3311,50.3887,675540.0
2019-07-30 15:15:00,52.44,52.45,52.41,52.42,715604.0,50.3791,50.3887,50.3503,50.3599,715604.0
2019-07-30 15:20:00,52.42,52.43,52.33,52.34,896392.0,50.3599,50.3695,50.2734,50.283,896392.0
2019-07-30 15:25:00,52.34,52.37,52.33,52.35,810704.0,50.283,50.3119,50.2734,50.2927,810704.0
2019-07-30 15:30:00,52.35,52.37,52.33,52.33,905508.0,50.2927,50.3119,50.2734,50.2734,905508.0
2019-07-30 15:35:00,52.33,52.33,52.23,52.27,1375296.0,50.2734,50.2734,50.1774,50.2158,1375296.0
2019-07-30 15:40:00,52.27,52.27,52.2,52.22,1448556.0,50.2158,50.2158,50.1485,50.1678,1448556.0
2019-07-30 15:45:00,52.22,52.25,52.19,52.25,1648236.0,50.1678,50.1966,50.1389,50.1966,1648236.0
2019-07-30 15:50:00,52.25,52.3,52.23,52.24,2200564.0,50.1966,50.2446,50.1774,50.187,2200564.0
2019-07-30 15:55:00,52.24,52.25,52.09,52.22,5160344.0,50.187,50.1966,50.0429,50.1678,5160344.0
2019-07-31 09:30:00,54.1,54.84,54.08,54.67,22587488.0,51.9739,52.6848,51.9547,52.5215,22587488.0
2019-07-31 09:35:00,54.67,54.96,54.64,54.95,10135180.0,52.5215,52.8001,52.4927,52.7905,10135180.0
2019-07-31 09:40:00,54.95,55.34,54.95,55.14,16543452.0,52.7905,53.1651,52.7905,52.973,16543452.0
2019-07-31 09:45:00,55.14,55.21,55.01,55.07,6497396.0,52.973,53.0403,52.8481,52.9058,6497396.0
2019-07-31 09:50:00,55.07,55.09,54.83,54.83,5722376.0,52.9058,52.925,52.6752,52.6752,5722376.0
2019-07-31 09:55:00,54.83,54.95,54.75,54.78,6166388.0,52.6752,52.7905,52.5983,52.6272,6166388.0
2019-07-31 10:00:00,54.78,54.81,54.68,54.81,6225228.0,52.6272,52.656,52.5311,52.656,6225228.0
2019-07-31 10:05:00,54.81,54.95,54.79,54.89,4325000.0,52.656,52.7905,52.6368,52.7328,4325000.0
2019-07-31 10:10:00,54.89,54.99,54.87,54.89,3671992.0,52.7328,52.8289,52.7136,52.7328,3671992.0
2019-07-31 10:15:00,54.88,54.94,54.72,54.75,3769324.0,52.7232,52.7809,52.5695,52.5983,3769324.0
2019-07-31 10:20:00,54.75,54.76,54.61,54.63,3386188.0,52.5983,52.6079,52.4638,52.483,3386188.0
2019-07-31 10:25:00,54.62,54.62,54.32,54.38,5350208.0,52.4734,52.4734,52.1852,52.2429,5350208.0
2019-07-31 10:30:00,54.38,54.48,54.29,54.45,4392568.0,52.2429,52.3389,52.1564,52.3101,4392568.0
2019-07-31 10:35:00,54.46,54.46,54.31,54.33,2409340.0,52.3197,52.3197,52.1756,52.1948,2409340.0
2019-07-31 10:40:00,54.33,54.52,54.3,54.49,2856928.0,52.1948,52.3774,52.166,52.3485,2856928.0
2019-07-31 10:45:00,54.49,54.53,54.43,54.52,1681972.0,52.3485,52.387,52.2909,52.3774,1681972.0
2019-07-31 10:50:00,54.52,54.59,54.47,54.56,1824292.0,52.3774,52.4446,52.3293,52.4158,1824292.0
2019-07-31 10:55:00,54.55,54.58,54.43,54.56,1935908.0,52.4062,52.435,52.2909,52.4158,1935908.0
2019-07-31 11:00:00,54.56,54.57,54.46,54.53,1222048.0,52.4158,52.4254,52.3197,52.387,1222048.0
2019-07-31 11:05:00,54.53,54.62,54.52,54.62,1527524.0,52.387,52.4734,52.3774,52.4734,1527524.0
2019-07-31 11:10:00,54.62,54.69,54.61,54.68,1589096.0,52.4734,52.5407,52.4638,52.5311,1589096.0
2019-07-31 11:15:00,54.68,54.68,54.55,54.58,1427336.0,52.5311,52.5311,52.4062,52.435,1427336.0
2019-07-31 11:20:00,54.58,54.6,54.49,54.52,1335072.0,52.435,52.4542,52.3485,52.3774,1335072.0
2019-07-31 11:25:00,54.52,54.57,54.46,54.47,1043696.0,52.3774,52.4254,52.3197,52.3293,1043696.0
2019-07-31 11:30:00,54.47,54.55,54.46,54.51,1757088.0,52.3293,52.4062,52.3197,52.3678,1757088.0
2019-07-31 11:35:00,54.51,54.53,54.43,54.45,922300.0,52.3678,52.387,52.2909,52.3101,922300.0
2019-07-31 11:40:00,54.45,54.49,54.38,54.38,933172.0,52.3101,52.3485,52.2429,52.2429,933172.0
2019-07-31 11:45:00,54.38,54.44,54.38,54.41,791876.0,52.2429,52.3005,52.2429,52.2717,791876.0
2019-07-31 11:50:00,54.41,54.49,54.39,54.48,747684.0,52.2717,52.3485,52.2525,52.3389,747684.0
2019-07-31 11:55:00,54.48,54.48,54.45,54.47,533408.0,52.3389,52.3389,52.3101,52.3293,533408.0
2019-07-31 12:00:00,54.47,54.48,54.36,54.39,895940.0,52.3293,52.3389,52.2237,52.2525,895940.0
2019-07-31 12:05:00,54.39,54.49,54.33,54.36,1424868.0,52.2525,52.3485,52.1948,52.2237,1424868.0
2019-07-31 12:10:00,54.36,54.37,54.26,54.33,1447196.0,52.2237,52.2333,52.1276,52.1948,1447196.0
2019-07-31 12:15:00,54.33,54.36,54.31,54.31,757936.0,52.1948,52.2237,52.1756,52.1756,757936.0
2019-07-31 12:20:00,54.3,54.35,54.27,54.29,729412.0,52.166,52.2141,52.1372,52.1564,729412.0
2019-07-31 12:25:00,54.29,54.31,54.2,54.22,1336872.0,52.1564,52.1756,52.0699,52.0892,1336872.0
2019-07-31 12:30:00,54.22,54.22,54.13,54.19,1363276.0,52.0892,52.0892,52.0027,52.0603,1363276.0
2019-07-31 12:35:00,54.19,54.24,54.06,54.09,2037456.0,52.0603,52.1084,51.9354,51.9643,2037456.0
2019-07-31 12:40:00,54.1,54.12,54.04,54.12,1224672.0,51.9739,51.9931,51.9162,51.9931,1224672.0
2019-07-31 12:45:00,54.12,54.17,54.06,54.15,1600136.0,51.9931,52.0411,51.9354,52.0219,1600136.0
2019-07-31 12:50:00,54.14,54.38,54.13,54.35,2677748.0,52.0123,52.2429,52.0027,52.2141,2677748.0
2019-07-31 12:55:00,54.35,54.35,54.24,54.27,1009900.0,52.2141,52.2141,52.1084,52.1372,1009900.0
2019-07-31 13:00:00,54.26,54.27,54.23,54.23,649644.0,52.1276,52.1372,52.0988,52.0988,649644.0
2019-07-31 13:05:00,54.24,54.3,54.21,54.29,674424.0,52.1084,52.166,52.0796,52.1564,674424.0
2019-07-31 13:10:00,54.28,54.32,54.27,54.28,779428.0,52.1468,52.1852,52.1372,52.1468,779428.0
2019-07-31 13:15:00,54.28,54.38,54.28,54.34,1082428.0,52.1468,52.2429,52.1468,52.2044,1082428.0
2019-07-31 13:20:00,54.34,54.37,54.32,54.35,870528.0,52.2044,52.2333,52.1852,52.2141,870528.0
2019-07-31 13:25:00,54.35,54.36,54.3,54.32,545204.0,52.2141,52.2237,52.166,52.1852,545204.0
2019-07-31 13:30:00,54.32,54.42,54.31,54.4,643420.0,52.1852,52.2813,52.1756,52.2621,643420.0
2019-07-31 13:35:00,54.4,54.4,54.27,54.27,616560.0,52.2621,52.2621,52.1372,52.1372,616560.0
2019-07-31 13:40:00,54.28,54.34,54.26,54.33,630440.0,52.1468,52.2044,52.1276,52.1948,630440.0
2019-07-31 13:45:00,54.33,54.34,54.26,54.27,632540.0,52.1948,52.2044,52.1276,52.1372,632540.0
2019-07-31 13:50:00,54.27,54.3,54.21,54.21,782304.0,52.1372,52.166,52.0796,52.0796,782304.0
2019-07-31 13:55:00,54.22,54.35,54.21,54.33,840624.0,52.0892,52.2141,52.0796,52.1948,840624.0
2019-07-31 14:00:00,54.34,54.39,54.13,54.2,1988748.0,52.2044,52.2525,52.0027,52.0699,1988748.0
2019-07-31 14:05:00,54.21,54.46,54.17,54.4,2117504.0,52.0796,52.3197,52.0411,52.2621,2117504.0
2019-07-31 14:10:00,54.39,54.44,54.33,54.4,1334300.0,52.2525,52.3005,52.1948,52.2621,1334300.0
2019-07-31 14:15:00,54.41,54.44,54.33,54.37,1122812.0,52.2717,52.3005,52.1948,52.2333,1122812.0
2019-07-31 14:20:00,54.38,54.4,54.2,54.24,1448304.0,52.2429,52.2621,52.0699,52.1084,1448304.0
2019-07-31 14:25:00,54.24,54.29,54.2,54.21,848620.0,52.1084,52.1564,52.0699,52.0796,848620.0
2019-07-31 14:30:00,54.21,54.33,54.2,54.23,1284572.0,52.0796,52.1948,52.0699,52.0988,1284572.0
2019-07-31 14:35:00,54.24,54.28,53.84,53.88,3522492.0,52.1084,52.1468,51.7241,51.7625,3522492.0
2019-07-31 14:40:00,53.87,53.98,53.76,53.8,2748804.0,51.7529,51.8586,51.6472,51.6857,2748804.0
2019-07-31 14:45:00,53.8,53.85,53.5,53.51,4613220.0,51.6857,51.7337,51.3975,51.4071,4613220.0
2019-07-31 14:50:00,53.51,53.55,52.83,53.35,7286148.0,51.4071,51.4455,50.7538,51.2534,7286148.0
2019-07-31 14:55:00,53.35,53.65,53.2,53.65,4576180.0,51.2534,51.5416,51.1092,51.5416,4576180.0
2019-07-31 15:00:00,53.65,53.86,53.43,53.65,3928440.0,51.5416,51.7433,51.3302,51.5416,3928440.0
2019-07-31 15:05:00,53.67,53.86,53.65,53.78,2929536.0,51.5608,51.7433,51.5416,51.6665,2929536.0
2019-07-31 15:10:00,53.79,53.79,53.65,53.7,2263252.0,51.6761,51.6761,51.5416,51.5896,2263252.0
2019-07-31 15:15:00,53.69,53.87,53.53,53.83,2977056.0,51.58,51.7529,51.4263,51.7145,2977056.0
2019-07-31 15:20:00,53.83,53.91,53.77,53.89,2023204.0,51.7145,51.7913,51.6568,51.7721,2023204.0
2019-07-31 15:25:00,53.9,53.96,53.82,53.82,2251344.0,51.7817,51.8394,51.7049,51.7049,2251344.0
2019-07-31 15:30:00,53.83,53.83,53.66,53.67,3297088.0,51.7145,51.7145,51.5512,51.5608,3297088.0
2019-07-31 15:35:00,53.67,53.76,53.63,53.74,1909832.0,51.5608,51.6472,51.5223,51.628,1909832.0
2019-07-31 15:40:00,53.74,53.78,53.56,53.68,2785840.0,51.628,51.6665,51.4551,51.5704,2785840.0
2019-07-31 15:45:00,53.68,53.72,53.57,53.59,1974928.0,51.5704,51.6088,51.4647,51.4839,1974928.0
2019-07-31 15:50:00,53.59,53.59,53.49,53.5,2710544.0,51.4839,51.4839,51.3878,51.3975,2710544.0
2019-07-31 15:55:00,53.5,53.52,53.2,53.2,7306752.0,51.3975,51.4167,51.1092,51.1092,7306752.0
2019-08-01 09:30:00,53.54,53.97,53.46,53.77,7581336.0,51.4359,51.849,51.359,51.6568,7581336.0
2019-08-01 09:35:00,53.76,53.91,53.71,53.81,3060976.0,51.6472,51.7913,51.5992,51.6953,3060976.0
2019-08-01 09:40:00,53.8,53.82,53.56,53.61,3257556.0,51.6857,51.7049,51.4551,51.5031,3257556.0
2019-08-01 09:45:00,53.61,53.69,53.52,53.53,2224864.0,51.5031,51.58,51.4167,51.4263,2224864.0
2019-08-01 09:50:00,53.54,53.66,53.54,53.62,1942000.0,51.4359,51.5512,51.4359,51.5127,1942000.0
2019-08-01 09:55:00,53.62,53.77,53.62,53.73,2180840.0,51.5127,51.6568,51.5127,51.6184,2180840.0
2019-08-01 10:00:00,53.73,53.8,53.69,53.79,1565488.0,51.6184,51.6857,51.58,51.6761,1565488.0
2019-08-01 10:05:00,53.79,53.94,53.79,53.9,2024640.0,51.6761,51.8202,51.6761,51.7817,2024640.0
2019-08-01 10:10:00,53.9,53.97,53.85,53.96,1817712.0,51.7817,51.849,51.7337,51.8394,1817712.0
2019-08-01 10:15:00,53.96,54.04,53.92,54.02,2056052.0,51.8394,51.9162,51.801,51.897,2056052.0
2019-08-01 10:20:00,54.02,54.18,54.01,54.13,2315072.0,51.897,52.0507,51.8874,52.0027,2315072.0
2019-08-01 10:25:00,54.12,54.22,54.12,54.21,1430276.0,51.9931,52.0892,51.9931,52.0796,1430276.0
2019-08-01 10:30:00,54.21,54.24,54.13,54.15,1619760.0,52.0796,52.1084,52.0027,52.0219,1619760.0
2019-08-01 10:35:00,54.15,54.2,54.13,54.13,1243356.0,52.0219,52.0699,52.0027,52.0027,1243356.0
2019-08-01 10:40:00,54.13,54.23,54.13,54.22,1459352.0,52.0027,52.0988,52.0027,52.0892,1459352.0
2019-08-01 10:45:00,54.22,54.32,54.22,54.31,1920012.0,52.0892,52.1852,52.0892,52.1756,1920012.0
2019-08-01 10:50:00,54.31,54.4,54.29,54.38,2296428.0,52.1756,52.2621,52.1564,52.2429,2296428.0
2019-08-01 10:55:00,54.38,54.38,54.29,54.31,1434544.0,52.2429,52.2429,52.1564,52.1756,1434544.0
2019-08-01 11:00:00,54.31,54.44,54.3,54.35,1756976.0,52.1756,52.3005,52.166,52.2141,1756976.0
2019-08-01 11:05:00,54.34,54.37,54.29,54.33,1293520.0,52.2044,52.2333,52.1564,52.1948,1293520.0
2019-08-01 11:10:00,54.33,54.35,54.23,54.24,1425248.0,52.1948,52.2141,52.0988,52.1084,1425248.0
2019-08-01 11:15:00,54.24,54.29,54.22,54.28,1185300.0,52.1084,52.1564,52.0892,52.1468,1185300.0
2019-08-01 11:20:00,54.28,54.34,54.28,54.32,1059624.0,52.1468,52.2044,52.1468,52.1852,1059624.0
2019-08-01 11:25:00,54.32,54.42,54.3,54.41,1168220.0,52.1852,52.2813,52.166,52.2717,1168220.0
2019-08-01 11:30:00,54.42,54.42,54.29,54.32,810076.0,52.2813,52.2813,52.1564,52.1852,810076.0
2019-08-01 11:35:00,54.32,54.38,54.26,54.34,1238132.0,52.1852,52.2429,52.1276,52.2044,1238132.0
2019-08-01 11:40:00,54.34,54.39,54.32,54.38,834712.0,52.2044,52.2525,52.1852,52.2429,834712.0
2019-08-01 11:45:00,54.38,54.48,54.35,54.46,1303428.0,52.2429,52.3389,52.2141,52.3197,1303428.0
2019-08-01 11:50:00,54.46,54.51,54.43,54.45,1779760.0,52.3197,52.3678,52.2909,52.3101,1779760.0
2019-08-01 11:55:00,54.45,54.45,54.35,54.38,1044536.0,52.3101,52.3101,52.2141,52.2429,1044536.0
2019-08-01 12:00:00,54.38,54.38,54.35,54.36,819564.0,52.2429,52.2429,52.2141,52.2237,819564.0
2019-08-01 12:05:00,54.37,54.39,54.3,54.32,994012.0,52.2333,52.2525,52.166,52.1852,994012.0
2019-08-01 12:10:00,54.32,54.36,54.32,54.34,642476.0,52.1852,52.2237,52.1852,52.2044,642476.0
2019-08-01 12:15:00,54.34,54.34,54.23,54.24,1032492.0,52.2044,52.2044,52.0988,52.1084,1032492.0
2019-08-01 12:20:00,54.24,54.27,54.23,54.27,1030908.0,52.1084,52.1372,52.0988,52.1372,1030908.0
2019-08-01 12:25:00,54.27,54.34,54.25,54.33,1163084.0,52.1372,52.2044,52.118,52.1948,1163084.0
2019-08-01 12:30:00,54.33,54.34,54.29,54.3,660020.0,52.1948,52.2044,52.1564,52.166,660020.0
2019-08-01 12:35:00,54.3,54.31,54.25,54.26,460764.0,52.166,52.1756,52.118,52.1276,460764.0
2019-08-01 12:40:00,54.26,54.31,54.25,54.29,590836.0,52.1276,52.1756,52.118,52.1564,590836.0
2019-08-01 12:45:00,54.29,54.31,54.26,54.27,627728.0,52.1564,52.1756,52.1276,52.1372,627728.0
2019-08-01 12:50:00,54.27,54.29,54.24,54.27,589056.0,52.1372,52.1564,52.1084,52.1372,589056.0
2019-08-01 12:55:00,54.26,54.26,54.17,54.19,981004.0,52.1276,52.1276,52.0411,52.0603,981004.0
2019-08-01 13:00:00,54.2,54.23,54.2,54.21,592412.0,52.0699,52.0988,52.0699,52.0796,592412.0
2019-08-01 13:05:00,54.21,54.23,54.21,54.23,344044.0,52.0796,52.0988,52.0796,52.0988,344044.0
2019-08-01 13:10:00,54.23,54.25,54.2,54.23,534716.0,52.0988,52.118,52.0699,52.0988,534716.0
2019-08-01 13:15:00,54.23,54.24,54.22,54.22,460868.0,52.0988,52.1084,52.0892,52.0892,460868.0
2019-08-01 13:20:00,54.21,54.23,54.21,54.23,504140.0,52.0796,52.0988,52.0796,52.0988,504140.0
2019-08-01 13:25:00,54.23,54.23,53.6,53.65,3877888.0,52.0988,52.0988,51.4935,51.5416,3877888.0
2019-08-01 13:30:00,53.62,53.88,53.34,53.34,5495320.0,51.5127,51.7625,51.2437,51.2437,5495320.0
2019-08-01 13:35:00,53.35,53.55,53.04,53.06,4446664.0,51.2534,51.4455,50.9555,50.9747,4446664.0
2019-08-01 13:40:00,53.06,53.09,52.42,52.49,7383032.0,50.9747,51.0036,50.3599,50.4271,7383032.0
2019-08-01 13:45:00,52.48,52.63,52.23,52.47,6199348.0,50.4175,50.5616,50.1774,50.4079,6199348.0
2019-08-01 13:50:00,52.48,52.58,52.08,52.08,4840856.0,50.4175,50.5136,50.0333,50.0333,4840856.0
2019-08-01 13:55:00,52.1,52.5,52.05,52.45,4267792.0,50.0525,50.4368,50.0044,50.3887,4267792.0
2019-08-01 14:00:00,52.46,52.54,52.29,52.35,3598156.0,50.3983,50.4752,50.235,50.2927,3598156.0
2019-08-01 14:05:00,52.35,52.47,52.15,52.28,3602284.0,50.2927,50.4079,50.1005,50.2254,3602284.0
2019-08-01 14:10:00,52.27,52.27,51.9,52.17,4447272.0,50.2158,50.2158,49.8603,50.1197,4447272.0
2019-08-01 14:15:00,52.17,52.19,51.83,52.1,3793168.0,50.1197,50.1389,49.7931,50.0525,3793168.0
2019-08-01 14:20:00,52.1,52.1,51.69,51.88,3963604.0,50.0525,50.0525,49.6586,49.8411,3963604.0
2019-08-01 14:25:00,51.88,52.07,51.77,52.07,2877632.0,49.8411,50.0237,49.7354,50.0237,2877632.0
2019-08-01 14:30:00,52.06,52.11,51.92,52.05,3332672.0,50.014,50.0621,49.8796,50.0044,3332672.0
2019-08-01 14:35:00,52.05,52.05,51.9,51.91,2008072.0,50.0044,50.0044,49.8603,49.8699,2008072.0
2019-08-01 14:40:00,51.92,52.12,51.91,52.01,2307592.0,49.8796,50.0717,49.8699,49.966,2307592.0
2019-08-01 14:45:00,52.0,52.49,51.97,52.47,3889388.0,49.9564,50.4271,49.9276,50.4079,3889388.0
2019-08-01 14:50:00,52.47,52.67,52.43,52.54,4015508.0,50.4079,50.6001,50.3695,50.4752,4015508.0
2019-08-01 14:55:00,52.54,52.56,52.38,52.5,1805448.0,50.4752,50.4944,50.3215,50.4368,1805448.0
2019-08-01 15:00:00,52.5,52.58,52.32,52.45,2438232.0,50.4368,50.5136,50.2638,50.3887,2438232.0
2019-08-01 15:05:00,52.45,52.48,52.38,52.41,1157040.0,50.3887,50.4175,50.3215,50.3503,1157040.0
2019-08-01 15:10:00,52.4,52.44,52.29,52.34,1786200.0,50.3407,50.3791,50.235,50.283,1786200.0
2019-08-01 15:15:00,52.33,52.48,52.27,52.27,3003852.0,50.2734,50.4175,50.2158,50.2158,3003852.0
2019-08-01 15:20:00,52.27,52.36,52.19,52.27,2566512.0,50.2158,50.3023,50.1389,50.2158,2566512.0
2019-08-01 15:25:00,52.27,52.41,52.13,52.26,2225964.0,50.2158,50.3503,50.0813,50.2062,2225964.0
2019-08-01 15:30:00,52.26,52.33,52.08,52.14,2234200.0,50.2062,50.2734,50.0333,50.0909,2234200.0
2019-08-01 15:35:00,52.13,52.41,52.1,52.41,2269888.0,50.0813,50.3503,50.0525,50.3503,2269888.0
2019-08-01 15:40:00,52.41,52.44,52.23,52.27,2197316.0,50.3503,50.3791,50.1774,50.2158,2197316.0
2019-08-01 15:45:00,52.27,52.33,52.1,52.11,2166164.0,50.2158,50.2734,50.0525,50.0621,2166164.0
2019-08-01 15:50:00,52.1,52.11,51.88,51.88,3773640.0,50.0525,50.0621,49.8411,49.8411,3773640.0
2019-08-01 15:55:00,51.88,52.12,51.88,52.12,5262260.0,49.8411,50.0717,49.8411,50.0717,5262260.0
2019-08-02 09:30:00,51.3,51.55,50.94,51.29,9956424.0,49.2839,49.5241,48.9381,49.2743,9956424.0
2019-08-02 09:35:00,51.29,51.55,51.18,51.51,3480972.0,49.2743,49.5241,49.1686,49.4857,3480972.0
2019-08-02 09:40:00,51.51,51.61,51.35,51.51,3454712.0,49.4857,49.5817,49.332,49.4857,3454712.0
2019-08-02 09:45:00,51.51,51.51,51.2,51.23,2711684.0,49.4857,49.4857,49.1878,49.2167,2711684.0
2019-08-02 09:50:00,51.23,51.45,51.23,51.33,2333272.0,49.2167,49.428,49.2167,49.3127,2333272.0
2019-08-02 09:55:00,51.33,51.35,51.13,51.24,2208168.0,49.3127,49.332,49.1206,49.2263,2208168.0
2019-08-02 10:00:00,51.24,51.37,51.16,51.21,2234304.0,49.2263,49.3512,49.1494,49.1975,2234304.0
2019-08-02 10:05:00,51.2,51.31,51.02,51.04,2615228.0,49.1878,49.2935,49.0149,49.0341,2615228.0
2019-08-02 10:10:00,51.04,51.05,50.89,50.95,3085204.0,49.0341,49.0437,48.89,48.9477,3085204.0
2019-08-02 10:15:00,50.95,51.06,50.9,50.96,2065620.0,48.9477,49.0533,48.8996,48.9573,2065620.0
2019-08-02 10:20:00,50.95,51.09,50.93,51.03,1741088.0,48.9477,49.0822,48.9285,49.0245,1741088.0
2019-08-02 10:25:00,51.04,51.06,50.93,50.98,1192648.0,49.0341,49.0533,48.9285,48.9765,1192648.0
2019-08-02 10:30:00,50.98,50.98,50.56,50.67,3800384.0,48.9765,48.9765,48.573,48.6787,3800384.0
2019-08-02 10:35:00,50.67,50.77,50.58,50.72,2060376.0,48.6787,48.7747,48.5922,48.7267,2060376.0
2019-08-02 10:40:00,50.72,50.73,50.58,50.66,1615516.0,48.7267,48.7363,48.5922,48.6691,1615516.0
2019-08-02 10:45:00,50.66,50.76,50.51,50.52,2019164.0,48.6691,48.7651,48.525,48.5346,2019164.0
2019-08-02 10:50:00,50.52,50.58,50.41,50.51,2950352.0,48.5346,48.5922,48.4289,48.525,2950352.0
2019-08-02 10:55:00,50.51,50.61,50.48,50.48,2390196.0,48.525,48.621,48.4961,48.4961,2390196.0
2019-08-02 11:00:00,50.48,50.62,50.43,50.46,2009568.0,48.4961,48.6306,48.4481,48.4769,2009568.0
2019-08-02 11:05:00,50.46,50.71,50.46,50.63,1748208.0,48.4769,48.7171,48.4769,48.6402,1748208.0
2019-08-02 11:10:00,50.63,50.84,50.61,50.8,1807784.0,48.6402,48.842,48.621,48.8036,1807784.0
2019-08-02 11:15:00,50.8,50.93,50.78,50.87,2021604.0,48.8036,48.9285,48.7844,48.8708,2021604.0
2019-08-02 11:20:00,50.88,50.88,50.71,50.74,1576888.0,48.8804,48.8804,48.7171,48.7459,1576888.0
2019-08-02 11:25:00,50.74,50.82,50.7,50.74,860376.0,48.7459,48.8228,48.7075,48.7459,860376.0
2019-08-02 11:30:00,50.74,50.82,50.71,50.72,913940.0,48.7459,48.8228,48.7171,48.7267,913940.0
2019-08-02 11:35:00,50.73,50.74,50.63,50.65,850920.0,48.7363,48.7459,48.6402,48.6595,850920.0
2019-08-02 11:40:00,50.65,50.75,50.6,50.67,1183140.0,48.6595,48.7555,48.6114,48.6787,1183140.0
2019-08-02 11:45:00,50.67,50.77,50.6,50.77,1182980.0,48.6787,48.7747,48.6114,48.7747,1182980.0
2019-08-02 11:50:00,50.77,50.8,50.62,50.79,1286616.0,48.7747,48.8036,48.6306,48.794,1286616.0
2019-08-02 11:55:00,50.79,50.85,50.75,50.8,1125720.0,48.794,48.8516,48.7555,48.8036,1125720.0
2019-08-02 12:00:00,50.8,50.91,50.72,50.85,1468436.0,48.8036,48.9092,48.7267,48.8516,1468436.0
2019-08-02 12:05:00,50.84,50.9,50.75,50.9,1426164.0,48.842,48.8996,48.7555,48.8996,1426164.0
2019-08-02 12:10:00,50.9,50.9,50.81,50.89,840324.0,48.8996,48.8996,48.8132,48.89,840324.0
2019-08-02 12:15:00,50.89,51.13,50.87,51.1,1846416.0,48.89,49.1206,48.8708,49.0918,1846416.0
2019-08-02 12:20:00,51.1,51.16,51.07,51.11,1663468.0,49.0918,49.1494,49.063,49.1014,1663468.0
2019-08-02 12:25:00,51.11,51.14,51.02,51.09,966176.0,49.1014,49.1302,49.0149,49.0822,966176.0
2019-08-02 12:30:00,51.08,51.1,50.97,51.05,1182764.0,49.0726,49.0918,48.9669,49.0437,1182764.0
2019-08-02 12:35:00,51.05,51.08,50.97,51.04,1314664.0,49.0437,49.0726,48.9669,49.0341,1314664.0
2019-08-02 12:40:00,51.04,51.11,50.98,51.03,1309588.0,49.0341,49.1014,48.9765,49.0245,1309588.0
2019-08-02 12:45:00,51.02,51.09,50.97,50.98,825900.0,49.0149,49.0822,48.9669,48.9765,825900.0
2019-08-02 12:50:00,50.97,51.02,50.91,50.97,1005452.0,48.9669,49.0149,48.9092,48.9669,1005452.0
2019-08-02 12:55:00,50.97,50.98,50.86,50.89,852308.0,48.9669,48.9765,48.8612,48.89,852308.0
2019-08-02 13:00:00,50.9,50.92,50.76,50.85,1050976.0,48.8996,48.9189,48.7651,48.8516,1050976.0
2019-08-02 13:05:00,50.84,50.88,50.77,50.88,690080.0,48.842,48.8804,48.7747,48.8804,690080.0
2019-08-02 13:10:00,50.88,50.88,50.8,50.83,719524.0,48.8804,48.8804,48.8036,48.8324,719524.0
2019-08-02 13:15:00,50.83,50.88,50.81,50.83,661472.0,48.8324,48.8804,48.8132,48.8324,661472.0
2019-08-02 13:20:00,50.83,50.91,50.81,50.83,799228.0,48.8324,48.9092,48.8132,48.8324,799228.0
2019-08-02 13:25:00,50.83,50.87,50.78,50.82,743804.0,48.8324,48.8708,48.7844,48.8228,743804.0
2019-08-02 13:30:00,50.83,50.85,50.76,50.77,763444.0,48.8324,48.8516,48.7651,48.7747,763444.0
2019-08-02 13:35:00,50.77,50.8,50.68,50.76,985160.0,48.7747,48.8036,48.6883,48.7651,985160.0
2019-08-02 13:40:00,50.76,50.87,50.76,50.81,953040.0,48.7651,48.8708,48.7651,48.8132,953040.0
2019-08-02 13:45:00,50.81,50.9,50.79,50.83,628404.0,48.8132,48.8996,48.794,48.8324,628404.0
2019-08-02 13:50:00,50.82,50.92,50.82,50.91,541088.0,48.8228,48.9189,48.8228,48.9092,541088.0
2019-08-02 13:55:00,50.91,50.91,50.84,50.88,502636.0,48.9092,48.9092,48.842,48.8804,502636.0
2019-08-02 14:00:00,50.88,50.95,50.8,50.9,915792.0,48.8804,48.9477,48.8036,48.8996,915792.0
2019-08-02 14:05:00,50.9,51.02,50.89,50.98,1048872.0,48.8996,49.0149,48.89,48.9765,1048872.0
2019-08-02 14:10:00,50.98,51.08,50.97,51.07,796240.0,48.9765,49.0726,48.9669,49.063,796240.0
2019-08-02 14:15:00,51.08,51.09,51.01,51.04,1174552.0,49.0726,49.0822,49.0053,49.0341,1174552.0
2019-08-02 14:20:00,51.04,51.12,51.02,51.06,979808.0,49.0341,49.111,49.0149,49.0533,979808.0
2019-08-02 14:25:00,51.06,51.12,50.99,51.02,681476.0,49.0533,49.111,48.9861,49.0149,681476.0
2019-08-02 14:30:00,51.02,51.02,50.92,50.93,633072.0,49.0149,49.0149,48.9189,48.9285,633072.0
2019-08-02 14:35:00,50.93,51.03,50.92,51.02,623956.0,48.9285,49.0245,48.9189,49.0149,623956.0
2019-08-02 14:40:00,51.02,51.05,50.96,51.05,575532.0,49.0149,49.0437,48.9573,49.0437,575532.0
2019-08-02 14:45:00,51.05,51.1,50.98,51.03,886844.0,49.0437,49.0918,48.9765,49.0245,886844.0
2019-08-02 14:50:00,51.01,51.05,50.96,50.97,658608.0,49.0053,49.0437,48.9573,48.9669,658608.0
2019-08-02 14:55:00,50.97,50.99,50.92,50.98,638932.0,48.9669,48.9861,48.9189,48.9765,638932.0
2019-08-02 15:00:00,50.99,51.03,50.96,50.97,651108.0,48.9861,49.0245,48.9573,48.9669,651108.0
2019-08-02 15:05:00,50.98,50.99,50.91,50.92,644336.0,48.9765,48.9861,48.9092,48.9189,644336.0
2019-08-02 15:10:00,50.92,50.92,50.79,50.79,1010940.0,48.9189,48.9189,48.794,48.794,1010940.0
2019-08-02 15:15:00,50.79,50.82,50.74,50.81,993844.0,48.794,48.8228,48.7459,48.8132,993844.0
2019-08-02 15:20:00,50.82,51.01,50.8,50.99,1177804.0,48.8228,49.0053,48.8036,48.9861,1177804.0
2019-08-02 15:25:00,50.99,51.08,50.94,51.03,1348224.0,48.9861,49.0726,48.9381,49.0245,1348224.0
2019-08-02 15:30:00,51.03,51.07,50.93,50.95,1293660.0,49.0245,49.063,48.9285,48.9477,1293660.0
2019-08-02 15:35:00,50.95,51.19,50.91,51.1,2827348.0,48.9477,49.1782,48.9092,49.0918,2827348.0
2019-08-02 15:40:00,51.1,51.13,50.99,51.01,1358000.0,49.0918,49.1206,48.9861,49.0053,1358000.0
2019-08-02 15:45:00,51.01,51.01,50.89,50.9,1706296.0,49.0053,49.0053,48.89,48.8996,1706296.0
2019-08-02 15:50:00,50.89,50.92,50.8,50.82,2535684.0,48.89,48.9189,48.8036,48.8228,2535684.0
2019-08-02 15:55:00,50.82,51.06,50.82,51.02,4989912.0,48.8228,49.0533,48.8228,49.0149,4989912.0
2019-08-05 09:30:00,49.52,49.66,49.19,49.51,8890976.0,47.5739,47.7084,47.2568,47.5643,8890976.0
2019-08-05 09:35:00,49.51,49.51,49.2,49.32,3869460.0,47.5643,47.5643,47.2664,47.3817,3869460.0
2019-08-05 09:40:00,49.32,49.33,48.88,48.9,4778868.0,47.3817,47.3913,46.959,46.9782,4778868.0
2019-08-05 09:45:00,48.9,49.06,48.88,48.91,3405892.0,46.9782,47.1319,46.959,46.9878,3405892.0
2019-08-05 09:50:00,48.91,49.01,48.83,48.98,2965572.0,46.9878,47.0839,46.911,47.0551,2965572.0
2019-08-05 09:55:00,48.97,49.12,48.95,49.06,3454996.0,47.0455,47.1896,47.0263,47.1319,3454996.0
2019-08-05 10:00:00,49.04,49.11,48.78,48.85,3509140.0,47.1127,47.18,46.863,46.9302,3509140.0
2019-08-05 10:05:00,48.85,49.04,48.83,49.02,2413196.0,46.9302,47.1127,46.911,47.0935,2413196.0
2019-08-05 10:10:00,49.03,49.14,48.99,49.06,2610684.0,47.1031,47.2088,47.0647,47.1319,2610684.0
2019-08-05 10:15:00,49.06,49.17,49.03,49.06,1863000.0,47.1319,47.2376,47.1031,47.1319,1863000.0
2019-08-05 10:20:00,49.06,49.1,48.95,48.99,1879732.0,47.1319,47.1704,47.0263,47.0647,1879732.0
2019-08-05 10:25:00,48.98,49.06,48.93,49.01,1734548.0,47.0551,47.1319,47.0071,47.0839,1734548.0
2019-08-05 10:30:00,49.01,49.03,48.88,48.94,1843580.0,47.0839,47.1031,46.959,47.0167,1843580.0
2019-08-05 10:35:00,48.93,48.95,48.58,48.7,3362600.0,47.0071,47.0263,46.6708,46.7861,3362600.0
2019-08-05 10:40:00,48.7,48.77,48.65,48.68,1898072.0,46.7861,46.8533,46.7381,46.7669,1898072.0
2019-08-05 10:45:00,48.68,48.86,48.65,48.81,2265452.0,46.7669,46.9398,46.7381,46.8918,2265452.0
2019-08-05 10:50:00,48.81,48.94,48.78,48.86,1739316.0,46.8918,47.0167,46.863,46.9398,1739316.0
2019-08-05 10:55:00,48.86,48.9,48.77,48.85,1658188.0,46.9398,46.9782,46.8533,46.9302,1658188.0
2019-08-05 11:00:00,48.85,48.97,48.81,48.96,1799648.0,46.9302,47.0455,46.8918,47.0359,1799648.0
2019-08-05 11:05:00,48.95,49.0,48.91,48.97,1530316.0,47.0263,47.0743,46.9878,47.0455,1530316.0
2019-08-05 11:10:00,48.97,49.07,48.97,49.01,1711952.0,47.0455,47.1416,47.0455,47.0839,1711952.0
2019-08-05 11:15:00,49.01,49.01,48.92,48.97,1624520.0,47.0839,47.0839,46.9974,47.0455,1624520.0
2019-08-05 11:20:00,48.97,49.01,48.89,48.9,1181972.0,47.0455,47.0839,46.9686,46.9782,1181972.0
2019-08-05 11:25:00,48.9,48.92,48.81,48.83,1512204.0,46.9782,46.9974,46.8918,46.911,1512204.0
2019-08-05 11:30:00,48.84,48.84,48.73,48.78,1524488.0,46.9206,46.9206,46.8149,46.863,1524488.0
2019-08-05 11:35:00,48.78,48.8,48.75,48.77,1030448.0,46.863,46.8822,46.8341,46.8533,1030448.0
2019-08-05 11:40:00,48.76,48.82,48.71,48.77,1287936.0,46.8437,46.9014,46.7957,46.8533,1287936.0
2019-08-05 11:45:00,48.77,48.91,48.77,48.91,1311428.0,46.8533,46.9878,46.8533,46.9878,1311428.0
2019-08-05 11:50:00,48.91,48.92,48.8,48.87,791504.0,46.9878,46.9974,46.8822,46.9494,791504.0
2019-08-05 11:55:00,48.87,48.89,48.77,48.78,955604.0,46.9494,46.9686,46.8533,46.863,955604.0
2019-08-05 12:00:00,48.78,48.79,48.66,48.72,1717324.0,46.863,46.8726,46.7477,46.8053,1717324.0
2019-08-05 12:05:00,48.72,48.74,48.66,48.67,1048760.0,46.8053,46.8245,46.7477,46.7573,1048760.0
2019-08-05 12:10:00,48.67,48.72,48.64,48.71,1009888.0,46.7573,46.8053,46.7285,46.7957,1009888.0
2019-08-05 12:15:00,48.72,48.81,48.7,48.8,1026760.0,46.8053,46.8918,46.7861,46.8822,1026760.0
2019-08-05 12:20:00,48.8,48.8,48.74,48.77,676988.0,46.8822,46.8822,46.8245,46.8533,676988.0
2019-08-05 12:25:00,48.78,48.78,48.58,48.59,1773820.0,46.863,46.863,46.6708,46.6804,1773820.0
2019-08-05 12:30:00,48.59,48.63,48.54,48.58,1207192.0,46.6804,46.7188,46.6324,46.6708,1207192.0
2019-08-05 12:35:00,48.58,48.69,48.56,48.62,1057848.0,46.6708,46.7765,46.6516,46.7092,1057848.0
2019-08-05 12:40:00,48.62,48.62,48.46,48.51,1957812.0,46.7092,46.7092,46.5555,46.6036,1957812.0
2019-08-05 12:45:00,48.51,48.55,48.42,48.43,1429496.0,46.6036,46.642,46.5171,46.5267,1429496.0
2019-08-05 12:50:00,48.43,48.51,48.42,48.46,1124448.0,46.5267,46.6036,46.5171,46.5555,1124448.0
2019-08-05 12:55:00,48.46,48.47,48.27,48.3,2232940.0,46.5555,46.5651,46.373,46.4018,2232940.0
2019-08-05 13:00:00,48.3,48.47,48.26,48.42,1854816.0,46.4018,46.5651,46.3634,46.5171,1854816.0
2019-08-05 13:05:00,48.42,48.55,48.41,48.53,1327928.0,46.5171,46.642,46.5075,46.6228,1327928.0
2019-08-05 13:10:00,48.54,48.62,48.53,48.56,1595940.0,46.6324,46.7092,46.6228,46.6516,1595940.0
2019-08-05 13:15:00,48.56,48.63,48.54,48.6,909892.0,46.6516,46.7188,46.6324,46.69,909892.0
2019-08-05 13:20:00,48.6,48.6,48.55,48.59,800672.0,46.69,46.69,46.642,46.6804,800672.0
2019-08-05 13:25:00,48.58,48.6,48.51,48.54,855240.0,46.6708,46.69,46.6036,46.6324,855240.0
2019-08-05 13:30:00,48.54,48.56,48.47,48.47,1216812.0,46.6324,46.6516,46.5651,46.5651,1216812.0
2019-08-05 13:35:00,48.47,48.68,48.47,48.68,1340788.0,46.5651,46.7669,46.5651,46.7669,1340788.0
2019-08-05 13:40:00,48.68,48.7,48.5,48.53,1509436.0,46.7669,46.7861,46.594,46.6228,1509436.0
2019-08-05 13:45:00,48.53,48.53,48.46,48.52,1215104.0,46.6228,46.6228,46.5555,46.6132,1215104.0
2019-08-05 13:50:00,48.52,48.53,48.46,48.49,799784.0,46.6132,46.6228,46.5555,46.5843,799784.0
2019-08-05 13:55:00,48.49,48.5,48.39,48.41,1018368.0,46.5843,46.594,46.4883,46.5075,1018368.0
2019-08-05 14:00:00,48.41,48.46,48.37,48.42,1036016.0,46.5075,46.5555,46.4691,46.5171,1036016.0
2019-08-05 14:05:00,48.42,48.49,48.38,48.39,1480908.0,46.5171,46.5843,46.4787,46.4883,1480908.0
2019-08-05 14:10:00,48.39,48.49,48.36,48.49,1288636.0,46.4883,46.5843,46.4595,46.5843,1288636.0
2019-08-05 14:15:00,48.49,48.49,48.4,48.4,1008192.0,46.5843,46.5843,46.4979,46.4979,1008192.0
2019-08-05 14:20:00,48.4,48.42,48.27,48.3,1480212.0,46.4979,46.5171,46.373,46.4018,1480212.0
2019-08-05 14:25:00,48.3,48.31,48.22,48.22,2006984.0,46.4018,46.4114,46.325,46.325,2006984.0
2019-08-05 14:30:00,48.22,48.32,48.18,48.32,1753412.0,46.325,46.421,46.2865,46.421,1753412.0
2019-08-05 14:35:00,48.32,48.36,48.26,48.27,1466968.0,46.421,46.4595,46.3634,46.373,1466968.0
2019-08-05 14:40:00,48.27,48.36,48.2,48.22,1331672.0,46.373,46.4595,46.3057,46.325,1331672.0
2019-08-05 14:45:00,48.22,48.34,48.21,48.24,1384180.0,46.325,46.4402,46.3154,46.3442,1384180.0
2019-08-05 14:50:00,48.23,48.32,48.21,48.27,1414732.0,46.3346,46.421,46.3154,46.373,1414732.0
2019-08-05 14:55:00,48.27,48.3,48.21,48.24,1474728.0,46.373,46.4018,46.3154,46.3442,1474728.0
2019-08-05 15:00:00,48.24,48.36,48.21,48.22,1715928.0,46.3442,46.4595,46.3154,46.325,1715928.0
2019-08-05 15:05:00,48.22,48.26,48.15,48.25,2261616.0,46.325,46.3634,46.2577,46.3538,2261616.0
2019-08-05 15:10:00,48.25,48.45,48.24,48.4,2584840.0,46.3538,46.5459,46.3442,46.4979,2584840.0
2019-08-05 15:15:00,48.4,48.48,48.26,48.44,2372308.0,46.4979,46.5747,46.3634,46.5363,2372308.0
2019-08-05 15:20:00,48.44,48.54,48.33,48.41,2485092.0,46.5363,46.6324,46.4306,46.5075,2485092.0
2019-08-05 15:25:00,48.41,48.49,48.24,48.24,2081448.0,46.5075,46.5843,46.3442,46.3442,2081448.0
2019-08-05 15:30:00,48.24,48.37,48.21,48.29,2146688.0,46.3442,46.4691,46.3154,46.3922,2146688.0
2019-08-05 15:35:00,48.29,48.43,48.25,48.4,2267796.0,46.3922,46.5267,46.3538,46.4979,2267796.0
2019-08-05 15:40:00,48.4,48.51,48.35,48.5,2142108.0,46.4979,46.6036,46.4499,46.594,2142108.0
2019-08-05 15:45:00,48.5,48.58,48.38,48.44,2833104.0,46.594,46.6708,46.4787,46.5363,2833104.0
2019-08-05 15:50:00,48.44,48.44,48.32,48.35,2812384.0,46.5363,46.5363,46.421,46.4499,2812384.0
2019-08-05 15:55:00,48.35,48.45,48.28,48.31,6318180.0,46.4499,46.5459,46.3826,46.4114,6318180.0
2019-08-06 09:30:00,49.08,49.52,49.02,49.42,10294556.0,47.1512,47.5739,47.0935,47.4778,10294556.0
2019-08-06 09:35:00,49.41,49.42,49.26,49.26,4636488.0,47.4682,47.4778,47.3241,47.3241,4636488.0
2019-08-06 09:40:00,49.26,49.36,49.08,49.14,3939436.0,47.3241,47.4202,47.1512,47.2088,3939436.0
2019-08-06 09:45:00,49.15,49.19,48.91,49.07,4223212.0,47.2184,47.2568,46.9878,47.1416,4223212.0
2019-08-06 09:50:00,49.08,49.3,48.99,49.2,2695072.0,47.1512,47.3625,47.0647,47.2664,2695072.0
2019-08-06 09:55:00,49.2,49.32,49.19,49.29,2125056.0,47.2664,47.3817,47.2568,47.3529,2125056.0
2019-08-06 10:00:00,49.28,49.38,49.25,49.26,2415996.0,47.3433,47.4394,47.3145,47.3241,2415996.0
2019-08-06 10:05:00,49.26,49.33,49.21,49.24,1929436.0,47.3241,47.3913,47.2761,47.3049,1929436.0
2019-08-06 10:10:00,49.24,49.27,49.03,49.06,2839264.0,47.3049,47.3337,47.1031,47.1319,2839264.0
2019-08-06 10:15:00,49.06,49.1,48.95,48.96,2400720.0,47.1319,47.1704,47.0263,47.0359,2400720.0
2019-08-06 10:20:00,48.96,49.02,48.84,48.85,2301420.0,47.0359,47.0935,46.9206,46.9302,2301420.0
2019-08-06 10:25:00,48.85,49.04,48.85,48.9,2340816.0,46.9302,47.1127,46.9302,46.9782,2340816.0
2019-08-06 10:30:00,48.9,48.99,48.82,48.93,1475140.0,46.9782,47.0647,46.9014,47.0071,1475140.0
2019-08-06 10:35:00,48.92,48.97,48.83,48.88,1758148.0,46.9974,47.0455,46.911,46.959,1758148.0
2019-08-06 10:40:00,48.88,49.01,48.8,48.92,2209848.0,46.959,47.0839,46.8822,46.9974,2209848.0
2019-08-06 10:45:00,48.92,48.95,48.72,48.78,1623496.0,46.9974,47.0263,46.8053,46.863,1623496.0
2019-08-06 10:50:00,48.78,48.83,48.69,48.81,1673684.0,46.863,46.911,46.7765,46.8918,1673684.0
2019-08-06 10:55:00,48.82,48.92,48.76,48.9,1322800.0,46.9014,46.9974,46.8437,46.9782,1322800.0
2019-08-06 11:00:00,48.9,48.91,48.73,48.73,1233268.0,46.9782,46.9878,46.8149,46.8149,1233268.0
2019-08-06 11:05:00,48.74,48.85,48.74,48.8,825468.0,46.8245,46.9302,46.8245,46.8822,825468.0
2019-08-06 11:10:00,48.79,48.81,48.66,48.67,999308.0,46.8726,46.8918,46.7477,46.7573,999308.0
2019-08-06 11:15:00,48.67,48.71,48.59,48.63,1698288.0,46.7573,46.7957,46.6804,46.7188,1698288.0
2019-08-06 11:20:00,48.63,48.77,48.63,48.75,1363988.0,46.7188,46.8533,46.7188,46.8341,1363988.0
2019-08-06 11:25:00,48.75,48.81,48.73,48.81,1035216.0,46.8341,46.8918,46.8149,46.8918,1035216.0
2019-08-06 11:30:00,48.81,48.83,48.58,48.6,1349916.0,46.8918,46.911,46.6708,46.69,1349916.0
2019-08-06 11:35:00,48.6,48.65,48.51,48.62,1178436.0,46.69,46.7381,46.6036,46.7092,1178436.0
2019-08-06 11:40:00,48.61,48.7,48.58,48.68,885816.0,46.6996,46.7861,46.6708,46.7669,885816.0
2019-08-06 11:45:00,48.68,48.77,48.65,48.74,803172.0,46.7669,46.8533,46.7381,46.8245,803172.0
2019-08-06 11:50:00,48.75,48.78,48.67,48.7,692652.0,46.8341,46.863,46.7573,46.7861,692652.0
2019-08-06 11:55:00,48.7,48.86,48.66,48.84,897304.0,46.7861,46.9398,46.7477,46.9206,897304.0
2019-08-06 12:00:00,48.83,48.94,48.79,48.8,1077352.0,46.911,47.0167,46.8726,46.8822,1077352.0
2019-08-06 12:05:00,48.8,48.85,48.79,48.82,570268.0,46.8822,46.9302,46.8726,46.9014,570268.0
2019-08-06 12:10:00,48.82,48.95,48.75,48.91,834412.0,46.9014,47.0263,46.8341,46.9878,834412.0
2019-08-06 12:15:00,48.92,48.93,48.81,48.85,602352.0,46.9974,47.0071,46.8918,46.9302,602352.0
2019-08-06 12:20:00,48.86,48.87,48.76,48.78,538680.0,46.9398,46.9494,46.8437,46.863,538680.0
2019-08-06 12:25:00,48.79,48.8,48.7,48.72,944160.0,46.8726,46.8822,46.7861,46.8053,944160.0
2019-08-06 12:30:00,48.72,48.77,48.68,48.74,660828.0,46.8053,46.8533,46.7669,46.8245,660828.0
2019-08-06 12:35:00,48.73,48.79,48.68,48.74,598256.0,46.8149,46.8726,46.7669,46.8245,598256.0
2019-08-06 12:40:00,48.74,48.82,48.7,48.8,671416.0,46.8245,46.9014,46.7861,46.8822,671416.0
2019-08-06 12:45:00,48.81,48.82,48.75,48.77,504224.0,46.8918,46.9014,46.8341,46.8533,504224.0
2019-08-06 12:50:00,48.76,48.8,48.73,48.77,489016.0,46.8437,46.8822,46.8149,46.8533,489016.0
2019-08-06 12:55:00,48.77,48.82,48.74,48.77,524060.0,46.8533,46.9014,46.8245,46.8533,524060.0
2019-08-06 13:00:00,48.77,48.89,48.77,48.88,501144.0,46.8533,46.9686,46.8533,46.959,501144.0
2019-08-06 13:05:00,48.88,48.94,48.84,48.92,728268.0,46.959,47.0167,46.9206,46.9974,728268.0
2019-08-06 13:10:00,48.92,48.94,48.89,48.91,669604.0,46.9974,47.0167,46.9686,46.9878,669604.0
2019-08-06 13:15:00,48.91,49.02,48.91,49.02,1389892.0,46.9878,47.0935,46.9878,47.0935,1389892.0
2019-08-06 13:20:00,49.02,49.17,49.02,49.17,1226384.0,47.0935,47.2376,47.0935,47.2376,1226384.0
2019-08-06 13:25:00,49.17,49.19,49.12,49.14,1066236.0,47.2376,47.2568,47.1896,47.2088,1066236.0
2019-08-06 13:30:00,49.14,49.23,49.12,49.22,842288.0,47.2088,47.2953,47.1896,47.2857,842288.0
2019-08-06 13:35:00,49.22,49.24,49.16,49.23,1116024.0,47.2857,47.3049,47.228,47.2953,1116024.0
2019-08-06 13:40:00,49.23,49.24,49.13,49.14,900344.0,47.2953,47.3049,47.1992,47.2088,900344.0
2019-08-06 13:45:00,49.13,49.16,49.09,49.13,840436.0,47.1992,47.228,47.1608,47.1992,840436.0
2019-08-06 13:50:00,49.13,49.17,49.06,49.14,717440.0,47.1992,47.2376,47.1319,47.2088,717440.0
2019-08-06 13:55:00,49.14,49.17,49.1,49.13,530508.0,47.2088,47.2376,47.1704,47.1992,530508.0
2019-08-06 14:00:00,49.13,49.13,48.96,48.98,1225508.0,47.1992,47.1992,47.0359,47.0551,1225508.0
2019-08-06 14:05:00,48.98,49.02,48.94,48.99,863640.0,47.0551,47.0935,47.0167,47.0647,863640.0
2019-08-06 14:10:00,48.99,49.09,48.99,49.06,834828.0,47.0647,47.1608,47.0647,47.1319,834828.0
2019-08-06 14:15:00,49.06,49.21,49.06,49.19,1084516.0,47.1319,47.2761,47.1319,47.2568,1084516.0
2019-08-06 14:20:00,49.2,49.24,49.15,49.21,909036.0,47.2664,47.3049,47.2184,47.2761,909036.0
2019-08-06 14:25:00,49.21,49.28,49.19,49.25,1356092.0,47.2761,47.3433,47.2568,47.3145,1356092.0
2019-08-06 14:30:00,49.26,49.36,49.2,49.31,1770516.0,47.3241,47.4202,47.2664,47.3721,1770516.0
2019-08-06 14:35:00,49.3,49.3,49.23,49.25,1074100.0,47.3625,47.3625,47.2953,47.3145,1074100.0
2019-08-06 14:40:00,49.25,49.32,49.22,49.26,958572.0,47.3145,47.3817,47.2857,47.3241,958572.0
2019-08-06 14:45:00,49.25,49.25,49.18,49.22,951532.0,47.3145,47.3145,47.2472,47.2857,951532.0
2019-08-06 14:50:00,49.22,49.25,49.13,49.15,1032080.0,47.2857,47.3145,47.1992,47.2184,1032080.0
2019-08-06 14:55:00,49.15,49.17,49.11,49.12,855784.0,47.2184,47.2376,47.18,47.1896,855784.0
2019-08-06 15:00:00,49.13,49.18,49.12,49.17,881232.0,47.1992,47.2472,47.1896,47.2376,881232.0
2019-08-06 15:05:00,49.17,49.2,49.13,49.13,669876.0,47.2376,47.2664,47.1992,47.1992,669876.0
2019-08-06 15:10:00,49.13,49.2,49.08,49.19,733832.0,47.1992,47.2664,47.1512,47.2568,733832.0
2019-08-06 15:15:00,49.19,49.22,49.18,49.22,885456.0,47.2568,47.2857,47.2472,47.2857,885456.0
2019-08-06 15:20:00,49.23,49.25,49.19,49.24,880232.0,47.2953,47.3145,47.2568,47.3049,880232.0
2019-08-06 15:25:00,49.24,49.25,49.15,49.16,997832.0,47.3049,47.3145,47.2184,47.228,997832.0
2019-08-06 15:30:00,49.16,49.18,49.1,49.1,995004.0,47.228,47.2472,47.1704,47.1704,995004.0
2019-08-06 15:35:00,49.1,49.19,49.1,49.19,927668.0,47.1704,47.2568,47.1704,47.2568,927668.0
2019-08-06 15:40:00,49.19,49.25,49.17,49.21,1199488.0,47.2568,47.3145,47.2376,47.2761,1199488.0
2019-08-06 15:45:00,49.21,49.27,49.15,49.24,1198352.0,47.2761,47.3337,47.2184,47.3049,1198352.0
2019-08-06 15:50:00,49.24,49.3,49.21,49.23,1536672.0,47.3049,47.3625,47.2761,47.2953,1536672.0
2019-08-06 15:55:00,49.22,49.28,49.18,49.24,3444016.0,47.2857,47.3433,47.2472,47.3049,3444016.0
2019-08-07 09:30:00,48.87,49.03,48.72,48.82,5110332.0,46.9494,47.1031,46.8053,46.9014,5110332.0
2019-08-07 09:35:00,48.82,49.05,48.73,49.02,2262052.0,46.9014,47.1223,46.8149,47.0935,2262052.0
2019-08-07 09:40:00,49.02,49.02,48.77,48.79,1657956.0,47.0935,47.0935,46.8533,46.8726,1657956.0
2019-08-07 09:45:00,48.79,48.8,48.47,48.6,2274792.0,46.8726,46.8822,46.5651,46.69,2274792.0
2019-08-07 09:50:00,48.59,48.62,48.48,48.49,1408468.0,46.6804,46.7092,46.5747,46.5843,1408468.0
2019-08-07 09:55:00,48.51,48.77,48.46,48.74,2152248.0,46.6036,46.8533,46.5555,46.8245,2152248.0
2019-08-07 10:00:00,48.74,48.8,48.59,48.78,1542608.0,46.8245,46.8822,46.6804,46.863,1542608.0
2019-08-07 10:05:00,48.77,48.94,48.74,48.91,1934236.0,46.8533,47.0167,46.8245,46.9878,1934236.0
2019-08-07 10:10:00,48.92,49.03,48.87,48.96,1661308.0,46.9974,47.1031,46.9494,47.0359,1661308.0
2019-08-07 10:15:00,48.95,49.13,48.93,49.0,1771816.0,47.0263,47.1992,47.0071,47.0743,1771816.0
2019-08-07 10:20:00,49.01,49.04,48.91,48.91,1135248.0,47.0839,47.1127,46.9878,46.9878,1135248.0
2019-08-07 10:25:00,48.92,49.02,48.85,48.9,1476412.0,46.9974,47.0935,46.9302,46.9782,1476412.0
2019-08-07 10:30:00,48.91,49.18,48.87,49.13,2040724.0,46.9878,47.2472,46.9494,47.1992,2040724.0
2019-08-07 10:35:00,49.13,49.27,49.1,49.25,1696864.0,47.1992,47.3337,47.1704,47.3145,1696864.0
2019-08-07 10:40:00,49.25,49.3,49.09,49.1,1610920.0,47.3145,47.3625,47.1608,47.1704,1610920.0
2019-08-07 10:45:00,49.1,49.17,49.0,49.16,1390836.0,47.1704,47.2376,47.0743,47.228,1390836.0
2019-08-07 10:50:00,49.16,49.35,49.13,49.3,1890936.0,47.228,47.4106,47.1992,47.3625,1890936.0
2019-08-07 10:55:00,49.3,49.3,49.21,49.22,1076320.0,47.3625,47.3625,47.2761,47.2857,1076320.0
2019-08-07 11:00:00,49.22,49.24,49.09,49.11,1484004.0,47.2857,47.3049,47.1608,47.18,1484004.0
2019-08-07 11:05:00,49.11,49.23,49.05,49.22,2059980.0,47.18,47.2953,47.1223,47.2857,2059980.0
2019-08-07 11:10:00,49.22,49.31,49.19,49.3,1449936.0,47.2857,47.3721,47.2568,47.3625,1449936.0
2019-08-07 11:15:00,49.3,49.33,49.18,49.24,1177060.0,47.3625,47.3913,47.2472,47.3049,1177060.0
2019-08-07 11:20:00,49.24,49.28,49.11,49.14,1172732.0,47.3049,47.3433,47.18,47.2088,1172732.0
2019-08-07 11:25:00,49.15,49.23,49.13,49.18,959352.0,47.2184,47.2953,47.1992,47.2472,959352.0
2019-08-07 11:30:00,49.19,49.2,49.09,49.18,1224124.0,47.2568,47.2664,47.1608,47.2472,1224124.0
2019-08-07 11:35:00,49.19,49.21,49.11,49.14,818076.0,47.2568,47.2761,47.18,47.2088,818076.0
2019-08-07 11:40:00,49.15,49.17,49.07,49.11,998624.0,47.2184,47.2376,47.1416,47.18,998624.0
2019-08-07 11:45:00,49.11,49.15,49.03,49.07,959680.0,47.18,47.2184,47.1031,47.1416,959680.0
2019-08-07 11:50:00,49.06,49.12,49.01,49.05,726176.0,47.1319,47.1896,47.0839,47.1223,726176.0
2019-08-07 11:55:00,49.06,49.19,49.05,49.1,925812.0,47.1319,47.2568,47.1223,47.1704,925812.0
2019-08-07 12:00:00,49.1,49.14,49.02,49.05,802460.0,47.1704,47.2088,47.0935,47.1223,802460.0
2019-08-07 12:05:00,49.04,49.07,48.94,48.95,923924.0,47.1127,47.1416,47.0167,47.0263,923924.0
2019-08-07 12:10:00,48.96,49.03,48.92,48.99,1002956.0,47.0359,47.1031,46.9974,47.0647,1002956.0
2019-08-07 12:15:00,48.98,49.02,48.95,48.99,740956.0,47.0551,47.0935,47.0263,47.0647,740956.0
2019-08-07 12:20:00,48.99,48.99,48.89,48.93,1095624.0,47.0647,47.0647,46.9686,47.0071,1095624.0
2019-08-07 12:25:00,48.93,48.98,48.88,48.97,550092.0,47.0071,47.0551,46.959,47.0455,550092.0
2019-08-07 12:30:00,48.96,49.1,48.93,49.03,791192.0,47.0359,47.1704,47.0071,47.1031,791192.0
2019-08-07 12:35:00,49.03,49.08,49.0,49.04,516652.0,47.1031,47.1512,47.0743,47.1127,516652.0
2019-08-07 12:40:00,49.04,49.15,48.99,49.11,753732.0,47.1127,47.2184,47.0647,47.18,753732.0
2019-08-07 12:45:00,49.12,49.15,49.07,49.08,587436.0,47.1896,47.2184,47.1416,47.1512,587436.0
2019-08-07 12:50:00,49.08,49.16,49.06,49.08,740872.0,47.1512,47.228,47.1319,47.1512,740872.0
2019-08-07 12:55:00,49.08,49.17,49.07,49.15,707248.0,47.1512,47.2376,47.1416,47.2184,707248.0
2019-08-07 13:00:00,49.15,49.22,49.11,49.21,1020456.0,47.2184,47.2857,47.18,47.2761,1020456.0
2019-08-07 13:05:00,49.2,49.31,49.18,49.3,966928.0,47.2664,47.3721,47.2472,47.3625,966928.0
2019-08-07 13:10:00,49.29,49.32,49.24,49.25,926064.0,47.3529,47.3817,47.3049,47.3145,926064.0
2019-08-07 13:15:00,49.26,49.31,49.23,49.3,698228.0,47.3241,47.3721,47.2953,47.3625,698228.0
2019-08-07 13:20:00,49.3,49.32,49.24,49.27,461216.0,47.3625,47.3817,47.3049,47.3337,461216.0
2019-08-07 13:25:00,49.27,49.33,49.24,49.32,572232.0,47.3337,47.3913,47.3049,47.3817,572232.0
2019-08-07 13:30:00,49.32,49.49,49.32,49.43,1688896.0,47.3817,47.545,47.3817,47.4874,1688896.0
2019-08-07 13:35:00,49.43,49.48,49.43,49.47,718664.0,47.4874,47.5354,47.4874,47.5258,718664.0
2019-08-07 13:40:00,49.48,49.61,49.48,49.52,1698612.0,47.5354,47.6603,47.5354,47.5739,1698612.0
2019-08-07 13:45:00,49.52,49.59,49.49,49.59,1112160.0,47.5739,47.6411,47.545,47.6411,1112160.0
2019-08-07 13:50:00,49.59,49.66,49.54,49.57,1590792.0,47.6411,47.7084,47.5931,47.6219,1590792.0
2019-08-07 13:55:00,49.57,49.57,49.48,49.49,807492.0,47.6219,47.6219,47.5354,47.545,807492.0
2019-08-07 14:00:00,49.49,49.6,49.49,49.59,923076.0,47.545,47.6507,47.545,47.6411,923076.0
2019-08-07 14:05:00,49.58,49.68,49.58,49.66,1044620.0,47.6315,47.7276,47.6315,47.7084,1044620.0
2019-08-07 14:10:00,49.66,49.67,49.55,49.56,800584.0,47.7084,47.718,47.6027,47.6123,800584.0
2019-08-07 14:15:00,49.56,49.56,49.42,49.44,1202056.0,47.6123,47.6123,47.4778,47.497,1202056.0
2019-08-07 14:20:00,49.44,49.48,49.35,49.37,1008896.0,47.497,47.5354,47.4106,47.4298,1008896.0
2019-08-07 14:25:00,49.36,49.48,49.36,49.46,880608.0,47.4202,47.5354,47.4202,47.5162,880608.0
2019-08-07 14:30:00,49.47,49.51,49.42,49.46,888740.0,47.5258,47.5643,47.4778,47.5162,888740.0
2019-08-07 14:35:00,49.47,49.51,49.38,49.41,700608.0,47.5258,47.5643,47.4394,47.4682,700608.0
2019-08-07 14:40:00,49.4,49.58,49.38,49.56,1060840.0,47.4586,47.6315,47.4394,47.6123,1060840.0
2019-08-07 14:45:00,49.56,49.63,49.54,49.56,941732.0,47.6123,47.6795,47.5931,47.6123,941732.0
2019-08-07 14:50:00,49.56,49.65,49.56,49.64,827632.0,47.6123,47.6988,47.6123,47.6892,827632.0
2019-08-07 14:55:00,49.64,49.67,49.58,49.65,700484.0,47.6892,47.718,47.6315,47.6988,700484.0
2019-08-07 15:00:00,49.65,49.66,49.51,49.56,1202144.0,47.6988,47.7084,47.5643,47.6123,1202144.0
2019-08-07 15:05:00,49.57,49.63,49.55,49.58,584712.0,47.6219,47.6795,47.6027,47.6315,584712.0
2019-08-07 15:10:00,49.58,49.6,49.53,49.56,654632.0,47.6315,47.6507,47.5835,47.6123,654632.0
2019-08-07 15:15:00,49.58,49.61,49.47,49.6,1206484.0,47.6315,47.6603,47.5258,47.6507,1206484.0
2019-08-07 15:20:00,49.6,49.68,49.6,49.63,1263752.0,47.6507,47.7276,47.6507,47.6795,1263752.0
2019-08-07 15:25:00,49.63,49.69,49.59,49.67,1017748.0,47.6795,47.7372,47.6411,47.718,1017748.0
2019-08-07 15:30:00,49.67,49.72,49.65,49.7,1053732.0,47.718,47.766,47.6988,47.7468,1053732.0
2019-08-07 15:35:00,49.7,49.83,49.65,49.8,2003436.0,47.7468,47.8717,47.6988,47.8429,2003436.0
2019-08-07 15:40:00,49.8,49.81,49.72,49.77,1406156.0,47.8429,47.8525,47.766,47.814,1406156.0
2019-08-07 15:45:00,49.77,49.81,49.67,49.68,1465284.0,47.814,47.8525,47.718,47.7276,1465284.0
2019-08-07 15:50:00,49.68,49.7,49.63,49.64,1680224.0,47.7276,47.7468,47.6795,47.6892,1680224.0
2019-08-07 15:55:00,49.64,49.89,49.61,49.79,5929800.0,47.6892,47.9293,47.6603,47.8333,5929800.0
2019-08-08 09:30:00,50.09,50.25,50.0,50.02,4738840.0,48.1215,48.2752,48.035,48.0542,4738840.0
2019-08-08 09:35:00,50.01,50.16,49.9,50.14,2642632.0,48.0446,48.1887,47.9389,48.1695,2642632.0
2019-08-08 09:40:00,50.13,50.16,49.98,50.07,1751792.0,48.1599,48.1887,48.0158,48.1023,1751792.0
2019-08-08 09:45:00,50.08,50.16,50.05,50.1,1442256.0,48.1119,48.1887,48.083,48.1311,1442256.0
2019-08-08 09:50:00,50.1,50.1,49.85,50.07,2064240.0,48.1311,48.1311,47.8909,48.1023,2064240.0
2019-08-08 09:55:00,50.07,50.17,50.03,50.11,1634128.0,48.1023,48.1983,48.0638,48.1407,1634128.0
2019-08-08 10:00:00,50.11,50.19,50.08,50.17,1465580.0,48.1407,48.2175,48.1119,48.1983,1465580.0
2019-08-08 10:05:00,50.17,50.2,50.12,50.19,1048404.0,48.1983,48.2271,48.1503,48.2175,1048404.0
2019-08-08 10:10:00,50.19,50.21,50.15,50.2,1016004.0,48.2175,48.2368,48.1791,48.2271,1016004.0
2019-08-08 10:15:00,50.2,50.23,50.16,50.21,1180440.0,48.2271,48.256,48.1887,48.2368,1180440.0
2019-08-08 10:20:00,50.2,50.21,50.11,50.16,1026064.0,48.2271,48.2368,48.1407,48.1887,1026064.0
2019-08-08 10:25:00,50.16,50.24,50.16,50.21,987504.0,48.1887,48.2656,48.1887,48.2368,987504.0
2019-08-08 10:30:00,50.21,50.31,50.21,50.3,1422380.0,48.2368,48.3328,48.2368,48.3232,1422380.0
2019-08-08 10:35:00,50.3,50.37,50.26,50.31,1099956.0,48.3232,48.3905,48.2848,48.3328,1099956.0
2019-08-08 10:40:00,50.31,50.36,50.27,50.35,856636.0,48.3328,48.3809,48.2944,48.3713,856636.0
2019-08-08 10:45:00,50.35,50.38,50.29,50.33,1119104.0,48.3713,48.4001,48.3136,48.352,1119104.0
2019-08-08 10:50:00,50.33,50.48,50.33,50.48,1253124.0,48.352,48.4961,48.352,48.4961,1253124.0
2019-08-08 10:55:00,50.48,50.54,50.45,50.49,1322628.0,48.4961,48.5538,48.4673,48.5057,1322628.0
2019-08-08 11:00:00,50.49,50.49,50.43,50.48,1042032.0,48.5057,48.5057,48.4481,48.4961,1042032.0
2019-08-08 11:05:00,50.48,50.49,50.42,50.44,940736.0,48.4961,48.5057,48.4385,48.4577,940736.0
2019-08-08 11:10:00,50.44,50.51,50.4,50.44,1319456.0,48.4577,48.525,48.4193,48.4577,1319456.0
2019-08-08 11:15:00,50.45,50.49,50.41,50.42,684024.0,48.4673,48.5057,48.4289,48.4385,684024.0
2019-08-08 11:20:00,50.42,50.54,50.4,50.53,865468.0,48.4385,48.5538,48.4193,48.5442,865468.0
2019-08-08 11:25:00,50.53,50.53,50.39,50.39,894584.0,48.5442,48.5442,48.4097,48.4097,894584.0
2019-08-08 11:30:00,50.39,50.49,50.38,50.49,955064.0,48.4097,48.5057,48.4001,48.5057,955064.0
2019-08-08 11:35:00,50.49,50.55,50.48,50.54,871644.0,48.5057,48.5634,48.4961,48.5538,871644.0
2019-08-08 11:40:00,50.54,50.58,50.51,50.54,761476.0,48.5538,48.5922,48.525,48.5538,761476.0
2019-08-08 11:45:00,50.54,50.55,50.47,50.47,887180.0,48.5538,48.5634,48.4865,48.4865,887180.0
2019-08-08 11:50:00,50.47,50.59,50.46,50.58,915672.0,48.4865,48.6018,48.4769,48.5922,915672.0
2019-08-08 11:55:00,50.58,50.59,50.52,50.54,823176.0,48.5922,48.6018,48.5346,48.5538,823176.0
2019-08-08 12:00:00,50.54,50.59,50.51,50.54,708096.0,48.5538,48.6018,48.525,48.5538,708096.0
2019-08-08 12:05:00,50.54,50.57,50.52,50.54,537732.0,48.5538,48.5826,48.5346,48.5538,537732.0
2019-08-08 12:10:00,50.54,50.57,50.51,50.53,485840.0,48.5538,48.5826,48.525,48.5442,485840.0
2019-08-08 12:15:00,50.53,50.59,50.53,50.56,550764.0,48.5442,48.6018,48.5442,48.573,550764.0
2019-08-08 12:20:00,50.56,50.57,50.52,50.54,551596.0,48.573,48.5826,48.5346,48.5538,551596.0
2019-08-08 12:25:00,50.54,50.57,50.52,50.54,591904.0,48.5538,48.5826,48.5346,48.5538,591904.0
2019-08-08 12:30:00,50.54,50.59,50.53,50.57,550472.0,48.5538,48.6018,48.5442,48.5826,550472.0
2019-08-08 12:35:00,50.58,50.62,50.57,50.6,767104.0,48.5922,48.6306,48.5826,48.6114,767104.0
2019-08-08 12:40:00,50.6,50.62,50.55,50.57,650668.0,48.6114,48.6306,48.5634,48.5826,650668.0
2019-08-08 12:45:00,50.57,50.62,50.53,50.54,670020.0,48.5826,48.6306,48.5442,48.5538,670020.0
2019-08-08 12:50:00,50.54,50.6,50.52,50.58,626092.0,48.5538,48.6114,48.5346,48.5922,626092.0
2019-08-08 12:55:00,50.58,50.59,50.52,50.54,543388.0,48.5922,48.6018,48.5346,48.5538,543388.0
2019-08-08 13:00:00,50.54,50.6,50.54,50.58,558676.0,48.5538,48.6114,48.5538,48.5922,558676.0
2019-08-08 13:05:00,50.59,50.6,50.5,50.52,534540.0,48.6018,48.6114,48.5154,48.5346,534540.0
2019-08-08 13:10:00,50.52,50.54,50.49,50.52,446388.0,48.5346,48.5538,48.5057,48.5346,446388.0
2019-08-08 13:15:00,50.52,50.54,50.45,50.46,685836.0,48.5346,48.5538,48.4673,48.4769,685836.0
2019-08-08 13:20:00,50.46,50.49,50.42,50.48,493824.0,48.4769,48.5057,48.4385,48.4961,493824.0
2019-08-08 13:25:00,50.48,50.49,50.43,50.43,420580.0,48.4961,48.5057,48.4481,48.4481,420580.0
2019-08-08 13:30:00,50.44,50.51,50.43,50.49,420948.0,48.4577,48.525,48.4481,48.5057,420948.0
2019-08-08 13:35:00,50.49,50.53,50.49,50.53,390952.0,48.5057,48.5442,48.5057,48.5442,390952.0
2019-08-08 13:40:00,50.53,50.56,50.52,50.54,476904.0,48.5442,48.573,48.5346,48.5538,476904.0
2019-08-08 13:45:00,50.54,50.57,50.51,50.56,378952.0,48.5538,48.5826,48.525,48.573,378952.0
2019-08-08 13:50:00,50.56,50.6,50.55,50.6,376384.0,48.573,48.6114,48.5634,48.6114,376384.0
2019-08-08 13:55:00,50.6,50.61,50.55,50.55,420948.0,48.6114,48.621,48.5634,48.5634,420948.0
2019-08-08 14:00:00,50.56,50.56,50.51,50.51,643424.0,48.573,48.573,48.525,48.525,643424.0
2019-08-08 14:05:00,50.51,50.52,50.44,50.46,749000.0,48.525,48.5346,48.4577,48.4769,749000.0
2019-08-08 14:10:00,50.46,50.57,50.44,50.57,667088.0,48.4769,48.5826,48.4577,48.5826,667088.0
2019-08-08 14:15:00,50.56,50.57,50.51,50.52,645812.0,48.573,48.5826,48.525,48.5346,645812.0
2019-08-08 14:20:00,50.52,50.55,50.52,50.52,426836.0,48.5346,48.5634,48.5346,48.5346,426836.0
2019-08-08 14:25:00,50.53,50.55,50.52,50.52,555632.0,48.5442,48.5634,48.5346,48.5346,555632.0
2019-08-08 14:30:00,50.53,50.6,50.53,50.58,648336.0,48.5442,48.6114,48.5442,48.5922,648336.0
2019-08-08 14:35:00,50.58,50.6,50.56,50.59,504572.0,48.5922,48.6114,48.573,48.6018,504572.0
2019-08-08 14:40:00,50.59,50.64,50.56,50.63,820940.0,48.6018,48.6499,48.573,48.6402,820940.0
2019-08-08 14:45:00,50.64,50.64,50.48,50.51,715548.0,48.6499,48.6499,48.4961,48.525,715548.0
2019-08-08 14:50:00,50.51,50.55,50.51,50.52,724156.0,48.525,48.5634,48.525,48.5346,724156.0
2019-08-08 14:55:00,50.52,50.56,50.51,50.54,708060.0,48.5346,48.573,48.525,48.5538,708060.0
2019-08-08 15:00:00,50.54,50.6,50.52,50.57,700088.0,48.5538,48.6114,48.5346,48.5826,700088.0
2019-08-08 15:05:00,50.57,50.61,50.55,50.6,540824.0,48.5826,48.621,48.5634,48.6114,540824.0
2019-08-08 15:10:00,50.6,50.6,50.53,50.55,678192.0,48.6114,48.6114,48.5442,48.5634,678192.0
2019-08-08 15:15:00,50.55,50.59,50.52,50.56,769324.0,48.5634,48.6018,48.5346,48.573,769324.0
2019-08-08 15:20:00,50.56,50.6,50.53,50.59,602192.0,48.573,48.6114,48.5442,48.6018,602192.0
2019-08-08 15:25:00,50.59,50.62,50.55,50.6,812964.0,48.6018,48.6306,48.5634,48.6114,812964.0
2019-08-08 15:30:00,50.6,50.68,50.58,50.67,1359664.0,48.6114,48.6883,48.5922,48.6787,1359664.0
2019-08-08 15:35:00,50.67,50.7,50.63,50.68,1099944.0,48.6787,48.7075,48.6402,48.6883,1099944.0
2019-08-08 15:40:00,50.67,50.79,50.67,50.76,2152220.0,48.6787,48.794,48.6787,48.7651,2152220.0
2019-08-08 15:45:00,50.76,50.79,50.72,50.74,1557696.0,48.7651,48.794,48.7267,48.7459,1557696.0
2019-08-08 15:50:00,50.74,50.79,50.71,50.79,1524900.0,48.7459,48.794,48.7171,48.794,1524900.0
2019-08-08 15:55:00,50.79,50.88,50.72,50.87,4180128.0,48.794,48.8804,48.7267,48.8708,4180128.0
2019-08-09 09:30:00,50.33,50.63,50.15,50.62,3623480.0,48.5373,48.8266,48.3637,48.8169,3623480.0
2019-08-09 09:35:00,50.61,50.62,50.46,50.59,1415636.0,48.8073,48.8169,48.6626,48.788,1415636.0
2019-08-09 09:40:00,50.6,50.62,50.43,50.52,1586048.0,48.7977,48.8169,48.6337,48.7205,1586048.0
2019-08-09 09:45:00,50.52,50.52,50.36,50.38,1528872.0,48.7205,48.7205,48.5662,48.5855,1528872.0
2019-08-09 09:50:00,50.38,50.4,50.27,50.35,1246996.0,48.5855,48.6048,48.4794,48.5566,1246996.0
2019-08-09 09:55:00,50.35,50.4,50.26,50.4,1126676.0,48.5566,48.6048,48.4698,48.6048,1126676.0
2019-08-09 10:00:00,50.39,50.44,50.32,50.42,869004.0,48.5951,48.6434,48.5276,48.6241,869004.0
2019-08-09 10:05:00,50.42,50.46,50.14,50.17,1971384.0,48.6241,48.6626,48.354,48.383,1971384.0
2019-08-09 10:10:00,50.17,50.32,50.16,50.26,981276.0,48.383,48.5276,48.3733,48.4698,981276.0
2019-08-09 10:15:00,50.26,50.37,50.18,50.23,1313492.0,48.4698,48.5759,48.3926,48.4408,1313492.0
2019-08-09 10:20:00,50.23,50.28,50.13,50.2,1167592.0,48.4408,48.4891,48.3444,48.4119,1167592.0
2019-08-09 10:25:00,50.2,50.24,50.15,50.16,788924.0,48.4119,48.4505,48.3637,48.3733,788924.0
2019-08-09 10:30:00,50.16,50.18,49.93,49.98,2152796.0,48.3733,48.3926,48.1515,48.1997,2152796.0
2019-08-09 10:35:00,49.98,50.09,49.97,50.04,1142180.0,48.1997,48.3058,48.1901,48.2576,1142180.0
2019-08-09 10:40:00,50.04,50.05,49.92,49.97,1075192.0,48.2576,48.2672,48.1419,48.1901,1075192.0
2019-08-09 10:45:00,49.97,50.06,49.94,50.03,912952.0,48.1901,48.2769,48.1612,48.248,912952.0
2019-08-09 10:50:00,50.03,50.13,50.03,50.13,706400.0,48.248,48.3444,48.248,48.3444,706400.0
2019-08-09 10:55:00,50.13,50.17,50.09,50.13,899788.0,48.3444,48.383,48.3058,48.3444,899788.0
2019-08-09 11:00:00,50.13,50.16,50.04,50.09,1027552.0,48.3444,48.3733,48.2576,48.3058,1027552.0
2019-08-09 11:05:00,50.08,50.08,49.97,49.98,663712.0,48.2962,48.2962,48.1901,48.1997,663712.0
2019-08-09 11:10:00,49.98,50.02,49.96,50.02,601820.0,48.1997,48.2383,48.1805,48.2383,601820.0
2019-08-09 11:15:00,50.01,50.08,50.0,50.04,584280.0,48.2287,48.2962,48.219,48.2576,584280.0
2019-08-09 11:20:00,50.04,50.06,49.97,49.97,674892.0,48.2576,48.2769,48.1901,48.1901,674892.0
2019-08-09 11:25:00,49.98,49.99,49.82,49.83,1897728.0,48.1997,48.2094,48.0454,48.0551,1897728.0
2019-08-09 11:30:00,49.83,49.93,49.83,49.88,1285616.0,48.0551,48.1515,48.0551,48.1033,1285616.0
2019-08-09 11:35:00,49.88,49.92,49.84,49.85,616560.0,48.1033,48.1419,48.0647,48.0744,616560.0
2019-08-09 11:40:00,49.85,49.92,49.83,49.91,899540.0,48.0744,48.1419,48.0551,48.1322,899540.0
2019-08-09 11:45:00,49.9,50.06,49.87,50.06,992364.0,48.1226,48.2769,48.0937,48.2769,992364.0
2019-08-09 11:50:00,50.06,50.06,49.98,49.99,672316.0,48.2769,48.2769,48.1997,48.2094,672316.0
2019-08-09 11:55:00,49.99,50.03,49.88,49.94,677484.0,48.2094,48.248,48.1033,48.1612,677484.0
2019-08-09 12:00:00,49.93,50.0,49.92,49.99,587384.0,48.1515,48.219,48.1419,48.2094,587384.0
2019-08-09 12:05:00,49.99,50.05,49.96,50.02,717556.0,48.2094,48.2672,48.1805,48.2383,717556.0
2019-08-09 12:10:00,50.03,50.07,50.01,50.06,517800.0,48.248,48.2865,48.2287,48.2769,517800.0
2019-08-09 12:15:00,50.06,50.08,50.02,50.02,671284.0,48.2769,48.2962,48.2383,48.2383,671284.0
2019-08-09 12:20:00,50.02,50.13,50.02,50.1,804972.0,48.2383,48.3444,48.2383,48.3155,804972.0
2019-08-09 12:25:00,50.1,50.1,50.05,50.06,403332.0,48.3155,48.3155,48.2672,48.2769,403332.0
2019-08-09 12:30:00,50.06,50.1,50.04,50.09,408920.0,48.2769,48.3155,48.2576,48.3058,408920.0
2019-08-09 12:35:00,50.09,50.1,50.03,50.09,517028.0,48.3058,48.3155,48.248,48.3058,517028.0
2019-08-09 12:40:00,50.09,50.19,50.05,50.16,1027068.0,48.3058,48.4023,48.2672,48.3733,1027068.0
2019-08-09 12:45:00,50.16,50.21,50.15,50.19,381220.0,48.3733,48.4215,48.3637,48.4023,381220.0
2019-08-09 12:50:00,50.19,50.4,50.16,50.4,1346824.0,48.4023,48.6048,48.3733,48.6048,1346824.0
2019-08-09 12:55:00,50.4,50.48,50.28,50.31,1813148.0,48.6048,48.6819,48.4891,48.518,1813148.0
2019-08-09 13:00:00,50.31,50.39,50.27,50.36,847736.0,48.518,48.5951,48.4794,48.5662,847736.0
2019-08-09 13:05:00,50.36,50.39,50.31,50.35,740796.0,48.5662,48.5951,48.518,48.5566,740796.0
2019-08-09 13:10:00,50.36,50.4,50.31,50.37,831144.0,48.5662,48.6048,48.518,48.5759,831144.0
2019-08-09 13:15:00,50.37,50.43,50.33,50.42,635896.0,48.5759,48.6337,48.5373,48.6241,635896.0
2019-08-09 13:20:00,50.41,50.48,50.39,50.41,944608.0,48.6144,48.6819,48.5951,48.6144,944608.0
2019-08-09 13:25:00,50.4,50.47,50.4,50.45,617824.0,48.6048,48.6723,48.6048,48.653,617824.0
2019-08-09 13:30:00,50.45,50.6,50.45,50.59,1377260.0,48.653,48.7977,48.653,48.788,1377260.0
2019-08-09 13:35:00,50.59,50.6,50.52,50.56,573316.0,48.788,48.7977,48.7205,48.7591,573316.0
2019-08-09 13:40:00,50.56,50.59,50.54,50.57,522888.0,48.7591,48.788,48.7398,48.7687,522888.0
2019-08-09 13:45:00,50.57,50.59,50.52,50.57,629976.0,48.7687,48.788,48.7205,48.7687,629976.0
2019-08-09 13:50:00,50.57,50.58,50.5,50.51,554424.0,48.7687,48.7784,48.7012,48.7109,554424.0
2019-08-09 13:55:00,50.52,50.52,50.44,50.45,470568.0,48.7205,48.7205,48.6434,48.653,470568.0
2019-08-09 14:00:00,50.45,50.46,50.4,50.45,535800.0,48.653,48.6626,48.6048,48.653,535800.0
2019-08-09 14:05:00,50.45,50.5,50.44,50.49,553324.0,48.653,48.7012,48.6434,48.6916,553324.0
2019-08-09 14:10:00,50.49,50.51,50.46,50.48,412328.0,48.6916,48.7109,48.6626,48.6819,412328.0
2019-08-09 14:15:00,50.48,50.48,50.43,50.48,372936.0,48.6819,48.6819,48.6337,48.6819,372936.0
2019-08-09 14:20:00,50.48,50.51,50.44,50.51,364712.0,48.6819,48.7109,48.6434,48.7109,364712.0
2019-08-09 14:25:00,50.51,50.56,50.49,50.56,619740.0,48.7109,48.7591,48.6916,48.7591,619740.0
2019-08-09 14:30:00,50.56,50.61,50.54,50.59,637524.0,48.7591,48.8073,48.7398,48.788,637524.0
2019-08-09 14:35:00,50.59,50.6,50.5,50.53,708244.0,48.788,48.7977,48.7012,48.7302,708244.0
2019-08-09 14:40:00,50.52,50.56,50.52,50.53,434448.0,48.7205,48.7591,48.7205,48.7302,434448.0
2019-08-09 14:45:00,50.54,50.55,50.51,50.51,551108.0,48.7398,48.7494,48.7109,48.7109,551108.0
2019-08-09 14:50:00,50.51,50.51,50.45,50.49,416028.0,48.7109,48.7109,48.653,48.6916,416028.0
2019-08-09 14:55:00,50.49,50.54,50.48,50.51,429388.0,48.6916,48.7398,48.6819,48.7109,429388.0
2019-08-09 15:00:00,50.51,50.57,50.48,50.57,605400.0,48.7109,48.7687,48.6819,48.7687,605400.0
2019-08-09 15:05:00,50.57,50.66,50.55,50.65,1032540.0,48.7687,48.8555,48.7494,48.8459,1032540.0
2019-08-09 15:10:00,50.64,50.67,50.61,50.65,709784.0,48.8362,48.8652,48.8073,48.8459,709784.0
2019-08-09 15:15:00,50.65,50.67,50.59,50.6,656060.0,48.8459,48.8652,48.788,48.7977,656060.0
2019-08-09 15:20:00,50.6,50.62,50.58,50.62,667800.0,48.7977,48.8169,48.7784,48.8169,667800.0
2019-08-09 15:25:00,50.62,50.63,50.59,50.63,687292.0,48.8169,48.8266,48.788,48.8266,687292.0
2019-08-09 15:30:00,50.63,50.68,50.61,50.64,1035424.0,48.8266,48.8748,48.8073,48.8362,1035424.0
2019-08-09 15:35:00,50.65,50.69,50.63,50.69,862416.0,48.8459,48.8845,48.8266,48.8845,862416.0
2019-08-09 15:40:00,50.69,50.69,50.64,50.66,897060.0,48.8845,48.8845,48.8362,48.8555,897060.0
2019-08-09 15:45:00,50.66,50.68,50.58,50.58,1358420.0,48.8555,48.8748,48.7784,48.7784,1358420.0
2019-08-09 15:50:00,50.58,50.59,50.43,50.44,1938784.0,48.7784,48.788,48.6337,48.6434,1938784.0
2019-08-09 15:55:00,50.44,50.44,50.21,50.23,4977160.0,48.6434,48.6434,48.4215,48.4408,4977160.0
2019-08-12 09:30:00,49.87,50.22,49.84,50.0,3497740.0,48.0937,48.4312,48.0647,48.219,3497740.0
2019-08-12 09:35:00,50.01,50.22,49.97,50.13,2156924.0,48.2287,48.4312,48.1901,48.3444,2156924.0
2019-08-12 09:40:00,50.13,50.24,50.08,50.22,1606148.0,48.3444,48.4505,48.2962,48.4312,1606148.0
2019-08-12 09:45:00,50.22,50.32,50.18,50.24,1729964.0,48.4312,48.5276,48.3926,48.4505,1729964.0
2019-08-12 09:50:00,50.25,50.34,50.17,50.3,1339840.0,48.4601,48.5469,48.383,48.5083,1339840.0
2019-08-12 09:55:00,50.3,50.38,50.28,50.38,1578572.0,48.5083,48.5855,48.4891,48.5855,1578572.0
2019-08-12 10:00:00,50.37,50.49,50.34,50.37,1815484.0,48.5759,48.6916,48.5469,48.5759,1815484.0
2019-08-12 10:05:00,50.37,50.37,50.13,50.18,1810468.0,48.5759,48.5759,48.3444,48.3926,1810468.0
2019-08-12 10:10:00,50.18,50.22,50.09,50.2,1473680.0,48.3926,48.4312,48.3058,48.4119,1473680.0
2019-08-12 10:15:00,50.2,50.27,50.14,50.24,1204352.0,48.4119,48.4794,48.354,48.4505,1204352.0
2019-08-12 10:20:00,50.24,50.37,50.23,50.36,1203084.0,48.4505,48.5759,48.4408,48.5662,1203084.0
2019-08-12 10:25:00,50.36,50.4,50.32,50.36,977044.0,48.5662,48.6048,48.5276,48.5662,977044.0
2019-08-12 10:30:00,50.36,50.47,50.36,50.41,1270676.0,48.5662,48.6723,48.5662,48.6144,1270676.0
2019-08-12 10:35:00,50.41,50.43,50.35,50.42,830248.0,48.6144,48.6337,48.5566,48.6241,830248.0
2019-08-12 10:40:00,50.42,50.45,50.31,50.33,1012848.0,48.6241,48.653,48.518,48.5373,1012848.0
2019-08-12 10:45:00,50.34,50.35,50.26,50.33,704380.0,48.5469,48.5566,48.4698,48.5373,704380.0
2019-08-12 10:50:00,50.34,50.37,50.29,50.37,569776.0,48.5469,48.5759,48.4987,48.5759,569776.0
2019-08-12 10:55:00,50.37,50.4,50.33,50.38,578180.0,48.5759,48.6048,48.5373,48.5855,578180.0
2019-08-12 11:00:00,50.38,50.38,50.23,50.26,1016000.0,48.5855,48.5855,48.4408,48.4698,1016000.0
2019-08-12 11:05:00,50.25,50.29,50.2,50.23,572872.0,48.4601,48.4987,48.4119,48.4408,572872.0
2019-08-12 11:10:00,50.22,50.22,50.07,50.1,1123088.0,48.4312,48.4312,48.2865,48.3155,1123088.0
2019-08-12 11:15:00,50.09,50.19,50.08,50.17,844352.0,48.3058,48.4023,48.2962,48.383,844352.0
2019-08-12 11:20:00,50.17,50.31,50.16,50.31,989856.0,48.383,48.518,48.3733,48.518,989856.0
2019-08-12 11:25:00,50.31,50.36,50.3,50.32,850488.0,48.518,48.5662,48.5083,48.5276,850488.0
2019-08-12 11:30:00,50.33,50.38,50.24,50.25,985964.0,48.5373,48.5855,48.4505,48.4601,985964.0
2019-08-12 11:35:00,50.24,50.3,50.23,50.24,724304.0,48.4505,48.5083,48.4408,48.4505,724304.0
2019-08-12 11:40:00,50.24,50.37,50.23,50.37,719712.0,48.4505,48.5759,48.4408,48.5759,719712.0
2019-08-12 11:45:00,50.37,50.43,50.36,50.4,655808.0,48.5759,48.6337,48.5662,48.6048,655808.0
2019-08-12 11:50:00,50.4,50.43,50.39,50.41,556844.0,48.6048,48.6337,48.5951,48.6144,556844.0
2019-08-12 11:55:00,50.42,50.42,50.37,50.38,387028.0,48.6241,48.6241,48.5759,48.5855,387028.0
2019-08-12 12:00:00,50.38,50.38,50.3,50.31,623508.0,48.5855,48.5855,48.5083,48.518,623508.0
2019-08-12 12:05:00,50.31,50.35,50.29,50.34,539732.0,48.518,48.5566,48.4987,48.5469,539732.0
2019-08-12 12:10:00,50.35,50.4,50.35,50.37,455676.0,48.5566,48.6048,48.5566,48.5759,455676.0
2019-08-12 12:15:00,50.37,50.42,50.34,50.42,389500.0,48.5759,48.6241,48.5469,48.6241,389500.0
2019-08-12 12:20:00,50.42,50.45,50.4,50.4,546084.0,48.6241,48.653,48.6048,48.6048,546084.0
2019-08-12 12:25:00,50.41,50.46,50.39,50.45,501864.0,48.6144,48.6626,48.5951,48.653,501864.0
2019-08-12 12:30:00,50.45,50.52,50.43,50.44,810436.0,48.653,48.7205,48.6337,48.6434,810436.0
2019-08-12 12:35:00,50.44,50.5,50.43,50.49,525564.0,48.6434,48.7012,48.6337,48.6916,525564.0
2019-08-12 12:40:00,50.49,50.5,50.38,50.43,1183892.0,48.6916,48.7012,48.5855,48.6337,1183892.0
2019-08-12 12:45:00,50.43,50.44,50.38,50.44,476324.0,48.6337,48.6434,48.5855,48.6434,476324.0
2019-08-12 12:50:00,50.44,50.46,50.36,50.37,451868.0,48.6434,48.6626,48.5662,48.5759,451868.0
2019-08-12 12:55:00,50.37,50.46,50.35,50.42,389156.0,48.5759,48.6626,48.5566,48.6241,389156.0
2019-08-12 13:00:00,50.42,50.45,50.39,50.39,572568.0,48.6241,48.653,48.5951,48.5951,572568.0
2019-08-12 13:05:00,50.4,50.49,50.39,50.45,415508.0,48.6048,48.6916,48.5951,48.653,415508.0
2019-08-12 13:10:00,50.45,50.49,50.43,50.47,422784.0,48.653,48.6916,48.6337,48.6723,422784.0
2019-08-12 13:15:00,50.47,50.49,50.37,50.4,480132.0,48.6723,48.6916,48.5759,48.6048,480132.0
2019-08-12 13:20:00,50.4,50.45,50.39,50.41,391668.0,48.6048,48.653,48.5951,48.6144,391668.0
2019-08-12 13:25:00,50.41,50.46,50.41,50.43,382572.0,48.6144,48.6626,48.6144,48.6337,382572.0
2019-08-12 13:30:00,50.44,50.45,50.39,50.42,311948.0,48.6434,48.653,48.5951,48.6241,311948.0
2019-08-12 13:35:00,50.42,50.43,50.35,50.36,458528.0,48.6241,48.6337,48.5566,48.5662,458528.0
2019-08-12 13:40:00,50.37,50.38,50.29,50.33,589236.0,48.5759,48.5855,48.4987,48.5373,589236.0
2019-08-12 13:45:00,50.33,50.35,50.29,50.32,371740.0,48.5373,48.5566,48.4987,48.5276,371740.0
2019-08-12 13:50:00,50.33,50.38,50.3,50.35,453520.0,48.5373,48.5855,48.5083,48.5566,453520.0
2019-08-12 13:55:00,50.35,50.37,50.3,50.32,366540.0,48.5566,48.5759,48.5083,48.5276,366540.0
2019-08-12 14:00:00,50.32,50.37,50.29,50.34,701852.0,48.5276,48.5759,48.4987,48.5469,701852.0
2019-08-12 14:05:00,50.34,50.34,50.29,50.29,453184.0,48.5469,48.5469,48.4987,48.4987,453184.0
2019-08-12 14:10:00,50.29,50.34,50.27,50.31,424356.0,48.4987,48.5469,48.4794,48.518,424356.0
2019-08-12 14:15:00,50.31,50.34,50.23,50.23,392184.0,48.518,48.5469,48.4408,48.4408,392184.0
2019-08-12 14:20:00,50.24,50.25,50.16,50.2,530824.0,48.4505,48.4601,48.3733,48.4119,530824.0
2019-08-12 14:25:00,50.19,50.21,50.08,50.09,609184.0,48.4023,48.4215,48.2962,48.3058,609184.0
2019-08-12 14:30:00,50.09,50.16,50.07,50.09,670544.0,48.3058,48.3733,48.2865,48.3058,670544.0
2019-08-12 14:35:00,50.09,50.09,50.02,50.02,623740.0,48.3058,48.3058,48.2383,48.2383,623740.0
2019-08-12 14:40:00,50.03,50.05,49.88,49.91,1397596.0,48.248,48.2672,48.1033,48.1322,1397596.0
2019-08-12 14:45:00,49.91,49.92,49.84,49.89,1204408.0,48.1322,48.1419,48.0647,48.1129,1204408.0
2019-08-12 14:50:00,49.9,49.95,49.88,49.9,764724.0,48.1226,48.1708,48.1033,48.1226,764724.0
2019-08-12 14:55:00,49.9,49.91,49.79,49.84,1068236.0,48.1226,48.1322,48.0165,48.0647,1068236.0
2019-08-12 15:00:00,49.84,49.96,49.82,49.95,1375428.0,48.0647,48.1805,48.0454,48.1708,1375428.0
2019-08-12 15:05:00,49.95,50.01,49.91,49.97,879076.0,48.1708,48.2287,48.1322,48.1901,879076.0
2019-08-12 15:10:00,49.96,50.0,49.94,49.98,814368.0,48.1805,48.219,48.1612,48.1997,814368.0
2019-08-12 15:15:00,49.98,50.03,49.95,50.02,738064.0,48.1997,48.248,48.1708,48.2383,738064.0
2019-08-12 15:20:00,50.02,50.05,49.99,50.02,718420.0,48.2383,48.2672,48.2094,48.2383,718420.0
2019-08-12 15:25:00,50.02,50.08,49.97,50.04,755052.0,48.2383,48.2962,48.1901,48.2576,755052.0
2019-08-12 15:30:00,50.04,50.08,50.03,50.05,697932.0,48.2576,48.2962,48.248,48.2672,697932.0
2019-08-12 15:35:00,50.05,50.12,49.99,50.1,819004.0,48.2672,48.3348,48.2094,48.3155,819004.0
2019-08-12 15:40:00,50.1,50.14,50.09,50.12,1006676.0,48.3155,48.354,48.3058,48.3348,1006676.0
2019-08-12 15:45:00,50.12,50.15,50.03,50.05,1052028.0,48.3348,48.3637,48.248,48.2672,1052028.0
2019-08-12 15:50:00,50.05,50.1,50.04,50.09,838232.0,48.2672,48.3155,48.2576,48.3058,838232.0
2019-08-12 15:55:00,50.09,50.19,50.08,50.13,1805324.0,48.3058,48.4023,48.2962,48.3444,1805324.0
2019-08-13 09:30:00,50.25,50.6,50.21,50.59,4756432.0,48.4601,48.7977,48.4215,48.788,4756432.0
2019-08-13 09:35:00,50.6,51.09,50.59,51.08,4847944.0,48.7977,49.2702,48.788,49.2606,4847944.0
2019-08-13 09:40:00,51.08,51.15,50.71,50.91,3741508.0,49.2606,49.3281,48.9037,49.0966,3741508.0
2019-08-13 09:45:00,50.92,52.64,50.79,52.4,12084604.0,49.1063,50.765,48.9809,50.5335,12084604.0
2019-08-13 09:50:00,52.42,52.5,52.19,52.49,7161312.0,50.5528,50.63,50.331,50.6203,7161312.0
2019-08-13 09:55:00,52.47,53.04,52.47,53.02,7332728.0,50.6011,51.1507,50.6011,51.1315,7332728.0
2019-08-13 10:00:00,53.01,53.02,52.55,52.62,5198968.0,51.1218,51.1315,50.6782,50.7457,5198968.0
2019-08-13 10:05:00,52.61,52.67,52.38,52.52,4996580.0,50.7361,50.7939,50.5143,50.6493,4996580.0
2019-08-13 10:10:00,52.53,52.63,52.27,52.41,3236292.0,50.6589,50.7554,50.4082,50.5432,3236292.0
2019-08-13 10:15:00,52.42,52.65,52.33,52.64,3574540.0,50.5528,50.7746,50.466,50.765,3574540.0
2019-08-13 10:20:00,52.63,52.64,52.48,52.54,2207564.0,50.7554,50.765,50.6107,50.6686,2207564.0
2019-08-13 10:25:00,52.54,52.76,52.52,52.58,3587012.0,50.6686,50.8807,50.6493,50.7071,3587012.0
2019-08-13 10:30:00,52.59,52.62,52.44,52.5,2066472.0,50.7168,50.7457,50.5721,50.63,2066472.0
2019-08-13 10:35:00,52.51,52.56,52.36,52.37,1979720.0,50.6396,50.6878,50.495,50.5046,1979720.0
2019-08-13 10:40:00,52.37,52.4,52.15,52.27,3404408.0,50.5046,50.5335,50.2924,50.4082,3404408.0
2019-08-13 10:45:00,52.27,52.36,52.21,52.27,1901772.0,50.4082,50.495,50.3503,50.4082,1901772.0
2019-08-13 10:50:00,52.27,52.38,52.23,52.37,1568228.0,50.4082,50.5143,50.3696,50.5046,1568228.0
2019-08-13 10:55:00,52.37,52.38,52.16,52.16,1869104.0,50.5046,50.5143,50.3021,50.3021,1869104.0
2019-08-13 11:00:00,52.17,52.22,52.02,52.08,2273780.0,50.3117,50.36,50.1671,50.2249,2273780.0
2019-08-13 11:05:00,52.08,52.2,52.03,52.2,1641220.0,50.2249,50.3407,50.1767,50.3407,1641220.0
2019-08-13 11:10:00,52.2,52.24,52.11,52.21,1962624.0,50.3407,50.3792,50.2539,50.3503,1962624.0
2019-08-13 11:15:00,52.21,52.24,51.88,51.97,3342772.0,50.3503,50.3792,50.0321,50.1189,3342772.0
2019-08-13 11:20:00,51.97,52.07,51.88,52.01,2660144.0,50.1189,50.2153,50.0321,50.1574,2660144.0
2019-08-13 11:25:00,52.01,52.07,51.94,52.01,2215964.0,50.1574,50.2153,50.0899,50.1574,2215964.0
2019-08-13 11:30:00,52.01,52.02,51.9,52.01,1914000.0,50.1574,50.1671,50.0514,50.1574,1914000.0
2019-08-13 11:35:00,52.01,52.2,51.98,52.2,2631704.0,50.1574,50.3407,50.1285,50.3407,2631704.0
2019-08-13 11:40:00,52.2,52.25,52.16,52.24,1585252.0,50.3407,50.3889,50.3021,50.3792,1585252.0
2019-08-13 11:45:00,52.24,52.28,52.22,52.24,1340744.0,50.3792,50.4178,50.36,50.3792,1340744.0
2019-08-13 11:50:00,52.23,52.27,52.12,52.16,1198240.0,50.3696,50.4082,50.2635,50.3021,1198240.0
2019-08-13 11:55:00,52.17,52.23,52.1,52.2,1332644.0,50.3117,50.3696,50.2442,50.3407,1332644.0
2019-08-13 12:00:00,52.2,52.24,52.16,52.17,878104.0,50.3407,50.3792,50.3021,50.3117,878104.0
2019-08-13 12:05:00,52.17,52.24,52.12,52.18,1137036.0,50.3117,50.3792,50.2635,50.3214,1137036.0
2019-08-13 12:10:00,52.18,52.2,52.11,52.2,868252.0,50.3214,50.3407,50.2539,50.3407,868252.0
2019-08-13 12:15:00,52.2,52.22,52.17,52.21,890752.0,50.3407,50.36,50.3117,50.3503,890752.0
2019-08-13 12:20:00,52.21,52.24,52.18,52.19,784884.0,50.3503,50.3792,50.3214,50.331,784884.0
2019-08-13 12:25:00,52.19,52.19,52.08,52.09,823820.0,50.331,50.331,50.2249,50.2346,823820.0
2019-08-13 12:30:00,52.09,52.13,52.01,52.03,1179080.0,50.2346,50.2732,50.1574,50.1767,1179080.0
2019-08-13 12:35:00,52.04,52.09,52.03,52.08,657188.0,50.1864,50.2346,50.1767,50.2249,657188.0
2019-08-13 12:40:00,52.08,52.12,52.06,52.07,624852.0,50.2249,50.2635,50.2057,50.2153,624852.0
2019-08-13 12:45:00,52.07,52.15,52.05,52.15,734524.0,50.2153,50.2924,50.196,50.2924,734524.0
2019-08-13 12:50:00,52.15,52.17,52.1,52.1,637188.0,50.2924,50.3117,50.2442,50.2442,637188.0
2019-08-13 12:55:00,52.11,52.13,52.04,52.11,746764.0,50.2539,50.2732,50.1864,50.2539,746764.0
2019-08-13 13:00:00,52.11,52.16,52.07,52.15,513656.0,50.2539,50.3021,50.2153,50.2924,513656.0
2019-08-13 13:05:00,52.14,52.23,52.12,52.21,653212.0,50.2828,50.3696,50.2635,50.3503,653212.0
2019-08-13 13:10:00,52.21,52.35,52.2,52.35,1374500.0,50.3503,50.4853,50.3407,50.4853,1374500.0
2019-08-13 13:15:00,52.35,52.38,52.11,52.16,1866300.0,50.4853,50.5143,50.2539,50.3021,1866300.0
2019-08-13 13:20:00,52.15,52.29,52.14,52.22,963236.0,50.2924,50.4275,50.2828,50.36,963236.0
2019-08-13 13:25:00,52.23,52.34,52.2,52.33,1143396.0,50.3696,50.4757,50.3407,50.466,1143396.0
2019-08-13 13:30:00,52.33,52.36,52.27,52.35,749364.0,50.466,50.495,50.4082,50.4853,749364.0
2019-08-13 13:35:00,52.36,52.39,52.32,52.34,771156.0,50.495,50.5239,50.4564,50.4757,771156.0
2019-08-13 13:40:00,52.34,52.37,52.32,52.36,559284.0,50.4757,50.5046,50.4564,50.495,559284.0
2019-08-13 13:45:00,52.36,52.41,52.33,52.34,713248.0,50.495,50.5432,50.466,50.4757,713248.0
2019-08-13 13:50:00,52.34,52.4,52.33,52.36,533980.0,50.4757,50.5335,50.466,50.495,533980.0
2019-08-13 13:55:00,52.37,52.39,52.33,52.36,646752.0,50.5046,50.5239,50.466,50.495,646752.0
2019-08-13 14:00:00,52.36,52.43,52.34,52.43,786212.0,50.495,50.5625,50.4757,50.5625,786212.0
2019-08-13 14:05:00,52.43,52.44,52.36,52.4,702724.0,50.5625,50.5721,50.495,50.5335,702724.0
2019-08-13 14:10:00,52.41,52.43,52.4,52.43,484412.0,50.5432,50.5625,50.5335,50.5625,484412.0
2019-08-13 14:15:00,52.43,52.46,52.43,52.45,704296.0,50.5625,50.5914,50.5625,50.5818,704296.0
2019-08-13 14:20:00,52.45,52.47,52.37,52.37,1043704.0,50.5818,50.6011,50.5046,50.5046,1043704.0
2019-08-13 14:25:00,52.37,52.48,52.37,52.48,1011672.0,50.5046,50.6107,50.5046,50.6107,1011672.0
2019-08-13 14:30:00,52.48,52.5,52.46,52.5,1007940.0,50.6107,50.63,50.5914,50.63,1007940.0
2019-08-13 14:35:00,52.49,52.5,52.46,52.49,1014940.0,50.6203,50.63,50.5914,50.6203,1014940.0
2019-08-13 14:40:00,52.49,52.49,52.45,52.47,664100.0,50.6203,50.6203,50.5818,50.6011,664100.0
2019-08-13 14:45:00,52.47,52.48,52.41,52.44,887180.0,50.6011,50.6107,50.5432,50.5721,887180.0
2019-08-13 14:50:00,52.44,52.47,52.43,52.45,702788.0,50.5721,50.6011,50.5625,50.5818,702788.0
2019-08-13 14:55:00,52.45,52.45,52.41,52.42,643936.0,50.5818,50.5818,50.5432,50.5528,643936.0
2019-08-13 15:00:00,52.42,52.45,52.34,52.35,923932.0,50.5528,50.5818,50.4757,50.4853,923932.0
2019-08-13 15:05:00,52.36,52.37,52.23,52.26,1595112.0,50.495,50.5046,50.3696,50.3985,1595112.0
2019-08-13 15:10:00,52.27,52.31,52.23,52.3,1039320.0,50.4082,50.4467,50.3696,50.4371,1039320.0
2019-08-13 15:15:00,52.3,52.35,52.27,52.33,896672.0,50.4371,50.4853,50.4082,50.466,896672.0
2019-08-13 15:20:00,52.34,52.36,52.27,52.34,901864.0,50.4757,50.495,50.4082,50.4757,901864.0
2019-08-13 15:25:00,52.34,52.34,52.29,52.32,833744.0,50.4757,50.4757,50.4275,50.4564,833744.0
2019-08-13 15:30:00,52.32,52.34,52.26,52.32,1404156.0,50.4564,50.4757,50.3985,50.4564,1404156.0
2019-08-13 15:35:00,52.32,52.35,52.3,52.35,1255360.0,50.4564,50.4853,50.4371,50.4853,1255360.0
2019-08-13 15:40:00,52.34,52.38,52.3,52.31,1602664.0,50.4757,50.5143,50.4371,50.4467,1602664.0
2019-08-13 15:45:00,52.31,52.33,52.21,52.27,1858184.0,50.4467,50.466,50.3503,50.4082,1858184.0
2019-08-13 15:50:00,52.28,52.38,52.27,52.38,1899300.0,50.4178,50.5143,50.4082,50.5143,1899300.0
2019-08-13 15:55:00,52.38,52.38,52.21,52.24,6246956.0,50.5143,50.5143,50.3503,50.3792,6246956.0
2019-08-14 09:30:00,50.81,51.25,50.68,51.1,7697208.0,49.0002,49.4245,48.8748,49.2798,7697208.0
2019-08-14 09:35:00,51.1,51.36,50.98,51.35,3553808.0,49.2798,49.5306,49.1641,49.5209,3553808.0
2019-08-14 09:40:00,51.35,51.43,51.16,51.23,3033684.0,49.5209,49.5981,49.3377,49.4052,3033684.0
2019-08-14 09:45:00,51.23,51.38,51.02,51.31,3092320.0,49.4052,49.5499,49.2027,49.4824,3092320.0
2019-08-14 09:50:00,51.32,51.57,51.26,51.55,2894848.0,49.492,49.7331,49.4341,49.7138,2894848.0
2019-08-14 09:55:00,51.54,51.61,51.43,51.52,1765620.0,49.7042,49.7717,49.5981,49.6849,1765620.0
2019-08-14 10:00:00,51.51,51.52,51.15,51.22,2440452.0,49.6752,49.6849,49.3281,49.3956,2440452.0
2019-08-14 10:05:00,51.22,51.38,51.2,51.35,1923348.0,49.3956,49.5499,49.3763,49.5209,1923348.0
2019-08-14 10:10:00,51.34,51.34,51.2,51.28,1234104.0,49.5113,49.5113,49.3763,49.4534,1234104.0
2019-08-14 10:15:00,51.28,51.37,51.23,51.23,1254584.0,49.4534,49.5402,49.4052,49.4052,1254584.0
2019-08-14 10:20:00,51.24,51.36,51.22,51.31,1476004.0,49.4149,49.5306,49.3956,49.4824,1476004.0
2019-08-14 10:25:00,51.31,51.43,51.27,51.4,1572888.0,49.4824,49.5981,49.4438,49.5692,1572888.0
2019-08-14 10:30:00,51.4,51.45,51.3,51.36,1295768.0,49.5692,49.6174,49.4727,49.5306,1295768.0
2019-08-14 10:35:00,51.36,51.38,51.22,51.22,1182040.0,49.5306,49.5499,49.3956,49.3956,1182040.0
2019-08-14 10:40:00,51.22,51.39,51.17,51.36,1579984.0,49.3956,49.5595,49.3474,49.5306,1579984.0
2019-08-14 10:45:00,51.36,51.37,51.24,51.29,1098188.0,49.5306,49.5402,49.4149,49.4631,1098188.0
2019-08-14 10:50:00,51.29,51.29,51.13,51.19,1649496.0,49.4631,49.4631,49.3088,49.3666,1649496.0
2019-08-14 10:55:00,51.19,51.27,51.08,51.08,1738700.0,49.3666,49.4438,49.2606,49.2606,1738700.0
2019-08-14 11:00:00,51.08,51.24,51.03,51.14,1841796.0,49.2606,49.4149,49.2123,49.3184,1841796.0
2019-08-14 11:05:00,51.14,51.2,51.08,51.16,886368.0,49.3184,49.3763,49.2606,49.3377,886368.0
2019-08-14 11:10:00,51.15,51.17,51.04,51.05,1101476.0,49.3281,49.3474,49.222,49.2316,1101476.0
2019-08-14 11:15:00,51.05,51.15,50.99,51.1,1359356.0,49.2316,49.3281,49.1738,49.2798,1359356.0
2019-08-14 11:20:00,51.1,51.21,51.1,51.16,1221852.0,49.2798,49.3859,49.2798,49.3377,1221852.0
2019-08-14 11:25:00,51.16,51.23,51.1,51.14,1039424.0,49.3377,49.4052,49.2798,49.3184,1039424.0
2019-08-14 11:30:00,51.13,51.2,51.13,51.18,810636.0,49.3088,49.3763,49.3088,49.357,810636.0
2019-08-14 11:35:00,51.18,51.2,51.06,51.12,1139372.0,49.357,49.3763,49.2413,49.2991,1139372.0
2019-08-14 11:40:00,51.12,51.13,51.02,51.04,859364.0,49.2991,49.3088,49.2027,49.222,859364.0
2019-08-14 11:45:00,51.04,51.04,50.88,50.98,1448484.0,49.222,49.222,49.0677,49.1641,1448484.0
2019-08-14 11:50:00,50.98,51.03,50.93,50.97,963860.0,49.1641,49.2123,49.1159,49.1545,963860.0
2019-08-14 11:55:00,50.97,50.97,50.82,50.89,1003792.0,49.1545,49.1545,49.0098,49.0773,1003792.0
2019-08-14 12:00:00,50.88,50.91,50.71,50.73,1611572.0,49.0677,49.0966,48.9037,48.923,1611572.0
2019-08-14 12:05:00,50.73,50.79,50.69,50.72,1239144.0,48.923,48.9809,48.8845,48.9134,1239144.0
2019-08-14 12:10:00,50.71,50.81,50.68,50.79,1076712.0,48.9037,49.0002,48.8748,48.9809,1076712.0
2019-08-14 12:15:00,50.78,50.88,50.75,50.88,1674952.0,48.9712,49.0677,48.9423,49.0677,1674952.0
2019-08-14 12:20:00,50.88,50.9,50.76,50.84,1009836.0,49.0677,49.087,48.952,49.0291,1009836.0
2019-08-14 12:25:00,50.84,50.85,50.74,50.8,669768.0,49.0291,49.0388,48.9327,48.9905,669768.0
2019-08-14 12:30:00,50.8,50.98,50.79,50.96,1249360.0,48.9905,49.1641,48.9809,49.1448,1249360.0
2019-08-14 12:35:00,50.95,50.97,50.88,50.92,769708.0,49.1352,49.1545,49.0677,49.1063,769708.0
2019-08-14 12:40:00,50.92,50.95,50.85,50.9,802252.0,49.1063,49.1352,49.0388,49.087,802252.0
2019-08-14 12:45:00,50.89,50.96,50.86,50.87,768744.0,49.0773,49.1448,49.0484,49.058,768744.0
2019-08-14 12:50:00,50.87,50.93,50.83,50.85,767468.0,49.058,49.1159,49.0195,49.0388,767468.0
2019-08-14 12:55:00,50.85,50.88,50.76,50.82,621576.0,49.0388,49.0677,48.952,49.0098,621576.0
2019-08-14 13:00:00,50.81,50.9,50.73,50.84,1062468.0,49.0002,49.087,48.923,49.0291,1062468.0
2019-08-14 13:05:00,50.84,50.84,50.76,50.81,561276.0,49.0291,49.0291,48.952,49.0002,561276.0
2019-08-14 13:10:00,50.81,50.87,50.77,50.84,816316.0,49.0002,49.058,48.9616,49.0291,816316.0
2019-08-14 13:15:00,50.84,50.85,50.7,50.72,969992.0,49.0291,49.0388,48.8941,48.9134,969992.0
2019-08-14 13:20:00,50.73,50.84,50.72,50.83,819648.0,48.923,49.0291,48.9134,49.0195,819648.0
2019-08-14 13:25:00,50.83,51.06,50.81,50.95,1546316.0,49.0195,49.2413,49.0002,49.1352,1546316.0
2019-08-14 13:30:00,50.95,51.02,50.92,50.96,823308.0,49.1352,49.2027,49.1063,49.1448,823308.0
2019-08-14 13:35:00,50.96,51.04,50.91,51.03,935204.0,49.1448,49.222,49.0966,49.2123,935204.0
2019-08-14 13:40:00,51.03,51.12,51.02,51.08,1055380.0,49.2123,49.2991,49.2027,49.2606,1055380.0
2019-08-14 13:45:00,51.09,51.09,50.98,51.02,814904.0,49.2702,49.2702,49.1641,49.2027,814904.0
2019-08-14 13:50:00,51.02,51.06,50.99,51.02,569348.0,49.2027,49.2413,49.1738,49.2027,569348.0
2019-08-14 13:55:00,51.02,51.05,50.93,50.97,603248.0,49.2027,49.2316,49.1159,49.1545,603248.0
2019-08-14 14:00:00,50.97,51.0,50.88,50.91,736212.0,49.1545,49.1834,49.0677,49.0966,736212.0
2019-08-14 14:05:00,50.91,50.92,50.83,50.9,721832.0,49.0966,49.1063,49.0195,49.087,721832.0
2019-08-14 14:10:00,50.9,50.95,50.87,50.91,790956.0,49.087,49.1352,49.058,49.0966,790956.0
2019-08-14 14:15:00,50.91,50.99,50.91,50.94,660072.0,49.0966,49.1738,49.0966,49.1255,660072.0
2019-08-14 14:20:00,50.93,50.95,50.87,50.87,501600.0,49.1159,49.1352,49.058,49.058,501600.0
2019-08-14 14:25:00,50.87,50.89,50.78,50.79,719380.0,49.058,49.0773,48.9712,48.9809,719380.0
2019-08-14 14:30:00,50.79,50.84,50.74,50.8,716204.0,48.9809,49.0291,48.9327,48.9905,716204.0
2019-08-14 14:35:00,50.8,50.82,50.72,50.73,722888.0,48.9905,49.0098,48.9134,48.923,722888.0
2019-08-14 14:40:00,50.73,50.75,50.65,50.71,1019732.0,48.923,48.9423,48.8459,48.9037,1019732.0
2019-08-14 14:45:00,50.72,50.78,50.66,50.69,947272.0,48.9134,48.9712,48.8555,48.8845,947272.0
2019-08-14 14:50:00,50.68,50.79,50.65,50.75,851884.0,48.8748,48.9809,48.8459,48.9423,851884.0
2019-08-14 14:55:00,50.75,50.82,50.74,50.75,860420.0,48.9423,49.0098,48.9327,48.9423,860420.0
2019-08-14 15:00:00,50.75,50.95,50.7,50.92,1188852.0,48.9423,49.1352,48.8941,49.1063,1188852.0
2019-08-14 15:05:00,50.92,50.93,50.86,50.93,915656.0,49.1063,49.1159,49.0484,49.1159,915656.0
2019-08-14 15:10:00,50.93,50.99,50.89,50.91,1246352.0,49.1159,49.1738,49.0773,49.0966,1246352.0
2019-08-14 15:15:00,50.91,50.91,50.76,50.77,1136940.0,49.0966,49.0966,48.952,48.9616,1136940.0
2019-08-14 15:20:00,50.77,50.78,50.66,50.71,1366056.0,48.9616,48.9712,48.8555,48.9037,1366056.0
2019-08-14 15:25:00,50.71,50.96,50.7,50.83,1749896.0,48.9037,49.1448,48.8941,49.0195,1749896.0
2019-08-14 15:30:00,50.83,50.83,50.68,50.82,1312100.0,49.0195,49.0195,48.8748,49.0098,1312100.0
2019-08-14 15:35:00,50.82,50.86,50.71,50.84,1339444.0,49.0098,49.0484,48.9037,49.0291,1339444.0
2019-08-14 15:40:00,50.84,50.9,50.72,50.81,1881928.0,49.0291,49.087,48.9134,49.0002,1881928.0
2019-08-14 15:45:00,50.81,50.88,50.73,50.76,1423376.0,49.0002,49.0677,48.923,48.952,1423376.0
2019-08-14 15:50:00,50.76,50.86,50.72,50.83,1751836.0,48.952,49.0484,48.9134,49.0195,1751836.0
2019-08-14 15:55:00,50.82,50.82,50.65,50.69,3579360.0,49.0098,49.0098,48.8459,48.8845,3579360.0
2019-08-15 09:30:00,50.87,51.29,50.75,51.21,5814456.0,49.058,49.4631,48.9423,49.3859,5814456.0
2019-08-15 09:35:00,51.2,51.27,50.84,50.85,2805848.0,49.3763,49.4438,49.0291,49.0388,2805848.0
2019-08-15 09:40:00,50.85,50.88,50.51,50.67,2777580.0,49.0388,49.0677,48.7109,48.8652,2777580.0
2019-08-15 09:45:00,50.67,50.86,50.62,50.77,2128308.0,48.8652,49.0484,48.8169,48.9616,2128308.0
2019-08-15 09:50:00,50.76,50.93,50.63,50.9,1841456.0,48.952,49.1159,48.8266,49.087,1841456.0
2019-08-15 09:55:00,50.9,50.96,50.77,50.89,1735372.0,49.087,49.1448,48.9616,49.0773,1735372.0
2019-08-15 10:00:00,50.88,50.94,50.71,50.76,1571368.0,49.0677,49.1255,48.9037,48.952,1571368.0
2019-08-15 10:05:00,50.76,50.76,50.63,50.69,1345204.0,48.952,48.952,48.8266,48.8845,1345204.0
2019-08-15 10:10:00,50.69,50.84,50.66,50.77,1282496.0,48.8845,49.0291,48.8555,48.9616,1282496.0
2019-08-15 10:15:00,50.78,50.87,50.67,50.7,1779768.0,48.9712,49.058,48.8652,48.8941,1779768.0
2019-08-15 10:20:00,50.69,50.74,50.66,50.68,1083912.0,48.8845,48.9327,48.8555,48.8748,1083912.0
2019-08-15 10:25:00,50.69,50.76,50.63,50.64,1069084.0,48.8845,48.952,48.8266,48.8362,1069084.0
2019-08-15 10:30:00,50.63,50.63,50.45,50.53,1983308.0,48.8266,48.8266,48.653,48.7302,1983308.0
2019-08-15 10:35:00,50.53,50.6,50.48,50.49,909052.0,48.7302,48.7977,48.6819,48.6916,909052.0
2019-08-15 10:40:00,50.49,50.52,50.42,50.52,832192.0,48.6916,48.7205,48.6241,48.7205,832192.0
2019-08-15 10:45:00,50.52,50.59,50.46,50.51,1153300.0,48.7205,48.788,48.6626,48.7109,1153300.0
2019-08-15 10:50:00,50.51,50.62,50.49,50.6,1002612.0,48.7109,48.8169,48.6916,48.7977,1002612.0
2019-08-15 10:55:00,50.61,50.62,50.51,50.52,647484.0,48.8073,48.8169,48.7109,48.7205,647484.0
2019-08-15 11:00:00,50.52,50.55,50.38,50.39,1099300.0,48.7205,48.7494,48.5855,48.5951,1099300.0
2019-08-15 11:05:00,50.39,50.43,50.17,50.23,1617328.0,48.5951,48.6337,48.383,48.4408,1617328.0
2019-08-15 11:10:00,50.23,50.24,50.14,50.23,1423652.0,48.4408,48.4505,48.354,48.4408,1423652.0
2019-08-15 11:15:00,50.23,50.27,50.2,50.23,1076464.0,48.4408,48.4794,48.4119,48.4408,1076464.0
2019-08-15 11:20:00,50.23,50.29,50.13,50.24,1169928.0,48.4408,48.4987,48.3444,48.4505,1169928.0
2019-08-15 11:25:00,50.25,50.34,50.21,50.32,1020112.0,48.4601,48.5469,48.4215,48.5276,1020112.0
2019-08-15 11:30:00,50.32,50.41,50.27,50.33,1020368.0,48.5276,48.6144,48.4794,48.5373,1020368.0
2019-08-15 11:35:00,50.34,50.42,50.33,50.41,803760.0,48.5469,48.6241,48.5373,48.6144,803760.0
2019-08-15 11:40:00,50.41,50.41,50.31,50.35,700088.0,48.6144,48.6144,48.518,48.5566,700088.0
2019-08-15 11:45:00,50.35,50.42,50.34,50.36,601396.0,48.5566,48.6241,48.5469,48.5662,601396.0
2019-08-15 11:50:00,50.38,50.41,50.29,50.31,572640.0,48.5855,48.6144,48.4987,48.518,572640.0
2019-08-15 11:55:00,50.31,50.55,50.28,50.54,1278648.0,48.518,48.7494,48.4891,48.7398,1278648.0
2019-08-15 12:00:00,50.55,50.63,50.48,50.61,1360500.0,48.7494,48.8266,48.6819,48.8073,1360500.0
2019-08-15 12:05:00,50.6,50.68,50.58,50.59,1063692.0,48.7977,48.8748,48.7784,48.788,1063692.0
2019-08-15 12:10:00,50.59,50.6,50.52,50.54,884052.0,48.788,48.7977,48.7205,48.7398,884052.0
2019-08-15 12:15:00,50.54,50.59,50.52,50.55,561664.0,48.7398,48.788,48.7205,48.7494,561664.0
2019-08-15 12:20:00,50.55,50.58,50.49,50.51,785976.0,48.7494,48.7784,48.6916,48.7109,785976.0
2019-08-15 12:25:00,50.51,50.55,50.48,50.48,576320.0,48.7109,48.7494,48.6819,48.6819,576320.0
2019-08-15 12:30:00,50.48,50.56,50.48,50.53,553492.0,48.6819,48.7591,48.6819,48.7302,553492.0
2019-08-15 12:35:00,50.54,50.6,50.51,50.54,505540.0,48.7398,48.7977,48.7109,48.7398,505540.0
2019-08-15 12:40:00,50.54,50.58,50.51,50.54,530692.0,48.7398,48.7784,48.7109,48.7398,530692.0
2019-08-15 12:45:00,50.54,50.54,50.46,50.49,507128.0,48.7398,48.7398,48.6626,48.6916,507128.0
2019-08-15 12:50:00,50.49,50.56,50.46,50.49,564736.0,48.6916,48.7591,48.6626,48.6916,564736.0
2019-08-15 12:55:00,50.49,50.55,50.46,50.54,407544.0,48.6916,48.7494,48.6626,48.7398,407544.0
2019-08-15 13:00:00,50.54,50.6,50.52,50.56,495180.0,48.7398,48.7977,48.7205,48.7591,495180.0
2019-08-15 13:05:00,50.56,50.63,50.53,50.59,421592.0,48.7591,48.8266,48.7302,48.788,421592.0
2019-08-15 13:10:00,50.59,50.6,50.53,50.55,357064.0,48.788,48.7977,48.7302,48.7494,357064.0
2019-08-15 13:15:00,50.55,50.64,50.55,50.62,371004.0,48.7494,48.8362,48.7494,48.8169,371004.0
2019-08-15 13:20:00,50.62,50.66,50.58,50.6,399392.0,48.8169,48.8555,48.7784,48.7977,399392.0
2019-08-15 13:25:00,50.6,50.6,50.47,50.52,585620.0,48.7977,48.7977,48.6723,48.7205,585620.0
2019-08-15 13:30:00,50.52,50.57,50.5,50.56,440336.0,48.7205,48.7687,48.7012,48.7591,440336.0
2019-08-15 13:35:00,50.55,50.56,50.42,50.44,735616.0,48.7494,48.7591,48.6241,48.6434,735616.0
2019-08-15 13:40:00,50.45,50.46,50.31,50.35,885528.0,48.653,48.6626,48.518,48.5566,885528.0
2019-08-15 13:45:00,50.35,50.35,50.17,50.22,1000160.0,48.5566,48.5566,48.383,48.4312,1000160.0
2019-08-15 13:50:00,50.22,50.24,49.92,50.07,2465004.0,48.4312,48.4505,48.1419,48.2865,2465004.0
2019-08-15 13:55:00,50.07,50.11,49.99,50.05,889804.0,48.2865,48.3251,48.2094,48.2672,889804.0
2019-08-15 14:00:00,50.05,50.13,49.97,50.01,1309732.0,48.2672,48.3444,48.1901,48.2287,1309732.0
2019-08-15 14:05:00,50.01,50.12,49.98,50.08,655936.0,48.2287,48.3348,48.1997,48.2962,655936.0
2019-08-15 14:10:00,50.1,50.23,50.09,50.18,1230548.0,48.3155,48.4408,48.3058,48.3926,1230548.0
2019-08-15 14:15:00,50.17,50.22,50.11,50.13,644016.0,48.383,48.4312,48.3251,48.3444,644016.0
2019-08-15 14:20:00,50.12,50.27,50.12,50.18,981324.0,48.3348,48.4794,48.3348,48.3926,981324.0
2019-08-15 14:25:00,50.18,50.22,50.16,50.18,541608.0,48.3926,48.4312,48.3733,48.3926,541608.0
2019-08-15 14:30:00,50.18,50.2,50.03,50.16,703052.0,48.3926,48.4119,48.248,48.3733,703052.0
2019-08-15 14:35:00,50.16,50.17,50.08,50.12,429212.0,48.3733,48.383,48.2962,48.3348,429212.0
2019-08-15 14:40:00,50.12,50.17,50.08,50.16,560228.0,48.3348,48.383,48.2962,48.3733,560228.0
2019-08-15 14:45:00,50.15,50.27,50.13,50.24,637400.0,48.3637,48.4794,48.3444,48.4505,637400.0
2019-08-15 14:50:00,50.24,50.27,50.12,50.26,857508.0,48.4505,48.4794,48.3348,48.4698,857508.0
2019-08-15 14:55:00,50.27,50.29,50.18,50.18,495408.0,48.4794,48.4987,48.3926,48.3926,495408.0
2019-08-15 15:00:00,50.19,50.48,50.19,50.47,1101920.0,48.4023,48.6819,48.4023,48.6723,1101920.0
2019-08-15 15:05:00,50.47,50.54,50.46,50.51,1078908.0,48.6723,48.7398,48.6626,48.7109,1078908.0
2019-08-15 15:10:00,50.51,50.53,50.45,50.48,802220.0,48.7109,48.7302,48.653,48.6819,802220.0
2019-08-15 15:15:00,50.48,50.48,50.41,50.45,694252.0,48.6819,48.6819,48.6144,48.653,694252.0
2019-08-15 15:20:00,50.45,50.49,50.39,50.41,544112.0,48.653,48.6916,48.5951,48.6144,544112.0
2019-08-15 15:25:00,50.41,50.44,50.34,50.37,652548.0,48.6144,48.6434,48.5469,48.5759,652548.0
2019-08-15 15:30:00,50.37,50.42,50.34,50.37,772224.0,48.5759,48.6241,48.5469,48.5759,772224.0
2019-08-15 15:35:00,50.37,50.43,50.34,50.42,1087528.0,48.5759,48.6337,48.5469,48.6241,1087528.0
2019-08-15 15:40:00,50.42,50.53,50.38,50.51,1058380.0,48.6241,48.7302,48.5855,48.7109,1058380.0
2019-08-15 15:45:00,50.51,50.63,50.46,50.59,1596188.0,48.7109,48.8266,48.6626,48.788,1596188.0
2019-08-15 15:50:00,50.58,50.62,50.51,50.58,1416192.0,48.7784,48.8169,48.7109,48.7784,1416192.0
2019-08-15 15:55:00,50.58,50.6,50.39,50.44,1952056.0,48.7784,48.7977,48.5951,48.6434,1952056.0
2019-08-16 09:30:00,51.07,51.21,51.0,51.05,7374844.0,49.2509,49.3859,49.1834,49.2316,7374844.0
2019-08-16 09:35:00,51.05,51.15,50.96,50.98,1853556.0,49.2316,49.3281,49.1448,49.1641,1853556.0
2019-08-16 09:40:00,50.98,51.08,50.98,50.99,1612368.0,49.1641,49.2606,49.1641,49.1738,1612368.0
2019-08-16 09:45:00,50.99,51.12,50.99,51.07,1401808.0,49.1738,49.2991,49.1738,49.2509,1401808.0
2019-08-16 09:50:00,51.08,51.24,51.02,51.21,1900960.0,49.2606,49.4149,49.2027,49.3859,1900960.0
2019-08-16 09:55:00,51.21,51.25,51.1,51.18,1237788.0,49.3859,49.4245,49.2798,49.357,1237788.0
2019-08-16 10:00:00,51.17,51.23,51.16,51.23,1320204.0,49.3474,49.4052,49.3377,49.4052,1320204.0
2019-08-16 10:05:00,51.23,51.25,51.11,51.12,1982428.0,49.4052,49.4245,49.2895,49.2991,1982428.0
2019-08-16 10:10:00,51.12,51.24,51.1,51.24,1269424.0,49.2991,49.4149,49.2798,49.4149,1269424.0
2019-08-16 10:15:00,51.24,51.27,51.17,51.17,1413360.0,49.4149,49.4438,49.3474,49.3474,1413360.0
2019-08-16 10:20:00,51.17,51.42,51.13,51.35,3442764.0,49.3474,49.5885,49.3088,49.5209,3442764.0
2019-08-16 10:25:00,51.37,51.41,51.27,51.31,1629752.0,49.5402,49.5788,49.4438,49.4824,1629752.0
2019-08-16 10:30:00,51.31,51.38,51.27,51.35,1015332.0,49.4824,49.5499,49.4438,49.5209,1015332.0
2019-08-16 10:35:00,51.36,51.41,51.33,51.38,993976.0,49.5306,49.5788,49.5017,49.5499,993976.0
2019-08-16 10:40:00,51.39,51.47,51.37,51.45,1623756.0,49.5595,49.6367,49.5402,49.6174,1623756.0
2019-08-16 10:45:00,51.45,51.54,51.45,51.5,1713672.0,49.6174,49.7042,49.6174,49.6656,1713672.0
2019-08-16 10:50:00,51.5,51.56,51.49,51.55,1438996.0,49.6656,49.7235,49.656,49.7138,1438996.0
2019-08-16 10:55:00,51.55,51.69,51.54,51.68,1895480.0,49.7138,49.8488,49.7042,49.8392,1895480.0
2019-08-16 11:00:00,51.68,51.79,51.66,51.66,2822480.0,49.8392,49.9453,49.8199,49.8199,2822480.0
2019-08-16 11:05:00,51.67,51.72,51.63,51.66,1564680.0,49.8295,49.8778,49.791,49.8199,1564680.0
2019-08-16 11:10:00,51.66,51.71,51.63,51.68,1173996.0,49.8199,49.8681,49.791,49.8392,1173996.0
2019-08-16 11:15:00,51.68,51.68,51.57,51.62,1026264.0,49.8392,49.8392,49.7331,49.7813,1026264.0
2019-08-16 11:20:00,51.61,51.66,51.59,51.63,887280.0,49.7717,49.8199,49.7524,49.791,887280.0
2019-08-16 11:25:00,51.63,51.64,51.55,51.55,938060.0,49.791,49.8006,49.7138,49.7138,938060.0
2019-08-16 11:30:00,51.55,51.57,51.46,51.52,1386892.0,49.7138,49.7331,49.627,49.6849,1386892.0
2019-08-16 11:35:00,51.51,51.59,51.5,51.56,854340.0,49.6752,49.7524,49.6656,49.7235,854340.0
2019-08-16 11:40:00,51.57,51.59,51.49,51.49,727588.0,49.7331,49.7524,49.656,49.656,727588.0
2019-08-16 11:45:00,51.49,51.58,51.46,51.55,830872.0,49.656,49.7428,49.627,49.7138,830872.0
2019-08-16 11:50:00,51.55,51.61,51.53,51.54,938376.0,49.7138,49.7717,49.6945,49.7042,938376.0
2019-08-16 11:55:00,51.55,51.57,51.51,51.52,573340.0,49.7138,49.7331,49.6752,49.6849,573340.0
2019-08-16 12:00:00,51.52,51.53,51.46,51.5,587428.0,49.6849,49.6945,49.627,49.6656,587428.0
2019-08-16 12:05:00,51.49,51.52,51.46,51.48,495908.0,49.656,49.6849,49.627,49.6463,495908.0
2019-08-16 12:10:00,51.48,51.51,51.46,51.49,449072.0,49.6463,49.6752,49.627,49.656,449072.0
2019-08-16 12:15:00,51.49,51.51,51.37,51.39,907140.0,49.656,49.6752,49.5402,49.5595,907140.0
2019-08-16 12:20:00,51.4,51.46,51.4,51.45,616580.0,49.5692,49.627,49.5692,49.6174,616580.0
2019-08-16 12:25:00,51.45,51.49,51.42,51.43,645460.0,49.6174,49.656,49.5885,49.5981,645460.0
2019-08-16 12:30:00,51.44,51.49,51.41,51.48,534724.0,49.6077,49.656,49.5788,49.6463,534724.0
2019-08-16 12:35:00,51.48,51.5,51.47,51.48,536628.0,49.6463,49.6656,49.6367,49.6463,536628.0
2019-08-16 12:40:00,51.49,51.55,51.41,51.54,862244.0,49.656,49.7138,49.5788,49.7042,862244.0
2019-08-16 12:45:00,51.55,51.57,51.53,51.55,531452.0,49.7138,49.7331,49.6945,49.7138,531452.0
2019-08-16 12:50:00,51.56,51.59,51.52,51.54,535068.0,49.7235,49.7524,49.6849,49.7042,535068.0
2019-08-16 12:55:00,51.54,51.56,51.51,51.55,404184.0,49.7042,49.7235,49.6752,49.7138,404184.0
2019-08-16 13:00:00,51.55,51.6,51.55,51.58,696648.0,49.7138,49.762,49.7138,49.7428,696648.0
2019-08-16 13:05:00,51.58,51.65,51.57,51.64,479468.0,49.7428,49.8103,49.7331,49.8006,479468.0
2019-08-16 13:10:00,51.64,51.64,51.6,51.63,376920.0,49.8006,49.8006,49.762,49.791,376920.0
2019-08-16 13:15:00,51.63,51.69,51.61,51.69,656228.0,49.791,49.8488,49.7717,49.8488,656228.0
2019-08-16 13:20:00,51.69,51.73,51.68,51.72,881080.0,49.8488,49.8874,49.8392,49.8778,881080.0
2019-08-16 13:25:00,51.72,51.74,51.71,51.72,631128.0,49.8778,49.8971,49.8681,49.8778,631128.0
2019-08-16 13:30:00,51.72,51.73,51.7,51.71,442944.0,49.8778,49.8874,49.8585,49.8681,442944.0
2019-08-16 13:35:00,51.71,51.74,51.68,51.72,571788.0,49.8681,49.8971,49.8392,49.8778,571788.0
2019-08-16 13:40:00,51.73,51.79,51.71,51.71,888444.0,49.8874,49.9453,49.8681,49.8681,888444.0
2019-08-16 13:45:00,51.71,51.72,51.67,51.68,509784.0,49.8681,49.8778,49.8295,49.8392,509784.0
2019-08-16 13:50:00,51.68,51.72,51.67,51.7,501172.0,49.8392,49.8778,49.8295,49.8585,501172.0
2019-08-16 13:55:00,51.7,51.73,51.69,51.71,436280.0,49.8585,49.8874,49.8488,49.8681,436280.0
2019-08-16 14:00:00,51.71,51.72,51.66,51.67,412776.0,49.8681,49.8778,49.8199,49.8295,412776.0
2019-08-16 14:05:00,51.67,51.67,51.61,51.61,487396.0,49.8295,49.8295,49.7717,49.7717,487396.0
2019-08-16 14:10:00,51.6,51.65,51.59,51.62,538460.0,49.762,49.8103,49.7524,49.7813,538460.0
2019-08-16 14:15:00,51.62,51.64,51.58,51.59,516464.0,49.7813,49.8006,49.7428,49.7524,516464.0
2019-08-16 14:20:00,51.59,51.6,51.57,51.57,511072.0,49.7524,49.762,49.7331,49.7331,511072.0
2019-08-16 14:25:00,51.57,51.62,51.56,51.6,503096.0,49.7331,49.7813,49.7235,49.762,503096.0
2019-08-16 14:30:00,51.6,51.65,51.58,51.64,611232.0,49.762,49.8103,49.7428,49.8006,611232.0
2019-08-16 14:35:00,51.64,51.68,51.53,51.56,783392.0,49.8006,49.8392,49.6945,49.7235,783392.0
2019-08-16 14:40:00,51.56,51.59,51.54,51.56,449156.0,49.7235,49.7524,49.7042,49.7235,449156.0
2019-08-16 14:45:00,51.56,51.61,51.56,51.59,607328.0,49.7235,49.7717,49.7235,49.7524,607328.0
2019-08-16 14:50:00,51.59,51.6,51.52,51.56,566256.0,49.7524,49.762,49.6849,49.7235,566256.0
2019-08-16 14:55:00,51.56,51.58,51.53,51.54,477508.0,49.7235,49.7428,49.6945,49.7042,477508.0
2019-08-16 15:00:00,51.54,51.61,51.52,51.6,656124.0,49.7042,49.7717,49.6849,49.762,656124.0
2019-08-16 15:05:00,51.61,51.67,51.6,51.63,858704.0,49.7717,49.8295,49.762,49.791,858704.0
2019-08-16 15:10:00,51.63,51.63,51.59,51.6,487128.0,49.791,49.791,49.7524,49.762,487128.0
2019-08-16 15:15:00,51.6,51.61,51.56,51.58,502820.0,49.762,49.7717,49.7235,49.7428,502820.0
2019-08-16 15:20:00,51.58,51.6,51.55,51.55,698264.0,49.7428,49.762,49.7138,49.7138,698264.0
2019-08-16 15:25:00,51.55,51.6,51.55,51.6,700760.0,49.7138,49.762,49.7138,49.762,700760.0
2019-08-16 15:30:00,51.6,51.6,51.54,51.55,789632.0,49.762,49.762,49.7042,49.7138,789632.0
2019-08-16 15:35:00,51.56,51.66,51.55,51.65,829128.0,49.7235,49.8199,49.7138,49.8103,829128.0
2019-08-16 15:40:00,51.65,51.73,51.63,51.71,1353464.0,49.8103,49.8874,49.791,49.8681,1353464.0
2019-08-16 15:45:00,51.71,51.72,51.65,51.68,1024988.0,49.8681,49.8778,49.8103,49.8392,1024988.0
2019-08-16 15:50:00,51.68,51.73,51.6,51.64,1989040.0,49.8392,49.8874,49.762,49.8006,1989040.0
2019-08-16 15:55:00,51.64,51.74,51.57,51.61,4273888.0,49.8006,49.8971,49.7331,49.7717,4273888.0
2019-08-19 09:30:00,52.67,52.91,52.51,52.9,7561168.0,50.7939,51.0254,50.6396,51.0157,7561168.0
2019-08-19 09:35:00,52.91,53.09,52.91,53.05,3814128.0,51.0254,51.199,51.0254,51.1604,3814128.0
2019-08-19 09:40:00,53.05,53.1,52.98,53.07,2743276.0,51.1604,51.2086,51.0929,51.1797,2743276.0
2019-08-19 09:45:00,53.07,53.15,53.03,53.13,2470656.0,51.1797,51.2568,51.1411,51.2375,2470656.0
2019-08-19 09:50:00,53.13,53.19,52.95,52.99,3007352.0,51.2375,51.2954,51.064,51.1025,3007352.0
2019-08-19 09:55:00,52.98,53.03,52.91,53.03,1714032.0,51.0929,51.1411,51.0254,51.1411,1714032.0
2019-08-19 10:00:00,53.02,53.06,52.98,53.01,1287536.0,51.1315,51.17,51.0929,51.1218,1287536.0
2019-08-19 10:05:00,53.01,53.02,52.9,52.91,1194280.0,51.1218,51.1315,51.0157,51.0254,1194280.0
2019-08-19 10:10:00,52.91,52.94,52.81,52.85,1850584.0,51.0254,51.0543,50.9289,50.9675,1850584.0
2019-08-19 10:15:00,52.85,52.9,52.82,52.88,1144448.0,50.9675,51.0157,50.9386,50.9964,1144448.0
2019-08-19 10:20:00,52.88,52.9,52.83,52.87,1007688.0,50.9964,51.0157,50.9482,50.9868,1007688.0
2019-08-19 10:25:00,52.87,52.89,52.81,52.82,876504.0,50.9868,51.0061,50.9289,50.9386,876504.0
2019-08-19 10:30:00,52.82,52.88,52.78,52.88,1300752.0,50.9386,50.9964,50.9,50.9964,1300752.0
2019-08-19 10:35:00,52.88,52.95,52.85,52.94,1059496.0,50.9964,51.064,50.9675,51.0543,1059496.0
2019-08-19 10:40:00,52.95,52.95,52.88,52.88,936372.0,51.064,51.064,50.9964,50.9964,936372.0
2019-08-19 10:45:00,52.88,52.92,52.83,52.92,891548.0,50.9964,51.035,50.9482,51.035,891548.0
2019-08-19 10:50:00,52.92,53.02,52.91,53.02,1453168.0,51.035,51.1315,51.0254,51.1315,1453168.0
2019-08-19 10:55:00,53.02,53.03,52.98,52.99,810328.0,51.1315,51.1411,51.0929,51.1025,810328.0
2019-08-19 11:00:00,52.99,53.02,52.96,53.01,817992.0,51.1025,51.1315,51.0736,51.1218,817992.0
2019-08-19 11:05:00,53.01,53.03,52.97,52.99,907380.0,51.1218,51.1411,51.0832,51.1025,907380.0
2019-08-19 11:10:00,52.99,53.01,52.98,53.0,481816.0,51.1025,51.1218,51.0929,51.1122,481816.0
2019-08-19 11:15:00,53.0,53.05,52.98,53.02,740836.0,51.1122,51.1604,51.0929,51.1315,740836.0
2019-08-19 11:20:00,53.02,53.02,52.97,52.99,803876.0,51.1315,51.1315,51.0832,51.1025,803876.0
2019-08-19 11:25:00,52.99,53.01,52.98,52.99,585148.0,51.1025,51.1218,51.0929,51.1025,585148.0
2019-08-19 11:30:00,52.99,53.0,52.94,52.98,691792.0,51.1025,51.1122,51.0543,51.0929,691792.0
2019-08-19 11:35:00,52.98,53.04,52.97,53.03,537564.0,51.0929,51.1507,51.0832,51.1411,537564.0
2019-08-19 11:40:00,53.03,53.05,53.0,53.02,600392.0,51.1411,51.1604,51.1122,51.1315,600392.0
2019-08-19 11:45:00,53.02,53.03,52.97,52.98,687728.0,51.1315,51.1411,51.0832,51.0929,687728.0
2019-08-19 11:50:00,52.98,53.01,52.91,52.94,906028.0,51.0929,51.1218,51.0254,51.0543,906028.0
2019-08-19 11:55:00,52.94,52.96,52.9,52.94,663824.0,51.0543,51.0736,51.0157,51.0543,663824.0
2019-08-19 12:00:00,52.94,52.95,52.9,52.94,641264.0,51.0543,51.064,51.0157,51.0543,641264.0
2019-08-19 12:05:00,52.94,52.97,52.92,52.95,591136.0,51.0543,51.0832,51.035,51.064,591136.0
2019-08-19 12:10:00,52.95,52.96,52.93,52.96,420852.0,51.064,51.0736,51.0447,51.0736,420852.0
2019-08-19 12:15:00,52.96,52.96,52.92,52.94,498520.0,51.0736,51.0736,51.035,51.0543,498520.0
2019-08-19 12:20:00,52.94,52.96,52.92,52.92,435312.0,51.0543,51.0736,51.035,51.035,435312.0
2019-08-19 12:25:00,52.92,52.92,52.85,52.88,633036.0,51.035,51.035,50.9675,50.9964,633036.0
2019-08-19 12:30:00,52.88,52.89,52.85,52.86,445992.0,50.9964,51.0061,50.9675,50.9772,445992.0
2019-08-19 12:35:00,52.85,52.91,52.85,52.9,522208.0,50.9675,51.0254,50.9675,51.0157,522208.0
2019-08-19 12:40:00,52.9,52.91,52.88,52.9,387136.0,51.0157,51.0254,50.9964,51.0157,387136.0
2019-08-19 12:45:00,52.9,52.93,52.88,52.93,669804.0,51.0157,51.0447,50.9964,51.0447,669804.0
2019-08-19 12:50:00,52.93,52.96,52.93,52.96,517124.0,51.0447,51.0736,51.0447,51.0736,517124.0
2019-08-19 12:55:00,52.96,52.99,52.95,52.98,670836.0,51.0736,51.1025,51.064,51.0929,670836.0
2019-08-19 13:00:00,52.98,52.99,52.97,52.98,504424.0,51.0929,51.1025,51.0832,51.0929,504424.0
2019-08-19 13:05:00,52.98,53.01,52.98,53.0,846656.0,51.0929,51.1218,51.0929,51.1122,846656.0
2019-08-19 13:10:00,53.0,53.01,52.96,52.97,486332.0,51.1122,51.1218,51.0736,51.0832,486332.0
2019-08-19 13:15:00,52.97,52.99,52.94,52.99,368044.0,51.0832,51.1025,51.0543,51.1025,368044.0
2019-08-19 13:20:00,52.99,53.03,52.99,52.99,754656.0,51.1025,51.1411,51.1025,51.1025,754656.0
2019-08-19 13:25:00,53.0,53.01,52.98,53.0,405664.0,51.1122,51.1218,51.0929,51.1122,405664.0
2019-08-19 13:30:00,53.0,53.0,52.97,52.97,341696.0,51.1122,51.1122,51.0832,51.0832,341696.0
2019-08-19 13:35:00,52.97,52.99,52.96,52.98,317892.0,51.0832,51.1025,51.0736,51.0929,317892.0
2019-08-19 13:40:00,52.98,52.99,52.96,52.98,444024.0,51.0929,51.1025,51.0736,51.0929,444024.0
2019-08-19 13:45:00,52.98,52.99,52.97,52.99,267804.0,51.0929,51.1025,51.0832,51.1025,267804.0
2019-08-19 13:50:00,52.99,53.0,52.97,52.98,559968.0,51.1025,51.1122,51.0832,51.0929,559968.0
2019-08-19 13:55:00,52.98,52.99,52.95,52.96,323336.0,51.0929,51.1025,51.064,51.0736,323336.0
2019-08-19 14:00:00,52.96,52.97,52.91,52.95,517208.0,51.0736,51.0832,51.0254,51.064,517208.0
2019-08-19 14:05:00,52.95,52.97,52.94,52.96,477900.0,51.064,51.0832,51.0543,51.0736,477900.0
2019-08-19 14:10:00,52.97,52.97,52.93,52.94,526200.0,51.0832,51.0832,51.0447,51.0543,526200.0
2019-08-19 14:15:00,52.94,52.96,52.9,52.92,378140.0,51.0543,51.0736,51.0157,51.035,378140.0
2019-08-19 14:20:00,52.92,52.93,52.88,52.89,469480.0,51.035,51.0447,50.9964,51.0061,469480.0
2019-08-19 14:25:00,52.89,52.93,52.88,52.92,563856.0,51.0061,51.0447,50.9964,51.035,563856.0
2019-08-19 14:30:00,52.92,52.92,52.83,52.83,680964.0,51.035,51.035,50.9482,50.9482,680964.0
2019-08-19 14:35:00,52.83,52.86,52.73,52.76,916008.0,50.9482,50.9772,50.8518,50.8807,916008.0
2019-08-19 14:40:00,52.76,52.82,52.76,52.82,543260.0,50.8807,50.9386,50.8807,50.9386,543260.0
2019-08-19 14:45:00,52.82,52.83,52.8,52.81,351476.0,50.9386,50.9482,50.9193,50.9289,351476.0
2019-08-19 14:50:00,52.82,52.84,52.81,52.81,621552.0,50.9386,50.9579,50.9289,50.9289,621552.0
2019-08-19 14:55:00,52.82,52.82,52.76,52.77,664116.0,50.9386,50.9386,50.8807,50.8904,664116.0
2019-08-19 15:00:00,52.77,52.82,52.75,52.8,726280.0,50.8904,50.9386,50.8711,50.9193,726280.0
2019-08-19 15:05:00,52.8,52.82,52.77,52.81,416452.0,50.9193,50.9386,50.8904,50.9289,416452.0
2019-08-19 15:10:00,52.81,52.82,52.77,52.78,490692.0,50.9289,50.9386,50.8904,50.9,490692.0
2019-08-19 15:15:00,52.78,52.79,52.71,52.74,912256.0,50.9,50.9097,50.8325,50.8614,912256.0
2019-08-19 15:20:00,52.74,52.78,52.72,52.77,528296.0,50.8614,50.9,50.8421,50.8904,528296.0
2019-08-19 15:25:00,52.78,52.84,52.77,52.83,537512.0,50.9,50.9579,50.8904,50.9482,537512.0
2019-08-19 15:30:00,52.83,52.84,52.79,52.79,1251656.0,50.9482,50.9579,50.9097,50.9097,1251656.0
2019-08-19 15:35:00,52.79,52.81,52.73,52.76,1024860.0,50.9097,50.9289,50.8518,50.8807,1024860.0
2019-08-19 15:40:00,52.76,52.76,52.7,52.73,807380.0,50.8807,50.8807,50.8229,50.8518,807380.0
2019-08-19 15:45:00,52.73,52.73,52.65,52.7,1113032.0,50.8518,50.8518,50.7746,50.8229,1113032.0
2019-08-19 15:50:00,52.7,52.74,52.69,52.69,1349132.0,50.8229,50.8614,50.8132,50.8132,1349132.0
2019-08-19 15:55:00,52.69,52.74,52.53,52.58,3557580.0,50.8132,50.8614,50.6589,50.7071,3557580.0
2019-08-20 09:30:00,52.7,52.95,52.66,52.83,3943172.0,50.8229,51.064,50.7843,50.9482,3943172.0
2019-08-20 09:35:00,52.84,52.94,52.72,52.91,2194984.0,50.9579,51.0543,50.8421,51.0254,2194984.0
2019-08-20 09:40:00,52.92,52.92,52.81,52.89,1354372.0,51.035,51.035,50.9289,51.0061,1354372.0
2019-08-20 09:45:00,52.9,52.9,52.73,52.76,1081996.0,51.0157,51.0157,50.8518,50.8807,1081996.0
2019-08-20 09:50:00,52.75,52.87,52.63,52.65,1732840.0,50.8711,50.9868,50.7554,50.7746,1732840.0
2019-08-20 09:55:00,52.65,52.81,52.63,52.74,1421540.0,50.7746,50.9289,50.7554,50.8614,1421540.0
2019-08-20 10:00:00,52.74,52.77,52.69,52.76,716576.0,50.8614,50.8904,50.8132,50.8807,716576.0
2019-08-20 10:05:00,52.76,52.85,52.74,52.8,875704.0,50.8807,50.9675,50.8614,50.9193,875704.0
2019-08-20 10:10:00,52.8,52.88,52.8,52.85,872588.0,50.9193,50.9964,50.9193,50.9675,872588.0
2019-08-20 10:15:00,52.85,52.91,52.81,52.91,854708.0,50.9675,51.0254,50.9289,51.0254,854708.0
2019-08-20 10:20:00,52.91,52.93,52.88,52.91,873956.0,51.0254,51.0447,50.9964,51.0254,873956.0
2019-08-20 10:25:00,52.91,52.93,52.85,52.91,1028216.0,51.0254,51.0447,50.9675,51.0254,1028216.0
2019-08-20 10:30:00,52.9,52.92,52.82,52.85,931240.0,51.0157,51.035,50.9386,50.9675,931240.0
2019-08-20 10:35:00,52.85,52.89,52.81,52.85,639784.0,50.9675,51.0061,50.9289,50.9675,639784.0
2019-08-20 10:40:00,52.85,52.93,52.84,52.92,654084.0,50.9675,51.0447,50.9579,51.035,654084.0
2019-08-20 10:45:00,52.92,52.93,52.88,52.88,735752.0,51.035,51.0447,50.9964,50.9964,735752.0
2019-08-20 10:50:00,52.88,52.93,52.87,52.93,644052.0,50.9964,51.0447,50.9868,51.0447,644052.0
2019-08-20 10:55:00,52.93,53.1,52.91,53.1,2422108.0,51.0447,51.2086,51.0254,51.2086,2422108.0
2019-08-20 11:00:00,53.1,53.17,53.06,53.14,1531232.0,51.2086,51.2761,51.17,51.2472,1531232.0
2019-08-20 11:05:00,53.14,53.21,53.14,53.2,1358844.0,51.2472,51.3147,51.2472,51.305,1358844.0
2019-08-20 11:10:00,53.2,53.28,53.2,53.26,1843728.0,51.305,51.3822,51.305,51.3629,1843728.0
2019-08-20 11:15:00,53.26,53.34,53.23,53.24,1952572.0,51.3629,51.4401,51.334,51.3436,1952572.0
2019-08-20 11:20:00,53.24,53.26,53.14,53.15,1864612.0,51.3436,51.3629,51.2472,51.2568,1864612.0
2019-08-20 11:25:00,53.15,53.2,53.14,53.16,1488968.0,51.2568,51.305,51.2472,51.2665,1488968.0
2019-08-20 11:30:00,53.16,53.17,53.09,53.12,822168.0,51.2665,51.2761,51.199,51.2279,822168.0
2019-08-20 11:35:00,53.13,53.13,53.04,53.04,865516.0,51.2375,51.2375,51.1507,51.1507,865516.0
2019-08-20 11:40:00,53.04,53.07,52.98,53.02,1022172.0,51.1507,51.1797,51.0929,51.1315,1022172.0
2019-08-20 11:45:00,53.01,53.08,53.01,53.07,753576.0,51.1218,51.1893,51.1218,51.1797,753576.0
2019-08-20 11:50:00,53.07,53.09,53.04,53.09,652680.0,51.1797,51.199,51.1507,51.199,652680.0
2019-08-20 11:55:00,53.09,53.11,53.05,53.06,665564.0,51.199,51.2183,51.1604,51.17,665564.0
2019-08-20 12:00:00,53.06,53.15,53.06,53.14,830116.0,51.17,51.2568,51.17,51.2472,830116.0
2019-08-20 12:05:00,53.14,53.18,53.1,53.15,1234544.0,51.2472,51.2858,51.2086,51.2568,1234544.0
2019-08-20 12:10:00,53.15,53.19,53.13,53.19,1032284.0,51.2568,51.2954,51.2375,51.2954,1032284.0
2019-08-20 12:15:00,53.19,53.21,53.15,53.21,683072.0,51.2954,51.3147,51.2568,51.3147,683072.0
2019-08-20 12:20:00,53.21,53.26,53.21,53.22,1202732.0,51.3147,51.3629,51.3147,51.3243,1202732.0
2019-08-20 12:25:00,53.23,53.24,53.2,53.23,761252.0,51.334,51.3436,51.305,51.334,761252.0
2019-08-20 12:30:00,53.23,53.27,53.2,53.21,627484.0,51.334,51.3726,51.305,51.3147,627484.0
2019-08-20 12:35:00,53.21,53.24,53.15,53.17,738064.0,51.3147,51.3436,51.2568,51.2761,738064.0
2019-08-20 12:40:00,53.17,53.2,53.14,53.17,483060.0,51.2761,51.305,51.2472,51.2761,483060.0
2019-08-20 12:45:00,53.18,53.2,53.16,53.2,292064.0,51.2858,51.305,51.2665,51.305,292064.0
2019-08-20 12:50:00,53.2,53.23,53.19,53.22,434520.0,51.305,51.334,51.2954,51.3243,434520.0
2019-08-20 12:55:00,53.22,53.25,53.21,53.24,374088.0,51.3243,51.3533,51.3147,51.3436,374088.0
2019-08-20 13:00:00,53.24,53.26,53.2,53.2,500308.0,51.3436,51.3629,51.305,51.305,500308.0
2019-08-20 13:05:00,53.2,53.21,53.15,53.16,677332.0,51.305,51.3147,51.2568,51.2665,677332.0
2019-08-20 13:10:00,53.16,53.2,53.15,53.18,529868.0,51.2665,51.305,51.2568,51.2858,529868.0
2019-08-20 13:15:00,53.18,53.19,53.12,53.13,433892.0,51.2858,51.2954,51.2279,51.2375,433892.0
2019-08-20 13:20:00,53.13,53.16,53.11,53.13,437256.0,51.2375,51.2665,51.2183,51.2375,437256.0
2019-08-20 13:25:00,53.14,53.14,53.02,53.02,555324.0,51.2472,51.2472,51.1315,51.1315,555324.0
2019-08-20 13:30:00,53.02,53.02,52.9,52.91,1315908.0,51.1315,51.1315,51.0157,51.0254,1315908.0
2019-08-20 13:35:00,52.9,52.91,52.82,52.89,982272.0,51.0157,51.0254,50.9386,51.0061,982272.0
2019-08-20 13:40:00,52.89,52.92,52.85,52.89,725740.0,51.0061,51.035,50.9675,51.0061,725740.0
2019-08-20 13:45:00,52.88,52.92,52.86,52.87,513656.0,50.9964,51.035,50.9772,50.9868,513656.0
2019-08-20 13:50:00,52.87,52.94,52.85,52.92,595356.0,50.9868,51.0543,50.9675,51.035,595356.0
2019-08-20 13:55:00,52.92,52.93,52.9,52.92,391268.0,51.035,51.0447,51.0157,51.035,391268.0
2019-08-20 14:00:00,52.92,52.93,52.78,52.81,824684.0,51.035,51.0447,50.9,50.9289,824684.0
2019-08-20 14:05:00,52.81,52.84,52.75,52.77,714016.0,50.9289,50.9579,50.8711,50.8904,714016.0
2019-08-20 14:10:00,52.77,52.83,52.77,52.81,589384.0,50.8904,50.9482,50.8904,50.9289,589384.0
2019-08-20 14:15:00,52.82,52.84,52.78,52.81,765156.0,50.9386,50.9579,50.9,50.9289,765156.0
2019-08-20 14:20:00,52.8,52.84,52.72,52.81,1062864.0,50.9193,50.9579,50.8421,50.9289,1062864.0
2019-08-20 14:25:00,52.81,52.86,52.79,52.85,654860.0,50.9289,50.9772,50.9097,50.9675,654860.0
2019-08-20 14:30:00,52.85,52.88,52.82,52.87,617288.0,50.9675,50.9964,50.9386,50.9868,617288.0
2019-08-20 14:35:00,52.87,52.9,52.86,52.88,567508.0,50.9868,51.0157,50.9772,50.9964,567508.0
2019-08-20 14:40:00,52.88,52.88,52.81,52.81,424508.0,50.9964,50.9964,50.9289,50.9289,424508.0
2019-08-20 14:45:00,52.81,52.85,52.79,52.83,536636.0,50.9289,50.9675,50.9097,50.9482,536636.0
2019-08-20 14:50:00,52.83,52.83,52.78,52.82,432968.0,50.9482,50.9482,50.9,50.9386,432968.0
2019-08-20 14:55:00,52.82,52.87,52.82,52.86,541516.0,50.9386,50.9868,50.9386,50.9772,541516.0
2019-08-20 15:00:00,52.86,52.86,52.77,52.8,624564.0,50.9772,50.9772,50.8904,50.9193,624564.0
2019-08-20 15:05:00,52.81,52.83,52.78,52.8,412536.0,50.9289,50.9482,50.9,50.9193,412536.0
2019-08-20 15:10:00,52.8,52.84,52.79,52.84,392436.0,50.9193,50.9579,50.9097,50.9579,392436.0
2019-08-20 15:15:00,52.84,52.84,52.71,52.73,1113984.0,50.9579,50.9579,50.8325,50.8518,1113984.0
2019-08-20 15:20:00,52.73,52.81,52.73,52.79,926660.0,50.8518,50.9289,50.8518,50.9097,926660.0
2019-08-20 15:25:00,52.79,52.88,52.78,52.88,862304.0,50.9097,50.9964,50.9,50.9964,862304.0
2019-08-20 15:30:00,52.88,52.89,52.84,52.85,647720.0,50.9964,51.0061,50.9579,50.9675,647720.0
2019-08-20 15:35:00,52.85,52.85,52.82,52.83,675744.0,50.9675,50.9675,50.9386,50.9482,675744.0
2019-08-20 15:40:00,52.82,52.85,52.8,52.84,582140.0,50.9386,50.9675,50.9193,50.9579,582140.0
2019-08-20 15:45:00,52.84,52.86,52.82,52.84,764100.0,50.9579,50.9772,50.9386,50.9579,764100.0
2019-08-20 15:50:00,52.83,52.86,52.79,52.82,1047388.0,50.9482,50.9772,50.9097,50.9386,1047388.0
2019-08-20 15:55:00,52.81,52.81,52.58,52.59,4562896.0,50.9289,50.9289,50.7071,50.7168,4562896.0
2019-08-21 09:30:00,53.25,53.32,53.1,53.24,4360704.0,51.3533,51.4208,51.2086,51.3436,4360704.0
2019-08-21 09:35:00,53.24,53.26,53.12,53.16,1765356.0,51.3436,51.3629,51.2279,51.2665,1765356.0
2019-08-21 09:40:00,53.16,53.32,53.15,53.31,1858832.0,51.2665,51.4208,51.2568,51.4111,1858832.0
2019-08-21 09:45:00,53.3,53.32,53.23,53.24,1264552.0,51.4015,51.4208,51.334,51.3436,1264552.0
2019-08-21 09:50:00,53.25,53.26,53.18,53.21,1015808.0,51.3533,51.3629,51.2858,51.3147,1015808.0
2019-08-21 09:55:00,53.21,53.29,53.19,53.29,1294012.0,51.3147,51.3918,51.2954,51.3918,1294012.0
2019-08-21 10:00:00,53.29,53.36,53.28,53.34,1831172.0,51.3918,51.4593,51.3822,51.4401,1831172.0
2019-08-21 10:05:00,53.34,53.35,53.3,53.35,870112.0,51.4401,51.4497,51.4015,51.4497,870112.0
2019-08-21 10:10:00,53.35,53.35,53.24,53.26,1006568.0,51.4497,51.4497,51.3436,51.3629,1006568.0
2019-08-21 10:15:00,53.27,53.31,53.22,53.3,726900.0,51.3726,51.4111,51.3243,51.4015,726900.0
2019-08-21 10:20:00,53.3,53.33,53.29,53.32,585320.0,51.4015,51.4304,51.3918,51.4208,585320.0
2019-08-21 10:25:00,53.32,53.33,53.27,53.28,799700.0,51.4208,51.4304,51.3726,51.3822,799700.0
2019-08-21 10:30:00,53.28,53.32,53.24,53.31,1104172.0,51.3822,51.4208,51.3436,51.4111,1104172.0
2019-08-21 10:35:00,53.32,53.34,53.28,53.31,938844.0,51.4208,51.4401,51.3822,51.4111,938844.0
2019-08-21 10:40:00,53.31,53.33,53.25,53.26,995904.0,51.4111,51.4304,51.3533,51.3629,995904.0
2019-08-21 10:45:00,53.26,53.29,53.23,53.24,1435448.0,51.3629,51.3918,51.334,51.3436,1435448.0
2019-08-21 10:50:00,53.24,53.3,53.22,53.29,653904.0,51.3436,51.4015,51.3243,51.3918,653904.0
2019-08-21 10:55:00,53.29,53.31,53.27,53.3,531648.0,51.3918,51.4111,51.3726,51.4015,531648.0
2019-08-21 11:00:00,53.3,53.31,53.22,53.31,924072.0,51.4015,51.4111,51.3243,51.4111,924072.0
2019-08-21 11:05:00,53.31,53.41,53.31,53.41,1729188.0,51.4111,51.5076,51.4111,51.5076,1729188.0
2019-08-21 11:10:00,53.41,53.41,53.38,53.38,540144.0,51.5076,51.5076,51.4786,51.4786,540144.0
2019-08-21 11:15:00,53.39,53.39,53.29,53.33,783780.0,51.4883,51.4883,51.3918,51.4304,783780.0
2019-08-21 11:20:00,53.33,53.39,53.32,53.39,593648.0,51.4304,51.4883,51.4208,51.4883,593648.0
2019-08-21 11:25:00,53.38,53.39,53.35,53.35,455768.0,51.4786,51.4883,51.4497,51.4497,455768.0
2019-08-21 11:30:00,53.35,53.37,53.33,53.37,572424.0,51.4497,51.469,51.4304,51.469,572424.0
2019-08-21 11:35:00,53.37,53.39,53.35,53.37,584652.0,51.469,51.4883,51.4497,51.469,584652.0
2019-08-21 11:40:00,53.37,53.37,53.33,53.34,436956.0,51.469,51.469,51.4304,51.4401,436956.0
2019-08-21 11:45:00,53.34,53.36,53.33,53.34,420996.0,51.4401,51.4593,51.4304,51.4401,420996.0
2019-08-21 11:50:00,53.33,53.34,53.31,53.33,650932.0,51.4304,51.4401,51.4111,51.4304,650932.0
2019-08-21 11:55:00,53.33,53.37,53.29,53.34,995104.0,51.4304,51.469,51.3918,51.4401,995104.0
2019-08-21 12:00:00,53.34,53.34,53.3,53.32,426372.0,51.4401,51.4401,51.4015,51.4208,426372.0
2019-08-21 12:05:00,53.32,53.32,53.27,53.29,401948.0,51.4208,51.4208,51.3726,51.3918,401948.0
2019-08-21 12:10:00,53.29,53.3,53.26,53.29,561948.0,51.3918,51.4015,51.3629,51.3918,561948.0
2019-08-21 12:15:00,53.29,53.31,53.27,53.27,818360.0,51.3918,51.4111,51.3726,51.3726,818360.0
2019-08-21 12:20:00,53.27,53.28,53.22,53.23,622012.0,51.3726,51.3822,51.3243,51.334,622012.0
2019-08-21 12:25:00,53.23,53.27,53.23,53.27,682120.0,51.334,51.3726,51.334,51.3726,682120.0
2019-08-21 12:30:00,53.27,53.28,53.26,53.27,669544.0,51.3726,51.3822,51.3629,51.3726,669544.0
2019-08-21 12:35:00,53.27,53.29,53.25,53.28,408972.0,51.3726,51.3918,51.3533,51.3822,408972.0
2019-08-21 12:40:00,53.27,53.3,53.24,53.25,452844.0,51.3726,51.4015,51.3436,51.3533,452844.0
2019-08-21 12:45:00,53.25,53.26,53.23,53.24,368996.0,51.3533,51.3629,51.334,51.3436,368996.0
2019-08-21 12:50:00,53.25,53.29,53.24,53.28,370700.0,51.3533,51.3918,51.3436,51.3822,370700.0
2019-08-21 12:55:00,53.28,53.29,53.27,53.29,312192.0,51.3822,51.3918,51.3726,51.3918,312192.0
2019-08-21 13:00:00,53.29,53.31,53.27,53.31,326144.0,51.3918,51.4111,51.3726,51.4111,326144.0
2019-08-21 13:05:00,53.3,53.34,53.3,53.33,437980.0,51.4015,51.4401,51.4015,51.4304,437980.0
2019-08-21 13:10:00,53.32,53.33,53.29,53.31,696704.0,51.4208,51.4304,51.3918,51.4111,696704.0
2019-08-21 13:15:00,53.31,53.33,53.29,53.29,328520.0,51.4111,51.4304,51.3918,51.3918,328520.0
2019-08-21 13:20:00,53.29,53.3,53.25,53.27,260952.0,51.3918,51.4015,51.3533,51.3726,260952.0
2019-08-21 13:25:00,53.27,53.27,53.25,53.26,237192.0,51.3726,51.3726,51.3533,51.3629,237192.0
2019-08-21 13:30:00,53.26,53.27,53.21,53.22,512548.0,51.3629,51.3726,51.3147,51.3243,512548.0
2019-08-21 13:35:00,53.22,53.24,53.22,53.24,338536.0,51.3243,51.3436,51.3243,51.3436,338536.0
2019-08-21 13:40:00,53.23,53.24,53.22,53.24,433652.0,51.334,51.3436,51.3243,51.3436,433652.0
2019-08-21 13:45:00,53.24,53.24,53.21,53.22,428056.0,51.3436,51.3436,51.3147,51.3243,428056.0
2019-08-21 13:50:00,53.21,53.22,53.1,53.15,1097412.0,51.3147,51.3243,51.2086,51.2568,1097412.0
2019-08-21 13:55:00,53.14,53.15,53.05,53.09,801608.0,51.2472,51.2568,51.1604,51.199,801608.0
2019-08-21 14:00:00,53.09,53.18,52.9,53.17,2692348.0,51.199,51.2858,51.0157,51.2761,2692348.0
2019-08-21 14:05:00,53.17,53.22,53.15,53.17,801160.0,51.2761,51.3243,51.2568,51.2761,801160.0
2019-08-21 14:10:00,53.17,53.2,53.1,53.19,833428.0,51.2761,51.305,51.2086,51.2954,833428.0
2019-08-21 14:15:00,53.2,53.25,53.15,53.24,735748.0,51.305,51.3533,51.2568,51.3436,735748.0
2019-08-21 14:20:00,53.24,53.26,53.2,53.2,577752.0,51.3436,51.3629,51.305,51.305,577752.0
2019-08-21 14:25:00,53.21,53.24,53.2,53.23,406944.0,51.3147,51.3436,51.305,51.334,406944.0
2019-08-21 14:30:00,53.24,53.24,53.17,53.21,668124.0,51.3436,51.3436,51.2761,51.3147,668124.0
2019-08-21 14:35:00,53.21,53.24,53.14,53.15,655328.0,51.3147,51.3436,51.2472,51.2568,655328.0
2019-08-21 14:40:00,53.15,53.17,53.06,53.08,693708.0,51.2568,51.2761,51.17,51.1893,693708.0
2019-08-21 14:45:00,53.08,53.09,53.01,53.04,739448.0,51.1893,51.199,51.1218,51.1507,739448.0
2019-08-21 14:50:00,53.04,53.1,53.03,53.1,739440.0,51.1507,51.2086,51.1411,51.2086,739440.0
2019-08-21 14:55:00,53.1,53.11,53.06,53.07,617620.0,51.2086,51.2183,51.17,51.1797,617620.0
2019-08-21 15:00:00,53.07,53.09,53.05,53.07,611640.0,51.1797,51.199,51.1604,51.1797,611640.0
2019-08-21 15:05:00,53.07,53.08,53.03,53.07,659208.0,51.1797,51.1893,51.1411,51.1797,659208.0
2019-08-21 15:10:00,53.07,53.11,53.05,53.09,1424608.0,51.1797,51.2183,51.1604,51.199,1424608.0
2019-08-21 15:15:00,53.09,53.16,53.08,53.15,475192.0,51.199,51.2665,51.1893,51.2568,475192.0
2019-08-21 15:20:00,53.16,53.16,53.11,53.13,490664.0,51.2665,51.2665,51.2183,51.2375,490664.0
2019-08-21 15:25:00,53.13,53.15,53.12,53.13,712904.0,51.2375,51.2568,51.2279,51.2375,712904.0
2019-08-21 15:30:00,53.14,53.18,53.13,53.15,729192.0,51.2472,51.2858,51.2375,51.2568,729192.0
2019-08-21 15:35:00,53.15,53.15,53.09,53.12,796932.0,51.2568,51.2568,51.199,51.2279,796932.0
2019-08-21 15:40:00,53.12,53.12,53.04,53.1,932548.0,51.2279,51.2279,51.1507,51.2086,932548.0
2019-08-21 15:45:00,53.1,53.11,53.06,53.06,671496.0,51.2086,51.2183,51.17,51.17,671496.0
2019-08-21 15:50:00,53.06,53.13,53.03,53.06,1196144.0,51.17,51.2375,51.1411,51.17,1196144.0
2019-08-21 15:55:00,53.06,53.18,53.05,53.16,2502512.0,51.17,51.2858,51.1604,51.2665,2502512.0
2019-08-22 09:30:00,53.3,53.48,53.25,53.4,3797596.0,51.4015,51.5751,51.3533,51.4979,3797596.0
2019-08-22 09:35:00,53.4,53.52,53.33,53.49,2230420.0,51.4979,51.6136,51.4304,51.5847,2230420.0
2019-08-22 09:40:00,53.49,53.55,53.46,53.51,1287628.0,51.5847,51.6426,51.5558,51.604,1287628.0
2019-08-22 09:45:00,53.52,53.52,53.39,53.49,1453628.0,51.6136,51.6136,51.4883,51.5847,1453628.0
2019-08-22 09:50:00,53.49,53.61,53.47,53.58,1760172.0,51.5847,51.7004,51.5654,51.6715,1760172.0
2019-08-22 09:55:00,53.58,53.6,53.52,53.56,975976.0,51.6715,51.6908,51.6136,51.6522,975976.0
2019-08-22 10:00:00,53.57,53.58,53.53,53.54,695076.0,51.6619,51.6715,51.6233,51.6329,695076.0
2019-08-22 10:05:00,53.54,53.54,53.39,53.45,1311436.0,51.6329,51.6329,51.4883,51.5461,1311436.0
2019-08-22 10:10:00,53.45,53.46,53.39,53.4,959472.0,51.5461,51.5558,51.4883,51.4979,959472.0
2019-08-22 10:15:00,53.4,53.45,53.36,53.38,942740.0,51.4979,51.5461,51.4593,51.4786,942740.0
2019-08-22 10:20:00,53.38,53.39,53.26,53.28,1255684.0,51.4786,51.4883,51.3629,51.3822,1255684.0
2019-08-22 10:25:00,53.27,53.3,53.18,53.23,1158416.0,51.3726,51.4015,51.2858,51.334,1158416.0
2019-08-22 10:30:00,53.23,53.23,52.95,53.02,2207200.0,51.334,51.334,51.064,51.1315,2207200.0
2019-08-22 10:35:00,53.01,53.02,52.84,52.97,1774068.0,51.1218,51.1315,50.9579,51.0832,1774068.0
2019-08-22 10:40:00,52.97,53.01,52.87,52.92,1359828.0,51.0832,51.1218,50.9868,51.035,1359828.0
2019-08-22 10:45:00,52.92,52.95,52.88,52.94,1071512.0,51.035,51.064,50.9964,51.0543,1071512.0
2019-08-22 10:50:00,52.93,52.98,52.83,52.86,1134520.0,51.0447,51.0929,50.9482,50.9772,1134520.0
2019-08-22 10:55:00,52.86,52.9,52.75,52.79,1044860.0,50.9772,51.0157,50.8711,50.9097,1044860.0
2019-08-22 11:00:00,52.79,52.94,52.7,52.72,2120988.0,50.9097,51.0543,50.8229,50.8421,2120988.0
2019-08-22 11:05:00,52.72,52.91,52.69,52.88,1381588.0,50.8421,51.0254,50.8132,50.9964,1381588.0
2019-08-22 11:10:00,52.88,52.98,52.86,52.93,1013524.0,50.9964,51.0929,50.9772,51.0447,1013524.0
2019-08-22 11:15:00,52.93,53.02,52.92,52.98,795144.0,51.0447,51.1315,51.035,51.0929,795144.0
2019-08-22 11:20:00,52.99,53.03,52.96,53.0,723776.0,51.1025,51.1411,51.0736,51.1122,723776.0
2019-08-22 11:25:00,53.01,53.03,52.91,52.92,730544.0,51.1218,51.1411,51.0254,51.035,730544.0
2019-08-22 11:30:00,52.92,53.02,52.88,53.0,685188.0,51.035,51.1315,50.9964,51.1122,685188.0
2019-08-22 11:35:00,53.01,53.12,53.01,53.11,1081576.0,51.1218,51.2279,51.1218,51.2183,1081576.0
2019-08-22 11:40:00,53.12,53.15,53.09,53.11,1181452.0,51.2279,51.2568,51.199,51.2183,1181452.0
2019-08-22 11:45:00,53.11,53.13,53.05,53.07,652804.0,51.2183,51.2375,51.1604,51.1797,652804.0
2019-08-22 11:50:00,53.07,53.08,53.02,53.06,463172.0,51.1797,51.1893,51.1315,51.17,463172.0
2019-08-22 11:55:00,53.06,53.09,52.99,53.02,538888.0,51.17,51.199,51.1025,51.1315,538888.0
2019-08-22 12:00:00,53.02,53.1,53.01,53.08,603592.0,51.1315,51.2086,51.1218,51.1893,603592.0
2019-08-22 12:05:00,53.08,53.13,53.07,53.13,537704.0,51.1893,51.2375,51.1797,51.2375,537704.0
2019-08-22 12:10:00,53.13,53.15,53.1,53.13,331788.0,51.2375,51.2568,51.2086,51.2375,331788.0
2019-08-22 12:15:00,53.13,53.16,53.1,53.13,398992.0,51.2375,51.2665,51.2086,51.2375,398992.0
2019-08-22 12:20:00,53.13,53.13,53.1,53.1,365940.0,51.2375,51.2375,51.2086,51.2086,365940.0
2019-08-22 12:25:00,53.11,53.12,53.08,53.1,270404.0,51.2183,51.2279,51.1893,51.2086,270404.0
2019-08-22 12:30:00,53.09,53.14,53.05,53.07,524864.0,51.199,51.2472,51.1604,51.1797,524864.0
2019-08-22 12:35:00,53.06,53.06,53.02,53.06,331244.0,51.17,51.17,51.1315,51.17,331244.0
2019-08-22 12:40:00,53.06,53.12,53.04,53.11,292980.0,51.17,51.2279,51.1507,51.2183,292980.0
2019-08-22 12:45:00,53.11,53.13,53.08,53.11,297928.0,51.2183,51.2375,51.1893,51.2183,297928.0
2019-08-22 12:50:00,53.12,53.15,53.09,53.13,357824.0,51.2279,51.2568,51.199,51.2375,357824.0
2019-08-22 12:55:00,53.13,53.14,53.07,53.07,407200.0,51.2375,51.2472,51.1797,51.1797,407200.0
2019-08-22 13:00:00,53.07,53.08,53.05,53.07,225400.0,51.1797,51.1893,51.1604,51.1797,225400.0
2019-08-22 13:05:00,53.07,53.12,53.06,53.08,687896.0,51.1797,51.2279,51.17,51.1893,687896.0
2019-08-22 13:10:00,53.09,53.12,53.08,53.11,213304.0,51.199,51.2279,51.1893,51.2183,213304.0
2019-08-22 13:15:00,53.11,53.12,53.09,53.1,230512.0,51.2183,51.2279,51.199,51.2086,230512.0
2019-08-22 13:20:00,53.1,53.23,53.1,53.23,872132.0,51.2086,51.334,51.2086,51.334,872132.0
2019-08-22 13:25:00,53.23,53.24,53.22,53.22,451652.0,51.334,51.3436,51.3243,51.3243,451652.0
2019-08-22 13:30:00,53.23,53.23,53.18,53.2,436752.0,51.334,51.334,51.2858,51.305,436752.0
2019-08-22 13:35:00,53.2,53.23,53.2,53.22,363256.0,51.305,51.334,51.305,51.3243,363256.0
2019-08-22 13:40:00,53.22,53.28,53.21,53.27,677716.0,51.3243,51.3822,51.3147,51.3726,677716.0
2019-08-22 13:45:00,53.27,53.27,53.22,53.24,521052.0,51.3726,51.3726,51.3243,51.3436,521052.0
2019-08-22 13:50:00,53.24,53.24,53.21,53.23,408668.0,51.3436,51.3436,51.3147,51.334,408668.0
2019-08-22 13:55:00,53.23,53.26,53.19,53.19,354892.0,51.334,51.3629,51.2954,51.2954,354892.0
2019-08-22 14:00:00,53.19,53.22,53.16,53.18,447428.0,51.2954,51.3243,51.2665,51.2858,447428.0
2019-08-22 14:05:00,53.17,53.19,53.15,53.17,518328.0,51.2761,51.2954,51.2568,51.2761,518328.0
2019-08-22 14:10:00,53.17,53.17,53.12,53.13,490388.0,51.2761,51.2761,51.2279,51.2375,490388.0
2019-08-22 14:15:00,53.14,53.15,53.13,53.14,253560.0,51.2472,51.2568,51.2375,51.2472,253560.0
2019-08-22 14:20:00,53.14,53.14,53.09,53.12,368700.0,51.2472,51.2472,51.199,51.2279,368700.0
2019-08-22 14:25:00,53.12,53.13,53.1,53.11,347564.0,51.2279,51.2375,51.2086,51.2183,347564.0
2019-08-22 14:30:00,53.11,53.15,53.1,53.11,325040.0,51.2183,51.2568,51.2086,51.2183,325040.0
2019-08-22 14:35:00,53.11,53.15,53.08,53.14,421704.0,51.2183,51.2568,51.1893,51.2472,421704.0
2019-08-22 14:40:00,53.14,53.2,53.12,53.17,696128.0,51.2472,51.305,51.2279,51.2761,696128.0
2019-08-22 14:45:00,53.18,53.21,53.15,53.17,776372.0,51.2858,51.3147,51.2568,51.2761,776372.0
2019-08-22 14:50:00,53.18,53.18,53.14,53.16,452332.0,51.2858,51.2858,51.2472,51.2665,452332.0
2019-08-22 14:55:00,53.16,53.21,53.13,53.19,653420.0,51.2665,51.3147,51.2375,51.2954,653420.0
2019-08-22 15:00:00,53.2,53.21,53.14,53.16,432352.0,51.305,51.3147,51.2472,51.2665,432352.0
2019-08-22 15:05:00,53.16,53.17,53.12,53.13,354596.0,51.2665,51.2761,51.2279,51.2375,354596.0
2019-08-22 15:10:00,53.13,53.13,53.07,53.1,611812.0,51.2375,51.2375,51.1797,51.2086,611812.0
2019-08-22 15:15:00,53.1,53.12,53.08,53.1,475144.0,51.2086,51.2279,51.1893,51.2086,475144.0
2019-08-22 15:20:00,53.1,53.14,53.09,53.13,465820.0,51.2086,51.2472,51.199,51.2375,465820.0
2019-08-22 15:25:00,53.13,53.16,53.12,53.12,516752.0,51.2375,51.2665,51.2279,51.2279,516752.0
2019-08-22 15:30:00,53.12,53.16,53.12,53.14,563296.0,51.2279,51.2665,51.2279,51.2472,563296.0
2019-08-22 15:35:00,53.14,53.17,53.12,53.15,565964.0,51.2472,51.2761,51.2279,51.2568,565964.0
2019-08-22 15:40:00,53.15,53.21,53.14,53.2,699328.0,51.2568,51.3147,51.2472,51.305,699328.0
2019-08-22 15:45:00,53.2,53.23,53.19,53.21,578276.0,51.305,51.334,51.2954,51.3147,578276.0
2019-08-22 15:50:00,53.22,53.33,53.22,53.32,1688072.0,51.3243,51.4304,51.3243,51.4208,1688072.0
2019-08-22 15:55:00,53.31,53.32,53.06,53.11,5932676.0,51.4111,51.4208,51.17,51.2183,5932676.0
2019-08-23 09:30:00,52.35,52.56,52.25,52.44,4529728.0,50.4853,50.6878,50.3889,50.5721,4529728.0
2019-08-23 09:35:00,52.45,52.47,52.38,52.44,1903392.0,50.5818,50.6011,50.5143,50.5721,1903392.0
2019-08-23 09:40:00,52.44,52.59,52.43,52.56,1797824.0,50.5721,50.7168,50.5625,50.6878,1797824.0
2019-08-23 09:45:00,52.57,52.59,52.33,52.35,1876184.0,50.6975,50.7168,50.466,50.4853,1876184.0
2019-08-23 09:50:00,52.35,52.46,52.29,52.35,1534440.0,50.4853,50.5914,50.4275,50.4853,1534440.0
2019-08-23 09:55:00,52.35,52.45,52.31,52.43,1229532.0,50.4853,50.5818,50.4467,50.5625,1229532.0
2019-08-23 10:00:00,52.43,52.81,52.35,52.65,2564492.0,50.5625,50.9289,50.4853,50.7746,2564492.0
2019-08-23 10:05:00,52.65,52.73,52.48,52.49,1855676.0,50.7746,50.8518,50.6107,50.6203,1855676.0
2019-08-23 10:10:00,52.49,52.6,52.34,52.57,1824768.0,50.6203,50.7264,50.4757,50.6975,1824768.0
2019-08-23 10:15:00,52.59,52.71,52.53,52.7,1229296.0,50.7168,50.8325,50.6589,50.8229,1229296.0
2019-08-23 10:20:00,52.7,52.73,52.65,52.66,962576.0,50.8229,50.8518,50.7746,50.7843,962576.0
2019-08-23 10:25:00,52.66,52.73,52.61,52.7,952412.0,50.7843,50.8518,50.7361,50.8229,952412.0
2019-08-23 10:30:00,52.71,52.82,52.64,52.76,1232908.0,50.8325,50.9386,50.765,50.8807,1232908.0
2019-08-23 10:35:00,52.76,52.99,52.73,52.97,1548936.0,50.8807,51.1025,50.8518,51.0832,1548936.0
2019-08-23 10:40:00,52.97,53.02,52.88,52.88,1663216.0,51.0832,51.1315,50.9964,50.9964,1663216.0
2019-08-23 10:45:00,52.89,52.94,52.79,52.83,1206184.0,51.0061,51.0543,50.9097,50.9482,1206184.0
2019-08-23 10:50:00,52.84,52.96,52.82,52.91,887604.0,50.9579,51.0736,50.9386,51.0254,887604.0
2019-08-23 10:55:00,52.91,52.98,52.74,52.78,1330512.0,51.0254,51.0929,50.8614,50.9,1330512.0
2019-08-23 11:00:00,52.79,52.86,52.12,52.24,4299208.0,50.9097,50.9772,50.2635,50.3792,4299208.0
2019-08-23 11:05:00,52.23,52.3,51.26,51.28,6165756.0,50.3696,50.4371,49.4341,49.4534,6165756.0
2019-08-23 11:10:00,51.3,51.43,51.05,51.34,5112520.0,49.4727,49.5981,49.2316,49.5113,5112520.0
2019-08-23 11:15:00,51.33,51.7,51.26,51.67,2974172.0,49.5017,49.8585,49.4341,49.8295,2974172.0
2019-08-23 11:20:00,51.67,51.69,51.43,51.46,2402496.0,49.8295,49.8488,49.5981,49.627,2402496.0
2019-08-23 11:25:00,51.46,51.56,51.36,51.43,1992564.0,49.627,49.7235,49.5306,49.5981,1992564.0
2019-08-23 11:30:00,51.44,51.49,51.35,51.38,1478784.0,49.6077,49.656,49.5209,49.5499,1478784.0
2019-08-23 11:35:00,51.39,51.41,51.07,51.08,2888668.0,49.5595,49.5788,49.2509,49.2606,2888668.0
2019-08-23 11:40:00,51.07,51.17,50.88,51.17,4061960.0,49.2509,49.3474,49.0677,49.3474,4061960.0
2019-08-23 11:45:00,51.16,51.16,51.02,51.06,1612688.0,49.3377,49.3377,49.2027,49.2413,1612688.0
2019-08-23 11:50:00,51.05,51.11,50.98,51.03,1688200.0,49.2316,49.2895,49.1641,49.2123,1688200.0
2019-08-23 11:55:00,51.03,51.08,50.9,50.95,1254064.0,49.2123,49.2606,49.087,49.1352,1254064.0
2019-08-23 12:00:00,50.96,51.07,50.85,51.02,1844116.0,49.1448,49.2509,49.0388,49.2027,1844116.0
2019-08-23 12:05:00,51.02,51.05,50.94,50.97,1314188.0,49.2027,49.2316,49.1255,49.1545,1314188.0
2019-08-23 12:10:00,50.97,51.09,50.88,51.07,1514352.0,49.1545,49.2702,49.0677,49.2509,1514352.0
2019-08-23 12:15:00,51.07,51.18,51.05,51.16,1600136.0,49.2509,49.357,49.2316,49.3377,1600136.0
2019-08-23 12:20:00,51.16,51.19,51.07,51.13,1331648.0,49.3377,49.3666,49.2509,49.3088,1331648.0
2019-08-23 12:25:00,51.13,51.17,51.0,51.04,1281308.0,49.3088,49.3474,49.1834,49.222,1281308.0
2019-08-23 12:30:00,51.04,51.12,51.02,51.11,1286044.0,49.222,49.2991,49.2027,49.2895,1286044.0
2019-08-23 12:35:00,51.11,51.19,51.08,51.09,808536.0,49.2895,49.3666,49.2606,49.2702,808536.0
2019-08-23 12:40:00,51.09,51.15,51.07,51.07,1272600.0,49.2702,49.3281,49.2509,49.2509,1272600.0
2019-08-23 12:45:00,51.08,51.08,51.01,51.02,1044556.0,49.2606,49.2606,49.1931,49.2027,1044556.0
2019-08-23 12:50:00,51.02,51.06,50.92,50.94,1500788.0,49.2027,49.2413,49.1063,49.1255,1500788.0
2019-08-23 12:55:00,50.94,51.1,50.93,51.02,1162036.0,49.1255,49.2798,49.1159,49.2027,1162036.0
2019-08-23 13:00:00,51.01,51.05,50.92,51.02,1415628.0,49.1931,49.2316,49.1063,49.2027,1415628.0
2019-08-23 13:05:00,51.01,51.03,50.86,50.87,1374596.0,49.1931,49.2123,49.0484,49.058,1374596.0
2019-08-23 13:10:00,50.86,51.0,50.84,50.99,1385336.0,49.0484,49.1834,49.0291,49.1738,1385336.0
2019-08-23 13:15:00,50.99,50.99,50.78,50.79,1538020.0,49.1738,49.1738,48.9712,48.9809,1538020.0
2019-08-23 13:20:00,50.79,50.81,50.69,50.71,1599780.0,48.9809,49.0002,48.8845,48.9037,1599780.0
2019-08-23 13:25:00,50.71,50.76,50.62,50.65,1590008.0,48.9037,48.952,48.8169,48.8459,1590008.0
2019-08-23 13:30:00,50.65,50.75,50.61,50.73,1218256.0,48.8459,48.9423,48.8073,48.923,1218256.0
2019-08-23 13:35:00,50.74,50.79,50.65,50.76,1213328.0,48.9327,48.9809,48.8459,48.952,1213328.0
2019-08-23 13:40:00,50.75,50.77,50.64,50.74,1320616.0,48.9423,48.9616,48.8362,48.9327,1320616.0
2019-08-23 13:45:00,50.73,50.9,50.71,50.81,1162452.0,48.923,49.087,48.9037,49.0002,1162452.0
2019-08-23 13:50:00,50.81,50.93,50.8,50.9,1104836.0,49.0002,49.1159,48.9905,49.087,1104836.0
2019-08-23 13:55:00,50.9,50.9,50.78,50.81,726284.0,49.087,49.087,48.9712,49.0002,726284.0
2019-08-23 14:00:00,50.81,50.81,50.69,50.71,977952.0,49.0002,49.0002,48.8845,48.9037,977952.0
2019-08-23 14:05:00,50.7,50.74,50.64,50.66,1039832.0,48.8941,48.9327,48.8362,48.8555,1039832.0
2019-08-23 14:10:00,50.67,50.71,50.64,50.65,850632.0,48.8652,48.9037,48.8362,48.8459,850632.0
2019-08-23 14:15:00,50.65,50.7,50.65,50.68,708972.0,48.8459,48.8941,48.8459,48.8748,708972.0
2019-08-23 14:20:00,50.67,50.75,50.65,50.73,880272.0,48.8652,48.9423,48.8459,48.923,880272.0
2019-08-23 14:25:00,50.73,50.76,50.63,50.7,979924.0,48.923,48.952,48.8266,48.8941,979924.0
2019-08-23 14:30:00,50.7,50.77,50.69,50.71,889032.0,48.8941,48.9616,48.8845,48.9037,889032.0
2019-08-23 14:35:00,50.71,50.71,50.57,50.58,1260808.0,48.9037,48.9037,48.7687,48.7784,1260808.0
2019-08-23 14:40:00,50.58,50.62,50.53,50.54,1195700.0,48.7784,48.8169,48.7302,48.7398,1195700.0
2019-08-23 14:45:00,50.54,50.57,50.48,50.52,1974924.0,48.7398,48.7687,48.6819,48.7205,1974924.0
2019-08-23 14:50:00,50.52,50.6,50.49,50.55,1234252.0,48.7205,48.7977,48.6916,48.7494,1234252.0
2019-08-23 14:55:00,50.55,50.66,50.55,50.63,1350300.0,48.7494,48.8555,48.7494,48.8266,1350300.0
2019-08-23 15:00:00,50.63,50.69,50.6,50.69,1179780.0,48.8266,48.8845,48.7977,48.8845,1179780.0
2019-08-23 15:05:00,50.69,50.82,50.67,50.75,1392236.0,48.8845,49.0098,48.8652,48.9423,1392236.0
2019-08-23 15:10:00,50.75,50.8,50.65,50.76,1890856.0,48.9423,48.9905,48.8459,48.952,1890856.0
2019-08-23 15:15:00,50.77,50.88,50.74,50.84,1441636.0,48.9616,49.0677,48.9327,49.0291,1441636.0
2019-08-23 15:20:00,50.84,50.91,50.74,50.77,1760096.0,49.0291,49.0966,48.9327,48.9616,1760096.0
2019-08-23 15:25:00,50.76,50.81,50.69,50.77,1514996.0,48.952,49.0002,48.8845,48.9616,1514996.0
2019-08-23 15:30:00,50.77,50.84,50.74,50.82,1794912.0,48.9616,49.0291,48.9327,49.0098,1794912.0
2019-08-23 15:35:00,50.81,50.87,50.74,50.86,1727760.0,49.0002,49.058,48.9327,49.0484,1727760.0
2019-08-23 15:40:00,50.87,50.89,50.75,50.78,1965712.0,49.058,49.0773,48.9423,48.9712,1965712.0
2019-08-23 15:45:00,50.78,50.89,50.65,50.66,2619692.0,48.9712,49.0773,48.8459,48.8555,2619692.0
2019-08-23 15:50:00,50.66,50.7,50.52,50.54,3617748.0,48.8555,48.8941,48.7205,48.7398,3617748.0
2019-08-23 15:55:00,50.54,50.73,50.25,50.66,7712304.0,48.7398,48.923,48.4601,48.8555,7712304.0
2019-08-26 09:30:00,51.47,51.74,51.38,51.68,6661192.0,49.6367,49.8971,49.5499,49.8392,6661192.0
2019-08-26 09:35:00,51.67,51.8,51.63,51.73,3283836.0,49.8295,49.9549,49.791,49.8874,3283836.0
2019-08-26 09:40:00,51.74,51.74,51.57,51.57,2570752.0,49.8971,49.8971,49.7331,49.7331,2570752.0
2019-08-26 09:45:00,51.57,51.6,51.42,51.44,3076480.0,49.7331,49.762,49.5885,49.6077,3076480.0
2019-08-26 09:50:00,51.44,51.5,51.41,51.44,1786696.0,49.6077,49.6656,49.5788,49.6077,1786696.0
2019-08-26 09:55:00,51.44,51.65,51.42,51.62,1709648.0,49.6077,49.8103,49.5885,49.7813,1709648.0
2019-08-26 10:00:00,51.62,51.71,51.61,51.65,1533344.0,49.7813,49.8681,49.7717,49.8103,1533344.0
2019-08-26 10:05:00,51.65,51.66,51.44,51.45,1311740.0,49.8103,49.8199,49.6077,49.6174,1311740.0
2019-08-26 10:10:00,51.44,51.52,51.41,51.44,1471516.0,49.6077,49.6849,49.5788,49.6077,1471516.0
2019-08-26 10:15:00,51.44,51.49,51.29,51.34,1669868.0,49.6077,49.656,49.4631,49.5113,1669868.0
2019-08-26 10:20:00,51.35,51.42,51.27,51.28,1204644.0,49.5209,49.5885,49.4438,49.4534,1204644.0
2019-08-26 10:25:00,51.27,51.45,51.26,51.45,1394992.0,49.4438,49.6174,49.4341,49.6174,1394992.0
2019-08-26 10:30:00,51.45,51.52,51.35,51.49,1321148.0,49.6174,49.6849,49.5209,49.656,1321148.0
2019-08-26 10:35:00,51.49,51.49,51.41,51.47,873744.0,49.656,49.656,49.5788,49.6367,873744.0
2019-08-26 10:40:00,51.47,51.52,51.37,51.5,1282176.0,49.6367,49.6849,49.5402,49.6656,1282176.0
2019-08-26 10:45:00,51.5,51.66,51.46,51.61,1783812.0,49.6656,49.8199,49.627,49.7717,1783812.0
2019-08-26 10:50:00,51.6,51.64,51.57,51.61,950716.0,49.762,49.8006,49.7331,49.7717,950716.0
2019-08-26 10:55:00,51.61,51.61,51.49,51.55,1246512.0,49.7717,49.7717,49.656,49.7138,1246512.0
2019-08-26 11:00:00,51.55,51.65,51.52,51.61,798492.0,49.7138,49.8103,49.6849,49.7717,798492.0
2019-08-26 11:05:00,51.62,51.64,51.53,51.59,897892.0,49.7813,49.8006,49.6945,49.7524,897892.0
2019-08-26 11:10:00,51.59,51.7,51.52,51.67,1409752.0,49.7524,49.8585,49.6849,49.8295,1409752.0
2019-08-26 11:15:00,51.67,51.7,51.55,51.57,896024.0,49.8295,49.8585,49.7138,49.7331,896024.0
2019-08-26 11:20:00,51.57,51.63,51.55,51.61,504040.0,49.7331,49.791,49.7138,49.7717,504040.0
2019-08-26 11:25:00,51.62,51.67,51.57,51.6,743152.0,49.7813,49.8295,49.7331,49.762,743152.0
2019-08-26 11:30:00,51.6,51.66,51.57,51.58,618472.0,49.762,49.8199,49.7331,49.7428,618472.0
2019-08-26 11:35:00,51.59,51.66,51.58,51.61,580336.0,49.7524,49.8199,49.7428,49.7717,580336.0
2019-08-26 11:40:00,51.61,51.63,51.46,51.47,646972.0,49.7717,49.791,49.627,49.6367,646972.0
2019-08-26 11:45:00,51.48,51.52,51.43,51.51,821944.0,49.6463,49.6849,49.5981,49.6752,821944.0
2019-08-26 11:50:00,51.51,51.54,51.44,51.47,347272.0,49.6752,49.7042,49.6077,49.6367,347272.0
2019-08-26 11:55:00,51.47,51.56,51.45,51.51,583260.0,49.6367,49.7235,49.6174,49.6752,583260.0
2019-08-26 12:00:00,51.51,51.54,51.47,51.52,481468.0,49.6752,49.7042,49.6367,49.6849,481468.0
2019-08-26 12:05:00,51.52,51.61,51.52,51.59,539468.0,49.6849,49.7717,49.6849,49.7524,539468.0
2019-08-26 12:10:00,51.59,51.62,51.58,51.58,412400.0,49.7524,49.7813,49.7428,49.7428,412400.0
2019-08-26 12:15:00,51.58,51.58,51.53,51.54,349268.0,49.7428,49.7428,49.6945,49.7042,349268.0
2019-08-26 12:20:00,51.54,51.8,51.54,51.76,1770712.0,49.7042,49.9549,49.7042,49.9163,1770712.0
2019-08-26 12:25:00,51.76,51.79,51.7,51.71,963808.0,49.9163,49.9453,49.8585,49.8681,963808.0
2019-08-26 12:30:00,51.7,51.72,51.64,51.65,518876.0,49.8585,49.8778,49.8006,49.8103,518876.0
2019-08-26 12:35:00,51.65,51.68,51.63,51.68,688812.0,49.8103,49.8392,49.791,49.8392,688812.0
2019-08-26 12:40:00,51.67,51.68,51.63,51.66,499444.0,49.8295,49.8392,49.791,49.8199,499444.0
2019-08-26 12:45:00,51.66,51.7,51.64,51.69,758604.0,49.8199,49.8585,49.8006,49.8488,758604.0
2019-08-26 12:50:00,51.69,51.72,51.66,51.68,519588.0,49.8488,49.8778,49.8199,49.8392,519588.0
2019-08-26 12:55:00,51.68,51.72,51.67,51.69,440640.0,49.8392,49.8778,49.8295,49.8488,440640.0
2019-08-26 13:00:00,51.68,51.72,51.68,51.72,328312.0,49.8392,49.8778,49.8392,49.8778,328312.0
2019-08-26 13:05:00,51.72,51.75,51.7,51.75,616584.0,49.8778,49.9067,49.8585,49.9067,616584.0
2019-08-26 13:10:00,51.74,51.74,51.6,51.61,1341880.0,49.8971,49.8971,49.762,49.7717,1341880.0
2019-08-26 13:15:00,51.61,51.66,51.57,51.6,685992.0,49.7717,49.8199,49.7331,49.762,685992.0
2019-08-26 13:20:00,51.59,51.6,51.55,51.58,465392.0,49.7524,49.762,49.7138,49.7428,465392.0
2019-08-26 13:25:00,51.58,51.58,51.56,51.57,294384.0,49.7428,49.7428,49.7235,49.7331,294384.0
2019-08-26 13:30:00,51.57,51.57,51.49,51.52,649940.0,49.7331,49.7331,49.656,49.6849,649940.0
2019-08-26 13:35:00,51.52,51.54,51.5,51.51,385712.0,49.6849,49.7042,49.6656,49.6752,385712.0
2019-08-26 13:40:00,51.51,51.52,51.49,51.51,363468.0,49.6752,49.6849,49.656,49.6752,363468.0
2019-08-26 13:45:00,51.52,51.56,51.51,51.55,285284.0,49.6849,49.7235,49.6752,49.7138,285284.0
2019-08-26 13:50:00,51.55,51.56,51.5,51.51,372156.0,49.7138,49.7235,49.6656,49.6752,372156.0
2019-08-26 13:55:00,51.51,51.51,51.47,51.49,454820.0,49.6752,49.6752,49.6367,49.656,454820.0
2019-08-26 14:00:00,51.49,51.51,51.39,51.41,651904.0,49.656,49.6752,49.5595,49.5788,651904.0
2019-08-26 14:05:00,51.41,51.43,51.38,51.39,645300.0,49.5788,49.5981,49.5499,49.5595,645300.0
2019-08-26 14:10:00,51.39,51.4,51.33,51.34,647436.0,49.5595,49.5692,49.5017,49.5113,647436.0
2019-08-26 14:15:00,51.34,51.41,51.33,51.38,438104.0,49.5113,49.5788,49.5017,49.5499,438104.0
2019-08-26 14:20:00,51.38,51.4,51.34,51.38,576664.0,49.5499,49.5692,49.5113,49.5499,576664.0
2019-08-26 14:25:00,51.38,51.4,51.36,51.39,465892.0,49.5499,49.5692,49.5306,49.5595,465892.0
2019-08-26 14:30:00,51.39,51.47,51.38,51.41,828856.0,49.5595,49.6367,49.5499,49.5788,828856.0
2019-08-26 14:35:00,51.41,51.46,51.39,51.45,402908.0,49.5788,49.627,49.5595,49.6174,402908.0
2019-08-26 14:40:00,51.45,51.46,51.42,51.42,393872.0,49.6174,49.627,49.5885,49.5885,393872.0
2019-08-26 14:45:00,51.42,51.45,51.42,51.42,234336.0,49.5885,49.6174,49.5885,49.5885,234336.0
2019-08-26 14:50:00,51.43,51.45,51.38,51.4,433168.0,49.5981,49.6174,49.5499,49.5692,433168.0
2019-08-26 14:55:00,51.4,51.43,51.35,51.42,459364.0,49.5692,49.5981,49.5209,49.5885,459364.0
2019-08-26 15:00:00,51.42,51.55,51.41,51.48,1002260.0,49.5885,49.7138,49.5788,49.6463,1002260.0
2019-08-26 15:05:00,51.48,51.49,51.43,51.44,759516.0,49.6463,49.656,49.5981,49.6077,759516.0
2019-08-26 15:10:00,51.45,51.49,51.43,51.47,784020.0,49.6174,49.656,49.5981,49.6367,784020.0
2019-08-26 15:15:00,51.47,51.55,51.47,51.52,847176.0,49.6367,49.7138,49.6367,49.6849,847176.0
2019-08-26 15:20:00,51.52,51.52,51.47,51.49,678744.0,49.6849,49.6849,49.6367,49.656,678744.0
2019-08-26 15:25:00,51.49,51.49,51.44,51.44,689568.0,49.656,49.656,49.6077,49.6077,689568.0
2019-08-26 15:30:00,51.44,51.52,51.44,51.47,1043720.0,49.6077,49.6849,49.6077,49.6367,1043720.0
2019-08-26 15:35:00,51.48,51.5,51.42,51.44,727248.0,49.6463,49.6656,49.5885,49.6077,727248.0
2019-08-26 15:40:00,51.44,51.45,51.34,51.34,1025028.0,49.6077,49.6174,49.5113,49.5113,1025028.0
2019-08-26 15:45:00,51.35,51.38,51.3,51.31,1181036.0,49.5209,49.5499,49.4727,49.4824,1181036.0
2019-08-26 15:50:00,51.31,51.47,51.31,51.45,1646280.0,49.4824,49.6367,49.4824,49.6174,1646280.0
2019-08-26 15:55:00,51.46,51.65,51.43,51.65,3870848.0,49.627,49.8103,49.5981,49.8103,3870848.0
2019-08-27 09:30:00,51.97,52.14,51.88,51.9,3870468.0,50.1189,50.2828,50.0321,50.0514,3870468.0
2019-08-27 09:35:00,51.9,52.0,51.82,51.82,2026616.0,50.0514,50.1478,49.9742,49.9742,2026616.0
2019-08-27 09:40:00,51.83,51.9,51.68,51.76,1990292.0,49.9838,50.0514,49.8392,49.9163,1990292.0
2019-08-27 09:45:00,51.76,51.9,51.7,51.8,1301880.0,49.9163,50.0514,49.8585,49.9549,1301880.0
2019-08-27 09:50:00,51.81,51.83,51.67,51.74,1439412.0,49.9646,49.9838,49.8295,49.8971,1439412.0
2019-08-27 09:55:00,51.74,51.8,51.71,51.73,715364.0,49.8971,49.9549,49.8681,49.8874,715364.0
2019-08-27 10:00:00,51.73,51.8,51.68,51.71,906148.0,49.8874,49.9549,49.8392,49.8681,906148.0
2019-08-27 10:05:00,51.72,51.77,51.67,51.68,754576.0,49.8778,49.926,49.8295,49.8392,754576.0
2019-08-27 10:10:00,51.68,51.7,51.61,51.65,1368220.0,49.8392,49.8585,49.7717,49.8103,1368220.0
2019-08-27 10:15:00,51.65,51.72,51.64,51.67,592092.0,49.8103,49.8778,49.8006,49.8295,592092.0
2019-08-27 10:20:00,51.68,51.74,51.51,51.55,1501156.0,49.8392,49.8971,49.6752,49.7138,1501156.0
2019-08-27 10:25:00,51.54,51.59,51.49,51.5,867464.0,49.7042,49.7524,49.656,49.6656,867464.0
2019-08-27 10:30:00,51.49,51.57,51.48,51.57,825812.0,49.656,49.7331,49.6463,49.7331,825812.0
2019-08-27 10:35:00,51.56,51.56,51.49,51.51,590312.0,49.7235,49.7235,49.656,49.6752,590312.0
2019-08-27 10:40:00,51.51,51.56,51.47,51.53,611500.0,49.6752,49.7235,49.6367,49.6945,611500.0
2019-08-27 10:45:00,51.54,51.56,51.43,51.44,682416.0,49.7042,49.7235,49.5981,49.6077,682416.0
2019-08-27 10:50:00,51.44,51.47,51.39,51.43,726428.0,49.6077,49.6367,49.5595,49.5981,726428.0
2019-08-27 10:55:00,51.43,51.47,51.37,51.41,1025368.0,49.5981,49.6367,49.5402,49.5788,1025368.0
2019-08-27 11:00:00,51.42,51.47,51.38,51.43,818380.0,49.5885,49.6367,49.5499,49.5981,818380.0
2019-08-27 11:05:00,51.43,51.46,51.37,51.38,473800.0,49.5981,49.627,49.5402,49.5499,473800.0
2019-08-27 11:10:00,51.38,51.38,51.32,51.35,906844.0,49.5499,49.5499,49.492,49.5209,906844.0
2019-08-27 11:15:00,51.35,51.38,51.1,51.12,1480536.0,49.5209,49.5499,49.2798,49.2991,1480536.0
2019-08-27 11:20:00,51.11,51.2,51.06,51.13,1392096.0,49.2895,49.3763,49.2413,49.3088,1392096.0
2019-08-27 11:25:00,51.13,51.2,51.11,51.15,643452.0,49.3088,49.3763,49.2895,49.3281,643452.0
2019-08-27 11:30:00,51.14,51.29,51.13,51.29,757320.0,49.3184,49.4631,49.3088,49.4631,757320.0
2019-08-27 11:35:00,51.29,51.32,51.25,51.27,628912.0,49.4631,49.492,49.4245,49.4438,628912.0
2019-08-27 11:40:00,51.27,51.29,51.22,51.26,624020.0,49.4438,49.4631,49.3956,49.4341,624020.0
2019-08-27 11:45:00,51.26,51.31,51.21,51.3,517120.0,49.4341,49.4824,49.3859,49.4727,517120.0
2019-08-27 11:50:00,51.29,51.3,51.23,51.25,473768.0,49.4631,49.4727,49.4052,49.4245,473768.0
2019-08-27 11:55:00,51.26,51.28,51.16,51.2,630488.0,49.4341,49.4534,49.3377,49.3763,630488.0
2019-08-27 12:00:00,51.2,51.27,51.13,51.13,714044.0,49.3763,49.4438,49.3088,49.3088,714044.0
2019-08-27 12:05:00,51.13,51.19,51.1,51.16,688616.0,49.3088,49.3666,49.2798,49.3377,688616.0
2019-08-27 12:10:00,51.16,51.19,51.14,51.18,475072.0,49.3377,49.3666,49.3184,49.357,475072.0
2019-08-27 12:15:00,51.18,51.2,51.14,51.15,534312.0,49.357,49.3763,49.3184,49.3281,534312.0
2019-08-27 12:20:00,51.15,51.18,51.1,51.14,510716.0,49.3281,49.357,49.2798,49.3184,510716.0
2019-08-27 12:25:00,51.15,51.19,51.14,51.14,340376.0,49.3281,49.3666,49.3184,49.3184,340376.0
2019-08-27 12:30:00,51.14,51.21,51.07,51.08,651356.0,49.3184,49.3859,49.2509,49.2606,651356.0
2019-08-27 12:35:00,51.08,51.12,51.04,51.04,529940.0,49.2606,49.2991,49.222,49.222,529940.0
2019-08-27 12:40:00,51.04,51.09,51.0,51.06,714208.0,49.222,49.2702,49.1834,49.2413,714208.0
2019-08-27 12:45:00,51.06,51.1,51.04,51.09,669024.0,49.2413,49.2798,49.222,49.2702,669024.0
2019-08-27 12:50:00,51.09,51.1,50.93,50.96,977644.0,49.2702,49.2798,49.1159,49.1448,977644.0
2019-08-27 12:55:00,50.95,50.99,50.92,50.94,654404.0,49.1352,49.1738,49.1063,49.1255,654404.0
2019-08-27 13:00:00,50.93,51.02,50.88,50.99,708008.0,49.1159,49.2027,49.0677,49.1738,708008.0
2019-08-27 13:05:00,50.99,51.07,50.94,51.02,749648.0,49.1738,49.2509,49.1255,49.2027,749648.0
2019-08-27 13:10:00,51.02,51.02,50.95,50.96,423296.0,49.2027,49.2027,49.1352,49.1448,423296.0
2019-08-27 13:15:00,50.96,50.99,50.91,50.98,414688.0,49.1448,49.1738,49.0966,49.1641,414688.0
2019-08-27 13:20:00,50.99,50.99,50.95,50.98,345372.0,49.1738,49.1738,49.1352,49.1641,345372.0
2019-08-27 13:25:00,50.98,51.05,50.98,51.04,512936.0,49.1641,49.2316,49.1641,49.222,512936.0
2019-08-27 13:30:00,51.04,51.08,51.01,51.06,322324.0,49.222,49.2606,49.1931,49.2413,322324.0
2019-08-27 13:35:00,51.06,51.32,51.06,51.23,1370412.0,49.2413,49.492,49.2413,49.4052,1370412.0
2019-08-27 13:40:00,51.24,51.32,51.23,51.31,705732.0,49.4149,49.492,49.4052,49.4824,705732.0
2019-08-27 13:45:00,51.3,51.31,51.25,51.29,552296.0,49.4727,49.4824,49.4245,49.4631,552296.0
2019-08-27 13:50:00,51.29,51.3,51.21,51.22,364492.0,49.4631,49.4727,49.3859,49.3956,364492.0
2019-08-27 13:55:00,51.22,51.29,51.2,51.28,404316.0,49.3956,49.4631,49.3763,49.4534,404316.0
2019-08-27 14:00:00,51.28,51.36,51.26,51.27,551924.0,49.4534,49.5306,49.4341,49.4438,551924.0
2019-08-27 14:05:00,51.27,51.31,51.21,51.21,364544.0,49.4438,49.4824,49.3859,49.3859,364544.0
2019-08-27 14:10:00,51.22,51.25,51.17,51.18,405992.0,49.3956,49.4245,49.3474,49.357,405992.0
2019-08-27 14:15:00,51.17,51.2,51.14,51.19,289632.0,49.3474,49.3763,49.3184,49.3666,289632.0
2019-08-27 14:20:00,51.18,51.22,51.18,51.19,348464.0,49.357,49.3956,49.357,49.3666,348464.0
2019-08-27 14:25:00,51.19,51.21,51.14,51.17,274800.0,49.3666,49.3859,49.3184,49.3474,274800.0
2019-08-27 14:30:00,51.17,51.19,51.12,51.15,789624.0,49.3474,49.3666,49.2991,49.3281,789624.0
2019-08-27 14:35:00,51.16,51.17,51.12,51.16,340480.0,49.3377,49.3474,49.2991,49.3377,340480.0
2019-08-27 14:40:00,51.16,51.21,51.1,51.19,562668.0,49.3377,49.3859,49.2798,49.3666,562668.0
2019-08-27 14:45:00,51.19,51.28,51.14,51.26,543188.0,49.3666,49.4534,49.3184,49.4341,543188.0
2019-08-27 14:50:00,51.26,51.39,51.25,51.37,798524.0,49.4341,49.5595,49.4245,49.5402,798524.0
2019-08-27 14:55:00,51.37,51.38,51.33,51.37,641908.0,49.5402,49.5499,49.5017,49.5402,641908.0
2019-08-27 15:00:00,51.37,51.5,51.34,51.47,877780.0,49.5402,49.6656,49.5113,49.6367,877780.0
2019-08-27 15:05:00,51.47,51.5,51.4,51.41,649700.0,49.6367,49.6656,49.5692,49.5788,649700.0
2019-08-27 15:10:00,51.41,51.42,51.31,51.31,656928.0,49.5788,49.5885,49.4824,49.4824,656928.0
2019-08-27 15:15:00,51.32,51.33,51.29,51.3,383640.0,49.492,49.5017,49.4631,49.4727,383640.0
2019-08-27 15:20:00,51.3,51.3,51.2,51.23,802312.0,49.4727,49.4727,49.3763,49.4052,802312.0
2019-08-27 15:25:00,51.23,51.24,51.2,51.2,499408.0,49.4052,49.4149,49.3763,49.3763,499408.0
2019-08-27 15:30:00,51.21,51.21,51.15,51.19,637656.0,49.3859,49.3859,49.3281,49.3666,637656.0
2019-08-27 15:35:00,51.19,51.29,51.17,51.27,915700.0,49.3666,49.4631,49.3474,49.4438,915700.0
2019-08-27 15:40:00,51.27,51.33,51.21,51.21,1263968.0,49.4438,49.5017,49.3859,49.3859,1263968.0
2019-08-27 15:45:00,51.21,51.33,51.21,51.3,916056.0,49.3859,49.5017,49.3859,49.4727,916056.0
2019-08-27 15:50:00,51.3,51.31,51.17,51.24,1649520.0,49.4727,49.4824,49.3474,49.4149,1649520.0
2019-08-27 15:55:00,51.24,51.24,51.01,51.04,5274944.0,49.4149,49.4149,49.1931,49.222,5274944.0
2019-08-28 09:30:00,51.04,51.22,51.01,51.03,3252572.0,49.222,49.3956,49.1931,49.2123,3252572.0
2019-08-28 09:35:00,51.02,51.07,50.88,50.94,2092764.0,49.2027,49.2509,49.0677,49.1255,2092764.0
2019-08-28 09:40:00,50.93,51.02,50.83,50.99,1379548.0,49.1159,49.2027,49.0195,49.1738,1379548.0
2019-08-28 09:45:00,50.99,51.16,50.93,51.13,1598852.0,49.1738,49.3377,49.1159,49.3088,1598852.0
2019-08-28 09:50:00,51.13,51.24,51.07,51.21,1084884.0,49.3088,49.4149,49.2509,49.3859,1084884.0
2019-08-28 09:55:00,51.21,51.31,51.2,51.22,1365204.0,49.3859,49.4824,49.3763,49.3956,1365204.0
2019-08-28 10:00:00,51.23,51.31,51.17,51.2,1006748.0,49.4052,49.4824,49.3474,49.3763,1006748.0
2019-08-28 10:05:00,51.2,51.34,51.2,51.32,827480.0,49.3763,49.5113,49.3763,49.492,827480.0
2019-08-28 10:10:00,51.32,51.33,51.2,51.2,764312.0,49.492,49.5017,49.3763,49.3763,764312.0
2019-08-28 10:15:00,51.2,51.25,51.09,51.11,783844.0,49.3763,49.4245,49.2702,49.2895,783844.0
2019-08-28 10:20:00,51.11,51.16,51.08,51.15,704428.0,49.2895,49.3377,49.2606,49.3281,704428.0
2019-08-28 10:25:00,51.15,51.21,51.11,51.14,584320.0,49.3281,49.3859,49.2895,49.3184,584320.0
2019-08-28 10:30:00,51.15,51.27,51.15,51.19,804936.0,49.3281,49.4438,49.3281,49.3666,804936.0
2019-08-28 10:35:00,51.19,51.26,51.17,51.19,666840.0,49.3666,49.4341,49.3474,49.3666,666840.0
2019-08-28 10:40:00,51.2,51.36,51.19,51.31,1066644.0,49.3763,49.5306,49.3666,49.4824,1066644.0
2019-08-28 10:45:00,51.3,51.3,51.25,51.27,507844.0,49.4727,49.4727,49.4245,49.4438,507844.0
2019-08-28 10:50:00,51.27,51.33,51.23,51.31,528712.0,49.4438,49.5017,49.4052,49.4824,528712.0
2019-08-28 10:55:00,51.31,51.33,51.23,51.24,534092.0,49.4824,49.5017,49.4052,49.4149,534092.0
2019-08-28 11:00:00,51.24,51.25,51.17,51.22,617316.0,49.4149,49.4245,49.3474,49.3956,617316.0
2019-08-28 11:05:00,51.22,51.24,51.17,51.22,425404.0,49.3956,49.4149,49.3474,49.3956,425404.0
2019-08-28 11:10:00,51.22,51.26,51.16,51.19,445372.0,49.3956,49.4341,49.3377,49.3666,445372.0
2019-08-28 11:15:00,51.19,51.23,51.12,51.16,884528.0,49.3666,49.4052,49.2991,49.3377,884528.0
2019-08-28 11:20:00,51.16,51.34,51.15,51.28,926068.0,49.3377,49.5113,49.3281,49.4534,926068.0
2019-08-28 11:25:00,51.29,51.36,51.27,51.35,851208.0,49.4631,49.5306,49.4438,49.5209,851208.0
2019-08-28 11:30:00,51.35,51.42,51.31,51.31,784768.0,49.5209,49.5885,49.4824,49.4824,784768.0
2019-08-28 11:35:00,51.32,51.38,51.32,51.35,530840.0,49.492,49.5499,49.492,49.5209,530840.0
2019-08-28 11:40:00,51.35,51.4,51.34,51.37,404872.0,49.5209,49.5692,49.5113,49.5402,404872.0
2019-08-28 11:45:00,51.37,51.39,51.28,51.3,509848.0,49.5402,49.5595,49.4534,49.4727,509848.0
2019-08-28 11:50:00,51.31,51.36,51.3,51.36,240292.0,49.4824,49.5306,49.4727,49.5306,240292.0
2019-08-28 11:55:00,51.36,51.37,51.31,51.33,336088.0,49.5306,49.5402,49.4824,49.5017,336088.0
2019-08-28 12:00:00,51.33,51.34,51.29,51.32,270092.0,49.5017,49.5113,49.4631,49.492,270092.0
2019-08-28 12:05:00,51.32,51.33,51.24,51.27,344264.0,49.492,49.5017,49.4149,49.4438,344264.0
2019-08-28 12:10:00,51.26,51.28,51.24,51.25,506340.0,49.4341,49.4534,49.4149,49.4245,506340.0
2019-08-28 12:15:00,51.25,51.3,51.25,51.29,365860.0,49.4245,49.4727,49.4245,49.4631,365860.0
2019-08-28 12:20:00,51.29,51.31,51.26,51.26,329920.0,49.4631,49.4824,49.4341,49.4341,329920.0
2019-08-28 12:25:00,51.26,51.27,51.22,51.23,303652.0,49.4341,49.4438,49.3956,49.4052,303652.0
2019-08-28 12:30:00,51.23,51.27,51.23,51.26,219892.0,49.4052,49.4438,49.4052,49.4341,219892.0
2019-08-28 12:35:00,51.26,51.27,51.2,51.26,285752.0,49.4341,49.4438,49.3763,49.4341,285752.0
2019-08-28 12:40:00,51.26,51.26,51.2,51.2,285516.0,49.4341,49.4341,49.3763,49.3763,285516.0
2019-08-28 12:45:00,51.21,51.24,51.2,51.2,264136.0,49.3859,49.4149,49.3763,49.3763,264136.0
2019-08-28 12:50:00,51.2,51.27,51.19,51.26,415124.0,49.3763,49.4438,49.3666,49.4341,415124.0
2019-08-28 12:55:00,51.26,51.29,51.24,51.26,405320.0,49.4341,49.4631,49.4149,49.4341,405320.0
2019-08-28 13:00:00,51.26,51.26,51.19,51.22,303380.0,49.4341,49.4341,49.3666,49.3956,303380.0
2019-08-28 13:05:00,51.22,51.23,51.18,51.2,241940.0,49.3956,49.4052,49.357,49.3763,241940.0
2019-08-28 13:10:00,51.2,51.2,51.09,51.12,791548.0,49.3763,49.3763,49.2702,49.2991,791548.0
2019-08-28 13:15:00,51.12,51.16,51.1,51.13,278048.0,49.2991,49.3377,49.2798,49.3088,278048.0
2019-08-28 13:20:00,51.13,51.16,51.12,51.13,293932.0,49.3088,49.3377,49.2991,49.3088,293932.0
2019-08-28 13:25:00,51.14,51.15,51.12,51.14,147948.0,49.3184,49.3281,49.2991,49.3184,147948.0
2019-08-28 13:30:00,51.14,51.19,51.1,51.18,313844.0,49.3184,49.3666,49.2798,49.357,313844.0
2019-08-28 13:35:00,51.18,51.24,51.17,51.23,499108.0,49.357,49.4149,49.3474,49.4052,499108.0
2019-08-28 13:40:00,51.24,51.26,51.22,51.24,296288.0,49.4149,49.4341,49.3956,49.4149,296288.0
2019-08-28 13:45:00,51.24,51.29,51.21,51.27,337800.0,49.4149,49.4631,49.3859,49.4438,337800.0
2019-08-28 13:50:00,51.27,51.28,51.22,51.23,310824.0,49.4438,49.4534,49.3956,49.4052,310824.0
2019-08-28 13:55:00,51.23,51.24,51.18,51.2,235976.0,49.4052,49.4149,49.357,49.3763,235976.0
2019-08-28 14:00:00,51.21,51.25,51.19,51.23,217296.0,49.3859,49.4245,49.3666,49.4052,217296.0
2019-08-28 14:05:00,51.23,51.23,51.18,51.19,227960.0,49.4052,49.4052,49.357,49.3666,227960.0
2019-08-28 14:10:00,51.19,51.22,51.18,51.18,349664.0,49.3666,49.3956,49.357,49.357,349664.0
2019-08-28 14:15:00,51.18,51.21,51.18,51.2,222860.0,49.357,49.3859,49.357,49.3763,222860.0
2019-08-28 14:20:00,51.2,51.21,51.15,51.17,227324.0,49.3763,49.3859,49.3281,49.3474,227324.0
2019-08-28 14:25:00,51.17,51.2,51.16,51.17,250948.0,49.3474,49.3763,49.3377,49.3474,250948.0
2019-08-28 14:30:00,51.17,51.27,51.15,51.26,547932.0,49.3474,49.4438,49.3281,49.4341,547932.0
2019-08-28 14:35:00,51.26,51.29,51.25,51.27,500884.0,49.4341,49.4631,49.4245,49.4438,500884.0
2019-08-28 14:40:00,51.27,51.27,51.21,51.22,364656.0,49.4438,49.4438,49.3859,49.3956,364656.0
2019-08-28 14:45:00,51.22,51.31,51.21,51.31,565700.0,49.3956,49.4824,49.3859,49.4824,565700.0
2019-08-28 14:50:00,51.31,51.35,51.31,51.33,496960.0,49.4824,49.5209,49.4824,49.5017,496960.0
2019-08-28 14:55:00,51.33,51.35,51.32,51.33,453500.0,49.5017,49.5209,49.492,49.5017,453500.0
2019-08-28 15:00:00,51.33,51.35,51.3,51.34,372148.0,49.5017,49.5209,49.4727,49.5113,372148.0
2019-08-28 15:05:00,51.34,51.35,51.33,51.33,391696.0,49.5113,49.5209,49.5017,49.5017,391696.0
2019-08-28 15:10:00,51.33,51.35,51.3,51.32,487088.0,49.5017,49.5209,49.4727,49.492,487088.0
2019-08-28 15:15:00,51.33,51.43,51.32,51.42,787216.0,49.5017,49.5981,49.492,49.5885,787216.0
2019-08-28 15:20:00,51.42,51.43,51.32,51.33,670624.0,49.5885,49.5981,49.492,49.5017,670624.0
2019-08-28 15:25:00,51.33,51.34,51.3,51.31,454496.0,49.5017,49.5113,49.4727,49.4824,454496.0
2019-08-28 15:30:00,51.3,51.3,51.22,51.27,645860.0,49.4727,49.4727,49.3956,49.4438,645860.0
2019-08-28 15:35:00,51.27,51.34,51.25,51.31,583740.0,49.4438,49.5113,49.4245,49.4824,583740.0
2019-08-28 15:40:00,51.31,51.35,51.28,51.33,742408.0,49.4824,49.5209,49.4534,49.5017,742408.0
2019-08-28 15:45:00,51.32,51.35,51.3,51.33,458544.0,49.492,49.5209,49.4727,49.5017,458544.0
2019-08-28 15:50:00,51.33,51.35,51.29,51.33,759076.0,49.5017,49.5209,49.4631,49.5017,759076.0
2019-08-28 15:55:00,51.33,51.4,51.28,51.38,1656896.0,49.5017,49.5692,49.4534,49.5499,1656896.0
2019-08-29 09:30:00,52.17,52.31,52.1,52.23,5018500.0,50.3117,50.4467,50.2442,50.3696,5018500.0
2019-08-29 09:35:00,52.23,52.27,52.18,52.21,2115880.0,50.3696,50.4082,50.3214,50.3503,2115880.0
2019-08-29 09:40:00,52.21,52.26,52.05,52.12,1974896.0,50.3503,50.3985,50.196,50.2635,1974896.0
2019-08-29 09:45:00,52.12,52.19,52.12,52.16,1234676.0,50.2635,50.331,50.2635,50.3021,1234676.0
2019-08-29 09:50:00,52.17,52.21,52.1,52.19,1298708.0,50.3117,50.3503,50.2442,50.331,1298708.0
2019-08-29 09:55:00,52.19,52.2,52.03,52.07,1101052.0,50.331,50.3407,50.1767,50.2153,1101052.0
2019-08-29 10:00:00,52.07,52.08,51.96,51.99,1786440.0,50.2153,50.2249,50.1092,50.1381,1786440.0
2019-08-29 10:05:00,51.99,52.08,51.99,52.07,774304.0,50.1381,50.2249,50.1381,50.2153,774304.0
2019-08-29 10:10:00,52.07,52.08,51.94,52.02,993120.0,50.2153,50.2249,50.0899,50.1671,993120.0
2019-08-29 10:15:00,52.02,52.06,52.0,52.04,563872.0,50.1671,50.2057,50.1478,50.1864,563872.0
2019-08-29 10:20:00,52.04,52.07,51.99,52.04,535796.0,50.1864,50.2153,50.1381,50.1864,535796.0
2019-08-29 10:25:00,52.04,52.06,52.02,52.02,391416.0,50.1864,50.2057,50.1671,50.1671,391416.0
2019-08-29 10:30:00,52.02,52.04,51.96,52.02,660040.0,50.1671,50.1864,50.1092,50.1671,660040.0
2019-08-29 10:35:00,52.02,52.04,51.66,51.8,2065644.0,50.1671,50.1864,49.8199,49.9549,2065644.0
2019-08-29 10:40:00,51.8,51.96,51.79,51.85,934716.0,49.9549,50.1092,49.9453,50.0031,934716.0
2019-08-29 10:45:00,51.84,51.86,51.74,51.79,1007836.0,49.9935,50.0128,49.8971,49.9453,1007836.0
2019-08-29 10:50:00,51.79,51.9,51.78,51.89,794872.0,49.9453,50.0514,49.9356,50.0417,794872.0
2019-08-29 10:55:00,51.89,51.95,51.85,51.95,640528.0,50.0417,50.0996,50.0031,50.0996,640528.0
2019-08-29 11:00:00,51.95,51.96,51.88,51.89,465972.0,50.0996,50.1092,50.0321,50.0417,465972.0
2019-08-29 11:05:00,51.9,51.95,51.88,51.9,541192.0,50.0514,50.0996,50.0321,50.0514,541192.0
2019-08-29 11:10:00,51.9,51.99,51.89,51.98,539768.0,50.0514,50.1381,50.0417,50.1285,539768.0
2019-08-29 11:15:00,51.98,52.01,51.96,52.0,620924.0,50.1285,50.1574,50.1092,50.1478,620924.0
2019-08-29 11:20:00,52.0,52.03,51.94,52.01,613996.0,50.1478,50.1767,50.0899,50.1574,613996.0
2019-08-29 11:25:00,52.02,52.04,51.99,52.01,623748.0,50.1671,50.1864,50.1381,50.1574,623748.0
2019-08-29 11:30:00,52.02,52.05,52.01,52.02,542720.0,50.1671,50.196,50.1574,50.1671,542720.0
2019-08-29 11:35:00,52.02,52.07,52.02,52.03,611368.0,50.1671,50.2153,50.1671,50.1767,611368.0
2019-08-29 11:40:00,52.04,52.04,52.01,52.02,308284.0,50.1864,50.1864,50.1574,50.1671,308284.0
2019-08-29 11:45:00,52.03,52.06,52.02,52.04,682968.0,50.1767,50.2057,50.1671,50.1864,682968.0
2019-08-29 11:50:00,52.04,52.05,52.0,52.01,440820.0,50.1864,50.196,50.1478,50.1574,440820.0
2019-08-29 11:55:00,52.01,52.04,51.99,52.01,569752.0,50.1574,50.1864,50.1381,50.1574,569752.0
2019-08-29 12:00:00,52.01,52.04,51.97,52.02,485336.0,50.1574,50.1864,50.1189,50.1671,485336.0
2019-08-29 12:05:00,52.03,52.21,52.02,52.18,2600244.0,50.1767,50.3503,50.1671,50.3214,2600244.0
2019-08-29 12:10:00,52.18,52.22,52.17,52.19,1262920.0,50.3214,50.36,50.3117,50.331,1262920.0
2019-08-29 12:15:00,52.19,52.22,52.17,52.19,706384.0,50.331,50.36,50.3117,50.331,706384.0
2019-08-29 12:20:00,52.19,52.21,52.18,52.18,704936.0,50.331,50.3503,50.3214,50.3214,704936.0
2019-08-29 12:25:00,52.18,52.18,52.1,52.1,595000.0,50.3214,50.3214,50.2442,50.2442,595000.0
2019-08-29 12:30:00,52.1,52.19,52.1,52.19,414216.0,50.2442,50.331,50.2442,50.331,414216.0
2019-08-29 12:35:00,52.18,52.23,52.17,52.22,537448.0,50.3214,50.3696,50.3117,50.36,537448.0
2019-08-29 12:40:00,52.22,52.23,52.18,52.19,481932.0,50.36,50.3696,50.3214,50.331,481932.0
2019-08-29 12:45:00,52.19,52.2,52.13,52.14,384880.0,50.331,50.3407,50.2732,50.2828,384880.0
2019-08-29 12:50:00,52.14,52.16,52.09,52.14,516032.0,50.2828,50.3021,50.2346,50.2828,516032.0
2019-08-29 12:55:00,52.14,52.15,52.11,52.14,360824.0,50.2828,50.2924,50.2539,50.2828,360824.0
2019-08-29 13:00:00,52.13,52.16,52.12,52.15,406984.0,50.2732,50.3021,50.2635,50.2924,406984.0
2019-08-29 13:05:00,52.15,52.17,52.14,52.16,282024.0,50.2924,50.3117,50.2828,50.3021,282024.0
2019-08-29 13:10:00,52.16,52.17,52.15,52.16,308536.0,50.3021,50.3117,50.2924,50.3021,308536.0
2019-08-29 13:15:00,52.17,52.19,52.15,52.19,257996.0,50.3117,50.331,50.2924,50.331,257996.0
2019-08-29 13:20:00,52.19,52.2,52.18,52.18,392148.0,50.331,50.3407,50.3214,50.3214,392148.0
2019-08-29 13:25:00,52.18,52.18,52.14,52.14,272132.0,50.3214,50.3214,50.2828,50.2828,272132.0
2019-08-29 13:30:00,52.14,52.15,52.11,52.12,306356.0,50.2828,50.2924,50.2539,50.2635,306356.0
2019-08-29 13:35:00,52.12,52.22,52.12,52.22,394780.0,50.2635,50.36,50.2635,50.36,394780.0
2019-08-29 13:40:00,52.22,52.22,52.19,52.2,506620.0,50.36,50.36,50.331,50.3407,506620.0
2019-08-29 13:45:00,52.2,52.21,52.2,52.2,245204.0,50.3407,50.3503,50.3407,50.3407,245204.0
2019-08-29 13:50:00,52.19,52.22,52.19,52.22,479464.0,50.331,50.36,50.331,50.36,479464.0
2019-08-29 13:55:00,52.22,52.22,52.19,52.22,361568.0,50.36,50.36,50.331,50.36,361568.0
2019-08-29 14:00:00,52.22,52.25,52.21,52.22,727588.0,50.36,50.3889,50.3503,50.36,727588.0
2019-08-29 14:05:00,52.23,52.27,52.22,52.27,1121944.0,50.3696,50.4082,50.36,50.4082,1121944.0
2019-08-29 14:10:00,52.27,52.33,52.26,52.33,1552532.0,50.4082,50.466,50.3985,50.466,1552532.0
2019-08-29 14:15:00,52.33,52.33,52.13,52.17,1617308.0,50.466,50.466,50.2732,50.3117,1617308.0
2019-08-29 14:20:00,52.17,52.23,52.16,52.21,899280.0,50.3117,50.3696,50.3021,50.3503,899280.0
2019-08-29 14:25:00,52.21,52.22,52.17,52.18,437424.0,50.3503,50.36,50.3117,50.3214,437424.0
2019-08-29 14:30:00,52.19,52.21,52.16,52.18,460100.0,50.331,50.3503,50.3021,50.3214,460100.0
2019-08-29 14:35:00,52.18,52.19,52.14,52.15,370668.0,50.3214,50.331,50.2828,50.2924,370668.0
2019-08-29 14:40:00,52.15,52.17,52.11,52.12,520608.0,50.2924,50.3117,50.2539,50.2635,520608.0
2019-08-29 14:45:00,52.12,52.15,52.1,52.15,488692.0,50.2635,50.2924,50.2442,50.2924,488692.0
2019-08-29 14:50:00,52.15,52.16,52.11,52.11,287844.0,50.2924,50.3021,50.2539,50.2539,287844.0
2019-08-29 14:55:00,52.12,52.16,52.11,52.14,484788.0,50.2635,50.3021,50.2539,50.2828,484788.0
2019-08-29 15:00:00,52.14,52.15,52.1,52.14,576872.0,50.2828,50.2924,50.2442,50.2828,576872.0
2019-08-29 15:05:00,52.15,52.19,52.11,52.12,933300.0,50.2924,50.331,50.2539,50.2635,933300.0
2019-08-29 15:10:00,52.12,52.17,52.12,52.16,525388.0,50.2635,50.3117,50.2635,50.3021,525388.0
2019-08-29 15:15:00,52.16,52.2,52.15,52.2,430428.0,50.3021,50.3407,50.2924,50.3407,430428.0
2019-08-29 15:20:00,52.2,52.2,52.13,52.15,420236.0,50.3407,50.3407,50.2732,50.2924,420236.0
2019-08-29 15:25:00,52.15,52.16,52.07,52.09,847700.0,50.2924,50.3021,50.2153,50.2346,847700.0
2019-08-29 15:30:00,52.09,52.15,52.09,52.14,786152.0,50.2346,50.2924,50.2346,50.2828,786152.0
2019-08-29 15:35:00,52.15,52.21,52.13,52.21,867844.0,50.2924,50.3503,50.2732,50.3503,867844.0
2019-08-29 15:40:00,52.21,52.22,52.17,52.18,528304.0,50.3503,50.36,50.3117,50.3214,528304.0
2019-08-29 15:45:00,52.17,52.22,52.16,52.19,820700.0,50.3117,50.36,50.3021,50.331,820700.0
2019-08-29 15:50:00,52.2,52.25,52.16,52.19,1276088.0,50.3407,50.3889,50.3021,50.331,1276088.0
2019-08-29 15:55:00,52.2,52.27,52.16,52.27,3050072.0,50.3407,50.4082,50.3021,50.4082,3050072.0
2019-08-30 09:30:00,52.54,52.61,52.39,52.44,3577184.0,50.6686,50.7361,50.5239,50.5721,3577184.0
2019-08-30 09:35:00,52.44,52.46,52.35,52.41,1419304.0,50.5721,50.5914,50.4853,50.5432,1419304.0
2019-08-30 09:40:00,52.41,52.52,52.41,52.47,1528660.0,50.5432,50.6493,50.5432,50.6011,1528660.0
2019-08-30 09:45:00,52.47,52.47,52.38,52.38,1066836.0,50.6011,50.6011,50.5143,50.5143,1066836.0
2019-08-30 09:50:00,52.38,52.48,52.33,52.47,1252580.0,50.5143,50.6107,50.466,50.6011,1252580.0
2019-08-30 09:55:00,52.46,52.46,52.3,52.34,1057444.0,50.5914,50.5914,50.4371,50.4757,1057444.0
2019-08-30 10:00:00,52.34,52.44,52.33,52.35,734468.0,50.4757,50.5721,50.466,50.4853,734468.0
2019-08-30 10:05:00,52.36,52.38,52.28,52.32,864332.0,50.495,50.5143,50.4178,50.4564,864332.0
2019-08-30 10:10:00,52.32,52.34,52.2,52.2,1233392.0,50.4564,50.4757,50.3407,50.3407,1233392.0
2019-08-30 10:15:00,52.2,52.23,52.14,52.2,991184.0,50.3407,50.3696,50.2828,50.3407,991184.0
2019-08-30 10:20:00,52.2,52.21,52.1,52.18,967272.0,50.3407,50.3503,50.2442,50.3214,967272.0
2019-08-30 10:25:00,52.17,52.21,52.14,52.18,638996.0,50.3117,50.3503,50.2828,50.3214,638996.0
2019-08-30 10:30:00,52.18,52.29,52.17,52.25,911580.0,50.3214,50.4275,50.3117,50.3889,911580.0
2019-08-30 10:35:00,52.26,52.34,52.21,52.31,751856.0,50.3985,50.4757,50.3503,50.4467,751856.0
2019-08-30 10:40:00,52.31,52.34,52.25,52.27,456992.0,50.4467,50.4757,50.3889,50.4082,456992.0
2019-08-30 10:45:00,52.27,52.32,52.18,52.28,922396.0,50.4082,50.4564,50.3214,50.4178,922396.0
2019-08-30 10:50:00,52.28,52.28,52.2,52.22,564428.0,50.4178,50.4178,50.3407,50.36,564428.0
2019-08-30 10:55:00,52.23,52.24,52.17,52.17,584096.0,50.3696,50.3792,50.3117,50.3117,584096.0
2019-08-30 11:00:00,52.17,52.21,52.01,52.02,1279624.0,50.3117,50.3503,50.1574,50.1671,1279624.0
2019-08-30 11:05:00,52.02,52.1,52.01,52.05,583528.0,50.1671,50.2442,50.1574,50.196,583528.0
2019-08-30 11:10:00,52.05,52.08,51.88,51.92,1098808.0,50.196,50.2249,50.0321,50.0706,1098808.0
2019-08-30 11:15:00,51.92,51.97,51.87,51.93,892544.0,50.0706,50.1189,50.0224,50.0803,892544.0
2019-08-30 11:20:00,51.93,51.97,51.85,51.85,593028.0,50.0803,50.1189,50.0031,50.0031,593028.0
2019-08-30 11:25:00,51.85,51.92,51.8,51.9,1046096.0,50.0031,50.0706,49.9549,50.0514,1046096.0
2019-08-30 11:30:00,51.9,52.02,51.9,51.99,747704.0,50.0514,50.1671,50.0514,50.1381,747704.0
2019-08-30 11:35:00,51.99,52.02,51.86,51.89,674272.0,50.1381,50.1671,50.0128,50.0417,674272.0
2019-08-30 11:40:00,51.89,51.97,51.87,51.97,495580.0,50.0417,50.1189,50.0224,50.1189,495580.0
2019-08-30 11:45:00,51.96,52.03,51.95,52.01,435376.0,50.1092,50.1767,50.0996,50.1574,435376.0
2019-08-30 11:50:00,52.02,52.02,51.97,51.98,304940.0,50.1671,50.1671,50.1189,50.1285,304940.0
2019-08-30 11:55:00,51.98,52.04,51.94,51.99,473596.0,50.1285,50.1864,50.0899,50.1381,473596.0
2019-08-30 12:00:00,51.99,52.02,51.91,51.93,463732.0,50.1381,50.1671,50.061,50.0803,463732.0
2019-08-30 12:05:00,51.92,51.96,51.83,51.86,530368.0,50.0706,50.1092,49.9838,50.0128,530368.0
2019-08-30 12:10:00,51.86,51.99,51.85,51.92,1055996.0,50.0128,50.1381,50.0031,50.0706,1055996.0
2019-08-30 12:15:00,51.93,51.93,51.87,51.88,495924.0,50.0803,50.0803,50.0224,50.0321,495924.0
2019-08-30 12:20:00,51.88,51.97,51.86,51.92,537144.0,50.0321,50.1189,50.0128,50.0706,537144.0
2019-08-30 12:25:00,51.92,51.96,51.89,51.92,379472.0,50.0706,50.1092,50.0417,50.0706,379472.0
2019-08-30 12:30:00,51.92,51.98,51.88,51.95,494956.0,50.0706,50.1285,50.0321,50.0996,494956.0
2019-08-30 12:35:00,51.95,51.95,51.89,51.9,199576.0,50.0996,50.0996,50.0417,50.0514,199576.0
2019-08-30 12:40:00,51.9,51.94,51.9,51.92,352608.0,50.0514,50.0899,50.0514,50.0706,352608.0
2019-08-30 12:45:00,51.93,51.94,51.87,51.87,335816.0,50.0803,50.0899,50.0224,50.0224,335816.0
2019-08-30 12:50:00,51.87,51.93,51.84,51.93,303104.0,50.0224,50.0803,49.9935,50.0803,303104.0
2019-08-30 12:55:00,51.92,51.97,51.92,51.95,464920.0,50.0706,50.1189,50.0706,50.0996,464920.0
2019-08-30 13:00:00,51.95,51.98,51.9,51.9,429828.0,50.0996,50.1285,50.0514,50.0514,429828.0
2019-08-30 13:05:00,51.9,51.91,51.86,51.9,313668.0,50.0514,50.061,50.0128,50.0514,313668.0
2019-08-30 13:10:00,51.9,51.91,51.89,51.9,285264.0,50.0514,50.061,50.0417,50.0514,285264.0
2019-08-30 13:15:00,51.9,51.9,51.85,51.87,332156.0,50.0514,50.0514,50.0031,50.0224,332156.0
2019-08-30 13:20:00,51.87,51.94,51.87,51.91,274624.0,50.0224,50.0899,50.0224,50.061,274624.0
2019-08-30 13:25:00,51.91,51.95,51.91,51.92,205888.0,50.061,50.0996,50.061,50.0706,205888.0
2019-08-30 13:30:00,51.92,51.95,51.9,51.92,227528.0,50.0706,50.0996,50.0514,50.0706,227528.0
2019-08-30 13:35:00,51.92,51.92,51.88,51.9,255360.0,50.0706,50.0706,50.0321,50.0514,255360.0
2019-08-30 13:40:00,51.9,51.91,51.88,51.9,229716.0,50.0514,50.061,50.0321,50.0514,229716.0
2019-08-30 13:45:00,51.9,51.94,51.9,51.94,279528.0,50.0514,50.0899,50.0514,50.0899,279528.0
2019-08-30 13:50:00,51.94,51.94,51.9,51.9,213368.0,50.0899,50.0899,50.0514,50.0514,213368.0
2019-08-30 13:55:00,51.9,51.95,51.89,51.92,592048.0,50.0514,50.0996,50.0417,50.0706,592048.0
2019-08-30 14:00:00,51.92,51.95,51.91,51.92,440252.0,50.0706,50.0996,50.061,50.0706,440252.0
2019-08-30 14:05:00,51.92,51.96,51.91,51.96,343916.0,50.0706,50.1092,50.061,50.1092,343916.0
2019-08-30 14:10:00,51.96,51.99,51.96,51.98,341228.0,50.1092,50.1381,50.1092,50.1285,341228.0
2019-08-30 14:15:00,51.98,51.99,51.96,51.97,282640.0,50.1285,50.1381,50.1092,50.1189,282640.0
2019-08-30 14:20:00,51.97,51.98,51.94,51.95,245272.0,50.1189,50.1285,50.0899,50.0996,245272.0
2019-08-30 14:25:00,51.95,51.98,51.95,51.97,270596.0,50.0996,50.1285,50.0996,50.1189,270596.0
2019-08-30 14:30:00,51.97,52.01,51.95,51.98,552640.0,50.1189,50.1574,50.0996,50.1285,552640.0
2019-08-30 14:35:00,51.99,51.99,51.95,51.95,269244.0,50.1381,50.1381,50.0996,50.0996,269244.0
2019-08-30 14:40:00,51.95,51.95,51.88,51.93,611748.0,50.0996,50.0996,50.0321,50.0803,611748.0
2019-08-30 14:45:00,51.93,51.93,51.86,51.87,536380.0,50.0803,50.0803,50.0128,50.0224,536380.0
2019-08-30 14:50:00,51.87,51.9,51.86,51.89,404672.0,50.0224,50.0514,50.0128,50.0417,404672.0
2019-08-30 14:55:00,51.88,51.92,51.88,51.91,272360.0,50.0321,50.0706,50.0321,50.061,272360.0
2019-08-30 15:00:00,51.91,51.95,51.83,51.85,563480.0,50.061,50.0996,49.9838,50.0031,563480.0
2019-08-30 15:05:00,51.86,51.88,51.85,51.86,334316.0,50.0128,50.0321,50.0031,50.0128,334316.0
2019-08-30 15:10:00,51.85,51.87,51.81,51.86,388456.0,50.0031,50.0224,49.9646,50.0128,388456.0
2019-08-30 15:15:00,51.86,51.87,51.8,51.85,549028.0,50.0128,50.0224,49.9549,50.0031,549028.0
2019-08-30 15:20:00,51.85,51.91,51.85,51.91,509584.0,50.0031,50.061,50.0031,50.061,509584.0
2019-08-30 15:25:00,51.91,52.01,51.91,51.97,651140.0,50.061,50.1574,50.061,50.1189,651140.0
2019-08-30 15:30:00,51.97,52.04,51.95,52.04,876236.0,50.1189,50.1864,50.0996,50.1864,876236.0
2019-08-30 15:35:00,52.04,52.1,52.02,52.08,845788.0,50.1864,50.2442,50.1671,50.2249,845788.0
2019-08-30 15:40:00,52.08,52.11,52.05,52.07,699144.0,50.2249,50.2539,50.196,50.2153,699144.0
2019-08-30 15:45:00,52.07,52.08,51.94,51.94,1089288.0,50.2153,50.2249,50.0899,50.0899,1089288.0
2019-08-30 15:50:00,51.94,52.01,51.87,51.92,1464664.0,50.0899,50.1574,50.0224,50.0706,1464664.0
2019-08-30 15:55:00,51.92,52.19,51.92,52.19,6348584.0,50.0706,50.331,50.0706,50.331,6348584.0
2019-09-03 09:30:00,51.6,51.71,51.46,51.62,3729744.0,49.762,49.8681,49.627,49.7813,3729744.0
2019-09-03 09:35:00,51.62,51.69,51.53,51.54,1859104.0,49.7813,49.8488,49.6945,49.7042,1859104.0
2019-09-03 09:40:00,51.55,51.59,51.49,51.58,1420808.0,49.7138,49.7524,49.656,49.7428,1420808.0
2019-09-03 09:45:00,51.58,51.65,51.52,51.58,1859128.0,49.7428,49.8103,49.6849,49.7428,1859128.0
2019-09-03 09:50:00,51.57,51.74,51.57,51.74,1186344.0,49.7331,49.8971,49.7331,49.8971,1186344.0
2019-09-03 09:55:00,51.74,51.74,51.65,51.67,783428.0,49.8971,49.8971,49.8103,49.8295,783428.0
2019-09-03 10:00:00,51.67,51.67,51.23,51.29,2789664.0,49.8295,49.8295,49.4052,49.4631,2789664.0
2019-09-03 10:05:00,51.29,51.32,51.19,51.27,1864032.0,49.4631,49.492,49.3666,49.4438,1864032.0
2019-09-03 10:10:00,51.27,51.3,51.1,51.1,1653368.0,49.4438,49.4727,49.2798,49.2798,1653368.0
2019-09-03 10:15:00,51.1,51.19,51.07,51.13,1458456.0,49.2798,49.3666,49.2509,49.3088,1458456.0
2019-09-03 10:20:00,51.13,51.21,51.12,51.15,1209580.0,49.3088,49.3859,49.2991,49.3281,1209580.0
2019-09-03 10:25:00,51.15,51.23,51.06,51.21,1433704.0,49.3281,49.4052,49.2413,49.3859,1433704.0
2019-09-03 10:30:00,51.2,51.2,51.13,51.19,779476.0,49.3763,49.3763,49.3088,49.3666,779476.0
2019-09-03 10:35:00,51.19,51.23,51.13,51.21,700032.0,49.3666,49.4052,49.3088,49.3859,700032.0
2019-09-03 10:40:00,51.21,51.41,51.19,51.3,1640412.0,49.3859,49.5788,49.3666,49.4727,1640412.0
2019-09-03 10:45:00,51.29,51.34,51.24,51.29,931804.0,49.4631,49.5113,49.4149,49.4631,931804.0
2019-09-03 10:50:00,51.29,51.35,51.27,51.31,632680.0,49.4631,49.5209,49.4438,49.4824,632680.0
2019-09-03 10:55:00,51.31,51.35,51.29,51.35,675064.0,49.4824,49.5209,49.4631,49.5209,675064.0
2019-09-03 11:00:00,51.36,51.36,51.26,51.28,521808.0,49.5306,49.5306,49.4341,49.4534,521808.0
2019-09-03 11:05:00,51.27,51.33,51.24,51.29,854000.0,49.4438,49.5017,49.4149,49.4631,854000.0
2019-09-03 11:10:00,51.29,51.3,51.13,51.16,917460.0,49.4631,49.4727,49.3088,49.3377,917460.0
2019-09-03 11:15:00,51.15,51.21,51.14,51.19,505836.0,49.3281,49.3859,49.3184,49.3666,505836.0
2019-09-03 11:20:00,51.19,51.24,51.18,51.24,656540.0,49.3666,49.4149,49.357,49.4149,656540.0
2019-09-03 11:25:00,51.24,51.29,51.21,51.26,918488.0,49.4149,49.4631,49.3859,49.4341,918488.0
2019-09-03 11:30:00,51.26,51.34,51.2,51.25,1154960.0,49.4341,49.5113,49.3763,49.4245,1154960.0
2019-09-03 11:35:00,51.26,51.33,51.25,51.31,566836.0,49.4341,49.5017,49.4245,49.4824,566836.0
2019-09-03 11:40:00,51.3,51.33,51.27,51.3,531992.0,49.4727,49.5017,49.4438,49.4727,531992.0
2019-09-03 11:45:00,51.3,51.44,51.29,51.41,819160.0,49.4727,49.6077,49.4631,49.5788,819160.0
2019-09-03 11:50:00,51.4,51.41,51.35,51.38,597456.0,49.5692,49.5788,49.5209,49.5499,597456.0
2019-09-03 11:55:00,51.38,51.38,51.31,51.32,415056.0,49.5499,49.5499,49.4824,49.492,415056.0
2019-09-03 12:00:00,51.32,51.35,51.27,51.32,634612.0,49.492,49.5209,49.4438,49.492,634612.0
2019-09-03 12:05:00,51.32,51.35,51.23,51.25,495548.0,49.492,49.5209,49.4052,49.4245,495548.0
2019-09-03 12:10:00,51.25,51.29,51.23,51.27,434872.0,49.4245,49.4631,49.4052,49.4438,434872.0
2019-09-03 12:15:00,51.27,51.29,51.23,51.25,449476.0,49.4438,49.4631,49.4052,49.4245,449476.0
2019-09-03 12:20:00,51.25,51.3,51.23,51.27,444188.0,49.4245,49.4727,49.4052,49.4438,444188.0
2019-09-03 12:25:00,51.27,51.29,51.24,51.27,269300.0,49.4438,49.4631,49.4149,49.4438,269300.0
2019-09-03 12:30:00,51.26,51.27,51.21,51.27,557500.0,49.4341,49.4438,49.3859,49.4438,557500.0
2019-09-03 12:35:00,51.26,51.29,51.24,51.27,407464.0,49.4341,49.4631,49.4149,49.4438,407464.0
2019-09-03 12:40:00,51.27,51.28,51.24,51.24,381368.0,49.4438,49.4534,49.4149,49.4149,381368.0
2019-09-03 12:45:00,51.24,51.3,51.21,51.28,495608.0,49.4149,49.4727,49.3859,49.4534,495608.0
2019-09-03 12:50:00,51.28,51.28,51.19,51.2,478188.0,49.4534,49.4534,49.3666,49.3763,478188.0
2019-09-03 12:55:00,51.2,51.24,51.19,51.22,288852.0,49.3763,49.4149,49.3666,49.3956,288852.0
2019-09-03 13:00:00,51.22,51.27,51.19,51.2,566316.0,49.3956,49.4438,49.3666,49.3763,566316.0
2019-09-03 13:05:00,51.2,51.23,51.13,51.21,490724.0,49.3763,49.4052,49.3088,49.3859,490724.0
2019-09-03 13:10:00,51.21,51.24,51.18,51.23,481724.0,49.3859,49.4149,49.357,49.4052,481724.0
2019-09-03 13:15:00,51.23,51.24,51.2,51.22,367388.0,49.4052,49.4149,49.3763,49.3956,367388.0
2019-09-03 13:20:00,51.21,51.22,51.16,51.2,459756.0,49.3859,49.3956,49.3377,49.3763,459756.0
2019-09-03 13:25:00,51.2,51.23,51.19,51.2,425532.0,49.3763,49.4052,49.3666,49.3763,425532.0
2019-09-03 13:30:00,51.2,51.23,51.17,51.18,421880.0,49.3763,49.4052,49.3474,49.357,421880.0
2019-09-03 13:35:00,51.17,51.2,51.16,51.2,463260.0,49.3474,49.3763,49.3377,49.3763,463260.0
2019-09-03 13:40:00,51.19,51.19,51.12,51.16,529780.0,49.3666,49.3666,49.2991,49.3377,529780.0
2019-09-03 13:45:00,51.15,51.18,51.12,51.18,613440.0,49.3281,49.357,49.2991,49.357,613440.0
2019-09-03 13:50:00,51.18,51.2,51.13,51.15,627648.0,49.357,49.3763,49.3088,49.3281,627648.0
2019-09-03 13:55:00,51.15,51.17,51.14,51.16,307236.0,49.3281,49.3474,49.3184,49.3377,307236.0
2019-09-03 14:00:00,51.16,51.21,51.15,51.19,455840.0,49.3377,49.3859,49.3281,49.3666,455840.0
2019-09-03 14:05:00,51.19,51.23,51.18,51.2,416844.0,49.3666,49.4052,49.357,49.3763,416844.0
2019-09-03 14:10:00,51.2,51.26,51.2,51.24,495168.0,49.3763,49.4341,49.3763,49.4149,495168.0
2019-09-03 14:15:00,51.24,51.25,51.2,51.2,291996.0,49.4149,49.4245,49.3763,49.3763,291996.0
2019-09-03 14:20:00,51.2,51.28,51.19,51.19,511416.0,49.3763,49.4534,49.3666,49.3666,511416.0
2019-09-03 14:25:00,51.19,51.27,51.19,51.26,471352.0,49.3666,49.4438,49.3666,49.4341,471352.0
2019-09-03 14:30:00,51.26,51.3,51.25,51.27,478956.0,49.4341,49.4727,49.4245,49.4438,478956.0
2019-09-03 14:35:00,51.27,51.33,51.26,51.31,328704.0,49.4438,49.5017,49.4341,49.4824,328704.0
2019-09-03 14:40:00,51.31,51.35,51.31,51.33,292692.0,49.4824,49.5209,49.4824,49.5017,292692.0
2019-09-03 14:45:00,51.33,51.37,51.31,51.35,467524.0,49.5017,49.5402,49.4824,49.5209,467524.0
2019-09-03 14:50:00,51.35,51.4,51.31,51.35,443008.0,49.5209,49.5692,49.4824,49.5209,443008.0
2019-09-03 14:55:00,51.35,51.35,51.31,51.35,325872.0,49.5209,49.5209,49.4824,49.5209,325872.0
2019-09-03 15:00:00,51.35,51.38,51.31,51.34,542768.0,49.5209,49.5499,49.4824,49.5113,542768.0
2019-09-03 15:05:00,51.34,51.36,51.31,51.33,376596.0,49.5113,49.5306,49.4824,49.5017,376596.0
2019-09-03 15:10:00,51.33,51.34,51.29,51.33,362844.0,49.5017,49.5113,49.4631,49.5017,362844.0
2019-09-03 15:15:00,51.33,51.41,51.33,51.41,721208.0,49.5017,49.5788,49.5017,49.5788,721208.0
2019-09-03 15:20:00,51.42,51.45,51.41,51.42,629532.0,49.5885,49.6174,49.5788,49.5885,629532.0
2019-09-03 15:25:00,51.42,51.43,51.39,51.41,556716.0,49.5885,49.5981,49.5595,49.5788,556716.0
2019-09-03 15:30:00,51.41,51.45,51.39,51.44,690780.0,49.5788,49.6174,49.5595,49.6077,690780.0
2019-09-03 15:35:00,51.44,51.47,51.42,51.45,748832.0,49.6077,49.6367,49.5885,49.6174,748832.0
2019-09-03 15:40:00,51.45,51.5,51.45,51.46,900928.0,49.6174,49.6656,49.6174,49.627,900928.0
2019-09-03 15:45:00,51.46,51.52,51.45,51.46,835508.0,49.627,49.6849,49.6174,49.627,835508.0
2019-09-03 15:50:00,51.46,51.53,51.45,51.49,1234724.0,49.627,49.6945,49.6174,49.656,1234724.0
2019-09-03 15:55:00,51.49,51.49,51.39,51.43,2414580.0,49.656,49.656,49.5595,49.5981,2414580.0
2019-09-04 09:30:00,52.1,52.18,52.0,52.06,3730040.0,50.2442,50.3214,50.1478,50.2057,3730040.0
2019-09-04 09:35:00,52.07,52.12,51.99,52.03,1522536.0,50.2153,50.2635,50.1381,50.1767,1522536.0
2019-09-04 09:40:00,52.04,52.06,51.95,52.03,1567236.0,50.1864,50.2057,50.0996,50.1767,1567236.0
2019-09-04 09:45:00,52.04,52.12,51.95,51.96,1606896.0,50.1864,50.2635,50.0996,50.1092,1606896.0
2019-09-04 09:50:00,51.96,51.98,51.9,51.92,1083892.0,50.1092,50.1285,50.0514,50.0706,1083892.0
2019-09-04 09:55:00,51.93,51.95,51.88,51.93,815660.0,50.0803,50.0996,50.0321,50.0803,815660.0
2019-09-04 10:00:00,51.93,51.99,51.9,51.94,1060212.0,50.0803,50.1381,50.0514,50.0899,1060212.0
2019-09-04 10:05:00,51.95,51.99,51.88,51.92,580424.0,50.0996,50.1381,50.0321,50.0706,580424.0
2019-09-04 10:10:00,51.92,51.93,51.86,51.92,767908.0,50.0706,50.0803,50.0128,50.0706,767908.0
2019-09-04 10:15:00,51.91,51.96,51.9,51.96,601884.0,50.061,50.1092,50.0514,50.1092,601884.0
2019-09-04 10:20:00,51.95,51.97,51.86,51.86,497552.0,50.0996,50.1189,50.0128,50.0128,497552.0
2019-09-04 10:25:00,51.86,51.93,51.83,51.91,676564.0,50.0128,50.0803,49.9838,50.061,676564.0
2019-09-04 10:30:00,51.9,51.93,51.88,51.93,946164.0,50.0514,50.0803,50.0321,50.0803,946164.0
2019-09-04 10:35:00,51.93,51.94,51.89,51.9,476512.0,50.0803,50.0899,50.0417,50.0514,476512.0
2019-09-04 10:40:00,51.9,51.91,51.83,51.89,638328.0,50.0514,50.061,49.9838,50.0417,638328.0
2019-09-04 10:45:00,51.89,51.96,51.88,51.95,492308.0,50.0417,50.1092,50.0321,50.0996,492308.0
2019-09-04 10:50:00,51.94,51.97,51.93,51.96,649036.0,50.0899,50.1189,50.0803,50.1092,649036.0
2019-09-04 10:55:00,51.96,51.97,51.92,51.97,435592.0,50.1092,50.1189,50.0706,50.1189,435592.0
2019-09-04 11:00:00,51.97,51.99,51.95,51.97,392184.0,50.1189,50.1381,50.0996,50.1189,392184.0
2019-09-04 11:05:00,51.97,51.99,51.95,51.99,268036.0,50.1189,50.1381,50.0996,50.1381,268036.0
2019-09-04 11:10:00,51.98,51.99,51.97,51.97,347140.0,50.1285,50.1381,50.1189,50.1189,347140.0
2019-09-04 11:15:00,51.97,51.99,51.97,51.98,286756.0,50.1189,50.1381,50.1189,50.1285,286756.0
2019-09-04 11:20:00,51.98,52.0,51.94,51.99,483528.0,50.1285,50.1478,50.0899,50.1381,483528.0
2019-09-04 11:25:00,51.99,52.03,51.98,52.02,645296.0,50.1381,50.1767,50.1285,50.1671,645296.0
2019-09-04 11:30:00,52.02,52.06,52.02,52.05,572180.0,50.1671,50.2057,50.1671,50.196,572180.0
2019-09-04 11:35:00,52.05,52.08,52.04,52.06,560496.0,50.196,50.2249,50.1864,50.2057,560496.0
2019-09-04 11:40:00,52.06,52.09,52.05,52.07,443940.0,50.2057,50.2346,50.196,50.2153,443940.0
2019-09-04 11:45:00,52.08,52.1,52.07,52.1,539216.0,50.2249,50.2442,50.2153,50.2442,539216.0
2019-09-04 11:50:00,52.1,52.11,52.06,52.07,628468.0,50.2442,50.2539,50.2057,50.2153,628468.0
2019-09-04 11:55:00,52.07,52.07,52.04,52.07,338808.0,50.2153,50.2153,50.1864,50.2153,338808.0
2019-09-04 12:00:00,52.06,52.08,52.06,52.07,282104.0,50.2057,50.2249,50.2057,50.2153,282104.0
2019-09-04 12:05:00,52.07,52.08,52.05,52.06,196180.0,50.2153,50.2249,50.196,50.2057,196180.0
2019-09-04 12:10:00,52.06,52.06,52.01,52.02,277496.0,50.2057,50.2057,50.1574,50.1671,277496.0
2019-09-04 12:15:00,52.01,52.01,51.93,51.98,716100.0,50.1574,50.1574,50.0803,50.1285,716100.0
2019-09-04 12:20:00,51.98,51.99,51.96,51.98,378180.0,50.1285,50.1381,50.1092,50.1285,378180.0
2019-09-04 12:25:00,51.98,52.05,51.97,52.04,763836.0,50.1285,50.196,50.1189,50.1864,763836.0
2019-09-04 12:30:00,52.04,52.05,51.96,51.98,669324.0,50.1864,50.196,50.1092,50.1285,669324.0
2019-09-04 12:35:00,51.98,52.04,51.98,52.03,418536.0,50.1285,50.1864,50.1285,50.1767,418536.0
2019-09-04 12:40:00,52.04,52.05,52.02,52.04,245816.0,50.1864,50.196,50.1671,50.1864,245816.0
2019-09-04 12:45:00,52.04,52.2,52.04,52.18,1246928.0,50.1864,50.3407,50.1864,50.3214,1246928.0
2019-09-04 12:50:00,52.18,52.23,52.16,52.22,841684.0,50.3214,50.3696,50.3021,50.36,841684.0
2019-09-04 12:55:00,52.22,52.24,52.21,52.21,484012.0,50.36,50.3792,50.3503,50.3503,484012.0
2019-09-04 13:00:00,52.22,52.26,52.21,52.24,853856.0,50.36,50.3985,50.3503,50.3792,853856.0
2019-09-04 13:05:00,52.24,52.29,52.22,52.29,614408.0,50.3792,50.4275,50.36,50.4275,614408.0
2019-09-04 13:10:00,52.29,52.29,52.27,52.28,386632.0,50.4275,50.4275,50.4082,50.4178,386632.0
2019-09-04 13:15:00,52.28,52.3,52.27,52.28,539372.0,50.4178,50.4371,50.4082,50.4178,539372.0
2019-09-04 13:20:00,52.29,52.32,52.28,52.31,607756.0,50.4275,50.4564,50.4178,50.4467,607756.0
2019-09-04 13:25:00,52.31,52.35,52.3,52.34,313456.0,50.4467,50.4853,50.4371,50.4757,313456.0
2019-09-04 13:30:00,52.34,52.37,52.34,52.35,522616.0,50.4757,50.5046,50.4757,50.4853,522616.0
2019-09-04 13:35:00,52.35,52.36,52.3,52.31,424336.0,50.4853,50.495,50.4371,50.4467,424336.0
2019-09-04 13:40:00,52.31,52.33,52.29,52.32,379828.0,50.4467,50.466,50.4275,50.4564,379828.0
2019-09-04 13:45:00,52.32,52.32,52.24,52.26,566780.0,50.4564,50.4564,50.3792,50.3985,566780.0
2019-09-04 13:50:00,52.26,52.27,52.19,52.23,648372.0,50.3985,50.4082,50.331,50.3696,648372.0
2019-09-04 13:55:00,52.23,52.24,52.21,52.22,370052.0,50.3696,50.3792,50.3503,50.36,370052.0
2019-09-04 14:00:00,52.22,52.27,52.21,52.27,474944.0,50.36,50.4082,50.3503,50.4082,474944.0
2019-09-04 14:05:00,52.27,52.27,52.25,52.26,212624.0,50.4082,50.4082,50.3889,50.3985,212624.0
2019-09-04 14:10:00,52.26,52.27,52.21,52.24,372232.0,50.3985,50.4082,50.3503,50.3792,372232.0
2019-09-04 14:15:00,52.24,52.26,52.23,52.26,319668.0,50.3792,50.3985,50.3696,50.3985,319668.0
2019-09-04 14:20:00,52.26,52.3,52.25,52.3,560896.0,50.3985,50.4371,50.3889,50.4371,560896.0
2019-09-04 14:25:00,52.3,52.31,52.27,52.28,278820.0,50.4371,50.4467,50.4082,50.4178,278820.0
2019-09-04 14:30:00,52.28,52.3,52.26,52.27,368760.0,50.4178,50.4371,50.3985,50.4082,368760.0
2019-09-04 14:35:00,52.28,52.29,52.25,52.26,283824.0,50.4178,50.4275,50.3889,50.3985,283824.0
2019-09-04 14:40:00,52.27,52.32,52.26,52.3,332132.0,50.4082,50.4564,50.3985,50.4371,332132.0
2019-09-04 14:45:00,52.3,52.31,52.27,52.27,500708.0,50.4371,50.4467,50.4082,50.4082,500708.0
2019-09-04 14:50:00,52.27,52.28,52.23,52.23,587504.0,50.4082,50.4178,50.3696,50.3696,587504.0
2019-09-04 14:55:00,52.23,52.27,52.2,52.26,414132.0,50.3696,50.4082,50.3407,50.3985,414132.0
2019-09-04 15:00:00,52.26,52.3,52.25,52.29,387712.0,50.3985,50.4371,50.3889,50.4275,387712.0
2019-09-04 15:05:00,52.29,52.32,52.29,52.32,451676.0,50.4275,50.4564,50.4275,50.4564,451676.0
2019-09-04 15:10:00,52.32,52.35,52.31,52.34,705484.0,50.4564,50.4853,50.4467,50.4757,705484.0
2019-09-04 15:15:00,52.34,52.34,52.31,52.32,576288.0,50.4757,50.4757,50.4467,50.4564,576288.0
2019-09-04 15:20:00,52.32,52.34,52.32,52.33,434696.0,50.4564,50.4757,50.4564,50.466,434696.0
2019-09-04 15:25:00,52.33,52.33,52.3,52.33,554428.0,50.466,50.466,50.4371,50.466,554428.0
2019-09-04 15:30:00,52.33,52.37,52.33,52.35,663764.0,50.466,50.5046,50.466,50.4853,663764.0
2019-09-04 15:35:00,52.35,52.36,52.33,52.35,686924.0,50.4853,50.495,50.466,50.4853,686924.0
2019-09-04 15:40:00,52.35,52.37,52.32,52.33,719936.0,50.4853,50.5046,50.4564,50.466,719936.0
2019-09-04 15:45:00,52.33,52.33,52.29,52.32,792296.0,50.466,50.466,50.4275,50.4564,792296.0
2019-09-04 15:50:00,52.32,52.36,52.32,52.34,1206804.0,50.4564,50.495,50.4564,50.4757,1206804.0
2019-09-04 15:55:00,52.33,52.33,52.26,52.31,2438596.0,50.466,50.466,50.3985,50.4467,2438596.0
2019-09-05 09:30:00,52.99,53.16,52.97,53.12,5280164.0,51.1025,51.2665,51.0832,51.2279,5280164.0
2019-09-05 09:35:00,53.11,53.28,53.1,53.27,2726188.0,51.2183,51.3822,51.2086,51.3726,2726188.0
2019-09-05 09:40:00,53.27,53.37,53.26,53.35,2249168.0,51.3726,51.469,51.3629,51.4497,2249168.0
2019-09-05 09:45:00,53.35,53.44,53.34,53.37,2193812.0,51.4497,51.5365,51.4401,51.469,2193812.0
2019-09-05 09:50:00,53.37,53.39,53.31,53.33,1502548.0,51.469,51.4883,51.4111,51.4304,1502548.0
2019-09-05 09:55:00,53.33,53.4,53.27,53.27,1400124.0,51.4304,51.4979,51.3726,51.3726,1400124.0
2019-09-05 10:00:00,53.28,53.38,53.27,53.29,1798796.0,51.3822,51.4786,51.3726,51.3918,1798796.0
2019-09-05 10:05:00,53.29,53.29,53.22,53.27,1434048.0,51.3918,51.3918,51.3243,51.3726,1434048.0
2019-09-05 10:10:00,53.27,53.29,53.23,53.26,1111460.0,51.3726,51.3918,51.334,51.3629,1111460.0
2019-09-05 10:15:00,53.27,53.49,53.27,53.48,2265284.0,51.3726,51.5847,51.3726,51.5751,2265284.0
2019-09-05 10:20:00,53.48,53.49,53.37,53.38,1439304.0,51.5751,51.5847,51.469,51.4786,1439304.0
2019-09-05 10:25:00,53.39,53.39,53.26,53.29,1291712.0,51.4883,51.4883,51.3629,51.3918,1291712.0
2019-09-05 10:30:00,53.3,53.3,53.23,53.24,1105540.0,51.4015,51.4015,51.334,51.3436,1105540.0
2019-09-05 10:35:00,53.24,53.24,53.15,53.17,1576664.0,51.3436,51.3436,51.2568,51.2761,1576664.0
2019-09-05 10:40:00,53.17,53.22,53.16,53.2,1108096.0,51.2761,51.3243,51.2665,51.305,1108096.0
2019-09-05 10:45:00,53.2,53.23,53.15,53.16,888956.0,51.305,51.334,51.2568,51.2665,888956.0
2019-09-05 10:50:00,53.16,53.19,53.15,53.19,723836.0,51.2665,51.2954,51.2568,51.2954,723836.0
2019-09-05 10:55:00,53.19,53.24,53.17,53.22,714172.0,51.2954,51.3436,51.2761,51.3243,714172.0
2019-09-05 11:00:00,53.22,53.32,53.22,53.28,1150700.0,51.3243,51.4208,51.3243,51.3822,1150700.0
2019-09-05 11:05:00,53.28,53.3,53.25,53.26,537920.0,51.3822,51.4015,51.3533,51.3629,537920.0
2019-09-05 11:10:00,53.26,53.28,53.18,53.2,644384.0,51.3629,51.3822,51.2858,51.305,644384.0
2019-09-05 11:15:00,53.2,53.22,53.16,53.21,463240.0,51.305,51.3243,51.2665,51.3147,463240.0
2019-09-05 11:20:00,53.21,53.21,53.17,53.18,458408.0,51.3147,51.3147,51.2761,51.2858,458408.0
2019-09-05 11:25:00,53.18,53.22,53.16,53.21,462940.0,51.2858,51.3243,51.2665,51.3147,462940.0
2019-09-05 11:30:00,53.21,53.22,53.15,53.19,545396.0,51.3147,51.3243,51.2568,51.2954,545396.0
2019-09-05 11:35:00,53.19,53.22,53.18,53.2,619924.0,51.2954,51.3243,51.2858,51.305,619924.0
2019-09-05 11:40:00,53.2,53.23,53.18,53.21,346452.0,51.305,51.334,51.2858,51.3147,346452.0
2019-09-05 11:45:00,53.21,53.21,53.11,53.18,828312.0,51.3147,51.3147,51.2183,51.2858,828312.0
2019-09-05 11:50:00,53.18,53.19,53.15,53.16,442156.0,51.2858,51.2954,51.2568,51.2665,442156.0
2019-09-05 11:55:00,53.16,53.16,53.11,53.11,388328.0,51.2665,51.2665,51.2183,51.2183,388328.0
2019-09-05 12:00:00,53.1,53.15,53.09,53.12,618732.0,51.2086,51.2568,51.199,51.2279,618732.0
2019-09-05 12:05:00,53.12,53.15,53.09,53.12,461632.0,51.2279,51.2568,51.199,51.2279,461632.0
2019-09-05 12:10:00,53.12,53.17,53.11,53.15,613900.0,51.2279,51.2761,51.2183,51.2568,613900.0
2019-09-05 12:15:00,53.15,53.18,53.1,53.1,465400.0,51.2568,51.2858,51.2086,51.2086,465400.0
2019-09-05 12:20:00,53.1,53.12,53.03,53.06,693848.0,51.2086,51.2279,51.1411,51.17,693848.0
2019-09-05 12:25:00,53.06,53.09,53.06,53.06,425076.0,51.17,51.199,51.17,51.17,425076.0
2019-09-05 12:30:00,53.07,53.07,53.04,53.06,440820.0,51.1797,51.1797,51.1507,51.17,440820.0
2019-09-05 12:35:00,53.06,53.08,53.05,53.07,326184.0,51.17,51.1893,51.1604,51.1797,326184.0
2019-09-05 12:40:00,53.06,53.09,53.06,53.08,308696.0,51.17,51.199,51.17,51.1893,308696.0
2019-09-05 12:45:00,53.09,53.1,53.05,53.07,303640.0,51.199,51.2086,51.1604,51.1797,303640.0
2019-09-05 12:50:00,53.06,53.07,53.04,53.05,174488.0,51.17,51.1797,51.1507,51.1604,174488.0
2019-09-05 12:55:00,53.05,53.06,53.03,53.05,238420.0,51.1604,51.17,51.1411,51.1604,238420.0
2019-09-05 13:00:00,53.05,53.11,52.96,52.99,1220560.0,51.1604,51.2183,51.0736,51.1025,1220560.0
2019-09-05 13:05:00,52.99,53.0,52.88,52.94,837828.0,51.1025,51.1122,50.9964,51.0543,837828.0
2019-09-05 13:10:00,52.94,52.98,52.93,52.98,520652.0,51.0543,51.0929,51.0447,51.0929,520652.0
2019-09-05 13:15:00,52.98,52.98,52.95,52.98,715736.0,51.0929,51.0929,51.064,51.0929,715736.0
2019-09-05 13:20:00,52.98,53.0,52.98,52.99,423040.0,51.0929,51.1122,51.0929,51.1025,423040.0
2019-09-05 13:25:00,52.99,53.06,52.98,53.04,439416.0,51.1025,51.17,51.0929,51.1507,439416.0
2019-09-05 13:30:00,53.04,53.05,53.01,53.02,253840.0,51.1507,51.1604,51.1218,51.1315,253840.0
2019-09-05 13:35:00,53.02,53.03,53.0,53.01,249652.0,51.1315,51.1411,51.1122,51.1218,249652.0
2019-09-05 13:40:00,53.02,53.04,53.01,53.03,277704.0,51.1315,51.1507,51.1218,51.1411,277704.0
2019-09-05 13:45:00,53.04,53.08,53.03,53.06,362344.0,51.1507,51.1893,51.1411,51.17,362344.0
2019-09-05 13:50:00,53.06,53.09,53.05,53.07,388596.0,51.17,51.199,51.1604,51.1797,388596.0
2019-09-05 13:55:00,53.07,53.08,53.04,53.05,237244.0,51.1797,51.1893,51.1507,51.1604,237244.0
2019-09-05 14:00:00,53.05,53.06,53.01,53.06,265472.0,51.1604,51.17,51.1218,51.17,265472.0
2019-09-05 14:05:00,53.06,53.06,53.02,53.04,286996.0,51.17,51.17,51.1315,51.1507,286996.0
2019-09-05 14:10:00,53.04,53.1,53.04,53.09,543284.0,51.1507,51.2086,51.1507,51.199,543284.0
2019-09-05 14:15:00,53.09,53.09,53.08,53.09,282836.0,51.199,51.199,51.1893,51.199,282836.0
2019-09-05 14:20:00,53.08,53.09,53.04,53.05,492832.0,51.1893,51.199,51.1507,51.1604,492832.0
2019-09-05 14:25:00,53.05,53.1,53.05,53.1,449396.0,51.1604,51.2086,51.1604,51.2086,449396.0
2019-09-05 14:30:00,53.09,53.15,53.08,53.13,766416.0,51.199,51.2568,51.1893,51.2375,766416.0
2019-09-05 14:35:00,53.13,53.19,53.13,53.17,633304.0,51.2375,51.2954,51.2375,51.2761,633304.0
2019-09-05 14:40:00,53.17,53.19,53.15,53.17,375792.0,51.2761,51.2954,51.2568,51.2761,375792.0
2019-09-05 14:45:00,53.17,53.24,53.17,53.23,543544.0,51.2761,51.3436,51.2761,51.334,543544.0
2019-09-05 14:50:00,53.23,53.28,53.21,53.26,1134068.0,51.334,51.3822,51.3147,51.3629,1134068.0
2019-09-05 14:55:00,53.26,53.28,53.23,53.27,715052.0,51.3629,51.3822,51.334,51.3726,715052.0
2019-09-05 15:00:00,53.27,53.4,53.27,53.29,1246456.0,51.3726,51.4979,51.3726,51.3918,1246456.0
2019-09-05 15:05:00,53.3,53.31,53.27,53.28,371072.0,51.4015,51.4111,51.3726,51.3822,371072.0
2019-09-05 15:10:00,53.28,53.31,53.28,53.3,461580.0,51.3822,51.4111,51.3822,51.4015,461580.0
2019-09-05 15:15:00,53.31,53.31,53.28,53.3,461840.0,51.4111,51.4111,51.3822,51.4015,461840.0
2019-09-05 15:20:00,53.3,53.32,53.27,53.28,544508.0,51.4015,51.4208,51.3726,51.3822,544508.0
2019-09-05 15:25:00,53.27,53.28,53.26,53.27,476132.0,51.3726,51.3822,51.3629,51.3726,476132.0
2019-09-05 15:30:00,53.27,53.3,53.26,53.3,603908.0,51.3726,51.4015,51.3629,51.4015,603908.0
2019-09-05 15:35:00,53.3,53.31,53.26,53.27,672108.0,51.4015,51.4111,51.3629,51.3726,672108.0
2019-09-05 15:40:00,53.27,53.3,53.27,53.29,683296.0,51.3726,51.4015,51.3726,51.3918,683296.0
2019-09-05 15:45:00,53.29,53.3,53.22,53.22,1131492.0,51.3918,51.4015,51.3243,51.3243,1131492.0
2019-09-05 15:50:00,53.22,53.31,53.18,53.26,1628424.0,51.3243,51.4111,51.2858,51.3629,1628424.0
2019-09-05 15:55:00,53.26,53.34,53.24,53.32,3257824.0,51.3629,51.4401,51.3436,51.4208,3257824.0
2019-09-06 09:30:00,53.49,53.6,53.43,53.46,3970256.0,51.5847,51.6908,51.5269,51.5558,3970256.0
2019-09-06 09:35:00,53.46,53.46,53.26,53.38,1788904.0,51.5558,51.5558,51.3629,51.4786,1788904.0
2019-09-06 09:40:00,53.38,53.43,53.29,53.32,1540544.0,51.4786,51.5269,51.3918,51.4208,1540544.0
2019-09-06 09:45:00,53.32,53.47,53.27,53.43,1674732.0,51.4208,51.5654,51.3726,51.5269,1674732.0
2019-09-06 09:50:00,53.43,53.44,53.33,53.38,1057092.0,51.5269,51.5365,51.4304,51.4786,1057092.0
2019-09-06 09:55:00,53.39,53.41,53.22,53.27,1532416.0,51.4883,51.5076,51.3243,51.3726,1532416.0
2019-09-06 10:00:00,53.27,53.34,53.24,53.27,1371300.0,51.3726,51.4401,51.3436,51.3726,1371300.0
2019-09-06 10:05:00,53.27,53.32,53.13,53.14,1412088.0,51.3726,51.4208,51.2375,51.2472,1412088.0
2019-09-06 10:10:00,53.14,53.24,53.13,53.24,879712.0,51.2472,51.3436,51.2375,51.3436,879712.0
2019-09-06 10:15:00,53.24,53.27,53.2,53.21,876108.0,51.3436,51.3726,51.305,51.3147,876108.0
2019-09-06 10:20:00,53.2,53.24,53.17,53.23,612988.0,51.305,51.3436,51.2761,51.334,612988.0
2019-09-06 10:25:00,53.23,53.23,53.18,53.21,687300.0,51.334,51.334,51.2858,51.3147,687300.0
2019-09-06 10:30:00,53.21,53.23,53.14,53.21,803224.0,51.3147,51.334,51.2472,51.3147,803224.0
2019-09-06 10:35:00,53.21,53.3,53.2,53.28,959096.0,51.3147,51.4015,51.305,51.3822,959096.0
2019-09-06 10:40:00,53.28,53.32,53.28,53.31,867888.0,51.3822,51.4208,51.3822,51.4111,867888.0
2019-09-06 10:45:00,53.31,53.33,53.27,53.32,665948.0,51.4111,51.4304,51.3726,51.4208,665948.0
2019-09-06 10:50:00,53.32,53.34,53.28,53.31,629604.0,51.4208,51.4401,51.3822,51.4111,629604.0
2019-09-06 10:55:00,53.31,53.33,53.26,53.27,681632.0,51.4111,51.4304,51.3629,51.3726,681632.0
2019-09-06 11:00:00,53.27,53.3,53.26,53.29,412312.0,51.3726,51.4015,51.3629,51.3918,412312.0
2019-09-06 11:05:00,53.29,53.34,53.29,53.33,706020.0,51.3918,51.4401,51.3918,51.4304,706020.0
2019-09-06 11:10:00,53.33,53.33,53.29,53.32,403912.0,51.4304,51.4304,51.3918,51.4208,403912.0
2019-09-06 11:15:00,53.32,53.33,53.28,53.3,336256.0,51.4208,51.4304,51.3822,51.4015,336256.0
2019-09-06 11:20:00,53.3,53.33,53.27,53.28,454612.0,51.4015,51.4304,51.3726,51.3822,454612.0
2019-09-06 11:25:00,53.28,53.29,53.24,53.26,511972.0,51.3822,51.3918,51.3436,51.3629,511972.0
2019-09-06 11:30:00,53.26,53.27,53.19,53.23,513220.0,51.3629,51.3726,51.2954,51.334,513220.0
2019-09-06 11:35:00,53.23,53.3,53.22,53.26,597816.0,51.334,51.4015,51.3243,51.3629,597816.0
2019-09-06 11:40:00,53.26,53.27,53.26,53.27,266660.0,51.3629,51.3726,51.3629,51.3726,266660.0
2019-09-06 11:45:00,53.27,53.29,53.22,53.22,330468.0,51.3726,51.3918,51.3243,51.3243,330468.0
2019-09-06 11:50:00,53.22,53.24,53.19,53.19,345236.0,51.3243,51.3436,51.2954,51.2954,345236.0
2019-09-06 11:55:00,53.2,53.2,53.14,53.17,627352.0,51.305,51.305,51.2472,51.2761,627352.0
2019-09-06 12:00:00,53.17,53.21,53.16,53.19,317168.0,51.2761,51.3147,51.2665,51.2954,317168.0
2019-09-06 12:05:00,53.19,53.19,53.15,53.16,321524.0,51.2954,51.2954,51.2568,51.2665,321524.0
2019-09-06 12:10:00,53.16,53.17,53.14,53.16,295020.0,51.2665,51.2761,51.2472,51.2665,295020.0
2019-09-06 12:15:00,53.17,53.19,53.14,53.18,400464.0,51.2761,51.2954,51.2472,51.2858,400464.0
2019-09-06 12:20:00,53.18,53.19,53.17,53.18,288040.0,51.2858,51.2954,51.2761,51.2858,288040.0
2019-09-06 12:25:00,53.18,53.2,53.17,53.2,208616.0,51.2858,51.305,51.2761,51.305,208616.0
2019-09-06 12:30:00,53.2,53.2,53.15,53.16,201520.0,51.305,51.305,51.2568,51.2665,201520.0
2019-09-06 12:35:00,53.16,53.19,53.15,53.18,277724.0,51.2665,51.2954,51.2568,51.2858,277724.0
2019-09-06 12:40:00,53.18,53.24,53.17,53.24,634520.0,51.2858,51.3436,51.2761,51.3436,634520.0
2019-09-06 12:45:00,53.24,53.24,53.17,53.19,422636.0,51.3436,51.3436,51.2761,51.2954,422636.0
2019-09-06 12:50:00,53.18,53.24,53.13,53.22,771220.0,51.2858,51.3436,51.2375,51.3243,771220.0
2019-09-06 12:55:00,53.22,53.28,53.21,53.28,693772.0,51.3243,51.3822,51.3147,51.3822,693772.0
2019-09-06 13:00:00,53.27,53.37,53.27,53.37,835148.0,51.3726,51.469,51.3726,51.469,835148.0
2019-09-06 13:05:00,53.37,53.37,53.3,53.3,481556.0,51.469,51.469,51.4015,51.4015,481556.0
2019-09-06 13:10:00,53.31,53.34,53.3,53.32,410332.0,51.4111,51.4401,51.4015,51.4208,410332.0
2019-09-06 13:15:00,53.32,53.36,53.31,53.33,469064.0,51.4208,51.4593,51.4111,51.4304,469064.0
2019-09-06 13:20:00,53.33,53.37,53.3,53.36,452468.0,51.4304,51.469,51.4015,51.4593,452468.0
2019-09-06 13:25:00,53.37,53.39,53.35,53.38,519636.0,51.469,51.4883,51.4497,51.4786,519636.0
2019-09-06 13:30:00,53.37,53.42,53.37,53.4,588616.0,51.469,51.5172,51.469,51.4979,588616.0
2019-09-06 13:35:00,53.4,53.48,53.39,53.47,785348.0,51.4979,51.5751,51.4883,51.5654,785348.0
2019-09-06 13:40:00,53.47,53.48,53.44,53.44,489156.0,51.5654,51.5751,51.5365,51.5365,489156.0
2019-09-06 13:45:00,53.44,53.48,53.43,53.47,538256.0,51.5365,51.5751,51.5269,51.5654,538256.0
2019-09-06 13:50:00,53.47,53.49,53.46,53.48,389684.0,51.5654,51.5847,51.5558,51.5751,389684.0
2019-09-06 13:55:00,53.48,53.48,53.46,53.47,298980.0,51.5751,51.5751,51.5558,51.5654,298980.0
2019-09-06 14:00:00,53.47,53.48,53.44,53.45,426900.0,51.5654,51.5751,51.5365,51.5461,426900.0
2019-09-06 14:05:00,53.45,53.46,53.43,53.45,369680.0,51.5461,51.5558,51.5269,51.5461,369680.0
2019-09-06 14:10:00,53.46,53.46,53.45,53.46,234884.0,51.5558,51.5558,51.5461,51.5558,234884.0
2019-09-06 14:15:00,53.46,53.47,53.41,53.41,463336.0,51.5558,51.5654,51.5076,51.5076,463336.0
2019-09-06 14:20:00,53.41,53.43,53.4,53.41,369296.0,51.5076,51.5269,51.4979,51.5076,369296.0
2019-09-06 14:25:00,53.41,53.42,53.38,53.4,465148.0,51.5076,51.5172,51.4786,51.4979,465148.0
2019-09-06 14:30:00,53.4,53.44,53.38,53.44,431768.0,51.4979,51.5365,51.4786,51.5365,431768.0
2019-09-06 14:35:00,53.44,53.45,53.42,53.42,436460.0,51.5365,51.5461,51.5172,51.5172,436460.0
2019-09-06 14:40:00,53.42,53.42,53.4,53.41,355620.0,51.5172,51.5172,51.4979,51.5076,355620.0
2019-09-06 14:45:00,53.41,53.44,53.4,53.43,309356.0,51.5076,51.5365,51.4979,51.5269,309356.0
2019-09-06 14:50:00,53.43,53.43,53.41,53.41,317760.0,51.5269,51.5269,51.5076,51.5076,317760.0
2019-09-06 14:55:00,53.41,53.42,53.4,53.41,374900.0,51.5076,51.5172,51.4979,51.5076,374900.0
2019-09-06 15:00:00,53.41,53.41,53.38,53.38,469776.0,51.5076,51.5076,51.4786,51.4786,469776.0
2019-09-06 15:05:00,53.38,53.39,53.37,53.39,479044.0,51.4786,51.4883,51.469,51.4883,479044.0
2019-09-06 15:10:00,53.39,53.42,53.38,53.4,528304.0,51.4883,51.5172,51.4786,51.4979,528304.0
2019-09-06 15:15:00,53.4,53.41,53.38,53.39,560188.0,51.4979,51.5076,51.4786,51.4883,560188.0
2019-09-06 15:20:00,53.39,53.47,53.39,53.46,640156.0,51.4883,51.5654,51.4883,51.5558,640156.0
2019-09-06 15:25:00,53.46,53.48,53.46,53.47,745088.0,51.5558,51.5751,51.5558,51.5654,745088.0
2019-09-06 15:30:00,53.47,53.5,53.46,53.49,789092.0,51.5654,51.5944,51.5558,51.5847,789092.0
2019-09-06 15:35:00,53.48,53.49,53.46,53.48,599828.0,51.5751,51.5847,51.5558,51.5751,599828.0
2019-09-06 15:40:00,53.47,53.49,53.4,53.41,1153540.0,51.5654,51.5847,51.4979,51.5076,1153540.0
2019-09-06 15:45:00,53.41,53.42,53.37,53.41,904528.0,51.5076,51.5172,51.469,51.5076,904528.0
2019-09-06 15:50:00,53.41,53.44,53.37,53.38,1342416.0,51.5076,51.5365,51.469,51.4786,1342416.0
2019-09-06 15:55:00,53.37,53.38,53.27,53.32,3301452.0,51.469,51.4786,51.3726,51.4208,3301452.0
2019-09-09 09:30:00,53.72,53.87,53.6,53.8,5080704.0,51.8065,51.9512,51.6908,51.8837,5080704.0
2019-09-09 09:35:00,53.8,53.84,53.73,53.83,1977600.0,51.8837,51.9223,51.8162,51.9126,1977600.0
2019-09-09 09:40:00,53.84,54.0,53.82,53.95,2404388.0,51.9223,52.0766,51.903,52.0283,2404388.0
2019-09-09 09:45:00,53.94,53.98,53.84,53.9,1599660.0,52.0187,52.0573,51.9223,51.9801,1599660.0
2019-09-09 09:50:00,53.9,54.01,53.88,53.9,2259412.0,51.9801,52.0862,51.9608,51.9801,2259412.0
2019-09-09 09:55:00,53.9,53.94,53.78,53.81,1501336.0,51.9801,52.0187,51.8644,51.8933,1501336.0
2019-09-09 10:00:00,53.8,53.87,53.79,53.84,1091260.0,51.8837,51.9512,51.874,51.9223,1091260.0
2019-09-09 10:05:00,53.84,53.85,53.8,53.81,918032.0,51.9223,51.9319,51.8837,51.8933,918032.0
2019-09-09 10:10:00,53.8,53.84,53.73,53.78,1325652.0,51.8837,51.9223,51.8162,51.8644,1325652.0
2019-09-09 10:15:00,53.78,53.82,53.74,53.74,795520.0,51.8644,51.903,51.8258,51.8258,795520.0
2019-09-09 10:20:00,53.74,53.83,53.66,53.83,1145920.0,51.8258,51.9126,51.7487,51.9126,1145920.0
2019-09-09 10:25:00,53.82,53.84,53.76,53.78,891340.0,51.903,51.9223,51.8451,51.8644,891340.0
2019-09-09 10:30:00,53.78,53.81,53.74,53.78,825072.0,51.8644,51.8933,51.8258,51.8644,825072.0
2019-09-09 10:35:00,53.77,53.77,53.73,53.75,811968.0,51.8547,51.8547,51.8162,51.8355,811968.0
2019-09-09 10:40:00,53.75,53.8,53.73,53.79,710036.0,51.8355,51.8837,51.8162,51.874,710036.0
2019-09-09 10:45:00,53.8,53.83,53.79,53.82,739232.0,51.8837,51.9126,51.874,51.903,739232.0
2019-09-09 10:50:00,53.83,53.84,53.8,53.8,773732.0,51.9126,51.9223,51.8837,51.8837,773732.0
2019-09-09 10:55:00,53.8,53.85,53.79,53.83,834564.0,51.8837,51.9319,51.874,51.9126,834564.0
2019-09-09 11:00:00,53.83,53.87,53.8,53.82,777168.0,51.9126,51.9512,51.8837,51.903,777168.0
2019-09-09 11:05:00,53.82,53.92,53.82,53.92,1188856.0,51.903,51.9994,51.903,51.9994,1188856.0
2019-09-09 11:10:00,53.92,53.97,53.89,53.93,1023656.0,51.9994,52.0476,51.9705,52.009,1023656.0
2019-09-09 11:15:00,53.93,53.97,53.92,53.96,613316.0,52.009,52.0476,51.9994,52.038,613316.0
2019-09-09 11:20:00,53.96,53.98,53.96,53.97,626528.0,52.038,52.0573,52.038,52.0476,626528.0
2019-09-09 11:25:00,53.97,54.11,53.97,54.1,1638816.0,52.0476,52.1826,52.0476,52.173,1638816.0
2019-09-09 11:30:00,54.1,54.1,54.03,54.05,739248.0,52.173,52.173,52.1055,52.1248,739248.0
2019-09-09 11:35:00,54.05,54.07,54.01,54.01,790304.0,52.1248,52.1441,52.0862,52.0862,790304.0
2019-09-09 11:40:00,54.01,54.04,53.94,53.97,587692.0,52.0862,52.1151,52.0187,52.0476,587692.0
2019-09-09 11:45:00,53.97,54.02,53.96,54.01,448732.0,52.0476,52.0958,52.038,52.0862,448732.0
2019-09-09 11:50:00,54.01,54.05,54.01,54.05,481412.0,52.0862,52.1248,52.0862,52.1248,481412.0
2019-09-09 11:55:00,54.05,54.09,54.05,54.09,451128.0,52.1248,52.1633,52.1248,52.1633,451128.0
2019-09-09 12:00:00,54.09,54.1,54.02,54.02,555836.0,52.1633,52.173,52.0958,52.0958,555836.0
2019-09-09 12:05:00,54.02,54.04,53.96,53.96,586164.0,52.0958,52.1151,52.038,52.038,586164.0
2019-09-09 12:10:00,53.96,53.99,53.91,53.92,826036.0,52.038,52.0669,51.9898,51.9994,826036.0
2019-09-09 12:15:00,53.92,53.94,53.84,53.85,1442004.0,51.9994,52.0187,51.9223,51.9319,1442004.0
2019-09-09 12:20:00,53.85,53.89,53.81,53.82,1040844.0,51.9319,51.9705,51.8933,51.903,1040844.0
2019-09-09 12:25:00,53.81,53.82,53.34,53.7,1795664.0,51.8933,51.903,51.4401,51.7872,1795664.0
2019-09-09 12:30:00,53.7,53.8,53.65,53.77,1636880.0,51.7872,51.8837,51.739,51.8547,1636880.0
2019-09-09 12:35:00,53.77,53.77,53.56,53.6,1488560.0,51.8547,51.8547,51.6522,51.6908,1488560.0
2019-09-09 12:40:00,53.6,53.72,53.6,53.72,1222124.0,51.6908,51.8065,51.6908,51.8065,1222124.0
2019-09-09 12:45:00,53.72,53.73,53.69,53.71,757504.0,51.8065,51.8162,51.7776,51.7969,757504.0
2019-09-09 12:50:00,53.7,53.82,53.7,53.81,848296.0,51.7872,51.903,51.7872,51.8933,848296.0
2019-09-09 12:55:00,53.81,53.83,53.78,53.78,534280.0,51.8933,51.9126,51.8644,51.8644,534280.0
2019-09-09 13:00:00,53.79,53.8,53.76,53.76,489472.0,51.874,51.8837,51.8451,51.8451,489472.0
2019-09-09 13:05:00,53.76,53.77,53.72,53.73,365552.0,51.8451,51.8547,51.8065,51.8162,365552.0
2019-09-09 13:10:00,53.73,53.73,53.67,53.68,341856.0,51.8162,51.8162,51.7583,51.768,341856.0
2019-09-09 13:15:00,53.68,53.69,53.65,53.67,453492.0,51.768,51.7776,51.739,51.7583,453492.0
2019-09-09 13:20:00,53.66,53.66,53.59,53.59,458912.0,51.7487,51.7487,51.6812,51.6812,458912.0
2019-09-09 13:25:00,53.59,53.6,53.54,53.54,665020.0,51.6812,51.6908,51.6329,51.6329,665020.0
2019-09-09 13:30:00,53.54,53.57,53.51,53.52,609448.0,51.6329,51.6619,51.604,51.6136,609448.0
2019-09-09 13:35:00,53.52,53.54,53.46,53.54,976708.0,51.6136,51.6329,51.5558,51.6329,976708.0
2019-09-09 13:40:00,53.54,53.58,53.54,53.57,638980.0,51.6329,51.6715,51.6329,51.6619,638980.0
2019-09-09 13:45:00,53.57,53.63,53.53,53.61,840336.0,51.6619,51.7197,51.6233,51.7004,840336.0
2019-09-09 13:50:00,53.61,53.7,53.61,53.67,771960.0,51.7004,51.7872,51.7004,51.7583,771960.0
2019-09-09 13:55:00,53.67,53.68,53.64,53.64,420116.0,51.7583,51.768,51.7294,51.7294,420116.0
2019-09-09 14:00:00,53.64,53.64,53.59,53.6,715352.0,51.7294,51.7294,51.6812,51.6908,715352.0
2019-09-09 14:05:00,53.6,53.6,53.49,53.49,847304.0,51.6908,51.6908,51.5847,51.5847,847304.0
2019-09-09 14:10:00,53.49,53.56,53.47,53.54,681388.0,51.5847,51.6522,51.5654,51.6329,681388.0
2019-09-09 14:15:00,53.55,53.6,53.51,53.56,979836.0,51.6426,51.6908,51.604,51.6522,979836.0
2019-09-09 14:20:00,53.56,53.57,53.51,53.51,437588.0,51.6522,51.6619,51.604,51.604,437588.0
2019-09-09 14:25:00,53.52,53.53,53.49,53.52,532784.0,51.6136,51.6233,51.5847,51.6136,532784.0
2019-09-09 14:30:00,53.52,53.63,53.49,53.61,856836.0,51.6136,51.7197,51.5847,51.7004,856836.0
2019-09-09 14:35:00,53.62,53.62,53.55,53.58,638592.0,51.7101,51.7101,51.6426,51.6715,638592.0
2019-09-09 14:40:00,53.58,53.59,53.53,53.55,461848.0,51.6715,51.6812,51.6233,51.6426,461848.0
2019-09-09 14:45:00,53.55,53.58,53.54,53.57,375628.0,51.6426,51.6715,51.6329,51.6619,375628.0
2019-09-09 14:50:00,53.57,53.58,53.51,53.52,449956.0,51.6619,51.6715,51.604,51.6136,449956.0
2019-09-09 14:55:00,53.52,53.58,53.51,53.57,374028.0,51.6136,51.6715,51.604,51.6619,374028.0
2019-09-09 15:00:00,53.57,53.66,53.51,53.66,1121424.0,51.6619,51.7487,51.604,51.7487,1121424.0
2019-09-09 15:05:00,53.66,53.66,53.59,53.61,459212.0,51.7487,51.7487,51.6812,51.7004,459212.0
2019-09-09 15:10:00,53.61,53.73,53.6,53.67,783444.0,51.7004,51.8162,51.6908,51.7583,783444.0
2019-09-09 15:15:00,53.67,53.68,53.62,53.66,692632.0,51.7583,51.768,51.7101,51.7487,692632.0
2019-09-09 15:20:00,53.66,53.69,53.64,53.65,437320.0,51.7487,51.7776,51.7294,51.739,437320.0
2019-09-09 15:25:00,53.65,53.66,53.61,53.63,445804.0,51.739,51.7487,51.7004,51.7197,445804.0
2019-09-09 15:30:00,53.64,53.64,53.56,53.58,740052.0,51.7294,51.7294,51.6522,51.6715,740052.0
2019-09-09 15:35:00,53.58,53.63,53.54,53.63,660460.0,51.6715,51.7197,51.6329,51.7197,660460.0
2019-09-09 15:40:00,53.62,53.63,53.57,53.57,680372.0,51.7101,51.7197,51.6619,51.6619,680372.0
2019-09-09 15:45:00,53.57,53.66,53.55,53.61,952276.0,51.6619,51.7487,51.6426,51.7004,952276.0
2019-09-09 15:50:00,53.62,53.66,53.6,53.61,1061756.0,51.7101,51.7487,51.6908,51.7004,1061756.0
2019-09-09 15:55:00,53.61,53.62,52.77,53.54,3600568.0,51.7004,51.7101,50.8904,51.6329,3600568.0
2019-09-10 09:30:00,53.45,53.64,53.43,53.49,2895252.0,51.5461,51.7294,51.5269,51.5847,2895252.0
2019-09-10 09:35:00,53.49,53.49,53.23,53.23,1743632.0,51.5847,51.5847,51.334,51.334,1743632.0
2019-09-10 09:40:00,53.23,53.25,52.95,52.98,2567780.0,51.334,51.3533,51.064,51.0929,2567780.0
2019-09-10 09:45:00,52.97,53.19,52.93,53.13,2099064.0,51.0832,51.2954,51.0447,51.2375,2099064.0
2019-09-10 09:50:00,53.13,53.23,53.07,53.08,1146792.0,51.2375,51.334,51.1797,51.1893,1146792.0
2019-09-10 09:55:00,53.07,53.33,53.07,53.31,1161076.0,51.1797,51.4304,51.1797,51.4111,1161076.0
2019-09-10 10:00:00,53.3,53.38,53.26,53.31,1072348.0,51.4015,51.4786,51.3629,51.4111,1072348.0
2019-09-10 10:05:00,53.31,53.37,53.25,53.25,663260.0,51.4111,51.469,51.3533,51.3533,663260.0
2019-09-10 10:10:00,53.25,53.35,53.19,53.28,880812.0,51.3533,51.4497,51.2954,51.3822,880812.0
2019-09-10 10:15:00,53.29,53.37,53.28,53.35,659044.0,51.3918,51.469,51.3822,51.4497,659044.0
2019-09-10 10:20:00,53.35,53.4,53.28,53.3,878756.0,51.4497,51.4979,51.3822,51.4015,878756.0
2019-09-10 10:25:00,53.31,53.37,53.29,53.37,528460.0,51.4111,51.469,51.3918,51.469,528460.0
2019-09-10 10:30:00,53.37,53.4,53.29,53.32,548448.0,51.469,51.4979,51.3918,51.4208,548448.0
2019-09-10 10:35:00,53.32,53.38,53.3,53.33,687388.0,51.4208,51.4786,51.4015,51.4304,687388.0
2019-09-10 10:40:00,53.33,53.38,53.31,53.35,609880.0,51.4304,51.4786,51.4111,51.4497,609880.0
2019-09-10 10:45:00,53.36,53.38,53.28,53.29,459248.0,51.4593,51.4786,51.3822,51.3918,459248.0
2019-09-10 10:50:00,53.29,53.34,53.2,53.22,618036.0,51.3918,51.4401,51.305,51.3243,618036.0
2019-09-10 10:55:00,53.22,53.28,53.19,53.26,501996.0,51.3243,51.3822,51.2954,51.3629,501996.0
2019-09-10 11:00:00,53.26,53.31,53.26,53.3,501032.0,51.3629,51.4111,51.3629,51.4015,501032.0
2019-09-10 11:05:00,53.3,53.34,53.29,53.34,431836.0,51.4015,51.4401,51.3918,51.4401,431836.0
2019-09-10 11:10:00,53.34,53.37,53.27,53.35,555244.0,51.4401,51.469,51.3726,51.4497,555244.0
2019-09-10 11:15:00,53.35,53.37,53.32,53.37,313900.0,51.4497,51.469,51.4208,51.469,313900.0
2019-09-10 11:20:00,53.37,53.38,53.28,53.32,432100.0,51.469,51.4786,51.3822,51.4208,432100.0
2019-09-10 11:25:00,53.32,53.34,53.27,53.32,434016.0,51.4208,51.4401,51.3726,51.4208,434016.0
2019-09-10 11:30:00,53.32,53.34,53.28,53.31,418968.0,51.4208,51.4401,51.3822,51.4111,418968.0
2019-09-10 11:35:00,53.31,53.32,53.27,53.31,356732.0,51.4111,51.4208,51.3726,51.4111,356732.0
2019-09-10 11:40:00,53.31,53.31,53.26,53.28,348256.0,51.4111,51.4111,51.3629,51.3822,348256.0
2019-09-10 11:45:00,53.28,53.47,53.27,53.43,1593688.0,51.3822,51.5654,51.3726,51.5269,1593688.0
2019-09-10 11:50:00,53.44,53.6,53.43,53.53,1354480.0,51.5365,51.6908,51.5269,51.6233,1354480.0
2019-09-10 11:55:00,53.53,53.55,53.43,53.48,623152.0,51.6233,51.6426,51.5269,51.5751,623152.0
2019-09-10 12:00:00,53.49,53.51,53.33,53.36,700340.0,51.5847,51.604,51.4304,51.4593,700340.0
2019-09-10 12:05:00,53.36,53.39,53.33,53.34,616560.0,51.4593,51.4883,51.4304,51.4401,616560.0
2019-09-10 12:10:00,53.34,53.41,53.32,53.37,659632.0,51.4401,51.5076,51.4208,51.469,659632.0
2019-09-10 12:15:00,53.37,53.41,53.36,53.39,422636.0,51.469,51.5076,51.4593,51.4883,422636.0
2019-09-10 12:20:00,53.4,53.61,53.4,53.57,844920.0,51.4979,51.7004,51.4979,51.6619,844920.0
2019-09-10 12:25:00,53.57,53.58,53.51,53.53,343560.0,51.6619,51.6715,51.604,51.6233,343560.0
2019-09-10 12:30:00,53.53,53.54,53.48,53.49,342076.0,51.6233,51.6329,51.5751,51.5847,342076.0
2019-09-10 12:35:00,53.5,53.55,53.46,53.46,322632.0,51.5944,51.6426,51.5558,51.5558,322632.0
2019-09-10 12:40:00,53.46,53.49,53.44,53.48,368244.0,51.5558,51.5847,51.5365,51.5751,368244.0
2019-09-10 12:45:00,53.49,53.58,53.48,53.58,880272.0,51.5847,51.6715,51.5751,51.6715,880272.0
2019-09-10 12:50:00,53.58,53.66,53.57,53.66,841952.0,51.6715,51.7487,51.6619,51.7487,841952.0
2019-09-10 12:55:00,53.66,53.66,53.57,53.6,749196.0,51.7487,51.7487,51.6619,51.6908,749196.0
2019-09-10 13:00:00,53.61,53.63,53.56,53.57,1196440.0,51.7004,51.7197,51.6522,51.6619,1196440.0
2019-09-10 13:05:00,53.57,53.59,53.41,53.43,1236468.0,51.6619,51.6812,51.5076,51.5269,1236468.0
2019-09-10 13:10:00,53.44,53.51,53.39,53.51,1114524.0,51.5365,51.604,51.4883,51.604,1114524.0
2019-09-10 13:15:00,53.51,53.52,53.37,53.48,891144.0,51.604,51.6136,51.469,51.5751,891144.0
2019-09-10 13:20:00,53.48,53.87,53.47,53.85,4763068.0,51.5751,51.9512,51.5654,51.9319,4763068.0
2019-09-10 13:25:00,53.85,53.95,53.69,53.73,3644076.0,51.9319,52.0283,51.7776,51.8162,3644076.0
2019-09-10 13:30:00,53.73,53.87,53.72,53.77,1734864.0,51.8162,51.9512,51.8065,51.8547,1734864.0
2019-09-10 13:35:00,53.77,53.81,53.72,53.75,1775640.0,51.8547,51.8933,51.8065,51.8355,1775640.0
2019-09-10 13:40:00,53.75,53.76,53.67,53.7,1010224.0,51.8355,51.8451,51.7583,51.7872,1010224.0
2019-09-10 13:45:00,53.7,53.74,53.67,53.68,976624.0,51.7872,51.8258,51.7583,51.768,976624.0
2019-09-10 13:50:00,53.69,53.73,53.55,53.59,1874080.0,51.7776,51.8162,51.6426,51.6812,1874080.0
2019-09-10 13:55:00,53.59,53.6,53.35,53.45,1740668.0,51.6812,51.6908,51.4497,51.5461,1740668.0
2019-09-10 14:00:00,53.45,53.58,53.42,53.47,1057880.0,51.5461,51.6715,51.5172,51.5654,1057880.0
2019-09-10 14:05:00,53.47,53.7,53.39,53.47,2467080.0,51.5654,51.7872,51.4883,51.5654,2467080.0
2019-09-10 14:10:00,53.47,53.61,53.41,53.56,1377504.0,51.5654,51.7004,51.5076,51.6522,1377504.0
2019-09-10 14:15:00,53.56,53.6,53.51,53.58,835308.0,51.6522,51.6908,51.604,51.6715,835308.0
2019-09-10 14:20:00,53.59,53.7,53.56,53.6,932676.0,51.6812,51.7872,51.6522,51.6908,932676.0
2019-09-10 14:25:00,53.59,53.65,53.52,53.55,974836.0,51.6812,51.739,51.6136,51.6426,974836.0
2019-09-10 14:30:00,53.55,53.63,53.52,53.61,566780.0,51.6426,51.7197,51.6136,51.7004,566780.0
2019-09-10 14:35:00,53.61,53.61,53.41,53.45,1368964.0,51.7004,51.7004,51.5076,51.5461,1368964.0
2019-09-10 14:40:00,53.45,53.47,53.29,53.43,2285912.0,51.5461,51.5654,51.3918,51.5269,2285912.0
2019-09-10 14:45:00,53.43,53.53,53.43,53.49,789848.0,51.5269,51.6233,51.5269,51.5847,789848.0
2019-09-10 14:50:00,53.48,53.54,53.46,53.52,729340.0,51.5751,51.6329,51.5558,51.6136,729340.0
2019-09-10 14:55:00,53.53,53.6,53.52,53.57,846656.0,51.6233,51.6908,51.6136,51.6619,846656.0
2019-09-10 15:00:00,53.57,53.66,53.57,53.63,1361932.0,51.6619,51.7487,51.6619,51.7197,1361932.0
2019-09-10 15:05:00,53.63,53.68,53.61,53.63,714180.0,51.7197,51.768,51.7004,51.7197,714180.0
2019-09-10 15:10:00,53.63,53.66,53.6,53.6,442208.0,51.7197,51.7487,51.6908,51.6908,442208.0
2019-09-10 15:15:00,53.61,53.73,53.6,53.72,749976.0,51.7004,51.8162,51.6908,51.8065,749976.0
2019-09-10 15:20:00,53.72,53.73,53.63,53.68,733392.0,51.8065,51.8162,51.7197,51.768,733392.0
2019-09-10 15:25:00,53.68,53.69,53.63,53.65,567988.0,51.768,51.7776,51.7197,51.739,567988.0
2019-09-10 15:30:00,53.65,53.67,53.63,53.65,524812.0,51.739,51.7583,51.7197,51.739,524812.0
2019-09-10 15:35:00,53.65,53.7,53.64,53.67,790968.0,51.739,51.7872,51.7294,51.7583,790968.0
2019-09-10 15:40:00,53.67,53.81,53.66,53.78,1428204.0,51.7583,51.8933,51.7487,51.8644,1428204.0
2019-09-10 15:45:00,53.78,53.84,53.73,53.83,1443776.0,51.8644,51.9223,51.8162,51.9126,1443776.0
2019-09-10 15:50:00,53.84,53.88,53.81,53.87,1846112.0,51.9223,51.9608,51.8933,51.9512,1846112.0
2019-09-10 15:55:00,53.87,54.2,53.87,54.19,6024316.0,51.9512,52.2694,51.9512,52.2598,6024316.0
2019-09-11 09:30:00,54.51,54.96,54.43,54.95,10367244.0,52.5684,53.0024,52.4912,52.9927,10367244.0
2019-09-11 09:35:00,54.95,55.0,54.81,54.96,6498968.0,52.9927,53.0409,52.8577,53.0024,6498968.0
2019-09-11 09:40:00,54.96,55.0,54.85,54.88,3214884.0,53.0024,53.0409,52.8963,52.9252,3214884.0
2019-09-11 09:45:00,54.88,55.12,54.88,55.1,5478608.0,52.9252,53.1567,52.9252,53.1374,5478608.0
2019-09-11 09:50:00,55.1,55.2,55.01,55.04,3911680.0,53.1374,53.2338,53.0506,53.0795,3911680.0
2019-09-11 09:55:00,55.05,55.08,54.9,55.02,3227444.0,53.0892,53.1181,52.9445,53.0602,3227444.0
2019-09-11 10:00:00,55.02,55.1,54.96,55.01,2606580.0,53.0602,53.1374,53.0024,53.0506,2606580.0
2019-09-11 10:05:00,55.0,55.05,54.96,55.04,2003612.0,53.0409,53.0892,53.0024,53.0795,2003612.0
2019-09-11 10:10:00,55.05,55.19,55.01,55.18,2793180.0,53.0892,53.2242,53.0506,53.2145,2793180.0
2019-09-11 10:15:00,55.18,55.21,55.07,55.13,2665860.0,53.2145,53.2435,53.1084,53.1663,2665860.0
2019-09-11 10:20:00,55.13,55.19,55.07,55.09,1935892.0,53.1663,53.2242,53.1084,53.1277,1935892.0
2019-09-11 10:25:00,55.09,55.09,54.99,55.01,1710920.0,53.1277,53.1277,53.0313,53.0506,1710920.0
2019-09-11 10:30:00,55.01,55.12,54.98,55.1,1470204.0,53.0506,53.1567,53.0216,53.1374,1470204.0
2019-09-11 10:35:00,55.1,55.15,55.02,55.04,1142448.0,53.1374,53.1856,53.0602,53.0795,1142448.0
2019-09-11 10:40:00,55.04,55.19,55.02,55.17,1767400.0,53.0795,53.2242,53.0602,53.2049,1767400.0
2019-09-11 10:45:00,55.17,55.19,55.04,55.1,1244744.0,53.2049,53.2242,53.0795,53.1374,1244744.0
2019-09-11 10:50:00,55.1,55.16,55.05,55.08,1543492.0,53.1374,53.1952,53.0892,53.1181,1543492.0
2019-09-11 10:55:00,55.08,55.13,55.01,55.1,1016108.0,53.1181,53.1663,53.0506,53.1374,1016108.0
2019-09-11 11:00:00,55.1,55.16,55.08,55.09,1117552.0,53.1374,53.1952,53.1181,53.1277,1117552.0
2019-09-11 11:05:00,55.1,55.15,55.05,55.13,994048.0,53.1374,53.1856,53.0892,53.1663,994048.0
2019-09-11 11:10:00,55.13,55.17,55.11,55.16,894052.0,53.1663,53.2049,53.147,53.1952,894052.0
2019-09-11 11:15:00,55.16,55.19,55.14,55.17,942124.0,53.1952,53.2242,53.1759,53.2049,942124.0
2019-09-11 11:20:00,55.16,55.24,55.15,55.21,1506060.0,53.1952,53.2724,53.1856,53.2435,1506060.0
2019-09-11 11:25:00,55.21,55.24,55.13,55.22,1201712.0,53.2435,53.2724,53.1663,53.2531,1201712.0
2019-09-11 11:30:00,55.22,55.37,55.22,55.35,3508528.0,53.2531,53.3978,53.2531,53.3785,3508528.0
2019-09-11 11:35:00,55.35,55.43,55.33,55.42,1839528.0,53.3785,53.4556,53.3592,53.446,1839528.0
2019-09-11 11:40:00,55.43,55.55,55.39,55.55,3696092.0,53.4556,53.5713,53.417,53.5713,3696092.0
2019-09-11 11:45:00,55.55,55.56,55.42,55.44,2036996.0,53.5713,53.581,53.446,53.4653,2036996.0
2019-09-11 11:50:00,55.44,55.63,55.44,55.63,2276200.0,53.4653,53.6485,53.4653,53.6485,2276200.0
2019-09-11 11:55:00,55.62,55.63,55.52,55.55,1303320.0,53.6388,53.6485,53.5424,53.5713,1303320.0
2019-09-11 12:00:00,55.55,55.65,55.54,55.65,1722880.0,53.5713,53.6678,53.5617,53.6678,1722880.0
2019-09-11 12:05:00,55.65,55.74,55.63,55.64,2253488.0,53.6678,53.7546,53.6485,53.6581,2253488.0
2019-09-11 12:10:00,55.64,55.71,55.63,55.63,1422440.0,53.6581,53.7256,53.6485,53.6485,1422440.0
2019-09-11 12:15:00,55.63,55.64,55.57,55.6,1093576.0,53.6485,53.6581,53.5906,53.6196,1093576.0
2019-09-11 12:20:00,55.6,55.6,55.54,55.55,998596.0,53.6196,53.6196,53.5617,53.5713,998596.0
2019-09-11 12:25:00,55.55,55.6,55.52,55.59,988456.0,53.5713,53.6196,53.5424,53.6099,988456.0
2019-09-11 12:30:00,55.59,55.62,55.58,55.6,768344.0,53.6099,53.6388,53.6003,53.6196,768344.0
2019-09-11 12:35:00,55.6,55.65,55.59,55.64,834036.0,53.6196,53.6678,53.6099,53.6581,834036.0
2019-09-11 12:40:00,55.64,55.64,55.61,55.63,499552.0,53.6581,53.6581,53.6292,53.6485,499552.0
2019-09-11 12:45:00,55.63,55.75,55.62,55.7,1422628.0,53.6485,53.7642,53.6388,53.716,1422628.0
2019-09-11 12:50:00,55.7,55.73,55.66,55.69,1092032.0,53.716,53.7449,53.6774,53.7064,1092032.0
2019-09-11 12:55:00,55.69,55.75,55.66,55.66,1727812.0,53.7064,53.7642,53.6774,53.6774,1727812.0
2019-09-11 13:00:00,55.67,55.71,55.66,55.68,737328.0,53.6871,53.7256,53.6774,53.6967,737328.0
2019-09-11 13:05:00,55.68,55.72,55.66,55.69,739784.0,53.6967,53.7353,53.6774,53.7064,739784.0
2019-09-11 13:10:00,55.69,55.75,55.67,55.74,1047336.0,53.7064,53.7642,53.6871,53.7546,1047336.0
2019-09-11 13:15:00,55.74,55.75,55.7,55.74,1208200.0,53.7546,53.7642,53.716,53.7546,1208200.0
2019-09-11 13:20:00,55.74,55.78,55.73,55.77,1745996.0,53.7546,53.7931,53.7449,53.7835,1745996.0
2019-09-11 13:25:00,55.77,55.79,55.61,55.61,1814084.0,53.7835,53.8028,53.6292,53.6292,1814084.0
2019-09-11 13:30:00,55.62,55.67,55.61,55.67,1306048.0,53.6388,53.6871,53.6292,53.6871,1306048.0
2019-09-11 13:35:00,55.67,55.68,55.63,55.66,961252.0,53.6871,53.6967,53.6485,53.6774,961252.0
2019-09-11 13:40:00,55.66,55.68,55.55,55.59,1412252.0,53.6774,53.6967,53.5713,53.6099,1412252.0
2019-09-11 13:45:00,55.6,55.61,55.57,55.61,586136.0,53.6196,53.6292,53.5906,53.6292,586136.0
2019-09-11 13:50:00,55.61,55.63,55.55,55.55,843132.0,53.6292,53.6485,53.5713,53.5713,843132.0
2019-09-11 13:55:00,55.55,55.62,55.53,55.6,1304868.0,53.5713,53.6388,53.5521,53.6196,1304868.0
2019-09-11 14:00:00,55.61,55.62,55.58,55.6,724008.0,53.6292,53.6388,53.6003,53.6196,724008.0
2019-09-11 14:05:00,55.6,55.61,55.57,55.6,603032.0,53.6196,53.6292,53.5906,53.6196,603032.0
2019-09-11 14:10:00,55.6,55.6,55.55,55.57,606752.0,53.6196,53.6196,53.5713,53.5906,606752.0
2019-09-11 14:15:00,55.57,55.58,55.56,55.56,507568.0,53.5906,53.6003,53.581,53.581,507568.0
2019-09-11 14:20:00,55.56,55.65,55.54,55.59,1114224.0,53.581,53.6678,53.5617,53.6099,1114224.0
2019-09-11 14:25:00,55.59,55.59,55.52,55.55,851096.0,53.6099,53.6099,53.5424,53.5713,851096.0
2019-09-11 14:30:00,55.55,55.56,55.52,55.55,925888.0,53.5713,53.581,53.5424,53.5713,925888.0
2019-09-11 14:35:00,55.55,55.55,55.46,55.49,1321812.0,53.5713,53.5713,53.4845,53.5135,1321812.0
2019-09-11 14:40:00,55.49,55.55,55.48,55.54,820240.0,53.5135,53.5713,53.5038,53.5617,820240.0
2019-09-11 14:45:00,55.54,55.55,55.43,55.45,784624.0,53.5617,53.5713,53.4556,53.4749,784624.0
2019-09-11 14:50:00,55.45,55.49,55.43,55.49,764652.0,53.4749,53.5135,53.4556,53.5135,764652.0
2019-09-11 14:55:00,55.49,55.58,55.49,55.57,955620.0,53.5135,53.6003,53.5135,53.5906,955620.0
2019-09-11 15:00:00,55.57,55.67,55.56,55.65,1307048.0,53.5906,53.6871,53.581,53.6678,1307048.0
2019-09-11 15:05:00,55.65,55.65,55.6,55.62,1050336.0,53.6678,53.6678,53.6196,53.6388,1050336.0
2019-09-11 15:10:00,55.62,55.64,55.59,55.6,658920.0,53.6388,53.6581,53.6099,53.6196,658920.0
2019-09-11 15:15:00,55.6,55.62,55.57,55.59,919592.0,53.6196,53.6388,53.5906,53.6099,919592.0
2019-09-11 15:20:00,55.6,55.62,55.58,55.59,711960.0,53.6196,53.6388,53.6003,53.6099,711960.0
2019-09-11 15:25:00,55.6,55.63,55.59,55.63,779176.0,53.6196,53.6485,53.6099,53.6485,779176.0
2019-09-11 15:30:00,55.63,55.73,55.62,55.73,1766076.0,53.6485,53.7449,53.6388,53.7449,1766076.0
2019-09-11 15:35:00,55.73,55.77,55.67,55.77,2092788.0,53.7449,53.7835,53.6871,53.7835,2092788.0
2019-09-11 15:40:00,55.77,55.77,55.73,55.76,1525344.0,53.7835,53.7835,53.7449,53.7739,1525344.0
2019-09-11 15:45:00,55.76,55.76,55.71,55.74,1621816.0,53.7739,53.7739,53.7256,53.7546,1621816.0
2019-09-11 15:50:00,55.74,55.86,55.73,55.85,3682336.0,53.7546,53.8703,53.7449,53.8607,3682336.0
2019-09-11 15:55:00,55.85,55.91,55.77,55.9,5946568.0,53.8607,53.9185,53.7835,53.9089,5946568.0
2019-09-12 09:30:00,56.2,56.44,56.09,56.15,9126092.0,54.1982,54.4296,54.0921,54.15,9126092.0
2019-09-12 09:35:00,56.15,56.24,55.93,56.11,4416952.0,54.15,54.2368,53.9378,54.1114,4416952.0
2019-09-12 09:40:00,56.11,56.16,55.94,55.96,2449060.0,54.1114,54.1596,53.9475,53.9667,2449060.0
2019-09-12 09:45:00,55.96,56.02,55.78,55.78,3560084.0,53.9667,54.0246,53.7931,53.7931,3560084.0
2019-09-12 09:50:00,55.77,55.97,55.76,55.92,2251800.0,53.7835,53.9764,53.7739,53.9282,2251800.0
2019-09-12 09:55:00,55.92,56.08,55.91,56.06,1683216.0,53.9282,54.0825,53.9185,54.0632,1683216.0
2019-09-12 10:00:00,56.07,56.2,56.02,56.17,2501808.0,54.0728,54.1982,54.0246,54.1693,2501808.0
2019-09-12 10:05:00,56.17,56.19,56.11,56.12,1623276.0,54.1693,54.1885,54.1114,54.121,1623276.0
2019-09-12 10:10:00,56.12,56.6,56.05,56.34,5729296.0,54.121,54.5839,54.0535,54.3332,5729296.0
2019-09-12 10:15:00,56.34,56.52,56.28,56.46,2690528.0,54.3332,54.5068,54.2753,54.4489,2690528.0
2019-09-12 10:20:00,56.47,56.59,56.37,56.4,2227924.0,54.4586,54.5743,54.3621,54.3911,2227924.0
2019-09-12 10:25:00,56.4,56.49,56.39,56.48,876992.0,54.3911,54.4779,54.3814,54.4682,876992.0
2019-09-12 10:30:00,56.48,56.5,56.36,56.42,1139844.0,54.4682,54.4875,54.3525,54.4104,1139844.0
2019-09-12 10:35:00,56.41,56.43,56.31,56.38,1431920.0,54.4007,54.42,54.3043,54.3718,1431920.0
2019-09-12 10:40:00,56.38,56.46,56.34,56.38,1243696.0,54.3718,54.4489,54.3332,54.3718,1243696.0
2019-09-12 10:45:00,56.38,56.41,56.35,56.37,801712.0,54.3718,54.4007,54.3428,54.3621,801712.0
2019-09-12 10:50:00,56.37,56.39,55.95,56.19,3519896.0,54.3621,54.3814,53.9571,54.1885,3519896.0
2019-09-12 10:55:00,56.18,56.28,56.11,56.12,945612.0,54.1789,54.2753,54.1114,54.121,945612.0
2019-09-12 11:00:00,56.12,56.17,56.09,56.13,994356.0,54.121,54.1693,54.0921,54.1307,994356.0
2019-09-12 11:05:00,56.12,56.23,56.09,56.22,871148.0,54.121,54.2271,54.0921,54.2175,871148.0
2019-09-12 11:10:00,56.22,56.27,56.17,56.21,932476.0,54.2175,54.2657,54.1693,54.2078,932476.0
2019-09-12 11:15:00,56.22,56.36,56.21,56.35,1078000.0,54.2175,54.3525,54.2078,54.3428,1078000.0
2019-09-12 11:20:00,56.35,56.42,56.3,56.4,1038776.0,54.3428,54.4104,54.2946,54.3911,1038776.0
2019-09-12 11:25:00,56.4,56.41,56.35,56.37,811312.0,54.3911,54.4007,54.3428,54.3621,811312.0
2019-09-12 11:30:00,56.38,56.41,56.34,56.37,770612.0,54.3718,54.4007,54.3332,54.3621,770612.0
2019-09-12 11:35:00,56.36,56.4,56.36,56.37,601048.0,54.3525,54.3911,54.3525,54.3621,601048.0
2019-09-12 11:40:00,56.38,56.38,56.23,56.34,1021112.0,54.3718,54.3718,54.2271,54.3332,1021112.0
2019-09-12 11:45:00,56.34,56.38,56.33,56.37,802684.0,54.3332,54.3718,54.3236,54.3621,802684.0
2019-09-12 11:50:00,56.37,56.46,56.34,56.45,1083708.0,54.3621,54.4489,54.3332,54.4393,1083708.0
2019-09-12 11:55:00,56.45,56.47,56.43,56.45,623988.0,54.4393,54.4586,54.42,54.4393,623988.0
2019-09-12 12:00:00,56.45,56.45,56.34,56.35,961448.0,54.4393,54.4393,54.3332,54.3428,961448.0
2019-09-12 12:05:00,56.35,56.36,56.28,56.33,886764.0,54.3428,54.3525,54.2753,54.3236,886764.0
2019-09-12 12:10:00,56.33,56.4,56.33,56.39,727868.0,54.3236,54.3911,54.3236,54.3814,727868.0
2019-09-12 12:15:00,56.4,56.42,56.28,56.29,780072.0,54.3911,54.4104,54.2753,54.285,780072.0
2019-09-12 12:20:00,56.29,56.37,56.29,56.34,550156.0,54.285,54.3621,54.285,54.3332,550156.0
2019-09-12 12:25:00,56.33,56.36,56.3,56.31,389540.0,54.3236,54.3525,54.2946,54.3043,389540.0
2019-09-12 12:30:00,56.32,56.34,56.31,56.33,496308.0,54.3139,54.3332,54.3043,54.3236,496308.0
2019-09-12 12:35:00,56.33,56.34,56.31,56.31,386472.0,54.3236,54.3332,54.3043,54.3043,386472.0
2019-09-12 12:40:00,56.31,56.34,56.29,56.34,377940.0,54.3043,54.3332,54.285,54.3332,377940.0
2019-09-12 12:45:00,56.34,56.36,56.3,56.3,545004.0,54.3332,54.3525,54.2946,54.2946,545004.0
2019-09-12 12:50:00,56.3,56.33,56.27,56.33,435928.0,54.2946,54.3236,54.2657,54.3236,435928.0
2019-09-12 12:55:00,56.33,56.38,56.32,56.37,536188.0,54.3236,54.3718,54.3139,54.3621,536188.0
2019-09-12 13:00:00,56.37,56.47,56.37,56.43,1009124.0,54.3621,54.4586,54.3621,54.42,1009124.0
2019-09-12 13:05:00,56.43,56.46,56.33,56.34,870268.0,54.42,54.4489,54.3236,54.3332,870268.0
2019-09-12 13:10:00,56.34,56.35,56.3,56.35,533356.0,54.3332,54.3428,54.2946,54.3428,533356.0
2019-09-12 13:15:00,56.35,56.35,56.27,56.27,659572.0,54.3428,54.3428,54.2657,54.2657,659572.0
2019-09-12 13:20:00,56.28,56.32,56.26,56.27,505868.0,54.2753,54.3139,54.2561,54.2657,505868.0
2019-09-12 13:25:00,56.27,56.32,56.25,56.28,513008.0,54.2657,54.3139,54.2464,54.2753,513008.0
2019-09-12 13:30:00,56.28,56.31,56.25,56.26,543436.0,54.2753,54.3043,54.2464,54.2561,543436.0
2019-09-12 13:35:00,56.26,56.27,56.23,56.25,477612.0,54.2561,54.2657,54.2271,54.2464,477612.0
2019-09-12 13:40:00,56.26,56.35,56.26,56.34,663988.0,54.2561,54.3428,54.2561,54.3332,663988.0
2019-09-12 13:45:00,56.34,56.35,56.29,56.31,414476.0,54.3332,54.3428,54.285,54.3043,414476.0
2019-09-12 13:50:00,56.31,56.34,56.29,56.32,349376.0,54.3043,54.3332,54.285,54.3139,349376.0
2019-09-12 13:55:00,56.32,56.32,56.27,56.28,303540.0,54.3139,54.3139,54.2657,54.2753,303540.0
2019-09-12 14:00:00,56.28,56.3,56.21,56.27,704764.0,54.2753,54.2946,54.2078,54.2657,704764.0
2019-09-12 14:05:00,56.26,56.29,56.24,56.25,409176.0,54.2561,54.285,54.2368,54.2464,409176.0
2019-09-12 14:10:00,56.26,56.3,56.24,56.27,386704.0,54.2561,54.2946,54.2368,54.2657,386704.0
2019-09-12 14:15:00,56.26,56.28,56.24,56.27,349536.0,54.2561,54.2753,54.2368,54.2657,349536.0
2019-09-12 14:20:00,56.27,56.27,56.16,56.21,628408.0,54.2657,54.2657,54.1596,54.2078,628408.0
2019-09-12 14:25:00,56.21,56.24,56.19,56.23,448248.0,54.2078,54.2368,54.1885,54.2271,448248.0
2019-09-12 14:30:00,56.23,56.27,56.2,56.25,496956.0,54.2271,54.2657,54.1982,54.2464,496956.0
2019-09-12 14:35:00,56.25,56.29,56.24,56.28,521416.0,54.2464,54.285,54.2368,54.2753,521416.0
2019-09-12 14:40:00,56.28,56.33,56.27,56.27,517128.0,54.2753,54.3236,54.2657,54.2657,517128.0
2019-09-12 14:45:00,56.28,56.31,56.27,56.3,351140.0,54.2753,54.3043,54.2657,54.2946,351140.0
2019-09-12 14:50:00,56.3,56.31,56.26,56.26,367628.0,54.2946,54.3043,54.2561,54.2561,367628.0
2019-09-12 14:55:00,56.26,56.27,56.23,56.25,579688.0,54.2561,54.2657,54.2271,54.2464,579688.0
2019-09-12 15:00:00,56.25,56.25,56.19,56.22,592108.0,54.2464,54.2464,54.1885,54.2175,592108.0
2019-09-12 15:05:00,56.22,56.24,56.21,56.22,406440.0,54.2175,54.2368,54.2078,54.2175,406440.0
2019-09-12 15:10:00,56.21,56.22,56.15,56.17,596284.0,54.2078,54.2175,54.15,54.1693,596284.0
2019-09-12 15:15:00,56.17,56.17,56.1,56.11,606688.0,54.1693,54.1693,54.1018,54.1114,606688.0
2019-09-12 15:20:00,56.11,56.21,56.11,56.19,723912.0,54.1114,54.2078,54.1114,54.1885,723912.0
2019-09-12 15:25:00,56.19,56.19,56.13,56.14,519080.0,54.1885,54.1885,54.1307,54.1403,519080.0
2019-09-12 15:30:00,56.14,56.22,56.12,56.16,664712.0,54.1403,54.2175,54.121,54.1596,664712.0
2019-09-12 15:35:00,56.16,56.21,56.14,56.17,636668.0,54.1596,54.2078,54.1403,54.1693,636668.0
2019-09-12 15:40:00,56.17,56.19,56.1,56.12,1055544.0,54.1693,54.1885,54.1018,54.121,1055544.0
2019-09-12 15:45:00,56.12,56.13,55.97,55.98,1360236.0,54.121,54.1307,53.9764,53.986,1360236.0
2019-09-12 15:50:00,55.98,56.01,55.88,55.9,2051816.0,53.986,54.015,53.8896,53.9089,2051816.0
2019-09-12 15:55:00,55.9,55.9,55.72,55.77,4808168.0,53.9089,53.9089,53.7353,53.7835,4808168.0
2019-09-13 09:30:00,55.02,55.02,54.71,54.77,8205004.0,53.0602,53.0602,52.7613,52.8191,8205004.0
2019-09-13 09:35:00,54.77,54.98,54.72,54.96,4602480.0,52.8191,53.0216,52.7709,53.0024,4602480.0
2019-09-13 09:40:00,54.96,55.18,54.76,55.18,4473108.0,53.0024,53.2145,52.8095,53.2145,4473108.0
2019-09-13 09:45:00,55.18,55.18,54.98,55.04,2235464.0,53.2145,53.2145,53.0216,53.0795,2235464.0
2019-09-13 09:50:00,55.04,55.2,55.04,55.13,2112180.0,53.0795,53.2338,53.0795,53.1663,2112180.0
2019-09-13 09:55:00,55.13,55.18,54.94,54.95,2431268.0,53.1663,53.2145,52.9831,52.9927,2431268.0
2019-09-13 10:00:00,54.96,54.97,54.85,54.87,2149856.0,53.0024,53.012,52.8963,52.9156,2149856.0
2019-09-13 10:05:00,54.88,54.92,54.8,54.8,2072532.0,52.9252,52.9638,52.8481,52.8481,2072532.0
2019-09-13 10:10:00,54.8,54.9,54.71,54.73,2144620.0,52.8481,52.9445,52.7613,52.7806,2144620.0
2019-09-13 10:15:00,54.73,54.89,54.73,54.85,1543700.0,52.7806,52.9349,52.7806,52.8963,1543700.0
2019-09-13 10:20:00,54.84,54.92,54.81,54.84,1432140.0,52.8866,52.9638,52.8577,52.8866,1432140.0
2019-09-13 10:25:00,54.84,54.91,54.78,54.84,1384940.0,52.8866,52.9541,52.8288,52.8866,1384940.0
2019-09-13 10:30:00,54.84,54.87,54.72,54.73,1238640.0,52.8866,52.9156,52.7709,52.7806,1238640.0
2019-09-13 10:35:00,54.73,54.78,54.61,54.74,2642656.0,52.7806,52.8288,52.6648,52.7902,2642656.0
2019-09-13 10:40:00,54.74,54.76,54.63,54.63,1351072.0,52.7902,52.8095,52.6841,52.6841,1351072.0
2019-09-13 10:45:00,54.63,54.79,54.59,54.76,1807500.0,52.6841,52.8384,52.6455,52.8095,1807500.0
2019-09-13 10:50:00,54.76,54.84,54.7,54.77,1510920.0,52.8095,52.8866,52.7516,52.8191,1510920.0
2019-09-13 10:55:00,54.78,54.8,54.71,54.71,846320.0,52.8288,52.8481,52.7613,52.7613,846320.0
2019-09-13 11:00:00,54.72,54.73,54.66,54.69,900232.0,52.7709,52.7806,52.713,52.742,900232.0
2019-09-13 11:05:00,54.69,54.79,54.67,54.77,872656.0,52.742,52.8384,52.7227,52.8191,872656.0
2019-09-13 11:10:00,54.77,54.82,54.74,54.74,886100.0,52.8191,52.8673,52.7902,52.7902,886100.0
2019-09-13 11:15:00,54.74,54.78,54.7,54.77,766704.0,52.7902,52.8288,52.7516,52.8191,766704.0
2019-09-13 11:20:00,54.77,54.82,54.75,54.8,702764.0,52.8191,52.8673,52.7998,52.8481,702764.0
2019-09-13 11:25:00,54.8,54.82,54.68,54.71,1004068.0,52.8481,52.8673,52.7323,52.7613,1004068.0
2019-09-13 11:30:00,54.7,54.73,54.63,54.68,1121676.0,52.7516,52.7806,52.6841,52.7323,1121676.0
2019-09-13 11:35:00,54.68,54.71,54.64,54.66,608680.0,52.7323,52.7613,52.6938,52.713,608680.0
2019-09-13 11:40:00,54.65,54.69,54.65,54.67,736468.0,52.7034,52.742,52.7034,52.7227,736468.0
2019-09-13 11:45:00,54.67,54.68,54.6,54.68,1010336.0,52.7227,52.7323,52.6552,52.7323,1010336.0
2019-09-13 11:50:00,54.68,54.69,54.63,54.65,562772.0,52.7323,52.742,52.6841,52.7034,562772.0
2019-09-13 11:55:00,54.65,54.65,54.55,54.55,877576.0,52.7034,52.7034,52.607,52.607,877576.0
2019-09-13 12:00:00,54.55,54.58,54.51,54.51,1136228.0,52.607,52.6359,52.5684,52.5684,1136228.0
2019-09-13 12:05:00,54.52,54.63,54.51,54.58,881884.0,52.578,52.6841,52.5684,52.6359,881884.0
2019-09-13 12:10:00,54.58,54.6,54.55,54.57,659704.0,52.6359,52.6552,52.607,52.6262,659704.0
2019-09-13 12:15:00,54.57,54.58,54.51,54.54,848572.0,52.6262,52.6359,52.5684,52.5973,848572.0
2019-09-13 12:20:00,54.54,54.55,54.35,54.42,2707328.0,52.5973,52.607,52.4141,52.4816,2707328.0
2019-09-13 12:25:00,54.42,54.53,54.41,54.47,1547344.0,52.4816,52.5877,52.4719,52.5298,1547344.0
2019-09-13 12:30:00,54.47,54.48,54.33,54.4,1450376.0,52.5298,52.5395,52.3948,52.4623,1450376.0
2019-09-13 12:35:00,54.4,54.4,54.33,54.34,1280620.0,52.4623,52.4623,52.3948,52.4044,1280620.0
2019-09-13 12:40:00,54.34,54.35,54.27,54.34,1375768.0,52.4044,52.4141,52.3369,52.4044,1375768.0
2019-09-13 12:45:00,54.33,54.42,54.33,54.38,1257196.0,52.3948,52.4816,52.3948,52.443,1257196.0
2019-09-13 12:50:00,54.38,54.49,54.35,54.48,1165748.0,52.443,52.5491,52.4141,52.5395,1165748.0
2019-09-13 12:55:00,54.48,54.5,54.45,54.46,742412.0,52.5395,52.5587,52.5105,52.5202,742412.0
2019-09-13 13:00:00,54.46,54.49,54.4,54.44,633808.0,52.5202,52.5491,52.4623,52.5009,633808.0
2019-09-13 13:05:00,54.43,54.52,54.42,54.52,1078284.0,52.4912,52.578,52.4816,52.578,1078284.0
2019-09-13 13:10:00,54.51,54.52,54.47,54.47,670976.0,52.5684,52.578,52.5298,52.5298,670976.0
2019-09-13 13:15:00,54.47,54.5,54.45,54.5,597124.0,52.5298,52.5587,52.5105,52.5587,597124.0
2019-09-13 13:20:00,54.49,54.51,54.46,54.46,456236.0,52.5491,52.5684,52.5202,52.5202,456236.0
2019-09-13 13:25:00,54.45,54.46,54.37,54.38,1119228.0,52.5105,52.5202,52.4334,52.443,1119228.0
2019-09-13 13:30:00,54.38,54.4,54.35,54.39,670952.0,52.443,52.4623,52.4141,52.4527,670952.0
2019-09-13 13:35:00,54.38,54.39,54.3,54.34,850616.0,52.443,52.4527,52.3659,52.4044,850616.0
2019-09-13 13:40:00,54.34,54.34,54.26,54.3,1115020.0,52.4044,52.4044,52.3273,52.3659,1115020.0
2019-09-13 13:45:00,54.3,54.37,54.27,54.36,975332.0,52.3659,52.4334,52.3369,52.4237,975332.0
2019-09-13 13:50:00,54.36,54.43,54.36,54.4,972928.0,52.4237,52.4912,52.4237,52.4623,972928.0
2019-09-13 13:55:00,54.39,54.39,54.29,54.31,620108.0,52.4527,52.4527,52.3562,52.3755,620108.0
2019-09-13 14:00:00,54.3,54.35,54.3,54.31,638956.0,52.3659,52.4141,52.3659,52.3755,638956.0
2019-09-13 14:05:00,54.31,54.75,54.31,54.74,4521788.0,52.3755,52.7998,52.3755,52.7902,4521788.0
2019-09-13 14:10:00,54.73,54.91,54.65,54.8,5948308.0,52.7806,52.9541,52.7034,52.8481,5948308.0
2019-09-13 14:15:00,54.8,54.82,54.69,54.71,1944124.0,52.8481,52.8673,52.742,52.7613,1944124.0
2019-09-13 14:20:00,54.71,54.76,54.63,54.73,1799308.0,52.7613,52.8095,52.6841,52.7806,1799308.0
2019-09-13 14:25:00,54.72,54.74,54.63,54.68,1044268.0,52.7709,52.7902,52.6841,52.7323,1044268.0
2019-09-13 14:30:00,54.68,54.82,54.68,54.8,1145380.0,52.7323,52.8673,52.7323,52.8481,1145380.0
2019-09-13 14:35:00,54.79,54.83,54.74,54.8,882972.0,52.8384,52.877,52.7902,52.8481,882972.0
2019-09-13 14:40:00,54.8,54.95,54.79,54.93,1723420.0,52.8481,52.9927,52.8384,52.9734,1723420.0
2019-09-13 14:45:00,54.93,54.95,54.77,54.77,1495344.0,52.9734,52.9927,52.8191,52.8191,1495344.0
2019-09-13 14:50:00,54.77,54.85,54.77,54.8,876264.0,52.8191,52.8963,52.8191,52.8481,876264.0
2019-09-13 14:55:00,54.8,54.88,54.79,54.88,782968.0,52.8481,52.9252,52.8384,52.9252,782968.0
2019-09-13 15:00:00,54.88,54.88,54.78,54.81,675880.0,52.9252,52.9252,52.8288,52.8577,675880.0
2019-09-13 15:05:00,54.81,54.83,54.73,54.75,969848.0,52.8577,52.877,52.7806,52.7998,969848.0
2019-09-13 15:10:00,54.75,54.77,54.73,54.74,707576.0,52.7998,52.8191,52.7806,52.7902,707576.0
2019-09-13 15:15:00,54.74,54.74,54.63,54.7,1026484.0,52.7902,52.7902,52.6841,52.7516,1026484.0
2019-09-13 15:20:00,54.7,54.75,54.68,54.74,650660.0,52.7516,52.7998,52.7323,52.7902,650660.0
2019-09-13 15:25:00,54.74,54.79,54.73,54.76,975688.0,52.7902,52.8384,52.7806,52.8095,975688.0
2019-09-13 15:30:00,54.76,54.77,54.72,54.75,1012768.0,52.8095,52.8191,52.7709,52.7998,1012768.0
2019-09-13 15:35:00,54.74,54.81,54.74,54.77,1184844.0,52.7902,52.8577,52.7902,52.8191,1184844.0
2019-09-13 15:40:00,54.77,54.77,54.69,54.72,1206424.0,52.8191,52.8191,52.742,52.7709,1206424.0
2019-09-13 15:45:00,54.72,54.73,54.64,54.67,1405844.0,52.7709,52.7806,52.6938,52.7227,1405844.0
2019-09-13 15:50:00,54.68,54.76,54.65,54.68,2030636.0,52.7323,52.8095,52.7034,52.7323,2030636.0
2019-09-13 15:55:00,54.68,54.75,54.59,54.7,3959256.0,52.7323,52.7998,52.6455,52.7516,3959256.0
2019-09-16 09:30:00,54.44,54.71,54.39,54.67,4165080.0,52.5009,52.7613,52.4527,52.7227,4165080.0
2019-09-16 09:35:00,54.66,54.72,54.54,54.56,1648516.0,52.713,52.7709,52.5973,52.6166,1648516.0
2019-09-16 09:40:00,54.55,54.65,54.52,54.59,1375624.0,52.607,52.7034,52.578,52.6455,1375624.0
2019-09-16 09:45:00,54.6,54.68,54.54,54.64,1172464.0,52.6552,52.7323,52.5973,52.6938,1172464.0
2019-09-16 09:50:00,54.64,54.92,54.64,54.87,2342100.0,52.6938,52.9638,52.6938,52.9156,2342100.0
2019-09-16 09:55:00,54.87,54.97,54.82,54.92,2206464.0,52.9156,53.012,52.8673,52.9638,2206464.0
2019-09-16 10:00:00,54.93,54.93,54.85,54.89,1139576.0,52.9734,52.9734,52.8963,52.9349,1139576.0
2019-09-16 10:05:00,54.89,54.92,54.76,54.77,1402720.0,52.9349,52.9638,52.8095,52.8191,1402720.0
2019-09-16 10:10:00,54.77,54.82,54.72,54.74,995504.0,52.8191,52.8673,52.7709,52.7902,995504.0
2019-09-16 10:15:00,54.74,54.82,54.68,54.7,1200108.0,52.7902,52.8673,52.7323,52.7516,1200108.0
2019-09-16 10:20:00,54.71,54.75,54.66,54.69,725420.0,52.7613,52.7998,52.713,52.742,725420.0
2019-09-16 10:25:00,54.69,54.7,54.59,54.6,955732.0,52.742,52.7516,52.6455,52.6552,955732.0
2019-09-16 10:30:00,54.6,54.65,54.56,54.59,954920.0,52.6552,52.7034,52.6166,52.6455,954920.0
2019-09-16 10:35:00,54.6,54.67,54.55,54.65,713380.0,52.6552,52.7227,52.607,52.7034,713380.0
2019-09-16 10:40:00,54.65,54.75,54.63,54.71,964168.0,52.7034,52.7998,52.6841,52.7613,964168.0
2019-09-16 10:45:00,54.72,54.75,54.66,54.67,515756.0,52.7709,52.7998,52.713,52.7227,515756.0
2019-09-16 10:50:00,54.67,54.74,54.61,54.62,745268.0,52.7227,52.7902,52.6648,52.6745,745268.0
2019-09-16 10:55:00,54.62,54.74,54.62,54.73,637136.0,52.6745,52.7902,52.6745,52.7806,637136.0
2019-09-16 11:00:00,54.73,54.81,54.72,54.78,908716.0,52.7806,52.8577,52.7709,52.8288,908716.0
2019-09-16 11:05:00,54.79,54.87,54.75,54.85,861476.0,52.8384,52.9156,52.7998,52.8963,861476.0
2019-09-16 11:10:00,54.86,54.92,54.83,54.91,1018052.0,52.9059,52.9638,52.877,52.9541,1018052.0
2019-09-16 11:15:00,54.91,54.96,54.88,54.91,913976.0,52.9541,53.0024,52.9252,52.9541,913976.0
2019-09-16 11:20:00,54.91,54.91,54.83,54.9,919388.0,52.9541,52.9541,52.877,52.9445,919388.0
2019-09-16 11:25:00,54.9,55.02,54.88,54.98,1649252.0,52.9445,53.0602,52.9252,53.0216,1649252.0
2019-09-16 11:30:00,54.98,54.99,54.91,54.94,617628.0,53.0216,53.0313,52.9541,52.9831,617628.0
2019-09-16 11:35:00,54.94,54.99,54.92,54.97,824712.0,52.9831,53.0313,52.9638,53.012,824712.0
2019-09-16 11:40:00,54.97,55.01,54.96,55.0,1233572.0,53.012,53.0506,53.0024,53.0409,1233572.0
2019-09-16 11:45:00,55.0,55.03,54.91,54.92,1193632.0,53.0409,53.0699,52.9541,52.9638,1193632.0
2019-09-16 11:50:00,54.92,54.93,54.86,54.92,697808.0,52.9638,52.9734,52.9059,52.9638,697808.0
2019-09-16 11:55:00,54.91,54.93,54.73,54.76,1362736.0,52.9541,52.9734,52.7806,52.8095,1362736.0
2019-09-16 12:00:00,54.76,54.84,54.76,54.81,505756.0,52.8095,52.8866,52.8095,52.8577,505756.0
2019-09-16 12:05:00,54.81,54.82,54.74,54.81,487784.0,52.8577,52.8673,52.7902,52.8577,487784.0
2019-09-16 12:10:00,54.81,54.82,54.77,54.8,453124.0,52.8577,52.8673,52.8191,52.8481,453124.0
2019-09-16 12:15:00,54.8,54.85,54.77,54.79,455996.0,52.8481,52.8963,52.8191,52.8384,455996.0
2019-09-16 12:20:00,54.8,54.82,54.76,54.81,367492.0,52.8481,52.8673,52.8095,52.8577,367492.0
2019-09-16 12:25:00,54.81,54.84,54.79,54.83,323508.0,52.8577,52.8866,52.8384,52.877,323508.0
2019-09-16 12:30:00,54.83,54.87,54.77,54.83,552708.0,52.877,52.9156,52.8191,52.877,552708.0
2019-09-16 12:35:00,54.83,54.85,54.81,54.84,257208.0,52.877,52.8963,52.8577,52.8866,257208.0
2019-09-16 12:40:00,54.85,54.86,54.73,54.76,497172.0,52.8963,52.9059,52.7806,52.8095,497172.0
2019-09-16 12:45:00,54.76,54.83,54.74,54.83,394712.0,52.8095,52.877,52.7902,52.877,394712.0
2019-09-16 12:50:00,54.83,54.85,54.8,54.82,383296.0,52.877,52.8963,52.8481,52.8673,383296.0
2019-09-16 12:55:00,54.82,54.82,54.78,54.79,273116.0,52.8673,52.8673,52.8288,52.8384,273116.0
2019-09-16 13:00:00,54.79,54.81,54.76,54.8,241468.0,52.8384,52.8577,52.8095,52.8481,241468.0
2019-09-16 13:05:00,54.8,54.83,54.8,54.82,292324.0,52.8481,52.877,52.8481,52.8673,292324.0
2019-09-16 13:10:00,54.82,54.85,54.81,54.83,390396.0,52.8673,52.8963,52.8577,52.877,390396.0
2019-09-16 13:15:00,54.83,54.85,54.82,54.84,460340.0,52.877,52.8963,52.8673,52.8866,460340.0
2019-09-16 13:20:00,54.84,54.85,54.81,54.83,272316.0,52.8866,52.8963,52.8577,52.877,272316.0
2019-09-16 13:25:00,54.83,54.87,54.8,54.86,299004.0,52.877,52.9156,52.8481,52.9059,299004.0
2019-09-16 13:30:00,54.86,54.92,54.86,54.88,350260.0,52.9059,52.9638,52.9059,52.9252,350260.0
2019-09-16 13:35:00,54.89,54.97,54.87,54.92,617448.0,52.9349,53.012,52.9156,52.9638,617448.0
2019-09-16 13:40:00,54.92,54.94,54.91,54.92,301596.0,52.9638,52.9831,52.9541,52.9638,301596.0
2019-09-16 13:45:00,54.92,54.95,54.9,54.95,355060.0,52.9638,52.9927,52.9445,52.9927,355060.0
2019-09-16 13:50:00,54.95,55.02,54.93,55.0,693036.0,52.9927,53.0602,52.9734,53.0409,693036.0
2019-09-16 13:55:00,55.0,55.02,54.99,55.0,465448.0,53.0409,53.0602,53.0313,53.0409,465448.0
2019-09-16 14:00:00,55.0,55.02,54.95,54.95,781592.0,53.0409,53.0602,52.9927,52.9927,781592.0
2019-09-16 14:05:00,54.95,54.96,54.91,54.92,422812.0,52.9927,53.0024,52.9541,52.9638,422812.0
2019-09-16 14:10:00,54.92,54.95,54.9,54.91,565760.0,52.9638,52.9927,52.9445,52.9541,565760.0
2019-09-16 14:15:00,54.91,54.96,54.9,54.96,380068.0,52.9541,53.0024,52.9445,53.0024,380068.0
2019-09-16 14:20:00,54.96,55.01,54.96,54.99,565436.0,53.0024,53.0506,53.0024,53.0313,565436.0
2019-09-16 14:25:00,54.99,54.99,54.95,54.96,469784.0,53.0313,53.0313,52.9927,53.0024,469784.0
2019-09-16 14:30:00,54.96,55.0,54.93,54.96,502716.0,53.0024,53.0409,52.9734,53.0024,502716.0
2019-09-16 14:35:00,54.97,54.97,54.92,54.92,348660.0,53.012,53.012,52.9638,52.9638,348660.0
2019-09-16 14:40:00,54.93,54.95,54.91,54.93,521168.0,52.9734,52.9927,52.9541,52.9734,521168.0
2019-09-16 14:45:00,54.93,54.96,54.92,54.93,258268.0,52.9734,53.0024,52.9638,52.9734,258268.0
2019-09-16 14:50:00,54.94,54.94,54.89,54.92,388976.0,52.9831,52.9831,52.9349,52.9638,388976.0
2019-09-16 14:55:00,54.92,54.97,54.91,54.94,425604.0,52.9638,53.012,52.9541,52.9831,425604.0
2019-09-16 15:00:00,54.94,54.97,54.9,54.93,607436.0,52.9831,53.012,52.9445,52.9734,607436.0
2019-09-16 15:05:00,54.93,54.94,54.89,54.9,316676.0,52.9734,52.9831,52.9349,52.9445,316676.0
2019-09-16 15:10:00,54.91,54.99,54.91,54.96,675388.0,52.9541,53.0313,52.9541,53.0024,675388.0
2019-09-16 15:15:00,54.97,54.98,54.93,54.94,585292.0,53.012,53.0216,52.9734,52.9831,585292.0
2019-09-16 15:20:00,54.94,54.95,54.91,54.93,578896.0,52.9831,52.9927,52.9541,52.9734,578896.0
2019-09-16 15:25:00,54.93,54.96,54.9,54.92,660136.0,52.9734,53.0024,52.9445,52.9638,660136.0
2019-09-16 15:30:00,54.92,54.97,54.88,54.96,523624.0,52.9638,53.012,52.9252,53.0024,523624.0
2019-09-16 15:35:00,54.95,54.98,54.94,54.96,534188.0,52.9927,53.0216,52.9831,53.0024,534188.0
2019-09-16 15:40:00,54.96,54.96,54.92,54.96,591540.0,53.0024,53.0024,52.9638,53.0024,591540.0
2019-09-16 15:45:00,54.96,54.98,54.94,54.94,610804.0,53.0024,53.0216,52.9831,52.9831,610804.0
2019-09-16 15:50:00,54.94,54.98,54.92,54.95,903668.0,52.9831,53.0216,52.9638,52.9927,903668.0
2019-09-16 15:55:00,54.95,55.02,54.93,54.98,1862404.0,52.9927,53.0602,52.9734,53.0216,1862404.0
2019-09-17 09:30:00,54.97,55.01,54.79,54.83,2394016.0,53.012,53.0506,52.8384,52.877,2394016.0
2019-09-17 09:35:00,54.83,54.95,54.78,54.95,1431192.0,52.877,52.9927,52.8288,52.9927,1431192.0
2019-09-17 09:40:00,54.94,55.15,54.93,55.05,2228796.0,52.9831,53.1856,52.9734,53.0892,2228796.0
2019-09-17 09:45:00,55.06,55.07,54.92,55.05,1627980.0,53.0988,53.1084,52.9638,53.0892,1627980.0
2019-09-17 09:50:00,55.05,55.07,54.8,54.85,1554760.0,53.0892,53.1084,52.8481,52.8963,1554760.0
2019-09-17 09:55:00,54.86,54.92,54.8,54.85,1407648.0,52.9059,52.9638,52.8481,52.8963,1407648.0
2019-09-17 10:00:00,54.85,54.91,54.81,54.87,1035436.0,52.8963,52.9541,52.8577,52.9156,1035436.0
2019-09-17 10:05:00,54.87,54.91,54.84,54.87,522672.0,52.9156,52.9541,52.8866,52.9156,522672.0
2019-09-17 10:10:00,54.87,54.95,54.83,54.92,811044.0,52.9156,52.9927,52.877,52.9638,811044.0
2019-09-17 10:15:00,54.93,54.98,54.88,54.91,1130128.0,52.9734,53.0216,52.9252,52.9541,1130128.0
2019-09-17 10:20:00,54.92,54.93,54.84,54.87,588084.0,52.9638,52.9734,52.8866,52.9156,588084.0
2019-09-17 10:25:00,54.87,54.92,54.86,54.88,699572.0,52.9156,52.9638,52.9059,52.9252,699572.0
2019-09-17 10:30:00,54.88,55.0,54.88,54.99,951388.0,52.9252,53.0409,52.9252,53.0313,951388.0
2019-09-17 10:35:00,54.99,55.03,54.98,55.0,774064.0,53.0313,53.0699,53.0216,53.0409,774064.0
2019-09-17 10:40:00,55.0,55.01,54.97,54.97,586084.0,53.0409,53.0506,53.012,53.012,586084.0
2019-09-17 10:45:00,54.97,55.03,54.94,54.97,893596.0,53.012,53.0699,52.9831,53.012,893596.0
2019-09-17 10:50:00,54.98,55.0,54.94,54.97,470388.0,53.0216,53.0409,52.9831,53.012,470388.0
2019-09-17 10:55:00,54.97,55.02,54.94,54.94,551688.0,53.012,53.0602,52.9831,52.9831,551688.0
2019-09-17 11:00:00,54.94,55.01,54.94,54.99,424420.0,52.9831,53.0506,52.9831,53.0313,424420.0
2019-09-17 11:05:00,55.0,55.08,54.99,55.03,1153012.0,53.0409,53.1181,53.0313,53.0699,1153012.0
2019-09-17 11:10:00,55.03,55.07,55.0,55.03,493388.0,53.0699,53.1084,53.0409,53.0699,493388.0
2019-09-17 11:15:00,55.03,55.09,55.01,55.07,693968.0,53.0699,53.1277,53.0506,53.1084,693968.0
2019-09-17 11:20:00,55.07,55.15,55.05,55.12,787996.0,53.1084,53.1856,53.0892,53.1567,787996.0
2019-09-17 11:25:00,55.12,55.12,55.03,55.06,1029444.0,53.1567,53.1567,53.0699,53.0988,1029444.0
2019-09-17 11:30:00,55.06,55.1,55.05,55.06,408296.0,53.0988,53.1374,53.0892,53.0988,408296.0
2019-09-17 11:35:00,55.06,55.08,55.05,55.06,353492.0,53.0988,53.1181,53.0892,53.0988,353492.0
2019-09-17 11:40:00,55.06,55.07,55.04,55.04,348752.0,53.0988,53.1084,53.0795,53.0795,348752.0
2019-09-17 11:45:00,55.04,55.11,55.02,55.1,544864.0,53.0795,53.147,53.0602,53.1374,544864.0
2019-09-17 11:50:00,55.1,55.1,55.06,55.08,313052.0,53.1374,53.1374,53.0988,53.1181,313052.0
2019-09-17 11:55:00,55.08,55.08,55.05,55.05,353628.0,53.1181,53.1181,53.0892,53.0892,353628.0
2019-09-17 12:00:00,55.06,55.08,55.05,55.05,304916.0,53.0988,53.1181,53.0892,53.0892,304916.0
2019-09-17 12:05:00,55.06,55.07,54.99,55.0,607228.0,53.0988,53.1084,53.0313,53.0409,607228.0
2019-09-17 12:10:00,55.0,55.02,54.98,54.98,432464.0,53.0409,53.0602,53.0216,53.0216,432464.0
2019-09-17 12:15:00,54.98,55.01,54.96,54.96,664280.0,53.0216,53.0506,53.0024,53.0024,664280.0
2019-09-17 12:20:00,54.96,54.96,54.89,54.92,594888.0,53.0024,53.0024,52.9349,52.9638,594888.0
2019-09-17 12:25:00,54.92,54.99,54.92,54.98,649728.0,52.9638,53.0313,52.9638,53.0216,649728.0
2019-09-17 12:30:00,54.99,54.99,54.94,54.95,369024.0,53.0313,53.0313,52.9831,52.9927,369024.0
2019-09-17 12:35:00,54.95,54.96,54.89,54.94,528688.0,52.9927,53.0024,52.9349,52.9831,528688.0
2019-09-17 12:40:00,54.94,54.99,54.94,54.98,506208.0,52.9831,53.0313,52.9831,53.0216,506208.0
2019-09-17 12:45:00,54.98,55.01,54.97,55.0,447504.0,53.0216,53.0506,53.012,53.0409,447504.0
2019-09-17 12:50:00,55.0,55.03,54.97,54.99,527256.0,53.0409,53.0699,53.012,53.0313,527256.0
2019-09-17 12:55:00,54.99,55.0,54.96,54.99,316064.0,53.0313,53.0409,53.0024,53.0313,316064.0
2019-09-17 13:00:00,54.98,55.03,54.98,55.02,290536.0,53.0216,53.0699,53.0216,53.0602,290536.0
2019-09-17 13:05:00,55.03,55.07,55.02,55.04,564908.0,53.0699,53.1084,53.0602,53.0795,564908.0
2019-09-17 13:10:00,55.04,55.05,55.01,55.02,306984.0,53.0795,53.0892,53.0506,53.0602,306984.0
2019-09-17 13:15:00,55.02,55.05,55.02,55.02,509712.0,53.0602,53.0892,53.0602,53.0602,509712.0
2019-09-17 13:20:00,55.02,55.04,55.02,55.04,201644.0,53.0602,53.0795,53.0602,53.0795,201644.0
2019-09-17 13:25:00,55.04,55.04,54.99,55.02,349896.0,53.0795,53.0795,53.0313,53.0602,349896.0
2019-09-17 13:30:00,55.02,55.05,55.02,55.03,217012.0,53.0602,53.0892,53.0602,53.0699,217012.0
2019-09-17 13:35:00,55.03,55.04,55.01,55.02,265552.0,53.0699,53.0795,53.0506,53.0602,265552.0
2019-09-17 13:40:00,55.02,55.05,55.01,55.01,312868.0,53.0602,53.0892,53.0506,53.0506,312868.0
2019-09-17 13:45:00,55.02,55.06,55.0,55.04,503844.0,53.0602,53.0988,53.0409,53.0795,503844.0
2019-09-17 13:50:00,55.04,55.06,55.01,55.02,296072.0,53.0795,53.0988,53.0506,53.0602,296072.0
2019-09-17 13:55:00,55.01,55.09,54.98,55.0,757716.0,53.0506,53.1277,53.0216,53.0409,757716.0
2019-09-17 14:00:00,55.0,55.05,55.0,55.01,578200.0,53.0409,53.0892,53.0409,53.0506,578200.0
2019-09-17 14:05:00,55.01,55.01,54.96,55.01,781508.0,53.0506,53.0506,53.0024,53.0506,781508.0
2019-09-17 14:10:00,55.02,55.02,54.98,54.99,426528.0,53.0602,53.0602,53.0216,53.0313,426528.0
2019-09-17 14:15:00,54.99,55.01,54.97,55.01,297684.0,53.0313,53.0506,53.012,53.0506,297684.0
2019-09-17 14:20:00,55.01,55.03,54.98,54.99,370984.0,53.0506,53.0699,53.0216,53.0313,370984.0
2019-09-17 14:25:00,54.99,55.0,54.97,54.99,371488.0,53.0313,53.0409,53.012,53.0313,371488.0
2019-09-17 14:30:00,54.99,54.99,54.95,54.97,444176.0,53.0313,53.0313,52.9927,53.012,444176.0
2019-09-17 14:35:00,54.97,54.99,54.95,54.98,505956.0,53.012,53.0313,52.9927,53.0216,505956.0
2019-09-17 14:40:00,54.98,55.02,54.98,55.01,578208.0,53.0216,53.0602,53.0216,53.0506,578208.0
2019-09-17 14:45:00,55.01,55.02,54.99,55.02,439636.0,53.0506,53.0602,53.0313,53.0602,439636.0
2019-09-17 14:50:00,55.02,55.05,55.02,55.03,535792.0,53.0602,53.0892,53.0602,53.0699,535792.0
2019-09-17 14:55:00,55.03,55.03,54.99,55.01,318416.0,53.0699,53.0699,53.0313,53.0506,318416.0
2019-09-17 15:00:00,55.01,55.04,54.99,55.0,338572.0,53.0506,53.0795,53.0313,53.0409,338572.0
2019-09-17 15:05:00,55.0,55.02,55.0,55.01,334372.0,53.0409,53.0602,53.0409,53.0506,334372.0
2019-09-17 15:10:00,55.0,55.01,54.99,55.0,271972.0,53.0409,53.0506,53.0313,53.0409,271972.0
2019-09-17 15:15:00,55.0,55.01,54.98,55.0,341144.0,53.0409,53.0506,53.0216,53.0409,341144.0
2019-09-17 15:20:00,55.0,55.03,54.99,55.02,434380.0,53.0409,53.0699,53.0313,53.0602,434380.0
2019-09-17 15:25:00,55.02,55.06,55.02,55.04,478728.0,53.0602,53.0988,53.0602,53.0795,478728.0
2019-09-17 15:30:00,55.04,55.09,55.04,55.06,627996.0,53.0795,53.1277,53.0795,53.0988,627996.0
2019-09-17 15:35:00,55.06,55.1,55.05,55.08,538596.0,53.0988,53.1374,53.0892,53.1181,538596.0
2019-09-17 15:40:00,55.08,55.13,55.08,55.1,728436.0,53.1181,53.1663,53.1181,53.1374,728436.0
2019-09-17 15:45:00,55.1,55.14,55.09,55.13,726292.0,53.1374,53.1759,53.1277,53.1663,726292.0
2019-09-17 15:50:00,55.13,55.13,55.07,55.1,873072.0,53.1663,53.1663,53.1084,53.1374,873072.0
2019-09-17 15:55:00,55.09,55.21,55.08,55.16,2556320.0,53.1277,53.2435,53.1181,53.1952,2556320.0
2019-09-18 09:30:00,55.28,55.42,55.17,55.38,3923992.0,53.311,53.446,53.2049,53.4074,3923992.0
2019-09-18 09:35:00,55.38,55.53,55.35,55.48,2469028.0,53.4074,53.5521,53.3785,53.5038,2469028.0
2019-09-18 09:40:00,55.48,55.51,55.34,55.38,1374724.0,53.5038,53.5328,53.3688,53.4074,1374724.0
2019-09-18 09:45:00,55.39,55.47,55.32,55.44,1394152.0,53.417,53.4942,53.3495,53.4653,1394152.0
2019-09-18 09:50:00,55.44,55.48,55.4,55.45,1488488.0,53.4653,53.5038,53.4267,53.4749,1488488.0
2019-09-18 09:55:00,55.46,55.52,55.45,55.47,1523080.0,53.4845,53.5424,53.4749,53.4942,1523080.0
2019-09-18 10:00:00,55.47,55.56,55.46,55.54,1459536.0,53.4942,53.581,53.4845,53.5617,1459536.0
2019-09-18 10:05:00,55.53,55.6,55.51,55.58,1609680.0,53.5521,53.6196,53.5328,53.6003,1609680.0
2019-09-18 10:10:00,55.58,55.6,55.5,55.52,1510276.0,53.6003,53.6196,53.5231,53.5424,1510276.0
2019-09-18 10:15:00,55.51,55.56,55.49,55.55,1069764.0,53.5328,53.581,53.5135,53.5713,1069764.0
2019-09-18 10:20:00,55.55,55.58,55.5,55.57,644772.0,53.5713,53.6003,53.5231,53.5906,644772.0
2019-09-18 10:25:00,55.58,55.61,55.56,55.58,984128.0,53.6003,53.6292,53.581,53.6003,984128.0
2019-09-18 10:30:00,55.58,55.63,55.55,55.57,1093396.0,53.6003,53.6485,53.5713,53.5906,1093396.0
2019-09-18 10:35:00,55.57,55.58,55.51,55.52,739024.0,53.5906,53.6003,53.5328,53.5424,739024.0
2019-09-18 10:40:00,55.52,55.53,55.49,55.5,587416.0,53.5424,53.5521,53.5135,53.5231,587416.0
2019-09-18 10:45:00,55.51,55.54,55.5,55.51,494960.0,53.5328,53.5617,53.5231,53.5328,494960.0
2019-09-18 10:50:00,55.51,55.52,55.48,55.51,690980.0,53.5328,53.5424,53.5038,53.5328,690980.0
2019-09-18 10:55:00,55.51,55.56,55.5,55.54,777644.0,53.5328,53.581,53.5231,53.5617,777644.0
2019-09-18 11:00:00,55.54,55.58,55.52,55.52,666180.0,53.5617,53.6003,53.5424,53.5424,666180.0
2019-09-18 11:05:00,55.52,55.53,55.49,55.51,570884.0,53.5424,53.5521,53.5135,53.5328,570884.0
2019-09-18 11:10:00,55.51,55.53,55.5,55.52,373712.0,53.5328,53.5521,53.5231,53.5424,373712.0
2019-09-18 11:15:00,55.52,55.52,55.49,55.51,297224.0,53.5424,53.5424,53.5135,53.5328,297224.0
2019-09-18 11:20:00,55.51,55.55,55.5,55.51,481308.0,53.5328,53.5713,53.5231,53.5328,481308.0
2019-09-18 11:25:00,55.52,55.52,55.48,55.49,355280.0,53.5424,53.5424,53.5038,53.5135,355280.0
2019-09-18 11:30:00,55.49,55.5,55.45,55.45,502972.0,53.5135,53.5231,53.4749,53.4749,502972.0
2019-09-18 11:35:00,55.44,55.47,55.44,55.46,378996.0,53.4653,53.4942,53.4653,53.4845,378996.0
2019-09-18 11:40:00,55.46,55.47,55.43,55.43,351628.0,53.4845,53.4942,53.4556,53.4556,351628.0
2019-09-18 11:45:00,55.43,55.49,55.43,55.49,466556.0,53.4556,53.5135,53.4556,53.5135,466556.0
2019-09-18 11:50:00,55.49,55.52,55.47,55.48,499376.0,53.5135,53.5424,53.4942,53.5038,499376.0
2019-09-18 11:55:00,55.48,55.49,55.45,55.47,295544.0,53.5038,53.5135,53.4749,53.4942,295544.0
2019-09-18 12:00:00,55.47,55.49,55.42,55.42,413608.0,53.4942,53.5135,53.446,53.446,413608.0
2019-09-18 12:05:00,55.42,55.45,55.41,55.42,286664.0,53.446,53.4749,53.4363,53.446,286664.0
2019-09-18 12:10:00,55.43,55.43,55.38,55.38,398948.0,53.4556,53.4556,53.4074,53.4074,398948.0
2019-09-18 12:15:00,55.38,55.41,55.35,55.36,518892.0,53.4074,53.4363,53.3785,53.3881,518892.0
2019-09-18 12:20:00,55.36,55.41,55.35,55.41,448392.0,53.3881,53.4363,53.3785,53.4363,448392.0
2019-09-18 12:25:00,55.41,55.41,55.38,55.39,300228.0,53.4363,53.4363,53.4074,53.417,300228.0
2019-09-18 12:30:00,55.39,55.41,55.35,55.38,758416.0,53.417,53.4363,53.3785,53.4074,758416.0
2019-09-18 12:35:00,55.38,55.4,55.36,55.37,304552.0,53.4074,53.4267,53.3881,53.3978,304552.0
2019-09-18 12:40:00,55.37,55.37,55.29,55.34,701920.0,53.3978,53.3978,53.3206,53.3688,701920.0
2019-09-18 12:45:00,55.34,55.35,55.31,55.32,443880.0,53.3688,53.3785,53.3399,53.3495,443880.0
2019-09-18 12:50:00,55.32,55.35,55.31,55.33,369104.0,53.3495,53.3785,53.3399,53.3592,369104.0
2019-09-18 12:55:00,55.32,55.35,55.29,55.3,531500.0,53.3495,53.3785,53.3206,53.3302,531500.0
2019-09-18 13:00:00,55.3,55.3,55.18,55.22,1322080.0,53.3302,53.3302,53.2145,53.2531,1322080.0
2019-09-18 13:05:00,55.22,55.25,55.19,55.24,443228.0,53.2531,53.282,53.2242,53.2724,443228.0
2019-09-18 13:10:00,55.24,55.25,55.22,55.24,348876.0,53.2724,53.282,53.2531,53.2724,348876.0
2019-09-18 13:15:00,55.24,55.27,55.23,55.23,411992.0,53.2724,53.3013,53.2627,53.2627,411992.0
2019-09-18 13:20:00,55.23,55.25,55.22,55.23,271788.0,53.2627,53.282,53.2531,53.2627,271788.0
2019-09-18 13:25:00,55.23,55.23,55.16,55.2,538764.0,53.2627,53.2627,53.1952,53.2338,538764.0
2019-09-18 13:30:00,55.2,55.21,55.17,55.2,387932.0,53.2338,53.2435,53.2049,53.2338,387932.0
2019-09-18 13:35:00,55.19,55.27,55.15,55.27,609524.0,53.2242,53.3013,53.1856,53.3013,609524.0
2019-09-18 13:40:00,55.27,55.29,55.26,55.27,599036.0,53.3013,53.3206,53.2917,53.3013,599036.0
2019-09-18 13:45:00,55.27,55.27,55.24,55.27,286220.0,53.3013,53.3013,53.2724,53.3013,286220.0
2019-09-18 13:50:00,55.27,55.33,55.26,55.31,676068.0,53.3013,53.3592,53.2917,53.3399,676068.0
2019-09-18 13:55:00,55.31,55.31,55.25,55.3,381756.0,53.3399,53.3399,53.282,53.3302,381756.0
2019-09-18 14:00:00,55.31,55.46,55.0,55.25,2885460.0,53.3399,53.4845,53.0409,53.282,2885460.0
2019-09-18 14:05:00,55.25,55.44,55.22,55.27,1581196.0,53.282,53.4653,53.2531,53.3013,1581196.0
2019-09-18 14:10:00,55.27,55.27,55.01,55.02,1708088.0,53.3013,53.3013,53.0506,53.0602,1708088.0
2019-09-18 14:15:00,55.02,55.15,54.99,55.02,1838684.0,53.0602,53.1856,53.0313,53.0602,1838684.0
2019-09-18 14:20:00,55.02,55.03,54.86,54.98,2227304.0,53.0602,53.0699,52.9059,53.0216,2227304.0
2019-09-18 14:25:00,54.99,55.03,54.95,54.97,637672.0,53.0313,53.0699,52.9927,53.012,637672.0
2019-09-18 14:30:00,54.98,55.13,54.92,55.11,1269132.0,53.0216,53.1663,52.9638,53.147,1269132.0
2019-09-18 14:35:00,55.11,55.12,54.97,55.05,925096.0,53.147,53.1567,53.012,53.0892,925096.0
2019-09-18 14:40:00,55.04,55.21,55.02,55.15,1565128.0,53.0795,53.2435,53.0602,53.1856,1565128.0
2019-09-18 14:45:00,55.15,55.15,54.91,55.02,1266820.0,53.1856,53.1856,52.9541,53.0602,1266820.0
2019-09-18 14:50:00,55.02,55.22,55.01,55.21,1557552.0,53.0602,53.2531,53.0506,53.2435,1557552.0
2019-09-18 14:55:00,55.21,55.22,55.12,55.2,948340.0,53.2435,53.2531,53.1567,53.2338,948340.0
2019-09-18 15:00:00,55.2,55.27,55.18,55.22,959516.0,53.2338,53.3013,53.2145,53.2531,959516.0
2019-09-18 15:05:00,55.22,55.42,55.21,55.36,1247960.0,53.2531,53.446,53.2435,53.3881,1247960.0
2019-09-18 15:10:00,55.36,55.46,55.36,55.4,969660.0,53.3881,53.4845,53.3881,53.4267,969660.0
2019-09-18 15:15:00,55.4,55.52,55.37,55.51,1195552.0,53.4267,53.5424,53.3978,53.5328,1195552.0
2019-09-18 15:20:00,55.51,55.54,55.44,55.48,1091708.0,53.5328,53.5617,53.4653,53.5038,1091708.0
2019-09-18 15:25:00,55.49,55.55,55.48,55.51,1004188.0,53.5135,53.5713,53.5038,53.5328,1004188.0
2019-09-18 15:30:00,55.51,55.66,55.49,55.65,1987520.0,53.5328,53.6774,53.5135,53.6678,1987520.0
2019-09-18 15:35:00,55.65,55.7,55.52,55.58,2313760.0,53.6678,53.716,53.5424,53.6003,2313760.0
2019-09-18 15:40:00,55.58,55.67,55.55,55.6,1572892.0,53.6003,53.6871,53.5713,53.6196,1572892.0
2019-09-18 15:45:00,55.6,55.63,55.53,55.6,1433864.0,53.6196,53.6485,53.5521,53.6196,1433864.0
2019-09-18 15:50:00,55.6,55.62,55.56,55.59,1094956.0,53.6196,53.6388,53.581,53.6099,1094956.0
2019-09-18 15:55:00,55.59,55.71,55.59,55.69,3276208.0,53.6099,53.7256,53.6099,53.7064,3276208.0
2019-09-19 09:30:00,55.53,55.76,55.5,55.57,4648260.0,53.5521,53.7739,53.5231,53.5906,4648260.0
2019-09-19 09:35:00,55.57,55.76,55.52,55.68,2100780.0,53.5906,53.7739,53.5424,53.6967,2100780.0
2019-09-19 09:40:00,55.68,55.74,55.58,55.71,2070808.0,53.6967,53.7546,53.6003,53.7256,2070808.0
2019-09-19 09:45:00,55.71,55.72,55.6,55.7,1127868.0,53.7256,53.7353,53.6196,53.716,1127868.0
2019-09-19 09:50:00,55.7,55.73,55.62,55.66,1213352.0,53.716,53.7449,53.6388,53.6774,1213352.0
2019-09-19 09:55:00,55.67,55.81,55.67,55.73,1607088.0,53.6871,53.8221,53.6871,53.7449,1607088.0
2019-09-19 10:00:00,55.73,55.77,55.64,55.69,1322140.0,53.7449,53.7835,53.6581,53.7064,1322140.0
2019-09-19 10:05:00,55.69,55.76,55.69,55.74,846328.0,53.7064,53.7739,53.7064,53.7546,846328.0
2019-09-19 10:10:00,55.74,55.76,55.71,55.74,774616.0,53.7546,53.7739,53.7256,53.7546,774616.0
2019-09-19 10:15:00,55.74,55.79,55.7,55.72,1347160.0,53.7546,53.8028,53.716,53.7353,1347160.0
2019-09-19 10:20:00,55.72,55.79,55.72,55.77,558248.0,53.7353,53.8028,53.7353,53.7835,558248.0
2019-09-19 10:25:00,55.77,55.79,55.74,55.75,537980.0,53.7835,53.8028,53.7546,53.7642,537980.0
2019-09-19 10:30:00,55.75,55.83,55.75,55.8,829492.0,53.7642,53.8414,53.7642,53.8124,829492.0
2019-09-19 10:35:00,55.8,55.84,55.77,55.83,688636.0,53.8124,53.851,53.7835,53.8414,688636.0
2019-09-19 10:40:00,55.83,55.86,55.82,55.85,916024.0,53.8414,53.8703,53.8317,53.8607,916024.0
2019-09-19 10:45:00,55.85,55.92,55.83,55.89,1032392.0,53.8607,53.9282,53.8414,53.8992,1032392.0
2019-09-19 10:50:00,55.89,55.92,55.88,55.92,652076.0,53.8992,53.9282,53.8896,53.9282,652076.0
2019-09-19 10:55:00,55.92,55.94,55.81,55.82,1211348.0,53.9282,53.9475,53.8221,53.8317,1211348.0
2019-09-19 11:00:00,55.81,55.85,55.77,55.77,608688.0,53.8221,53.8607,53.7835,53.7835,608688.0
2019-09-19 11:05:00,55.77,55.79,55.72,55.73,1187360.0,53.7835,53.8028,53.7353,53.7449,1187360.0
2019-09-19 11:10:00,55.73,55.76,55.66,55.67,814332.0,53.7449,53.7739,53.6774,53.6871,814332.0
2019-09-19 11:15:00,55.67,55.71,55.62,55.7,1381272.0,53.6871,53.7256,53.6388,53.716,1381272.0
2019-09-19 11:20:00,55.7,55.71,55.63,55.64,584080.0,53.716,53.7256,53.6485,53.6581,584080.0
2019-09-19 11:25:00,55.64,55.67,55.63,55.63,446368.0,53.6581,53.6871,53.6485,53.6485,446368.0
2019-09-19 11:30:00,55.64,55.72,55.63,55.71,601688.0,53.6581,53.7353,53.6485,53.7256,601688.0
2019-09-19 11:35:00,55.71,55.76,55.7,55.73,580572.0,53.7256,53.7739,53.716,53.7449,580572.0
2019-09-19 11:40:00,55.72,55.73,55.56,55.58,863976.0,53.7353,53.7449,53.581,53.6003,863976.0
2019-09-19 11:45:00,55.58,55.58,55.51,55.54,1366072.0,53.6003,53.6003,53.5328,53.5617,1366072.0
2019-09-19 11:50:00,55.53,55.54,55.49,55.52,731840.0,53.5521,53.5617,53.5135,53.5424,731840.0
2019-09-19 11:55:00,55.53,55.57,55.51,55.54,535020.0,53.5521,53.5906,53.5328,53.5617,535020.0
2019-09-19 12:00:00,55.54,55.58,55.52,55.52,515476.0,53.5617,53.6003,53.5424,53.5424,515476.0
2019-09-19 12:05:00,55.52,55.54,55.49,55.5,496776.0,53.5424,53.5617,53.5135,53.5231,496776.0
2019-09-19 12:10:00,55.5,55.5,55.43,55.48,762060.0,53.5231,53.5231,53.4556,53.5038,762060.0
2019-09-19 12:15:00,55.48,55.49,55.4,55.41,635840.0,53.5038,53.5135,53.4267,53.4363,635840.0
2019-09-19 12:20:00,55.41,55.46,55.4,55.43,636976.0,53.4363,53.4845,53.4267,53.4556,636976.0
2019-09-19 12:25:00,55.43,55.45,55.24,55.25,1319656.0,53.4556,53.4749,53.2724,53.282,1319656.0
2019-09-19 12:30:00,55.25,55.3,55.19,55.27,1175308.0,53.282,53.3302,53.2242,53.3013,1175308.0
2019-09-19 12:35:00,55.27,55.34,55.24,55.32,866432.0,53.3013,53.3688,53.2724,53.3495,866432.0
2019-09-19 12:40:00,55.33,55.35,55.32,55.32,465624.0,53.3592,53.3785,53.3495,53.3495,465624.0
2019-09-19 12:45:00,55.32,55.36,55.3,55.35,519392.0,53.3495,53.3881,53.3302,53.3785,519392.0
2019-09-19 12:50:00,55.35,55.35,55.29,55.33,295948.0,53.3785,53.3785,53.3206,53.3592,295948.0
2019-09-19 12:55:00,55.32,55.36,55.31,55.35,514572.0,53.3495,53.3881,53.3399,53.3785,514572.0
2019-09-19 13:00:00,55.34,55.41,55.34,55.4,431108.0,53.3688,53.4363,53.3688,53.4267,431108.0
2019-09-19 13:05:00,55.4,55.43,55.3,55.3,560236.0,53.4267,53.4556,53.3302,53.3302,560236.0
2019-09-19 13:10:00,55.3,55.31,55.27,55.29,435928.0,53.3302,53.3399,53.3013,53.3206,435928.0
2019-09-19 13:15:00,55.3,55.34,55.3,55.34,305500.0,53.3302,53.3688,53.3302,53.3688,305500.0
2019-09-19 13:20:00,55.34,55.38,55.31,55.36,279864.0,53.3688,53.4074,53.3399,53.3881,279864.0
2019-09-19 13:25:00,55.36,55.37,55.3,55.3,305004.0,53.3881,53.3978,53.3302,53.3302,305004.0
2019-09-19 13:30:00,55.3,55.32,55.09,55.25,1890600.0,53.3302,53.3495,53.1277,53.282,1890600.0
2019-09-19 13:35:00,55.25,55.28,55.22,55.25,589552.0,53.282,53.311,53.2531,53.282,589552.0
2019-09-19 13:40:00,55.26,55.27,55.16,55.22,1023180.0,53.2917,53.3013,53.1952,53.2531,1023180.0
2019-09-19 13:45:00,55.22,55.27,55.2,55.27,560484.0,53.2531,53.3013,53.2338,53.3013,560484.0
2019-09-19 13:50:00,55.27,55.36,55.26,55.34,845664.0,53.3013,53.3881,53.2917,53.3688,845664.0
2019-09-19 13:55:00,55.34,55.41,55.33,55.4,676604.0,53.3688,53.4363,53.3592,53.4267,676604.0
2019-09-19 14:00:00,55.4,55.43,55.38,55.41,693900.0,53.4267,53.4556,53.4074,53.4363,693900.0
2019-09-19 14:05:00,55.41,55.43,55.38,55.42,347284.0,53.4363,53.4556,53.4074,53.446,347284.0
2019-09-19 14:10:00,55.42,55.43,55.34,55.36,642620.0,53.446,53.4556,53.3688,53.3881,642620.0
2019-09-19 14:15:00,55.36,55.38,55.33,55.37,519316.0,53.3881,53.4074,53.3592,53.3978,519316.0
2019-09-19 14:20:00,55.37,55.39,55.3,55.33,546504.0,53.3978,53.417,53.3302,53.3592,546504.0
2019-09-19 14:25:00,55.33,55.35,55.31,55.34,231108.0,53.3592,53.3785,53.3399,53.3688,231108.0
2019-09-19 14:30:00,55.34,55.34,55.27,55.31,421300.0,53.3688,53.3688,53.3013,53.3399,421300.0
2019-09-19 14:35:00,55.31,55.33,55.24,55.25,1043988.0,53.3399,53.3592,53.2724,53.282,1043988.0
2019-09-19 14:40:00,55.25,55.27,55.22,55.26,656776.0,53.282,53.3013,53.2531,53.2917,656776.0
2019-09-19 14:45:00,55.27,55.27,55.19,55.21,838536.0,53.3013,53.3013,53.2242,53.2435,838536.0
2019-09-19 14:50:00,55.21,55.27,55.21,55.25,581800.0,53.2435,53.3013,53.2435,53.282,581800.0
2019-09-19 14:55:00,55.25,55.29,55.24,55.27,331900.0,53.282,53.3206,53.2724,53.3013,331900.0
2019-09-19 15:00:00,55.27,55.28,55.22,55.25,744588.0,53.3013,53.311,53.2531,53.282,744588.0
2019-09-19 15:05:00,55.25,55.32,55.23,55.32,438536.0,53.282,53.3495,53.2627,53.3495,438536.0
2019-09-19 15:10:00,55.32,55.37,55.3,55.32,562400.0,53.3495,53.3978,53.3302,53.3495,562400.0
2019-09-19 15:15:00,55.33,55.36,55.31,55.34,439192.0,53.3592,53.3881,53.3399,53.3688,439192.0
2019-09-19 15:20:00,55.34,55.38,55.33,55.35,753508.0,53.3688,53.4074,53.3592,53.3785,753508.0
2019-09-19 15:25:00,55.35,55.36,55.31,55.35,479392.0,53.3785,53.3881,53.3399,53.3785,479392.0
2019-09-19 15:30:00,55.35,55.35,55.21,55.24,1112240.0,53.3785,53.3785,53.2435,53.2724,1112240.0
2019-09-19 15:35:00,55.24,55.29,55.19,55.28,962880.0,53.2724,53.3206,53.2242,53.311,962880.0
2019-09-19 15:40:00,55.28,55.3,55.25,55.29,672004.0,53.311,53.3302,53.282,53.3206,672004.0
2019-09-19 15:45:00,55.28,55.3,55.24,55.28,923704.0,53.311,53.3302,53.2724,53.311,923704.0
2019-09-19 15:50:00,55.28,55.28,55.21,55.25,1158196.0,53.311,53.311,53.2435,53.282,1158196.0
2019-09-19 15:55:00,55.25,55.28,55.19,55.24,2710196.0,53.282,53.311,53.2242,53.2724,2710196.0
2019-09-20 09:30:00,55.35,55.64,55.34,55.54,25685212.0,53.3785,53.6581,53.3688,53.5617,25685212.0
2019-09-20 09:35:00,55.54,55.6,55.45,55.56,1536992.0,53.5617,53.6196,53.4749,53.581,1536992.0
2019-09-20 09:40:00,55.57,55.58,55.45,55.49,1116656.0,53.5906,53.6003,53.4749,53.5135,1116656.0
2019-09-20 09:45:00,55.51,55.51,55.42,55.42,1117160.0,53.5328,53.5328,53.446,53.446,1117160.0
2019-09-20 09:50:00,55.42,55.48,55.36,55.45,1323452.0,53.446,53.5038,53.3881,53.4749,1323452.0
2019-09-20 09:55:00,55.45,55.5,55.42,55.47,704424.0,53.4749,53.5231,53.446,53.4942,704424.0
2019-09-20 10:00:00,55.48,55.52,55.43,55.47,1014148.0,53.5038,53.5424,53.4556,53.4942,1014148.0
2019-09-20 10:05:00,55.47,55.51,55.43,55.46,763692.0,53.4942,53.5328,53.4556,53.4845,763692.0
2019-09-20 10:10:00,55.46,55.49,55.4,55.41,871688.0,53.4845,53.5135,53.4267,53.4363,871688.0
2019-09-20 10:15:00,55.41,55.51,55.41,55.5,851704.0,53.4363,53.5328,53.4363,53.5231,851704.0
2019-09-20 10:20:00,55.5,55.5,55.47,55.47,548052.0,53.5231,53.5231,53.4942,53.4942,548052.0
2019-09-20 10:25:00,55.48,55.48,55.44,55.45,549340.0,53.5038,53.5038,53.4653,53.4749,549340.0
2019-09-20 10:30:00,55.46,55.58,55.46,55.55,1362396.0,53.4845,53.6003,53.4845,53.5713,1362396.0
2019-09-20 10:35:00,55.55,55.61,55.49,55.5,1522204.0,53.5713,53.6292,53.5135,53.5231,1522204.0
2019-09-20 10:40:00,55.5,55.54,55.47,55.51,828740.0,53.5231,53.5617,53.4942,53.5328,828740.0
2019-09-20 10:45:00,55.51,55.57,55.51,55.54,949232.0,53.5328,53.5906,53.5328,53.5617,949232.0
2019-09-20 10:50:00,55.54,55.57,55.49,55.51,1266340.0,53.5617,53.5906,53.5135,53.5328,1266340.0
2019-09-20 10:55:00,55.51,55.52,55.45,55.49,911964.0,53.5328,53.5424,53.4749,53.5135,911964.0
2019-09-20 11:00:00,55.49,55.52,55.47,55.49,684512.0,53.5135,53.5424,53.4942,53.5135,684512.0
2019-09-20 11:05:00,55.49,55.52,55.46,55.51,571024.0,53.5135,53.5424,53.4845,53.5328,571024.0
2019-09-20 11:10:00,55.51,55.54,55.43,55.45,888528.0,53.5328,53.5617,53.4556,53.4749,888528.0
2019-09-20 11:15:00,55.45,55.48,55.42,55.48,595476.0,53.4749,53.5038,53.446,53.5038,595476.0
2019-09-20 11:20:00,55.48,55.52,55.48,55.51,601588.0,53.5038,53.5424,53.5038,53.5328,601588.0
2019-09-20 11:25:00,55.51,55.52,55.43,55.45,765240.0,53.5328,53.5424,53.4556,53.4749,765240.0
2019-09-20 11:30:00,55.45,55.45,55.4,55.43,502496.0,53.4749,53.4749,53.4267,53.4556,502496.0
2019-09-20 11:35:00,55.43,55.43,55.26,55.3,1137976.0,53.4556,53.4556,53.2917,53.3302,1137976.0
2019-09-20 11:40:00,55.3,55.35,55.22,55.28,1027132.0,53.3302,53.3785,53.2531,53.311,1027132.0
2019-09-20 11:45:00,55.28,55.28,55.22,55.27,1176460.0,53.311,53.311,53.2531,53.3013,1176460.0
2019-09-20 11:50:00,55.26,55.28,55.23,55.26,595680.0,53.2917,53.311,53.2627,53.2917,595680.0
2019-09-20 11:55:00,55.26,55.3,55.25,55.28,446084.0,53.2917,53.3302,53.282,53.311,446084.0
2019-09-20 12:00:00,55.28,55.31,55.23,55.24,441812.0,53.311,53.3399,53.2627,53.2724,441812.0
2019-09-20 12:05:00,55.24,55.24,55.15,55.19,671744.0,53.2724,53.2724,53.1856,53.2242,671744.0
2019-09-20 12:10:00,55.19,55.31,55.19,55.28,593016.0,53.2242,53.3399,53.2242,53.311,593016.0
2019-09-20 12:15:00,55.28,55.3,55.24,55.25,321704.0,53.311,53.3302,53.2724,53.282,321704.0
2019-09-20 12:20:00,55.25,55.27,55.23,55.23,377312.0,53.282,53.3013,53.2627,53.2627,377312.0
2019-09-20 12:25:00,55.23,55.24,55.15,55.16,469212.0,53.2627,53.2724,53.1856,53.1952,469212.0
2019-09-20 12:30:00,55.17,55.17,55.06,55.08,778592.0,53.2049,53.2049,53.0988,53.1181,778592.0
2019-09-20 12:35:00,55.08,55.11,55.02,55.1,506556.0,53.1181,53.147,53.0602,53.1374,506556.0
2019-09-20 12:40:00,55.1,55.16,55.09,55.14,528636.0,53.1374,53.1952,53.1277,53.1759,528636.0
2019-09-20 12:45:00,55.14,55.15,55.11,55.14,300424.0,53.1759,53.1856,53.147,53.1759,300424.0
2019-09-20 12:50:00,55.14,55.17,55.11,55.11,510048.0,53.1759,53.2049,53.147,53.147,510048.0
2019-09-20 12:55:00,55.11,55.12,55.06,55.07,325712.0,53.147,53.1567,53.0988,53.1084,325712.0
2019-09-20 13:00:00,55.07,55.13,55.07,55.13,410668.0,53.1084,53.1663,53.1084,53.1663,410668.0
2019-09-20 13:05:00,55.12,55.15,55.11,55.11,352152.0,53.1567,53.1856,53.147,53.147,352152.0
2019-09-20 13:10:00,55.11,55.11,54.59,54.69,3004180.0,53.147,53.147,52.6455,52.742,3004180.0
2019-09-20 13:15:00,54.7,54.91,54.56,54.88,2298288.0,52.7516,52.9541,52.6166,52.9252,2298288.0
2019-09-20 13:20:00,54.88,54.9,54.68,54.75,1347008.0,52.9252,52.9445,52.7323,52.7998,1347008.0
2019-09-20 13:25:00,54.77,54.8,54.71,54.74,748740.0,52.8191,52.8481,52.7613,52.7902,748740.0
2019-09-20 13:30:00,54.75,54.77,54.57,54.62,1374396.0,52.7998,52.8191,52.6262,52.6745,1374396.0
2019-09-20 13:35:00,54.61,54.68,54.51,54.51,1581916.0,52.6648,52.7323,52.5684,52.5684,1581916.0
2019-09-20 13:40:00,54.52,54.59,54.51,54.52,1207368.0,52.578,52.6455,52.5684,52.578,1207368.0
2019-09-20 13:45:00,54.53,54.58,54.43,54.44,1430900.0,52.5877,52.6359,52.4912,52.5009,1430900.0
2019-09-20 13:50:00,54.44,54.47,54.37,54.42,1129724.0,52.5009,52.5298,52.4334,52.4816,1129724.0
2019-09-20 13:55:00,54.42,54.64,54.41,54.63,1567456.0,52.4816,52.6938,52.4719,52.6841,1567456.0
2019-09-20 14:00:00,54.63,54.86,54.63,54.69,2167884.0,52.6841,52.9059,52.6841,52.742,2167884.0
2019-09-20 14:05:00,54.68,54.74,54.57,54.61,795556.0,52.7323,52.7902,52.6262,52.6648,795556.0
2019-09-20 14:10:00,54.62,54.64,54.59,54.6,574676.0,52.6745,52.6938,52.6455,52.6552,574676.0
2019-09-20 14:15:00,54.59,54.73,54.59,54.68,750068.0,52.6455,52.7806,52.6455,52.7323,750068.0
2019-09-20 14:20:00,54.68,54.87,54.66,54.84,1136816.0,52.7323,52.9156,52.713,52.8866,1136816.0
2019-09-20 14:25:00,54.85,54.88,54.81,54.87,621476.0,52.8963,52.9252,52.8577,52.9156,621476.0
2019-09-20 14:30:00,54.87,54.98,54.85,54.96,873144.0,52.9156,53.0216,52.8963,53.0024,873144.0
2019-09-20 14:35:00,54.96,54.99,54.95,54.98,833164.0,53.0024,53.0313,52.9927,53.0216,833164.0
2019-09-20 14:40:00,54.98,54.99,54.89,54.92,665012.0,53.0216,53.0313,52.9349,52.9638,665012.0
2019-09-20 14:45:00,54.92,54.98,54.9,54.9,396540.0,52.9638,53.0216,52.9445,52.9445,396540.0
2019-09-20 14:50:00,54.9,54.91,54.84,54.88,552600.0,52.9445,52.9541,52.8866,52.9252,552600.0
2019-09-20 14:55:00,54.89,54.89,54.83,54.86,377260.0,52.9349,52.9349,52.877,52.9059,377260.0
2019-09-20 15:00:00,54.86,54.91,54.84,54.91,498976.0,52.9059,52.9541,52.8866,52.9541,498976.0
2019-09-20 15:05:00,54.91,54.95,54.83,54.83,642904.0,52.9541,52.9927,52.877,52.877,642904.0
2019-09-20 15:10:00,54.83,54.93,54.8,54.91,702228.0,52.877,52.9734,52.8481,52.9541,702228.0
2019-09-20 15:15:00,54.91,54.95,54.82,54.83,545684.0,52.9541,52.9927,52.8673,52.877,545684.0
2019-09-20 15:20:00,54.83,54.86,54.77,54.8,862996.0,52.877,52.9059,52.8191,52.8481,862996.0
2019-09-20 15:25:00,54.8,54.82,54.68,54.69,1136980.0,52.8481,52.8673,52.7323,52.742,1136980.0
2019-09-20 15:30:00,54.69,54.8,54.69,54.74,1315140.0,52.742,52.8481,52.742,52.7902,1315140.0
2019-09-20 15:35:00,54.75,54.84,54.75,54.78,1159200.0,52.7998,52.8866,52.7998,52.8288,1159200.0
2019-09-20 15:40:00,54.78,54.79,54.7,54.71,1649448.0,52.8288,52.8384,52.7516,52.7613,1649448.0
2019-09-20 15:45:00,54.71,54.72,54.55,54.59,2121740.0,52.7613,52.7709,52.607,52.6455,2121740.0
2019-09-20 15:50:00,54.59,54.69,54.57,54.68,2128744.0,52.6455,52.742,52.6262,52.7323,2128744.0
2019-09-20 15:55:00,54.68,54.69,54.4,54.42,8156240.0,52.7323,52.742,52.4623,52.4816,8156240.0
2019-09-23 09:30:00,54.73,54.87,54.68,54.77,3676516.0,52.7806,52.9156,52.7323,52.8191,3676516.0
2019-09-23 09:35:00,54.77,54.83,54.56,54.56,2043804.0,52.8191,52.877,52.6166,52.6166,2043804.0
2019-09-23 09:40:00,54.56,54.8,54.53,54.8,1386996.0,52.6166,52.8481,52.5877,52.8481,1386996.0
2019-09-23 09:45:00,54.8,54.86,54.72,54.73,1886936.0,52.8481,52.9059,52.7709,52.7806,1886936.0
2019-09-23 09:50:00,54.74,54.85,54.59,54.71,1303392.0,52.7902,52.8963,52.6455,52.7613,1303392.0
2019-09-23 09:55:00,54.72,54.76,54.63,54.63,975080.0,52.7709,52.8095,52.6841,52.6841,975080.0
2019-09-23 10:00:00,54.64,54.66,54.5,54.52,1424596.0,52.6938,52.713,52.5587,52.578,1424596.0
2019-09-23 10:05:00,54.52,54.59,54.5,54.54,870908.0,52.578,52.6455,52.5587,52.5973,870908.0
2019-09-23 10:10:00,54.53,54.54,54.42,54.47,1594768.0,52.5877,52.5973,52.4816,52.5298,1594768.0
2019-09-23 10:15:00,54.46,54.52,54.41,54.49,886604.0,52.5202,52.578,52.4719,52.5491,886604.0
2019-09-23 10:20:00,54.49,54.65,54.49,54.6,1171164.0,52.5491,52.7034,52.5491,52.6552,1171164.0
2019-09-23 10:25:00,54.6,54.63,54.5,54.55,1046928.0,52.6552,52.6841,52.5587,52.607,1046928.0
2019-09-23 10:30:00,54.55,54.64,54.55,54.56,779976.0,52.607,52.6938,52.607,52.6166,779976.0
2019-09-23 10:35:00,54.56,54.63,54.56,54.6,617852.0,52.6166,52.6841,52.6166,52.6552,617852.0
2019-09-23 10:40:00,54.6,54.61,54.54,54.58,737208.0,52.6552,52.6648,52.5973,52.6359,737208.0
2019-09-23 10:45:00,54.58,54.59,54.51,54.53,490136.0,52.6359,52.6455,52.5684,52.5877,490136.0
2019-09-23 10:50:00,54.53,54.69,54.52,54.54,883948.0,52.5877,52.742,52.578,52.5973,883948.0
2019-09-23 10:55:00,54.54,54.58,54.47,54.53,742368.0,52.5973,52.6359,52.5298,52.5877,742368.0
2019-09-23 11:00:00,54.53,54.64,54.52,54.62,763500.0,52.5877,52.6938,52.578,52.6745,763500.0
2019-09-23 11:05:00,54.62,54.64,54.57,54.59,446912.0,52.6745,52.6938,52.6262,52.6455,446912.0
2019-09-23 11:10:00,54.59,54.6,54.56,54.57,644912.0,52.6455,52.6552,52.6166,52.6262,644912.0
2019-09-23 11:15:00,54.57,54.66,54.56,54.63,798852.0,52.6262,52.713,52.6166,52.6841,798852.0
2019-09-23 11:20:00,54.63,54.72,54.62,54.72,811956.0,52.6841,52.7709,52.6745,52.7709,811956.0
2019-09-23 11:25:00,54.72,54.76,54.7,54.74,839704.0,52.7709,52.8095,52.7516,52.7902,839704.0
2019-09-23 11:30:00,54.74,54.78,54.69,54.7,714680.0,52.7902,52.8288,52.742,52.7516,714680.0
2019-09-23 11:35:00,54.7,54.73,54.68,54.69,544508.0,52.7516,52.7806,52.7323,52.742,544508.0
2019-09-23 11:40:00,54.69,54.77,54.67,54.74,553772.0,52.742,52.8191,52.7227,52.7902,553772.0
2019-09-23 11:45:00,54.74,54.77,54.73,54.75,595480.0,52.7902,52.8191,52.7806,52.7998,595480.0
2019-09-23 11:50:00,54.75,54.76,54.68,54.69,504256.0,52.7998,52.8095,52.7323,52.742,504256.0
2019-09-23 11:55:00,54.69,54.72,54.64,54.68,682040.0,52.742,52.7709,52.6938,52.7323,682040.0
2019-09-23 12:00:00,54.68,54.74,54.68,54.73,564536.0,52.7323,52.7902,52.7323,52.7806,564536.0
2019-09-23 12:05:00,54.73,54.81,54.73,54.8,792040.0,52.7806,52.8577,52.7806,52.8481,792040.0
2019-09-23 12:10:00,54.8,54.8,54.76,54.78,467052.0,52.8481,52.8481,52.8095,52.8288,467052.0
2019-09-23 12:15:00,54.79,54.8,54.73,54.73,506468.0,52.8384,52.8481,52.7806,52.7806,506468.0
2019-09-23 12:20:00,54.73,54.77,54.72,54.77,318184.0,52.7806,52.8191,52.7709,52.8191,318184.0
2019-09-23 12:25:00,54.77,54.8,54.75,54.75,474052.0,52.8191,52.8481,52.7998,52.7998,474052.0
2019-09-23 12:30:00,54.75,54.76,54.71,54.72,317836.0,52.7998,52.8095,52.7613,52.7709,317836.0
2019-09-23 12:35:00,54.72,54.73,54.7,54.72,203556.0,52.7709,52.7806,52.7516,52.7709,203556.0
2019-09-23 12:40:00,54.72,54.74,54.71,54.73,207012.0,52.7709,52.7902,52.7613,52.7806,207012.0
2019-09-23 12:45:00,54.74,54.74,54.71,54.71,229492.0,52.7902,52.7902,52.7613,52.7613,229492.0
2019-09-23 12:50:00,54.71,54.72,54.68,54.69,302052.0,52.7613,52.7709,52.7323,52.742,302052.0
2019-09-23 12:55:00,54.7,54.71,54.63,54.69,416680.0,52.7516,52.7613,52.6841,52.742,416680.0
2019-09-23 13:00:00,54.69,54.73,54.68,54.69,383808.0,52.742,52.7806,52.7323,52.742,383808.0
2019-09-23 13:05:00,54.69,54.7,54.64,54.7,213876.0,52.742,52.7516,52.6938,52.7516,213876.0
2019-09-23 13:10:00,54.7,54.71,54.68,54.69,233856.0,52.7516,52.7613,52.7323,52.742,233856.0
2019-09-23 13:15:00,54.7,54.77,54.69,54.76,426328.0,52.7516,52.8191,52.742,52.8095,426328.0
2019-09-23 13:20:00,54.75,54.77,54.72,54.76,372836.0,52.7998,52.8191,52.7709,52.8095,372836.0
2019-09-23 13:25:00,54.76,54.8,54.73,54.8,308988.0,52.8095,52.8481,52.7806,52.8481,308988.0
2019-09-23 13:30:00,54.8,54.81,54.77,54.77,365392.0,52.8481,52.8577,52.8191,52.8191,365392.0
2019-09-23 13:35:00,54.77,54.79,54.76,54.78,236612.0,52.8191,52.8384,52.8095,52.8288,236612.0
2019-09-23 13:40:00,54.78,54.82,54.77,54.81,452060.0,52.8288,52.8673,52.8191,52.8577,452060.0
2019-09-23 13:45:00,54.81,54.85,54.8,54.8,388552.0,52.8577,52.8963,52.8481,52.8481,388552.0
2019-09-23 13:50:00,54.8,54.83,54.78,54.79,264324.0,52.8481,52.877,52.8288,52.8384,264324.0
2019-09-23 13:55:00,54.79,54.82,54.78,54.81,285384.0,52.8384,52.8673,52.8288,52.8577,285384.0
2019-09-23 14:00:00,54.82,54.82,54.8,54.8,252192.0,52.8673,52.8673,52.8481,52.8481,252192.0
2019-09-23 14:05:00,54.8,54.83,54.8,54.8,235296.0,52.8481,52.877,52.8481,52.8481,235296.0
2019-09-23 14:10:00,54.8,54.88,54.79,54.88,594596.0,52.8481,52.9252,52.8384,52.9252,594596.0
2019-09-23 14:15:00,54.88,54.92,54.88,54.89,683452.0,52.9252,52.9638,52.9252,52.9349,683452.0
2019-09-23 14:20:00,54.89,54.91,54.87,54.88,547848.0,52.9349,52.9541,52.9156,52.9252,547848.0
2019-09-23 14:25:00,54.88,54.9,54.86,54.87,389160.0,52.9252,52.9445,52.9059,52.9156,389160.0
2019-09-23 14:30:00,54.87,54.89,54.87,54.87,256664.0,52.9156,52.9349,52.9156,52.9156,256664.0
2019-09-23 14:35:00,54.88,54.88,54.85,54.86,380660.0,52.9252,52.9252,52.8963,52.9059,380660.0
2019-09-23 14:40:00,54.86,54.91,54.85,54.91,324872.0,52.9059,52.9541,52.8963,52.9541,324872.0
2019-09-23 14:45:00,54.91,54.94,54.91,54.91,343732.0,52.9541,52.9831,52.9541,52.9541,343732.0
2019-09-23 14:50:00,54.91,54.91,54.86,54.88,317084.0,52.9541,52.9541,52.9059,52.9252,317084.0
2019-09-23 14:55:00,54.88,54.89,54.85,54.85,202360.0,52.9252,52.9349,52.8963,52.8963,202360.0
2019-09-23 15:00:00,54.85,54.9,54.85,54.88,358488.0,52.8963,52.9445,52.8963,52.9252,358488.0
2019-09-23 15:05:00,54.88,54.96,54.88,54.94,456692.0,52.9252,53.0024,52.9252,52.9831,456692.0
2019-09-23 15:10:00,54.94,54.95,54.92,54.95,331940.0,52.9831,52.9927,52.9638,52.9927,331940.0
2019-09-23 15:15:00,54.94,54.95,54.92,54.93,386464.0,52.9831,52.9927,52.9638,52.9734,386464.0
2019-09-23 15:20:00,54.93,54.93,54.89,54.9,483716.0,52.9734,52.9734,52.9349,52.9445,483716.0
2019-09-23 15:25:00,54.9,54.92,54.89,54.9,293524.0,52.9445,52.9638,52.9349,52.9445,293524.0
2019-09-23 15:30:00,54.9,54.94,54.9,54.94,494080.0,52.9445,52.9831,52.9445,52.9831,494080.0
2019-09-23 15:35:00,54.94,54.95,54.91,54.94,662864.0,52.9831,52.9927,52.9541,52.9831,662864.0
2019-09-23 15:40:00,54.94,54.96,54.88,54.88,1031720.0,52.9831,53.0024,52.9252,52.9252,1031720.0
2019-09-23 15:45:00,54.88,54.9,54.81,54.83,881492.0,52.9252,52.9445,52.8577,52.877,881492.0
2019-09-23 15:50:00,54.83,54.88,54.8,54.8,722800.0,52.877,52.9252,52.8481,52.8481,722800.0
2019-09-23 15:55:00,54.8,54.82,54.65,54.67,3961124.0,52.8481,52.8673,52.7034,52.7227,3961124.0
2019-09-24 09:30:00,55.29,55.33,55.18,55.23,4181624.0,53.3206,53.3592,53.2145,53.2627,4181624.0
2019-09-24 09:35:00,55.24,55.45,55.24,55.41,2870204.0,53.2724,53.4749,53.2724,53.4363,2870204.0
2019-09-24 09:40:00,55.41,55.49,55.38,55.45,2231796.0,53.4363,53.5135,53.4074,53.4749,2231796.0
2019-09-24 09:45:00,55.44,55.62,55.41,55.6,2356216.0,53.4653,53.6388,53.4363,53.6196,2356216.0
2019-09-24 09:50:00,55.6,55.62,55.44,55.48,2286996.0,53.6196,53.6388,53.4653,53.5038,2286996.0
2019-09-24 09:55:00,55.48,55.51,55.43,55.47,1414820.0,53.5038,53.5328,53.4556,53.4942,1414820.0
2019-09-24 10:00:00,55.47,55.48,55.35,55.43,1429128.0,53.4942,53.5038,53.3785,53.4556,1429128.0
2019-09-24 10:05:00,55.43,55.43,55.29,55.36,1364008.0,53.4556,53.4556,53.3206,53.3881,1364008.0
2019-09-24 10:10:00,55.35,55.39,55.32,55.35,908368.0,53.3785,53.417,53.3495,53.3785,908368.0
2019-09-24 10:15:00,55.35,55.36,55.22,55.3,1641648.0,53.3785,53.3881,53.2531,53.3302,1641648.0
2019-09-24 10:20:00,55.3,55.33,55.05,55.12,2382712.0,53.3302,53.3592,53.0892,53.1567,2382712.0
2019-09-24 10:25:00,55.11,55.21,55.09,55.17,1201436.0,53.147,53.2435,53.1277,53.2049,1201436.0
2019-09-24 10:30:00,55.18,55.25,55.13,55.24,923056.0,53.2145,53.282,53.1663,53.2724,923056.0
2019-09-24 10:35:00,55.24,55.28,55.16,55.24,924516.0,53.2724,53.311,53.1952,53.2724,924516.0
2019-09-24 10:40:00,55.24,55.27,55.16,55.21,727692.0,53.2724,53.3013,53.1952,53.2435,727692.0
2019-09-24 10:45:00,55.19,55.19,55.03,55.13,947896.0,53.2242,53.2242,53.0699,53.1663,947896.0
2019-09-24 10:50:00,55.13,55.2,55.11,55.17,922184.0,53.1663,53.2338,53.147,53.2049,922184.0
2019-09-24 10:55:00,55.17,55.21,55.14,55.17,401896.0,53.2049,53.2435,53.1759,53.2049,401896.0
2019-09-24 11:00:00,55.17,55.18,54.99,55.0,1133800.0,53.2049,53.2145,53.0313,53.0409,1133800.0
2019-09-24 11:05:00,54.99,55.13,54.98,55.1,1008196.0,53.0313,53.1663,53.0216,53.1374,1008196.0
2019-09-24 11:10:00,55.11,55.17,55.1,55.15,531784.0,53.147,53.2049,53.1374,53.1856,531784.0
2019-09-24 11:15:00,55.15,55.2,55.13,55.19,632208.0,53.1856,53.2338,53.1663,53.2242,632208.0
2019-09-24 11:20:00,55.19,55.23,55.08,55.09,967508.0,53.2242,53.2627,53.1181,53.1277,967508.0
2019-09-24 11:25:00,55.09,55.11,55.04,55.08,912008.0,53.1277,53.147,53.0795,53.1181,912008.0
2019-09-24 11:30:00,55.08,55.09,54.99,55.02,712360.0,53.1181,53.1277,53.0313,53.0602,712360.0
2019-09-24 11:35:00,55.02,55.02,54.82,54.86,1597784.0,53.0602,53.0602,52.8673,52.9059,1597784.0
2019-09-24 11:40:00,54.86,54.91,54.69,54.72,1854328.0,52.9059,52.9541,52.742,52.7709,1854328.0
2019-09-24 11:45:00,54.72,54.89,54.7,54.88,1068164.0,52.7709,52.9349,52.7516,52.9252,1068164.0
2019-09-24 11:50:00,54.88,54.88,54.71,54.79,810476.0,52.9252,52.9252,52.7613,52.8384,810476.0
2019-09-24 11:55:00,54.79,54.85,54.78,54.79,710572.0,52.8384,52.8963,52.8288,52.8384,710572.0
2019-09-24 12:00:00,54.78,54.85,54.74,54.84,430480.0,52.8288,52.8963,52.7902,52.8866,430480.0
2019-09-24 12:05:00,54.84,54.95,54.84,54.95,963960.0,52.8866,52.9927,52.8866,52.9927,963960.0
2019-09-24 12:10:00,54.95,54.95,54.87,54.9,735700.0,52.9927,52.9927,52.9156,52.9445,735700.0
2019-09-24 12:15:00,54.89,54.93,54.79,54.8,1118172.0,52.9349,52.9734,52.8384,52.8481,1118172.0
2019-09-24 12:20:00,54.8,54.84,54.41,54.59,1912008.0,52.8481,52.8866,52.4719,52.6455,1912008.0
2019-09-24 12:25:00,54.59,54.66,54.39,54.54,1539928.0,52.6455,52.713,52.4527,52.5973,1539928.0
2019-09-24 12:30:00,54.54,54.64,54.47,54.62,1472296.0,52.5973,52.6938,52.5298,52.6745,1472296.0
2019-09-24 12:35:00,54.61,54.61,54.43,54.49,977304.0,52.6648,52.6648,52.4912,52.5491,977304.0
2019-09-24 12:40:00,54.5,54.55,54.4,54.51,1166900.0,52.5587,52.607,52.4623,52.5684,1166900.0
2019-09-24 12:45:00,54.52,54.53,54.42,54.51,680264.0,52.578,52.5877,52.4816,52.5684,680264.0
2019-09-24 12:50:00,54.5,54.51,54.34,54.34,1043628.0,52.5587,52.5684,52.4044,52.4044,1043628.0
2019-09-24 12:55:00,54.34,54.48,54.33,54.38,1088460.0,52.4044,52.5395,52.3948,52.443,1088460.0
2019-09-24 13:00:00,54.37,54.49,54.33,54.44,822128.0,52.4334,52.5491,52.3948,52.5009,822128.0
2019-09-24 13:05:00,54.43,54.53,54.42,54.51,864736.0,52.4912,52.5877,52.4816,52.5684,864736.0
2019-09-24 13:10:00,54.52,54.52,54.38,54.44,576484.0,52.578,52.578,52.443,52.5009,576484.0
2019-09-24 13:15:00,54.44,54.46,54.38,54.44,602248.0,52.5009,52.5202,52.443,52.5009,602248.0
2019-09-24 13:20:00,54.44,54.44,54.31,54.34,870496.0,52.5009,52.5009,52.3755,52.4044,870496.0
2019-09-24 13:25:00,54.35,54.42,54.3,54.31,777168.0,52.4141,52.4816,52.3659,52.3755,777168.0
2019-09-24 13:30:00,54.31,54.46,54.3,54.41,732320.0,52.3755,52.5202,52.3659,52.4719,732320.0
2019-09-24 13:35:00,54.41,54.55,54.39,54.52,965436.0,52.4719,52.607,52.4527,52.578,965436.0
2019-09-24 13:40:00,54.52,54.54,54.45,54.49,500764.0,52.578,52.5973,52.5105,52.5491,500764.0
2019-09-24 13:45:00,54.49,54.52,54.45,54.49,342560.0,52.5491,52.578,52.5105,52.5491,342560.0
2019-09-24 13:50:00,54.49,54.57,54.39,54.39,818128.0,52.5491,52.6262,52.4527,52.4527,818128.0
2019-09-24 13:55:00,54.4,54.49,54.38,54.43,672528.0,52.4623,52.5491,52.443,52.4912,672528.0
2019-09-24 14:00:00,54.43,54.45,54.38,54.4,502560.0,52.4912,52.5105,52.443,52.4623,502560.0
2019-09-24 14:05:00,54.39,54.45,54.38,54.39,438508.0,52.4527,52.5105,52.443,52.4527,438508.0
2019-09-24 14:10:00,54.39,54.85,54.35,54.71,2313124.0,52.4527,52.8963,52.4141,52.7613,2313124.0
2019-09-24 14:15:00,54.74,54.93,54.71,54.85,1648820.0,52.7902,52.9734,52.7613,52.8963,1648820.0
2019-09-24 14:20:00,54.85,54.91,54.79,54.81,1301908.0,52.8963,52.9541,52.8384,52.8577,1301908.0
2019-09-24 14:25:00,54.82,54.87,54.81,54.85,364428.0,52.8673,52.9156,52.8577,52.8963,364428.0
2019-09-24 14:30:00,54.86,54.88,54.76,54.79,454172.0,52.9059,52.9252,52.8095,52.8384,454172.0
2019-09-24 14:35:00,54.79,54.87,54.58,54.66,1442936.0,52.8384,52.9156,52.6359,52.713,1442936.0
2019-09-24 14:40:00,54.65,54.7,54.58,54.62,516492.0,52.7034,52.7516,52.6359,52.6745,516492.0
2019-09-24 14:45:00,54.63,54.69,54.54,54.67,768268.0,52.6841,52.742,52.5973,52.7227,768268.0
2019-09-24 14:50:00,54.66,54.79,54.63,54.71,1173248.0,52.713,52.8384,52.6841,52.7613,1173248.0
2019-09-24 14:55:00,54.71,54.71,54.58,54.59,666900.0,52.7613,52.7613,52.6359,52.6455,666900.0
2019-09-24 15:00:00,54.59,54.64,54.51,54.58,949900.0,52.6455,52.6938,52.5684,52.6359,949900.0
2019-09-24 15:05:00,54.59,54.63,54.54,54.59,756624.0,52.6455,52.6841,52.5973,52.6455,756624.0
2019-09-24 15:10:00,54.59,54.66,54.54,54.65,556300.0,52.6455,52.713,52.5973,52.7034,556300.0
2019-09-24 15:15:00,54.65,54.67,54.54,54.54,590204.0,52.7034,52.7227,52.5973,52.5973,590204.0
2019-09-24 15:20:00,54.54,54.54,54.39,54.4,941072.0,52.5973,52.5973,52.4527,52.4623,941072.0
2019-09-24 15:25:00,54.4,54.54,54.39,54.5,825924.0,52.4623,52.5973,52.4527,52.5587,825924.0
2019-09-24 15:30:00,54.49,54.49,54.42,54.45,712684.0,52.5491,52.5491,52.4816,52.5105,712684.0
2019-09-24 15:35:00,54.45,54.49,54.41,54.42,715900.0,52.5105,52.5491,52.4719,52.4816,715900.0
2019-09-24 15:40:00,54.43,54.51,54.39,54.5,997744.0,52.4912,52.5684,52.4527,52.5587,997744.0
2019-09-24 15:45:00,54.5,54.6,54.49,54.59,1134588.0,52.5587,52.6552,52.5491,52.6455,1134588.0
2019-09-24 15:50:00,54.58,54.6,54.47,54.55,1436392.0,52.6359,52.6552,52.5298,52.607,1436392.0
2019-09-24 15:55:00,54.55,54.55,54.39,54.42,4670940.0,52.607,52.607,52.4527,52.4816,4670940.0
2019-09-25 09:30:00,54.69,54.92,54.62,54.77,3761936.0,52.742,52.9638,52.6745,52.8191,3761936.0
2019-09-25 09:35:00,54.79,54.82,54.68,54.7,1639472.0,52.8384,52.8673,52.7323,52.7516,1639472.0
2019-09-25 09:40:00,54.7,54.77,54.59,54.61,1185708.0,52.7516,52.8191,52.6455,52.6648,1185708.0
2019-09-25 09:45:00,54.61,54.66,54.54,54.61,1313104.0,52.6648,52.713,52.5973,52.6648,1313104.0
2019-09-25 09:50:00,54.61,54.61,54.46,54.49,1242188.0,52.6648,52.6648,52.5202,52.5491,1242188.0
2019-09-25 09:55:00,54.49,54.52,54.44,54.5,1038184.0,52.5491,52.578,52.5009,52.5587,1038184.0
2019-09-25 10:00:00,54.5,54.7,54.29,54.61,2948208.0,52.5587,52.7516,52.3562,52.6648,2948208.0
2019-09-25 10:05:00,54.61,54.81,54.55,54.73,1697008.0,52.6648,52.8577,52.607,52.7806,1697008.0
2019-09-25 10:10:00,54.74,54.84,54.7,54.74,1009112.0,52.7902,52.8866,52.7516,52.7902,1009112.0
2019-09-25 10:15:00,54.74,54.85,54.65,54.72,1220940.0,52.7902,52.8963,52.7034,52.7709,1220940.0
2019-09-25 10:20:00,54.72,54.8,54.65,54.69,800888.0,52.7709,52.8481,52.7034,52.742,800888.0
2019-09-25 10:25:00,54.68,54.79,54.67,54.79,988896.0,52.7323,52.8384,52.7227,52.8384,988896.0
2019-09-25 10:30:00,54.79,54.89,54.77,54.82,1316420.0,52.8384,52.9349,52.8191,52.8673,1316420.0
2019-09-25 10:35:00,54.82,54.86,54.78,54.82,629076.0,52.8673,52.9059,52.8288,52.8673,629076.0
2019-09-25 10:40:00,54.82,54.83,54.73,54.76,626384.0,52.8673,52.877,52.7806,52.8095,626384.0
2019-09-25 10:45:00,54.76,54.81,54.74,54.77,804276.0,52.8095,52.8577,52.7902,52.8191,804276.0
2019-09-25 10:50:00,54.77,55.02,54.72,54.92,2116652.0,52.8191,53.0602,52.7709,52.9638,2116652.0
2019-09-25 10:55:00,54.92,54.95,54.85,54.88,1015228.0,52.9638,52.9927,52.8963,52.9252,1015228.0
2019-09-25 11:00:00,54.88,54.93,54.83,54.86,799144.0,52.9252,52.9734,52.877,52.9059,799144.0
2019-09-25 11:05:00,54.87,54.94,54.87,54.88,575148.0,52.9156,52.9831,52.9156,52.9252,575148.0
2019-09-25 11:10:00,54.88,55.09,54.87,55.09,1429420.0,52.9252,53.1277,52.9156,53.1277,1429420.0
2019-09-25 11:15:00,55.09,55.14,55.0,55.01,1088648.0,53.1277,53.1759,53.0409,53.0506,1088648.0
2019-09-25 11:20:00,55.0,55.1,55.0,55.06,754696.0,53.0409,53.1374,53.0409,53.0988,754696.0
2019-09-25 11:25:00,55.06,55.07,54.99,55.0,680820.0,53.0988,53.1084,53.0313,53.0409,680820.0
2019-09-25 11:30:00,55.0,55.04,54.97,54.98,585060.0,53.0409,53.0795,53.012,53.0216,585060.0
2019-09-25 11:35:00,54.98,55.04,54.94,55.04,718384.0,53.0216,53.0795,52.9831,53.0795,718384.0
2019-09-25 11:40:00,55.04,55.09,55.04,55.07,637036.0,53.0795,53.1277,53.0795,53.1084,637036.0
2019-09-25 11:45:00,55.08,55.13,55.06,55.07,806400.0,53.1181,53.1663,53.0988,53.1084,806400.0
2019-09-25 11:50:00,55.07,55.09,55.04,55.09,579316.0,53.1084,53.1277,53.0795,53.1277,579316.0
2019-09-25 11:55:00,55.09,55.11,55.03,55.07,312944.0,53.1277,53.147,53.0699,53.1084,312944.0
2019-09-25 12:00:00,55.06,55.15,55.06,55.15,389352.0,53.0988,53.1856,53.0988,53.1856,389352.0
2019-09-25 12:05:00,55.15,55.2,55.11,55.17,714068.0,53.1856,53.2338,53.147,53.2049,714068.0
2019-09-25 12:10:00,55.17,55.18,55.1,55.14,521288.0,53.2049,53.2145,53.1374,53.1759,521288.0
2019-09-25 12:15:00,55.13,55.18,55.1,55.15,606960.0,53.1663,53.2145,53.1374,53.1856,606960.0
2019-09-25 12:20:00,55.15,55.18,55.13,55.18,527980.0,53.1856,53.2145,53.1663,53.2145,527980.0
2019-09-25 12:25:00,55.18,55.23,55.16,55.18,622996.0,53.2145,53.2627,53.1952,53.2145,622996.0
2019-09-25 12:30:00,55.17,55.21,55.17,55.19,457640.0,53.2049,53.2435,53.2049,53.2242,457640.0
2019-09-25 12:35:00,55.19,55.2,55.16,55.16,321680.0,53.2242,53.2338,53.1952,53.1952,321680.0
2019-09-25 12:40:00,55.16,55.17,55.09,55.11,445800.0,53.1952,53.2049,53.1277,53.147,445800.0
2019-09-25 12:45:00,55.11,55.11,55.05,55.06,273000.0,53.147,53.147,53.0892,53.0988,273000.0
2019-09-25 12:50:00,55.06,55.08,55.01,55.05,442180.0,53.0988,53.1181,53.0506,53.0892,442180.0
2019-09-25 12:55:00,55.04,55.13,54.99,55.04,688220.0,53.0795,53.1663,53.0313,53.0795,688220.0
2019-09-25 13:00:00,55.04,55.07,54.99,54.99,565780.0,53.0795,53.1084,53.0313,53.0313,565780.0
2019-09-25 13:05:00,55.0,55.06,54.98,55.06,449588.0,53.0409,53.0988,53.0216,53.0988,449588.0
2019-09-25 13:10:00,55.06,55.09,55.03,55.08,432440.0,53.0988,53.1277,53.0699,53.1181,432440.0
2019-09-25 13:15:00,55.08,55.08,54.96,54.98,550800.0,53.1181,53.1181,53.0024,53.0216,550800.0
2019-09-25 13:20:00,54.98,55.03,54.97,55.02,215652.0,53.0216,53.0699,53.012,53.0602,215652.0
2019-09-25 13:25:00,55.02,55.02,54.98,55.0,216260.0,53.0602,53.0602,53.0216,53.0409,216260.0
2019-09-25 13:30:00,55.01,55.05,54.98,55.0,412372.0,53.0506,53.0892,53.0216,53.0409,412372.0
2019-09-25 13:35:00,55.0,55.07,55.0,55.05,373432.0,53.0409,53.1084,53.0409,53.0892,373432.0
2019-09-25 13:40:00,55.05,55.08,55.02,55.03,187656.0,53.0892,53.1181,53.0602,53.0699,187656.0
2019-09-25 13:45:00,55.03,55.08,55.02,55.03,336188.0,53.0699,53.1181,53.0602,53.0699,336188.0
2019-09-25 13:50:00,55.03,55.13,55.03,55.11,590856.0,53.0699,53.1663,53.0699,53.147,590856.0
2019-09-25 13:55:00,55.11,55.13,55.1,55.13,325000.0,53.147,53.1663,53.1374,53.1663,325000.0
2019-09-25 14:00:00,55.13,55.23,55.12,55.13,832944.0,53.1663,53.2627,53.1567,53.1663,832944.0
2019-09-25 14:05:00,55.13,55.18,55.1,55.13,475800.0,53.1663,53.2145,53.1374,53.1663,475800.0
2019-09-25 14:10:00,55.13,55.17,55.13,55.15,447368.0,53.1663,53.2049,53.1663,53.1856,447368.0
2019-09-25 14:15:00,55.15,55.17,55.12,55.12,303312.0,53.1856,53.2049,53.1567,53.1567,303312.0
2019-09-25 14:20:00,55.12,55.13,55.1,55.11,446484.0,53.1567,53.1663,53.1374,53.147,446484.0
2019-09-25 14:25:00,55.11,55.11,55.05,55.05,357192.0,53.147,53.147,53.0892,53.0892,357192.0
2019-09-25 14:30:00,55.06,55.06,55.0,55.01,532588.0,53.0988,53.0988,53.0409,53.0506,532588.0
2019-09-25 14:35:00,55.01,55.06,55.01,55.06,411640.0,53.0506,53.0988,53.0506,53.0988,411640.0
2019-09-25 14:40:00,55.06,55.12,55.04,55.05,642852.0,53.0988,53.1567,53.0795,53.0892,642852.0
2019-09-25 14:45:00,55.06,55.11,55.05,55.09,527700.0,53.0988,53.147,53.0892,53.1277,527700.0
2019-09-25 14:50:00,55.09,55.13,55.06,55.12,385980.0,53.1277,53.1663,53.0988,53.1567,385980.0
2019-09-25 14:55:00,55.12,55.17,55.11,55.14,421240.0,53.1567,53.2049,53.147,53.1759,421240.0
2019-09-25 15:00:00,55.14,55.18,55.1,55.18,409764.0,53.1759,53.2145,53.1374,53.2145,409764.0
2019-09-25 15:05:00,55.18,55.23,55.17,55.2,888572.0,53.2145,53.2627,53.2049,53.2338,888572.0
2019-09-25 15:10:00,55.2,55.29,55.2,55.28,1435464.0,53.2338,53.3206,53.2338,53.311,1435464.0
2019-09-25 15:15:00,55.28,55.29,55.23,55.27,605488.0,53.311,53.3206,53.2627,53.3013,605488.0
2019-09-25 15:20:00,55.27,55.29,55.24,55.26,478556.0,53.3013,53.3206,53.2724,53.2917,478556.0
2019-09-25 15:25:00,55.26,55.27,55.21,55.26,620032.0,53.2917,53.3013,53.2435,53.2917,620032.0
2019-09-25 15:30:00,55.26,55.27,55.2,55.27,667764.0,53.2917,53.3013,53.2338,53.3013,667764.0
2019-09-25 15:35:00,55.27,55.31,55.23,55.31,680500.0,53.3013,53.3399,53.2627,53.3399,680500.0
2019-09-25 15:40:00,55.31,55.34,55.29,55.33,993756.0,53.3399,53.3688,53.3206,53.3592,993756.0
2019-09-25 15:45:00,55.33,55.35,55.26,55.33,1124508.0,53.3592,53.3785,53.2917,53.3592,1124508.0
2019-09-25 15:50:00,55.33,55.38,55.33,55.34,1267672.0,53.3592,53.4074,53.3592,53.3688,1267672.0
2019-09-25 15:55:00,55.34,55.35,55.24,55.25,2608364.0,53.3688,53.3785,53.2724,53.282,2608364.0
2019-09-26 09:30:00,54.97,55.04,54.75,54.77,3031420.0,53.012,53.0795,52.7998,52.8191,3031420.0
2019-09-26 09:35:00,54.77,54.86,54.71,54.81,1829892.0,52.8191,52.9059,52.7613,52.8577,1829892.0
2019-09-26 09:40:00,54.81,54.87,54.73,54.8,1152756.0,52.8577,52.9156,52.7806,52.8481,1152756.0
2019-09-26 09:45:00,54.79,54.87,54.76,54.86,969628.0,52.8384,52.9156,52.8095,52.9059,969628.0
2019-09-26 09:50:00,54.85,54.86,54.74,54.76,895352.0,52.8963,52.9059,52.7902,52.8095,895352.0
2019-09-26 09:55:00,54.75,54.83,54.74,54.81,1023836.0,52.7998,52.877,52.7902,52.8577,1023836.0
2019-09-26 10:00:00,54.81,54.92,54.79,54.88,1205280.0,52.8577,52.9638,52.8384,52.9252,1205280.0
2019-09-26 10:05:00,54.89,54.94,54.82,54.88,909864.0,52.9349,52.9831,52.8673,52.9252,909864.0
2019-09-26 10:10:00,54.88,54.92,54.85,54.88,579136.0,52.9252,52.9638,52.8963,52.9252,579136.0
2019-09-26 10:15:00,54.88,54.94,54.78,54.88,998000.0,52.9252,52.9831,52.8288,52.9252,998000.0
2019-09-26 10:20:00,54.88,54.98,54.88,54.91,640056.0,52.9252,53.0216,52.9252,52.9541,640056.0
2019-09-26 10:25:00,54.9,55.01,54.85,54.99,808072.0,52.9445,53.0506,52.8963,53.0313,808072.0
2019-09-26 10:30:00,54.99,55.03,54.96,54.99,723184.0,53.0313,53.0699,53.0024,53.0313,723184.0
2019-09-26 10:35:00,55.0,55.02,54.95,55.0,563496.0,53.0409,53.0602,52.9927,53.0409,563496.0
2019-09-26 10:40:00,55.0,55.05,55.0,55.02,557376.0,53.0409,53.0892,53.0409,53.0602,557376.0
2019-09-26 10:45:00,55.01,55.18,54.99,55.17,1067852.0,53.0506,53.2145,53.0313,53.2049,1067852.0
2019-09-26 10:50:00,55.17,55.21,55.12,55.15,1212536.0,53.2049,53.2435,53.1567,53.1856,1212536.0
2019-09-26 10:55:00,55.15,55.2,54.92,55.01,1768568.0,53.1856,53.2338,52.9638,53.0506,1768568.0
2019-09-26 11:00:00,55.01,55.04,54.82,54.88,1746980.0,53.0506,53.0795,52.8673,52.9252,1746980.0
2019-09-26 11:05:00,54.88,54.92,54.84,54.9,535784.0,52.9252,52.9638,52.8866,52.9445,535784.0
2019-09-26 11:10:00,54.9,54.96,54.89,54.94,477740.0,52.9445,53.0024,52.9349,52.9831,477740.0
2019-09-26 11:15:00,54.94,54.97,54.8,54.86,976220.0,52.9831,53.012,52.8481,52.9059,976220.0
2019-09-26 11:20:00,54.85,54.87,54.8,54.83,697680.0,52.8963,52.9156,52.8481,52.877,697680.0
2019-09-26 11:25:00,54.83,54.91,54.81,54.88,562408.0,52.877,52.9541,52.8577,52.9252,562408.0
2019-09-26 11:30:00,54.89,54.96,54.88,54.95,631444.0,52.9349,53.0024,52.9252,52.9927,631444.0
2019-09-26 11:35:00,54.96,55.02,54.95,55.0,867696.0,53.0024,53.0602,52.9927,53.0409,867696.0
2019-09-26 11:40:00,55.0,55.01,54.96,54.99,358012.0,53.0409,53.0506,53.0024,53.0313,358012.0
2019-09-26 11:45:00,54.99,54.99,54.93,54.99,426344.0,53.0313,53.0313,52.9734,53.0313,426344.0
2019-09-26 11:50:00,54.99,55.02,54.92,54.96,697820.0,53.0313,53.0602,52.9638,53.0024,697820.0
2019-09-26 11:55:00,54.97,55.03,54.96,54.99,398036.0,53.012,53.0699,53.0024,53.0313,398036.0
2019-09-26 12:00:00,54.99,55.06,54.9,55.0,749652.0,53.0313,53.0988,52.9445,53.0409,749652.0
2019-09-26 12:05:00,55.01,55.04,54.99,55.02,389872.0,53.0506,53.0795,53.0313,53.0602,389872.0
2019-09-26 12:10:00,55.02,55.04,54.99,55.01,309624.0,53.0602,53.0795,53.0313,53.0506,309624.0
2019-09-26 12:15:00,55.02,55.05,54.99,55.01,378928.0,53.0602,53.0892,53.0313,53.0506,378928.0
2019-09-26 12:20:00,55.01,55.04,54.98,55.0,306740.0,53.0506,53.0795,53.0216,53.0409,306740.0
2019-09-26 12:25:00,55.01,55.11,54.97,55.05,662280.0,53.0506,53.147,53.012,53.0892,662280.0
2019-09-26 12:30:00,55.05,55.05,55.0,55.01,290032.0,53.0892,53.0892,53.0409,53.0506,290032.0
2019-09-26 12:35:00,55.01,55.05,55.0,55.05,284908.0,53.0506,53.0892,53.0409,53.0892,284908.0
2019-09-26 12:40:00,55.04,55.05,54.99,54.99,315128.0,53.0795,53.0892,53.0313,53.0313,315128.0
2019-09-26 12:45:00,54.99,55.04,54.98,55.02,238724.0,53.0313,53.0795,53.0216,53.0602,238724.0
2019-09-26 12:50:00,55.02,55.02,54.94,54.97,421768.0,53.0602,53.0602,52.9831,53.012,421768.0
2019-09-26 12:55:00,54.97,54.97,54.92,54.97,520608.0,53.012,53.012,52.9638,53.012,520608.0
2019-09-26 13:00:00,54.97,55.0,54.96,54.99,346460.0,53.012,53.0409,53.0024,53.0313,346460.0
2019-09-26 13:05:00,54.99,55.02,54.98,55.01,373092.0,53.0313,53.0602,53.0216,53.0506,373092.0
2019-09-26 13:10:00,55.01,55.02,54.97,55.0,404184.0,53.0506,53.0602,53.012,53.0409,404184.0
2019-09-26 13:15:00,55.0,55.01,54.97,54.97,307672.0,53.0409,53.0506,53.012,53.012,307672.0
2019-09-26 13:20:00,54.97,54.97,54.92,54.93,462484.0,53.012,53.012,52.9638,52.9734,462484.0
2019-09-26 13:25:00,54.93,54.95,54.91,54.95,249636.0,52.9734,52.9927,52.9541,52.9927,249636.0
2019-09-26 13:30:00,54.95,54.99,54.94,54.94,289564.0,52.9927,53.0313,52.9831,52.9831,289564.0
2019-09-26 13:35:00,54.94,55.04,54.93,55.01,552296.0,52.9831,53.0795,52.9734,53.0506,552296.0
2019-09-26 13:40:00,55.01,55.02,54.99,55.02,437148.0,53.0506,53.0602,53.0313,53.0602,437148.0
2019-09-26 13:45:00,55.02,55.03,54.99,54.99,252540.0,53.0602,53.0699,53.0313,53.0313,252540.0
2019-09-26 13:50:00,54.99,55.02,54.97,55.02,208704.0,53.0313,53.0602,53.012,53.0602,208704.0
2019-09-26 13:55:00,55.02,55.04,54.98,55.04,273096.0,53.0602,53.0795,53.0216,53.0795,273096.0
2019-09-26 14:00:00,55.04,55.11,55.04,55.07,580516.0,53.0795,53.147,53.0795,53.1084,580516.0
2019-09-26 14:05:00,55.07,55.15,55.06,55.14,643604.0,53.1084,53.1856,53.0988,53.1759,643604.0
2019-09-26 14:10:00,55.15,55.15,55.1,55.13,334256.0,53.1856,53.1856,53.1374,53.1663,334256.0
2019-09-26 14:15:00,55.12,55.17,55.09,55.12,407396.0,53.1567,53.2049,53.1277,53.1567,407396.0
2019-09-26 14:20:00,55.12,55.15,55.1,55.11,263324.0,53.1567,53.1856,53.1374,53.147,263324.0
2019-09-26 14:25:00,55.11,55.11,55.04,55.06,513560.0,53.147,53.147,53.0795,53.0988,513560.0
2019-09-26 14:30:00,55.06,55.11,55.06,55.07,307240.0,53.0988,53.147,53.0988,53.1084,307240.0
2019-09-26 14:35:00,55.07,55.08,55.05,55.06,258544.0,53.1084,53.1181,53.0892,53.0988,258544.0
2019-09-26 14:40:00,55.06,55.1,55.06,55.08,339064.0,53.0988,53.1374,53.0988,53.1181,339064.0
2019-09-26 14:45:00,55.08,55.09,55.06,55.07,288948.0,53.1181,53.1277,53.0988,53.1084,288948.0
2019-09-26 14:50:00,55.07,55.07,54.99,55.02,640744.0,53.1084,53.1084,53.0313,53.0602,640744.0
2019-09-26 14:55:00,55.02,55.04,55.0,55.02,370980.0,53.0602,53.0795,53.0409,53.0602,370980.0
2019-09-26 15:00:00,55.01,55.06,55.01,55.04,340824.0,53.0506,53.0988,53.0506,53.0795,340824.0
2019-09-26 15:05:00,55.04,55.05,55.0,55.04,368096.0,53.0795,53.0892,53.0409,53.0795,368096.0
2019-09-26 15:10:00,55.04,55.07,55.02,55.03,334104.0,53.0795,53.1084,53.0602,53.0699,334104.0
2019-09-26 15:15:00,55.03,55.06,55.01,55.05,274336.0,53.0699,53.0988,53.0506,53.0892,274336.0
2019-09-26 15:20:00,55.05,55.07,55.02,55.04,292980.0,53.0892,53.1084,53.0602,53.0795,292980.0
2019-09-26 15:25:00,55.04,55.15,55.0,55.11,1453980.0,53.0795,53.1856,53.0409,53.147,1453980.0
2019-09-26 15:30:00,55.11,55.24,55.1,55.2,1005596.0,53.147,53.2724,53.1374,53.2338,1005596.0
2019-09-26 15:35:00,55.2,55.22,55.14,55.14,430716.0,53.2338,53.2531,53.1759,53.1759,430716.0
2019-09-26 15:40:00,55.14,55.14,55.04,55.07,437692.0,53.1759,53.1759,53.0795,53.1084,437692.0
2019-09-26 15:45:00,55.08,55.11,55.05,55.11,306548.0,53.1181,53.147,53.0892,53.147,306548.0
2019-09-26 15:50:00,55.1,55.11,54.97,55.0,829264.0,53.1374,53.147,53.012,53.0409,829264.0
2019-09-26 15:55:00,55.0,55.01,54.87,54.97,3817820.0,53.0409,53.0506,52.9156,53.012,3817820.0
2019-09-27 09:30:00,55.11,55.24,55.06,55.1,2387340.0,53.147,53.2724,53.0988,53.1374,2387340.0
2019-09-27 09:35:00,55.1,55.15,55.03,55.06,1117148.0,53.1374,53.1856,53.0699,53.0988,1117148.0
2019-09-27 09:40:00,55.07,55.13,55.05,55.12,659908.0,53.1084,53.1663,53.0892,53.1567,659908.0
2019-09-27 09:45:00,55.12,55.16,55.07,55.07,819264.0,53.1567,53.1952,53.1084,53.1084,819264.0
2019-09-27 09:50:00,55.07,55.07,55.0,55.01,868692.0,53.1084,53.1084,53.0409,53.0506,868692.0
2019-09-27 09:55:00,55.01,55.08,54.99,55.06,836116.0,53.0506,53.1181,53.0313,53.0988,836116.0
2019-09-27 10:00:00,55.05,55.1,54.99,54.99,2264456.0,53.0892,53.1374,53.0313,53.0313,2264456.0
2019-09-27 10:05:00,55.0,55.07,54.99,55.04,752912.0,53.0409,53.1084,53.0313,53.0795,752912.0
2019-09-27 10:10:00,55.04,55.1,55.03,55.04,686960.0,53.0795,53.1374,53.0699,53.0795,686960.0
2019-09-27 10:15:00,55.03,55.07,54.95,55.05,897692.0,53.0699,53.1084,52.9927,53.0892,897692.0
2019-09-27 10:20:00,55.04,55.09,55.0,55.02,728364.0,53.0795,53.1277,53.0409,53.0602,728364.0
2019-09-27 10:25:00,55.01,55.04,54.96,55.02,904820.0,53.0506,53.0795,53.0024,53.0602,904820.0
2019-09-27 10:30:00,55.02,55.03,54.87,54.91,1232000.0,53.0602,53.0699,52.9156,52.9541,1232000.0
2019-09-27 10:35:00,54.91,55.02,54.91,55.01,926444.0,52.9541,53.0602,52.9541,53.0506,926444.0
2019-09-27 10:40:00,55.02,55.02,54.97,55.0,643648.0,53.0602,53.0602,53.012,53.0409,643648.0
2019-09-27 10:45:00,55.0,55.08,54.98,55.07,692600.0,53.0409,53.1181,53.0216,53.1084,692600.0
2019-09-27 10:50:00,55.08,55.08,55.04,55.06,408628.0,53.1181,53.1181,53.0795,53.0988,408628.0
2019-09-27 10:55:00,55.05,55.12,55.03,55.1,672072.0,53.0892,53.1567,53.0699,53.1374,672072.0
2019-09-27 11:00:00,55.1,55.13,55.08,55.09,483904.0,53.1374,53.1663,53.1181,53.1277,483904.0
2019-09-27 11:05:00,55.09,55.11,55.08,55.11,568520.0,53.1277,53.147,53.1181,53.147,568520.0
2019-09-27 11:10:00,55.11,55.13,55.09,55.12,452952.0,53.147,53.1663,53.1277,53.1567,452952.0
2019-09-27 11:15:00,55.12,55.13,55.06,55.06,533188.0,53.1567,53.1663,53.0988,53.0988,533188.0
2019-09-27 11:20:00,55.06,55.1,55.04,55.1,332412.0,53.0988,53.1374,53.0795,53.1374,332412.0
2019-09-27 11:25:00,55.1,55.1,55.08,55.09,383312.0,53.1374,53.1374,53.1181,53.1277,383312.0
2019-09-27 11:30:00,55.09,55.12,55.06,55.11,370020.0,53.1277,53.1567,53.0988,53.147,370020.0
2019-09-27 11:35:00,55.1,55.12,54.45,54.65,3841864.0,53.1374,53.1567,52.5105,52.7034,3841864.0
2019-09-27 11:40:00,54.65,54.79,54.58,54.69,1396800.0,52.7034,52.8384,52.6359,52.742,1396800.0
2019-09-27 11:45:00,54.69,54.81,54.66,54.79,1132632.0,52.742,52.8577,52.713,52.8384,1132632.0
2019-09-27 11:50:00,54.79,54.85,54.75,54.81,734236.0,52.8384,52.8963,52.7998,52.8577,734236.0
2019-09-27 11:55:00,54.81,55.12,54.81,54.93,1359152.0,52.8577,53.1567,52.8577,52.9734,1359152.0
2019-09-27 12:00:00,54.93,54.94,54.83,54.86,886212.0,52.9734,52.9831,52.877,52.9059,886212.0
2019-09-27 12:05:00,54.87,54.94,54.8,54.92,537132.0,52.9156,52.9831,52.8481,52.9638,537132.0
2019-09-27 12:10:00,54.92,54.99,54.88,54.94,737980.0,52.9638,53.0313,52.9252,52.9831,737980.0
2019-09-27 12:15:00,54.95,54.97,54.8,54.83,825204.0,52.9927,53.012,52.8481,52.877,825204.0
2019-09-27 12:20:00,54.83,54.9,54.81,54.87,654344.0,52.877,52.9445,52.8577,52.9156,654344.0
2019-09-27 12:25:00,54.87,54.9,54.75,54.8,969952.0,52.9156,52.9445,52.7998,52.8481,969952.0
2019-09-27 12:30:00,54.8,54.81,54.7,54.78,596212.0,52.8481,52.8577,52.7516,52.8288,596212.0
2019-09-27 12:35:00,54.78,54.83,54.77,54.82,360436.0,52.8288,52.877,52.8191,52.8673,360436.0
2019-09-27 12:40:00,54.82,54.91,54.77,54.77,608768.0,52.8673,52.9541,52.8191,52.8191,608768.0
2019-09-27 12:45:00,54.78,54.8,54.68,54.68,1415984.0,52.8288,52.8481,52.7323,52.7323,1415984.0
2019-09-27 12:50:00,54.68,54.78,54.66,54.71,1005308.0,52.7323,52.8288,52.713,52.7613,1005308.0
2019-09-27 12:55:00,54.71,54.76,54.56,54.56,2340156.0,52.7613,52.8095,52.6166,52.6166,2340156.0
2019-09-27 13:00:00,54.56,54.66,54.53,54.6,1264424.0,52.6166,52.713,52.5877,52.6552,1264424.0
2019-09-27 13:05:00,54.6,54.72,54.54,54.7,928580.0,52.6552,52.7709,52.5973,52.7516,928580.0
2019-09-27 13:10:00,54.7,54.75,54.63,54.65,1239868.0,52.7516,52.7998,52.6841,52.7034,1239868.0
2019-09-27 13:15:00,54.65,54.66,54.55,54.59,545316.0,52.7034,52.713,52.607,52.6455,545316.0
2019-09-27 13:20:00,54.59,54.62,54.52,54.55,456388.0,52.6455,52.6745,52.578,52.607,456388.0
2019-09-27 13:25:00,54.55,54.6,54.52,54.59,451284.0,52.607,52.6552,52.578,52.6455,451284.0
2019-09-27 13:30:00,54.59,54.6,54.49,54.58,697152.0,52.6455,52.6552,52.5491,52.6359,697152.0
2019-09-27 13:35:00,54.57,54.63,54.54,54.6,400580.0,52.6262,52.6841,52.5973,52.6552,400580.0
2019-09-27 13:40:00,54.6,54.71,54.6,54.67,1262472.0,52.6552,52.7613,52.6552,52.7227,1262472.0
2019-09-27 13:45:00,54.67,54.67,54.55,54.57,432676.0,52.7227,52.7227,52.607,52.6262,432676.0
2019-09-27 13:50:00,54.57,54.63,54.5,54.6,637340.0,52.6262,52.6841,52.5587,52.6552,637340.0
2019-09-27 13:55:00,54.6,54.66,54.58,54.65,487660.0,52.6552,52.713,52.6359,52.7034,487660.0
2019-09-27 14:00:00,54.65,54.66,54.55,54.61,571080.0,52.7034,52.713,52.607,52.6648,571080.0
2019-09-27 14:05:00,54.61,54.63,54.56,54.56,330588.0,52.6648,52.6841,52.6166,52.6166,330588.0
2019-09-27 14:10:00,54.56,54.6,54.48,54.58,817320.0,52.6166,52.6552,52.5395,52.6359,817320.0
2019-09-27 14:15:00,54.59,54.59,54.46,54.53,605564.0,52.6455,52.6455,52.5202,52.5877,605564.0
2019-09-27 14:20:00,54.53,54.6,54.5,54.51,762772.0,52.5877,52.6552,52.5587,52.5684,762772.0
2019-09-27 14:25:00,54.51,54.62,54.5,54.54,1191920.0,52.5684,52.6745,52.5587,52.5973,1191920.0
2019-09-27 14:30:00,54.54,54.57,54.49,54.51,767652.0,52.5973,52.6262,52.5491,52.5684,767652.0
2019-09-27 14:35:00,54.5,54.6,54.49,54.52,890164.0,52.5587,52.6552,52.5491,52.578,890164.0
2019-09-27 14:40:00,54.51,54.52,54.47,54.48,1328568.0,52.5684,52.578,52.5298,52.5395,1328568.0
2019-09-27 14:45:00,54.48,54.5,54.42,54.42,884896.0,52.5395,52.5587,52.4816,52.4816,884896.0
2019-09-27 14:50:00,54.42,54.45,54.32,54.35,1345828.0,52.4816,52.5105,52.3852,52.4141,1345828.0
2019-09-27 14:55:00,54.35,54.43,54.35,54.38,816832.0,52.4141,52.4912,52.4141,52.443,816832.0
2019-09-27 15:00:00,54.38,54.49,54.38,54.46,661848.0,52.443,52.5491,52.443,52.5202,661848.0
2019-09-27 15:05:00,54.47,54.49,54.41,54.48,1392476.0,52.5298,52.5491,52.4719,52.5395,1392476.0
2019-09-27 15:10:00,54.48,54.54,54.45,54.48,743724.0,52.5395,52.5973,52.5105,52.5395,743724.0
2019-09-27 15:15:00,54.48,54.6,54.46,54.59,1898248.0,52.5395,52.6552,52.5202,52.6455,1898248.0
2019-09-27 15:20:00,54.6,54.65,54.58,54.64,1409012.0,52.6552,52.7034,52.6359,52.6938,1409012.0
2019-09-27 15:25:00,54.64,54.65,54.53,54.57,911552.0,52.6938,52.7034,52.5877,52.6262,911552.0
2019-09-27 15:30:00,54.57,54.71,54.54,54.68,908648.0,52.6262,52.7613,52.5973,52.7323,908648.0
2019-09-27 15:35:00,54.69,54.72,54.58,54.69,1117376.0,52.742,52.7709,52.6359,52.742,1117376.0
2019-09-27 15:40:00,54.68,54.74,54.65,54.68,1009760.0,52.7323,52.7902,52.7034,52.7323,1009760.0
2019-09-27 15:45:00,54.68,54.72,54.64,54.71,812216.0,52.7323,52.7709,52.6938,52.7613,812216.0
2019-09-27 15:50:00,54.7,54.78,54.65,54.66,1703296.0,52.7516,52.8288,52.7034,52.713,1703296.0
2019-09-27 15:55:00,54.67,54.73,54.59,54.71,2145652.0,52.7227,52.7806,52.6455,52.7613,2145652.0
2019-09-30 09:30:00,55.23,55.52,55.2,55.5,5269548.0,53.2627,53.5424,53.2338,53.5231,5269548.0
2019-09-30 09:35:00,55.49,55.51,55.33,55.39,1912968.0,53.5135,53.5328,53.3592,53.417,1912968.0
2019-09-30 09:40:00,55.4,55.47,55.33,55.42,1389828.0,53.4267,53.4942,53.3592,53.446,1389828.0
2019-09-30 09:45:00,55.42,55.55,55.39,55.54,2309428.0,53.446,53.5713,53.417,53.5617,2309428.0
2019-09-30 09:50:00,55.54,55.59,55.41,55.42,2243676.0,53.5617,53.6099,53.4363,53.446,2243676.0
2019-09-30 09:55:00,55.42,55.48,55.37,55.44,1187088.0,53.446,53.5038,53.3978,53.4653,1187088.0
2019-09-30 10:00:00,55.43,55.54,55.38,55.4,1394760.0,53.4556,53.5617,53.4074,53.4267,1394760.0
2019-09-30 10:05:00,55.4,55.43,55.29,55.37,1015396.0,53.4267,53.4556,53.3206,53.3978,1015396.0
2019-09-30 10:10:00,55.36,55.48,55.35,55.46,1101840.0,53.3881,53.5038,53.3785,53.4845,1101840.0
2019-09-30 10:15:00,55.46,55.49,55.4,55.4,746808.0,53.4845,53.5135,53.4267,53.4267,746808.0
2019-09-30 10:20:00,55.4,55.43,55.37,55.41,523340.0,53.4267,53.4556,53.3978,53.4363,523340.0
2019-09-30 10:25:00,55.41,55.45,55.38,55.45,557624.0,53.4363,53.4749,53.4074,53.4749,557624.0
2019-09-30 10:30:00,55.45,55.5,55.44,55.47,852008.0,53.4749,53.5231,53.4653,53.4942,852008.0
2019-09-30 10:35:00,55.47,55.49,55.43,55.48,549604.0,53.4942,53.5135,53.4556,53.5038,549604.0
2019-09-30 10:40:00,55.48,55.55,55.39,55.46,1232976.0,53.5038,53.5713,53.417,53.4845,1232976.0
2019-09-30 10:45:00,55.45,55.54,55.42,55.53,638776.0,53.4749,53.5617,53.446,53.5521,638776.0
2019-09-30 10:50:00,55.53,55.62,55.52,55.62,1130060.0,53.5521,53.6388,53.5424,53.6388,1130060.0
2019-09-30 10:55:00,55.61,55.66,55.58,55.66,1312188.0,53.6292,53.6774,53.6003,53.6774,1312188.0
2019-09-30 11:00:00,55.66,55.7,55.63,55.66,1269520.0,53.6774,53.716,53.6485,53.6774,1269520.0
2019-09-30 11:05:00,55.66,55.74,55.63,55.74,1224080.0,53.6774,53.7546,53.6485,53.7546,1224080.0
2019-09-30 11:10:00,55.74,55.77,55.71,55.74,1767032.0,53.7546,53.7835,53.7256,53.7546,1767032.0
2019-09-30 11:15:00,55.74,55.78,55.7,55.7,970848.0,53.7546,53.7931,53.716,53.716,970848.0
2019-09-30 11:20:00,55.7,55.74,55.69,55.74,682096.0,53.716,53.7546,53.7064,53.7546,682096.0
2019-09-30 11:25:00,55.74,55.81,55.74,55.81,957928.0,53.7546,53.8221,53.7546,53.8221,957928.0
2019-09-30 11:30:00,55.81,55.83,55.77,55.82,774792.0,53.8221,53.8414,53.7835,53.8317,774792.0
2019-09-30 11:35:00,55.81,55.84,55.8,55.81,570500.0,53.8221,53.851,53.8124,53.8221,570500.0
2019-09-30 11:40:00,55.81,55.86,55.76,55.85,1066336.0,53.8221,53.8703,53.7739,53.8607,1066336.0
2019-09-30 11:45:00,55.85,55.85,55.79,55.8,532704.0,53.8607,53.8607,53.8028,53.8124,532704.0
2019-09-30 11:50:00,55.8,55.83,55.77,55.77,540780.0,53.8124,53.8414,53.7835,53.7835,540780.0
2019-09-30 11:55:00,55.77,55.81,55.74,55.79,727060.0,53.7835,53.8221,53.7546,53.8028,727060.0
2019-09-30 12:00:00,55.8,55.87,55.8,55.85,991200.0,53.8124,53.8799,53.8124,53.8607,991200.0
2019-09-30 12:05:00,55.85,55.9,55.84,55.89,611760.0,53.8607,53.9089,53.851,53.8992,611760.0
2019-09-30 12:10:00,55.89,55.93,55.89,55.9,686904.0,53.8992,53.9378,53.8992,53.9089,686904.0
2019-09-30 12:15:00,55.9,55.92,55.86,55.91,704292.0,53.9089,53.9282,53.8703,53.9185,704292.0
2019-09-30 12:20:00,55.91,55.95,55.9,55.93,868172.0,53.9185,53.9571,53.9089,53.9378,868172.0
2019-09-30 12:25:00,55.93,56.0,55.92,55.99,1316796.0,53.9378,54.0053,53.9282,53.9957,1316796.0
2019-09-30 12:30:00,55.99,56.03,55.97,55.99,1346816.0,53.9957,54.0342,53.9764,53.9957,1346816.0
2019-09-30 12:35:00,55.99,56.02,55.96,55.99,958584.0,53.9957,54.0246,53.9667,53.9957,958584.0
2019-09-30 12:40:00,56.0,56.06,55.99,56.05,1016988.0,54.0053,54.0632,53.9957,54.0535,1016988.0
2019-09-30 12:45:00,56.05,56.06,56.02,56.04,509704.0,54.0535,54.0632,54.0246,54.0439,509704.0
2019-09-30 12:50:00,56.04,56.05,56.02,56.04,466624.0,54.0439,54.0535,54.0246,54.0439,466624.0
2019-09-30 12:55:00,56.04,56.11,56.03,56.1,850800.0,54.0439,54.1114,54.0342,54.1018,850800.0
2019-09-30 13:00:00,56.11,56.15,56.09,56.12,1083244.0,54.1114,54.15,54.0921,54.121,1083244.0
2019-09-30 13:05:00,56.12,56.13,56.06,56.06,666060.0,54.121,54.1307,54.0632,54.0632,666060.0
2019-09-30 13:10:00,56.06,56.07,56.02,56.04,603020.0,54.0632,54.0728,54.0246,54.0439,603020.0
2019-09-30 13:15:00,56.04,56.05,56.02,56.05,401076.0,54.0439,54.0535,54.0246,54.0535,401076.0
2019-09-30 13:20:00,56.05,56.09,56.03,56.03,656996.0,54.0535,54.0921,54.0342,54.0342,656996.0
2019-09-30 13:25:00,56.03,56.04,55.99,55.99,582116.0,54.0342,54.0439,53.9957,53.9957,582116.0
2019-09-30 13:30:00,56.0,56.03,55.98,56.01,623644.0,54.0053,54.0342,53.986,54.015,623644.0
2019-09-30 13:35:00,56.0,56.01,55.95,55.99,587932.0,54.0053,54.015,53.9571,53.9957,587932.0
2019-09-30 13:40:00,55.99,56.02,55.98,56.01,414708.0,53.9957,54.0246,53.986,54.015,414708.0
2019-09-30 13:45:00,56.02,56.07,56.0,56.07,628800.0,54.0246,54.0728,54.0053,54.0728,628800.0
2019-09-30 13:50:00,56.07,56.09,56.05,56.06,633212.0,54.0728,54.0921,54.0535,54.0632,633212.0
2019-09-30 13:55:00,56.06,56.07,56.02,56.05,596704.0,54.0632,54.0728,54.0246,54.0535,596704.0
2019-09-30 14:00:00,56.05,56.06,55.99,56.0,659820.0,54.0535,54.0632,53.9957,54.0053,659820.0
2019-09-30 14:05:00,56.0,56.04,55.99,56.04,534512.0,54.0053,54.0439,53.9957,54.0439,534512.0
2019-09-30 14:10:00,56.04,56.05,55.97,55.98,513108.0,54.0439,54.0535,53.9764,53.986,513108.0
2019-09-30 14:15:00,55.99,56.03,55.97,56.01,472624.0,53.9957,54.0342,53.9764,54.015,472624.0
2019-09-30 14:20:00,56.01,56.02,55.88,56.01,980940.0,54.015,54.0246,53.8896,54.015,980940.0
2019-09-30 14:25:00,56.0,56.05,55.98,56.0,691516.0,54.0053,54.0535,53.986,54.0053,691516.0
2019-09-30 14:30:00,56.01,56.02,55.98,56.02,463064.0,54.015,54.0246,53.986,54.0246,463064.0
2019-09-30 14:35:00,56.02,56.02,55.96,55.98,425316.0,54.0246,54.0246,53.9667,53.986,425316.0
2019-09-30 14:40:00,55.98,56.07,55.98,56.06,720796.0,53.986,54.0728,53.986,54.0632,720796.0
2019-09-30 14:45:00,56.06,56.09,56.05,56.07,345396.0,54.0632,54.0921,54.0535,54.0728,345396.0
2019-09-30 14:50:00,56.08,56.1,56.06,56.09,522484.0,54.0825,54.1018,54.0632,54.0921,522484.0
2019-09-30 14:55:00,56.09,56.09,56.02,56.03,657680.0,54.0921,54.0921,54.0246,54.0342,657680.0
2019-09-30 15:00:00,56.04,56.05,55.99,55.99,718352.0,54.0439,54.0535,53.9957,53.9957,718352.0
2019-09-30 15:05:00,55.99,56.06,55.99,56.01,619412.0,53.9957,54.0632,53.9957,54.015,619412.0
2019-09-30 15:10:00,56.02,56.04,55.99,56.03,605764.0,54.0246,54.0439,53.9957,54.0342,605764.0
2019-09-30 15:15:00,56.03,56.03,56.0,56.01,588984.0,54.0342,54.0342,54.0053,54.015,588984.0
2019-09-30 15:20:00,56.02,56.08,55.98,56.04,888560.0,54.0246,54.0825,53.986,54.0439,888560.0
2019-09-30 15:25:00,56.04,56.07,56.0,56.02,639272.0,54.0439,54.0728,54.0053,54.0246,639272.0
2019-09-30 15:30:00,56.02,56.02,55.89,55.91,1020868.0,54.0246,54.0246,53.8992,53.9185,1020868.0
2019-09-30 15:35:00,55.9,55.99,55.88,55.97,901848.0,53.9089,53.9957,53.8896,53.9764,901848.0
2019-09-30 15:40:00,55.97,55.99,55.93,55.98,1055448.0,53.9764,53.9957,53.9378,53.986,1055448.0
2019-09-30 15:45:00,55.98,56.01,55.9,55.93,1767752.0,53.986,54.015,53.9089,53.9378,1767752.0
2019-09-30 15:50:00,55.94,56.02,55.9,55.92,1899716.0,53.9475,54.0246,53.9089,53.9282,1899716.0
2019-09-30 15:55:00,55.92,56.03,55.9,55.99,3786136.0,53.9282,54.0342,53.9089,53.9957,3786136.0
2019-10-01 09:30:00,56.28,56.4,56.18,56.35,5680132.0,54.2753,54.3911,54.1789,54.3428,5680132.0
2019-10-01 09:35:00,56.35,56.78,56.34,56.75,5378600.0,54.3428,54.7575,54.3332,54.7286,5378600.0
2019-10-01 09:40:00,56.75,56.9,56.68,56.82,3912608.0,54.7286,54.8733,54.6611,54.7961,3912608.0
2019-10-01 09:45:00,56.82,56.96,56.76,56.93,2692932.0,54.7961,54.9311,54.7382,54.9022,2692932.0
2019-10-01 09:50:00,56.93,57.0,56.91,56.97,2603168.0,54.9022,54.9697,54.8829,54.9408,2603168.0
2019-10-01 09:55:00,56.97,57.06,56.93,57.02,3004120.0,54.9408,55.0276,54.9022,54.989,3004120.0
2019-10-01 10:00:00,57.01,57.02,56.72,56.75,4608580.0,54.9793,54.989,54.6997,54.7286,4608580.0
2019-10-01 10:05:00,56.74,56.75,56.55,56.71,4240680.0,54.719,54.7286,54.5357,54.69,4240680.0
2019-10-01 10:10:00,56.7,56.79,56.53,56.59,2725584.0,54.6804,54.7672,54.5164,54.5743,2725584.0
2019-10-01 10:15:00,56.59,56.71,56.57,56.64,1693560.0,54.5743,54.69,54.555,54.6225,1693560.0
2019-10-01 10:20:00,56.64,56.64,56.46,56.55,2059092.0,54.6225,54.6225,54.4489,54.5357,2059092.0
2019-10-01 10:25:00,56.55,56.69,56.52,56.69,1907420.0,54.5357,54.6707,54.5068,54.6707,1907420.0
2019-10-01 10:30:00,56.69,56.78,56.65,56.76,1886820.0,54.6707,54.7575,54.6322,54.7382,1886820.0
2019-10-01 10:35:00,56.76,56.79,56.63,56.7,1479544.0,54.7382,54.7672,54.6129,54.6804,1479544.0
2019-10-01 10:40:00,56.7,56.73,56.6,56.64,973888.0,54.6804,54.7093,54.5839,54.6225,973888.0
2019-10-01 10:45:00,56.65,56.78,56.63,56.68,1652004.0,54.6322,54.7575,54.6129,54.6611,1652004.0
2019-10-01 10:50:00,56.67,56.78,56.62,56.76,1272472.0,54.6514,54.7575,54.6032,54.7382,1272472.0
2019-10-01 10:55:00,56.75,56.75,56.52,56.55,1231264.0,54.7286,54.7286,54.5068,54.5357,1231264.0
2019-10-01 11:00:00,56.55,56.63,56.49,56.57,1321304.0,54.5357,54.6129,54.4779,54.555,1321304.0
2019-10-01 11:05:00,56.56,56.67,56.51,56.66,1142860.0,54.5454,54.6514,54.4971,54.6418,1142860.0
2019-10-01 11:10:00,56.67,56.67,56.57,56.66,580920.0,54.6514,54.6514,54.555,54.6418,580920.0
2019-10-01 11:15:00,56.66,56.74,56.63,56.71,884868.0,54.6418,54.719,54.6129,54.69,884868.0
2019-10-01 11:20:00,56.71,56.85,56.7,56.83,1403688.0,54.69,54.825,54.6804,54.8057,1403688.0
2019-10-01 11:25:00,56.83,56.91,56.8,56.91,1253672.0,54.8057,54.8829,54.7768,54.8829,1253672.0
2019-10-01 11:30:00,56.91,56.92,56.76,56.77,965388.0,54.8829,54.8925,54.7382,54.7479,965388.0
2019-10-01 11:35:00,56.77,56.79,56.7,56.73,930840.0,54.7479,54.7672,54.6804,54.7093,930840.0
2019-10-01 11:40:00,56.73,56.74,56.6,56.65,1066516.0,54.7093,54.719,54.5839,54.6322,1066516.0
2019-10-01 11:45:00,56.65,56.68,56.53,56.54,1152292.0,54.6322,54.6611,54.5164,54.5261,1152292.0
2019-10-01 11:50:00,56.54,56.62,56.52,56.59,797112.0,54.5261,54.6032,54.5068,54.5743,797112.0
2019-10-01 11:55:00,56.59,56.61,56.52,56.57,601268.0,54.5743,54.5936,54.5068,54.555,601268.0
2019-10-01 12:00:00,56.57,56.57,56.44,56.48,1879672.0,54.555,54.555,54.4296,54.4682,1879672.0
2019-10-01 12:05:00,56.48,56.48,56.36,56.41,1389952.0,54.4682,54.4682,54.3525,54.4007,1389952.0
2019-10-01 12:10:00,56.4,56.42,56.34,56.39,1222952.0,54.3911,54.4104,54.3332,54.3814,1222952.0
2019-10-01 12:15:00,56.39,56.53,56.37,56.48,1110820.0,54.3814,54.5164,54.3621,54.4682,1110820.0
2019-10-01 12:20:00,56.48,56.52,56.4,56.43,653212.0,54.4682,54.5068,54.3911,54.42,653212.0
2019-10-01 12:25:00,56.43,56.47,56.35,56.38,769224.0,54.42,54.4586,54.3428,54.3718,769224.0
2019-10-01 12:30:00,56.38,56.48,56.36,56.4,866048.0,54.3718,54.4682,54.3525,54.3911,866048.0
2019-10-01 12:35:00,56.41,56.51,56.4,56.44,698640.0,54.4007,54.4971,54.3911,54.4296,698640.0
2019-10-01 12:40:00,56.43,56.55,56.43,56.55,976968.0,54.42,54.5357,54.42,54.5357,976968.0
2019-10-01 12:45:00,56.55,56.55,56.4,56.42,590320.0,54.5357,54.5357,54.3911,54.4104,590320.0
2019-10-01 12:50:00,56.42,56.46,56.36,56.38,642080.0,54.4104,54.4489,54.3525,54.3718,642080.0
2019-10-01 12:55:00,56.38,56.42,56.33,56.35,987428.0,54.3718,54.4104,54.3236,54.3428,987428.0
2019-10-01 13:00:00,56.34,56.38,56.33,56.37,491348.0,54.3332,54.3718,54.3236,54.3621,491348.0
2019-10-01 13:05:00,56.37,56.37,56.19,56.27,2037640.0,54.3621,54.3621,54.1885,54.2657,2037640.0
2019-10-01 13:10:00,56.27,56.28,56.2,56.24,574744.0,54.2657,54.2753,54.1982,54.2368,574744.0
2019-10-01 13:15:00,56.24,56.29,56.16,56.29,1476104.0,54.2368,54.285,54.1596,54.285,1476104.0
2019-10-01 13:20:00,56.29,56.34,56.22,56.23,949124.0,54.285,54.3332,54.2175,54.2271,949124.0
2019-10-01 13:25:00,56.24,56.31,56.23,56.29,854960.0,54.2368,54.3043,54.2271,54.285,854960.0
2019-10-01 13:30:00,56.3,56.3,56.1,56.11,1133880.0,54.2946,54.2946,54.1018,54.1114,1133880.0
2019-10-01 13:35:00,56.12,56.24,56.1,56.24,1085556.0,54.121,54.2368,54.1018,54.2368,1085556.0
2019-10-01 13:40:00,56.24,56.3,56.19,56.28,1128592.0,54.2368,54.2946,54.1885,54.2753,1128592.0
2019-10-01 13:45:00,56.28,56.32,56.21,56.23,793664.0,54.2753,54.3139,54.2078,54.2271,793664.0
2019-10-01 13:50:00,56.23,56.25,56.17,56.19,735636.0,54.2271,54.2464,54.1693,54.1885,735636.0
2019-10-01 13:55:00,56.19,56.23,56.17,56.22,452304.0,54.1885,54.2271,54.1693,54.2175,452304.0
2019-10-01 14:00:00,56.22,56.32,56.18,56.29,894652.0,54.2175,54.3139,54.1789,54.285,894652.0
2019-10-01 14:05:00,56.29,56.3,56.22,56.24,629840.0,54.285,54.2946,54.2175,54.2368,629840.0
2019-10-01 14:10:00,56.24,56.29,56.23,56.26,591052.0,54.2368,54.285,54.2271,54.2561,591052.0
2019-10-01 14:15:00,56.26,56.27,56.21,56.22,462812.0,54.2561,54.2657,54.2078,54.2175,462812.0
2019-10-01 14:20:00,56.22,56.29,56.22,56.27,410748.0,54.2175,54.285,54.2175,54.2657,410748.0
2019-10-01 14:25:00,56.27,56.28,56.23,56.25,385268.0,54.2657,54.2753,54.2271,54.2464,385268.0
2019-10-01 14:30:00,56.25,56.44,56.25,56.43,967004.0,54.2464,54.4296,54.2464,54.42,967004.0
2019-10-01 14:35:00,56.43,56.43,56.33,56.34,786604.0,54.42,54.42,54.3236,54.3332,786604.0
2019-10-01 14:40:00,56.34,56.38,56.32,56.33,669672.0,54.3332,54.3718,54.3139,54.3236,669672.0
2019-10-01 14:45:00,56.33,56.41,56.33,56.34,853852.0,54.3236,54.4007,54.3236,54.3332,853852.0
2019-10-01 14:50:00,56.34,56.35,56.29,56.32,501372.0,54.3332,54.3428,54.285,54.3139,501372.0
2019-10-01 14:55:00,56.32,56.33,56.25,56.29,553804.0,54.3139,54.3236,54.2464,54.285,553804.0
2019-10-01 15:00:00,56.29,56.3,56.2,56.27,625120.0,54.285,54.2946,54.1982,54.2657,625120.0
2019-10-01 15:05:00,56.27,56.42,56.26,56.38,1123752.0,54.2657,54.4104,54.2561,54.3718,1123752.0
2019-10-01 15:10:00,56.38,56.38,56.24,56.27,1070352.0,54.3718,54.3718,54.2368,54.2657,1070352.0
2019-10-01 15:15:00,56.27,56.31,56.23,56.27,538520.0,54.2657,54.3043,54.2271,54.2657,538520.0
2019-10-01 15:20:00,56.27,56.3,56.25,56.28,461812.0,54.2657,54.2946,54.2464,54.2753,461812.0
2019-10-01 15:25:00,56.28,56.36,56.27,56.31,826584.0,54.2753,54.3525,54.2657,54.3043,826584.0
2019-10-01 15:30:00,56.3,56.32,56.22,56.29,867944.0,54.2946,54.3139,54.2175,54.285,867944.0
2019-10-01 15:35:00,56.28,56.3,56.21,56.23,932452.0,54.2753,54.2946,54.2078,54.2271,932452.0
2019-10-01 15:40:00,56.23,56.25,56.16,56.24,1587968.0,54.2271,54.2464,54.1596,54.2368,1587968.0
2019-10-01 15:45:00,56.24,56.25,56.06,56.09,1220608.0,54.2368,54.2464,54.0632,54.0921,1220608.0
2019-10-01 15:50:00,56.08,56.13,56.06,56.1,1391824.0,54.0825,54.1307,54.0632,54.1018,1391824.0
2019-10-01 15:55:00,56.09,56.16,56.05,56.15,2896916.0,54.0921,54.1596,54.0535,54.15,2896916.0
2019-10-02 09:30:00,55.77,55.9,55.56,55.59,4132024.0,53.7835,53.9089,53.581,53.6099,4132024.0
2019-10-02 09:35:00,55.58,55.6,55.46,55.5,3355672.0,53.6003,53.6196,53.4845,53.5231,3355672.0
2019-10-02 09:40:00,55.5,55.52,55.3,55.36,3196692.0,53.5231,53.5424,53.3302,53.3881,3196692.0
2019-10-02 09:45:00,55.36,55.47,55.31,55.37,2575396.0,53.3881,53.4942,53.3399,53.3978,2575396.0
2019-10-02 09:50:00,55.37,55.4,55.18,55.25,2475092.0,53.3978,53.4267,53.2145,53.282,2475092.0
2019-10-02 09:55:00,55.25,55.34,55.2,55.33,2063244.0,53.282,53.3688,53.2338,53.3592,2063244.0
2019-10-02 10:00:00,55.33,55.33,55.09,55.2,2146452.0,53.3592,53.3592,53.1277,53.2338,2146452.0
2019-10-02 10:05:00,55.19,55.28,55.14,55.16,1950860.0,53.2242,53.311,53.1759,53.1952,1950860.0
2019-10-02 10:10:00,55.16,55.25,55.13,55.2,1483424.0,53.1952,53.282,53.1663,53.2338,1483424.0
2019-10-02 10:15:00,55.2,55.32,55.16,55.27,1766692.0,53.2338,53.3495,53.1952,53.3013,1766692.0
2019-10-02 10:20:00,55.27,55.37,55.2,55.2,1720980.0,53.3013,53.3978,53.2338,53.2338,1720980.0
2019-10-02 10:25:00,55.2,55.2,55.09,55.12,1275744.0,53.2338,53.2338,53.1277,53.1567,1275744.0
2019-10-02 10:30:00,55.12,55.12,54.88,54.98,3272940.0,53.1567,53.1567,52.9252,53.0216,3272940.0
2019-10-02 10:35:00,54.98,55.04,54.92,54.97,1394056.0,53.0216,53.0795,52.9638,53.012,1394056.0
2019-10-02 10:40:00,54.97,54.99,54.84,54.92,1929268.0,53.012,53.0313,52.8866,52.9638,1929268.0
2019-10-02 10:45:00,54.91,54.96,54.86,54.89,2016756.0,52.9541,53.0024,52.9059,52.9349,2016756.0
2019-10-02 10:50:00,54.89,55.01,54.88,55.01,1873840.0,52.9349,53.0506,52.9252,53.0506,1873840.0
2019-10-02 10:55:00,55.01,55.07,54.93,54.95,1305060.0,53.0506,53.1084,52.9734,52.9927,1305060.0
2019-10-02 11:00:00,54.94,55.14,54.91,55.08,1558820.0,52.9831,53.1759,52.9541,53.1181,1558820.0
2019-10-02 11:05:00,55.08,55.11,55.02,55.03,777336.0,53.1181,53.147,53.0602,53.0699,777336.0
2019-10-02 11:10:00,55.03,55.03,54.94,54.98,814024.0,53.0699,53.0699,52.9831,53.0216,814024.0
2019-10-02 11:15:00,54.98,55.04,54.91,55.02,1074492.0,53.0216,53.0795,52.9541,53.0602,1074492.0
2019-10-02 11:20:00,55.02,55.07,54.9,54.97,932636.0,53.0602,53.1084,52.9445,53.012,932636.0
2019-10-02 11:25:00,54.97,55.0,54.88,54.93,999776.0,53.012,53.0409,52.9252,52.9734,999776.0
2019-10-02 11:30:00,54.93,54.96,54.8,54.84,1354972.0,52.9734,53.0024,52.8481,52.8866,1354972.0
2019-10-02 11:35:00,54.84,54.86,54.72,54.8,1790148.0,52.8866,52.9059,52.7709,52.8481,1790148.0
2019-10-02 11:40:00,54.8,54.84,54.76,54.81,1031224.0,52.8481,52.8866,52.8095,52.8577,1031224.0
2019-10-02 11:45:00,54.82,54.87,54.73,54.78,875928.0,52.8673,52.9156,52.7806,52.8288,875928.0
2019-10-02 11:50:00,54.78,54.86,54.76,54.82,956248.0,52.8288,52.9059,52.8095,52.8673,956248.0
2019-10-02 11:55:00,54.82,54.84,54.76,54.8,621904.0,52.8673,52.8866,52.8095,52.8481,621904.0
2019-10-02 12:00:00,54.8,54.82,54.75,54.77,739064.0,52.8481,52.8673,52.7998,52.8191,739064.0
2019-10-02 12:05:00,54.77,54.81,54.76,54.79,546944.0,52.8191,52.8577,52.8095,52.8384,546944.0
2019-10-02 12:10:00,54.79,54.79,54.64,54.71,1268124.0,52.8384,52.8384,52.6938,52.7613,1268124.0
2019-10-02 12:15:00,54.71,54.76,54.68,54.73,757320.0,52.7613,52.8095,52.7323,52.7806,757320.0
2019-10-02 12:20:00,54.73,54.74,54.66,54.72,647004.0,52.7806,52.7902,52.713,52.7709,647004.0
2019-10-02 12:25:00,54.72,54.74,54.69,54.71,505104.0,52.7709,52.7902,52.742,52.7613,505104.0
2019-10-02 12:30:00,54.71,54.73,54.66,54.66,541512.0,52.7613,52.7806,52.713,52.713,541512.0
2019-10-02 12:35:00,54.66,54.66,54.56,54.6,1009584.0,52.713,52.713,52.6166,52.6552,1009584.0
2019-10-02 12:40:00,54.6,54.63,54.53,54.59,798668.0,52.6552,52.6841,52.5877,52.6455,798668.0
2019-10-02 12:45:00,54.59,54.6,54.51,54.52,879840.0,52.6455,52.6552,52.5684,52.578,879840.0
2019-10-02 12:50:00,54.51,54.56,54.48,54.52,1240592.0,52.5684,52.6166,52.5395,52.578,1240592.0
2019-10-02 12:55:00,54.53,54.62,54.5,54.61,1044624.0,52.5877,52.6745,52.5587,52.6648,1044624.0
2019-10-02 13:00:00,54.61,54.7,54.57,54.68,1146936.0,52.6648,52.7516,52.6262,52.7323,1146936.0
2019-10-02 13:05:00,54.68,54.75,54.64,54.71,1017408.0,52.7323,52.7998,52.6938,52.7613,1017408.0
2019-10-02 13:10:00,54.71,54.81,54.7,54.79,1418520.0,52.7613,52.8577,52.7516,52.8384,1418520.0
2019-10-02 13:15:00,54.79,54.87,54.77,54.84,1237556.0,52.8384,52.9156,52.8191,52.8866,1237556.0
2019-10-02 13:20:00,54.84,54.85,54.77,54.8,830512.0,52.8866,52.8963,52.8191,52.8481,830512.0
2019-10-02 13:25:00,54.8,54.85,54.74,54.79,964368.0,52.8481,52.8963,52.7902,52.8384,964368.0
2019-10-02 13:30:00,54.78,54.79,54.7,54.72,1069888.0,52.8288,52.8384,52.7516,52.7709,1069888.0
2019-10-02 13:35:00,54.71,54.78,54.67,54.77,811744.0,52.7613,52.8288,52.7227,52.8191,811744.0
2019-10-02 13:40:00,54.77,54.82,54.71,54.72,528940.0,52.8191,52.8673,52.7613,52.7709,528940.0
2019-10-02 13:45:00,54.71,54.73,54.65,54.67,900200.0,52.7613,52.7806,52.7034,52.7227,900200.0
2019-10-02 13:50:00,54.67,54.71,54.64,54.69,587976.0,52.7227,52.7613,52.6938,52.742,587976.0
2019-10-02 13:55:00,54.69,54.71,54.66,54.68,497336.0,52.742,52.7613,52.713,52.7323,497336.0
2019-10-02 14:00:00,54.68,54.77,54.63,54.74,941676.0,52.7323,52.8191,52.6841,52.7902,941676.0
2019-10-02 14:05:00,54.74,54.76,54.67,54.71,673996.0,52.7902,52.8095,52.7227,52.7613,673996.0
2019-10-02 14:10:00,54.71,54.73,54.65,54.7,776128.0,52.7613,52.7806,52.7034,52.7516,776128.0
2019-10-02 14:15:00,54.7,54.83,54.7,54.8,1441076.0,52.7516,52.877,52.7516,52.8481,1441076.0
2019-10-02 14:20:00,54.79,54.94,54.79,54.94,1277008.0,52.8384,52.9831,52.8384,52.9831,1277008.0
2019-10-02 14:25:00,54.93,54.94,54.8,54.8,907840.0,52.9734,52.9831,52.8481,52.8481,907840.0
2019-10-02 14:30:00,54.8,54.83,54.76,54.79,685528.0,52.8481,52.877,52.8095,52.8384,685528.0
2019-10-02 14:35:00,54.79,54.81,54.72,54.77,607108.0,52.8384,52.8577,52.7709,52.8191,607108.0
2019-10-02 14:40:00,54.77,54.84,54.75,54.82,703500.0,52.8191,52.8866,52.7998,52.8673,703500.0
2019-10-02 14:45:00,54.82,54.91,54.81,54.87,1088252.0,52.8673,52.9541,52.8577,52.9156,1088252.0
2019-10-02 14:50:00,54.87,54.88,54.77,54.77,972332.0,52.9156,52.9252,52.8191,52.8191,972332.0
2019-10-02 14:55:00,54.78,54.81,54.76,54.81,792320.0,52.8288,52.8577,52.8095,52.8577,792320.0
2019-10-02 15:00:00,54.81,54.85,54.72,54.73,1041348.0,52.8577,52.8963,52.7709,52.7806,1041348.0
2019-10-02 15:05:00,54.73,54.79,54.72,54.74,681804.0,52.7806,52.8384,52.7709,52.7902,681804.0
2019-10-02 15:10:00,54.74,54.88,54.74,54.85,1217028.0,52.7902,52.9252,52.7902,52.8963,1217028.0
2019-10-02 15:15:00,54.85,54.97,54.83,54.95,1623968.0,52.8963,53.012,52.877,52.9927,1623968.0
2019-10-02 15:20:00,54.94,54.99,54.85,54.94,1459640.0,52.9831,53.0313,52.8963,52.9831,1459640.0
2019-10-02 15:25:00,54.94,54.97,54.84,54.85,1012340.0,52.9831,53.012,52.8866,52.8963,1012340.0
2019-10-02 15:30:00,54.84,54.9,54.79,54.89,1228936.0,52.8866,52.9445,52.8384,52.9349,1228936.0
2019-10-02 15:35:00,54.88,54.92,54.85,54.88,1237640.0,52.9252,52.9638,52.8963,52.9252,1237640.0
2019-10-02 15:40:00,54.88,54.97,54.86,54.9,1411780.0,52.9252,53.012,52.9059,52.9445,1411780.0
2019-10-02 15:45:00,54.9,54.92,54.72,54.77,1703116.0,52.9445,52.9638,52.7709,52.8191,1703116.0
2019-10-02 15:50:00,54.78,54.82,54.71,54.8,1525176.0,52.8288,52.8673,52.7613,52.8481,1525176.0
2019-10-02 15:55:00,54.8,54.84,54.72,54.74,4156456.0,52.8481,52.8866,52.7709,52.7902,4156456.0
2019-10-03 09:30:00,54.63,54.84,54.49,54.72,3701864.0,52.6841,52.8866,52.5491,52.7709,3701864.0
2019-10-03 09:35:00,54.72,54.75,54.54,54.6,1897400.0,52.7709,52.7998,52.5973,52.6552,1897400.0
2019-10-03 09:40:00,54.6,54.6,54.42,54.51,2444108.0,52.6552,52.6552,52.4816,52.5684,2444108.0
2019-10-03 09:45:00,54.51,54.68,54.5,54.61,1644168.0,52.5684,52.7323,52.5587,52.6648,1644168.0
2019-10-03 09:50:00,54.62,54.68,54.56,54.57,909632.0,52.6745,52.7323,52.6166,52.6262,909632.0
2019-10-03 09:55:00,54.57,54.73,54.54,54.57,1715892.0,52.6262,52.7806,52.5973,52.6262,1715892.0
2019-10-03 10:00:00,54.57,54.58,53.92,54.08,5250480.0,52.6262,52.6359,51.9994,52.1537,5250480.0
2019-10-03 10:05:00,54.07,54.13,53.78,54.04,3516196.0,52.1441,52.2019,51.8644,52.1151,3516196.0
2019-10-03 10:10:00,54.02,54.11,53.88,54.03,1746512.0,52.0958,52.1826,51.9608,52.1055,1746512.0
2019-10-03 10:15:00,54.02,54.12,53.89,54.04,2975668.0,52.0958,52.1923,51.9705,52.1151,2975668.0
2019-10-03 10:20:00,54.03,54.15,53.93,54.05,2190364.0,52.1055,52.2212,52.009,52.1248,2190364.0
2019-10-03 10:25:00,54.05,54.35,53.96,54.22,2707740.0,52.1248,52.4141,52.038,52.2887,2707740.0
2019-10-03 10:30:00,54.2,54.27,54.04,54.2,1378020.0,52.2694,52.3369,52.1151,52.2694,1378020.0
2019-10-03 10:35:00,54.19,54.3,54.13,54.29,1344752.0,52.2598,52.3659,52.2019,52.3562,1344752.0
2019-10-03 10:40:00,54.29,54.3,54.19,54.22,706444.0,52.3562,52.3659,52.2598,52.2887,706444.0
2019-10-03 10:45:00,54.21,54.31,54.09,54.12,1402760.0,52.2791,52.3755,52.1633,52.1923,1402760.0
2019-10-03 10:50:00,54.11,54.17,54.03,54.07,903836.0,52.1826,52.2405,52.1055,52.1441,903836.0
2019-10-03 10:55:00,54.07,54.4,54.04,54.37,1606808.0,52.1441,52.4623,52.1151,52.4334,1606808.0
2019-10-03 11:00:00,54.36,54.68,54.3,54.6,2379456.0,52.4237,52.7323,52.3659,52.6552,2379456.0
2019-10-03 11:05:00,54.6,54.84,54.6,54.8,2581636.0,52.6552,52.8866,52.6552,52.8481,2581636.0
2019-10-03 11:10:00,54.81,54.86,54.7,54.73,1293328.0,52.8577,52.9059,52.7516,52.7806,1293328.0
2019-10-03 11:15:00,54.75,54.92,54.72,54.85,1432692.0,52.7998,52.9638,52.7709,52.8963,1432692.0
2019-10-03 11:20:00,54.85,54.91,54.79,54.8,1113716.0,52.8963,52.9541,52.8384,52.8481,1113716.0
2019-10-03 11:25:00,54.8,54.86,54.76,54.78,892344.0,52.8481,52.9059,52.8095,52.8288,892344.0
2019-10-03 11:30:00,54.78,54.82,54.67,54.68,1187232.0,52.8288,52.8673,52.7227,52.7323,1187232.0
2019-10-03 11:35:00,54.69,54.77,54.67,54.73,1039548.0,52.742,52.8191,52.7227,52.7806,1039548.0
2019-10-03 11:40:00,54.72,54.81,54.7,54.81,806924.0,52.7709,52.8577,52.7516,52.8577,806924.0
2019-10-03 11:45:00,54.81,54.82,54.65,54.67,979008.0,52.8577,52.8673,52.7034,52.7227,979008.0
2019-10-03 11:50:00,54.68,54.74,54.66,54.72,517232.0,52.7323,52.7902,52.713,52.7709,517232.0
2019-10-03 11:55:00,54.73,54.76,54.69,54.71,493660.0,52.7806,52.8095,52.742,52.7613,493660.0
2019-10-03 12:00:00,54.71,54.8,54.71,54.74,617632.0,52.7613,52.8481,52.7613,52.7902,617632.0
2019-10-03 12:05:00,54.74,54.88,54.74,54.83,910952.0,52.7902,52.9252,52.7902,52.877,910952.0
2019-10-03 12:10:00,54.83,54.88,54.8,54.85,707512.0,52.877,52.9252,52.8481,52.8963,707512.0
2019-10-03 12:15:00,54.85,54.88,54.77,54.82,984220.0,52.8963,52.9252,52.8191,52.8673,984220.0
2019-10-03 12:20:00,54.82,54.95,54.82,54.94,1107060.0,52.8673,52.9927,52.8673,52.9831,1107060.0
2019-10-03 12:25:00,54.94,55.04,54.92,55.0,1571684.0,52.9831,53.0795,52.9638,53.0409,1571684.0
2019-10-03 12:30:00,54.99,55.07,54.96,55.02,928660.0,53.0313,53.1084,53.0024,53.0602,928660.0
2019-10-03 12:35:00,55.02,55.06,54.99,55.05,700096.0,53.0602,53.0988,53.0313,53.0892,700096.0
2019-10-03 12:40:00,55.04,55.08,55.01,55.06,608588.0,53.0795,53.1181,53.0506,53.0988,608588.0
2019-10-03 12:45:00,55.06,55.2,55.06,55.18,1511492.0,53.0988,53.2338,53.0988,53.2145,1511492.0
2019-10-03 12:50:00,55.18,55.21,55.13,55.13,995232.0,53.2145,53.2435,53.1663,53.1663,995232.0
2019-10-03 12:55:00,55.13,55.2,55.11,55.15,865304.0,53.1663,53.2338,53.147,53.1856,865304.0
2019-10-03 13:00:00,55.15,55.18,55.08,55.1,721528.0,53.1856,53.2145,53.1181,53.1374,721528.0
2019-10-03 13:05:00,55.1,55.13,55.08,55.1,700244.0,53.1374,53.1663,53.1181,53.1374,700244.0
2019-10-03 13:10:00,55.1,55.15,55.09,55.12,496464.0,53.1374,53.1856,53.1277,53.1567,496464.0
2019-10-03 13:15:00,55.12,55.13,55.09,55.11,405572.0,53.1567,53.1663,53.1277,53.147,405572.0
2019-10-03 13:20:00,55.11,55.16,55.09,55.15,380320.0,53.147,53.1952,53.1277,53.1856,380320.0
2019-10-03 13:25:00,55.15,55.17,55.13,55.13,506300.0,53.1856,53.2049,53.1663,53.1663,506300.0
2019-10-03 13:30:00,55.14,55.15,55.11,55.12,357880.0,53.1759,53.1856,53.147,53.1567,357880.0
2019-10-03 13:35:00,55.12,55.12,55.01,55.04,874624.0,53.1567,53.1567,53.0506,53.0795,874624.0
2019-10-03 13:40:00,55.04,55.17,55.04,55.14,844888.0,53.0795,53.2049,53.0795,53.1759,844888.0
2019-10-03 13:45:00,55.14,55.23,55.14,55.22,706368.0,53.1759,53.2627,53.1759,53.2531,706368.0
2019-10-03 13:50:00,55.22,55.24,55.19,55.19,671240.0,53.2531,53.2724,53.2242,53.2242,671240.0
2019-10-03 13:55:00,55.19,55.21,55.15,55.16,496356.0,53.2242,53.2435,53.1856,53.1952,496356.0
2019-10-03 14:00:00,55.17,55.17,55.09,55.1,614792.0,53.2049,53.2049,53.1277,53.1374,614792.0
2019-10-03 14:05:00,55.1,55.15,55.04,55.05,699136.0,53.1374,53.1856,53.0795,53.0892,699136.0
2019-10-03 14:10:00,55.06,55.09,55.03,55.08,599848.0,53.0988,53.1277,53.0699,53.1181,599848.0
2019-10-03 14:15:00,55.08,55.13,55.07,55.09,440676.0,53.1181,53.1663,53.1084,53.1277,440676.0
2019-10-03 14:20:00,55.09,55.14,55.09,55.14,409156.0,53.1277,53.1759,53.1277,53.1759,409156.0
2019-10-03 14:25:00,55.14,55.17,55.11,55.12,449272.0,53.1759,53.2049,53.147,53.1567,449272.0
2019-10-03 14:30:00,55.12,55.13,55.05,55.1,496248.0,53.1567,53.1663,53.0892,53.1374,496248.0
2019-10-03 14:35:00,55.09,55.12,55.07,55.07,411456.0,53.1277,53.1567,53.1084,53.1084,411456.0
2019-10-03 14:40:00,55.07,55.09,55.01,55.02,427576.0,53.1084,53.1277,53.0506,53.0602,427576.0
2019-10-03 14:45:00,55.02,55.03,54.98,55.03,529956.0,53.0602,53.0699,53.0216,53.0699,529956.0
2019-10-03 14:50:00,55.03,55.09,54.97,54.98,504096.0,53.0699,53.1277,53.012,53.0216,504096.0
2019-10-03 14:55:00,54.98,55.02,54.97,55.01,356392.0,53.0216,53.0602,53.012,53.0506,356392.0
2019-10-03 15:00:00,55.01,55.05,54.98,55.02,415900.0,53.0506,53.0892,53.0216,53.0602,415900.0
2019-10-03 15:05:00,55.01,55.04,54.99,55.02,326100.0,53.0506,53.0795,53.0313,53.0602,326100.0
2019-10-03 15:10:00,55.01,55.04,54.99,55.0,254672.0,53.0506,53.0795,53.0313,53.0409,254672.0
2019-10-03 15:15:00,54.99,55.03,54.92,55.02,761188.0,53.0313,53.0699,52.9638,53.0602,761188.0
2019-10-03 15:20:00,55.02,55.04,55.0,55.01,314844.0,53.0602,53.0795,53.0409,53.0506,314844.0
2019-10-03 15:25:00,55.01,55.03,54.98,55.02,412348.0,53.0506,53.0699,53.0216,53.0602,412348.0
2019-10-03 15:30:00,55.02,55.03,54.96,54.99,530036.0,53.0602,53.0699,53.0024,53.0313,530036.0
2019-10-03 15:35:00,54.99,55.03,54.99,55.02,454196.0,53.0313,53.0699,53.0313,53.0602,454196.0
2019-10-03 15:40:00,55.02,55.1,55.02,55.07,696944.0,53.0602,53.1374,53.0602,53.1084,696944.0
2019-10-03 15:45:00,55.07,55.09,54.97,54.97,640260.0,53.1084,53.1277,53.012,53.012,640260.0
2019-10-03 15:50:00,54.97,55.03,54.94,54.99,955832.0,53.012,53.0699,52.9831,53.0313,955832.0
2019-10-03 15:55:00,55.0,55.24,55.0,55.2,3122904.0,53.0409,53.2724,53.0409,53.2338,3122904.0
2019-10-04 09:30:00,56.43,56.47,56.07,56.12,6873356.0,54.42,54.4586,54.0728,54.121,6873356.0
2019-10-04 09:35:00,56.1,56.37,56.06,56.35,4213212.0,54.1018,54.3621,54.0632,54.3428,4213212.0
2019-10-04 09:40:00,56.35,56.42,56.13,56.17,3390972.0,54.3428,54.4104,54.1307,54.1693,3390972.0
2019-10-04 09:45:00,56.17,56.22,56.08,56.11,2309808.0,54.1693,54.2175,54.0825,54.1114,2309808.0
2019-10-04 09:50:00,56.11,56.14,55.97,56.11,2463120.0,54.1114,54.1403,53.9764,54.1114,2463120.0
2019-10-04 09:55:00,56.1,56.24,56.06,56.21,1899768.0,54.1018,54.2368,54.0632,54.2078,1899768.0
2019-10-04 10:00:00,56.23,56.31,56.15,56.16,2166472.0,54.2271,54.3043,54.15,54.1596,2166472.0
2019-10-04 10:05:00,56.16,56.21,56.06,56.14,1286780.0,54.1596,54.2078,54.0632,54.1403,1286780.0
2019-10-04 10:10:00,56.14,56.23,56.11,56.22,1256620.0,54.1403,54.2271,54.1114,54.2175,1256620.0
2019-10-04 10:15:00,56.22,56.3,56.14,56.2,1731192.0,54.2175,54.2946,54.1403,54.1982,1731192.0
2019-10-04 10:20:00,56.2,56.3,56.19,56.29,1081276.0,54.1982,54.2946,54.1885,54.285,1081276.0
2019-10-04 10:25:00,56.28,56.35,56.1,56.13,2170668.0,54.2753,54.3428,54.1018,54.1307,2170668.0
2019-10-04 10:30:00,56.13,56.2,56.13,56.17,972552.0,54.1307,54.1982,54.1307,54.1693,972552.0
2019-10-04 10:35:00,56.17,56.22,56.13,56.17,1080596.0,54.1693,54.2175,54.1307,54.1693,1080596.0
2019-10-04 10:40:00,56.17,56.22,56.16,56.19,686304.0,54.1693,54.2175,54.1596,54.1885,686304.0
2019-10-04 10:45:00,56.18,56.21,56.1,56.19,936388.0,54.1789,54.2078,54.1018,54.1885,936388.0
2019-10-04 10:50:00,56.19,56.27,56.19,56.25,1017380.0,54.1885,54.2657,54.1885,54.2464,1017380.0
2019-10-04 10:55:00,56.25,56.33,56.25,56.29,1152488.0,54.2464,54.3236,54.2464,54.285,1152488.0
2019-10-04 11:00:00,56.29,56.38,56.23,56.32,1637024.0,54.285,54.3718,54.2271,54.3139,1637024.0
2019-10-04 11:05:00,56.32,56.43,56.26,56.4,1866080.0,54.3139,54.42,54.2561,54.3911,1866080.0
2019-10-04 11:10:00,56.4,56.49,56.38,56.46,1528080.0,54.3911,54.4779,54.3718,54.4489,1528080.0
2019-10-04 11:15:00,56.46,56.48,56.34,56.34,1359392.0,54.4489,54.4682,54.3332,54.3332,1359392.0
2019-10-04 11:20:00,56.34,56.38,56.32,56.35,820180.0,54.3332,54.3718,54.3139,54.3428,820180.0
2019-10-04 11:25:00,56.35,56.48,56.33,56.44,1019732.0,54.3428,54.4682,54.3236,54.4296,1019732.0
2019-10-04 11:30:00,56.44,56.55,56.42,56.52,2580608.0,54.4296,54.5357,54.4104,54.5068,2580608.0
2019-10-04 11:35:00,56.52,56.53,56.47,56.51,905928.0,54.5068,54.5164,54.4586,54.4971,905928.0
2019-10-04 11:40:00,56.51,56.52,56.42,56.43,1028744.0,54.4971,54.5068,54.4104,54.42,1028744.0
2019-10-04 11:45:00,56.43,56.49,56.43,56.49,559924.0,54.42,54.4779,54.42,54.4779,559924.0
2019-10-04 11:50:00,56.49,56.54,56.48,56.52,907476.0,54.4779,54.5261,54.4682,54.5068,907476.0
2019-10-04 11:55:00,56.51,56.55,56.39,56.51,1696056.0,54.4971,54.5357,54.3814,54.4971,1696056.0
2019-10-04 12:00:00,56.51,56.53,56.49,56.52,744776.0,54.4971,54.5164,54.4779,54.5068,744776.0
2019-10-04 12:05:00,56.52,56.53,56.46,56.5,974396.0,54.5068,54.5164,54.4489,54.4875,974396.0
2019-10-04 12:10:00,56.5,56.52,56.45,56.46,710980.0,54.4875,54.5068,54.4393,54.4489,710980.0
2019-10-04 12:15:00,56.46,56.5,56.43,56.49,750216.0,54.4489,54.4875,54.42,54.4779,750216.0
2019-10-04 12:20:00,56.49,56.53,56.47,56.48,825948.0,54.4779,54.5164,54.4586,54.4682,825948.0
2019-10-04 12:25:00,56.48,56.49,56.43,56.43,593440.0,54.4682,54.4779,54.42,54.42,593440.0
2019-10-04 12:30:00,56.43,56.45,56.37,56.41,907608.0,54.42,54.4393,54.3621,54.4007,907608.0
2019-10-04 12:35:00,56.42,56.46,56.41,56.41,542668.0,54.4104,54.4489,54.4007,54.4007,542668.0
2019-10-04 12:40:00,56.41,56.45,56.4,56.4,397304.0,54.4007,54.4393,54.3911,54.3911,397304.0
2019-10-04 12:45:00,56.39,56.5,56.38,56.49,724708.0,54.3814,54.4875,54.3718,54.4779,724708.0
2019-10-04 12:50:00,56.49,56.51,56.48,56.51,704972.0,54.4779,54.4971,54.4682,54.4971,704972.0
2019-10-04 12:55:00,56.51,56.51,56.49,56.49,430440.0,54.4971,54.4971,54.4779,54.4779,430440.0
2019-10-04 13:00:00,56.49,56.51,56.44,56.49,522128.0,54.4779,54.4971,54.4296,54.4779,522128.0
2019-10-04 13:05:00,56.49,56.51,56.47,56.49,420832.0,54.4779,54.4971,54.4586,54.4779,420832.0
2019-10-04 13:10:00,56.49,56.52,56.48,56.52,661148.0,54.4779,54.5068,54.4682,54.5068,661148.0
2019-10-04 13:15:00,56.52,56.55,56.51,56.55,1303104.0,54.5068,54.5357,54.4971,54.5357,1303104.0
2019-10-04 13:20:00,56.55,56.58,56.52,56.54,864252.0,54.5357,54.5647,54.5068,54.5261,864252.0
2019-10-04 13:25:00,56.55,56.55,56.5,56.55,543080.0,54.5357,54.5357,54.4875,54.5357,543080.0
2019-10-04 13:30:00,56.55,56.57,56.52,56.53,589340.0,54.5357,54.555,54.5068,54.5164,589340.0
2019-10-04 13:35:00,56.53,56.54,56.51,56.53,314224.0,54.5164,54.5261,54.4971,54.5164,314224.0
2019-10-04 13:40:00,56.53,56.62,56.53,56.57,935804.0,54.5164,54.6032,54.5164,54.555,935804.0
2019-10-04 13:45:00,56.56,56.58,56.54,56.55,539144.0,54.5454,54.5647,54.5261,54.5357,539144.0
2019-10-04 13:50:00,56.55,56.57,56.52,56.54,568272.0,54.5357,54.555,54.5068,54.5261,568272.0
2019-10-04 13:55:00,56.54,56.58,56.54,56.58,624888.0,54.5261,54.5647,54.5261,54.5647,624888.0
2019-10-04 14:00:00,56.58,56.61,56.56,56.6,685016.0,54.5647,54.5936,54.5454,54.5839,685016.0
2019-10-04 14:05:00,56.6,56.69,56.59,56.68,1415588.0,54.5839,54.6707,54.5743,54.6611,1415588.0
2019-10-04 14:10:00,56.69,56.74,56.68,56.73,1434512.0,54.6707,54.719,54.6611,54.7093,1434512.0
2019-10-04 14:15:00,56.74,56.79,56.71,56.79,2303744.0,54.719,54.7672,54.69,54.7672,2303744.0
2019-10-04 14:20:00,56.79,56.79,56.69,56.72,1273700.0,54.7672,54.7672,54.6707,54.6997,1273700.0
2019-10-04 14:25:00,56.73,56.73,56.69,56.71,565980.0,54.7093,54.7093,54.6707,54.69,565980.0
2019-10-04 14:30:00,56.71,56.77,56.7,56.77,904524.0,54.69,54.7479,54.6804,54.7479,904524.0
2019-10-04 14:35:00,56.77,56.79,56.75,56.77,761724.0,54.7479,54.7672,54.7286,54.7479,761724.0
2019-10-04 14:40:00,56.77,56.84,56.76,56.83,1110392.0,54.7479,54.8154,54.7382,54.8057,1110392.0
2019-10-04 14:45:00,56.83,56.87,56.77,56.78,1963104.0,54.8057,54.8443,54.7479,54.7575,1963104.0
2019-10-04 14:50:00,56.78,56.78,56.71,56.71,1042092.0,54.7575,54.7575,54.69,54.69,1042092.0
2019-10-04 14:55:00,56.71,56.75,56.69,56.73,852780.0,54.69,54.7286,54.6707,54.7093,852780.0
2019-10-04 15:00:00,56.73,56.74,56.59,56.59,1771780.0,54.7093,54.719,54.5743,54.5743,1771780.0
2019-10-04 15:05:00,56.59,56.65,56.58,56.65,1600672.0,54.5743,54.6322,54.5647,54.6322,1600672.0
2019-10-04 15:10:00,56.65,56.65,56.58,56.6,886684.0,54.6322,54.6322,54.5647,54.5839,886684.0
2019-10-04 15:15:00,56.6,56.66,56.6,56.66,827940.0,54.5839,54.6418,54.5839,54.6418,827940.0
2019-10-04 15:20:00,56.65,56.67,56.6,56.6,923196.0,54.6322,54.6514,54.5839,54.5839,923196.0
2019-10-04 15:25:00,56.6,56.62,56.54,56.55,1275864.0,54.5839,54.6032,54.5261,54.5357,1275864.0
2019-10-04 15:30:00,56.55,56.65,56.53,56.62,1351192.0,54.5357,54.6322,54.5164,54.6032,1351192.0
2019-10-04 15:35:00,56.62,56.63,56.58,56.62,1149756.0,54.6032,54.6129,54.5647,54.6032,1149756.0
2019-10-04 15:40:00,56.62,56.64,56.6,56.63,1705032.0,54.6032,54.6225,54.5839,54.6129,1705032.0
2019-10-04 15:45:00,56.63,56.76,56.63,56.76,2464692.0,54.6129,54.7382,54.6129,54.7382,2464692.0
2019-10-04 15:50:00,56.76,56.79,56.68,56.73,2325744.0,54.7382,54.7672,54.6611,54.7093,2325744.0
2019-10-04 15:55:00,56.73,56.78,56.66,56.75,5569892.0,54.7093,54.7575,54.6418,54.7286,5569892.0
2019-10-07 09:30:00,56.57,56.73,56.46,56.68,3807944.0,54.555,54.7093,54.4489,54.6611,3807944.0
2019-10-07 09:35:00,56.69,56.7,56.53,56.66,1831820.0,54.6707,54.6804,54.5164,54.6418,1831820.0
2019-10-07 09:40:00,56.67,56.77,56.54,56.73,1975508.0,54.6514,54.7479,54.5261,54.7093,1975508.0
2019-10-07 09:45:00,56.72,56.8,56.55,56.78,2025956.0,54.6997,54.7768,54.5357,54.7575,2025956.0
2019-10-07 09:50:00,56.78,56.98,56.75,56.87,2841096.0,54.7575,54.9504,54.7286,54.8443,2841096.0
2019-10-07 09:55:00,56.87,56.94,56.71,56.76,1495004.0,54.8443,54.9118,54.69,54.7382,1495004.0
2019-10-07 10:00:00,56.77,56.81,56.73,56.81,1235748.0,54.7479,54.7865,54.7093,54.7865,1235748.0
2019-10-07 10:05:00,56.81,56.93,56.81,56.92,1322116.0,54.7865,54.9022,54.7865,54.8925,1322116.0
2019-10-07 10:10:00,56.92,56.99,56.91,56.99,1266792.0,54.8925,54.9601,54.8829,54.9601,1266792.0
2019-10-07 10:15:00,56.99,57.04,56.9,56.92,2355556.0,54.9601,55.0083,54.8733,54.8925,2355556.0
2019-10-07 10:20:00,56.92,57.03,56.91,56.98,1508468.0,54.8925,54.9986,54.8829,54.9504,1508468.0
2019-10-07 10:25:00,56.98,57.09,56.97,57.0,1608232.0,54.9504,55.0565,54.9408,54.9697,1608232.0
2019-10-07 10:30:00,57.0,57.05,56.96,56.98,989040.0,54.9697,55.0179,54.9311,54.9504,989040.0
2019-10-07 10:35:00,56.98,57.03,56.91,56.95,1360740.0,54.9504,54.9986,54.8829,54.9215,1360740.0
2019-10-07 10:40:00,56.95,57.04,56.94,57.0,1004856.0,54.9215,55.0083,54.9118,54.9697,1004856.0
2019-10-07 10:45:00,57.0,57.02,56.96,57.0,851796.0,54.9697,54.989,54.9311,54.9697,851796.0
2019-10-07 10:50:00,57.0,57.11,57.0,57.1,1231336.0,54.9697,55.0758,54.9697,55.0661,1231336.0
2019-10-07 10:55:00,57.1,57.21,57.09,57.19,2260352.0,55.0661,55.1722,55.0565,55.1529,2260352.0
2019-10-07 11:00:00,57.19,57.25,57.18,57.19,1776892.0,55.1529,55.2108,55.1433,55.1529,1776892.0
2019-10-07 11:05:00,57.19,57.21,57.17,57.2,790452.0,55.1529,55.1722,55.1336,55.1626,790452.0
2019-10-07 11:10:00,57.2,57.23,57.14,57.23,1172880.0,55.1626,55.1915,55.1047,55.1915,1172880.0
2019-10-07 11:15:00,57.22,57.25,57.21,57.23,975196.0,55.1819,55.2108,55.1722,55.1915,975196.0
2019-10-07 11:20:00,57.23,57.24,57.15,57.17,723860.0,55.1915,55.2011,55.1144,55.1336,723860.0
2019-10-07 11:25:00,57.17,57.24,57.17,57.22,962520.0,55.1336,55.2011,55.1336,55.1819,962520.0
2019-10-07 11:30:00,57.21,57.24,57.2,57.23,783608.0,55.1722,55.2011,55.1626,55.1915,783608.0
2019-10-07 11:35:00,57.23,57.24,57.19,57.23,720020.0,55.1915,55.2011,55.1529,55.1915,720020.0
2019-10-07 11:40:00,57.23,57.31,57.21,57.3,2107648.0,55.1915,55.2687,55.1722,55.259,2107648.0
2019-10-07 11:45:00,57.3,57.31,57.27,57.3,1121164.0,55.259,55.2687,55.2301,55.259,1121164.0
2019-10-07 11:50:00,57.29,57.31,57.24,57.27,1095724.0,55.2494,55.2687,55.2011,55.2301,1095724.0
2019-10-07 11:55:00,57.27,57.35,57.26,57.35,1169000.0,55.2301,55.3072,55.2204,55.3072,1169000.0
2019-10-07 12:00:00,57.35,57.35,57.29,57.29,1039312.0,55.3072,55.3072,55.2494,55.2494,1039312.0
2019-10-07 12:05:00,57.29,57.31,57.23,57.23,902820.0,55.2494,55.2687,55.1915,55.1915,902820.0
2019-10-07 12:10:00,57.23,57.26,57.2,57.23,1046312.0,55.1915,55.2204,55.1626,55.1915,1046312.0
2019-10-07 12:15:00,57.23,57.28,57.21,57.24,804340.0,55.1915,55.2397,55.1722,55.2011,804340.0
2019-10-07 12:20:00,57.25,57.3,57.25,57.27,454428.0,55.2108,55.259,55.2108,55.2301,454428.0
2019-10-07 12:25:00,57.27,57.27,57.2,57.24,641024.0,55.2301,55.2301,55.1626,55.2011,641024.0
2019-10-07 12:30:00,57.24,57.24,57.21,57.23,541992.0,55.2011,55.2011,55.1722,55.1915,541992.0
2019-10-07 12:35:00,57.23,57.27,57.23,57.27,568080.0,55.1915,55.2301,55.1915,55.2301,568080.0
2019-10-07 12:40:00,57.27,57.33,57.27,57.33,973920.0,55.2301,55.2879,55.2301,55.2879,973920.0
2019-10-07 12:45:00,57.33,57.37,57.31,57.34,1080472.0,55.2879,55.3265,55.2687,55.2976,1080472.0
2019-10-07 12:50:00,57.34,57.34,57.31,57.32,430400.0,55.2976,55.2976,55.2687,55.2783,430400.0
2019-10-07 12:55:00,57.32,57.35,57.32,57.35,533060.0,55.2783,55.3072,55.2783,55.3072,533060.0
2019-10-07 13:00:00,57.35,57.39,57.33,57.34,1335936.0,55.3072,55.3458,55.2879,55.2976,1335936.0
2019-10-07 13:05:00,57.33,57.33,57.2,57.21,1384528.0,55.2879,55.2879,55.1626,55.1722,1384528.0
2019-10-07 13:10:00,57.2,57.24,57.16,57.23,1272168.0,55.1626,55.2011,55.124,55.1915,1272168.0
2019-10-07 13:15:00,57.23,57.23,57.18,57.21,743352.0,55.1915,55.1915,55.1433,55.1722,743352.0
2019-10-07 13:20:00,57.21,57.24,57.2,57.23,526544.0,55.1722,55.2011,55.1626,55.1915,526544.0
2019-10-07 13:25:00,57.23,57.24,57.18,57.18,400292.0,55.1915,55.2011,55.1433,55.1433,400292.0
2019-10-07 13:30:00,57.18,57.42,57.16,57.33,2254796.0,55.1433,55.3747,55.124,55.2879,2254796.0
2019-10-07 13:35:00,57.33,57.48,57.28,57.45,2114292.0,55.2879,55.4326,55.2397,55.4037,2114292.0
2019-10-07 13:40:00,57.46,57.47,57.39,57.41,922980.0,55.4133,55.423,55.3458,55.3651,922980.0
2019-10-07 13:45:00,57.41,57.46,57.38,57.44,1116068.0,55.3651,55.4133,55.3362,55.394,1116068.0
2019-10-07 13:50:00,57.45,57.48,57.43,57.47,853452.0,55.4037,55.4326,55.3844,55.423,853452.0
2019-10-07 13:55:00,57.47,57.48,57.45,57.47,658020.0,55.423,55.4326,55.4037,55.423,658020.0
2019-10-07 14:00:00,57.47,57.48,57.39,57.4,991556.0,55.423,55.4326,55.3458,55.3554,991556.0
2019-10-07 14:05:00,57.4,57.42,57.21,57.24,2067116.0,55.3554,55.3747,55.1722,55.2011,2067116.0
2019-10-07 14:10:00,57.24,57.25,57.13,57.16,1425232.0,55.2011,55.2108,55.0951,55.124,1425232.0
2019-10-07 14:15:00,57.16,57.2,57.12,57.19,1134620.0,55.124,55.1626,55.0854,55.1529,1134620.0
2019-10-07 14:20:00,57.19,57.21,57.1,57.14,1132728.0,55.1529,55.1722,55.0661,55.1047,1132728.0
2019-10-07 14:25:00,57.14,57.18,57.1,57.17,880928.0,55.1047,55.1433,55.0661,55.1336,880928.0
2019-10-07 14:30:00,57.17,57.17,56.94,56.97,1581784.0,55.1336,55.1336,54.9118,54.9408,1581784.0
2019-10-07 14:35:00,56.97,57.01,56.93,57.0,1396916.0,54.9408,54.9793,54.9022,54.9697,1396916.0
2019-10-07 14:40:00,57.0,57.01,56.92,56.98,884140.0,54.9697,54.9793,54.8925,54.9504,884140.0
2019-10-07 14:45:00,56.97,56.99,56.88,56.88,714524.0,54.9408,54.9601,54.854,54.854,714524.0
2019-10-07 14:50:00,56.89,56.89,56.65,56.72,2878236.0,54.8636,54.8636,54.6322,54.6997,2878236.0
2019-10-07 14:55:00,56.71,56.87,56.7,56.86,1962976.0,54.69,54.8443,54.6804,54.8347,1962976.0
2019-10-07 15:00:00,56.86,56.88,56.8,56.83,902572.0,54.8347,54.854,54.7768,54.8057,902572.0
2019-10-07 15:05:00,56.83,56.96,56.83,56.94,1117376.0,54.8057,54.9311,54.8057,54.9118,1117376.0
2019-10-07 15:10:00,56.94,56.98,56.86,56.97,870500.0,54.9118,54.9504,54.8347,54.9408,870500.0
2019-10-07 15:15:00,56.97,56.99,56.93,56.95,787300.0,54.9408,54.9601,54.9022,54.9215,787300.0
2019-10-07 15:20:00,56.95,56.98,56.89,56.93,839696.0,54.9215,54.9504,54.8636,54.9022,839696.0
2019-10-07 15:25:00,56.93,57.0,56.93,56.96,626096.0,54.9022,54.9697,54.9022,54.9311,626096.0
2019-10-07 15:30:00,56.96,56.98,56.89,56.9,665340.0,54.9311,54.9504,54.8636,54.8733,665340.0
2019-10-07 15:35:00,56.91,56.94,56.85,56.91,833592.0,54.8829,54.9118,54.825,54.8829,833592.0
2019-10-07 15:40:00,56.91,56.92,56.85,56.86,622480.0,54.8829,54.8925,54.825,54.8347,622480.0
2019-10-07 15:45:00,56.86,56.89,56.79,56.8,825880.0,54.8347,54.8636,54.7672,54.7768,825880.0
2019-10-07 15:50:00,56.8,56.8,56.65,56.67,2009440.0,54.7768,54.7768,54.6322,54.6514,2009440.0
2019-10-07 15:55:00,56.67,56.84,56.67,56.77,3099456.0,54.6514,54.8154,54.6514,54.7479,3099456.0
2019-10-08 09:30:00,56.46,56.74,56.4,56.72,3747216.0,54.4489,54.719,54.3911,54.6997,3747216.0
2019-10-08 09:35:00,56.72,56.81,56.53,56.55,2867644.0,54.6997,54.7865,54.5164,54.5357,2867644.0
2019-10-08 09:40:00,56.57,56.62,56.44,56.61,2293116.0,54.555,54.6032,54.4296,54.5936,2293116.0
2019-10-08 09:45:00,56.61,56.71,56.44,56.5,1946232.0,54.5936,54.69,54.4296,54.4875,1946232.0
2019-10-08 09:50:00,56.49,56.57,56.42,56.52,1531700.0,54.4779,54.555,54.4104,54.5068,1531700.0
2019-10-08 09:55:00,56.52,56.52,56.36,56.46,1454564.0,54.5068,54.5068,54.3525,54.4489,1454564.0
2019-10-08 10:00:00,56.46,56.52,56.35,56.38,1908180.0,54.4489,54.5068,54.3428,54.3718,1908180.0
2019-10-08 10:05:00,56.38,56.44,56.27,56.38,1913888.0,54.3718,54.4296,54.2657,54.3718,1913888.0
2019-10-08 10:10:00,56.38,56.48,56.32,56.48,1610680.0,54.3718,54.4682,54.3139,54.4682,1610680.0
2019-10-08 10:15:00,56.48,56.54,56.41,56.53,1269348.0,54.4682,54.5261,54.4007,54.5164,1269348.0
2019-10-08 10:20:00,56.53,56.58,56.45,56.53,1312232.0,54.5164,54.5647,54.4393,54.5164,1312232.0
2019-10-08 10:25:00,56.53,56.6,56.49,56.54,1148456.0,54.5164,54.5839,54.4779,54.5261,1148456.0
2019-10-08 10:30:00,56.53,56.59,56.38,56.41,1238256.0,54.5164,54.5743,54.3718,54.4007,1238256.0
2019-10-08 10:35:00,56.42,56.55,56.41,56.55,907860.0,54.4104,54.5357,54.4007,54.5357,907860.0
2019-10-08 10:40:00,56.55,56.62,56.53,56.59,1222752.0,54.5357,54.6032,54.5164,54.5743,1222752.0
2019-10-08 10:45:00,56.59,56.6,56.47,56.48,973488.0,54.5743,54.5839,54.4586,54.4682,973488.0
2019-10-08 10:50:00,56.48,56.48,56.38,56.43,1572824.0,54.4682,54.4682,54.3718,54.42,1572824.0
2019-10-08 10:55:00,56.44,56.6,56.44,56.57,1900572.0,54.4296,54.5839,54.4296,54.555,1900572.0
2019-10-08 11:00:00,56.56,56.6,56.52,56.56,777564.0,54.5454,54.5839,54.5068,54.5454,777564.0
2019-10-08 11:05:00,56.57,56.62,56.45,56.46,1019052.0,54.555,54.6032,54.4393,54.4489,1019052.0
2019-10-08 11:10:00,56.46,56.54,56.45,56.51,753300.0,54.4489,54.5261,54.4393,54.4971,753300.0
2019-10-08 11:15:00,56.51,56.66,56.5,56.6,1013008.0,54.4971,54.6418,54.4875,54.5839,1013008.0
2019-10-08 11:20:00,56.6,56.6,56.43,56.48,998176.0,54.5839,54.5839,54.42,54.4682,998176.0
2019-10-08 11:25:00,56.48,56.48,56.39,56.44,605888.0,54.4682,54.4682,54.3814,54.4296,605888.0
2019-10-08 11:30:00,56.45,56.47,56.33,56.4,831492.0,54.4393,54.4586,54.3236,54.3911,831492.0
2019-10-08 11:35:00,56.4,56.5,56.38,56.46,758096.0,54.3911,54.4875,54.3718,54.4489,758096.0
2019-10-08 11:40:00,56.45,56.5,56.43,56.49,463096.0,54.4393,54.4875,54.42,54.4779,463096.0
2019-10-08 11:45:00,56.48,56.52,56.42,56.44,753108.0,54.4682,54.5068,54.4104,54.4296,753108.0
2019-10-08 11:50:00,56.44,56.52,56.44,56.51,473576.0,54.4296,54.5068,54.4296,54.4971,473576.0
2019-10-08 11:55:00,56.51,56.58,56.44,56.52,649252.0,54.4971,54.5647,54.4296,54.5068,649252.0
2019-10-08 12:00:00,56.52,56.55,56.46,56.47,391760.0,54.5068,54.5357,54.4489,54.4586,391760.0
2019-10-08 12:05:00,56.47,56.47,56.41,56.44,767528.0,54.4586,54.4586,54.4007,54.4296,767528.0
2019-10-08 12:10:00,56.44,56.49,56.42,56.48,474992.0,54.4296,54.4779,54.4104,54.4682,474992.0
2019-10-08 12:15:00,56.48,56.49,56.43,56.44,532608.0,54.4682,54.4779,54.42,54.4296,532608.0
2019-10-08 12:20:00,56.44,56.53,56.44,56.52,581396.0,54.4296,54.5164,54.4296,54.5068,581396.0
2019-10-08 12:25:00,56.52,56.56,56.51,56.51,429496.0,54.5068,54.5454,54.4971,54.4971,429496.0
2019-10-08 12:30:00,56.51,56.52,56.49,56.5,193372.0,54.4971,54.5068,54.4779,54.4875,193372.0
2019-10-08 12:35:00,56.5,56.52,56.46,56.47,259292.0,54.4875,54.5068,54.4489,54.4586,259292.0
2019-10-08 12:40:00,56.48,56.65,56.48,56.62,863240.0,54.4682,54.6322,54.4682,54.6032,863240.0
2019-10-08 12:45:00,56.63,56.87,56.62,56.71,1834588.0,54.6129,54.8443,54.6032,54.69,1834588.0
2019-10-08 12:50:00,56.71,56.75,56.66,56.68,612620.0,54.69,54.7286,54.6418,54.6611,612620.0
2019-10-08 12:55:00,56.69,56.71,56.66,56.69,425576.0,54.6707,54.69,54.6418,54.6707,425576.0
2019-10-08 13:00:00,56.69,56.72,56.64,56.65,371052.0,54.6707,54.6997,54.6225,54.6322,371052.0
2019-10-08 13:05:00,56.65,56.7,56.63,56.67,457308.0,54.6322,54.6804,54.6129,54.6514,457308.0
2019-10-08 13:10:00,56.68,56.71,56.64,56.67,294416.0,54.6611,54.69,54.6225,54.6514,294416.0
2019-10-08 13:15:00,56.68,56.73,56.67,56.72,604944.0,54.6611,54.7093,54.6514,54.6997,604944.0
2019-10-08 13:20:00,56.72,56.77,56.71,56.75,717040.0,54.6997,54.7479,54.69,54.7286,717040.0
2019-10-08 13:25:00,56.75,56.76,56.71,56.74,337740.0,54.7286,54.7382,54.69,54.719,337740.0
2019-10-08 13:30:00,56.74,56.81,56.73,56.78,791216.0,54.719,54.7865,54.7093,54.7575,791216.0
2019-10-08 13:35:00,56.78,56.8,56.68,56.77,563820.0,54.7575,54.7768,54.6611,54.7479,563820.0
2019-10-08 13:40:00,56.77,56.85,56.77,56.85,803244.0,54.7479,54.825,54.7479,54.825,803244.0
2019-10-08 13:45:00,56.85,56.87,56.82,56.85,719628.0,54.825,54.8443,54.7961,54.825,719628.0
2019-10-08 13:50:00,56.85,56.86,56.78,56.79,405820.0,54.825,54.8347,54.7575,54.7672,405820.0
2019-10-08 13:55:00,56.79,56.81,56.73,56.74,483988.0,54.7672,54.7865,54.7093,54.719,483988.0
2019-10-08 14:00:00,56.74,56.77,56.6,56.63,978300.0,54.719,54.7479,54.5839,54.6129,978300.0
2019-10-08 14:05:00,56.63,56.69,56.62,56.67,576060.0,54.6129,54.6707,54.6032,54.6514,576060.0
2019-10-08 14:10:00,56.67,56.71,56.65,56.69,407048.0,54.6514,54.69,54.6322,54.6707,407048.0
2019-10-08 14:15:00,56.7,56.71,56.52,56.67,487664.0,54.6804,54.69,54.5068,54.6514,487664.0
2019-10-08 14:20:00,56.67,56.69,56.62,56.68,524132.0,54.6514,54.6707,54.6032,54.6611,524132.0
2019-10-08 14:25:00,56.68,56.69,56.63,56.65,366612.0,54.6611,54.6707,54.6129,54.6322,366612.0
2019-10-08 14:30:00,56.65,56.81,56.64,56.75,1528860.0,54.6322,54.7865,54.6225,54.7286,1528860.0
2019-10-08 14:35:00,56.75,56.9,56.74,56.81,1367436.0,54.7286,54.8733,54.719,54.7865,1367436.0
2019-10-08 14:40:00,56.81,56.87,56.78,56.83,545524.0,54.7865,54.8443,54.7575,54.8057,545524.0
2019-10-08 14:45:00,56.84,56.99,56.82,56.99,1156280.0,54.8154,54.9601,54.7961,54.9601,1156280.0
2019-10-08 14:50:00,56.99,57.02,56.89,56.89,1181952.0,54.9601,54.989,54.8636,54.8636,1181952.0
2019-10-08 14:55:00,56.89,56.92,56.29,56.57,2781448.0,54.8636,54.8925,54.285,54.555,2781448.0
2019-10-08 15:00:00,56.56,56.72,56.45,56.48,1394232.0,54.5454,54.6997,54.4393,54.4682,1394232.0
2019-10-08 15:05:00,56.47,56.55,56.38,56.43,1148684.0,54.4586,54.5357,54.3718,54.42,1148684.0
2019-10-08 15:10:00,56.44,56.46,56.33,56.42,1202732.0,54.4296,54.4489,54.3236,54.4104,1202732.0
2019-10-08 15:15:00,56.42,56.52,56.38,56.51,788784.0,54.4104,54.5068,54.3718,54.4971,788784.0
2019-10-08 15:20:00,56.52,56.59,56.45,56.46,765044.0,54.5068,54.5743,54.4393,54.4489,765044.0
2019-10-08 15:25:00,56.46,56.54,56.45,56.51,520636.0,54.4489,54.5261,54.4393,54.4971,520636.0
2019-10-08 15:30:00,56.5,56.56,56.47,56.47,937052.0,54.4875,54.5454,54.4586,54.4586,937052.0
2019-10-08 15:35:00,56.47,56.48,56.33,56.35,1134876.0,54.4586,54.4682,54.3236,54.3428,1134876.0
2019-10-08 15:40:00,56.35,56.38,56.27,56.35,1407736.0,54.3428,54.3718,54.2657,54.3428,1407736.0
2019-10-08 15:45:00,56.35,56.39,56.22,56.25,1660300.0,54.3428,54.3814,54.2175,54.2464,1660300.0
2019-10-08 15:50:00,56.25,56.3,56.15,56.2,1662004.0,54.2464,54.2946,54.15,54.1982,1662004.0
2019-10-08 15:55:00,56.19,56.22,56.08,56.1,3254436.0,54.1885,54.2175,54.0825,54.1018,3254436.0
2019-10-09 09:30:00,56.76,56.84,56.65,56.68,3499732.0,54.7382,54.8154,54.6322,54.6611,3499732.0
2019-10-09 09:35:00,56.69,56.77,56.52,56.6,2306812.0,54.6707,54.7479,54.5068,54.5839,2306812.0
2019-10-09 09:40:00,56.61,56.74,56.61,56.68,1628828.0,54.5936,54.719,54.5936,54.6611,1628828.0
2019-10-09 09:45:00,56.68,56.71,56.64,56.67,694172.0,54.6611,54.69,54.6225,54.6514,694172.0
2019-10-09 09:50:00,56.68,56.68,56.47,56.51,1655068.0,54.6611,54.6611,54.4586,54.4971,1655068.0
2019-10-09 09:55:00,56.51,56.6,56.51,56.55,812252.0,54.4971,54.5839,54.4971,54.5357,812252.0
2019-10-09 10:00:00,56.56,56.66,56.54,56.6,858240.0,54.5454,54.6418,54.5261,54.5839,858240.0
2019-10-09 10:05:00,56.61,56.64,56.53,56.57,771736.0,54.5936,54.6225,54.5164,54.555,771736.0
2019-10-09 10:10:00,56.58,56.62,56.46,56.5,958864.0,54.5647,54.6032,54.4489,54.4875,958864.0
2019-10-09 10:15:00,56.5,56.6,56.5,56.6,655192.0,54.4875,54.5839,54.4875,54.5839,655192.0
2019-10-09 10:20:00,56.6,56.67,56.57,56.6,1025000.0,54.5839,54.6514,54.555,54.5839,1025000.0
2019-10-09 10:25:00,56.6,56.62,56.54,56.59,463044.0,54.5839,54.6032,54.5261,54.5743,463044.0
2019-10-09 10:30:00,56.58,56.61,56.52,56.55,468936.0,54.5647,54.5936,54.5068,54.5357,468936.0
2019-10-09 10:35:00,56.55,56.56,56.49,56.52,634252.0,54.5357,54.5454,54.4779,54.5068,634252.0
2019-10-09 10:40:00,56.52,56.56,56.51,56.54,376044.0,54.5068,54.5454,54.4971,54.5261,376044.0
2019-10-09 10:45:00,56.54,56.58,56.47,56.52,756996.0,54.5261,54.5647,54.4586,54.5068,756996.0
2019-10-09 10:50:00,56.52,56.53,56.48,56.5,531428.0,54.5068,54.5164,54.4682,54.4875,531428.0
2019-10-09 10:55:00,56.49,56.52,56.44,56.51,882260.0,54.4779,54.5068,54.4296,54.4971,882260.0
2019-10-09 11:00:00,56.52,56.55,56.41,56.48,1294736.0,54.5068,54.5357,54.4007,54.4682,1294736.0
2019-10-09 11:05:00,56.48,56.52,56.43,56.48,538228.0,54.4682,54.5068,54.42,54.4682,538228.0
2019-10-09 11:10:00,56.47,56.48,56.43,56.46,451712.0,54.4586,54.4682,54.42,54.4489,451712.0
2019-10-09 11:15:00,56.46,56.54,56.44,56.5,645320.0,54.4489,54.5261,54.4296,54.4875,645320.0
2019-10-09 11:20:00,56.49,56.52,56.45,56.5,447372.0,54.4779,54.5068,54.4393,54.4875,447372.0
2019-10-09 11:25:00,56.5,56.52,56.45,56.49,409896.0,54.4875,54.5068,54.4393,54.4779,409896.0
2019-10-09 11:30:00,56.49,56.54,56.47,56.52,447688.0,54.4779,54.5261,54.4586,54.5068,447688.0
2019-10-09 11:35:00,56.52,56.61,56.51,56.59,680360.0,54.5068,54.5936,54.4971,54.5743,680360.0
2019-10-09 11:40:00,56.59,56.67,56.56,56.65,937192.0,54.5743,54.6514,54.5454,54.6322,937192.0
2019-10-09 11:45:00,56.65,56.73,56.65,56.69,1294720.0,54.6322,54.7093,54.6322,54.6707,1294720.0
2019-10-09 11:50:00,56.7,56.72,56.65,56.67,449644.0,54.6804,54.6997,54.6322,54.6514,449644.0
2019-10-09 11:55:00,56.67,56.7,56.64,56.68,357928.0,54.6514,54.6804,54.6225,54.6611,357928.0
2019-10-09 12:00:00,56.68,56.71,56.66,56.69,284892.0,54.6611,54.69,54.6418,54.6707,284892.0
2019-10-09 12:05:00,56.69,56.74,56.67,56.69,621084.0,54.6707,54.719,54.6514,54.6707,621084.0
2019-10-09 12:10:00,56.7,56.71,56.66,56.71,295464.0,54.6804,54.69,54.6418,54.69,295464.0
2019-10-09 12:15:00,56.71,56.71,56.65,56.67,306868.0,54.69,54.69,54.6322,54.6514,306868.0
2019-10-09 12:20:00,56.67,56.69,56.66,56.67,330964.0,54.6514,54.6707,54.6418,54.6514,330964.0
2019-10-09 12:25:00,56.68,56.7,56.65,56.7,401724.0,54.6611,54.6804,54.6322,54.6804,401724.0
2019-10-09 12:30:00,56.7,56.79,56.7,56.78,822564.0,54.6804,54.7672,54.6804,54.7575,822564.0
2019-10-09 12:35:00,56.78,56.82,56.75,56.77,793540.0,54.7575,54.7961,54.7286,54.7479,793540.0
2019-10-09 12:40:00,56.77,56.78,56.76,56.77,473972.0,54.7479,54.7575,54.7382,54.7479,473972.0
2019-10-09 12:45:00,56.77,56.77,56.73,56.75,460140.0,54.7479,54.7479,54.7093,54.7286,460140.0
2019-10-09 12:50:00,56.75,56.75,56.7,56.73,516472.0,54.7286,54.7286,54.6804,54.7093,516472.0
2019-10-09 12:55:00,56.73,56.79,56.73,56.78,543548.0,54.7093,54.7672,54.7093,54.7575,543548.0
2019-10-09 13:00:00,56.78,56.88,56.77,56.78,1397624.0,54.7575,54.854,54.7479,54.7575,1397624.0
2019-10-09 13:05:00,56.78,56.78,56.75,56.77,457524.0,54.7575,54.7575,54.7286,54.7479,457524.0
2019-10-09 13:10:00,56.77,56.77,56.72,56.77,430160.0,54.7479,54.7479,54.6997,54.7479,430160.0
2019-10-09 13:15:00,56.77,56.77,56.72,56.72,417172.0,54.7479,54.7479,54.6997,54.6997,417172.0
2019-10-09 13:20:00,56.73,56.73,56.68,56.69,637064.0,54.7093,54.7093,54.6611,54.6707,637064.0
2019-10-09 13:25:00,56.69,56.71,56.68,56.7,326464.0,54.6707,54.69,54.6611,54.6804,326464.0
2019-10-09 13:30:00,56.7,56.72,56.69,56.71,231272.0,54.6804,54.6997,54.6707,54.69,231272.0
2019-10-09 13:35:00,56.71,56.75,56.71,56.74,387776.0,54.69,54.7286,54.69,54.719,387776.0
2019-10-09 13:40:00,56.73,56.77,56.72,56.74,269216.0,54.7093,54.7479,54.6997,54.719,269216.0
2019-10-09 13:45:00,56.74,56.77,56.73,56.76,259504.0,54.719,54.7479,54.7093,54.7382,259504.0
2019-10-09 13:50:00,56.76,56.77,56.74,56.74,339280.0,54.7382,54.7479,54.719,54.719,339280.0
2019-10-09 13:55:00,56.74,56.74,56.71,56.71,268644.0,54.719,54.719,54.69,54.69,268644.0
2019-10-09 14:00:00,56.72,56.77,56.65,56.67,490364.0,54.6997,54.7479,54.6322,54.6514,490364.0
2019-10-09 14:05:00,56.67,56.74,56.67,56.71,241836.0,54.6514,54.719,54.6514,54.69,241836.0
2019-10-09 14:10:00,56.72,56.74,56.7,56.72,282544.0,54.6997,54.719,54.6804,54.6997,282544.0
2019-10-09 14:15:00,56.72,56.78,56.71,56.75,418436.0,54.6997,54.7575,54.69,54.7286,418436.0
2019-10-09 14:20:00,56.74,56.78,56.74,56.76,332736.0,54.719,54.7575,54.719,54.7382,332736.0
2019-10-09 14:25:00,56.76,56.76,56.73,56.74,243476.0,54.7382,54.7382,54.7093,54.719,243476.0
2019-10-09 14:30:00,56.74,56.8,56.74,56.78,316188.0,54.719,54.7768,54.719,54.7575,316188.0
2019-10-09 14:35:00,56.78,56.81,56.75,56.8,443996.0,54.7575,54.7865,54.7286,54.7768,443996.0
2019-10-09 14:40:00,56.79,56.83,56.79,56.82,428344.0,54.7672,54.8057,54.7672,54.7961,428344.0
2019-10-09 14:45:00,56.82,56.84,56.79,56.83,476364.0,54.7961,54.8154,54.7672,54.8057,476364.0
2019-10-09 14:50:00,56.83,56.91,56.82,56.9,756620.0,54.8057,54.8829,54.7961,54.8733,756620.0
2019-10-09 14:55:00,56.9,56.91,56.81,56.83,489832.0,54.8733,54.8829,54.7865,54.8057,489832.0
2019-10-09 15:00:00,56.82,56.9,56.82,56.85,528356.0,54.7961,54.8733,54.7961,54.825,528356.0
2019-10-09 15:05:00,56.85,56.91,56.85,56.9,566228.0,54.825,54.8829,54.825,54.8733,566228.0
2019-10-09 15:10:00,56.9,56.92,56.86,56.87,774856.0,54.8733,54.8925,54.8347,54.8443,774856.0
2019-10-09 15:15:00,56.88,56.88,56.81,56.86,681656.0,54.854,54.854,54.7865,54.8347,681656.0
2019-10-09 15:20:00,56.86,56.86,56.81,56.85,461692.0,54.8347,54.8347,54.7865,54.825,461692.0
2019-10-09 15:25:00,56.85,56.87,56.83,56.87,489464.0,54.825,54.8443,54.8057,54.8443,489464.0
2019-10-09 15:30:00,56.87,56.91,56.86,56.88,704732.0,54.8443,54.8829,54.8347,54.854,704732.0
2019-10-09 15:35:00,56.88,56.92,56.87,56.91,1016856.0,54.854,54.8925,54.8443,54.8829,1016856.0
2019-10-09 15:40:00,56.91,56.95,56.71,56.72,2456236.0,54.8829,54.9215,54.69,54.6997,2456236.0
2019-10-09 15:45:00,56.72,56.8,56.67,56.7,1551700.0,54.6997,54.7768,54.6514,54.6804,1551700.0
2019-10-09 15:50:00,56.7,56.84,56.7,56.83,1374364.0,54.6804,54.8154,54.6804,54.8057,1374364.0
2019-10-09 15:55:00,56.83,56.87,56.69,56.75,2999376.0,54.8057,54.8443,54.6707,54.7286,2999376.0
2019-10-10 09:30:00,56.98,57.04,56.83,56.98,3717100.0,54.9504,55.0083,54.8057,54.9504,3717100.0
2019-10-10 09:35:00,56.99,57.09,56.91,57.06,1759256.0,54.9601,55.0565,54.8829,55.0276,1759256.0
2019-10-10 09:40:00,57.06,57.07,56.93,56.98,1279924.0,55.0276,55.0372,54.9022,54.9504,1279924.0
2019-10-10 09:45:00,56.98,57.1,56.98,57.1,1600824.0,54.9504,55.0661,54.9504,55.0661,1600824.0
2019-10-10 09:50:00,57.1,57.37,57.08,57.37,3630160.0,55.0661,55.3265,55.0468,55.3265,3630160.0
2019-10-10 09:55:00,57.36,57.55,57.35,57.47,4970052.0,55.3169,55.5001,55.3072,55.423,4970052.0
2019-10-10 10:00:00,57.47,57.48,57.33,57.37,2649720.0,55.423,55.4326,55.2879,55.3265,2649720.0
2019-10-10 10:05:00,57.37,57.47,57.29,57.36,1567592.0,55.3265,55.423,55.2494,55.3169,1567592.0
2019-10-10 10:10:00,57.36,57.42,57.24,57.28,1643588.0,55.3169,55.3747,55.2011,55.2397,1643588.0
2019-10-10 10:15:00,57.28,57.4,57.26,57.35,1474384.0,55.2397,55.3554,55.2204,55.3072,1474384.0
2019-10-10 10:20:00,57.35,57.43,57.29,57.33,1344080.0,55.3072,55.3844,55.2494,55.2879,1344080.0
2019-10-10 10:25:00,57.32,57.38,57.32,57.37,715988.0,55.2783,55.3362,55.2783,55.3265,715988.0
2019-10-10 10:30:00,57.38,57.4,57.34,57.37,772424.0,55.3362,55.3554,55.2976,55.3265,772424.0
2019-10-10 10:35:00,57.37,57.43,57.34,57.39,1030420.0,55.3265,55.3844,55.2976,55.3458,1030420.0
2019-10-10 10:40:00,57.39,57.45,57.36,57.43,936856.0,55.3458,55.4037,55.3169,55.3844,936856.0
2019-10-10 10:45:00,57.43,57.45,57.39,57.4,808132.0,55.3844,55.4037,55.3458,55.3554,808132.0
2019-10-10 10:50:00,57.4,57.49,57.4,57.48,1133384.0,55.3554,55.4422,55.3554,55.4326,1133384.0
2019-10-10 10:55:00,57.48,57.55,57.47,57.53,2651420.0,55.4326,55.5001,55.423,55.4808,2651420.0
2019-10-10 11:00:00,57.54,57.54,57.47,57.5,1059856.0,55.4905,55.4905,55.423,55.4519,1059856.0
2019-10-10 11:05:00,57.5,57.58,57.48,57.57,1563460.0,55.4519,55.529,55.4326,55.5194,1563460.0
2019-10-10 11:10:00,57.57,57.61,57.56,57.59,1120592.0,55.5194,55.558,55.5097,55.5387,1120592.0
2019-10-10 11:15:00,57.59,57.61,57.55,57.57,936800.0,55.5387,55.558,55.5001,55.5194,936800.0
2019-10-10 11:20:00,57.58,57.59,57.54,57.57,1164276.0,55.529,55.5387,55.4905,55.5194,1164276.0
2019-10-10 11:25:00,57.57,57.58,57.54,57.57,936764.0,55.5194,55.529,55.4905,55.5194,936764.0
2019-10-10 11:30:00,57.57,57.59,57.55,57.56,667768.0,55.5194,55.5387,55.5001,55.5097,667768.0
2019-10-10 11:35:00,57.56,57.57,57.51,57.52,821828.0,55.5097,55.5194,55.4615,55.4712,821828.0
2019-10-10 11:40:00,57.52,57.54,57.47,57.52,1230924.0,55.4712,55.4905,55.423,55.4712,1230924.0
2019-10-10 11:45:00,57.52,57.58,57.52,57.56,825220.0,55.4712,55.529,55.4712,55.5097,825220.0
2019-10-10 11:50:00,57.55,57.59,57.55,57.56,624004.0,55.5001,55.5387,55.5001,55.5097,624004.0
2019-10-10 11:55:00,57.56,57.6,57.51,57.52,811784.0,55.5097,55.5483,55.4615,55.4712,811784.0
2019-10-10 12:00:00,57.52,57.58,57.51,57.56,999108.0,55.4712,55.529,55.4615,55.5097,999108.0
2019-10-10 12:05:00,57.57,57.57,57.5,57.5,849532.0,55.5194,55.5194,55.4519,55.4519,849532.0
2019-10-10 12:10:00,57.5,57.52,57.46,57.46,976404.0,55.4519,55.4712,55.4133,55.4133,976404.0
2019-10-10 12:15:00,57.46,57.47,57.41,57.45,946928.0,55.4133,55.423,55.3651,55.4037,946928.0
2019-10-10 12:20:00,57.45,57.48,57.42,57.46,878704.0,55.4037,55.4326,55.3747,55.4133,878704.0
2019-10-10 12:25:00,57.45,57.48,57.43,57.46,877420.0,55.4037,55.4326,55.3844,55.4133,877420.0
2019-10-10 12:30:00,57.46,57.47,57.31,57.34,1183296.0,55.4133,55.423,55.2687,55.2976,1183296.0
2019-10-10 12:35:00,57.34,57.4,57.32,57.39,750944.0,55.2976,55.3554,55.2783,55.3458,750944.0
2019-10-10 12:40:00,57.39,57.46,57.38,57.45,834068.0,55.3458,55.4133,55.3362,55.4037,834068.0
2019-10-10 12:45:00,57.45,57.45,57.4,57.43,485940.0,55.4037,55.4037,55.3554,55.3844,485940.0
2019-10-10 12:50:00,57.43,57.47,57.42,57.44,630568.0,55.3844,55.423,55.3747,55.394,630568.0
2019-10-10 12:55:00,57.45,57.49,57.42,57.47,563332.0,55.4037,55.4422,55.3747,55.423,563332.0
2019-10-10 13:00:00,57.48,57.48,57.44,57.45,457036.0,55.4326,55.4326,55.394,55.4037,457036.0
2019-10-10 13:05:00,57.45,57.47,57.43,57.46,419756.0,55.4037,55.423,55.3844,55.4133,419756.0
2019-10-10 13:10:00,57.46,57.46,57.41,57.45,405600.0,55.4133,55.4133,55.3651,55.4037,405600.0
2019-10-10 13:15:00,57.45,57.46,57.42,57.44,341036.0,55.4037,55.4133,55.3747,55.394,341036.0
2019-10-10 13:20:00,57.44,57.47,57.43,57.46,491816.0,55.394,55.423,55.3844,55.4133,491816.0
2019-10-10 13:25:00,57.46,57.48,57.43,57.43,297920.0,55.4133,55.4326,55.3844,55.3844,297920.0
2019-10-10 13:30:00,57.43,57.43,57.27,57.36,1218664.0,55.3844,55.3844,55.2301,55.3169,1218664.0
2019-10-10 13:35:00,57.35,57.37,57.31,57.34,673656.0,55.3072,55.3265,55.2687,55.2976,673656.0
2019-10-10 13:40:00,57.34,57.38,57.32,57.37,674576.0,55.2976,55.3362,55.2783,55.3265,674576.0
2019-10-10 13:45:00,57.37,57.41,57.35,57.4,533940.0,55.3265,55.3651,55.3072,55.3554,533940.0
2019-10-10 13:50:00,57.4,57.43,57.39,57.41,362056.0,55.3554,55.3844,55.3458,55.3651,362056.0
2019-10-10 13:55:00,57.41,57.48,57.4,57.44,642440.0,55.3651,55.4326,55.3554,55.394,642440.0
2019-10-10 14:00:00,57.44,57.47,57.41,57.46,381036.0,55.394,55.423,55.3651,55.4133,381036.0
2019-10-10 14:05:00,57.46,57.48,57.08,57.26,2575176.0,55.4133,55.4326,55.0468,55.2204,2575176.0
2019-10-10 14:10:00,57.26,57.41,57.23,57.36,1544268.0,55.2204,55.3651,55.1915,55.3169,1544268.0
2019-10-10 14:15:00,57.37,57.4,57.35,57.39,807784.0,55.3265,55.3554,55.3072,55.3458,807784.0
2019-10-10 14:20:00,57.39,57.45,57.36,57.4,787360.0,55.3458,55.4037,55.3169,55.3554,787360.0
2019-10-10 14:25:00,57.4,57.41,57.33,57.39,533080.0,55.3554,55.3651,55.2879,55.3458,533080.0
2019-10-10 14:30:00,57.39,57.45,57.38,57.38,519076.0,55.3458,55.4037,55.3362,55.3362,519076.0
2019-10-10 14:35:00,57.38,57.42,57.38,57.4,326648.0,55.3362,55.3747,55.3362,55.3554,326648.0
2019-10-10 14:40:00,57.4,57.4,57.34,57.36,681716.0,55.3554,55.3554,55.2976,55.3169,681716.0
2019-10-10 14:45:00,57.36,57.41,57.34,57.4,1035212.0,55.3169,55.3651,55.2976,55.3554,1035212.0
2019-10-10 14:50:00,57.4,57.43,57.38,57.41,763372.0,55.3554,55.3844,55.3362,55.3651,763372.0
2019-10-10 14:55:00,57.41,57.47,57.4,57.44,683844.0,55.3651,55.423,55.3554,55.394,683844.0
2019-10-10 15:00:00,57.44,57.49,57.44,57.49,954236.0,55.394,55.4422,55.394,55.4422,954236.0
2019-10-10 15:05:00,57.49,57.5,57.46,57.49,885384.0,55.4422,55.4519,55.4133,55.4422,885384.0
2019-10-10 15:10:00,57.49,57.5,57.44,57.48,928580.0,55.4422,55.4519,55.394,55.4326,928580.0
2019-10-10 15:15:00,57.48,57.5,57.44,57.49,845888.0,55.4326,55.4519,55.394,55.4422,845888.0
2019-10-10 15:20:00,57.49,57.51,57.46,57.51,1212792.0,55.4422,55.4615,55.4133,55.4615,1212792.0
2019-10-10 15:25:00,57.51,57.54,57.5,57.54,1014120.0,55.4615,55.4905,55.4519,55.4905,1014120.0
2019-10-10 15:30:00,57.54,57.55,57.5,57.5,1068668.0,55.4905,55.5001,55.4519,55.4519,1068668.0
2019-10-10 15:35:00,57.5,57.52,57.45,57.49,1072000.0,55.4519,55.4712,55.4037,55.4422,1072000.0
2019-10-10 15:40:00,57.48,57.52,57.43,57.49,979532.0,55.4326,55.4712,55.3844,55.4422,979532.0
2019-10-10 15:45:00,57.49,57.54,57.48,57.53,1120808.0,55.4422,55.4905,55.4326,55.4808,1120808.0
2019-10-10 15:50:00,57.52,57.58,57.52,57.56,2060720.0,55.4712,55.529,55.4712,55.5097,2060720.0
2019-10-10 15:55:00,57.56,57.57,57.48,57.52,3519084.0,55.5097,55.5194,55.4326,55.4712,3519084.0
2019-10-11 09:30:00,58.24,58.35,58.08,58.25,6587376.0,56.1655,56.2716,56.0112,56.1752,6587376.0
2019-10-11 09:35:00,58.26,58.3,58.16,58.24,2609760.0,56.1848,56.2234,56.0884,56.1655,2609760.0
2019-10-11 09:40:00,58.24,58.27,58.21,58.27,1866324.0,56.1655,56.1945,56.1366,56.1945,1866324.0
2019-10-11 09:45:00,58.27,58.34,58.19,58.26,2803164.0,56.1945,56.262,56.1173,56.1848,2803164.0
2019-10-11 09:50:00,58.27,58.37,58.25,58.34,2768420.0,56.1945,56.2909,56.1752,56.262,2768420.0
2019-10-11 09:55:00,58.34,58.46,58.33,58.42,2569560.0,56.262,56.3777,56.2523,56.3391,2569560.0
2019-10-11 10:00:00,58.43,58.54,58.42,58.53,2918012.0,56.3488,56.4548,56.3391,56.4452,2918012.0
2019-10-11 10:05:00,58.53,58.54,58.45,58.47,1843824.0,56.4452,56.4548,56.368,56.3873,1843824.0
2019-10-11 10:10:00,58.47,58.59,58.43,58.57,2232260.0,56.3873,56.5031,56.3488,56.4838,2232260.0
2019-10-11 10:15:00,58.57,58.6,58.5,58.52,1744920.0,56.4838,56.5127,56.4163,56.4356,1744920.0
2019-10-11 10:20:00,58.53,58.54,58.48,58.51,1439136.0,56.4452,56.4548,56.397,56.4259,1439136.0
2019-10-11 10:25:00,58.51,58.57,58.49,58.57,1195376.0,56.4259,56.4838,56.4066,56.4838,1195376.0
2019-10-11 10:30:00,58.57,58.6,58.52,58.54,1528316.0,56.4838,56.5127,56.4356,56.4548,1528316.0
2019-10-11 10:35:00,58.54,58.54,58.46,58.47,1648264.0,56.4548,56.4548,56.3777,56.3873,1648264.0
2019-10-11 10:40:00,58.47,58.5,58.45,58.47,903652.0,56.3873,56.4163,56.368,56.3873,903652.0
2019-10-11 10:45:00,58.47,58.51,58.45,58.48,880172.0,56.3873,56.4259,56.368,56.397,880172.0
2019-10-11 10:50:00,58.49,58.51,58.48,58.51,993836.0,56.4066,56.4259,56.397,56.4259,993836.0
2019-10-11 10:55:00,58.51,58.51,58.47,58.49,699568.0,56.4259,56.4259,56.3873,56.4066,699568.0
2019-10-11 11:00:00,58.49,58.56,58.49,58.52,1032496.0,56.4066,56.4741,56.4066,56.4356,1032496.0
2019-10-11 11:05:00,58.52,58.55,58.48,58.54,737832.0,56.4356,56.4645,56.397,56.4548,737832.0
2019-10-11 11:10:00,58.54,58.55,58.52,58.52,1001316.0,56.4548,56.4645,56.4356,56.4356,1001316.0
2019-10-11 11:15:00,58.54,58.67,58.52,58.63,2443932.0,56.4548,56.5802,56.4356,56.5416,2443932.0
2019-10-11 11:20:00,58.63,58.68,58.63,58.65,1360440.0,56.5416,56.5899,56.5416,56.5609,1360440.0
2019-10-11 11:25:00,58.65,58.7,58.65,58.69,1088672.0,56.5609,56.6091,56.5609,56.5995,1088672.0
2019-10-11 11:30:00,58.7,58.75,58.67,58.74,2150660.0,56.6091,56.6574,56.5802,56.6477,2150660.0
2019-10-11 11:35:00,58.74,58.79,58.7,58.72,2816164.0,56.6477,56.6959,56.6091,56.6284,2816164.0
2019-10-11 11:40:00,58.72,58.75,58.68,58.69,1172396.0,56.6284,56.6574,56.5899,56.5995,1172396.0
2019-10-11 11:45:00,58.69,58.8,58.61,58.67,1896576.0,56.5995,56.7056,56.5223,56.5802,1896576.0
2019-10-11 11:50:00,58.66,58.67,58.59,58.61,984556.0,56.5706,56.5802,56.5031,56.5223,984556.0
2019-10-11 11:55:00,58.62,58.64,58.6,58.62,707212.0,56.532,56.5513,56.5127,56.532,707212.0
2019-10-11 12:00:00,58.62,58.65,58.56,58.62,1389784.0,56.532,56.5609,56.4741,56.532,1389784.0
2019-10-11 12:05:00,58.63,58.67,58.6,58.64,739720.0,56.5416,56.5802,56.5127,56.5513,739720.0
2019-10-11 12:10:00,58.64,58.66,58.6,58.63,703548.0,56.5513,56.5706,56.5127,56.5416,703548.0
2019-10-11 12:15:00,58.63,58.64,58.57,58.62,801504.0,56.5416,56.5513,56.4838,56.532,801504.0
2019-10-11 12:20:00,58.62,58.66,58.61,58.63,722524.0,56.532,56.5706,56.5223,56.5416,722524.0
2019-10-11 12:25:00,58.63,58.64,58.57,58.6,556676.0,56.5416,56.5513,56.4838,56.5127,556676.0
2019-10-11 12:30:00,58.6,58.63,58.27,58.59,2472580.0,56.5127,56.5416,56.1945,56.5031,2472580.0
2019-10-11 12:35:00,58.6,58.66,58.57,58.63,752872.0,56.5127,56.5706,56.4838,56.5416,752872.0
2019-10-11 12:40:00,58.63,58.68,58.59,58.64,752752.0,56.5416,56.5899,56.5031,56.5513,752752.0
2019-10-11 12:45:00,58.63,58.7,58.6,58.63,920780.0,56.5416,56.6091,56.5127,56.5416,920780.0
2019-10-11 12:50:00,58.63,58.72,58.62,58.63,806064.0,56.5416,56.6284,56.532,56.5416,806064.0
2019-10-11 12:55:00,58.64,58.71,58.64,58.71,633104.0,56.5513,56.6188,56.5513,56.6188,633104.0
2019-10-11 13:00:00,58.71,58.72,58.68,58.71,622212.0,56.6188,56.6284,56.5899,56.6188,622212.0
2019-10-11 13:05:00,58.7,58.75,58.69,58.7,855904.0,56.6091,56.6574,56.5995,56.6091,855904.0
2019-10-11 13:10:00,58.7,58.73,58.63,58.64,570028.0,56.6091,56.6381,56.5416,56.5513,570028.0
2019-10-11 13:15:00,58.64,58.69,58.62,58.65,469252.0,56.5513,56.5995,56.532,56.5609,469252.0
2019-10-11 13:20:00,58.65,58.66,58.62,58.64,341480.0,56.5609,56.5706,56.532,56.5513,341480.0
2019-10-11 13:25:00,58.64,58.82,58.62,58.7,2399216.0,56.5513,56.7249,56.532,56.6091,2399216.0
2019-10-11 13:30:00,58.71,58.84,58.65,58.82,1238956.0,56.6188,56.7442,56.5609,56.7249,1238956.0
2019-10-11 13:35:00,58.81,58.84,58.77,58.78,707288.0,56.7152,56.7442,56.6766,56.6863,707288.0
2019-10-11 13:40:00,58.78,58.86,58.78,58.85,845848.0,56.6863,56.7634,56.6863,56.7538,845848.0
2019-10-11 13:45:00,58.85,58.85,58.8,58.82,980572.0,56.7538,56.7538,56.7056,56.7249,980572.0
2019-10-11 13:50:00,58.82,58.84,58.79,58.83,681948.0,56.7249,56.7442,56.6959,56.7345,681948.0
2019-10-11 13:55:00,58.83,58.86,58.81,58.83,771456.0,56.7345,56.7634,56.7152,56.7345,771456.0
2019-10-11 14:00:00,58.83,58.84,58.8,58.81,695896.0,56.7345,56.7442,56.7056,56.7152,695896.0
2019-10-11 14:05:00,58.81,58.83,58.8,58.81,634016.0,56.7152,56.7345,56.7056,56.7152,634016.0
2019-10-11 14:10:00,58.81,58.82,58.74,58.76,1506912.0,56.7152,56.7249,56.6477,56.667,1506912.0
2019-10-11 14:15:00,58.76,58.78,58.73,58.77,805128.0,56.667,56.6863,56.6381,56.6766,805128.0
2019-10-11 14:20:00,58.77,58.82,58.74,58.81,798164.0,56.6766,56.7249,56.6477,56.7152,798164.0
2019-10-11 14:25:00,58.81,58.88,58.8,58.88,1529920.0,56.7152,56.7827,56.7056,56.7827,1529920.0
2019-10-11 14:30:00,58.88,58.91,58.88,58.9,790932.0,56.7827,56.8117,56.7827,56.802,790932.0
2019-10-11 14:35:00,58.9,58.97,58.88,58.96,1233380.0,56.802,56.8695,56.7827,56.8599,1233380.0
2019-10-11 14:40:00,58.96,59.0,58.96,58.99,1918912.0,56.8599,56.8985,56.8599,56.8888,1918912.0
2019-10-11 14:45:00,58.99,59.08,58.98,59.08,2369696.0,56.8888,56.9756,56.8792,56.9756,2369696.0
2019-10-11 14:50:00,59.08,59.11,59.0,59.1,1863880.0,56.9756,57.0045,56.8985,56.9949,1863880.0
2019-10-11 14:55:00,59.11,59.14,59.08,59.12,1715780.0,57.0045,57.0335,56.9756,57.0142,1715780.0
2019-10-11 15:00:00,59.12,59.13,59.05,59.06,1296424.0,57.0142,57.0238,56.9467,56.9563,1296424.0
2019-10-11 15:05:00,59.06,59.21,59.04,59.19,3084372.0,56.9563,57.101,56.937,57.0817,3084372.0
2019-10-11 15:10:00,59.19,59.25,59.19,59.24,2027684.0,57.0817,57.1396,57.0817,57.1299,2027684.0
2019-10-11 15:15:00,59.24,59.27,59.23,59.25,2254988.0,57.1299,57.1588,57.1203,57.1396,2254988.0
2019-10-11 15:20:00,59.25,59.27,59.22,59.25,1643740.0,57.1396,57.1588,57.1106,57.1396,1643740.0
2019-10-11 15:25:00,59.25,59.27,59.23,59.25,1328176.0,57.1396,57.1588,57.1203,57.1396,1328176.0
2019-10-11 15:30:00,59.25,59.25,59.13,59.23,3205928.0,57.1396,57.1396,57.0238,57.1203,3205928.0
2019-10-11 15:35:00,59.23,59.34,59.1,59.33,3555028.0,57.1203,57.2263,56.9949,57.2167,3555028.0
2019-10-11 15:40:00,59.33,59.41,59.22,59.23,4011712.0,57.2167,57.2939,57.1106,57.1203,4011712.0
2019-10-11 15:45:00,59.22,59.29,59.04,59.1,4525552.0,57.1106,57.1781,56.937,56.9949,4525552.0
2019-10-11 15:50:00,59.1,59.15,58.96,58.99,3584908.0,56.9949,57.0431,56.8599,56.8888,3584908.0
2019-10-11 15:55:00,58.99,59.21,58.97,59.06,9493456.0,56.8888,57.101,56.8695,56.9563,9493456.0
2019-10-14 09:30:00,58.77,59.15,58.67,58.94,5112696.0,56.6766,57.0431,56.5802,56.8406,5112696.0
2019-10-14 09:35:00,58.94,59.04,58.86,58.87,1737084.0,56.8406,56.937,56.7634,56.7731,1737084.0
2019-10-14 09:40:00,58.87,59.01,58.82,58.93,1723840.0,56.7731,56.9081,56.7249,56.8309,1723840.0
2019-10-14 09:45:00,58.94,59.27,58.89,59.24,2444720.0,56.8406,57.1588,56.7924,57.1299,2444720.0
2019-10-14 09:50:00,59.24,59.24,59.14,59.2,1586068.0,57.1299,57.1299,57.0335,57.0913,1586068.0
2019-10-14 09:55:00,59.2,59.32,59.19,59.29,1709528.0,57.0913,57.2071,57.0817,57.1781,1709528.0
2019-10-14 10:00:00,59.29,59.45,59.27,59.41,2449068.0,57.1781,57.3324,57.1588,57.2939,2449068.0
2019-10-14 10:05:00,59.41,59.54,59.36,59.52,2657256.0,57.2939,57.4192,57.2456,57.3999,2657256.0
2019-10-14 10:10:00,59.52,59.53,59.43,59.43,1761484.0,57.3999,57.4096,57.3131,57.3131,1761484.0
2019-10-14 10:15:00,59.43,59.48,59.42,59.47,1178348.0,57.3131,57.3614,57.3035,57.3517,1178348.0
2019-10-14 10:20:00,59.47,59.47,59.38,59.4,1442412.0,57.3517,57.3517,57.2649,57.2842,1442412.0
2019-10-14 10:25:00,59.4,59.4,59.35,59.36,1047380.0,57.2842,57.2842,57.236,57.2456,1047380.0
2019-10-14 10:30:00,59.36,59.51,59.34,59.47,1483676.0,57.2456,57.3903,57.2263,57.3517,1483676.0
2019-10-14 10:35:00,59.47,59.49,59.41,59.48,999804.0,57.3517,57.371,57.2939,57.3614,999804.0
2019-10-14 10:40:00,59.48,59.53,59.45,59.48,1193192.0,57.3614,57.4096,57.3324,57.3614,1193192.0
2019-10-14 10:45:00,59.48,59.51,59.46,59.48,884156.0,57.3614,57.3903,57.3421,57.3614,884156.0
2019-10-14 10:50:00,59.48,59.5,59.44,59.44,858472.0,57.3614,57.3806,57.3228,57.3228,858472.0
2019-10-14 10:55:00,59.44,59.49,59.43,59.48,710624.0,57.3228,57.371,57.3131,57.3614,710624.0
2019-10-14 11:00:00,59.48,59.49,59.4,59.42,1142436.0,57.3614,57.371,57.2842,57.3035,1142436.0
2019-10-14 11:05:00,59.42,59.43,59.36,59.37,1092488.0,57.3035,57.3131,57.2456,57.2553,1092488.0
2019-10-14 11:10:00,59.37,59.41,59.33,59.4,1002028.0,57.2553,57.2939,57.2167,57.2842,1002028.0
2019-10-14 11:15:00,59.4,59.46,59.37,59.45,911736.0,57.2842,57.3421,57.2553,57.3324,911736.0
2019-10-14 11:20:00,59.45,59.48,59.35,59.37,1047860.0,57.3324,57.3614,57.236,57.2553,1047860.0
2019-10-14 11:25:00,59.37,59.37,59.33,59.36,834008.0,57.2553,57.2553,57.2167,57.2456,834008.0
2019-10-14 11:30:00,59.36,59.41,59.36,59.39,728660.0,57.2456,57.2939,57.2456,57.2746,728660.0
2019-10-14 11:35:00,59.39,59.42,59.35,59.37,877012.0,57.2746,57.3035,57.236,57.2553,877012.0
2019-10-14 11:40:00,59.36,59.38,59.29,59.31,1057320.0,57.2456,57.2649,57.1781,57.1974,1057320.0
2019-10-14 11:45:00,59.31,59.34,59.26,59.29,586572.0,57.1974,57.2263,57.1492,57.1781,586572.0
2019-10-14 11:50:00,59.28,59.3,59.23,59.29,736140.0,57.1685,57.1878,57.1203,57.1781,736140.0
2019-10-14 11:55:00,59.29,59.32,59.24,59.25,728656.0,57.1781,57.2071,57.1299,57.1396,728656.0
2019-10-14 12:00:00,59.25,59.26,59.16,59.18,923180.0,57.1396,57.1492,57.0528,57.072,923180.0
2019-10-14 12:05:00,59.18,59.21,59.13,59.15,878368.0,57.072,57.101,57.0238,57.0431,878368.0
2019-10-14 12:10:00,59.15,59.16,59.06,59.07,954012.0,57.0431,57.0528,56.9563,56.966,954012.0
2019-10-14 12:15:00,59.07,59.19,59.06,59.18,1043264.0,56.966,57.0817,56.9563,57.072,1043264.0
2019-10-14 12:20:00,59.18,59.21,59.13,59.18,748884.0,57.072,57.101,57.0238,57.072,748884.0
2019-10-14 12:25:00,59.18,59.2,59.16,59.17,572880.0,57.072,57.0913,57.0528,57.0624,572880.0
2019-10-14 12:30:00,59.17,59.26,59.16,59.23,604040.0,57.0624,57.1492,57.0528,57.1203,604040.0
2019-10-14 12:35:00,59.23,59.24,59.17,59.18,508780.0,57.1203,57.1299,57.0624,57.072,508780.0
2019-10-14 12:40:00,59.18,59.19,59.13,59.13,439592.0,57.072,57.0817,57.0238,57.0238,439592.0
2019-10-14 12:45:00,59.13,59.16,59.05,59.06,529068.0,57.0238,57.0528,56.9467,56.9563,529068.0
2019-10-14 12:50:00,59.06,59.1,59.04,59.05,639212.0,56.9563,56.9949,56.937,56.9467,639212.0
2019-10-14 12:55:00,59.04,59.1,59.02,59.09,1068532.0,56.937,56.9949,56.9177,56.9852,1068532.0
2019-10-14 13:00:00,59.08,59.15,59.06,59.14,932708.0,56.9756,57.0431,56.9563,57.0335,932708.0
2019-10-14 13:05:00,59.13,59.16,59.13,59.13,598116.0,57.0238,57.0528,57.0238,57.0238,598116.0
2019-10-14 13:10:00,59.13,59.14,59.1,59.13,567508.0,57.0238,57.0335,56.9949,57.0238,567508.0
2019-10-14 13:15:00,59.13,59.16,59.11,59.13,361224.0,57.0238,57.0528,57.0045,57.0238,361224.0
2019-10-14 13:20:00,59.13,59.14,59.1,59.11,645284.0,57.0238,57.0335,56.9949,57.0045,645284.0
2019-10-14 13:25:00,59.11,59.15,59.1,59.13,384928.0,57.0045,57.0431,56.9949,57.0238,384928.0
2019-10-14 13:30:00,59.13,59.13,59.1,59.12,314068.0,57.0238,57.0238,56.9949,57.0142,314068.0
2019-10-14 13:35:00,59.12,59.13,59.1,59.12,389792.0,57.0142,57.0238,56.9949,57.0142,389792.0
2019-10-14 13:40:00,59.12,59.18,59.11,59.15,578792.0,57.0142,57.072,57.0045,57.0431,578792.0
2019-10-14 13:45:00,59.15,59.16,59.13,59.15,278772.0,57.0431,57.0528,57.0238,57.0431,278772.0
2019-10-14 13:50:00,59.15,59.17,59.11,59.17,652284.0,57.0431,57.0624,57.0045,57.0624,652284.0
2019-10-14 13:55:00,59.17,59.19,59.15,59.18,468456.0,57.0624,57.0817,57.0431,57.072,468456.0
2019-10-14 14:00:00,59.17,59.22,59.16,59.16,581664.0,57.0624,57.1106,57.0528,57.0528,581664.0
2019-10-14 14:05:00,59.16,59.17,59.13,59.13,278480.0,57.0528,57.0624,57.0238,57.0238,278480.0
2019-10-14 14:10:00,59.13,59.14,59.12,59.13,311000.0,57.0238,57.0335,57.0142,57.0238,311000.0
2019-10-14 14:15:00,59.13,59.15,59.12,59.14,259836.0,57.0238,57.0431,57.0142,57.0335,259836.0
2019-10-14 14:20:00,59.14,59.17,59.13,59.13,318856.0,57.0335,57.0624,57.0238,57.0238,318856.0
2019-10-14 14:25:00,59.13,59.16,59.13,59.15,270540.0,57.0238,57.0528,57.0238,57.0431,270540.0
2019-10-14 14:30:00,59.15,59.17,59.13,59.17,326360.0,57.0431,57.0624,57.0238,57.0624,326360.0
2019-10-14 14:35:00,59.16,59.21,59.13,59.14,584116.0,57.0528,57.101,57.0238,57.0335,584116.0
2019-10-14 14:40:00,59.14,59.16,59.04,59.05,737556.0,57.0335,57.0528,56.937,56.9467,737556.0
2019-10-14 14:45:00,59.05,59.07,59.02,59.05,692760.0,56.9467,56.966,56.9177,56.9467,692760.0
2019-10-14 14:50:00,59.05,59.07,59.04,59.05,296556.0,56.9467,56.966,56.937,56.9467,296556.0
2019-10-14 14:55:00,59.05,59.09,59.05,59.06,502460.0,56.9467,56.9852,56.9467,56.9563,502460.0
2019-10-14 15:00:00,59.06,59.09,59.05,59.05,374688.0,56.9563,56.9852,56.9467,56.9467,374688.0
2019-10-14 15:05:00,59.05,59.06,59.05,59.05,360836.0,56.9467,56.9563,56.9467,56.9467,360836.0
2019-10-14 15:10:00,59.05,59.08,59.05,59.08,416972.0,56.9467,56.9756,56.9467,56.9756,416972.0
2019-10-14 15:15:00,59.08,59.11,59.07,59.1,644304.0,56.9756,57.0045,56.966,56.9949,644304.0
2019-10-14 15:20:00,59.1,59.1,59.04,59.05,456548.0,56.9949,56.9949,56.937,56.9467,456548.0
2019-10-14 15:25:00,59.05,59.1,59.04,59.06,403108.0,56.9467,56.9949,56.937,56.9563,403108.0
2019-10-14 15:30:00,59.06,59.06,58.92,58.97,1448488.0,56.9563,56.9563,56.8213,56.8695,1448488.0
2019-10-14 15:35:00,58.97,58.98,58.93,58.97,1029580.0,56.8695,56.8792,56.8309,56.8695,1029580.0
2019-10-14 15:40:00,58.96,58.99,58.93,58.98,922156.0,56.8599,56.8888,56.8309,56.8792,922156.0
2019-10-14 15:45:00,58.98,59.0,58.95,58.99,1117712.0,56.8792,56.8985,56.8502,56.8888,1117712.0
2019-10-14 15:50:00,58.99,59.09,58.96,59.07,1675296.0,56.8888,56.9852,56.8599,56.966,1675296.0
2019-10-14 15:55:00,59.06,59.08,58.95,58.97,2893724.0,56.9563,56.9756,56.8502,56.8695,2893724.0
2019-10-15 09:30:00,59.09,59.24,59.01,59.19,4008676.0,56.9852,57.1299,56.9081,57.0817,4008676.0
2019-10-15 09:35:00,59.19,59.22,59.11,59.2,1167540.0,57.0817,57.1106,57.0045,57.0913,1167540.0
2019-10-15 09:40:00,59.21,59.31,59.2,59.27,1626932.0,57.101,57.1974,57.0913,57.1588,1626932.0
2019-10-15 09:45:00,59.27,59.3,59.19,59.27,1024736.0,57.1588,57.1878,57.0817,57.1588,1024736.0
2019-10-15 09:50:00,59.28,59.3,59.22,59.24,887344.0,57.1685,57.1878,57.1106,57.1299,887344.0
2019-10-15 09:55:00,59.24,59.27,59.18,59.19,953744.0,57.1299,57.1588,57.072,57.0817,953744.0
2019-10-15 10:00:00,59.19,59.25,59.18,59.2,861620.0,57.0817,57.1396,57.072,57.0913,861620.0
2019-10-15 10:05:00,59.2,59.21,59.09,59.18,1525876.0,57.0913,57.101,56.9852,57.072,1525876.0
2019-10-15 10:10:00,59.18,59.24,59.17,59.23,947808.0,57.072,57.1299,57.0624,57.1203,947808.0
2019-10-15 10:15:00,59.23,59.27,59.23,59.26,925612.0,57.1203,57.1588,57.1203,57.1492,925612.0
2019-10-15 10:20:00,59.27,59.29,59.2,59.2,700840.0,57.1588,57.1781,57.0913,57.0913,700840.0
2019-10-15 10:25:00,59.21,59.27,59.18,59.22,942404.0,57.101,57.1588,57.072,57.1106,942404.0
2019-10-15 10:30:00,59.23,59.3,59.2,59.3,848264.0,57.1203,57.1878,57.0913,57.1878,848264.0
2019-10-15 10:35:00,59.3,59.38,59.29,59.34,1326580.0,57.1878,57.2649,57.1781,57.2263,1326580.0
2019-10-15 10:40:00,59.35,59.41,59.34,59.37,1300968.0,57.236,57.2939,57.2263,57.2553,1300968.0
2019-10-15 10:45:00,59.37,59.38,59.33,59.36,671952.0,57.2553,57.2649,57.2167,57.2456,671952.0
2019-10-15 10:50:00,59.36,59.37,59.31,59.32,586000.0,57.2456,57.2553,57.1974,57.2071,586000.0
2019-10-15 10:55:00,59.32,59.37,59.29,59.36,699964.0,57.2071,57.2553,57.1781,57.2456,699964.0
2019-10-15 11:00:00,59.37,59.37,59.2,59.21,1008196.0,57.2553,57.2553,57.0913,57.101,1008196.0
2019-10-15 11:05:00,59.21,59.26,59.17,59.17,1025516.0,57.101,57.1492,57.0624,57.0624,1025516.0
2019-10-15 11:10:00,59.17,59.17,59.03,59.03,1784128.0,57.0624,57.0624,56.9274,56.9274,1784128.0
2019-10-15 11:15:00,59.03,59.06,58.96,59.05,1714644.0,56.9274,56.9563,56.8599,56.9467,1714644.0
2019-10-15 11:20:00,59.05,59.1,59.04,59.07,1169372.0,56.9467,56.9949,56.937,56.966,1169372.0
2019-10-15 11:25:00,59.07,59.1,59.03,59.03,959564.0,56.966,56.9949,56.9274,56.9274,959564.0
2019-10-15 11:30:00,59.04,59.05,58.88,58.89,1448756.0,56.937,56.9467,56.7827,56.7924,1448756.0
2019-10-15 11:35:00,58.89,58.89,58.72,58.75,2515380.0,56.7924,56.7924,56.6284,56.6574,2515380.0
2019-10-15 11:40:00,58.75,58.85,58.73,58.83,1099396.0,56.6574,56.7538,56.6381,56.7345,1099396.0
2019-10-15 11:45:00,58.83,58.93,58.82,58.91,947876.0,56.7345,56.8309,56.7249,56.8117,947876.0
2019-10-15 11:50:00,58.92,58.94,58.86,58.86,825324.0,56.8213,56.8406,56.7634,56.7634,825324.0
2019-10-15 11:55:00,58.86,58.95,58.85,58.93,471964.0,56.7634,56.8502,56.7538,56.8309,471964.0
2019-10-15 12:00:00,58.93,59.05,58.91,59.01,1097836.0,56.8309,56.9467,56.8117,56.9081,1097836.0
2019-10-15 12:05:00,59.0,59.01,58.93,58.96,443572.0,56.8985,56.9081,56.8309,56.8599,443572.0
2019-10-15 12:10:00,58.95,58.97,58.91,58.91,383236.0,56.8502,56.8695,56.8117,56.8117,383236.0
2019-10-15 12:15:00,58.91,58.95,58.89,58.92,575480.0,56.8117,56.8502,56.7924,56.8213,575480.0
2019-10-15 12:20:00,58.92,58.95,58.91,58.95,472692.0,56.8213,56.8502,56.8117,56.8502,472692.0
2019-10-15 12:25:00,58.95,59.04,58.95,58.98,756368.0,56.8502,56.937,56.8502,56.8792,756368.0
2019-10-15 12:30:00,58.98,59.03,58.97,58.98,334124.0,56.8792,56.9274,56.8695,56.8792,334124.0
2019-10-15 12:35:00,58.97,58.99,58.94,58.98,361104.0,56.8695,56.8888,56.8406,56.8792,361104.0
2019-10-15 12:40:00,58.98,59.05,58.95,59.02,580996.0,56.8792,56.9467,56.8502,56.9177,580996.0
2019-10-15 12:45:00,59.02,59.04,59.01,59.03,329412.0,56.9177,56.937,56.9081,56.9274,329412.0
2019-10-15 12:50:00,59.03,59.04,58.99,59.03,327252.0,56.9274,56.937,56.8888,56.9274,327252.0
2019-10-15 12:55:00,59.02,59.06,58.98,59.01,539120.0,56.9177,56.9563,56.8792,56.9081,539120.0
2019-10-15 13:00:00,59.01,59.02,58.95,58.96,309544.0,56.9081,56.9177,56.8502,56.8599,309544.0
2019-10-15 13:05:00,58.96,59.0,58.95,58.98,502636.0,56.8599,56.8985,56.8502,56.8792,502636.0
2019-10-15 13:10:00,58.98,58.99,58.91,58.92,462772.0,56.8792,56.8888,56.8117,56.8213,462772.0
2019-10-15 13:15:00,58.92,58.94,58.89,58.93,445752.0,56.8213,56.8406,56.7924,56.8309,445752.0
2019-10-15 13:20:00,58.93,58.95,58.89,58.89,441932.0,56.8309,56.8502,56.7924,56.7924,441932.0
2019-10-15 13:25:00,58.89,58.92,58.88,58.9,329668.0,56.7924,56.8213,56.7827,56.802,329668.0
2019-10-15 13:30:00,58.9,58.94,58.88,58.91,473032.0,56.802,56.8406,56.7827,56.8117,473032.0
2019-10-15 13:35:00,58.91,58.96,58.9,58.96,357092.0,56.8117,56.8599,56.802,56.8599,357092.0
2019-10-15 13:40:00,58.95,58.97,58.93,58.94,361548.0,56.8502,56.8695,56.8309,56.8406,361548.0
2019-10-15 13:45:00,58.94,59.0,58.94,58.97,538704.0,56.8406,56.8985,56.8406,56.8695,538704.0
2019-10-15 13:50:00,58.97,58.98,58.94,58.95,357988.0,56.8695,56.8792,56.8406,56.8502,357988.0
2019-10-15 13:55:00,58.95,58.97,58.94,58.95,437380.0,56.8502,56.8695,56.8406,56.8502,437380.0
2019-10-15 14:00:00,58.96,58.97,58.95,58.96,394976.0,56.8599,56.8695,56.8502,56.8599,394976.0
2019-10-15 14:05:00,58.97,58.97,58.92,58.94,448968.0,56.8695,56.8695,56.8213,56.8406,448968.0
2019-10-15 14:10:00,58.95,58.97,58.94,58.94,307460.0,56.8502,56.8695,56.8406,56.8406,307460.0
2019-10-15 14:15:00,58.95,58.97,58.95,58.96,341460.0,56.8502,56.8695,56.8502,56.8599,341460.0
2019-10-15 14:20:00,58.96,58.97,58.95,58.96,345324.0,56.8599,56.8695,56.8502,56.8599,345324.0
2019-10-15 14:25:00,58.96,58.96,58.94,58.95,369916.0,56.8599,56.8599,56.8406,56.8502,369916.0
2019-10-15 14:30:00,58.95,58.96,58.94,58.95,464904.0,56.8502,56.8599,56.8406,56.8502,464904.0
2019-10-15 14:35:00,58.94,58.97,58.94,58.96,293480.0,56.8406,56.8695,56.8406,56.8599,293480.0
2019-10-15 14:40:00,58.96,59.01,58.94,59.0,680972.0,56.8599,56.9081,56.8406,56.8985,680972.0
2019-10-15 14:45:00,59.0,59.04,58.97,58.99,672136.0,56.8985,56.937,56.8695,56.8888,672136.0
2019-10-15 14:50:00,58.99,59.0,58.97,58.97,303960.0,56.8888,56.8985,56.8695,56.8695,303960.0
2019-10-15 14:55:00,58.97,58.99,58.96,58.98,391396.0,56.8695,56.8888,56.8599,56.8792,391396.0
2019-10-15 15:00:00,58.97,58.99,58.96,58.97,297532.0,56.8695,56.8888,56.8599,56.8695,297532.0
2019-10-15 15:05:00,58.97,59.01,58.97,58.98,438412.0,56.8695,56.9081,56.8695,56.8792,438412.0
2019-10-15 15:10:00,58.98,58.98,58.94,58.94,388192.0,56.8792,56.8792,56.8406,56.8406,388192.0
2019-10-15 15:15:00,58.94,58.99,58.93,58.96,613284.0,56.8406,56.8888,56.8309,56.8599,613284.0
2019-10-15 15:20:00,58.96,58.99,58.96,58.99,416416.0,56.8599,56.8888,56.8599,56.8888,416416.0
2019-10-15 15:25:00,58.99,59.02,58.97,58.99,509484.0,56.8888,56.9177,56.8695,56.8888,509484.0
2019-10-15 15:30:00,58.99,59.0,58.91,58.93,682112.0,56.8888,56.8985,56.8117,56.8309,682112.0
2019-10-15 15:35:00,58.93,58.95,58.91,58.92,634240.0,56.8309,56.8502,56.8117,56.8213,634240.0
2019-10-15 15:40:00,58.92,58.93,58.83,58.84,954876.0,56.8213,56.8309,56.7345,56.7442,954876.0
2019-10-15 15:45:00,58.84,58.88,58.82,58.83,1170696.0,56.7442,56.7827,56.7249,56.7345,1170696.0
2019-10-15 15:50:00,58.83,58.85,58.76,58.77,1658156.0,56.7345,56.7538,56.667,56.6766,1658156.0
2019-10-15 15:55:00,58.77,58.88,58.76,58.83,2929692.0,56.6766,56.7827,56.667,56.7345,2929692.0
2019-10-16 09:30:00,58.34,58.62,58.3,58.6,5319216.0,56.262,56.532,56.2234,56.5127,5319216.0
2019-10-16 09:35:00,58.6,58.79,58.54,58.74,2422132.0,56.5127,56.6959,56.4548,56.6477,2422132.0
2019-10-16 09:40:00,58.73,58.81,58.65,58.67,1277232.0,56.6381,56.7152,56.5609,56.5802,1277232.0
2019-10-16 09:45:00,58.68,58.73,58.59,58.7,1286940.0,56.5899,56.6381,56.5031,56.6091,1286940.0
2019-10-16 09:50:00,58.7,58.74,58.62,58.7,1016296.0,56.6091,56.6477,56.532,56.6091,1016296.0
2019-10-16 09:55:00,58.7,58.72,58.58,58.64,1074512.0,56.6091,56.6284,56.4934,56.5513,1074512.0
2019-10-16 10:00:00,58.63,58.67,58.53,58.55,1296128.0,56.5416,56.5802,56.4452,56.4645,1296128.0
2019-10-16 10:05:00,58.54,58.58,58.48,58.56,1127312.0,56.4548,56.4934,56.397,56.4741,1127312.0
2019-10-16 10:10:00,58.56,58.6,58.51,58.52,623136.0,56.4741,56.5127,56.4259,56.4356,623136.0
2019-10-16 10:15:00,58.52,58.63,58.51,58.59,751384.0,56.4356,56.5416,56.4259,56.5031,751384.0
2019-10-16 10:20:00,58.6,58.61,58.45,58.48,1122052.0,56.5127,56.5223,56.368,56.397,1122052.0
2019-10-16 10:25:00,58.49,58.57,58.4,58.49,1574300.0,56.4066,56.4838,56.3198,56.4066,1574300.0
2019-10-16 10:30:00,58.49,58.54,58.45,58.5,931052.0,56.4066,56.4548,56.368,56.4163,931052.0
2019-10-16 10:35:00,58.5,58.58,58.5,58.53,808696.0,56.4163,56.4934,56.4163,56.4452,808696.0
2019-10-16 10:40:00,58.53,58.54,58.49,58.52,616164.0,56.4452,56.4548,56.4066,56.4356,616164.0
2019-10-16 10:45:00,58.52,58.58,58.48,58.52,822392.0,56.4356,56.4934,56.397,56.4356,822392.0
2019-10-16 10:50:00,58.52,58.65,58.52,58.6,1020556.0,56.4356,56.5609,56.4356,56.5127,1020556.0
2019-10-16 10:55:00,58.6,58.62,58.58,58.62,510628.0,56.5127,56.532,56.4934,56.532,510628.0
2019-10-16 11:00:00,58.61,58.66,58.59,58.66,590696.0,56.5223,56.5706,56.5031,56.5706,590696.0
2019-10-16 11:05:00,58.66,58.69,58.64,58.64,588748.0,56.5706,56.5995,56.5513,56.5513,588748.0
2019-10-16 11:10:00,58.64,58.66,58.63,58.65,467684.0,56.5513,56.5706,56.5416,56.5609,467684.0
2019-10-16 11:15:00,58.65,58.66,58.54,58.54,782028.0,56.5609,56.5706,56.4548,56.4548,782028.0
2019-10-16 11:20:00,58.54,58.56,58.49,58.51,700560.0,56.4548,56.4741,56.4066,56.4259,700560.0
2019-10-16 11:25:00,58.51,58.52,58.49,58.49,463840.0,56.4259,56.4356,56.4066,56.4066,463840.0
2019-10-16 11:30:00,58.5,58.51,58.45,58.46,569772.0,56.4163,56.4259,56.368,56.3777,569772.0
2019-10-16 11:35:00,58.45,58.49,58.44,58.47,581900.0,56.368,56.4066,56.3584,56.3873,581900.0
2019-10-16 11:40:00,58.47,58.53,58.45,58.53,579188.0,56.3873,56.4452,56.368,56.4452,579188.0
2019-10-16 11:45:00,58.53,58.62,58.52,58.6,774256.0,56.4452,56.532,56.4356,56.5127,774256.0
2019-10-16 11:50:00,58.61,58.62,58.55,58.58,528964.0,56.5223,56.532,56.4645,56.4934,528964.0
2019-10-16 11:55:00,58.58,58.63,58.57,58.59,633184.0,56.4934,56.5416,56.4838,56.5031,633184.0
2019-10-16 12:00:00,58.59,58.62,58.57,58.57,411744.0,56.5031,56.532,56.4838,56.4838,411744.0
2019-10-16 12:05:00,58.57,58.62,58.55,58.56,396032.0,56.4838,56.532,56.4645,56.4741,396032.0
2019-10-16 12:10:00,58.56,58.57,58.5,58.51,529920.0,56.4741,56.4838,56.4163,56.4259,529920.0
2019-10-16 12:15:00,58.5,58.54,58.5,58.51,386704.0,56.4163,56.4548,56.4163,56.4259,386704.0
2019-10-16 12:20:00,58.51,58.55,58.49,58.52,470840.0,56.4259,56.4645,56.4066,56.4356,470840.0
2019-10-16 12:25:00,58.52,58.52,58.48,58.5,433068.0,56.4356,56.4356,56.397,56.4163,433068.0
2019-10-16 12:30:00,58.5,58.5,58.47,58.48,485132.0,56.4163,56.4163,56.3873,56.397,485132.0
2019-10-16 12:35:00,58.48,58.5,58.45,58.47,738148.0,56.397,56.4163,56.368,56.3873,738148.0
2019-10-16 12:40:00,58.46,58.49,58.45,58.48,402128.0,56.3777,56.4066,56.368,56.397,402128.0
2019-10-16 12:45:00,58.48,58.49,58.45,58.46,352876.0,56.397,56.4066,56.368,56.3777,352876.0
2019-10-16 12:50:00,58.46,58.46,58.4,58.43,692348.0,56.3777,56.3777,56.3198,56.3488,692348.0
2019-10-16 12:55:00,58.43,58.45,58.41,58.43,295412.0,56.3488,56.368,56.3295,56.3488,295412.0
2019-10-16 13:00:00,58.43,58.52,58.43,58.49,538600.0,56.3488,56.4356,56.3488,56.4066,538600.0
2019-10-16 13:05:00,58.49,58.49,58.46,58.47,206196.0,56.4066,56.4066,56.3777,56.3873,206196.0
2019-10-16 13:10:00,58.47,58.48,58.46,58.47,365460.0,56.3873,56.397,56.3777,56.3873,365460.0
2019-10-16 13:15:00,58.47,58.48,58.43,58.43,364660.0,56.3873,56.397,56.3488,56.3488,364660.0
2019-10-16 13:20:00,58.43,58.48,58.43,58.47,306200.0,56.3488,56.397,56.3488,56.3873,306200.0
2019-10-16 13:25:00,58.47,58.48,58.42,58.44,414576.0,56.3873,56.397,56.3391,56.3584,414576.0
2019-10-16 13:30:00,58.44,58.45,58.42,58.44,400664.0,56.3584,56.368,56.3391,56.3584,400664.0
2019-10-16 13:35:00,58.44,58.47,58.44,58.47,315936.0,56.3584,56.3873,56.3584,56.3873,315936.0
2019-10-16 13:40:00,58.47,58.5,58.43,58.49,671540.0,56.3873,56.4163,56.3488,56.4066,671540.0
2019-10-16 13:45:00,58.49,58.5,58.46,58.48,423056.0,56.4066,56.4163,56.3777,56.397,423056.0
2019-10-16 13:50:00,58.48,58.49,58.43,58.43,266972.0,56.397,56.4066,56.3488,56.3488,266972.0
2019-10-16 13:55:00,58.43,58.43,58.41,58.43,378072.0,56.3488,56.3488,56.3295,56.3488,378072.0
2019-10-16 14:00:00,58.43,58.46,58.41,58.43,286440.0,56.3488,56.3777,56.3295,56.3488,286440.0
2019-10-16 14:05:00,58.43,58.44,58.42,58.43,243092.0,56.3488,56.3584,56.3391,56.3488,243092.0
2019-10-16 14:10:00,58.44,58.47,58.43,58.46,280692.0,56.3584,56.3873,56.3488,56.3777,280692.0
2019-10-16 14:15:00,58.46,58.47,58.44,58.45,243116.0,56.3777,56.3873,56.3584,56.368,243116.0
2019-10-16 14:20:00,58.45,58.49,58.43,58.48,594336.0,56.368,56.4066,56.3488,56.397,594336.0
2019-10-16 14:25:00,58.48,58.49,58.46,58.46,259828.0,56.397,56.4066,56.3777,56.3777,259828.0
2019-10-16 14:30:00,58.47,58.51,58.47,58.5,390808.0,56.3873,56.4259,56.3873,56.4163,390808.0
2019-10-16 14:35:00,58.49,58.51,58.47,58.5,426460.0,56.4066,56.4259,56.3873,56.4163,426460.0
2019-10-16 14:40:00,58.5,58.54,58.49,58.52,389184.0,56.4163,56.4548,56.4066,56.4356,389184.0
2019-10-16 14:45:00,58.52,58.53,58.51,58.52,346840.0,56.4356,56.4452,56.4259,56.4356,346840.0
2019-10-16 14:50:00,58.52,58.52,58.49,58.51,381720.0,56.4356,56.4356,56.4066,56.4259,381720.0
2019-10-16 14:55:00,58.51,58.51,58.48,58.5,347276.0,56.4259,56.4259,56.397,56.4163,347276.0
2019-10-16 15:00:00,58.5,58.53,58.48,58.51,379676.0,56.4163,56.4452,56.397,56.4259,379676.0
2019-10-16 15:05:00,58.5,58.53,58.49,58.51,288300.0,56.4163,56.4452,56.4066,56.4259,288300.0
2019-10-16 15:10:00,58.51,58.51,58.46,58.48,507652.0,56.4259,56.4259,56.3777,56.397,507652.0
2019-10-16 15:15:00,58.48,58.5,58.43,58.49,655596.0,56.397,56.4163,56.3488,56.4066,655596.0
2019-10-16 15:20:00,58.49,58.51,58.48,58.49,393092.0,56.4066,56.4259,56.397,56.4066,393092.0
2019-10-16 15:25:00,58.49,58.5,58.47,58.48,386092.0,56.4066,56.4163,56.3873,56.397,386092.0
2019-10-16 15:30:00,58.48,58.52,58.47,58.51,562164.0,56.397,56.4356,56.3873,56.4259,562164.0
2019-10-16 15:35:00,58.51,58.54,58.5,58.53,619504.0,56.4259,56.4548,56.4163,56.4452,619504.0
2019-10-16 15:40:00,58.53,58.6,58.5,58.52,800320.0,56.4452,56.5127,56.4163,56.4356,800320.0
2019-10-16 15:45:00,58.51,58.55,58.51,58.53,703592.0,56.4259,56.4645,56.4259,56.4452,703592.0
2019-10-16 15:50:00,58.52,58.6,58.52,58.59,1027404.0,56.4356,56.5127,56.4356,56.5031,1027404.0
2019-10-16 15:55:00,58.59,58.65,58.55,58.6,2663000.0,56.5031,56.5609,56.4645,56.5127,2663000.0
2019-10-17 09:30:00,58.77,58.98,58.74,58.8,3239232.0,56.6766,56.8792,56.6477,56.7056,3239232.0
2019-10-17 09:35:00,58.81,58.89,58.68,58.77,1129364.0,56.7152,56.7924,56.5899,56.6766,1129364.0
2019-10-17 09:40:00,58.78,58.92,58.75,58.92,1006644.0,56.6863,56.8213,56.6574,56.8213,1006644.0
2019-10-17 09:45:00,58.92,58.99,58.89,58.95,917560.0,56.8213,56.8888,56.7924,56.8502,917560.0
2019-10-17 09:50:00,58.95,59.04,58.93,58.97,1236724.0,56.8502,56.937,56.8309,56.8695,1236724.0
2019-10-17 09:55:00,58.97,59.02,58.94,58.96,775284.0,56.8695,56.9177,56.8406,56.8599,775284.0
2019-10-17 10:00:00,58.97,58.97,58.88,58.91,1012864.0,56.8695,56.8695,56.7827,56.8117,1012864.0
2019-10-17 10:05:00,58.91,58.99,58.9,58.91,879600.0,56.8117,56.8888,56.802,56.8117,879600.0
2019-10-17 10:10:00,58.91,58.96,58.84,58.91,733568.0,56.8117,56.8599,56.7442,56.8117,733568.0
2019-10-17 10:15:00,58.92,58.94,58.88,58.9,614372.0,56.8213,56.8406,56.7827,56.802,614372.0
2019-10-17 10:20:00,58.9,58.97,58.87,58.96,597300.0,56.802,56.8695,56.7731,56.8599,597300.0
2019-10-17 10:25:00,58.97,59.01,58.84,58.88,970680.0,56.8695,56.9081,56.7442,56.7827,970680.0
2019-10-17 10:30:00,58.88,58.9,58.81,58.81,591512.0,56.7827,56.802,56.7152,56.7152,591512.0
2019-10-17 10:35:00,58.81,58.83,58.74,58.81,988736.0,56.7152,56.7345,56.6477,56.7152,988736.0
2019-10-17 10:40:00,58.81,58.84,58.74,58.77,568736.0,56.7152,56.7442,56.6477,56.6766,568736.0
2019-10-17 10:45:00,58.77,58.78,58.57,58.59,1255576.0,56.6766,56.6863,56.4838,56.5031,1255576.0
2019-10-17 10:50:00,58.59,58.63,58.56,58.59,902004.0,56.5031,56.5416,56.4741,56.5031,902004.0
2019-10-17 10:55:00,58.58,58.66,58.58,58.62,1076680.0,56.4934,56.5706,56.4934,56.532,1076680.0
2019-10-17 11:00:00,58.62,58.62,58.39,58.52,1605040.0,56.532,56.532,56.3102,56.4356,1605040.0
2019-10-17 11:05:00,58.52,58.59,58.49,58.56,818808.0,56.4356,56.5031,56.4066,56.4741,818808.0
2019-10-17 11:10:00,58.56,58.66,58.55,58.65,697800.0,56.4741,56.5706,56.4645,56.5609,697800.0
2019-10-17 11:15:00,58.65,58.65,58.6,58.63,614024.0,56.5609,56.5609,56.5127,56.5416,614024.0
2019-10-17 11:20:00,58.64,58.65,58.58,58.59,447852.0,56.5513,56.5609,56.4934,56.5031,447852.0
2019-10-17 11:25:00,58.58,58.6,58.56,58.59,482748.0,56.4934,56.5127,56.4741,56.5031,482748.0
2019-10-17 11:30:00,58.6,58.61,58.53,58.55,395204.0,56.5127,56.5223,56.4452,56.4645,395204.0
2019-10-17 11:35:00,58.55,58.59,58.52,58.58,530296.0,56.4645,56.5031,56.4356,56.4934,530296.0
2019-10-17 11:40:00,58.57,58.6,58.48,58.52,745676.0,56.4838,56.5127,56.397,56.4356,745676.0
2019-10-17 11:45:00,58.52,58.53,58.5,58.51,436476.0,56.4356,56.4452,56.4163,56.4259,436476.0
2019-10-17 11:50:00,58.51,58.51,58.41,58.41,918724.0,56.4259,56.4259,56.3295,56.3295,918724.0
2019-10-17 11:55:00,58.42,58.49,58.42,58.48,454776.0,56.3391,56.4066,56.3391,56.397,454776.0
2019-10-17 12:00:00,58.48,58.49,58.38,58.44,603108.0,56.397,56.4066,56.3005,56.3584,603108.0
2019-10-17 12:05:00,58.44,58.5,58.44,58.5,539704.0,56.3584,56.4163,56.3584,56.4163,539704.0
2019-10-17 12:10:00,58.49,58.49,58.45,58.48,302588.0,56.4066,56.4066,56.368,56.397,302588.0
2019-10-17 12:15:00,58.48,58.49,58.44,58.45,424272.0,56.397,56.4066,56.3584,56.368,424272.0
2019-10-17 12:20:00,58.45,58.49,58.44,58.48,373884.0,56.368,56.4066,56.3584,56.397,373884.0
2019-10-17 12:25:00,58.49,58.55,58.47,58.54,614628.0,56.4066,56.4645,56.3873,56.4548,614628.0
2019-10-17 12:30:00,58.53,58.58,58.51,58.57,379520.0,56.4452,56.4934,56.4259,56.4838,379520.0
2019-10-17 12:35:00,58.57,58.58,58.56,58.57,407844.0,56.4838,56.4934,56.4741,56.4838,407844.0
2019-10-17 12:40:00,58.57,58.58,58.56,58.58,319128.0,56.4838,56.4934,56.4741,56.4934,319128.0
2019-10-17 12:45:00,58.58,58.6,58.57,58.58,314256.0,56.4934,56.5127,56.4838,56.4934,314256.0
2019-10-17 12:50:00,58.58,58.59,58.56,58.58,309640.0,56.4934,56.5031,56.4741,56.4934,309640.0
2019-10-17 12:55:00,58.59,58.6,58.57,58.6,298656.0,56.5031,56.5127,56.4838,56.5127,298656.0
2019-10-17 13:00:00,58.6,58.6,58.56,58.58,285544.0,56.5127,56.5127,56.4741,56.4934,285544.0
2019-10-17 13:05:00,58.58,58.58,58.56,58.57,325080.0,56.4934,56.4934,56.4741,56.4838,325080.0
2019-10-17 13:10:00,58.57,58.59,58.57,58.57,228008.0,56.4838,56.5031,56.4838,56.4838,228008.0
2019-10-17 13:15:00,58.57,58.65,58.56,58.63,598524.0,56.4838,56.5609,56.4741,56.5416,598524.0
2019-10-17 13:20:00,58.63,58.67,58.62,58.65,361528.0,56.5416,56.5802,56.532,56.5609,361528.0
2019-10-17 13:25:00,58.65,58.65,58.63,58.65,226216.0,56.5609,56.5609,56.5416,56.5609,226216.0
2019-10-17 13:30:00,58.65,58.68,58.64,58.67,356608.0,56.5609,56.5899,56.5513,56.5802,356608.0
2019-10-17 13:35:00,58.67,58.7,58.66,58.7,334900.0,56.5802,56.6091,56.5706,56.6091,334900.0
2019-10-17 13:40:00,58.7,58.73,58.67,58.73,355772.0,56.6091,56.6381,56.5802,56.6381,355772.0
2019-10-17 13:45:00,58.73,58.81,58.73,58.79,804740.0,56.6381,56.7152,56.6381,56.6959,804740.0
2019-10-17 13:50:00,58.79,58.79,58.74,58.75,519620.0,56.6959,56.6959,56.6477,56.6574,519620.0
2019-10-17 13:55:00,58.75,58.75,58.7,58.73,519128.0,56.6574,56.6574,56.6091,56.6381,519128.0
2019-10-17 14:00:00,58.73,58.74,58.63,58.64,702868.0,56.6381,56.6477,56.5416,56.5513,702868.0
2019-10-17 14:05:00,58.64,58.66,58.61,58.66,451504.0,56.5513,56.5706,56.5223,56.5706,451504.0
2019-10-17 14:10:00,58.65,58.66,58.6,58.62,223440.0,56.5609,56.5706,56.5127,56.532,223440.0
2019-10-17 14:15:00,58.61,58.65,58.59,58.64,385408.0,56.5223,56.5609,56.5031,56.5513,385408.0
2019-10-17 14:20:00,58.64,58.71,58.63,58.71,369508.0,56.5513,56.6188,56.5416,56.6188,369508.0
2019-10-17 14:25:00,58.71,58.73,58.69,58.69,401856.0,56.6188,56.6381,56.5995,56.5995,401856.0
2019-10-17 14:30:00,58.7,58.71,58.63,58.67,593864.0,56.6091,56.6188,56.5416,56.5802,593864.0
2019-10-17 14:35:00,58.67,58.73,58.67,58.71,384268.0,56.5802,56.6381,56.5802,56.6188,384268.0
2019-10-17 14:40:00,58.72,58.74,58.7,58.71,223304.0,56.6284,56.6477,56.6091,56.6188,223304.0
2019-10-17 14:45:00,58.71,58.73,58.7,58.72,373868.0,56.6188,56.6381,56.6091,56.6284,373868.0
2019-10-17 14:50:00,58.72,58.77,58.72,58.75,675252.0,56.6284,56.6766,56.6284,56.6574,675252.0
2019-10-17 14:55:00,58.75,58.79,58.73,58.78,422336.0,56.6574,56.6959,56.6381,56.6863,422336.0
2019-10-17 15:00:00,58.78,58.82,58.77,58.79,379908.0,56.6863,56.7249,56.6766,56.6959,379908.0
2019-10-17 15:05:00,58.79,58.79,58.75,58.77,297508.0,56.6959,56.6959,56.6574,56.6766,297508.0
2019-10-17 15:10:00,58.77,58.78,58.74,58.77,480868.0,56.6766,56.6863,56.6477,56.6766,480868.0
2019-10-17 15:15:00,58.77,58.77,58.71,58.74,291716.0,56.6766,56.6766,56.6188,56.6477,291716.0
2019-10-17 15:20:00,58.73,58.74,58.71,58.73,342364.0,56.6381,56.6477,56.6188,56.6381,342364.0
2019-10-17 15:25:00,58.73,58.77,58.73,58.76,317768.0,56.6381,56.6766,56.6381,56.667,317768.0
2019-10-17 15:30:00,58.76,58.83,58.75,58.8,765920.0,56.667,56.7345,56.6574,56.7056,765920.0
2019-10-17 15:35:00,58.8,58.8,58.73,58.75,521924.0,56.7056,56.7056,56.6381,56.6574,521924.0
2019-10-17 15:40:00,58.74,58.8,58.73,58.79,518160.0,56.6477,56.7056,56.6381,56.6959,518160.0
2019-10-17 15:45:00,58.79,58.8,58.75,58.76,706616.0,56.6959,56.7056,56.6574,56.667,706616.0
2019-10-17 15:50:00,58.76,58.85,58.74,58.85,1394668.0,56.667,56.7538,56.6477,56.7538,1394668.0
2019-10-17 15:55:00,58.85,58.88,58.8,58.82,2230308.0,56.7538,56.7827,56.7056,56.7249,2230308.0
2019-10-18 09:30:00,58.59,58.77,58.59,58.76,8599120.0,56.5031,56.6766,56.5031,56.667,8599120.0
2019-10-18 09:35:00,58.77,58.83,58.71,58.82,961600.0,56.6766,56.7345,56.6188,56.7249,961600.0
2019-10-18 09:40:00,58.82,58.84,58.73,58.8,964612.0,56.7249,56.7442,56.6381,56.7056,964612.0
2019-10-18 09:45:00,58.8,58.94,58.79,58.89,1201408.0,56.7056,56.8406,56.6959,56.7924,1201408.0
2019-10-18 09:50:00,58.9,58.96,58.86,58.95,992840.0,56.802,56.8599,56.7634,56.8502,992840.0
2019-10-18 09:55:00,58.95,59.01,58.9,58.98,1671856.0,56.8502,56.9081,56.802,56.8792,1671856.0
2019-10-18 10:00:00,58.98,59.0,58.91,58.95,1146132.0,56.8792,56.8985,56.8117,56.8502,1146132.0
2019-10-18 10:05:00,58.94,59.02,58.92,59.01,1034568.0,56.8406,56.9177,56.8213,56.9081,1034568.0
2019-10-18 10:10:00,59.01,59.07,58.92,58.95,1489232.0,56.9081,56.966,56.8213,56.8502,1489232.0
2019-10-18 10:15:00,58.95,58.98,58.92,58.94,893732.0,56.8502,56.8792,56.8213,56.8406,893732.0
2019-10-18 10:20:00,58.94,58.94,58.88,58.91,787756.0,56.8406,56.8406,56.7827,56.8117,787756.0
2019-10-18 10:25:00,58.91,58.94,58.85,58.91,1156432.0,56.8117,56.8406,56.7538,56.8117,1156432.0
2019-10-18 10:30:00,58.91,58.91,58.86,58.87,798912.0,56.8117,56.8117,56.7634,56.7731,798912.0
2019-10-18 10:35:00,58.87,58.93,58.85,58.91,821860.0,56.7731,56.8309,56.7538,56.8117,821860.0
2019-10-18 10:40:00,58.91,58.91,58.74,58.79,1193496.0,56.8117,56.8117,56.6477,56.6959,1193496.0
2019-10-18 10:45:00,58.79,58.85,58.77,58.84,754812.0,56.6959,56.7538,56.6766,56.7442,754812.0
2019-10-18 10:50:00,58.84,58.9,58.83,58.9,681120.0,56.7442,56.802,56.7345,56.802,681120.0
2019-10-18 10:55:00,58.9,58.92,58.86,58.88,346220.0,56.802,56.8213,56.7634,56.7827,346220.0
2019-10-18 11:00:00,58.88,58.94,58.85,58.93,694044.0,56.7827,56.8406,56.7538,56.8309,694044.0
2019-10-18 11:05:00,58.93,58.94,58.86,58.88,608732.0,56.8309,56.8406,56.7634,56.7827,608732.0
2019-10-18 11:10:00,58.88,58.94,58.86,58.91,489692.0,56.7827,56.8406,56.7634,56.8117,489692.0
2019-10-18 11:15:00,58.91,58.93,58.9,58.92,217716.0,56.8117,56.8309,56.802,56.8213,217716.0
2019-10-18 11:20:00,58.92,59.02,58.92,59.02,863712.0,56.8213,56.9177,56.8213,56.9177,863712.0
2019-10-18 11:25:00,59.02,59.02,58.98,59.0,396292.0,56.9177,56.9177,56.8792,56.8985,396292.0
2019-10-18 11:30:00,59.01,59.05,58.95,58.97,696316.0,56.9081,56.9467,56.8502,56.8695,696316.0
2019-10-18 11:35:00,58.97,59.02,58.95,59.0,492964.0,56.8695,56.9177,56.8502,56.8985,492964.0
2019-10-18 11:40:00,59.0,59.01,58.88,58.91,638232.0,56.8985,56.9081,56.7827,56.8117,638232.0
2019-10-18 11:45:00,58.91,58.93,58.87,58.89,524148.0,56.8117,56.8309,56.7731,56.7924,524148.0
2019-10-18 11:50:00,58.89,58.89,58.81,58.82,928384.0,56.7924,56.7924,56.7152,56.7249,928384.0
2019-10-18 11:55:00,58.83,58.86,58.74,58.79,1101288.0,56.7345,56.7634,56.6477,56.6959,1101288.0
2019-10-18 12:00:00,58.79,58.85,58.76,58.82,645184.0,56.6959,56.7538,56.667,56.7249,645184.0
2019-10-18 12:05:00,58.82,58.88,58.82,58.83,511664.0,56.7249,56.7827,56.7249,56.7345,511664.0
2019-10-18 12:10:00,58.83,58.86,58.8,58.8,346412.0,56.7345,56.7634,56.7056,56.7056,346412.0
2019-10-18 12:15:00,58.79,58.82,58.69,58.7,1014452.0,56.6959,56.7249,56.5995,56.6091,1014452.0
2019-10-18 12:20:00,58.7,58.71,58.57,58.64,1836284.0,56.6091,56.6188,56.4838,56.5513,1836284.0
2019-10-18 12:25:00,58.64,58.69,58.6,58.65,816812.0,56.5513,56.5995,56.5127,56.5609,816812.0
2019-10-18 12:30:00,58.65,58.7,58.63,58.69,767656.0,56.5609,56.6091,56.5416,56.5995,767656.0
2019-10-18 12:35:00,58.69,58.7,58.65,58.66,548404.0,56.5995,56.6091,56.5609,56.5706,548404.0
2019-10-18 12:40:00,58.66,58.77,58.66,58.77,666084.0,56.5706,56.6766,56.5706,56.6766,666084.0
2019-10-18 12:45:00,58.78,58.81,58.74,58.8,545904.0,56.6863,56.7152,56.6477,56.7056,545904.0
2019-10-18 12:50:00,58.79,58.81,58.78,58.81,270064.0,56.6959,56.7152,56.6863,56.7152,270064.0
2019-10-18 12:55:00,58.81,58.82,58.78,58.81,266224.0,56.7152,56.7249,56.6863,56.7152,266224.0
2019-10-18 13:00:00,58.81,58.84,58.8,58.83,389732.0,56.7152,56.7442,56.7056,56.7345,389732.0
2019-10-18 13:05:00,58.84,58.9,58.84,58.88,536644.0,56.7442,56.802,56.7442,56.7827,536644.0
2019-10-18 13:10:00,58.89,58.91,58.86,58.9,369248.0,56.7924,56.8117,56.7634,56.802,369248.0
2019-10-18 13:15:00,58.9,58.96,58.9,58.95,620812.0,56.802,56.8599,56.802,56.8502,620812.0
2019-10-18 13:20:00,58.95,58.96,58.92,58.92,415216.0,56.8502,56.8599,56.8213,56.8213,415216.0
2019-10-18 13:25:00,58.93,58.95,58.92,58.94,333256.0,56.8309,56.8502,56.8213,56.8406,333256.0
2019-10-18 13:30:00,58.94,58.99,58.93,58.97,430160.0,56.8406,56.8888,56.8309,56.8695,430160.0
2019-10-18 13:35:00,58.97,58.97,58.95,58.96,234744.0,56.8695,56.8695,56.8502,56.8599,234744.0
2019-10-18 13:40:00,58.96,59.08,58.94,59.08,1148412.0,56.8599,56.9756,56.8406,56.9756,1148412.0
2019-10-18 13:45:00,59.08,59.11,59.06,59.1,745056.0,56.9756,57.0045,56.9563,56.9949,745056.0
2019-10-18 13:50:00,59.1,59.14,59.02,59.03,1081160.0,56.9949,57.0335,56.9177,56.9274,1081160.0
2019-10-18 13:55:00,59.04,59.04,58.99,59.03,496816.0,56.937,56.937,56.8888,56.9274,496816.0
2019-10-18 14:00:00,59.03,59.06,58.99,58.99,280916.0,56.9274,56.9563,56.8888,56.8888,280916.0
2019-10-18 14:05:00,58.99,59.09,58.99,59.04,422204.0,56.8888,56.9852,56.8888,56.937,422204.0
2019-10-18 14:10:00,59.04,59.08,59.02,59.06,349564.0,56.937,56.9756,56.9177,56.9563,349564.0
2019-10-18 14:15:00,59.06,59.07,59.02,59.04,412228.0,56.9563,56.966,56.9177,56.937,412228.0
2019-10-18 14:20:00,59.04,59.1,59.03,59.06,397284.0,56.937,56.9949,56.9274,56.9563,397284.0
2019-10-18 14:25:00,59.06,59.08,59.05,59.06,285972.0,56.9563,56.9756,56.9467,56.9563,285972.0
2019-10-18 14:30:00,59.06,59.11,59.06,59.09,450000.0,56.9563,57.0045,56.9563,56.9852,450000.0
2019-10-18 14:35:00,59.09,59.1,59.03,59.05,338584.0,56.9852,56.9949,56.9274,56.9467,338584.0
2019-10-18 14:40:00,59.04,59.07,59.01,59.06,383412.0,56.937,56.966,56.9081,56.9563,383412.0
2019-10-18 14:45:00,59.05,59.06,59.03,59.04,358868.0,56.9467,56.9563,56.9274,56.937,358868.0
2019-10-18 14:50:00,59.04,59.12,59.04,59.12,664428.0,56.937,57.0142,56.937,57.0142,664428.0
2019-10-18 14:55:00,59.12,59.18,59.1,59.18,843144.0,57.0142,57.072,56.9949,57.072,843144.0
2019-10-18 15:00:00,59.18,59.21,59.17,59.21,806200.0,57.072,57.101,57.0624,57.101,806200.0
2019-10-18 15:05:00,59.21,59.25,59.19,59.25,1074728.0,57.101,57.1396,57.0817,57.1396,1074728.0
2019-10-18 15:10:00,59.25,59.38,59.24,59.38,1388112.0,57.1396,57.2649,57.1299,57.2649,1388112.0
2019-10-18 15:15:00,59.38,59.4,59.3,59.31,1802860.0,57.2649,57.2842,57.1878,57.1974,1802860.0
2019-10-18 15:20:00,59.3,59.35,59.25,59.27,833936.0,57.1878,57.236,57.1396,57.1588,833936.0
2019-10-18 15:25:00,59.27,59.33,59.25,59.27,675064.0,57.1588,57.2167,57.1396,57.1588,675064.0
2019-10-18 15:30:00,59.27,59.32,59.27,59.3,531728.0,57.1588,57.2071,57.1588,57.1878,531728.0
2019-10-18 15:35:00,59.29,59.33,59.26,59.3,551904.0,57.1781,57.2167,57.1492,57.1878,551904.0
2019-10-18 15:40:00,59.3,59.32,59.27,59.29,850188.0,57.1878,57.2071,57.1588,57.1781,850188.0
2019-10-18 15:45:00,59.29,59.31,59.27,59.27,1214792.0,57.1781,57.1974,57.1588,57.1588,1214792.0
2019-10-18 15:50:00,59.27,59.33,59.26,59.31,1245004.0,57.1588,57.2167,57.1492,57.1974,1245004.0
2019-10-18 15:55:00,59.31,59.31,59.07,59.07,4033376.0,57.1974,57.1974,56.966,56.966,4033376.0
2019-10-21 09:30:00,59.41,59.64,59.33,59.6,4540944.0,57.2939,57.5157,57.2167,57.4771,4540944.0
2019-10-21 09:35:00,59.61,59.87,59.6,59.82,3030968.0,57.4867,57.7375,57.4771,57.6892,3030968.0
2019-10-21 09:40:00,59.82,60.0,59.8,59.99,2873900.0,57.6892,57.8628,57.67,57.8532,2873900.0
2019-10-21 09:45:00,59.99,60.0,59.81,59.82,2340760.0,57.8532,57.8628,57.6796,57.6892,2340760.0
2019-10-21 09:50:00,59.82,59.88,59.75,59.78,1449496.0,57.6892,57.7471,57.6217,57.6507,1449496.0
2019-10-21 09:55:00,59.78,59.95,59.77,59.93,1910692.0,57.6507,57.8146,57.641,57.7953,1910692.0
2019-10-21 10:00:00,59.92,59.99,59.9,59.91,1549736.0,57.7857,57.8532,57.7664,57.776,1549736.0
2019-10-21 10:05:00,59.92,59.93,59.77,59.87,1195004.0,57.7857,57.7953,57.641,57.7375,1195004.0
2019-10-21 10:10:00,59.87,59.97,59.84,59.95,951696.0,57.7375,57.8339,57.7085,57.8146,951696.0
2019-10-21 10:15:00,59.95,60.0,59.89,59.99,1775108.0,57.8146,57.8628,57.7568,57.8532,1775108.0
2019-10-21 10:20:00,59.99,59.99,59.91,59.93,908596.0,57.8532,57.8532,57.776,57.7953,908596.0
2019-10-21 10:25:00,59.93,59.97,59.85,59.88,885956.0,57.7953,57.8339,57.7182,57.7471,885956.0
2019-10-21 10:30:00,59.88,59.92,59.85,59.86,631208.0,57.7471,57.7857,57.7182,57.7278,631208.0
2019-10-21 10:35:00,59.86,59.96,59.83,59.95,821072.0,57.7278,57.8243,57.6989,57.8146,821072.0
2019-10-21 10:40:00,59.95,59.99,59.93,59.97,661708.0,57.8146,57.8532,57.7953,57.8339,661708.0
2019-10-21 10:45:00,59.97,59.98,59.91,59.92,637168.0,57.8339,57.8435,57.776,57.7857,637168.0
2019-10-21 10:50:00,59.92,59.97,59.88,59.96,510700.0,57.7857,57.8339,57.7471,57.8243,510700.0
2019-10-21 10:55:00,59.96,59.98,59.94,59.98,508564.0,57.8243,57.8435,57.805,57.8435,508564.0
2019-10-21 11:00:00,59.98,60.07,59.96,60.06,2417340.0,57.8435,57.9303,57.8243,57.9207,2417340.0
2019-10-21 11:05:00,60.06,60.12,60.06,60.1,1147496.0,57.9207,57.9786,57.9207,57.9593,1147496.0
2019-10-21 11:10:00,60.1,60.2,60.09,60.18,1138936.0,57.9593,58.0557,57.9496,58.0364,1138936.0
2019-10-21 11:15:00,60.19,60.21,60.06,60.09,1153788.0,58.0461,58.0654,57.9207,57.9496,1153788.0
2019-10-21 11:20:00,60.09,60.16,60.05,60.15,844800.0,57.9496,58.0171,57.9111,58.0075,844800.0
2019-10-21 11:25:00,60.15,60.2,60.14,60.16,1045648.0,58.0075,58.0557,57.9978,58.0171,1045648.0
2019-10-21 11:30:00,60.17,60.17,60.03,60.06,1093412.0,58.0268,58.0268,57.8918,57.9207,1093412.0
2019-10-21 11:35:00,60.06,60.09,60.02,60.07,655456.0,57.9207,57.9496,57.8821,57.9303,655456.0
2019-10-21 11:40:00,60.07,60.1,60.05,60.07,437964.0,57.9303,57.9593,57.9111,57.9303,437964.0
2019-10-21 11:45:00,60.08,60.12,60.08,60.11,348316.0,57.94,57.9786,57.94,57.9689,348316.0
2019-10-21 11:50:00,60.12,60.2,60.11,60.2,1004492.0,57.9786,58.0557,57.9689,58.0557,1004492.0
2019-10-21 11:55:00,60.2,60.22,60.15,60.18,752288.0,58.0557,58.075,58.0075,58.0364,752288.0
2019-10-21 12:00:00,60.18,60.18,60.15,60.16,504008.0,58.0364,58.0364,58.0075,58.0171,504008.0
2019-10-21 12:05:00,60.17,60.21,60.16,60.21,447356.0,58.0268,58.0654,58.0171,58.0654,447356.0
2019-10-21 12:10:00,60.21,60.21,60.17,60.18,399012.0,58.0654,58.0654,58.0268,58.0364,399012.0
2019-10-21 12:15:00,60.19,60.2,60.14,60.15,453868.0,58.0461,58.0557,57.9978,58.0075,453868.0
2019-10-21 12:20:00,60.15,60.19,60.13,60.18,438800.0,58.0075,58.0461,57.9882,58.0364,438800.0
2019-10-21 12:25:00,60.18,60.19,60.15,60.16,336592.0,58.0364,58.0461,58.0075,58.0171,336592.0
2019-10-21 12:30:00,60.17,60.24,60.16,60.22,1016612.0,58.0268,58.0943,58.0171,58.075,1016612.0
2019-10-21 12:35:00,60.22,60.23,60.2,60.23,512056.0,58.075,58.0846,58.0557,58.0846,512056.0
2019-10-21 12:40:00,60.23,60.25,60.2,60.2,590608.0,58.0846,58.1039,58.0557,58.0557,590608.0
2019-10-21 12:45:00,60.2,60.21,60.18,60.2,360676.0,58.0557,58.0654,58.0364,58.0557,360676.0
2019-10-21 12:50:00,60.2,60.23,60.16,60.17,565428.0,58.0557,58.0846,58.0171,58.0268,565428.0
2019-10-21 12:55:00,60.17,60.18,60.13,60.15,374324.0,58.0268,58.0364,57.9882,58.0075,374324.0
2019-10-21 13:00:00,60.15,60.17,60.13,60.16,277000.0,58.0075,58.0268,57.9882,58.0171,277000.0
2019-10-21 13:05:00,60.16,60.17,60.11,60.13,456804.0,58.0171,58.0268,57.9689,57.9882,456804.0
2019-10-21 13:10:00,60.13,60.18,60.12,60.18,399228.0,57.9882,58.0364,57.9786,58.0364,399228.0
2019-10-21 13:15:00,60.18,60.22,60.16,60.16,493080.0,58.0364,58.075,58.0171,58.0171,493080.0
2019-10-21 13:20:00,60.17,60.19,60.15,60.19,200840.0,58.0268,58.0461,58.0075,58.0461,200840.0
2019-10-21 13:25:00,60.18,60.21,60.16,60.2,340416.0,58.0364,58.0654,58.0171,58.0557,340416.0
2019-10-21 13:30:00,60.2,60.24,60.19,60.21,459532.0,58.0557,58.0943,58.0461,58.0654,459532.0
2019-10-21 13:35:00,60.21,60.23,60.2,60.22,292496.0,58.0654,58.0846,58.0557,58.075,292496.0
2019-10-21 13:40:00,60.22,60.22,60.2,60.21,344028.0,58.075,58.075,58.0557,58.0654,344028.0
2019-10-21 13:45:00,60.21,60.21,60.17,60.17,500588.0,58.0654,58.0654,58.0268,58.0268,500588.0
2019-10-21 13:50:00,60.17,60.21,60.17,60.2,273976.0,58.0268,58.0654,58.0268,58.0557,273976.0
2019-10-21 13:55:00,60.2,60.21,60.2,60.2,245432.0,58.0557,58.0654,58.0557,58.0557,245432.0
2019-10-21 14:00:00,60.2,60.23,60.18,60.23,444656.0,58.0557,58.0846,58.0364,58.0846,444656.0
2019-10-21 14:05:00,60.23,60.23,60.2,60.21,260560.0,58.0846,58.0846,58.0557,58.0654,260560.0
2019-10-21 14:10:00,60.21,60.23,60.19,60.2,281152.0,58.0654,58.0846,58.0461,58.0557,281152.0
2019-10-21 14:15:00,60.2,60.22,60.2,60.22,229656.0,58.0557,58.075,58.0557,58.075,229656.0
2019-10-21 14:20:00,60.22,60.22,60.17,60.18,333080.0,58.075,58.075,58.0268,58.0364,333080.0
2019-10-21 14:25:00,60.18,60.19,60.15,60.16,392208.0,58.0364,58.0461,58.0075,58.0171,392208.0
2019-10-21 14:30:00,60.16,60.19,60.13,60.14,412396.0,58.0171,58.0461,57.9882,57.9978,412396.0
2019-10-21 14:35:00,60.13,60.17,60.13,60.17,287992.0,57.9882,58.0268,57.9882,58.0268,287992.0
2019-10-21 14:40:00,60.16,60.17,60.14,60.16,208688.0,58.0171,58.0268,57.9978,58.0171,208688.0
2019-10-21 14:45:00,60.16,60.17,60.15,60.16,281744.0,58.0171,58.0268,58.0075,58.0171,281744.0
2019-10-21 14:50:00,60.16,60.18,60.14,60.18,293892.0,58.0171,58.0364,57.9978,58.0364,293892.0
2019-10-21 14:55:00,60.18,60.18,60.16,60.17,238904.0,58.0364,58.0364,58.0171,58.0268,238904.0
2019-10-21 15:00:00,60.18,60.19,60.15,60.17,322884.0,58.0364,58.0461,58.0075,58.0268,322884.0
2019-10-21 15:05:00,60.17,60.17,60.14,60.15,386644.0,58.0268,58.0268,57.9978,58.0075,386644.0
2019-10-21 15:10:00,60.14,60.18,60.14,60.16,300144.0,57.9978,58.0364,57.9978,58.0171,300144.0
2019-10-21 15:15:00,60.16,60.17,60.11,60.12,442000.0,58.0171,58.0268,57.9689,57.9786,442000.0
2019-10-21 15:20:00,60.12,60.12,60.09,60.12,467060.0,57.9786,57.9786,57.9496,57.9786,467060.0
2019-10-21 15:25:00,60.12,60.16,60.11,60.13,440224.0,57.9786,58.0171,57.9689,57.9882,440224.0
2019-10-21 15:30:00,60.13,60.14,60.07,60.07,753696.0,57.9882,57.9978,57.9303,57.9303,753696.0
2019-10-21 15:35:00,60.07,60.07,60.02,60.06,814828.0,57.9303,57.9303,57.8821,57.9207,814828.0
2019-10-21 15:40:00,60.05,60.1,60.04,60.08,639416.0,57.9111,57.9593,57.9014,57.94,639416.0
2019-10-21 15:45:00,60.08,60.09,60.02,60.04,725380.0,57.94,57.9496,57.8821,57.9014,725380.0
2019-10-21 15:50:00,60.04,60.09,60.02,60.08,1176972.0,57.9014,57.9496,57.8821,57.94,1176972.0
2019-10-21 15:55:00,60.09,60.16,60.08,60.13,3676364.0,57.9496,58.0171,57.94,57.9882,3676364.0
2019-10-22 09:30:00,60.28,60.38,60.22,60.27,4156792.0,58.1329,58.2293,58.075,58.1232,4156792.0
2019-10-22 09:35:00,60.27,60.4,60.2,60.35,2209304.0,58.1232,58.2486,58.0557,58.2004,2209304.0
2019-10-22 09:40:00,60.35,60.49,60.35,60.38,2200708.0,58.2004,58.3354,58.2004,58.2293,2200708.0
2019-10-22 09:45:00,60.38,60.42,60.08,60.15,2295292.0,58.2293,58.2679,57.94,58.0075,2295292.0
2019-10-22 09:50:00,60.15,60.19,60.08,60.19,1376500.0,58.0075,58.0461,57.94,58.0461,1376500.0
2019-10-22 09:55:00,60.19,60.28,60.18,60.26,1143912.0,58.0461,58.1329,58.0364,58.1136,1143912.0
2019-10-22 10:00:00,60.26,60.28,60.18,60.22,1036044.0,58.1136,58.1329,58.0364,58.075,1036044.0
2019-10-22 10:05:00,60.21,60.29,60.19,60.25,709724.0,58.0654,58.1425,58.0461,58.1039,709724.0
2019-10-22 10:10:00,60.25,60.34,60.24,60.31,1274072.0,58.1039,58.1907,58.0943,58.1618,1274072.0
2019-10-22 10:15:00,60.29,60.33,60.24,60.28,839056.0,58.1425,58.1811,58.0943,58.1329,839056.0
2019-10-22 10:20:00,60.29,60.31,60.26,60.31,397912.0,58.1425,58.1618,58.1136,58.1618,397912.0
2019-10-22 10:25:00,60.31,60.39,60.3,60.38,993948.0,58.1618,58.2389,58.1522,58.2293,993948.0
2019-10-22 10:30:00,60.38,60.46,60.38,60.39,1100984.0,58.2293,58.3065,58.2293,58.2389,1100984.0
2019-10-22 10:35:00,60.39,60.43,60.37,60.42,445420.0,58.2389,58.2775,58.2197,58.2679,445420.0
2019-10-22 10:40:00,60.42,60.43,60.39,60.42,399912.0,58.2679,58.2775,58.2389,58.2679,399912.0
2019-10-22 10:45:00,60.42,60.45,60.39,60.44,436204.0,58.2679,58.2968,58.2389,58.2872,436204.0
2019-10-22 10:50:00,60.45,60.45,60.41,60.42,515400.0,58.2968,58.2968,58.2582,58.2679,515400.0
2019-10-22 10:55:00,60.42,60.43,60.38,60.39,451240.0,58.2679,58.2775,58.2293,58.2389,451240.0
2019-10-22 11:00:00,60.39,60.39,60.33,60.35,652632.0,58.2389,58.2389,58.1811,58.2004,652632.0
2019-10-22 11:05:00,60.35,60.43,60.35,60.4,717008.0,58.2004,58.2775,58.2004,58.2486,717008.0
2019-10-22 11:10:00,60.41,60.42,60.36,60.39,613496.0,58.2582,58.2679,58.21,58.2389,613496.0
2019-10-22 11:15:00,60.39,60.44,60.38,60.38,536536.0,58.2389,58.2872,58.2293,58.2293,536536.0
2019-10-22 11:20:00,60.38,60.38,60.3,60.31,695348.0,58.2293,58.2293,58.1522,58.1618,695348.0
2019-10-22 11:25:00,60.31,60.32,60.27,60.27,697344.0,58.1618,58.1714,58.1232,58.1232,697344.0
2019-10-22 11:30:00,60.28,60.34,60.23,60.33,755420.0,58.1329,58.1907,58.0846,58.1811,755420.0
2019-10-22 11:35:00,60.33,60.41,60.32,60.38,838564.0,58.1811,58.2582,58.1714,58.2293,838564.0
2019-10-22 11:40:00,60.38,60.4,60.34,60.39,544540.0,58.2293,58.2486,58.1907,58.2389,544540.0
2019-10-22 11:45:00,60.39,60.4,60.34,60.35,359204.0,58.2389,58.2486,58.1907,58.2004,359204.0
2019-10-22 11:50:00,60.35,60.41,60.34,60.34,559336.0,58.2004,58.2582,58.1907,58.1907,559336.0
2019-10-22 11:55:00,60.34,60.35,60.27,60.3,629260.0,58.1907,58.2004,58.1232,58.1522,629260.0
2019-10-22 12:00:00,60.3,60.3,60.26,60.27,506324.0,58.1522,58.1522,58.1136,58.1232,506324.0
2019-10-22 12:05:00,60.27,60.35,60.27,60.34,483384.0,58.1232,58.2004,58.1232,58.1907,483384.0
2019-10-22 12:10:00,60.34,60.38,60.34,60.37,512824.0,58.1907,58.2293,58.1907,58.2197,512824.0
2019-10-22 12:15:00,60.37,60.39,60.34,60.39,371768.0,58.2197,58.2389,58.1907,58.2389,371768.0
2019-10-22 12:20:00,60.39,60.39,60.35,60.38,429956.0,58.2389,58.2389,58.2004,58.2293,429956.0
2019-10-22 12:25:00,60.38,60.44,60.36,60.43,471980.0,58.2293,58.2872,58.21,58.2775,471980.0
2019-10-22 12:30:00,60.43,60.45,60.42,60.42,333920.0,58.2775,58.2968,58.2679,58.2679,333920.0
2019-10-22 12:35:00,60.42,60.43,60.39,60.4,323192.0,58.2679,58.2775,58.2389,58.2486,323192.0
2019-10-22 12:40:00,60.4,60.46,60.39,60.44,401116.0,58.2486,58.3065,58.2389,58.2872,401116.0
2019-10-22 12:45:00,60.44,60.45,60.42,60.43,362700.0,58.2872,58.2968,58.2679,58.2775,362700.0
2019-10-22 12:50:00,60.43,60.45,60.42,60.43,366656.0,58.2775,58.2968,58.2679,58.2775,366656.0
2019-10-22 12:55:00,60.44,60.49,60.43,60.49,591272.0,58.2872,58.3354,58.2775,58.3354,591272.0
2019-10-22 13:00:00,60.48,60.49,60.38,60.4,1156052.0,58.3257,58.3354,58.2293,58.2486,1156052.0
2019-10-22 13:05:00,60.4,60.42,60.38,60.4,345728.0,58.2486,58.2679,58.2293,58.2486,345728.0
2019-10-22 13:10:00,60.4,60.42,60.35,60.39,470004.0,58.2486,58.2679,58.2004,58.2389,470004.0
2019-10-22 13:15:00,60.39,60.41,60.36,60.37,298400.0,58.2389,58.2582,58.21,58.2197,298400.0
2019-10-22 13:20:00,60.37,60.38,60.35,60.35,270628.0,58.2197,58.2293,58.2004,58.2004,270628.0
2019-10-22 13:25:00,60.35,60.39,60.33,60.39,532876.0,58.2004,58.2389,58.1811,58.2389,532876.0
2019-10-22 13:30:00,60.39,60.43,60.38,60.41,269740.0,58.2389,58.2775,58.2293,58.2582,269740.0
2019-10-22 13:35:00,60.41,60.45,60.39,60.44,496564.0,58.2582,58.2968,58.2389,58.2872,496564.0
2019-10-22 13:40:00,60.44,60.48,60.43,60.47,494880.0,58.2872,58.3257,58.2775,58.3161,494880.0
2019-10-22 13:45:00,60.47,60.49,60.44,60.46,670476.0,58.3161,58.3354,58.2872,58.3065,670476.0
2019-10-22 13:50:00,60.47,60.49,60.45,60.49,542368.0,58.3161,58.3354,58.2968,58.3354,542368.0
2019-10-22 13:55:00,60.49,60.49,60.45,60.49,409120.0,58.3354,58.3354,58.2968,58.3354,409120.0
2019-10-22 14:00:00,60.48,60.51,60.47,60.49,1288336.0,58.3257,58.3547,58.3161,58.3354,1288336.0
2019-10-22 14:05:00,60.49,60.51,60.48,60.5,482540.0,58.3354,58.3547,58.3257,58.345,482540.0
2019-10-22 14:10:00,60.5,60.53,60.49,60.53,859140.0,58.345,58.374,58.3354,58.374,859140.0
2019-10-22 14:15:00,60.53,60.55,60.48,60.52,991804.0,58.374,58.3932,58.3257,58.3643,991804.0
2019-10-22 14:20:00,60.52,60.54,60.44,60.45,734920.0,58.3643,58.3836,58.2872,58.2968,734920.0
2019-10-22 14:25:00,60.45,60.5,60.43,60.48,605524.0,58.2968,58.345,58.2775,58.3257,605524.0
2019-10-22 14:30:00,60.48,60.51,60.35,60.36,1545780.0,58.3257,58.3547,58.2004,58.21,1545780.0
2019-10-22 14:35:00,60.36,60.41,60.33,60.38,762884.0,58.21,58.2582,58.1811,58.2293,762884.0
2019-10-22 14:40:00,60.38,60.38,60.31,60.35,682716.0,58.2293,58.2293,58.1618,58.2004,682716.0
2019-10-22 14:45:00,60.35,60.35,60.2,60.22,1209032.0,58.2004,58.2004,58.0557,58.075,1209032.0
2019-10-22 14:50:00,60.22,60.23,60.09,60.19,1504548.0,58.075,58.0846,57.9496,58.0461,1504548.0
2019-10-22 14:55:00,60.19,60.24,60.14,60.19,897368.0,58.0461,58.0943,57.9978,58.0461,897368.0
2019-10-22 15:00:00,60.19,60.22,60.07,60.1,854212.0,58.0461,58.075,57.9303,57.9593,854212.0
2019-10-22 15:05:00,60.1,60.13,60.04,60.12,1069356.0,57.9593,57.9882,57.9014,57.9786,1069356.0
2019-10-22 15:10:00,60.12,60.12,60.08,60.09,648824.0,57.9786,57.9786,57.94,57.9496,648824.0
2019-10-22 15:15:00,60.09,60.15,60.06,60.13,772572.0,57.9496,58.0075,57.9207,57.9882,772572.0
2019-10-22 15:20:00,60.13,60.24,60.12,60.19,911368.0,57.9882,58.0943,57.9786,58.0461,911368.0
2019-10-22 15:25:00,60.19,60.26,60.18,60.21,772852.0,58.0461,58.1136,58.0364,58.0654,772852.0
2019-10-22 15:30:00,60.21,60.25,60.19,60.2,665912.0,58.0654,58.1039,58.0461,58.0557,665912.0
2019-10-22 15:35:00,60.2,60.23,60.16,60.16,649900.0,58.0557,58.0846,58.0171,58.0171,649900.0
2019-10-22 15:40:00,60.16,60.17,60.07,60.08,686688.0,58.0171,58.0268,57.9303,57.94,686688.0
2019-10-22 15:45:00,60.08,60.1,59.91,59.97,1822332.0,57.94,57.9593,57.776,57.8339,1822332.0
2019-10-22 15:50:00,59.97,60.01,59.95,60.0,1096932.0,57.8339,57.8725,57.8146,57.8628,1096932.0
2019-10-22 15:55:00,59.99,60.06,59.98,59.99,2098376.0,57.8532,57.9207,57.8435,57.8532,2098376.0
2019-10-23 09:30:00,60.53,60.8,60.47,60.7,6142116.0,58.374,58.6343,58.3161,58.5379,6142116.0
2019-10-23 09:35:00,60.71,60.77,60.52,60.59,2963156.0,58.5475,58.6054,58.3643,58.4318,2963156.0
2019-10-23 09:40:00,60.59,60.64,60.41,60.59,2704216.0,58.4318,58.48,58.2582,58.4318,2704216.0
2019-10-23 09:45:00,60.6,60.67,60.57,60.58,1321768.0,58.4415,58.509,58.4125,58.4222,1321768.0
2019-10-23 09:50:00,60.57,60.57,60.39,60.42,1619484.0,58.4125,58.4125,58.2389,58.2679,1619484.0
2019-10-23 09:55:00,60.42,60.47,60.34,60.46,1589136.0,58.2679,58.3161,58.1907,58.3065,1589136.0
2019-10-23 10:00:00,60.46,60.54,60.4,60.53,910956.0,58.3065,58.3836,58.2486,58.374,910956.0
2019-10-23 10:05:00,60.53,60.55,60.42,60.45,924032.0,58.374,58.3932,58.2679,58.2968,924032.0
2019-10-23 10:10:00,60.45,60.47,60.38,60.4,805032.0,58.2968,58.3161,58.2293,58.2486,805032.0
2019-10-23 10:15:00,60.4,60.42,60.31,60.39,1104436.0,58.2486,58.2679,58.1618,58.2389,1104436.0
2019-10-23 10:20:00,60.38,60.47,60.38,60.39,849612.0,58.2293,58.3161,58.2293,58.2389,849612.0
2019-10-23 10:25:00,60.39,60.51,60.38,60.47,665976.0,58.2389,58.3547,58.2293,58.3161,665976.0
2019-10-23 10:30:00,60.48,60.51,60.38,60.38,682096.0,58.3257,58.3547,58.2293,58.2293,682096.0
2019-10-23 10:35:00,60.38,60.42,60.34,60.4,728328.0,58.2293,58.2679,58.1907,58.2486,728328.0
2019-10-23 10:40:00,60.39,60.49,60.38,60.47,668336.0,58.2389,58.3354,58.2293,58.3161,668336.0
2019-10-23 10:45:00,60.48,60.59,60.47,60.55,971128.0,58.3257,58.4318,58.3161,58.3932,971128.0
2019-10-23 10:50:00,60.55,60.7,60.52,60.68,1294680.0,58.3932,58.5379,58.3643,58.5186,1294680.0
2019-10-23 10:55:00,60.68,60.71,60.64,60.66,1093960.0,58.5186,58.5475,58.48,58.4993,1093960.0
2019-10-23 11:00:00,60.65,60.71,60.65,60.67,988376.0,58.4897,58.5475,58.4897,58.509,988376.0
2019-10-23 11:05:00,60.68,60.7,60.65,60.68,586416.0,58.5186,58.5379,58.4897,58.5186,586416.0
2019-10-23 11:10:00,60.68,60.68,60.6,60.62,563816.0,58.5186,58.5186,58.4415,58.4608,563816.0
2019-10-23 11:15:00,60.62,60.73,60.62,60.67,903068.0,58.4608,58.5668,58.4608,58.509,903068.0
2019-10-23 11:20:00,60.67,60.69,60.63,60.63,429032.0,58.509,58.5283,58.4704,58.4704,429032.0
2019-10-23 11:25:00,60.62,60.66,60.59,60.63,580748.0,58.4608,58.4993,58.4318,58.4704,580748.0
2019-10-23 11:30:00,60.63,60.65,60.59,60.63,745248.0,58.4704,58.4897,58.4318,58.4704,745248.0
2019-10-23 11:35:00,60.63,60.64,60.6,60.62,394308.0,58.4704,58.48,58.4415,58.4608,394308.0
2019-10-23 11:40:00,60.62,60.71,60.62,60.68,601516.0,58.4608,58.5475,58.4608,58.5186,601516.0
2019-10-23 11:45:00,60.68,60.72,60.67,60.68,499604.0,58.5186,58.5572,58.509,58.5186,499604.0
2019-10-23 11:50:00,60.68,60.7,60.63,60.67,382952.0,58.5186,58.5379,58.4704,58.509,382952.0
2019-10-23 11:55:00,60.66,60.68,60.61,60.63,393404.0,58.4993,58.5186,58.4511,58.4704,393404.0
2019-10-23 12:00:00,60.63,60.65,60.57,60.62,602060.0,58.4704,58.4897,58.4125,58.4608,602060.0
2019-10-23 12:05:00,60.61,60.62,60.5,60.51,650356.0,58.4511,58.4608,58.345,58.3547,650356.0
2019-10-23 12:10:00,60.51,60.56,60.5,60.52,562880.0,58.3547,58.4029,58.345,58.3643,562880.0
2019-10-23 12:15:00,60.52,60.62,60.52,60.62,685424.0,58.3643,58.4608,58.3643,58.4608,685424.0
2019-10-23 12:20:00,60.62,60.64,60.6,60.63,348564.0,58.4608,58.48,58.4415,58.4704,348564.0
2019-10-23 12:25:00,60.63,60.64,60.6,60.62,330396.0,58.4704,58.48,58.4415,58.4608,330396.0
2019-10-23 12:30:00,60.62,60.66,60.6,60.6,552556.0,58.4608,58.4993,58.4415,58.4415,552556.0
2019-10-23 12:35:00,60.6,60.67,60.59,60.66,412268.0,58.4415,58.509,58.4318,58.4993,412268.0
2019-10-23 12:40:00,60.66,60.69,60.66,60.68,333136.0,58.4993,58.5283,58.4993,58.5186,333136.0
2019-10-23 12:45:00,60.68,60.69,60.65,60.68,262584.0,58.5186,58.5283,58.4897,58.5186,262584.0
2019-10-23 12:50:00,60.68,60.68,60.65,60.66,235524.0,58.5186,58.5186,58.4897,58.4993,235524.0
2019-10-23 12:55:00,60.66,60.68,60.64,60.67,270276.0,58.4993,58.5186,58.48,58.509,270276.0
2019-10-23 13:00:00,60.67,60.68,60.65,60.66,265324.0,58.509,58.5186,58.4897,58.4993,265324.0
2019-10-23 13:05:00,60.66,60.68,60.64,60.64,251720.0,58.4993,58.5186,58.48,58.48,251720.0
2019-10-23 13:10:00,60.65,60.65,60.53,60.54,495644.0,58.4897,58.4897,58.374,58.3836,495644.0
2019-10-23 13:15:00,60.54,60.6,60.52,60.58,378704.0,58.3836,58.4415,58.3643,58.4222,378704.0
2019-10-23 13:20:00,60.58,60.6,60.56,60.57,307012.0,58.4222,58.4415,58.4029,58.4125,307012.0
2019-10-23 13:25:00,60.57,60.63,60.57,60.62,291092.0,58.4125,58.4704,58.4125,58.4608,291092.0
2019-10-23 13:30:00,60.62,60.63,60.59,60.6,204672.0,58.4608,58.4704,58.4318,58.4415,204672.0
2019-10-23 13:35:00,60.6,60.64,60.59,60.63,348392.0,58.4415,58.48,58.4318,58.4704,348392.0
2019-10-23 13:40:00,60.63,60.66,60.62,60.63,314252.0,58.4704,58.4993,58.4608,58.4704,314252.0
2019-10-23 13:45:00,60.63,60.65,60.6,60.61,359020.0,58.4704,58.4897,58.4415,58.4511,359020.0
2019-10-23 13:50:00,60.61,60.67,60.61,60.65,365920.0,58.4511,58.509,58.4511,58.4897,365920.0
2019-10-23 13:55:00,60.65,60.67,60.64,60.66,372024.0,58.4897,58.509,58.48,58.4993,372024.0
2019-10-23 14:00:00,60.66,60.66,60.61,60.63,312812.0,58.4993,58.4993,58.4511,58.4704,312812.0
2019-10-23 14:05:00,60.62,60.62,60.6,60.62,406960.0,58.4608,58.4608,58.4415,58.4608,406960.0
2019-10-23 14:10:00,60.62,60.63,60.58,60.61,393608.0,58.4608,58.4704,58.4222,58.4511,393608.0
2019-10-23 14:15:00,60.62,60.62,60.53,60.54,505264.0,58.4608,58.4608,58.374,58.3836,505264.0
2019-10-23 14:20:00,60.54,60.57,60.46,60.56,1077308.0,58.3836,58.4125,58.3065,58.4029,1077308.0
2019-10-23 14:25:00,60.56,60.6,60.55,60.57,834596.0,58.4029,58.4415,58.3932,58.4125,834596.0
2019-10-23 14:30:00,60.57,60.61,60.57,60.57,439956.0,58.4125,58.4511,58.4125,58.4125,439956.0
2019-10-23 14:35:00,60.57,60.59,60.54,60.56,574504.0,58.4125,58.4318,58.3836,58.4029,574504.0
2019-10-23 14:40:00,60.56,60.59,60.56,60.57,331032.0,58.4029,58.4318,58.4029,58.4125,331032.0
2019-10-23 14:45:00,60.58,60.61,60.55,60.61,366384.0,58.4222,58.4511,58.3932,58.4511,366384.0
2019-10-23 14:50:00,60.61,60.62,60.56,60.59,357028.0,58.4511,58.4608,58.4029,58.4318,357028.0
2019-10-23 14:55:00,60.59,60.63,60.59,60.62,344420.0,58.4318,58.4704,58.4318,58.4608,344420.0
2019-10-23 15:00:00,60.62,60.63,60.58,60.63,375744.0,58.4608,58.4704,58.4222,58.4704,375744.0
2019-10-23 15:05:00,60.62,60.66,60.6,60.65,535212.0,58.4608,58.4993,58.4415,58.4897,535212.0
2019-10-23 15:10:00,60.65,60.66,60.58,60.59,472408.0,58.4897,58.4993,58.4222,58.4318,472408.0
2019-10-23 15:15:00,60.59,60.61,60.56,60.59,531064.0,58.4318,58.4511,58.4029,58.4318,531064.0
2019-10-23 15:20:00,60.59,60.62,60.58,60.6,519548.0,58.4318,58.4608,58.4222,58.4415,519548.0
2019-10-23 15:25:00,60.6,60.63,60.59,60.63,628180.0,58.4415,58.4704,58.4318,58.4704,628180.0
2019-10-23 15:30:00,60.63,60.71,60.62,60.68,1029788.0,58.4704,58.5475,58.4608,58.5186,1029788.0
2019-10-23 15:35:00,60.68,60.72,60.67,60.71,737724.0,58.5186,58.5572,58.509,58.5475,737724.0
2019-10-23 15:40:00,60.72,60.76,60.71,60.73,1283812.0,58.5572,58.5958,58.5475,58.5668,1283812.0
2019-10-23 15:45:00,60.73,60.76,60.71,60.75,998836.0,58.5668,58.5958,58.5475,58.5861,998836.0
2019-10-23 15:50:00,60.75,60.76,60.72,60.74,1185456.0,58.5861,58.5958,58.5572,58.5765,1185456.0
2019-10-23 15:55:00,60.74,60.81,60.74,60.79,2015648.0,58.5765,58.644,58.5765,58.6247,2015648.0
2019-10-24 09:30:00,61.13,61.2,60.86,60.89,4638960.0,58.9526,59.0201,58.6922,58.7211,4638960.0
2019-10-24 09:35:00,60.88,61.02,60.81,60.85,1862064.0,58.7115,58.8465,58.644,58.6826,1862064.0
2019-10-24 09:40:00,60.85,60.89,60.78,60.82,1269664.0,58.6826,58.7211,58.6151,58.6536,1269664.0
2019-10-24 09:45:00,60.83,60.84,60.68,60.82,1997088.0,58.6633,58.6729,58.5186,58.6536,1997088.0
2019-10-24 09:50:00,60.82,60.83,60.68,60.69,979072.0,58.6536,58.6633,58.5186,58.5283,979072.0
2019-10-24 09:55:00,60.69,60.72,60.55,60.65,1964476.0,58.5283,58.5572,58.3932,58.4897,1964476.0
2019-10-24 10:00:00,60.66,60.71,60.51,60.52,1110912.0,58.4993,58.5475,58.3547,58.3643,1110912.0
2019-10-24 10:05:00,60.52,60.62,60.48,60.61,1450932.0,58.3643,58.4608,58.3257,58.4511,1450932.0
2019-10-24 10:10:00,60.61,60.66,60.57,60.59,873636.0,58.4511,58.4993,58.4125,58.4318,873636.0
2019-10-24 10:15:00,60.59,60.61,60.57,60.58,546520.0,58.4318,58.4511,58.4125,58.4222,546520.0
2019-10-24 10:20:00,60.58,60.69,60.56,60.68,769392.0,58.4222,58.5283,58.4029,58.5186,769392.0
2019-10-24 10:25:00,60.67,60.75,60.67,60.69,1030672.0,58.509,58.5861,58.509,58.5283,1030672.0
2019-10-24 10:30:00,60.69,60.7,60.56,60.59,535512.0,58.5283,58.5379,58.4029,58.4318,535512.0
2019-10-24 10:35:00,60.59,60.65,60.58,60.63,529884.0,58.4318,58.4897,58.4222,58.4704,529884.0
2019-10-24 10:40:00,60.63,60.68,60.54,60.55,731704.0,58.4704,58.5186,58.3836,58.3932,731704.0
2019-10-24 10:45:00,60.55,60.57,60.48,60.56,936940.0,58.3932,58.4125,58.3257,58.4029,936940.0
2019-10-24 10:50:00,60.56,60.57,60.48,60.51,651880.0,58.4029,58.4125,58.3257,58.3547,651880.0
2019-10-24 10:55:00,60.51,60.63,60.45,60.61,857476.0,58.3547,58.4704,58.2968,58.4511,857476.0
2019-10-24 11:00:00,60.62,60.65,60.58,60.64,634736.0,58.4608,58.4897,58.4222,58.48,634736.0
2019-10-24 11:05:00,60.64,60.69,60.61,60.65,643660.0,58.48,58.5283,58.4511,58.4897,643660.0
2019-10-24 11:10:00,60.65,60.67,60.64,60.65,525648.0,58.4897,58.509,58.48,58.4897,525648.0
2019-10-24 11:15:00,60.65,60.74,60.65,60.72,554940.0,58.4897,58.5765,58.4897,58.5572,554940.0
2019-10-24 11:20:00,60.71,60.77,60.71,60.72,632020.0,58.5475,58.6054,58.5475,58.5572,632020.0
2019-10-24 11:25:00,60.72,60.83,60.71,60.82,717812.0,58.5572,58.6633,58.5475,58.6536,717812.0
2019-10-24 11:30:00,60.82,60.87,60.81,60.83,1154720.0,58.6536,58.7018,58.644,58.6633,1154720.0
2019-10-24 11:35:00,60.83,60.86,60.74,60.74,673524.0,58.6633,58.6922,58.5765,58.5765,673524.0
2019-10-24 11:40:00,60.74,60.77,60.72,60.77,532612.0,58.5765,58.6054,58.5572,58.6054,532612.0
2019-10-24 11:45:00,60.77,60.79,60.69,60.71,547980.0,58.6054,58.6247,58.5283,58.5475,547980.0
2019-10-24 11:50:00,60.72,60.79,60.64,60.79,1106732.0,58.5572,58.6247,58.48,58.6247,1106732.0
2019-10-24 11:55:00,60.79,60.84,60.78,60.82,341376.0,58.6247,58.6729,58.6151,58.6536,341376.0
2019-10-24 12:00:00,60.82,60.85,60.79,60.79,306212.0,58.6536,58.6826,58.6247,58.6247,306212.0
2019-10-24 12:05:00,60.8,60.8,60.65,60.67,689848.0,58.6343,58.6343,58.4897,58.509,689848.0
2019-10-24 12:10:00,60.67,60.69,60.64,60.65,366628.0,58.509,58.5283,58.48,58.4897,366628.0
2019-10-24 12:15:00,60.65,60.65,60.55,60.61,889928.0,58.4897,58.4897,58.3932,58.4511,889928.0
2019-10-24 12:20:00,60.61,60.64,60.59,60.63,403108.0,58.4511,58.48,58.4318,58.4704,403108.0
2019-10-24 12:25:00,60.63,60.69,60.62,60.68,491492.0,58.4704,58.5283,58.4608,58.5186,491492.0
2019-10-24 12:30:00,60.68,60.71,60.65,60.7,299780.0,58.5186,58.5475,58.4897,58.5379,299780.0
2019-10-24 12:35:00,60.7,60.74,60.7,60.71,325884.0,58.5379,58.5765,58.5379,58.5475,325884.0
2019-10-24 12:40:00,60.71,60.75,60.7,60.75,327976.0,58.5475,58.5861,58.5379,58.5861,327976.0
2019-10-24 12:45:00,60.74,60.8,60.74,60.76,509348.0,58.5765,58.6343,58.5765,58.5958,509348.0
2019-10-24 12:50:00,60.77,60.79,60.73,60.79,257096.0,58.6054,58.6247,58.5668,58.6247,257096.0
2019-10-24 12:55:00,60.79,60.84,60.74,60.75,632784.0,58.6247,58.6729,58.5765,58.5861,632784.0
2019-10-24 13:00:00,60.75,60.77,60.71,60.73,200452.0,58.5861,58.6054,58.5475,58.5668,200452.0
2019-10-24 13:05:00,60.73,60.74,60.68,60.69,384356.0,58.5668,58.5765,58.5186,58.5283,384356.0
2019-10-24 13:10:00,60.69,60.76,60.69,60.74,414548.0,58.5283,58.5958,58.5283,58.5765,414548.0
2019-10-24 13:15:00,60.74,60.75,60.71,60.71,222284.0,58.5765,58.5861,58.5475,58.5475,222284.0
2019-10-24 13:20:00,60.71,60.74,60.7,60.73,214640.0,58.5475,58.5765,58.5379,58.5668,214640.0
2019-10-24 13:25:00,60.73,60.77,60.71,60.76,369676.0,58.5668,58.6054,58.5475,58.5958,369676.0
2019-10-24 13:30:00,60.76,60.77,60.6,60.63,662456.0,58.5958,58.6054,58.4415,58.4704,662456.0
2019-10-24 13:35:00,60.63,60.67,60.63,60.67,415352.0,58.4704,58.509,58.4704,58.509,415352.0
2019-10-24 13:40:00,60.67,60.67,60.63,60.63,233424.0,58.509,58.509,58.4704,58.4704,233424.0
2019-10-24 13:45:00,60.63,60.63,60.58,60.63,556832.0,58.4704,58.4704,58.4222,58.4704,556832.0
2019-10-24 13:50:00,60.63,60.66,60.6,60.62,457656.0,58.4704,58.4993,58.4415,58.4608,457656.0
2019-10-24 13:55:00,60.62,60.62,60.59,60.6,346124.0,58.4608,58.4608,58.4318,58.4415,346124.0
2019-10-24 14:00:00,60.6,60.64,60.59,60.63,506760.0,58.4415,58.48,58.4318,58.4704,506760.0
2019-10-24 14:05:00,60.63,60.67,60.62,60.66,399216.0,58.4704,58.509,58.4608,58.4993,399216.0
2019-10-24 14:10:00,60.67,60.7,60.66,60.69,309484.0,58.509,58.5379,58.4993,58.5283,309484.0
2019-10-24 14:15:00,60.69,60.69,60.67,60.68,256892.0,58.5283,58.5283,58.509,58.5186,256892.0
2019-10-24 14:20:00,60.68,60.69,60.65,60.68,383988.0,58.5186,58.5283,58.4897,58.5186,383988.0
2019-10-24 14:25:00,60.68,60.72,60.65,60.72,285256.0,58.5186,58.5572,58.4897,58.5572,285256.0
2019-10-24 14:30:00,60.72,60.77,60.71,60.77,487872.0,58.5572,58.6054,58.5475,58.6054,487872.0
2019-10-24 14:35:00,60.77,60.77,60.75,60.76,409044.0,58.6054,58.6054,58.5861,58.5958,409044.0
2019-10-24 14:40:00,60.76,60.81,60.75,60.8,346956.0,58.5958,58.644,58.5861,58.6343,346956.0
2019-10-24 14:45:00,60.8,60.8,60.73,60.76,425356.0,58.6343,58.6343,58.5668,58.5958,425356.0
2019-10-24 14:50:00,60.76,60.78,60.75,60.76,239892.0,58.5958,58.6151,58.5861,58.5958,239892.0
2019-10-24 14:55:00,60.76,60.76,60.74,60.75,243504.0,58.5958,58.5958,58.5765,58.5861,243504.0
2019-10-24 15:00:00,60.75,60.81,60.75,60.79,455144.0,58.5861,58.644,58.5861,58.6247,455144.0
2019-10-24 15:05:00,60.79,60.8,60.77,60.77,255816.0,58.6247,58.6343,58.6054,58.6054,255816.0
2019-10-24 15:10:00,60.77,60.78,60.75,60.75,221084.0,58.6054,58.6151,58.5861,58.5861,221084.0
2019-10-24 15:15:00,60.75,60.8,60.74,60.8,403400.0,58.5861,58.6343,58.5765,58.6343,403400.0
2019-10-24 15:20:00,60.8,60.81,60.78,60.79,479144.0,58.6343,58.644,58.6151,58.6247,479144.0
2019-10-24 15:25:00,60.79,60.81,60.78,60.78,304072.0,58.6247,58.644,58.6151,58.6151,304072.0
2019-10-24 15:30:00,60.79,60.8,60.76,60.79,311928.0,58.6247,58.6343,58.5958,58.6247,311928.0
2019-10-24 15:35:00,60.79,60.82,60.78,60.81,567800.0,58.6247,58.6536,58.6151,58.644,567800.0
2019-10-24 15:40:00,60.81,60.81,60.76,60.77,526928.0,58.644,58.644,58.5958,58.6054,526928.0
2019-10-24 15:45:00,60.77,60.85,60.76,60.85,683096.0,58.6054,58.6826,58.5958,58.6826,683096.0
2019-10-24 15:50:00,60.84,60.88,60.82,60.86,1108164.0,58.6729,58.7115,58.6536,58.6922,1108164.0
2019-10-24 15:55:00,60.86,60.92,60.81,60.9,2773456.0,58.6922,58.7501,58.644,58.7308,2773456.0
2019-10-25 09:30:00,60.8,61.02,60.72,60.95,2610912.0,58.6343,58.8465,58.5572,58.779,2610912.0
2019-10-25 09:35:00,60.96,60.97,60.79,60.84,1069388.0,58.7886,58.7983,58.6247,58.6729,1069388.0
2019-10-25 09:40:00,60.85,60.9,60.8,60.85,688944.0,58.6826,58.7308,58.6343,58.6826,688944.0
2019-10-25 09:45:00,60.85,60.89,60.83,60.87,608048.0,58.6826,58.7211,58.6633,58.7018,608048.0
2019-10-25 09:50:00,60.88,60.96,60.88,60.89,871512.0,58.7115,58.7886,58.7115,58.7211,871512.0
2019-10-25 09:55:00,60.9,60.9,60.84,60.87,718268.0,58.7308,58.7308,58.6729,58.7018,718268.0
2019-10-25 10:00:00,60.87,60.88,60.81,60.82,916200.0,58.7018,58.7115,58.644,58.6536,916200.0
2019-10-25 10:05:00,60.82,60.88,60.82,60.86,606664.0,58.6536,58.7115,58.6536,58.6922,606664.0
2019-10-25 10:10:00,60.86,60.92,60.85,60.91,884064.0,58.6922,58.7501,58.6826,58.7404,884064.0
2019-10-25 10:15:00,60.91,60.93,60.88,60.91,496188.0,58.7404,58.7597,58.7115,58.7404,496188.0
2019-10-25 10:20:00,60.91,61.1,60.91,61.1,1168596.0,58.7404,58.9237,58.7404,58.9237,1168596.0
2019-10-25 10:25:00,61.1,61.14,61.06,61.14,1210196.0,58.9237,58.9622,58.8851,58.9622,1210196.0
2019-10-25 10:30:00,61.14,61.15,61.04,61.05,984380.0,58.9622,58.9719,58.8658,58.8754,984380.0
2019-10-25 10:35:00,61.05,61.08,61.03,61.03,544320.0,58.8754,58.9044,58.8561,58.8561,544320.0
2019-10-25 10:40:00,61.03,61.04,60.97,60.98,498996.0,58.8561,58.8658,58.7983,58.8079,498996.0
2019-10-25 10:45:00,60.98,61.07,60.95,61.06,629292.0,58.8079,58.8947,58.779,58.8851,629292.0
2019-10-25 10:50:00,61.06,61.17,61.06,61.17,989928.0,58.8851,58.9912,58.8851,58.9912,989928.0
2019-10-25 10:55:00,61.17,61.17,61.13,61.13,519924.0,58.9912,58.9912,58.9526,58.9526,519924.0
2019-10-25 11:00:00,61.13,61.16,61.09,61.14,474284.0,58.9526,58.9815,58.914,58.9622,474284.0
2019-10-25 11:05:00,61.14,61.21,61.12,61.15,959276.0,58.9622,59.0297,58.9429,58.9719,959276.0
2019-10-25 11:10:00,61.15,61.24,61.13,61.23,858768.0,58.9719,59.0587,58.9526,59.049,858768.0
2019-10-25 11:15:00,61.22,61.29,61.21,61.26,1706852.0,59.0394,59.1069,59.0297,59.078,1706852.0
2019-10-25 11:20:00,61.26,61.37,61.26,61.37,1112136.0,59.078,59.184,59.078,59.184,1112136.0
2019-10-25 11:25:00,61.37,61.47,61.36,61.38,1567552.0,59.184,59.2805,59.1744,59.1937,1567552.0
2019-10-25 11:30:00,61.38,61.38,61.28,61.34,865116.0,59.1937,59.1937,59.0972,59.1551,865116.0
2019-10-25 11:35:00,61.34,61.37,61.32,61.36,642972.0,59.1551,59.184,59.1358,59.1744,642972.0
2019-10-25 11:40:00,61.36,61.42,61.34,61.38,939296.0,59.1744,59.2323,59.1551,59.1937,939296.0
2019-10-25 11:45:00,61.38,61.41,61.35,61.36,652424.0,59.1937,59.2226,59.1647,59.1744,652424.0
2019-10-25 11:50:00,61.36,61.38,61.3,61.37,674804.0,59.1744,59.1937,59.1165,59.184,674804.0
2019-10-25 11:55:00,61.37,61.38,61.32,61.34,360432.0,59.184,59.1937,59.1358,59.1551,360432.0
2019-10-25 12:00:00,61.34,61.37,61.28,61.3,729216.0,59.1551,59.184,59.0972,59.1165,729216.0
2019-10-25 12:05:00,61.31,61.33,61.27,61.32,770796.0,59.1262,59.1455,59.0876,59.1358,770796.0
2019-10-25 12:10:00,61.32,61.35,61.32,61.34,336552.0,59.1358,59.1647,59.1358,59.1551,336552.0
2019-10-25 12:15:00,61.34,61.35,61.3,61.34,365544.0,59.1551,59.1647,59.1165,59.1551,365544.0
2019-10-25 12:20:00,61.34,61.41,61.33,61.41,647948.0,59.1551,59.2226,59.1455,59.2226,647948.0
2019-10-25 12:25:00,61.41,61.42,61.37,61.38,446336.0,59.2226,59.2323,59.184,59.1937,446336.0
2019-10-25 12:30:00,61.39,61.41,61.36,61.37,376936.0,59.2033,59.2226,59.1744,59.184,376936.0
2019-10-25 12:35:00,61.37,61.39,61.29,61.29,569100.0,59.184,59.2033,59.1069,59.1069,569100.0
2019-10-25 12:40:00,61.3,61.32,61.27,61.3,410880.0,59.1165,59.1358,59.0876,59.1165,410880.0
2019-10-25 12:45:00,61.3,61.31,61.29,61.31,217176.0,59.1165,59.1262,59.1069,59.1262,217176.0
2019-10-25 12:50:00,61.3,61.33,61.29,61.32,214328.0,59.1165,59.1455,59.1069,59.1358,214328.0
2019-10-25 12:55:00,61.33,61.33,61.29,61.32,194292.0,59.1455,59.1455,59.1069,59.1358,194292.0
2019-10-25 13:00:00,61.32,61.34,61.3,61.31,260832.0,59.1358,59.1551,59.1165,59.1262,260832.0
2019-10-25 13:05:00,61.31,61.33,61.27,61.28,294916.0,59.1262,59.1455,59.0876,59.0972,294916.0
2019-10-25 13:10:00,61.29,61.34,61.28,61.33,302008.0,59.1069,59.1551,59.0972,59.1455,302008.0
2019-10-25 13:15:00,61.33,61.35,61.32,61.34,272660.0,59.1455,59.1647,59.1358,59.1551,272660.0
2019-10-25 13:20:00,61.34,61.34,61.32,61.32,241324.0,59.1551,59.1551,59.1358,59.1358,241324.0
2019-10-25 13:25:00,61.32,61.35,61.32,61.33,238280.0,59.1358,59.1647,59.1358,59.1455,238280.0
2019-10-25 13:30:00,61.33,61.34,61.3,61.32,456644.0,59.1455,59.1551,59.1165,59.1358,456644.0
2019-10-25 13:35:00,61.32,61.35,61.31,61.34,394560.0,59.1358,59.1647,59.1262,59.1551,394560.0
2019-10-25 13:40:00,61.34,61.39,61.34,61.38,317496.0,59.1551,59.2033,59.1551,59.1937,317496.0
2019-10-25 13:45:00,61.38,61.38,61.34,61.34,246452.0,59.1937,59.1937,59.1551,59.1551,246452.0
2019-10-25 13:50:00,61.34,61.35,61.33,61.35,189252.0,59.1551,59.1647,59.1455,59.1647,189252.0
2019-10-25 13:55:00,61.35,61.35,61.3,61.32,262876.0,59.1647,59.1647,59.1165,59.1358,262876.0
2019-10-25 14:00:00,61.32,61.34,61.18,61.22,1082284.0,59.1358,59.1551,59.0008,59.0394,1082284.0
2019-10-25 14:05:00,61.21,61.23,61.18,61.23,513808.0,59.0297,59.049,59.0008,59.049,513808.0
2019-10-25 14:10:00,61.23,61.29,61.22,61.26,364384.0,59.049,59.1069,59.0394,59.078,364384.0
2019-10-25 14:15:00,61.27,61.27,61.26,61.27,229428.0,59.0876,59.0876,59.078,59.0876,229428.0
2019-10-25 14:20:00,61.26,61.31,61.26,61.3,355364.0,59.078,59.1262,59.078,59.1165,355364.0
2019-10-25 14:25:00,61.31,61.33,61.29,61.32,423456.0,59.1262,59.1455,59.1069,59.1358,423456.0
2019-10-25 14:30:00,61.32,61.32,61.29,61.3,324016.0,59.1358,59.1358,59.1069,59.1165,324016.0
2019-10-25 14:35:00,61.3,61.3,61.27,61.28,406848.0,59.1165,59.1165,59.0876,59.0972,406848.0
2019-10-25 14:40:00,61.29,61.35,61.29,61.33,386332.0,59.1069,59.1647,59.1069,59.1455,386332.0
2019-10-25 14:45:00,61.33,61.37,61.33,61.35,341168.0,59.1455,59.184,59.1455,59.1647,341168.0
2019-10-25 14:50:00,61.35,61.35,61.33,61.34,222596.0,59.1647,59.1647,59.1455,59.1551,222596.0
2019-10-25 14:55:00,61.35,61.36,61.32,61.35,445608.0,59.1647,59.1744,59.1358,59.1647,445608.0
2019-10-25 15:00:00,61.35,61.38,61.34,61.37,401964.0,59.1647,59.1937,59.1551,59.184,401964.0
2019-10-25 15:05:00,61.37,61.38,61.35,61.37,433948.0,59.184,59.1937,59.1647,59.184,433948.0
2019-10-25 15:10:00,61.37,61.41,61.37,61.41,575592.0,59.184,59.2226,59.184,59.2226,575592.0
2019-10-25 15:15:00,61.4,61.44,61.4,61.42,623028.0,59.213,59.2515,59.213,59.2323,623028.0
2019-10-25 15:20:00,61.42,61.45,61.41,61.45,674124.0,59.2323,59.2612,59.2226,59.2612,674124.0
2019-10-25 15:25:00,61.45,61.46,61.41,61.41,590524.0,59.2612,59.2708,59.2226,59.2226,590524.0
2019-10-25 15:30:00,61.42,61.46,61.39,61.44,741612.0,59.2323,59.2708,59.2033,59.2515,741612.0
2019-10-25 15:35:00,61.44,61.47,61.43,61.45,703924.0,59.2515,59.2805,59.2419,59.2612,703924.0
2019-10-25 15:40:00,61.45,61.48,61.44,61.46,802592.0,59.2612,59.2901,59.2515,59.2708,802592.0
2019-10-25 15:45:00,61.46,61.5,61.46,61.49,1135992.0,59.2708,59.3094,59.2708,59.2998,1135992.0
2019-10-25 15:50:00,61.49,61.53,61.47,61.52,1857108.0,59.2998,59.3383,59.2805,59.3287,1857108.0
2019-10-25 15:55:00,61.52,61.68,61.52,61.65,5285628.0,59.3287,59.483,59.3287,59.4541,5285628.0
2019-10-28 09:30:00,61.88,61.95,61.77,61.8,4859876.0,59.6759,59.7434,59.5698,59.5987,4859876.0
2019-10-28 09:35:00,61.8,61.93,61.68,61.92,3043920.0,59.5987,59.7241,59.483,59.7144,3043920.0
2019-10-28 09:40:00,61.92,62.04,61.88,62.04,2774064.0,59.7144,59.8302,59.6759,59.8302,2774064.0
2019-10-28 09:45:00,62.04,62.09,62.0,62.03,1705796.0,59.8302,59.8784,59.7916,59.8205,1705796.0
2019-10-28 09:50:00,62.03,62.03,61.89,62.0,1753464.0,59.8205,59.8205,59.6855,59.7916,1753464.0
2019-10-28 09:55:00,61.99,62.03,61.99,62.01,1389240.0,59.782,59.8205,59.782,59.8012,1389240.0
2019-10-28 10:00:00,62.01,62.03,61.96,61.96,2008644.0,59.8012,59.8205,59.753,59.753,2008644.0
2019-10-28 10:05:00,61.96,62.04,61.96,62.04,904204.0,59.753,59.8302,59.753,59.8302,904204.0
2019-10-28 10:10:00,62.04,62.1,62.02,62.02,1049396.0,59.8302,59.888,59.8109,59.8109,1049396.0
2019-10-28 10:15:00,62.02,62.12,62.01,62.12,925524.0,59.8109,59.9073,59.8012,59.9073,925524.0
2019-10-28 10:20:00,62.12,62.16,62.1,62.1,1373616.0,59.9073,59.9459,59.888,59.888,1373616.0
2019-10-28 10:25:00,62.1,62.12,62.07,62.08,998236.0,59.888,59.9073,59.8591,59.8687,998236.0
2019-10-28 10:30:00,62.07,62.16,62.06,62.14,1635536.0,59.8591,59.9459,59.8495,59.9266,1635536.0
2019-10-28 10:35:00,62.14,62.15,61.95,61.97,1591868.0,59.9266,59.9363,59.7434,59.7627,1591868.0
2019-10-28 10:40:00,61.97,62.02,61.94,62.01,1328732.0,59.7627,59.8109,59.7337,59.8012,1328732.0
2019-10-28 10:45:00,62.0,62.08,62.0,62.03,918072.0,59.7916,59.8687,59.7916,59.8205,918072.0
2019-10-28 10:50:00,62.03,62.04,62.0,62.02,742956.0,59.8205,59.8302,59.7916,59.8109,742956.0
2019-10-28 10:55:00,62.02,62.08,62.02,62.02,1185044.0,59.8109,59.8687,59.8109,59.8109,1185044.0
2019-10-28 11:00:00,62.02,62.07,61.99,62.03,785032.0,59.8109,59.8591,59.782,59.8205,785032.0
2019-10-28 11:05:00,62.04,62.07,62.01,62.07,762308.0,59.8302,59.8591,59.8012,59.8591,762308.0
2019-10-28 11:10:00,62.07,62.18,62.06,62.15,1476616.0,59.8591,59.9652,59.8495,59.9363,1476616.0
2019-10-28 11:15:00,62.15,62.17,62.1,62.14,678988.0,59.9363,59.9555,59.888,59.9266,678988.0
2019-10-28 11:20:00,62.14,62.14,62.08,62.1,616856.0,59.9266,59.9266,59.8687,59.888,616856.0
2019-10-28 11:25:00,62.1,62.12,62.07,62.12,505136.0,59.888,59.9073,59.8591,59.9073,505136.0
2019-10-28 11:30:00,62.12,62.12,62.06,62.09,727472.0,59.9073,59.9073,59.8495,59.8784,727472.0
2019-10-28 11:35:00,62.1,62.14,62.09,62.11,495576.0,59.888,59.9266,59.8784,59.8977,495576.0
2019-10-28 11:40:00,62.11,62.16,62.09,62.16,507072.0,59.8977,59.9459,59.8784,59.9459,507072.0
2019-10-28 11:45:00,62.16,62.18,62.03,62.08,1470924.0,59.9459,59.9652,59.8205,59.8687,1470924.0
2019-10-28 11:50:00,62.08,62.09,62.05,62.08,662664.0,59.8687,59.8784,59.8398,59.8687,662664.0
2019-10-28 11:55:00,62.08,62.16,62.07,62.14,850184.0,59.8687,59.9459,59.8591,59.9266,850184.0
2019-10-28 12:00:00,62.14,62.15,62.07,62.1,673516.0,59.9266,59.9363,59.8591,59.888,673516.0
2019-10-28 12:05:00,62.09,62.1,62.06,62.07,522464.0,59.8784,59.888,59.8495,59.8591,522464.0
2019-10-28 12:10:00,62.07,62.1,62.06,62.09,506652.0,59.8591,59.888,59.8495,59.8784,506652.0
2019-10-28 12:15:00,62.09,62.1,62.06,62.08,400120.0,59.8784,59.888,59.8495,59.8687,400120.0
2019-10-28 12:20:00,62.08,62.13,62.07,62.1,864172.0,59.8687,59.917,59.8591,59.888,864172.0
2019-10-28 12:25:00,62.1,62.18,62.1,62.14,984496.0,59.888,59.9652,59.888,59.9266,984496.0
2019-10-28 12:30:00,62.14,62.16,62.1,62.12,506308.0,59.9266,59.9459,59.888,59.9073,506308.0
2019-10-28 12:35:00,62.12,62.14,62.11,62.13,387436.0,59.9073,59.9266,59.8977,59.917,387436.0
2019-10-28 12:40:00,62.13,62.14,62.12,62.13,444444.0,59.917,59.9266,59.9073,59.917,444444.0
2019-10-28 12:45:00,62.12,62.13,62.1,62.12,477920.0,59.9073,59.917,59.888,59.9073,477920.0
2019-10-28 12:50:00,62.12,62.14,62.1,62.13,527268.0,59.9073,59.9266,59.888,59.917,527268.0
2019-10-28 12:55:00,62.13,62.13,62.11,62.12,486616.0,59.917,59.917,59.8977,59.9073,486616.0
2019-10-28 13:00:00,62.12,62.14,62.11,62.13,348464.0,59.9073,59.9266,59.8977,59.917,348464.0
2019-10-28 13:05:00,62.13,62.13,62.12,62.13,391504.0,59.917,59.917,59.9073,59.917,391504.0
2019-10-28 13:10:00,62.13,62.17,62.12,62.16,887340.0,59.917,59.9555,59.9073,59.9459,887340.0
2019-10-28 13:15:00,62.17,62.17,62.13,62.15,494644.0,59.9555,59.9555,59.917,59.9363,494644.0
2019-10-28 13:20:00,62.15,62.16,62.13,62.15,296820.0,59.9363,59.9459,59.917,59.9363,296820.0
2019-10-28 13:25:00,62.15,62.16,62.13,62.13,334524.0,59.9363,59.9459,59.917,59.917,334524.0
2019-10-28 13:30:00,62.13,62.15,62.13,62.13,319396.0,59.917,59.9363,59.917,59.917,319396.0
2019-10-28 13:35:00,62.13,62.17,62.13,62.17,343792.0,59.917,59.9555,59.917,59.9555,343792.0
2019-10-28 13:40:00,62.17,62.17,62.14,62.16,299268.0,59.9555,59.9555,59.9266,59.9459,299268.0
2019-10-28 13:45:00,62.16,62.17,62.15,62.15,335676.0,59.9459,59.9555,59.9363,59.9363,335676.0
2019-10-28 13:50:00,62.15,62.16,62.13,62.13,419716.0,59.9363,59.9459,59.917,59.917,419716.0
2019-10-28 13:55:00,62.13,62.14,62.09,62.1,938388.0,59.917,59.9266,59.8784,59.888,938388.0
2019-10-28 14:00:00,62.1,62.12,62.09,62.1,665560.0,59.888,59.9073,59.8784,59.888,665560.0
2019-10-28 14:05:00,62.1,62.13,62.1,62.1,472756.0,59.888,59.917,59.888,59.888,472756.0
2019-10-28 14:10:00,62.1,62.13,62.1,62.12,350260.0,59.888,59.917,59.888,59.9073,350260.0
2019-10-28 14:15:00,62.12,62.12,62.08,62.08,427744.0,59.9073,59.9073,59.8687,59.8687,427744.0
2019-10-28 14:20:00,62.08,62.1,62.08,62.09,514812.0,59.8687,59.888,59.8687,59.8784,514812.0
2019-10-28 14:25:00,62.09,62.1,62.08,62.09,499896.0,59.8784,59.888,59.8687,59.8784,499896.0
2019-10-28 14:30:00,62.09,62.1,62.08,62.1,391640.0,59.8784,59.888,59.8687,59.888,391640.0
2019-10-28 14:35:00,62.1,62.11,62.09,62.11,309808.0,59.888,59.8977,59.8784,59.8977,309808.0
2019-10-28 14:40:00,62.11,62.11,62.1,62.1,314544.0,59.8977,59.8977,59.888,59.888,314544.0
2019-10-28 14:45:00,62.1,62.12,62.1,62.11,371296.0,59.888,59.9073,59.888,59.8977,371296.0
2019-10-28 14:50:00,62.11,62.12,62.1,62.12,361432.0,59.8977,59.9073,59.888,59.9073,361432.0
2019-10-28 14:55:00,62.11,62.15,62.1,62.13,465504.0,59.8977,59.9363,59.888,59.917,465504.0
2019-10-28 15:00:00,62.13,62.18,62.12,62.18,622684.0,59.917,59.9652,59.9073,59.9652,622684.0
2019-10-28 15:05:00,62.18,62.24,62.17,62.21,1226112.0,59.9652,60.023,59.9555,59.9941,1226112.0
2019-10-28 15:10:00,62.21,62.22,62.19,62.21,662344.0,59.9941,60.0038,59.9748,59.9941,662344.0
2019-10-28 15:15:00,62.21,62.21,62.14,62.15,694260.0,59.9941,59.9941,59.9266,59.9363,694260.0
2019-10-28 15:20:00,62.15,62.2,62.13,62.19,1121768.0,59.9363,59.9845,59.917,59.9748,1121768.0
2019-10-28 15:25:00,62.19,62.24,62.19,62.24,879788.0,59.9748,60.023,59.9748,60.023,879788.0
2019-10-28 15:30:00,62.24,62.25,62.21,62.23,847672.0,60.023,60.0327,59.9941,60.0134,847672.0
2019-10-28 15:35:00,62.23,62.24,62.2,62.21,887796.0,60.0134,60.023,59.9845,59.9941,887796.0
2019-10-28 15:40:00,62.21,62.24,62.21,62.24,861876.0,59.9941,60.023,59.9941,60.023,861876.0
2019-10-28 15:45:00,62.24,62.25,62.19,62.24,1368176.0,60.023,60.0327,59.9748,60.023,1368176.0
2019-10-28 15:50:00,62.24,62.26,62.22,62.23,1800244.0,60.023,60.0423,60.0038,60.0134,1800244.0
2019-10-28 15:55:00,62.23,62.31,62.23,62.26,3080248.0,60.0134,60.0906,60.0134,60.0423,3080248.0
2019-10-29 09:30:00,62.25,62.44,62.24,62.38,4567140.0,60.0327,60.2159,60.023,60.1581,4567140.0
2019-10-29 09:35:00,62.38,62.38,62.08,62.12,2954864.0,60.1581,60.1581,59.8687,59.9073,2954864.0
2019-10-29 09:40:00,62.13,62.18,62.03,62.17,1796584.0,59.917,59.9652,59.8205,59.9555,1796584.0
2019-10-29 09:45:00,62.17,62.19,62.04,62.07,1075264.0,59.9555,59.9748,59.8302,59.8591,1075264.0
2019-10-29 09:50:00,62.07,62.1,62.02,62.09,1248796.0,59.8591,59.888,59.8109,59.8784,1248796.0
2019-10-29 09:55:00,62.09,62.12,61.97,61.98,1543660.0,59.8784,59.9073,59.7627,59.7723,1543660.0
2019-10-29 10:00:00,61.98,62.01,61.89,61.93,1735856.0,59.7723,59.8012,59.6855,59.7241,1735856.0
2019-10-29 10:05:00,61.93,61.93,61.77,61.78,1897900.0,59.7241,59.7241,59.5698,59.5794,1897900.0
2019-10-29 10:10:00,61.79,61.9,61.75,61.87,1453756.0,59.5891,59.6952,59.5505,59.6662,1453756.0
2019-10-29 10:15:00,61.87,61.9,61.65,61.7,1827780.0,59.6662,59.6952,59.4541,59.5023,1827780.0
2019-10-29 10:20:00,61.7,61.74,61.66,61.73,1757040.0,59.5023,59.5409,59.4637,59.5312,1757040.0
2019-10-29 10:25:00,61.72,61.75,61.54,61.58,1714036.0,59.5216,59.5505,59.348,59.3866,1714036.0
2019-10-29 10:30:00,61.58,61.7,61.53,61.66,2189484.0,59.3866,59.5023,59.3383,59.4637,2189484.0
2019-10-29 10:35:00,61.66,61.68,61.57,61.58,1322780.0,59.4637,59.483,59.3769,59.3866,1322780.0
2019-10-29 10:40:00,61.58,61.67,61.54,61.62,1371876.0,59.3866,59.4734,59.348,59.4251,1371876.0
2019-10-29 10:45:00,61.62,61.73,61.6,61.7,1447984.0,59.4251,59.5312,59.4058,59.5023,1447984.0
2019-10-29 10:50:00,61.7,61.71,61.38,61.4,2231604.0,59.5023,59.5119,59.1937,59.213,2231604.0
2019-10-29 10:55:00,61.4,61.47,61.35,61.38,1561156.0,59.213,59.2805,59.1647,59.1937,1561156.0
2019-10-29 11:00:00,61.38,61.45,61.32,61.33,1390244.0,59.1937,59.2612,59.1358,59.1455,1390244.0
2019-10-29 11:05:00,61.34,61.41,61.29,61.35,1849936.0,59.1551,59.2226,59.1069,59.1647,1849936.0
2019-10-29 11:10:00,61.35,61.39,61.08,61.13,3734688.0,59.1647,59.2033,58.9044,58.9526,3734688.0
2019-10-29 11:15:00,61.13,61.19,61.02,61.06,3146184.0,58.9526,59.0104,58.8465,58.8851,3146184.0
2019-10-29 11:20:00,61.06,61.11,60.95,60.99,2652184.0,58.8851,58.9333,58.779,58.8176,2652184.0
2019-10-29 11:25:00,60.98,61.03,60.91,60.97,2284788.0,58.8079,58.8561,58.7404,58.7983,2284788.0
2019-10-29 11:30:00,60.97,60.99,60.83,60.94,2373808.0,58.7983,58.8176,58.6633,58.7694,2373808.0
2019-10-29 11:35:00,60.95,60.96,60.84,60.9,1252732.0,58.779,58.7886,58.6729,58.7308,1252732.0
2019-10-29 11:40:00,60.9,61.04,60.87,60.94,1660792.0,58.7308,58.8658,58.7018,58.7694,1660792.0
2019-10-29 11:45:00,60.93,61.01,60.81,60.86,1702996.0,58.7597,58.8369,58.644,58.6922,1702996.0
2019-10-29 11:50:00,60.86,60.94,60.77,60.92,1856060.0,58.6922,58.7694,58.6054,58.7501,1856060.0
2019-10-29 11:55:00,60.92,60.99,60.71,60.8,2602668.0,58.7501,58.8176,58.5475,58.6343,2602668.0
2019-10-29 12:00:00,60.8,60.93,60.73,60.88,1643040.0,58.6343,58.7597,58.5668,58.7115,1643040.0
2019-10-29 12:05:00,60.87,60.95,60.86,60.9,1136648.0,58.7018,58.779,58.6922,58.7308,1136648.0
2019-10-29 12:10:00,60.9,60.98,60.85,60.97,1171108.0,58.7308,58.8079,58.6826,58.7983,1171108.0
2019-10-29 12:15:00,60.97,61.07,60.94,61.01,1343016.0,58.7983,58.8947,58.7694,58.8369,1343016.0
2019-10-29 12:20:00,61.01,61.12,61.01,61.11,1359084.0,58.8369,58.9429,58.8369,58.9333,1359084.0
2019-10-29 12:25:00,61.12,61.18,61.09,61.1,1600296.0,58.9429,59.0008,58.914,58.9237,1600296.0
2019-10-29 12:30:00,61.11,61.18,61.1,61.11,1201152.0,58.9333,59.0008,58.9237,58.9333,1201152.0
2019-10-29 12:35:00,61.11,61.13,61.03,61.04,964040.0,58.9333,58.9526,58.8561,58.8658,964040.0
2019-10-29 12:40:00,61.05,61.08,61.02,61.06,740012.0,58.8754,58.9044,58.8465,58.8851,740012.0
2019-10-29 12:45:00,61.06,61.09,61.02,61.04,744968.0,58.8851,58.914,58.8465,58.8658,744968.0
2019-10-29 12:50:00,61.04,61.06,61.02,61.04,423468.0,58.8658,58.8851,58.8465,58.8658,423468.0
2019-10-29 12:55:00,61.04,61.07,60.89,60.89,1392352.0,58.8658,58.8947,58.7211,58.7211,1392352.0
2019-10-29 13:00:00,60.89,60.98,60.89,60.96,656660.0,58.7211,58.8079,58.7211,58.7886,656660.0
2019-10-29 13:05:00,60.96,60.99,60.92,60.93,647760.0,58.7886,58.8176,58.7501,58.7597,647760.0
2019-10-29 13:10:00,60.93,60.96,60.86,60.88,747064.0,58.7597,58.7886,58.6922,58.7115,747064.0
2019-10-29 13:15:00,60.88,60.88,60.83,60.85,479716.0,58.7115,58.7115,58.6633,58.6826,479716.0
2019-10-29 13:20:00,60.85,60.91,60.81,60.87,1487920.0,58.6826,58.7404,58.644,58.7018,1487920.0
2019-10-29 13:25:00,60.88,60.95,60.87,60.93,936120.0,58.7115,58.779,58.7018,58.7597,936120.0
2019-10-29 13:30:00,60.93,60.96,60.9,60.93,556244.0,58.7597,58.7886,58.7308,58.7597,556244.0
2019-10-29 13:35:00,60.93,60.94,60.81,60.81,728096.0,58.7597,58.7694,58.644,58.644,728096.0
2019-10-29 13:40:00,60.81,60.85,60.74,60.84,1222068.0,58.644,58.6826,58.5765,58.6729,1222068.0
2019-10-29 13:45:00,60.84,60.87,60.81,60.83,704532.0,58.6729,58.7018,58.644,58.6633,704532.0
2019-10-29 13:50:00,60.83,60.97,60.78,60.93,1941924.0,58.6633,58.7983,58.6151,58.7597,1941924.0
2019-10-29 13:55:00,60.93,60.96,60.89,60.92,792708.0,58.7597,58.7886,58.7211,58.7501,792708.0
2019-10-29 14:00:00,60.91,60.91,60.83,60.84,722180.0,58.7404,58.7404,58.6633,58.6729,722180.0
2019-10-29 14:05:00,60.84,60.88,60.81,60.85,741396.0,58.6729,58.7115,58.644,58.6826,741396.0
2019-10-29 14:10:00,60.85,60.87,60.84,60.86,611428.0,58.6826,58.7018,58.6729,58.6922,611428.0
2019-10-29 14:15:00,60.85,60.96,60.84,60.95,867748.0,58.6826,58.7886,58.6729,58.779,867748.0
2019-10-29 14:20:00,60.94,60.97,60.91,60.96,554300.0,58.7694,58.7983,58.7404,58.7886,554300.0
2019-10-29 14:25:00,60.96,60.96,60.92,60.93,579856.0,58.7886,58.7886,58.7501,58.7597,579856.0
2019-10-29 14:30:00,60.93,60.95,60.91,60.91,541844.0,58.7597,58.779,58.7404,58.7404,541844.0
2019-10-29 14:35:00,60.91,60.94,60.9,60.9,448388.0,58.7404,58.7694,58.7308,58.7308,448388.0
2019-10-29 14:40:00,60.9,60.9,60.84,60.85,536784.0,58.7308,58.7308,58.6729,58.6826,536784.0
2019-10-29 14:45:00,60.85,60.87,60.79,60.81,943204.0,58.6826,58.7018,58.6247,58.644,943204.0
2019-10-29 14:50:00,60.8,60.84,60.75,60.77,1166412.0,58.6343,58.6729,58.5861,58.6054,1166412.0
2019-10-29 14:55:00,60.78,60.79,60.64,60.67,2002992.0,58.6151,58.6247,58.48,58.509,2002992.0
2019-10-29 15:00:00,60.67,60.77,60.66,60.75,1058020.0,58.509,58.6054,58.4993,58.5861,1058020.0
2019-10-29 15:05:00,60.75,60.79,60.72,60.77,901148.0,58.5861,58.6247,58.5572,58.6054,901148.0
2019-10-29 15:10:00,60.77,60.9,60.74,60.85,1087964.0,58.6054,58.7308,58.5765,58.6826,1087964.0
2019-10-29 15:15:00,60.85,61.01,60.85,61.01,1184668.0,58.6826,58.8369,58.6826,58.8369,1184668.0
2019-10-29 15:20:00,61.02,61.1,60.99,61.02,1606528.0,58.8465,58.9237,58.8176,58.8465,1606528.0
2019-10-29 15:25:00,61.02,61.04,60.91,60.93,1099340.0,58.8465,58.8658,58.7404,58.7597,1099340.0
2019-10-29 15:30:00,60.93,60.99,60.91,60.92,1269272.0,58.7597,58.8176,58.7404,58.7501,1269272.0
2019-10-29 15:35:00,60.92,60.93,60.87,60.88,964052.0,58.7501,58.7597,58.7018,58.7115,964052.0
2019-10-29 15:40:00,60.88,60.94,60.84,60.9,1239796.0,58.7115,58.7694,58.6729,58.7308,1239796.0
2019-10-29 15:45:00,60.9,60.97,60.85,60.95,1832492.0,58.7308,58.7983,58.6826,58.779,1832492.0
2019-10-29 15:50:00,60.96,60.98,60.9,60.91,2133224.0,58.7886,58.8079,58.7308,58.7404,2133224.0
2019-10-29 15:55:00,60.91,60.93,60.79,60.82,2841964.0,58.7404,58.7597,58.6247,58.6536,2841964.0
2019-10-30 09:30:00,61.15,61.33,61.09,61.11,4465312.0,58.9719,59.1455,58.914,58.9333,4465312.0
2019-10-30 09:35:00,61.1,61.1,60.73,60.83,3398396.0,58.9237,58.9237,58.5668,58.6633,3398396.0
2019-10-30 09:40:00,60.83,60.83,60.58,60.66,2410020.0,58.6633,58.6633,58.4222,58.4993,2410020.0
2019-10-30 09:45:00,60.66,60.75,60.64,60.73,1534348.0,58.4993,58.5861,58.48,58.5668,1534348.0
2019-10-30 09:50:00,60.73,60.99,60.73,60.93,2254984.0,58.5668,58.8176,58.5668,58.7597,2254984.0
2019-10-30 09:55:00,60.93,61.01,60.87,60.89,1813112.0,58.7597,58.8369,58.7018,58.7211,1813112.0
2019-10-30 10:00:00,60.88,60.9,60.63,60.79,2188996.0,58.7115,58.7308,58.4704,58.6247,2188996.0
2019-10-30 10:05:00,60.78,60.98,60.77,60.88,1068024.0,58.6151,58.8079,58.6054,58.7115,1068024.0
2019-10-30 10:10:00,60.88,61.0,60.87,60.97,852964.0,58.7115,58.8272,58.7018,58.7983,852964.0
2019-10-30 10:15:00,60.96,60.98,60.88,60.88,673940.0,58.7886,58.8079,58.7115,58.7115,673940.0
2019-10-30 10:20:00,60.88,60.88,60.78,60.81,661340.0,58.7115,58.7115,58.6151,58.644,661340.0
2019-10-30 10:25:00,60.81,60.87,60.77,60.77,765316.0,58.644,58.7018,58.6054,58.6054,765316.0
2019-10-30 10:30:00,60.76,60.78,60.68,60.72,1018748.0,58.5958,58.6151,58.5186,58.5572,1018748.0
2019-10-30 10:35:00,60.72,60.81,60.71,60.79,579024.0,58.5572,58.644,58.5475,58.6247,579024.0
2019-10-30 10:40:00,60.79,60.83,60.75,60.76,567764.0,58.6247,58.6633,58.5861,58.5958,567764.0
2019-10-30 10:45:00,60.76,60.78,60.67,60.67,812156.0,58.5958,58.6151,58.509,58.509,812156.0
2019-10-30 10:50:00,60.67,60.74,60.66,60.74,648064.0,58.509,58.5765,58.4993,58.5765,648064.0
2019-10-30 10:55:00,60.74,60.77,60.73,60.75,601700.0,58.5765,58.6054,58.5668,58.5861,601700.0
2019-10-30 11:00:00,60.75,60.78,60.71,60.77,669528.0,58.5861,58.6151,58.5475,58.6054,669528.0
2019-10-30 11:05:00,60.77,60.8,60.74,60.78,957488.0,58.6054,58.6343,58.5765,58.6151,957488.0
2019-10-30 11:10:00,60.78,60.81,60.73,60.73,746808.0,58.6151,58.644,58.5668,58.5668,746808.0
2019-10-30 11:15:00,60.73,60.75,60.6,60.62,1108496.0,58.5668,58.5861,58.4415,58.4608,1108496.0
2019-10-30 11:20:00,60.62,60.65,60.59,60.6,845600.0,58.4608,58.4897,58.4318,58.4415,845600.0
2019-10-30 11:25:00,60.6,60.66,60.59,60.64,801600.0,58.4415,58.4993,58.4318,58.48,801600.0
2019-10-30 11:30:00,60.64,60.65,60.57,60.58,836352.0,58.48,58.4897,58.4125,58.4222,836352.0
2019-10-30 11:35:00,60.58,60.58,60.4,60.42,1956124.0,58.4222,58.4222,58.2486,58.2679,1956124.0
2019-10-30 11:40:00,60.42,60.46,60.3,60.32,1066488.0,58.2679,58.3065,58.1522,58.1714,1066488.0
2019-10-30 11:45:00,60.32,60.46,60.32,60.45,973992.0,58.1714,58.3065,58.1714,58.2968,973992.0
2019-10-30 11:50:00,60.44,60.5,60.44,60.47,888752.0,58.2872,58.345,58.2872,58.3161,888752.0
2019-10-30 11:55:00,60.47,60.52,60.44,60.51,695192.0,58.3161,58.3643,58.2872,58.3547,695192.0
2019-10-30 12:00:00,60.51,60.53,60.43,60.46,707668.0,58.3547,58.374,58.2775,58.3065,707668.0
2019-10-30 12:05:00,60.46,60.52,60.46,60.51,672152.0,58.3065,58.3643,58.3065,58.3547,672152.0
2019-10-30 12:10:00,60.51,60.52,60.48,60.5,499676.0,58.3547,58.3643,58.3257,58.345,499676.0
2019-10-30 12:15:00,60.49,60.52,60.46,60.51,501672.0,58.3354,58.3643,58.3065,58.3547,501672.0
2019-10-30 12:20:00,60.51,60.54,60.48,60.54,545432.0,58.3547,58.3836,58.3257,58.3836,545432.0
2019-10-30 12:25:00,60.54,60.66,60.53,60.63,1267492.0,58.3836,58.4993,58.374,58.4704,1267492.0
2019-10-30 12:30:00,60.63,60.71,60.61,60.7,892564.0,58.4704,58.5475,58.4511,58.5379,892564.0
2019-10-30 12:35:00,60.7,60.74,60.68,60.71,902328.0,58.5379,58.5765,58.5186,58.5475,902328.0
2019-10-30 12:40:00,60.71,60.71,60.61,60.61,589980.0,58.5475,58.5475,58.4511,58.4511,589980.0
2019-10-30 12:45:00,60.62,60.62,60.54,60.55,527272.0,58.4608,58.4608,58.3836,58.3932,527272.0
2019-10-30 12:50:00,60.55,60.62,60.55,60.57,551744.0,58.3932,58.4608,58.3932,58.4125,551744.0
2019-10-30 12:55:00,60.57,60.6,60.52,60.57,551880.0,58.4125,58.4415,58.3643,58.4125,551880.0
2019-10-30 13:00:00,60.57,60.59,60.54,60.59,422028.0,58.4125,58.4318,58.3836,58.4318,422028.0
2019-10-30 13:05:00,60.59,60.6,60.55,60.6,523992.0,58.4318,58.4415,58.3932,58.4415,523992.0
2019-10-30 13:10:00,60.6,60.61,60.56,60.57,386076.0,58.4415,58.4511,58.4029,58.4125,386076.0
2019-10-30 13:15:00,60.57,60.59,60.5,60.51,588984.0,58.4125,58.4318,58.345,58.3547,588984.0
2019-10-30 13:20:00,60.51,60.54,60.49,60.53,696984.0,58.3547,58.3836,58.3354,58.374,696984.0
2019-10-30 13:25:00,60.52,60.52,60.45,60.49,645448.0,58.3643,58.3643,58.2968,58.3354,645448.0
2019-10-30 13:30:00,60.49,60.51,60.46,60.47,463640.0,58.3354,58.3547,58.3065,58.3161,463640.0
2019-10-30 13:35:00,60.47,60.48,60.43,60.46,566776.0,58.3161,58.3257,58.2775,58.3065,566776.0
2019-10-30 13:40:00,60.46,60.47,60.43,60.45,535772.0,58.3065,58.3161,58.2775,58.2968,535772.0
2019-10-30 13:45:00,60.45,60.6,60.43,60.45,675656.0,58.2968,58.4415,58.2775,58.2968,675656.0
2019-10-30 13:50:00,60.45,60.45,60.41,60.44,706896.0,58.2968,58.2968,58.2582,58.2872,706896.0
2019-10-30 13:55:00,60.44,60.46,60.38,60.42,888812.0,58.2872,58.3065,58.2293,58.2679,888812.0
2019-10-30 14:00:00,60.41,60.56,60.33,60.49,1439212.0,58.2582,58.4029,58.1811,58.3354,1439212.0
2019-10-30 14:05:00,60.5,60.55,60.45,60.55,893972.0,58.345,58.3932,58.2968,58.3932,893972.0
2019-10-30 14:10:00,60.55,60.71,60.55,60.68,1247456.0,58.3932,58.5475,58.3932,58.5186,1247456.0
2019-10-30 14:15:00,60.68,60.69,60.59,60.6,875508.0,58.5186,58.5283,58.4318,58.4415,875508.0
2019-10-30 14:20:00,60.6,60.63,60.52,60.54,662992.0,58.4415,58.4704,58.3643,58.3836,662992.0
2019-10-30 14:25:00,60.53,60.58,60.53,60.57,631860.0,58.374,58.4222,58.374,58.4125,631860.0
2019-10-30 14:30:00,60.57,60.59,60.49,60.53,955068.0,58.4125,58.4318,58.3354,58.374,955068.0
2019-10-30 14:35:00,60.54,60.6,60.46,60.49,953472.0,58.3836,58.4415,58.3065,58.3354,953472.0
2019-10-30 14:40:00,60.49,60.6,60.48,60.57,874908.0,58.3354,58.4415,58.3257,58.4125,874908.0
2019-10-30 14:45:00,60.57,60.58,60.51,60.55,653792.0,58.4125,58.4222,58.3547,58.3932,653792.0
2019-10-30 14:50:00,60.55,60.68,60.55,60.64,1290152.0,58.3932,58.5186,58.3932,58.48,1290152.0
2019-10-30 14:55:00,60.64,60.68,60.64,60.67,794808.0,58.48,58.5186,58.48,58.509,794808.0
2019-10-30 15:00:00,60.67,60.7,60.66,60.68,1180152.0,58.509,58.5379,58.4993,58.5186,1180152.0
2019-10-30 15:05:00,60.69,60.69,60.65,60.68,851100.0,58.5283,58.5283,58.4897,58.5186,851100.0
2019-10-30 15:10:00,60.67,60.71,60.66,60.71,743060.0,58.509,58.5475,58.4993,58.5475,743060.0
2019-10-30 15:15:00,60.7,60.76,60.7,60.75,1213100.0,58.5379,58.5958,58.5379,58.5861,1213100.0
2019-10-30 15:20:00,60.76,60.89,60.75,60.84,1403956.0,58.5958,58.7211,58.5861,58.6729,1403956.0
2019-10-30 15:25:00,60.84,60.94,60.83,60.92,1799216.0,58.6729,58.7694,58.6633,58.7501,1799216.0
2019-10-30 15:30:00,60.92,60.92,60.81,60.82,1595844.0,58.7501,58.7501,58.644,58.6536,1595844.0
2019-10-30 15:35:00,60.82,60.84,60.77,60.79,1217348.0,58.6536,58.6729,58.6054,58.6247,1217348.0
2019-10-30 15:40:00,60.79,60.9,60.78,60.89,1700848.0,58.6247,58.7308,58.6151,58.7211,1700848.0
2019-10-30 15:45:00,60.88,60.89,60.81,60.83,1817316.0,58.7115,58.7211,58.644,58.6633,1817316.0
2019-10-30 15:50:00,60.84,60.86,60.75,60.8,2421844.0,58.6729,58.6922,58.5861,58.6343,2421844.0
2019-10-30 15:55:00,60.8,60.88,60.76,60.82,4076232.0,58.6343,58.7115,58.5958,58.6536,4076232.0
2019-10-31 09:30:00,61.78,62.29,61.48,62.17,8996816.0,59.5794,60.0713,59.2901,59.9555,8996816.0
2019-10-31 09:35:00,62.17,62.28,61.88,61.95,3542600.0,59.9555,60.0616,59.6759,59.7434,3542600.0
2019-10-31 09:40:00,61.95,62.12,61.68,61.69,3025356.0,59.7434,59.9073,59.483,59.4926,3025356.0
2019-10-31 09:45:00,61.68,61.93,61.64,61.84,2605632.0,59.483,59.7241,59.4444,59.6373,2605632.0
2019-10-31 09:50:00,61.84,61.98,61.73,61.84,2134540.0,59.6373,59.7723,59.5312,59.6373,2134540.0
2019-10-31 09:55:00,61.85,61.92,61.7,61.7,1627344.0,59.6469,59.7144,59.5023,59.5023,1627344.0
2019-10-31 10:00:00,61.72,61.84,61.64,61.78,2025832.0,59.5216,59.6373,59.4444,59.5794,2025832.0
2019-10-31 10:05:00,61.79,62.1,61.7,62.08,2625252.0,59.5891,59.888,59.5023,59.8687,2625252.0
2019-10-31 10:10:00,62.08,62.09,61.64,61.69,2099852.0,59.8687,59.8784,59.4444,59.4926,2099852.0
2019-10-31 10:15:00,61.7,61.87,61.68,61.78,1547932.0,59.5023,59.6662,59.483,59.5794,1547932.0
2019-10-31 10:20:00,61.78,61.87,59.32,61.55,2307648.0,59.5794,59.6662,57.2071,59.3576,2307648.0
2019-10-31 10:25:00,61.56,61.67,61.48,61.6,1627620.0,59.3673,59.4734,59.2901,59.4058,1627620.0
2019-10-31 10:30:00,61.61,61.61,61.41,61.47,1692220.0,59.4155,59.4155,59.2226,59.2805,1692220.0
2019-10-31 10:35:00,61.47,61.57,61.4,61.54,1324248.0,59.2805,59.3769,59.213,59.348,1324248.0
2019-10-31 10:40:00,61.55,61.68,61.45,61.63,1583724.0,59.3576,59.483,59.2612,59.4348,1583724.0
2019-10-31 10:45:00,61.62,61.84,61.58,61.81,1730984.0,59.4251,59.6373,59.3866,59.6084,1730984.0
2019-10-31 10:50:00,61.82,61.87,61.77,61.84,945144.0,59.618,59.6662,59.5698,59.6373,945144.0
2019-10-31 10:55:00,61.83,61.88,61.77,61.83,1007716.0,59.6277,59.6759,59.5698,59.6277,1007716.0
2019-10-31 11:00:00,61.83,61.83,61.73,61.8,699692.0,59.6277,59.6277,59.5312,59.5987,699692.0
2019-10-31 11:05:00,61.79,62.0,61.79,61.97,1550436.0,59.5891,59.7916,59.5891,59.7627,1550436.0
2019-10-31 11:10:00,61.97,62.11,61.97,62.1,1551248.0,59.7627,59.8977,59.7627,59.888,1551248.0
2019-10-31 11:15:00,62.1,62.19,62.08,62.11,2197444.0,59.888,59.9748,59.8687,59.8977,2197444.0
2019-10-31 11:20:00,62.11,62.12,62.06,62.11,1061852.0,59.8977,59.9073,59.8495,59.8977,1061852.0
2019-10-31 11:25:00,62.11,62.15,62.02,62.12,1062260.0,59.8977,59.9363,59.8109,59.9073,1062260.0
2019-10-31 11:30:00,62.11,62.2,62.06,62.07,1329412.0,59.8977,59.9845,59.8495,59.8591,1329412.0
2019-10-31 11:35:00,62.06,62.24,62.02,62.24,1149712.0,59.8495,60.023,59.8109,60.023,1149712.0
2019-10-31 11:40:00,62.24,62.24,62.18,62.19,970068.0,60.023,60.023,59.9652,59.9748,970068.0
2019-10-31 11:45:00,62.2,62.23,62.15,62.17,759108.0,59.9845,60.0134,59.9363,59.9555,759108.0
2019-10-31 11:50:00,62.17,62.23,62.16,62.22,905716.0,59.9555,60.0134,59.9459,60.0038,905716.0
2019-10-31 11:55:00,62.22,62.23,62.05,62.05,832036.0,60.0038,60.0134,59.8398,59.8398,832036.0
2019-10-31 12:00:00,62.06,62.1,61.99,62.01,1055760.0,59.8495,59.888,59.782,59.8012,1055760.0
2019-10-31 12:05:00,62.01,62.04,61.96,61.98,1009596.0,59.8012,59.8302,59.753,59.7723,1009596.0
2019-10-31 12:10:00,61.99,62.12,61.96,62.1,992184.0,59.782,59.9073,59.753,59.888,992184.0
2019-10-31 12:15:00,62.1,62.1,62.0,62.07,1131576.0,59.888,59.888,59.7916,59.8591,1131576.0
2019-10-31 12:20:00,62.07,62.1,61.94,61.99,787176.0,59.8591,59.888,59.7337,59.782,787176.0
2019-10-31 12:25:00,61.99,62.01,61.95,61.97,721864.0,59.782,59.8012,59.7434,59.7627,721864.0
2019-10-31 12:30:00,61.96,62.02,61.93,61.99,744092.0,59.753,59.8109,59.7241,59.782,744092.0
2019-10-31 12:35:00,61.98,62.05,61.87,61.89,739728.0,59.7723,59.8398,59.6662,59.6855,739728.0
2019-10-31 12:40:00,61.89,61.94,61.81,61.86,858468.0,59.6855,59.7337,59.6084,59.6566,858468.0
2019-10-31 12:45:00,61.86,61.9,61.74,61.87,1179872.0,59.6566,59.6952,59.5409,59.6662,1179872.0
2019-10-31 12:50:00,61.87,61.92,61.83,61.92,569112.0,59.6662,59.7144,59.6277,59.7144,569112.0
2019-10-31 12:55:00,61.92,61.93,61.87,61.91,495468.0,59.7144,59.7241,59.6662,59.7048,495468.0
2019-10-31 13:00:00,61.91,62.0,61.91,61.99,574676.0,59.7048,59.7916,59.7048,59.782,574676.0
2019-10-31 13:05:00,61.99,62.04,61.98,62.02,580652.0,59.782,59.8302,59.7723,59.8109,580652.0
2019-10-31 13:10:00,62.02,62.02,61.88,61.94,669152.0,59.8109,59.8109,59.6759,59.7337,669152.0
2019-10-31 13:15:00,61.94,61.97,61.89,61.96,547204.0,59.7337,59.7627,59.6855,59.753,547204.0
2019-10-31 13:20:00,61.96,61.99,61.88,61.9,482640.0,59.753,59.782,59.6759,59.6952,482640.0
2019-10-31 13:25:00,61.9,61.97,61.88,61.97,329672.0,59.6952,59.7627,59.6759,59.7627,329672.0
2019-10-31 13:30:00,61.97,62.03,61.94,61.97,504828.0,59.7627,59.8205,59.7337,59.7627,504828.0
2019-10-31 13:35:00,61.97,61.98,61.94,61.94,291724.0,59.7627,59.7723,59.7337,59.7337,291724.0
2019-10-31 13:40:00,61.95,62.05,61.94,61.99,538840.0,59.7434,59.8398,59.7337,59.782,538840.0
2019-10-31 13:45:00,61.99,61.99,61.88,61.88,613284.0,59.782,59.782,59.6759,59.6759,613284.0
2019-10-31 13:50:00,61.88,61.96,61.87,61.94,379224.0,59.6759,59.753,59.6662,59.7337,379224.0
2019-10-31 13:55:00,61.94,62.0,61.94,61.95,463008.0,59.7337,59.7916,59.7337,59.7434,463008.0
2019-10-31 14:00:00,61.95,61.95,61.85,61.88,489296.0,59.7434,59.7434,59.6469,59.6759,489296.0
2019-10-31 14:05:00,61.88,61.94,61.88,61.9,531164.0,59.6759,59.7337,59.6759,59.6952,531164.0
2019-10-31 14:10:00,61.89,61.97,61.86,61.92,493028.0,59.6855,59.7627,59.6566,59.7144,493028.0
2019-10-31 14:15:00,61.92,61.93,61.85,61.87,660428.0,59.7144,59.7241,59.6469,59.6662,660428.0
2019-10-31 14:20:00,61.87,61.87,61.77,61.85,929308.0,59.6662,59.6662,59.5698,59.6469,929308.0
2019-10-31 14:25:00,61.85,61.87,61.81,61.84,316108.0,59.6469,59.6662,59.6084,59.6373,316108.0
2019-10-31 14:30:00,61.84,61.88,61.81,61.82,388516.0,59.6373,59.6759,59.6084,59.618,388516.0
2019-10-31 14:35:00,61.83,61.84,61.73,61.73,599196.0,59.6277,59.6373,59.5312,59.5312,599196.0
2019-10-31 14:40:00,61.74,61.74,61.68,61.72,653548.0,59.5409,59.5409,59.483,59.5216,653548.0
2019-10-31 14:45:00,61.73,61.81,61.66,61.79,697184.0,59.5312,59.6084,59.4637,59.5891,697184.0
2019-10-31 14:50:00,61.8,61.83,61.73,61.81,919088.0,59.5987,59.6277,59.5312,59.6084,919088.0
2019-10-31 14:55:00,61.81,61.95,61.81,61.94,831152.0,59.6084,59.7434,59.6084,59.7337,831152.0
2019-10-31 15:00:00,61.95,61.96,61.9,61.96,506284.0,59.7434,59.753,59.6952,59.753,506284.0
2019-10-31 15:05:00,61.95,61.97,61.93,61.96,703060.0,59.7434,59.7627,59.7241,59.753,703060.0
2019-10-31 15:10:00,61.96,62.1,61.96,62.08,1647248.0,59.753,59.888,59.753,59.8687,1647248.0
2019-10-31 15:15:00,62.08,62.16,62.03,62.15,1596528.0,59.8687,59.9459,59.8205,59.9363,1596528.0
2019-10-31 15:20:00,62.15,62.17,62.08,62.09,1389968.0,59.9363,59.9555,59.8687,59.8784,1389968.0
2019-10-31 15:25:00,62.09,62.1,61.95,61.97,1305796.0,59.8784,59.888,59.7434,59.7627,1305796.0
2019-10-31 15:30:00,61.98,62.08,61.91,62.06,1238572.0,59.7723,59.8687,59.7048,59.8495,1238572.0
2019-10-31 15:35:00,62.06,62.09,62.01,62.04,757468.0,59.8495,59.8784,59.8012,59.8302,757468.0
2019-10-31 15:40:00,62.04,62.09,61.96,61.98,1481436.0,59.8302,59.8784,59.753,59.7723,1481436.0
2019-10-31 15:45:00,61.99,62.06,61.98,62.03,876340.0,59.782,59.8495,59.7723,59.8205,876340.0
2019-10-31 15:50:00,62.03,62.15,61.99,62.06,2060168.0,59.8205,59.9363,59.782,59.8495,2060168.0
2019-10-31 15:55:00,62.05,62.24,62.01,62.21,6284540.0,59.8398,60.023,59.8012,59.9941,6284540.0
2019-11-01 09:30:00,62.39,62.72,62.29,62.68,7874244.0,60.1677,60.486,60.0713,60.4474,7874244.0
2019-11-01 09:35:00,62.68,62.72,62.43,62.65,2887620.0,60.4474,60.486,60.2063,60.4184,2887620.0
2019-11-01 09:40:00,62.65,62.74,62.57,62.73,2375652.0,60.4184,60.5052,60.3413,60.4956,2375652.0
2019-11-01 09:45:00,62.72,62.82,62.68,62.72,3796264.0,60.486,60.5824,60.4474,60.486,3796264.0
2019-11-01 09:50:00,62.72,62.86,62.72,62.85,1865092.0,60.486,60.621,60.486,60.6113,1865092.0
2019-11-01 09:55:00,62.85,62.99,62.85,62.95,2975980.0,60.6113,60.7463,60.6113,60.7078,2975980.0
2019-11-01 10:00:00,62.94,63.09,62.81,63.03,4023076.0,60.6981,60.8428,60.5727,60.7849,4023076.0
2019-11-01 10:05:00,63.03,63.16,63.03,63.16,2331296.0,60.7849,60.9103,60.7849,60.9103,2331296.0
2019-11-01 10:10:00,63.16,63.17,63.05,63.12,2013228.0,60.9103,60.9199,60.8042,60.8717,2013228.0
2019-11-01 10:15:00,63.12,63.2,63.05,63.19,1987676.0,60.8717,60.9489,60.8042,60.9392,1987676.0
2019-11-01 10:20:00,63.18,63.26,63.12,63.24,2822300.0,60.9296,61.0067,60.8717,60.9874,2822300.0
2019-11-01 10:25:00,63.24,63.35,63.22,63.35,2507864.0,60.9874,61.0935,60.9681,61.0935,2507864.0
2019-11-01 10:30:00,63.35,63.43,63.21,63.26,3489020.0,61.0935,61.1707,60.9585,61.0067,3489020.0
2019-11-01 10:35:00,63.26,63.31,63.18,63.26,2384084.0,61.0067,61.0549,60.9296,61.0067,2384084.0
2019-11-01 10:40:00,63.26,63.35,63.23,63.35,1352876.0,61.0067,61.0935,60.9778,61.0935,1352876.0
2019-11-01 10:45:00,63.34,63.38,63.27,63.32,1613376.0,61.0839,61.1224,61.0164,61.0646,1613376.0
2019-11-01 10:50:00,63.32,63.34,63.26,63.32,967376.0,61.0646,61.0839,61.0067,61.0646,967376.0
2019-11-01 10:55:00,63.32,63.33,63.26,63.33,1071080.0,61.0646,61.0742,61.0067,61.0742,1071080.0
2019-11-01 11:00:00,63.33,63.36,63.25,63.28,1745992.0,61.0742,61.1032,60.9971,61.026,1745992.0
2019-11-01 11:05:00,63.28,63.37,63.27,63.36,1196960.0,61.026,61.1128,61.0164,61.1032,1196960.0
2019-11-01 11:10:00,63.36,63.39,63.33,63.39,1239008.0,61.1032,61.1321,61.0742,61.1321,1239008.0
2019-11-01 11:15:00,63.39,63.42,63.38,63.4,1097712.0,61.1321,61.161,61.1224,61.1417,1097712.0
2019-11-01 11:20:00,63.4,63.4,63.31,63.34,957412.0,61.1417,61.1417,61.0549,61.0839,957412.0
2019-11-01 11:25:00,63.34,63.35,63.29,63.33,912264.0,61.0839,61.0935,61.0356,61.0742,912264.0
2019-11-01 11:30:00,63.33,63.34,63.27,63.32,746216.0,61.0742,61.0839,61.0164,61.0646,746216.0
2019-11-01 11:35:00,63.32,63.36,63.32,63.36,840696.0,61.0646,61.1032,61.0646,61.1032,840696.0
2019-11-01 11:40:00,63.35,63.38,63.35,63.37,801484.0,61.0935,61.1224,61.0935,61.1128,801484.0
2019-11-01 11:45:00,63.37,63.42,63.35,63.42,902832.0,61.1128,61.161,61.0935,61.161,902832.0
2019-11-01 11:50:00,63.42,63.45,63.36,63.36,1286312.0,61.161,61.1899,61.1032,61.1032,1286312.0
2019-11-01 11:55:00,63.37,63.37,63.29,63.31,1361372.0,61.1128,61.1128,61.0356,61.0549,1361372.0
2019-11-01 12:00:00,63.31,63.33,63.22,63.27,1775648.0,61.0549,61.0742,60.9681,61.0164,1775648.0
2019-11-01 12:05:00,63.27,63.32,63.26,63.27,998664.0,61.0164,61.0646,61.0067,61.0164,998664.0
2019-11-01 12:10:00,63.27,63.27,63.2,63.25,1292796.0,61.0164,61.0164,60.9489,60.9971,1292796.0
2019-11-01 12:15:00,63.25,63.25,63.15,63.22,1271704.0,60.9971,60.9971,60.9006,60.9681,1271704.0
2019-11-01 12:20:00,63.22,63.29,63.21,63.24,782912.0,60.9681,61.0356,60.9585,60.9874,782912.0
2019-11-01 12:25:00,63.25,63.27,63.22,63.25,607108.0,60.9971,61.0164,60.9681,60.9971,607108.0
2019-11-01 12:30:00,63.26,63.27,63.24,63.26,389788.0,61.0067,61.0164,60.9874,61.0067,389788.0
2019-11-01 12:35:00,63.26,63.26,63.2,63.2,694076.0,61.0067,61.0067,60.9489,60.9489,694076.0
2019-11-01 12:40:00,63.21,63.23,63.17,63.22,877564.0,60.9585,60.9778,60.9199,60.9681,877564.0
2019-11-01 12:45:00,63.22,63.27,63.19,63.22,605440.0,60.9681,61.0164,60.9392,60.9681,605440.0
2019-11-01 12:50:00,63.22,63.25,63.19,63.2,547904.0,60.9681,60.9971,60.9392,60.9489,547904.0
2019-11-01 12:55:00,63.2,63.21,63.11,63.14,974172.0,60.9489,60.9585,60.8621,60.891,974172.0
2019-11-01 13:00:00,63.13,63.25,63.11,63.25,1089788.0,60.8813,60.9971,60.8621,60.9971,1089788.0
2019-11-01 13:05:00,63.25,63.29,63.22,63.26,906892.0,60.9971,61.0356,60.9681,61.0067,906892.0
2019-11-01 13:10:00,63.26,63.33,63.23,63.31,758980.0,61.0067,61.0742,60.9778,61.0549,758980.0
2019-11-01 13:15:00,63.31,63.38,63.3,63.35,875876.0,61.0549,61.1224,61.0453,61.0935,875876.0
2019-11-01 13:20:00,63.35,63.39,63.34,63.38,910184.0,61.0935,61.1321,61.0839,61.1224,910184.0
2019-11-01 13:25:00,63.38,63.41,63.35,63.36,1141596.0,61.1224,61.1514,61.0935,61.1032,1141596.0
2019-11-01 13:30:00,63.36,63.4,63.33,63.36,757288.0,61.1032,61.1417,61.0742,61.1032,757288.0
2019-11-01 13:35:00,63.36,63.41,63.34,63.4,774272.0,61.1032,61.1514,61.0839,61.1417,774272.0
2019-11-01 13:40:00,63.4,63.44,63.38,63.44,686136.0,61.1417,61.1803,61.1224,61.1803,686136.0
2019-11-01 13:45:00,63.44,63.46,63.41,63.42,1182556.0,61.1803,61.1996,61.1514,61.161,1182556.0
2019-11-01 13:50:00,63.42,63.43,63.38,63.41,739728.0,61.161,61.1707,61.1224,61.1514,739728.0
2019-11-01 13:55:00,63.41,63.42,63.38,63.41,460112.0,61.1514,61.161,61.1224,61.1514,460112.0
2019-11-01 14:00:00,63.41,63.41,63.33,63.34,643968.0,61.1514,61.1514,61.0742,61.0839,643968.0
2019-11-01 14:05:00,63.34,63.38,63.34,63.36,532116.0,61.0839,61.1224,61.0839,61.1032,532116.0
2019-11-01 14:10:00,63.35,63.39,63.35,63.39,431932.0,61.0935,61.1321,61.0935,61.1321,431932.0
2019-11-01 14:15:00,63.39,63.4,63.35,63.36,457660.0,61.1321,61.1417,61.0935,61.1032,457660.0
2019-11-01 14:20:00,63.35,63.41,63.35,63.38,520444.0,61.0935,61.1514,61.0935,61.1224,520444.0
2019-11-01 14:25:00,63.38,63.46,63.37,63.46,895400.0,61.1224,61.1996,61.1128,61.1996,895400.0
2019-11-01 14:30:00,63.46,63.49,63.44,63.47,841628.0,61.1996,61.2285,61.1803,61.2092,841628.0
2019-11-01 14:35:00,63.47,63.49,63.46,63.49,566176.0,61.2092,61.2285,61.1996,61.2285,566176.0
2019-11-01 14:40:00,63.49,63.5,63.47,63.49,847080.0,61.2285,61.2382,61.2092,61.2285,847080.0
2019-11-01 14:45:00,63.49,63.49,63.45,63.48,783140.0,61.2285,61.2285,61.1899,61.2189,783140.0
2019-11-01 14:50:00,63.48,63.54,63.46,63.51,1466024.0,61.2189,61.2767,61.1996,61.2478,1466024.0
2019-11-01 14:55:00,63.51,63.6,63.49,63.59,1553356.0,61.2478,61.3346,61.2285,61.325,1553356.0
2019-11-01 15:00:00,63.59,63.6,63.53,63.54,924632.0,61.325,61.3346,61.2671,61.2767,924632.0
2019-11-01 15:05:00,63.54,63.62,63.54,63.6,1080196.0,61.2767,61.3539,61.2767,61.3346,1080196.0
2019-11-01 15:10:00,63.6,63.69,63.59,63.66,1507732.0,61.3346,61.4214,61.325,61.3925,1507732.0
2019-11-01 15:15:00,63.66,63.71,63.63,63.68,1575156.0,61.3925,61.4407,61.3635,61.4118,1575156.0
2019-11-01 15:20:00,63.69,63.7,63.6,63.64,1467336.0,61.4214,61.431,61.3346,61.3732,1467336.0
2019-11-01 15:25:00,63.64,63.66,63.6,63.65,1192432.0,61.3732,61.3925,61.3346,61.3828,1192432.0
2019-11-01 15:30:00,63.66,63.67,63.64,63.67,1165476.0,61.3925,61.4021,61.3732,61.4021,1165476.0
2019-11-01 15:35:00,63.67,63.72,63.65,63.69,1622864.0,61.4021,61.4503,61.3828,61.4214,1622864.0
2019-11-01 15:40:00,63.69,63.7,63.65,63.67,1252820.0,61.4214,61.431,61.3828,61.4021,1252820.0
2019-11-01 15:45:00,63.67,63.75,63.67,63.73,3007188.0,61.4021,61.4793,61.4021,61.46,3007188.0
2019-11-01 15:50:00,63.73,63.84,63.72,63.83,4415356.0,61.46,61.5661,61.4503,61.5564,4415356.0
2019-11-01 15:55:00,63.83,63.98,63.82,63.96,7406692.0,61.5564,61.7011,61.5468,61.6818,7406692.0
2019-11-04 09:30:00,64.35,64.43,64.2,64.39,7877468.0,62.0579,62.135,61.9132,62.0965,7877468.0
2019-11-04 09:35:00,64.39,64.45,64.23,64.41,3597976.0,62.0965,62.1543,61.9422,62.1158,3597976.0
2019-11-04 09:40:00,64.41,64.42,64.16,64.17,2908552.0,62.1158,62.1254,61.8747,61.8843,2908552.0
2019-11-04 09:45:00,64.17,64.31,64.13,64.16,2652580.0,61.8843,62.0193,61.8457,61.8747,2652580.0
2019-11-04 09:50:00,64.17,64.18,63.92,63.95,3401656.0,61.8843,61.8939,61.6432,61.6721,3401656.0
2019-11-04 09:55:00,63.95,64.14,63.85,64.11,3295804.0,61.6721,61.8554,61.5757,61.8264,3295804.0
2019-11-04 10:00:00,64.11,64.22,64.09,64.17,1919812.0,61.8264,61.9325,61.8072,61.8843,1919812.0
2019-11-04 10:05:00,64.17,64.29,64.13,64.14,1780376.0,61.8843,62.0,61.8457,61.8554,1780376.0
2019-11-04 10:10:00,64.14,64.23,64.09,64.09,1055600.0,61.8554,61.9422,61.8072,61.8072,1055600.0
2019-11-04 10:15:00,64.1,64.22,64.08,64.21,1203680.0,61.8168,61.9325,61.7975,61.9229,1203680.0
2019-11-04 10:20:00,64.21,64.32,64.2,64.28,1424856.0,61.9229,62.029,61.9132,61.9904,1424856.0
2019-11-04 10:25:00,64.28,64.36,64.23,64.3,1307648.0,61.9904,62.0675,61.9422,62.0097,1307648.0
2019-11-04 10:30:00,64.3,64.31,64.19,64.22,1005524.0,62.0097,62.0193,61.9036,61.9325,1005524.0
2019-11-04 10:35:00,64.21,64.23,64.11,64.2,1208484.0,61.9229,61.9422,61.8264,61.9132,1208484.0
2019-11-04 10:40:00,64.2,64.22,64.14,64.19,915360.0,61.9132,61.9325,61.8554,61.9036,915360.0
2019-11-04 10:45:00,64.19,64.23,64.17,64.21,768028.0,61.9036,61.9422,61.8843,61.9229,768028.0
2019-11-04 10:50:00,64.21,64.25,64.18,64.19,819284.0,61.9229,61.9615,61.8939,61.9036,819284.0
2019-11-04 10:55:00,64.18,64.25,64.15,64.24,1005312.0,61.8939,61.9615,61.865,61.9518,1005312.0
2019-11-04 11:00:00,64.24,64.25,64.16,64.2,1124616.0,61.9518,61.9615,61.8747,61.9132,1124616.0
2019-11-04 11:05:00,64.2,64.21,64.17,64.2,585264.0,61.9132,61.9229,61.8843,61.9132,585264.0
2019-11-04 11:10:00,64.2,64.23,64.14,64.23,813116.0,61.9132,61.9422,61.8554,61.9422,813116.0
2019-11-04 11:15:00,64.23,64.28,64.19,64.27,755580.0,61.9422,61.9904,61.9036,61.9807,755580.0
2019-11-04 11:20:00,64.26,64.27,64.21,64.23,624696.0,61.9711,61.9807,61.9229,61.9422,624696.0
2019-11-04 11:25:00,64.23,64.29,64.19,64.22,750676.0,61.9422,62.0,61.9036,61.9325,750676.0
2019-11-04 11:30:00,64.22,64.26,64.17,64.2,1048660.0,61.9325,61.9711,61.8843,61.9132,1048660.0
2019-11-04 11:35:00,64.2,64.23,64.17,64.19,336780.0,61.9132,61.9422,61.8843,61.9036,336780.0
2019-11-04 11:40:00,64.19,64.2,64.15,64.18,742512.0,61.9036,61.9132,61.865,61.8939,742512.0
2019-11-04 11:45:00,64.18,64.21,64.17,64.17,544896.0,61.8939,61.9229,61.8843,61.8843,544896.0
2019-11-04 11:50:00,64.17,64.17,64.13,64.14,652148.0,61.8843,61.8843,61.8457,61.8554,652148.0
2019-11-04 11:55:00,64.14,64.15,64.05,64.07,994316.0,61.8554,61.865,61.7686,61.7879,994316.0
2019-11-04 12:00:00,64.07,64.09,64.02,64.05,921288.0,61.7879,61.8072,61.7396,61.7686,921288.0
2019-11-04 12:05:00,64.05,64.09,63.99,64.02,997944.0,61.7686,61.8072,61.7107,61.7396,997944.0
2019-11-04 12:10:00,64.02,64.13,64.02,64.06,739504.0,61.7396,61.8457,61.7396,61.7782,739504.0
2019-11-04 12:15:00,64.06,64.08,64.02,64.08,331140.0,61.7782,61.7975,61.7396,61.7975,331140.0
2019-11-04 12:20:00,64.08,64.08,64.04,64.06,348436.0,61.7975,61.7975,61.7589,61.7782,348436.0
2019-11-04 12:25:00,64.07,64.07,64.0,64.0,343572.0,61.7879,61.7879,61.7204,61.7204,343572.0
2019-11-04 12:30:00,64.0,64.03,63.94,64.02,756100.0,61.7204,61.7493,61.6625,61.7396,756100.0
2019-11-04 12:35:00,64.02,64.04,63.88,63.9,685380.0,61.7396,61.7589,61.6046,61.6239,685380.0
2019-11-04 12:40:00,63.9,63.96,63.85,63.95,929372.0,61.6239,61.6818,61.5757,61.6721,929372.0
2019-11-04 12:45:00,63.95,64.02,63.95,64.01,581116.0,61.6721,61.7396,61.6721,61.73,581116.0
2019-11-04 12:50:00,64.01,64.08,64.0,64.07,726928.0,61.73,61.7975,61.7204,61.7879,726928.0
2019-11-04 12:55:00,64.07,64.1,64.04,64.09,719956.0,61.7879,61.8168,61.7589,61.8072,719956.0
2019-11-04 13:00:00,64.09,64.11,64.06,64.09,501464.0,61.8072,61.8264,61.7782,61.8072,501464.0
2019-11-04 13:05:00,64.09,64.1,64.06,64.08,417324.0,61.8072,61.8168,61.7782,61.7975,417324.0
2019-11-04 13:10:00,64.08,64.09,64.05,64.07,255932.0,61.7975,61.8072,61.7686,61.7879,255932.0
2019-11-04 13:15:00,64.07,64.09,64.05,64.07,291956.0,61.7879,61.8072,61.7686,61.7879,291956.0
2019-11-04 13:20:00,64.07,64.14,64.07,64.13,512332.0,61.7879,61.8554,61.7879,61.8457,512332.0
2019-11-04 13:25:00,64.12,64.16,64.12,64.16,528028.0,61.8361,61.8747,61.8361,61.8747,528028.0
2019-11-04 13:30:00,64.16,64.18,64.12,64.18,461908.0,61.8747,61.8939,61.8361,61.8939,461908.0
2019-11-04 13:35:00,64.18,64.22,64.17,64.19,661328.0,61.8939,61.9325,61.8843,61.9036,661328.0
2019-11-04 13:40:00,64.19,64.25,64.19,64.23,588640.0,61.9036,61.9615,61.9036,61.9422,588640.0
2019-11-04 13:45:00,64.23,64.25,64.21,64.21,527612.0,61.9422,61.9615,61.9229,61.9229,527612.0
2019-11-04 13:50:00,64.21,64.21,64.17,64.19,590168.0,61.9229,61.9229,61.8843,61.9036,590168.0
2019-11-04 13:55:00,64.2,64.21,64.19,64.2,297800.0,61.9132,61.9229,61.9036,61.9132,297800.0
2019-11-04 14:00:00,64.2,64.24,64.2,64.22,470400.0,61.9132,61.9518,61.9132,61.9325,470400.0
2019-11-04 14:05:00,64.21,64.23,64.15,64.19,658876.0,61.9229,61.9422,61.865,61.9036,658876.0
2019-11-04 14:10:00,64.19,64.21,64.16,64.17,350304.0,61.9036,61.9229,61.8747,61.8843,350304.0
2019-11-04 14:15:00,64.17,64.17,64.14,64.16,384980.0,61.8843,61.8843,61.8554,61.8747,384980.0
2019-11-04 14:20:00,64.16,64.19,64.16,64.18,318108.0,61.8747,61.9036,61.8747,61.8939,318108.0
2019-11-04 14:25:00,64.18,64.19,64.16,64.18,374168.0,61.8939,61.9036,61.8747,61.8939,374168.0
2019-11-04 14:30:00,64.18,64.23,64.17,64.22,494832.0,61.8939,61.9422,61.8843,61.9325,494832.0
2019-11-04 14:35:00,64.22,64.23,64.2,64.22,370580.0,61.9325,61.9422,61.9132,61.9325,370580.0
2019-11-04 14:40:00,64.22,64.25,64.2,64.24,464336.0,61.9325,61.9615,61.9132,61.9518,464336.0
2019-11-04 14:45:00,64.24,64.24,64.21,64.24,410372.0,61.9518,61.9518,61.9229,61.9518,410372.0
2019-11-04 14:50:00,64.23,64.29,64.23,64.28,1037480.0,61.9422,62.0,61.9422,61.9904,1037480.0
2019-11-04 14:55:00,64.29,64.34,64.28,64.34,826176.0,62.0,62.0482,61.9904,62.0482,826176.0
2019-11-04 15:00:00,64.34,64.38,64.33,64.37,851732.0,62.0482,62.0868,62.0386,62.0772,851732.0
2019-11-04 15:05:00,64.37,64.39,64.31,64.36,1107564.0,62.0772,62.0965,62.0193,62.0675,1107564.0
2019-11-04 15:10:00,64.37,64.37,64.23,64.24,1001552.0,62.0772,62.0772,61.9422,61.9518,1001552.0
2019-11-04 15:15:00,64.24,64.27,64.23,64.24,528556.0,61.9518,61.9807,61.9422,61.9518,528556.0
2019-11-04 15:20:00,64.24,64.29,64.24,64.27,521168.0,61.9518,62.0,61.9518,61.9807,521168.0
2019-11-04 15:25:00,64.27,64.31,64.24,64.31,692940.0,61.9807,62.0193,61.9518,62.0193,692940.0
2019-11-04 15:30:00,64.31,64.37,64.29,64.36,933556.0,62.0193,62.0772,62.0,62.0675,933556.0
2019-11-04 15:35:00,64.36,64.37,64.29,64.3,983500.0,62.0675,62.0772,62.0,62.0097,983500.0
2019-11-04 15:40:00,64.3,64.33,64.3,64.32,669216.0,62.0097,62.0386,62.0097,62.029,669216.0
2019-11-04 15:45:00,64.32,64.38,64.32,64.36,864064.0,62.029,62.0868,62.029,62.0675,864064.0
2019-11-04 15:50:00,64.36,64.46,64.36,64.39,2078988.0,62.0675,62.164,62.0675,62.0965,2078988.0
2019-11-04 15:55:00,64.39,64.42,64.3,64.37,2664272.0,62.0965,62.1254,62.0097,62.0772,2664272.0
2019-11-05 09:30:00,64.26,64.35,64.1,64.2,3743216.0,61.9711,62.0579,61.8168,61.9132,3743216.0
2019-11-05 09:35:00,64.19,64.24,64.08,64.18,1668816.0,61.9036,61.9518,61.7975,61.8939,1668816.0
2019-11-05 09:40:00,64.17,64.3,64.17,64.24,1473636.0,61.8843,62.0097,61.8843,61.9518,1473636.0
2019-11-05 09:45:00,64.25,64.33,64.2,64.32,1240308.0,61.9615,62.0386,61.9132,62.029,1240308.0
2019-11-05 09:50:00,64.32,64.41,64.28,64.33,1559292.0,62.029,62.1158,61.9904,62.0386,1559292.0
2019-11-05 09:55:00,64.33,64.38,64.29,64.33,1111000.0,62.0386,62.0868,62.0,62.0386,1111000.0
2019-11-05 10:00:00,64.33,64.49,64.33,64.37,1746940.0,62.0386,62.1929,62.0386,62.0772,1746940.0
2019-11-05 10:05:00,64.37,64.38,64.22,64.28,1759868.0,62.0772,62.0868,61.9325,61.9904,1759868.0
2019-11-05 10:10:00,64.28,64.32,64.18,64.3,1313940.0,61.9904,62.029,61.8939,62.0097,1313940.0
2019-11-05 10:15:00,64.31,64.4,64.22,64.36,1344668.0,62.0193,62.1061,61.9325,62.0675,1344668.0
2019-11-05 10:20:00,64.36,64.41,64.29,64.33,1145256.0,62.0675,62.1158,62.0,62.0386,1145256.0
2019-11-05 10:25:00,64.33,64.35,64.28,64.3,658836.0,62.0386,62.0579,61.9904,62.0097,658836.0
2019-11-05 10:30:00,64.3,64.45,64.3,64.41,907560.0,62.0097,62.1543,62.0097,62.1158,907560.0
2019-11-05 10:35:00,64.41,64.55,64.4,64.47,1775904.0,62.1158,62.2508,62.1061,62.1736,1775904.0
2019-11-05 10:40:00,64.47,64.53,64.42,64.44,966628.0,62.1736,62.2315,62.1254,62.1447,966628.0
2019-11-05 10:45:00,64.44,64.47,64.38,64.42,1036312.0,62.1447,62.1736,62.0868,62.1254,1036312.0
2019-11-05 10:50:00,64.42,64.46,64.39,64.41,574180.0,62.1254,62.164,62.0965,62.1158,574180.0
2019-11-05 10:55:00,64.42,64.45,64.36,64.38,616684.0,62.1254,62.1543,62.0675,62.0868,616684.0
2019-11-05 11:00:00,64.38,64.44,64.38,64.41,538968.0,62.0868,62.1447,62.0868,62.1158,538968.0
2019-11-05 11:05:00,64.41,64.44,64.39,64.42,481224.0,62.1158,62.1447,62.0965,62.1254,481224.0
2019-11-05 11:10:00,64.42,64.42,64.34,64.36,875128.0,62.1254,62.1254,62.0482,62.0675,875128.0
2019-11-05 11:15:00,64.36,64.42,64.36,64.39,496408.0,62.0675,62.1254,62.0675,62.0965,496408.0
2019-11-05 11:20:00,64.39,64.4,64.36,64.36,413236.0,62.0965,62.1061,62.0675,62.0675,413236.0
2019-11-05 11:25:00,64.36,64.39,64.28,64.28,699064.0,62.0675,62.0965,61.9904,61.9904,699064.0
2019-11-05 11:30:00,64.28,64.33,64.27,64.3,593868.0,61.9904,62.0386,61.9807,62.0097,593868.0
2019-11-05 11:35:00,64.3,64.35,64.29,64.33,509344.0,62.0097,62.0579,62.0,62.0386,509344.0
2019-11-05 11:40:00,64.33,64.38,64.32,64.36,510688.0,62.0386,62.0868,62.029,62.0675,510688.0
2019-11-05 11:45:00,64.37,64.39,64.31,64.32,370240.0,62.0772,62.0965,62.0193,62.029,370240.0
2019-11-05 11:50:00,64.32,64.36,64.31,64.33,437336.0,62.029,62.0675,62.0193,62.0386,437336.0
2019-11-05 11:55:00,64.33,64.39,64.31,64.38,351716.0,62.0386,62.0965,62.0193,62.0868,351716.0
2019-11-05 12:00:00,64.38,64.43,64.37,64.43,693912.0,62.0868,62.135,62.0772,62.135,693912.0
2019-11-05 12:05:00,64.43,64.48,64.42,64.42,588480.0,62.135,62.1833,62.1254,62.1254,588480.0
2019-11-05 12:10:00,64.42,64.43,64.36,64.36,385304.0,62.1254,62.135,62.0675,62.0675,385304.0
2019-11-05 12:15:00,64.36,64.37,64.32,64.32,441524.0,62.0675,62.0772,62.029,62.029,441524.0
2019-11-05 12:20:00,64.32,64.36,64.29,64.3,587160.0,62.029,62.0675,62.0,62.0097,587160.0
2019-11-05 12:25:00,64.3,64.36,64.29,64.36,396764.0,62.0097,62.0675,62.0,62.0675,396764.0
2019-11-05 12:30:00,64.36,64.37,64.3,64.32,281096.0,62.0675,62.0772,62.0097,62.029,281096.0
2019-11-05 12:35:00,64.32,64.37,64.32,64.36,273412.0,62.029,62.0772,62.029,62.0675,273412.0
2019-11-05 12:40:00,64.36,64.42,64.34,64.41,508028.0,62.0675,62.1254,62.0482,62.1158,508028.0
2019-11-05 12:45:00,64.41,64.44,64.39,64.39,376896.0,62.1158,62.1447,62.0965,62.0965,376896.0
2019-11-05 12:50:00,64.39,64.42,64.37,64.41,337424.0,62.0965,62.1254,62.0772,62.1158,337424.0
2019-11-05 12:55:00,64.41,64.41,64.39,64.39,224784.0,62.1158,62.1158,62.0965,62.0965,224784.0
2019-11-05 13:00:00,64.39,64.44,64.39,64.43,351632.0,62.0965,62.1447,62.0965,62.135,351632.0
2019-11-05 13:05:00,64.43,64.44,64.4,64.41,335624.0,62.135,62.1447,62.1061,62.1158,335624.0
2019-11-05 13:10:00,64.41,64.5,64.41,64.5,873596.0,62.1158,62.2025,62.1158,62.2025,873596.0
2019-11-05 13:15:00,64.5,64.5,64.43,64.45,722524.0,62.2025,62.2025,62.135,62.1543,722524.0
2019-11-05 13:20:00,64.45,64.48,64.45,64.45,233308.0,62.1543,62.1833,62.1543,62.1543,233308.0
2019-11-05 13:25:00,64.45,64.48,64.44,64.46,293344.0,62.1543,62.1833,62.1447,62.164,293344.0
2019-11-05 13:30:00,64.46,64.5,64.42,64.49,418032.0,62.164,62.2025,62.1254,62.1929,418032.0
2019-11-05 13:35:00,64.49,64.5,64.42,64.48,379200.0,62.1929,62.2025,62.1254,62.1833,379200.0
2019-11-05 13:40:00,64.47,64.49,64.46,64.47,313128.0,62.1736,62.1929,62.164,62.1736,313128.0
2019-11-05 13:45:00,64.47,64.47,64.44,64.45,257900.0,62.1736,62.1736,62.1447,62.1543,257900.0
2019-11-05 13:50:00,64.45,64.48,64.45,64.47,307784.0,62.1543,62.1833,62.1543,62.1736,307784.0
2019-11-05 13:55:00,64.47,64.5,64.45,64.45,515372.0,62.1736,62.2025,62.1543,62.1543,515372.0
2019-11-05 14:00:00,64.45,64.45,64.39,64.42,720508.0,62.1543,62.1543,62.0965,62.1254,720508.0
2019-11-05 14:05:00,64.42,64.45,64.41,64.44,396716.0,62.1254,62.1543,62.1158,62.1447,396716.0
2019-11-05 14:10:00,64.44,64.45,64.42,64.42,321144.0,62.1447,62.1543,62.1254,62.1254,321144.0
2019-11-05 14:15:00,64.42,64.44,64.41,64.44,351204.0,62.1254,62.1447,62.1158,62.1447,351204.0
2019-11-05 14:20:00,64.44,64.45,64.42,64.42,362124.0,62.1447,62.1543,62.1254,62.1254,362124.0
2019-11-05 14:25:00,64.42,64.42,64.39,64.41,404004.0,62.1254,62.1254,62.0965,62.1158,404004.0
2019-11-05 14:30:00,64.41,64.45,64.4,64.44,432420.0,62.1158,62.1543,62.1061,62.1447,432420.0
2019-11-05 14:35:00,64.45,64.45,64.42,64.44,262460.0,62.1543,62.1543,62.1254,62.1447,262460.0
2019-11-05 14:40:00,64.44,64.55,64.42,64.53,1067812.0,62.1447,62.2508,62.1254,62.2315,1067812.0
2019-11-05 14:45:00,64.53,64.54,64.48,64.51,554572.0,62.2315,62.2411,62.1833,62.2122,554572.0
2019-11-05 14:50:00,64.51,64.52,64.47,64.48,459520.0,62.2122,62.2218,62.1736,62.1833,459520.0
2019-11-05 14:55:00,64.48,64.51,64.47,64.48,347784.0,62.1833,62.2122,62.1736,62.1833,347784.0
2019-11-05 15:00:00,64.48,64.52,64.46,64.5,450200.0,62.1833,62.2218,62.164,62.2025,450200.0
2019-11-05 15:05:00,64.51,64.51,64.48,64.49,376700.0,62.2122,62.2122,62.1833,62.1929,376700.0
2019-11-05 15:10:00,64.5,64.5,64.45,64.45,631180.0,62.2025,62.2025,62.1543,62.1543,631180.0
2019-11-05 15:15:00,64.45,64.47,64.42,64.45,547952.0,62.1543,62.1736,62.1254,62.1543,547952.0
2019-11-05 15:20:00,64.45,64.51,64.44,64.5,861840.0,62.1543,62.2122,62.1447,62.2025,861840.0
2019-11-05 15:25:00,64.5,64.5,64.42,64.43,539620.0,62.2025,62.2025,62.1254,62.135,539620.0
2019-11-05 15:30:00,64.43,64.47,64.39,64.43,647888.0,62.135,62.1736,62.0965,62.135,647888.0
2019-11-05 15:35:00,64.43,64.43,64.37,64.39,780776.0,62.135,62.135,62.0772,62.0965,780776.0
2019-11-05 15:40:00,64.39,64.41,64.35,64.4,724404.0,62.0965,62.1158,62.0579,62.1061,724404.0
2019-11-05 15:45:00,64.4,64.41,64.33,64.35,939920.0,62.1061,62.1158,62.0386,62.0579,939920.0
2019-11-05 15:50:00,64.35,64.36,64.29,64.32,1168820.0,62.0579,62.0675,62.0,62.029,1168820.0
2019-11-05 15:55:00,64.32,64.33,64.24,64.29,2133416.0,62.029,62.0386,61.9518,62.0,2133416.0
2019-11-06 09:30:00,64.22,64.37,64.13,64.19,3086824.0,61.9325,62.0772,61.8457,61.9036,3086824.0
2019-11-06 09:35:00,64.19,64.25,64.14,64.22,1268544.0,61.9036,61.9615,61.8554,61.9325,1268544.0
2019-11-06 09:40:00,64.22,64.32,64.22,64.25,1271628.0,61.9325,62.029,61.9325,61.9615,1271628.0
2019-11-06 09:45:00,64.25,64.26,64.09,64.16,1269988.0,61.9615,61.9711,61.8072,61.8747,1269988.0
2019-11-06 09:50:00,64.15,64.23,64.13,64.2,727812.0,61.865,61.9422,61.8457,61.9132,727812.0
2019-11-06 09:55:00,64.2,64.32,64.2,64.28,1074792.0,61.9132,62.029,61.9132,61.9904,1074792.0
2019-11-06 10:00:00,64.27,64.3,64.24,64.24,670424.0,61.9807,62.0097,61.9518,61.9518,670424.0
2019-11-06 10:05:00,64.24,64.25,64.21,64.23,657932.0,61.9518,61.9615,61.9229,61.9422,657932.0
2019-11-06 10:10:00,64.23,64.29,64.23,64.23,689392.0,61.9422,62.0,61.9422,61.9422,689392.0
2019-11-06 10:15:00,64.23,64.25,64.17,64.24,765860.0,61.9422,61.9615,61.8843,61.9518,765860.0
2019-11-06 10:20:00,64.23,64.27,64.18,64.26,561660.0,61.9422,61.9807,61.8939,61.9711,561660.0
2019-11-06 10:25:00,64.26,64.28,64.17,64.19,639416.0,61.9711,61.9904,61.8843,61.9036,639416.0
2019-11-06 10:30:00,64.19,64.19,64.1,64.19,730264.0,61.9036,61.9036,61.8168,61.9036,730264.0
2019-11-06 10:35:00,64.18,64.19,64.12,64.14,585608.0,61.8939,61.9036,61.8361,61.8554,585608.0
2019-11-06 10:40:00,64.14,64.2,64.14,64.16,540896.0,61.8554,61.9132,61.8554,61.8747,540896.0
2019-11-06 10:45:00,64.17,64.17,64.13,64.14,370716.0,61.8843,61.8843,61.8457,61.8554,370716.0
2019-11-06 10:50:00,64.14,64.15,64.1,64.11,568488.0,61.8554,61.865,61.8168,61.8264,568488.0
2019-11-06 10:55:00,64.1,64.11,64.01,64.03,1162240.0,61.8168,61.8264,61.73,61.7493,1162240.0
2019-11-06 11:00:00,64.03,64.05,63.92,64.01,1541040.0,61.7493,61.7686,61.6432,61.73,1541040.0
2019-11-06 11:05:00,64.02,64.1,64.02,64.09,675308.0,61.7396,61.8168,61.7396,61.8072,675308.0
2019-11-06 11:10:00,64.09,64.12,64.07,64.08,552596.0,61.8072,61.8361,61.7879,61.7975,552596.0
2019-11-06 11:15:00,64.08,64.16,64.08,64.14,666948.0,61.7975,61.8747,61.7975,61.8554,666948.0
2019-11-06 11:20:00,64.14,64.16,64.11,64.12,497000.0,61.8554,61.8747,61.8264,61.8361,497000.0
2019-11-06 11:25:00,64.12,64.13,64.06,64.07,534832.0,61.8361,61.8457,61.7782,61.7879,534832.0
2019-11-06 11:30:00,64.07,64.21,64.04,64.2,831324.0,61.7879,61.9229,61.7589,61.9132,831324.0
2019-11-06 11:35:00,64.2,64.22,64.18,64.22,432156.0,61.9132,61.9325,61.8939,61.9325,432156.0
2019-11-06 11:40:00,64.22,64.34,64.0,64.02,1312116.0,61.9325,62.0482,61.7204,61.7396,1312116.0
2019-11-06 11:45:00,64.02,64.12,63.93,63.95,1605332.0,61.7396,61.8361,61.6529,61.6721,1605332.0
2019-11-06 11:50:00,63.95,63.96,63.84,63.88,1606212.0,61.6721,61.6818,61.5661,61.6046,1606212.0
2019-11-06 11:55:00,63.89,64.05,63.88,64.03,1029284.0,61.6143,61.7686,61.6046,61.7493,1029284.0
2019-11-06 12:00:00,64.04,64.1,63.99,64.09,840620.0,61.7589,61.8168,61.7107,61.8072,840620.0
2019-11-06 12:05:00,64.09,64.11,64.03,64.06,511924.0,61.8072,61.8264,61.7493,61.7782,511924.0
2019-11-06 12:10:00,64.06,64.07,63.96,64.0,561400.0,61.7782,61.7879,61.6818,61.7204,561400.0
2019-11-06 12:15:00,64.0,64.03,63.94,63.98,535324.0,61.7204,61.7493,61.6625,61.7011,535324.0
2019-11-06 12:20:00,63.98,64.01,63.94,63.95,357292.0,61.7011,61.73,61.6625,61.6721,357292.0
2019-11-06 12:25:00,63.96,63.98,63.93,63.95,303948.0,61.6818,61.7011,61.6529,61.6721,303948.0
2019-11-06 12:30:00,63.95,64.0,63.93,63.99,437096.0,61.6721,61.7204,61.6529,61.7107,437096.0
2019-11-06 12:35:00,64.0,64.02,63.99,64.0,370092.0,61.7204,61.7396,61.7107,61.7204,370092.0
2019-11-06 12:40:00,64.01,64.02,63.98,63.98,370404.0,61.73,61.7396,61.7011,61.7011,370404.0
2019-11-06 12:45:00,63.98,63.99,63.89,63.93,453800.0,61.7011,61.7107,61.6143,61.6529,453800.0
2019-11-06 12:50:00,63.93,63.95,63.9,63.93,295236.0,61.6529,61.6721,61.6239,61.6529,295236.0
2019-11-06 12:55:00,63.93,63.97,63.91,63.96,338156.0,61.6529,61.6914,61.6336,61.6818,338156.0
2019-11-06 13:00:00,63.97,64.0,63.95,63.99,406608.0,61.6914,61.7204,61.6721,61.7107,406608.0
2019-11-06 13:05:00,64.0,64.0,63.91,63.92,355028.0,61.7204,61.7204,61.6336,61.6432,355028.0
2019-11-06 13:10:00,63.93,63.99,63.92,63.99,247536.0,61.6529,61.7107,61.6432,61.7107,247536.0
2019-11-06 13:15:00,63.99,64.01,63.98,64.0,351392.0,61.7107,61.73,61.7011,61.7204,351392.0
2019-11-06 13:20:00,64.01,64.03,63.99,64.0,404048.0,61.73,61.7493,61.7107,61.7204,404048.0
2019-11-06 13:25:00,64.0,64.06,63.99,64.03,600492.0,61.7204,61.7782,61.7107,61.7493,600492.0
2019-11-06 13:30:00,64.03,64.04,64.02,64.02,201932.0,61.7493,61.7589,61.7396,61.7396,201932.0
2019-11-06 13:35:00,64.02,64.08,64.02,64.08,344940.0,61.7396,61.7975,61.7396,61.7975,344940.0
2019-11-06 13:40:00,64.08,64.14,64.08,64.13,420572.0,61.7975,61.8554,61.7975,61.8457,420572.0
2019-11-06 13:45:00,64.13,64.14,64.08,64.1,408112.0,61.8457,61.8554,61.7975,61.8168,408112.0
2019-11-06 13:50:00,64.11,64.12,64.09,64.11,253072.0,61.8264,61.8361,61.8072,61.8264,253072.0
2019-11-06 13:55:00,64.11,64.14,64.08,64.1,418052.0,61.8264,61.8554,61.7975,61.8168,418052.0
2019-11-06 14:00:00,64.1,64.14,64.08,64.12,310376.0,61.8168,61.8554,61.7975,61.8361,310376.0
2019-11-06 14:05:00,64.13,64.18,64.11,64.16,559860.0,61.8457,61.8939,61.8264,61.8747,559860.0
2019-11-06 14:10:00,64.16,64.17,64.12,64.16,276272.0,61.8747,61.8843,61.8361,61.8747,276272.0
2019-11-06 14:15:00,64.16,64.16,64.12,64.14,189340.0,61.8747,61.8747,61.8361,61.8554,189340.0
2019-11-06 14:20:00,64.14,64.15,64.1,64.14,371628.0,61.8554,61.865,61.8168,61.8554,371628.0
2019-11-06 14:25:00,64.15,64.16,64.11,64.13,347648.0,61.865,61.8747,61.8264,61.8457,347648.0
2019-11-06 14:30:00,64.13,64.14,64.11,64.13,278132.0,61.8457,61.8554,61.8264,61.8457,278132.0
2019-11-06 14:35:00,64.13,64.16,64.11,64.14,390356.0,61.8457,61.8747,61.8264,61.8554,390356.0
2019-11-06 14:40:00,64.14,64.17,64.14,64.14,242836.0,61.8554,61.8843,61.8554,61.8554,242836.0
2019-11-06 14:45:00,64.14,64.16,64.13,64.14,331724.0,61.8554,61.8747,61.8457,61.8554,331724.0
2019-11-06 14:50:00,64.14,64.16,64.14,64.15,228572.0,61.8554,61.8747,61.8554,61.865,228572.0
2019-11-06 14:55:00,64.15,64.17,64.14,64.16,263688.0,61.865,61.8843,61.8554,61.8747,263688.0
2019-11-06 15:00:00,64.16,64.17,64.13,64.14,290232.0,61.8747,61.8843,61.8457,61.8554,290232.0
2019-11-06 15:05:00,64.14,64.16,64.13,64.15,278120.0,61.8554,61.8747,61.8457,61.865,278120.0
2019-11-06 15:10:00,64.15,64.19,64.15,64.17,450960.0,61.865,61.9036,61.865,61.8843,450960.0
2019-11-06 15:15:00,64.17,64.17,64.14,64.16,362768.0,61.8843,61.8843,61.8554,61.8747,362768.0
2019-11-06 15:20:00,64.16,64.19,64.15,64.17,376348.0,61.8747,61.9036,61.865,61.8843,376348.0
2019-11-06 15:25:00,64.17,64.17,64.13,64.13,289964.0,61.8843,61.8843,61.8457,61.8457,289964.0
2019-11-06 15:30:00,64.13,64.15,64.11,64.14,648432.0,61.8457,61.865,61.8264,61.8554,648432.0
2019-11-06 15:35:00,64.14,64.17,64.14,64.17,535660.0,61.8554,61.8843,61.8554,61.8843,535660.0
2019-11-06 15:40:00,64.17,64.2,64.15,64.19,602316.0,61.8843,61.9132,61.865,61.9036,602316.0
2019-11-06 15:45:00,64.18,64.19,64.15,64.19,729896.0,61.8939,61.9036,61.865,61.9036,729896.0
2019-11-06 15:50:00,64.19,64.24,64.19,64.24,1162396.0,61.9036,61.9518,61.9036,61.9518,1162396.0
2019-11-06 15:55:00,64.23,64.33,64.23,64.31,3416784.0,61.9422,62.0386,61.9422,62.0193,3416784.0
2019-11-07 09:30:00,64.69,64.78,64.55,64.61,4731296.0,62.5709,62.658,62.4355,62.4936,4731296.0
2019-11-07 09:35:00,64.61,64.72,64.6,64.66,1824700.0,62.4936,62.6,62.4839,62.5419,1824700.0
2019-11-07 09:40:00,64.67,64.68,64.61,64.61,1585008.0,62.5516,62.5613,62.4936,62.4936,1585008.0
2019-11-07 09:45:00,64.61,64.67,64.56,64.57,1230760.0,62.4936,62.5516,62.4452,62.4549,1230760.0
2019-11-07 09:50:00,64.56,64.64,64.53,64.59,1099740.0,62.4452,62.5226,62.4162,62.4742,1099740.0
2019-11-07 09:55:00,64.58,64.64,64.53,64.61,1043040.0,62.4645,62.5226,62.4162,62.4936,1043040.0
2019-11-07 10:00:00,64.62,64.69,64.6,64.63,1270092.0,62.5032,62.5709,62.4839,62.5129,1270092.0
2019-11-07 10:05:00,64.63,64.63,64.56,64.58,986788.0,62.5129,62.5129,62.4452,62.4645,986788.0
2019-11-07 10:10:00,64.58,64.66,64.58,64.59,1336908.0,62.4645,62.5419,62.4645,62.4742,1336908.0
2019-11-07 10:15:00,64.6,64.65,64.58,64.6,944216.0,62.4839,62.5323,62.4645,62.4839,944216.0
2019-11-07 10:20:00,64.6,64.65,64.59,64.62,711044.0,62.4839,62.5323,62.4742,62.5032,711044.0
2019-11-07 10:25:00,64.62,64.63,64.59,64.63,689724.0,62.5032,62.5129,62.4742,62.5129,689724.0
2019-11-07 10:30:00,64.62,64.73,64.6,64.69,1562604.0,62.5032,62.6096,62.4839,62.5709,1562604.0
2019-11-07 10:35:00,64.69,64.81,64.67,64.8,1705432.0,62.5709,62.687,62.5516,62.6773,1705432.0
2019-11-07 10:40:00,64.8,64.85,64.78,64.84,1184300.0,62.6773,62.7257,62.658,62.716,1184300.0
2019-11-07 10:45:00,64.84,64.86,64.79,64.83,912104.0,62.716,62.7354,62.6677,62.7064,912104.0
2019-11-07 10:50:00,64.83,64.9,64.79,64.88,1303544.0,62.7064,62.7741,62.6677,62.7547,1303544.0
2019-11-07 10:55:00,64.88,64.88,64.83,64.85,540568.0,62.7547,62.7547,62.7064,62.7257,540568.0
2019-11-07 11:00:00,64.86,64.87,64.82,64.83,569560.0,62.7354,62.745,62.6967,62.7064,569560.0
2019-11-07 11:05:00,64.82,64.85,64.82,64.84,555324.0,62.6967,62.7257,62.6967,62.716,555324.0
2019-11-07 11:10:00,64.84,64.92,64.84,64.91,1118208.0,62.716,62.7934,62.716,62.7837,1118208.0
2019-11-07 11:15:00,64.91,64.95,64.91,64.93,870632.0,62.7837,62.8224,62.7837,62.8031,870632.0
2019-11-07 11:20:00,64.93,64.94,64.87,64.89,655672.0,62.8031,62.8128,62.745,62.7644,655672.0
2019-11-07 11:25:00,64.89,64.93,64.88,64.92,471980.0,62.7644,62.8031,62.7547,62.7934,471980.0
2019-11-07 11:30:00,64.92,64.96,64.91,64.94,735076.0,62.7934,62.8321,62.7837,62.8128,735076.0
2019-11-07 11:35:00,64.94,64.95,64.9,64.91,570684.0,62.8128,62.8224,62.7741,62.7837,570684.0
2019-11-07 11:40:00,64.92,64.92,64.88,64.91,582188.0,62.7934,62.7934,62.7547,62.7837,582188.0
2019-11-07 11:45:00,64.91,64.92,64.87,64.88,484364.0,62.7837,62.7934,62.745,62.7547,484364.0
2019-11-07 11:50:00,64.87,64.87,64.77,64.79,909956.0,62.745,62.745,62.6483,62.6677,909956.0
2019-11-07 11:55:00,64.79,65.01,64.77,64.95,1531308.0,62.6677,62.8805,62.6483,62.8224,1531308.0
2019-11-07 12:00:00,64.96,64.98,64.83,64.86,1007636.0,62.8321,62.8514,62.7064,62.7354,1007636.0
2019-11-07 12:05:00,64.86,64.91,64.84,64.9,605360.0,62.7354,62.7837,62.716,62.7741,605360.0
2019-11-07 12:10:00,64.9,64.93,64.88,64.88,484500.0,62.7741,62.8031,62.7547,62.7547,484500.0
2019-11-07 12:15:00,64.88,64.95,64.86,64.94,506844.0,62.7547,62.8224,62.7354,62.8128,506844.0
2019-11-07 12:20:00,64.93,64.96,64.91,64.94,584592.0,62.8031,62.8321,62.7837,62.8128,584592.0
2019-11-07 12:25:00,64.94,64.97,64.94,64.96,632048.0,62.8128,62.8418,62.8128,62.8321,632048.0
2019-11-07 12:30:00,64.96,64.97,64.93,64.95,418684.0,62.8321,62.8418,62.8031,62.8224,418684.0
2019-11-07 12:35:00,64.96,64.99,64.95,64.97,388652.0,62.8321,62.8611,62.8224,62.8418,388652.0
2019-11-07 12:40:00,64.97,64.98,64.95,64.95,663584.0,62.8418,62.8514,62.8224,62.8224,663584.0
2019-11-07 12:45:00,64.95,64.99,64.95,64.99,572248.0,62.8224,62.8611,62.8224,62.8611,572248.0
2019-11-07 12:50:00,64.99,65.0,64.96,64.98,1526828.0,62.8611,62.8708,62.8321,62.8514,1526828.0
2019-11-07 12:55:00,64.98,65.0,64.97,64.99,662188.0,62.8514,62.8708,62.8418,62.8611,662188.0
2019-11-07 13:00:00,64.99,65.02,64.98,64.98,1043052.0,62.8611,62.8901,62.8514,62.8514,1043052.0
2019-11-07 13:05:00,64.98,64.98,64.94,64.95,592936.0,62.8514,62.8514,62.8128,62.8224,592936.0
2019-11-07 13:10:00,64.95,65.0,64.94,65.0,432948.0,62.8224,62.8708,62.8128,62.8708,432948.0
2019-11-07 13:15:00,65.0,65.05,65.0,65.03,966016.0,62.8708,62.9192,62.8708,62.8998,966016.0
2019-11-07 13:20:00,65.03,65.04,65.02,65.04,561652.0,62.8998,62.9095,62.8901,62.9095,561652.0
2019-11-07 13:25:00,65.04,65.04,65.03,65.04,643024.0,62.9095,62.9095,62.8998,62.9095,643024.0
2019-11-07 13:30:00,65.04,65.04,65.0,65.04,825204.0,62.9095,62.9095,62.8708,62.9095,825204.0
2019-11-07 13:35:00,65.04,65.04,64.96,64.99,736140.0,62.9095,62.9095,62.8321,62.8611,736140.0
2019-11-07 13:40:00,64.99,65.05,64.99,65.04,461284.0,62.8611,62.9192,62.8611,62.9095,461284.0
2019-11-07 13:45:00,65.04,65.08,65.04,65.05,713640.0,62.9095,62.9482,62.9095,62.9192,713640.0
2019-11-07 13:50:00,65.05,65.05,65.01,65.04,540468.0,62.9192,62.9192,62.8805,62.9095,540468.0
2019-11-07 13:55:00,65.04,65.06,65.03,65.04,397764.0,62.9095,62.9288,62.8998,62.9095,397764.0
2019-11-07 14:00:00,65.05,65.09,65.04,65.07,629556.0,62.9192,62.9578,62.9095,62.9385,629556.0
2019-11-07 14:05:00,65.08,65.08,65.06,65.06,372692.0,62.9482,62.9482,62.9288,62.9288,372692.0
2019-11-07 14:10:00,65.06,65.07,65.05,65.07,367000.0,62.9288,62.9385,62.9192,62.9385,367000.0
2019-11-07 14:15:00,65.07,65.08,65.06,65.08,386124.0,62.9385,62.9482,62.9288,62.9482,386124.0
2019-11-07 14:20:00,65.08,65.08,65.06,65.07,560048.0,62.9482,62.9482,62.9288,62.9385,560048.0
2019-11-07 14:25:00,65.08,65.08,65.05,65.05,430032.0,62.9482,62.9482,62.9192,62.9192,430032.0
2019-11-07 14:30:00,65.06,65.06,65.01,65.02,476276.0,62.9288,62.9288,62.8805,62.8901,476276.0
2019-11-07 14:35:00,65.02,65.06,65.01,65.05,491232.0,62.8901,62.9288,62.8805,62.9192,491232.0
2019-11-07 14:40:00,65.05,65.08,64.86,64.92,2592536.0,62.9192,62.9482,62.7354,62.7934,2592536.0
2019-11-07 14:45:00,64.92,64.98,64.8,64.86,1701920.0,62.7934,62.8514,62.6773,62.7354,1701920.0
2019-11-07 14:50:00,64.85,64.95,64.75,64.88,1206300.0,62.7257,62.8224,62.629,62.7547,1206300.0
2019-11-07 14:55:00,64.88,64.97,64.88,64.97,624436.0,62.7547,62.8418,62.7547,62.8418,624436.0
2019-11-07 15:00:00,64.97,65.0,64.95,64.97,584484.0,62.8418,62.8708,62.8224,62.8418,584484.0
2019-11-07 15:05:00,64.97,64.98,64.88,64.89,941336.0,62.8418,62.8514,62.7547,62.7644,941336.0
2019-11-07 15:10:00,64.89,64.89,64.77,64.77,881272.0,62.7644,62.7644,62.6483,62.6483,881272.0
2019-11-07 15:15:00,64.77,64.77,64.69,64.7,1191888.0,62.6483,62.6483,62.5709,62.5806,1191888.0
2019-11-07 15:20:00,64.71,64.72,64.59,64.63,1602232.0,62.5903,62.6,62.4742,62.5129,1602232.0
2019-11-07 15:25:00,64.62,64.75,64.62,64.73,730860.0,62.5032,62.629,62.5032,62.6096,730860.0
2019-11-07 15:30:00,64.73,64.8,64.71,64.76,908488.0,62.6096,62.6773,62.5903,62.6387,908488.0
2019-11-07 15:35:00,64.76,64.78,64.66,64.67,848156.0,62.6387,62.658,62.5419,62.5516,848156.0
2019-11-07 15:40:00,64.67,64.68,64.59,64.61,886196.0,62.5516,62.5613,62.4742,62.4936,886196.0
2019-11-07 15:45:00,64.62,64.8,64.61,64.79,1024872.0,62.5032,62.6773,62.4936,62.6677,1024872.0
2019-11-07 15:50:00,64.79,64.81,64.75,64.8,1151296.0,62.6677,62.687,62.629,62.6773,1151296.0
2019-11-07 15:55:00,64.8,64.88,64.73,64.88,2607784.0,62.6773,62.7547,62.6096,62.7547,2607784.0
2019-11-08 09:30:00,64.67,64.83,64.64,64.66,2668316.0,62.5516,62.7064,62.5226,62.5419,2668316.0
2019-11-08 09:35:00,64.66,64.77,64.64,64.69,1157684.0,62.5419,62.6483,62.5226,62.5709,1157684.0
2019-11-08 09:40:00,64.69,64.71,64.63,64.7,1204148.0,62.5709,62.5903,62.5129,62.5806,1204148.0
2019-11-08 09:45:00,64.7,64.72,64.64,64.64,911184.0,62.5806,62.6,62.5226,62.5226,911184.0
2019-11-08 09:50:00,64.64,64.66,64.54,64.54,1626196.0,62.5226,62.5419,62.4259,62.4259,1626196.0
2019-11-08 09:55:00,64.54,64.62,64.36,64.37,2215180.0,62.4259,62.5032,62.2518,62.2614,2215180.0
2019-11-08 10:00:00,64.37,64.47,64.21,64.35,3069392.0,62.2614,62.3582,62.1067,62.2421,3069392.0
2019-11-08 10:05:00,64.35,64.45,64.32,64.45,1146124.0,62.2421,62.3388,62.2131,62.3388,1146124.0
2019-11-08 10:10:00,64.44,64.54,64.39,64.54,1012812.0,62.3291,62.4259,62.2808,62.4259,1012812.0
2019-11-08 10:15:00,64.53,64.55,64.48,64.53,615920.0,62.4162,62.4355,62.3678,62.4162,615920.0
2019-11-08 10:20:00,64.54,64.59,64.52,64.58,765288.0,62.4259,62.4742,62.4065,62.4645,765288.0
2019-11-08 10:25:00,64.58,64.64,64.58,64.63,867620.0,62.4645,62.5226,62.4645,62.5129,867620.0
2019-11-08 10:30:00,64.63,64.64,64.54,64.56,528484.0,62.5129,62.5226,62.4259,62.4452,528484.0
2019-11-08 10:35:00,64.55,64.57,64.49,64.51,855728.0,62.4355,62.4549,62.3775,62.3968,855728.0
2019-11-08 10:40:00,64.51,64.58,64.48,64.57,648596.0,62.3968,62.4645,62.3678,62.4549,648596.0
2019-11-08 10:45:00,64.57,64.6,64.54,64.57,660560.0,62.4549,62.4839,62.4259,62.4549,660560.0
2019-11-08 10:50:00,64.57,64.58,64.52,64.56,408332.0,62.4549,62.4645,62.4065,62.4452,408332.0
2019-11-08 10:55:00,64.56,64.65,64.54,64.65,585832.0,62.4452,62.5323,62.4259,62.5323,585832.0
2019-11-08 11:00:00,64.64,64.69,64.61,64.65,761840.0,62.5226,62.5709,62.4936,62.5323,761840.0
2019-11-08 11:05:00,64.65,64.65,64.59,64.61,361612.0,62.5323,62.5323,62.4742,62.4936,361612.0
2019-11-08 11:10:00,64.61,64.62,64.56,64.58,402608.0,62.4936,62.5032,62.4452,62.4645,402608.0
2019-11-08 11:15:00,64.57,64.58,64.53,64.55,314508.0,62.4549,62.4645,62.4162,62.4355,314508.0
2019-11-08 11:20:00,64.55,64.56,64.48,64.49,403372.0,62.4355,62.4452,62.3678,62.3775,403372.0
2019-11-08 11:25:00,64.49,64.56,64.49,64.55,332768.0,62.3775,62.4452,62.3775,62.4355,332768.0
2019-11-08 11:30:00,64.55,64.61,64.54,64.59,367864.0,62.4355,62.4936,62.4259,62.4742,367864.0
2019-11-08 11:35:00,64.59,64.61,64.57,64.6,231320.0,62.4742,62.4936,62.4549,62.4839,231320.0
2019-11-08 11:40:00,64.6,64.63,64.59,64.62,264828.0,62.4839,62.5129,62.4742,62.5032,264828.0
2019-11-08 11:45:00,64.62,64.64,64.61,64.63,387940.0,62.5032,62.5226,62.4936,62.5129,387940.0
2019-11-08 11:50:00,64.62,64.63,64.59,64.63,330076.0,62.5032,62.5129,62.4742,62.5129,330076.0
2019-11-08 11:55:00,64.63,64.63,64.61,64.63,266908.0,62.5129,62.5129,62.4936,62.5129,266908.0
2019-11-08 12:00:00,64.64,64.66,64.63,64.64,247584.0,62.5226,62.5419,62.5129,62.5226,247584.0
2019-11-08 12:05:00,64.64,64.65,64.61,64.64,414632.0,62.5226,62.5323,62.4936,62.5226,414632.0
2019-11-08 12:10:00,64.64,64.65,64.62,64.64,237636.0,62.5226,62.5323,62.5032,62.5226,237636.0
2019-11-08 12:15:00,64.64,64.64,64.61,64.63,226684.0,62.5226,62.5226,62.4936,62.5129,226684.0
2019-11-08 12:20:00,64.64,64.64,64.59,64.61,237944.0,62.5226,62.5226,62.4742,62.4936,237944.0
2019-11-08 12:25:00,64.61,64.63,64.61,64.61,111556.0,62.4936,62.5129,62.4936,62.4936,111556.0
2019-11-08 12:30:00,64.61,64.64,64.6,64.62,227040.0,62.4936,62.5226,62.4839,62.5032,227040.0
2019-11-08 12:35:00,64.62,64.69,64.61,64.69,349600.0,62.5032,62.5709,62.4936,62.5709,349600.0
2019-11-08 12:40:00,64.69,64.7,64.67,64.69,414204.0,62.5709,62.5806,62.5516,62.5709,414204.0
2019-11-08 12:45:00,64.69,64.73,64.69,64.72,502520.0,62.5709,62.6096,62.5709,62.6,502520.0
2019-11-08 12:50:00,64.72,64.74,64.7,64.74,371076.0,62.6,62.6193,62.5806,62.6193,371076.0
2019-11-08 12:55:00,64.74,64.79,64.73,64.78,512972.0,62.6193,62.6677,62.6096,62.658,512972.0
2019-11-08 13:00:00,64.78,64.81,64.76,64.79,482920.0,62.658,62.687,62.6387,62.6677,482920.0
2019-11-08 13:05:00,64.79,64.84,64.78,64.8,546636.0,62.6677,62.716,62.658,62.6773,546636.0
2019-11-08 13:10:00,64.8,64.91,64.78,64.9,904108.0,62.6773,62.7837,62.658,62.7741,904108.0
2019-11-08 13:15:00,64.9,64.9,64.83,64.83,561156.0,62.7741,62.7741,62.7064,62.7064,561156.0
2019-11-08 13:20:00,64.83,64.85,64.79,64.81,297808.0,62.7064,62.7257,62.6677,62.687,297808.0
2019-11-08 13:25:00,64.81,64.81,64.79,64.81,240180.0,62.687,62.687,62.6677,62.687,240180.0
2019-11-08 13:30:00,64.81,64.82,64.77,64.78,314240.0,62.687,62.6967,62.6483,62.658,314240.0
2019-11-08 13:35:00,64.77,64.8,64.72,64.74,416120.0,62.6483,62.6773,62.6,62.6193,416120.0
2019-11-08 13:40:00,64.74,64.79,64.74,64.78,317660.0,62.6193,62.6677,62.6193,62.658,317660.0
2019-11-08 13:45:00,64.77,64.79,64.76,64.76,229488.0,62.6483,62.6677,62.6387,62.6387,229488.0
2019-11-08 13:50:00,64.76,64.76,64.73,64.76,347832.0,62.6387,62.6387,62.6096,62.6387,347832.0
2019-11-08 13:55:00,64.75,64.78,64.72,64.72,378096.0,62.629,62.658,62.6,62.6,378096.0
2019-11-08 14:00:00,64.72,64.75,64.7,64.71,304776.0,62.6,62.629,62.5806,62.5903,304776.0
2019-11-08 14:05:00,64.71,64.75,64.71,64.74,350120.0,62.5903,62.629,62.5903,62.6193,350120.0
2019-11-08 14:10:00,64.74,64.74,64.7,64.73,287600.0,62.6193,62.6193,62.5806,62.6096,287600.0
2019-11-08 14:15:00,64.73,64.75,64.7,64.73,254688.0,62.6096,62.629,62.5806,62.6096,254688.0
2019-11-08 14:20:00,64.73,64.74,64.71,64.72,218500.0,62.6096,62.6193,62.5903,62.6,218500.0
2019-11-08 14:25:00,64.71,64.82,64.71,64.81,389556.0,62.5903,62.6967,62.5903,62.687,389556.0
2019-11-08 14:30:00,64.81,64.83,64.78,64.82,459084.0,62.687,62.7064,62.658,62.6967,459084.0
2019-11-08 14:35:00,64.83,64.83,64.82,64.83,348004.0,62.7064,62.7064,62.6967,62.7064,348004.0
2019-11-08 14:40:00,64.83,64.85,64.79,64.81,457336.0,62.7064,62.7257,62.6677,62.687,457336.0
2019-11-08 14:45:00,64.81,64.81,64.77,64.78,181940.0,62.687,62.687,62.6483,62.658,181940.0
2019-11-08 14:50:00,64.78,64.8,64.77,64.78,298292.0,62.658,62.6773,62.6483,62.658,298292.0
2019-11-08 14:55:00,64.79,64.81,64.78,64.81,214448.0,62.6677,62.687,62.658,62.687,214448.0
2019-11-08 15:00:00,64.81,64.84,64.8,64.84,412324.0,62.687,62.716,62.6773,62.716,412324.0
2019-11-08 15:05:00,64.83,64.87,64.83,64.86,507656.0,62.7064,62.745,62.7064,62.7354,507656.0
2019-11-08 15:10:00,64.87,64.98,64.86,64.97,1099792.0,62.745,62.8514,62.7354,62.8418,1099792.0
2019-11-08 15:15:00,64.96,64.97,64.92,64.94,696244.0,62.8321,62.8418,62.7934,62.8128,696244.0
2019-11-08 15:20:00,64.95,64.99,64.95,64.98,643500.0,62.8224,62.8611,62.8224,62.8514,643500.0
2019-11-08 15:25:00,64.97,64.99,64.95,64.97,508612.0,62.8418,62.8611,62.8224,62.8418,508612.0
2019-11-08 15:30:00,64.97,65.0,64.95,64.98,831968.0,62.8418,62.8708,62.8224,62.8514,831968.0
2019-11-08 15:35:00,64.98,64.99,64.97,64.98,719472.0,62.8514,62.8611,62.8418,62.8514,719472.0
2019-11-08 15:40:00,64.98,64.99,64.97,64.98,711980.0,62.8514,62.8611,62.8418,62.8514,711980.0
2019-11-08 15:45:00,64.98,64.98,64.88,64.91,876088.0,62.8514,62.8514,62.7547,62.7837,876088.0
2019-11-08 15:50:00,64.91,65.0,64.91,65.0,2067328.0,62.7837,62.8708,62.7837,62.8708,2067328.0
2019-11-08 15:55:00,64.99,65.11,64.95,65.04,4071944.0,62.8611,62.9772,62.8224,62.9095,4071944.0
2019-11-11 09:30:00,64.59,64.79,64.57,64.73,2886452.0,62.4742,62.6677,62.4549,62.6096,2886452.0
2019-11-11 09:35:00,64.74,64.9,64.73,64.83,1663812.0,62.6193,62.7741,62.6096,62.7064,1663812.0
2019-11-11 09:40:00,64.83,64.85,64.71,64.72,1287636.0,62.7064,62.7257,62.5903,62.6,1287636.0
2019-11-11 09:45:00,64.73,64.83,64.73,64.76,1097424.0,62.6096,62.7064,62.6096,62.6387,1097424.0
2019-11-11 09:50:00,64.76,64.76,64.59,64.66,1845172.0,62.6387,62.6387,62.4742,62.5419,1845172.0
2019-11-11 09:55:00,64.67,64.86,64.67,64.83,1474596.0,62.5516,62.7354,62.5516,62.7064,1474596.0
2019-11-11 10:00:00,64.83,64.85,64.8,64.81,572860.0,62.7064,62.7257,62.6773,62.687,572860.0
2019-11-11 10:05:00,64.81,64.91,64.77,64.9,1128560.0,62.687,62.7837,62.6483,62.7741,1128560.0
2019-11-11 10:10:00,64.9,65.0,64.9,64.91,1088912.0,62.7741,62.8708,62.7741,62.7837,1088912.0
2019-11-11 10:15:00,64.91,65.0,64.9,64.92,870344.0,62.7837,62.8708,62.7741,62.7934,870344.0
2019-11-11 10:20:00,64.92,65.0,64.92,64.98,525320.0,62.7934,62.8708,62.7934,62.8514,525320.0
2019-11-11 10:25:00,64.98,65.04,64.97,64.99,1192760.0,62.8514,62.9095,62.8418,62.8611,1192760.0
2019-11-11 10:30:00,65.0,65.1,64.99,65.05,855100.0,62.8708,62.9675,62.8611,62.9192,855100.0
2019-11-11 10:35:00,65.05,65.07,64.99,65.03,796376.0,62.9192,62.9385,62.8611,62.8998,796376.0
2019-11-11 10:40:00,65.03,65.14,65.0,65.14,1040268.0,62.8998,63.0062,62.8708,63.0062,1040268.0
2019-11-11 10:45:00,65.13,65.15,65.08,65.1,993496.0,62.9965,63.0159,62.9482,62.9675,993496.0
2019-11-11 10:50:00,65.1,65.12,65.05,65.12,604644.0,62.9675,62.9869,62.9192,62.9869,604644.0
2019-11-11 10:55:00,65.12,65.14,65.02,65.02,800532.0,62.9869,63.0062,62.8901,62.8901,800532.0
2019-11-11 11:00:00,65.03,65.09,65.02,65.05,714188.0,62.8998,62.9578,62.8901,62.9192,714188.0
2019-11-11 11:05:00,65.05,65.17,65.05,65.16,717788.0,62.9192,63.0352,62.9192,63.0255,717788.0
2019-11-11 11:10:00,65.16,65.18,65.09,65.11,788804.0,63.0255,63.0449,62.9578,62.9772,788804.0
2019-11-11 11:15:00,65.11,65.11,65.07,65.07,489356.0,62.9772,62.9772,62.9385,62.9385,489356.0
2019-11-11 11:20:00,65.07,65.08,65.02,65.02,542724.0,62.9385,62.9482,62.8901,62.8901,542724.0
2019-11-11 11:25:00,65.03,65.08,65.02,65.08,503268.0,62.8998,62.9482,62.8901,62.9482,503268.0
2019-11-11 11:30:00,65.08,65.14,65.08,65.09,515344.0,62.9482,63.0062,62.9482,62.9578,515344.0
2019-11-11 11:35:00,65.09,65.14,65.05,65.11,566944.0,62.9578,63.0062,62.9192,62.9772,566944.0
2019-11-11 11:40:00,65.11,65.12,65.06,65.12,311024.0,62.9772,62.9869,62.9288,62.9869,311024.0
2019-11-11 11:45:00,65.12,65.16,65.07,65.15,645448.0,62.9869,63.0255,62.9385,63.0159,645448.0
2019-11-11 11:50:00,65.14,65.15,65.06,65.09,452736.0,63.0062,63.0159,62.9288,62.9578,452736.0
2019-11-11 11:55:00,65.09,65.13,65.07,65.12,392972.0,62.9578,62.9965,62.9385,62.9869,392972.0
2019-11-11 12:00:00,65.13,65.17,65.12,65.12,522712.0,62.9965,63.0352,62.9869,62.9869,522712.0
2019-11-11 12:05:00,65.12,65.15,65.1,65.15,388544.0,62.9869,63.0159,62.9675,63.0159,388544.0
2019-11-11 12:10:00,65.15,65.19,65.13,65.19,428564.0,63.0159,63.0546,62.9965,63.0546,428564.0
2019-11-11 12:15:00,65.19,65.3,65.18,65.27,1193044.0,63.0546,63.161,63.0449,63.1319,1193044.0
2019-11-11 12:20:00,65.27,65.3,65.23,65.26,942488.0,63.1319,63.161,63.0933,63.1223,942488.0
2019-11-11 12:25:00,65.26,65.29,65.25,65.27,555924.0,63.1223,63.1513,63.1126,63.1319,555924.0
2019-11-11 12:30:00,65.28,65.3,65.27,65.27,585416.0,63.1416,63.161,63.1319,63.1319,585416.0
2019-11-11 12:35:00,65.27,65.34,65.26,65.3,676296.0,63.1319,63.1997,63.1223,63.161,676296.0
2019-11-11 12:40:00,65.3,65.37,65.28,65.37,1009700.0,63.161,63.2287,63.1416,63.2287,1009700.0
2019-11-11 12:45:00,65.37,65.38,65.33,65.37,744000.0,63.2287,63.2383,63.19,63.2287,744000.0
2019-11-11 12:50:00,65.37,65.38,65.33,65.35,490768.0,63.2287,63.2383,63.19,63.2093,490768.0
2019-11-11 12:55:00,65.35,65.39,65.33,65.38,496140.0,63.2093,63.248,63.19,63.2383,496140.0
2019-11-11 13:00:00,65.38,65.45,65.36,65.43,634996.0,63.2383,63.306,63.219,63.2867,634996.0
2019-11-11 13:05:00,65.42,65.43,65.39,65.39,603980.0,63.277,63.2867,63.248,63.248,603980.0
2019-11-11 13:10:00,65.4,65.43,65.39,65.41,364008.0,63.2577,63.2867,63.248,63.2674,364008.0
2019-11-11 13:15:00,65.41,65.47,65.41,65.45,529036.0,63.2674,63.3254,63.2674,63.306,529036.0
2019-11-11 13:20:00,65.45,65.48,65.44,65.47,455508.0,63.306,63.3351,63.2964,63.3254,455508.0
2019-11-11 13:25:00,65.47,65.53,65.47,65.53,1218632.0,63.3254,63.3834,63.3254,63.3834,1218632.0
2019-11-11 13:30:00,65.53,65.57,65.53,65.56,972696.0,63.3834,63.4221,63.3834,63.4124,972696.0
2019-11-11 13:35:00,65.56,65.58,65.55,65.57,452200.0,63.4124,63.4318,63.4028,63.4221,452200.0
2019-11-11 13:40:00,65.56,65.57,65.47,65.48,1067700.0,63.4124,63.4221,63.3254,63.3351,1067700.0
2019-11-11 13:45:00,65.48,65.53,65.46,65.51,532468.0,63.3351,63.3834,63.3157,63.3641,532468.0
2019-11-11 13:50:00,65.51,65.56,65.5,65.55,462544.0,63.3641,63.4124,63.3544,63.4028,462544.0
2019-11-11 13:55:00,65.56,65.62,65.54,65.57,1174484.0,63.4124,63.4705,63.3931,63.4221,1174484.0
2019-11-11 14:00:00,65.57,65.57,65.46,65.49,736212.0,63.4221,63.4221,63.3157,63.3447,736212.0
2019-11-11 14:05:00,65.49,65.5,65.45,65.46,415472.0,63.3447,63.3544,63.306,63.3157,415472.0
2019-11-11 14:10:00,65.45,65.49,65.44,65.46,410588.0,63.306,63.3447,63.2964,63.3157,410588.0
2019-11-11 14:15:00,65.46,65.46,65.42,65.45,416644.0,63.3157,63.3157,63.277,63.306,416644.0
2019-11-11 14:20:00,65.44,65.45,65.37,65.39,782560.0,63.2964,63.306,63.2287,63.248,782560.0
2019-11-11 14:25:00,65.39,65.42,65.37,65.39,543412.0,63.248,63.277,63.2287,63.248,543412.0
2019-11-11 14:30:00,65.39,65.48,65.38,65.47,523700.0,63.248,63.3351,63.2383,63.3254,523700.0
2019-11-11 14:35:00,65.47,65.47,65.4,65.42,423720.0,63.3254,63.3254,63.2577,63.277,423720.0
2019-11-11 14:40:00,65.42,65.43,65.37,65.4,497856.0,63.277,63.2867,63.2287,63.2577,497856.0
2019-11-11 14:45:00,65.4,65.41,65.38,65.39,367724.0,63.2577,63.2674,63.2383,63.248,367724.0
2019-11-11 14:50:00,65.39,65.44,65.39,65.41,425256.0,63.248,63.2964,63.248,63.2674,425256.0
2019-11-11 14:55:00,65.41,65.44,65.39,65.4,376516.0,63.2674,63.2964,63.248,63.2577,376516.0
2019-11-11 15:00:00,65.4,65.48,65.39,65.47,489412.0,63.2577,63.3351,63.248,63.3254,489412.0
2019-11-11 15:05:00,65.47,65.49,65.45,65.46,505032.0,63.3254,63.3447,63.306,63.3157,505032.0
2019-11-11 15:10:00,65.46,65.49,65.45,65.47,405080.0,63.3157,63.3447,63.306,63.3254,405080.0
2019-11-11 15:15:00,65.48,65.49,65.42,65.43,418824.0,63.3351,63.3447,63.277,63.2867,418824.0
2019-11-11 15:20:00,65.43,65.49,65.41,65.42,563800.0,63.2867,63.3447,63.2674,63.277,563800.0
2019-11-11 15:25:00,65.42,65.46,65.4,65.44,350428.0,63.277,63.3157,63.2577,63.2964,350428.0
2019-11-11 15:30:00,65.45,65.45,65.41,65.42,470004.0,63.306,63.306,63.2674,63.277,470004.0
2019-11-11 15:35:00,65.42,65.46,65.39,65.46,618440.0,63.277,63.3157,63.248,63.3157,618440.0
2019-11-11 15:40:00,65.46,65.46,65.42,65.45,745704.0,63.3157,63.3157,63.277,63.306,745704.0
2019-11-11 15:45:00,65.45,65.49,65.43,65.47,825104.0,63.306,63.3447,63.2867,63.3254,825104.0
2019-11-11 15:50:00,65.46,65.51,65.44,65.51,1149284.0,63.3157,63.3641,63.2964,63.3641,1149284.0
2019-11-11 15:55:00,65.51,65.56,65.49,65.55,2107032.0,63.3641,63.4124,63.3447,63.4028,2107032.0
2019-11-12 09:30:00,65.41,65.49,65.27,65.37,3419036.0,63.2674,63.3447,63.1319,63.2287,3419036.0
2019-11-12 09:35:00,65.38,65.56,65.36,65.47,2329296.0,63.2383,63.4124,63.219,63.3254,2329296.0
2019-11-12 09:40:00,65.47,65.56,65.44,65.48,1168344.0,63.3254,63.4124,63.2964,63.3351,1168344.0
2019-11-12 09:45:00,65.48,65.49,65.35,65.36,1397896.0,63.3351,63.3447,63.2093,63.219,1397896.0
2019-11-12 09:50:00,65.36,65.41,65.3,65.3,1328972.0,63.219,63.2674,63.161,63.161,1328972.0
2019-11-12 09:55:00,65.3,65.4,65.3,65.34,1207620.0,63.161,63.2577,63.161,63.1997,1207620.0
2019-11-12 10:00:00,65.34,65.38,65.23,65.26,1785808.0,63.1997,63.2383,63.0933,63.1223,1785808.0
2019-11-12 10:05:00,65.26,65.4,65.26,65.39,2084720.0,63.1223,63.2577,63.1223,63.248,2084720.0
2019-11-12 10:10:00,65.39,65.44,65.38,65.39,838552.0,63.248,63.2964,63.2383,63.248,838552.0
2019-11-12 10:15:00,65.4,65.55,65.4,65.49,1804008.0,63.2577,63.4028,63.2577,63.3447,1804008.0
2019-11-12 10:20:00,65.49,65.53,65.43,65.48,1132400.0,63.3447,63.3834,63.2867,63.3351,1132400.0
2019-11-12 10:25:00,65.48,65.56,65.44,65.49,1129560.0,63.3351,63.4124,63.2964,63.3447,1129560.0
2019-11-12 10:30:00,65.49,65.5,65.43,65.44,926060.0,63.3447,63.3544,63.2867,63.2964,926060.0
2019-11-12 10:35:00,65.44,65.5,65.43,65.48,997636.0,63.2964,63.3544,63.2867,63.3351,997636.0
2019-11-12 10:40:00,65.48,65.48,65.41,65.44,1280092.0,63.3351,63.3351,63.2674,63.2964,1280092.0
2019-11-12 10:45:00,65.45,65.48,65.42,65.46,832168.0,63.306,63.3351,63.277,63.3157,832168.0
2019-11-12 10:50:00,65.45,65.46,65.39,65.4,880128.0,63.306,63.3157,63.248,63.2577,880128.0
2019-11-12 10:55:00,65.4,65.41,65.33,65.36,859396.0,63.2577,63.2674,63.19,63.219,859396.0
2019-11-12 11:00:00,65.36,65.4,65.36,65.37,671012.0,63.219,63.2577,63.219,63.2287,671012.0
2019-11-12 11:05:00,65.37,65.43,65.27,65.42,972404.0,63.2287,63.2867,63.1319,63.277,972404.0
2019-11-12 11:10:00,65.42,65.49,65.42,65.47,910476.0,63.277,63.3447,63.277,63.3254,910476.0
2019-11-12 11:15:00,65.47,65.6,65.47,65.59,1124028.0,63.3254,63.4511,63.3254,63.4415,1124028.0
2019-11-12 11:20:00,65.6,65.67,65.59,65.64,1414804.0,63.4511,63.5188,63.4415,63.4898,1414804.0
2019-11-12 11:25:00,65.64,65.67,65.6,65.61,966556.0,63.4898,63.5188,63.4511,63.4608,966556.0
2019-11-12 11:30:00,65.61,65.62,65.56,65.57,756704.0,63.4608,63.4705,63.4124,63.4221,756704.0
2019-11-12 11:35:00,65.57,65.59,65.51,65.52,517336.0,63.4221,63.4415,63.3641,63.3738,517336.0
2019-11-12 11:40:00,65.52,65.55,65.51,65.52,413184.0,63.3738,63.4028,63.3641,63.3738,413184.0
2019-11-12 11:45:00,65.52,65.53,65.44,65.5,630732.0,63.3738,63.3834,63.2964,63.3544,630732.0
2019-11-12 11:50:00,65.5,65.52,65.44,65.47,783140.0,63.3544,63.3738,63.2964,63.3254,783140.0
2019-11-12 11:55:00,65.47,65.49,65.44,65.47,356660.0,63.3254,63.3447,63.2964,63.3254,356660.0
2019-11-12 12:00:00,65.47,65.51,65.44,65.46,483368.0,63.3254,63.3641,63.2964,63.3157,483368.0
2019-11-12 12:05:00,65.46,65.51,65.44,65.49,609024.0,63.3157,63.3641,63.2964,63.3447,609024.0
2019-11-12 12:10:00,65.5,65.61,65.48,65.61,968576.0,63.3544,63.4608,63.3351,63.4608,968576.0
2019-11-12 12:15:00,65.61,65.63,65.52,65.53,725076.0,63.4608,63.4802,63.3738,63.3834,725076.0
2019-11-12 12:20:00,65.53,65.54,65.47,65.52,443792.0,63.3834,63.3931,63.3254,63.3738,443792.0
2019-11-12 12:25:00,65.52,65.56,65.49,65.55,326884.0,63.3738,63.4124,63.3447,63.4028,326884.0
2019-11-12 12:30:00,65.54,65.56,65.52,65.53,294420.0,63.3931,63.4124,63.3738,63.3834,294420.0
2019-11-12 12:35:00,65.53,65.58,65.52,65.57,360896.0,63.3834,63.4318,63.3738,63.4221,360896.0
2019-11-12 12:40:00,65.57,65.58,65.5,65.52,664596.0,63.4221,63.4318,63.3544,63.3738,664596.0
2019-11-12 12:45:00,65.52,65.53,65.49,65.5,318036.0,63.3738,63.3834,63.3447,63.3544,318036.0
2019-11-12 12:50:00,65.51,65.53,65.45,65.51,802268.0,63.3641,63.3834,63.306,63.3641,802268.0
2019-11-12 12:55:00,65.52,65.57,65.52,65.54,433916.0,63.3738,63.4221,63.3738,63.3931,433916.0
2019-11-12 13:00:00,65.54,65.57,65.53,65.55,318676.0,63.3931,63.4221,63.3834,63.4028,318676.0
2019-11-12 13:05:00,65.55,65.59,65.54,65.59,379312.0,63.4028,63.4415,63.3931,63.4415,379312.0
2019-11-12 13:10:00,65.59,65.64,65.58,65.59,796460.0,63.4415,63.4898,63.4318,63.4415,796460.0
2019-11-12 13:15:00,65.58,65.6,65.58,65.59,319216.0,63.4318,63.4511,63.4318,63.4415,319216.0
2019-11-12 13:20:00,65.59,65.62,65.57,65.58,473196.0,63.4415,63.4705,63.4221,63.4318,473196.0
2019-11-12 13:25:00,65.58,65.6,65.56,65.57,285012.0,63.4318,63.4511,63.4124,63.4221,285012.0
2019-11-12 13:30:00,65.58,65.6,65.57,65.58,280108.0,63.4318,63.4511,63.4221,63.4318,280108.0
2019-11-12 13:35:00,65.58,65.61,65.55,65.61,288824.0,63.4318,63.4608,63.4028,63.4608,288824.0
2019-11-12 13:40:00,65.61,65.63,65.6,65.63,456200.0,63.4608,63.4802,63.4511,63.4802,456200.0
2019-11-12 13:45:00,65.63,65.7,65.63,65.69,1112796.0,63.4802,63.5479,63.4802,63.5382,1112796.0
2019-11-12 13:50:00,65.69,65.7,65.64,65.67,491420.0,63.5382,63.5479,63.4898,63.5188,491420.0
2019-11-12 13:55:00,65.67,65.7,65.67,65.68,555052.0,63.5188,63.5479,63.5188,63.5285,555052.0
2019-11-12 14:00:00,65.68,65.68,65.58,65.61,931668.0,63.5285,63.5285,63.4318,63.4608,931668.0
2019-11-12 14:05:00,65.61,65.65,65.57,65.63,756764.0,63.4608,63.4995,63.4221,63.4802,756764.0
2019-11-12 14:10:00,65.63,65.64,65.29,65.52,1114224.0,63.4802,63.4898,63.1513,63.3738,1114224.0
2019-11-12 14:15:00,65.52,65.53,65.46,65.48,697748.0,63.3738,63.3834,63.3157,63.3351,697748.0
2019-11-12 14:20:00,65.48,65.52,65.46,65.5,720396.0,63.3351,63.3738,63.3157,63.3544,720396.0
2019-11-12 14:25:00,65.5,65.54,65.42,65.5,788192.0,63.3544,63.3931,63.277,63.3544,788192.0
2019-11-12 14:30:00,65.5,65.53,65.43,65.45,644624.0,63.3544,63.3834,63.2867,63.306,644624.0
2019-11-12 14:35:00,65.45,65.5,65.45,65.47,424740.0,63.306,63.3544,63.306,63.3254,424740.0
2019-11-12 14:40:00,65.46,65.47,65.38,65.38,693712.0,63.3157,63.3254,63.2383,63.2383,693712.0
2019-11-12 14:45:00,65.38,65.45,65.38,65.39,574188.0,63.2383,63.306,63.2383,63.248,574188.0
2019-11-12 14:50:00,65.39,65.45,65.34,65.39,929976.0,63.248,63.306,63.1997,63.248,929976.0
2019-11-12 14:55:00,65.38,65.42,65.35,65.42,532580.0,63.2383,63.277,63.2093,63.277,532580.0
2019-11-12 15:00:00,65.42,65.49,65.42,65.47,647660.0,63.277,63.3447,63.277,63.3254,647660.0
2019-11-12 15:05:00,65.47,65.51,65.46,65.5,566536.0,63.3254,63.3641,63.3157,63.3544,566536.0
2019-11-12 15:10:00,65.5,65.51,65.47,65.48,462048.0,63.3544,63.3641,63.3254,63.3351,462048.0
2019-11-12 15:15:00,65.48,65.51,65.44,65.5,622308.0,63.3351,63.3641,63.2964,63.3544,622308.0
2019-11-12 15:20:00,65.5,65.53,65.48,65.51,489612.0,63.3544,63.3834,63.3351,63.3641,489612.0
2019-11-12 15:25:00,65.51,65.52,65.46,65.48,400208.0,63.3641,63.3738,63.3157,63.3351,400208.0
2019-11-12 15:30:00,65.47,65.51,65.42,65.48,923932.0,63.3254,63.3641,63.277,63.3351,923932.0
2019-11-12 15:35:00,65.48,65.5,65.43,65.47,543800.0,63.3351,63.3544,63.2867,63.3254,543800.0
2019-11-12 15:40:00,65.47,65.48,65.44,65.47,493552.0,63.3254,63.3351,63.2964,63.3254,493552.0
2019-11-12 15:45:00,65.47,65.48,65.38,65.45,977184.0,63.3254,63.3351,63.2383,63.306,977184.0
2019-11-12 15:50:00,65.45,65.5,65.42,65.46,1047076.0,63.306,63.3544,63.277,63.3157,1047076.0
2019-11-12 15:55:00,65.46,65.53,65.45,65.5,1987536.0,63.3157,63.3834,63.306,63.3544,1987536.0
2019-11-13 09:30:00,65.28,65.58,65.27,65.57,3655576.0,63.1416,63.4318,63.1319,63.4221,3655576.0
2019-11-13 09:35:00,65.57,65.7,65.56,65.56,2340596.0,63.4221,63.5479,63.4124,63.4124,2340596.0
2019-11-13 09:40:00,65.57,65.62,65.54,65.6,1268912.0,63.4221,63.4705,63.3931,63.4511,1268912.0
2019-11-13 09:45:00,65.59,65.6,65.52,65.53,1143880.0,63.4415,63.4511,63.3738,63.3834,1143880.0
2019-11-13 09:50:00,65.53,65.53,65.44,65.5,1496280.0,63.3834,63.3834,63.2964,63.3544,1496280.0
2019-11-13 09:55:00,65.5,65.63,65.5,65.63,1199352.0,63.3544,63.4802,63.3544,63.4802,1199352.0
2019-11-13 10:00:00,65.62,65.73,65.57,65.73,1393604.0,63.4705,63.5769,63.4221,63.5769,1393604.0
2019-11-13 10:05:00,65.73,65.74,65.62,65.66,1375064.0,63.5769,63.5865,63.4705,63.5092,1375064.0
2019-11-13 10:10:00,65.66,65.66,65.6,65.62,599984.0,63.5092,63.5092,63.4511,63.4705,599984.0
2019-11-13 10:15:00,65.62,65.66,65.58,65.65,796560.0,63.4705,63.5092,63.4318,63.4995,796560.0
2019-11-13 10:20:00,65.65,65.69,65.63,65.63,632612.0,63.4995,63.5382,63.4802,63.4802,632612.0
2019-11-13 10:25:00,65.63,65.77,65.63,65.76,1292716.0,63.4802,63.6156,63.4802,63.6059,1292716.0
2019-11-13 10:30:00,65.76,65.8,65.66,65.69,1600560.0,63.6059,63.6446,63.5092,63.5382,1600560.0
2019-11-13 10:35:00,65.69,65.87,65.65,65.84,1638200.0,63.5382,63.7123,63.4995,63.6833,1638200.0
2019-11-13 10:40:00,65.85,65.91,65.82,65.83,1941808.0,63.6929,63.751,63.6639,63.6736,1941808.0
2019-11-13 10:45:00,65.83,65.86,65.79,65.8,878672.0,63.6736,63.7026,63.6349,63.6446,878672.0
2019-11-13 10:50:00,65.8,65.9,65.8,65.86,991304.0,63.6446,63.7413,63.6446,63.7026,991304.0
2019-11-13 10:55:00,65.86,65.92,65.86,65.9,877144.0,63.7026,63.7607,63.7026,63.7413,877144.0
2019-11-13 11:00:00,65.91,65.97,65.87,65.93,1720912.0,63.751,63.809,63.7123,63.7703,1720912.0
2019-11-13 11:05:00,65.93,65.94,65.88,65.89,762704.0,63.7703,63.78,63.722,63.7316,762704.0
2019-11-13 11:10:00,65.89,65.95,65.88,65.94,715856.0,63.7316,63.7897,63.722,63.78,715856.0
2019-11-13 11:15:00,65.94,66.03,65.94,66.02,1704432.0,63.78,63.8671,63.78,63.8574,1704432.0
2019-11-13 11:20:00,66.02,66.03,65.98,65.98,1210636.0,63.8574,63.8671,63.8187,63.8187,1210636.0
2019-11-13 11:25:00,65.98,66.0,65.9,65.91,1000376.0,63.8187,63.838,63.7413,63.751,1000376.0
2019-11-13 11:30:00,65.91,65.96,65.9,65.96,703376.0,63.751,63.7993,63.7413,63.7993,703376.0
2019-11-13 11:35:00,65.96,65.96,65.86,65.87,862552.0,63.7993,63.7993,63.7026,63.7123,862552.0
2019-11-13 11:40:00,65.87,66.01,65.86,66.01,1063256.0,63.7123,63.8477,63.7026,63.8477,1063256.0
2019-11-13 11:45:00,66.01,66.03,65.95,66.03,1011364.0,63.8477,63.8671,63.7897,63.8671,1011364.0
2019-11-13 11:50:00,66.03,66.04,65.99,66.02,890228.0,63.8671,63.8767,63.8284,63.8574,890228.0
2019-11-13 11:55:00,66.03,66.04,66.01,66.02,456968.0,63.8671,63.8767,63.8477,63.8574,456968.0
2019-11-13 12:00:00,66.02,66.05,65.94,65.94,939228.0,63.8574,63.8864,63.78,63.78,939228.0
2019-11-13 12:05:00,65.95,65.98,65.94,65.97,470488.0,63.7897,63.8187,63.78,63.809,470488.0
2019-11-13 12:10:00,65.97,66.01,65.96,66.0,656460.0,63.809,63.8477,63.7993,63.838,656460.0
2019-11-13 12:15:00,66.0,66.03,65.97,66.01,457268.0,63.838,63.8671,63.809,63.8477,457268.0
2019-11-13 12:20:00,66.01,66.01,65.94,65.96,539504.0,63.8477,63.8477,63.78,63.7993,539504.0
2019-11-13 12:25:00,65.96,65.97,65.92,65.94,602108.0,63.7993,63.809,63.7607,63.78,602108.0
2019-11-13 12:30:00,65.94,66.0,65.94,66.0,489144.0,63.78,63.838,63.78,63.838,489144.0
2019-11-13 12:35:00,66.0,66.03,65.99,66.02,433332.0,63.838,63.8671,63.8284,63.8574,433332.0
2019-11-13 12:40:00,66.02,66.04,65.97,65.99,874008.0,63.8574,63.8767,63.809,63.8284,874008.0
2019-11-13 12:45:00,65.99,66.04,65.95,66.04,586784.0,63.8284,63.8767,63.7897,63.8767,586784.0
2019-11-13 12:50:00,66.03,66.05,66.01,66.03,540952.0,63.8671,63.8864,63.8477,63.8671,540952.0
2019-11-13 12:55:00,66.03,66.05,66.0,66.01,363652.0,63.8671,63.8864,63.838,63.8477,363652.0
2019-11-13 13:00:00,66.01,66.1,66.01,66.09,953944.0,63.8477,63.9348,63.8477,63.9251,953944.0
2019-11-13 13:05:00,66.08,66.15,66.08,66.12,993124.0,63.9154,63.9831,63.9154,63.9541,993124.0
2019-11-13 13:10:00,66.11,66.12,66.08,66.1,478248.0,63.9444,63.9541,63.9154,63.9348,478248.0
2019-11-13 13:15:00,66.1,66.11,66.05,66.11,572372.0,63.9348,63.9444,63.8864,63.9444,572372.0
2019-11-13 13:20:00,66.11,66.12,66.04,66.07,664472.0,63.9444,63.9541,63.8767,63.9057,664472.0
2019-11-13 13:25:00,66.07,66.08,66.04,66.06,521236.0,63.9057,63.9154,63.8767,63.8961,521236.0
2019-11-13 13:30:00,66.07,66.1,66.05,66.08,341228.0,63.9057,63.9348,63.8864,63.9154,341228.0
2019-11-13 13:35:00,66.08,66.09,66.05,66.07,334960.0,63.9154,63.9251,63.8864,63.9057,334960.0
2019-11-13 13:40:00,66.07,66.11,66.07,66.11,399436.0,63.9057,63.9444,63.9057,63.9444,399436.0
2019-11-13 13:45:00,66.11,66.15,66.11,66.15,581936.0,63.9444,63.9831,63.9444,63.9831,581936.0
2019-11-13 13:50:00,66.14,66.17,66.12,66.14,878384.0,63.9734,64.0025,63.9541,63.9734,878384.0
2019-11-13 13:55:00,66.14,66.14,65.83,66.0,3104144.0,63.9734,63.9734,63.6736,63.838,3104144.0
2019-11-13 14:00:00,66.0,66.0,65.76,65.9,2488644.0,63.838,63.838,63.6059,63.7413,2488644.0
2019-11-13 14:05:00,65.89,65.97,65.83,65.92,1181296.0,63.7316,63.809,63.6736,63.7607,1181296.0
2019-11-13 14:10:00,65.91,65.91,65.66,65.69,1787396.0,63.751,63.751,63.5092,63.5382,1787396.0
2019-11-13 14:15:00,65.69,65.83,65.64,65.7,1888468.0,63.5382,63.6736,63.4898,63.5479,1888468.0
2019-11-13 14:20:00,65.71,65.8,65.67,65.74,946708.0,63.5575,63.6446,63.5188,63.5865,946708.0
2019-11-13 14:25:00,65.74,65.85,65.66,65.83,1072184.0,63.5865,63.6929,63.5092,63.6736,1072184.0
2019-11-13 14:30:00,65.83,65.91,65.81,65.86,881236.0,63.6736,63.751,63.6543,63.7026,881236.0
2019-11-13 14:35:00,65.86,65.95,65.85,65.94,752764.0,63.7026,63.7897,63.6929,63.78,752764.0
2019-11-13 14:40:00,65.94,66.01,65.94,65.97,1177544.0,63.78,63.8477,63.78,63.809,1177544.0
2019-11-13 14:45:00,65.97,66.02,65.95,66.02,734856.0,63.809,63.8574,63.7897,63.8574,734856.0
2019-11-13 14:50:00,66.02,66.03,65.97,66.02,503644.0,63.8574,63.8671,63.809,63.8574,503644.0
2019-11-13 14:55:00,66.02,66.04,66.0,66.02,417216.0,63.8574,63.8767,63.838,63.8574,417216.0
2019-11-13 15:00:00,66.02,66.13,66.02,66.1,1276584.0,63.8574,63.9638,63.8574,63.9348,1276584.0
2019-11-13 15:05:00,66.11,66.16,66.1,66.12,967868.0,63.9444,63.9928,63.9348,63.9541,967868.0
2019-11-13 15:10:00,66.12,66.16,66.11,66.13,692360.0,63.9541,63.9928,63.9444,63.9638,692360.0
2019-11-13 15:15:00,66.13,66.15,66.13,66.15,503904.0,63.9638,63.9831,63.9638,63.9831,503904.0
2019-11-13 15:20:00,66.15,66.2,66.15,66.16,1194320.0,63.9831,64.0315,63.9831,63.9928,1194320.0
2019-11-13 15:25:00,66.16,66.17,66.08,66.11,898744.0,63.9928,64.0025,63.9154,63.9444,898744.0
2019-11-13 15:30:00,66.11,66.16,66.08,66.12,867292.0,63.9444,63.9928,63.9154,63.9541,867292.0
2019-11-13 15:35:00,66.11,66.13,66.04,66.06,951768.0,63.9444,63.9638,63.8767,63.8961,951768.0
2019-11-13 15:40:00,66.05,66.17,66.05,66.15,1074044.0,63.8864,64.0025,63.8864,63.9831,1074044.0
2019-11-13 15:45:00,66.16,66.17,66.12,66.16,919216.0,63.9928,64.0025,63.9541,63.9928,919216.0
2019-11-13 15:50:00,66.16,66.16,66.02,66.03,2146032.0,63.9928,63.9928,63.8574,63.8671,2146032.0
2019-11-13 15:55:00,66.03,66.17,66.01,66.12,2119000.0,63.8671,64.0025,63.8477,63.9541,2119000.0
2019-11-14 09:30:00,65.98,66.06,65.88,66.01,4880712.0,63.8187,63.8961,63.722,63.8477,4880712.0
2019-11-14 09:35:00,66.01,66.19,66.0,66.08,2297240.0,63.8477,64.0218,63.838,63.9154,2297240.0
2019-11-14 09:40:00,66.08,66.12,65.95,65.96,2124992.0,63.9154,63.9541,63.7897,63.7993,2124992.0
2019-11-14 09:45:00,65.96,66.13,65.9,66.07,1963768.0,63.7993,63.9638,63.7413,63.9057,1963768.0
2019-11-14 09:50:00,66.07,66.21,66.02,66.17,2013640.0,63.9057,64.0412,63.8574,64.0025,2013640.0
2019-11-14 09:55:00,66.17,66.2,66.02,66.08,1220500.0,64.0025,64.0315,63.8574,63.9154,1220500.0
2019-11-14 10:00:00,66.08,66.16,66.0,66.16,1276052.0,63.9154,63.9928,63.838,63.9928,1276052.0
2019-11-14 10:05:00,66.15,66.16,66.06,66.1,688600.0,63.9831,63.9928,63.8961,63.9348,688600.0
2019-11-14 10:10:00,66.1,66.14,66.08,66.11,543108.0,63.9348,63.9734,63.9154,63.9444,543108.0
2019-11-14 10:15:00,66.11,66.14,66.06,66.14,907296.0,63.9444,63.9734,63.8961,63.9734,907296.0
2019-11-14 10:20:00,66.14,66.22,65.99,66.0,1784860.0,63.9734,64.0508,63.8284,63.838,1784860.0
2019-11-14 10:25:00,66.0,66.03,65.95,66.01,1157800.0,63.838,63.8671,63.7897,63.8477,1157800.0
2019-11-14 10:30:00,66.01,66.04,65.89,65.89,1091208.0,63.8477,63.8767,63.7316,63.7316,1091208.0
2019-11-14 10:35:00,65.89,66.05,65.89,65.98,982092.0,63.7316,63.8864,63.7316,63.8187,982092.0
2019-11-14 10:40:00,65.98,66.02,65.85,65.86,1191132.0,63.8187,63.8574,63.6929,63.7026,1191132.0
2019-11-14 10:45:00,65.86,65.92,65.84,65.86,1078504.0,63.7026,63.7607,63.6833,63.7026,1078504.0
2019-11-14 10:50:00,65.86,65.86,65.77,65.83,1152636.0,63.7026,63.7026,63.6156,63.6736,1152636.0
2019-11-14 10:55:00,65.83,65.84,65.69,65.7,1667388.0,63.6736,63.6833,63.5382,63.5479,1667388.0
2019-11-14 11:00:00,65.69,65.8,65.66,65.8,1391620.0,63.5382,63.6446,63.5092,63.6446,1391620.0
2019-11-14 11:05:00,65.81,65.84,65.72,65.79,1140104.0,63.6543,63.6833,63.5672,63.6349,1140104.0
2019-11-14 11:10:00,65.8,65.85,65.77,65.83,808468.0,63.6446,63.6929,63.6156,63.6736,808468.0
2019-11-14 11:15:00,65.83,65.94,65.81,65.92,1158216.0,63.6736,63.78,63.6543,63.7607,1158216.0
2019-11-14 11:20:00,65.91,65.92,65.85,65.88,551392.0,63.751,63.7607,63.6929,63.722,551392.0
2019-11-14 11:25:00,65.88,65.89,65.79,65.8,553132.0,63.722,63.7316,63.6349,63.6446,553132.0
2019-11-14 11:30:00,65.8,65.82,65.71,65.73,832324.0,63.6446,63.6639,63.5575,63.5769,832324.0
2019-11-14 11:35:00,65.73,65.77,65.68,65.72,752028.0,63.5769,63.6156,63.5285,63.5672,752028.0
2019-11-14 11:40:00,65.71,65.72,65.59,65.6,1360300.0,63.5575,63.5672,63.4415,63.4511,1360300.0
2019-11-14 11:45:00,65.61,65.71,65.56,65.65,1398484.0,63.4608,63.5575,63.4124,63.4995,1398484.0
2019-11-14 11:50:00,65.65,65.73,65.61,65.73,976540.0,63.4995,63.5769,63.4608,63.5769,976540.0
2019-11-14 11:55:00,65.73,65.77,65.7,65.73,720764.0,63.5769,63.6156,63.5479,63.5769,720764.0
2019-11-14 12:00:00,65.72,65.77,65.7,65.74,661656.0,63.5672,63.6156,63.5479,63.5865,661656.0
2019-11-14 12:05:00,65.74,65.76,65.66,65.67,505420.0,63.5865,63.6059,63.5092,63.5188,505420.0
2019-11-14 12:10:00,65.67,65.69,65.57,65.58,753232.0,63.5188,63.5382,63.4221,63.4318,753232.0
2019-11-14 12:15:00,65.58,65.66,65.53,65.64,1229944.0,63.4318,63.5092,63.3834,63.4898,1229944.0
2019-11-14 12:20:00,65.64,65.71,65.58,65.62,747916.0,63.4898,63.5575,63.4318,63.4705,747916.0
2019-11-14 12:25:00,65.62,65.71,65.61,65.69,523092.0,63.4705,63.5575,63.4608,63.5382,523092.0
2019-11-14 12:30:00,65.69,65.71,65.65,65.67,381280.0,63.5382,63.5575,63.4995,63.5188,381280.0
2019-11-14 12:35:00,65.67,65.78,65.65,65.77,680888.0,63.5188,63.6252,63.4995,63.6156,680888.0
2019-11-14 12:40:00,65.77,65.83,65.77,65.79,650940.0,63.6156,63.6736,63.6156,63.6349,650940.0
2019-11-14 12:45:00,65.79,65.81,65.76,65.81,456868.0,63.6349,63.6543,63.6059,63.6543,456868.0
2019-11-14 12:50:00,65.81,65.82,65.75,65.76,672056.0,63.6543,63.6639,63.5962,63.6059,672056.0
2019-11-14 12:55:00,65.76,65.82,65.75,65.78,396392.0,63.6059,63.6639,63.5962,63.6252,396392.0
2019-11-14 13:00:00,65.78,65.81,65.73,65.76,598992.0,63.6252,63.6543,63.5769,63.6059,598992.0
2019-11-14 13:05:00,65.76,65.86,65.74,65.83,751088.0,63.6059,63.7026,63.5865,63.6736,751088.0
2019-11-14 13:10:00,65.83,65.86,65.79,65.82,523864.0,63.6736,63.7026,63.6349,63.6639,523864.0
2019-11-14 13:15:00,65.82,65.92,65.78,65.8,326580.0,63.6639,63.7607,63.6252,63.6446,326580.0
2019-11-14 13:20:00,65.8,65.8,65.76,65.78,436876.0,63.6446,63.6446,63.6059,63.6252,436876.0
2019-11-14 13:25:00,65.77,65.79,65.74,65.79,398984.0,63.6156,63.6349,63.5865,63.6349,398984.0
2019-11-14 13:30:00,65.79,65.8,65.77,65.79,352808.0,63.6349,63.6446,63.6156,63.6349,352808.0
2019-11-14 13:35:00,65.79,65.79,65.74,65.75,306616.0,63.6349,63.6349,63.5865,63.5962,306616.0
2019-11-14 13:40:00,65.75,65.79,65.74,65.75,285428.0,63.5962,63.6349,63.5865,63.5962,285428.0
2019-11-14 13:45:00,65.76,65.8,65.72,65.72,520368.0,63.6059,63.6446,63.5672,63.5672,520368.0
2019-11-14 13:50:00,65.72,65.73,65.69,65.73,323624.0,63.5672,63.5769,63.5382,63.5769,323624.0
2019-11-14 13:55:00,65.73,65.75,65.53,65.71,1420820.0,63.5769,63.5962,63.3834,63.5575,1420820.0
2019-11-14 14:00:00,65.72,65.75,65.69,65.73,531900.0,63.5672,63.5962,63.5382,63.5769,531900.0
2019-11-14 14:05:00,65.73,65.75,65.7,65.74,386948.0,63.5769,63.5962,63.5479,63.5865,386948.0
2019-11-14 14:10:00,65.74,65.75,65.68,65.72,261348.0,63.5865,63.5962,63.5285,63.5672,261348.0
2019-11-14 14:15:00,65.71,65.75,65.7,65.72,292276.0,63.5575,63.5962,63.5479,63.5672,292276.0
2019-11-14 14:20:00,65.73,65.74,65.71,65.71,197884.0,63.5769,63.5865,63.5575,63.5575,197884.0
2019-11-14 14:25:00,65.7,65.75,65.67,65.72,296428.0,63.5479,63.5962,63.5188,63.5672,296428.0
2019-11-14 14:30:00,65.72,65.73,65.7,65.72,221592.0,63.5672,63.5769,63.5479,63.5672,221592.0
2019-11-14 14:35:00,65.72,65.72,65.64,65.66,400752.0,63.5672,63.5672,63.4898,63.5092,400752.0
2019-11-14 14:40:00,65.67,65.68,65.63,65.68,387784.0,63.5188,63.5285,63.4802,63.5285,387784.0
2019-11-14 14:45:00,65.68,65.72,65.64,65.7,337160.0,63.5285,63.5672,63.4898,63.5479,337160.0
2019-11-14 14:50:00,65.7,65.71,65.7,65.71,198984.0,63.5479,63.5575,63.5479,63.5575,198984.0
2019-11-14 14:55:00,65.71,65.74,65.7,65.73,359360.0,63.5575,63.5865,63.5479,63.5769,359360.0
2019-11-14 15:00:00,65.73,65.75,65.71,65.72,397480.0,63.5769,63.5962,63.5575,63.5672,397480.0
2019-11-14 15:05:00,65.72,65.75,65.72,65.74,355172.0,63.5672,63.5962,63.5672,63.5865,355172.0
2019-11-14 15:10:00,65.74,65.74,65.68,65.71,387580.0,63.5865,63.5865,63.5285,63.5575,387580.0
2019-11-14 15:15:00,65.71,65.74,65.71,65.73,284104.0,63.5575,63.5865,63.5575,63.5769,284104.0
2019-11-14 15:20:00,65.73,65.78,65.72,65.77,508856.0,63.5769,63.6252,63.5672,63.6156,508856.0
2019-11-14 15:25:00,65.77,65.8,65.71,65.74,718028.0,63.6156,63.6446,63.5575,63.5865,718028.0
2019-11-14 15:30:00,65.75,65.75,65.67,65.7,662044.0,63.5962,63.5962,63.5188,63.5479,662044.0
2019-11-14 15:35:00,65.71,65.76,65.7,65.71,678900.0,63.5575,63.6059,63.5479,63.5575,678900.0
2019-11-14 15:40:00,65.71,65.75,65.71,65.73,789868.0,63.5575,63.5962,63.5575,63.5769,789868.0
2019-11-14 15:45:00,65.73,65.74,65.66,65.71,891428.0,63.5769,63.5865,63.5092,63.5575,891428.0
2019-11-14 15:50:00,65.71,65.73,65.66,65.66,1292748.0,63.5575,63.5769,63.5092,63.5092,1292748.0
2019-11-14 15:55:00,65.67,65.71,65.61,65.67,2472032.0,63.5188,63.5575,63.4608,63.5188,2472032.0
2019-11-15 09:30:00,65.92,66.11,65.9,66.03,7880744.0,63.7607,63.9444,63.7413,63.8671,7880744.0
2019-11-15 09:35:00,66.03,66.14,65.98,66.09,1877132.0,63.8671,63.9734,63.8187,63.9251,1877132.0
2019-11-15 09:40:00,66.09,66.1,65.92,65.97,1841780.0,63.9251,63.9348,63.7607,63.809,1841780.0
2019-11-15 09:45:00,65.96,66.04,65.89,65.98,1590284.0,63.7993,63.8767,63.7316,63.8187,1590284.0
2019-11-15 09:50:00,65.98,66.02,65.94,65.99,882516.0,63.8187,63.8574,63.78,63.8284,882516.0
2019-11-15 09:55:00,65.98,65.99,65.82,65.84,1890024.0,63.8187,63.8284,63.6639,63.6833,1890024.0
2019-11-15 10:00:00,65.84,65.92,65.75,65.81,1600420.0,63.6833,63.7607,63.5962,63.6543,1600420.0
2019-11-15 10:05:00,65.81,65.88,65.76,65.78,1302904.0,63.6543,63.722,63.6059,63.6252,1302904.0
2019-11-15 10:10:00,65.78,65.89,65.75,65.87,1529332.0,63.6252,63.7316,63.5962,63.7123,1529332.0
2019-11-15 10:15:00,65.87,65.93,65.82,65.9,1305468.0,63.7123,63.7703,63.6639,63.7413,1305468.0
2019-11-15 10:20:00,65.9,66.0,65.9,65.95,1351168.0,63.7413,63.838,63.7413,63.7897,1351168.0
2019-11-15 10:25:00,65.95,66.02,65.91,66.01,1177780.0,63.7897,63.8574,63.751,63.8477,1177780.0
2019-11-15 10:30:00,66.01,66.06,65.97,66.02,920800.0,63.8477,63.8961,63.809,63.8574,920800.0
2019-11-15 10:35:00,66.02,66.04,65.98,65.99,591228.0,63.8574,63.8767,63.8187,63.8284,591228.0
2019-11-15 10:40:00,65.99,66.02,65.93,66.01,556372.0,63.8284,63.8574,63.7703,63.8477,556372.0
2019-11-15 10:45:00,66.01,66.04,65.97,66.03,840916.0,63.8477,63.8767,63.809,63.8671,840916.0
2019-11-15 10:50:00,66.03,66.05,65.95,65.95,658856.0,63.8671,63.8864,63.7897,63.7897,658856.0
2019-11-15 10:55:00,65.96,66.04,65.95,66.03,619036.0,63.7993,63.8767,63.7897,63.8671,619036.0
2019-11-15 11:00:00,66.03,66.15,66.03,66.11,1815148.0,63.8671,63.9831,63.8671,63.9444,1815148.0
2019-11-15 11:05:00,66.11,66.14,66.08,66.13,2381756.0,63.9444,63.9734,63.9154,63.9638,2381756.0
2019-11-15 11:10:00,66.13,66.16,66.13,66.14,845532.0,63.9638,63.9928,63.9638,63.9734,845532.0
2019-11-15 11:15:00,66.14,66.15,66.08,66.09,733440.0,63.9734,63.9831,63.9154,63.9251,733440.0
2019-11-15 11:20:00,66.09,66.14,66.08,66.11,464408.0,63.9251,63.9734,63.9154,63.9444,464408.0
2019-11-15 11:25:00,66.11,66.17,66.11,66.17,543092.0,63.9444,64.0025,63.9444,64.0025,543092.0
2019-11-15 11:30:00,66.17,66.2,66.11,66.12,1015552.0,64.0025,64.0315,63.9444,63.9541,1015552.0
2019-11-15 11:35:00,66.12,66.13,66.07,66.08,616072.0,63.9541,63.9638,63.9057,63.9154,616072.0
2019-11-15 11:40:00,66.08,66.12,66.07,66.08,493708.0,63.9154,63.9541,63.9057,63.9154,493708.0
2019-11-15 11:45:00,66.08,66.1,66.05,66.08,378944.0,63.9154,63.9348,63.8864,63.9154,378944.0
2019-11-15 11:50:00,66.08,66.08,66.06,66.06,304320.0,63.9154,63.9154,63.8961,63.8961,304320.0
2019-11-15 11:55:00,66.06,66.08,66.04,66.05,413432.0,63.8961,63.9154,63.8767,63.8864,413432.0
2019-11-15 12:00:00,66.06,66.08,66.05,66.07,302308.0,63.8961,63.9154,63.8864,63.9057,302308.0
2019-11-15 12:05:00,66.06,66.07,66.06,66.06,221860.0,63.8961,63.9057,63.8961,63.8961,221860.0
2019-11-15 12:10:00,66.06,66.08,66.05,66.07,306904.0,63.8961,63.9154,63.8864,63.9057,306904.0
2019-11-15 12:15:00,66.08,66.13,66.08,66.11,516136.0,63.9154,63.9638,63.9154,63.9444,516136.0
2019-11-15 12:20:00,66.11,66.15,66.1,66.1,1685304.0,63.9444,63.9831,63.9348,63.9348,1685304.0
2019-11-15 12:25:00,66.11,66.12,66.05,66.06,477124.0,63.9444,63.9541,63.8864,63.8961,477124.0
2019-11-15 12:30:00,66.05,66.07,66.02,66.06,551764.0,63.8864,63.9057,63.8574,63.8961,551764.0
2019-11-15 12:35:00,66.06,66.14,66.06,66.12,599940.0,63.8961,63.9734,63.8961,63.9541,599940.0
2019-11-15 12:40:00,66.12,66.14,66.08,66.14,407496.0,63.9541,63.9734,63.9154,63.9734,407496.0
2019-11-15 12:45:00,66.14,66.17,66.14,66.17,580504.0,63.9734,64.0025,63.9734,64.0025,580504.0
2019-11-15 12:50:00,66.17,66.22,66.17,66.19,757192.0,64.0025,64.0508,64.0025,64.0218,757192.0
2019-11-15 12:55:00,66.19,66.19,66.11,66.11,476056.0,64.0218,64.0218,63.9444,63.9444,476056.0
2019-11-15 13:00:00,66.11,66.12,66.08,66.11,419848.0,63.9444,63.9541,63.9154,63.9444,419848.0
2019-11-15 13:05:00,66.11,66.14,66.08,66.14,1407912.0,63.9444,63.9734,63.9154,63.9734,1407912.0
2019-11-15 13:10:00,66.14,66.15,66.08,66.09,354656.0,63.9734,63.9831,63.9154,63.9251,354656.0
2019-11-15 13:15:00,66.08,66.11,66.06,66.09,502512.0,63.9154,63.9444,63.8961,63.9251,502512.0
2019-11-15 13:20:00,66.09,66.13,66.08,66.11,385516.0,63.9251,63.9638,63.9154,63.9444,385516.0
2019-11-15 13:25:00,66.11,66.15,66.11,66.13,277932.0,63.9444,63.9831,63.9444,63.9638,277932.0
2019-11-15 13:30:00,66.13,66.16,66.11,66.14,286928.0,63.9638,63.9928,63.9444,63.9734,286928.0
2019-11-15 13:35:00,66.14,66.14,66.12,66.14,212492.0,63.9734,63.9734,63.9541,63.9734,212492.0
2019-11-15 13:40:00,66.14,66.2,66.13,66.19,456632.0,63.9734,64.0315,63.9638,64.0218,456632.0
2019-11-15 13:45:00,66.19,66.24,66.17,66.23,611212.0,64.0218,64.0702,64.0025,64.0605,611212.0
2019-11-15 13:50:00,66.23,66.27,66.23,66.24,1684972.0,64.0605,64.0992,64.0605,64.0702,1684972.0
2019-11-15 13:55:00,66.24,66.24,66.2,66.22,497284.0,64.0702,64.0702,64.0315,64.0508,497284.0
2019-11-15 14:00:00,66.22,66.22,66.19,66.2,246280.0,64.0508,64.0508,64.0218,64.0315,246280.0
2019-11-15 14:05:00,66.2,66.24,66.19,66.23,439364.0,64.0315,64.0702,64.0218,64.0605,439364.0
2019-11-15 14:10:00,66.23,66.31,66.23,66.3,2263200.0,64.0605,64.1379,64.0605,64.1282,2263200.0
2019-11-15 14:15:00,66.29,66.31,66.27,66.28,526772.0,64.1185,64.1379,64.0992,64.1089,526772.0
2019-11-15 14:20:00,66.28,66.3,66.27,66.29,397984.0,64.1089,64.1282,64.0992,64.1185,397984.0
2019-11-15 14:25:00,66.28,66.29,66.23,66.24,447732.0,64.1089,64.1185,64.0605,64.0702,447732.0
2019-11-15 14:30:00,66.24,66.25,66.21,66.22,374880.0,64.0702,64.0798,64.0412,64.0508,374880.0
2019-11-15 14:35:00,66.22,66.25,66.21,66.25,653880.0,64.0508,64.0798,64.0412,64.0798,653880.0
2019-11-15 14:40:00,66.25,66.26,66.24,66.25,419644.0,64.0798,64.0895,64.0702,64.0798,419644.0
2019-11-15 14:45:00,66.25,66.26,66.21,66.24,511160.0,64.0798,64.0895,64.0412,64.0702,511160.0
2019-11-15 14:50:00,66.24,66.27,66.23,66.27,527648.0,64.0702,64.0992,64.0605,64.0992,527648.0
2019-11-15 14:55:00,66.27,66.28,66.25,66.27,527112.0,64.0992,64.1089,64.0798,64.0992,527112.0
2019-11-15 15:00:00,66.27,66.29,66.25,66.28,717076.0,64.0992,64.1185,64.0798,64.1089,717076.0
2019-11-15 15:05:00,66.28,66.29,66.24,66.24,562336.0,64.1089,64.1185,64.0702,64.0702,562336.0
2019-11-15 15:10:00,66.24,66.31,66.24,66.31,2126864.0,64.0702,64.1379,64.0702,64.1379,2126864.0
2019-11-15 15:15:00,66.31,66.31,66.25,66.26,811152.0,64.1379,64.1379,64.0798,64.0895,811152.0
2019-11-15 15:20:00,66.26,66.26,66.18,66.23,1220588.0,64.0895,64.0895,64.0121,64.0605,1220588.0
2019-11-15 15:25:00,66.23,66.25,66.22,66.24,474564.0,64.0605,64.0798,64.0508,64.0702,474564.0
2019-11-15 15:30:00,66.24,66.25,66.19,66.22,698824.0,64.0702,64.0798,64.0218,64.0508,698824.0
2019-11-15 15:35:00,66.22,66.25,66.22,66.24,588784.0,64.0508,64.0798,64.0508,64.0702,588784.0
2019-11-15 15:40:00,66.24,66.26,66.22,66.25,1047396.0,64.0702,64.0895,64.0508,64.0798,1047396.0
2019-11-15 15:45:00,66.25,66.28,66.23,66.27,1028916.0,64.0798,64.1089,64.0605,64.0992,1028916.0
2019-11-15 15:50:00,66.27,66.31,66.26,66.3,2351128.0,64.0992,64.1379,64.0895,64.1282,2351128.0
2019-11-15 15:55:00,66.3,66.45,66.3,66.44,5371668.0,64.1282,64.2733,64.1282,64.2636,5371668.0
2019-11-18 09:30:00,66.45,66.55,66.17,66.26,4374028.0,64.2733,64.37,64.0025,64.0895,4374028.0
2019-11-18 09:35:00,66.26,66.36,66.2,66.29,2232116.0,64.0895,64.1862,64.0315,64.1185,2232116.0
2019-11-18 09:40:00,66.28,66.3,66.1,66.13,1943376.0,64.1089,64.1282,63.9348,63.9638,1943376.0
2019-11-18 09:45:00,66.12,66.19,66.06,66.17,1560372.0,63.9541,64.0218,63.8961,64.0025,1560372.0
2019-11-18 09:50:00,66.17,66.18,66.07,66.07,1158228.0,64.0025,64.0121,63.9057,63.9057,1158228.0
2019-11-18 09:55:00,66.08,66.24,66.06,66.15,1036076.0,63.9154,64.0702,63.8961,63.9831,1036076.0
2019-11-18 10:00:00,66.15,66.29,66.14,66.24,1275144.0,63.9831,64.1185,63.9734,64.0702,1275144.0
2019-11-18 10:05:00,66.24,66.33,66.23,66.31,1125936.0,64.0702,64.1572,64.0605,64.1379,1125936.0
2019-11-18 10:10:00,66.31,66.42,66.3,66.36,1360692.0,64.1379,64.2443,64.1282,64.1862,1360692.0
2019-11-18 10:15:00,66.36,66.37,66.3,66.35,791752.0,64.1862,64.1959,64.1282,64.1766,791752.0
2019-11-18 10:20:00,66.35,66.35,66.19,66.21,1108624.0,64.1766,64.1766,64.0218,64.0412,1108624.0
2019-11-18 10:25:00,66.21,66.26,66.15,66.23,880516.0,64.0412,64.0895,63.9831,64.0605,880516.0
2019-11-18 10:30:00,66.23,66.3,66.22,66.27,708836.0,64.0605,64.1282,64.0508,64.0992,708836.0
2019-11-18 10:35:00,66.27,66.3,66.2,66.28,767852.0,64.0992,64.1282,64.0315,64.1089,767852.0
2019-11-18 10:40:00,66.29,66.33,66.27,66.3,513432.0,64.1185,64.1572,64.0992,64.1282,513432.0
2019-11-18 10:45:00,66.3,66.33,66.27,66.32,422024.0,64.1282,64.1572,64.0992,64.1476,422024.0
2019-11-18 10:50:00,66.32,66.38,66.3,66.32,555928.0,64.1476,64.2056,64.1282,64.1476,555928.0
2019-11-18 10:55:00,66.31,66.32,66.27,66.31,369444.0,64.1379,64.1476,64.0992,64.1379,369444.0
2019-11-18 11:00:00,66.31,66.35,66.29,66.33,438392.0,64.1379,64.1766,64.1185,64.1572,438392.0
2019-11-18 11:05:00,66.33,66.34,66.29,66.32,426764.0,64.1572,64.1669,64.1185,64.1476,426764.0
2019-11-18 11:10:00,66.32,66.41,66.31,66.32,817728.0,64.1476,64.2346,64.1379,64.1476,817728.0
2019-11-18 11:15:00,66.32,66.36,66.29,66.34,651976.0,64.1476,64.1862,64.1185,64.1669,651976.0
2019-11-18 11:20:00,66.34,66.4,66.33,66.35,684924.0,64.1669,64.2249,64.1572,64.1766,684924.0
2019-11-18 11:25:00,66.35,66.43,66.35,66.37,549724.0,64.1766,64.2539,64.1766,64.1959,549724.0
2019-11-18 11:30:00,66.37,66.46,66.37,66.46,582252.0,64.1959,64.283,64.1959,64.283,582252.0
2019-11-18 11:35:00,66.46,66.48,66.42,66.45,833132.0,64.283,64.3023,64.2443,64.2733,833132.0
2019-11-18 11:40:00,66.45,66.5,66.42,66.44,701332.0,64.2733,64.3217,64.2443,64.2636,701332.0
2019-11-18 11:45:00,66.44,66.49,66.38,66.48,486516.0,64.2636,64.312,64.2056,64.3023,486516.0
2019-11-18 11:50:00,66.48,66.52,66.46,66.51,759172.0,64.3023,64.341,64.283,64.3313,759172.0
2019-11-18 11:55:00,66.5,66.51,66.47,66.5,430052.0,64.3217,64.3313,64.2926,64.3217,430052.0
2019-11-18 12:00:00,66.49,66.49,66.47,66.48,311748.0,64.312,64.312,64.2926,64.3023,311748.0
2019-11-18 12:05:00,66.48,66.5,66.47,66.48,287364.0,64.3023,64.3217,64.2926,64.3023,287364.0
2019-11-18 12:10:00,66.48,66.5,66.45,66.45,386924.0,64.3023,64.3217,64.2733,64.2733,386924.0
2019-11-18 12:15:00,66.45,66.48,66.44,66.47,282388.0,64.2733,64.3023,64.2636,64.2926,282388.0
2019-11-18 12:20:00,66.48,66.49,66.46,66.48,286848.0,64.3023,64.312,64.283,64.3023,286848.0
2019-11-18 12:25:00,66.48,66.49,66.38,66.39,552716.0,64.3023,64.312,64.2056,64.2153,552716.0
2019-11-18 12:30:00,66.39,66.48,66.36,66.47,561312.0,64.2153,64.3023,64.1862,64.2926,561312.0
2019-11-18 12:35:00,66.47,66.51,66.46,66.51,388648.0,64.2926,64.3313,64.283,64.3313,388648.0
2019-11-18 12:40:00,66.5,66.58,66.5,66.57,908936.0,64.3217,64.399,64.3217,64.3894,908936.0
2019-11-18 12:45:00,66.58,66.6,66.55,66.57,651364.0,64.399,64.4184,64.37,64.3894,651364.0
2019-11-18 12:50:00,66.57,66.61,66.56,66.6,431316.0,64.3894,64.4281,64.3797,64.4184,431316.0
2019-11-18 12:55:00,66.61,66.62,66.54,66.59,488616.0,64.4281,64.4377,64.3603,64.4087,488616.0
2019-11-18 13:00:00,66.59,66.59,66.54,66.58,313216.0,64.4087,64.4087,64.3603,64.399,313216.0
2019-11-18 13:05:00,66.58,66.6,66.54,66.57,323972.0,64.399,64.4184,64.3603,64.3894,323972.0
2019-11-18 13:10:00,66.57,66.62,66.56,66.62,493444.0,64.3894,64.4377,64.3797,64.4377,493444.0
2019-11-18 13:15:00,66.62,66.63,66.58,66.61,441028.0,64.4377,64.4474,64.399,64.4281,441028.0
2019-11-18 13:20:00,66.63,66.67,66.61,66.66,609708.0,64.4474,64.4861,64.4281,64.4764,609708.0
2019-11-18 13:25:00,66.66,66.69,66.64,66.67,658992.0,64.4764,64.5054,64.4571,64.4861,658992.0
2019-11-18 13:30:00,66.68,66.71,66.66,66.71,498920.0,64.4958,64.5248,64.4764,64.5248,498920.0
2019-11-18 13:35:00,66.71,66.73,66.68,66.71,637328.0,64.5248,64.5441,64.4958,64.5248,637328.0
2019-11-18 13:40:00,66.71,66.73,66.69,66.71,798600.0,64.5248,64.5441,64.5054,64.5248,798600.0
2019-11-18 13:45:00,66.71,66.72,66.67,66.72,544096.0,64.5248,64.5344,64.4861,64.5344,544096.0
2019-11-18 13:50:00,66.72,66.75,66.71,66.73,514084.0,64.5344,64.5635,64.5248,64.5441,514084.0
2019-11-18 13:55:00,66.74,66.75,66.69,66.71,419440.0,64.5538,64.5635,64.5054,64.5248,419440.0
2019-11-18 14:00:00,66.71,66.71,66.64,66.66,685164.0,64.5248,64.5248,64.4571,64.4764,685164.0
2019-11-18 14:05:00,66.66,66.73,66.66,66.73,543088.0,64.4764,64.5441,64.4764,64.5441,543088.0
2019-11-18 14:10:00,66.73,66.78,66.72,66.74,754752.0,64.5441,64.5925,64.5344,64.5538,754752.0
2019-11-18 14:15:00,66.74,66.76,66.72,66.73,467904.0,64.5538,64.5731,64.5344,64.5441,467904.0
2019-11-18 14:20:00,66.73,66.79,66.72,66.75,777208.0,64.5441,64.6022,64.5344,64.5635,777208.0
2019-11-18 14:25:00,66.75,66.77,66.73,66.74,323056.0,64.5635,64.5828,64.5441,64.5538,323056.0
2019-11-18 14:30:00,66.74,66.77,66.73,66.77,337828.0,64.5538,64.5828,64.5441,64.5828,337828.0
2019-11-18 14:35:00,66.77,66.8,66.76,66.79,664916.0,64.5828,64.6118,64.5731,64.6022,664916.0
2019-11-18 14:40:00,66.79,66.86,66.79,66.83,1135168.0,64.6022,64.6699,64.6022,64.6408,1135168.0
2019-11-18 14:45:00,66.83,66.85,66.81,66.83,555544.0,64.6408,64.6602,64.6215,64.6408,555544.0
2019-11-18 14:50:00,66.83,66.85,66.79,66.8,498636.0,64.6408,64.6602,64.6022,64.6118,498636.0
2019-11-18 14:55:00,66.8,66.82,66.79,66.8,403920.0,64.6118,64.6312,64.6022,64.6118,403920.0
2019-11-18 15:00:00,66.8,66.8,66.77,66.77,495980.0,64.6118,64.6118,64.5828,64.5828,495980.0
2019-11-18 15:05:00,66.77,66.79,66.76,66.78,410424.0,64.5828,64.6022,64.5731,64.5925,410424.0
2019-11-18 15:10:00,66.78,66.82,66.77,66.82,443628.0,64.5925,64.6312,64.5828,64.6312,443628.0
2019-11-18 15:15:00,66.82,66.82,66.65,66.7,1285340.0,64.6312,64.6312,64.4667,64.5151,1285340.0
2019-11-18 15:20:00,66.7,66.77,66.7,66.75,762108.0,64.5151,64.5828,64.5151,64.5635,762108.0
2019-11-18 15:25:00,66.75,66.78,66.73,66.74,590084.0,64.5635,64.5925,64.5441,64.5538,590084.0
2019-11-18 15:30:00,66.74,66.76,66.72,66.74,572240.0,64.5538,64.5731,64.5344,64.5538,572240.0
2019-11-18 15:35:00,66.73,66.77,66.69,66.77,911868.0,64.5441,64.5828,64.5054,64.5828,911868.0
2019-11-18 15:40:00,66.77,66.77,66.71,66.74,747252.0,64.5828,64.5828,64.5248,64.5538,747252.0
2019-11-18 15:45:00,66.74,66.74,66.67,66.69,749720.0,64.5538,64.5538,64.4861,64.5054,749720.0
2019-11-18 15:50:00,66.69,66.78,66.67,66.76,1852748.0,64.5054,64.5925,64.4861,64.5731,1852748.0
2019-11-18 15:55:00,66.76,66.79,66.72,66.78,2237968.0,64.5731,64.6022,64.5344,64.5925,2237968.0
2019-11-19 09:30:00,66.98,67.0,66.67,66.69,3681572.0,64.7859,64.8053,64.4861,64.5054,3681572.0
2019-11-19 09:35:00,66.7,66.83,66.64,66.77,1853184.0,64.5151,64.6408,64.4571,64.5828,1853184.0
2019-11-19 09:40:00,66.77,66.85,66.75,66.77,1317060.0,64.5828,64.6602,64.5635,64.5828,1317060.0
2019-11-19 09:45:00,66.76,66.84,66.68,66.78,1287460.0,64.5731,64.6505,64.4958,64.5925,1287460.0
2019-11-19 09:50:00,66.77,66.83,66.69,66.7,1056692.0,64.5828,64.6408,64.5054,64.5151,1056692.0
2019-11-19 09:55:00,66.7,66.76,66.66,66.72,851312.0,64.5151,64.5731,64.4764,64.5344,851312.0
2019-11-19 10:00:00,66.72,66.72,66.61,66.63,1061596.0,64.5344,64.5344,64.4281,64.4474,1061596.0
2019-11-19 10:05:00,66.63,66.71,66.58,66.64,1169068.0,64.4474,64.5248,64.399,64.4571,1169068.0
2019-11-19 10:10:00,66.65,67.0,66.65,66.85,1762100.0,64.4667,64.8053,64.4667,64.6602,1762100.0
2019-11-19 10:15:00,66.85,66.9,66.81,66.83,940792.0,64.6602,64.7086,64.6215,64.6408,940792.0
2019-11-19 10:20:00,66.84,66.88,66.76,66.77,826140.0,64.6505,64.6892,64.5731,64.5828,826140.0
2019-11-19 10:25:00,66.77,66.77,66.65,66.69,977760.0,64.5828,64.5828,64.4667,64.5054,977760.0
2019-11-19 10:30:00,66.69,66.72,66.63,66.69,724000.0,64.5054,64.5344,64.4474,64.5054,724000.0
2019-11-19 10:35:00,66.69,66.75,66.67,66.73,666876.0,64.5054,64.5635,64.4861,64.5441,666876.0
2019-11-19 10:40:00,66.73,66.74,66.63,66.63,583792.0,64.5441,64.5538,64.4474,64.4474,583792.0
2019-11-19 10:45:00,66.63,66.67,66.54,66.57,1092656.0,64.4474,64.4861,64.3603,64.3894,1092656.0
2019-11-19 10:50:00,66.57,66.62,66.53,66.56,697648.0,64.3894,64.4377,64.3507,64.3797,697648.0
2019-11-19 10:55:00,66.56,66.58,66.41,66.41,1266784.0,64.3797,64.399,64.2346,64.2346,1266784.0
2019-11-19 11:00:00,66.42,66.48,66.39,66.41,997440.0,64.2443,64.3023,64.2153,64.2346,997440.0
2019-11-19 11:05:00,66.41,66.48,66.39,66.45,499436.0,64.2346,64.3023,64.2153,64.2733,499436.0
2019-11-19 11:10:00,66.45,66.47,66.35,66.37,623784.0,64.2733,64.2926,64.1766,64.1959,623784.0
2019-11-19 11:15:00,66.37,66.44,66.35,66.42,813412.0,64.1959,64.2636,64.1766,64.2443,813412.0
2019-11-19 11:20:00,66.42,66.54,66.42,66.53,755200.0,64.2443,64.3603,64.2443,64.3507,755200.0
2019-11-19 11:25:00,66.53,66.57,66.51,66.55,796996.0,64.3507,64.3894,64.3313,64.37,796996.0
2019-11-19 11:30:00,66.55,66.6,66.53,66.57,634072.0,64.37,64.4184,64.3507,64.3894,634072.0
2019-11-19 11:35:00,66.57,66.72,66.56,66.66,997428.0,64.3894,64.5344,64.3797,64.4764,997428.0
2019-11-19 11:40:00,66.65,66.67,66.58,66.58,519020.0,64.4667,64.4861,64.399,64.399,519020.0
2019-11-19 11:45:00,66.59,66.64,66.56,66.62,461660.0,64.4087,64.4571,64.3797,64.4377,461660.0
2019-11-19 11:50:00,66.62,66.66,66.57,66.58,430516.0,64.4377,64.4764,64.3894,64.399,430516.0
2019-11-19 11:55:00,66.58,66.61,66.57,66.6,256496.0,64.399,64.4281,64.3894,64.4184,256496.0
2019-11-19 12:00:00,66.6,66.63,66.53,66.55,368020.0,64.4184,64.4474,64.3507,64.37,368020.0
2019-11-19 12:05:00,66.55,66.55,66.46,66.53,896172.0,64.37,64.37,64.283,64.3507,896172.0
2019-11-19 12:10:00,66.53,66.58,66.51,66.58,302516.0,64.3507,64.399,64.3313,64.399,302516.0
2019-11-19 12:15:00,66.58,66.61,66.56,66.6,320040.0,64.399,64.4281,64.3797,64.4184,320040.0
2019-11-19 12:20:00,66.6,66.63,66.59,66.6,376168.0,64.4184,64.4474,64.4087,64.4184,376168.0
2019-11-19 12:25:00,66.61,66.61,66.56,66.57,210300.0,64.4281,64.4281,64.3797,64.3894,210300.0
2019-11-19 12:30:00,66.57,66.58,66.49,66.5,420892.0,64.3894,64.399,64.312,64.3217,420892.0
2019-11-19 12:35:00,66.51,66.53,66.47,66.53,417968.0,64.3313,64.3507,64.2926,64.3507,417968.0
2019-11-19 12:40:00,66.53,66.53,66.45,66.47,298588.0,64.3507,64.3507,64.2733,64.2926,298588.0
2019-11-19 12:45:00,66.47,66.51,66.46,66.51,260448.0,64.2926,64.3313,64.283,64.3313,260448.0
2019-11-19 12:50:00,66.51,66.51,66.46,66.47,224976.0,64.3313,64.3313,64.283,64.2926,224976.0
2019-11-19 12:55:00,66.46,66.49,66.46,66.48,159228.0,64.283,64.312,64.283,64.3023,159228.0
2019-11-19 13:00:00,66.48,66.48,66.42,66.45,433196.0,64.3023,64.3023,64.2443,64.2733,433196.0
2019-11-19 13:05:00,66.45,66.48,66.44,66.46,364552.0,64.2733,64.3023,64.2636,64.283,364552.0
2019-11-19 13:10:00,66.46,66.52,66.46,66.51,418752.0,64.283,64.341,64.283,64.3313,418752.0
2019-11-19 13:15:00,66.52,66.54,66.51,66.51,262012.0,64.341,64.3603,64.3313,64.3313,262012.0
2019-11-19 13:20:00,66.52,66.54,66.49,66.5,255684.0,64.341,64.3603,64.312,64.3217,255684.0
2019-11-19 13:25:00,66.49,66.54,66.49,66.53,228580.0,64.312,64.3603,64.312,64.3507,228580.0
2019-11-19 13:30:00,66.53,66.56,66.51,66.54,286244.0,64.3507,64.3797,64.3313,64.3603,286244.0
2019-11-19 13:35:00,66.54,66.56,66.51,66.55,260652.0,64.3603,64.3797,64.3313,64.37,260652.0
2019-11-19 13:40:00,66.54,66.58,66.54,66.56,278256.0,64.3603,64.399,64.3603,64.3797,278256.0
2019-11-19 13:45:00,66.56,66.61,66.56,66.61,302732.0,64.3797,64.4281,64.3797,64.4281,302732.0
2019-11-19 13:50:00,66.61,66.61,66.57,66.58,286784.0,64.4281,64.4281,64.3894,64.399,286784.0
2019-11-19 13:55:00,66.58,66.63,66.57,66.6,376760.0,64.399,64.4474,64.3894,64.4184,376760.0
2019-11-19 14:00:00,66.6,66.69,66.6,66.67,465612.0,64.4184,64.5054,64.4184,64.4861,465612.0
2019-11-19 14:05:00,66.67,66.75,66.67,66.73,478192.0,64.4861,64.5635,64.4861,64.5441,478192.0
2019-11-19 14:10:00,66.73,66.73,66.69,66.72,329340.0,64.5441,64.5441,64.5054,64.5344,329340.0
2019-11-19 14:15:00,66.72,66.73,66.7,66.72,242168.0,64.5344,64.5441,64.5151,64.5344,242168.0
2019-11-19 14:20:00,66.72,66.75,66.7,66.74,436372.0,64.5344,64.5635,64.5151,64.5538,436372.0
2019-11-19 14:25:00,66.75,66.8,66.74,66.77,792148.0,64.5635,64.6118,64.5538,64.5828,792148.0
2019-11-19 14:30:00,66.77,66.78,66.73,66.74,317068.0,64.5828,64.5925,64.5441,64.5538,317068.0
2019-11-19 14:35:00,66.74,66.74,66.71,66.73,332836.0,64.5538,64.5538,64.5248,64.5441,332836.0
2019-11-19 14:40:00,66.73,66.76,66.72,66.73,297884.0,64.5441,64.5731,64.5344,64.5441,297884.0
2019-11-19 14:45:00,66.73,66.75,66.66,66.69,524072.0,64.5441,64.5635,64.4764,64.5054,524072.0
2019-11-19 14:50:00,66.69,66.69,66.63,66.65,507096.0,64.5054,64.5054,64.4474,64.4667,507096.0
2019-11-19 14:55:00,66.65,66.71,66.64,66.7,436256.0,64.4667,64.5248,64.4571,64.5151,436256.0
2019-11-19 15:00:00,66.7,66.71,66.67,66.67,245496.0,64.5151,64.5248,64.4861,64.4861,245496.0
2019-11-19 15:05:00,66.67,66.73,66.67,66.7,269044.0,64.4861,64.5441,64.4861,64.5151,269044.0
2019-11-19 15:10:00,66.7,66.76,66.7,66.74,293108.0,64.5151,64.5731,64.5151,64.5538,293108.0
2019-11-19 15:15:00,66.75,66.75,66.7,66.72,263088.0,64.5635,64.5635,64.5151,64.5344,263088.0
2019-11-19 15:20:00,66.72,66.73,66.67,66.68,365752.0,64.5344,64.5441,64.4861,64.4958,365752.0
2019-11-19 15:25:00,66.68,66.69,66.58,66.6,565428.0,64.4958,64.5054,64.399,64.4184,565428.0
2019-11-19 15:30:00,66.6,66.65,66.58,66.6,409736.0,64.4184,64.4667,64.399,64.4184,409736.0
2019-11-19 15:35:00,66.6,66.65,66.6,66.62,307364.0,64.4184,64.4667,64.4184,64.4377,307364.0
2019-11-19 15:40:00,66.62,66.66,66.61,66.66,404984.0,64.4377,64.4764,64.4281,64.4764,404984.0
2019-11-19 15:45:00,66.67,66.71,66.62,66.64,574548.0,64.4861,64.5248,64.4377,64.4571,574548.0
2019-11-19 15:50:00,66.64,66.64,66.49,66.56,1509684.0,64.4571,64.4571,64.312,64.3797,1509684.0
2019-11-19 15:55:00,66.56,66.61,66.51,66.57,1643896.0,64.3797,64.4281,64.3313,64.3894,1643896.0
2019-11-20 09:30:00,66.38,66.5,66.27,66.39,2931396.0,64.2056,64.3217,64.0992,64.2153,2931396.0
2019-11-20 09:35:00,66.39,66.52,66.33,66.46,1067164.0,64.2153,64.341,64.1572,64.283,1067164.0
2019-11-20 09:40:00,66.46,66.47,66.32,66.35,1008168.0,64.283,64.2926,64.1476,64.1766,1008168.0
2019-11-20 09:45:00,66.35,66.39,66.3,66.31,1055648.0,64.1766,64.2153,64.1282,64.1379,1055648.0
2019-11-20 09:50:00,66.32,66.37,66.2,66.25,1448292.0,64.1476,64.1959,64.0315,64.0798,1448292.0
2019-11-20 09:55:00,66.25,66.37,66.25,66.3,879908.0,64.0798,64.1959,64.0798,64.1282,879908.0
2019-11-20 10:00:00,66.31,66.38,66.27,66.31,841144.0,64.1379,64.2056,64.0992,64.1379,841144.0
2019-11-20 10:05:00,66.31,66.32,66.26,66.29,657876.0,64.1379,64.1476,64.0895,64.1185,657876.0
2019-11-20 10:10:00,66.29,66.3,66.17,66.18,824796.0,64.1185,64.1282,64.0025,64.0121,824796.0
2019-11-20 10:15:00,66.19,66.22,66.09,66.17,1550732.0,64.0218,64.0508,63.9251,64.0025,1550732.0
2019-11-20 10:20:00,66.17,66.19,66.06,66.08,1073204.0,64.0025,64.0218,63.8961,63.9154,1073204.0
2019-11-20 10:25:00,66.08,66.21,66.08,66.2,809552.0,63.9154,64.0412,63.9154,64.0315,809552.0
2019-11-20 10:30:00,66.2,66.33,66.2,66.3,947636.0,64.0315,64.1572,64.0315,64.1282,947636.0
2019-11-20 10:35:00,66.3,66.34,66.25,66.27,602036.0,64.1282,64.1669,64.0798,64.0992,602036.0
2019-11-20 10:40:00,66.27,66.27,66.18,66.2,597096.0,64.0992,64.0992,64.0121,64.0315,597096.0
2019-11-20 10:45:00,66.2,66.21,66.17,66.19,441844.0,64.0315,64.0412,64.0025,64.0218,441844.0
2019-11-20 10:50:00,66.19,66.31,66.18,66.28,603008.0,64.0218,64.1379,64.0121,64.1089,603008.0
2019-11-20 10:55:00,66.28,66.28,66.25,66.26,340388.0,64.1089,64.1089,64.0798,64.0895,340388.0
2019-11-20 11:00:00,66.26,66.31,66.24,66.29,486088.0,64.0895,64.1379,64.0702,64.1185,486088.0
2019-11-20 11:05:00,66.29,66.3,66.19,66.2,467472.0,64.1185,64.1282,64.0218,64.0315,467472.0
2019-11-20 11:10:00,66.2,66.24,66.15,66.24,452056.0,64.0315,64.0702,63.9831,64.0702,452056.0
2019-11-20 11:15:00,66.24,66.24,66.14,66.14,444584.0,64.0702,64.0702,63.9734,63.9734,444584.0
2019-11-20 11:20:00,66.14,66.15,66.1,66.11,612152.0,63.9734,63.9831,63.9348,63.9444,612152.0
2019-11-20 11:25:00,66.11,66.15,66.06,66.06,676324.0,63.9444,63.9831,63.8961,63.8961,676324.0
2019-11-20 11:30:00,66.06,66.1,66.03,66.05,759928.0,63.8961,63.9348,63.8671,63.8864,759928.0
2019-11-20 11:35:00,66.05,66.14,66.04,66.1,764108.0,63.8864,63.9734,63.8767,63.9348,764108.0
2019-11-20 11:40:00,66.09,66.11,66.01,66.05,552828.0,63.9251,63.9444,63.8477,63.8864,552828.0
2019-11-20 11:45:00,66.05,66.05,65.95,65.97,1133832.0,63.8864,63.8864,63.7897,63.809,1133832.0
2019-11-20 11:50:00,65.96,66.0,65.93,65.95,675636.0,63.7993,63.838,63.7703,63.7897,675636.0
2019-11-20 11:55:00,65.95,66.0,65.85,65.89,811404.0,63.7897,63.838,63.6929,63.7316,811404.0
2019-11-20 12:00:00,65.89,65.97,65.88,65.96,618260.0,63.7316,63.809,63.722,63.7993,618260.0
2019-11-20 12:05:00,65.96,66.01,65.91,65.97,752240.0,63.7993,63.8477,63.751,63.809,752240.0
2019-11-20 12:10:00,65.96,66.07,65.96,66.02,790048.0,63.7993,63.9057,63.7993,63.8574,790048.0
2019-11-20 12:15:00,66.02,66.04,65.98,66.02,483552.0,63.8574,63.8767,63.8187,63.8574,483552.0
2019-11-20 12:20:00,66.02,66.04,65.97,66.0,311252.0,63.8574,63.8767,63.809,63.838,311252.0
2019-11-20 12:25:00,65.99,66.01,65.96,65.97,275100.0,63.8284,63.8477,63.7993,63.809,275100.0
2019-11-20 12:30:00,65.98,65.99,65.92,65.96,444092.0,63.8187,63.8284,63.7607,63.7993,444092.0
2019-11-20 12:35:00,65.96,66.04,65.96,66.02,385800.0,63.7993,63.8767,63.7993,63.8574,385800.0
2019-11-20 12:40:00,66.02,66.06,66.02,66.06,239776.0,63.8574,63.8961,63.8574,63.8961,239776.0
2019-11-20 12:45:00,66.06,66.08,66.0,66.01,342560.0,63.8961,63.9154,63.838,63.8477,342560.0
2019-11-20 12:50:00,66.01,66.04,65.84,65.85,917316.0,63.8477,63.8767,63.6833,63.6929,917316.0
2019-11-20 12:55:00,65.84,65.84,65.17,65.43,4924984.0,63.6833,63.6833,63.0352,63.2867,4924984.0
2019-11-20 13:00:00,65.43,65.58,65.34,65.57,1971968.0,63.2867,63.4318,63.1997,63.4221,1971968.0
2019-11-20 13:05:00,65.57,65.57,65.32,65.34,1721304.0,63.4221,63.4221,63.1803,63.1997,1721304.0
2019-11-20 13:10:00,65.33,65.35,65.13,65.22,2058948.0,63.19,63.2093,62.9965,63.0836,2058948.0
2019-11-20 13:15:00,65.23,65.28,65.1,65.23,1844952.0,63.0933,63.1416,62.9675,63.0933,1844952.0
2019-11-20 13:20:00,65.22,65.47,65.22,65.37,1523728.0,63.0836,63.3254,63.0836,63.2287,1523728.0
2019-11-20 13:25:00,65.37,65.53,65.33,65.38,1187332.0,63.2287,63.3834,63.19,63.2383,1187332.0
2019-11-20 13:30:00,65.38,65.41,65.28,65.39,742900.0,63.2383,63.2674,63.1416,63.248,742900.0
2019-11-20 13:35:00,65.41,65.43,65.29,65.32,1058880.0,63.2674,63.2867,63.1513,63.1803,1058880.0
2019-11-20 13:40:00,65.31,65.47,65.29,65.39,780916.0,63.1706,63.3254,63.1513,63.248,780916.0
2019-11-20 13:45:00,65.4,65.46,65.34,65.4,595100.0,63.2577,63.3157,63.1997,63.2577,595100.0
2019-11-20 13:50:00,65.4,65.56,65.34,65.49,1280236.0,63.2577,63.4124,63.1997,63.3447,1280236.0
2019-11-20 13:55:00,65.5,65.52,65.42,65.51,666860.0,63.3544,63.3738,63.277,63.3641,666860.0
2019-11-20 14:00:00,65.51,65.54,65.41,65.45,561284.0,63.3641,63.3931,63.2674,63.306,561284.0
2019-11-20 14:05:00,65.44,65.45,65.33,65.42,712512.0,63.2964,63.306,63.19,63.277,712512.0
2019-11-20 14:10:00,65.42,65.47,65.33,65.35,725176.0,63.277,63.3254,63.19,63.2093,725176.0
2019-11-20 14:15:00,65.35,65.41,65.3,65.41,787236.0,63.2093,63.2674,63.161,63.2674,787236.0
2019-11-20 14:20:00,65.41,65.44,65.34,65.38,592248.0,63.2674,63.2964,63.1997,63.2383,592248.0
2019-11-20 14:25:00,65.37,65.52,65.36,65.52,952784.0,63.2287,63.3738,63.219,63.3738,952784.0
2019-11-20 14:30:00,65.52,65.71,65.52,65.64,1243140.0,63.3738,63.5575,63.3738,63.4898,1243140.0
2019-11-20 14:35:00,65.64,65.65,65.59,65.63,771624.0,63.4898,63.4995,63.4415,63.4802,771624.0
2019-11-20 14:40:00,65.63,65.7,65.61,65.64,962364.0,63.4802,63.5479,63.4608,63.4898,962364.0
2019-11-20 14:45:00,65.64,65.65,65.56,65.58,796416.0,63.4898,63.4995,63.4124,63.4318,796416.0
2019-11-20 14:50:00,65.58,65.63,65.54,65.57,518732.0,63.4318,63.4802,63.3931,63.4221,518732.0
2019-11-20 14:55:00,65.57,65.64,65.56,65.56,528804.0,63.4221,63.4898,63.4124,63.4124,528804.0
2019-11-20 15:00:00,65.56,65.61,65.53,65.56,750600.0,63.4124,63.4608,63.3834,63.4124,750600.0
2019-11-20 15:05:00,65.56,65.69,65.55,65.67,626576.0,63.4124,63.5382,63.4028,63.5188,626576.0
2019-11-20 15:10:00,65.67,65.75,65.66,65.73,764892.0,63.5188,63.5962,63.5092,63.5769,764892.0
2019-11-20 15:15:00,65.73,65.73,65.64,65.65,795764.0,63.5769,63.5769,63.4898,63.4995,795764.0
2019-11-20 15:20:00,65.64,65.7,65.63,65.64,584668.0,63.4898,63.5479,63.4802,63.4898,584668.0
2019-11-20 15:25:00,65.64,65.66,65.5,65.51,723680.0,63.4898,63.5092,63.3544,63.3641,723680.0
2019-11-20 15:30:00,65.52,65.54,65.45,65.53,939484.0,63.3738,63.3931,63.306,63.3834,939484.0
2019-11-20 15:35:00,65.52,65.57,65.52,65.55,658276.0,63.3738,63.4221,63.3738,63.4028,658276.0
2019-11-20 15:40:00,65.55,65.69,65.53,65.68,1030780.0,63.4028,63.5382,63.3834,63.5285,1030780.0
2019-11-20 15:45:00,65.68,65.74,65.67,65.68,1138756.0,63.5285,63.5865,63.5188,63.5285,1138756.0
2019-11-20 15:50:00,65.68,65.72,65.66,65.72,1301764.0,63.5285,63.5672,63.5092,63.5672,1301764.0
2019-11-20 15:55:00,65.73,65.81,65.68,65.81,3090920.0,63.5769,63.6543,63.5285,63.6543,3090920.0
2019-11-21 09:30:00,66.0,66.0,65.79,65.81,3220916.0,63.838,63.838,63.6349,63.6543,3220916.0
2019-11-21 09:35:00,65.81,65.92,65.74,65.91,1220408.0,63.6543,63.7607,63.5865,63.751,1220408.0
2019-11-21 09:40:00,65.92,65.98,65.85,65.89,1399892.0,63.7607,63.8187,63.6929,63.7316,1399892.0
2019-11-21 09:45:00,65.89,65.99,65.71,65.78,1399216.0,63.7316,63.8284,63.5575,63.6252,1399216.0
2019-11-21 09:50:00,65.79,65.84,65.72,65.74,1338376.0,63.6349,63.6833,63.5672,63.5865,1338376.0
2019-11-21 09:55:00,65.74,65.89,65.73,65.87,930944.0,63.5865,63.7316,63.5769,63.7123,930944.0
2019-11-21 10:00:00,65.87,65.95,65.84,65.89,1127428.0,63.7123,63.7897,63.6833,63.7316,1127428.0
2019-11-21 10:05:00,65.89,66.0,65.87,65.95,1152412.0,63.7316,63.838,63.7123,63.7897,1152412.0
2019-11-21 10:10:00,65.95,65.98,65.93,65.96,655212.0,63.7897,63.8187,63.7703,63.7993,655212.0
2019-11-21 10:15:00,65.95,65.95,65.67,65.71,1430864.0,63.7897,63.7897,63.5188,63.5575,1430864.0
2019-11-21 10:20:00,65.71,65.73,65.64,65.69,901700.0,63.5575,63.5769,63.4898,63.5382,901700.0
2019-11-21 10:25:00,65.69,65.76,65.64,65.67,906196.0,63.5382,63.6059,63.4898,63.5188,906196.0
2019-11-21 10:30:00,65.66,65.7,65.55,65.58,1294940.0,63.5092,63.5479,63.4028,63.4318,1294940.0
2019-11-21 10:35:00,65.58,65.72,65.57,65.7,713976.0,63.4318,63.5672,63.4221,63.5479,713976.0
2019-11-21 10:40:00,65.71,65.74,65.64,65.66,604752.0,63.5575,63.5865,63.4898,63.5092,604752.0
2019-11-21 10:45:00,65.66,65.7,65.63,65.64,537704.0,63.5092,63.5479,63.4802,63.4898,537704.0
2019-11-21 10:50:00,65.64,65.68,65.57,65.59,800220.0,63.4898,63.5285,63.4221,63.4415,800220.0
2019-11-21 10:55:00,65.58,65.64,65.55,65.61,539876.0,63.4318,63.4898,63.4028,63.4608,539876.0
2019-11-21 11:00:00,65.61,65.69,65.57,65.63,721452.0,63.4608,63.5382,63.4221,63.4802,721452.0
2019-11-21 11:05:00,65.64,65.7,65.62,65.65,436848.0,63.4898,63.5479,63.4705,63.4995,436848.0
2019-11-21 11:10:00,65.64,65.65,65.52,65.53,712444.0,63.4898,63.4995,63.3738,63.3834,712444.0
2019-11-21 11:15:00,65.53,65.62,65.53,65.54,633516.0,63.3834,63.4705,63.3834,63.3931,633516.0
2019-11-21 11:20:00,65.53,65.58,65.52,65.54,485032.0,63.3834,63.4318,63.3738,63.3931,485032.0
2019-11-21 11:25:00,65.54,65.61,65.53,65.55,561756.0,63.3931,63.4608,63.3834,63.4028,561756.0
2019-11-21 11:30:00,65.55,65.58,65.46,65.46,1043456.0,63.4028,63.4318,63.3157,63.3157,1043456.0
2019-11-21 11:35:00,65.47,65.49,65.38,65.41,1087656.0,63.3254,63.3447,63.2383,63.2674,1087656.0
2019-11-21 11:40:00,65.42,65.48,65.38,65.47,607752.0,63.277,63.3351,63.2383,63.3254,607752.0
2019-11-21 11:45:00,65.47,65.51,65.45,65.46,470444.0,63.3254,63.3641,63.306,63.3157,470444.0
2019-11-21 11:50:00,65.47,65.48,65.38,65.4,873024.0,63.3254,63.3351,63.2383,63.2577,873024.0
2019-11-21 11:55:00,65.4,65.42,65.3,65.32,872336.0,63.2577,63.277,63.161,63.1803,872336.0
2019-11-21 12:00:00,65.32,65.39,65.3,65.38,818236.0,63.1803,63.248,63.161,63.2383,818236.0
2019-11-21 12:05:00,65.38,65.42,65.34,65.36,617860.0,63.2383,63.277,63.1997,63.219,617860.0
2019-11-21 12:10:00,65.36,65.49,65.36,65.45,478708.0,63.219,63.3447,63.219,63.306,478708.0
2019-11-21 12:15:00,65.46,65.49,65.43,65.44,484168.0,63.3157,63.3447,63.2867,63.2964,484168.0
2019-11-21 12:20:00,65.44,65.54,65.42,65.53,644284.0,63.2964,63.3931,63.277,63.3834,644284.0
2019-11-21 12:25:00,65.54,65.58,65.52,65.54,644128.0,63.3931,63.4318,63.3738,63.3931,644128.0
2019-11-21 12:30:00,65.54,65.61,65.53,65.6,346780.0,63.3931,63.4608,63.3834,63.4511,346780.0
2019-11-21 12:35:00,65.61,65.61,65.57,65.61,500116.0,63.4608,63.4608,63.4221,63.4608,500116.0
2019-11-21 12:40:00,65.61,65.61,65.54,65.56,361920.0,63.4608,63.4608,63.3931,63.4124,361920.0
2019-11-21 12:45:00,65.56,65.56,65.5,65.51,381348.0,63.4124,63.4124,63.3544,63.3641,381348.0
2019-11-21 12:50:00,65.51,65.54,65.49,65.53,295644.0,63.3641,63.3931,63.3447,63.3834,295644.0
2019-11-21 12:55:00,65.53,65.56,65.48,65.55,308592.0,63.3834,63.4124,63.3351,63.4028,308592.0
2019-11-21 13:00:00,65.55,65.62,65.54,65.62,537020.0,63.4028,63.4705,63.3931,63.4705,537020.0
2019-11-21 13:05:00,65.62,65.62,65.58,65.59,297616.0,63.4705,63.4705,63.4318,63.4415,297616.0
2019-11-21 13:10:00,65.59,65.61,65.53,65.53,266752.0,63.4415,63.4608,63.3834,63.3834,266752.0
2019-11-21 13:15:00,65.54,65.58,65.53,65.58,222532.0,63.3931,63.4318,63.3834,63.4318,222532.0
2019-11-21 13:20:00,65.58,65.58,65.52,65.54,261548.0,63.4318,63.4318,63.3738,63.3931,261548.0
2019-11-21 13:25:00,65.54,65.6,65.54,65.57,275140.0,63.3931,63.4511,63.3931,63.4221,275140.0
2019-11-21 13:30:00,65.58,65.58,65.5,65.52,391040.0,63.4318,63.4318,63.3544,63.3738,391040.0
2019-11-21 13:35:00,65.52,65.54,65.49,65.53,493888.0,63.3738,63.3931,63.3447,63.3834,493888.0
2019-11-21 13:40:00,65.53,65.57,65.5,65.52,381008.0,63.3834,63.4221,63.3544,63.3738,381008.0
2019-11-21 13:45:00,65.52,65.54,65.51,65.53,271892.0,63.3738,63.3931,63.3641,63.3834,271892.0
2019-11-21 13:50:00,65.53,65.54,65.48,65.51,423492.0,63.3834,63.3931,63.3351,63.3641,423492.0
2019-11-21 13:55:00,65.51,65.51,65.46,65.48,432416.0,63.3641,63.3641,63.3157,63.3351,432416.0
2019-11-21 14:00:00,65.49,65.5,65.39,65.41,499068.0,63.3447,63.3544,63.248,63.2674,499068.0
2019-11-21 14:05:00,65.41,65.52,65.38,65.5,653008.0,63.2674,63.3738,63.2383,63.3544,653008.0
2019-11-21 14:10:00,65.5,65.51,65.46,65.5,325516.0,63.3544,63.3641,63.3157,63.3544,325516.0
2019-11-21 14:15:00,65.5,65.54,65.49,65.53,386256.0,63.3544,63.3931,63.3447,63.3834,386256.0
2019-11-21 14:20:00,65.53,65.65,65.53,65.62,766740.0,63.3834,63.4995,63.3834,63.4705,766740.0
2019-11-21 14:25:00,65.62,65.63,65.57,65.6,315684.0,63.4705,63.4802,63.4221,63.4511,315684.0
2019-11-21 14:30:00,65.59,65.61,65.58,65.61,406740.0,63.4415,63.4608,63.4318,63.4608,406740.0
2019-11-21 14:35:00,65.61,65.62,65.55,65.59,506544.0,63.4608,63.4705,63.4028,63.4415,506544.0
2019-11-21 14:40:00,65.59,65.61,65.58,65.58,249052.0,63.4415,63.4608,63.4318,63.4318,249052.0
2019-11-21 14:45:00,65.58,65.6,65.58,65.58,233804.0,63.4318,63.4511,63.4318,63.4318,233804.0
2019-11-21 14:50:00,65.58,65.58,65.54,65.55,401124.0,63.4318,63.4318,63.3931,63.4028,401124.0
2019-11-21 14:55:00,65.55,65.59,65.53,65.59,297640.0,63.4028,63.4415,63.3834,63.4415,297640.0
2019-11-21 15:00:00,65.59,65.59,65.56,65.58,325416.0,63.4415,63.4415,63.4124,63.4318,325416.0
2019-11-21 15:05:00,65.58,65.59,65.54,65.58,459036.0,63.4318,63.4415,63.3931,63.4318,459036.0
2019-11-21 15:10:00,65.58,65.62,65.58,65.62,455360.0,63.4318,63.4705,63.4318,63.4705,455360.0
2019-11-21 15:15:00,65.61,65.62,65.58,65.59,322308.0,63.4608,63.4705,63.4318,63.4415,322308.0
2019-11-21 15:20:00,65.59,65.62,65.58,65.61,320568.0,63.4415,63.4705,63.4318,63.4608,320568.0
2019-11-21 15:25:00,65.61,65.64,65.58,65.59,569100.0,63.4608,63.4898,63.4318,63.4415,569100.0
2019-11-21 15:30:00,65.59,65.61,65.56,65.57,502040.0,63.4415,63.4608,63.4124,63.4221,502040.0
2019-11-21 15:35:00,65.58,65.58,65.53,65.55,642044.0,63.4318,63.4318,63.3834,63.4028,642044.0
2019-11-21 15:40:00,65.55,65.55,65.45,65.47,887532.0,63.4028,63.4028,63.306,63.3254,887532.0
2019-11-21 15:45:00,65.47,65.5,65.44,65.49,759452.0,63.3254,63.3544,63.2964,63.3447,759452.0
2019-11-21 15:50:00,65.49,65.5,65.32,65.42,3167756.0,63.3447,63.3544,63.1803,63.277,3167756.0
2019-11-21 15:55:00,65.42,65.54,65.4,65.5,3525424.0,63.277,63.3931,63.2577,63.3544,3525424.0
2019-11-22 09:30:00,65.64,65.76,65.53,65.76,3677000.0,63.4898,63.6059,63.3834,63.6059,3677000.0
2019-11-22 09:35:00,65.76,65.8,65.6,65.67,1305892.0,63.6059,63.6446,63.4511,63.5188,1305892.0
2019-11-22 09:40:00,65.66,65.66,65.39,65.45,1600952.0,63.5092,63.5092,63.248,63.306,1600952.0
2019-11-22 09:45:00,65.46,65.62,65.44,65.58,1409136.0,63.3157,63.4705,63.2964,63.4318,1409136.0
2019-11-22 09:50:00,65.59,65.66,65.54,65.62,673236.0,63.4415,63.5092,63.3931,63.4705,673236.0
2019-11-22 09:55:00,65.62,65.67,65.58,65.64,702440.0,63.4705,63.5188,63.4318,63.4898,702440.0
2019-11-22 10:00:00,65.64,65.73,65.63,65.7,920512.0,63.4898,63.5769,63.4802,63.5479,920512.0
2019-11-22 10:05:00,65.69,65.7,65.58,65.61,694536.0,63.5382,63.5479,63.4318,63.4608,694536.0
2019-11-22 10:10:00,65.61,65.71,65.58,65.68,722516.0,63.4608,63.5575,63.4318,63.5285,722516.0
2019-11-22 10:15:00,65.68,65.68,65.6,65.64,561948.0,63.5285,63.5285,63.4511,63.4898,561948.0
2019-11-22 10:20:00,65.63,65.71,65.61,65.69,411728.0,63.4802,63.5575,63.4608,63.5382,411728.0
2019-11-22 10:25:00,65.69,65.72,65.61,65.61,729504.0,63.5382,63.5672,63.4608,63.4608,729504.0
2019-11-22 10:30:00,65.61,65.62,65.53,65.57,877532.0,63.4608,63.4705,63.3834,63.4221,877532.0
2019-11-22 10:35:00,65.57,65.58,65.48,65.52,755864.0,63.4221,63.4318,63.3351,63.3738,755864.0
2019-11-22 10:40:00,65.53,65.57,65.5,65.55,542740.0,63.3834,63.4221,63.3544,63.4028,542740.0
2019-11-22 10:45:00,65.55,65.57,65.5,65.53,498424.0,63.4028,63.4221,63.3544,63.3834,498424.0
2019-11-22 10:50:00,65.53,65.55,65.44,65.48,660768.0,63.3834,63.4028,63.2964,63.3351,660768.0
2019-11-22 10:55:00,65.48,65.51,65.46,65.48,446624.0,63.3351,63.3641,63.3157,63.3351,446624.0
2019-11-22 11:00:00,65.48,65.5,65.28,65.33,1175444.0,63.3351,63.3544,63.1416,63.19,1175444.0
2019-11-22 11:05:00,65.33,65.41,65.22,65.37,1621980.0,63.19,63.2674,63.0836,63.2287,1621980.0
2019-11-22 11:10:00,65.37,65.41,65.31,65.36,824616.0,63.2287,63.2674,63.1706,63.219,824616.0
2019-11-22 11:15:00,65.36,65.41,65.28,65.28,731240.0,63.219,63.2674,63.1416,63.1416,731240.0
2019-11-22 11:20:00,65.29,65.44,65.26,65.42,754704.0,63.1513,63.2964,63.1223,63.277,754704.0
2019-11-22 11:25:00,65.42,65.47,65.39,65.46,403144.0,63.277,63.3254,63.248,63.3157,403144.0
2019-11-22 11:30:00,65.47,65.51,65.44,65.46,647804.0,63.3254,63.3641,63.2964,63.3157,647804.0
2019-11-22 11:35:00,65.46,65.56,65.46,65.55,606176.0,63.3157,63.4124,63.3157,63.4028,606176.0
2019-11-22 11:40:00,65.55,65.59,65.52,65.57,445580.0,63.4028,63.4415,63.3738,63.4221,445580.0
2019-11-22 11:45:00,65.56,65.57,65.53,65.57,326656.0,63.4124,63.4221,63.3834,63.4221,326656.0
2019-11-22 11:50:00,65.57,65.61,65.56,65.58,391664.0,63.4221,63.4608,63.4124,63.4318,391664.0
2019-11-22 11:55:00,65.58,65.62,65.57,65.58,384060.0,63.4318,63.4705,63.4221,63.4318,384060.0
2019-11-22 12:00:00,65.58,65.6,65.54,65.54,403984.0,63.4318,63.4511,63.3931,63.3931,403984.0
2019-11-22 12:05:00,65.54,65.56,65.51,65.53,576396.0,63.3931,63.4124,63.3641,63.3834,576396.0
2019-11-22 12:10:00,65.54,65.56,65.49,65.5,500944.0,63.3931,63.4124,63.3447,63.3544,500944.0
2019-11-22 12:15:00,65.5,65.54,65.44,65.52,478704.0,63.3544,63.3931,63.2964,63.3738,478704.0
2019-11-22 12:20:00,65.53,65.55,65.5,65.54,346712.0,63.3834,63.4028,63.3544,63.3931,346712.0
2019-11-22 12:25:00,65.54,65.55,65.52,65.54,309996.0,63.3931,63.4028,63.3738,63.3931,309996.0
2019-11-22 12:30:00,65.54,65.58,65.54,65.55,360340.0,63.3931,63.4318,63.3931,63.4028,360340.0
2019-11-22 12:35:00,65.56,65.59,65.53,65.57,289016.0,63.4124,63.4415,63.3834,63.4221,289016.0
2019-11-22 12:40:00,65.58,65.6,65.56,65.58,389428.0,63.4318,63.4511,63.4124,63.4318,389428.0
2019-11-22 12:45:00,65.58,65.59,65.55,65.57,214196.0,63.4318,63.4415,63.4028,63.4221,214196.0
2019-11-22 12:50:00,65.57,65.61,65.56,65.6,183276.0,63.4221,63.4608,63.4124,63.4511,183276.0
2019-11-22 12:55:00,65.59,65.61,65.54,65.54,272268.0,63.4415,63.4608,63.3931,63.3931,272268.0
2019-11-22 13:00:00,65.55,65.57,65.53,65.55,236720.0,63.4028,63.4221,63.3834,63.4028,236720.0
2019-11-22 13:05:00,65.55,65.57,65.51,65.57,343380.0,63.4028,63.4221,63.3641,63.4221,343380.0
2019-11-22 13:10:00,65.58,65.59,65.55,65.59,303860.0,63.4318,63.4415,63.4028,63.4415,303860.0
2019-11-22 13:15:00,65.59,65.6,65.56,65.59,197764.0,63.4415,63.4511,63.4124,63.4415,197764.0
2019-11-22 13:20:00,65.59,65.61,65.58,65.6,197624.0,63.4415,63.4608,63.4318,63.4511,197624.0
2019-11-22 13:25:00,65.6,65.6,65.57,65.6,142544.0,63.4511,63.4511,63.4221,63.4511,142544.0
2019-11-22 13:30:00,65.6,65.6,65.55,65.56,337872.0,63.4511,63.4511,63.4028,63.4124,337872.0
2019-11-22 13:35:00,65.56,65.58,65.54,65.55,205216.0,63.4124,63.4318,63.3931,63.4028,205216.0
2019-11-22 13:40:00,65.55,65.56,65.5,65.51,306108.0,63.4028,63.4124,63.3544,63.3641,306108.0
2019-11-22 13:45:00,65.51,65.55,65.39,65.41,733424.0,63.3641,63.4028,63.248,63.2674,733424.0
2019-11-22 13:50:00,65.41,65.43,65.35,65.41,702180.0,63.2674,63.2867,63.2093,63.2674,702180.0
2019-11-22 13:55:00,65.41,65.45,65.4,65.44,277444.0,63.2674,63.306,63.2577,63.2964,277444.0
2019-11-22 14:00:00,65.44,65.44,65.31,65.34,483332.0,63.2964,63.2964,63.1706,63.1997,483332.0
2019-11-22 14:05:00,65.34,65.36,65.32,65.33,273972.0,63.1997,63.219,63.1803,63.19,273972.0
2019-11-22 14:10:00,65.33,65.33,65.28,65.31,486328.0,63.19,63.19,63.1416,63.1706,486328.0
2019-11-22 14:15:00,65.31,65.32,65.29,65.31,335028.0,63.1706,63.1803,63.1513,63.1706,335028.0
2019-11-22 14:20:00,65.31,65.33,65.26,65.28,452932.0,63.1706,63.19,63.1223,63.1416,452932.0
2019-11-22 14:25:00,65.28,65.3,65.25,65.3,403804.0,63.1416,63.161,63.1126,63.161,403804.0
2019-11-22 14:30:00,65.3,65.32,65.28,65.29,388448.0,63.161,63.1803,63.1416,63.1513,388448.0
2019-11-22 14:35:00,65.29,65.33,65.28,65.31,366120.0,63.1513,63.19,63.1416,63.1706,366120.0
2019-11-22 14:40:00,65.3,65.35,65.28,65.34,567444.0,63.161,63.2093,63.1416,63.1997,567444.0
2019-11-22 14:45:00,65.34,65.36,65.32,65.33,554636.0,63.1997,63.219,63.1803,63.19,554636.0
2019-11-22 14:50:00,65.33,65.35,65.33,65.34,240024.0,63.19,63.2093,63.19,63.1997,240024.0
2019-11-22 14:55:00,65.34,65.35,65.28,65.32,478400.0,63.1997,63.2093,63.1416,63.1803,478400.0
2019-11-22 15:00:00,65.32,65.34,65.29,65.3,279724.0,63.1803,63.1997,63.1513,63.161,279724.0
2019-11-22 15:05:00,65.3,65.33,65.3,65.32,162760.0,63.161,63.19,63.161,63.1803,162760.0
2019-11-22 15:10:00,65.33,65.34,65.32,65.32,289768.0,63.19,63.1997,63.1803,63.1803,289768.0
2019-11-22 15:15:00,65.32,65.35,65.31,65.34,335384.0,63.1803,63.2093,63.1706,63.1997,335384.0
2019-11-22 15:20:00,65.34,65.36,65.33,65.35,342588.0,63.1997,63.219,63.19,63.2093,342588.0
2019-11-22 15:25:00,65.35,65.46,65.35,65.45,626596.0,63.2093,63.3157,63.2093,63.306,626596.0
2019-11-22 15:30:00,65.45,65.46,65.4,65.42,527344.0,63.306,63.3157,63.2577,63.277,527344.0
2019-11-22 15:35:00,65.42,65.43,65.32,65.35,737260.0,63.277,63.2867,63.1803,63.2093,737260.0
2019-11-22 15:40:00,65.34,65.35,65.29,65.32,635856.0,63.1997,63.2093,63.1513,63.1803,635856.0
2019-11-22 15:45:00,65.32,65.34,65.29,65.29,624444.0,63.1803,63.1997,63.1513,63.1513,624444.0
2019-11-22 15:50:00,65.28,65.34,65.21,65.34,1746212.0,63.1416,63.1997,63.0739,63.1997,1746212.0
2019-11-22 15:55:00,65.34,65.56,65.33,65.47,3513276.0,63.1997,63.4124,63.19,63.3254,3513276.0
2019-11-25 09:30:00,65.66,66.05,65.63,66.03,3322736.0,63.5092,63.8864,63.4802,63.8671,3322736.0
2019-11-25 09:35:00,66.04,66.12,65.96,66.11,1570232.0,63.8767,63.9541,63.7993,63.9444,1570232.0
2019-11-25 09:40:00,66.11,66.16,66.1,66.13,1237544.0,63.9444,63.9928,63.9348,63.9638,1237544.0
2019-11-25 09:45:00,66.13,66.14,66.05,66.06,979028.0,63.9638,63.9734,63.8864,63.8961,979028.0
2019-11-25 09:50:00,66.06,66.21,66.06,66.17,1161256.0,63.8961,64.0412,63.8961,64.0025,1161256.0
2019-11-25 09:55:00,66.17,66.19,66.11,66.14,751772.0,64.0025,64.0218,63.9444,63.9734,751772.0
2019-11-25 10:00:00,66.15,66.16,66.11,66.12,607580.0,63.9831,63.9928,63.9444,63.9541,607580.0
2019-11-25 10:05:00,66.12,66.18,66.12,66.18,614268.0,63.9541,64.0121,63.9541,64.0121,614268.0
2019-11-25 10:10:00,66.18,66.22,66.15,66.16,900116.0,64.0121,64.0508,63.9831,63.9928,900116.0
2019-11-25 10:15:00,66.16,66.19,66.14,66.16,468712.0,63.9928,64.0218,63.9734,63.9928,468712.0
2019-11-25 10:20:00,66.16,66.25,66.16,66.24,780868.0,63.9928,64.0798,63.9928,64.0702,780868.0
2019-11-25 10:25:00,66.23,66.3,66.21,66.3,1369532.0,64.0605,64.1282,64.0412,64.1282,1369532.0
2019-11-25 10:30:00,66.3,66.35,66.28,66.31,991688.0,64.1282,64.1766,64.1089,64.1379,991688.0
2019-11-25 10:35:00,66.31,66.39,66.3,66.38,1081700.0,64.1379,64.2153,64.1282,64.2056,1081700.0
2019-11-25 10:40:00,66.38,66.41,66.33,66.34,882216.0,64.2056,64.2346,64.1572,64.1669,882216.0
2019-11-25 10:45:00,66.34,66.38,66.32,66.34,695644.0,64.1669,64.2056,64.1476,64.1669,695644.0
2019-11-25 10:50:00,66.34,66.36,66.32,66.35,469496.0,64.1669,64.1862,64.1476,64.1766,469496.0
2019-11-25 10:55:00,66.35,66.35,66.31,66.33,468932.0,64.1766,64.1766,64.1379,64.1572,468932.0
2019-11-25 11:00:00,66.33,66.34,66.29,66.3,560252.0,64.1572,64.1669,64.1185,64.1282,560252.0
2019-11-25 11:05:00,66.3,66.31,66.27,66.29,491088.0,64.1282,64.1379,64.0992,64.1185,491088.0
2019-11-25 11:10:00,66.3,66.36,66.29,66.36,453924.0,64.1282,64.1862,64.1185,64.1862,453924.0
2019-11-25 11:15:00,66.36,66.37,66.32,66.32,941884.0,64.1862,64.1959,64.1476,64.1476,941884.0
2019-11-25 11:20:00,66.32,66.32,66.26,66.28,399760.0,64.1476,64.1476,64.0895,64.1089,399760.0
2019-11-25 11:25:00,66.28,66.33,66.28,66.29,437072.0,64.1089,64.1572,64.1089,64.1185,437072.0
2019-11-25 11:30:00,66.29,66.3,66.21,66.24,637784.0,64.1185,64.1282,64.0412,64.0702,637784.0
2019-11-25 11:35:00,66.25,66.28,66.24,66.24,389032.0,64.0798,64.1089,64.0702,64.0702,389032.0
2019-11-25 11:40:00,66.25,66.28,66.24,66.27,346900.0,64.0798,64.1089,64.0702,64.0992,346900.0
2019-11-25 11:45:00,66.27,66.33,66.27,66.33,314784.0,64.0992,64.1572,64.0992,64.1572,314784.0
2019-11-25 11:50:00,66.33,66.33,66.27,66.3,295012.0,64.1572,64.1572,64.0992,64.1282,295012.0
2019-11-25 11:55:00,66.3,66.31,66.25,66.27,357868.0,64.1282,64.1379,64.0798,64.0992,357868.0
2019-11-25 12:00:00,66.27,66.31,66.27,66.28,213564.0,64.0992,64.1379,64.0992,64.1089,213564.0
2019-11-25 12:05:00,66.28,66.28,66.25,66.28,328608.0,64.1089,64.1089,64.0798,64.1089,328608.0
2019-11-25 12:10:00,66.28,66.3,66.24,66.24,341504.0,64.1089,64.1282,64.0702,64.0702,341504.0
2019-11-25 12:15:00,66.25,66.26,66.24,66.25,279072.0,64.0798,64.0895,64.0702,64.0798,279072.0
2019-11-25 12:20:00,66.25,66.29,66.24,66.29,320916.0,64.0798,64.1185,64.0702,64.1185,320916.0
2019-11-25 12:25:00,66.29,66.29,66.26,66.26,231628.0,64.1185,64.1185,64.0895,64.0895,231628.0
2019-11-25 12:30:00,66.26,66.29,66.25,66.29,244764.0,64.0895,64.1185,64.0798,64.1185,244764.0
2019-11-25 12:35:00,66.29,66.29,66.26,66.26,177004.0,64.1185,64.1185,64.0895,64.0895,177004.0
2019-11-25 12:40:00,66.26,66.28,66.26,66.27,181628.0,64.0895,64.1089,64.0895,64.0992,181628.0
2019-11-25 12:45:00,66.27,66.31,66.26,66.29,221052.0,64.0992,64.1379,64.0895,64.1185,221052.0
2019-11-25 12:50:00,66.29,66.29,66.27,66.29,201112.0,64.1185,64.1185,64.0992,64.1185,201112.0
2019-11-25 12:55:00,66.29,66.29,66.27,66.28,160424.0,64.1185,64.1185,64.0992,64.1089,160424.0
2019-11-25 13:00:00,66.28,66.31,66.27,66.27,601180.0,64.1089,64.1379,64.0992,64.0992,601180.0
2019-11-25 13:05:00,66.27,66.29,66.26,66.27,277588.0,64.0992,64.1185,64.0895,64.0992,277588.0
2019-11-25 13:10:00,66.27,66.3,66.27,66.28,286512.0,64.0992,64.1282,64.0992,64.1089,286512.0
2019-11-25 13:15:00,66.28,66.28,66.27,66.27,230336.0,64.1089,64.1089,64.0992,64.0992,230336.0
2019-11-25 13:20:00,66.27,66.29,66.26,66.27,231984.0,64.0992,64.1185,64.0895,64.0992,231984.0
2019-11-25 13:25:00,66.27,66.27,66.21,66.22,383288.0,64.0992,64.0992,64.0412,64.0508,383288.0
2019-11-25 13:30:00,66.22,66.24,66.21,66.23,332644.0,64.0508,64.0702,64.0412,64.0605,332644.0
2019-11-25 13:35:00,66.23,66.24,66.18,66.18,328464.0,64.0605,64.0702,64.0121,64.0121,328464.0
2019-11-25 13:40:00,66.18,66.19,66.17,66.18,312400.0,64.0121,64.0218,64.0025,64.0121,312400.0
2019-11-25 13:45:00,66.18,66.19,66.16,66.18,392388.0,64.0121,64.0218,63.9928,64.0121,392388.0
2019-11-25 13:50:00,66.18,66.19,66.16,66.16,298716.0,64.0121,64.0218,63.9928,63.9928,298716.0
2019-11-25 13:55:00,66.16,66.19,66.16,66.19,261200.0,63.9928,64.0218,63.9928,64.0218,261200.0
2019-11-25 14:00:00,66.18,66.19,66.17,66.18,209548.0,64.0121,64.0218,64.0025,64.0121,209548.0
2019-11-25 14:05:00,66.17,66.18,66.14,66.17,249896.0,64.0025,64.0121,63.9734,64.0025,249896.0
2019-11-25 14:10:00,66.17,66.23,66.17,66.22,373788.0,64.0025,64.0605,64.0025,64.0508,373788.0
2019-11-25 14:15:00,66.22,66.23,66.19,66.22,342292.0,64.0508,64.0605,64.0218,64.0508,342292.0
2019-11-25 14:20:00,66.21,66.23,66.2,66.2,318128.0,64.0412,64.0605,64.0315,64.0315,318128.0
2019-11-25 14:25:00,66.2,66.25,66.2,66.25,305768.0,64.0315,64.0798,64.0315,64.0798,305768.0
2019-11-25 14:30:00,66.25,66.25,66.19,66.2,290180.0,64.0798,64.0798,64.0218,64.0315,290180.0
2019-11-25 14:35:00,66.2,66.24,66.19,66.24,197608.0,64.0315,64.0702,64.0218,64.0702,197608.0
2019-11-25 14:40:00,66.24,66.24,66.21,66.22,203548.0,64.0702,64.0702,64.0412,64.0508,203548.0
2019-11-25 14:45:00,66.22,66.25,66.2,66.23,339112.0,64.0508,64.0798,64.0315,64.0605,339112.0
2019-11-25 14:50:00,66.23,66.25,66.21,66.25,233000.0,64.0605,64.0798,64.0412,64.0798,233000.0
2019-11-25 14:55:00,66.25,66.32,66.24,66.32,880252.0,64.0798,64.1476,64.0702,64.1476,880252.0
2019-11-25 15:00:00,66.31,66.34,66.29,66.34,439036.0,64.1379,64.1669,64.1185,64.1669,439036.0
2019-11-25 15:05:00,66.34,66.35,66.32,66.32,565936.0,64.1669,64.1766,64.1476,64.1476,565936.0
2019-11-25 15:10:00,66.32,66.36,66.31,66.35,423404.0,64.1476,64.1862,64.1379,64.1766,423404.0
2019-11-25 15:15:00,66.35,66.41,66.33,66.41,764488.0,64.1766,64.2346,64.1572,64.2346,764488.0
2019-11-25 15:20:00,66.41,66.43,66.39,66.42,938688.0,64.2346,64.2539,64.2153,64.2443,938688.0
2019-11-25 15:25:00,66.42,66.46,66.41,66.45,735964.0,64.2443,64.283,64.2346,64.2733,735964.0
2019-11-25 15:30:00,66.45,66.46,66.41,66.43,680240.0,64.2733,64.283,64.2346,64.2539,680240.0
2019-11-25 15:35:00,66.43,66.48,66.42,66.47,779020.0,64.2539,64.3023,64.2443,64.2926,779020.0
2019-11-25 15:40:00,66.47,66.47,66.43,66.45,683548.0,64.2926,64.2926,64.2539,64.2733,683548.0
2019-11-25 15:45:00,66.45,66.5,66.44,66.49,1206780.0,64.2733,64.3217,64.2636,64.312,1206780.0
2019-11-25 15:50:00,66.48,66.52,66.42,66.52,1901472.0,64.3023,64.341,64.2443,64.341,1901472.0
2019-11-25 15:55:00,66.51,66.61,66.49,66.61,2943068.0,64.3313,64.4281,64.312,64.4281,2943068.0
2019-11-26 09:30:00,66.73,66.79,66.44,66.47,3184728.0,64.5441,64.6022,64.2636,64.2926,3184728.0
2019-11-26 09:35:00,66.46,66.54,66.37,66.38,1188428.0,64.283,64.3603,64.1959,64.2056,1188428.0
2019-11-26 09:40:00,66.38,66.53,66.31,66.51,1674664.0,64.2056,64.3507,64.1379,64.3313,1674664.0
2019-11-26 09:45:00,66.51,66.56,66.41,66.44,1422344.0,64.3313,64.3797,64.2346,64.2636,1422344.0
2019-11-26 09:50:00,66.44,66.52,66.38,66.49,962564.0,64.2636,64.341,64.2056,64.312,962564.0
2019-11-26 09:55:00,66.49,66.59,66.44,66.51,1293132.0,64.312,64.4087,64.2636,64.3313,1293132.0
2019-11-26 10:00:00,66.51,66.52,66.41,66.49,988756.0,64.3313,64.341,64.2346,64.312,988756.0
2019-11-26 10:05:00,66.49,66.49,66.39,66.47,645864.0,64.312,64.312,64.2153,64.2926,645864.0
2019-11-26 10:10:00,66.47,66.52,66.41,66.42,629148.0,64.2926,64.341,64.2346,64.2443,629148.0
2019-11-26 10:15:00,66.43,66.49,66.4,66.43,683080.0,64.2539,64.312,64.2249,64.2539,683080.0
2019-11-26 10:20:00,66.43,66.55,66.4,66.53,712324.0,64.2539,64.37,64.2249,64.3507,712324.0
2019-11-26 10:25:00,66.54,66.59,66.49,66.5,756048.0,64.3603,64.4087,64.312,64.3217,756048.0
2019-11-26 10:30:00,66.5,66.53,66.45,66.46,930788.0,64.3217,64.3507,64.2733,64.283,930788.0
2019-11-26 10:35:00,66.46,66.52,66.38,66.4,1023372.0,64.283,64.341,64.2056,64.2249,1023372.0
2019-11-26 10:40:00,66.39,66.56,66.39,66.56,1061476.0,64.2153,64.3797,64.2153,64.3797,1061476.0
2019-11-26 10:45:00,66.56,66.62,66.53,66.58,1010240.0,64.3797,64.4377,64.3507,64.399,1010240.0
2019-11-26 10:50:00,66.59,66.61,66.54,66.58,721932.0,64.4087,64.4281,64.3603,64.399,721932.0
2019-11-26 10:55:00,66.59,66.62,66.56,66.59,406688.0,64.4087,64.4377,64.3797,64.4087,406688.0
2019-11-26 11:00:00,66.59,66.6,66.5,66.52,490832.0,64.4087,64.4184,64.3217,64.341,490832.0
2019-11-26 11:05:00,66.53,66.58,66.52,66.56,323080.0,64.3507,64.399,64.341,64.3797,323080.0
2019-11-26 11:10:00,66.57,66.6,66.57,66.6,306036.0,64.3894,64.4184,64.3894,64.4184,306036.0
2019-11-26 11:15:00,66.6,66.6,66.54,66.55,443996.0,64.4184,64.4184,64.3603,64.37,443996.0
2019-11-26 11:20:00,66.55,66.58,66.52,66.54,392064.0,64.37,64.399,64.341,64.3603,392064.0
2019-11-26 11:25:00,66.54,66.55,66.47,66.5,463528.0,64.3603,64.37,64.2926,64.3217,463528.0
2019-11-26 11:30:00,66.5,66.54,66.46,66.46,425196.0,64.3217,64.3603,64.283,64.283,425196.0
2019-11-26 11:35:00,66.46,66.56,66.43,66.55,650576.0,64.283,64.3797,64.2539,64.37,650576.0
2019-11-26 11:40:00,66.55,66.58,66.53,66.57,239848.0,64.37,64.399,64.3507,64.3894,239848.0
2019-11-26 11:45:00,66.57,66.64,66.57,66.61,621088.0,64.3894,64.4571,64.3894,64.4281,621088.0
2019-11-26 11:50:00,66.61,66.64,66.6,66.63,370628.0,64.4281,64.4571,64.4184,64.4474,370628.0
2019-11-26 11:55:00,66.63,66.64,66.59,66.61,367032.0,64.4474,64.4571,64.4087,64.4281,367032.0
2019-11-26 12:00:00,66.6,66.61,66.54,66.55,257560.0,64.4184,64.4281,64.3603,64.37,257560.0
2019-11-26 12:05:00,66.56,66.61,66.55,66.57,344612.0,64.3797,64.4281,64.37,64.3894,344612.0
2019-11-26 12:10:00,66.57,66.6,66.55,66.58,258920.0,64.3894,64.4184,64.37,64.399,258920.0
2019-11-26 12:15:00,66.58,66.61,66.56,66.59,366800.0,64.399,64.4281,64.3797,64.4087,366800.0
2019-11-26 12:20:00,66.6,66.64,66.57,66.58,432964.0,64.4184,64.4571,64.3894,64.399,432964.0
2019-11-26 12:25:00,66.58,66.61,66.54,66.61,329132.0,64.399,64.4281,64.3603,64.4281,329132.0
2019-11-26 12:30:00,66.61,66.62,66.59,66.59,234912.0,64.4281,64.4377,64.4087,64.4087,234912.0
2019-11-26 12:35:00,66.59,66.62,66.58,66.61,245932.0,64.4087,64.4377,64.399,64.4281,245932.0
2019-11-26 12:40:00,66.61,66.62,66.59,66.61,222604.0,64.4281,64.4377,64.4087,64.4281,222604.0
2019-11-26 12:45:00,66.61,66.67,66.61,66.65,542876.0,64.4281,64.4861,64.4281,64.4667,542876.0
2019-11-26 12:50:00,66.66,66.67,66.64,66.67,334388.0,64.4764,64.4861,64.4571,64.4861,334388.0
2019-11-26 12:55:00,66.67,66.67,66.64,66.65,424364.0,64.4861,64.4861,64.4571,64.4667,424364.0
2019-11-26 13:00:00,66.66,66.68,66.65,66.65,265200.0,64.4764,64.4958,64.4667,64.4667,265200.0
2019-11-26 13:05:00,66.65,66.66,66.63,66.64,209920.0,64.4667,64.4764,64.4474,64.4571,209920.0
2019-11-26 13:10:00,66.64,66.67,66.62,66.67,219588.0,64.4571,64.4861,64.4377,64.4861,219588.0
2019-11-26 13:15:00,66.67,66.68,66.64,66.67,349132.0,64.4861,64.4958,64.4571,64.4861,349132.0
2019-11-26 13:20:00,66.67,66.7,66.65,66.67,398932.0,64.4861,64.5151,64.4667,64.4861,398932.0
2019-11-26 13:25:00,66.67,66.67,66.63,66.65,270792.0,64.4861,64.4861,64.4474,64.4667,270792.0
2019-11-26 13:30:00,66.65,66.65,66.57,66.58,399116.0,64.4667,64.4667,64.3894,64.399,399116.0
2019-11-26 13:35:00,66.58,66.66,66.57,66.64,499772.0,64.399,64.4764,64.3894,64.4571,499772.0
2019-11-26 13:40:00,66.64,66.66,66.62,66.64,256416.0,64.4571,64.4764,64.4377,64.4571,256416.0
2019-11-26 13:45:00,66.63,66.66,66.62,66.64,204144.0,64.4474,64.4764,64.4377,64.4571,204144.0
2019-11-26 13:50:00,66.64,66.66,66.63,66.63,264076.0,64.4571,64.4764,64.4474,64.4474,264076.0
2019-11-26 13:55:00,66.63,66.64,66.6,66.61,272716.0,64.4474,64.4571,64.4184,64.4281,272716.0
2019-11-26 14:00:00,66.61,66.66,66.61,66.61,294188.0,64.4281,64.4764,64.4281,64.4281,294188.0
2019-11-26 14:05:00,66.62,66.64,66.6,66.61,345304.0,64.4377,64.4571,64.4184,64.4281,345304.0
2019-11-26 14:10:00,66.6,66.63,66.6,66.62,218116.0,64.4184,64.4474,64.4184,64.4377,218116.0
2019-11-26 14:15:00,66.62,66.63,66.61,66.63,212644.0,64.4377,64.4474,64.4281,64.4474,212644.0
2019-11-26 14:20:00,66.63,66.63,66.58,66.6,219632.0,64.4474,64.4474,64.399,64.4184,219632.0
2019-11-26 14:25:00,66.6,66.61,66.58,66.6,306180.0,64.4184,64.4281,64.399,64.4184,306180.0
2019-11-26 14:30:00,66.6,66.6,66.57,66.58,272376.0,64.4184,64.4184,64.3894,64.399,272376.0
2019-11-26 14:35:00,66.59,66.6,66.55,66.57,238036.0,64.4087,64.4184,64.37,64.3894,238036.0
2019-11-26 14:40:00,66.57,66.58,66.55,66.55,189416.0,64.3894,64.399,64.37,64.37,189416.0
2019-11-26 14:45:00,66.55,66.6,66.53,66.6,484212.0,64.37,64.4184,64.3507,64.4184,484212.0
2019-11-26 14:50:00,66.59,66.64,66.59,66.63,423388.0,64.4087,64.4571,64.4087,64.4474,423388.0
2019-11-26 14:55:00,66.63,66.64,66.61,66.61,253924.0,64.4474,64.4571,64.4281,64.4281,253924.0
2019-11-26 15:00:00,66.61,66.64,66.58,66.64,339772.0,64.4281,64.4571,64.399,64.4571,339772.0
2019-11-26 15:05:00,66.64,66.64,66.58,66.6,293320.0,64.4571,64.4571,64.399,64.4184,293320.0
2019-11-26 15:10:00,66.6,66.62,66.58,66.61,377012.0,64.4184,64.4377,64.399,64.4281,377012.0
2019-11-26 15:15:00,66.61,66.62,66.59,66.61,378804.0,64.4281,64.4377,64.4087,64.4281,378804.0
2019-11-26 15:20:00,66.62,66.62,66.59,66.6,325468.0,64.4377,64.4377,64.4087,64.4184,325468.0
2019-11-26 15:25:00,66.6,66.62,66.57,66.57,454812.0,64.4184,64.4377,64.3894,64.3894,454812.0
2019-11-26 15:30:00,66.58,66.58,66.53,66.54,667108.0,64.399,64.399,64.3507,64.3603,667108.0
2019-11-26 15:35:00,66.54,66.59,66.54,66.59,380292.0,64.3603,64.4087,64.3603,64.4087,380292.0
2019-11-26 15:40:00,66.59,66.67,66.57,66.64,937252.0,64.4087,64.4861,64.3894,64.4571,937252.0
2019-11-26 15:45:00,66.64,66.68,66.63,66.64,893776.0,64.4571,64.4958,64.4474,64.4571,893776.0
2019-11-26 15:50:00,66.64,66.64,66.39,66.41,2825984.0,64.4571,64.4571,64.2153,64.2346,2825984.0
2019-11-26 15:55:00,66.42,66.42,65.92,66.03,6345784.0,64.2443,64.2443,63.7607,63.8671,6345784.0
2019-11-27 09:30:00,66.41,66.5,66.34,66.42,2930756.0,64.2346,64.3217,64.1669,64.2443,2930756.0
2019-11-27 09:35:00,66.42,66.47,66.33,66.44,1329180.0,64.2443,64.2926,64.1572,64.2636,1329180.0
2019-11-27 09:40:00,66.44,66.46,66.35,66.46,1258564.0,64.2636,64.283,64.1766,64.283,1258564.0
2019-11-27 09:45:00,66.46,66.56,66.45,66.54,1641388.0,64.283,64.3797,64.2733,64.3603,1641388.0
2019-11-27 09:50:00,66.54,66.57,66.49,66.52,932904.0,64.3603,64.3894,64.312,64.341,932904.0
2019-11-27 09:55:00,66.51,66.54,66.51,66.54,684324.0,64.3313,64.3603,64.3313,64.3603,684324.0
2019-11-27 10:00:00,66.54,66.54,66.44,66.48,1037492.0,64.3603,64.3603,64.2636,64.3023,1037492.0
2019-11-27 10:05:00,66.49,66.52,66.38,66.41,822616.0,64.312,64.341,64.2056,64.2346,822616.0
2019-11-27 10:10:00,66.42,66.46,66.37,66.4,679884.0,64.2443,64.283,64.1959,64.2249,679884.0
2019-11-27 10:15:00,66.4,66.45,66.36,66.41,608616.0,64.2249,64.2733,64.1862,64.2346,608616.0
2019-11-27 10:20:00,66.4,66.46,66.39,66.45,598660.0,64.2249,64.283,64.2153,64.2733,598660.0
2019-11-27 10:25:00,66.45,66.53,66.45,66.5,768468.0,64.2733,64.3507,64.2733,64.3217,768468.0
2019-11-27 10:30:00,66.5,66.53,66.47,66.48,517168.0,64.3217,64.3507,64.2926,64.3023,517168.0
2019-11-27 10:35:00,66.48,66.55,66.48,66.49,693684.0,64.3023,64.37,64.3023,64.312,693684.0
2019-11-27 10:40:00,66.49,66.5,66.46,66.48,494844.0,64.312,64.3217,64.283,64.3023,494844.0
2019-11-27 10:45:00,66.47,66.58,66.44,66.52,951652.0,64.2926,64.399,64.2636,64.341,951652.0
2019-11-27 10:50:00,66.52,66.56,66.48,66.56,646352.0,64.341,64.3797,64.3023,64.3797,646352.0
2019-11-27 10:55:00,66.56,66.6,66.51,66.55,986272.0,64.3797,64.4184,64.3313,64.37,986272.0
2019-11-27 11:00:00,66.55,66.63,66.55,66.6,687836.0,64.37,64.4474,64.37,64.4184,687836.0
2019-11-27 11:05:00,66.6,66.62,66.56,66.58,496000.0,64.4184,64.4377,64.3797,64.399,496000.0
2019-11-27 11:10:00,66.58,66.62,66.56,66.62,423440.0,64.399,64.4377,64.3797,64.4377,423440.0
2019-11-27 11:15:00,66.62,66.65,66.61,66.65,580072.0,64.4377,64.4667,64.4281,64.4667,580072.0
2019-11-27 11:20:00,66.65,66.65,66.61,66.63,366544.0,64.4667,64.4667,64.4281,64.4474,366544.0
2019-11-27 11:25:00,66.63,66.64,66.6,66.63,332224.0,64.4474,64.4571,64.4184,64.4474,332224.0
2019-11-27 11:30:00,66.63,66.64,66.59,66.61,377772.0,64.4474,64.4571,64.4087,64.4281,377772.0
2019-11-27 11:35:00,66.6,66.61,66.59,66.6,301168.0,64.4184,64.4281,64.4087,64.4184,301168.0
2019-11-27 11:40:00,66.6,66.62,66.58,66.61,269024.0,64.4184,64.4377,64.399,64.4281,269024.0
2019-11-27 11:45:00,66.61,66.63,66.6,66.61,275716.0,64.4281,64.4474,64.4184,64.4281,275716.0
2019-11-27 11:50:00,66.61,66.62,66.54,66.55,469096.0,64.4281,64.4377,64.3603,64.37,469096.0
2019-11-27 11:55:00,66.55,66.64,66.55,66.61,340916.0,64.37,64.4571,64.37,64.4281,340916.0
2019-11-27 12:00:00,66.61,66.62,66.58,66.61,226804.0,64.4281,64.4377,64.399,64.4281,226804.0
2019-11-27 12:05:00,66.61,66.65,66.6,66.64,416900.0,64.4281,64.4667,64.4184,64.4571,416900.0
2019-11-27 12:10:00,66.65,66.65,66.62,66.63,253832.0,64.4667,64.4667,64.4377,64.4474,253832.0
2019-11-27 12:15:00,66.63,66.66,66.6,66.64,523216.0,64.4474,64.4764,64.4184,64.4571,523216.0
2019-11-27 12:20:00,66.65,66.68,66.64,66.66,500232.0,64.4667,64.4958,64.4571,64.4764,500232.0
2019-11-27 12:25:00,66.66,66.67,66.61,66.64,406648.0,64.4764,64.4861,64.4281,64.4571,406648.0
2019-11-27 12:30:00,66.64,66.66,66.64,66.64,183696.0,64.4571,64.4764,64.4571,64.4571,183696.0
2019-11-27 12:35:00,66.64,66.66,66.63,66.64,261148.0,64.4571,64.4764,64.4474,64.4571,261148.0
2019-11-27 12:40:00,66.64,66.66,66.61,66.62,297336.0,64.4571,64.4764,64.4281,64.4377,297336.0
2019-11-27 12:45:00,66.62,66.63,66.61,66.63,239548.0,64.4377,64.4474,64.4281,64.4474,239548.0
2019-11-27 12:50:00,66.63,66.65,66.63,66.64,231744.0,64.4474,64.4667,64.4474,64.4571,231744.0
2019-11-27 12:55:00,66.64,66.64,66.58,66.59,370788.0,64.4571,64.4571,64.399,64.4087,370788.0
2019-11-27 13:00:00,66.59,66.62,66.59,66.6,171584.0,64.4087,64.4377,64.4087,64.4184,171584.0
2019-11-27 13:05:00,66.61,66.63,66.6,66.62,267744.0,64.4281,64.4474,64.4184,64.4377,267744.0
2019-11-27 13:10:00,66.62,66.63,66.58,66.62,490196.0,64.4377,64.4474,64.399,64.4377,490196.0
2019-11-27 13:15:00,66.63,66.64,66.58,66.61,226604.0,64.4474,64.4571,64.399,64.4281,226604.0
2019-11-27 13:20:00,66.61,66.63,66.59,66.63,263664.0,64.4281,64.4474,64.4087,64.4474,263664.0
2019-11-27 13:25:00,66.63,66.64,66.61,66.64,330228.0,64.4474,64.4571,64.4281,64.4571,330228.0
2019-11-27 13:30:00,66.64,66.67,66.63,66.66,407656.0,64.4571,64.4861,64.4474,64.4764,407656.0
2019-11-27 13:35:00,66.66,66.74,66.66,66.7,677808.0,64.4764,64.5538,64.4764,64.5151,677808.0
2019-11-27 13:40:00,66.7,66.73,66.67,66.67,417520.0,64.5151,64.5441,64.4861,64.4861,417520.0
2019-11-27 13:45:00,66.67,66.68,66.65,66.67,328960.0,64.4861,64.4958,64.4667,64.4861,328960.0
2019-11-27 13:50:00,66.67,66.69,66.66,66.67,392352.0,64.4861,64.5054,64.4764,64.4861,392352.0
2019-11-27 13:55:00,66.67,66.7,66.66,66.7,275968.0,64.4861,64.5151,64.4764,64.5151,275968.0
2019-11-27 14:00:00,66.69,66.72,66.67,66.71,497752.0,64.5054,64.5344,64.4861,64.5248,497752.0
2019-11-27 14:05:00,66.71,66.74,66.7,66.73,510332.0,64.5248,64.5538,64.5151,64.5441,510332.0
2019-11-27 14:10:00,66.73,66.75,66.72,66.73,738024.0,64.5441,64.5635,64.5344,64.5441,738024.0
2019-11-27 14:15:00,66.73,66.74,66.7,66.72,271720.0,64.5441,64.5538,64.5151,64.5344,271720.0
2019-11-27 14:20:00,66.72,66.73,66.71,66.72,222328.0,64.5344,64.5441,64.5248,64.5344,222328.0
2019-11-27 14:25:00,66.73,66.74,66.71,66.74,241284.0,64.5441,64.5538,64.5248,64.5538,241284.0
2019-11-27 14:30:00,66.73,66.74,66.71,66.72,307460.0,64.5441,64.5538,64.5248,64.5344,307460.0
2019-11-27 14:35:00,66.73,66.78,66.71,66.76,634944.0,64.5441,64.5925,64.5248,64.5731,634944.0
2019-11-27 14:40:00,66.76,66.78,66.74,66.74,522820.0,64.5731,64.5925,64.5538,64.5538,522820.0
2019-11-27 14:45:00,66.74,66.76,66.7,66.74,509764.0,64.5538,64.5731,64.5151,64.5538,509764.0
2019-11-27 14:50:00,66.74,66.75,66.71,66.73,348772.0,64.5538,64.5635,64.5248,64.5441,348772.0
2019-11-27 14:55:00,66.73,66.76,66.71,66.75,393016.0,64.5441,64.5731,64.5248,64.5635,393016.0
2019-11-27 15:00:00,66.75,66.77,66.7,66.74,506536.0,64.5635,64.5828,64.5151,64.5538,506536.0
2019-11-27 15:05:00,66.74,66.79,66.72,66.78,523004.0,64.5538,64.6022,64.5344,64.5925,523004.0
2019-11-27 15:10:00,66.78,66.8,66.77,66.78,532596.0,64.5925,64.6118,64.5828,64.5925,532596.0
2019-11-27 15:15:00,66.78,66.79,66.73,66.75,467228.0,64.5925,64.6022,64.5441,64.5635,467228.0
2019-11-27 15:20:00,66.75,66.79,66.74,66.76,373864.0,64.5635,64.6022,64.5538,64.5731,373864.0
2019-11-27 15:25:00,66.76,66.79,66.76,66.78,249176.0,64.5731,64.6022,64.5731,64.5925,249176.0
2019-11-27 15:30:00,66.79,66.82,66.77,66.79,638640.0,64.6022,64.6312,64.5828,64.6022,638640.0
2019-11-27 15:35:00,66.79,66.83,66.79,66.82,519584.0,64.6022,64.6408,64.6022,64.6312,519584.0
2019-11-27 15:40:00,66.83,66.88,66.82,66.86,1219652.0,64.6408,64.6892,64.6312,64.6699,1219652.0
2019-11-27 15:45:00,66.86,66.86,66.83,66.84,651188.0,64.6699,64.6699,64.6408,64.6505,651188.0
2019-11-27 15:50:00,66.84,66.98,66.84,66.95,1771944.0,64.6505,64.7859,64.6505,64.7569,1771944.0
2019-11-27 15:55:00,66.94,67.0,66.92,66.98,2671172.0,64.7472,64.8053,64.7279,64.7859,2671172.0
2019-11-29 09:30:00,66.65,66.72,66.53,66.57,2889412.0,64.4667,64.5344,64.3507,64.3894,2889412.0
2019-11-29 09:35:00,66.58,66.7,66.48,66.67,1497708.0,64.399,64.5151,64.3023,64.4861,1497708.0
2019-11-29 09:40:00,66.66,66.81,66.61,66.81,1474132.0,64.4764,64.6215,64.4281,64.6215,1474132.0
2019-11-29 09:45:00,66.81,66.81,66.67,66.71,1015324.0,64.6215,64.6215,64.4861,64.5248,1015324.0
2019-11-29 09:50:00,66.7,66.84,66.69,66.83,603468.0,64.5151,64.6505,64.5054,64.6408,603468.0
2019-11-29 09:55:00,66.83,66.91,66.82,66.86,942868.0,64.6408,64.7182,64.6312,64.6699,942868.0
2019-11-29 10:00:00,66.86,66.95,66.84,66.94,873652.0,64.6699,64.7569,64.6505,64.7472,873652.0
2019-11-29 10:05:00,66.94,66.98,66.91,66.92,1069484.0,64.7472,64.7859,64.7182,64.7279,1069484.0
2019-11-29 10:10:00,66.92,66.93,66.85,66.86,531440.0,64.7279,64.7376,64.6602,64.6699,531440.0
2019-11-29 10:15:00,66.86,66.9,66.83,66.86,410240.0,64.6699,64.7086,64.6408,64.6699,410240.0
2019-11-29 10:20:00,66.86,66.86,66.76,66.8,690752.0,64.6699,64.6699,64.5731,64.6118,690752.0
2019-11-29 10:25:00,66.8,66.85,66.78,66.81,343512.0,64.6118,64.6602,64.5925,64.6215,343512.0
2019-11-29 10:30:00,66.81,66.82,66.78,66.78,501692.0,64.6215,64.6312,64.5925,64.5925,501692.0
2019-11-29 10:35:00,66.78,66.94,66.78,66.93,766168.0,64.5925,64.7472,64.5925,64.7376,766168.0
2019-11-29 10:40:00,66.93,66.94,66.87,66.88,322916.0,64.7376,64.7472,64.6795,64.6892,322916.0
2019-11-29 10:45:00,66.88,66.94,66.86,66.93,501560.0,64.6892,64.7472,64.6699,64.7376,501560.0
2019-11-29 10:50:00,66.93,67.0,66.92,66.97,804896.0,64.7376,64.8053,64.7279,64.7763,804896.0
2019-11-29 10:55:00,66.97,66.97,66.9,66.92,415312.0,64.7763,64.7763,64.7086,64.7279,415312.0
2019-11-29 11:00:00,66.93,66.95,66.85,66.87,596628.0,64.7376,64.7569,64.6602,64.6795,596628.0
2019-11-29 11:05:00,66.88,66.9,66.83,66.87,380600.0,64.6892,64.7086,64.6408,64.6795,380600.0
2019-11-29 11:10:00,66.87,66.9,66.86,66.88,429260.0,64.6795,64.7086,64.6699,64.6892,429260.0
2019-11-29 11:15:00,66.87,66.9,66.86,66.88,335592.0,64.6795,64.7086,64.6699,64.6892,335592.0
2019-11-29 11:20:00,66.88,66.92,66.86,66.92,497416.0,64.6892,64.7279,64.6699,64.7279,497416.0
2019-11-29 11:25:00,66.91,66.96,66.91,66.95,519752.0,64.7182,64.7666,64.7182,64.7569,519752.0
2019-11-29 11:30:00,66.95,66.98,66.92,66.95,736884.0,64.7569,64.7859,64.7279,64.7569,736884.0
2019-11-29 11:35:00,66.95,66.98,66.89,66.9,730468.0,64.7569,64.7859,64.6989,64.7086,730468.0
2019-11-29 11:40:00,66.9,66.9,66.85,66.86,547296.0,64.7086,64.7086,64.6602,64.6699,547296.0
2019-11-29 11:45:00,66.86,66.92,66.84,66.91,385936.0,64.6699,64.7279,64.6505,64.7182,385936.0
2019-11-29 11:50:00,66.91,66.96,66.88,66.95,485788.0,64.7182,64.7666,64.6892,64.7569,485788.0
2019-11-29 11:55:00,66.95,67.0,66.92,66.93,823296.0,64.7569,64.8053,64.7279,64.7376,823296.0
2019-11-29 12:00:00,66.93,66.94,66.88,66.88,321864.0,64.7376,64.7472,64.6892,64.6892,321864.0
2019-11-29 12:05:00,66.89,66.92,66.86,66.86,288204.0,64.6989,64.7279,64.6699,64.6699,288204.0
2019-11-29 12:10:00,66.86,66.94,66.86,66.94,425320.0,64.6699,64.7472,64.6699,64.7472,425320.0
2019-11-29 12:15:00,66.94,66.96,66.86,66.89,304264.0,64.7472,64.7666,64.6699,64.6989,304264.0
2019-11-29 12:20:00,66.89,66.94,66.89,66.9,316760.0,64.6989,64.7472,64.6989,64.7086,316760.0
2019-11-29 12:25:00,66.89,66.92,66.86,66.87,483392.0,64.6989,64.7279,64.6699,64.6795,483392.0
2019-11-29 12:30:00,66.87,66.9,66.86,66.88,254284.0,64.6795,64.7086,64.6699,64.6892,254284.0
2019-11-29 12:35:00,66.89,66.89,66.85,66.86,551432.0,64.6989,64.6989,64.6602,64.6699,551432.0
2019-11-29 12:40:00,66.87,66.91,66.86,66.91,498484.0,64.6795,64.7182,64.6699,64.7182,498484.0
2019-11-29 12:45:00,66.91,66.95,66.89,66.93,697184.0,64.7182,64.7569,64.6989,64.7376,697184.0
2019-11-29 12:50:00,66.92,66.94,66.85,66.88,1386736.0,64.7279,64.7472,64.6602,64.6892,1386736.0
2019-11-29 12:55:00,66.88,66.97,66.74,66.8,3315108.0,64.6892,64.7763,64.5538,64.6118,3315108.0
2019-12-02 09:30:00,66.9,67.06,66.68,67.02,4839952.0,64.7086,64.8633,64.4958,64.8246,4839952.0
2019-12-02 09:35:00,67.02,67.02,66.81,66.85,1975672.0,64.8246,64.8246,64.6215,64.6602,1975672.0
2019-12-02 09:40:00,66.85,66.93,66.75,66.85,1306696.0,64.6602,64.7376,64.5635,64.6602,1306696.0
2019-12-02 09:45:00,66.85,66.9,66.74,66.76,1071016.0,64.6602,64.7086,64.5538,64.5731,1071016.0
2019-12-02 09:50:00,66.76,66.83,66.71,66.76,1271944.0,64.5731,64.6408,64.5248,64.5731,1271944.0
2019-12-02 09:55:00,66.76,66.78,66.64,66.64,1224752.0,64.5731,64.5925,64.4571,64.4571,1224752.0
2019-12-02 10:00:00,66.64,66.65,66.29,66.33,2226380.0,64.4571,64.4667,64.1185,64.1572,2226380.0
2019-12-02 10:05:00,66.32,66.44,66.21,66.37,1629788.0,64.1476,64.2636,64.0412,64.1959,1629788.0
2019-12-02 10:10:00,66.37,66.5,66.34,66.46,1069724.0,64.1959,64.3217,64.1669,64.283,1069724.0
2019-12-02 10:15:00,66.46,66.49,66.4,66.42,1062136.0,64.283,64.312,64.2249,64.2443,1062136.0
2019-12-02 10:20:00,66.42,66.43,66.26,66.27,1019864.0,64.2443,64.2539,64.0895,64.0992,1019864.0
2019-12-02 10:25:00,66.27,66.37,66.26,66.36,955836.0,64.0992,64.1959,64.0895,64.1862,955836.0
2019-12-02 10:30:00,66.36,66.38,66.24,66.34,1052516.0,64.1862,64.2056,64.0702,64.1669,1052516.0
2019-12-02 10:35:00,66.34,66.34,66.08,66.18,1818160.0,64.1669,64.1669,63.9154,64.0121,1818160.0
2019-12-02 10:40:00,66.18,66.32,66.17,66.27,931708.0,64.0121,64.1476,64.0025,64.0992,931708.0
2019-12-02 10:45:00,66.27,66.27,66.14,66.2,876180.0,64.0992,64.0992,63.9734,64.0315,876180.0
2019-12-02 10:50:00,66.18,66.22,66.03,66.04,1036332.0,64.0121,64.0508,63.8671,63.8767,1036332.0
2019-12-02 10:55:00,66.04,66.12,65.94,65.94,1706884.0,63.8767,63.9541,63.78,63.78,1706884.0
2019-12-02 11:00:00,65.95,66.06,65.92,65.96,963744.0,63.7897,63.8961,63.7607,63.7993,963744.0
2019-12-02 11:05:00,65.96,65.97,65.89,65.96,1022792.0,63.7993,63.809,63.7316,63.7993,1022792.0
2019-12-02 11:10:00,65.95,65.98,65.86,65.96,1018024.0,63.7897,63.8187,63.7026,63.7993,1018024.0
2019-12-02 11:15:00,65.96,66.06,65.92,66.04,977492.0,63.7993,63.8961,63.7607,63.8767,977492.0
2019-12-02 11:20:00,66.04,66.13,66.02,66.05,986044.0,63.8767,63.9638,63.8574,63.8864,986044.0
2019-12-02 11:25:00,66.04,66.1,66.02,66.07,675192.0,63.8767,63.9348,63.8574,63.9057,675192.0
2019-12-02 11:30:00,66.07,66.12,66.02,66.06,686316.0,63.9057,63.9541,63.8574,63.8961,686316.0
2019-12-02 11:35:00,66.06,66.11,65.99,66.11,567732.0,63.8961,63.9444,63.8284,63.9444,567732.0
2019-12-02 11:40:00,66.11,66.14,66.02,66.05,483964.0,63.9444,63.9734,63.8574,63.8864,483964.0
2019-12-02 11:45:00,66.06,66.08,66.03,66.07,368696.0,63.8961,63.9154,63.8671,63.9057,368696.0
2019-12-02 11:50:00,66.07,66.2,66.07,66.14,841308.0,63.9057,64.0315,63.9057,63.9734,841308.0
2019-12-02 11:55:00,66.14,66.22,66.14,66.17,544808.0,63.9734,64.0508,63.9734,64.0025,544808.0
2019-12-02 12:00:00,66.17,66.17,66.14,66.15,455532.0,64.0025,64.0025,63.9734,63.9831,455532.0
2019-12-02 12:05:00,66.15,66.21,66.08,66.21,727648.0,63.9831,64.0412,63.9154,64.0412,727648.0
2019-12-02 12:10:00,66.21,66.25,66.19,66.22,480956.0,64.0412,64.0798,64.0218,64.0508,480956.0
2019-12-02 12:15:00,66.22,66.23,66.15,66.19,298852.0,64.0508,64.0605,63.9831,64.0218,298852.0
2019-12-02 12:20:00,66.18,66.2,66.13,66.15,343704.0,64.0121,64.0315,63.9638,63.9831,343704.0
2019-12-02 12:25:00,66.14,66.21,65.94,66.04,1129160.0,63.9734,64.0412,63.78,63.8767,1129160.0
2019-12-02 12:30:00,66.05,66.08,66.03,66.05,409836.0,63.8864,63.9154,63.8671,63.8864,409836.0
2019-12-02 12:35:00,66.05,66.11,66.04,66.11,290148.0,63.8864,63.9444,63.8767,63.9444,290148.0
2019-12-02 12:40:00,66.11,66.17,66.08,66.16,384072.0,63.9444,64.0025,63.9154,63.9928,384072.0
2019-12-02 12:45:00,66.16,66.17,66.08,66.1,241612.0,63.9928,64.0025,63.9154,63.9348,241612.0
2019-12-02 12:50:00,66.1,66.19,66.08,66.15,304584.0,63.9348,64.0218,63.9154,63.9831,304584.0
2019-12-02 12:55:00,66.15,66.21,66.13,66.15,381736.0,63.9831,64.0412,63.9638,63.9831,381736.0
2019-12-02 13:00:00,66.15,66.23,66.14,66.21,251424.0,63.9831,64.0605,63.9734,64.0412,251424.0
2019-12-02 13:05:00,66.22,66.23,66.19,66.23,369328.0,64.0508,64.0605,64.0218,64.0605,369328.0
2019-12-02 13:10:00,66.23,66.26,66.19,66.23,340608.0,64.0605,64.0895,64.0218,64.0605,340608.0
2019-12-02 13:15:00,66.23,66.3,66.23,66.27,376836.0,64.0605,64.1282,64.0605,64.0992,376836.0
2019-12-02 13:20:00,66.28,66.28,66.2,66.23,351504.0,64.1089,64.1089,64.0315,64.0605,351504.0
2019-12-02 13:25:00,66.23,66.33,66.22,66.3,675808.0,64.0605,64.1572,64.0508,64.1282,675808.0
2019-12-02 13:30:00,66.3,66.31,66.24,66.27,297004.0,64.1282,64.1379,64.0702,64.0992,297004.0
2019-12-02 13:35:00,66.27,66.29,66.25,66.27,402496.0,64.0992,64.1185,64.0798,64.0992,402496.0
2019-12-02 13:40:00,66.27,66.37,66.26,66.36,407172.0,64.0992,64.1959,64.0895,64.1862,407172.0
2019-12-02 13:45:00,66.36,66.41,66.31,66.38,500116.0,64.1862,64.2346,64.1379,64.2056,500116.0
2019-12-02 13:50:00,66.39,66.4,66.34,66.36,404900.0,64.2153,64.2249,64.1669,64.1862,404900.0
2019-12-02 13:55:00,66.37,66.39,66.31,66.34,357136.0,64.1959,64.2153,64.1379,64.1669,357136.0
2019-12-02 14:00:00,66.34,66.35,66.29,66.3,382380.0,64.1669,64.1766,64.1185,64.1282,382380.0
2019-12-02 14:05:00,66.3,66.36,66.3,66.36,276248.0,64.1282,64.1862,64.1282,64.1862,276248.0
2019-12-02 14:10:00,66.36,66.42,66.36,66.38,448436.0,64.1862,64.2443,64.1862,64.2056,448436.0
2019-12-02 14:15:00,66.38,66.39,66.36,66.36,266328.0,64.2056,64.2153,64.1862,64.1862,266328.0
2019-12-02 14:20:00,66.36,66.41,66.35,66.39,454540.0,64.1862,64.2346,64.1766,64.2153,454540.0
2019-12-02 14:25:00,66.39,66.42,66.38,66.41,209036.0,64.2153,64.2443,64.2056,64.2346,209036.0
2019-12-02 14:30:00,66.41,66.44,66.4,66.4,334012.0,64.2346,64.2636,64.2249,64.2249,334012.0
2019-12-02 14:35:00,66.4,66.41,66.31,66.35,435812.0,64.2249,64.2346,64.1379,64.1766,435812.0
2019-12-02 14:40:00,66.35,66.38,66.32,66.33,651488.0,64.1766,64.2056,64.1476,64.1572,651488.0
2019-12-02 14:45:00,66.33,66.39,66.33,66.38,381784.0,64.1572,64.2153,64.1572,64.2056,381784.0
2019-12-02 14:50:00,66.38,66.39,66.31,66.31,313776.0,64.2056,64.2153,64.1379,64.1379,313776.0
2019-12-02 14:55:00,66.32,66.38,66.31,66.37,313692.0,64.1476,64.2056,64.1379,64.1959,313692.0
2019-12-02 15:00:00,66.37,66.39,66.32,66.34,366844.0,64.1959,64.2153,64.1476,64.1669,366844.0
2019-12-02 15:05:00,66.34,66.35,66.28,66.3,438624.0,64.1669,64.1766,64.1089,64.1282,438624.0
2019-12-02 15:10:00,66.3,66.31,66.24,66.26,482744.0,64.1282,64.1379,64.0702,64.0895,482744.0
2019-12-02 15:15:00,66.26,66.28,66.25,66.27,316360.0,64.0895,64.1089,64.0798,64.0992,316360.0
2019-12-02 15:20:00,66.26,66.27,66.22,66.23,449792.0,64.0895,64.0992,64.0508,64.0605,449792.0
2019-12-02 15:25:00,66.23,66.26,66.21,66.22,458052.0,64.0605,64.0895,64.0412,64.0508,458052.0
2019-12-02 15:30:00,66.22,66.24,66.2,66.24,457636.0,64.0508,64.0702,64.0315,64.0702,457636.0
2019-12-02 15:35:00,66.23,66.34,66.22,66.32,797644.0,64.0605,64.1669,64.0508,64.1476,797644.0
2019-12-02 15:40:00,66.32,66.32,66.27,66.28,465596.0,64.1476,64.1476,64.0992,64.1089,465596.0
2019-12-02 15:45:00,66.28,66.31,66.19,66.23,793652.0,64.1089,64.1379,64.0218,64.0605,793652.0
2019-12-02 15:50:00,66.23,66.23,66.11,66.12,2175588.0,64.0605,64.0605,63.9444,63.9541,2175588.0
2019-12-02 15:55:00,66.12,66.21,66.0,66.0,4656516.0,63.9541,64.0412,63.838,63.838,4656516.0
2019-12-03 09:30:00,64.58,64.58,64.08,64.51,10272272.0,62.4645,62.4645,61.9809,62.3968,10272272.0
2019-12-03 09:35:00,64.51,64.63,64.28,64.31,3221560.0,62.3968,62.5129,62.1744,62.2034,3221560.0
2019-12-03 09:40:00,64.31,64.54,64.22,64.47,2940620.0,62.2034,62.4259,62.1163,62.3582,2940620.0
2019-12-03 09:45:00,64.47,64.49,64.14,64.2,2482592.0,62.3582,62.3775,62.039,62.097,2482592.0
2019-12-03 09:50:00,64.2,64.31,64.07,64.25,2485380.0,62.097,62.2034,61.9713,62.1454,2485380.0
2019-12-03 09:55:00,64.25,64.47,64.16,64.44,2296396.0,62.1454,62.3582,62.0583,62.3291,2296396.0
2019-12-03 10:00:00,64.44,64.5,64.36,64.39,1694120.0,62.3291,62.3872,62.2518,62.2808,1694120.0
2019-12-03 10:05:00,64.4,64.43,64.24,64.24,1661080.0,62.2904,62.3195,62.1357,62.1357,1661080.0
2019-12-03 10:10:00,64.24,64.4,64.23,64.39,1705428.0,62.1357,62.2904,62.126,62.2808,1705428.0
2019-12-03 10:15:00,64.39,64.61,64.35,64.58,2619312.0,62.2808,62.4936,62.2421,62.4645,2619312.0
2019-12-03 10:20:00,64.58,64.61,64.51,64.59,1215352.0,62.4645,62.4936,62.3968,62.4742,1215352.0
2019-12-03 10:25:00,64.6,64.6,64.48,64.48,1152096.0,62.4839,62.4839,62.3678,62.3678,1152096.0
2019-12-03 10:30:00,64.49,64.53,64.41,64.47,1464392.0,62.3775,62.4162,62.3001,62.3582,1464392.0
2019-12-03 10:35:00,64.47,64.47,64.33,64.39,1172212.0,62.3582,62.3582,62.2227,62.2808,1172212.0
2019-12-03 10:40:00,64.39,64.43,64.33,64.4,813492.0,62.2808,62.3195,62.2227,62.2904,813492.0
2019-12-03 10:45:00,64.4,64.43,64.23,64.24,1564900.0,62.2904,62.3195,62.126,62.1357,1564900.0
2019-12-03 10:50:00,64.24,64.32,64.2,64.28,1264240.0,62.1357,62.2131,62.097,62.1744,1264240.0
2019-12-03 10:55:00,64.28,64.34,64.23,64.25,1152108.0,62.1744,62.2324,62.126,62.1454,1152108.0
2019-12-03 11:00:00,64.25,64.28,64.12,64.2,1617692.0,62.1454,62.1744,62.0196,62.097,1617692.0
2019-12-03 11:05:00,64.2,64.34,64.19,64.32,929560.0,62.097,62.2324,62.0873,62.2131,929560.0
2019-12-03 11:10:00,64.32,64.43,64.27,64.4,1107104.0,62.2131,62.3195,62.1647,62.2904,1107104.0
2019-12-03 11:15:00,64.39,64.44,64.36,64.37,770300.0,62.2808,62.3291,62.2518,62.2614,770300.0
2019-12-03 11:20:00,64.38,64.39,64.33,64.33,746124.0,62.2711,62.2808,62.2227,62.2227,746124.0
2019-12-03 11:25:00,64.33,64.35,64.23,64.24,935720.0,62.2227,62.2421,62.126,62.1357,935720.0
2019-12-03 11:30:00,64.23,64.25,64.19,64.22,1063040.0,62.126,62.1454,62.0873,62.1163,1063040.0
2019-12-03 11:35:00,64.23,64.34,64.2,64.32,798908.0,62.126,62.2324,62.097,62.2131,798908.0
2019-12-03 11:40:00,64.32,64.39,64.27,64.34,828224.0,62.2131,62.2808,62.1647,62.2324,828224.0
2019-12-03 11:45:00,64.34,64.49,64.34,64.44,951032.0,62.2324,62.3775,62.2324,62.3291,951032.0
2019-12-03 11:50:00,64.45,64.46,64.31,64.34,772768.0,62.3388,62.3485,62.2034,62.2324,772768.0
2019-12-03 11:55:00,64.34,64.4,64.33,64.39,457928.0,62.2324,62.2904,62.2227,62.2808,457928.0
2019-12-03 12:00:00,64.39,64.4,64.29,64.34,720612.0,62.2808,62.2904,62.184,62.2324,720612.0
2019-12-03 12:05:00,64.34,64.41,64.32,64.4,477040.0,62.2324,62.3001,62.2131,62.2904,477040.0
2019-12-03 12:10:00,64.4,64.41,64.34,64.38,434264.0,62.2904,62.3001,62.2324,62.2711,434264.0
2019-12-03 12:15:00,64.38,64.51,64.37,64.5,1210020.0,62.2711,62.3968,62.2614,62.3872,1210020.0
2019-12-03 12:20:00,64.51,64.57,64.5,64.54,978064.0,62.3968,62.4549,62.3872,62.4259,978064.0
2019-12-03 12:25:00,64.54,64.55,64.48,64.5,936348.0,62.4259,62.4355,62.3678,62.3872,936348.0
2019-12-03 12:30:00,64.5,64.52,64.44,64.46,531720.0,62.3872,62.4065,62.3291,62.3485,531720.0
2019-12-03 12:35:00,64.46,64.51,64.44,64.46,479572.0,62.3485,62.3968,62.3291,62.3485,479572.0
2019-12-03 12:40:00,64.47,64.48,64.43,64.43,320472.0,62.3582,62.3678,62.3195,62.3195,320472.0
2019-12-03 12:45:00,64.43,64.5,64.41,64.49,490672.0,62.3195,62.3872,62.3001,62.3775,490672.0
2019-12-03 12:50:00,64.49,64.5,64.44,64.44,375440.0,62.3775,62.3872,62.3291,62.3291,375440.0
2019-12-03 12:55:00,64.44,64.49,64.43,64.49,702712.0,62.3291,62.3775,62.3195,62.3775,702712.0
2019-12-03 13:00:00,64.5,64.55,64.49,64.49,626812.0,62.3872,62.4355,62.3775,62.3775,626812.0
2019-12-03 13:05:00,64.49,64.55,64.48,64.52,646056.0,62.3775,62.4355,62.3678,62.4065,646056.0
2019-12-03 13:10:00,64.52,64.54,64.5,64.53,506700.0,62.4065,62.4259,62.3872,62.4162,506700.0
2019-12-03 13:15:00,64.53,64.53,64.48,64.49,395796.0,62.4162,62.4162,62.3678,62.3775,395796.0
2019-12-03 13:20:00,64.49,64.55,64.48,64.54,647584.0,62.3775,62.4355,62.3678,62.4259,647584.0
2019-12-03 13:25:00,64.54,64.67,64.53,64.64,1054924.0,62.4259,62.5516,62.4162,62.5226,1054924.0
2019-12-03 13:30:00,64.64,64.69,64.61,64.69,1191668.0,62.5226,62.5709,62.4936,62.5709,1191668.0
2019-12-03 13:35:00,64.68,64.8,64.67,64.8,1106292.0,62.5613,62.6773,62.5516,62.6773,1106292.0
2019-12-03 13:40:00,64.8,64.83,64.75,64.77,1479100.0,62.6773,62.7064,62.629,62.6483,1479100.0
2019-12-03 13:45:00,64.78,64.8,64.73,64.73,598880.0,62.658,62.6773,62.6096,62.6096,598880.0
2019-12-03 13:50:00,64.73,64.74,64.64,64.71,641976.0,62.6096,62.6193,62.5226,62.5903,641976.0
2019-12-03 13:55:00,64.7,64.71,64.64,64.64,518588.0,62.5806,62.5903,62.5226,62.5226,518588.0
2019-12-03 14:00:00,64.64,64.71,64.63,64.67,512924.0,62.5226,62.5903,62.5129,62.5516,512924.0
2019-12-03 14:05:00,64.67,64.74,64.64,64.66,636504.0,62.5516,62.6193,62.5226,62.5419,636504.0
2019-12-03 14:10:00,64.66,64.67,64.62,64.64,457920.0,62.5419,62.5516,62.5032,62.5226,457920.0
2019-12-03 14:15:00,64.64,64.64,64.5,64.52,838636.0,62.5226,62.5226,62.3872,62.4065,838636.0
2019-12-03 14:20:00,64.52,64.57,64.47,64.54,859880.0,62.4065,62.4549,62.3582,62.4259,859880.0
2019-12-03 14:25:00,64.54,64.58,64.5,64.55,496580.0,62.4259,62.4645,62.3872,62.4355,496580.0
2019-12-03 14:30:00,64.55,64.61,64.53,64.61,517604.0,62.4355,62.4936,62.4162,62.4936,517604.0
2019-12-03 14:35:00,64.6,64.6,64.55,64.57,334560.0,62.4839,62.4839,62.4355,62.4549,334560.0
2019-12-03 14:40:00,64.57,64.61,64.55,64.58,514744.0,62.4549,62.4936,62.4355,62.4645,514744.0
2019-12-03 14:45:00,64.58,64.59,64.55,64.57,391708.0,62.4645,62.4742,62.4355,62.4549,391708.0
2019-12-03 14:50:00,64.57,64.58,64.54,64.57,415340.0,62.4549,62.4645,62.4259,62.4549,415340.0
2019-12-03 14:55:00,64.57,64.64,64.55,64.61,571012.0,62.4549,62.5226,62.4355,62.4936,571012.0
2019-12-03 15:00:00,64.62,64.65,64.57,64.57,591572.0,62.5032,62.5323,62.4549,62.4549,591572.0
2019-12-03 15:05:00,64.58,64.63,64.58,64.6,489300.0,62.4645,62.5129,62.4645,62.4839,489300.0
2019-12-03 15:10:00,64.6,64.67,64.58,64.65,706756.0,62.4839,62.5516,62.4645,62.5323,706756.0
2019-12-03 15:15:00,64.65,64.68,64.63,64.67,418108.0,62.5323,62.5613,62.5129,62.5516,418108.0
2019-12-03 15:20:00,64.67,64.8,64.67,64.76,918672.0,62.5516,62.6773,62.5516,62.6387,918672.0
2019-12-03 15:25:00,64.76,64.8,64.75,64.77,657188.0,62.6387,62.6773,62.629,62.6483,657188.0
2019-12-03 15:30:00,64.76,64.78,64.69,64.69,788792.0,62.6387,62.658,62.5709,62.5709,788792.0
2019-12-03 15:35:00,64.69,64.7,64.59,64.65,812944.0,62.5709,62.5806,62.4742,62.5323,812944.0
2019-12-03 15:40:00,64.65,64.68,64.61,64.67,603456.0,62.5323,62.5613,62.4936,62.5516,603456.0
2019-12-03 15:45:00,64.67,64.71,64.65,64.71,938916.0,62.5516,62.5903,62.5323,62.5903,938916.0
2019-12-03 15:50:00,64.71,64.81,64.71,64.81,1711368.0,62.5903,62.687,62.5903,62.687,1711368.0
2019-12-03 15:55:00,64.81,64.88,64.8,64.88,3032116.0,62.687,62.7547,62.6773,62.7547,3032116.0
2019-12-04 09:30:00,65.27,65.37,65.17,65.19,3718872.0,63.1319,63.2287,63.0352,63.0546,3718872.0
2019-12-04 09:35:00,65.2,65.47,65.2,65.43,1833460.0,63.0642,63.3254,63.0642,63.2867,1833460.0
2019-12-04 09:40:00,65.44,65.45,65.35,65.42,1062504.0,63.2964,63.306,63.2093,63.277,1062504.0
2019-12-04 09:45:00,65.42,65.45,65.3,65.36,1178012.0,63.277,63.306,63.161,63.219,1178012.0
2019-12-04 09:50:00,65.36,65.39,65.25,65.37,1070280.0,63.219,63.248,63.1126,63.2287,1070280.0
2019-12-04 09:55:00,65.39,65.42,65.33,65.37,775412.0,63.248,63.277,63.19,63.2287,775412.0
2019-12-04 10:00:00,65.37,65.4,65.28,65.36,760692.0,63.2287,63.2577,63.1416,63.219,760692.0
2019-12-04 10:05:00,65.36,65.38,65.3,65.31,764104.0,63.219,63.2383,63.161,63.1706,764104.0
2019-12-04 10:10:00,65.31,65.35,65.28,65.35,568800.0,63.1706,63.2093,63.1416,63.2093,568800.0
2019-12-04 10:15:00,65.35,65.44,65.35,65.38,968124.0,63.2093,63.2964,63.2093,63.2383,968124.0
2019-12-04 10:20:00,65.38,65.44,65.38,65.42,658308.0,63.2383,63.2964,63.2383,63.277,658308.0
2019-12-04 10:25:00,65.42,65.43,65.33,65.33,677592.0,63.277,63.2867,63.19,63.19,677592.0
2019-12-04 10:30:00,65.33,65.38,65.32,65.38,462684.0,63.19,63.2383,63.1803,63.2383,462684.0
2019-12-04 10:35:00,65.38,65.38,65.32,65.34,338432.0,63.2383,63.2383,63.1803,63.1997,338432.0
2019-12-04 10:40:00,65.34,65.39,65.31,65.35,369944.0,63.1997,63.248,63.1706,63.2093,369944.0
2019-12-04 10:45:00,65.35,65.43,65.35,65.42,811076.0,63.2093,63.2867,63.2093,63.277,811076.0
2019-12-04 10:50:00,65.42,65.47,65.41,65.45,500072.0,63.277,63.3254,63.2674,63.306,500072.0
2019-12-04 10:55:00,65.45,65.54,65.45,65.54,1255184.0,63.306,63.3931,63.306,63.3931,1255184.0
2019-12-04 11:00:00,65.54,65.6,65.52,65.6,971912.0,63.3931,63.4511,63.3738,63.4511,971912.0
2019-12-04 11:05:00,65.6,65.67,65.59,65.59,1316464.0,63.4511,63.5188,63.4415,63.4415,1316464.0
2019-12-04 11:10:00,65.59,65.68,65.55,65.66,942912.0,63.4415,63.5285,63.4028,63.5092,942912.0
2019-12-04 11:15:00,65.66,65.68,65.64,65.65,517940.0,63.5092,63.5285,63.4898,63.4995,517940.0
2019-12-04 11:20:00,65.65,65.73,65.65,65.69,844972.0,63.4995,63.5769,63.4995,63.5382,844972.0
2019-12-04 11:25:00,65.69,65.7,65.63,65.7,580264.0,63.5382,63.5479,63.4802,63.5479,580264.0
2019-12-04 11:30:00,65.7,65.78,65.68,65.77,678936.0,63.5479,63.6252,63.5285,63.6156,678936.0
2019-12-04 11:35:00,65.78,65.83,65.76,65.79,916952.0,63.6252,63.6736,63.6059,63.6349,916952.0
2019-12-04 11:40:00,65.79,65.82,65.77,65.79,627024.0,63.6349,63.6639,63.6156,63.6349,627024.0
2019-12-04 11:45:00,65.79,65.8,65.73,65.77,769376.0,63.6349,63.6446,63.5769,63.6156,769376.0
2019-12-04 11:50:00,65.77,65.78,65.71,65.72,576936.0,63.6156,63.6252,63.5575,63.5672,576936.0
2019-12-04 11:55:00,65.71,65.74,65.67,65.72,465616.0,63.5575,63.5865,63.5188,63.5672,465616.0
2019-12-04 12:00:00,65.72,65.73,65.68,65.72,356332.0,63.5672,63.5769,63.5285,63.5672,356332.0
2019-12-04 12:05:00,65.73,65.73,65.62,65.66,696312.0,63.5769,63.5769,63.4705,63.5092,696312.0
2019-12-04 12:10:00,65.66,65.66,65.61,65.65,563140.0,63.5092,63.5092,63.4608,63.4995,563140.0
2019-12-04 12:15:00,65.65,65.65,65.58,65.62,498600.0,63.4995,63.4995,63.4318,63.4705,498600.0
2019-12-04 12:20:00,65.62,65.64,65.53,65.56,715608.0,63.4705,63.4898,63.3834,63.4124,715608.0
2019-12-04 12:25:00,65.56,65.62,65.55,65.62,461648.0,63.4124,63.4705,63.4028,63.4705,461648.0
2019-12-04 12:30:00,65.62,65.67,65.62,65.66,467380.0,63.4705,63.5188,63.4705,63.5092,467380.0
2019-12-04 12:35:00,65.67,65.67,65.61,65.63,381648.0,63.5188,63.5188,63.4608,63.4802,381648.0
2019-12-04 12:40:00,65.62,65.66,65.61,65.64,249844.0,63.4705,63.5092,63.4608,63.4898,249844.0
2019-12-04 12:45:00,65.64,65.7,65.61,65.7,519316.0,63.4898,63.5479,63.4608,63.5479,519316.0
2019-12-04 12:50:00,65.7,65.74,65.68,65.71,564324.0,63.5479,63.5865,63.5285,63.5575,564324.0
2019-12-04 12:55:00,65.71,65.73,65.69,65.71,282100.0,63.5575,63.5769,63.5382,63.5575,282100.0
2019-12-04 13:00:00,65.71,65.71,65.68,65.68,243336.0,63.5575,63.5575,63.5285,63.5285,243336.0
2019-12-04 13:05:00,65.68,65.69,65.64,65.66,318108.0,63.5285,63.5382,63.4898,63.5092,318108.0
2019-12-04 13:10:00,65.66,65.67,65.62,65.63,226460.0,63.5092,63.5188,63.4705,63.4802,226460.0
2019-12-04 13:15:00,65.63,65.63,65.57,65.6,365844.0,63.4802,63.4802,63.4221,63.4511,365844.0
2019-12-04 13:20:00,65.6,65.62,65.6,65.61,174496.0,63.4511,63.4705,63.4511,63.4608,174496.0
2019-12-04 13:25:00,65.61,65.62,65.56,65.58,319016.0,63.4608,63.4705,63.4124,63.4318,319016.0
2019-12-04 13:30:00,65.58,65.6,65.52,65.55,285076.0,63.4318,63.4511,63.3738,63.4028,285076.0
2019-12-04 13:35:00,65.55,65.6,65.55,65.58,275560.0,63.4028,63.4511,63.4028,63.4318,275560.0
2019-12-04 13:40:00,65.58,65.59,65.54,65.56,236844.0,63.4318,63.4415,63.3931,63.4124,236844.0
2019-12-04 13:45:00,65.56,65.58,65.54,65.55,188196.0,63.4124,63.4318,63.3931,63.4028,188196.0
2019-12-04 13:50:00,65.55,65.56,65.52,65.54,240268.0,63.4028,63.4124,63.3738,63.3931,240268.0
2019-12-04 13:55:00,65.54,65.58,65.52,65.57,248916.0,63.3931,63.4318,63.3738,63.4221,248916.0
2019-12-04 14:00:00,65.58,65.61,65.56,65.56,494388.0,63.4318,63.4608,63.4124,63.4124,494388.0
2019-12-04 14:05:00,65.56,65.64,65.55,65.61,494072.0,63.4124,63.4898,63.4028,63.4608,494072.0
2019-12-04 14:10:00,65.61,65.66,65.61,65.65,366972.0,63.4608,63.5092,63.4608,63.4995,366972.0
2019-12-04 14:15:00,65.66,65.67,65.58,65.61,531072.0,63.5092,63.5188,63.4318,63.4608,531072.0
2019-12-04 14:20:00,65.61,65.63,65.58,65.62,275888.0,63.4608,63.4802,63.4318,63.4705,275888.0
2019-12-04 14:25:00,65.62,65.66,65.59,65.66,356512.0,63.4705,63.5092,63.4415,63.5092,356512.0
2019-12-04 14:30:00,65.66,65.72,65.65,65.7,520792.0,63.5092,63.5672,63.4995,63.5479,520792.0
2019-12-04 14:35:00,65.7,65.71,65.67,65.67,295576.0,63.5479,63.5575,63.5188,63.5188,295576.0
2019-12-04 14:40:00,65.67,65.73,65.67,65.71,213964.0,63.5188,63.5769,63.5188,63.5575,213964.0
2019-12-04 14:45:00,65.71,65.73,65.67,65.68,395596.0,63.5575,63.5769,63.5188,63.5285,395596.0
2019-12-04 14:50:00,65.68,65.73,65.68,65.71,359348.0,63.5285,63.5769,63.5285,63.5575,359348.0
2019-12-04 14:55:00,65.71,65.75,65.71,65.71,416660.0,63.5575,63.5962,63.5575,63.5575,416660.0
2019-12-04 15:00:00,65.71,65.72,65.69,65.71,304932.0,63.5575,63.5672,63.5382,63.5575,304932.0
2019-12-04 15:05:00,65.71,65.71,65.61,65.63,437396.0,63.5575,63.5575,63.4608,63.4802,437396.0
2019-12-04 15:10:00,65.63,65.66,65.61,65.64,494836.0,63.4802,63.5092,63.4608,63.4898,494836.0
2019-12-04 15:15:00,65.64,65.64,65.58,65.6,449304.0,63.4898,63.4898,63.4318,63.4511,449304.0
2019-12-04 15:20:00,65.6,65.62,65.58,65.59,372096.0,63.4511,63.4705,63.4318,63.4415,372096.0
2019-12-04 15:25:00,65.59,65.6,65.56,65.57,497952.0,63.4415,63.4511,63.4124,63.4221,497952.0
2019-12-04 15:30:00,65.58,65.6,65.53,65.57,620924.0,63.4318,63.4511,63.3834,63.4221,620924.0
2019-12-04 15:35:00,65.58,65.6,65.54,65.57,470208.0,63.4318,63.4511,63.3931,63.4221,470208.0
2019-12-04 15:40:00,65.57,65.58,65.54,65.56,527480.0,63.4221,63.4318,63.3931,63.4124,527480.0
2019-12-04 15:45:00,65.55,65.56,65.47,65.53,947956.0,63.4028,63.4124,63.3254,63.3834,947956.0
2019-12-04 15:50:00,65.53,65.56,65.45,65.46,1057164.0,63.3834,63.4124,63.306,63.3157,1057164.0
2019-12-04 15:55:00,65.46,65.51,65.44,65.44,1557092.0,63.3157,63.3641,63.2964,63.2964,1557092.0
2019-12-05 09:30:00,65.95,66.14,65.77,66.12,3821356.0,63.7897,63.9734,63.6156,63.9541,3821356.0
2019-12-05 09:35:00,66.12,66.19,66.08,66.16,2246428.0,63.9541,64.0218,63.9154,63.9928,2246428.0
2019-12-05 09:40:00,66.16,66.16,66.0,66.09,1200096.0,63.9928,63.9928,63.838,63.9251,1200096.0
2019-12-05 09:45:00,66.09,66.17,66.06,66.07,1139316.0,63.9251,64.0025,63.8961,63.9057,1139316.0
2019-12-05 09:50:00,66.07,66.08,66.01,66.06,804220.0,63.9057,63.9154,63.8477,63.8961,804220.0
2019-12-05 09:55:00,66.05,66.15,66.04,66.08,947820.0,63.8864,63.9831,63.8767,63.9154,947820.0
2019-12-05 10:00:00,66.07,66.09,66.01,66.05,809836.0,63.9057,63.9251,63.8477,63.8864,809836.0
2019-12-05 10:05:00,66.05,66.07,65.82,65.86,1364808.0,63.8864,63.9057,63.6639,63.7026,1364808.0
2019-12-05 10:10:00,65.85,65.85,65.7,65.71,1294136.0,63.6929,63.6929,63.5479,63.5575,1294136.0
2019-12-05 10:15:00,65.72,65.87,65.68,65.85,1371868.0,63.5672,63.7123,63.5285,63.6929,1371868.0
2019-12-05 10:20:00,65.85,65.85,65.78,65.83,791480.0,63.6929,63.6929,63.6252,63.6736,791480.0
2019-12-05 10:25:00,65.83,65.84,65.75,65.83,675756.0,63.6736,63.6833,63.5962,63.6736,675756.0
2019-12-05 10:30:00,65.83,65.87,65.8,65.8,528136.0,63.6736,63.7123,63.6446,63.6446,528136.0
2019-12-05 10:35:00,65.81,65.85,65.71,65.8,1045240.0,63.6543,63.6929,63.5575,63.6446,1045240.0
2019-12-05 10:40:00,65.8,65.85,65.76,65.77,450960.0,63.6446,63.6929,63.6059,63.6156,450960.0
2019-12-05 10:45:00,65.77,65.85,65.77,65.85,398304.0,63.6156,63.6929,63.6156,63.6929,398304.0
2019-12-05 10:50:00,65.85,65.95,65.85,65.89,719384.0,63.6929,63.7897,63.6929,63.7316,719384.0
2019-12-05 10:55:00,65.89,65.96,65.85,65.92,740588.0,63.7316,63.7993,63.6929,63.7607,740588.0
2019-12-05 11:00:00,65.92,65.96,65.88,65.9,556868.0,63.7607,63.7993,63.722,63.7413,556868.0
2019-12-05 11:05:00,65.9,65.98,65.89,65.97,484132.0,63.7413,63.8187,63.7316,63.809,484132.0
2019-12-05 11:10:00,65.96,65.97,65.92,65.96,384600.0,63.7993,63.809,63.7607,63.7993,384600.0
2019-12-05 11:15:00,65.95,66.07,65.94,66.03,762936.0,63.7897,63.9057,63.78,63.8671,762936.0
2019-12-05 11:20:00,66.03,66.05,65.98,65.99,450856.0,63.8671,63.8864,63.8187,63.8284,450856.0
2019-12-05 11:25:00,65.99,66.05,65.96,66.03,548840.0,63.8284,63.8864,63.7993,63.8671,548840.0
2019-12-05 11:30:00,66.03,66.04,65.99,66.01,402828.0,63.8671,63.8767,63.8284,63.8477,402828.0
2019-12-05 11:35:00,66.01,66.02,65.94,65.98,760080.0,63.8477,63.8574,63.78,63.8187,760080.0
2019-12-05 11:40:00,65.98,65.99,65.95,65.98,310348.0,63.8187,63.8284,63.7897,63.8187,310348.0
2019-12-05 11:45:00,65.98,66.01,65.96,65.99,393956.0,63.8187,63.8477,63.7993,63.8284,393956.0
2019-12-05 11:50:00,66.0,66.06,66.0,66.06,309232.0,63.838,63.8961,63.838,63.8961,309232.0
2019-12-05 11:55:00,66.06,66.11,66.06,66.1,715240.0,63.8961,63.9444,63.8961,63.9348,715240.0
2019-12-05 12:00:00,66.1,66.1,66.04,66.05,315296.0,63.9348,63.9348,63.8767,63.8864,315296.0
2019-12-05 12:05:00,66.05,66.06,66.03,66.04,231548.0,63.8864,63.8961,63.8671,63.8767,231548.0
2019-12-05 12:10:00,66.04,66.08,66.0,66.01,434560.0,63.8767,63.9154,63.838,63.8477,434560.0
2019-12-05 12:15:00,66.01,66.03,65.98,66.02,335988.0,63.8477,63.8671,63.8187,63.8574,335988.0
2019-12-05 12:20:00,66.02,66.03,65.99,66.0,288572.0,63.8574,63.8671,63.8284,63.838,288572.0
2019-12-05 12:25:00,66.0,66.03,65.99,66.01,306132.0,63.838,63.8671,63.8284,63.8477,306132.0
2019-12-05 12:30:00,66.01,66.02,65.96,65.99,388900.0,63.8477,63.8574,63.7993,63.8284,388900.0
2019-12-05 12:35:00,65.99,66.0,65.94,65.97,309844.0,63.8284,63.838,63.78,63.809,309844.0
2019-12-05 12:40:00,65.97,66.04,65.97,66.04,300784.0,63.809,63.8767,63.809,63.8767,300784.0
2019-12-05 12:45:00,66.04,66.07,66.02,66.05,415172.0,63.8767,63.9057,63.8574,63.8864,415172.0
2019-12-05 12:50:00,66.06,66.08,66.05,66.07,322132.0,63.8961,63.9154,63.8864,63.9057,322132.0
2019-12-05 12:55:00,66.07,66.1,66.06,66.08,354996.0,63.9057,63.9348,63.8961,63.9154,354996.0
2019-12-05 13:00:00,66.07,66.08,66.05,66.07,208100.0,63.9057,63.9154,63.8864,63.9057,208100.0
2019-12-05 13:05:00,66.07,66.11,66.06,66.1,298792.0,63.9057,63.9444,63.8961,63.9348,298792.0
2019-12-05 13:10:00,66.1,66.11,66.08,66.09,245408.0,63.9348,63.9444,63.9154,63.9251,245408.0
2019-12-05 13:15:00,66.1,66.11,66.07,66.09,393040.0,63.9348,63.9444,63.9057,63.9251,393040.0
2019-12-05 13:20:00,66.1,66.13,66.08,66.13,392324.0,63.9348,63.9638,63.9154,63.9638,392324.0
2019-12-05 13:25:00,66.13,66.16,66.12,66.16,411308.0,63.9638,63.9928,63.9541,63.9928,411308.0
2019-12-05 13:30:00,66.15,66.23,66.15,66.16,978472.0,63.9831,64.0605,63.9831,63.9928,978472.0
2019-12-05 13:35:00,66.16,66.26,66.16,66.26,924948.0,63.9928,64.0895,63.9928,64.0895,924948.0
2019-12-05 13:40:00,66.26,66.32,66.22,66.32,668416.0,64.0895,64.1476,64.0508,64.1476,668416.0
2019-12-05 13:45:00,66.32,66.33,66.25,66.27,589232.0,64.1476,64.1572,64.0798,64.0992,589232.0
2019-12-05 13:50:00,66.27,66.28,66.23,66.26,390636.0,64.0992,64.1089,64.0605,64.0895,390636.0
2019-12-05 13:55:00,66.26,66.27,66.23,66.24,209192.0,64.0895,64.0992,64.0605,64.0702,209192.0
2019-12-05 14:00:00,66.24,66.26,66.18,66.19,422572.0,64.0702,64.0895,64.0121,64.0218,422572.0
2019-12-05 14:05:00,66.19,66.25,66.18,66.24,378864.0,64.0218,64.0798,64.0121,64.0702,378864.0
2019-12-05 14:10:00,66.24,66.33,66.24,66.31,649376.0,64.0702,64.1572,64.0702,64.1379,649376.0
2019-12-05 14:15:00,66.31,66.33,66.29,66.33,453480.0,64.1379,64.1572,64.1185,64.1572,453480.0
2019-12-05 14:20:00,66.33,66.35,66.32,66.35,454164.0,64.1572,64.1766,64.1476,64.1766,454164.0
2019-12-05 14:25:00,66.34,66.35,66.32,66.33,474888.0,64.1669,64.1766,64.1476,64.1572,474888.0
2019-12-05 14:30:00,66.33,66.35,66.31,66.35,375496.0,64.1572,64.1766,64.1379,64.1766,375496.0
2019-12-05 14:35:00,66.35,66.37,66.33,66.37,418536.0,64.1766,64.1959,64.1572,64.1959,418536.0
2019-12-05 14:40:00,66.37,66.39,66.35,66.39,515500.0,64.1959,64.2153,64.1766,64.2153,515500.0
2019-12-05 14:45:00,66.39,66.39,66.34,66.36,363644.0,64.2153,64.2153,64.1669,64.1862,363644.0
2019-12-05 14:50:00,66.36,66.38,66.35,66.36,367252.0,64.1862,64.2056,64.1766,64.1862,367252.0
2019-12-05 14:55:00,66.36,66.36,66.08,66.25,1656268.0,64.1862,64.1862,63.9154,64.0798,1656268.0
2019-12-05 15:00:00,66.25,66.35,66.24,66.33,645704.0,64.0798,64.1766,64.0702,64.1572,645704.0
2019-12-05 15:05:00,66.33,66.34,66.27,66.3,413388.0,64.1572,64.1669,64.0992,64.1282,413388.0
2019-12-05 15:10:00,66.29,66.38,66.29,66.33,528460.0,64.1185,64.2056,64.1185,64.1572,528460.0
2019-12-05 15:15:00,66.33,66.38,66.31,66.36,418448.0,64.1572,64.2056,64.1379,64.1862,418448.0
2019-12-05 15:20:00,66.36,66.39,66.36,66.39,530080.0,64.1862,64.2153,64.1862,64.2153,530080.0
2019-12-05 15:25:00,66.39,66.41,66.35,66.41,658592.0,64.2153,64.2346,64.1766,64.2346,658592.0
2019-12-05 15:30:00,66.41,66.42,66.38,66.41,600628.0,64.2346,64.2443,64.2056,64.2346,600628.0
2019-12-05 15:35:00,66.41,66.44,66.36,66.43,666100.0,64.2346,64.2636,64.1862,64.2539,666100.0
2019-12-05 15:40:00,66.43,66.46,66.43,66.46,851220.0,64.2539,64.283,64.2539,64.283,851220.0
2019-12-05 15:45:00,66.46,66.47,66.41,66.41,871656.0,64.283,64.2926,64.2346,64.2346,871656.0
2019-12-05 15:50:00,66.41,66.42,66.33,66.36,1139952.0,64.2346,64.2443,64.1572,64.1862,1139952.0
2019-12-05 15:55:00,66.36,66.4,66.33,66.39,2390184.0,64.1862,64.2249,64.1572,64.2153,2390184.0
2019-12-06 09:30:00,66.88,67.17,66.83,67.11,5943252.0,64.6892,64.9697,64.6408,64.9117,5943252.0
2019-12-06 09:35:00,67.11,67.14,66.97,67.02,2078440.0,64.9117,64.9407,64.7763,64.8246,2078440.0
2019-12-06 09:40:00,67.02,67.15,67.02,67.11,1504724.0,64.8246,64.9504,64.8246,64.9117,1504724.0
2019-12-06 09:45:00,67.11,67.29,67.11,67.26,2570640.0,64.9117,65.0858,64.9117,65.0568,2570640.0
2019-12-06 09:50:00,67.27,67.3,67.17,67.2,1874244.0,65.0664,65.0954,64.9697,64.9987,1874244.0
2019-12-06 09:55:00,67.2,67.29,67.18,67.28,1428136.0,64.9987,65.0858,64.9794,65.0761,1428136.0
2019-12-06 10:00:00,67.27,67.34,67.26,67.28,1438412.0,65.0664,65.1341,65.0568,65.0761,1438412.0
2019-12-06 10:05:00,67.28,67.34,67.25,67.3,1101976.0,65.0761,65.1341,65.0471,65.0954,1101976.0
2019-12-06 10:10:00,67.3,67.32,67.24,67.28,1034900.0,65.0954,65.1148,65.0374,65.0761,1034900.0
2019-12-06 10:15:00,67.28,67.32,67.17,67.26,1994452.0,65.0761,65.1148,64.9697,65.0568,1994452.0
2019-12-06 10:20:00,67.26,67.28,67.23,67.26,725348.0,65.0568,65.0761,65.0277,65.0568,725348.0
2019-12-06 10:25:00,67.26,67.26,67.2,67.24,528520.0,65.0568,65.0568,64.9987,65.0374,528520.0
2019-12-06 10:30:00,67.24,67.33,67.22,67.32,1058780.0,65.0374,65.1245,65.0181,65.1148,1058780.0
2019-12-06 10:35:00,67.32,67.36,67.28,67.36,1147728.0,65.1148,65.1535,65.0761,65.1535,1147728.0
2019-12-06 10:40:00,67.36,67.37,67.31,67.31,632528.0,65.1535,65.1632,65.1051,65.1051,632528.0
2019-12-06 10:45:00,67.31,67.34,67.28,67.34,746068.0,65.1051,65.1341,65.0761,65.1341,746068.0
2019-12-06 10:50:00,67.35,67.41,67.34,67.38,1252292.0,65.1438,65.2018,65.1341,65.1728,1252292.0
2019-12-06 10:55:00,67.39,67.4,67.34,67.36,570096.0,65.1825,65.1922,65.1341,65.1535,570096.0
2019-12-06 11:00:00,67.35,67.37,67.33,67.36,554720.0,65.1438,65.1632,65.1245,65.1535,554720.0
2019-12-06 11:05:00,67.36,67.39,67.34,67.39,525560.0,65.1535,65.1825,65.1341,65.1825,525560.0
2019-12-06 11:10:00,67.39,67.42,67.35,67.36,701780.0,65.1825,65.2115,65.1438,65.1535,701780.0
2019-12-06 11:15:00,67.36,67.36,67.33,67.35,663804.0,65.1535,65.1535,65.1245,65.1438,663804.0
2019-12-06 11:20:00,67.35,67.39,67.35,67.37,795588.0,65.1438,65.1825,65.1438,65.1632,795588.0
2019-12-06 11:25:00,67.36,67.48,67.36,67.46,1310840.0,65.1535,65.2696,65.1535,65.2502,1310840.0
2019-12-06 11:30:00,67.46,67.49,67.43,67.49,929820.0,65.2502,65.2792,65.2212,65.2792,929820.0
2019-12-06 11:35:00,67.49,67.5,67.46,67.5,994748.0,65.2792,65.2889,65.2502,65.2889,994748.0
2019-12-06 11:40:00,67.5,67.54,67.48,67.53,2204064.0,65.2889,65.3276,65.2696,65.3179,2204064.0
2019-12-06 11:45:00,67.53,67.6,67.52,67.58,1128724.0,65.3179,65.3856,65.3082,65.3663,1128724.0
2019-12-06 11:50:00,67.58,67.62,67.57,67.59,1092260.0,65.3663,65.405,65.3566,65.3759,1092260.0
2019-12-06 11:55:00,67.59,67.6,67.55,67.56,858368.0,65.3759,65.3856,65.3373,65.3469,858368.0
2019-12-06 12:00:00,67.55,67.61,67.54,67.58,816268.0,65.3373,65.3953,65.3276,65.3663,816268.0
2019-12-06 12:05:00,67.58,67.61,67.58,67.59,786036.0,65.3663,65.3953,65.3663,65.3759,786036.0
2019-12-06 12:10:00,67.59,67.7,67.59,67.68,1706660.0,65.3759,65.4823,65.3759,65.463,1706660.0
2019-12-06 12:15:00,67.68,67.72,67.65,67.71,1263528.0,65.463,65.5017,65.434,65.492,1263528.0
2019-12-06 12:20:00,67.72,67.72,67.69,67.7,947320.0,65.5017,65.5017,65.4727,65.4823,947320.0
2019-12-06 12:25:00,67.7,67.75,67.7,67.72,1124572.0,65.4823,65.5307,65.4823,65.5017,1124572.0
2019-12-06 12:30:00,67.72,67.73,67.67,67.71,790196.0,65.5017,65.5114,65.4533,65.492,790196.0
2019-12-06 12:35:00,67.7,67.73,67.68,67.69,496456.0,65.4823,65.5114,65.463,65.4727,496456.0
2019-12-06 12:40:00,67.7,67.71,67.64,67.66,782800.0,65.4823,65.492,65.4243,65.4437,782800.0
2019-12-06 12:45:00,67.66,67.71,67.61,67.69,684912.0,65.4437,65.492,65.3953,65.4727,684912.0
2019-12-06 12:50:00,67.69,67.71,67.66,67.71,598324.0,65.4727,65.492,65.4437,65.492,598324.0
2019-12-06 12:55:00,67.71,67.72,67.69,67.7,535064.0,65.492,65.5017,65.4727,65.4823,535064.0
2019-12-06 13:00:00,67.7,67.71,67.67,67.68,678260.0,65.4823,65.492,65.4533,65.463,678260.0
2019-12-06 13:05:00,67.68,67.69,67.62,67.62,675608.0,65.463,65.4727,65.405,65.405,675608.0
2019-12-06 13:10:00,67.62,67.68,67.62,67.68,716140.0,65.405,65.463,65.405,65.463,716140.0
2019-12-06 13:15:00,67.67,67.71,67.67,67.69,436024.0,65.4533,65.492,65.4533,65.4727,436024.0
2019-12-06 13:20:00,67.69,67.7,67.65,67.65,541132.0,65.4727,65.4823,65.434,65.434,541132.0
2019-12-06 13:25:00,67.65,67.67,67.63,67.64,552328.0,65.434,65.4533,65.4146,65.4243,552328.0
2019-12-06 13:30:00,67.64,67.64,67.58,67.61,726192.0,65.4243,65.4243,65.3663,65.3953,726192.0
2019-12-06 13:35:00,67.61,67.62,67.57,67.58,796676.0,65.3953,65.405,65.3566,65.3663,796676.0
2019-12-06 13:40:00,67.58,67.6,67.53,67.54,788072.0,65.3663,65.3856,65.3179,65.3276,788072.0
2019-12-06 13:45:00,67.54,67.56,67.49,67.54,906540.0,65.3276,65.3469,65.2792,65.3276,906540.0
2019-12-06 13:50:00,67.54,67.58,67.54,67.55,508068.0,65.3276,65.3663,65.3276,65.3373,508068.0
2019-12-06 13:55:00,67.56,67.58,67.51,67.52,427388.0,65.3469,65.3663,65.2986,65.3082,427388.0
2019-12-06 14:00:00,67.52,67.58,67.52,67.56,442704.0,65.3082,65.3663,65.3082,65.3469,442704.0
2019-12-06 14:05:00,67.56,67.56,67.51,67.53,462976.0,65.3469,65.3469,65.2986,65.3179,462976.0
2019-12-06 14:10:00,67.53,67.53,67.47,67.53,1098512.0,65.3179,65.3179,65.2599,65.3179,1098512.0
2019-12-06 14:15:00,67.54,67.56,67.51,67.53,737676.0,65.3276,65.3469,65.2986,65.3179,737676.0
2019-12-06 14:20:00,67.53,67.6,67.53,67.58,564636.0,65.3179,65.3856,65.3179,65.3663,564636.0
2019-12-06 14:25:00,67.59,67.6,67.56,67.6,421460.0,65.3759,65.3856,65.3469,65.3856,421460.0
2019-12-06 14:30:00,67.59,67.6,67.55,67.59,403776.0,65.3759,65.3856,65.3373,65.3759,403776.0
2019-12-06 14:35:00,67.59,67.67,67.58,67.65,658160.0,65.3759,65.4533,65.3663,65.434,658160.0
2019-12-06 14:40:00,67.65,67.66,67.58,67.58,534620.0,65.434,65.4437,65.3663,65.3663,534620.0
2019-12-06 14:45:00,67.59,67.61,67.58,67.58,443948.0,65.3759,65.3953,65.3663,65.3663,443948.0
2019-12-06 14:50:00,67.58,67.64,67.58,67.62,409364.0,65.3663,65.4243,65.3663,65.405,409364.0
2019-12-06 14:55:00,67.61,67.62,67.59,67.6,324024.0,65.3953,65.405,65.3759,65.3856,324024.0
2019-12-06 15:00:00,67.6,67.6,67.58,67.6,366192.0,65.3856,65.3856,65.3663,65.3856,366192.0
2019-12-06 15:05:00,67.6,67.6,67.54,67.55,454516.0,65.3856,65.3856,65.3276,65.3373,454516.0
2019-12-06 15:10:00,67.55,67.56,67.52,67.55,481944.0,65.3373,65.3469,65.3082,65.3373,481944.0
2019-12-06 15:15:00,67.55,67.56,67.5,67.5,699760.0,65.3373,65.3469,65.2889,65.2889,699760.0
2019-12-06 15:20:00,67.5,67.54,67.5,67.53,548280.0,65.2889,65.3276,65.2889,65.3179,548280.0
2019-12-06 15:25:00,67.53,67.55,67.52,67.53,455732.0,65.3179,65.3373,65.3082,65.3179,455732.0
2019-12-06 15:30:00,67.53,67.6,67.52,67.58,772568.0,65.3179,65.3856,65.3082,65.3663,772568.0
2019-12-06 15:35:00,67.58,67.61,67.58,67.6,981348.0,65.3663,65.3953,65.3663,65.3856,981348.0
2019-12-06 15:40:00,67.6,67.66,67.58,67.63,1151300.0,65.3856,65.4437,65.3663,65.4146,1151300.0
2019-12-06 15:45:00,67.63,67.7,67.61,67.69,1604920.0,65.4146,65.4823,65.3953,65.4727,1604920.0
2019-12-06 15:50:00,67.69,67.7,67.64,67.68,2246844.0,65.4727,65.4823,65.4243,65.463,2246844.0
2019-12-06 15:55:00,67.68,67.7,67.61,67.67,4206112.0,65.463,65.4823,65.3953,65.4533,4206112.0
2019-12-09 09:30:00,67.52,67.7,67.48,67.57,4343068.0,65.3082,65.4823,65.2696,65.3566,4343068.0
2019-12-09 09:35:00,67.57,67.58,67.33,67.36,2422536.0,65.3566,65.3663,65.1245,65.1535,2422536.0
2019-12-09 09:40:00,67.36,67.47,67.34,67.41,1948432.0,65.1535,65.2599,65.1341,65.2018,1948432.0
2019-12-09 09:45:00,67.41,67.49,67.35,67.38,1482768.0,65.2018,65.2792,65.1438,65.1728,1482768.0
2019-12-09 09:50:00,67.38,67.46,67.29,67.46,1573724.0,65.1728,65.2502,65.0858,65.2502,1573724.0
2019-12-09 09:55:00,67.46,67.47,67.36,67.4,861384.0,65.2502,65.2599,65.1535,65.1922,861384.0
2019-12-09 10:00:00,67.4,67.42,67.31,67.34,724236.0,65.1922,65.2115,65.1051,65.1341,724236.0
2019-12-09 10:05:00,67.34,67.37,67.29,67.36,807124.0,65.1341,65.1632,65.0858,65.1535,807124.0
2019-12-09 10:10:00,67.37,67.4,67.29,67.38,731632.0,65.1632,65.1922,65.0858,65.1728,731632.0
2019-12-09 10:15:00,67.38,67.44,67.35,67.39,669032.0,65.1728,65.2309,65.1438,65.1825,669032.0
2019-12-09 10:20:00,67.39,67.44,67.36,67.42,548128.0,65.1825,65.2309,65.1535,65.2115,548128.0
2019-12-09 10:25:00,67.42,67.47,67.39,67.43,648184.0,65.2115,65.2599,65.1825,65.2212,648184.0
2019-12-09 10:30:00,67.43,67.46,67.4,67.42,451896.0,65.2212,65.2502,65.1922,65.2115,451896.0
2019-12-09 10:35:00,67.42,67.45,67.37,67.38,505432.0,65.2115,65.2405,65.1632,65.1728,505432.0
2019-12-09 10:40:00,67.39,67.41,67.3,67.33,1074832.0,65.1825,65.2018,65.0954,65.1245,1074832.0
2019-12-09 10:45:00,67.33,67.36,67.33,67.36,536172.0,65.1245,65.1535,65.1245,65.1535,536172.0
2019-12-09 10:50:00,67.36,67.36,67.33,67.35,316688.0,65.1535,65.1535,65.1245,65.1438,316688.0
2019-12-09 10:55:00,67.34,67.41,67.33,67.41,540824.0,65.1341,65.2018,65.1245,65.2018,540824.0
2019-12-09 11:00:00,67.41,67.41,67.31,67.33,649932.0,65.2018,65.2018,65.1051,65.1245,649932.0
2019-12-09 11:05:00,67.33,67.33,67.21,67.21,1372392.0,65.1245,65.1245,65.0084,65.0084,1372392.0
2019-12-09 11:10:00,67.21,67.24,67.16,67.16,904812.0,65.0084,65.0374,64.96,64.96,904812.0
2019-12-09 11:15:00,67.16,67.18,67.08,67.11,1368176.0,64.96,64.9794,64.8827,64.9117,1368176.0
2019-12-09 11:20:00,67.11,67.11,66.96,66.97,2003580.0,64.9117,64.9117,64.7666,64.7763,2003580.0
2019-12-09 11:25:00,66.97,67.08,66.96,67.04,1394528.0,64.7763,64.8827,64.7666,64.844,1394528.0
2019-12-09 11:30:00,67.04,67.05,66.78,66.83,2169784.0,64.844,64.8536,64.5925,64.6408,2169784.0
2019-12-09 11:35:00,66.83,66.86,66.67,66.72,2180772.0,64.6408,64.6699,64.4861,64.5344,2180772.0
2019-12-09 11:40:00,66.72,66.8,66.65,66.75,2029668.0,64.5344,64.6118,64.4667,64.5635,2029668.0
2019-12-09 11:45:00,66.74,66.76,66.64,66.65,1611708.0,64.5538,64.5731,64.4571,64.4667,1611708.0
2019-12-09 11:50:00,66.65,66.68,66.49,66.53,2254268.0,64.4667,64.4958,64.312,64.3507,2254268.0
2019-12-09 11:55:00,66.54,66.61,66.52,66.56,1985660.0,64.3603,64.4281,64.341,64.3797,1985660.0
2019-12-09 12:00:00,66.56,66.63,66.54,66.58,1791344.0,64.3797,64.4474,64.3603,64.399,1791344.0
2019-12-09 12:05:00,66.58,66.59,66.46,66.48,2287912.0,64.399,64.4087,64.283,64.3023,2287912.0
2019-12-09 12:10:00,66.48,66.5,66.43,66.47,1850444.0,64.3023,64.3217,64.2539,64.2926,1850444.0
2019-12-09 12:15:00,66.47,66.56,66.38,66.41,2623244.0,64.2926,64.3797,64.2056,64.2346,2623244.0
2019-12-09 12:20:00,66.41,66.42,66.23,66.25,3045484.0,64.2346,64.2443,64.0605,64.0798,3045484.0
2019-12-09 12:25:00,66.25,66.4,66.23,66.3,3456524.0,64.0798,64.2249,64.0605,64.1282,3456524.0
2019-12-09 12:30:00,66.3,66.34,66.23,66.33,2334572.0,64.1282,64.1669,64.0605,64.1572,2334572.0
2019-12-09 12:35:00,66.33,66.43,66.31,66.38,2384600.0,64.1572,64.2539,64.1379,64.2056,2384600.0
2019-12-09 12:40:00,66.38,66.42,66.33,66.34,1215232.0,64.2056,64.2443,64.1572,64.1669,1215232.0
2019-12-09 12:45:00,66.34,66.38,66.24,66.26,1376400.0,64.1669,64.2056,64.0702,64.0895,1376400.0
2019-12-09 12:50:00,66.26,66.33,66.24,66.26,1068300.0,64.0895,64.1572,64.0702,64.0895,1068300.0
2019-12-09 12:55:00,66.26,66.43,66.26,66.42,1326092.0,64.0895,64.2539,64.0895,64.2443,1326092.0
2019-12-09 13:00:00,66.42,66.5,66.4,66.5,1383940.0,64.2443,64.3217,64.2249,64.3217,1383940.0
2019-12-09 13:05:00,66.5,66.58,66.5,66.54,1396820.0,64.3217,64.399,64.3217,64.3603,1396820.0
2019-12-09 13:10:00,66.53,66.61,66.51,66.6,1216796.0,64.3507,64.4281,64.3313,64.4184,1216796.0
2019-12-09 13:15:00,66.6,66.68,66.57,66.65,1079816.0,64.4184,64.4958,64.3894,64.4667,1079816.0
2019-12-09 13:20:00,66.65,66.69,66.59,66.69,756684.0,64.4667,64.5054,64.4087,64.5054,756684.0
2019-12-09 13:25:00,66.69,66.7,66.62,66.68,929992.0,64.5054,64.5151,64.4377,64.4958,929992.0
2019-12-09 13:30:00,66.67,66.68,66.61,66.66,929288.0,64.4861,64.4958,64.4281,64.4764,929288.0
2019-12-09 13:35:00,66.66,66.74,66.64,66.72,918040.0,64.4764,64.5538,64.4571,64.5344,918040.0
2019-12-09 13:40:00,66.72,66.81,66.71,66.81,1222716.0,64.5344,64.6215,64.5248,64.6215,1222716.0
2019-12-09 13:45:00,66.81,66.83,66.77,66.83,1128976.0,64.6215,64.6408,64.5828,64.6408,1128976.0
2019-12-09 13:50:00,66.83,66.86,66.79,66.8,948192.0,64.6408,64.6699,64.6022,64.6118,948192.0
2019-12-09 13:55:00,66.8,66.83,66.75,66.81,750572.0,64.6118,64.6408,64.5635,64.6215,750572.0
2019-12-09 14:00:00,66.8,66.82,66.67,66.7,1250524.0,64.6118,64.6312,64.4861,64.5151,1250524.0
2019-12-09 14:05:00,66.7,66.71,66.61,66.69,912484.0,64.5151,64.5248,64.4281,64.5054,912484.0
2019-12-09 14:10:00,66.68,66.73,66.67,66.72,480836.0,64.4958,64.5441,64.4861,64.5344,480836.0
2019-12-09 14:15:00,66.72,66.78,66.71,66.72,671376.0,64.5344,64.5925,64.5248,64.5344,671376.0
2019-12-09 14:20:00,66.72,66.79,66.71,66.74,521632.0,64.5344,64.6022,64.5248,64.5538,521632.0
2019-12-09 14:25:00,66.75,66.77,66.73,66.74,340096.0,64.5635,64.5828,64.5441,64.5538,340096.0
2019-12-09 14:30:00,66.74,66.78,66.67,66.76,742008.0,64.5538,64.5925,64.4861,64.5731,742008.0
2019-12-09 14:35:00,66.76,66.81,66.75,66.81,490944.0,64.5731,64.6215,64.5635,64.6215,490944.0
2019-12-09 14:40:00,66.81,66.86,66.81,66.81,744324.0,64.6215,64.6699,64.6215,64.6215,744324.0
2019-12-09 14:45:00,66.81,66.82,66.77,66.8,523324.0,64.6215,64.6312,64.5828,64.6118,523324.0
2019-12-09 14:50:00,66.79,66.85,66.79,66.81,463564.0,64.6022,64.6602,64.6022,64.6215,463564.0
2019-12-09 14:55:00,66.81,66.85,66.77,66.8,695384.0,64.6215,64.6602,64.5828,64.6118,695384.0
2019-12-09 15:00:00,66.8,66.83,66.79,66.81,645528.0,64.6118,64.6408,64.6022,64.6215,645528.0
2019-12-09 15:05:00,66.81,66.83,66.77,66.79,533964.0,64.6215,64.6408,64.5828,64.6022,533964.0
2019-12-09 15:10:00,66.8,66.82,66.75,66.8,704052.0,64.6118,64.6312,64.5635,64.6118,704052.0
2019-12-09 15:15:00,66.8,66.85,66.78,66.81,769156.0,64.6118,64.6602,64.5925,64.6215,769156.0
2019-12-09 15:20:00,66.81,66.86,66.81,66.86,504856.0,64.6215,64.6699,64.6215,64.6699,504856.0
2019-12-09 15:25:00,66.86,66.89,66.83,66.85,851924.0,64.6699,64.6989,64.6408,64.6602,851924.0
2019-12-09 15:30:00,66.85,66.86,66.75,66.81,1068532.0,64.6602,64.6699,64.5635,64.6215,1068532.0
2019-12-09 15:35:00,66.81,66.84,66.76,66.76,820476.0,64.6215,64.6505,64.5731,64.5731,820476.0
2019-12-09 15:40:00,66.76,66.81,66.76,66.79,845824.0,64.5731,64.6215,64.5731,64.6022,845824.0
2019-12-09 15:45:00,66.8,66.8,66.72,66.76,854504.0,64.6118,64.6118,64.5344,64.5731,854504.0
2019-12-09 15:50:00,66.75,66.77,66.7,66.76,1452516.0,64.5635,64.5828,64.5151,64.5731,1452516.0
2019-12-09 15:55:00,66.76,66.77,66.65,66.73,2519184.0,64.5731,64.5828,64.4667,64.5441,2519184.0
2019-12-10 09:30:00,67.15,67.17,66.82,66.83,3660656.0,64.9504,64.9697,64.6312,64.6408,3660656.0
2019-12-10 09:35:00,66.83,66.86,66.54,66.65,2115000.0,64.6408,64.6699,64.3603,64.4667,2115000.0
2019-12-10 09:40:00,66.65,66.65,66.47,66.64,1710404.0,64.4667,64.4667,64.2926,64.4571,1710404.0
2019-12-10 09:45:00,66.64,66.8,66.63,66.67,1353600.0,64.4571,64.6118,64.4474,64.4861,1353600.0
2019-12-10 09:50:00,66.67,66.74,66.62,66.74,924924.0,64.4861,64.5538,64.4377,64.5538,924924.0
2019-12-10 09:55:00,66.75,66.78,66.64,66.71,945276.0,64.5635,64.5925,64.4571,64.5248,945276.0
2019-12-10 10:00:00,66.72,66.87,66.71,66.86,1187568.0,64.5344,64.6795,64.5248,64.6699,1187568.0
2019-12-10 10:05:00,66.86,66.97,66.85,66.97,1339812.0,64.6699,64.7763,64.6602,64.7763,1339812.0
2019-12-10 10:10:00,66.97,67.15,66.92,67.13,1892336.0,64.7763,64.9504,64.7279,64.931,1892336.0
2019-12-10 10:15:00,67.13,67.23,67.04,67.21,1958980.0,64.931,65.0277,64.844,65.0084,1958980.0
2019-12-10 10:20:00,67.21,67.41,67.2,67.39,2797048.0,65.0084,65.2018,64.9987,65.1825,2797048.0
2019-12-10 10:25:00,67.39,67.45,67.32,67.43,1812000.0,65.1825,65.2405,65.1148,65.2212,1812000.0
2019-12-10 10:30:00,67.44,67.44,67.32,67.33,1465728.0,65.2309,65.2309,65.1148,65.1245,1465728.0
2019-12-10 10:35:00,67.33,67.44,67.32,67.39,1412456.0,65.1245,65.2309,65.1148,65.1825,1412456.0
2019-12-10 10:40:00,67.39,67.44,67.35,67.37,827192.0,65.1825,65.2309,65.1438,65.1632,827192.0
2019-12-10 10:45:00,67.36,67.41,67.33,67.33,950176.0,65.1535,65.2018,65.1245,65.1245,950176.0
2019-12-10 10:50:00,67.33,67.36,67.28,67.31,938772.0,65.1245,65.1535,65.0761,65.1051,938772.0
2019-12-10 10:55:00,67.31,67.49,67.31,67.45,1505532.0,65.1051,65.2792,65.1051,65.2405,1505532.0
2019-12-10 11:00:00,67.46,67.52,67.21,67.31,3045936.0,65.2502,65.3082,65.0084,65.1051,3045936.0
2019-12-10 11:05:00,67.31,67.47,67.28,67.38,1762280.0,65.1051,65.2599,65.0761,65.1728,1762280.0
2019-12-10 11:10:00,67.38,67.44,67.28,67.32,917348.0,65.1728,65.2309,65.0761,65.1148,917348.0
2019-12-10 11:15:00,67.32,67.37,67.29,67.31,823028.0,65.1148,65.1632,65.0858,65.1051,823028.0
2019-12-10 11:20:00,67.31,67.36,67.28,67.32,740728.0,65.1051,65.1535,65.0761,65.1148,740728.0
2019-12-10 11:25:00,67.32,67.37,67.27,67.34,714160.0,65.1148,65.1632,65.0664,65.1341,714160.0
2019-12-10 11:30:00,67.34,67.37,67.28,67.32,756996.0,65.1341,65.1632,65.0761,65.1148,756996.0
2019-12-10 11:35:00,67.32,67.36,67.27,67.34,520472.0,65.1148,65.1535,65.0664,65.1341,520472.0
2019-12-10 11:40:00,67.34,67.4,67.31,67.36,770132.0,65.1341,65.1922,65.1051,65.1535,770132.0
2019-12-10 11:45:00,67.37,67.42,67.3,67.31,513716.0,65.1632,65.2115,65.0954,65.1051,513716.0
2019-12-10 11:50:00,67.31,67.35,67.31,67.33,467916.0,65.1051,65.1438,65.1051,65.1245,467916.0
2019-12-10 11:55:00,67.33,67.33,67.25,67.28,679996.0,65.1245,65.1245,65.0471,65.0761,679996.0
2019-12-10 12:00:00,67.28,67.29,67.2,67.2,691276.0,65.0761,65.0858,64.9987,64.9987,691276.0
2019-12-10 12:05:00,67.2,67.25,67.2,67.23,411888.0,64.9987,65.0471,64.9987,65.0277,411888.0
2019-12-10 12:10:00,67.23,67.31,67.23,67.26,461268.0,65.0277,65.1051,65.0277,65.0568,461268.0
2019-12-10 12:15:00,67.26,67.28,67.2,67.27,408076.0,65.0568,65.0761,64.9987,65.0664,408076.0
2019-12-10 12:20:00,67.27,67.29,67.2,67.21,580856.0,65.0664,65.0858,64.9987,65.0084,580856.0
2019-12-10 12:25:00,67.21,67.22,67.14,67.16,639356.0,65.0084,65.0181,64.9407,64.96,639356.0
2019-12-10 12:30:00,67.16,67.24,67.16,67.21,507880.0,64.96,65.0374,64.96,65.0084,507880.0
2019-12-10 12:35:00,67.21,67.22,67.17,67.19,306944.0,65.0084,65.0181,64.9697,64.9891,306944.0
2019-12-10 12:40:00,67.19,67.23,67.17,67.18,312680.0,64.9891,65.0277,64.9697,64.9794,312680.0
2019-12-10 12:45:00,67.19,67.22,67.17,67.2,314920.0,64.9891,65.0181,64.9697,64.9987,314920.0
2019-12-10 12:50:00,67.2,67.21,67.15,67.17,359212.0,64.9987,65.0084,64.9504,64.9697,359212.0
2019-12-10 12:55:00,67.17,67.28,67.15,67.26,928832.0,64.9697,65.0761,64.9504,65.0568,928832.0
2019-12-10 13:00:00,67.26,67.34,67.25,67.31,627120.0,65.0568,65.1341,65.0471,65.1051,627120.0
2019-12-10 13:05:00,67.31,67.37,67.31,67.36,511780.0,65.1051,65.1632,65.1051,65.1535,511780.0
2019-12-10 13:10:00,67.35,67.41,67.35,67.39,555304.0,65.1438,65.2018,65.1438,65.1825,555304.0
2019-12-10 13:15:00,67.39,67.42,67.38,67.41,535748.0,65.1825,65.2115,65.1728,65.2018,535748.0
2019-12-10 13:20:00,67.41,67.41,67.33,67.36,407044.0,65.2018,65.2018,65.1245,65.1535,407044.0
2019-12-10 13:25:00,67.36,67.36,67.31,67.34,402844.0,65.1535,65.1535,65.1051,65.1341,402844.0
2019-12-10 13:30:00,67.35,67.35,67.31,67.33,340780.0,65.1438,65.1438,65.1051,65.1245,340780.0
2019-12-10 13:35:00,67.34,67.35,67.31,67.34,384816.0,65.1341,65.1438,65.1051,65.1341,384816.0
2019-12-10 13:40:00,67.34,67.35,67.31,67.32,276700.0,65.1341,65.1438,65.1051,65.1148,276700.0
2019-12-10 13:45:00,67.32,67.33,67.31,67.33,308396.0,65.1148,65.1245,65.1051,65.1245,308396.0
2019-12-10 13:50:00,67.32,67.33,67.27,67.3,363540.0,65.1148,65.1245,65.0664,65.0954,363540.0
2019-12-10 13:55:00,67.3,67.3,67.24,67.26,385060.0,65.0954,65.0954,65.0374,65.0568,385060.0
2019-12-10 14:00:00,67.27,67.32,67.27,67.3,427776.0,65.0664,65.1148,65.0664,65.0954,427776.0
2019-12-10 14:05:00,67.29,67.35,67.27,67.29,534876.0,65.0858,65.1438,65.0664,65.0858,534876.0
2019-12-10 14:10:00,67.29,67.32,67.27,67.32,387448.0,65.0858,65.1148,65.0664,65.1148,387448.0
2019-12-10 14:15:00,67.32,67.32,67.28,67.31,420276.0,65.1148,65.1148,65.0761,65.1051,420276.0
2019-12-10 14:20:00,67.31,67.35,67.29,67.33,384464.0,65.1051,65.1438,65.0858,65.1245,384464.0
2019-12-10 14:25:00,67.33,67.36,67.32,67.35,437752.0,65.1245,65.1535,65.1148,65.1438,437752.0
2019-12-10 14:30:00,67.35,67.39,67.33,67.36,436576.0,65.1438,65.1825,65.1245,65.1535,436576.0
2019-12-10 14:35:00,67.35,67.35,67.3,67.31,386828.0,65.1438,65.1438,65.0954,65.1051,386828.0
2019-12-10 14:40:00,67.31,67.35,67.27,67.33,429664.0,65.1051,65.1438,65.0664,65.1245,429664.0
2019-12-10 14:45:00,67.33,67.35,67.29,67.31,348132.0,65.1245,65.1438,65.0858,65.1051,348132.0
2019-12-10 14:50:00,67.31,67.35,67.31,67.31,401088.0,65.1051,65.1438,65.1051,65.1051,401088.0
2019-12-10 14:55:00,67.31,67.36,67.31,67.33,414320.0,65.1051,65.1535,65.1051,65.1245,414320.0
2019-12-10 15:00:00,67.34,67.36,67.33,67.34,405264.0,65.1341,65.1535,65.1245,65.1341,405264.0
2019-12-10 15:05:00,67.34,67.38,67.34,67.35,348532.0,65.1341,65.1728,65.1341,65.1438,348532.0
2019-12-10 15:10:00,67.35,67.44,67.33,67.42,878684.0,65.1438,65.2309,65.1245,65.2115,878684.0
2019-12-10 15:15:00,67.42,67.42,67.31,67.35,555360.0,65.2115,65.2115,65.1051,65.1438,555360.0
2019-12-10 15:20:00,67.35,67.38,67.3,67.31,481168.0,65.1438,65.1728,65.0954,65.1051,481168.0
2019-12-10 15:25:00,67.3,67.34,67.3,67.33,442884.0,65.0954,65.1341,65.0954,65.1245,442884.0
2019-12-10 15:30:00,67.32,67.33,67.09,67.1,1438416.0,65.1148,65.1245,64.8923,64.902,1438416.0
2019-12-10 15:35:00,67.1,67.14,67.05,67.12,1580488.0,64.902,64.9407,64.8536,64.9213,1580488.0
2019-12-10 15:40:00,67.12,67.18,67.1,67.12,1149184.0,64.9213,64.9794,64.902,64.9213,1149184.0
2019-12-10 15:45:00,67.12,67.14,67.06,67.09,1090552.0,64.9213,64.9407,64.8633,64.8923,1090552.0
2019-12-10 15:50:00,67.09,67.13,67.01,67.03,1686260.0,64.8923,64.931,64.8149,64.8343,1686260.0
2019-12-10 15:55:00,67.02,67.16,66.93,67.16,3485168.0,64.8246,64.96,64.7376,64.96,3485168.0
2019-12-11 09:30:00,67.2,67.42,67.13,67.31,3285704.0,64.9987,65.2115,64.931,65.1051,3285704.0
2019-12-11 09:35:00,67.32,67.33,67.17,67.26,1310788.0,65.1148,65.1245,64.9697,65.0568,1310788.0
2019-12-11 09:40:00,67.26,67.51,67.2,67.49,2136840.0,65.0568,65.2986,64.9987,65.2792,2136840.0
2019-12-11 09:45:00,67.49,67.59,67.47,67.57,1865092.0,65.2792,65.3759,65.2599,65.3566,1865092.0
2019-12-11 09:50:00,67.58,67.63,67.48,67.61,1886944.0,65.3663,65.4146,65.2696,65.3953,1886944.0
2019-12-11 09:55:00,67.61,67.69,67.59,67.66,1553620.0,65.3953,65.4727,65.3759,65.4437,1553620.0
2019-12-11 10:00:00,67.66,67.73,67.66,67.68,1656592.0,65.4437,65.5114,65.4437,65.463,1656592.0
2019-12-11 10:05:00,67.68,67.72,67.61,67.64,1153496.0,65.463,65.5017,65.3953,65.4243,1153496.0
2019-12-11 10:10:00,67.64,67.77,67.61,67.63,2414056.0,65.4243,65.5501,65.3953,65.4146,2414056.0
2019-12-11 10:15:00,67.63,67.67,67.6,67.62,859492.0,65.4146,65.4533,65.3856,65.405,859492.0
2019-12-11 10:20:00,67.62,67.65,67.56,67.61,777448.0,65.405,65.434,65.3469,65.3953,777448.0
2019-12-11 10:25:00,67.6,67.62,67.57,67.61,574784.0,65.3856,65.405,65.3566,65.3953,574784.0
2019-12-11 10:30:00,67.6,67.61,67.53,67.54,524732.0,65.3856,65.3953,65.3179,65.3276,524732.0
2019-12-11 10:35:00,67.54,67.58,67.51,67.54,661792.0,65.3276,65.3663,65.2986,65.3276,661792.0
2019-12-11 10:40:00,67.54,67.6,67.51,67.52,852972.0,65.3276,65.3856,65.2986,65.3082,852972.0
2019-12-11 10:45:00,67.52,67.53,67.46,67.46,947856.0,65.3082,65.3179,65.2502,65.2502,947856.0
2019-12-11 10:50:00,67.46,67.46,67.36,67.36,1233348.0,65.2502,65.2502,65.1535,65.1535,1233348.0
2019-12-11 10:55:00,67.37,67.42,67.33,67.36,995148.0,65.1632,65.2115,65.1245,65.1535,995148.0
2019-12-11 11:00:00,67.36,67.42,67.27,67.36,1109980.0,65.1535,65.2115,65.0664,65.1535,1109980.0
2019-12-11 11:05:00,67.35,67.41,67.33,67.38,670056.0,65.1438,65.2018,65.1245,65.1728,670056.0
2019-12-11 11:10:00,67.38,67.47,67.38,67.44,770024.0,65.1728,65.2599,65.1728,65.2309,770024.0
2019-12-11 11:15:00,67.44,67.53,67.44,67.5,698260.0,65.2309,65.3179,65.2309,65.2889,698260.0
2019-12-11 11:20:00,67.5,67.58,67.49,67.54,631020.0,65.2889,65.3663,65.2792,65.3276,631020.0
2019-12-11 11:25:00,67.54,67.55,67.51,67.54,549132.0,65.3276,65.3373,65.2986,65.3276,549132.0
2019-12-11 11:30:00,67.54,67.6,67.52,67.57,782080.0,65.3276,65.3856,65.3082,65.3566,782080.0
2019-12-11 11:35:00,67.57,67.59,67.54,67.56,538316.0,65.3566,65.3759,65.3276,65.3469,538316.0
2019-12-11 11:40:00,67.56,67.58,67.53,67.55,394320.0,65.3469,65.3663,65.3179,65.3373,394320.0
2019-12-11 11:45:00,67.54,67.56,67.51,67.52,451868.0,65.3276,65.3469,65.2986,65.3082,451868.0
2019-12-11 11:50:00,67.53,67.56,67.51,67.54,385680.0,65.3179,65.3469,65.2986,65.3276,385680.0
2019-12-11 11:55:00,67.54,67.55,67.51,67.52,349352.0,65.3276,65.3373,65.2986,65.3082,349352.0
2019-12-11 12:00:00,67.52,67.55,67.52,67.55,226668.0,65.3082,65.3373,65.3082,65.3373,226668.0
2019-12-11 12:05:00,67.55,67.56,67.51,67.52,266512.0,65.3373,65.3469,65.2986,65.3082,266512.0
2019-12-11 12:10:00,67.53,67.53,67.47,67.48,553780.0,65.3179,65.3179,65.2599,65.2696,553780.0
2019-12-11 12:15:00,67.49,67.53,67.49,67.51,284428.0,65.2792,65.3179,65.2792,65.2986,284428.0
2019-12-11 12:20:00,67.51,67.51,67.46,67.47,267420.0,65.2986,65.2986,65.2502,65.2599,267420.0
2019-12-11 12:25:00,67.46,67.47,67.41,67.41,382344.0,65.2502,65.2599,65.2018,65.2018,382344.0
2019-12-11 12:30:00,67.41,67.47,67.4,67.47,391912.0,65.2018,65.2599,65.1922,65.2599,391912.0
2019-12-11 12:35:00,67.47,67.47,67.41,67.46,271288.0,65.2599,65.2599,65.2018,65.2502,271288.0
2019-12-11 12:40:00,67.45,67.48,67.42,67.46,419652.0,65.2405,65.2696,65.2115,65.2502,419652.0
2019-12-11 12:45:00,67.46,67.49,67.44,67.48,479232.0,65.2502,65.2792,65.2309,65.2696,479232.0
2019-12-11 12:50:00,67.48,67.5,67.46,67.47,427260.0,65.2696,65.2889,65.2502,65.2599,427260.0
2019-12-11 12:55:00,67.47,67.5,67.46,67.49,239164.0,65.2599,65.2889,65.2502,65.2792,239164.0
2019-12-11 13:00:00,67.5,67.53,67.49,67.51,441588.0,65.2889,65.3179,65.2792,65.2986,441588.0
2019-12-11 13:05:00,67.51,67.51,67.47,67.47,386280.0,65.2986,65.2986,65.2599,65.2599,386280.0
2019-12-11 13:10:00,67.48,67.54,67.47,67.53,236508.0,65.2696,65.3276,65.2599,65.3179,236508.0
2019-12-11 13:15:00,67.53,67.56,67.52,67.52,365100.0,65.3179,65.3469,65.3082,65.3082,365100.0
2019-12-11 13:20:00,67.52,67.54,67.48,67.5,343764.0,65.3082,65.3276,65.2696,65.2889,343764.0
2019-12-11 13:25:00,67.5,67.56,67.5,67.54,258404.0,65.2889,65.3469,65.2889,65.3276,258404.0
2019-12-11 13:30:00,67.54,67.56,67.53,67.53,232048.0,65.3276,65.3469,65.3179,65.3179,232048.0
2019-12-11 13:35:00,67.53,67.54,67.46,67.47,272232.0,65.3179,65.3276,65.2502,65.2599,272232.0
2019-12-11 13:40:00,67.47,67.54,67.47,67.54,268068.0,65.2599,65.3276,65.2599,65.3276,268068.0
2019-12-11 13:45:00,67.53,67.53,67.49,67.52,214168.0,65.3179,65.3179,65.2792,65.3082,214168.0
2019-12-11 13:50:00,67.52,67.53,67.48,67.48,203952.0,65.3082,65.3179,65.2696,65.2696,203952.0
2019-12-11 13:55:00,67.49,67.5,67.45,67.48,326752.0,65.2792,65.2889,65.2405,65.2696,326752.0
2019-12-11 14:00:00,67.48,67.58,67.45,67.58,753176.0,65.2696,65.3663,65.2405,65.3663,753176.0
2019-12-11 14:05:00,67.58,67.65,67.58,67.63,1238548.0,65.3663,65.434,65.3663,65.4146,1238548.0
2019-12-11 14:10:00,67.63,67.63,67.56,67.56,451852.0,65.4146,65.4146,65.3469,65.3469,451852.0
2019-12-11 14:15:00,67.56,67.66,67.54,67.63,910040.0,65.3469,65.4437,65.3276,65.4146,910040.0
2019-12-11 14:20:00,67.63,67.64,67.57,67.62,537716.0,65.4146,65.4243,65.3566,65.405,537716.0
2019-12-11 14:25:00,67.61,67.62,67.55,67.57,346448.0,65.3953,65.405,65.3373,65.3566,346448.0
2019-12-11 14:30:00,67.57,67.6,67.55,67.57,310076.0,65.3566,65.3856,65.3373,65.3566,310076.0
2019-12-11 14:35:00,67.57,67.63,67.55,67.6,489588.0,65.3566,65.4146,65.3373,65.3856,489588.0
2019-12-11 14:40:00,67.6,67.66,67.53,67.63,603156.0,65.3856,65.4437,65.3179,65.4146,603156.0
2019-12-11 14:45:00,67.63,67.64,67.57,67.59,546944.0,65.4146,65.4243,65.3566,65.3759,546944.0
2019-12-11 14:50:00,67.6,67.64,67.56,67.6,613380.0,65.3856,65.4243,65.3469,65.3856,613380.0
2019-12-11 14:55:00,67.6,67.67,67.6,67.67,655096.0,65.3856,65.4533,65.3856,65.4533,655096.0
2019-12-11 15:00:00,67.67,67.69,67.6,67.61,721504.0,65.4533,65.4727,65.3856,65.3953,721504.0
2019-12-11 15:05:00,67.61,67.63,67.59,67.61,330104.0,65.3953,65.4146,65.3759,65.3953,330104.0
2019-12-11 15:10:00,67.61,67.62,67.54,67.56,712532.0,65.3953,65.405,65.3276,65.3469,712532.0
2019-12-11 15:15:00,67.56,67.61,67.54,67.61,525600.0,65.3469,65.3953,65.3276,65.3953,525600.0
2019-12-11 15:20:00,67.61,67.67,67.6,67.64,580880.0,65.3953,65.4533,65.3856,65.4243,580880.0
2019-12-11 15:25:00,67.64,67.68,67.63,67.65,558284.0,65.4243,65.463,65.4146,65.434,558284.0
2019-12-11 15:30:00,67.66,67.73,67.63,67.68,1064408.0,65.4437,65.5114,65.4146,65.463,1064408.0
2019-12-11 15:35:00,67.67,67.7,67.64,67.68,528928.0,65.4533,65.4823,65.4243,65.463,528928.0
2019-12-11 15:40:00,67.67,67.7,67.65,67.67,599076.0,65.4533,65.4823,65.434,65.4533,599076.0
2019-12-11 15:45:00,67.68,67.68,67.59,67.63,860164.0,65.463,65.463,65.3759,65.4146,860164.0
2019-12-11 15:50:00,67.63,67.72,67.63,67.71,1368916.0,65.4146,65.5017,65.4146,65.492,1368916.0
2019-12-11 15:55:00,67.71,67.78,67.65,67.69,3492136.0,65.492,65.5597,65.434,65.4727,3492136.0
2019-12-12 09:30:00,66.96,67.17,66.83,66.93,5932664.0,64.7666,64.9697,64.6408,64.7376,5932664.0
2019-12-12 09:35:00,66.94,67.78,66.85,67.75,6263612.0,64.7472,65.5597,64.6602,65.5307,6263612.0
2019-12-12 09:40:00,67.76,67.78,67.42,67.52,4193140.0,65.5404,65.5597,65.2115,65.3082,4193140.0
2019-12-12 09:45:00,67.52,67.59,67.42,67.56,1846600.0,65.3082,65.3759,65.2115,65.3469,1846600.0
2019-12-12 09:50:00,67.55,67.71,67.54,67.65,2276108.0,65.3373,65.492,65.3276,65.434,2276108.0
2019-12-12 09:55:00,67.66,67.7,67.56,67.67,1799276.0,65.4437,65.4823,65.3469,65.4533,1799276.0
2019-12-12 10:00:00,67.69,68.07,67.68,68.02,4736256.0,65.4727,65.8402,65.463,65.7919,4736256.0
2019-12-12 10:05:00,68.01,68.12,67.9,68.05,2761044.0,65.7822,65.8886,65.6758,65.8209,2761044.0
2019-12-12 10:10:00,68.05,68.14,68.0,68.03,2238548.0,65.8209,65.9079,65.7725,65.8015,2238548.0
2019-12-12 10:15:00,68.04,68.06,67.83,67.92,1668364.0,65.8112,65.8306,65.6081,65.6951,1668364.0
2019-12-12 10:20:00,67.92,68.0,67.9,67.96,889004.0,65.6951,65.7725,65.6758,65.7338,889004.0
2019-12-12 10:25:00,67.96,67.96,67.82,67.89,1325532.0,65.7338,65.7338,65.5984,65.6661,1325532.0
2019-12-12 10:30:00,67.9,67.96,67.85,67.85,1144264.0,65.6758,65.7338,65.6274,65.6274,1144264.0
2019-12-12 10:35:00,67.85,67.88,67.76,67.79,1240812.0,65.6274,65.6564,65.5404,65.5694,1240812.0
2019-12-12 10:40:00,67.8,67.81,67.56,67.57,1611208.0,65.5791,65.5887,65.3469,65.3566,1611208.0
2019-12-12 10:45:00,67.57,67.71,67.53,67.66,1928152.0,65.3566,65.492,65.3179,65.4437,1928152.0
2019-12-12 10:50:00,67.67,67.82,67.67,67.79,1214732.0,65.4533,65.5984,65.4533,65.5694,1214732.0
2019-12-12 10:55:00,67.8,67.84,67.7,67.76,1084476.0,65.5791,65.6178,65.4823,65.5404,1084476.0
2019-12-12 11:00:00,67.75,67.78,67.64,67.67,855816.0,65.5307,65.5597,65.4243,65.4533,855816.0
2019-12-12 11:05:00,67.67,67.73,67.64,67.64,803516.0,65.4533,65.5114,65.4243,65.4243,803516.0
2019-12-12 11:10:00,67.64,67.66,67.5,67.52,1186116.0,65.4243,65.4437,65.2889,65.3082,1186116.0
2019-12-12 11:15:00,67.52,67.61,67.5,67.53,1193480.0,65.3082,65.3953,65.2889,65.3179,1193480.0
2019-12-12 11:20:00,67.53,67.54,67.44,67.46,1339880.0,65.3179,65.3276,65.2309,65.2502,1339880.0
2019-12-12 11:25:00,67.46,67.48,67.27,67.28,1373268.0,65.2502,65.2696,65.0664,65.0761,1373268.0
2019-12-12 11:30:00,67.28,67.4,67.14,67.15,1985484.0,65.0761,65.1922,64.9407,64.9504,1985484.0
2019-12-12 11:35:00,67.14,67.21,67.01,67.19,2287848.0,64.9407,65.0084,64.8149,64.9891,2287848.0
2019-12-12 11:40:00,67.19,67.19,67.03,67.14,1722612.0,64.9891,64.9891,64.8343,64.9407,1722612.0
2019-12-12 11:45:00,67.13,67.25,67.1,67.19,1001668.0,64.931,65.0471,64.902,64.9891,1001668.0
2019-12-12 11:50:00,67.19,67.21,67.11,67.12,797372.0,64.9891,65.0084,64.9117,64.9213,797372.0
2019-12-12 11:55:00,67.11,67.14,67.0,67.09,1217840.0,64.9117,64.9407,64.8053,64.8923,1217840.0
2019-12-12 12:00:00,67.08,67.08,66.92,66.98,1705692.0,64.8827,64.8827,64.7279,64.7859,1705692.0
2019-12-12 12:05:00,66.98,67.09,66.95,67.08,1301336.0,64.7859,64.8923,64.7569,64.8827,1301336.0
2019-12-12 12:10:00,67.08,67.08,66.97,67.02,1042196.0,64.8827,64.8827,64.7763,64.8246,1042196.0
2019-12-12 12:15:00,67.02,67.1,66.98,67.02,1043844.0,64.8246,64.902,64.7859,64.8246,1043844.0
2019-12-12 12:20:00,67.02,67.03,66.86,66.91,1159076.0,64.8246,64.8343,64.6699,64.7182,1159076.0
2019-12-12 12:25:00,66.9,67.05,66.9,67.03,1019320.0,64.7086,64.8536,64.7086,64.8343,1019320.0
2019-12-12 12:30:00,67.04,67.23,67.03,67.2,1554764.0,64.844,65.0277,64.8343,64.9987,1554764.0
2019-12-12 12:35:00,67.19,67.33,67.19,67.31,1100648.0,64.9891,65.1245,64.9891,65.1051,1100648.0
2019-12-12 12:40:00,67.3,67.32,67.25,67.3,552044.0,65.0954,65.1148,65.0471,65.0954,552044.0
2019-12-12 12:45:00,67.3,67.38,67.29,67.32,1021576.0,65.0954,65.1728,65.0858,65.1148,1021576.0
2019-12-12 12:50:00,67.32,67.41,67.31,67.35,686268.0,65.1148,65.2018,65.1051,65.1438,686268.0
2019-12-12 12:55:00,67.35,67.39,67.3,67.33,667292.0,65.1438,65.1825,65.0954,65.1245,667292.0
2019-12-12 13:00:00,67.33,67.45,67.32,67.42,804688.0,65.1245,65.2405,65.1148,65.2115,804688.0
2019-12-12 13:05:00,67.42,67.48,67.41,67.45,772300.0,65.2115,65.2696,65.2018,65.2405,772300.0
2019-12-12 13:10:00,67.45,67.57,67.42,67.54,996704.0,65.2405,65.3566,65.2115,65.3276,996704.0
2019-12-12 13:15:00,67.54,67.59,67.52,67.57,713080.0,65.3276,65.3759,65.3082,65.3566,713080.0
2019-12-12 13:20:00,67.57,67.59,67.51,67.54,608420.0,65.3566,65.3759,65.2986,65.3276,608420.0
2019-12-12 13:25:00,67.54,67.55,67.47,67.52,611832.0,65.3276,65.3373,65.2599,65.3082,611832.0
2019-12-12 13:30:00,67.52,67.55,67.48,67.49,345676.0,65.3082,65.3373,65.2696,65.2792,345676.0
2019-12-12 13:35:00,67.49,67.49,67.39,67.41,651480.0,65.2792,65.2792,65.1825,65.2018,651480.0
2019-12-12 13:40:00,67.41,67.48,67.41,67.43,480712.0,65.2018,65.2696,65.2018,65.2212,480712.0
2019-12-12 13:45:00,67.43,67.45,67.41,67.42,304940.0,65.2212,65.2405,65.2018,65.2115,304940.0
2019-12-12 13:50:00,67.42,67.53,67.42,67.5,766248.0,65.2115,65.3179,65.2115,65.2889,766248.0
2019-12-12 13:55:00,67.5,67.54,67.47,67.53,516880.0,65.2889,65.3276,65.2599,65.3179,516880.0
2019-12-12 14:00:00,67.53,67.54,67.44,67.44,497524.0,65.3179,65.3276,65.2309,65.2309,497524.0
2019-12-12 14:05:00,67.45,67.5,67.42,67.44,476796.0,65.2405,65.2889,65.2115,65.2309,476796.0
2019-12-12 14:10:00,67.44,67.48,67.31,67.38,664944.0,65.2309,65.2696,65.1051,65.1728,664944.0
2019-12-12 14:15:00,67.38,67.43,67.37,67.4,444048.0,65.1728,65.2212,65.1632,65.1922,444048.0
2019-12-12 14:20:00,67.4,67.41,67.32,67.34,515948.0,65.1922,65.2018,65.1148,65.1341,515948.0
2019-12-12 14:25:00,67.34,67.43,67.32,67.41,514968.0,65.1341,65.2212,65.1148,65.2018,514968.0
2019-12-12 14:30:00,67.42,67.78,67.38,67.71,2992612.0,65.2115,65.5597,65.1728,65.492,2992612.0
2019-12-12 14:35:00,67.71,67.73,67.57,67.65,1039856.0,65.492,65.5114,65.3566,65.434,1039856.0
2019-12-12 14:40:00,67.66,67.77,67.64,67.67,977500.0,65.4437,65.5501,65.4243,65.4533,977500.0
2019-12-12 14:45:00,67.67,67.68,67.49,67.51,961660.0,65.4533,65.463,65.2792,65.2986,961660.0
2019-12-12 14:50:00,67.51,67.62,67.48,67.6,824276.0,65.2986,65.405,65.2696,65.3856,824276.0
2019-12-12 14:55:00,67.61,67.64,67.54,67.55,634196.0,65.3953,65.4243,65.3276,65.3373,634196.0
2019-12-12 15:00:00,67.56,67.65,67.56,67.61,623168.0,65.3469,65.434,65.3469,65.3953,623168.0
2019-12-12 15:05:00,67.62,67.7,67.6,67.64,666976.0,65.405,65.4823,65.3856,65.4243,666976.0
2019-12-12 15:10:00,67.64,67.66,67.5,67.5,990428.0,65.4243,65.4437,65.2889,65.2889,990428.0
2019-12-12 15:15:00,67.5,67.61,67.5,67.6,776980.0,65.2889,65.3953,65.2889,65.3856,776980.0
2019-12-12 15:20:00,67.6,67.61,67.56,67.59,415820.0,65.3856,65.3953,65.3469,65.3759,415820.0
2019-12-12 15:25:00,67.59,67.73,67.58,67.71,904964.0,65.3759,65.5114,65.3663,65.492,904964.0
2019-12-12 15:30:00,67.71,67.91,67.71,67.81,2151108.0,65.492,65.6855,65.492,65.5887,2151108.0
2019-12-12 15:35:00,67.8,67.83,67.68,67.73,1614768.0,65.5791,65.6081,65.463,65.5114,1614768.0
2019-12-12 15:40:00,67.73,67.86,67.72,67.82,1361300.0,65.5114,65.6371,65.5017,65.5984,1361300.0
2019-12-12 15:45:00,67.82,67.87,67.81,67.85,1499816.0,65.5984,65.6468,65.5887,65.6274,1499816.0
2019-12-12 15:50:00,67.86,67.92,67.82,67.87,2085600.0,65.6371,65.6951,65.5984,65.6468,2085600.0
2019-12-12 15:55:00,67.88,67.89,67.76,67.86,3817316.0,65.6564,65.6661,65.5404,65.6371,3817316.0
2019-12-13 09:30:00,67.86,67.98,67.73,67.81,3678428.0,65.6371,65.7532,65.5114,65.5887,3678428.0
2019-12-13 09:35:00,67.81,68.25,67.81,68.24,2813664.0,65.5887,66.0143,65.5887,66.0047,2813664.0
2019-12-13 09:40:00,68.24,68.39,68.21,68.35,3040488.0,66.0047,66.1497,65.9756,66.1111,3040488.0
2019-12-13 09:45:00,68.35,68.37,68.13,68.14,1884160.0,66.1111,66.1304,65.8983,65.9079,1884160.0
2019-12-13 09:50:00,68.14,68.31,68.13,68.28,1628044.0,65.9079,66.0724,65.8983,66.0433,1628044.0
2019-12-13 09:55:00,68.28,68.29,68.2,68.23,1097912.0,66.0433,66.053,65.966,65.995,1097912.0
2019-12-13 10:00:00,68.23,68.63,68.18,68.49,3354512.0,65.995,66.3819,65.9466,66.2465,3354512.0
2019-12-13 10:05:00,68.5,68.7,68.43,68.51,3815984.0,66.2561,66.4496,66.1884,66.2658,3815984.0
2019-12-13 10:10:00,68.51,68.67,68.35,68.37,3595920.0,66.2658,66.4206,66.1111,66.1304,3595920.0
2019-12-13 10:15:00,68.37,68.58,68.25,68.56,2755456.0,66.1304,66.3335,66.0143,66.3142,2755456.0
2019-12-13 10:20:00,68.56,68.61,68.43,68.5,1733188.0,66.3142,66.3625,66.1884,66.2561,1733188.0
2019-12-13 10:25:00,68.49,68.59,68.35,68.58,3420920.0,66.2465,66.3432,66.1111,66.3335,3420920.0
2019-12-13 10:30:00,68.58,68.59,68.35,68.42,2117896.0,66.3335,66.3432,66.1111,66.1788,2117896.0
2019-12-13 10:35:00,68.41,68.44,68.08,68.17,3091896.0,66.1691,66.1981,65.8499,65.937,3091896.0
2019-12-13 10:40:00,68.16,68.38,68.15,68.31,1823624.0,65.9273,66.1401,65.9176,66.0724,1823624.0
2019-12-13 10:45:00,68.31,68.47,68.17,68.36,1573676.0,66.0724,66.2271,65.937,66.1207,1573676.0
2019-12-13 10:50:00,68.36,68.41,68.19,68.23,1020900.0,66.1207,66.1691,65.9563,65.995,1020900.0
2019-12-13 10:55:00,68.22,68.28,68.15,68.17,1153864.0,65.9853,66.0433,65.9176,65.937,1153864.0
2019-12-13 11:00:00,68.17,68.3,68.16,68.2,1554688.0,65.937,66.0627,65.9273,65.966,1554688.0
2019-12-13 11:05:00,68.21,68.3,68.21,68.27,1244972.0,65.9756,66.0627,65.9756,66.0337,1244972.0
2019-12-13 11:10:00,68.27,68.36,68.22,68.25,1160184.0,66.0337,66.1207,65.9853,66.0143,1160184.0
2019-12-13 11:15:00,68.25,68.25,68.18,68.19,828144.0,66.0143,66.0143,65.9466,65.9563,828144.0
2019-12-13 11:20:00,68.19,68.21,68.07,68.08,1269568.0,65.9563,65.9756,65.8402,65.8499,1269568.0
2019-12-13 11:25:00,68.07,68.1,68.01,68.03,919592.0,65.8402,65.8692,65.7822,65.8015,919592.0
2019-12-13 11:30:00,68.03,68.26,68.03,68.25,2128924.0,65.8015,66.024,65.8015,66.0143,2128924.0
2019-12-13 11:35:00,68.25,68.54,68.24,68.49,3070708.0,66.0143,66.2948,66.0047,66.2465,3070708.0
2019-12-13 11:40:00,68.48,68.52,68.44,68.5,1134536.0,66.2368,66.2755,66.1981,66.2561,1134536.0
2019-12-13 11:45:00,68.5,68.55,68.49,68.5,1420980.0,66.2561,66.3045,66.2465,66.2561,1420980.0
2019-12-13 11:50:00,68.5,68.58,68.5,68.53,1055708.0,66.2561,66.3335,66.2561,66.2852,1055708.0
2019-12-13 11:55:00,68.54,68.58,68.52,68.57,792820.0,66.2948,66.3335,66.2755,66.3238,792820.0
2019-12-13 12:00:00,68.57,68.59,68.55,68.55,1000576.0,66.3238,66.3432,66.3045,66.3045,1000576.0
2019-12-13 12:05:00,68.55,68.58,68.49,68.57,919200.0,66.3045,66.3335,66.2465,66.3238,919200.0
2019-12-13 12:10:00,68.57,68.64,68.51,68.57,1687564.0,66.3238,66.3916,66.2658,66.3238,1687564.0
2019-12-13 12:15:00,68.58,68.63,68.54,68.62,865164.0,66.3335,66.3819,66.2948,66.3722,865164.0
2019-12-13 12:20:00,68.63,68.67,68.58,68.65,1157876.0,66.3819,66.4206,66.3335,66.4012,1157876.0
2019-12-13 12:25:00,68.65,68.69,68.64,68.68,1160364.0,66.4012,66.4399,66.3916,66.4302,1160364.0
2019-12-13 12:30:00,68.68,68.71,68.66,68.69,734516.0,66.4302,66.4593,66.4109,66.4399,734516.0
2019-12-13 12:35:00,68.68,68.7,68.61,68.67,851248.0,66.4302,66.4496,66.3625,66.4206,851248.0
2019-12-13 12:40:00,68.67,68.7,68.63,68.68,544612.0,66.4206,66.4496,66.3819,66.4302,544612.0
2019-12-13 12:45:00,68.67,68.72,68.67,68.7,852220.0,66.4206,66.4689,66.4206,66.4496,852220.0
2019-12-13 12:50:00,68.7,68.71,68.67,68.67,911636.0,66.4496,66.4593,66.4206,66.4206,911636.0
2019-12-13 12:55:00,68.67,68.75,68.67,68.74,1028600.0,66.4206,66.498,66.4206,66.4883,1028600.0
2019-12-13 13:00:00,68.74,68.75,68.69,68.7,815268.0,66.4883,66.498,66.4399,66.4496,815268.0
2019-12-13 13:05:00,68.7,68.72,68.67,68.68,698456.0,66.4496,66.4689,66.4206,66.4302,698456.0
2019-12-13 13:10:00,68.67,68.69,68.6,68.62,779216.0,66.4206,66.4399,66.3529,66.3722,779216.0
2019-12-13 13:15:00,68.63,68.67,68.61,68.65,590864.0,66.3819,66.4206,66.3625,66.4012,590864.0
2019-12-13 13:20:00,68.65,68.72,68.65,68.7,548960.0,66.4012,66.4689,66.4012,66.4496,548960.0
2019-12-13 13:25:00,68.69,68.72,68.66,68.67,469100.0,66.4399,66.4689,66.4109,66.4206,469100.0
2019-12-13 13:30:00,68.67,68.73,68.66,68.68,625036.0,66.4206,66.4786,66.4109,66.4302,625036.0
2019-12-13 13:35:00,68.68,68.69,68.58,68.58,911416.0,66.4302,66.4399,66.3335,66.3335,911416.0
2019-12-13 13:40:00,68.58,68.61,68.58,68.59,581464.0,66.3335,66.3625,66.3335,66.3432,581464.0
2019-12-13 13:45:00,68.59,68.64,68.58,68.64,539776.0,66.3432,66.3916,66.3335,66.3916,539776.0
2019-12-13 13:50:00,68.63,68.71,68.63,68.65,631416.0,66.3819,66.4593,66.3819,66.4012,631416.0
2019-12-13 13:55:00,68.65,68.68,68.61,68.68,367532.0,66.4012,66.4302,66.3625,66.4302,367532.0
2019-12-13 14:00:00,68.67,68.69,68.6,68.64,567712.0,66.4206,66.4399,66.3529,66.3916,567712.0
2019-12-13 14:05:00,68.63,68.64,68.6,68.61,463716.0,66.3819,66.3916,66.3529,66.3625,463716.0
2019-12-13 14:10:00,68.61,68.64,68.6,68.63,350188.0,66.3625,66.3916,66.3529,66.3819,350188.0
2019-12-13 14:15:00,68.63,68.64,68.58,68.6,378444.0,66.3819,66.3916,66.3335,66.3529,378444.0
2019-12-13 14:20:00,68.6,68.63,68.58,68.61,419116.0,66.3529,66.3819,66.3335,66.3625,419116.0
2019-12-13 14:25:00,68.61,68.62,68.58,68.58,497020.0,66.3625,66.3722,66.3335,66.3335,497020.0
2019-12-13 14:30:00,68.59,68.6,68.52,68.57,702156.0,66.3432,66.3529,66.2755,66.3238,702156.0
2019-12-13 14:35:00,68.57,68.57,68.48,68.52,941444.0,66.3238,66.3238,66.2368,66.2755,941444.0
2019-12-13 14:40:00,68.51,68.53,68.43,68.48,910808.0,66.2658,66.2852,66.1884,66.2368,910808.0
2019-12-13 14:45:00,68.48,68.49,68.45,68.48,587792.0,66.2368,66.2465,66.2078,66.2368,587792.0
2019-12-13 14:50:00,68.49,68.6,68.48,68.6,927476.0,66.2465,66.3529,66.2368,66.3529,927476.0
2019-12-13 14:55:00,68.6,68.64,68.58,68.62,581420.0,66.3529,66.3916,66.3335,66.3722,581420.0
2019-12-13 15:00:00,68.62,68.66,68.61,68.63,745756.0,66.3722,66.4109,66.3625,66.3819,745756.0
2019-12-13 15:05:00,68.63,68.65,68.59,68.61,672648.0,66.3819,66.4012,66.3432,66.3625,672648.0
2019-12-13 15:10:00,68.61,68.65,68.56,68.63,811196.0,66.3625,66.4012,66.3142,66.3819,811196.0
2019-12-13 15:15:00,68.63,68.69,68.62,68.67,750880.0,66.3819,66.4399,66.3722,66.4206,750880.0
2019-12-13 15:20:00,68.67,68.72,68.66,68.69,949436.0,66.4206,66.4689,66.4109,66.4399,949436.0
2019-12-13 15:25:00,68.69,68.74,68.69,68.72,985068.0,66.4399,66.4883,66.4399,66.4689,985068.0
2019-12-13 15:30:00,68.71,68.75,68.69,68.73,1104068.0,66.4593,66.498,66.4399,66.4786,1104068.0
2019-12-13 15:35:00,68.73,68.76,68.72,68.72,1925888.0,66.4786,66.5076,66.4689,66.4689,1925888.0
2019-12-13 15:40:00,68.72,68.79,68.72,68.75,1669988.0,66.4689,66.5366,66.4689,66.498,1669988.0
2019-12-13 15:45:00,68.75,68.78,68.74,68.78,1189372.0,66.498,66.527,66.4883,66.527,1189372.0
2019-12-13 15:50:00,68.78,68.81,68.75,68.77,1939248.0,66.527,66.556,66.498,66.5173,1939248.0
2019-12-13 15:55:00,68.77,68.83,68.76,68.82,3737876.0,66.5173,66.5753,66.5076,66.5657,3737876.0
2019-12-16 09:30:00,69.25,69.54,69.25,69.46,6360008.0,66.9816,67.2621,66.9816,67.1847,6360008.0
2019-12-16 09:35:00,69.46,69.64,69.41,69.61,3145156.0,67.1847,67.3588,67.1363,67.3298,3145156.0
2019-12-16 09:40:00,69.61,69.67,69.48,69.52,2697308.0,67.3298,67.3878,67.204,67.2427,2697308.0
2019-12-16 09:45:00,69.52,69.81,69.52,69.8,3622476.0,67.2427,67.5232,67.2427,67.5136,3622476.0
2019-12-16 09:50:00,69.79,69.87,69.78,69.83,2539580.0,67.5039,67.5813,67.4942,67.5426,2539580.0
2019-12-16 09:55:00,69.83,69.85,69.71,69.75,2221452.0,67.5426,67.5619,67.4265,67.4652,2221452.0
2019-12-16 10:00:00,69.75,69.91,69.72,69.9,2162700.0,67.4652,67.62,67.4362,67.6103,2162700.0
2019-12-16 10:05:00,69.89,69.94,69.84,69.92,1462936.0,67.6006,67.649,67.5522,67.6296,1462936.0
2019-12-16 10:10:00,69.93,69.98,69.91,69.94,2141520.0,67.6393,67.6877,67.62,67.649,2141520.0
2019-12-16 10:15:00,69.94,69.98,69.87,69.97,2548916.0,67.649,67.6877,67.5813,67.678,2548916.0
2019-12-16 10:20:00,69.97,70.0,69.93,69.98,1885712.0,67.678,67.707,67.6393,67.6877,1885712.0
2019-12-16 10:25:00,69.98,70.02,69.94,70.0,2408284.0,67.6877,67.7263,67.649,67.707,2408284.0
2019-12-16 10:30:00,70.01,70.04,69.96,69.98,1386896.0,67.7167,67.7457,67.6683,67.6877,1386896.0
2019-12-16 10:35:00,69.98,69.99,69.92,69.96,1073712.0,67.6877,67.6973,67.6296,67.6683,1073712.0
2019-12-16 10:40:00,69.96,69.98,69.93,69.94,758988.0,67.6683,67.6877,67.6393,67.649,758988.0
2019-12-16 10:45:00,69.94,69.96,69.86,69.88,1303544.0,67.649,67.6683,67.5716,67.5909,1303544.0
2019-12-16 10:50:00,69.88,69.92,69.88,69.88,749032.0,67.5909,67.6296,67.5909,67.5909,749032.0
2019-12-16 10:55:00,69.89,69.89,69.86,69.87,772808.0,67.6006,67.6006,67.5716,67.5813,772808.0
2019-12-16 11:00:00,69.87,69.96,69.86,69.95,1106240.0,67.5813,67.6683,67.5716,67.6586,1106240.0
2019-12-16 11:05:00,69.95,69.95,69.9,69.95,939660.0,67.6586,67.6586,67.6103,67.6586,939660.0
2019-12-16 11:10:00,69.95,69.98,69.92,69.98,867312.0,67.6586,67.6877,67.6296,67.6877,867312.0
2019-12-16 11:15:00,69.98,69.99,69.91,69.98,969092.0,67.6877,67.6973,67.62,67.6877,969092.0
2019-12-16 11:20:00,69.98,70.12,69.97,70.09,2152084.0,67.6877,67.8231,67.678,67.7941,2152084.0
2019-12-16 11:25:00,70.09,70.1,70.01,70.06,814216.0,67.7941,67.8037,67.7167,67.765,814216.0
2019-12-16 11:30:00,70.06,70.09,70.04,70.06,560588.0,67.765,67.7941,67.7457,67.765,560588.0
2019-12-16 11:35:00,70.06,70.1,70.05,70.09,489992.0,67.765,67.8037,67.7554,67.7941,489992.0
2019-12-16 11:40:00,70.09,70.11,70.04,70.1,594952.0,67.7941,67.8134,67.7457,67.8037,594952.0
2019-12-16 11:45:00,70.1,70.11,70.07,70.08,522560.0,67.8037,67.8134,67.7747,67.7844,522560.0
2019-12-16 11:50:00,70.08,70.08,70.05,70.07,480604.0,67.7844,67.7844,67.7554,67.7747,480604.0
2019-12-16 11:55:00,70.07,70.11,70.06,70.09,524024.0,67.7747,67.8134,67.765,67.7941,524024.0
2019-12-16 12:00:00,70.09,70.14,70.09,70.13,814700.0,67.7941,67.8424,67.7941,67.8327,814700.0
2019-12-16 12:05:00,70.13,70.16,70.12,70.14,827840.0,67.8327,67.8618,67.8231,67.8424,827840.0
2019-12-16 12:10:00,70.14,70.17,70.1,70.14,1239672.0,67.8424,67.8714,67.8037,67.8424,1239672.0
2019-12-16 12:15:00,70.15,70.2,70.14,70.16,593988.0,67.8521,67.9005,67.8424,67.8618,593988.0
2019-12-16 12:20:00,70.16,70.17,70.13,70.15,483580.0,67.8618,67.8714,67.8327,67.8521,483580.0
2019-12-16 12:25:00,70.15,70.19,70.14,70.14,790284.0,67.8521,67.8908,67.8424,67.8424,790284.0
2019-12-16 12:30:00,70.15,70.15,70.09,70.12,862020.0,67.8521,67.8521,67.7941,67.8231,862020.0
2019-12-16 12:35:00,70.12,70.14,70.1,70.14,411372.0,67.8231,67.8424,67.8037,67.8424,411372.0
2019-12-16 12:40:00,70.14,70.14,70.08,70.11,449356.0,67.8424,67.8424,67.7844,67.8134,449356.0
2019-12-16 12:45:00,70.1,70.1,70.05,70.05,652644.0,67.8037,67.8037,67.7554,67.7554,652644.0
2019-12-16 12:50:00,70.05,70.08,70.05,70.07,525284.0,67.7554,67.7844,67.7554,67.7747,525284.0
2019-12-16 12:55:00,70.06,70.08,70.04,70.05,627232.0,67.765,67.7844,67.7457,67.7554,627232.0
2019-12-16 13:00:00,70.05,70.07,70.02,70.03,484860.0,67.7554,67.7747,67.7263,67.736,484860.0
2019-12-16 13:05:00,70.04,70.04,69.96,69.97,901364.0,67.7457,67.7457,67.6683,67.678,901364.0
2019-12-16 13:10:00,69.97,70.05,69.96,70.05,666732.0,67.678,67.7554,67.6683,67.7554,666732.0
2019-12-16 13:15:00,70.05,70.05,69.99,70.01,412144.0,67.7554,67.7554,67.6973,67.7167,412144.0
2019-12-16 13:20:00,70.01,70.02,69.98,69.99,356976.0,67.7167,67.7263,67.6877,67.6973,356976.0
2019-12-16 13:25:00,69.99,70.02,69.98,70.01,327864.0,67.6973,67.7263,67.6877,67.7167,327864.0
2019-12-16 13:30:00,70.01,70.07,70.0,70.05,567492.0,67.7167,67.7747,67.707,67.7554,567492.0
2019-12-16 13:35:00,70.04,70.08,70.03,70.06,425712.0,67.7457,67.7844,67.736,67.765,425712.0
2019-12-16 13:40:00,70.06,70.08,70.04,70.07,376604.0,67.765,67.7844,67.7457,67.7747,376604.0
2019-12-16 13:45:00,70.07,70.1,70.07,70.08,406776.0,67.7747,67.8037,67.7747,67.7844,406776.0
2019-12-16 13:50:00,70.08,70.11,70.06,70.09,463964.0,67.7844,67.8134,67.765,67.7941,463964.0
2019-12-16 13:55:00,70.08,70.13,70.08,70.11,642172.0,67.7844,67.8327,67.7844,67.8134,642172.0
2019-12-16 14:00:00,70.11,70.15,70.11,70.13,502596.0,67.8134,67.8521,67.8134,67.8327,502596.0
2019-12-16 14:05:00,70.13,70.13,70.08,70.1,644424.0,67.8327,67.8327,67.7844,67.8037,644424.0
2019-12-16 14:10:00,70.1,70.12,70.05,70.06,605704.0,67.8037,67.8231,67.7554,67.765,605704.0
2019-12-16 14:15:00,70.06,70.08,70.04,70.05,587080.0,67.765,67.7844,67.7457,67.7554,587080.0
2019-12-16 14:20:00,70.05,70.06,70.02,70.02,443108.0,67.7554,67.765,67.7263,67.7263,443108.0
2019-12-16 14:25:00,70.02,70.06,70.01,70.02,810224.0,67.7263,67.765,67.7167,67.7263,810224.0
2019-12-16 14:30:00,70.02,70.05,70.01,70.03,524968.0,67.7263,67.7554,67.7167,67.736,524968.0
2019-12-16 14:35:00,70.03,70.08,70.02,70.04,772220.0,67.736,67.7844,67.7263,67.7457,772220.0
2019-12-16 14:40:00,70.04,70.08,70.02,70.05,848152.0,67.7457,67.7844,67.7263,67.7554,848152.0
2019-12-16 14:45:00,70.05,70.06,70.01,70.01,742972.0,67.7554,67.765,67.7167,67.7167,742972.0
2019-12-16 14:50:00,70.01,70.03,69.96,69.97,648608.0,67.7167,67.736,67.6683,67.678,648608.0
2019-12-16 14:55:00,69.97,70.04,69.95,70.04,799080.0,67.678,67.7457,67.6586,67.7457,799080.0
2019-12-16 15:00:00,70.04,70.09,70.01,70.07,724076.0,67.7457,67.7941,67.7167,67.7747,724076.0
2019-12-16 15:05:00,70.08,70.09,70.05,70.07,574560.0,67.7844,67.7941,67.7554,67.7747,574560.0
2019-12-16 15:10:00,70.07,70.13,70.07,70.1,692140.0,67.7747,67.8327,67.7747,67.8037,692140.0
2019-12-16 15:15:00,70.1,70.12,70.07,70.09,600768.0,67.8037,67.8231,67.7747,67.7941,600768.0
2019-12-16 15:20:00,70.09,70.13,70.08,70.09,728060.0,67.7941,67.8327,67.7844,67.7941,728060.0
2019-12-16 15:25:00,70.09,70.13,70.08,70.09,758300.0,67.7941,67.8327,67.7844,67.7941,758300.0
2019-12-16 15:30:00,70.09,70.12,70.03,70.1,1075328.0,67.7941,67.8231,67.736,67.8037,1075328.0
2019-12-16 15:35:00,70.1,70.11,70.06,70.07,619132.0,67.8037,67.8134,67.765,67.7747,619132.0
2019-12-16 15:40:00,70.07,70.07,69.95,69.99,1400932.0,67.7747,67.7747,67.6586,67.6973,1400932.0
2019-12-16 15:45:00,69.99,70.01,69.93,69.99,1476060.0,67.6973,67.7167,67.6393,67.6973,1476060.0
2019-12-16 15:50:00,69.99,70.03,69.9,69.97,1727068.0,67.6973,67.736,67.6103,67.678,1727068.0
2019-12-16 15:55:00,69.97,70.0,69.9,69.97,2944628.0,67.678,67.707,67.6103,67.678,2944628.0
2019-12-17 09:30:00,69.95,70.06,69.82,70.01,5384176.0,67.6586,67.765,67.5329,67.7167,5384176.0
2019-12-17 09:35:00,70.01,70.23,69.98,70.15,4139524.0,67.7167,67.9295,67.6877,67.8521,4139524.0
2019-12-17 09:40:00,70.16,70.17,69.92,69.93,2825912.0,67.8618,67.8714,67.6296,67.6393,2825912.0
2019-12-17 09:45:00,69.93,70.02,69.9,69.93,1744004.0,67.6393,67.7263,67.6103,67.6393,1744004.0
2019-12-17 09:50:00,69.93,70.07,69.91,70.07,1620632.0,67.6393,67.7747,67.62,67.7747,1620632.0
2019-12-17 09:55:00,70.06,70.14,69.97,70.04,2091636.0,67.765,67.8424,67.678,67.7457,2091636.0
2019-12-17 10:00:00,70.05,70.19,69.99,70.15,1600060.0,67.7554,67.8908,67.6973,67.8521,1600060.0
2019-12-17 10:05:00,70.16,70.31,70.16,70.3,2315200.0,67.8618,68.0069,67.8618,67.9972,2315200.0
2019-12-17 10:10:00,70.31,70.39,70.25,70.35,1968104.0,68.0069,68.0842,67.9488,68.0455,1968104.0
2019-12-17 10:15:00,70.35,70.39,70.27,70.35,1969512.0,68.0455,68.0842,67.9682,68.0455,1969512.0
2019-12-17 10:20:00,70.36,70.37,70.29,70.35,1202740.0,68.0552,68.0649,67.9875,68.0455,1202740.0
2019-12-17 10:25:00,70.36,70.37,70.28,70.3,833120.0,68.0552,68.0649,67.9778,67.9972,833120.0
2019-12-17 10:30:00,70.3,70.33,70.28,70.29,847256.0,67.9972,68.0262,67.9778,67.9875,847256.0
2019-12-17 10:35:00,70.3,70.44,70.29,70.4,1333772.0,67.9972,68.1326,67.9875,68.0939,1333772.0
2019-12-17 10:40:00,70.4,70.44,70.37,70.39,1108660.0,68.0939,68.1326,68.0649,68.0842,1108660.0
2019-12-17 10:45:00,70.39,70.42,70.32,70.36,1044992.0,68.0842,68.1132,68.0165,68.0552,1044992.0
2019-12-17 10:50:00,70.36,70.39,70.34,70.36,533756.0,68.0552,68.0842,68.0359,68.0552,533756.0
2019-12-17 10:55:00,70.36,70.36,70.2,70.21,1430424.0,68.0552,68.0552,67.9005,67.9101,1430424.0
2019-12-17 11:00:00,70.21,70.29,70.21,70.25,927952.0,67.9101,67.9875,67.9101,67.9488,927952.0
2019-12-17 11:05:00,70.25,70.29,70.23,70.24,1437172.0,67.9488,67.9875,67.9295,67.9391,1437172.0
2019-12-17 11:10:00,70.24,70.34,70.24,70.33,1108164.0,67.9391,68.0359,67.9391,68.0262,1108164.0
2019-12-17 11:15:00,70.34,70.36,70.3,70.3,613888.0,68.0359,68.0552,67.9972,67.9972,613888.0
2019-12-17 11:20:00,70.3,70.33,70.23,70.25,964632.0,67.9972,68.0262,67.9295,67.9488,964632.0
2019-12-17 11:25:00,70.25,70.29,70.23,70.26,782236.0,67.9488,67.9875,67.9295,67.9585,782236.0
2019-12-17 11:30:00,70.26,70.27,70.19,70.22,1070020.0,67.9585,67.9682,67.8908,67.9198,1070020.0
2019-12-17 11:35:00,70.22,70.24,70.16,70.17,1125972.0,67.9198,67.9391,67.8618,67.8714,1125972.0
2019-12-17 11:40:00,70.17,70.2,70.13,70.15,931384.0,67.8714,67.9005,67.8327,67.8521,931384.0
2019-12-17 11:45:00,70.15,70.16,69.94,70.09,2113940.0,67.8521,67.8618,67.649,67.7941,2113940.0
2019-12-17 11:50:00,70.09,70.14,70.07,70.1,1525472.0,67.7941,67.8424,67.7747,67.8037,1525472.0
2019-12-17 11:55:00,70.1,70.16,70.07,70.14,979236.0,67.8037,67.8618,67.7747,67.8424,979236.0
2019-12-17 12:00:00,70.14,70.23,70.14,70.21,967300.0,67.8424,67.9295,67.8424,67.9101,967300.0
2019-12-17 12:05:00,70.21,70.25,70.2,70.22,775028.0,67.9101,67.9488,67.9005,67.9198,775028.0
2019-12-17 12:10:00,70.22,70.24,70.2,70.22,476032.0,67.9198,67.9391,67.9005,67.9198,476032.0
2019-12-17 12:15:00,70.22,70.22,70.15,70.19,612180.0,67.9198,67.9198,67.8521,67.8908,612180.0
2019-12-17 12:20:00,70.19,70.21,70.17,70.2,326832.0,67.8908,67.9101,67.8714,67.9005,326832.0
2019-12-17 12:25:00,70.19,70.25,70.17,70.24,479484.0,67.8908,67.9488,67.8714,67.9391,479484.0
2019-12-17 12:30:00,70.24,70.24,70.21,70.22,337248.0,67.9391,67.9391,67.9101,67.9198,337248.0
2019-12-17 12:35:00,70.22,70.27,70.21,70.27,384248.0,67.9198,67.9682,67.9101,67.9682,384248.0
2019-12-17 12:40:00,70.27,70.31,70.26,70.27,627124.0,67.9682,68.0069,67.9585,67.9682,627124.0
2019-12-17 12:45:00,70.27,70.28,70.22,70.22,485288.0,67.9682,67.9778,67.9198,67.9198,485288.0
2019-12-17 12:50:00,70.22,70.28,70.21,70.27,510876.0,67.9198,67.9778,67.9101,67.9682,510876.0
2019-12-17 12:55:00,70.27,70.29,70.26,70.27,408872.0,67.9682,67.9875,67.9585,67.9682,408872.0
2019-12-17 13:00:00,70.28,70.28,70.22,70.23,435716.0,67.9778,67.9778,67.9198,67.9295,435716.0
2019-12-17 13:05:00,70.23,70.24,70.19,70.2,450280.0,67.9295,67.9391,67.8908,67.9005,450280.0
2019-12-17 13:10:00,70.2,70.23,70.17,70.19,317528.0,67.9005,67.9295,67.8714,67.8908,317528.0
2019-12-17 13:15:00,70.19,70.24,70.19,70.2,354200.0,67.8908,67.9391,67.8908,67.9005,354200.0
2019-12-17 13:20:00,70.2,70.23,70.19,70.21,314968.0,67.9005,67.9295,67.8908,67.9101,314968.0
2019-12-17 13:25:00,70.21,70.21,70.17,70.17,293400.0,67.9101,67.9101,67.8714,67.8714,293400.0
2019-12-17 13:30:00,70.17,70.2,70.16,70.19,293156.0,67.8714,67.9005,67.8618,67.8908,293156.0
2019-12-17 13:35:00,70.2,70.2,70.18,70.19,373920.0,67.9005,67.9005,67.8811,67.8908,373920.0
2019-12-17 13:40:00,70.19,70.24,70.19,70.23,366696.0,67.8908,67.9391,67.8908,67.9295,366696.0
2019-12-17 13:45:00,70.23,70.25,70.17,70.19,592172.0,67.9295,67.9488,67.8714,67.8908,592172.0
2019-12-17 13:50:00,70.19,70.21,70.17,70.2,335024.0,67.8908,67.9101,67.8714,67.9005,335024.0
2019-12-17 13:55:00,70.2,70.22,70.19,70.21,329624.0,67.9005,67.9198,67.8908,67.9101,329624.0
2019-12-17 14:00:00,70.22,70.24,70.17,70.19,546368.0,67.9198,67.9391,67.8714,67.8908,546368.0
2019-12-17 14:05:00,70.19,70.19,70.12,70.14,567788.0,67.8908,67.8908,67.8231,67.8424,567788.0
2019-12-17 14:10:00,70.14,70.18,70.13,70.15,420688.0,67.8424,67.8811,67.8327,67.8521,420688.0
2019-12-17 14:15:00,70.14,70.14,70.08,70.1,585096.0,67.8424,67.8424,67.7844,67.8037,585096.0
2019-12-17 14:20:00,70.1,70.1,70.07,70.08,330580.0,67.8037,67.8037,67.7747,67.7844,330580.0
2019-12-17 14:25:00,70.08,70.08,70.04,70.06,592916.0,67.7844,67.7844,67.7457,67.765,592916.0
2019-12-17 14:30:00,70.06,70.12,70.06,70.12,451564.0,67.765,67.8231,67.765,67.8231,451564.0
2019-12-17 14:35:00,70.12,70.14,70.1,70.13,383168.0,67.8231,67.8424,67.8037,67.8327,383168.0
2019-12-17 14:40:00,70.13,70.19,70.13,70.16,470072.0,67.8327,67.8908,67.8327,67.8618,470072.0
2019-12-17 14:45:00,70.16,70.17,70.11,70.16,375808.0,67.8618,67.8714,67.8134,67.8618,375808.0
2019-12-17 14:50:00,70.16,70.17,70.14,70.15,319880.0,67.8618,67.8714,67.8424,67.8521,319880.0
2019-12-17 14:55:00,70.15,70.2,70.14,70.18,363548.0,67.8521,67.9005,67.8424,67.8811,363548.0
2019-12-17 15:00:00,70.18,70.2,70.16,70.18,339324.0,67.8811,67.9005,67.8618,67.8811,339324.0
2019-12-17 15:05:00,70.18,70.19,70.17,70.19,372996.0,67.8811,67.8908,67.8714,67.8908,372996.0
2019-12-17 15:10:00,70.18,70.19,70.14,70.16,479640.0,67.8811,67.8908,67.8424,67.8618,479640.0
2019-12-17 15:15:00,70.16,70.18,70.13,70.16,778724.0,67.8618,67.8811,67.8327,67.8618,778724.0
2019-12-17 15:20:00,70.16,70.16,70.13,70.14,516208.0,67.8618,67.8618,67.8327,67.8424,516208.0
2019-12-17 15:25:00,70.13,70.16,70.11,70.11,470548.0,67.8327,67.8618,67.8134,67.8134,470548.0
2019-12-17 15:30:00,70.11,70.11,70.07,70.08,636168.0,67.8134,67.8134,67.7747,67.7844,636168.0
2019-12-17 15:35:00,70.08,70.1,70.06,70.09,696744.0,67.7844,67.8037,67.765,67.7941,696744.0
2019-12-17 15:40:00,70.09,70.09,70.06,70.08,619940.0,67.7941,67.7941,67.765,67.7844,619940.0
2019-12-17 15:45:00,70.08,70.11,70.05,70.09,914644.0,67.7844,67.8134,67.7554,67.7941,914644.0
2019-12-17 15:50:00,70.09,70.14,70.04,70.08,1835344.0,67.7941,67.8424,67.7457,67.7844,1835344.0
2019-12-17 15:55:00,70.08,70.14,70.04,70.11,2920428.0,67.7844,67.8424,67.7457,67.8134,2920428.0
2019-12-18 09:30:00,69.95,70.12,69.89,69.94,3614468.0,67.6586,67.8231,67.6006,67.649,3614468.0
2019-12-18 09:35:00,69.92,69.97,69.86,69.9,1944856.0,67.6296,67.678,67.5716,67.6103,1944856.0
2019-12-18 09:40:00,69.9,70.11,69.87,70.1,2101328.0,67.6103,67.8134,67.5813,67.8037,2101328.0
2019-12-18 09:45:00,70.1,70.11,69.88,69.91,1428100.0,67.8037,67.8134,67.5909,67.62,1428100.0
2019-12-18 09:50:00,69.91,69.97,69.86,69.93,1376648.0,67.62,67.678,67.5716,67.6393,1376648.0
2019-12-18 09:55:00,69.92,69.92,69.83,69.86,1378328.0,67.6296,67.6296,67.5426,67.5716,1378328.0
2019-12-18 10:00:00,69.85,69.96,69.83,69.95,1528904.0,67.5619,67.6683,67.5426,67.6586,1528904.0
2019-12-18 10:05:00,69.95,69.95,69.86,69.88,988732.0,67.6586,67.6586,67.5716,67.5909,988732.0
2019-12-18 10:10:00,69.88,69.93,69.78,69.93,1317296.0,67.5909,67.6393,67.4942,67.6393,1317296.0
2019-12-18 10:15:00,69.92,70.0,69.9,69.97,1171848.0,67.6296,67.707,67.6103,67.678,1171848.0
2019-12-18 10:20:00,69.97,70.0,69.92,69.99,811080.0,67.678,67.707,67.6296,67.6973,811080.0
2019-12-18 10:25:00,69.99,70.0,69.94,69.96,852560.0,67.6973,67.707,67.649,67.6683,852560.0
2019-12-18 10:30:00,69.96,69.98,69.9,69.91,795864.0,67.6683,67.6877,67.6103,67.62,795864.0
2019-12-18 10:35:00,69.92,69.94,69.88,69.92,700280.0,67.6296,67.649,67.5909,67.6296,700280.0
2019-12-18 10:40:00,69.92,69.94,69.85,69.88,614168.0,67.6296,67.649,67.5619,67.5909,614168.0
2019-12-18 10:45:00,69.88,69.89,69.82,69.86,753540.0,67.5909,67.6006,67.5329,67.5716,753540.0
2019-12-18 10:50:00,69.86,69.94,69.86,69.91,1094388.0,67.5716,67.649,67.5716,67.62,1094388.0
2019-12-18 10:55:00,69.91,69.94,69.9,69.92,732172.0,67.62,67.649,67.6103,67.6296,732172.0
2019-12-18 11:00:00,69.92,69.97,69.9,69.96,572932.0,67.6296,67.678,67.6103,67.6683,572932.0
2019-12-18 11:05:00,69.96,69.97,69.91,69.92,700312.0,67.6683,67.678,67.62,67.6296,700312.0
2019-12-18 11:10:00,69.92,69.92,69.88,69.92,622076.0,67.6296,67.6296,67.5909,67.6296,622076.0
2019-12-18 11:15:00,69.92,70.03,69.91,69.99,1297692.0,67.6296,67.736,67.62,67.6973,1297692.0
2019-12-18 11:20:00,69.99,70.0,69.94,69.96,534996.0,67.6973,67.707,67.649,67.6683,534996.0
2019-12-18 11:25:00,69.96,69.98,69.93,69.95,439200.0,67.6683,67.6877,67.6393,67.6586,439200.0
2019-12-18 11:30:00,69.95,69.99,69.94,69.95,532644.0,67.6586,67.6973,67.649,67.6586,532644.0
2019-12-18 11:35:00,69.95,69.97,69.95,69.95,320140.0,67.6586,67.678,67.6586,67.6586,320140.0
2019-12-18 11:40:00,69.95,70.05,69.95,70.0,3405556.0,67.6586,67.7554,67.6586,67.707,3405556.0
2019-12-18 11:45:00,70.0,70.06,70.0,70.05,697416.0,67.707,67.765,67.707,67.7554,697416.0
2019-12-18 11:50:00,70.05,70.07,70.01,70.03,796324.0,67.7554,67.7747,67.7167,67.736,796324.0
2019-12-18 11:55:00,70.03,70.04,69.96,70.02,674252.0,67.736,67.7457,67.6683,67.7263,674252.0
2019-12-18 12:00:00,70.02,70.08,70.02,70.08,709676.0,67.7263,67.7844,67.7263,67.7844,709676.0
2019-12-18 12:05:00,70.08,70.11,70.07,70.09,583064.0,67.7844,67.8134,67.7747,67.7941,583064.0
2019-12-18 12:10:00,70.09,70.16,70.06,70.15,1183392.0,67.7941,67.8618,67.765,67.8521,1183392.0
2019-12-18 12:15:00,70.15,70.24,70.14,70.17,1278704.0,67.8521,67.9391,67.8424,67.8714,1278704.0
2019-12-18 12:20:00,70.17,70.19,70.16,70.17,656952.0,67.8714,67.8908,67.8618,67.8714,656952.0
2019-12-18 12:25:00,70.17,70.28,70.16,70.28,1002672.0,67.8714,67.9778,67.8618,67.9778,1002672.0
2019-12-18 12:30:00,70.27,70.29,70.23,70.26,1062884.0,67.9682,67.9875,67.9295,67.9585,1062884.0
2019-12-18 12:35:00,70.26,70.26,70.21,70.22,535824.0,67.9585,67.9585,67.9101,67.9198,535824.0
2019-12-18 12:40:00,70.23,70.27,70.22,70.26,441068.0,67.9295,67.9682,67.9198,67.9585,441068.0
2019-12-18 12:45:00,70.26,70.31,70.26,70.31,807744.0,67.9585,68.0069,67.9585,68.0069,807744.0
2019-12-18 12:50:00,70.3,70.31,70.26,70.28,532076.0,67.9972,68.0069,67.9585,67.9778,532076.0
2019-12-18 12:55:00,70.28,70.28,70.24,70.26,591352.0,67.9778,67.9778,67.9391,67.9585,591352.0
2019-12-18 13:00:00,70.26,70.3,70.25,70.29,621444.0,67.9585,67.9972,67.9488,67.9875,621444.0
2019-12-18 13:05:00,70.29,70.3,70.23,70.24,642484.0,67.9875,67.9972,67.9295,67.9391,642484.0
2019-12-18 13:10:00,70.24,70.31,70.24,70.31,624060.0,67.9391,68.0069,67.9391,68.0069,624060.0
2019-12-18 13:15:00,70.31,70.33,70.29,70.31,692696.0,68.0069,68.0262,67.9875,68.0069,692696.0
2019-12-18 13:20:00,70.31,70.33,70.26,70.28,779296.0,68.0069,68.0262,67.9585,67.9778,779296.0
2019-12-18 13:25:00,70.28,70.3,70.24,70.26,515120.0,67.9778,67.9972,67.9391,67.9585,515120.0
2019-12-18 13:30:00,70.26,70.28,70.25,70.26,381684.0,67.9585,67.9778,67.9488,67.9585,381684.0
2019-12-18 13:35:00,70.26,70.26,70.2,70.21,578280.0,67.9585,67.9585,67.9005,67.9101,578280.0
2019-12-18 13:40:00,70.21,70.27,70.19,70.25,519660.0,67.9101,67.9682,67.8908,67.9488,519660.0
2019-12-18 13:45:00,70.25,70.29,70.25,70.29,404440.0,67.9488,67.9875,67.9488,67.9875,404440.0
2019-12-18 13:50:00,70.29,70.33,70.28,70.31,611696.0,67.9875,68.0262,67.9778,68.0069,611696.0
2019-12-18 13:55:00,70.31,70.37,70.31,70.37,892036.0,68.0069,68.0649,68.0069,68.0649,892036.0
2019-12-18 14:00:00,70.37,70.38,70.32,70.33,869876.0,68.0649,68.0746,68.0165,68.0262,869876.0
2019-12-18 14:05:00,70.33,70.38,70.32,70.37,693508.0,68.0262,68.0746,68.0165,68.0649,693508.0
2019-12-18 14:10:00,70.37,70.37,70.35,70.35,415392.0,68.0649,68.0649,68.0455,68.0455,415392.0
2019-12-18 14:15:00,70.35,70.36,70.33,70.34,389476.0,68.0455,68.0552,68.0262,68.0359,389476.0
2019-12-18 14:20:00,70.34,70.36,70.32,70.34,463000.0,68.0359,68.0552,68.0165,68.0359,463000.0
2019-12-18 14:25:00,70.34,70.36,70.33,70.36,249936.0,68.0359,68.0552,68.0262,68.0552,249936.0
2019-12-18 14:30:00,70.36,70.39,70.36,70.39,602676.0,68.0552,68.0842,68.0552,68.0842,602676.0
2019-12-18 14:35:00,70.39,70.46,70.39,70.46,1110292.0,68.0842,68.1519,68.0842,68.1519,1110292.0
2019-12-18 14:40:00,70.46,70.46,70.39,70.4,863092.0,68.1519,68.1519,68.0842,68.0939,863092.0
2019-12-18 14:45:00,70.4,70.44,70.4,70.43,572572.0,68.0939,68.1326,68.0939,68.1229,572572.0
2019-12-18 14:50:00,70.44,70.47,70.43,70.46,723232.0,68.1326,68.1616,68.1229,68.1519,723232.0
2019-12-18 14:55:00,70.46,70.48,70.45,70.46,506936.0,68.1519,68.1713,68.1423,68.1519,506936.0
2019-12-18 15:00:00,70.47,70.48,70.42,70.44,671324.0,68.1616,68.1713,68.1132,68.1326,671324.0
2019-12-18 15:05:00,70.44,70.44,70.38,70.39,652284.0,68.1326,68.1326,68.0746,68.0842,652284.0
2019-12-18 15:10:00,70.39,70.41,70.38,70.39,534140.0,68.0842,68.1036,68.0746,68.0842,534140.0
2019-12-18 15:15:00,70.39,70.4,70.35,70.38,591200.0,68.0842,68.0939,68.0455,68.0746,591200.0
2019-12-18 15:20:00,70.38,70.4,70.34,70.34,656676.0,68.0746,68.0939,68.0359,68.0359,656676.0
2019-12-18 15:25:00,70.35,70.36,70.32,70.33,740632.0,68.0455,68.0552,68.0165,68.0262,740632.0
2019-12-18 15:30:00,70.33,70.34,70.25,70.26,1172712.0,68.0262,68.0359,67.9488,67.9585,1172712.0
2019-12-18 15:35:00,70.26,70.29,70.21,70.21,1153548.0,67.9585,67.9875,67.9101,67.9101,1153548.0
2019-12-18 15:40:00,70.22,70.23,70.15,70.19,1243892.0,67.9198,67.9295,67.8521,67.8908,1243892.0
2019-12-18 15:45:00,70.19,70.2,70.07,70.14,1456440.0,67.8908,67.9005,67.7747,67.8424,1456440.0
2019-12-18 15:50:00,70.14,70.14,70.02,70.02,1946268.0,67.8424,67.8424,67.7263,67.7263,1946268.0
2019-12-18 15:55:00,70.02,70.05,69.88,69.93,4782784.0,67.7263,67.7554,67.5909,67.6393,4782784.0
2019-12-19 09:30:00,69.88,70.19,69.86,70.09,3698864.0,67.5909,67.8908,67.5716,67.7941,3698864.0
2019-12-19 09:35:00,70.11,70.3,70.08,70.22,2169332.0,67.8134,67.9972,67.7844,67.9198,2169332.0
2019-12-19 09:40:00,70.22,70.22,70.11,70.11,1207128.0,67.9198,67.9198,67.8134,67.8134,1207128.0
2019-12-19 09:45:00,70.11,70.2,70.01,70.17,1928040.0,67.8134,67.9005,67.7167,67.8714,1928040.0
2019-12-19 09:50:00,70.16,70.2,70.08,70.14,899892.0,67.8618,67.9005,67.7844,67.8424,899892.0
2019-12-19 09:55:00,70.13,70.2,70.1,70.11,801700.0,67.8327,67.9005,67.8037,67.8134,801700.0
2019-12-19 10:00:00,70.11,70.14,70.05,70.06,872364.0,67.8134,67.8424,67.7554,67.765,872364.0
2019-12-19 10:05:00,70.06,70.09,70.02,70.02,908664.0,67.765,67.7941,67.7263,67.7263,908664.0
2019-12-19 10:10:00,70.03,70.04,69.96,69.99,1226664.0,67.736,67.7457,67.6683,67.6973,1226664.0
2019-12-19 10:15:00,69.99,70.03,69.89,69.92,962304.0,67.6973,67.736,67.6006,67.6296,962304.0
2019-12-19 10:20:00,69.92,70.02,69.91,69.99,1040900.0,67.6296,67.7263,67.62,67.6973,1040900.0
2019-12-19 10:25:00,69.99,70.1,69.95,70.08,1096244.0,67.6973,67.8037,67.6586,67.7844,1096244.0
2019-12-19 10:30:00,70.08,70.08,69.93,69.95,917260.0,67.7844,67.7844,67.6393,67.6586,917260.0
2019-12-19 10:35:00,69.95,70.01,69.93,69.97,773404.0,67.6586,67.7167,67.6393,67.678,773404.0
2019-12-19 10:40:00,69.96,70.02,69.95,70.0,638380.0,67.6683,67.7263,67.6586,67.707,638380.0
2019-12-19 10:45:00,69.99,70.03,69.97,69.98,758212.0,67.6973,67.736,67.678,67.6877,758212.0
2019-12-19 10:50:00,69.98,69.98,69.91,69.93,682968.0,67.6877,67.6877,67.62,67.6393,682968.0
2019-12-19 10:55:00,69.93,69.96,69.86,69.87,827820.0,67.6393,67.6683,67.5716,67.5813,827820.0
2019-12-19 11:00:00,69.87,70.02,69.87,69.99,1042048.0,67.5813,67.7263,67.5813,67.6973,1042048.0
2019-12-19 11:05:00,69.98,70.0,69.93,69.96,514292.0,67.6877,67.707,67.6393,67.6683,514292.0
2019-12-19 11:10:00,69.97,69.98,69.89,69.9,709832.0,67.678,67.6877,67.6006,67.6103,709832.0
2019-12-19 11:15:00,69.9,69.91,69.89,69.89,465412.0,67.6103,67.62,67.6006,67.6006,465412.0
2019-12-19 11:20:00,69.9,70.01,69.89,69.98,1074460.0,67.6103,67.7167,67.6006,67.6877,1074460.0
2019-12-19 11:25:00,69.98,70.0,69.96,70.0,380684.0,67.6877,67.707,67.6683,67.707,380684.0
2019-12-19 11:30:00,70.0,70.07,69.98,70.05,689924.0,67.707,67.7747,67.6877,67.7554,689924.0
2019-12-19 11:35:00,70.05,70.05,69.96,69.96,520936.0,67.7554,67.7554,67.6683,67.6683,520936.0
2019-12-19 11:40:00,69.96,70.02,69.96,70.02,559136.0,67.6683,67.7263,67.6683,67.7263,559136.0
2019-12-19 11:45:00,70.02,70.04,69.99,70.01,404780.0,67.7263,67.7457,67.6973,67.7167,404780.0
2019-12-19 11:50:00,70.01,70.01,69.95,69.95,529428.0,67.7167,67.7167,67.6586,67.6586,529428.0
2019-12-19 11:55:00,69.95,69.97,69.93,69.96,372216.0,67.6586,67.678,67.6393,67.6683,372216.0
2019-12-19 12:00:00,69.96,69.99,69.95,69.95,504124.0,67.6683,67.6973,67.6586,67.6586,504124.0
2019-12-19 12:05:00,69.96,69.97,69.92,69.95,380148.0,67.6683,67.678,67.6296,67.6586,380148.0
2019-12-19 12:10:00,69.94,69.95,69.91,69.95,455344.0,67.649,67.6586,67.62,67.6586,455344.0
2019-12-19 12:15:00,69.95,69.97,69.93,69.94,359680.0,67.6586,67.678,67.6393,67.649,359680.0
2019-12-19 12:20:00,69.94,69.95,69.91,69.91,290812.0,67.649,67.6586,67.62,67.62,290812.0
2019-12-19 12:25:00,69.91,69.93,69.89,69.89,419968.0,67.62,67.6393,67.6006,67.6006,419968.0
2019-12-19 12:30:00,69.89,69.89,69.87,69.88,510192.0,67.6006,67.6006,67.5813,67.5909,510192.0
2019-12-19 12:35:00,69.88,69.89,69.85,69.87,455908.0,67.5909,67.6006,67.5619,67.5813,455908.0
2019-12-19 12:40:00,69.86,69.86,69.76,69.76,692144.0,67.5716,67.5716,67.4749,67.4749,692144.0
2019-12-19 12:45:00,69.76,69.8,69.75,69.76,901500.0,67.4749,67.5136,67.4652,67.4749,901500.0
2019-12-19 12:50:00,69.76,69.83,69.75,69.83,617172.0,67.4749,67.5426,67.4652,67.5426,617172.0
2019-12-19 12:55:00,69.83,69.88,69.83,69.87,525564.0,67.5426,67.5909,67.5426,67.5813,525564.0
2019-12-19 13:00:00,69.87,69.88,69.79,69.82,567104.0,67.5813,67.5909,67.5039,67.5329,567104.0
2019-12-19 13:05:00,69.82,69.85,69.8,69.85,407124.0,67.5329,67.5619,67.5136,67.5619,407124.0
2019-12-19 13:10:00,69.85,69.9,69.83,69.89,472372.0,67.5619,67.6103,67.5426,67.6006,472372.0
2019-12-19 13:15:00,69.89,69.95,69.89,69.93,570928.0,67.6006,67.6586,67.6006,67.6393,570928.0
2019-12-19 13:20:00,69.93,69.93,69.84,69.85,514348.0,67.6393,67.6393,67.5522,67.5619,514348.0
2019-12-19 13:25:00,69.85,69.87,69.82,69.83,298752.0,67.5619,67.5813,67.5329,67.5426,298752.0
2019-12-19 13:30:00,69.83,69.83,69.78,69.83,578752.0,67.5426,67.5426,67.4942,67.5426,578752.0
2019-12-19 13:35:00,69.83,69.9,69.81,69.88,613248.0,67.5426,67.6103,67.5232,67.5909,613248.0
2019-12-19 13:40:00,69.88,69.9,69.8,69.82,604608.0,67.5909,67.6103,67.5136,67.5329,604608.0
2019-12-19 13:45:00,69.82,69.85,69.8,69.81,417040.0,67.5329,67.5619,67.5136,67.5232,417040.0
2019-12-19 13:50:00,69.81,69.82,69.78,69.8,350596.0,67.5232,67.5329,67.4942,67.5136,350596.0
2019-12-19 13:55:00,69.8,69.81,69.77,69.78,489140.0,67.5136,67.5232,67.4845,67.4942,489140.0
2019-12-19 14:00:00,69.78,69.8,69.74,69.76,932372.0,67.4942,67.5136,67.4555,67.4749,932372.0
2019-12-19 14:05:00,69.76,69.83,69.76,69.81,663884.0,67.4749,67.5426,67.4749,67.5232,663884.0
2019-12-19 14:10:00,69.81,69.85,69.8,69.83,571088.0,67.5232,67.5619,67.5136,67.5426,571088.0
2019-12-19 14:15:00,69.84,69.85,69.82,69.83,232668.0,67.5522,67.5619,67.5329,67.5426,232668.0
2019-12-19 14:20:00,69.84,69.92,69.83,69.91,621324.0,67.5522,67.6296,67.5426,67.62,621324.0
2019-12-19 14:25:00,69.91,69.94,69.89,69.92,490620.0,67.62,67.649,67.6006,67.6296,490620.0
2019-12-19 14:30:00,69.92,69.94,69.9,69.94,378100.0,67.6296,67.649,67.6103,67.649,378100.0
2019-12-19 14:35:00,69.94,69.94,69.9,69.93,438964.0,67.649,67.649,67.6103,67.6393,438964.0
2019-12-19 14:40:00,69.93,70.02,69.92,69.99,1270796.0,67.6393,67.7263,67.6296,67.6973,1270796.0
2019-12-19 14:45:00,70.0,70.0,69.86,69.88,1031800.0,67.707,67.707,67.5716,67.5909,1031800.0
2019-12-19 14:50:00,69.88,69.91,69.87,69.88,519796.0,67.5909,67.62,67.5813,67.5909,519796.0
2019-12-19 14:55:00,69.88,69.95,69.88,69.92,610112.0,67.5909,67.6586,67.5909,67.6296,610112.0
2019-12-19 15:00:00,69.92,69.94,69.9,69.92,396960.0,67.6296,67.649,67.6103,67.6296,396960.0
2019-12-19 15:05:00,69.92,69.93,69.89,69.9,360432.0,67.6296,67.6393,67.6006,67.6103,360432.0
2019-12-19 15:10:00,69.91,69.96,69.9,69.94,664980.0,67.62,67.6683,67.6103,67.649,664980.0
2019-12-19 15:15:00,69.95,69.95,69.9,69.93,431824.0,67.6586,67.6586,67.6103,67.6393,431824.0
2019-12-19 15:20:00,69.93,69.94,69.85,69.86,532844.0,67.6393,67.649,67.5619,67.5716,532844.0
2019-12-19 15:25:00,69.86,69.89,69.83,69.88,551636.0,67.5716,67.6006,67.5426,67.5909,551636.0
2019-12-19 15:30:00,69.88,69.94,69.86,69.94,855236.0,67.5909,67.649,67.5716,67.649,855236.0
2019-12-19 15:35:00,69.94,69.95,69.93,69.95,733812.0,67.649,67.6586,67.6393,67.6586,733812.0
2019-12-19 15:40:00,69.94,70.02,69.94,70.02,1132184.0,67.649,67.7263,67.649,67.7263,1132184.0
2019-12-19 15:45:00,70.02,70.02,69.95,69.96,978772.0,67.7263,67.7263,67.6586,67.6683,978772.0
2019-12-19 15:50:00,69.96,69.98,69.91,69.96,1922084.0,67.6683,67.6877,67.62,67.6683,1922084.0
2019-12-19 15:55:00,69.96,70.03,69.95,70.01,2686936.0,67.6683,67.736,67.6586,67.7167,2686936.0
2019-12-20 09:30:00,70.56,70.66,70.31,70.44,28125168.0,68.2487,68.3454,68.0069,68.1326,28125168.0
2019-12-20 09:35:00,70.43,70.56,70.31,70.35,2852144.0,68.1229,68.2487,68.0069,68.0455,2852144.0
2019-12-20 09:40:00,70.35,70.4,70.26,70.33,1616320.0,68.0455,68.0939,67.9585,68.0262,1616320.0
2019-12-20 09:45:00,70.33,70.37,70.22,70.29,1982448.0,68.0262,68.0649,67.9198,67.9875,1982448.0
2019-12-20 09:50:00,70.29,70.39,70.29,70.39,1441340.0,67.9875,68.0842,67.9875,68.0842,1441340.0
2019-12-20 09:55:00,70.39,70.42,70.23,70.25,1299028.0,68.0842,68.1132,67.9295,67.9488,1299028.0
2019-12-20 10:00:00,70.25,70.42,70.23,70.39,1347532.0,67.9488,68.1132,67.9295,68.0842,1347532.0
2019-12-20 10:05:00,70.39,70.43,70.33,70.38,903668.0,68.0842,68.1229,68.0262,68.0746,903668.0
2019-12-20 10:10:00,70.38,70.46,70.28,70.32,1243864.0,68.0746,68.1519,67.9778,68.0165,1243864.0
2019-12-20 10:15:00,70.32,70.35,70.27,70.27,920356.0,68.0165,68.0455,67.9682,67.9682,920356.0
2019-12-20 10:20:00,70.26,70.3,70.16,70.22,1387968.0,67.9585,67.9972,67.8618,67.9198,1387968.0
2019-12-20 10:25:00,70.22,70.29,70.19,70.28,728880.0,67.9198,67.9875,67.8908,67.9778,728880.0
2019-12-20 10:30:00,70.28,70.29,70.2,70.26,553696.0,67.9778,67.9875,67.9005,67.9585,553696.0
2019-12-20 10:35:00,70.26,70.27,70.23,70.26,550396.0,67.9585,67.9682,67.9295,67.9585,550396.0
2019-12-20 10:40:00,70.26,70.35,70.26,70.3,883372.0,67.9585,68.0455,67.9585,67.9972,883372.0
2019-12-20 10:45:00,70.31,70.37,70.29,70.37,725332.0,68.0069,68.0649,67.9875,68.0649,725332.0
2019-12-20 10:50:00,70.36,70.37,70.29,70.35,611536.0,68.0552,68.0649,67.9875,68.0455,611536.0
2019-12-20 10:55:00,70.35,70.36,70.31,70.35,498076.0,68.0455,68.0552,68.0069,68.0455,498076.0
2019-12-20 11:00:00,70.35,70.47,70.34,70.46,1538356.0,68.0455,68.1616,68.0359,68.1519,1538356.0
2019-12-20 11:05:00,70.47,70.48,70.43,70.45,1241120.0,68.1616,68.1713,68.1229,68.1423,1241120.0
2019-12-20 11:10:00,70.46,70.47,70.39,70.4,822776.0,68.1519,68.1616,68.0842,68.0939,822776.0
2019-12-20 11:15:00,70.4,70.41,70.36,70.36,717564.0,68.0939,68.1036,68.0552,68.0552,717564.0
2019-12-20 11:20:00,70.36,70.37,70.29,70.31,1062812.0,68.0552,68.0649,67.9875,68.0069,1062812.0
2019-12-20 11:25:00,70.31,70.34,70.29,70.32,606240.0,68.0069,68.0359,67.9875,68.0165,606240.0
2019-12-20 11:30:00,70.32,70.4,70.32,70.38,825012.0,68.0165,68.0939,68.0165,68.0746,825012.0
2019-12-20 11:35:00,70.38,70.39,70.29,70.31,774812.0,68.0746,68.0842,67.9875,68.0069,774812.0
2019-12-20 11:40:00,70.31,70.31,70.21,70.24,1274720.0,68.0069,68.0069,67.9101,67.9391,1274720.0
2019-12-20 11:45:00,70.24,70.27,70.23,70.25,816292.0,67.9391,67.9682,67.9295,67.9488,816292.0
2019-12-20 11:50:00,70.26,70.28,70.22,70.23,727420.0,67.9585,67.9778,67.9198,67.9295,727420.0
2019-12-20 11:55:00,70.23,70.28,70.22,70.26,739908.0,67.9295,67.9778,67.9198,67.9585,739908.0
2019-12-20 12:00:00,70.26,70.27,70.2,70.21,573432.0,67.9585,67.9682,67.9005,67.9101,573432.0
2019-12-20 12:05:00,70.21,70.25,70.2,70.24,750040.0,67.9101,67.9488,67.9005,67.9391,750040.0
2019-12-20 12:10:00,70.24,70.29,70.24,70.28,495080.0,67.9391,67.9875,67.9391,67.9778,495080.0
2019-12-20 12:15:00,70.28,70.29,70.23,70.23,496544.0,67.9778,67.9875,67.9295,67.9295,496544.0
2019-12-20 12:20:00,70.23,70.25,70.21,70.23,568868.0,67.9295,67.9488,67.9101,67.9295,568868.0
2019-12-20 12:25:00,70.23,70.24,70.21,70.23,408176.0,67.9295,67.9391,67.9101,67.9295,408176.0
2019-12-20 12:30:00,70.23,70.24,70.21,70.21,865032.0,67.9295,67.9391,67.9101,67.9101,865032.0
2019-12-20 12:35:00,70.21,70.23,70.17,70.2,599676.0,67.9101,67.9295,67.8714,67.9005,599676.0
2019-12-20 12:40:00,70.2,70.24,70.18,70.22,778464.0,67.9005,67.9391,67.8811,67.9198,778464.0
2019-12-20 12:45:00,70.22,70.26,70.21,70.25,438308.0,67.9198,67.9585,67.9101,67.9488,438308.0
2019-12-20 12:50:00,70.25,70.29,70.24,70.27,630836.0,67.9488,67.9875,67.9391,67.9682,630836.0
2019-12-20 12:55:00,70.27,70.28,70.22,70.22,422492.0,67.9682,67.9778,67.9198,67.9198,422492.0
2019-12-20 13:00:00,70.22,70.24,70.21,70.23,347912.0,67.9198,67.9391,67.9101,67.9295,347912.0
2019-12-20 13:05:00,70.23,70.26,70.22,70.26,324712.0,67.9295,67.9585,67.9198,67.9585,324712.0
2019-12-20 13:10:00,70.26,70.27,70.22,70.23,319772.0,67.9585,67.9682,67.9198,67.9295,319772.0
2019-12-20 13:15:00,70.23,70.24,70.22,70.24,213904.0,67.9295,67.9391,67.9198,67.9391,213904.0
2019-12-20 13:20:00,70.24,70.27,70.23,70.25,491656.0,67.9391,67.9682,67.9295,67.9488,491656.0
2019-12-20 13:25:00,70.25,70.26,70.21,70.22,398504.0,67.9488,67.9585,67.9101,67.9198,398504.0
2019-12-20 13:30:00,70.22,70.25,70.21,70.24,452720.0,67.9198,67.9488,67.9101,67.9391,452720.0
2019-12-20 13:35:00,70.24,70.25,70.22,70.24,265420.0,67.9391,67.9488,67.9198,67.9391,265420.0
2019-12-20 13:40:00,70.24,70.24,70.2,70.21,311708.0,67.9391,67.9391,67.9005,67.9101,311708.0
2019-12-20 13:45:00,70.21,70.23,70.19,70.22,367600.0,67.9101,67.9295,67.8908,67.9198,367600.0
2019-12-20 13:50:00,70.22,70.25,70.21,70.24,384792.0,67.9198,67.9488,67.9101,67.9391,384792.0
2019-12-20 13:55:00,70.24,70.24,70.19,70.19,327368.0,67.9391,67.9391,67.8908,67.8908,327368.0
2019-12-20 14:00:00,70.19,70.19,70.11,70.16,1175464.0,67.8908,67.8908,67.8134,67.8618,1175464.0
2019-12-20 14:05:00,70.16,70.18,70.14,70.16,569140.0,67.8618,67.8811,67.8424,67.8618,569140.0
2019-12-20 14:10:00,70.15,70.19,70.13,70.18,445840.0,67.8521,67.8908,67.8327,67.8811,445840.0
2019-12-20 14:15:00,70.17,70.19,70.16,70.17,393084.0,67.8714,67.8908,67.8618,67.8714,393084.0
2019-12-20 14:20:00,70.16,70.17,70.15,70.16,255524.0,67.8618,67.8714,67.8521,67.8618,255524.0
2019-12-20 14:25:00,70.16,70.16,70.14,70.14,317140.0,67.8618,67.8618,67.8424,67.8424,317140.0
2019-12-20 14:30:00,70.15,70.15,70.1,70.12,548248.0,67.8521,67.8521,67.8037,67.8231,548248.0
2019-12-20 14:35:00,70.12,70.13,70.07,70.07,541844.0,67.8231,67.8327,67.7747,67.7747,541844.0
2019-12-20 14:40:00,70.07,70.14,70.04,70.13,946328.0,67.7747,67.8424,67.7457,67.8327,946328.0
2019-12-20 14:45:00,70.14,70.17,70.13,70.16,812600.0,67.8424,67.8714,67.8327,67.8618,812600.0
2019-12-20 14:50:00,70.16,70.19,70.14,70.17,708764.0,67.8618,67.8908,67.8424,67.8714,708764.0
2019-12-20 14:55:00,70.17,70.19,70.1,70.12,889348.0,67.8714,67.8908,67.8037,67.8231,889348.0
2019-12-20 15:00:00,70.11,70.12,70.07,70.09,714092.0,67.8134,67.8231,67.7747,67.7941,714092.0
2019-12-20 15:05:00,70.1,70.11,70.04,70.04,637552.0,67.8037,67.8134,67.7457,67.7457,637552.0
2019-12-20 15:10:00,70.04,70.06,70.02,70.04,782992.0,67.7457,67.765,67.7263,67.7457,782992.0
2019-12-20 15:15:00,70.03,70.06,70.03,70.05,664984.0,67.736,67.765,67.736,67.7554,664984.0
2019-12-20 15:20:00,70.05,70.05,70.0,70.01,725736.0,67.7554,67.7554,67.707,67.7167,725736.0
2019-12-20 15:25:00,70.01,70.05,69.97,69.97,1650364.0,67.7167,67.7554,67.678,67.678,1650364.0
2019-12-20 15:30:00,69.97,69.99,69.94,69.95,1193092.0,67.678,67.6973,67.649,67.6586,1193092.0
2019-12-20 15:35:00,69.95,69.98,69.89,69.9,1112228.0,67.6586,67.6877,67.6006,67.6103,1112228.0
2019-12-20 15:40:00,69.9,69.91,69.82,69.82,2060276.0,67.6103,67.62,67.5329,67.5329,2060276.0
2019-12-20 15:45:00,69.82,69.85,69.66,69.83,3529096.0,67.5329,67.5619,67.3781,67.5426,3529096.0
2019-12-20 15:50:00,69.85,69.95,69.82,69.88,2950044.0,67.5619,67.6586,67.5329,67.5909,2950044.0
2019-12-20 15:55:00,69.89,69.95,69.64,69.82,4864068.0,67.6006,67.6586,67.3588,67.5329,4864068.0
2019-12-23 09:30:00,70.16,70.37,70.09,70.34,4394448.0,67.8618,68.0649,67.7941,68.0359,4394448.0
2019-12-23 09:35:00,70.34,70.44,70.33,70.42,1987804.0,68.0359,68.1326,68.0262,68.1132,1987804.0
2019-12-23 09:40:00,70.42,70.46,70.36,70.44,1836536.0,68.1132,68.1519,68.0552,68.1326,1836536.0
2019-12-23 09:45:00,70.44,70.6,70.43,70.58,2845276.0,68.1326,68.2874,68.1229,68.268,2845276.0
2019-12-23 09:50:00,70.58,70.6,70.48,70.58,1756408.0,68.268,68.2874,68.1713,68.268,1756408.0
2019-12-23 09:55:00,70.57,70.61,70.47,70.5,1775592.0,68.2583,68.297,68.1616,68.1906,1775592.0
2019-12-23 10:00:00,70.51,70.56,70.45,70.55,1304664.0,68.2003,68.2487,68.1423,68.239,1304664.0
2019-12-23 10:05:00,70.54,70.58,70.48,70.57,1021500.0,68.2293,68.268,68.1713,68.2583,1021500.0
2019-12-23 10:10:00,70.56,70.59,70.53,70.56,881816.0,68.2487,68.2777,68.2196,68.2487,881816.0
2019-12-23 10:15:00,70.56,70.59,70.49,70.58,833608.0,68.2487,68.2777,68.181,68.268,833608.0
2019-12-23 10:20:00,70.59,70.64,70.57,70.62,1297832.0,68.2777,68.326,68.2583,68.3067,1297832.0
2019-12-23 10:25:00,70.61,70.66,70.55,70.6,1021320.0,68.297,68.3454,68.239,68.2874,1021320.0
2019-12-23 10:30:00,70.6,70.62,70.57,70.59,594720.0,68.2874,68.3067,68.2583,68.2777,594720.0
2019-12-23 10:35:00,70.59,70.69,70.58,70.69,847184.0,68.2777,68.3744,68.268,68.3744,847184.0
2019-12-23 10:40:00,70.69,70.74,70.68,70.7,1294964.0,68.3744,68.4228,68.3647,68.3841,1294964.0
2019-12-23 10:45:00,70.71,70.71,70.6,70.62,1182484.0,68.3937,68.3937,68.2874,68.3067,1182484.0
2019-12-23 10:50:00,70.62,70.67,70.61,70.65,794984.0,68.3067,68.3551,68.297,68.3357,794984.0
2019-12-23 10:55:00,70.65,70.68,70.64,70.67,735672.0,68.3357,68.3647,68.326,68.3551,735672.0
2019-12-23 11:00:00,70.67,70.81,70.67,70.81,1614928.0,68.3551,68.4905,68.3551,68.4905,1614928.0
2019-12-23 11:05:00,70.8,70.84,70.77,70.81,1157880.0,68.4808,68.5195,68.4518,68.4905,1157880.0
2019-12-23 11:10:00,70.81,70.84,70.79,70.82,775316.0,68.4905,68.5195,68.4711,68.5001,775316.0
2019-12-23 11:15:00,70.82,70.89,70.81,70.88,1065088.0,68.5001,68.5679,68.4905,68.5582,1065088.0
2019-12-23 11:20:00,70.88,70.93,70.86,70.92,1111620.0,68.5582,68.6065,68.5388,68.5969,1111620.0
2019-12-23 11:25:00,70.92,70.94,70.85,70.86,950448.0,68.5969,68.6162,68.5292,68.5388,950448.0
2019-12-23 11:30:00,70.86,70.91,70.85,70.89,484348.0,68.5388,68.5872,68.5292,68.5679,484348.0
2019-12-23 11:35:00,70.89,70.89,70.83,70.86,663420.0,68.5679,68.5679,68.5098,68.5388,663420.0
2019-12-23 11:40:00,70.86,70.86,70.8,70.86,612800.0,68.5388,68.5388,68.4808,68.5388,612800.0
2019-12-23 11:45:00,70.86,70.9,70.84,70.88,728432.0,68.5388,68.5775,68.5195,68.5582,728432.0
2019-12-23 11:50:00,70.88,70.89,70.8,70.84,773712.0,68.5582,68.5679,68.4808,68.5195,773712.0
2019-12-23 11:55:00,70.84,70.88,70.81,70.87,361572.0,68.5195,68.5582,68.4905,68.5485,361572.0
2019-12-23 12:00:00,70.87,70.91,70.85,70.9,508852.0,68.5485,68.5872,68.5292,68.5775,508852.0
2019-12-23 12:05:00,70.91,70.94,70.9,70.92,540648.0,68.5872,68.6162,68.5775,68.5969,540648.0
2019-12-23 12:10:00,70.93,70.97,70.92,70.96,731392.0,68.6065,68.6452,68.5969,68.6356,731392.0
2019-12-23 12:15:00,70.96,70.99,70.94,70.99,604420.0,68.6356,68.6646,68.6162,68.6646,604420.0
2019-12-23 12:20:00,70.99,71.02,70.9,70.91,1196228.0,68.6646,68.6936,68.5775,68.5872,1196228.0
2019-12-23 12:25:00,70.91,70.97,70.91,70.92,763600.0,68.5872,68.6452,68.5872,68.5969,763600.0
2019-12-23 12:30:00,70.92,70.97,70.92,70.95,619280.0,68.5969,68.6452,68.5969,68.6259,619280.0
2019-12-23 12:35:00,70.95,70.96,70.89,70.89,621508.0,68.6259,68.6356,68.5679,68.5679,621508.0
2019-12-23 12:40:00,70.89,70.92,70.85,70.89,543452.0,68.5679,68.5969,68.5292,68.5679,543452.0
2019-12-23 12:45:00,70.89,70.91,70.86,70.91,410664.0,68.5679,68.5872,68.5388,68.5872,410664.0
2019-12-23 12:50:00,70.91,70.91,70.88,70.88,389892.0,68.5872,68.5872,68.5582,68.5582,389892.0
2019-12-23 12:55:00,70.89,70.89,70.87,70.89,294232.0,68.5679,68.5679,68.5485,68.5679,294232.0
2019-12-23 13:00:00,70.89,70.91,70.87,70.88,334796.0,68.5679,68.5872,68.5485,68.5582,334796.0
2019-12-23 13:05:00,70.87,70.89,70.86,70.88,311544.0,68.5485,68.5679,68.5388,68.5582,311544.0
2019-12-23 13:10:00,70.88,70.9,70.86,70.9,310504.0,68.5582,68.5775,68.5388,68.5775,310504.0
2019-12-23 13:15:00,70.89,70.94,70.89,70.92,376908.0,68.5679,68.6162,68.5679,68.5969,376908.0
2019-12-23 13:20:00,70.92,70.97,70.92,70.95,468788.0,68.5969,68.6452,68.5969,68.6259,468788.0
2019-12-23 13:25:00,70.95,70.99,70.94,70.97,446992.0,68.6259,68.6646,68.6162,68.6452,446992.0
2019-12-23 13:30:00,70.97,70.99,70.96,70.97,344372.0,68.6452,68.6646,68.6356,68.6452,344372.0
2019-12-23 13:35:00,70.97,70.98,70.94,70.95,210508.0,68.6452,68.6549,68.6162,68.6259,210508.0
2019-12-23 13:40:00,70.95,70.96,70.93,70.93,272880.0,68.6259,68.6356,68.6065,68.6065,272880.0
2019-12-23 13:45:00,70.93,70.95,70.92,70.94,322976.0,68.6065,68.6259,68.5969,68.6162,322976.0
2019-12-23 13:50:00,70.94,70.94,70.91,70.93,428928.0,68.6162,68.6162,68.5872,68.6065,428928.0
2019-12-23 13:55:00,70.93,70.93,70.89,70.92,307568.0,68.6065,68.6065,68.5679,68.5969,307568.0
2019-12-23 14:00:00,70.92,70.96,70.9,70.96,422076.0,68.5969,68.6356,68.5775,68.6356,422076.0
2019-12-23 14:05:00,70.96,71.01,70.95,71.0,633644.0,68.6356,68.6839,68.6259,68.6742,633644.0
2019-12-23 14:10:00,71.0,71.06,70.98,71.04,713700.0,68.6742,68.7323,68.6549,68.7129,713700.0
2019-12-23 14:15:00,71.04,71.05,71.02,71.02,510228.0,68.7129,68.7226,68.6936,68.6936,510228.0
2019-12-23 14:20:00,71.02,71.03,70.98,71.01,394256.0,68.6936,68.7033,68.6549,68.6839,394256.0
2019-12-23 14:25:00,71.01,71.01,70.98,71.01,305252.0,68.6839,68.6839,68.6549,68.6839,305252.0
2019-12-23 14:30:00,71.01,71.03,71.01,71.02,272164.0,68.6839,68.7033,68.6839,68.6936,272164.0
2019-12-23 14:35:00,71.02,71.03,71.01,71.02,282416.0,68.6936,68.7033,68.6839,68.6936,282416.0
2019-12-23 14:40:00,71.02,71.03,70.99,71.0,393908.0,68.6936,68.7033,68.6646,68.6742,393908.0
2019-12-23 14:45:00,71.0,71.03,71.0,71.02,244132.0,68.6742,68.7033,68.6742,68.6936,244132.0
2019-12-23 14:50:00,71.01,71.03,71.0,71.01,309456.0,68.6839,68.7033,68.6742,68.6839,309456.0
2019-12-23 14:55:00,71.01,71.02,71.0,71.02,330196.0,68.6839,68.6936,68.6742,68.6936,330196.0
2019-12-23 15:00:00,71.02,71.04,71.02,71.03,321004.0,68.6936,68.7129,68.6936,68.7033,321004.0
2019-12-23 15:05:00,71.03,71.06,71.03,71.03,569172.0,68.7033,68.7323,68.7033,68.7033,569172.0
2019-12-23 15:10:00,71.03,71.05,71.02,71.02,599284.0,68.7033,68.7226,68.6936,68.6936,599284.0
2019-12-23 15:15:00,71.02,71.02,70.98,70.98,682392.0,68.6936,68.6936,68.6549,68.6549,682392.0
2019-12-23 15:20:00,70.98,71.0,70.97,70.99,451628.0,68.6549,68.6742,68.6452,68.6646,451628.0
2019-12-23 15:25:00,70.99,71.01,70.99,70.99,441200.0,68.6646,68.6839,68.6646,68.6646,441200.0
2019-12-23 15:30:00,70.99,71.0,70.94,70.96,644232.0,68.6646,68.6742,68.6162,68.6356,644232.0
2019-12-23 15:35:00,70.96,70.96,70.9,70.91,631012.0,68.6356,68.6356,68.5775,68.5872,631012.0
2019-12-23 15:40:00,70.91,70.95,70.91,70.92,762612.0,68.5872,68.6259,68.5872,68.5969,762612.0
2019-12-23 15:45:00,70.92,70.96,70.89,70.91,898416.0,68.5969,68.6356,68.5679,68.5872,898416.0
2019-12-23 15:50:00,70.91,70.96,70.89,70.93,1167400.0,68.5872,68.6356,68.5679,68.6065,1167400.0
2019-12-23 15:55:00,70.93,71.04,70.93,70.99,2630924.0,68.6065,68.7129,68.6065,68.6646,2630924.0
2019-12-24 09:30:00,71.13,71.22,70.96,70.99,4078732.0,68.8,68.887,68.6356,68.6646,4078732.0
2019-12-24 09:35:00,71.0,71.11,70.91,71.03,2059928.0,68.6742,68.7806,68.5872,68.7033,2059928.0
2019-12-24 09:40:00,71.03,71.03,70.84,70.86,1733668.0,68.7033,68.7033,68.5195,68.5388,1733668.0
2019-12-24 09:45:00,70.86,70.88,70.73,70.78,1952924.0,68.5388,68.5582,68.4131,68.4615,1952924.0
2019-12-24 09:50:00,70.78,70.91,70.76,70.89,1164432.0,68.4615,68.5872,68.4421,68.5679,1164432.0
2019-12-24 09:55:00,70.88,71.05,70.88,71.03,1474712.0,68.5582,68.7226,68.5582,68.7033,1474712.0
2019-12-24 10:00:00,71.03,71.11,71.0,71.1,1299756.0,68.7033,68.7806,68.6742,68.771,1299756.0
2019-12-24 10:05:00,71.1,71.12,71.01,71.03,964180.0,68.771,68.7903,68.6839,68.7033,964180.0
2019-12-24 10:10:00,71.03,71.05,70.95,71.0,718840.0,68.7033,68.7226,68.6259,68.6742,718840.0
2019-12-24 10:15:00,71.0,71.08,71.0,71.06,488540.0,68.6742,68.7516,68.6742,68.7323,488540.0
2019-12-24 10:20:00,71.07,71.09,71.01,71.05,743800.0,68.742,68.7613,68.6839,68.7226,743800.0
2019-12-24 10:25:00,71.05,71.1,71.03,71.08,523224.0,68.7226,68.771,68.7033,68.7516,523224.0
2019-12-24 10:30:00,71.08,71.08,71.03,71.04,547692.0,68.7516,68.7516,68.7033,68.7129,547692.0
2019-12-24 10:35:00,71.03,71.14,71.02,71.12,788336.0,68.7033,68.8097,68.6936,68.7903,788336.0
2019-12-24 10:40:00,71.12,71.12,71.07,71.08,477584.0,68.7903,68.7903,68.742,68.7516,477584.0
2019-12-24 10:45:00,71.08,71.08,71.04,71.05,594748.0,68.7516,68.7516,68.7129,68.7226,594748.0
2019-12-24 10:50:00,71.05,71.07,71.03,71.06,506492.0,68.7226,68.742,68.7033,68.7323,506492.0
2019-12-24 10:55:00,71.06,71.09,71.04,71.05,342992.0,68.7323,68.7613,68.7129,68.7226,342992.0
2019-12-24 11:00:00,71.05,71.08,71.04,71.06,411964.0,68.7226,68.7516,68.7129,68.7323,411964.0
2019-12-24 11:05:00,71.06,71.06,71.03,71.05,355992.0,68.7323,68.7323,68.7033,68.7226,355992.0
2019-12-24 11:10:00,71.05,71.07,71.03,71.04,341724.0,68.7226,68.742,68.7033,68.7129,341724.0
2019-12-24 11:15:00,71.05,71.07,71.04,71.04,290320.0,68.7226,68.742,68.7129,68.7129,290320.0
2019-12-24 11:20:00,71.04,71.05,71.02,71.04,384092.0,68.7129,68.7226,68.6936,68.7129,384092.0
2019-12-24 11:25:00,71.04,71.05,71.0,71.02,544324.0,68.7129,68.7226,68.6742,68.6936,544324.0
2019-12-24 11:30:00,71.02,71.05,71.01,71.03,244620.0,68.6936,68.7226,68.6839,68.7033,244620.0
2019-12-24 11:35:00,71.03,71.04,71.0,71.01,412928.0,68.7033,68.7129,68.6742,68.6839,412928.0
2019-12-24 11:40:00,71.01,71.02,70.98,70.99,348236.0,68.6839,68.6936,68.6549,68.6646,348236.0
2019-12-24 11:45:00,70.99,71.0,70.95,70.96,602908.0,68.6646,68.6742,68.6259,68.6356,602908.0
2019-12-24 11:50:00,70.95,70.97,70.93,70.96,354308.0,68.6259,68.6452,68.6065,68.6356,354308.0
2019-12-24 11:55:00,70.96,71.0,70.95,70.97,418188.0,68.6356,68.6742,68.6259,68.6452,418188.0
2019-12-24 12:00:00,70.97,70.97,70.94,70.94,398548.0,68.6452,68.6452,68.6162,68.6162,398548.0
2019-12-24 12:05:00,70.95,70.97,70.93,70.95,307264.0,68.6259,68.6452,68.6065,68.6259,307264.0
2019-12-24 12:10:00,70.96,70.96,70.92,70.94,290144.0,68.6356,68.6356,68.5969,68.6162,290144.0
2019-12-24 12:15:00,70.94,70.97,70.92,70.97,418224.0,68.6162,68.6452,68.5969,68.6452,418224.0
2019-12-24 12:20:00,70.97,71.06,70.96,71.06,952032.0,68.6452,68.7323,68.6356,68.7323,952032.0
2019-12-24 12:25:00,71.06,71.07,71.03,71.03,364476.0,68.7323,68.742,68.7033,68.7033,364476.0
2019-12-24 12:30:00,71.03,71.04,70.99,71.04,428492.0,68.7033,68.7129,68.6646,68.7129,428492.0
2019-12-24 12:35:00,71.04,71.04,71.0,71.02,351928.0,68.7129,68.7129,68.6742,68.6936,351928.0
2019-12-24 12:40:00,71.02,71.05,71.01,71.04,469796.0,68.6936,68.7226,68.6839,68.7129,469796.0
2019-12-24 12:45:00,71.05,71.05,71.03,71.05,397356.0,68.7226,68.7226,68.7033,68.7226,397356.0
2019-12-24 12:50:00,71.04,71.14,71.04,71.12,1180500.0,68.7129,68.8097,68.7129,68.7903,1180500.0
2019-12-24 12:55:00,71.12,71.13,71.05,71.07,1089372.0,68.7903,68.8,68.7226,68.742,1089372.0
2019-12-26 09:30:00,71.21,71.41,71.17,71.39,2843388.0,68.8774,69.0708,68.8387,69.0515,2843388.0
2019-12-26 09:35:00,71.39,71.44,71.33,71.39,1371740.0,69.0515,69.0998,68.9934,69.0515,1371740.0
2019-12-26 09:40:00,71.39,71.46,71.37,71.42,1285512.0,69.0515,69.1192,69.0321,69.0805,1285512.0
2019-12-26 09:45:00,71.43,71.5,71.41,71.48,1007328.0,69.0902,69.1579,69.0708,69.1385,1007328.0
2019-12-26 09:50:00,71.48,71.49,71.41,71.42,895972.0,69.1385,69.1482,69.0708,69.0805,895972.0
2019-12-26 09:55:00,71.43,71.5,71.43,71.48,697976.0,69.0902,69.1579,69.0902,69.1385,697976.0
2019-12-26 10:00:00,71.48,71.6,71.48,71.59,1465440.0,69.1385,69.2546,69.1385,69.2449,1465440.0
2019-12-26 10:05:00,71.6,71.6,71.56,71.59,930956.0,69.2546,69.2546,69.2159,69.2449,930956.0
2019-12-26 10:10:00,71.6,71.6,71.51,71.56,912292.0,69.2546,69.2546,69.1675,69.2159,912292.0
2019-12-26 10:15:00,71.56,71.69,71.55,71.68,1314696.0,69.2159,69.3416,69.2062,69.332,1314696.0
2019-12-26 10:20:00,71.68,71.68,71.63,71.65,715884.0,69.332,69.332,69.2836,69.303,715884.0
2019-12-26 10:25:00,71.66,71.67,71.63,71.63,708272.0,69.3126,69.3223,69.2836,69.2836,708272.0
2019-12-26 10:30:00,71.63,71.72,71.62,71.67,827848.0,69.2836,69.3707,69.2739,69.3223,827848.0
2019-12-26 10:35:00,71.67,71.75,71.67,71.72,917212.0,69.3223,69.3997,69.3223,69.3707,917212.0
2019-12-26 10:40:00,71.72,71.75,71.69,71.7,589944.0,69.3707,69.3997,69.3416,69.3513,589944.0
2019-12-26 10:45:00,71.7,71.77,71.7,71.76,1059256.0,69.3513,69.419,69.3513,69.4094,1059256.0
2019-12-26 10:50:00,71.77,71.84,71.74,71.83,1028572.0,69.419,69.4867,69.39,69.4771,1028572.0
2019-12-26 10:55:00,71.83,71.86,71.81,71.86,1497800.0,69.4771,69.5061,69.4577,69.5061,1497800.0
2019-12-26 11:00:00,71.86,71.94,71.85,71.89,1656720.0,69.5061,69.5835,69.4964,69.5351,1656720.0
2019-12-26 11:05:00,71.89,71.94,71.89,71.92,883932.0,69.5351,69.5835,69.5351,69.5641,883932.0
2019-12-26 11:10:00,71.92,71.94,71.89,71.93,787228.0,69.5641,69.5835,69.5351,69.5738,787228.0
2019-12-26 11:15:00,71.93,72.05,71.93,72.04,1611124.0,69.5738,69.6899,69.5738,69.6802,1611124.0
2019-12-26 11:20:00,72.03,72.1,72.03,72.07,1518588.0,69.6705,69.7382,69.6705,69.7092,1518588.0
2019-12-26 11:25:00,72.07,72.12,72.02,72.02,1819760.0,69.7092,69.7576,69.6608,69.6608,1819760.0
2019-12-26 11:30:00,72.03,72.06,71.98,71.99,1342308.0,69.6705,69.6995,69.6221,69.6318,1342308.0
2019-12-26 11:35:00,71.99,72.08,71.98,72.07,1109940.0,69.6318,69.7189,69.6221,69.7092,1109940.0
2019-12-26 11:40:00,72.07,72.14,72.06,72.07,1355536.0,69.7092,69.7769,69.6995,69.7092,1355536.0
2019-12-26 11:45:00,72.07,72.09,72.04,72.08,696924.0,69.7092,69.7285,69.6802,69.7189,696924.0
2019-12-26 11:50:00,72.08,72.17,72.08,72.14,1340880.0,69.7189,69.8059,69.7189,69.7769,1340880.0
2019-12-26 11:55:00,72.14,72.18,72.12,72.16,874380.0,69.7769,69.8156,69.7576,69.7962,874380.0
2019-12-26 12:00:00,72.16,72.17,72.12,72.15,646040.0,69.7962,69.8059,69.7576,69.7866,646040.0
2019-12-26 12:05:00,72.15,72.17,72.13,72.14,422628.0,69.7866,69.8059,69.7672,69.7769,422628.0
2019-12-26 12:10:00,72.14,72.14,72.05,72.06,1074912.0,69.7769,69.7769,69.6899,69.6995,1074912.0
2019-12-26 12:15:00,72.06,72.09,72.02,72.03,1018244.0,69.6995,69.7285,69.6608,69.6705,1018244.0
2019-12-26 12:20:00,72.03,72.06,72.02,72.03,709920.0,69.6705,69.6995,69.6608,69.6705,709920.0
2019-12-26 12:25:00,72.03,72.05,72.01,72.04,502860.0,69.6705,69.6899,69.6512,69.6802,502860.0
2019-12-26 12:30:00,72.03,72.06,72.0,72.04,695900.0,69.6705,69.6995,69.6415,69.6802,695900.0
2019-12-26 12:35:00,72.04,72.08,72.03,72.05,527824.0,69.6802,69.7189,69.6705,69.6899,527824.0
2019-12-26 12:40:00,72.05,72.08,72.03,72.05,408520.0,69.6899,69.7189,69.6705,69.6899,408520.0
2019-12-26 12:45:00,72.05,72.07,72.03,72.05,440284.0,69.6899,69.7092,69.6705,69.6899,440284.0
2019-12-26 12:50:00,72.05,72.05,71.99,72.0,841556.0,69.6899,69.6899,69.6318,69.6415,841556.0
2019-12-26 12:55:00,71.99,72.05,71.99,72.05,1156848.0,69.6318,69.6899,69.6318,69.6899,1156848.0
2019-12-26 13:00:00,72.04,72.06,72.02,72.06,456076.0,69.6802,69.6995,69.6608,69.6995,456076.0
2019-12-26 13:05:00,72.06,72.08,72.04,72.07,373864.0,69.6995,69.7189,69.6802,69.7092,373864.0
2019-12-26 13:10:00,72.07,72.1,72.06,72.09,389672.0,69.7092,69.7382,69.6995,69.7285,389672.0
2019-12-26 13:15:00,72.09,72.1,72.07,72.1,354344.0,69.7285,69.7382,69.7092,69.7382,354344.0
2019-12-26 13:20:00,72.1,72.11,72.07,72.09,391076.0,69.7382,69.7479,69.7092,69.7285,391076.0
2019-12-26 13:25:00,72.09,72.11,72.08,72.1,277092.0,69.7285,69.7479,69.7189,69.7382,277092.0
2019-12-26 13:30:00,72.1,72.11,72.08,72.11,364064.0,69.7382,69.7479,69.7189,69.7479,364064.0
2019-12-26 13:35:00,72.11,72.16,72.11,72.14,831168.0,69.7479,69.7962,69.7479,69.7769,831168.0
2019-12-26 13:40:00,72.13,72.15,72.11,72.12,344080.0,69.7672,69.7866,69.7479,69.7576,344080.0
2019-12-26 13:45:00,72.13,72.13,72.06,72.07,536836.0,69.7672,69.7672,69.6995,69.7092,536836.0
2019-12-26 13:50:00,72.07,72.13,72.06,72.11,531012.0,69.7092,69.7672,69.6995,69.7479,531012.0
2019-12-26 13:55:00,72.11,72.14,72.08,72.11,602512.0,69.7479,69.7769,69.7189,69.7479,602512.0
2019-12-26 14:00:00,72.11,72.21,72.1,72.2,940236.0,69.7479,69.8446,69.7382,69.8349,940236.0
2019-12-26 14:05:00,72.2,72.23,72.18,72.21,637100.0,69.8349,69.864,69.8156,69.8446,637100.0
2019-12-26 14:10:00,72.21,72.28,72.2,72.28,814980.0,69.8446,69.9123,69.8349,69.9123,814980.0
2019-12-26 14:15:00,72.27,72.28,72.24,72.26,656944.0,69.9026,69.9123,69.8736,69.893,656944.0
2019-12-26 14:20:00,72.25,72.26,72.22,72.23,395448.0,69.8833,69.893,69.8543,69.864,395448.0
2019-12-26 14:25:00,72.23,72.24,72.21,72.23,736020.0,69.864,69.8736,69.8446,69.864,736020.0
2019-12-26 14:30:00,72.23,72.23,72.18,72.21,579464.0,69.864,69.864,69.8156,69.8446,579464.0
2019-12-26 14:35:00,72.22,72.22,72.2,72.22,156772.0,69.8543,69.8543,69.8349,69.8543,156772.0
2019-12-26 14:40:00,72.22,72.23,72.2,72.22,268180.0,69.8543,69.864,69.8349,69.8543,268180.0
2019-12-26 14:45:00,72.22,72.22,72.2,72.21,343500.0,69.8543,69.8543,69.8349,69.8446,343500.0
2019-12-26 14:50:00,72.21,72.28,72.19,72.28,784864.0,69.8446,69.9123,69.8253,69.9123,784864.0
2019-12-26 14:55:00,72.28,72.32,72.27,72.3,917480.0,69.9123,69.951,69.9026,69.9317,917480.0
2019-12-26 15:00:00,72.3,72.31,72.21,72.23,858080.0,69.9317,69.9413,69.8446,69.864,858080.0
2019-12-26 15:05:00,72.23,72.24,72.2,72.21,536436.0,69.864,69.8736,69.8349,69.8446,536436.0
2019-12-26 15:10:00,72.21,72.23,72.17,72.17,616824.0,69.8446,69.864,69.8059,69.8059,616824.0
2019-12-26 15:15:00,72.17,72.22,72.17,72.19,634500.0,69.8059,69.8543,69.8059,69.8253,634500.0
2019-12-26 15:20:00,72.19,72.21,72.15,72.16,518896.0,69.8253,69.8446,69.7866,69.7962,518896.0
2019-12-26 15:25:00,72.15,72.16,72.11,72.13,911804.0,69.7866,69.7962,69.7479,69.7672,911804.0
2019-12-26 15:30:00,72.13,72.17,72.11,72.16,660616.0,69.7672,69.8059,69.7479,69.7962,660616.0
2019-12-26 15:35:00,72.16,72.21,72.15,72.21,557536.0,69.7962,69.8446,69.7866,69.8446,557536.0
2019-12-26 15:40:00,72.21,72.31,72.2,72.3,1383764.0,69.8446,69.9413,69.8349,69.9317,1383764.0
2019-12-26 15:45:00,72.3,72.36,72.28,72.33,1675276.0,69.9317,69.9897,69.9123,69.9607,1675276.0
2019-12-26 15:50:00,72.34,72.42,72.31,72.4,2318372.0,69.9704,70.0477,69.9413,70.0284,2318372.0
2019-12-26 15:55:00,72.42,72.5,72.39,72.48,3826488.0,70.0477,70.1251,70.0187,70.1058,3826488.0
2019-12-27 09:30:00,72.79,73.16,72.67,73.15,6493708.0,70.4056,70.7635,70.2895,70.7538,6493708.0
2019-12-27 09:35:00,73.15,73.29,73.0,73.19,4939812.0,70.7538,70.8892,70.6087,70.7925,4939812.0
2019-12-27 09:40:00,73.19,73.39,73.17,73.31,4068600.0,70.7925,70.986,70.7732,70.9086,4068600.0
2019-12-27 09:45:00,73.32,73.49,73.3,73.39,4095176.0,70.9183,71.0827,70.8989,70.986,4095176.0
2019-12-27 09:50:00,73.39,73.39,73.04,73.06,4280380.0,70.986,70.986,70.6474,70.6668,4280380.0
2019-12-27 09:55:00,73.06,73.06,72.53,72.56,5219856.0,70.6668,70.6668,70.1541,70.1831,5219856.0
2019-12-27 10:00:00,72.56,72.84,72.53,72.77,3727372.0,70.1831,70.454,70.1541,70.3863,3727372.0
2019-12-27 10:05:00,72.78,72.96,72.66,72.92,2737440.0,70.3959,70.57,70.2799,70.5314,2737440.0
2019-12-27 10:10:00,72.92,72.95,72.83,72.94,1772724.0,70.5314,70.5604,70.4443,70.5507,1772724.0
2019-12-27 10:15:00,72.93,73.08,72.9,73.05,1989804.0,70.541,70.6861,70.512,70.6571,1989804.0
2019-12-27 10:20:00,73.05,73.05,72.92,73.0,1747988.0,70.6571,70.6571,70.5314,70.6087,1747988.0
2019-12-27 10:25:00,73.0,73.03,72.83,72.89,1561580.0,70.6087,70.6378,70.4443,70.5023,1561580.0
2019-12-27 10:30:00,72.89,73.07,72.87,73.0,1802176.0,70.5023,70.6764,70.483,70.6087,1802176.0
2019-12-27 10:35:00,73.0,73.08,72.94,73.01,1373380.0,70.6087,70.6861,70.5507,70.6184,1373380.0
2019-12-27 10:40:00,73.0,73.05,72.97,73.0,826708.0,70.6087,70.6571,70.5797,70.6087,826708.0
2019-12-27 10:45:00,73.0,73.03,72.93,72.99,1042552.0,70.6087,70.6378,70.541,70.5991,1042552.0
2019-12-27 10:50:00,72.99,72.99,72.92,72.96,1007920.0,70.5991,70.5991,70.5314,70.57,1007920.0
2019-12-27 10:55:00,72.95,72.95,72.8,72.81,1737820.0,70.5604,70.5604,70.4153,70.425,1737820.0
2019-12-27 11:00:00,72.81,72.94,72.81,72.91,1202680.0,70.425,70.5507,70.425,70.5217,1202680.0
2019-12-27 11:05:00,72.91,72.99,72.88,72.94,1128720.0,70.5217,70.5991,70.4927,70.5507,1128720.0
2019-12-27 11:10:00,72.95,72.96,72.85,72.88,858588.0,70.5604,70.57,70.4636,70.4927,858588.0
2019-12-27 11:15:00,72.88,72.89,72.82,72.85,725132.0,70.4927,70.5023,70.4346,70.4636,725132.0
2019-12-27 11:20:00,72.86,72.94,72.85,72.89,742192.0,70.4733,70.5507,70.4636,70.5023,742192.0
2019-12-27 11:25:00,72.89,72.91,72.83,72.88,758708.0,70.5023,70.5217,70.4443,70.4927,758708.0
2019-12-27 11:30:00,72.89,72.95,72.86,72.89,772600.0,70.5023,70.5604,70.4733,70.5023,772600.0
2019-12-27 11:35:00,72.9,72.94,72.85,72.86,503152.0,70.512,70.5507,70.4636,70.4733,503152.0
2019-12-27 11:40:00,72.86,72.92,72.86,72.88,389848.0,70.4733,70.5314,70.4733,70.4927,389848.0
2019-12-27 11:45:00,72.87,72.89,72.77,72.78,943288.0,70.483,70.5023,70.3863,70.3959,943288.0
2019-12-27 11:50:00,72.78,72.82,72.69,72.72,1343248.0,70.3959,70.4346,70.3089,70.3379,1343248.0
2019-12-27 11:55:00,72.72,72.76,72.66,72.67,1136292.0,70.3379,70.3766,70.2799,70.2895,1136292.0
2019-12-27 12:00:00,72.67,72.74,72.61,72.61,1499468.0,70.2895,70.3573,70.2315,70.2315,1499468.0
2019-12-27 12:05:00,72.61,72.63,72.55,72.59,945304.0,70.2315,70.2509,70.1735,70.2122,945304.0
2019-12-27 12:10:00,72.59,72.71,72.59,72.67,1027148.0,70.2122,70.3282,70.2122,70.2895,1027148.0
2019-12-27 12:15:00,72.67,72.69,72.63,72.65,517580.0,70.2895,70.3089,70.2509,70.2702,517580.0
2019-12-27 12:20:00,72.65,72.7,72.61,72.61,914868.0,70.2702,70.3186,70.2315,70.2315,914868.0
2019-12-27 12:25:00,72.61,72.7,72.59,72.66,753812.0,70.2315,70.3186,70.2122,70.2799,753812.0
2019-12-27 12:30:00,72.67,72.69,72.59,72.62,789004.0,70.2895,70.3089,70.2122,70.2412,789004.0
2019-12-27 12:35:00,72.62,72.64,72.52,72.53,780200.0,70.2412,70.2605,70.1445,70.1541,780200.0
2019-12-27 12:40:00,72.52,72.61,72.45,72.58,1496164.0,70.1445,70.2315,70.0767,70.2025,1496164.0
2019-12-27 12:45:00,72.58,72.63,72.56,72.57,673172.0,70.2025,70.2509,70.1831,70.1928,673172.0
2019-12-27 12:50:00,72.57,72.58,72.51,72.53,815628.0,70.1928,70.2025,70.1348,70.1541,815628.0
2019-12-27 12:55:00,72.52,72.55,72.49,72.53,719840.0,70.1445,70.1735,70.1154,70.1541,719840.0
2019-12-27 13:00:00,72.53,72.55,72.48,72.49,687740.0,70.1541,70.1735,70.1058,70.1154,687740.0
2019-12-27 13:05:00,72.48,72.52,72.48,72.51,570056.0,70.1058,70.1445,70.1058,70.1348,570056.0
2019-12-27 13:10:00,72.5,72.51,72.33,72.35,1158104.0,70.1251,70.1348,69.9607,69.98,1158104.0
2019-12-27 13:15:00,72.34,72.35,72.11,72.12,2013792.0,69.9704,69.98,69.7479,69.7576,2013792.0
2019-12-27 13:20:00,72.12,72.22,72.08,72.15,1311472.0,69.7576,69.8543,69.7189,69.7866,1311472.0
2019-12-27 13:25:00,72.15,72.17,72.04,72.05,6417064.0,69.7866,69.8059,69.6802,69.6899,6417064.0
2019-12-27 13:30:00,72.05,72.22,72.03,72.19,1222892.0,69.6899,69.8543,69.6705,69.8253,1222892.0
2019-12-27 13:35:00,72.19,72.4,72.19,72.4,1643816.0,69.8253,70.0284,69.8253,70.0284,1643816.0
2019-12-27 13:40:00,72.39,72.42,72.32,72.36,970900.0,70.0187,70.0477,69.951,69.9897,970900.0
2019-12-27 13:45:00,72.36,72.38,72.3,72.31,718316.0,69.9897,70.009,69.9317,69.9413,718316.0
2019-12-27 13:50:00,72.31,72.41,72.27,72.41,665720.0,69.9413,70.0381,69.9026,70.0381,665720.0
2019-12-27 13:55:00,72.41,72.52,72.41,72.45,1243072.0,70.0381,70.1445,70.0381,70.0767,1243072.0
2019-12-27 14:00:00,72.45,72.52,72.44,72.49,718100.0,70.0767,70.1445,70.0671,70.1154,718100.0
2019-12-27 14:05:00,72.48,72.55,72.48,72.51,1031072.0,70.1058,70.1735,70.1058,70.1348,1031072.0
2019-12-27 14:10:00,72.51,72.53,72.43,72.51,821780.0,70.1348,70.1541,70.0574,70.1348,821780.0
2019-12-27 14:15:00,72.51,72.53,72.46,72.52,766952.0,70.1348,70.1541,70.0864,70.1445,766952.0
2019-12-27 14:20:00,72.53,72.64,72.52,72.57,1356004.0,70.1541,70.2605,70.1445,70.1928,1356004.0
2019-12-27 14:25:00,72.57,72.62,72.54,72.54,705900.0,70.1928,70.2412,70.1638,70.1638,705900.0
2019-12-27 14:30:00,72.54,72.59,72.53,72.53,597476.0,70.1638,70.2122,70.1541,70.1541,597476.0
2019-12-27 14:35:00,72.53,72.56,72.5,72.53,509336.0,70.1541,70.1831,70.1251,70.1541,509336.0
2019-12-27 14:40:00,72.53,72.6,72.52,72.58,475128.0,70.1541,70.2218,70.1445,70.2025,475128.0
2019-12-27 14:45:00,72.58,72.6,72.54,72.58,548708.0,70.2025,70.2218,70.1638,70.2025,548708.0
2019-12-27 14:50:00,72.58,72.58,72.53,72.57,438896.0,70.2025,70.2025,70.1541,70.1928,438896.0
2019-12-27 14:55:00,72.57,72.58,72.54,72.58,384324.0,70.1928,70.2025,70.1638,70.2025,384324.0
2019-12-27 15:00:00,72.58,72.58,72.53,72.55,522288.0,70.2025,70.2025,70.1541,70.1735,522288.0
2019-12-27 15:05:00,72.55,72.57,72.52,72.55,553156.0,70.1735,70.1928,70.1445,70.1735,553156.0
2019-12-27 15:10:00,72.55,72.61,72.54,72.6,578364.0,70.1735,70.2315,70.1638,70.2218,578364.0
2019-12-27 15:15:00,72.59,72.61,72.56,72.58,547380.0,70.2122,70.2315,70.1831,70.2025,547380.0
2019-12-27 15:20:00,72.58,72.59,72.42,72.42,988300.0,70.2025,70.2122,70.0477,70.0477,988300.0
2019-12-27 15:25:00,72.42,72.45,72.35,72.39,1050132.0,70.0477,70.0767,69.98,70.0187,1050132.0
2019-12-27 15:30:00,72.39,72.41,72.31,72.31,917320.0,70.0187,70.0381,69.9413,69.9413,917320.0
2019-12-27 15:35:00,72.31,72.32,72.27,72.29,972308.0,69.9413,69.951,69.9026,69.922,972308.0
2019-12-27 15:40:00,72.29,72.31,72.13,72.13,1214700.0,69.922,69.9413,69.7672,69.7672,1214700.0
2019-12-27 15:45:00,72.14,72.24,72.14,72.16,1835124.0,69.7769,69.8736,69.7769,69.7962,1835124.0
2019-12-27 15:50:00,72.16,72.33,72.13,72.32,2148864.0,69.7962,69.9607,69.7672,69.951,2148864.0
2019-12-27 15:55:00,72.33,72.49,72.29,72.46,3827836.0,69.9607,70.1154,69.922,70.0864,3827836.0
2019-12-30 09:30:00,72.37,72.39,72.14,72.19,4113604.0,69.9994,70.0187,69.7769,69.8253,4113604.0
2019-12-30 09:35:00,72.17,72.19,71.61,71.67,3851352.0,69.8059,69.8253,69.2643,69.3223,3851352.0
2019-12-30 09:40:00,71.68,71.92,71.64,71.74,2551792.0,69.332,69.5641,69.2933,69.39,2551792.0
2019-12-30 09:45:00,71.74,71.9,71.59,71.63,2279488.0,69.39,69.5448,69.2449,69.2836,2279488.0
2019-12-30 09:50:00,71.63,71.82,71.58,71.82,2054728.0,69.2836,69.4674,69.2352,69.4674,2054728.0
2019-12-30 09:55:00,71.82,71.85,71.65,71.69,1664768.0,69.4674,69.4964,69.303,69.3416,1664768.0
2019-12-30 10:00:00,71.71,71.79,71.58,71.59,1524932.0,69.361,69.4384,69.2352,69.2449,1524932.0
2019-12-30 10:05:00,71.6,71.72,71.54,71.69,1316100.0,69.2546,69.3707,69.1966,69.3416,1316100.0
2019-12-30 10:10:00,71.69,71.73,71.35,71.36,2436864.0,69.3416,69.3803,69.0128,69.0225,2436864.0
2019-12-30 10:15:00,71.36,71.53,71.31,71.53,2067572.0,69.0225,69.1869,68.9741,69.1869,2067572.0
2019-12-30 10:20:00,71.53,71.61,71.45,71.52,1671112.0,69.1869,69.2643,69.1095,69.1772,1671112.0
2019-12-30 10:25:00,71.51,71.6,71.44,71.6,1171768.0,69.1675,69.2546,69.0998,69.2546,1171768.0
2019-12-30 10:30:00,71.6,71.66,71.53,71.6,1245656.0,69.2546,69.3126,69.1869,69.2546,1245656.0
2019-12-30 10:35:00,71.6,71.77,71.56,71.76,1719796.0,69.2546,69.419,69.2159,69.4094,1719796.0
2019-12-30 10:40:00,71.76,71.92,71.75,71.9,1787288.0,69.4094,69.5641,69.3997,69.5448,1787288.0
2019-12-30 10:45:00,71.9,71.92,71.8,71.82,1291740.0,69.5448,69.5641,69.448,69.4674,1291740.0
2019-12-30 10:50:00,71.82,71.92,71.8,71.92,1039052.0,69.4674,69.5641,69.448,69.5641,1039052.0
2019-12-30 10:55:00,71.92,71.95,71.84,71.91,1135520.0,69.5641,69.5931,69.4867,69.5544,1135520.0
2019-12-30 11:00:00,71.91,71.95,71.8,71.92,952920.0,69.5544,69.5931,69.448,69.5641,952920.0
2019-12-30 11:05:00,71.92,72.02,71.91,71.98,1570972.0,69.5641,69.6608,69.5544,69.6221,1570972.0
2019-12-30 11:10:00,71.98,72.19,71.95,72.14,1896252.0,69.6221,69.8253,69.5931,69.7769,1896252.0
2019-12-30 11:15:00,72.14,72.3,72.12,72.3,1927680.0,69.7769,69.9317,69.7576,69.9317,1927680.0
2019-12-30 11:20:00,72.3,72.42,72.26,72.37,2301928.0,69.9317,70.0477,69.893,69.9994,2301928.0
2019-12-30 11:25:00,72.37,72.38,72.27,72.31,1665376.0,69.9994,70.009,69.9026,69.9413,1665376.0
2019-12-30 11:30:00,72.31,72.45,72.29,72.43,1589844.0,69.9413,70.0767,69.922,70.0574,1589844.0
2019-12-30 11:35:00,72.43,72.52,72.35,72.38,2105632.0,70.0574,70.1445,69.98,70.009,2105632.0
2019-12-30 11:40:00,72.38,72.44,72.31,72.42,1486540.0,70.009,70.0671,69.9413,70.0477,1486540.0
2019-12-30 11:45:00,72.42,72.59,72.42,72.58,2297584.0,70.0477,70.2122,70.0477,70.2025,2297584.0
2019-12-30 11:50:00,72.58,72.67,72.53,72.67,1738556.0,70.2025,70.2895,70.1541,70.2895,1738556.0
2019-12-30 11:55:00,72.67,72.72,72.58,72.62,1972292.0,70.2895,70.3379,70.2025,70.2412,1972292.0
2019-12-30 12:00:00,72.61,72.86,72.56,72.83,2424680.0,70.2315,70.4733,70.1831,70.4443,2424680.0
2019-12-30 12:05:00,72.83,72.95,72.77,72.87,2613508.0,70.4443,70.5604,70.3863,70.483,2613508.0
2019-12-30 12:10:00,72.87,72.9,72.81,72.86,1351508.0,70.483,70.512,70.425,70.4733,1351508.0
2019-12-30 12:15:00,72.86,72.97,72.76,72.76,2164020.0,70.4733,70.5797,70.3766,70.3766,2164020.0
2019-12-30 12:20:00,72.76,72.8,72.73,72.8,1284180.0,70.3766,70.4153,70.3476,70.4153,1284180.0
2019-12-30 12:25:00,72.81,72.88,72.77,72.78,1130796.0,70.425,70.4927,70.3863,70.3959,1130796.0
2019-12-30 12:30:00,72.78,72.91,72.78,72.87,1053816.0,70.3959,70.5217,70.3959,70.483,1053816.0
2019-12-30 12:35:00,72.87,72.93,72.83,72.87,787236.0,70.483,70.541,70.4443,70.483,787236.0
2019-12-30 12:40:00,72.87,72.92,72.83,72.88,814724.0,70.483,70.5314,70.4443,70.4927,814724.0
2019-12-30 12:45:00,72.89,72.96,72.82,72.86,1203920.0,70.5023,70.57,70.4346,70.4733,1203920.0
2019-12-30 12:50:00,72.86,72.95,72.86,72.92,1042252.0,70.4733,70.5604,70.4733,70.5314,1042252.0
2019-12-30 12:55:00,72.93,72.97,72.84,72.87,1241860.0,70.541,70.5797,70.454,70.483,1241860.0
2019-12-30 13:00:00,72.87,72.94,72.83,72.83,757220.0,70.483,70.5507,70.4443,70.4443,757220.0
2019-12-30 13:05:00,72.83,72.89,72.75,72.76,1020496.0,70.4443,70.5023,70.3669,70.3766,1020496.0
2019-12-30 13:10:00,72.76,72.83,72.74,72.82,673940.0,70.3766,70.4443,70.3573,70.4346,673940.0
2019-12-30 13:15:00,72.82,72.89,72.82,72.83,614220.0,70.4346,70.5023,70.4346,70.4443,614220.0
2019-12-30 13:20:00,72.83,72.9,72.81,72.86,527276.0,70.4443,70.512,70.425,70.4733,527276.0
2019-12-30 13:25:00,72.87,72.97,72.86,72.91,1133308.0,70.483,70.5797,70.4733,70.5217,1133308.0
2019-12-30 13:30:00,72.91,72.96,72.87,72.92,805792.0,70.5217,70.57,70.483,70.5314,805792.0
2019-12-30 13:35:00,72.92,73.1,72.92,73.08,2005456.0,70.5314,70.7055,70.5314,70.6861,2005456.0
2019-12-30 13:40:00,73.08,73.12,73.04,73.11,1390532.0,70.6861,70.7248,70.6474,70.7151,1390532.0
2019-12-30 13:45:00,73.11,73.13,73.02,73.03,1235316.0,70.7151,70.7345,70.6281,70.6378,1235316.0
2019-12-30 13:50:00,73.04,73.12,73.03,73.07,871532.0,70.6474,70.7248,70.6378,70.6764,871532.0
2019-12-30 13:55:00,73.07,73.17,73.07,73.16,1224544.0,70.6764,70.7732,70.6764,70.7635,1224544.0
2019-12-30 14:00:00,73.15,73.16,72.97,73.01,1591612.0,70.7538,70.7635,70.5797,70.6184,1591612.0
2019-12-30 14:05:00,73.01,73.1,72.95,73.04,1330376.0,70.6184,70.7055,70.5604,70.6474,1330376.0
2019-12-30 14:10:00,73.04,73.05,72.97,72.99,803620.0,70.6474,70.6571,70.5797,70.5991,803620.0
2019-12-30 14:15:00,72.99,73.04,72.95,73.04,778380.0,70.5991,70.6474,70.5604,70.6474,778380.0
2019-12-30 14:20:00,73.04,73.04,72.98,72.99,862504.0,70.6474,70.6474,70.5894,70.5991,862504.0
2019-12-30 14:25:00,72.99,73.03,72.89,72.93,1175516.0,70.5991,70.6378,70.5023,70.541,1175516.0
2019-12-30 14:30:00,72.92,72.92,72.8,72.84,1160116.0,70.5314,70.5314,70.4153,70.454,1160116.0
2019-12-30 14:35:00,72.83,72.89,72.77,72.86,1172708.0,70.4443,70.5023,70.3863,70.4733,1172708.0
2019-12-30 14:40:00,72.86,72.96,72.83,72.91,774008.0,70.4733,70.57,70.4443,70.5217,774008.0
2019-12-30 14:45:00,72.91,72.94,72.84,72.92,608176.0,70.5217,70.5507,70.454,70.5314,608176.0
2019-12-30 14:50:00,72.92,72.95,72.85,72.86,545248.0,70.5314,70.5604,70.4636,70.4733,545248.0
2019-12-30 14:55:00,72.86,72.91,72.82,72.82,655168.0,70.4733,70.5217,70.4346,70.4346,655168.0
2019-12-30 15:00:00,72.82,72.85,72.77,72.85,947708.0,70.4346,70.4636,70.3863,70.4636,947708.0
2019-12-30 15:05:00,72.84,72.88,72.79,72.8,634928.0,70.454,70.4927,70.4056,70.4153,634928.0
2019-12-30 15:10:00,72.79,72.84,72.78,72.81,767136.0,70.4056,70.454,70.3959,70.425,767136.0
2019-12-30 15:15:00,72.81,72.9,72.8,72.88,846724.0,70.425,70.512,70.4153,70.4927,846724.0
2019-12-30 15:20:00,72.88,73.0,72.86,72.95,1418572.0,70.4927,70.6087,70.4733,70.5604,1418572.0
2019-12-30 15:25:00,72.95,73.08,72.95,73.07,1295224.0,70.5604,70.6861,70.5604,70.6764,1295224.0
2019-12-30 15:30:00,73.07,73.13,73.01,73.04,1716772.0,70.6764,70.7345,70.6184,70.6474,1716772.0
2019-12-30 15:35:00,73.04,73.12,73.04,73.09,1291732.0,70.6474,70.7248,70.6474,70.6958,1291732.0
2019-12-30 15:40:00,73.09,73.1,72.98,73.01,1262840.0,70.6958,70.7055,70.5894,70.6184,1262840.0
2019-12-30 15:45:00,73.01,73.04,72.96,73.02,1238472.0,70.6184,70.6474,70.57,70.6281,1238472.0
2019-12-30 15:50:00,73.02,73.02,72.89,72.91,2275660.0,70.6281,70.6281,70.5023,70.5217,2275660.0
2019-12-30 15:55:00,72.9,72.95,72.82,72.91,3110360.0,70.512,70.5604,70.4346,70.5217,3110360.0
2019-12-31 09:30:00,72.48,72.88,72.38,72.82,4041712.0,70.1058,70.4927,70.009,70.4346,4041712.0
2019-12-31 09:35:00,72.81,73.22,72.81,73.04,3038532.0,70.425,70.8215,70.425,70.6474,3038532.0
2019-12-31 09:40:00,73.03,73.11,72.92,73.03,1991044.0,70.6378,70.7151,70.5314,70.6378,1991044.0
2019-12-31 09:45:00,73.04,73.12,72.98,73.08,1645020.0,70.6474,70.7248,70.5894,70.6861,1645020.0
2019-12-31 09:50:00,73.08,73.08,72.99,73.0,1266932.0,70.6861,70.6861,70.5991,70.6087,1266932.0
2019-12-31 09:55:00,73.0,73.05,72.97,73.04,1315560.0,70.6087,70.6571,70.5797,70.6474,1315560.0
2019-12-31 10:00:00,73.05,73.08,72.77,72.79,1807140.0,70.6571,70.6861,70.3863,70.4056,1807140.0
2019-12-31 10:05:00,72.79,72.87,72.67,72.85,1684432.0,70.4056,70.483,70.2895,70.4636,1684432.0
2019-12-31 10:10:00,72.85,72.96,72.82,72.96,1329828.0,70.4636,70.57,70.4346,70.57,1329828.0
2019-12-31 10:15:00,72.96,73.04,72.94,73.02,1262544.0,70.57,70.6474,70.5507,70.6281,1262544.0
2019-12-31 10:20:00,73.02,73.02,72.88,72.97,996984.0,70.6281,70.6281,70.4927,70.5797,996984.0
2019-12-31 10:25:00,72.98,72.98,72.79,72.8,867192.0,70.5894,70.5894,70.4056,70.4153,867192.0
2019-12-31 10:30:00,72.81,72.91,72.79,72.86,995392.0,70.425,70.5217,70.4056,70.4733,995392.0
2019-12-31 10:35:00,72.86,72.94,72.83,72.86,842276.0,70.4733,70.5507,70.4443,70.4733,842276.0
2019-12-31 10:40:00,72.86,72.87,72.79,72.81,813760.0,70.4733,70.483,70.4056,70.425,813760.0
2019-12-31 10:45:00,72.81,72.82,72.7,72.74,1214588.0,70.425,70.4346,70.3186,70.3573,1214588.0
2019-12-31 10:50:00,72.74,72.81,72.72,72.8,711596.0,70.3573,70.425,70.3379,70.4153,711596.0
2019-12-31 10:55:00,72.79,72.83,72.76,72.77,655376.0,70.4056,70.4443,70.3766,70.3863,655376.0
2019-12-31 11:00:00,72.77,72.93,72.75,72.93,1149848.0,70.3863,70.541,70.3669,70.541,1149848.0
2019-12-31 11:05:00,72.93,73.02,72.9,73.02,1262132.0,70.541,70.6281,70.512,70.6281,1262132.0
2019-12-31 11:10:00,73.02,73.07,72.97,72.99,1285652.0,70.6281,70.6764,70.5797,70.5991,1285652.0
2019-12-31 11:15:00,72.98,73.0,72.87,72.97,1119548.0,70.5894,70.6087,70.483,70.5797,1119548.0
2019-12-31 11:20:00,72.97,73.01,72.93,72.97,506372.0,70.5797,70.6184,70.541,70.5797,506372.0
2019-12-31 11:25:00,72.98,72.99,72.94,72.96,422196.0,70.5894,70.5991,70.5507,70.57,422196.0
2019-12-31 11:30:00,72.96,72.97,72.85,72.91,876932.0,70.57,70.5797,70.4636,70.5217,876932.0
2019-12-31 11:35:00,72.91,73.0,72.9,72.99,794428.0,70.5217,70.6087,70.512,70.5991,794428.0
2019-12-31 11:40:00,72.99,73.01,72.95,73.01,552068.0,70.5991,70.6184,70.5604,70.6184,552068.0
2019-12-31 11:45:00,73.01,73.06,72.99,73.04,747348.0,70.6184,70.6668,70.5991,70.6474,747348.0
2019-12-31 11:50:00,73.04,73.06,72.98,73.0,528800.0,70.6474,70.6668,70.5894,70.6087,528800.0
2019-12-31 11:55:00,73.0,73.03,72.99,73.01,467424.0,70.6087,70.6378,70.5991,70.6184,467424.0
2019-12-31 12:00:00,73.01,73.03,72.95,72.98,512324.0,70.6184,70.6378,70.5604,70.5894,512324.0
2019-12-31 12:05:00,72.99,73.01,72.93,72.99,657936.0,70.5991,70.6184,70.541,70.5991,657936.0
2019-12-31 12:10:00,72.99,73.0,72.95,72.98,470344.0,70.5991,70.6087,70.5604,70.5894,470344.0
2019-12-31 12:15:00,72.98,73.03,72.97,73.02,386860.0,70.5894,70.6378,70.5797,70.6281,386860.0
2019-12-31 12:20:00,73.02,73.04,72.99,73.03,400760.0,70.6281,70.6474,70.5991,70.6378,400760.0
2019-12-31 12:25:00,73.03,73.07,73.02,73.07,563260.0,70.6378,70.6764,70.6281,70.6764,563260.0
2019-12-31 12:30:00,73.07,73.12,73.05,73.1,932660.0,70.6764,70.7248,70.6571,70.7055,932660.0
2019-12-31 12:35:00,73.09,73.11,73.06,73.08,426700.0,70.6958,70.7151,70.6668,70.6861,426700.0
2019-12-31 12:40:00,73.08,73.1,73.08,73.09,346484.0,70.6861,70.7055,70.6861,70.6958,346484.0
2019-12-31 12:45:00,73.09,73.1,73.05,73.09,485820.0,70.6958,70.7055,70.6571,70.6958,485820.0
2019-12-31 12:50:00,73.1,73.1,73.07,73.08,435248.0,70.7055,70.7055,70.6764,70.6861,435248.0
2019-12-31 12:55:00,73.08,73.09,73.01,73.02,603816.0,70.6861,70.6958,70.6184,70.6281,603816.0
2019-12-31 13:00:00,73.01,73.05,72.97,72.99,573752.0,70.6184,70.6571,70.5797,70.5991,573752.0
2019-12-31 13:05:00,72.99,73.06,72.98,73.05,472520.0,70.5991,70.6668,70.5894,70.6571,472520.0
2019-12-31 13:10:00,73.05,73.07,73.04,73.07,345172.0,70.6571,70.6764,70.6474,70.6764,345172.0
2019-12-31 13:15:00,73.07,73.08,73.0,73.02,538332.0,70.6764,70.6861,70.6087,70.6281,538332.0
2019-12-31 13:20:00,73.02,73.06,73.02,73.05,480344.0,70.6281,70.6668,70.6281,70.6571,480344.0
2019-12-31 13:25:00,73.06,73.06,73.02,73.02,406180.0,70.6668,70.6668,70.6281,70.6281,406180.0
2019-12-31 13:30:00,73.02,73.04,73.0,73.03,458260.0,70.6281,70.6474,70.6087,70.6378,458260.0
2019-12-31 13:35:00,73.03,73.05,73.03,73.03,304340.0,70.6378,70.6571,70.6378,70.6378,304340.0
2019-12-31 13:40:00,73.03,73.05,73.02,73.05,419072.0,70.6378,70.6571,70.6281,70.6571,419072.0
2019-12-31 13:45:00,73.05,73.07,73.04,73.06,480176.0,70.6571,70.6764,70.6474,70.6668,480176.0
2019-12-31 13:50:00,73.06,73.06,73.02,73.03,218132.0,70.6668,70.6668,70.6281,70.6378,218132.0
2019-12-31 13:55:00,73.04,73.06,73.03,73.05,271720.0,70.6474,70.6668,70.6378,70.6571,271720.0
2019-12-31 14:00:00,73.05,73.06,73.03,73.04,287988.0,70.6571,70.6668,70.6378,70.6474,287988.0
2019-12-31 14:05:00,73.04,73.05,73.03,73.04,373684.0,70.6474,70.6571,70.6378,70.6474,373684.0
2019-12-31 14:10:00,73.04,73.05,73.01,73.02,395252.0,70.6474,70.6571,70.6184,70.6281,395252.0
2019-12-31 14:15:00,73.02,73.05,73.0,73.04,527800.0,70.6281,70.6571,70.6087,70.6474,527800.0
2019-12-31 14:20:00,73.04,73.07,73.03,73.04,627384.0,70.6474,70.6764,70.6378,70.6474,627384.0
2019-12-31 14:25:00,73.05,73.08,73.04,73.07,388232.0,70.6571,70.6861,70.6474,70.6764,388232.0
2019-12-31 14:30:00,73.07,73.08,73.05,73.08,406668.0,70.6764,70.6861,70.6571,70.6861,406668.0
2019-12-31 14:35:00,73.08,73.09,73.03,73.05,580860.0,70.6861,70.6958,70.6378,70.6571,580860.0
2019-12-31 14:40:00,73.05,73.08,73.05,73.07,380372.0,70.6571,70.6861,70.6571,70.6764,380372.0
2019-12-31 14:45:00,73.07,73.12,73.07,73.1,760692.0,70.6764,70.7248,70.6764,70.7055,760692.0
2019-12-31 14:50:00,73.11,73.11,73.07,73.08,489820.0,70.7151,70.7151,70.6764,70.6861,489820.0
2019-12-31 14:55:00,73.08,73.09,73.07,73.09,664532.0,70.6861,70.6958,70.6764,70.6958,664532.0
2019-12-31 15:00:00,73.09,73.2,73.07,73.2,1086124.0,70.6958,70.8022,70.6764,70.8022,1086124.0
2019-12-31 15:05:00,73.2,73.24,73.16,73.22,1623140.0,70.8022,70.8409,70.7635,70.8215,1623140.0
2019-12-31 15:10:00,73.21,73.26,73.18,73.2,1364760.0,70.8119,70.8602,70.7828,70.8022,1364760.0
2019-12-31 15:15:00,73.2,73.29,73.2,73.28,1298848.0,70.8022,70.8892,70.8022,70.8796,1298848.0
2019-12-31 15:20:00,73.27,73.31,73.25,73.27,1286120.0,70.8699,70.9086,70.8505,70.8699,1286120.0
2019-12-31 15:25:00,73.27,73.32,73.25,73.29,1043996.0,70.8699,70.9183,70.8505,70.8892,1043996.0
2019-12-31 15:30:00,73.3,73.31,73.23,73.26,1214504.0,70.8989,70.9086,70.8312,70.8602,1214504.0
2019-12-31 15:35:00,73.25,73.29,73.23,73.27,1177948.0,70.8505,70.8892,70.8312,70.8699,1177948.0
2019-12-31 15:40:00,73.27,73.39,73.27,73.38,1712176.0,70.8699,70.986,70.8699,70.9763,1712176.0
2019-12-31 15:45:00,73.38,73.39,73.3,73.33,1796944.0,70.9763,70.986,70.8989,70.9279,1796944.0
2019-12-31 15:50:00,73.33,73.39,73.24,73.36,2454604.0,70.9279,70.986,70.8409,70.9569,2454604.0
2019-12-31 15:55:00,73.37,73.42,73.33,73.34,4798088.0,70.9666,71.015,70.9279,70.9376,4798088.0
2020-01-02 09:30:00,74.06,74.23,73.8,74.22,6595636.0,71.634,71.7984,71.3825,71.7888,6595636.0
2020-01-02 09:35:00,74.23,74.49,74.23,74.32,4284800.0,71.7984,72.0499,71.7984,71.8855,4284800.0
2020-01-02 09:40:00,74.32,74.43,74.22,74.28,2699320.0,71.8855,71.9919,71.7888,71.8468,2699320.0
2020-01-02 09:45:00,74.28,74.36,74.2,74.21,2147768.0,71.8468,71.9242,71.7694,71.7791,2147768.0
2020-01-02 09:50:00,74.2,74.33,74.17,74.32,1739360.0,71.7694,71.8952,71.7404,71.8855,1739360.0
2020-01-02 09:55:00,74.33,74.54,74.31,74.49,2881084.0,71.8952,72.0983,71.8758,72.0499,2881084.0
2020-01-02 10:00:00,74.5,74.52,74.38,74.45,2099188.0,72.0596,72.0789,71.9435,72.0112,2099188.0
2020-01-02 10:05:00,74.45,74.6,74.45,74.57,2321408.0,72.0112,72.1563,72.0112,72.1273,2321408.0
2020-01-02 10:10:00,74.57,74.58,74.33,74.35,2225980.0,72.1273,72.137,71.8952,71.9145,2225980.0
2020-01-02 10:15:00,74.34,74.4,74.23,74.31,2111868.0,71.9048,71.9629,71.7984,71.8758,2111868.0
2020-01-02 10:20:00,74.3,74.36,74.15,74.29,2028044.0,71.8661,71.9242,71.7211,71.8565,2028044.0
2020-01-02 10:25:00,74.29,74.4,74.21,74.39,1607864.0,71.8565,71.9629,71.7791,71.9532,1607864.0
2020-01-02 10:30:00,74.39,74.4,74.3,74.36,1266772.0,71.9532,71.9629,71.8661,71.9242,1266772.0
2020-01-02 10:35:00,74.36,74.39,74.28,74.33,1156352.0,71.9242,71.9532,71.8468,71.8952,1156352.0
2020-01-02 10:40:00,74.32,74.44,74.29,74.39,1236728.0,71.8855,72.0016,71.8565,71.9532,1236728.0
2020-01-02 10:45:00,74.39,74.48,74.34,74.47,1496620.0,71.9532,72.0403,71.9048,72.0306,1496620.0
2020-01-02 10:50:00,74.47,74.51,74.44,74.47,1570260.0,72.0306,72.0693,72.0016,72.0306,1570260.0
2020-01-02 10:55:00,74.47,74.59,74.46,74.53,1625964.0,72.0306,72.1466,72.0209,72.0886,1625964.0
2020-01-02 11:00:00,74.53,74.55,74.45,74.49,1158248.0,72.0886,72.108,72.0112,72.0499,1158248.0
2020-01-02 11:05:00,74.49,74.58,74.45,74.57,1414452.0,72.0499,72.137,72.0112,72.1273,1414452.0
2020-01-02 11:10:00,74.57,74.69,74.54,74.68,1733552.0,72.1273,72.2434,72.0983,72.2337,1733552.0
2020-01-02 11:15:00,74.68,74.69,74.58,74.59,1646892.0,72.2337,72.2434,72.137,72.1466,1646892.0
2020-01-02 11:20:00,74.6,74.64,74.54,74.64,1121376.0,72.1563,72.195,72.0983,72.195,1121376.0
2020-01-02 11:25:00,74.64,74.64,74.5,74.53,1130248.0,72.195,72.195,72.0596,72.0886,1130248.0
2020-01-02 11:30:00,74.53,74.6,74.42,74.45,1622068.0,72.0886,72.1563,71.9822,72.0112,1622068.0
2020-01-02 11:35:00,74.45,74.52,74.36,74.52,1638496.0,72.0112,72.0789,71.9242,72.0789,1638496.0
2020-01-02 11:40:00,74.52,74.58,74.51,74.56,964500.0,72.0789,72.137,72.0693,72.1176,964500.0
2020-01-02 11:45:00,74.56,74.63,74.54,74.6,988876.0,72.1176,72.1853,72.0983,72.1563,988876.0
2020-01-02 11:50:00,74.6,74.62,74.57,74.58,608064.0,72.1563,72.1757,72.1273,72.137,608064.0
2020-01-02 11:55:00,74.58,74.61,74.56,74.6,561992.0,72.137,72.166,72.1176,72.1563,561992.0
2020-01-02 12:00:00,74.6,74.64,74.58,74.59,817108.0,72.1563,72.195,72.137,72.1466,817108.0
2020-01-02 12:05:00,74.59,74.6,74.51,74.58,947240.0,72.1466,72.1563,72.0693,72.137,947240.0
2020-01-02 12:10:00,74.58,74.7,74.57,74.66,1365772.0,72.137,72.253,72.1273,72.2144,1365772.0
2020-01-02 12:15:00,74.66,74.68,74.61,74.64,902840.0,72.2144,72.2337,72.166,72.195,902840.0
2020-01-02 12:20:00,74.64,74.67,74.59,74.61,644644.0,72.195,72.224,72.1466,72.166,644644.0
2020-01-02 12:25:00,74.61,74.63,74.57,74.57,523076.0,72.166,72.1853,72.1273,72.1273,523076.0
2020-01-02 12:30:00,74.57,74.65,74.57,74.6,482272.0,72.1273,72.2047,72.1273,72.1563,482272.0
2020-01-02 12:35:00,74.6,74.64,74.58,74.64,587652.0,72.1563,72.195,72.137,72.195,587652.0
2020-01-02 12:40:00,74.64,74.66,74.6,74.62,585824.0,72.195,72.2144,72.1563,72.1757,585824.0
2020-01-02 12:45:00,74.62,74.65,74.59,74.63,452920.0,72.1757,72.2047,72.1466,72.1853,452920.0
2020-01-02 12:50:00,74.63,74.69,74.61,74.66,732392.0,72.1853,72.2434,72.166,72.2144,732392.0
2020-01-02 12:55:00,74.66,74.69,74.64,74.67,569832.0,72.2144,72.2434,72.195,72.224,569832.0
2020-01-02 13:00:00,74.68,74.68,74.61,74.64,718768.0,72.2337,72.2337,72.166,72.195,718768.0
2020-01-02 13:05:00,74.64,74.64,74.59,74.63,522024.0,72.195,72.195,72.1466,72.1853,522024.0
2020-01-02 13:10:00,74.63,74.65,74.61,74.63,411180.0,72.1853,72.2047,72.166,72.1853,411180.0
2020-01-02 13:15:00,74.63,74.65,74.61,74.61,368988.0,72.1853,72.2047,72.166,72.166,368988.0
2020-01-02 13:20:00,74.61,74.64,74.6,74.63,600396.0,72.166,72.195,72.1563,72.1853,600396.0
2020-01-02 13:25:00,74.63,74.64,74.6,74.62,459812.0,72.1853,72.195,72.1563,72.1757,459812.0
2020-01-02 13:30:00,74.63,74.64,74.6,74.61,411472.0,72.1853,72.195,72.1563,72.166,411472.0
2020-01-02 13:35:00,74.61,74.64,74.58,74.59,521772.0,72.166,72.195,72.137,72.1466,521772.0
2020-01-02 13:40:00,74.58,74.59,74.53,74.53,763652.0,72.137,72.1466,72.0886,72.0886,763652.0
2020-01-02 13:45:00,74.54,74.6,74.53,74.59,730648.0,72.0983,72.1563,72.0886,72.1466,730648.0
2020-01-02 13:50:00,74.59,74.6,74.55,74.57,1087548.0,72.1466,72.1563,72.108,72.1273,1087548.0
2020-01-02 13:55:00,74.57,74.61,74.57,74.61,470312.0,72.1273,72.166,72.1273,72.166,470312.0
2020-01-02 14:00:00,74.61,74.63,74.57,74.58,739952.0,72.166,72.1853,72.1273,72.137,739952.0
2020-01-02 14:05:00,74.58,74.59,74.52,74.54,908924.0,72.137,72.1466,72.0789,72.0983,908924.0
2020-01-02 14:10:00,74.54,74.58,74.54,74.58,548592.0,72.0983,72.137,72.0983,72.137,548592.0
2020-01-02 14:15:00,74.58,74.59,74.55,74.58,553292.0,72.137,72.1466,72.108,72.137,553292.0
2020-01-02 14:20:00,74.58,74.64,74.58,74.63,753328.0,72.137,72.195,72.137,72.1853,753328.0
2020-01-02 14:25:00,74.63,74.69,74.63,74.67,845468.0,72.1853,72.2434,72.1853,72.224,845468.0
2020-01-02 14:30:00,74.67,74.68,74.6,74.64,648152.0,72.224,72.2337,72.1563,72.195,648152.0
2020-01-02 14:35:00,74.64,74.68,74.61,74.67,548760.0,72.195,72.2337,72.166,72.224,548760.0
2020-01-02 14:40:00,74.67,74.77,74.67,74.77,1738380.0,72.224,72.3208,72.224,72.3208,1738380.0
2020-01-02 14:45:00,74.77,74.78,74.72,74.73,1259240.0,72.3208,72.3304,72.2724,72.2821,1259240.0
2020-01-02 14:50:00,74.73,74.78,74.71,74.74,1003004.0,72.2821,72.3304,72.2627,72.2917,1003004.0
2020-01-02 14:55:00,74.74,74.79,74.73,74.77,867080.0,72.2917,72.3401,72.2821,72.3208,867080.0
2020-01-02 15:00:00,74.77,74.85,74.76,74.83,1321924.0,72.3208,72.3981,72.3111,72.3788,1321924.0
2020-01-02 15:05:00,74.84,74.85,74.78,74.8,1246708.0,72.3885,72.3981,72.3304,72.3498,1246708.0
2020-01-02 15:10:00,74.8,74.85,74.8,74.82,995200.0,72.3498,72.3981,72.3498,72.3691,995200.0
2020-01-02 15:15:00,74.82,74.87,74.82,74.83,1015664.0,72.3691,72.4175,72.3691,72.3788,1015664.0
2020-01-02 15:20:00,74.83,74.92,74.82,74.9,1217320.0,72.3788,72.4658,72.3691,72.4465,1217320.0
2020-01-02 15:25:00,74.9,74.91,74.81,74.82,1118856.0,72.4465,72.4562,72.3594,72.3691,1118856.0
2020-01-02 15:30:00,74.82,74.88,74.77,74.88,1379512.0,72.3691,72.4272,72.3208,72.4272,1379512.0
2020-01-02 15:35:00,74.88,74.92,74.86,74.89,1091436.0,72.4272,72.4658,72.4078,72.4368,1091436.0
2020-01-02 15:40:00,74.9,74.92,74.84,74.91,1591316.0,72.4465,72.4658,72.3885,72.4562,1591316.0
2020-01-02 15:45:00,74.91,74.98,74.88,74.97,2248996.0,72.4562,72.5239,72.4272,72.5142,2248996.0
2020-01-02 15:50:00,74.97,75.07,74.96,75.06,4207012.0,72.5142,72.6109,72.5045,72.6013,4207012.0
2020-01-02 15:55:00,75.06,75.15,74.98,75.15,5006032.0,72.6013,72.6883,72.5239,72.6883,5006032.0
2020-01-03 09:30:00,74.28,75.04,74.13,74.99,9975808.0,71.8468,72.5819,71.7017,72.5335,9975808.0
2020-01-03 09:35:00,74.98,75.02,74.65,74.79,4690500.0,72.5239,72.5626,72.2047,72.3401,4690500.0
2020-01-03 09:40:00,74.79,75.14,74.77,74.99,4113616.0,72.3401,72.6786,72.3208,72.5335,4113616.0
2020-01-03 09:45:00,74.99,75.02,74.73,74.96,3268656.0,72.5335,72.5626,72.2821,72.5045,3268656.0
2020-01-03 09:50:00,74.96,74.97,74.72,74.77,2600248.0,72.5045,72.5142,72.2724,72.3208,2600248.0
2020-01-03 09:55:00,74.77,74.84,74.65,74.8,2851248.0,72.3208,72.3885,72.2047,72.3498,2851248.0
2020-01-03 10:00:00,74.8,74.8,74.4,74.5,3491952.0,72.3498,72.3498,71.9629,72.0596,3491952.0
2020-01-03 10:05:00,74.5,74.7,74.46,74.67,2116996.0,72.0596,72.253,72.0209,72.224,2116996.0
2020-01-03 10:10:00,74.67,74.8,74.66,74.79,1833008.0,72.224,72.3498,72.2144,72.3401,1833008.0
2020-01-03 10:15:00,74.8,74.9,74.73,74.73,1785156.0,72.3498,72.4465,72.2821,72.2821,1785156.0
2020-01-03 10:20:00,74.73,74.82,74.69,74.82,1188656.0,72.2821,72.3691,72.2434,72.3691,1188656.0
2020-01-03 10:25:00,74.82,74.88,74.77,74.87,1281200.0,72.3691,72.4272,72.3208,72.4175,1281200.0
2020-01-03 10:30:00,74.86,74.87,74.71,74.81,1054072.0,72.4078,72.4175,72.2627,72.3594,1054072.0
2020-01-03 10:35:00,74.8,74.81,74.56,74.61,1268700.0,72.3498,72.3594,72.1176,72.166,1268700.0
2020-01-03 10:40:00,74.61,74.67,74.56,74.64,1374256.0,72.166,72.224,72.1176,72.195,1374256.0
2020-01-03 10:45:00,74.64,74.83,74.64,74.72,1805256.0,72.195,72.3788,72.195,72.2724,1805256.0
2020-01-03 10:50:00,74.72,74.73,74.63,74.67,1081916.0,72.2724,72.2821,72.1853,72.224,1081916.0
2020-01-03 10:55:00,74.67,74.71,74.63,74.66,599428.0,72.224,72.2627,72.1853,72.2144,599428.0
2020-01-03 11:00:00,74.67,74.69,74.6,74.63,923060.0,72.224,72.2434,72.1563,72.1853,923060.0
2020-01-03 11:05:00,74.63,74.67,74.58,74.58,706448.0,72.1853,72.224,72.137,72.137,706448.0
2020-01-03 11:10:00,74.58,74.64,74.49,74.61,1479956.0,72.137,72.195,72.0499,72.166,1479956.0
2020-01-03 11:15:00,74.61,74.64,74.57,74.58,754028.0,72.166,72.195,72.1273,72.137,754028.0
2020-01-03 11:20:00,74.58,74.63,74.55,74.56,704200.0,72.137,72.1853,72.108,72.1176,704200.0
2020-01-03 11:25:00,74.57,74.6,74.52,74.56,720088.0,72.1273,72.1563,72.0789,72.1176,720088.0
2020-01-03 11:30:00,74.55,74.63,74.53,74.63,1130004.0,72.108,72.1853,72.0886,72.1853,1130004.0
2020-01-03 11:35:00,74.63,74.71,74.58,74.7,1197140.0,72.1853,72.2627,72.137,72.253,1197140.0
2020-01-03 11:40:00,74.7,74.79,74.7,74.73,1096756.0,72.253,72.3401,72.253,72.2821,1096756.0
2020-01-03 11:45:00,74.73,74.82,74.71,74.8,1102780.0,72.2821,72.3691,72.2627,72.3498,1102780.0
2020-01-03 11:50:00,74.8,74.94,74.8,74.93,1835068.0,72.3498,72.4852,72.3498,72.4755,1835068.0
2020-01-03 11:55:00,74.93,74.96,74.82,74.84,1163220.0,72.4755,72.5045,72.3691,72.3885,1163220.0
2020-01-03 12:00:00,74.84,74.96,74.83,74.95,967456.0,72.3885,72.5045,72.3788,72.4949,967456.0
2020-01-03 12:05:00,74.95,75.04,74.94,74.98,1635152.0,72.4949,72.5819,72.4852,72.5239,1635152.0
2020-01-03 12:10:00,74.98,75.0,74.86,74.89,952612.0,72.5239,72.5432,72.4078,72.4368,952612.0
2020-01-03 12:15:00,74.89,74.97,74.89,74.96,652904.0,72.4368,72.5142,72.4368,72.5045,652904.0
2020-01-03 12:20:00,74.95,74.96,74.89,74.93,506452.0,72.4949,72.5045,72.4368,72.4755,506452.0
2020-01-03 12:25:00,74.94,74.94,74.86,74.86,793256.0,72.4852,72.4852,72.4078,72.4078,793256.0
2020-01-03 12:30:00,74.86,74.96,74.84,74.95,788672.0,72.4078,72.5045,72.3885,72.4949,788672.0
2020-01-03 12:35:00,74.95,74.99,74.94,74.98,717576.0,72.4949,72.5335,72.4852,72.5239,717576.0
2020-01-03 12:40:00,74.98,75.02,74.93,75.0,1187824.0,72.5239,72.5626,72.4755,72.5432,1187824.0
2020-01-03 12:45:00,75.0,75.12,74.99,75.12,1527732.0,72.5432,72.6593,72.5335,72.6593,1527732.0
2020-01-03 12:50:00,75.11,75.14,75.04,75.04,1245196.0,72.6496,72.6786,72.5819,72.5819,1245196.0
2020-01-03 12:55:00,75.04,75.09,75.0,75.05,1067760.0,72.5819,72.6303,72.5432,72.5916,1067760.0
2020-01-03 13:00:00,75.06,75.1,75.03,75.03,839496.0,72.6013,72.6399,72.5722,72.5722,839496.0
2020-01-03 13:05:00,75.03,75.07,75.0,75.01,603056.0,72.5722,72.6109,72.5432,72.5529,603056.0
2020-01-03 13:10:00,75.01,75.07,74.97,75.05,900408.0,72.5529,72.6109,72.5142,72.5916,900408.0
2020-01-03 13:15:00,75.05,75.06,74.93,74.94,925800.0,72.5916,72.6013,72.4755,72.4852,925800.0
2020-01-03 13:20:00,74.94,75.02,74.94,75.0,557672.0,72.4852,72.5626,72.4852,72.5432,557672.0
2020-01-03 13:25:00,75.0,75.04,74.98,74.99,566912.0,72.5432,72.5819,72.5239,72.5335,566912.0
2020-01-03 13:30:00,75.0,75.04,74.92,74.92,921072.0,72.5432,72.5819,72.4658,72.4658,921072.0
2020-01-03 13:35:00,74.92,74.93,74.69,74.85,1814904.0,72.4658,72.4755,72.2434,72.3981,1814904.0
2020-01-03 13:40:00,74.84,74.92,74.77,74.83,1016592.0,72.3885,72.4658,72.3208,72.3788,1016592.0
2020-01-03 13:45:00,74.83,74.91,74.8,74.9,1111116.0,72.3788,72.4562,72.3498,72.4465,1111116.0
2020-01-03 13:50:00,74.9,74.9,74.78,74.82,645140.0,72.4465,72.4465,72.3304,72.3691,645140.0
2020-01-03 13:55:00,74.82,74.86,74.79,74.85,447796.0,72.3691,72.4078,72.3401,72.3981,447796.0
2020-01-03 14:00:00,74.85,74.9,74.71,74.76,938100.0,72.3981,72.4465,72.2627,72.3111,938100.0
2020-01-03 14:05:00,74.76,74.81,74.72,74.76,570404.0,72.3111,72.3594,72.2724,72.3111,570404.0
2020-01-03 14:10:00,74.76,74.81,74.75,74.76,457052.0,72.3111,72.3594,72.3014,72.3111,457052.0
2020-01-03 14:15:00,74.76,74.83,74.75,74.79,578264.0,72.3111,72.3788,72.3014,72.3401,578264.0
2020-01-03 14:20:00,74.8,74.81,74.76,74.8,474416.0,72.3498,72.3594,72.3111,72.3498,474416.0
2020-01-03 14:25:00,74.79,74.81,74.76,74.78,503712.0,72.3401,72.3594,72.3111,72.3304,503712.0
2020-01-03 14:30:00,74.78,74.82,74.76,74.81,349988.0,72.3304,72.3691,72.3111,72.3594,349988.0
2020-01-03 14:35:00,74.81,74.89,74.8,74.87,912176.0,72.3594,72.4368,72.3498,72.4175,912176.0
2020-01-03 14:40:00,74.88,74.9,74.83,74.88,520976.0,72.4272,72.4465,72.3788,72.4272,520976.0
2020-01-03 14:45:00,74.89,74.9,74.85,74.89,427192.0,72.4368,72.4465,72.3981,72.4368,427192.0
2020-01-03 14:50:00,74.88,74.97,74.88,74.92,878572.0,72.4272,72.5142,72.4272,72.4658,878572.0
2020-01-03 14:55:00,74.93,74.99,74.92,74.96,821636.0,72.4755,72.5335,72.4658,72.5045,821636.0
2020-01-03 15:00:00,74.95,75.01,74.92,74.97,1198684.0,72.4949,72.5529,72.4658,72.5142,1198684.0
2020-01-03 15:05:00,74.97,74.97,74.89,74.89,889852.0,72.5142,72.5142,72.4368,72.4368,889852.0
2020-01-03 15:10:00,74.89,74.89,74.72,74.75,1781676.0,72.4368,72.4368,72.2724,72.3014,1781676.0
2020-01-03 15:15:00,74.75,74.81,74.74,74.79,823732.0,72.3014,72.3594,72.2917,72.3401,823732.0
2020-01-03 15:20:00,74.79,74.81,74.67,74.71,1197100.0,72.3401,72.3594,72.224,72.2627,1197100.0
2020-01-03 15:25:00,74.71,74.76,74.63,74.64,1054492.0,72.2627,72.3111,72.1853,72.195,1054492.0
2020-01-03 15:30:00,74.64,74.65,74.53,74.57,1865016.0,72.195,72.2047,72.0886,72.1273,1865016.0
2020-01-03 15:35:00,74.57,74.65,74.55,74.56,1410064.0,72.1273,72.2047,72.108,72.1176,1410064.0
2020-01-03 15:40:00,74.56,74.61,74.55,74.58,897284.0,72.1176,72.166,72.108,72.137,897284.0
2020-01-03 15:45:00,74.58,74.58,74.44,74.47,1923364.0,72.137,72.137,72.0016,72.0306,1923364.0
2020-01-03 15:50:00,74.46,74.57,74.38,74.51,2881180.0,72.0209,72.1273,71.9435,72.0693,2881180.0
2020-01-03 15:55:00,74.52,74.54,74.34,74.35,3850452.0,72.0789,72.0983,71.9048,71.9145,3850452.0
2020-01-06 09:30:00,73.45,73.95,73.19,73.88,9132732.0,71.044,71.5276,70.7925,71.4599,9132732.0
2020-01-06 09:35:00,73.89,74.08,73.82,73.9,3429224.0,71.4696,71.6534,71.4019,71.4793,3429224.0
2020-01-06 09:40:00,73.92,73.92,73.73,73.76,2550188.0,71.4986,71.4986,71.3148,71.3438,2550188.0
2020-01-06 09:45:00,73.76,74.04,73.76,73.96,2475876.0,71.3438,71.6147,71.3438,71.5373,2475876.0
2020-01-06 09:50:00,73.97,74.08,73.96,74.05,1736640.0,71.547,71.6534,71.5373,71.6243,1736640.0
2020-01-06 09:55:00,74.05,74.25,73.96,74.21,2150868.0,71.6243,71.8178,71.5373,71.7791,2150868.0
2020-01-06 10:00:00,74.22,74.24,74.13,74.14,1236324.0,71.7888,71.8081,71.7017,71.7114,1236324.0
2020-01-06 10:05:00,74.14,74.23,74.06,74.14,1433948.0,71.7114,71.7984,71.634,71.7114,1433948.0
2020-01-06 10:10:00,74.14,74.24,74.13,74.19,1185072.0,71.7114,71.8081,71.7017,71.7598,1185072.0
2020-01-06 10:15:00,74.19,74.31,74.16,74.31,1460088.0,71.7598,71.8758,71.7307,71.8758,1460088.0
2020-01-06 10:20:00,74.3,74.37,74.25,74.3,1699744.0,71.8661,71.9339,71.8178,71.8661,1699744.0
2020-01-06 10:25:00,74.31,74.39,74.28,74.39,1128152.0,71.8758,71.9532,71.8468,71.9532,1128152.0
2020-01-06 10:30:00,74.39,74.4,74.22,74.24,1490996.0,71.9532,71.9629,71.7888,71.8081,1490996.0
2020-01-06 10:35:00,74.24,74.29,74.2,74.2,904744.0,71.8081,71.8565,71.7694,71.7694,904744.0
2020-01-06 10:40:00,74.2,74.36,74.14,74.35,1019576.0,71.7694,71.9242,71.7114,71.9145,1019576.0
2020-01-06 10:45:00,74.35,74.47,74.33,74.46,1332864.0,71.9145,72.0306,71.8952,72.0209,1332864.0
2020-01-06 10:50:00,74.47,74.56,74.43,74.55,2060756.0,72.0306,72.1176,71.9919,72.108,2060756.0
2020-01-06 10:55:00,74.55,74.55,74.46,74.51,927228.0,72.108,72.108,72.0209,72.0693,927228.0
2020-01-06 11:00:00,74.52,74.52,74.41,74.49,1128168.0,72.0789,72.0789,71.9725,72.0499,1128168.0
2020-01-06 11:05:00,74.48,74.62,74.47,74.62,1595580.0,72.0403,72.1757,72.0306,72.1757,1595580.0
2020-01-06 11:10:00,74.62,74.87,74.62,74.86,2467844.0,72.1757,72.4175,72.1757,72.4078,2467844.0
2020-01-06 11:15:00,74.86,74.89,74.79,74.8,1759800.0,72.4078,72.4368,72.3401,72.3498,1759800.0
2020-01-06 11:20:00,74.8,74.86,74.78,74.82,854656.0,72.3498,72.4078,72.3304,72.3691,854656.0
2020-01-06 11:25:00,74.82,74.82,74.71,74.8,1198744.0,72.3691,72.3691,72.2627,72.3498,1198744.0
2020-01-06 11:30:00,74.8,74.91,74.8,74.81,1220704.0,72.3498,72.4562,72.3498,72.3594,1220704.0
2020-01-06 11:35:00,74.81,74.86,74.76,74.78,747756.0,72.3594,72.4078,72.3111,72.3304,747756.0
2020-01-06 11:40:00,74.79,74.81,74.69,74.72,887872.0,72.3401,72.3594,72.2434,72.2724,887872.0
2020-01-06 11:45:00,74.72,74.73,74.64,74.68,769860.0,72.2724,72.2821,72.195,72.2337,769860.0
2020-01-06 11:50:00,74.67,74.69,74.57,74.57,853680.0,72.224,72.2434,72.1273,72.1273,853680.0
2020-01-06 11:55:00,74.56,74.64,74.56,74.61,785172.0,72.1176,72.195,72.1176,72.166,785172.0
2020-01-06 12:00:00,74.61,74.61,74.51,74.51,771828.0,72.166,72.166,72.0693,72.0693,771828.0
2020-01-06 12:05:00,74.51,74.56,74.49,74.56,745772.0,72.0693,72.1176,72.0499,72.1176,745772.0
2020-01-06 12:10:00,74.56,74.56,74.39,74.39,1056684.0,72.1176,72.1176,71.9532,71.9532,1056684.0
2020-01-06 12:15:00,74.39,74.43,74.29,74.34,1401952.0,71.9532,71.9919,71.8565,71.9048,1401952.0
2020-01-06 12:20:00,74.34,74.47,74.3,74.46,1322560.0,71.9048,72.0306,71.8661,72.0209,1322560.0
2020-01-06 12:25:00,74.46,74.52,74.42,74.47,749460.0,72.0209,72.0789,71.9822,72.0306,749460.0
2020-01-06 12:30:00,74.47,74.5,74.44,74.48,465712.0,72.0306,72.0596,72.0016,72.0403,465712.0
2020-01-06 12:35:00,74.48,74.52,74.44,74.45,408708.0,72.0403,72.0789,72.0016,72.0112,408708.0
2020-01-06 12:40:00,74.45,74.56,74.43,74.55,888880.0,72.0112,72.1176,71.9919,72.108,888880.0
2020-01-06 12:45:00,74.55,74.56,74.51,74.54,450588.0,72.108,72.1176,72.0693,72.0983,450588.0
2020-01-06 12:50:00,74.54,74.56,74.41,74.42,482144.0,72.0983,72.1176,71.9725,71.9822,482144.0
2020-01-06 12:55:00,74.42,74.54,74.41,74.53,453520.0,71.9822,72.0983,71.9725,72.0886,453520.0
2020-01-06 13:00:00,74.54,74.55,74.51,74.53,364056.0,72.0983,72.108,72.0693,72.0886,364056.0
2020-01-06 13:05:00,74.53,74.63,74.53,74.58,964820.0,72.0886,72.1853,72.0886,72.137,964820.0
2020-01-06 13:10:00,74.58,74.7,74.58,74.66,723240.0,72.137,72.253,72.137,72.2144,723240.0
2020-01-06 13:15:00,74.66,74.72,74.63,74.67,674276.0,72.2144,72.2724,72.1853,72.224,674276.0
2020-01-06 13:20:00,74.67,74.7,74.61,74.66,573140.0,72.224,72.253,72.166,72.2144,573140.0
2020-01-06 13:25:00,74.66,74.71,74.65,74.69,461884.0,72.2144,72.2627,72.2047,72.2434,461884.0
2020-01-06 13:30:00,74.69,74.73,74.68,74.68,515500.0,72.2434,72.2821,72.2337,72.2337,515500.0
2020-01-06 13:35:00,74.69,74.74,74.68,74.72,469804.0,72.2434,72.2917,72.2337,72.2724,469804.0
2020-01-06 13:40:00,74.72,74.74,74.71,74.72,471856.0,72.2724,72.2917,72.2627,72.2724,471856.0
2020-01-06 13:45:00,74.72,74.81,74.72,74.77,876316.0,72.2724,72.3594,72.2724,72.3208,876316.0
2020-01-06 13:50:00,74.77,74.84,74.76,74.81,909612.0,72.3208,72.3885,72.3111,72.3594,909612.0
2020-01-06 13:55:00,74.8,74.82,74.76,74.8,455184.0,72.3498,72.3691,72.3111,72.3498,455184.0
2020-01-06 14:00:00,74.8,74.89,74.77,74.89,1156952.0,72.3498,72.4368,72.3208,72.4368,1156952.0
2020-01-06 14:05:00,74.89,74.91,74.85,74.89,899608.0,72.4368,72.4562,72.3981,72.4368,899608.0
2020-01-06 14:10:00,74.9,74.99,74.89,74.98,1265188.0,72.4465,72.5335,72.4368,72.5239,1265188.0
2020-01-06 14:15:00,74.98,74.99,74.91,74.92,611684.0,72.5239,72.5335,72.4562,72.4658,611684.0
2020-01-06 14:20:00,74.92,74.98,74.81,74.83,789888.0,72.4658,72.5239,72.3594,72.3788,789888.0
2020-01-06 14:25:00,74.83,74.87,74.78,74.85,806380.0,72.3788,72.4175,72.3304,72.3981,806380.0
2020-01-06 14:30:00,74.85,74.86,74.79,74.79,555376.0,72.3981,72.4078,72.3401,72.3401,555376.0
2020-01-06 14:35:00,74.79,74.82,74.75,74.79,684856.0,72.3401,72.3691,72.3014,72.3401,684856.0
2020-01-06 14:40:00,74.79,74.82,74.76,74.78,651272.0,72.3401,72.3691,72.3111,72.3304,651272.0
2020-01-06 14:45:00,74.78,74.82,74.76,74.77,790440.0,72.3304,72.3691,72.3111,72.3208,790440.0
2020-01-06 14:50:00,74.76,74.8,74.75,74.77,489072.0,72.3111,72.3498,72.3014,72.3208,489072.0
2020-01-06 14:55:00,74.78,74.86,74.77,74.85,846176.0,72.3304,72.4078,72.3208,72.3981,846176.0
2020-01-06 15:00:00,74.85,74.86,74.79,74.82,461504.0,72.3981,72.4078,72.3401,72.3691,461504.0
2020-01-06 15:05:00,74.82,74.86,74.77,74.86,661476.0,72.3691,72.4078,72.3208,72.4078,661476.0
2020-01-06 15:10:00,74.85,74.92,74.81,74.86,999564.0,72.3981,72.4658,72.3594,72.4078,999564.0
2020-01-06 15:15:00,74.87,74.91,74.84,74.85,750768.0,72.4175,72.4562,72.3885,72.3981,750768.0
2020-01-06 15:20:00,74.86,74.89,74.84,74.86,656396.0,72.4078,72.4368,72.3885,72.4078,656396.0
2020-01-06 15:25:00,74.86,74.9,74.81,74.81,775012.0,72.4078,72.4465,72.3594,72.3594,775012.0
2020-01-06 15:30:00,74.81,74.82,74.78,74.81,841184.0,72.3594,72.3691,72.3304,72.3594,841184.0
2020-01-06 15:35:00,74.81,74.83,74.74,74.76,1097072.0,72.3594,72.3788,72.2917,72.3111,1097072.0
2020-01-06 15:40:00,74.76,74.86,74.75,74.85,1207912.0,72.3111,72.4078,72.3014,72.3981,1207912.0
2020-01-06 15:45:00,74.85,74.9,74.82,74.88,1489436.0,72.3981,72.4465,72.3691,72.4272,1489436.0
2020-01-06 15:50:00,74.89,74.97,74.89,74.94,2253584.0,72.4368,72.5142,72.4368,72.4852,2253584.0
2020-01-06 15:55:00,74.94,74.97,74.9,74.95,2859092.0,72.4852,72.5142,72.4465,72.4949,2859092.0
2020-01-07 09:30:00,74.97,75.23,74.88,75.2,6058388.0,72.5142,72.7657,72.4272,72.7367,6058388.0
2020-01-07 09:35:00,75.21,75.22,74.58,74.78,4381180.0,72.7463,72.756,72.137,72.3304,4381180.0
2020-01-07 09:40:00,74.78,74.78,74.52,74.55,2687188.0,72.3304,72.3304,72.0789,72.108,2687188.0
2020-01-07 09:45:00,74.54,74.75,74.44,74.72,3188424.0,72.0983,72.3014,72.0016,72.2724,3188424.0
2020-01-07 09:50:00,74.71,74.79,74.6,74.68,1795872.0,72.2627,72.3401,72.1563,72.2337,1795872.0
2020-01-07 09:55:00,74.68,74.78,74.61,74.71,1360256.0,72.2337,72.3304,72.166,72.2627,1360256.0
2020-01-07 10:00:00,74.72,74.84,74.66,74.72,1480584.0,72.2724,72.3885,72.2144,72.2724,1480584.0
2020-01-07 10:05:00,74.72,74.83,74.59,74.6,1561416.0,72.2724,72.3788,72.1466,72.1563,1561416.0
2020-01-07 10:10:00,74.6,74.69,74.57,74.61,1145592.0,72.1563,72.2434,72.1273,72.166,1145592.0
2020-01-07 10:15:00,74.61,74.62,74.48,74.53,1564452.0,72.166,72.1757,72.0403,72.0886,1564452.0
2020-01-07 10:20:00,74.53,74.7,74.47,74.5,1657752.0,72.0886,72.253,72.0306,72.0596,1657752.0
2020-01-07 10:25:00,74.5,74.52,74.37,74.5,1829772.0,72.0596,72.0789,71.9339,72.0596,1829772.0
2020-01-07 10:30:00,74.49,74.63,74.39,74.54,1832580.0,72.0499,72.1853,71.9532,72.0983,1832580.0
2020-01-07 10:35:00,74.54,74.64,74.53,74.58,1245096.0,72.0983,72.195,72.0886,72.137,1245096.0
2020-01-07 10:40:00,74.58,74.66,74.55,74.64,897172.0,72.137,72.2144,72.108,72.195,897172.0
2020-01-07 10:45:00,74.65,74.69,74.61,74.69,811064.0,72.2047,72.2434,72.166,72.2434,811064.0
2020-01-07 10:50:00,74.69,74.71,74.61,74.69,1070636.0,72.2434,72.2627,72.166,72.2434,1070636.0
2020-01-07 10:55:00,74.69,74.89,74.67,74.85,1693104.0,72.2434,72.4368,72.224,72.3981,1693104.0
2020-01-07 11:00:00,74.85,74.91,74.81,74.88,1045012.0,72.3981,72.4562,72.3594,72.4272,1045012.0
2020-01-07 11:05:00,74.87,74.88,74.83,74.85,724248.0,72.4175,72.4272,72.3788,72.3981,724248.0
2020-01-07 11:10:00,74.85,74.87,74.79,74.84,761164.0,72.3981,72.4175,72.3401,72.3885,761164.0
2020-01-07 11:15:00,74.84,74.86,74.8,74.83,419328.0,72.3885,72.4078,72.3498,72.3788,419328.0
2020-01-07 11:20:00,74.83,74.88,74.8,74.86,686584.0,72.3788,72.4272,72.3498,72.4078,686584.0
2020-01-07 11:25:00,74.86,74.97,74.86,74.94,1261112.0,72.4078,72.5142,72.4078,72.4852,1261112.0
2020-01-07 11:30:00,74.94,74.96,74.78,74.82,1376472.0,72.4852,72.5045,72.3304,72.3691,1376472.0
2020-01-07 11:35:00,74.83,74.89,74.81,74.86,669112.0,72.3788,72.4368,72.3594,72.4078,669112.0
2020-01-07 11:40:00,74.86,74.88,74.8,74.84,594424.0,72.4078,72.4272,72.3498,72.3885,594424.0
2020-01-07 11:45:00,74.84,74.85,74.64,74.64,988248.0,72.3885,72.3981,72.195,72.195,988248.0
2020-01-07 11:50:00,74.64,74.74,74.64,74.67,810732.0,72.195,72.2917,72.195,72.224,810732.0
2020-01-07 11:55:00,74.67,74.76,74.66,74.73,696308.0,72.224,72.3111,72.2144,72.2821,696308.0
2020-01-07 12:00:00,74.74,74.81,74.72,74.8,711468.0,72.2917,72.3594,72.2724,72.3498,711468.0
2020-01-07 12:05:00,74.8,74.81,74.74,74.75,590428.0,72.3498,72.3594,72.2917,72.3014,590428.0
2020-01-07 12:10:00,74.74,74.75,74.66,74.7,700656.0,72.2917,72.3014,72.2144,72.253,700656.0
2020-01-07 12:15:00,74.7,74.82,74.7,74.81,545820.0,72.253,72.3691,72.253,72.3594,545820.0
2020-01-07 12:20:00,74.81,74.83,74.79,74.82,413316.0,72.3594,72.3788,72.3401,72.3691,413316.0
2020-01-07 12:25:00,74.82,74.83,74.76,74.78,342284.0,72.3691,72.3788,72.3111,72.3304,342284.0
2020-01-07 12:30:00,74.78,74.78,74.71,74.76,409348.0,72.3304,72.3304,72.2627,72.3111,409348.0
2020-01-07 12:35:00,74.76,74.8,74.74,74.77,331324.0,72.3111,72.3498,72.2917,72.3208,331324.0
2020-01-07 12:40:00,74.77,74.83,74.75,74.81,411148.0,72.3208,72.3788,72.3014,72.3594,411148.0
2020-01-07 12:45:00,74.81,74.82,74.77,74.79,483396.0,72.3594,72.3691,72.3208,72.3401,483396.0
2020-01-07 12:50:00,74.79,74.91,74.78,74.89,816776.0,72.3401,72.4562,72.3304,72.4368,816776.0
2020-01-07 12:55:00,74.89,74.91,74.86,74.89,542572.0,72.4368,72.4562,72.4078,72.4368,542572.0
2020-01-07 13:00:00,74.89,74.99,74.89,74.97,804436.0,72.4368,72.5335,72.4368,72.5142,804436.0
2020-01-07 13:05:00,74.98,75.06,74.95,75.06,1255320.0,72.5239,72.6013,72.4949,72.6013,1255320.0
2020-01-07 13:10:00,75.06,75.1,74.99,74.99,1011104.0,72.6013,72.6399,72.5335,72.5335,1011104.0
2020-01-07 13:15:00,75.0,75.03,74.96,75.02,578508.0,72.5432,72.5722,72.5045,72.5626,578508.0
2020-01-07 13:20:00,75.02,75.05,74.98,75.0,521188.0,72.5626,72.5916,72.5239,72.5432,521188.0
2020-01-07 13:25:00,74.99,75.0,74.92,74.97,587372.0,72.5335,72.5432,72.4658,72.5142,587372.0
2020-01-07 13:30:00,74.97,75.0,74.96,74.98,383528.0,72.5142,72.5432,72.5045,72.5239,383528.0
2020-01-07 13:35:00,74.98,74.99,74.95,74.96,404104.0,72.5239,72.5335,72.4949,72.5045,404104.0
2020-01-07 13:40:00,74.96,74.98,74.91,74.92,496408.0,72.5045,72.5239,72.4562,72.4658,496408.0
2020-01-07 13:45:00,74.92,74.98,74.92,74.98,379588.0,72.4658,72.5239,72.4658,72.5239,379588.0
2020-01-07 13:50:00,74.98,74.98,74.95,74.96,360308.0,72.5239,72.5239,72.4949,72.5045,360308.0
2020-01-07 13:55:00,74.97,75.02,74.96,75.02,552664.0,72.5142,72.5626,72.5045,72.5626,552664.0
2020-01-07 14:00:00,75.02,75.03,74.86,74.89,751996.0,72.5626,72.5722,72.4078,72.4368,751996.0
2020-01-07 14:05:00,74.89,74.89,74.86,74.88,446252.0,72.4368,72.4368,72.4078,72.4272,446252.0
2020-01-07 14:10:00,74.88,74.88,74.8,74.81,568744.0,72.4272,72.4272,72.3498,72.3594,568744.0
2020-01-07 14:15:00,74.81,74.84,74.76,74.79,677980.0,72.3594,72.3885,72.3111,72.3401,677980.0
2020-01-07 14:20:00,74.79,74.85,74.78,74.83,395564.0,72.3401,72.3981,72.3304,72.3788,395564.0
2020-01-07 14:25:00,74.83,74.86,74.82,74.82,405428.0,72.3788,72.4078,72.3691,72.3691,405428.0
2020-01-07 14:30:00,74.82,74.85,74.78,74.81,503768.0,72.3691,72.3981,72.3304,72.3594,503768.0
2020-01-07 14:35:00,74.81,74.83,74.74,74.75,650524.0,72.3594,72.3788,72.2917,72.3014,650524.0
2020-01-07 14:40:00,74.75,74.8,74.74,74.8,382776.0,72.3014,72.3498,72.2917,72.3498,382776.0
2020-01-07 14:45:00,74.8,74.82,74.78,74.82,302848.0,72.3498,72.3691,72.3304,72.3691,302848.0
2020-01-07 14:50:00,74.82,74.85,74.8,74.8,463628.0,72.3691,72.3981,72.3498,72.3498,463628.0
2020-01-07 14:55:00,74.8,74.81,74.74,74.75,754912.0,72.3498,72.3594,72.2917,72.3014,754912.0
2020-01-07 15:00:00,74.75,74.79,74.73,74.77,700992.0,72.3014,72.3401,72.2821,72.3208,700992.0
2020-01-07 15:05:00,74.77,74.81,74.75,74.79,450916.0,72.3208,72.3594,72.3014,72.3401,450916.0
2020-01-07 15:10:00,74.79,74.8,74.76,74.8,793256.0,72.3401,72.3498,72.3111,72.3498,793256.0
2020-01-07 15:15:00,74.8,74.82,74.78,74.8,652796.0,72.3498,72.3691,72.3304,72.3498,652796.0
2020-01-07 15:20:00,74.8,74.81,74.78,74.79,478088.0,72.3498,72.3594,72.3304,72.3401,478088.0
2020-01-07 15:25:00,74.79,74.83,74.77,74.83,805132.0,72.3401,72.3788,72.3208,72.3788,805132.0
2020-01-07 15:30:00,74.83,74.89,74.81,74.89,1124428.0,72.3788,72.4368,72.3594,72.4368,1124428.0
2020-01-07 15:35:00,74.89,74.89,74.83,74.83,698624.0,72.4368,72.4368,72.3788,72.3788,698624.0
2020-01-07 15:40:00,74.83,74.88,74.82,74.88,837088.0,72.3788,72.4272,72.3691,72.4272,837088.0
2020-01-07 15:45:00,74.87,74.87,74.79,74.81,738300.0,72.4175,72.4175,72.3401,72.3594,738300.0
2020-01-07 15:50:00,74.8,74.81,74.54,74.6,2388868.0,72.3498,72.3594,72.0983,72.1563,2388868.0
2020-01-07 15:55:00,74.6,74.61,74.49,74.57,3102716.0,72.1563,72.166,72.0499,72.1273,3102716.0
2020-01-08 09:30:00,74.29,74.78,74.29,74.62,5530476.0,71.8565,72.3304,71.8565,72.1757,5530476.0
2020-01-08 09:35:00,74.62,74.68,74.46,74.52,2304436.0,72.1757,72.2337,72.0209,72.0789,2304436.0
2020-01-08 09:40:00,74.52,74.68,74.47,74.67,1474628.0,72.0789,72.2337,72.0306,72.224,1474628.0
2020-01-08 09:45:00,74.67,74.67,74.44,74.52,1480032.0,72.224,72.224,72.0016,72.0789,1480032.0
2020-01-08 09:50:00,74.53,74.58,74.48,74.56,1077284.0,72.0886,72.137,72.0403,72.1176,1077284.0
2020-01-08 09:55:00,74.56,74.64,74.54,74.59,1097508.0,72.1176,72.195,72.0983,72.1466,1097508.0
2020-01-08 10:00:00,74.6,74.67,74.58,74.61,977792.0,72.1563,72.224,72.137,72.166,977792.0
2020-01-08 10:05:00,74.61,74.63,74.53,74.57,875324.0,72.166,72.1853,72.0886,72.1273,875324.0
2020-01-08 10:10:00,74.57,74.66,74.53,74.64,1074644.0,72.1273,72.2144,72.0886,72.195,1074644.0
2020-01-08 10:15:00,74.64,74.69,74.59,74.65,909548.0,72.195,72.2434,72.1466,72.2047,909548.0
2020-01-08 10:20:00,74.65,74.66,74.49,74.57,1333516.0,72.2047,72.2144,72.0499,72.1273,1333516.0
2020-01-08 10:25:00,74.58,74.64,74.55,74.62,684224.0,72.137,72.195,72.108,72.1757,684224.0
2020-01-08 10:30:00,74.62,74.67,74.56,74.58,740100.0,72.1757,72.224,72.1176,72.137,740100.0
2020-01-08 10:35:00,74.57,74.58,74.51,74.54,1030052.0,72.1273,72.137,72.0693,72.0983,1030052.0
2020-01-08 10:40:00,74.54,74.55,74.45,74.46,904708.0,72.0983,72.108,72.0112,72.0209,904708.0
2020-01-08 10:45:00,74.46,74.49,74.34,74.41,1213816.0,72.0209,72.0499,71.9048,71.9725,1213816.0
2020-01-08 10:50:00,74.41,74.48,74.39,74.46,724860.0,71.9725,72.0403,71.9532,72.0209,724860.0
2020-01-08 10:55:00,74.47,74.48,74.42,74.43,680204.0,72.0306,72.0403,71.9822,71.9919,680204.0
2020-01-08 11:00:00,74.43,74.46,74.38,74.46,918708.0,71.9919,72.0209,71.9435,72.0209,918708.0
2020-01-08 11:05:00,74.46,74.54,74.42,74.53,1008320.0,72.0209,72.0983,71.9822,72.0886,1008320.0
2020-01-08 11:10:00,74.53,74.57,74.51,74.55,668352.0,72.0886,72.1273,72.0693,72.108,668352.0
2020-01-08 11:15:00,74.55,74.63,74.54,74.62,783404.0,72.108,72.1853,72.0983,72.1757,783404.0
2020-01-08 11:20:00,74.62,74.63,74.56,74.59,503940.0,72.1757,72.1853,72.1176,72.1466,503940.0
2020-01-08 11:25:00,74.59,74.87,74.5,74.72,1920364.0,72.1466,72.4175,72.0596,72.2724,1920364.0
2020-01-08 11:30:00,74.72,74.77,74.6,74.64,1764464.0,72.2724,72.3208,72.1563,72.195,1764464.0
2020-01-08 11:35:00,74.66,74.92,74.64,74.9,2181504.0,72.2144,72.4658,72.195,72.4465,2181504.0
2020-01-08 11:40:00,74.91,75.02,74.9,74.98,2583276.0,72.4562,72.5626,72.4465,72.5239,2583276.0
2020-01-08 11:45:00,74.98,75.01,74.87,74.97,2111056.0,72.5239,72.5529,72.4175,72.5142,2111056.0
2020-01-08 11:50:00,74.98,75.05,74.95,75.05,1611464.0,72.5239,72.5916,72.4949,72.5916,1611464.0
2020-01-08 11:55:00,75.04,75.05,74.96,75.02,1290640.0,72.5819,72.5916,72.5045,72.5626,1290640.0
2020-01-08 12:00:00,75.02,75.2,75.02,75.16,1636988.0,72.5626,72.7367,72.5626,72.698,1636988.0
2020-01-08 12:05:00,75.16,75.3,75.16,75.26,2048016.0,72.698,72.8334,72.698,72.7947,2048016.0
2020-01-08 12:10:00,75.26,75.31,75.23,75.3,1315368.0,72.7947,72.8431,72.7657,72.8334,1315368.0
2020-01-08 12:15:00,75.3,75.42,75.28,75.42,1491068.0,72.8334,72.9495,72.814,72.9495,1491068.0
2020-01-08 12:20:00,75.42,75.54,75.4,75.45,2311300.0,72.9495,73.0655,72.9301,72.9785,2311300.0
2020-01-08 12:25:00,75.45,75.61,75.43,75.6,1719000.0,72.9785,73.1332,72.9591,73.1236,1719000.0
2020-01-08 12:30:00,75.6,75.76,75.59,75.62,2751076.0,73.1236,73.2783,73.1139,73.1429,2751076.0
2020-01-08 12:35:00,75.62,75.63,75.38,75.48,2223656.0,73.1429,73.1526,72.9108,73.0075,2223656.0
2020-01-08 12:40:00,75.48,75.6,75.42,75.58,1502008.0,73.0075,73.1236,72.9495,73.1042,1502008.0
2020-01-08 12:45:00,75.58,75.69,75.58,75.61,1492608.0,73.1042,73.2106,73.1042,73.1332,1492608.0
2020-01-08 12:50:00,75.61,75.68,75.58,75.66,822144.0,73.1332,73.2009,73.1042,73.1816,822144.0
2020-01-08 12:55:00,75.66,75.71,75.64,75.66,936728.0,73.1816,73.23,73.1623,73.1816,936728.0
2020-01-08 13:00:00,75.66,75.7,75.6,75.64,746488.0,73.1816,73.2203,73.1236,73.1623,746488.0
2020-01-08 13:05:00,75.65,75.73,75.63,75.71,847900.0,73.1719,73.2493,73.1526,73.23,847900.0
2020-01-08 13:10:00,75.71,75.78,75.66,75.77,1137740.0,73.23,73.2977,73.1816,73.288,1137740.0
2020-01-08 13:15:00,75.77,75.77,75.64,75.66,963260.0,73.288,73.288,73.1623,73.1816,963260.0
2020-01-08 13:20:00,75.66,75.67,75.6,75.64,686700.0,73.1816,73.1913,73.1236,73.1623,686700.0
2020-01-08 13:25:00,75.65,75.75,75.63,75.73,724444.0,73.1719,73.2687,73.1526,73.2493,724444.0
2020-01-08 13:30:00,75.73,75.81,75.72,75.74,1184916.0,73.2493,73.3267,73.2396,73.259,1184916.0
2020-01-08 13:35:00,75.74,75.78,75.71,75.75,843672.0,73.259,73.2977,73.23,73.2687,843672.0
2020-01-08 13:40:00,75.76,75.79,75.74,75.77,575228.0,73.2783,73.3073,73.259,73.288,575228.0
2020-01-08 13:45:00,75.77,75.77,75.67,75.7,706412.0,73.288,73.288,73.1913,73.2203,706412.0
2020-01-08 13:50:00,75.7,75.73,75.68,75.7,524576.0,73.2203,73.2493,73.2009,73.2203,524576.0
2020-01-08 13:55:00,75.7,75.73,75.62,75.65,665680.0,73.2203,73.2493,73.1429,73.1719,665680.0
2020-01-08 14:00:00,75.65,75.68,75.63,75.67,628764.0,73.1719,73.2009,73.1526,73.1913,628764.0
2020-01-08 14:05:00,75.67,75.73,75.67,75.72,537740.0,73.1913,73.2493,73.1913,73.2396,537740.0
2020-01-08 14:10:00,75.72,75.74,75.69,75.72,464212.0,73.2396,73.259,73.2106,73.2396,464212.0
2020-01-08 14:15:00,75.72,75.76,75.7,75.7,550224.0,73.2396,73.2783,73.2203,73.2203,550224.0
2020-01-08 14:20:00,75.7,75.73,75.69,75.7,380404.0,73.2203,73.2493,73.2106,73.2203,380404.0
2020-01-08 14:25:00,75.7,75.73,75.64,75.66,491916.0,73.2203,73.2493,73.1623,73.1816,491916.0
2020-01-08 14:30:00,75.66,75.69,75.63,75.68,430464.0,73.1816,73.2106,73.1526,73.2009,430464.0
2020-01-08 14:35:00,75.67,75.72,75.63,75.65,619744.0,73.1913,73.2396,73.1526,73.1719,619744.0
2020-01-08 14:40:00,75.64,75.73,75.64,75.71,598388.0,73.1623,73.2493,73.1623,73.23,598388.0
2020-01-08 14:45:00,75.71,75.73,75.69,75.71,558848.0,73.23,73.2493,73.2106,73.23,558848.0
2020-01-08 14:50:00,75.71,75.75,75.7,75.74,640552.0,73.23,73.2687,73.2203,73.259,640552.0
2020-01-08 14:55:00,75.74,75.77,75.73,75.77,724472.0,73.259,73.288,73.2493,73.288,724472.0
2020-01-08 15:00:00,75.77,75.87,75.76,75.86,1524588.0,73.288,73.3847,73.2783,73.375,1524588.0
2020-01-08 15:05:00,75.86,76.0,75.86,75.94,1618024.0,73.375,73.5105,73.375,73.4524,1618024.0
2020-01-08 15:10:00,75.94,76.04,75.94,76.0,1447504.0,73.4524,73.5492,73.4524,73.5105,1447504.0
2020-01-08 15:15:00,76.01,76.02,75.95,76.0,1163924.0,73.5201,73.5298,73.4621,73.5105,1163924.0
2020-01-08 15:20:00,76.01,76.08,75.97,76.04,1524236.0,73.5201,73.5878,73.4814,73.5492,1524236.0
2020-01-08 15:25:00,76.04,76.05,75.99,76.03,1006000.0,73.5492,73.5588,73.5008,73.5395,1006000.0
2020-01-08 15:30:00,76.03,76.05,75.96,75.99,1076816.0,73.5395,73.5588,73.4718,73.5008,1076816.0
2020-01-08 15:35:00,75.99,76.09,75.97,76.07,1500292.0,73.5008,73.5975,73.4814,73.5782,1500292.0
2020-01-08 15:40:00,76.07,76.11,75.99,75.99,1782296.0,73.5782,73.6169,73.5008,73.5008,1782296.0
2020-01-08 15:45:00,75.99,76.04,75.7,75.73,3172316.0,73.5008,73.5492,73.2203,73.2493,3172316.0
2020-01-08 15:50:00,75.75,75.81,75.56,75.67,3058776.0,73.2687,73.3267,73.0849,73.1913,3058776.0
2020-01-08 15:55:00,75.67,75.8,75.67,75.79,4016336.0,73.1913,73.317,73.1913,73.3073,4016336.0
2020-01-09 09:30:00,76.81,77.07,76.78,76.89,8984820.0,74.2939,74.5454,74.2649,74.3713,8984820.0
2020-01-09 09:35:00,76.89,77.13,76.72,77.11,4735980.0,74.3713,74.6034,74.2069,74.5841,4735980.0
2020-01-09 09:40:00,77.12,77.22,76.91,77.19,4151300.0,74.5938,74.6905,74.3907,74.6615,4151300.0
2020-01-09 09:45:00,77.18,77.23,76.83,76.9,4348520.0,74.6518,74.7002,74.3133,74.381,4348520.0
2020-01-09 09:50:00,76.9,77.13,76.87,77.11,3118864.0,74.381,74.6034,74.352,74.5841,3118864.0
2020-01-09 09:55:00,77.11,77.13,76.96,77.08,2100444.0,74.5841,74.6034,74.439,74.5551,2100444.0
2020-01-09 10:00:00,77.07,77.11,76.86,77.05,2654080.0,74.5454,74.5841,74.3423,74.5261,2654080.0
2020-01-09 10:05:00,77.06,77.08,76.94,76.97,1480516.0,74.5357,74.5551,74.4197,74.4487,1480516.0
2020-01-09 10:10:00,76.97,77.06,76.91,77.0,1956208.0,74.4487,74.5357,74.3907,74.4777,1956208.0
2020-01-09 10:15:00,77.01,77.16,76.98,77.13,2186264.0,74.4874,74.6325,74.4584,74.6034,2186264.0
2020-01-09 10:20:00,77.13,77.15,77.05,77.08,1370956.0,74.6034,74.6228,74.5261,74.5551,1370956.0
2020-01-09 10:25:00,77.07,77.12,77.01,77.08,1263740.0,74.5454,74.5938,74.4874,74.5551,1263740.0
2020-01-09 10:30:00,77.08,77.12,77.05,77.12,888884.0,74.5551,74.5938,74.5261,74.5938,888884.0
2020-01-09 10:35:00,77.12,77.17,77.01,77.15,1801340.0,74.5938,74.6421,74.4874,74.6228,1801340.0
2020-01-09 10:40:00,77.14,77.22,77.12,77.19,1667756.0,74.6131,74.6905,74.5938,74.6615,1667756.0
2020-01-09 10:45:00,77.19,77.28,77.14,77.27,1425140.0,74.6615,74.7485,74.6131,74.7389,1425140.0
2020-01-09 10:50:00,77.27,77.31,77.24,77.3,1802252.0,74.7389,74.7776,74.7098,74.7679,1802252.0
2020-01-09 10:55:00,77.3,77.36,77.27,77.28,2043144.0,74.7679,74.8259,74.7389,74.7485,2043144.0
2020-01-09 11:00:00,77.28,77.33,77.25,77.27,1465824.0,74.7485,74.7969,74.7195,74.7389,1465824.0
2020-01-09 11:05:00,77.27,77.35,77.27,77.33,999404.0,74.7389,74.8162,74.7389,74.7969,999404.0
2020-01-09 11:10:00,77.33,77.41,77.3,77.41,1388600.0,74.7969,74.8743,74.7679,74.8743,1388600.0
2020-01-09 11:15:00,77.41,77.46,77.37,77.46,1548812.0,74.8743,74.9226,74.8356,74.9226,1548812.0
2020-01-09 11:20:00,77.46,77.5,77.3,77.35,3456508.0,74.9226,74.9613,74.7679,74.8162,3456508.0
2020-01-09 11:25:00,77.35,77.45,77.27,77.44,1672260.0,74.8162,74.913,74.7389,74.9033,1672260.0
2020-01-09 11:30:00,77.44,77.52,77.4,77.45,2086884.0,74.9033,74.9807,74.8646,74.913,2086884.0
2020-01-09 11:35:00,77.45,77.51,77.42,77.5,1145092.0,74.913,74.971,74.8839,74.9613,1145092.0
2020-01-09 11:40:00,77.5,77.5,77.41,77.45,1127704.0,74.9613,74.9613,74.8743,74.913,1127704.0
2020-01-09 11:45:00,77.45,77.58,77.44,77.58,1578704.0,74.913,75.0387,74.9033,75.0387,1578704.0
2020-01-09 11:50:00,77.58,77.61,77.46,77.47,2177748.0,75.0387,75.0677,74.9226,74.9323,2177748.0
2020-01-09 11:55:00,77.47,77.5,77.41,77.48,1575364.0,74.9323,74.9613,74.8743,74.942,1575364.0
2020-01-09 12:00:00,77.49,77.51,77.39,77.46,1113156.0,74.9517,74.971,74.8549,74.9226,1113156.0
2020-01-09 12:05:00,77.46,77.48,77.36,77.37,1052544.0,74.9226,74.942,74.8259,74.8356,1052544.0
2020-01-09 12:10:00,77.37,77.38,77.23,77.35,2063856.0,74.8356,74.8453,74.7002,74.8162,2063856.0
2020-01-09 12:15:00,77.35,77.36,77.19,77.2,1315140.0,74.8162,74.8259,74.6615,74.6712,1315140.0
2020-01-09 12:20:00,77.2,77.21,77.01,77.08,2696324.0,74.6712,74.6808,74.4874,74.5551,2696324.0
2020-01-09 12:25:00,77.09,77.11,76.89,76.98,2933620.0,74.5648,74.5841,74.3713,74.4584,2933620.0
2020-01-09 12:30:00,76.99,76.99,76.68,76.68,2783116.0,74.468,74.468,74.1682,74.1682,2783116.0
2020-01-09 12:35:00,76.69,76.89,76.67,76.86,2613572.0,74.1779,74.3713,74.1585,74.3423,2613572.0
2020-01-09 12:40:00,76.86,76.86,76.55,76.56,2214352.0,74.3423,74.3423,74.0424,74.0521,2214352.0
2020-01-09 12:45:00,76.57,76.84,76.55,76.84,2427328.0,74.0618,74.3229,74.0424,74.3229,2427328.0
2020-01-09 12:50:00,76.83,76.87,76.78,76.79,1255168.0,74.3133,74.352,74.2649,74.2746,1255168.0
2020-01-09 12:55:00,76.79,76.93,76.79,76.91,1477132.0,74.2746,74.41,74.2746,74.3907,1477132.0
2020-01-09 13:00:00,76.91,77.09,76.86,77.08,2267432.0,74.3907,74.5648,74.3423,74.5551,2267432.0
2020-01-09 13:05:00,77.08,77.12,77.03,77.07,1769592.0,74.5551,74.5938,74.5067,74.5454,1769592.0
2020-01-09 13:10:00,77.07,77.27,77.01,77.24,2201452.0,74.5454,74.7389,74.4874,74.7098,2201452.0
2020-01-09 13:15:00,77.25,77.32,77.17,77.21,1826888.0,74.7195,74.7872,74.6421,74.6808,1826888.0
2020-01-09 13:20:00,77.22,77.27,77.13,77.21,1408572.0,74.6905,74.7389,74.6034,74.6808,1408572.0
2020-01-09 13:25:00,77.21,77.35,77.19,77.35,1241504.0,74.6808,74.8162,74.6615,74.8162,1241504.0
2020-01-09 13:30:00,77.35,77.39,77.31,77.35,1265068.0,74.8162,74.8549,74.7776,74.8162,1265068.0
2020-01-09 13:35:00,77.35,77.36,77.27,77.34,892716.0,74.8162,74.8259,74.7389,74.8066,892716.0
2020-01-09 13:40:00,77.33,77.41,77.33,77.39,991036.0,74.7969,74.8743,74.7969,74.8549,991036.0
2020-01-09 13:45:00,77.38,77.44,77.36,77.41,930424.0,74.8453,74.9033,74.8259,74.8743,930424.0
2020-01-09 13:50:00,77.41,77.46,77.28,77.29,1150916.0,74.8743,74.9226,74.7485,74.7582,1150916.0
2020-01-09 13:55:00,77.29,77.35,77.26,77.27,850300.0,74.7582,74.8162,74.7292,74.7389,850300.0
2020-01-09 14:00:00,77.27,77.33,77.25,77.29,814600.0,74.7389,74.7969,74.7195,74.7582,814600.0
2020-01-09 14:05:00,77.29,77.3,77.21,77.25,807648.0,74.7582,74.7679,74.6808,74.7195,807648.0
2020-01-09 14:10:00,77.25,77.25,77.18,77.22,622648.0,74.7195,74.7195,74.6518,74.6905,622648.0
2020-01-09 14:15:00,77.22,77.34,77.21,77.29,986208.0,74.6905,74.8066,74.6808,74.7582,986208.0
2020-01-09 14:20:00,77.3,77.37,77.29,77.34,841576.0,74.7679,74.8356,74.7582,74.8066,841576.0
2020-01-09 14:25:00,77.34,77.35,77.23,77.23,779900.0,74.8066,74.8162,74.7002,74.7002,779900.0
2020-01-09 14:30:00,77.24,77.29,77.22,77.26,817944.0,74.7098,74.7582,74.6905,74.7292,817944.0
2020-01-09 14:35:00,77.26,77.37,77.21,77.32,1198496.0,74.7292,74.8356,74.6808,74.7872,1198496.0
2020-01-09 14:40:00,77.32,77.33,77.27,77.27,806664.0,74.7872,74.7969,74.7389,74.7389,806664.0
2020-01-09 14:45:00,77.27,77.28,77.22,77.26,731692.0,74.7389,74.7485,74.6905,74.7292,731692.0
2020-01-09 14:50:00,77.26,77.26,77.19,77.23,481052.0,74.7292,74.7292,74.6615,74.7002,481052.0
2020-01-09 14:55:00,77.23,77.3,77.22,77.26,487552.0,74.7002,74.7679,74.6905,74.7292,487552.0
2020-01-09 15:00:00,77.25,77.27,77.17,77.19,635960.0,74.7195,74.7389,74.6421,74.6615,635960.0
2020-01-09 15:05:00,77.18,77.22,77.15,77.16,1037296.0,74.6518,74.6905,74.6228,74.6325,1037296.0
2020-01-09 15:10:00,77.16,77.19,77.06,77.14,1680632.0,74.6325,74.6615,74.5357,74.6131,1680632.0
2020-01-09 15:15:00,77.14,77.21,77.11,77.18,806052.0,74.6131,74.6808,74.5841,74.6518,806052.0
2020-01-09 15:20:00,77.18,77.21,77.09,77.13,1049324.0,74.6518,74.6808,74.5648,74.6034,1049324.0
2020-01-09 15:25:00,77.12,77.27,77.12,77.26,1069588.0,74.5938,74.7389,74.5938,74.7292,1069588.0
2020-01-09 15:30:00,77.26,77.33,77.23,77.24,1518792.0,74.7292,74.7969,74.7002,74.7098,1518792.0
2020-01-09 15:35:00,77.24,77.28,77.14,77.23,1356308.0,74.7098,74.7485,74.6131,74.7002,1356308.0
2020-01-09 15:40:00,77.23,77.29,77.19,77.29,1330580.0,74.7002,74.7582,74.6615,74.7582,1330580.0
2020-01-09 15:45:00,77.28,77.3,77.21,77.22,1196504.0,74.7485,74.7679,74.6808,74.6905,1196504.0
2020-01-09 15:50:00,77.23,77.38,77.23,77.37,2404728.0,74.7002,74.8453,74.7002,74.8356,2404728.0
2020-01-09 15:55:00,77.37,77.43,77.36,77.43,3752400.0,74.8356,74.8936,74.8259,74.8936,3752400.0
2020-01-10 09:30:00,77.66,77.85,77.44,77.49,7686044.0,75.1161,75.2999,74.9033,74.9517,7686044.0
2020-01-10 09:35:00,77.48,77.66,77.42,77.59,3538216.0,74.942,75.1161,74.8839,75.0484,3538216.0
2020-01-10 09:40:00,77.58,77.8,77.52,77.77,3223084.0,75.0387,75.2515,74.9807,75.2225,3223084.0
2020-01-10 09:45:00,77.77,77.77,77.6,77.76,2247116.0,75.2225,75.2225,75.0581,75.2128,2247116.0
2020-01-10 09:50:00,77.76,77.83,77.67,77.75,2081784.0,75.2128,75.2805,75.1258,75.2031,2081784.0
2020-01-10 09:55:00,77.75,78.05,77.75,78.02,3117620.0,75.2031,75.4933,75.2031,75.4643,3117620.0
2020-01-10 10:00:00,78.02,78.09,77.92,78.08,2592616.0,75.4643,75.532,75.3676,75.5223,2592616.0
2020-01-10 10:05:00,78.08,78.17,78.01,78.01,2823016.0,75.5223,75.6094,75.4546,75.4546,2823016.0
2020-01-10 10:10:00,78.01,78.06,77.92,77.98,2219072.0,75.4546,75.503,75.3676,75.4256,2219072.0
2020-01-10 10:15:00,77.99,78.14,77.98,78.11,2201904.0,75.4353,75.5804,75.4256,75.5513,2201904.0
2020-01-10 10:20:00,78.11,78.12,77.92,77.97,1629776.0,75.5513,75.561,75.3676,75.4159,1629776.0
2020-01-10 10:25:00,77.96,78.11,77.94,78.09,1759300.0,75.4063,75.5513,75.3869,75.532,1759300.0
2020-01-10 10:30:00,78.1,78.13,78.0,78.09,1510548.0,75.5417,75.5707,75.4449,75.532,1510548.0
2020-01-10 10:35:00,78.09,78.14,78.04,78.07,1100128.0,75.532,75.5804,75.4836,75.5127,1100128.0
2020-01-10 10:40:00,78.07,78.07,77.99,78.04,1146820.0,75.5127,75.5127,75.4353,75.4836,1146820.0
2020-01-10 10:45:00,78.03,78.06,77.94,77.95,897672.0,75.474,75.503,75.3869,75.3966,897672.0
2020-01-10 10:50:00,77.94,78.07,77.94,77.99,1356780.0,75.3869,75.5127,75.3869,75.4353,1356780.0
2020-01-10 10:55:00,77.99,78.03,77.97,78.01,807224.0,75.4353,75.474,75.4159,75.4546,807224.0
2020-01-10 11:00:00,78.01,78.03,77.96,78.0,714452.0,75.4546,75.474,75.4063,75.4449,714452.0
2020-01-10 11:05:00,77.99,78.08,77.99,78.07,1126044.0,75.4353,75.5223,75.4353,75.5127,1126044.0
2020-01-10 11:10:00,78.07,78.07,78.01,78.02,687476.0,75.5127,75.5127,75.4546,75.4643,687476.0
2020-01-10 11:15:00,78.02,78.02,77.83,77.86,1827156.0,75.4643,75.4643,75.2805,75.3095,1827156.0
2020-01-10 11:20:00,77.86,77.94,77.83,77.88,1662864.0,75.3095,75.3869,75.2805,75.3289,1662864.0
2020-01-10 11:25:00,77.88,77.88,77.71,77.74,1628272.0,75.3289,75.3289,75.1644,75.1935,1628272.0
2020-01-10 11:30:00,77.74,77.8,77.61,77.8,2253108.0,75.1935,75.2515,75.0677,75.2515,2253108.0
2020-01-10 11:35:00,77.8,77.9,77.76,77.89,1344836.0,75.2515,75.3482,75.2128,75.3386,1344836.0
2020-01-10 11:40:00,77.89,77.9,77.76,77.78,1141164.0,75.3386,75.3482,75.2128,75.2322,1141164.0
2020-01-10 11:45:00,77.79,77.81,77.63,77.63,1013672.0,75.2418,75.2612,75.0871,75.0871,1013672.0
2020-01-10 11:50:00,77.63,77.83,77.63,77.79,1313508.0,75.0871,75.2805,75.0871,75.2418,1313508.0
2020-01-10 11:55:00,77.79,77.83,77.77,77.77,720616.0,75.2418,75.2805,75.2225,75.2225,720616.0
2020-01-10 12:00:00,77.78,77.78,77.58,77.63,1293704.0,75.2322,75.2322,75.0387,75.0871,1293704.0
2020-01-10 12:05:00,77.63,77.7,77.43,77.44,1988196.0,75.0871,75.1548,74.8936,74.9033,1988196.0
2020-01-10 12:10:00,77.43,77.53,77.33,77.45,2545276.0,74.8936,74.9903,74.7969,74.913,2545276.0
2020-01-10 12:15:00,77.45,77.46,77.29,77.37,1638776.0,74.913,74.9226,74.7582,74.8356,1638776.0
2020-01-10 12:20:00,77.37,77.38,77.06,77.12,3096100.0,74.8356,74.8453,74.5357,74.5938,3096100.0
2020-01-10 12:25:00,77.12,77.5,77.11,77.49,2626064.0,74.5938,74.9613,74.5841,74.9517,2626064.0
2020-01-10 12:30:00,77.49,77.57,77.46,77.51,1513732.0,74.9517,75.029,74.9226,74.971,1513732.0
2020-01-10 12:35:00,77.51,77.59,77.42,77.57,1447996.0,74.971,75.0484,74.8839,75.029,1447996.0
2020-01-10 12:40:00,77.57,77.58,77.49,77.54,770780.0,75.029,75.0387,74.9517,75.0,770780.0
2020-01-10 12:45:00,77.54,77.57,77.52,77.53,896176.0,75.0,75.029,74.9807,74.9903,896176.0
2020-01-10 12:50:00,77.53,77.53,77.45,77.51,729724.0,74.9903,74.9903,74.913,74.971,729724.0
2020-01-10 12:55:00,77.51,77.51,77.43,77.44,617644.0,74.971,74.971,74.8936,74.9033,617644.0
2020-01-10 13:00:00,77.44,77.55,77.42,77.54,653332.0,74.9033,75.0097,74.8839,75.0,653332.0
2020-01-10 13:05:00,77.54,77.68,77.5,77.67,1238880.0,75.0,75.1354,74.9613,75.1258,1238880.0
2020-01-10 13:10:00,77.68,77.74,77.63,77.74,865560.0,75.1354,75.1935,75.0871,75.1935,865560.0
2020-01-10 13:15:00,77.73,77.74,77.63,77.65,720068.0,75.1838,75.1935,75.0871,75.1064,720068.0
2020-01-10 13:20:00,77.65,77.65,77.57,77.58,657488.0,75.1064,75.1064,75.029,75.0387,657488.0
2020-01-10 13:25:00,77.58,77.69,77.58,77.66,660868.0,75.0387,75.1451,75.0387,75.1161,660868.0
2020-01-10 13:30:00,77.67,77.7,77.66,77.68,491048.0,75.1258,75.1548,75.1161,75.1354,491048.0
2020-01-10 13:35:00,77.68,77.69,77.59,77.6,428752.0,75.1354,75.1451,75.0484,75.0581,428752.0
2020-01-10 13:40:00,77.6,77.67,77.52,77.66,1197700.0,75.0581,75.1258,74.9807,75.1161,1197700.0
2020-01-10 13:45:00,77.65,77.68,77.61,77.67,392224.0,75.1064,75.1354,75.0677,75.1258,392224.0
2020-01-10 13:50:00,77.67,77.7,77.58,77.59,739796.0,75.1258,75.1548,75.0387,75.0484,739796.0
2020-01-10 13:55:00,77.58,77.69,77.58,77.68,407060.0,75.0387,75.1451,75.0387,75.1354,407060.0
2020-01-10 14:00:00,77.67,77.74,77.64,77.71,712608.0,75.1258,75.1935,75.0967,75.1644,712608.0
2020-01-10 14:05:00,77.7,77.73,77.67,77.7,589316.0,75.1548,75.1838,75.1258,75.1548,589316.0
2020-01-10 14:10:00,77.7,77.71,77.57,77.6,713440.0,75.1548,75.1644,75.029,75.0581,713440.0
2020-01-10 14:15:00,77.59,77.64,77.58,77.6,580292.0,75.0484,75.0967,75.0387,75.0581,580292.0
2020-01-10 14:20:00,77.59,77.61,77.51,77.54,734436.0,75.0484,75.0677,74.971,75.0,734436.0
2020-01-10 14:25:00,77.54,77.56,77.46,77.49,944032.0,75.0,75.0194,74.9226,74.9517,944032.0
2020-01-10 14:30:00,77.48,77.5,77.38,77.42,1123408.0,74.942,74.9613,74.8453,74.8839,1123408.0
2020-01-10 14:35:00,77.42,77.47,77.4,77.41,927928.0,74.8839,74.9323,74.8646,74.8743,927928.0
2020-01-10 14:40:00,77.41,77.47,77.36,77.38,914572.0,74.8743,74.9323,74.8259,74.8453,914572.0
2020-01-10 14:45:00,77.38,77.43,77.32,77.42,1305896.0,74.8453,74.8936,74.7872,74.8839,1305896.0
2020-01-10 14:50:00,77.42,77.47,77.41,77.46,718024.0,74.8839,74.9323,74.8743,74.9226,718024.0
2020-01-10 14:55:00,77.46,77.55,77.45,77.52,1403580.0,74.9226,75.0097,74.913,74.9807,1403580.0
2020-01-10 15:00:00,77.52,77.54,77.37,77.4,1164320.0,74.9807,75.0,74.8356,74.8646,1164320.0
2020-01-10 15:05:00,77.39,77.4,77.31,77.37,950048.0,74.8549,74.8646,74.7776,74.8356,950048.0
2020-01-10 15:10:00,77.37,77.53,77.36,77.43,1214984.0,74.8356,74.9903,74.8259,74.8936,1214984.0
2020-01-10 15:15:00,77.42,77.48,77.35,77.46,984192.0,74.8839,74.942,74.8162,74.9226,984192.0
2020-01-10 15:20:00,77.46,77.53,77.37,77.52,1079936.0,74.9226,74.9903,74.8356,74.9807,1079936.0
2020-01-10 15:25:00,77.52,77.58,77.51,77.54,1260100.0,74.9807,75.0387,74.971,75.0,1260100.0
2020-01-10 15:30:00,77.54,77.55,77.4,77.4,1045788.0,75.0,75.0097,74.8646,74.8646,1045788.0
2020-01-10 15:35:00,77.4,77.49,77.39,77.42,1002084.0,74.8646,74.9517,74.8549,74.8839,1002084.0
2020-01-10 15:40:00,77.42,77.45,77.32,77.42,1682024.0,74.8839,74.913,74.7872,74.8839,1682024.0
2020-01-10 15:45:00,77.42,77.47,77.36,77.37,1530448.0,74.8839,74.9323,74.8259,74.8356,1530448.0
2020-01-10 15:50:00,77.36,77.54,77.35,77.51,1981488.0,74.8259,75.0,74.8162,74.971,1981488.0
2020-01-10 15:55:00,77.51,77.61,77.5,77.59,3576984.0,74.971,75.0677,74.9613,75.0484,3576984.0
2020-01-13 09:30:00,77.92,78.25,77.91,78.23,6416316.0,75.3676,75.6868,75.3579,75.6674,6416316.0
2020-01-13 09:35:00,78.24,78.35,78.13,78.17,3870880.0,75.6771,75.7835,75.5707,75.6094,3870880.0
2020-01-13 09:40:00,78.17,78.23,78.02,78.17,2957676.0,75.6094,75.6674,75.4643,75.6094,2957676.0
2020-01-13 09:45:00,78.17,78.23,78.13,78.19,1953416.0,75.6094,75.6674,75.5707,75.6287,1953416.0
2020-01-13 09:50:00,78.19,78.2,78.03,78.07,1510148.0,75.6287,75.6384,75.474,75.5127,1510148.0
2020-01-13 09:55:00,78.07,78.29,78.07,78.23,1934444.0,75.5127,75.7254,75.5127,75.6674,1934444.0
2020-01-13 10:00:00,78.24,78.26,78.07,78.13,1595036.0,75.6771,75.6964,75.5127,75.5707,1595036.0
2020-01-13 10:05:00,78.12,78.14,77.95,78.0,2415184.0,75.561,75.5804,75.3966,75.4449,2415184.0
2020-01-13 10:10:00,78.0,78.07,77.97,78.01,1347156.0,75.4449,75.5127,75.4159,75.4546,1347156.0
2020-01-13 10:15:00,78.02,78.11,78.0,78.0,1280492.0,75.4643,75.5513,75.4449,75.4449,1280492.0
2020-01-13 10:20:00,78.0,78.05,77.94,78.04,1244916.0,75.4449,75.4933,75.3869,75.4836,1244916.0
2020-01-13 10:25:00,78.04,78.04,77.97,77.98,1012976.0,75.4836,75.4836,75.4159,75.4256,1012976.0
2020-01-13 10:30:00,77.98,78.02,77.88,77.92,1265900.0,75.4256,75.4643,75.3289,75.3676,1265900.0
2020-01-13 10:35:00,77.92,78.01,77.88,77.92,1318644.0,75.3676,75.4546,75.3289,75.3676,1318644.0
2020-01-13 10:40:00,77.91,77.94,77.79,77.83,1141348.0,75.3579,75.3869,75.2418,75.2805,1141348.0
2020-01-13 10:45:00,77.83,77.95,77.8,77.94,1167712.0,75.2805,75.3966,75.2515,75.3869,1167712.0
2020-01-13 10:50:00,77.94,78.01,77.92,78.0,992384.0,75.3869,75.4546,75.3676,75.4449,992384.0
2020-01-13 10:55:00,78.0,78.04,77.98,78.02,929292.0,75.4449,75.4836,75.4256,75.4643,929292.0
2020-01-13 11:00:00,78.02,78.06,77.92,77.97,1153980.0,75.4643,75.503,75.3676,75.4159,1153980.0
2020-01-13 11:05:00,77.97,77.97,77.85,77.94,1027208.0,75.4159,75.4159,75.2999,75.3869,1027208.0
2020-01-13 11:10:00,77.94,77.97,77.91,77.93,679872.0,75.3869,75.4159,75.3579,75.3772,679872.0
2020-01-13 11:15:00,77.93,78.02,77.92,77.97,767344.0,75.3772,75.4643,75.3676,75.4159,767344.0
2020-01-13 11:20:00,77.97,78.02,77.95,77.97,544792.0,75.4159,75.4643,75.3966,75.4159,544792.0
2020-01-13 11:25:00,77.97,78.1,77.92,78.06,1608664.0,75.4159,75.5417,75.3676,75.503,1608664.0
2020-01-13 11:30:00,78.05,78.17,78.04,78.08,1787444.0,75.4933,75.6094,75.4836,75.5223,1787444.0
2020-01-13 11:35:00,78.08,78.13,78.08,78.09,798648.0,75.5223,75.5707,75.5223,75.532,798648.0
2020-01-13 11:40:00,78.09,78.11,78.05,78.1,612596.0,75.532,75.5513,75.4933,75.5417,612596.0
2020-01-13 11:45:00,78.1,78.34,78.1,78.18,1162248.0,75.5417,75.7738,75.5417,75.6191,1162248.0
2020-01-13 11:50:00,78.18,78.19,78.11,78.12,785232.0,75.6191,75.6287,75.5513,75.561,785232.0
2020-01-13 11:55:00,78.12,78.2,78.09,78.2,930936.0,75.561,75.6384,75.532,75.6384,930936.0
2020-01-13 12:00:00,78.2,78.24,78.16,78.19,1051256.0,75.6384,75.6771,75.5997,75.6287,1051256.0
2020-01-13 12:05:00,78.2,78.2,78.16,78.18,519636.0,75.6384,75.6384,75.5997,75.6191,519636.0
2020-01-13 12:10:00,78.18,78.21,78.15,78.19,742212.0,75.6191,75.6481,75.59,75.6287,742212.0
2020-01-13 12:15:00,78.19,78.19,78.12,78.13,914144.0,75.6287,75.6287,75.561,75.5707,914144.0
2020-01-13 12:20:00,78.13,78.17,78.11,78.13,482432.0,75.5707,75.6094,75.5513,75.5707,482432.0
2020-01-13 12:25:00,78.13,78.16,78.11,78.15,434064.0,75.5707,75.5997,75.5513,75.59,434064.0
2020-01-13 12:30:00,78.15,78.26,78.14,78.23,1352680.0,75.59,75.6964,75.5804,75.6674,1352680.0
2020-01-13 12:35:00,78.23,78.28,78.2,78.25,890856.0,75.6674,75.7158,75.6384,75.6868,890856.0
2020-01-13 12:40:00,78.25,78.29,78.23,78.28,572580.0,75.6868,75.7254,75.6674,75.7158,572580.0
2020-01-13 12:45:00,78.28,78.32,78.25,78.26,1122128.0,75.7158,75.7545,75.6868,75.6964,1122128.0
2020-01-13 12:50:00,78.26,78.33,78.26,78.32,689392.0,75.6964,75.7641,75.6964,75.7545,689392.0
2020-01-13 12:55:00,78.31,78.33,78.28,78.28,479904.0,75.7448,75.7641,75.7158,75.7158,479904.0
2020-01-13 13:00:00,78.28,78.31,78.24,78.24,779808.0,75.7158,75.7448,75.6771,75.6771,779808.0
2020-01-13 13:05:00,78.24,78.33,78.22,78.3,903516.0,75.6771,75.7641,75.6577,75.7351,903516.0
2020-01-13 13:10:00,78.3,78.33,78.28,78.32,611208.0,75.7351,75.7641,75.7158,75.7545,611208.0
2020-01-13 13:15:00,78.31,78.34,78.29,78.33,525272.0,75.7448,75.7738,75.7254,75.7641,525272.0
2020-01-13 13:20:00,78.33,78.44,78.32,78.41,1308164.0,75.7641,75.8705,75.7545,75.8415,1308164.0
2020-01-13 13:25:00,78.42,78.42,78.37,78.4,626728.0,75.8512,75.8512,75.8028,75.8318,626728.0
2020-01-13 13:30:00,78.4,78.41,78.35,78.37,522636.0,75.8318,75.8415,75.7835,75.8028,522636.0
2020-01-13 13:35:00,78.36,78.39,78.36,78.38,368040.0,75.7932,75.8222,75.7932,75.8125,368040.0
2020-01-13 13:40:00,78.38,78.41,78.35,78.38,599312.0,75.8125,75.8415,75.7835,75.8125,599312.0
2020-01-13 13:45:00,78.38,78.42,78.37,78.42,555972.0,75.8125,75.8512,75.8028,75.8512,555972.0
2020-01-13 13:50:00,78.42,78.45,78.39,78.41,488792.0,75.8512,75.8802,75.8222,75.8415,488792.0
2020-01-13 13:55:00,78.42,78.44,78.39,78.41,688340.0,75.8512,75.8705,75.8222,75.8415,688340.0
2020-01-13 14:00:00,78.39,78.41,78.33,78.38,827512.0,75.8222,75.8415,75.7641,75.8125,827512.0
2020-01-13 14:05:00,78.38,78.48,78.38,78.47,1109648.0,75.8125,75.9092,75.8125,75.8996,1109648.0
2020-01-13 14:10:00,78.47,78.69,78.46,78.47,848036.0,75.8996,76.1123,75.8899,75.8996,848036.0
2020-01-13 14:15:00,78.47,78.6,78.46,78.59,1293228.0,75.8996,76.0253,75.8899,76.0156,1293228.0
2020-01-13 14:20:00,78.59,78.63,78.55,78.62,1084164.0,76.0156,76.0543,75.9769,76.0446,1084164.0
2020-01-13 14:25:00,78.62,78.69,78.58,78.66,1262164.0,76.0446,76.1123,76.0059,76.0833,1262164.0
2020-01-13 14:30:00,78.66,78.73,78.64,78.68,1330432.0,76.0833,76.151,76.064,76.1027,1330432.0
2020-01-13 14:35:00,78.68,78.7,78.63,78.66,1046996.0,76.1027,76.122,76.0543,76.0833,1046996.0
2020-01-13 14:40:00,78.66,78.67,78.59,78.63,888764.0,76.0833,76.093,76.0156,76.0543,888764.0
2020-01-13 14:45:00,78.63,78.67,78.6,78.67,746332.0,76.0543,76.093,76.0253,76.093,746332.0
2020-01-13 14:50:00,78.67,78.7,78.65,78.7,816268.0,76.093,76.122,76.0737,76.122,816268.0
2020-01-13 14:55:00,78.7,78.75,78.69,78.73,833216.0,76.122,76.1704,76.1123,76.151,833216.0
2020-01-13 15:00:00,78.73,78.75,78.71,78.74,923764.0,76.151,76.1704,76.1317,76.1607,923764.0
2020-01-13 15:05:00,78.74,78.75,78.7,78.72,834820.0,76.1607,76.1704,76.122,76.1414,834820.0
2020-01-13 15:10:00,78.72,78.73,78.66,78.67,787504.0,76.1414,76.151,76.0833,76.093,787504.0
2020-01-13 15:15:00,78.68,78.71,78.66,78.68,604388.0,76.1027,76.1317,76.0833,76.1027,604388.0
2020-01-13 15:20:00,78.68,78.81,78.68,78.79,1272020.0,76.1027,76.2284,76.1027,76.2091,1272020.0
2020-01-13 15:25:00,78.79,78.82,78.73,78.79,992236.0,76.2091,76.2381,76.151,76.2091,992236.0
2020-01-13 15:30:00,78.79,78.87,78.78,78.86,1263640.0,76.2091,76.2864,76.1994,76.2768,1263640.0
2020-01-13 15:35:00,78.86,78.88,78.83,78.87,947192.0,76.2768,76.2961,76.2478,76.2864,947192.0
2020-01-13 15:40:00,78.87,78.97,78.83,78.96,1662724.0,76.2864,76.3832,76.2478,76.3735,1662724.0
2020-01-13 15:45:00,78.96,78.99,78.92,78.97,1510632.0,76.3735,76.4025,76.3348,76.3832,1510632.0
2020-01-13 15:50:00,78.97,79.21,78.97,79.2,3456572.0,76.3832,76.6153,76.3832,76.6056,3456572.0
2020-01-13 15:55:00,79.2,79.27,79.16,79.24,5346148.0,76.6056,76.6733,76.5669,76.6443,5346148.0
2020-01-14 09:30:00,79.17,79.29,78.89,79.09,6764408.0,76.5766,76.6927,76.3058,76.4992,6764408.0
2020-01-14 09:35:00,79.1,79.31,78.98,79.22,3076064.0,76.5089,76.712,76.3928,76.625,3076064.0
2020-01-14 09:40:00,79.22,79.29,78.99,79.07,2905808.0,76.625,76.6927,76.4025,76.4799,2905808.0
2020-01-14 09:45:00,79.07,79.11,78.81,78.85,2803924.0,76.4799,76.5186,76.2284,76.2671,2803924.0
2020-01-14 09:50:00,78.84,78.89,78.66,78.84,3653176.0,76.2574,76.3058,76.0833,76.2574,3653176.0
2020-01-14 09:55:00,78.84,78.84,78.34,78.44,3666944.0,76.2574,76.2574,75.7738,75.8705,3666944.0
2020-01-14 10:00:00,78.45,78.8,78.37,78.77,2967548.0,75.8802,76.2187,75.8028,76.1897,2967548.0
2020-01-14 10:05:00,78.77,78.97,78.68,78.95,2376000.0,76.1897,76.3832,76.1027,76.3638,2376000.0
2020-01-14 10:10:00,78.96,79.08,78.86,79.05,2399788.0,76.3735,76.4896,76.2768,76.4606,2399788.0
2020-01-14 10:15:00,79.04,79.19,78.92,79.08,2565000.0,76.4509,76.596,76.3348,76.4896,2565000.0
2020-01-14 10:20:00,79.07,79.12,78.99,79.1,1673652.0,76.4799,76.5283,76.4025,76.5089,1673652.0
2020-01-14 10:25:00,79.1,79.21,79.06,79.15,1619556.0,76.5089,76.6153,76.4702,76.5573,1619556.0
2020-01-14 10:30:00,79.16,79.39,79.14,79.32,2852256.0,76.5669,76.7894,76.5476,76.7217,2852256.0
2020-01-14 10:35:00,79.32,79.33,79.21,79.25,1729304.0,76.7217,76.7314,76.6153,76.654,1729304.0
2020-01-14 10:40:00,79.25,79.28,79.1,79.17,1565536.0,76.654,76.683,76.5089,76.5766,1565536.0
2020-01-14 10:45:00,79.17,79.18,78.89,78.93,2023812.0,76.5766,76.5863,76.3058,76.3445,2023812.0
2020-01-14 10:50:00,78.92,78.92,78.73,78.8,2265872.0,76.3348,76.3348,76.151,76.2187,2265872.0
2020-01-14 10:55:00,78.8,78.95,78.69,78.94,2067152.0,76.2187,76.3638,76.1123,76.3542,2067152.0
2020-01-14 11:00:00,78.94,79.04,78.9,78.96,1282404.0,76.3542,76.4509,76.3155,76.3735,1282404.0
2020-01-14 11:05:00,78.96,79.05,78.91,78.96,1090416.0,76.3735,76.4606,76.3251,76.3735,1090416.0
2020-01-14 11:10:00,78.96,78.97,78.86,78.87,1032584.0,76.3735,76.3832,76.2768,76.2864,1032584.0
2020-01-14 11:15:00,78.87,78.93,78.86,78.91,678004.0,76.2864,76.3445,76.2768,76.3251,678004.0
2020-01-14 11:20:00,78.92,78.96,78.75,78.86,1311796.0,76.3348,76.3735,76.1704,76.2768,1311796.0
2020-01-14 11:25:00,78.87,78.94,78.8,78.84,737288.0,76.2864,76.3542,76.2187,76.2574,737288.0
2020-01-14 11:30:00,78.84,78.86,78.76,78.8,784892.0,76.2574,76.2768,76.1801,76.2187,784892.0
2020-01-14 11:35:00,78.8,78.91,78.8,78.89,832060.0,76.2187,76.3251,76.2187,76.3058,832060.0
2020-01-14 11:40:00,78.89,78.89,78.65,78.72,1571508.0,76.3058,76.3058,76.0737,76.1414,1571508.0
2020-01-14 11:45:00,78.72,78.84,78.7,78.81,1137096.0,76.1414,76.2574,76.122,76.2284,1137096.0
2020-01-14 11:50:00,78.81,78.95,78.81,78.94,810612.0,76.2284,76.3638,76.2284,76.3542,810612.0
2020-01-14 11:55:00,78.94,79.15,78.94,79.14,1405592.0,76.3542,76.5573,76.3542,76.5476,1405592.0
2020-01-14 12:00:00,79.13,79.17,79.03,79.06,1499872.0,76.5379,76.5766,76.4412,76.4702,1499872.0
2020-01-14 12:05:00,79.06,79.07,78.95,79.01,1063552.0,76.4702,76.4799,76.3638,76.4219,1063552.0
2020-01-14 12:10:00,79.01,79.01,78.89,78.94,876404.0,76.4219,76.4219,76.3058,76.3542,876404.0
2020-01-14 12:15:00,78.94,78.95,78.84,78.87,885160.0,76.3542,76.3638,76.2574,76.2864,885160.0
2020-01-14 12:20:00,78.87,78.92,78.85,78.91,721100.0,76.2864,76.3348,76.2671,76.3251,721100.0
2020-01-14 12:25:00,78.91,78.92,78.79,78.8,753872.0,76.3251,76.3348,76.2091,76.2187,753872.0
2020-01-14 12:30:00,78.81,78.84,78.77,78.77,804360.0,76.2284,76.2574,76.1897,76.1897,804360.0
2020-01-14 12:35:00,78.77,78.86,78.76,78.86,814268.0,76.1897,76.2768,76.1801,76.2768,814268.0
2020-01-14 12:40:00,78.86,78.87,78.75,78.78,891412.0,76.2768,76.2864,76.1704,76.1994,891412.0
2020-01-14 12:45:00,78.78,78.8,78.7,78.71,887360.0,76.1994,76.2187,76.122,76.1317,887360.0
2020-01-14 12:50:00,78.71,78.75,78.67,78.7,972704.0,76.1317,76.1704,76.093,76.122,972704.0
2020-01-14 12:55:00,78.7,78.73,78.65,78.68,948524.0,76.122,76.151,76.0737,76.1027,948524.0
2020-01-14 13:00:00,78.68,78.85,78.68,78.79,1035536.0,76.1027,76.2671,76.1027,76.2091,1035536.0
2020-01-14 13:05:00,78.79,78.89,78.77,78.85,960912.0,76.2091,76.3058,76.1897,76.2671,960912.0
2020-01-14 13:10:00,78.86,78.87,78.76,78.77,664216.0,76.2768,76.2864,76.1801,76.1897,664216.0
2020-01-14 13:15:00,78.77,78.86,78.77,78.81,487860.0,76.1897,76.2768,76.1897,76.2284,487860.0
2020-01-14 13:20:00,78.81,78.84,78.79,78.79,403572.0,76.2284,76.2574,76.2091,76.2091,403572.0
2020-01-14 13:25:00,78.79,78.9,78.77,78.88,817112.0,76.2091,76.3155,76.1897,76.2961,817112.0
2020-01-14 13:30:00,78.88,78.97,78.88,78.96,932972.0,76.2961,76.3832,76.2961,76.3735,932972.0
2020-01-14 13:35:00,78.96,78.96,78.42,78.78,3578988.0,76.3735,76.3735,75.8512,76.1994,3578988.0
2020-01-14 13:40:00,78.79,78.84,78.44,78.47,2040980.0,76.2091,76.2574,75.8705,75.8996,2040980.0
2020-01-14 13:45:00,78.48,78.59,78.34,78.59,2204540.0,75.9092,76.0156,75.7738,76.0156,2204540.0
2020-01-14 13:50:00,78.57,78.6,78.31,78.33,1737592.0,75.9963,76.0253,75.7448,75.7641,1737592.0
2020-01-14 13:55:00,78.33,78.53,78.19,78.35,2757720.0,75.7641,75.9576,75.6287,75.7835,2757720.0
2020-01-14 14:00:00,78.35,78.48,78.17,78.27,2182048.0,75.7835,75.9092,75.6094,75.7061,2182048.0
2020-01-14 14:05:00,78.27,78.34,78.08,78.21,2186448.0,75.7061,75.7738,75.5223,75.6481,2186448.0
2020-01-14 14:10:00,78.22,78.28,78.04,78.17,2222556.0,75.6577,75.7158,75.4836,75.6094,2222556.0
2020-01-14 14:15:00,78.18,78.33,78.16,78.25,1834892.0,75.6191,75.7641,75.5997,75.6868,1834892.0
2020-01-14 14:20:00,78.25,78.36,78.17,78.36,1353560.0,75.6868,75.7932,75.6094,75.7932,1353560.0
2020-01-14 14:25:00,78.36,78.75,78.34,78.55,1575544.0,75.7932,76.1704,75.7738,75.9769,1575544.0
2020-01-14 14:30:00,78.54,78.64,78.47,78.56,1358772.0,75.9673,76.064,75.8996,75.9866,1358772.0
2020-01-14 14:35:00,78.57,78.66,78.52,78.61,979732.0,75.9963,76.0833,75.9479,76.035,979732.0
2020-01-14 14:40:00,78.61,78.69,78.57,78.66,792996.0,76.035,76.1123,75.9963,76.0833,792996.0
2020-01-14 14:45:00,78.67,78.7,78.58,78.58,1054624.0,76.093,76.122,76.0059,76.0059,1054624.0
2020-01-14 14:50:00,78.58,78.61,78.52,78.55,821184.0,76.0059,76.035,75.9479,75.9769,821184.0
2020-01-14 14:55:00,78.55,78.57,78.33,78.38,1071292.0,75.9769,75.9963,75.7641,75.8125,1071292.0
2020-01-14 15:00:00,78.38,78.46,78.33,78.37,849452.0,75.8125,75.8899,75.7641,75.8028,849452.0
2020-01-14 15:05:00,78.37,78.44,78.33,78.33,598996.0,75.8028,75.8705,75.7641,75.7641,598996.0
2020-01-14 15:10:00,78.33,78.38,78.23,78.3,910652.0,75.7641,75.8125,75.6674,75.7351,910652.0
2020-01-14 15:15:00,78.3,78.39,78.24,78.32,813156.0,75.7351,75.8222,75.6771,75.7545,813156.0
2020-01-14 15:20:00,78.32,78.38,78.3,78.35,492156.0,75.7545,75.8125,75.7351,75.7835,492156.0
2020-01-14 15:25:00,78.34,78.36,78.21,78.24,909844.0,75.7738,75.7932,75.6481,75.6771,909844.0
2020-01-14 15:30:00,78.23,78.32,78.19,78.26,1185700.0,75.6674,75.7545,75.6287,75.6964,1185700.0
2020-01-14 15:35:00,78.26,78.36,78.23,78.32,918128.0,75.6964,75.7932,75.6674,75.7545,918128.0
2020-01-14 15:40:00,78.32,78.49,78.32,78.49,1266452.0,75.7545,75.9189,75.7545,75.9189,1266452.0
2020-01-14 15:45:00,78.49,78.55,78.36,78.36,1611708.0,75.9189,75.9769,75.7932,75.7932,1611708.0
2020-01-14 15:50:00,78.36,78.37,78.06,78.13,3708792.0,75.7932,75.8028,75.503,75.5707,3708792.0
2020-01-14 15:55:00,78.11,78.2,78.1,78.17,3666060.0,75.5513,75.6384,75.5417,75.6094,3666060.0
2020-01-15 09:30:00,77.96,78.35,77.86,78.29,4919016.0,75.4063,75.7835,75.3095,75.7254,4919016.0
2020-01-15 09:35:00,78.29,78.56,78.28,78.52,3791884.0,75.7254,75.9866,75.7158,75.9479,3791884.0
2020-01-15 09:40:00,78.53,78.58,78.35,78.41,2504688.0,75.9576,76.0059,75.7835,75.8415,2504688.0
2020-01-15 09:45:00,78.41,78.52,78.31,78.49,2316604.0,75.8415,75.9479,75.7448,75.9189,2316604.0
2020-01-15 09:50:00,78.49,78.68,78.41,78.67,2115328.0,75.9189,76.1027,75.8415,76.093,2115328.0
2020-01-15 09:55:00,78.67,78.86,78.64,78.84,2695384.0,76.093,76.2768,76.064,76.2574,2695384.0
2020-01-15 10:00:00,78.84,78.88,78.68,78.76,2200788.0,76.2574,76.2961,76.1027,76.1801,2200788.0
2020-01-15 10:05:00,78.77,78.82,78.67,78.81,1327580.0,76.1897,76.2381,76.093,76.2284,1327580.0
2020-01-15 10:10:00,78.81,78.84,78.68,78.72,1199500.0,76.2284,76.2574,76.1027,76.1414,1199500.0
2020-01-15 10:15:00,78.72,78.82,78.65,78.78,1290364.0,76.1414,76.2381,76.0737,76.1994,1290364.0
2020-01-15 10:20:00,78.77,78.78,78.53,78.58,1471996.0,76.1897,76.1994,75.9576,76.0059,1471996.0
2020-01-15 10:25:00,78.58,78.61,78.5,78.56,1634132.0,76.0059,76.035,75.9286,75.9866,1634132.0
2020-01-15 10:30:00,78.56,78.61,78.45,78.51,1340772.0,75.9866,76.035,75.8802,75.9382,1340772.0
2020-01-15 10:35:00,78.51,78.67,78.51,78.52,1228944.0,75.9382,76.093,75.9382,75.9479,1228944.0
2020-01-15 10:40:00,78.51,78.61,78.49,78.56,835980.0,75.9382,76.035,75.9189,75.9866,835980.0
2020-01-15 10:45:00,78.56,78.63,78.55,78.58,638724.0,75.9866,76.0543,75.9769,76.0059,638724.0
2020-01-15 10:50:00,78.58,78.64,78.54,78.57,792880.0,76.0059,76.064,75.9673,75.9963,792880.0
2020-01-15 10:55:00,78.57,78.63,78.54,78.63,611664.0,75.9963,76.0543,75.9673,76.0543,611664.0
2020-01-15 11:00:00,78.62,78.67,78.48,78.54,1319768.0,76.0446,76.093,75.9092,75.9673,1319768.0
2020-01-15 11:05:00,78.54,78.54,78.42,78.46,852648.0,75.9673,75.9673,75.8512,75.8899,852648.0
2020-01-15 11:10:00,78.47,78.55,78.39,78.52,1114760.0,75.8996,75.9769,75.8222,75.9479,1114760.0
2020-01-15 11:15:00,78.52,78.61,78.52,78.57,754208.0,75.9479,76.035,75.9479,75.9963,754208.0
2020-01-15 11:20:00,78.57,78.58,78.47,78.51,749272.0,75.9963,76.0059,75.8996,75.9382,749272.0
2020-01-15 11:25:00,78.51,78.53,78.38,78.41,944064.0,75.9382,75.9576,75.8125,75.8415,944064.0
2020-01-15 11:30:00,78.4,78.48,78.35,78.45,849308.0,75.8318,75.9092,75.7835,75.8802,849308.0
2020-01-15 11:35:00,78.45,78.56,78.45,78.55,795188.0,75.8802,75.9866,75.8802,75.9769,795188.0
2020-01-15 11:40:00,78.55,78.6,78.54,78.56,738552.0,75.9769,76.0253,75.9673,75.9866,738552.0
2020-01-15 11:45:00,78.57,78.64,78.54,78.57,761788.0,75.9963,76.064,75.9673,75.9963,761788.0
2020-01-15 11:50:00,78.57,78.58,78.46,78.5,769464.0,75.9963,76.0059,75.8899,75.9286,769464.0
2020-01-15 11:55:00,78.51,78.58,78.42,78.49,722756.0,75.9382,76.0059,75.8512,75.9189,722756.0
2020-01-15 12:00:00,78.48,78.5,78.44,78.45,657524.0,75.9092,75.9286,75.8705,75.8802,657524.0
2020-01-15 12:05:00,78.45,78.58,78.45,78.46,717604.0,75.8802,76.0059,75.8802,75.8899,717604.0
2020-01-15 12:10:00,78.46,78.6,78.45,78.59,603656.0,75.8899,76.0253,75.8802,76.0156,603656.0
2020-01-15 12:15:00,78.59,78.61,78.5,78.53,567368.0,76.0156,76.035,75.9286,75.9576,567368.0
2020-01-15 12:20:00,78.53,78.59,78.52,78.57,302916.0,75.9576,76.0156,75.9479,75.9963,302916.0
2020-01-15 12:25:00,78.57,78.65,78.56,78.59,687248.0,75.9963,76.0737,75.9866,76.0156,687248.0
2020-01-15 12:30:00,78.59,78.61,78.51,78.53,556044.0,76.0156,76.035,75.9382,75.9576,556044.0
2020-01-15 12:35:00,78.54,78.61,78.48,78.58,669840.0,75.9673,76.035,75.9092,76.0059,669840.0
2020-01-15 12:40:00,78.58,78.63,78.57,78.58,466612.0,76.0059,76.0543,75.9963,76.0059,466612.0
2020-01-15 12:45:00,78.57,78.63,78.52,78.52,520380.0,75.9963,76.0543,75.9479,75.9479,520380.0
2020-01-15 12:50:00,78.52,78.56,78.42,78.47,863236.0,75.9479,75.9866,75.8512,75.8996,863236.0
2020-01-15 12:55:00,78.47,78.51,78.45,78.48,659704.0,75.8996,75.9382,75.8802,75.9092,659704.0
2020-01-15 13:00:00,78.48,78.54,78.39,78.49,896476.0,75.9092,75.9673,75.8222,75.9189,896476.0
2020-01-15 13:05:00,78.49,78.56,78.42,78.46,789432.0,75.9189,75.9866,75.8512,75.8899,789432.0
2020-01-15 13:10:00,78.46,78.57,78.43,78.54,881548.0,75.8899,75.9963,75.8609,75.9673,881548.0
2020-01-15 13:15:00,78.54,78.61,78.52,78.59,663404.0,75.9673,76.035,75.9479,76.0156,663404.0
2020-01-15 13:20:00,78.59,78.6,78.47,78.49,742164.0,76.0156,76.0253,75.8996,75.9189,742164.0
2020-01-15 13:25:00,78.48,78.51,78.44,78.49,593192.0,75.9092,75.9382,75.8705,75.9189,593192.0
2020-01-15 13:30:00,78.49,78.55,78.35,78.41,1108504.0,75.9189,75.9769,75.7835,75.8415,1108504.0
2020-01-15 13:35:00,78.42,78.46,78.39,78.44,500288.0,75.8512,75.8899,75.8222,75.8705,500288.0
2020-01-15 13:40:00,78.44,78.46,78.31,78.32,609096.0,75.8705,75.8899,75.7448,75.7545,609096.0
2020-01-15 13:45:00,78.31,78.34,78.29,78.32,834604.0,75.7448,75.7738,75.7254,75.7545,834604.0
2020-01-15 13:50:00,78.32,78.34,78.04,78.06,1421908.0,75.7545,75.7738,75.4836,75.503,1421908.0
2020-01-15 13:55:00,78.06,78.17,78.05,78.17,1280288.0,75.503,75.6094,75.4933,75.6094,1280288.0
2020-01-15 14:00:00,78.17,78.28,78.13,78.26,1312856.0,75.6094,75.7158,75.5707,75.6964,1312856.0
2020-01-15 14:05:00,78.27,78.37,78.22,78.34,958492.0,75.7061,75.8028,75.6577,75.7738,958492.0
2020-01-15 14:10:00,78.35,78.36,78.3,78.31,666056.0,75.7835,75.7932,75.7351,75.7448,666056.0
2020-01-15 14:15:00,78.32,78.34,78.25,78.3,574788.0,75.7545,75.7738,75.6868,75.7351,574788.0
2020-01-15 14:20:00,78.3,78.33,78.24,78.26,655680.0,75.7351,75.7641,75.6771,75.6964,655680.0
2020-01-15 14:25:00,78.27,78.35,78.26,78.33,475500.0,75.7061,75.7835,75.6964,75.7641,475500.0
2020-01-15 14:30:00,78.33,78.39,78.3,78.38,539504.0,75.7641,75.8222,75.7351,75.8125,539504.0
2020-01-15 14:35:00,78.37,78.46,78.36,78.41,651732.0,75.8028,75.8899,75.7932,75.8415,651732.0
2020-01-15 14:40:00,78.41,78.42,78.38,78.4,446128.0,75.8415,75.8512,75.8125,75.8318,446128.0
2020-01-15 14:45:00,78.4,78.44,78.33,78.36,591964.0,75.8318,75.8705,75.7641,75.7932,591964.0
2020-01-15 14:50:00,78.36,78.38,78.29,78.38,652592.0,75.7932,75.8125,75.7254,75.8125,652592.0
2020-01-15 14:55:00,78.37,78.39,78.23,78.24,822588.0,75.8028,75.8222,75.6674,75.6771,822588.0
2020-01-15 15:00:00,78.25,78.25,78.19,78.2,805972.0,75.6868,75.6868,75.6287,75.6384,805972.0
2020-01-15 15:05:00,78.2,78.21,78.09,78.11,829916.0,75.6384,75.6481,75.532,75.5513,829916.0
2020-01-15 15:10:00,78.1,78.16,78.01,78.08,1202892.0,75.5417,75.5997,75.4546,75.5223,1202892.0
2020-01-15 15:15:00,78.08,78.08,77.94,77.98,1332864.0,75.5223,75.5223,75.3869,75.4256,1332864.0
2020-01-15 15:20:00,77.98,78.01,77.86,77.89,1471076.0,75.4256,75.4546,75.3095,75.3386,1471076.0
2020-01-15 15:25:00,77.89,77.93,77.73,77.81,2543052.0,75.3386,75.3772,75.1838,75.2612,2543052.0
2020-01-15 15:30:00,77.82,77.82,77.39,77.54,3795864.0,75.2708,75.2708,74.8549,75.0,3795864.0
2020-01-15 15:35:00,77.53,77.74,77.51,77.73,2663396.0,74.9903,75.1935,74.971,75.1838,2663396.0
2020-01-15 15:40:00,77.74,77.74,77.48,77.51,2631596.0,75.1935,75.1935,74.942,74.971,2631596.0
2020-01-15 15:45:00,77.51,77.67,77.46,77.66,2594896.0,74.971,75.1258,74.9226,75.1161,2594896.0
2020-01-15 15:50:00,77.66,77.77,77.66,77.71,2655840.0,75.1161,75.2225,75.1161,75.1644,2655840.0
2020-01-15 15:55:00,77.71,77.89,77.65,77.88,2888484.0,75.1644,75.3386,75.1064,75.3289,2888484.0
2020-01-16 09:30:00,78.4,78.73,78.39,78.69,5913396.0,75.8318,76.151,75.8222,76.1123,5913396.0
2020-01-16 09:35:00,78.69,78.72,78.58,78.7,2478044.0,76.1123,76.1414,76.0059,76.122,2478044.0
2020-01-16 09:40:00,78.71,78.82,78.67,78.68,2835980.0,76.1317,76.2381,76.093,76.1027,2835980.0
2020-01-16 09:45:00,78.68,78.75,78.56,78.61,2379592.0,76.1027,76.1704,75.9866,76.035,2379592.0
2020-01-16 09:50:00,78.62,78.73,78.54,78.67,1896032.0,76.0446,76.151,75.9673,76.093,1896032.0
2020-01-16 09:55:00,78.67,78.69,78.6,78.64,1227328.0,76.093,76.1123,76.0253,76.064,1227328.0
2020-01-16 10:00:00,78.64,78.73,78.6,78.67,1542220.0,76.064,76.151,76.0253,76.093,1542220.0
2020-01-16 10:05:00,78.67,78.89,78.67,78.89,2511068.0,76.093,76.3058,76.093,76.3058,2511068.0
2020-01-16 10:10:00,78.89,78.92,78.79,78.81,1478472.0,76.3058,76.3348,76.2091,76.2284,1478472.0
2020-01-16 10:15:00,78.81,78.85,78.76,78.76,895400.0,76.2284,76.2671,76.1801,76.1801,895400.0
2020-01-16 10:20:00,78.76,78.77,78.65,78.68,1631040.0,76.1801,76.1897,76.0737,76.1027,1631040.0
2020-01-16 10:25:00,78.69,78.7,78.58,78.67,1508288.0,76.1123,76.122,76.0059,76.093,1508288.0
2020-01-16 10:30:00,78.67,78.68,78.61,78.64,730660.0,76.093,76.1027,76.035,76.064,730660.0
2020-01-16 10:35:00,78.65,78.67,78.46,78.52,1960456.0,76.0737,76.093,75.8899,75.9479,1960456.0
2020-01-16 10:40:00,78.52,78.6,78.42,78.52,1378804.0,75.9479,76.0253,75.8512,75.9479,1378804.0
2020-01-16 10:45:00,78.51,78.56,78.47,78.54,892932.0,75.9382,75.9866,75.8996,75.9673,892932.0
2020-01-16 10:50:00,78.53,78.56,78.35,78.36,1417536.0,75.9576,75.9866,75.7835,75.7932,1417536.0
2020-01-16 10:55:00,78.37,78.4,78.17,78.2,2047648.0,75.8028,75.8318,75.6094,75.6384,2047648.0
2020-01-16 11:00:00,78.22,78.36,78.2,78.34,1530340.0,75.6577,75.7932,75.6384,75.7738,1530340.0
2020-01-16 11:05:00,78.35,78.46,78.32,78.33,1307480.0,75.7835,75.8899,75.7545,75.7641,1307480.0
2020-01-16 11:10:00,78.34,78.34,78.07,78.11,1449440.0,75.7738,75.7738,75.5127,75.5513,1449440.0
2020-01-16 11:15:00,78.11,78.21,78.03,78.14,1562144.0,75.5513,75.6481,75.474,75.5804,1562144.0
2020-01-16 11:20:00,78.14,78.22,78.02,78.07,1392560.0,75.5804,75.6577,75.4643,75.5127,1392560.0
2020-01-16 11:25:00,78.06,78.32,78.02,78.28,1357256.0,75.503,75.7545,75.4643,75.7158,1357256.0
2020-01-16 11:30:00,78.28,78.31,78.17,78.25,920284.0,75.7158,75.7448,75.6094,75.6868,920284.0
2020-01-16 11:35:00,78.24,78.33,78.24,78.24,614684.0,75.6771,75.7641,75.6771,75.6771,614684.0
2020-01-16 11:40:00,78.25,78.36,78.24,78.33,664344.0,75.6868,75.7932,75.6771,75.7641,664344.0
2020-01-16 11:45:00,78.34,78.39,78.32,78.33,643712.0,75.7738,75.8222,75.7545,75.7641,643712.0
2020-01-16 11:50:00,78.33,78.37,78.29,78.33,472968.0,75.7641,75.8028,75.7254,75.7641,472968.0
2020-01-16 11:55:00,78.34,78.36,78.31,78.33,391964.0,75.7738,75.7932,75.7448,75.7641,391964.0
2020-01-16 12:00:00,78.32,78.37,78.32,78.35,368316.0,75.7545,75.8028,75.7545,75.7835,368316.0
2020-01-16 12:05:00,78.35,78.36,78.27,78.27,331612.0,75.7835,75.7932,75.7061,75.7061,331612.0
2020-01-16 12:10:00,78.27,78.27,78.18,78.24,534180.0,75.7061,75.7061,75.6191,75.6771,534180.0
2020-01-16 12:15:00,78.24,78.24,78.16,78.22,591292.0,75.6771,75.6771,75.5997,75.6577,591292.0
2020-01-16 12:20:00,78.22,78.22,78.11,78.14,568796.0,75.6577,75.6577,75.5513,75.5804,568796.0
2020-01-16 12:25:00,78.14,78.21,78.14,78.17,411660.0,75.5804,75.6481,75.5804,75.6094,411660.0
2020-01-16 12:30:00,78.17,78.3,78.16,78.29,523568.0,75.6094,75.7351,75.5997,75.7254,523568.0
2020-01-16 12:35:00,78.29,78.29,78.2,78.21,595476.0,75.7254,75.7254,75.6384,75.6481,595476.0
2020-01-16 12:40:00,78.21,78.26,78.2,78.23,314152.0,75.6481,75.6964,75.6384,75.6674,314152.0
2020-01-16 12:45:00,78.22,78.26,78.21,78.24,235232.0,75.6577,75.6964,75.6481,75.6771,235232.0
2020-01-16 12:50:00,78.24,78.25,78.16,78.2,307984.0,75.6771,75.6868,75.5997,75.6384,307984.0
2020-01-16 12:55:00,78.21,78.26,78.2,78.21,318988.0,75.6481,75.6964,75.6384,75.6481,318988.0
2020-01-16 13:00:00,78.22,78.24,78.2,78.22,223708.0,75.6577,75.6771,75.6384,75.6577,223708.0
2020-01-16 13:05:00,78.22,78.26,78.19,78.25,399004.0,75.6577,75.6964,75.6287,75.6868,399004.0
2020-01-16 13:10:00,78.25,78.27,78.17,78.19,338280.0,75.6868,75.7061,75.6094,75.6287,338280.0
2020-01-16 13:15:00,78.19,78.25,78.19,78.22,338680.0,75.6287,75.6868,75.6287,75.6577,338680.0
2020-01-16 13:20:00,78.22,78.26,78.21,78.21,400900.0,75.6577,75.6964,75.6481,75.6481,400900.0
2020-01-16 13:25:00,78.21,78.3,78.2,78.25,343220.0,75.6481,75.7351,75.6384,75.6868,343220.0
2020-01-16 13:30:00,78.25,78.35,78.21,78.34,544312.0,75.6868,75.7835,75.6481,75.7738,544312.0
2020-01-16 13:35:00,78.34,78.4,78.33,78.33,654996.0,75.7738,75.8318,75.7641,75.7641,654996.0
2020-01-16 13:40:00,78.34,78.45,78.34,78.43,650568.0,75.7738,75.8802,75.7738,75.8609,650568.0
2020-01-16 13:45:00,78.43,78.45,78.4,78.42,486096.0,75.8609,75.8802,75.8318,75.8512,486096.0
2020-01-16 13:50:00,78.42,78.47,78.39,78.47,484368.0,75.8512,75.8996,75.8222,75.8996,484368.0
2020-01-16 13:55:00,78.47,78.47,78.42,78.42,457520.0,75.8996,75.8996,75.8512,75.8512,457520.0
2020-01-16 14:00:00,78.42,78.45,78.38,78.41,543148.0,75.8512,75.8802,75.8125,75.8415,543148.0
2020-01-16 14:05:00,78.42,78.44,78.39,78.43,335192.0,75.8512,75.8705,75.8222,75.8609,335192.0
2020-01-16 14:10:00,78.43,78.45,78.41,78.43,281436.0,75.8609,75.8802,75.8415,75.8609,281436.0
2020-01-16 14:15:00,78.44,78.53,78.42,78.47,946304.0,75.8705,75.9576,75.8512,75.8996,946304.0
2020-01-16 14:20:00,78.48,78.5,78.44,78.44,654920.0,75.9092,75.9286,75.8705,75.8705,654920.0
2020-01-16 14:25:00,78.44,78.49,78.42,78.49,471888.0,75.8705,75.9189,75.8512,75.9189,471888.0
2020-01-16 14:30:00,78.49,78.5,78.45,78.5,313904.0,75.9189,75.9286,75.8802,75.9286,313904.0
2020-01-16 14:35:00,78.49,78.55,78.46,78.55,471688.0,75.9189,75.9769,75.8899,75.9769,471688.0
2020-01-16 14:40:00,78.54,78.58,78.53,78.55,748696.0,75.9673,76.0059,75.9576,75.9769,748696.0
2020-01-16 14:45:00,78.55,78.56,78.49,78.5,729712.0,75.9769,75.9866,75.9189,75.9286,729712.0
2020-01-16 14:50:00,78.5,78.54,78.49,78.52,435152.0,75.9286,75.9673,75.9189,75.9479,435152.0
2020-01-16 14:55:00,78.52,78.53,78.46,78.47,485968.0,75.9479,75.9576,75.8899,75.8996,485968.0
2020-01-16 15:00:00,78.47,78.48,78.4,78.42,811604.0,75.8996,75.9092,75.8318,75.8512,811604.0
2020-01-16 15:05:00,78.41,78.48,78.41,78.47,521172.0,75.8415,75.9092,75.8415,75.8996,521172.0
2020-01-16 15:10:00,78.47,78.52,78.44,78.51,589284.0,75.8996,75.9479,75.8705,75.9382,589284.0
2020-01-16 15:15:00,78.51,78.57,78.46,78.56,771240.0,75.9382,75.9963,75.8899,75.9866,771240.0
2020-01-16 15:20:00,78.57,78.63,78.55,78.58,845132.0,75.9963,76.0543,75.9769,76.0059,845132.0
2020-01-16 15:25:00,78.6,78.61,78.51,78.53,729328.0,76.0253,76.035,75.9382,75.9576,729328.0
2020-01-16 15:30:00,78.53,78.62,78.53,78.58,861220.0,75.9576,76.0446,75.9576,76.0059,861220.0
2020-01-16 15:35:00,78.58,78.62,78.54,78.56,645976.0,76.0059,76.0446,75.9673,75.9866,645976.0
2020-01-16 15:40:00,78.56,78.65,78.55,78.65,870472.0,75.9866,76.0737,75.9769,76.0737,870472.0
2020-01-16 15:45:00,78.65,78.71,78.6,78.67,1215416.0,76.0737,76.1317,76.0253,76.093,1215416.0
2020-01-16 15:50:00,78.68,78.78,78.66,78.78,2563168.0,76.1027,76.1994,76.0833,76.1994,2563168.0
2020-01-16 15:55:00,78.78,78.84,78.72,78.83,3400288.0,76.1994,76.2574,76.1414,76.2478,3400288.0
2020-01-17 09:30:00,79.06,79.19,78.9,79.05,11964188.0,76.4702,76.596,76.3155,76.4606,11964188.0
2020-01-17 09:35:00,79.05,79.17,78.89,78.98,2801172.0,76.4606,76.5766,76.3058,76.3928,2801172.0
2020-01-17 09:40:00,78.99,79.14,78.93,79.1,2500672.0,76.4025,76.5476,76.3445,76.5089,2500672.0
2020-01-17 09:45:00,79.1,79.11,78.97,79.08,1439552.0,76.5089,76.5186,76.3832,76.4896,1439552.0
2020-01-17 09:50:00,79.08,79.11,79.01,79.05,1122880.0,76.4896,76.5186,76.4219,76.4606,1122880.0
2020-01-17 09:55:00,79.05,79.26,79.05,79.24,2722700.0,76.4606,76.6637,76.4606,76.6443,2722700.0
2020-01-17 10:00:00,79.22,79.31,79.17,79.26,2241416.0,76.625,76.712,76.5766,76.6637,2241416.0
2020-01-17 10:05:00,79.26,79.27,79.19,79.24,1332080.0,76.6637,76.6733,76.596,76.6443,1332080.0
2020-01-17 10:10:00,79.24,79.24,78.99,79.07,1936164.0,76.6443,76.6443,76.4025,76.4799,1936164.0
2020-01-17 10:15:00,79.07,79.11,78.98,79.04,1690736.0,76.4799,76.5186,76.3928,76.4509,1690736.0
2020-01-17 10:20:00,79.05,79.16,79.02,79.16,1106228.0,76.4606,76.5669,76.4315,76.5669,1106228.0
2020-01-17 10:25:00,79.16,79.17,79.08,79.16,881352.0,76.5669,76.5766,76.4896,76.5669,881352.0
2020-01-17 10:30:00,79.16,79.18,79.1,79.14,1116780.0,76.5669,76.5863,76.5089,76.5476,1116780.0
2020-01-17 10:35:00,79.14,79.17,79.06,79.12,1006932.0,76.5476,76.5766,76.4702,76.5283,1006932.0
2020-01-17 10:40:00,79.11,79.16,79.08,79.14,681864.0,76.5186,76.5669,76.4896,76.5476,681864.0
2020-01-17 10:45:00,79.14,79.2,79.08,79.11,1225476.0,76.5476,76.6056,76.4896,76.5186,1225476.0
2020-01-17 10:50:00,79.11,79.11,79.03,79.05,943720.0,76.5186,76.5186,76.4412,76.4606,943720.0
2020-01-17 10:55:00,79.05,79.09,79.01,79.07,848592.0,76.4606,76.4992,76.4219,76.4799,848592.0
2020-01-17 11:00:00,79.08,79.1,79.01,79.01,834352.0,76.4896,76.5089,76.4219,76.4219,834352.0
2020-01-17 11:05:00,79.01,79.02,78.88,78.93,1634080.0,76.4219,76.4315,76.2961,76.3445,1634080.0
2020-01-17 11:10:00,78.93,78.95,78.75,78.8,1355104.0,76.3445,76.3638,76.1704,76.2187,1355104.0
2020-01-17 11:15:00,78.8,78.94,78.8,78.91,1388304.0,76.2187,76.3542,76.2187,76.3251,1388304.0
2020-01-17 11:20:00,78.92,78.96,78.85,78.88,933508.0,76.3348,76.3735,76.2671,76.2961,933508.0
2020-01-17 11:25:00,78.87,78.99,78.86,78.98,910784.0,76.2864,76.4025,76.2768,76.3928,910784.0
2020-01-17 11:30:00,78.98,78.99,78.94,78.95,590344.0,76.3928,76.4025,76.3542,76.3638,590344.0
2020-01-17 11:35:00,78.95,79.0,78.95,78.99,635684.0,76.3638,76.4122,76.3638,76.4025,635684.0
2020-01-17 11:40:00,78.99,79.0,78.92,79.0,818612.0,76.4025,76.4122,76.3348,76.4122,818612.0
2020-01-17 11:45:00,79.0,79.0,78.95,78.99,411628.0,76.4122,76.4122,76.3638,76.4025,411628.0
2020-01-17 11:50:00,79.0,79.0,78.95,78.98,355092.0,76.4122,76.4122,76.3638,76.3928,355092.0
2020-01-17 11:55:00,78.98,79.1,78.96,79.09,1022400.0,76.3928,76.5089,76.3735,76.4992,1022400.0
2020-01-17 12:00:00,79.09,79.14,79.07,79.13,827552.0,76.4992,76.5476,76.4799,76.5379,827552.0
2020-01-17 12:05:00,79.13,79.19,79.1,79.16,905452.0,76.5379,76.596,76.5089,76.5669,905452.0
2020-01-17 12:10:00,79.16,79.2,79.14,79.16,855672.0,76.5669,76.6056,76.5476,76.5669,855672.0
2020-01-17 12:15:00,79.16,79.22,79.13,79.21,1003716.0,76.5669,76.625,76.5379,76.6153,1003716.0
2020-01-17 12:20:00,79.21,79.23,79.16,79.17,727664.0,76.6153,76.6347,76.5669,76.5766,727664.0
2020-01-17 12:25:00,79.17,79.2,79.08,79.11,952900.0,76.5766,76.6056,76.4896,76.5186,952900.0
2020-01-17 12:30:00,79.11,79.12,79.06,79.07,600692.0,76.5186,76.5283,76.4702,76.4799,600692.0
2020-01-17 12:35:00,79.07,79.15,79.07,79.13,511548.0,76.4799,76.5573,76.4799,76.5379,511548.0
2020-01-17 12:40:00,79.14,79.2,79.05,79.07,982076.0,76.5476,76.6056,76.4606,76.4799,982076.0
2020-01-17 12:45:00,79.07,79.13,78.99,79.01,627064.0,76.4799,76.5379,76.4025,76.4219,627064.0
2020-01-17 12:50:00,79.01,79.06,78.99,79.05,453916.0,76.4219,76.4702,76.4025,76.4606,453916.0
2020-01-17 12:55:00,79.05,79.07,78.94,78.96,519728.0,76.4606,76.4799,76.3542,76.3735,519728.0
2020-01-17 13:00:00,78.96,78.98,78.85,78.88,1260276.0,76.3735,76.3928,76.2671,76.2961,1260276.0
2020-01-17 13:05:00,78.88,78.99,78.86,78.98,1164952.0,76.2961,76.4025,76.2768,76.3928,1164952.0
2020-01-17 13:10:00,78.98,79.04,78.98,79.02,699560.0,76.3928,76.4509,76.3928,76.4315,699560.0
2020-01-17 13:15:00,79.02,79.08,79.0,79.08,406596.0,76.4315,76.4896,76.4122,76.4896,406596.0
2020-01-17 13:20:00,79.08,79.1,79.04,79.06,437324.0,76.4896,76.5089,76.4509,76.4702,437324.0
2020-01-17 13:25:00,79.06,79.12,79.05,79.1,601448.0,76.4702,76.5283,76.4606,76.5089,601448.0
2020-01-17 13:30:00,79.1,79.1,79.06,79.09,416084.0,76.5089,76.5089,76.4702,76.4992,416084.0
2020-01-17 13:35:00,79.09,79.13,79.08,79.11,688820.0,76.4992,76.5379,76.4896,76.5186,688820.0
2020-01-17 13:40:00,79.11,79.15,79.07,79.1,625080.0,76.5186,76.5573,76.4799,76.5089,625080.0
2020-01-17 13:45:00,79.1,79.15,79.1,79.14,495472.0,76.5089,76.5573,76.5089,76.5476,495472.0
2020-01-17 13:50:00,79.14,79.21,79.14,79.18,650872.0,76.5476,76.6153,76.5476,76.5863,650872.0
2020-01-17 13:55:00,79.19,79.2,79.17,79.19,515708.0,76.596,76.6056,76.5766,76.596,515708.0
2020-01-17 14:00:00,79.2,79.2,79.15,79.18,616992.0,76.6056,76.6056,76.5573,76.5863,616992.0
2020-01-17 14:05:00,79.18,79.22,79.17,79.22,599168.0,76.5863,76.625,76.5766,76.625,599168.0
2020-01-17 14:10:00,79.22,79.25,79.2,79.23,840608.0,76.625,76.654,76.6056,76.6347,840608.0
2020-01-17 14:15:00,79.23,79.25,79.2,79.23,1044860.0,76.6347,76.654,76.6056,76.6347,1044860.0
2020-01-17 14:20:00,79.23,79.24,79.13,79.13,736128.0,76.6347,76.6443,76.5379,76.5379,736128.0
2020-01-17 14:25:00,79.13,79.21,79.13,79.2,501468.0,76.5379,76.6153,76.5379,76.6056,501468.0
2020-01-17 14:30:00,79.21,79.25,79.17,79.23,743300.0,76.6153,76.654,76.5766,76.6347,743300.0
2020-01-17 14:35:00,79.24,79.25,79.11,79.13,732532.0,76.6443,76.654,76.5186,76.5379,732532.0
2020-01-17 14:40:00,79.14,79.16,79.11,79.14,672784.0,76.5476,76.5669,76.5186,76.5476,672784.0
2020-01-17 14:45:00,79.14,79.16,79.11,79.16,361788.0,76.5476,76.5669,76.5186,76.5669,361788.0
2020-01-17 14:50:00,79.16,79.21,79.14,79.19,607348.0,76.5669,76.6153,76.5476,76.596,607348.0
2020-01-17 14:55:00,79.2,79.27,79.18,79.27,1201328.0,76.6056,76.6733,76.5863,76.6733,1201328.0
2020-01-17 15:00:00,79.27,79.33,79.25,79.29,1498300.0,76.6733,76.7314,76.654,76.6927,1498300.0
2020-01-17 15:05:00,79.29,79.29,79.16,79.2,1518432.0,76.6927,76.6927,76.5669,76.6056,1518432.0
2020-01-17 15:10:00,79.2,79.24,79.16,79.21,1104640.0,76.6056,76.6443,76.5669,76.6153,1104640.0
2020-01-17 15:15:00,79.21,79.29,79.21,79.26,1248420.0,76.6153,76.6927,76.6153,76.6637,1248420.0
2020-01-17 15:20:00,79.26,79.3,79.25,79.29,737132.0,76.6637,76.7024,76.654,76.6927,737132.0
2020-01-17 15:25:00,79.29,79.31,79.28,79.31,919660.0,76.6927,76.712,76.683,76.712,919660.0
2020-01-17 15:30:00,79.31,79.38,79.3,79.35,1759812.0,76.712,76.7797,76.7024,76.7507,1759812.0
2020-01-17 15:35:00,79.35,79.38,79.34,79.35,1033676.0,76.7507,76.7797,76.7411,76.7507,1033676.0
2020-01-17 15:40:00,79.36,79.47,79.34,79.44,2088228.0,76.7604,76.8668,76.7411,76.8378,2088228.0
2020-01-17 15:45:00,79.44,79.49,79.42,79.45,1519180.0,76.8378,76.8861,76.8184,76.8475,1519180.0
2020-01-17 15:50:00,79.45,79.6,79.44,79.58,3176340.0,76.8475,76.9925,76.8378,76.9732,3176340.0
2020-01-17 15:55:00,79.59,79.69,79.59,79.67,5814256.0,76.9829,77.0796,76.9829,77.0602,5814256.0
2020-01-21 09:30:00,79.25,79.53,79.16,79.45,5543276.0,76.654,76.9248,76.5669,76.8475,5543276.0
2020-01-21 09:35:00,79.45,79.49,79.24,79.36,1969092.0,76.8475,76.8861,76.6443,76.7604,1969092.0
2020-01-21 09:40:00,79.36,79.53,79.32,79.45,2088304.0,76.7604,76.9248,76.7217,76.8475,2088304.0
2020-01-21 09:45:00,79.45,79.72,79.4,79.66,2265340.0,76.8475,77.1086,76.7991,77.0506,2265340.0
2020-01-21 09:50:00,79.66,79.69,79.59,79.68,1588852.0,77.0506,77.0796,76.9829,77.0699,1588852.0
2020-01-21 09:55:00,79.69,79.69,79.38,79.55,1579432.0,77.0796,77.0796,76.7797,76.9442,1579432.0
2020-01-21 10:00:00,79.56,79.76,79.54,79.69,1726996.0,76.9538,77.1473,76.9345,77.0796,1726996.0
2020-01-21 10:05:00,79.7,79.73,79.48,79.51,1462288.0,77.0893,77.1183,76.8765,76.9055,1462288.0
2020-01-21 10:10:00,79.52,79.54,79.44,79.49,1080580.0,76.9152,76.9345,76.8378,76.8861,1080580.0
2020-01-21 10:15:00,79.49,79.51,79.39,79.46,894320.0,76.8861,76.9055,76.7894,76.8571,894320.0
2020-01-21 10:20:00,79.45,79.52,79.39,79.39,793352.0,76.8475,76.9152,76.7894,76.7894,793352.0
2020-01-21 10:25:00,79.39,79.46,79.27,79.44,2062164.0,76.7894,76.8571,76.6733,76.8378,2062164.0
2020-01-21 10:30:00,79.44,79.48,79.38,79.42,897080.0,76.8378,76.8765,76.7797,76.8184,897080.0
2020-01-21 10:35:00,79.41,79.55,79.4,79.44,1322756.0,76.8088,76.9442,76.7991,76.8378,1322756.0
2020-01-21 10:40:00,79.44,79.51,79.42,79.47,709672.0,76.8378,76.9055,76.8184,76.8668,709672.0
2020-01-21 10:45:00,79.47,79.48,79.4,79.45,601452.0,76.8668,76.8765,76.7991,76.8475,601452.0
2020-01-21 10:50:00,79.45,79.47,79.33,79.37,1171376.0,76.8475,76.8668,76.7314,76.7701,1171376.0
2020-01-21 10:55:00,79.37,79.43,79.33,79.35,777236.0,76.7701,76.8281,76.7314,76.7507,777236.0
2020-01-21 11:00:00,79.34,79.43,79.32,79.43,775688.0,76.7411,76.8281,76.7217,76.8281,775688.0
2020-01-21 11:05:00,79.42,79.55,79.42,79.52,970656.0,76.8184,76.9442,76.8184,76.9152,970656.0
2020-01-21 11:10:00,79.52,79.54,79.45,79.54,616788.0,76.9152,76.9345,76.8475,76.9345,616788.0
2020-01-21 11:15:00,79.54,79.65,79.53,79.64,866368.0,76.9345,77.0409,76.9248,77.0312,866368.0
2020-01-21 11:20:00,79.64,79.65,79.57,79.58,637396.0,77.0312,77.0409,76.9635,76.9732,637396.0
2020-01-21 11:25:00,79.58,79.66,79.57,79.64,515032.0,76.9732,77.0506,76.9635,77.0312,515032.0
2020-01-21 11:30:00,79.64,79.7,79.64,79.66,649204.0,77.0312,77.0893,77.0312,77.0506,649204.0
2020-01-21 11:35:00,79.66,79.72,79.63,79.71,645184.0,77.0506,77.1086,77.0216,77.0989,645184.0
2020-01-21 11:40:00,79.71,79.75,79.65,79.66,788416.0,77.0989,77.1376,77.0409,77.0506,788416.0
2020-01-21 11:45:00,79.67,79.67,79.58,79.65,783884.0,77.0602,77.0602,76.9732,77.0409,783884.0
2020-01-21 11:50:00,79.65,79.67,79.59,79.61,648200.0,77.0409,77.0602,76.9829,77.0022,648200.0
2020-01-21 11:55:00,79.61,79.67,79.6,79.61,601224.0,77.0022,77.0602,76.9925,77.0022,601224.0
2020-01-21 12:00:00,79.62,79.63,79.51,79.53,900740.0,77.0119,77.0216,76.9055,76.9248,900740.0
2020-01-21 12:05:00,79.53,79.57,79.49,79.54,506820.0,76.9248,76.9635,76.8861,76.9345,506820.0
2020-01-21 12:10:00,79.54,79.54,79.48,79.53,656752.0,76.9345,76.9345,76.8765,76.9248,656752.0
2020-01-21 12:15:00,79.53,79.55,79.47,79.48,782420.0,76.9248,76.9442,76.8668,76.8765,782420.0
2020-01-21 12:20:00,79.48,79.56,79.48,79.55,624996.0,76.8765,76.9538,76.8765,76.9442,624996.0
2020-01-21 12:25:00,79.55,79.58,79.54,79.55,490984.0,76.9442,76.9732,76.9345,76.9442,490984.0
2020-01-21 12:30:00,79.56,79.61,79.54,79.58,483276.0,76.9538,77.0022,76.9345,76.9732,483276.0
2020-01-21 12:35:00,79.58,79.59,79.54,79.56,512884.0,76.9732,76.9829,76.9345,76.9538,512884.0
2020-01-21 12:40:00,79.56,79.58,79.51,79.51,300796.0,76.9538,76.9732,76.9055,76.9055,300796.0
2020-01-21 12:45:00,79.52,79.52,79.46,79.48,700332.0,76.9152,76.9152,76.8571,76.8765,700332.0
2020-01-21 12:50:00,79.48,79.54,79.45,79.5,382784.0,76.8765,76.9345,76.8475,76.8958,382784.0
2020-01-21 12:55:00,79.5,79.53,79.48,79.49,385352.0,76.8958,76.9248,76.8765,76.8861,385352.0
2020-01-21 13:00:00,79.5,79.55,79.48,79.55,492256.0,76.8958,76.9442,76.8765,76.9442,492256.0
2020-01-21 13:05:00,79.54,79.55,79.52,79.53,192508.0,76.9345,76.9442,76.9152,76.9248,192508.0
2020-01-21 13:10:00,79.53,79.53,79.46,79.5,349752.0,76.9248,76.9248,76.8571,76.8958,349752.0
2020-01-21 13:15:00,79.5,79.5,79.34,79.38,1479876.0,76.8958,76.8958,76.7411,76.7797,1479876.0
2020-01-21 13:20:00,79.38,79.43,79.3,79.41,1223204.0,76.7797,76.8281,76.7024,76.8088,1223204.0
2020-01-21 13:25:00,79.42,79.46,79.39,79.41,494752.0,76.8184,76.8571,76.7894,76.8088,494752.0
2020-01-21 13:30:00,79.41,79.44,79.27,79.33,1010508.0,76.8088,76.8378,76.6733,76.7314,1010508.0
2020-01-21 13:35:00,79.34,79.35,79.22,79.28,1349296.0,76.7411,76.7507,76.625,76.683,1349296.0
2020-01-21 13:40:00,79.28,79.28,79.17,79.27,978956.0,76.683,76.683,76.5766,76.6733,978956.0
2020-01-21 13:45:00,79.26,79.29,79.21,79.28,653472.0,76.6637,76.6927,76.6153,76.683,653472.0
2020-01-21 13:50:00,79.28,79.3,79.17,79.23,918616.0,76.683,76.7024,76.5766,76.6347,918616.0
2020-01-21 13:55:00,79.24,79.28,79.08,79.14,995220.0,76.6443,76.683,76.4896,76.5476,995220.0
2020-01-21 14:00:00,79.14,79.24,79.08,79.24,969964.0,76.5476,76.6443,76.4896,76.6443,969964.0
2020-01-21 14:05:00,79.23,79.25,79.14,79.25,766720.0,76.6347,76.654,76.5476,76.654,766720.0
2020-01-21 14:10:00,79.25,79.32,79.24,79.28,657160.0,76.654,76.7217,76.6443,76.683,657160.0
2020-01-21 14:15:00,79.28,79.3,79.22,79.23,542744.0,76.683,76.7024,76.625,76.6347,542744.0
2020-01-21 14:20:00,79.23,79.25,79.15,79.16,596708.0,76.6347,76.654,76.5573,76.5669,596708.0
2020-01-21 14:25:00,79.15,79.16,79.1,79.15,813844.0,76.5573,76.5669,76.5089,76.5573,813844.0
2020-01-21 14:30:00,79.15,79.17,79.09,79.11,628440.0,76.5573,76.5766,76.4992,76.5186,628440.0
2020-01-21 14:35:00,79.11,79.19,79.06,79.18,878156.0,76.5186,76.596,76.4702,76.5863,878156.0
2020-01-21 14:40:00,79.18,79.19,79.13,79.14,403876.0,76.5863,76.596,76.5379,76.5476,403876.0
2020-01-21 14:45:00,79.14,79.15,79.07,79.11,679184.0,76.5476,76.5573,76.4799,76.5186,679184.0
2020-01-21 14:50:00,79.11,79.21,79.1,79.21,725456.0,76.5186,76.6153,76.5089,76.6153,725456.0
2020-01-21 14:55:00,79.21,79.25,79.2,79.22,557804.0,76.6153,76.654,76.6056,76.625,557804.0
2020-01-21 15:00:00,79.22,79.31,79.21,79.3,818012.0,76.625,76.712,76.6153,76.7024,818012.0
2020-01-21 15:05:00,79.3,79.31,79.25,79.27,496844.0,76.7024,76.712,76.654,76.6733,496844.0
2020-01-21 15:10:00,79.27,79.27,79.21,79.22,484096.0,76.6733,76.6733,76.6153,76.625,484096.0
2020-01-21 15:15:00,79.23,79.25,79.21,79.22,504468.0,76.6347,76.654,76.6153,76.625,504468.0
2020-01-21 15:20:00,79.22,79.27,79.19,79.25,665468.0,76.625,76.6733,76.596,76.654,665468.0
2020-01-21 15:25:00,79.25,79.25,79.16,79.21,574620.0,76.654,76.654,76.5669,76.6153,574620.0
2020-01-21 15:30:00,79.21,79.26,79.17,79.17,693228.0,76.6153,76.6637,76.5766,76.5766,693228.0
2020-01-21 15:35:00,79.17,79.18,79.1,79.15,1014528.0,76.5766,76.5863,76.5089,76.5573,1014528.0
2020-01-21 15:40:00,79.14,79.17,79.09,79.14,846416.0,76.5476,76.5766,76.4992,76.5476,846416.0
2020-01-21 15:45:00,79.14,79.19,79.05,79.05,1104960.0,76.5476,76.596,76.4606,76.4606,1104960.0
2020-01-21 15:50:00,79.06,79.15,79.05,79.08,1601212.0,76.4702,76.5573,76.4606,76.4896,1601212.0
2020-01-21 15:55:00,79.08,79.18,79.0,79.14,2974988.0,76.4896,76.5863,76.4122,76.5476,2974988.0
2020-01-22 09:30:00,79.66,79.74,79.45,79.5,4582904.0,77.0506,77.128,76.8475,76.8958,4582904.0
2020-01-22 09:35:00,79.5,79.56,79.4,79.55,1740828.0,76.8958,76.9538,76.7991,76.9442,1740828.0
2020-01-22 09:40:00,79.55,79.58,79.36,79.4,1742484.0,76.9442,76.9732,76.7604,76.7991,1742484.0
2020-01-22 09:45:00,79.4,79.48,79.33,79.44,1573064.0,76.7991,76.8765,76.7314,76.8378,1573064.0
2020-01-22 09:50:00,79.44,79.55,79.39,79.53,1036680.0,76.8378,76.9442,76.7894,76.9248,1036680.0
2020-01-22 09:55:00,79.53,79.57,79.47,79.52,1590912.0,76.9248,76.9635,76.8668,76.9152,1590912.0
2020-01-22 10:00:00,79.52,79.56,79.48,79.52,891444.0,76.9152,76.9538,76.8765,76.9152,891444.0
2020-01-22 10:05:00,79.52,79.52,79.38,79.47,1498852.0,76.9152,76.9152,76.7797,76.8668,1498852.0
2020-01-22 10:10:00,79.47,79.53,79.43,79.46,1072000.0,76.8668,76.9248,76.8281,76.8571,1072000.0
2020-01-22 10:15:00,79.46,79.68,79.42,79.63,2174288.0,76.8571,77.0699,76.8184,77.0216,2174288.0
2020-01-22 10:20:00,79.64,79.66,79.59,79.6,1098852.0,77.0312,77.0506,76.9829,76.9925,1098852.0
2020-01-22 10:25:00,79.61,79.72,79.58,79.68,1118144.0,77.0022,77.1086,76.9732,77.0699,1118144.0
2020-01-22 10:30:00,79.68,79.73,79.57,79.57,1213796.0,77.0699,77.1183,76.9635,76.9635,1213796.0
2020-01-22 10:35:00,79.57,79.64,79.56,79.58,885288.0,76.9635,77.0312,76.9538,76.9732,885288.0
2020-01-22 10:40:00,79.59,79.63,79.55,79.61,753220.0,76.9829,77.0216,76.9442,77.0022,753220.0
2020-01-22 10:45:00,79.61,79.64,79.52,79.55,879292.0,77.0022,77.0312,76.9152,76.9442,879292.0
2020-01-22 10:50:00,79.55,79.58,79.52,79.54,603100.0,76.9442,76.9732,76.9152,76.9345,603100.0
2020-01-22 10:55:00,79.54,79.56,79.46,79.47,754400.0,76.9345,76.9538,76.8571,76.8668,754400.0
2020-01-22 11:00:00,79.47,79.49,79.39,79.45,982164.0,76.8668,76.8861,76.7894,76.8475,982164.0
2020-01-22 11:05:00,79.45,79.53,79.42,79.53,939940.0,76.8475,76.9248,76.8184,76.9248,939940.0
2020-01-22 11:10:00,79.53,79.54,79.36,79.4,1306036.0,76.9248,76.9345,76.7604,76.7991,1306036.0
2020-01-22 11:15:00,79.39,79.52,79.39,79.5,750428.0,76.7894,76.9152,76.7894,76.8958,750428.0
2020-01-22 11:20:00,79.5,79.54,79.43,79.51,665120.0,76.8958,76.9345,76.8281,76.9055,665120.0
2020-01-22 11:25:00,79.5,79.56,79.48,79.52,640492.0,76.8958,76.9538,76.8765,76.9152,640492.0
2020-01-22 11:30:00,79.52,79.64,79.52,79.63,971592.0,76.9152,77.0312,76.9152,77.0216,971592.0
2020-01-22 11:35:00,79.64,79.67,79.6,79.64,809420.0,77.0312,77.0602,76.9925,77.0312,809420.0
2020-01-22 11:40:00,79.65,79.67,79.59,79.6,652316.0,77.0409,77.0602,76.9829,76.9925,652316.0
2020-01-22 11:45:00,79.6,79.66,79.59,79.59,381536.0,76.9925,77.0506,76.9829,76.9829,381536.0
2020-01-22 11:50:00,79.59,79.66,79.55,79.64,402968.0,76.9829,77.0506,76.9442,77.0312,402968.0
2020-01-22 11:55:00,79.64,79.64,79.57,79.63,380784.0,77.0312,77.0312,76.9635,77.0216,380784.0
2020-01-22 12:00:00,79.63,79.65,79.58,79.6,418296.0,77.0216,77.0409,76.9732,76.9925,418296.0
2020-01-22 12:05:00,79.61,79.66,79.59,79.64,457844.0,77.0022,77.0506,76.9829,77.0312,457844.0
2020-01-22 12:10:00,79.64,79.66,79.53,79.55,467388.0,77.0312,77.0506,76.9248,76.9442,467388.0
2020-01-22 12:15:00,79.55,79.69,79.55,79.61,945820.0,76.9442,77.0796,76.9442,77.0022,945820.0
2020-01-22 12:20:00,79.61,79.69,79.58,79.67,650616.0,77.0022,77.0796,76.9732,77.0602,650616.0
2020-01-22 12:25:00,79.67,79.67,79.58,79.63,481348.0,77.0602,77.0602,76.9732,77.0216,481348.0
2020-01-22 12:30:00,79.64,79.7,79.61,79.7,604800.0,77.0312,77.0893,77.0022,77.0893,604800.0
2020-01-22 12:35:00,79.7,79.74,79.67,79.74,763344.0,77.0893,77.128,77.0602,77.128,763344.0
2020-01-22 12:40:00,79.74,79.83,79.69,79.72,2267628.0,77.128,77.215,77.0796,77.1086,2267628.0
2020-01-22 12:45:00,79.71,79.88,79.71,79.83,1463556.0,77.0989,77.2634,77.0989,77.215,1463556.0
2020-01-22 12:50:00,79.83,79.91,79.8,79.89,861508.0,77.215,77.2924,77.186,77.273,861508.0
2020-01-22 12:55:00,79.9,79.94,79.89,79.91,899324.0,77.2827,77.3214,77.273,77.2924,899324.0
2020-01-22 13:00:00,79.91,79.91,79.85,79.88,788176.0,77.2924,77.2924,77.2343,77.2634,788176.0
2020-01-22 13:05:00,79.88,79.89,79.83,79.87,479164.0,77.2634,77.273,77.215,77.2537,479164.0
2020-01-22 13:10:00,79.86,79.88,79.8,79.87,555668.0,77.244,77.2634,77.186,77.2537,555668.0
2020-01-22 13:15:00,79.87,79.9,79.86,79.89,433728.0,77.2537,77.2827,77.244,77.273,433728.0
2020-01-22 13:20:00,79.89,79.91,79.85,79.86,501916.0,77.273,77.2924,77.2343,77.244,501916.0
2020-01-22 13:25:00,79.88,79.89,79.84,79.85,343948.0,77.2634,77.273,77.2247,77.2343,343948.0
2020-01-22 13:30:00,79.85,79.94,79.83,79.92,658868.0,77.2343,77.3214,77.215,77.3021,658868.0
2020-01-22 13:35:00,79.92,79.97,79.91,79.92,810404.0,77.3021,77.3504,77.2924,77.3021,810404.0
2020-01-22 13:40:00,79.92,79.92,79.86,79.88,633588.0,77.3021,77.3021,77.244,77.2634,633588.0
2020-01-22 13:45:00,79.88,79.95,79.85,79.92,456516.0,77.2634,77.3311,77.2343,77.3021,456516.0
2020-01-22 13:50:00,79.92,79.93,79.86,79.92,389008.0,77.3021,77.3117,77.244,77.3021,389008.0
2020-01-22 13:55:00,79.92,79.95,79.76,79.77,859160.0,77.3021,77.3311,77.1473,77.157,859160.0
2020-01-22 14:00:00,79.77,79.87,79.77,79.85,575056.0,77.157,77.2537,77.157,77.2343,575056.0
2020-01-22 14:05:00,79.85,79.89,79.84,79.89,295608.0,77.2343,77.273,77.2247,77.273,295608.0
2020-01-22 14:10:00,79.89,79.93,79.88,79.92,543940.0,77.273,77.3117,77.2634,77.3021,543940.0
2020-01-22 14:15:00,79.92,79.92,79.85,79.86,488436.0,77.3021,77.3021,77.2343,77.244,488436.0
2020-01-22 14:20:00,79.86,79.89,79.83,79.89,388392.0,77.244,77.273,77.215,77.273,388392.0
2020-01-22 14:25:00,79.89,79.9,79.83,79.83,428100.0,77.273,77.2827,77.215,77.215,428100.0
2020-01-22 14:30:00,79.83,79.83,79.78,79.83,552732.0,77.215,77.215,77.1666,77.215,552732.0
2020-01-22 14:35:00,79.83,79.88,79.8,79.87,517948.0,77.215,77.2634,77.186,77.2537,517948.0
2020-01-22 14:40:00,79.86,79.88,79.78,79.8,435828.0,77.244,77.2634,77.1666,77.186,435828.0
2020-01-22 14:45:00,79.81,79.83,79.75,79.81,558292.0,77.1957,77.215,77.1376,77.1957,558292.0
2020-01-22 14:50:00,79.8,79.96,79.8,79.94,1075636.0,77.186,77.3407,77.186,77.3214,1075636.0
2020-01-22 14:55:00,79.94,80.0,79.93,79.97,1151596.0,77.3214,77.3794,77.3117,77.3504,1151596.0
2020-01-22 15:00:00,79.98,79.98,79.86,79.86,1007448.0,77.3601,77.3601,77.244,77.244,1007448.0
2020-01-22 15:05:00,79.86,79.97,79.81,79.93,1271876.0,77.244,77.3504,77.1957,77.3117,1271876.0
2020-01-22 15:10:00,79.93,79.93,79.76,79.76,910588.0,77.3117,77.3117,77.1473,77.1473,910588.0
2020-01-22 15:15:00,79.76,79.83,79.66,79.73,1548996.0,77.1473,77.215,77.0506,77.1183,1548996.0
2020-01-22 15:20:00,79.73,79.73,79.45,79.49,2186156.0,77.1183,77.1183,76.8475,76.8861,2186156.0
2020-01-22 15:25:00,79.49,79.64,79.41,79.58,1974224.0,76.8861,77.0312,76.8088,76.9732,1974224.0
2020-01-22 15:30:00,79.58,79.72,79.58,79.65,947864.0,76.9732,77.1086,76.9732,77.0409,947864.0
2020-01-22 15:35:00,79.66,79.75,79.63,79.7,1065880.0,77.0506,77.1376,77.0216,77.0893,1065880.0
2020-01-22 15:40:00,79.7,79.71,79.49,79.49,1221152.0,77.0893,77.0989,76.8861,76.8861,1221152.0
2020-01-22 15:45:00,79.49,79.6,79.46,79.49,1663968.0,76.8861,76.9925,76.8571,76.8861,1663968.0
2020-01-22 15:50:00,79.49,79.57,79.44,79.46,1941692.0,76.8861,76.9635,76.8378,76.8571,1941692.0
2020-01-22 15:55:00,79.47,79.53,79.39,79.42,2694080.0,76.8668,76.9248,76.7894,76.8184,2694080.0
2020-01-23 09:30:00,79.46,79.62,79.14,79.15,4132372.0,76.8571,77.0119,76.5476,76.5573,4132372.0
2020-01-23 09:35:00,79.14,79.22,78.91,79.18,2970296.0,76.5476,76.625,76.3251,76.5863,2970296.0
2020-01-23 09:40:00,79.18,79.33,79.04,79.21,2122076.0,76.5863,76.7314,76.4509,76.6153,2122076.0
2020-01-23 09:45:00,79.24,79.37,79.13,79.29,1506548.0,76.6443,76.7701,76.5379,76.6927,1506548.0
2020-01-23 09:50:00,79.29,79.32,79.1,79.18,1373456.0,76.6927,76.7217,76.5089,76.5863,1373456.0
2020-01-23 09:55:00,79.18,79.28,79.13,79.28,984236.0,76.5863,76.683,76.5379,76.683,984236.0
2020-01-23 10:00:00,79.27,79.27,79.07,79.09,1279164.0,76.6733,76.6733,76.4799,76.4992,1279164.0
2020-01-23 10:05:00,79.09,79.38,79.08,79.37,1898152.0,76.4992,76.7797,76.4896,76.7701,1898152.0
2020-01-23 10:10:00,79.38,79.41,79.28,79.36,910504.0,76.7797,76.8088,76.683,76.7604,910504.0
2020-01-23 10:15:00,79.37,79.37,79.25,79.31,891584.0,76.7701,76.7701,76.654,76.712,891584.0
2020-01-23 10:20:00,79.31,79.36,79.24,79.32,744004.0,76.712,76.7604,76.6443,76.7217,744004.0
2020-01-23 10:25:00,79.32,79.42,79.29,79.41,897856.0,76.7217,76.8184,76.6927,76.8088,897856.0
2020-01-23 10:30:00,79.41,79.53,79.41,79.44,1199056.0,76.8088,76.9248,76.8088,76.8378,1199056.0
2020-01-23 10:35:00,79.45,79.46,79.39,79.41,911920.0,76.8475,76.8571,76.7894,76.8088,911920.0
2020-01-23 10:40:00,79.4,79.48,79.38,79.43,681684.0,76.7991,76.8765,76.7797,76.8281,681684.0
2020-01-23 10:45:00,79.43,79.46,79.16,79.21,1988200.0,76.8281,76.8571,76.5669,76.6153,1988200.0
2020-01-23 10:50:00,79.22,79.39,79.21,79.28,918800.0,76.625,76.7894,76.6153,76.683,918800.0
2020-01-23 10:55:00,79.28,79.36,79.26,79.33,614968.0,76.683,76.7604,76.6637,76.7314,614968.0
2020-01-23 11:00:00,79.34,79.44,79.3,79.43,1041748.0,76.7411,76.8378,76.7024,76.8281,1041748.0
2020-01-23 11:05:00,79.43,79.44,79.35,79.38,756272.0,76.8281,76.8378,76.7507,76.7797,756272.0
2020-01-23 11:10:00,79.39,79.44,79.3,79.35,813652.0,76.7894,76.8378,76.7024,76.7507,813652.0
2020-01-23 11:15:00,79.35,79.4,79.33,79.34,390452.0,76.7507,76.7991,76.7314,76.7411,390452.0
2020-01-23 11:20:00,79.34,79.4,79.31,79.35,454560.0,76.7411,76.7991,76.712,76.7507,454560.0
2020-01-23 11:25:00,79.35,79.35,79.23,79.25,1061228.0,76.7507,76.7507,76.6347,76.654,1061228.0
2020-01-23 11:30:00,79.25,79.36,79.25,79.34,515388.0,76.654,76.7604,76.654,76.7411,515388.0
2020-01-23 11:35:00,79.35,79.46,79.35,79.42,972996.0,76.7507,76.8571,76.7507,76.8184,972996.0
2020-01-23 11:40:00,79.42,79.48,79.32,79.32,615876.0,76.8184,76.8765,76.7217,76.7217,615876.0
2020-01-23 11:45:00,79.33,79.34,79.28,79.3,525572.0,76.7314,76.7411,76.683,76.7024,525572.0
2020-01-23 11:50:00,79.3,79.37,79.25,79.37,852064.0,76.7024,76.7701,76.654,76.7701,852064.0
2020-01-23 11:55:00,79.36,79.42,79.32,79.38,444556.0,76.7604,76.8184,76.7217,76.7797,444556.0
2020-01-23 12:00:00,79.38,79.39,79.32,79.35,203168.0,76.7797,76.7894,76.7217,76.7507,203168.0
2020-01-23 12:05:00,79.35,79.42,79.35,79.4,482148.0,76.7507,76.8184,76.7507,76.7991,482148.0
2020-01-23 12:10:00,79.41,79.48,79.39,79.47,545852.0,76.8088,76.8765,76.7894,76.8668,545852.0
2020-01-23 12:15:00,79.47,79.47,79.39,79.41,413436.0,76.8668,76.8668,76.7894,76.8088,413436.0
2020-01-23 12:20:00,79.42,79.47,79.41,79.45,289284.0,76.8184,76.8668,76.8088,76.8475,289284.0
2020-01-23 12:25:00,79.45,79.49,79.42,79.47,353116.0,76.8475,76.8861,76.8184,76.8668,353116.0
2020-01-23 12:30:00,79.48,79.54,79.48,79.52,431852.0,76.8765,76.9345,76.8765,76.9152,431852.0
2020-01-23 12:35:00,79.52,79.53,79.45,79.45,389400.0,76.9152,76.9248,76.8475,76.8475,389400.0
2020-01-23 12:40:00,79.45,79.5,79.45,79.46,245756.0,76.8475,76.8958,76.8475,76.8571,245756.0
2020-01-23 12:45:00,79.46,79.53,79.46,79.52,367996.0,76.8571,76.9248,76.8571,76.9152,367996.0
2020-01-23 12:50:00,79.52,79.55,79.49,79.51,415380.0,76.9152,76.9442,76.8861,76.9055,415380.0
2020-01-23 12:55:00,79.52,79.52,79.42,79.43,489344.0,76.9152,76.9152,76.8184,76.8281,489344.0
2020-01-23 13:00:00,79.42,79.46,79.37,79.42,474628.0,76.8184,76.8571,76.7701,76.8184,474628.0
2020-01-23 13:05:00,79.42,79.42,79.35,79.37,371316.0,76.8184,76.8184,76.7507,76.7701,371316.0
2020-01-23 13:10:00,79.37,79.42,79.36,79.39,348940.0,76.7701,76.8184,76.7604,76.7894,348940.0
2020-01-23 13:15:00,79.39,79.42,79.35,79.42,426624.0,76.7894,76.8184,76.7507,76.8184,426624.0
2020-01-23 13:20:00,79.42,79.6,79.42,79.59,936672.0,76.8184,76.9925,76.8184,76.9829,936672.0
2020-01-23 13:25:00,79.6,79.61,79.51,79.52,531696.0,76.9925,77.0022,76.9055,76.9152,531696.0
2020-01-23 13:30:00,79.51,79.62,79.51,79.62,579812.0,76.9055,77.0119,76.9055,77.0119,579812.0
2020-01-23 13:35:00,79.62,79.62,79.57,79.59,516600.0,77.0119,77.0119,76.9635,76.9829,516600.0
2020-01-23 13:40:00,79.59,79.71,79.58,79.69,985568.0,76.9829,77.0989,76.9732,77.0796,985568.0
2020-01-23 13:45:00,79.69,79.72,79.66,79.68,615320.0,77.0796,77.1086,77.0506,77.0699,615320.0
2020-01-23 13:50:00,79.68,79.72,79.66,79.67,603588.0,77.0699,77.1086,77.0506,77.0602,603588.0
2020-01-23 13:55:00,79.68,79.7,79.62,79.69,536580.0,77.0699,77.0893,77.0119,77.0796,536580.0
2020-01-23 14:00:00,79.68,79.77,79.67,79.74,921104.0,77.0699,77.157,77.0602,77.128,921104.0
2020-01-23 14:05:00,79.74,79.76,79.7,79.76,530368.0,77.128,77.1473,77.0893,77.1473,530368.0
2020-01-23 14:10:00,79.76,79.77,79.66,79.71,724320.0,77.1473,77.157,77.0506,77.0989,724320.0
2020-01-23 14:15:00,79.71,79.75,79.67,79.73,546672.0,77.0989,77.1376,77.0602,77.1183,546672.0
2020-01-23 14:20:00,79.73,79.76,79.67,79.73,559608.0,77.1183,77.1473,77.0602,77.1183,559608.0
2020-01-23 14:25:00,79.72,79.74,79.69,79.72,292672.0,77.1086,77.128,77.0796,77.1086,292672.0
2020-01-23 14:30:00,79.73,79.77,79.72,79.75,622048.0,77.1183,77.157,77.1086,77.1376,622048.0
2020-01-23 14:35:00,79.75,79.76,79.69,79.7,420772.0,77.1376,77.1473,77.0796,77.0893,420772.0
2020-01-23 14:40:00,79.71,79.72,79.67,79.71,563768.0,77.0989,77.1086,77.0602,77.0989,563768.0
2020-01-23 14:45:00,79.72,79.73,79.63,79.67,579004.0,77.1086,77.1183,77.0216,77.0602,579004.0
2020-01-23 14:50:00,79.67,79.76,79.66,79.71,555592.0,77.0602,77.1473,77.0506,77.0989,555592.0
2020-01-23 14:55:00,79.72,79.81,79.71,79.81,737860.0,77.1086,77.1957,77.0989,77.1957,737860.0
2020-01-23 15:00:00,79.81,79.88,79.8,79.81,891084.0,77.1957,77.2634,77.186,77.1957,891084.0
2020-01-23 15:05:00,79.81,79.82,79.73,79.78,749132.0,77.1957,77.2053,77.1183,77.1666,749132.0
2020-01-23 15:10:00,79.78,79.78,79.72,79.73,606048.0,77.1666,77.1666,77.1086,77.1183,606048.0
2020-01-23 15:15:00,79.73,79.77,79.69,79.7,596448.0,77.1183,77.157,77.0796,77.0893,596448.0
2020-01-23 15:20:00,79.7,79.74,79.65,79.72,782292.0,77.0893,77.128,77.0409,77.1086,782292.0
2020-01-23 15:25:00,79.72,79.83,79.67,79.8,959140.0,77.1086,77.215,77.0602,77.186,959140.0
2020-01-23 15:30:00,79.8,79.85,79.77,79.83,870832.0,77.186,77.2343,77.157,77.215,870832.0
2020-01-23 15:35:00,79.82,79.82,79.75,79.77,739056.0,77.2053,77.2053,77.1376,77.157,739056.0
2020-01-23 15:40:00,79.77,79.81,79.73,79.79,914144.0,77.157,77.1957,77.1183,77.1763,914144.0
2020-01-23 15:45:00,79.79,79.83,79.78,79.78,1203692.0,77.1763,77.215,77.1666,77.1666,1203692.0
2020-01-23 15:50:00,79.79,79.87,79.76,79.87,2102432.0,77.1763,77.2537,77.1473,77.2537,2102432.0
2020-01-23 15:55:00,79.87,79.89,79.8,79.82,2859760.0,77.2537,77.273,77.186,77.2053,2859760.0
2020-01-24 09:30:00,80.04,80.25,79.97,80.22,5275392.0,77.4181,77.6212,77.3504,77.5922,5275392.0
2020-01-24 09:35:00,80.22,80.34,80.16,80.34,2992040.0,77.5922,77.7083,77.5342,77.7083,2992040.0
2020-01-24 09:40:00,80.34,80.42,80.32,80.39,2085744.0,77.7083,77.7857,77.689,77.7567,2085744.0
2020-01-24 09:45:00,80.39,80.42,80.28,80.42,1698968.0,77.7567,77.7857,77.6503,77.7857,1698968.0
2020-01-24 09:50:00,80.42,80.49,80.35,80.45,2019092.0,77.7857,77.8534,77.718,77.8147,2019092.0
2020-01-24 09:55:00,80.45,80.66,80.41,80.65,2751924.0,77.8147,78.0178,77.776,78.0081,2751924.0
2020-01-24 10:00:00,80.66,80.66,80.54,80.56,1830112.0,78.0178,78.0178,77.9017,77.9211,1830112.0
2020-01-24 10:05:00,80.55,80.58,80.4,80.41,1699884.0,77.9114,77.9404,77.7663,77.776,1699884.0
2020-01-24 10:10:00,80.42,80.54,80.36,80.53,1620040.0,77.7857,77.9017,77.7276,77.8921,1620040.0
2020-01-24 10:15:00,80.53,80.59,80.4,80.41,1389596.0,77.8921,77.9501,77.7663,77.776,1389596.0
2020-01-24 10:20:00,80.42,80.46,80.36,80.45,1270680.0,77.7857,77.8244,77.7276,77.8147,1270680.0
2020-01-24 10:25:00,80.44,80.44,80.25,80.28,1736256.0,77.805,77.805,77.6212,77.6503,1736256.0
2020-01-24 10:30:00,80.27,80.43,80.27,80.42,1493912.0,77.6406,77.7953,77.6406,77.7857,1493912.0
2020-01-24 10:35:00,80.42,80.53,80.37,80.5,1561476.0,77.7857,77.8921,77.7373,77.8631,1561476.0
2020-01-24 10:40:00,80.5,80.51,80.42,80.49,1212280.0,77.8631,77.8727,77.7857,77.8534,1212280.0
2020-01-24 10:45:00,80.49,80.54,80.37,80.42,1169648.0,77.8534,77.9017,77.7373,77.7857,1169648.0
2020-01-24 10:50:00,80.42,80.51,80.38,80.51,726876.0,77.7857,77.8727,77.747,77.8727,726876.0
2020-01-24 10:55:00,80.51,80.58,80.46,80.56,1053924.0,77.8727,77.9404,77.8244,77.9211,1053924.0
2020-01-24 11:00:00,80.57,80.72,80.54,80.72,1519976.0,77.9308,78.0758,77.9017,78.0758,1519976.0
2020-01-24 11:05:00,80.72,80.83,80.71,80.77,1994200.0,78.0758,78.1822,78.0662,78.1242,1994200.0
2020-01-24 11:10:00,80.77,80.81,80.71,80.75,1298772.0,78.1242,78.1629,78.0662,78.1049,1298772.0
2020-01-24 11:15:00,80.75,80.79,80.54,80.64,1795824.0,78.1049,78.1436,77.9017,77.9985,1795824.0
2020-01-24 11:20:00,80.64,80.72,80.52,80.53,1479624.0,77.9985,78.0758,77.8824,77.8921,1479624.0
2020-01-24 11:25:00,80.53,80.61,80.44,80.61,1703640.0,77.8921,77.9695,77.805,77.9695,1703640.0
2020-01-24 11:30:00,80.6,80.61,80.5,80.6,918724.0,77.9598,77.9695,77.8631,77.9598,918724.0
2020-01-24 11:35:00,80.6,80.67,80.56,80.61,878156.0,77.9598,78.0275,77.9211,77.9695,878156.0
2020-01-24 11:40:00,80.6,80.62,80.46,80.52,842656.0,77.9598,77.9791,77.8244,77.8824,842656.0
2020-01-24 11:45:00,80.52,80.61,80.5,80.57,756680.0,77.8824,77.9695,77.8631,77.9308,756680.0
2020-01-24 11:50:00,80.57,80.6,80.51,80.54,529820.0,77.9308,77.9598,77.8727,77.9017,529820.0
2020-01-24 11:55:00,80.54,80.61,80.46,80.49,1051236.0,77.9017,77.9695,77.8244,77.8534,1051236.0
2020-01-24 12:00:00,80.49,80.5,80.39,80.49,1375196.0,77.8534,77.8631,77.7567,77.8534,1375196.0
2020-01-24 12:05:00,80.49,80.5,80.34,80.37,1164388.0,77.8534,77.8631,77.7083,77.7373,1164388.0
2020-01-24 12:10:00,80.36,80.38,80.23,80.25,1832892.0,77.7276,77.747,77.6019,77.6212,1832892.0
2020-01-24 12:15:00,80.24,80.25,79.94,79.96,3179492.0,77.6116,77.6212,77.3214,77.3407,3179492.0
2020-01-24 12:20:00,79.95,80.26,79.95,80.23,2196564.0,77.3311,77.6309,77.3311,77.6019,2196564.0
2020-01-24 12:25:00,80.23,80.23,79.83,80.03,2570876.0,77.6019,77.6019,77.215,77.4085,2570876.0
2020-01-24 12:30:00,80.03,80.17,79.97,80.17,1587880.0,77.4085,77.5439,77.3504,77.5439,1587880.0
2020-01-24 12:35:00,80.17,80.28,80.13,80.27,1217760.0,77.5439,77.6503,77.5052,77.6406,1217760.0
2020-01-24 12:40:00,80.26,80.35,80.23,80.26,1571576.0,77.6309,77.718,77.6019,77.6309,1571576.0
2020-01-24 12:45:00,80.26,80.32,80.19,80.29,878256.0,77.6309,77.689,77.5632,77.6599,878256.0
2020-01-24 12:50:00,80.29,80.33,80.23,80.3,679540.0,77.6599,77.6986,77.6019,77.6696,679540.0
2020-01-24 12:55:00,80.29,80.3,80.2,80.28,602704.0,77.6599,77.6696,77.5729,77.6503,602704.0
2020-01-24 13:00:00,80.28,80.29,80.06,80.1,797932.0,77.6503,77.6599,77.4375,77.4762,797932.0
2020-01-24 13:05:00,80.1,80.23,80.07,80.2,775492.0,77.4762,77.6019,77.4471,77.5729,775492.0
2020-01-24 13:10:00,80.2,80.21,80.04,80.04,710608.0,77.5729,77.5826,77.4181,77.4181,710608.0
2020-01-24 13:15:00,80.04,80.1,80.02,80.04,675292.0,77.4181,77.4762,77.3988,77.4181,675292.0
2020-01-24 13:20:00,80.04,80.16,80.02,80.14,707812.0,77.4181,77.5342,77.3988,77.5148,707812.0
2020-01-24 13:25:00,80.15,80.16,80.03,80.04,559708.0,77.5245,77.5342,77.4085,77.4181,559708.0
2020-01-24 13:30:00,80.04,80.09,79.99,80.06,981232.0,77.4181,77.4665,77.3698,77.4375,981232.0
2020-01-24 13:35:00,80.06,80.12,79.99,80.1,1087724.0,77.4375,77.4955,77.3698,77.4762,1087724.0
2020-01-24 13:40:00,80.1,80.1,79.93,79.99,1010136.0,77.4762,77.4762,77.3117,77.3698,1010136.0
2020-01-24 13:45:00,79.99,80.04,79.86,79.88,1033844.0,77.3698,77.4181,77.244,77.2634,1033844.0
2020-01-24 13:50:00,79.89,79.95,79.76,79.91,1550592.0,77.273,77.3311,77.1473,77.2924,1550592.0
2020-01-24 13:55:00,79.91,80.0,79.82,79.96,985104.0,77.2924,77.3794,77.2053,77.3407,985104.0
2020-01-24 14:00:00,79.97,80.04,79.75,79.79,1684784.0,77.3504,77.4181,77.1376,77.1763,1684784.0
2020-01-24 14:05:00,79.78,79.93,79.77,79.86,1017400.0,77.1666,77.3117,77.157,77.244,1017400.0
2020-01-24 14:10:00,79.86,79.86,79.67,79.7,1524564.0,77.244,77.244,77.0602,77.0893,1524564.0
2020-01-24 14:15:00,79.7,79.75,79.62,79.69,1499436.0,77.0893,77.1376,77.0119,77.0796,1499436.0
2020-01-24 14:20:00,79.69,79.72,79.47,79.58,2075608.0,77.0796,77.1086,76.8668,76.9732,2075608.0
2020-01-24 14:25:00,79.57,79.8,79.57,79.69,1652160.0,76.9635,77.186,76.9635,77.0796,1652160.0
2020-01-24 14:30:00,79.7,79.88,79.69,79.88,1295280.0,77.0893,77.2634,77.0796,77.2634,1295280.0
2020-01-24 14:35:00,79.87,79.94,79.78,79.92,1119072.0,77.2537,77.3214,77.1666,77.3021,1119072.0
2020-01-24 14:40:00,79.92,79.96,79.76,79.77,1091884.0,77.3021,77.3407,77.1473,77.157,1091884.0
2020-01-24 14:45:00,79.77,79.84,79.71,79.83,1127116.0,77.157,77.2247,77.0989,77.215,1127116.0
2020-01-24 14:50:00,79.83,79.89,79.8,79.89,920236.0,77.215,77.273,77.186,77.273,920236.0
2020-01-24 14:55:00,79.89,80.07,79.89,80.05,1747016.0,77.273,77.4471,77.273,77.4278,1747016.0
2020-01-24 15:00:00,80.04,80.1,79.96,80.02,1387844.0,77.4181,77.4762,77.3407,77.3988,1387844.0
2020-01-24 15:05:00,80.01,80.04,79.94,80.02,981080.0,77.3891,77.4181,77.3214,77.3988,981080.0
2020-01-24 15:10:00,80.03,80.04,79.92,79.99,876152.0,77.4085,77.4181,77.3021,77.3698,876152.0
2020-01-24 15:15:00,79.99,80.08,79.97,80.02,1076396.0,77.3698,77.4568,77.3504,77.3988,1076396.0
2020-01-24 15:20:00,80.02,80.06,79.95,79.98,1055492.0,77.3988,77.4375,77.3311,77.3601,1055492.0
2020-01-24 15:25:00,79.98,80.01,79.91,79.92,831280.0,77.3601,77.3891,77.2924,77.3021,831280.0
2020-01-24 15:30:00,79.91,79.92,79.53,79.62,2231248.0,77.2924,77.3021,76.9248,77.0119,2231248.0
2020-01-24 15:35:00,79.62,79.77,79.51,79.53,2169984.0,77.0119,77.157,76.9055,76.9248,2169984.0
2020-01-24 15:40:00,79.53,79.57,79.38,79.52,2296692.0,76.9248,76.9635,76.7797,76.9152,2296692.0
2020-01-24 15:45:00,79.53,79.69,79.51,79.58,1858040.0,76.9248,77.0796,76.9055,76.9732,1858040.0
2020-01-24 15:50:00,79.57,79.66,79.46,79.64,2237568.0,76.9635,77.0506,76.8571,77.0312,2237568.0
2020-01-24 15:55:00,79.64,79.66,79.53,79.58,2883288.0,77.0312,77.0506,76.9248,76.9732,2883288.0
2020-01-27 09:30:00,77.52,77.53,76.5,77.29,14846508.0,74.9807,74.9903,73.9941,74.7582,14846508.0
2020-01-27 09:35:00,77.29,77.55,76.93,77.49,5213668.0,74.7582,75.0097,74.41,74.9517,5213668.0
2020-01-27 09:40:00,77.47,77.64,77.16,77.54,4218528.0,74.9323,75.0967,74.6325,75.0,4218528.0
2020-01-27 09:45:00,77.53,77.77,77.44,77.55,3676048.0,74.9903,75.2225,74.9033,75.0097,3676048.0
2020-01-27 09:50:00,77.55,77.84,77.45,77.83,2473520.0,75.0097,75.2902,74.913,75.2805,2473520.0
2020-01-27 09:55:00,77.83,77.94,77.56,77.86,2468824.0,75.2805,75.3869,75.0194,75.3095,2468824.0
2020-01-27 10:00:00,77.88,77.94,77.73,77.81,2147884.0,75.3289,75.3869,75.1838,75.2612,2147884.0
2020-01-27 10:05:00,77.82,77.94,77.67,77.93,2762088.0,75.2708,75.3869,75.1258,75.3772,2762088.0
2020-01-27 10:10:00,77.94,77.94,77.58,77.71,1940216.0,75.3869,75.3869,75.0387,75.1644,1940216.0
2020-01-27 10:15:00,77.7,77.75,77.49,77.56,2054328.0,75.1548,75.2031,74.9517,75.0194,2054328.0
2020-01-27 10:20:00,77.57,77.71,77.42,77.69,2073900.0,75.029,75.1644,74.8839,75.1451,2073900.0
2020-01-27 10:25:00,77.69,77.85,77.58,77.79,1775272.0,75.1451,75.2999,75.0387,75.2418,1775272.0
2020-01-27 10:30:00,77.78,77.8,77.52,77.53,1270552.0,75.2322,75.2515,74.9807,74.9903,1270552.0
2020-01-27 10:35:00,77.53,77.7,77.52,77.63,1234292.0,74.9903,75.1548,74.9807,75.0871,1234292.0
2020-01-27 10:40:00,77.63,77.63,77.42,77.45,1202064.0,75.0871,75.0871,74.8839,74.913,1202064.0
2020-01-27 10:45:00,77.45,77.5,77.28,77.3,1572280.0,74.913,74.9613,74.7485,74.7679,1572280.0
2020-01-27 10:50:00,77.3,77.39,77.24,77.24,1759108.0,74.7679,74.8549,74.7098,74.7098,1759108.0
2020-01-27 10:55:00,77.24,77.44,77.22,77.36,1452868.0,74.7098,74.9033,74.6905,74.8259,1452868.0
2020-01-27 11:00:00,77.36,77.51,77.32,77.48,1320964.0,74.8259,74.971,74.7872,74.942,1320964.0
2020-01-27 11:05:00,77.48,77.48,77.25,77.29,942376.0,74.942,74.942,74.7195,74.7582,942376.0
2020-01-27 11:10:00,77.29,77.3,77.12,77.19,1365928.0,74.7582,74.7679,74.5938,74.6615,1365928.0
2020-01-27 11:15:00,77.19,77.19,76.94,76.95,1843536.0,74.6615,74.6615,74.4197,74.4293,1843536.0
2020-01-27 11:20:00,76.96,77.17,76.88,77.07,1993084.0,74.439,74.6421,74.3616,74.5454,1993084.0
2020-01-27 11:25:00,77.07,77.17,77.04,77.08,1188324.0,74.5454,74.6421,74.5164,74.5551,1188324.0
2020-01-27 11:30:00,77.08,77.14,76.97,77.01,1287048.0,74.5551,74.6131,74.4487,74.4874,1287048.0
2020-01-27 11:35:00,77.01,77.36,77.01,77.35,2005144.0,74.4874,74.8259,74.4874,74.8162,2005144.0
2020-01-27 11:40:00,77.35,77.4,77.26,77.39,1125896.0,74.8162,74.8646,74.7292,74.8549,1125896.0
2020-01-27 11:45:00,77.39,77.4,77.29,77.29,710452.0,74.8549,74.8646,74.7582,74.7582,710452.0
2020-01-27 11:50:00,77.28,77.36,77.25,77.26,797232.0,74.7485,74.8259,74.7195,74.7292,797232.0
2020-01-27 11:55:00,77.25,77.42,77.24,77.35,904056.0,74.7195,74.8839,74.7098,74.8162,904056.0
2020-01-27 12:00:00,77.34,77.41,77.28,77.4,938700.0,74.8066,74.8743,74.7485,74.8646,938700.0
2020-01-27 12:05:00,77.39,77.57,77.38,77.56,1499084.0,74.8549,75.029,74.8453,75.0194,1499084.0
2020-01-27 12:10:00,77.56,77.67,77.54,77.58,1130404.0,75.0194,75.1258,75.0,75.0387,1130404.0
2020-01-27 12:15:00,77.59,77.69,77.55,77.56,1017384.0,75.0484,75.1451,75.0097,75.0194,1017384.0
2020-01-27 12:20:00,77.56,77.74,77.56,77.69,1037656.0,75.0194,75.1935,75.0194,75.1451,1037656.0
2020-01-27 12:25:00,77.69,77.77,77.64,77.68,824404.0,75.1451,75.2225,75.0967,75.1354,824404.0
2020-01-27 12:30:00,77.66,77.75,77.66,77.71,685216.0,75.1161,75.2031,75.1161,75.1644,685216.0
2020-01-27 12:35:00,77.73,77.74,77.63,77.69,680516.0,75.1838,75.1935,75.0871,75.1451,680516.0
2020-01-27 12:40:00,77.67,77.81,77.64,77.81,693996.0,75.1258,75.2612,75.0967,75.2612,693996.0
2020-01-27 12:45:00,77.81,77.89,77.73,77.88,1033528.0,75.2612,75.3386,75.1838,75.3289,1033528.0
2020-01-27 12:50:00,77.88,77.9,77.79,77.85,787356.0,75.3289,75.3482,75.2418,75.2999,787356.0
2020-01-27 12:55:00,77.85,77.86,77.72,77.8,1047488.0,75.2999,75.3095,75.1741,75.2515,1047488.0
2020-01-27 13:00:00,77.8,77.9,77.76,77.81,971384.0,75.2515,75.3482,75.2128,75.2612,971384.0
2020-01-27 13:05:00,77.82,77.82,77.66,77.68,582260.0,75.2708,75.2708,75.1161,75.1354,582260.0
2020-01-27 13:10:00,77.68,77.71,77.63,77.68,678172.0,75.1354,75.1644,75.0871,75.1354,678172.0
2020-01-27 13:15:00,77.68,77.83,77.67,77.8,528688.0,75.1354,75.2805,75.1258,75.2515,528688.0
2020-01-27 13:20:00,77.8,77.88,77.76,77.77,756024.0,75.2515,75.3289,75.2128,75.2225,756024.0
2020-01-27 13:25:00,77.78,77.8,77.66,77.79,649448.0,75.2322,75.2515,75.1161,75.2418,649448.0
2020-01-27 13:30:00,77.78,77.83,77.72,77.75,623588.0,75.2322,75.2805,75.1741,75.2031,623588.0
2020-01-27 13:35:00,77.75,77.8,77.73,77.74,492212.0,75.2031,75.2515,75.1838,75.1935,492212.0
2020-01-27 13:40:00,77.74,77.74,77.63,77.64,605444.0,75.1935,75.1935,75.0871,75.0967,605444.0
2020-01-27 13:45:00,77.63,77.71,77.61,77.68,543200.0,75.0871,75.1644,75.0677,75.1354,543200.0
2020-01-27 13:50:00,77.68,77.7,77.59,77.6,490672.0,75.1354,75.1548,75.0484,75.0581,490672.0
2020-01-27 13:55:00,77.61,77.63,77.53,77.57,490988.0,75.0677,75.0871,74.9903,75.029,490988.0
2020-01-27 14:00:00,77.58,77.58,77.47,77.56,747844.0,75.0387,75.0387,74.9323,75.0194,747844.0
2020-01-27 14:05:00,77.56,77.7,77.53,77.67,705600.0,75.0194,75.1548,74.9903,75.1258,705600.0
2020-01-27 14:10:00,77.67,77.75,77.67,77.73,573120.0,75.1258,75.2031,75.1258,75.1838,573120.0
2020-01-27 14:15:00,77.72,77.79,77.72,77.77,686664.0,75.1741,75.2418,75.1741,75.2225,686664.0
2020-01-27 14:20:00,77.77,77.78,77.64,77.7,465872.0,75.2225,75.2322,75.0967,75.1548,465872.0
2020-01-27 14:25:00,77.7,77.77,77.69,77.74,514360.0,75.1548,75.2225,75.1451,75.1935,514360.0
2020-01-27 14:30:00,77.74,77.78,77.69,77.75,697736.0,75.1935,75.2322,75.1451,75.2031,697736.0
2020-01-27 14:35:00,77.75,77.8,77.66,77.72,663484.0,75.2031,75.2515,75.1161,75.1741,663484.0
2020-01-27 14:40:00,77.72,77.74,77.58,77.61,730504.0,75.1741,75.1935,75.0387,75.0677,730504.0
2020-01-27 14:45:00,77.61,77.61,77.4,77.42,953436.0,75.0677,75.0677,74.8646,74.8839,953436.0
2020-01-27 14:50:00,77.42,77.51,77.24,77.32,1576700.0,74.8839,74.971,74.7098,74.7872,1576700.0
2020-01-27 14:55:00,77.32,77.42,77.23,77.38,1571580.0,74.7872,74.8839,74.7002,74.8453,1571580.0
2020-01-27 15:00:00,77.37,77.4,77.2,77.25,1236388.0,74.8356,74.8646,74.6712,74.7195,1236388.0
2020-01-27 15:05:00,77.24,77.35,77.22,77.27,1076072.0,74.7098,74.8162,74.6905,74.7389,1076072.0
2020-01-27 15:10:00,77.26,77.29,77.16,77.26,1367088.0,74.7292,74.7582,74.6325,74.7292,1367088.0
2020-01-27 15:15:00,77.26,77.45,77.26,77.38,1223132.0,74.7292,74.913,74.7292,74.8453,1223132.0
2020-01-27 15:20:00,77.38,77.42,77.26,77.33,830676.0,74.8453,74.8839,74.7292,74.7969,830676.0
2020-01-27 15:25:00,77.32,77.37,77.26,77.3,950588.0,74.7872,74.8356,74.7292,74.7679,950588.0
2020-01-27 15:30:00,77.3,77.36,77.21,77.32,1522236.0,74.7679,74.8259,74.6808,74.7872,1522236.0
2020-01-27 15:35:00,77.31,77.37,77.27,77.34,974516.0,74.7776,74.8356,74.7389,74.8066,974516.0
2020-01-27 15:40:00,77.33,77.42,77.29,77.38,1079988.0,74.7969,74.8839,74.7582,74.8453,1079988.0
2020-01-27 15:45:00,77.38,77.45,77.17,77.17,1353484.0,74.8453,74.913,74.6421,74.6421,1353484.0
2020-01-27 15:50:00,77.17,77.27,77.09,77.26,2566908.0,74.6421,74.7389,74.5648,74.7292,2566908.0
2020-01-27 15:55:00,77.25,77.36,76.22,77.24,3888088.0,74.7195,74.8259,73.7233,74.7098,3888088.0
2020-01-28 09:30:00,78.1,78.51,78.05,78.33,6333812.0,75.5417,75.9382,75.4933,75.7641,6333812.0
2020-01-28 09:35:00,78.34,78.46,78.22,78.3,2545092.0,75.7738,75.8899,75.6577,75.7351,2545092.0
2020-01-28 09:40:00,78.31,78.39,78.2,78.38,2147984.0,75.7448,75.8222,75.6384,75.8125,2147984.0
2020-01-28 09:45:00,78.37,78.38,78.17,78.31,1830504.0,75.8028,75.8125,75.6094,75.7448,1830504.0
2020-01-28 09:50:00,78.31,78.36,78.25,78.35,1676128.0,75.7448,75.7932,75.6868,75.7835,1676128.0
2020-01-28 09:55:00,78.35,78.41,78.15,78.24,2029604.0,75.7835,75.8415,75.59,75.6771,2029604.0
2020-01-28 10:00:00,78.25,78.35,78.11,78.16,1618512.0,75.6868,75.7835,75.5513,75.5997,1618512.0
2020-01-28 10:05:00,78.16,78.24,78.14,78.21,1237624.0,75.5997,75.6771,75.5804,75.6481,1237624.0
2020-01-28 10:10:00,78.21,78.31,78.17,78.29,1401832.0,75.6481,75.7448,75.6094,75.7254,1401832.0
2020-01-28 10:15:00,78.29,78.33,78.22,78.25,1423200.0,75.7254,75.7641,75.6577,75.6868,1423200.0
2020-01-28 10:20:00,78.25,78.33,78.13,78.33,1289984.0,75.6868,75.7641,75.5707,75.7641,1289984.0
2020-01-28 10:25:00,78.32,78.42,78.29,78.39,1537788.0,75.7545,75.8512,75.7254,75.8222,1537788.0
2020-01-28 10:30:00,78.4,78.6,78.39,78.6,2205500.0,75.8318,76.0253,75.8222,76.0253,2205500.0
2020-01-28 10:35:00,78.6,78.66,78.56,78.63,1562212.0,76.0253,76.0833,75.9866,76.0543,1562212.0
2020-01-28 10:40:00,78.63,78.76,78.6,78.73,1931944.0,76.0543,76.1801,76.0253,76.151,1931944.0
2020-01-28 10:45:00,78.74,78.76,78.63,78.73,1460644.0,76.1607,76.1801,76.0543,76.151,1460644.0
2020-01-28 10:50:00,78.73,78.92,78.73,78.86,2561824.0,76.151,76.3348,76.151,76.2768,2561824.0
2020-01-28 10:55:00,78.86,78.96,78.81,78.95,1699668.0,76.2768,76.3735,76.2284,76.3638,1699668.0
2020-01-28 11:00:00,78.96,78.97,78.78,78.82,1873964.0,76.3735,76.3832,76.1994,76.2381,1873964.0
2020-01-28 11:05:00,78.82,78.93,78.79,78.83,1215512.0,76.2381,76.3445,76.2091,76.2478,1215512.0
2020-01-28 11:10:00,78.82,78.85,78.75,78.8,1067592.0,76.2381,76.2671,76.1704,76.2187,1067592.0
2020-01-28 11:15:00,78.8,78.99,78.75,78.97,1593308.0,76.2187,76.4025,76.1704,76.3832,1593308.0
2020-01-28 11:20:00,78.97,79.03,78.86,79.02,1378460.0,76.3832,76.4412,76.2768,76.4315,1378460.0
2020-01-28 11:25:00,79.02,79.06,78.94,78.99,1136360.0,76.4315,76.4702,76.3542,76.4025,1136360.0
2020-01-28 11:30:00,78.99,79.06,78.96,79.03,865232.0,76.4025,76.4702,76.3735,76.4412,865232.0
2020-01-28 11:35:00,79.03,79.03,78.95,78.98,661184.0,76.4412,76.4412,76.3638,76.3928,661184.0
2020-01-28 11:40:00,78.99,79.03,78.96,78.96,564392.0,76.4025,76.4412,76.3735,76.3735,564392.0
2020-01-28 11:45:00,78.96,79.04,78.9,79.04,976988.0,76.3735,76.4509,76.3155,76.4509,976988.0
2020-01-28 11:50:00,79.03,79.19,79.03,79.17,1610520.0,76.4412,76.596,76.4412,76.5766,1610520.0
2020-01-28 11:55:00,79.17,79.19,79.1,79.13,795048.0,76.5766,76.596,76.5089,76.5379,795048.0
2020-01-28 12:00:00,79.14,79.14,79.08,79.11,705908.0,76.5476,76.5476,76.4896,76.5186,705908.0
2020-01-28 12:05:00,79.11,79.19,79.11,79.15,713520.0,76.5186,76.596,76.5186,76.5573,713520.0
2020-01-28 12:10:00,79.16,79.24,79.15,79.2,909248.0,76.5669,76.6443,76.5573,76.6056,909248.0
2020-01-28 12:15:00,79.19,79.2,79.13,79.17,896628.0,76.596,76.6056,76.5379,76.5766,896628.0
2020-01-28 12:20:00,79.17,79.2,79.12,79.17,817296.0,76.5766,76.6056,76.5283,76.5766,817296.0
2020-01-28 12:25:00,79.18,79.24,79.17,79.2,684752.0,76.5863,76.6443,76.5766,76.6056,684752.0
2020-01-28 12:30:00,79.2,79.29,79.17,79.26,1089568.0,76.6056,76.6927,76.5766,76.6637,1089568.0
2020-01-28 12:35:00,79.27,79.29,79.2,79.2,658828.0,76.6733,76.6927,76.6056,76.6056,658828.0
2020-01-28 12:40:00,79.22,79.23,79.17,79.18,590748.0,76.625,76.6347,76.5766,76.5863,590748.0
2020-01-28 12:45:00,79.19,79.19,79.03,79.03,1127588.0,76.596,76.596,76.4412,76.4412,1127588.0
2020-01-28 12:50:00,79.03,79.17,79.0,79.11,1278968.0,76.4412,76.5766,76.4122,76.5186,1278968.0
2020-01-28 12:55:00,79.11,79.19,79.1,79.17,734276.0,76.5186,76.596,76.5089,76.5766,734276.0
2020-01-28 13:00:00,79.18,79.19,79.06,79.07,754716.0,76.5863,76.596,76.4702,76.4799,754716.0
2020-01-28 13:05:00,79.06,79.12,79.03,79.09,940580.0,76.4702,76.5283,76.4412,76.4992,940580.0
2020-01-28 13:10:00,79.09,79.16,79.06,79.15,671236.0,76.4992,76.5669,76.4702,76.5573,671236.0
2020-01-28 13:15:00,79.15,79.15,79.08,79.11,536796.0,76.5573,76.5573,76.4896,76.5186,536796.0
2020-01-28 13:20:00,79.11,79.15,79.06,79.12,600980.0,76.5186,76.5573,76.4702,76.5283,600980.0
2020-01-28 13:25:00,79.13,79.17,79.11,79.14,563648.0,76.5379,76.5766,76.5186,76.5476,563648.0
2020-01-28 13:30:00,79.15,79.21,79.11,79.16,665896.0,76.5573,76.6153,76.5186,76.5669,665896.0
2020-01-28 13:35:00,79.16,79.16,79.03,79.07,860136.0,76.5669,76.5669,76.4412,76.4799,860136.0
2020-01-28 13:40:00,79.07,79.11,79.06,79.1,563176.0,76.4799,76.5186,76.4702,76.5089,563176.0
2020-01-28 13:45:00,79.1,79.17,79.1,79.16,664956.0,76.5089,76.5766,76.5089,76.5669,664956.0
2020-01-28 13:50:00,79.16,79.21,79.13,79.19,406312.0,76.5669,76.6153,76.5379,76.596,406312.0
2020-01-28 13:55:00,79.19,79.24,79.19,79.21,536576.0,76.596,76.6443,76.596,76.6153,536576.0
2020-01-28 14:00:00,79.21,79.28,79.2,79.27,1035336.0,76.6153,76.683,76.6056,76.6733,1035336.0
2020-01-28 14:05:00,79.26,79.3,79.24,79.29,641912.0,76.6637,76.7024,76.6443,76.6927,641912.0
2020-01-28 14:10:00,79.29,79.37,79.28,79.36,1079696.0,76.6927,76.7701,76.683,76.7604,1079696.0
2020-01-28 14:15:00,79.36,79.4,79.3,79.38,1009152.0,76.7604,76.7991,76.7024,76.7797,1009152.0
2020-01-28 14:20:00,79.38,79.42,79.36,79.37,856172.0,76.7797,76.8184,76.7604,76.7701,856172.0
2020-01-28 14:25:00,79.37,79.38,79.27,79.28,842424.0,76.7701,76.7797,76.6733,76.683,842424.0
2020-01-28 14:30:00,79.28,79.35,79.26,79.34,790204.0,76.683,76.7507,76.6637,76.7411,790204.0
2020-01-28 14:35:00,79.34,79.39,79.33,79.35,865364.0,76.7411,76.7894,76.7314,76.7507,865364.0
2020-01-28 14:40:00,79.35,79.39,79.32,79.36,575332.0,76.7507,76.7894,76.7217,76.7604,575332.0
2020-01-28 14:45:00,79.36,79.46,79.34,79.43,1169408.0,76.7604,76.8571,76.7411,76.8281,1169408.0
2020-01-28 14:50:00,79.43,79.46,79.38,79.42,920224.0,76.8281,76.8571,76.7797,76.8184,920224.0
2020-01-28 14:55:00,79.42,79.59,79.42,79.59,1689896.0,76.8184,76.9829,76.8184,76.9829,1689896.0
2020-01-28 15:00:00,79.58,79.6,79.52,79.54,1303420.0,76.9732,76.9925,76.9152,76.9345,1303420.0
2020-01-28 15:05:00,79.55,79.56,79.48,79.49,1335476.0,76.9442,76.9538,76.8765,76.8861,1335476.0
2020-01-28 15:10:00,79.49,79.55,79.48,79.5,1278436.0,76.8861,76.9442,76.8765,76.8958,1278436.0
2020-01-28 15:15:00,79.51,79.51,79.41,79.42,1182696.0,76.9055,76.9055,76.8088,76.8184,1182696.0
2020-01-28 15:20:00,79.42,79.55,79.41,79.52,1276796.0,76.8184,76.9442,76.8088,76.9152,1276796.0
2020-01-28 15:25:00,79.52,79.52,79.45,79.5,930544.0,76.9152,76.9152,76.8475,76.8958,930544.0
2020-01-28 15:30:00,79.5,79.52,79.42,79.42,1311224.0,76.8958,76.9152,76.8184,76.8184,1311224.0
2020-01-28 15:35:00,79.42,79.43,79.28,79.33,2274520.0,76.8184,76.8281,76.683,76.7314,2274520.0
2020-01-28 15:40:00,79.33,79.42,79.33,79.42,1905752.0,76.7314,76.8184,76.7314,76.8184,1905752.0
2020-01-28 15:45:00,79.41,79.45,79.38,79.43,1839896.0,76.8088,76.8475,76.7797,76.8281,1839896.0
2020-01-28 15:50:00,79.42,79.43,79.23,79.36,3582372.0,76.8184,76.8281,76.6347,76.7604,3582372.0
2020-01-28 15:55:00,79.37,79.48,79.34,79.44,4905928.0,76.7701,76.8765,76.7411,76.8378,4905928.0
2020-01-29 09:30:00,81.13,81.81,80.98,81.21,17106328.0,78.4724,79.1301,78.3273,78.5498,17106328.0
2020-01-29 09:35:00,81.19,81.5,81.0,81.08,6481068.0,78.5305,78.8303,78.3467,78.4241,6481068.0
2020-01-29 09:40:00,81.07,81.35,80.89,81.0,5651168.0,78.4144,78.6852,78.2403,78.3467,5651168.0
2020-01-29 09:45:00,81.0,81.08,80.78,80.84,3975728.0,78.3467,78.4241,78.1339,78.1919,3975728.0
2020-01-29 09:50:00,80.83,81.2,80.82,81.1,4030928.0,78.1822,78.5401,78.1726,78.4434,4030928.0
2020-01-29 09:55:00,81.1,81.15,80.67,80.84,3445064.0,78.4434,78.4918,78.0275,78.1919,3445064.0
2020-01-29 10:00:00,80.83,80.84,80.44,80.49,4445444.0,78.1822,78.1919,77.805,77.8534,4445444.0
2020-01-29 10:05:00,80.49,80.8,80.35,80.66,3913184.0,77.8534,78.1532,77.718,78.0178,3913184.0
2020-01-29 10:10:00,80.66,80.77,80.46,80.73,2933232.0,78.0178,78.1242,77.8244,78.0855,2933232.0
2020-01-29 10:15:00,80.74,80.89,80.64,80.77,2979692.0,78.0952,78.2403,77.9985,78.1242,2979692.0
2020-01-29 10:20:00,80.77,81.16,80.76,81.12,3651924.0,78.1242,78.5014,78.1145,78.4627,3651924.0
2020-01-29 10:25:00,81.12,81.2,81.03,81.07,2966884.0,78.4627,78.5401,78.3757,78.4144,2966884.0
2020-01-29 10:30:00,81.07,81.38,81.05,81.16,3842184.0,78.4144,78.7142,78.395,78.5014,3842184.0
2020-01-29 10:35:00,81.17,81.3,81.07,81.28,2546028.0,78.5111,78.6368,78.4144,78.6175,2546028.0
2020-01-29 10:40:00,81.27,81.37,81.18,81.3,2737248.0,78.6078,78.7046,78.5208,78.6368,2737248.0
2020-01-29 10:45:00,81.31,81.38,81.15,81.2,2087016.0,78.6465,78.7142,78.4918,78.5401,2087016.0
2020-01-29 10:50:00,81.21,81.32,81.14,81.26,2032540.0,78.5498,78.6562,78.4821,78.5982,2032540.0
2020-01-29 10:55:00,81.26,81.35,81.15,81.35,1776304.0,78.5982,78.6852,78.4918,78.6852,1776304.0
2020-01-29 11:00:00,81.35,81.48,81.32,81.4,2677820.0,78.6852,78.811,78.6562,78.7336,2677820.0
2020-01-29 11:05:00,81.41,81.51,81.31,81.46,2476604.0,78.7432,78.84,78.6465,78.7916,2476604.0
2020-01-29 11:10:00,81.46,81.66,81.43,81.58,3254364.0,78.7916,78.9851,78.7626,78.9077,3254364.0
2020-01-29 11:15:00,81.58,81.72,81.55,81.63,2547376.0,78.9077,79.0431,78.8787,78.956,2547376.0
2020-01-29 11:20:00,81.61,81.73,81.53,81.73,2218820.0,78.9367,79.0528,78.8593,79.0528,2218820.0
2020-01-29 11:25:00,81.73,81.75,81.65,81.71,2711284.0,79.0528,79.0721,78.9754,79.0334,2711284.0
2020-01-29 11:30:00,81.71,81.8,81.61,81.63,2736352.0,79.0334,79.1205,78.9367,78.956,2736352.0
2020-01-29 11:35:00,81.63,81.71,81.55,81.64,1805164.0,78.956,79.0334,78.8787,78.9657,1805164.0
2020-01-29 11:40:00,81.64,81.75,81.61,81.66,1763564.0,78.9657,79.0721,78.9367,78.9851,1763564.0
2020-01-29 11:45:00,81.66,81.88,81.66,81.82,2709264.0,78.9851,79.1979,78.9851,79.1398,2709264.0
2020-01-29 11:50:00,81.82,81.92,81.79,81.91,1812960.0,79.1398,79.2365,79.1108,79.2269,1812960.0
2020-01-29 11:55:00,81.91,81.95,81.79,81.79,2315536.0,79.2269,79.2656,79.1108,79.1108,2315536.0
2020-01-29 12:00:00,81.79,81.91,81.69,81.91,2207112.0,79.1108,79.2269,79.0141,79.2269,2207112.0
2020-01-29 12:05:00,81.9,81.91,81.64,81.75,1822924.0,79.2172,79.2269,78.9657,79.0721,1822924.0
2020-01-29 12:10:00,81.74,81.86,81.73,81.84,1175720.0,79.0624,79.1785,79.0528,79.1592,1175720.0
2020-01-29 12:15:00,81.83,81.85,81.74,81.79,1283548.0,79.1495,79.1688,79.0624,79.1108,1283548.0
2020-01-29 12:20:00,81.78,81.78,81.63,81.68,1403244.0,79.1011,79.1011,78.956,79.0044,1403244.0
2020-01-29 12:25:00,81.68,81.76,81.66,81.68,859444.0,79.0044,79.0818,78.9851,79.0044,859444.0
2020-01-29 12:30:00,81.69,81.69,81.53,81.62,1426592.0,79.0141,79.0141,78.8593,78.9464,1426592.0
2020-01-29 12:35:00,81.63,81.69,81.57,81.69,1107844.0,78.956,79.0141,78.898,79.0141,1107844.0
2020-01-29 12:40:00,81.67,81.73,81.56,81.72,748384.0,78.9947,79.0528,78.8883,79.0431,748384.0
2020-01-29 12:45:00,81.72,81.73,81.63,81.7,768020.0,79.0431,79.0528,78.956,79.0237,768020.0
2020-01-29 12:50:00,81.69,81.75,81.63,81.63,1131900.0,79.0141,79.0721,78.956,78.956,1131900.0
2020-01-29 12:55:00,81.63,81.69,81.57,81.58,846508.0,78.956,79.0141,78.898,78.9077,846508.0
2020-01-29 13:00:00,81.58,81.59,81.46,81.54,1391840.0,78.9077,78.9174,78.7916,78.869,1391840.0
2020-01-29 13:05:00,81.54,81.54,81.36,81.41,1170884.0,78.869,78.869,78.6949,78.7432,1170884.0
2020-01-29 13:10:00,81.41,81.51,81.39,81.5,925560.0,78.7432,78.84,78.7239,78.8303,925560.0
2020-01-29 13:15:00,81.5,81.55,81.42,81.55,875884.0,78.8303,78.8787,78.7529,78.8787,875884.0
2020-01-29 13:20:00,81.55,81.69,81.55,81.65,910072.0,78.8787,79.0141,78.8787,78.9754,910072.0
2020-01-29 13:25:00,81.65,81.71,81.61,81.69,762940.0,78.9754,79.0334,78.9367,79.0141,762940.0
2020-01-29 13:30:00,81.69,81.73,81.66,81.71,700816.0,79.0141,79.0528,78.9851,79.0334,700816.0
2020-01-29 13:35:00,81.71,81.73,81.64,81.69,663196.0,79.0334,79.0528,78.9657,79.0141,663196.0
2020-01-29 13:40:00,81.69,81.71,81.64,81.7,512376.0,79.0141,79.0334,78.9657,79.0237,512376.0
2020-01-29 13:45:00,81.7,81.72,81.65,81.69,513220.0,79.0237,79.0431,78.9754,79.0141,513220.0
2020-01-29 13:50:00,81.69,81.7,81.58,81.59,714156.0,79.0141,79.0237,78.9077,78.9174,714156.0
2020-01-29 13:55:00,81.58,81.69,81.55,81.67,755832.0,78.9077,79.0141,78.8787,78.9947,755832.0
2020-01-29 14:00:00,81.67,81.96,81.56,81.95,3301412.0,78.9947,79.2752,78.8883,79.2656,3301412.0
2020-01-29 14:05:00,81.94,81.96,81.76,81.82,2091608.0,79.2559,79.2752,79.0818,79.1398,2091608.0
2020-01-29 14:10:00,81.82,81.91,81.79,81.82,1313928.0,79.1398,79.2269,79.1108,79.1398,1313928.0
2020-01-29 14:15:00,81.82,81.82,81.69,81.73,1150872.0,79.1398,79.1398,79.0141,79.0528,1150872.0
2020-01-29 14:20:00,81.73,81.81,81.66,81.66,1000548.0,79.0528,79.1301,78.9851,78.9851,1000548.0
2020-01-29 14:25:00,81.66,81.72,81.61,81.7,896792.0,78.9851,79.0431,78.9367,79.0237,896792.0
2020-01-29 14:30:00,81.7,81.74,81.63,81.71,698312.0,79.0237,79.0624,78.956,79.0334,698312.0
2020-01-29 14:35:00,81.71,81.8,81.58,81.77,974576.0,79.0334,79.1205,78.9077,79.0915,974576.0
2020-01-29 14:40:00,81.76,81.79,81.64,81.74,885092.0,79.0818,79.1108,78.9657,79.0624,885092.0
2020-01-29 14:45:00,81.74,81.76,81.63,81.72,919400.0,79.0624,79.0818,78.956,79.0431,919400.0
2020-01-29 14:50:00,81.72,81.83,81.71,81.82,1097404.0,79.0431,79.1495,79.0334,79.1398,1097404.0
2020-01-29 14:55:00,81.82,81.85,81.74,81.76,1237372.0,79.1398,79.1688,79.0624,79.0818,1237372.0
2020-01-29 15:00:00,81.76,81.8,81.64,81.69,1293212.0,79.0818,79.1205,78.9657,79.0141,1293212.0
2020-01-29 15:05:00,81.68,81.82,81.68,81.78,1172320.0,79.0044,79.1398,79.0044,79.1011,1172320.0
2020-01-29 15:10:00,81.77,81.77,81.63,81.64,1541656.0,79.0915,79.0915,78.956,78.9657,1541656.0
2020-01-29 15:15:00,81.64,81.76,81.55,81.75,1724436.0,78.9657,79.0818,78.8787,79.0721,1724436.0
2020-01-29 15:20:00,81.76,81.8,81.66,81.76,1448548.0,79.0818,79.1205,78.9851,79.0818,1448548.0
2020-01-29 15:25:00,81.76,81.89,81.74,81.81,2101508.0,79.0818,79.2075,79.0624,79.1301,2101508.0
2020-01-29 15:30:00,81.81,81.82,81.73,81.78,1167488.0,79.1301,79.1398,79.0528,79.1011,1167488.0
2020-01-29 15:35:00,81.78,81.78,81.66,81.67,1482196.0,79.1011,79.1011,78.9851,78.9947,1482196.0
2020-01-29 15:40:00,81.66,81.67,81.42,81.51,2906932.0,78.9851,78.9947,78.7529,78.84,2906932.0
2020-01-29 15:45:00,81.51,81.51,81.2,81.27,3112692.0,78.84,78.84,78.5401,78.6078,3112692.0
2020-01-29 15:50:00,81.27,81.32,81.11,81.13,3027176.0,78.6078,78.6562,78.4531,78.4724,3027176.0
2020-01-29 15:55:00,81.13,81.17,81.02,81.08,4433972.0,78.4724,78.5111,78.366,78.4241,4433972.0
2020-01-30 09:30:00,80.14,80.79,80.03,80.78,6292332.0,77.5148,78.1436,77.4085,78.1339,6292332.0
2020-01-30 09:35:00,80.78,81.0,80.67,80.99,3026368.0,78.1339,78.3467,78.0275,78.337,3026368.0
2020-01-30 09:40:00,80.99,81.02,80.81,80.91,1959180.0,78.337,78.366,78.1629,78.2596,1959180.0
2020-01-30 09:45:00,80.9,80.98,80.77,80.81,1751288.0,78.25,78.3273,78.1242,78.1629,1751288.0
2020-01-30 09:50:00,80.81,80.81,80.57,80.62,1723528.0,78.1629,78.1629,77.9308,77.9791,1723528.0
2020-01-30 09:55:00,80.63,80.73,80.57,80.59,1394668.0,77.9888,78.0855,77.9308,77.9501,1394668.0
2020-01-30 10:00:00,80.59,80.67,80.52,80.61,1274716.0,77.9501,78.0275,77.8824,77.9695,1274716.0
2020-01-30 10:05:00,80.61,80.86,80.58,80.86,1635804.0,77.9695,78.2113,77.9404,78.2113,1635804.0
2020-01-30 10:10:00,80.85,80.93,80.76,80.8,1270128.0,78.2016,78.279,78.1145,78.1532,1270128.0
2020-01-30 10:15:00,80.8,80.84,80.64,80.68,1135312.0,78.1532,78.1919,77.9985,78.0372,1135312.0
2020-01-30 10:20:00,80.69,80.75,80.63,80.66,1005208.0,78.0468,78.1049,77.9888,78.0178,1005208.0
2020-01-30 10:25:00,80.66,80.73,80.63,80.66,766232.0,78.0178,78.0855,77.9888,78.0178,766232.0
2020-01-30 10:30:00,80.66,80.66,80.54,80.6,1102016.0,78.0178,78.0178,77.9017,77.9598,1102016.0
2020-01-30 10:35:00,80.59,80.6,80.42,80.43,1378316.0,77.9501,77.9598,77.7857,77.7953,1378316.0
2020-01-30 10:40:00,80.43,80.47,80.37,80.42,1425344.0,77.7953,77.834,77.7373,77.7857,1425344.0
2020-01-30 10:45:00,80.42,80.42,80.26,80.36,1458776.0,77.7857,77.7857,77.6309,77.7276,1458776.0
2020-01-30 10:50:00,80.36,80.36,80.05,80.11,1680448.0,77.7276,77.7276,77.4278,77.4858,1680448.0
2020-01-30 10:55:00,80.1,80.1,79.7,79.74,3583300.0,77.4762,77.4762,77.0893,77.128,3583300.0
2020-01-30 11:00:00,79.75,79.99,79.69,79.97,2509968.0,77.1376,77.3698,77.0796,77.3504,2509968.0
2020-01-30 11:05:00,79.96,80.06,79.95,80.0,1400232.0,77.3407,77.4375,77.3311,77.3794,1400232.0
2020-01-30 11:10:00,80.0,80.21,79.99,80.21,1386616.0,77.3794,77.5826,77.3698,77.5826,1386616.0
2020-01-30 11:15:00,80.2,80.3,80.14,80.29,1241864.0,77.5729,77.6696,77.5148,77.6599,1241864.0
2020-01-30 11:20:00,80.29,80.38,80.23,80.37,1126728.0,77.6599,77.747,77.6019,77.7373,1126728.0
2020-01-30 11:25:00,80.37,80.41,80.32,80.38,1043252.0,77.7373,77.776,77.689,77.747,1043252.0
2020-01-30 11:30:00,80.39,80.41,80.26,80.31,1082548.0,77.7567,77.776,77.6309,77.6793,1082548.0
2020-01-30 11:35:00,80.31,80.47,80.23,80.39,1174900.0,77.6793,77.834,77.6019,77.7567,1174900.0
2020-01-30 11:40:00,80.39,80.49,80.33,80.37,1026684.0,77.7567,77.8534,77.6986,77.7373,1026684.0
2020-01-30 11:45:00,80.37,80.51,80.37,80.47,921932.0,77.7373,77.8727,77.7373,77.834,921932.0
2020-01-30 11:50:00,80.48,80.63,80.46,80.63,941288.0,77.8437,77.9888,77.8244,77.9888,941288.0
2020-01-30 11:55:00,80.63,80.63,80.48,80.48,1005732.0,77.9888,77.9888,77.8437,77.8437,1005732.0
2020-01-30 12:00:00,80.48,80.52,80.46,80.51,566548.0,77.8437,77.8824,77.8244,77.8727,566548.0
2020-01-30 12:05:00,80.5,80.53,80.39,80.39,758188.0,77.8631,77.8921,77.7567,77.7567,758188.0
2020-01-30 12:10:00,80.39,80.41,80.31,80.36,609040.0,77.7567,77.776,77.6793,77.7276,609040.0
2020-01-30 12:15:00,80.36,80.44,80.3,80.42,702172.0,77.7276,77.805,77.6696,77.7857,702172.0
2020-01-30 12:20:00,80.42,80.49,80.41,80.42,562832.0,77.7857,77.8534,77.776,77.7857,562832.0
2020-01-30 12:25:00,80.41,80.43,80.21,80.23,792844.0,77.776,77.7953,77.5826,77.6019,792844.0
2020-01-30 12:30:00,80.21,80.29,80.18,80.22,600016.0,77.5826,77.6599,77.5535,77.5922,600016.0
2020-01-30 12:35:00,80.22,80.24,80.02,80.04,1173236.0,77.5922,77.6116,77.3988,77.4181,1173236.0
2020-01-30 12:40:00,80.03,80.21,79.97,80.17,1269488.0,77.4085,77.5826,77.3504,77.5439,1269488.0
2020-01-30 12:45:00,80.17,80.17,80.01,80.06,941368.0,77.5439,77.5439,77.3891,77.4375,941368.0
2020-01-30 12:50:00,80.05,80.2,80.0,80.06,1102388.0,77.4278,77.5729,77.3794,77.4375,1102388.0
2020-01-30 12:55:00,80.07,80.14,80.06,80.11,459744.0,77.4471,77.5148,77.4375,77.4858,459744.0
2020-01-30 13:00:00,80.11,80.16,80.06,80.07,606776.0,77.4858,77.5342,77.4375,77.4471,606776.0
2020-01-30 13:05:00,80.07,80.07,79.86,79.91,1097348.0,77.4471,77.4471,77.244,77.2924,1097348.0
2020-01-30 13:10:00,79.92,80.0,79.89,79.92,823664.0,77.3021,77.3794,77.273,77.3021,823664.0
2020-01-30 13:15:00,79.92,79.99,79.84,79.86,572116.0,77.3021,77.3698,77.2247,77.244,572116.0
2020-01-30 13:20:00,79.86,79.91,79.83,79.88,585408.0,77.244,77.2924,77.215,77.2634,585408.0
2020-01-30 13:25:00,79.89,80.0,79.86,79.97,679304.0,77.273,77.3794,77.244,77.3504,679304.0
2020-01-30 13:30:00,79.97,80.11,79.92,80.09,952016.0,77.3504,77.4858,77.3021,77.4665,952016.0
2020-01-30 13:35:00,80.08,80.08,79.99,80.01,648176.0,77.4568,77.4568,77.3698,77.3891,648176.0
2020-01-30 13:40:00,80.02,80.09,79.98,80.03,558268.0,77.3988,77.4665,77.3601,77.4085,558268.0
2020-01-30 13:45:00,80.04,80.07,79.95,79.95,429108.0,77.4181,77.4471,77.3311,77.3311,429108.0
2020-01-30 13:50:00,79.96,80.03,79.92,80.03,500120.0,77.3407,77.4085,77.3021,77.4085,500120.0
2020-01-30 13:55:00,80.03,80.05,79.94,80.0,462356.0,77.4085,77.4278,77.3214,77.3794,462356.0
2020-01-30 14:00:00,80.0,80.06,79.97,79.99,332568.0,77.3794,77.4375,77.3504,77.3698,332568.0
2020-01-30 14:05:00,79.99,80.08,79.94,80.08,619040.0,77.3698,77.4568,77.3214,77.4568,619040.0
2020-01-30 14:10:00,80.08,80.2,80.06,80.19,768556.0,77.4568,77.5729,77.4375,77.5632,768556.0
2020-01-30 14:15:00,80.2,80.27,80.18,80.25,646664.0,77.5729,77.6406,77.5535,77.6212,646664.0
2020-01-30 14:20:00,80.26,80.31,80.2,80.22,700652.0,77.6309,77.6793,77.5729,77.5922,700652.0
2020-01-30 14:25:00,80.23,80.31,80.14,80.14,764548.0,77.6019,77.6793,77.5148,77.5148,764548.0
2020-01-30 14:30:00,80.15,80.18,80.04,80.08,700992.0,77.5245,77.5535,77.4181,77.4568,700992.0
2020-01-30 14:35:00,80.08,80.11,80.03,80.08,423484.0,77.4568,77.4858,77.4085,77.4568,423484.0
2020-01-30 14:40:00,80.09,80.47,79.91,80.04,2701920.0,77.4665,77.834,77.2924,77.4181,2701920.0
2020-01-30 14:45:00,80.06,80.22,79.89,80.17,1685316.0,77.4375,77.5922,77.273,77.5439,1685316.0
2020-01-30 14:50:00,80.17,80.25,80.0,80.06,834900.0,77.5439,77.6212,77.3794,77.4375,834900.0
2020-01-30 14:55:00,80.06,80.3,80.04,80.23,1117852.0,77.4375,77.6696,77.4181,77.6019,1117852.0
2020-01-30 15:00:00,80.26,80.39,80.16,80.39,1314476.0,77.6309,77.7567,77.5342,77.7567,1314476.0
2020-01-30 15:05:00,80.39,80.4,80.2,80.21,1091592.0,77.7567,77.7663,77.5729,77.5826,1091592.0
2020-01-30 15:10:00,80.21,80.32,80.16,80.26,900100.0,77.5826,77.689,77.5342,77.6309,900100.0
2020-01-30 15:15:00,80.28,80.47,80.23,80.44,816116.0,77.6503,77.834,77.6019,77.805,816116.0
2020-01-30 15:20:00,80.44,80.57,80.43,80.57,1171292.0,77.805,77.9308,77.7953,77.9308,1171292.0
2020-01-30 15:25:00,80.58,80.58,80.39,80.45,1236936.0,77.9404,77.9404,77.7567,77.8147,1236936.0
2020-01-30 15:30:00,80.45,80.52,80.39,80.51,1104928.0,77.8147,77.8824,77.7567,77.8727,1104928.0
2020-01-30 15:35:00,80.51,80.59,80.44,80.59,856692.0,77.8727,77.9501,77.805,77.9501,856692.0
2020-01-30 15:40:00,80.58,80.72,80.55,80.67,1593776.0,77.9404,78.0758,77.9114,78.0275,1593776.0
2020-01-30 15:45:00,80.68,80.8,80.66,80.78,1641220.0,78.0372,78.1532,78.0178,78.1339,1641220.0
2020-01-30 15:50:00,80.78,80.88,80.76,80.86,2021456.0,78.1339,78.2306,78.1145,78.2113,2021456.0
2020-01-30 15:55:00,80.86,80.99,80.82,80.97,3595648.0,78.2113,78.337,78.1726,78.3177,3595648.0
2020-01-31 09:30:00,80.24,80.67,80.23,80.45,5038760.0,77.6116,78.0275,77.6019,77.8147,5038760.0
2020-01-31 09:35:00,80.45,80.45,80.14,80.26,2193064.0,77.8147,77.8147,77.5148,77.6309,2193064.0
2020-01-31 09:40:00,80.25,80.26,79.76,79.78,3159456.0,77.6212,77.6309,77.1473,77.1666,3159456.0
2020-01-31 09:45:00,79.78,79.83,79.51,79.77,3738304.0,77.1666,77.215,76.9055,77.157,3738304.0
2020-01-31 09:50:00,79.76,79.8,79.26,79.39,3788548.0,77.1473,77.186,76.6637,76.7894,3788548.0
2020-01-31 09:55:00,79.4,79.62,79.39,79.61,2984172.0,76.7991,77.0119,76.7894,77.0022,2984172.0
2020-01-31 10:00:00,79.59,79.61,79.27,79.34,2003740.0,76.9829,77.0022,76.6733,76.7411,2003740.0
2020-01-31 10:05:00,79.33,79.43,79.11,79.15,2685412.0,76.7314,76.8281,76.5186,76.5573,2685412.0
2020-01-31 10:10:00,79.15,79.27,78.97,79.02,2983920.0,76.5573,76.6733,76.3832,76.4315,2983920.0
2020-01-31 10:15:00,79.02,79.05,78.77,79.01,3793672.0,76.4315,76.4606,76.1897,76.4219,3793672.0
2020-01-31 10:20:00,79.01,79.21,78.99,79.2,2422720.0,76.4219,76.6153,76.4025,76.6056,2422720.0
2020-01-31 10:25:00,79.2,79.29,78.89,78.91,2624508.0,76.6056,76.6927,76.3058,76.3251,2624508.0
2020-01-31 10:30:00,78.9,79.2,78.88,79.04,1889904.0,76.3155,76.6056,76.2961,76.4509,1889904.0
2020-01-31 10:35:00,79.04,79.16,78.93,78.93,1436148.0,76.4509,76.5669,76.3445,76.3445,1436148.0
2020-01-31 10:40:00,78.93,79.2,78.92,78.95,2091556.0,76.3445,76.6056,76.3348,76.3638,2091556.0
2020-01-31 10:45:00,78.96,79.24,78.95,79.11,1487200.0,76.3735,76.6443,76.3638,76.5186,1487200.0
2020-01-31 10:50:00,79.11,79.11,78.84,78.98,1999988.0,76.5186,76.5186,76.2574,76.3928,1999988.0
2020-01-31 10:55:00,78.98,79.1,78.95,78.97,1504180.0,76.3928,76.5089,76.3638,76.3832,1504180.0
2020-01-31 11:00:00,78.96,79.3,78.94,79.24,1607244.0,76.3735,76.7024,76.3542,76.6443,1607244.0
2020-01-31 11:05:00,79.23,79.23,79.02,79.07,1131184.0,76.6347,76.6347,76.4315,76.4799,1131184.0
2020-01-31 11:10:00,79.08,79.2,79.04,79.07,1491108.0,76.4896,76.6056,76.4509,76.4799,1491108.0
2020-01-31 11:15:00,79.06,79.09,78.77,79.0,2546244.0,76.4702,76.4992,76.1897,76.4122,2546244.0
2020-01-31 11:20:00,79.0,79.03,78.88,78.88,1201208.0,76.4122,76.4412,76.2961,76.2961,1201208.0
2020-01-31 11:25:00,78.89,78.97,78.82,78.88,1364748.0,76.3058,76.3832,76.2381,76.2961,1364748.0
2020-01-31 11:30:00,78.88,78.98,78.83,78.95,1156060.0,76.2961,76.3928,76.2478,76.3638,1156060.0
2020-01-31 11:35:00,78.95,79.03,78.64,78.9,2385460.0,76.3638,76.4412,76.064,76.3155,2385460.0
2020-01-31 11:40:00,78.89,79.04,78.84,79.04,1711436.0,76.3058,76.4509,76.2574,76.4509,1711436.0
2020-01-31 11:45:00,79.03,79.17,79.02,79.15,1413216.0,76.4412,76.5766,76.4315,76.5573,1413216.0
2020-01-31 11:50:00,79.17,79.17,78.94,79.03,997864.0,76.5766,76.5766,76.3542,76.4412,997864.0
2020-01-31 11:55:00,79.03,79.2,79.02,79.19,945060.0,76.4412,76.6056,76.4315,76.596,945060.0
2020-01-31 12:00:00,79.19,79.23,79.09,79.16,1001592.0,76.596,76.6347,76.4992,76.5669,1001592.0
2020-01-31 12:05:00,79.16,79.17,79.09,79.16,640840.0,76.5669,76.5766,76.4992,76.5669,640840.0
2020-01-31 12:10:00,79.16,79.19,79.01,79.06,759712.0,76.5669,76.596,76.4219,76.4702,759712.0
2020-01-31 12:15:00,79.06,79.1,79.02,79.07,629456.0,76.4702,76.5089,76.4315,76.4799,629456.0
2020-01-31 12:20:00,79.07,79.08,78.95,78.98,691476.0,76.4799,76.4896,76.3638,76.3928,691476.0
2020-01-31 12:25:00,78.97,79.06,78.91,79.03,764820.0,76.3832,76.4702,76.3251,76.4412,764820.0
2020-01-31 12:30:00,79.03,79.03,78.81,78.81,681052.0,76.4412,76.4412,76.2284,76.2284,681052.0
2020-01-31 12:35:00,78.81,78.84,78.68,78.74,1597288.0,76.2284,76.2574,76.1027,76.1607,1597288.0
2020-01-31 12:40:00,78.73,78.94,78.67,78.9,1302056.0,76.151,76.3542,76.093,76.3155,1302056.0
2020-01-31 12:45:00,78.92,78.92,78.7,78.72,788504.0,76.3348,76.3348,76.122,76.1414,788504.0
2020-01-31 12:50:00,78.72,78.75,78.55,78.68,1941540.0,76.1414,76.1704,75.9769,76.1027,1941540.0
2020-01-31 12:55:00,78.68,78.74,78.64,78.71,959204.0,76.1027,76.1607,76.064,76.1317,959204.0
2020-01-31 13:00:00,78.7,78.83,78.68,78.68,1193272.0,76.122,76.2478,76.1027,76.1027,1193272.0
2020-01-31 13:05:00,78.68,78.72,78.56,78.56,857780.0,76.1027,76.1414,75.9866,75.9866,857780.0
2020-01-31 13:10:00,78.56,78.65,78.48,78.5,1396228.0,75.9866,76.0737,75.9092,75.9286,1396228.0
2020-01-31 13:15:00,78.5,78.55,78.25,78.42,2035720.0,75.9286,75.9769,75.6868,75.8512,2035720.0
2020-01-31 13:20:00,78.41,78.51,78.33,78.49,992176.0,75.8415,75.9382,75.7641,75.9189,992176.0
2020-01-31 13:25:00,78.49,78.53,78.28,78.31,967652.0,75.9189,75.9576,75.7158,75.7448,967652.0
2020-01-31 13:30:00,78.31,78.31,78.06,78.23,1904216.0,75.7448,75.7448,75.503,75.6674,1904216.0
2020-01-31 13:35:00,78.22,78.27,77.69,77.83,3465032.0,75.6577,75.7061,75.1451,75.2805,3465032.0
2020-01-31 13:40:00,77.83,77.94,77.52,77.53,2156128.0,75.2805,75.3869,74.9807,74.9903,2156128.0
2020-01-31 13:45:00,77.53,77.97,77.51,77.95,2672968.0,74.9903,75.4159,74.971,75.3966,2672968.0
2020-01-31 13:50:00,77.94,78.0,77.82,77.95,1312724.0,75.3869,75.4449,75.2708,75.3966,1312724.0
2020-01-31 13:55:00,77.95,78.14,77.94,78.14,1681708.0,75.3966,75.5804,75.3869,75.5804,1681708.0
2020-01-31 14:00:00,78.15,78.37,78.14,78.33,2498492.0,75.59,75.8028,75.5804,75.7641,2498492.0
2020-01-31 14:05:00,78.33,78.36,78.17,78.17,1576720.0,75.7641,75.7932,75.6094,75.6094,1576720.0
2020-01-31 14:10:00,78.19,78.44,78.19,78.24,1679644.0,75.6287,75.8705,75.6287,75.6771,1679644.0
2020-01-31 14:15:00,78.25,78.31,78.09,78.1,1291848.0,75.6868,75.7448,75.532,75.5417,1291848.0
2020-01-31 14:20:00,78.1,78.12,77.86,77.89,1848116.0,75.5417,75.561,75.3095,75.3386,1848116.0
2020-01-31 14:25:00,77.88,78.03,77.81,77.89,1520720.0,75.3289,75.474,75.2612,75.3386,1520720.0
2020-01-31 14:30:00,77.89,78.26,77.84,78.16,1655580.0,75.3386,75.6964,75.2902,75.5997,1655580.0
2020-01-31 14:35:00,78.16,78.25,78.08,78.11,1283176.0,75.5997,75.6868,75.5223,75.5513,1283176.0
2020-01-31 14:40:00,78.11,78.15,77.98,78.02,907552.0,75.5513,75.59,75.4256,75.4643,907552.0
2020-01-31 14:45:00,78.02,78.14,78.01,78.07,862280.0,75.4643,75.5804,75.4546,75.5127,862280.0
2020-01-31 14:50:00,78.07,78.13,78.0,78.03,1082952.0,75.5127,75.5707,75.4449,75.474,1082952.0
2020-01-31 14:55:00,78.03,78.22,78.03,78.05,1485464.0,75.474,75.6577,75.474,75.4933,1485464.0
2020-01-31 15:00:00,78.06,78.14,77.88,77.92,1487440.0,75.503,75.5804,75.3289,75.3676,1487440.0
2020-01-31 15:05:00,77.91,77.91,77.67,77.75,1840620.0,75.3579,75.3579,75.1258,75.2031,1840620.0
2020-01-31 15:10:00,77.74,77.79,77.62,77.67,1767168.0,75.1935,75.2418,75.0774,75.1258,1767168.0
2020-01-31 15:15:00,77.67,77.81,77.59,77.77,1995488.0,75.1258,75.2612,75.0484,75.2225,1995488.0
2020-01-31 15:20:00,77.76,77.93,77.74,77.86,1624616.0,75.2128,75.3772,75.1935,75.3095,1624616.0
2020-01-31 15:25:00,77.86,77.88,77.67,77.71,1689056.0,75.3095,75.3289,75.1258,75.1644,1689056.0
2020-01-31 15:30:00,77.7,77.76,77.56,77.68,2161300.0,75.1548,75.2128,75.0194,75.1354,2161300.0
2020-01-31 15:35:00,77.68,77.72,77.25,77.33,3706616.0,75.1354,75.1741,74.7195,74.7969,3706616.0
2020-01-31 15:40:00,77.35,77.52,77.07,77.49,4679580.0,74.8162,74.9807,74.5454,74.9517,4679580.0
2020-01-31 15:45:00,77.5,77.63,77.27,77.43,4072668.0,74.9613,75.0871,74.7389,74.8936,4072668.0
2020-01-31 15:50:00,77.42,77.55,77.38,77.49,3550112.0,74.8839,75.0097,74.8453,74.9517,3550112.0
2020-01-31 15:55:00,77.49,77.51,77.28,77.35,5618032.0,74.9517,74.971,74.7485,74.8162,5618032.0
2020-02-03 09:30:00,76.07,76.63,75.56,76.63,13848748.0,73.5782,74.1198,73.0849,74.1198,13848748.0
2020-02-03 09:35:00,76.63,77.31,76.62,77.23,7254616.0,74.1198,74.7776,74.1102,74.7002,7254616.0
2020-02-03 09:40:00,77.23,77.27,77.03,77.21,3056232.0,74.7002,74.7389,74.5067,74.6808,3056232.0
2020-02-03 09:45:00,77.21,77.44,77.19,77.34,4224184.0,74.6808,74.9033,74.6615,74.8066,4224184.0
2020-02-03 09:50:00,77.35,77.6,77.29,77.57,3337220.0,74.8162,75.0581,74.7582,75.029,3337220.0
2020-02-03 09:55:00,77.58,77.75,76.97,77.7,4657088.0,75.0387,75.2031,74.4487,75.1548,4657088.0
2020-02-03 10:00:00,77.7,78.02,77.7,77.96,4357180.0,75.1548,75.4643,75.1548,75.4063,4357180.0
2020-02-03 10:05:00,77.96,77.96,77.68,77.87,3283420.0,75.4063,75.4063,75.1354,75.3192,3283420.0
2020-02-03 10:10:00,77.89,78.16,77.89,78.07,2948492.0,75.3386,75.5997,75.3386,75.5127,2948492.0
2020-02-03 10:15:00,78.07,78.23,78.03,78.05,1886648.0,75.5127,75.6674,75.474,75.4933,1886648.0
2020-02-03 10:20:00,78.06,78.06,77.8,77.8,1740336.0,75.503,75.503,75.2515,75.2515,1740336.0
2020-02-03 10:25:00,77.81,78.13,77.81,78.11,1976048.0,75.2612,75.5707,75.2612,75.5513,1976048.0
2020-02-03 10:30:00,78.11,78.19,78.01,78.1,1694328.0,75.5513,75.6287,75.4546,75.5417,1694328.0
2020-02-03 10:35:00,78.09,78.31,78.07,78.18,2021096.0,75.532,75.7448,75.5127,75.6191,2021096.0
2020-02-03 10:40:00,78.17,78.18,77.99,78.13,1497208.0,75.6094,75.6191,75.4353,75.5707,1497208.0
2020-02-03 10:45:00,78.13,78.14,77.89,77.89,1206488.0,75.5707,75.5804,75.3386,75.3386,1206488.0
2020-02-03 10:50:00,77.89,77.99,77.81,77.87,1199200.0,75.3386,75.4353,75.2612,75.3192,1199200.0
2020-02-03 10:55:00,77.87,78.11,77.83,78.08,1167940.0,75.3192,75.5513,75.2805,75.5223,1167940.0
2020-02-03 11:00:00,78.09,78.1,77.93,78.04,1005444.0,75.532,75.5417,75.3772,75.4836,1005444.0
2020-02-03 11:05:00,78.04,78.13,77.96,78.01,1097440.0,75.4836,75.5707,75.4063,75.4546,1097440.0
2020-02-03 11:10:00,78.01,78.11,77.92,77.94,1079556.0,75.4546,75.5513,75.3676,75.3869,1079556.0
2020-02-03 11:15:00,77.95,78.16,77.94,78.16,1007156.0,75.3966,75.5997,75.3869,75.5997,1007156.0
2020-02-03 11:20:00,78.15,78.36,78.15,78.35,2066992.0,75.59,75.7932,75.59,75.7835,2066992.0
2020-02-03 11:25:00,78.35,78.36,78.17,78.2,1294292.0,75.7835,75.7932,75.6094,75.6384,1294292.0
2020-02-03 11:30:00,78.2,78.26,78.15,78.2,1034300.0,75.6384,75.6964,75.59,75.6384,1034300.0
2020-02-03 11:35:00,78.2,78.28,78.15,78.28,857128.0,75.6384,75.7158,75.59,75.7158,857128.0
2020-02-03 11:40:00,78.27,78.37,78.01,78.12,1917220.0,75.7061,75.8028,75.4546,75.561,1917220.0
2020-02-03 11:45:00,78.11,78.14,78.0,78.11,822180.0,75.5513,75.5804,75.4449,75.5513,822180.0
2020-02-03 11:50:00,78.11,78.12,77.91,77.97,1357204.0,75.5513,75.561,75.3579,75.4159,1357204.0
2020-02-03 11:55:00,77.96,78.06,77.95,78.0,913776.0,75.4063,75.503,75.3966,75.4449,913776.0
2020-02-03 12:00:00,77.98,78.03,77.85,78.02,1076032.0,75.4256,75.474,75.2999,75.4643,1076032.0
2020-02-03 12:05:00,78.02,78.02,77.78,77.8,1069532.0,75.4643,75.4643,75.2322,75.2515,1069532.0
2020-02-03 12:10:00,77.8,77.82,77.61,77.73,2212012.0,75.2515,75.2708,75.0677,75.1838,2212012.0
2020-02-03 12:15:00,77.73,77.79,77.66,77.7,1350012.0,75.1838,75.2418,75.1161,75.1548,1350012.0
2020-02-03 12:20:00,77.7,77.82,77.7,77.76,788512.0,75.1548,75.2708,75.1548,75.2128,788512.0
2020-02-03 12:25:00,77.76,77.82,77.7,77.74,673808.0,75.2128,75.2708,75.1548,75.1935,673808.0
2020-02-03 12:30:00,77.74,77.8,77.6,77.62,1057208.0,75.1935,75.2515,75.0581,75.0774,1057208.0
2020-02-03 12:35:00,77.62,77.66,77.46,77.5,1631000.0,75.0774,75.1161,74.9226,74.9613,1631000.0
2020-02-03 12:40:00,77.52,77.57,77.44,77.54,968632.0,74.9807,75.029,74.9033,75.0,968632.0
2020-02-03 12:45:00,77.54,77.54,77.33,77.39,1211780.0,75.0,75.0,74.7969,74.8549,1211780.0
2020-02-03 12:50:00,77.39,77.42,77.16,77.3,1577800.0,74.8549,74.8839,74.6325,74.7679,1577800.0
2020-02-03 12:55:00,77.3,77.33,77.17,77.18,1006332.0,74.7679,74.7969,74.6421,74.6518,1006332.0
2020-02-03 13:00:00,77.18,77.26,77.04,77.07,1319460.0,74.6518,74.7292,74.5164,74.5454,1319460.0
2020-02-03 13:05:00,77.07,77.14,76.9,76.92,1314736.0,74.5454,74.6131,74.381,74.4003,1314736.0
2020-02-03 13:10:00,76.92,76.92,76.58,76.72,2338896.0,74.4003,74.4003,74.0715,74.2069,2338896.0
2020-02-03 13:15:00,76.72,76.77,76.53,76.75,2160872.0,74.2069,74.2552,74.0231,74.2359,2160872.0
2020-02-03 13:20:00,76.76,76.82,76.71,76.79,1840096.0,74.2456,74.3036,74.1972,74.2746,1840096.0
2020-02-03 13:25:00,76.79,76.83,76.71,76.72,1127672.0,74.2746,74.3133,74.1972,74.2069,1127672.0
2020-02-03 13:30:00,76.72,76.82,76.66,76.76,1054540.0,74.2069,74.3036,74.1488,74.2456,1054540.0
2020-02-03 13:35:00,76.76,77.08,76.74,77.02,1714980.0,74.2456,74.5551,74.2262,74.4971,1714980.0
2020-02-03 13:40:00,77.02,77.03,76.85,76.87,1068156.0,74.4971,74.5067,74.3326,74.352,1068156.0
2020-02-03 13:45:00,76.87,76.94,76.75,76.92,1020496.0,74.352,74.4197,74.2359,74.4003,1020496.0
2020-02-03 13:50:00,76.92,76.97,76.78,76.91,1097184.0,74.4003,74.4487,74.2649,74.3907,1097184.0
2020-02-03 13:55:00,76.91,77.0,76.91,76.95,801636.0,74.3907,74.4777,74.3907,74.4293,801636.0
2020-02-03 14:00:00,76.95,77.06,76.91,76.98,1000416.0,74.4293,74.5357,74.3907,74.4584,1000416.0
2020-02-03 14:05:00,76.99,77.03,76.82,76.83,1057540.0,74.468,74.5067,74.3036,74.3133,1057540.0
2020-02-03 14:10:00,76.83,76.84,76.68,76.69,1132756.0,74.3133,74.3229,74.1682,74.1779,1132756.0
2020-02-03 14:15:00,76.69,76.79,76.67,76.76,749368.0,74.1779,74.2746,74.1585,74.2456,749368.0
2020-02-03 14:20:00,76.76,76.92,76.76,76.85,973060.0,74.2456,74.4003,74.2456,74.3326,973060.0
2020-02-03 14:25:00,76.85,76.95,76.8,76.84,932740.0,74.3326,74.4293,74.2843,74.3229,932740.0
2020-02-03 14:30:00,76.84,76.93,76.75,76.76,874672.0,74.3229,74.41,74.2359,74.2456,874672.0
2020-02-03 14:35:00,76.76,76.91,76.75,76.89,655444.0,74.2456,74.3907,74.2359,74.3713,655444.0
2020-02-03 14:40:00,76.89,76.99,76.83,76.94,1032336.0,74.3713,74.468,74.3133,74.4197,1032336.0
2020-02-03 14:45:00,76.94,76.97,76.89,76.95,456592.0,74.4197,74.4487,74.3713,74.4293,456592.0
2020-02-03 14:50:00,76.95,76.96,76.79,76.84,684648.0,74.4293,74.439,74.2746,74.3229,684648.0
2020-02-03 14:55:00,76.84,76.86,76.73,76.77,792352.0,74.3229,74.3423,74.2165,74.2552,792352.0
2020-02-03 15:00:00,76.77,76.92,76.75,76.91,659624.0,74.2552,74.4003,74.2359,74.3907,659624.0
2020-02-03 15:05:00,76.92,76.95,76.86,76.91,735544.0,74.4003,74.4293,74.3423,74.3907,735544.0
2020-02-03 15:10:00,76.91,76.92,76.8,76.83,644728.0,74.3907,74.4003,74.2843,74.3133,644728.0
2020-02-03 15:15:00,76.83,76.94,76.82,76.93,780048.0,74.3133,74.4197,74.3036,74.41,780048.0
2020-02-03 15:20:00,76.94,77.2,76.9,77.19,1634700.0,74.4197,74.6712,74.381,74.6615,1634700.0
2020-02-03 15:25:00,77.2,77.23,77.1,77.23,965608.0,74.6712,74.7002,74.5744,74.7002,965608.0
2020-02-03 15:30:00,77.23,77.3,77.2,77.27,1378368.0,74.7002,74.7679,74.6712,74.7389,1378368.0
2020-02-03 15:35:00,77.27,77.33,77.19,77.23,1052088.0,74.7389,74.7969,74.6615,74.7002,1052088.0
2020-02-03 15:40:00,77.23,77.23,77.07,77.07,1028620.0,74.7002,74.7002,74.5454,74.5454,1028620.0
2020-02-03 15:45:00,77.06,77.09,76.88,76.88,1433708.0,74.5357,74.5648,74.3616,74.3616,1433708.0
2020-02-03 15:50:00,76.89,77.1,76.84,77.07,2210016.0,74.3713,74.5744,74.3229,74.5454,2210016.0
2020-02-03 15:55:00,77.07,77.23,77.05,77.17,4054712.0,74.5454,74.7002,74.5261,74.6421,4054712.0
2020-02-04 09:30:00,78.86,79.17,78.68,79.16,7318276.0,76.2768,76.5766,76.1027,76.5669,7318276.0
2020-02-04 09:35:00,79.16,79.22,78.82,78.88,3294504.0,76.5669,76.625,76.2381,76.2961,3294504.0
2020-02-04 09:40:00,78.88,78.97,78.64,78.67,2923384.0,76.2961,76.3832,76.064,76.093,2923384.0
2020-02-04 09:45:00,78.69,78.86,78.69,78.75,2075332.0,76.1123,76.2768,76.1123,76.1704,2075332.0
2020-02-04 09:50:00,78.74,78.75,78.48,78.5,2044056.0,76.1607,76.1704,75.9092,75.9286,2044056.0
2020-02-04 09:55:00,78.5,78.66,78.41,78.6,2065876.0,75.9286,76.0833,75.8415,76.0253,2065876.0
2020-02-04 10:00:00,78.6,78.67,78.45,78.59,1627436.0,76.0253,76.093,75.8802,76.0156,1627436.0
2020-02-04 10:05:00,78.59,78.84,78.54,78.78,2078432.0,76.0156,76.2574,75.9673,76.1994,2078432.0
2020-02-04 10:10:00,78.8,78.87,78.56,78.62,1711236.0,76.2187,76.2864,75.9866,76.0446,1711236.0
2020-02-04 10:15:00,78.62,78.85,78.59,78.84,1284548.0,76.0446,76.2671,76.0156,76.2574,1284548.0
2020-02-04 10:20:00,78.84,78.94,78.76,78.92,1611072.0,76.2574,76.3542,76.1801,76.3348,1611072.0
2020-02-04 10:25:00,78.92,79.1,78.89,79.06,1650680.0,76.3348,76.5089,76.3058,76.4702,1650680.0
2020-02-04 10:30:00,79.06,79.2,79.03,79.13,2076344.0,76.4702,76.6056,76.4412,76.5379,2076344.0
2020-02-04 10:35:00,79.14,79.32,79.13,79.19,2749144.0,76.5476,76.7217,76.5379,76.596,2749144.0
2020-02-04 10:40:00,79.19,79.33,79.18,79.24,1516728.0,76.596,76.7314,76.5863,76.6443,1516728.0
2020-02-04 10:45:00,79.26,79.29,79.04,79.12,1695544.0,76.6637,76.6927,76.4509,76.5283,1695544.0
2020-02-04 10:50:00,79.11,79.36,79.11,79.34,1453684.0,76.5186,76.7604,76.5186,76.7411,1453684.0
2020-02-04 10:55:00,79.35,79.38,79.25,79.37,1130028.0,76.7507,76.7797,76.654,76.7701,1130028.0
2020-02-04 11:00:00,79.37,79.41,79.28,79.31,1079644.0,76.7701,76.8088,76.683,76.712,1079644.0
2020-02-04 11:05:00,79.31,79.4,79.3,79.35,989388.0,76.712,76.7991,76.7024,76.7507,989388.0
2020-02-04 11:10:00,79.37,79.48,79.35,79.48,1281372.0,76.7701,76.8765,76.7507,76.8765,1281372.0
2020-02-04 11:15:00,79.48,79.53,79.43,79.53,1394000.0,76.8765,76.9248,76.8281,76.9248,1394000.0
2020-02-04 11:20:00,79.53,79.58,79.47,79.55,956644.0,76.9248,76.9732,76.8668,76.9442,956644.0
2020-02-04 11:25:00,79.55,79.58,79.49,79.52,807416.0,76.9442,76.9732,76.8861,76.9152,807416.0
2020-02-04 11:30:00,79.52,79.77,79.48,79.76,1961064.0,76.9152,77.157,76.8765,77.1473,1961064.0
2020-02-04 11:35:00,79.76,79.88,79.73,79.86,1813256.0,77.1473,77.2634,77.1183,77.244,1813256.0
2020-02-04 11:40:00,79.86,79.88,79.68,79.71,1622964.0,77.244,77.2634,77.0699,77.0989,1622964.0
2020-02-04 11:45:00,79.69,79.82,79.6,79.73,1122280.0,77.0796,77.2053,76.9925,77.1183,1122280.0
2020-02-04 11:50:00,79.73,79.77,79.55,79.59,2228408.0,77.1183,77.157,76.9442,76.9829,2228408.0
2020-02-04 11:55:00,79.59,79.64,79.53,79.6,977572.0,76.9829,77.0312,76.9248,76.9925,977572.0
2020-02-04 12:00:00,79.61,79.61,79.51,79.59,1046140.0,77.0022,77.0022,76.9055,76.9829,1046140.0
2020-02-04 12:05:00,79.59,79.6,79.45,79.51,840112.0,76.9829,76.9925,76.8475,76.9055,840112.0
2020-02-04 12:10:00,79.5,79.6,79.46,79.49,1040512.0,76.8958,76.9925,76.8571,76.8861,1040512.0
2020-02-04 12:15:00,79.5,79.56,79.37,79.38,1008868.0,76.8958,76.9538,76.7701,76.7797,1008868.0
2020-02-04 12:20:00,79.38,79.53,79.35,79.48,1049832.0,76.7797,76.9248,76.7507,76.8765,1049832.0
2020-02-04 12:25:00,79.48,79.51,79.4,79.41,565636.0,76.8765,76.9055,76.7991,76.8088,565636.0
2020-02-04 12:30:00,79.41,79.42,79.33,79.39,659968.0,76.8088,76.8184,76.7314,76.7894,659968.0
2020-02-04 12:35:00,79.39,79.49,79.37,79.45,686356.0,76.7894,76.8861,76.7701,76.8475,686356.0
2020-02-04 12:40:00,79.45,79.51,79.43,79.49,826984.0,76.8475,76.9055,76.8281,76.8861,826984.0
2020-02-04 12:45:00,79.49,79.58,79.42,79.46,947952.0,76.8861,76.9732,76.8184,76.8571,947952.0
2020-02-04 12:50:00,79.47,79.56,79.44,79.55,488696.0,76.8668,76.9538,76.8378,76.9442,488696.0
2020-02-04 12:55:00,79.56,79.64,79.52,79.59,636252.0,76.9538,77.0312,76.9152,76.9829,636252.0
2020-02-04 13:00:00,79.59,79.61,79.56,79.61,584628.0,76.9829,77.0022,76.9538,77.0022,584628.0
2020-02-04 13:05:00,79.61,79.66,79.57,79.61,573232.0,77.0022,77.0506,76.9635,77.0022,573232.0
2020-02-04 13:10:00,79.61,79.66,79.59,79.59,433552.0,77.0022,77.0506,76.9829,76.9829,433552.0
2020-02-04 13:15:00,79.6,79.61,79.51,79.53,779808.0,76.9925,77.0022,76.9055,76.9248,779808.0
2020-02-04 13:20:00,79.54,79.58,79.48,79.53,748180.0,76.9345,76.9732,76.8765,76.9248,748180.0
2020-02-04 13:25:00,79.53,79.6,79.46,79.57,764960.0,76.9248,76.9925,76.8571,76.9635,764960.0
2020-02-04 13:30:00,79.57,79.67,79.57,79.66,540152.0,76.9635,77.0602,76.9635,77.0506,540152.0
2020-02-04 13:35:00,79.66,79.71,79.63,79.65,587036.0,77.0506,77.0989,77.0216,77.0409,587036.0
2020-02-04 13:40:00,79.65,79.75,79.61,79.73,730272.0,77.0409,77.1376,77.0022,77.1183,730272.0
2020-02-04 13:45:00,79.72,79.8,79.72,79.8,637660.0,77.1086,77.186,77.1086,77.186,637660.0
2020-02-04 13:50:00,79.8,79.83,79.74,79.83,687232.0,77.186,77.215,77.128,77.215,687232.0
2020-02-04 13:55:00,79.83,79.85,79.78,79.82,685060.0,77.215,77.2343,77.1666,77.2053,685060.0
2020-02-04 14:00:00,79.82,79.87,79.79,79.83,592120.0,77.2053,77.2537,77.1763,77.215,592120.0
2020-02-04 14:05:00,79.83,79.88,79.79,79.82,549904.0,77.215,77.2634,77.1763,77.2053,549904.0
2020-02-04 14:10:00,79.83,79.91,79.81,79.83,1122476.0,77.215,77.2924,77.1957,77.215,1122476.0
2020-02-04 14:15:00,79.83,79.85,79.78,79.83,733220.0,77.215,77.2343,77.1666,77.215,733220.0
2020-02-04 14:20:00,79.83,79.83,79.74,79.76,460264.0,77.215,77.215,77.128,77.1473,460264.0
2020-02-04 14:25:00,79.77,79.82,79.72,79.72,425744.0,77.157,77.2053,77.1086,77.1086,425744.0
2020-02-04 14:30:00,79.72,79.82,79.69,79.76,709452.0,77.1086,77.2053,77.0796,77.1473,709452.0
2020-02-04 14:35:00,79.76,79.84,79.75,79.79,460296.0,77.1473,77.2247,77.1376,77.1763,460296.0
2020-02-04 14:40:00,79.79,79.84,79.78,79.81,499196.0,77.1763,77.2247,77.1666,77.1957,499196.0
2020-02-04 14:45:00,79.81,79.83,79.71,79.72,628740.0,77.1957,77.215,77.0989,77.1086,628740.0
2020-02-04 14:50:00,79.72,79.75,79.67,79.69,674120.0,77.1086,77.1376,77.0602,77.0796,674120.0
2020-02-04 14:55:00,79.68,79.77,79.66,79.72,732080.0,77.0699,77.157,77.0506,77.1086,732080.0
2020-02-04 15:00:00,79.72,79.77,79.66,79.75,619468.0,77.1086,77.157,77.0506,77.1376,619468.0
2020-02-04 15:05:00,79.74,79.75,79.66,79.66,771352.0,77.128,77.1376,77.0506,77.0506,771352.0
2020-02-04 15:10:00,79.65,79.7,79.63,79.69,774796.0,77.0409,77.0893,77.0216,77.0796,774796.0
2020-02-04 15:15:00,79.69,79.75,79.62,79.74,963340.0,77.0796,77.1376,77.0119,77.128,963340.0
2020-02-04 15:20:00,79.74,79.78,79.63,79.64,1138752.0,77.128,77.1666,77.0216,77.0312,1138752.0
2020-02-04 15:25:00,79.65,79.71,79.58,79.64,926452.0,77.0409,77.0989,76.9732,77.0312,926452.0
2020-02-04 15:30:00,79.64,79.64,79.48,79.53,1374616.0,77.0312,77.0312,76.8765,76.9248,1374616.0
2020-02-04 15:35:00,79.53,79.56,79.4,79.49,1122684.0,76.9248,76.9538,76.7991,76.8861,1122684.0
2020-02-04 15:40:00,79.49,79.5,79.36,79.44,1584468.0,76.8861,76.8958,76.7604,76.8378,1584468.0
2020-02-04 15:45:00,79.44,79.58,79.41,79.57,1361604.0,76.8378,76.9732,76.8088,76.9635,1361604.0
2020-02-04 15:50:00,79.57,79.63,79.5,79.62,2153272.0,76.9635,77.0216,76.8958,77.0119,2153272.0
2020-02-04 15:55:00,79.62,79.78,79.61,79.72,4242616.0,77.0119,77.1666,77.0022,77.1086,4242616.0
2020-02-05 09:30:00,80.88,81.19,80.83,80.95,6543048.0,78.2306,78.5305,78.1822,78.2983,6543048.0
2020-02-05 09:35:00,80.95,80.95,80.38,80.45,3325076.0,78.2983,78.2983,77.747,77.8147,3325076.0
2020-02-05 09:40:00,80.46,80.5,80.23,80.36,2677980.0,77.8244,77.8631,77.6019,77.7276,2677980.0
2020-02-05 09:45:00,80.35,80.86,80.33,80.84,2899504.0,77.718,78.2113,77.6986,78.1919,2899504.0
2020-02-05 09:50:00,80.85,80.85,80.61,80.66,2327916.0,78.2016,78.2016,77.9695,78.0178,2327916.0
2020-02-05 09:55:00,80.65,80.8,80.57,80.75,1697924.0,78.0081,78.1532,77.9308,78.1049,1697924.0
2020-02-05 10:00:00,80.75,80.83,80.67,80.72,1429708.0,78.1049,78.1822,78.0275,78.0758,1429708.0
2020-02-05 10:05:00,80.72,80.88,80.54,80.58,1916476.0,78.0758,78.2306,77.9017,77.9404,1916476.0
2020-02-05 10:10:00,80.58,80.59,80.39,80.41,1706500.0,77.9404,77.9501,77.7567,77.776,1706500.0
2020-02-05 10:15:00,80.42,80.55,80.35,80.46,1526760.0,77.7857,77.9114,77.718,77.8244,1526760.0
2020-02-05 10:20:00,80.46,80.54,80.39,80.44,849864.0,77.8244,77.9017,77.7567,77.805,849864.0
2020-02-05 10:25:00,80.43,80.44,80.02,80.17,2250448.0,77.7953,77.805,77.3988,77.5439,2250448.0
2020-02-05 10:30:00,80.17,80.17,79.84,80.12,2320828.0,77.5439,77.5439,77.2247,77.4955,2320828.0
2020-02-05 10:35:00,80.13,80.17,79.8,79.85,2044456.0,77.5052,77.5439,77.186,77.2343,2044456.0
2020-02-05 10:40:00,79.85,79.99,79.74,79.99,1960480.0,77.2343,77.3698,77.128,77.3698,1960480.0
2020-02-05 10:45:00,79.98,80.0,79.77,79.86,1265444.0,77.3601,77.3794,77.157,77.244,1265444.0
2020-02-05 10:50:00,79.85,80.11,79.83,80.06,1719304.0,77.2343,77.4858,77.215,77.4375,1719304.0
2020-02-05 10:55:00,80.05,80.3,79.98,80.2,1766828.0,77.4278,77.6696,77.3601,77.5729,1766828.0
2020-02-05 11:00:00,80.19,80.28,80.1,80.19,1444396.0,77.5632,77.6503,77.4762,77.5632,1444396.0
2020-02-05 11:05:00,80.2,80.4,80.17,80.35,1323212.0,77.5729,77.7663,77.5439,77.718,1323212.0
2020-02-05 11:10:00,80.35,80.38,80.27,80.3,1226660.0,77.718,77.747,77.6406,77.6696,1226660.0
2020-02-05 11:15:00,80.29,80.36,80.24,80.31,845884.0,77.6599,77.7276,77.6116,77.6793,845884.0
2020-02-05 11:20:00,80.31,80.33,80.14,80.17,915812.0,77.6793,77.6986,77.5148,77.5439,915812.0
2020-02-05 11:25:00,80.17,80.24,80.08,80.24,983032.0,77.5439,77.6116,77.4568,77.6116,983032.0
2020-02-05 11:30:00,80.24,80.27,80.06,80.07,790600.0,77.6116,77.6406,77.4375,77.4471,790600.0
2020-02-05 11:35:00,80.07,80.11,79.98,80.0,1170840.0,77.4471,77.4858,77.3601,77.3794,1170840.0
2020-02-05 11:40:00,80.0,80.08,79.93,80.06,1266480.0,77.3794,77.4568,77.3117,77.4375,1266480.0
2020-02-05 11:45:00,80.06,80.25,80.02,80.23,989240.0,77.4375,77.6212,77.3988,77.6019,989240.0
2020-02-05 11:50:00,80.23,80.27,80.16,80.25,816736.0,77.6019,77.6406,77.5342,77.6212,816736.0
2020-02-05 11:55:00,80.25,80.35,80.2,80.34,766620.0,77.6212,77.718,77.5729,77.7083,766620.0
2020-02-05 12:00:00,80.34,80.34,80.27,80.3,467416.0,77.7083,77.7083,77.6406,77.6696,467416.0
2020-02-05 12:05:00,80.3,80.44,80.3,80.43,941552.0,77.6696,77.805,77.6696,77.7953,941552.0
2020-02-05 12:10:00,80.42,80.48,80.4,80.47,889524.0,77.7857,77.8437,77.7663,77.834,889524.0
2020-02-05 12:15:00,80.46,80.51,80.35,80.37,1108948.0,77.8244,77.8727,77.718,77.7373,1108948.0
2020-02-05 12:20:00,80.37,80.37,80.23,80.32,1030088.0,77.7373,77.7373,77.6019,77.689,1030088.0
2020-02-05 12:25:00,80.32,80.37,80.27,80.34,585016.0,77.689,77.7373,77.6406,77.7083,585016.0
2020-02-05 12:30:00,80.34,80.36,80.28,80.33,400472.0,77.7083,77.7276,77.6503,77.6986,400472.0
2020-02-05 12:35:00,80.33,80.39,80.31,80.37,340856.0,77.6986,77.7567,77.6793,77.7373,340856.0
2020-02-05 12:40:00,80.37,80.37,80.29,80.3,316200.0,77.7373,77.7373,77.6599,77.6696,316200.0
2020-02-05 12:45:00,80.3,80.38,80.3,80.36,227620.0,77.6696,77.747,77.6696,77.7276,227620.0
2020-02-05 12:50:00,80.36,80.43,80.27,80.3,647388.0,77.7276,77.7953,77.6406,77.6696,647388.0
2020-02-05 12:55:00,80.3,80.35,80.25,80.34,438284.0,77.6696,77.718,77.6212,77.7083,438284.0
2020-02-05 13:00:00,80.35,80.35,80.24,80.26,548160.0,77.718,77.718,77.6116,77.6309,548160.0
2020-02-05 13:05:00,80.26,80.26,80.1,80.12,812944.0,77.6309,77.6309,77.4762,77.4955,812944.0
2020-02-05 13:10:00,80.12,80.19,80.09,80.1,441184.0,77.4955,77.5632,77.4665,77.4762,441184.0
2020-02-05 13:15:00,80.1,80.14,79.99,80.09,892164.0,77.4762,77.5148,77.3698,77.4665,892164.0
2020-02-05 13:20:00,80.09,80.13,80.03,80.1,588124.0,77.4665,77.5052,77.4085,77.4762,588124.0
2020-02-05 13:25:00,80.1,80.14,80.04,80.06,466328.0,77.4762,77.5148,77.4181,77.4375,466328.0
2020-02-05 13:30:00,80.06,80.16,80.03,80.1,658120.0,77.4375,77.5342,77.4085,77.4762,658120.0
2020-02-05 13:35:00,80.09,80.11,80.02,80.04,359980.0,77.4665,77.4858,77.3988,77.4181,359980.0
2020-02-05 13:40:00,80.05,80.15,80.01,80.14,442432.0,77.4278,77.5245,77.3891,77.5148,442432.0
2020-02-05 13:45:00,80.14,80.17,80.1,80.13,334996.0,77.5148,77.5439,77.4762,77.5052,334996.0
2020-02-05 13:50:00,80.14,80.23,80.13,80.17,519492.0,77.5148,77.6019,77.5052,77.5439,519492.0
2020-02-05 13:55:00,80.16,80.22,80.13,80.15,374984.0,77.5342,77.5922,77.5052,77.5245,374984.0
2020-02-05 14:00:00,80.15,80.17,80.05,80.07,341804.0,77.5245,77.5439,77.4278,77.4471,341804.0
2020-02-05 14:05:00,80.07,80.1,80.02,80.06,469828.0,77.4471,77.4762,77.3988,77.4375,469828.0
2020-02-05 14:10:00,80.05,80.11,80.03,80.07,372452.0,77.4278,77.4858,77.4085,77.4471,372452.0
2020-02-05 14:15:00,80.07,80.28,80.07,80.22,669356.0,77.4471,77.6503,77.4471,77.5922,669356.0
2020-02-05 14:20:00,80.22,80.28,80.2,80.25,574572.0,77.5922,77.6503,77.5729,77.6212,574572.0
2020-02-05 14:25:00,80.25,80.25,80.17,80.19,498048.0,77.6212,77.6212,77.5439,77.5632,498048.0
2020-02-05 14:30:00,80.19,80.23,80.16,80.21,400648.0,77.5632,77.6019,77.5342,77.5826,400648.0
2020-02-05 14:35:00,80.21,80.24,80.15,80.21,496332.0,77.5826,77.6116,77.5245,77.5826,496332.0
2020-02-05 14:40:00,80.21,80.24,80.19,80.22,427000.0,77.5826,77.6116,77.5632,77.5922,427000.0
2020-02-05 14:45:00,80.22,80.24,80.18,80.24,440496.0,77.5922,77.6116,77.5535,77.6116,440496.0
2020-02-05 14:50:00,80.24,80.38,80.24,80.37,1141188.0,77.6116,77.747,77.6116,77.7373,1141188.0
2020-02-05 14:55:00,80.37,80.38,80.29,80.32,914220.0,77.7373,77.747,77.6599,77.689,914220.0
2020-02-05 15:00:00,80.32,80.47,80.32,80.42,1133668.0,77.689,77.834,77.689,77.7857,1133668.0
2020-02-05 15:05:00,80.42,80.5,80.42,80.46,931376.0,77.7857,77.8631,77.7857,77.8244,931376.0
2020-02-05 15:10:00,80.45,80.49,80.45,80.48,607592.0,77.8147,77.8534,77.8147,77.8437,607592.0
2020-02-05 15:15:00,80.48,80.58,80.46,80.56,1249020.0,77.8437,77.9404,77.8244,77.9211,1249020.0
2020-02-05 15:20:00,80.56,80.63,80.54,80.59,783608.0,77.9211,77.9888,77.9017,77.9501,783608.0
2020-02-05 15:25:00,80.59,80.6,80.46,80.55,1232384.0,77.9501,77.9598,77.8244,77.9114,1232384.0
2020-02-05 15:30:00,80.55,80.56,80.46,80.48,855284.0,77.9114,77.9211,77.8244,77.8437,855284.0
2020-02-05 15:35:00,80.48,80.49,80.43,80.48,820512.0,77.8437,77.8534,77.7953,77.8437,820512.0
2020-02-05 15:40:00,80.48,80.5,80.42,80.44,1127952.0,77.8437,77.8631,77.7857,77.805,1127952.0
2020-02-05 15:45:00,80.44,80.46,80.3,80.32,1499420.0,77.805,77.8244,77.6696,77.689,1499420.0
2020-02-05 15:50:00,80.31,80.32,80.13,80.32,3038932.0,77.6793,77.689,77.5052,77.689,3038932.0
2020-02-05 15:55:00,80.32,80.39,80.23,80.39,3049600.0,77.689,77.7567,77.6019,77.7567,3049600.0
2020-02-06 09:30:00,80.61,80.92,80.33,80.42,4051820.0,77.9695,78.2693,77.6986,77.7857,4051820.0
2020-02-06 09:35:00,80.42,80.5,80.14,80.17,2323060.0,77.7857,77.8631,77.5148,77.5439,2323060.0
2020-02-06 09:40:00,80.17,80.42,80.07,80.39,1664764.0,77.5439,77.7857,77.4471,77.7567,1664764.0
2020-02-06 09:45:00,80.39,80.51,80.22,80.46,1427592.0,77.7567,77.8727,77.5922,77.8244,1427592.0
2020-02-06 09:50:00,80.46,80.5,80.35,80.48,1049736.0,77.8244,77.8631,77.718,77.8437,1049736.0
2020-02-06 09:55:00,80.48,80.6,80.42,80.6,1083736.0,77.8437,77.9598,77.7857,77.9598,1083736.0
2020-02-06 10:00:00,80.59,80.63,80.31,80.36,1437160.0,77.9501,77.9888,77.6793,77.7276,1437160.0
2020-02-06 10:05:00,80.36,80.43,80.3,80.35,920524.0,77.7276,77.7953,77.6696,77.718,920524.0
2020-02-06 10:10:00,80.36,80.42,80.31,80.39,845180.0,77.7276,77.7857,77.6793,77.7567,845180.0
2020-02-06 10:15:00,80.4,80.41,80.16,80.18,1350508.0,77.7663,77.776,77.5342,77.5535,1350508.0
2020-02-06 10:20:00,80.18,80.33,80.09,80.19,1116504.0,77.5535,77.6986,77.4665,77.5632,1116504.0
2020-02-06 10:25:00,80.19,80.31,80.11,80.13,981060.0,77.5632,77.6793,77.4858,77.5052,981060.0
2020-02-06 10:30:00,80.13,80.24,80.1,80.23,975672.0,77.5052,77.6116,77.4762,77.6019,975672.0
2020-02-06 10:35:00,80.24,80.36,80.23,80.3,908740.0,77.6116,77.7276,77.6019,77.6696,908740.0
2020-02-06 10:40:00,80.3,80.34,80.21,80.25,464768.0,77.6696,77.7083,77.5826,77.6212,464768.0
2020-02-06 10:45:00,80.25,80.52,80.23,80.46,1310316.0,77.6212,77.8824,77.6019,77.8244,1310316.0
2020-02-06 10:50:00,80.46,80.55,80.36,80.39,771660.0,77.8244,77.9114,77.7276,77.7567,771660.0
2020-02-06 10:55:00,80.38,80.45,80.35,80.42,654832.0,77.747,77.8147,77.718,77.7857,654832.0
2020-02-06 11:00:00,80.42,80.51,80.33,80.45,686500.0,77.7857,77.8727,77.6986,77.8147,686500.0
2020-02-06 11:05:00,80.46,80.54,80.38,80.52,799344.0,77.8244,77.9017,77.747,77.8824,799344.0
2020-02-06 11:10:00,80.53,80.64,80.5,80.56,1008028.0,77.8921,77.9985,77.8631,77.9211,1008028.0
2020-02-06 11:15:00,80.56,80.59,80.49,80.59,492676.0,77.9211,77.9501,77.8534,77.9501,492676.0
2020-02-06 11:20:00,80.59,80.66,80.58,80.62,748516.0,77.9501,78.0178,77.9404,77.9791,748516.0
2020-02-06 11:25:00,80.61,80.65,80.55,80.63,718240.0,77.9695,78.0081,77.9114,77.9888,718240.0
2020-02-06 11:30:00,80.63,80.71,80.62,80.71,705952.0,77.9888,78.0662,77.9791,78.0662,705952.0
2020-02-06 11:35:00,80.71,80.71,80.59,80.63,668508.0,78.0662,78.0662,77.9501,77.9888,668508.0
2020-02-06 11:40:00,80.63,80.69,80.58,80.58,439400.0,77.9888,78.0468,77.9404,77.9404,439400.0
2020-02-06 11:45:00,80.58,80.66,80.58,80.65,331636.0,77.9404,78.0178,77.9404,78.0081,331636.0
2020-02-06 11:50:00,80.65,80.67,80.55,80.59,493864.0,78.0081,78.0275,77.9114,77.9501,493864.0
2020-02-06 11:55:00,80.59,80.62,80.41,80.41,1192524.0,77.9501,77.9791,77.776,77.776,1192524.0
2020-02-06 12:00:00,80.41,80.59,80.39,80.59,908488.0,77.776,77.9501,77.7567,77.9501,908488.0
2020-02-06 12:05:00,80.59,80.66,80.57,80.62,692168.0,77.9501,78.0178,77.9308,77.9791,692168.0
2020-02-06 12:10:00,80.62,80.66,80.58,80.66,420136.0,77.9791,78.0178,77.9404,78.0178,420136.0
2020-02-06 12:15:00,80.66,80.71,80.63,80.69,564796.0,78.0178,78.0662,77.9888,78.0468,564796.0
2020-02-06 12:20:00,80.69,80.71,80.65,80.7,396888.0,78.0468,78.0662,78.0081,78.0565,396888.0
2020-02-06 12:25:00,80.7,80.77,80.69,80.76,911656.0,78.0565,78.1242,78.0468,78.1145,911656.0
2020-02-06 12:30:00,80.77,80.78,80.69,80.74,626276.0,78.1242,78.1339,78.0468,78.0952,626276.0
2020-02-06 12:35:00,80.74,80.76,80.69,80.73,432096.0,78.0952,78.1145,78.0468,78.0855,432096.0
2020-02-06 12:40:00,80.72,80.85,80.72,80.84,831208.0,78.0758,78.2016,78.0758,78.1919,831208.0
2020-02-06 12:45:00,80.84,80.86,80.68,80.76,660456.0,78.1919,78.2113,78.0372,78.1145,660456.0
2020-02-06 12:50:00,80.76,80.8,80.73,80.78,492164.0,78.1145,78.1532,78.0855,78.1339,492164.0
2020-02-06 12:55:00,80.78,80.89,80.78,80.88,872240.0,78.1339,78.2403,78.1339,78.2306,872240.0
2020-02-06 13:00:00,80.88,80.96,80.87,80.95,1077664.0,78.2306,78.308,78.2209,78.2983,1077664.0
2020-02-06 13:05:00,80.95,80.99,80.84,80.88,729904.0,78.2983,78.337,78.1919,78.2306,729904.0
2020-02-06 13:10:00,80.88,80.96,80.86,80.96,635080.0,78.2306,78.308,78.2113,78.308,635080.0
2020-02-06 13:15:00,80.97,81.0,80.92,80.95,619448.0,78.3177,78.3467,78.2693,78.2983,619448.0
2020-02-06 13:20:00,80.95,81.0,80.91,80.98,783004.0,78.2983,78.3467,78.2596,78.3273,783004.0
2020-02-06 13:25:00,80.98,81.0,80.92,80.92,527108.0,78.3273,78.3467,78.2693,78.2693,527108.0
2020-02-06 13:30:00,80.92,81.0,80.91,81.0,889632.0,78.2693,78.3467,78.2596,78.3467,889632.0
2020-02-06 13:35:00,81.0,81.0,80.94,80.95,538312.0,78.3467,78.3467,78.2886,78.2983,538312.0
2020-02-06 13:40:00,80.96,81.09,80.95,81.08,1182452.0,78.308,78.4337,78.2983,78.4241,1182452.0
2020-02-06 13:45:00,81.08,81.09,81.03,81.08,653340.0,78.4241,78.4337,78.3757,78.4241,653340.0
2020-02-06 13:50:00,81.08,81.15,81.08,81.13,994080.0,78.4241,78.4918,78.4241,78.4724,994080.0
2020-02-06 13:55:00,81.13,81.17,81.11,81.14,701868.0,78.4724,78.5111,78.4531,78.4821,701868.0
2020-02-06 14:00:00,81.15,81.22,81.13,81.22,679456.0,78.4918,78.5595,78.4724,78.5595,679456.0
2020-02-06 14:05:00,81.22,81.25,81.19,81.24,815516.0,78.5595,78.5885,78.5305,78.5788,815516.0
2020-02-06 14:10:00,81.24,81.25,81.21,81.24,486172.0,78.5788,78.5885,78.5498,78.5788,486172.0
2020-02-06 14:15:00,81.24,81.25,81.1,81.11,869628.0,78.5788,78.5885,78.4434,78.4531,869628.0
2020-02-06 14:20:00,81.11,81.13,81.0,81.13,1238972.0,78.4531,78.4724,78.3467,78.4724,1238972.0
2020-02-06 14:25:00,81.13,81.19,81.09,81.16,983300.0,78.4724,78.5305,78.4337,78.5014,983300.0
2020-02-06 14:30:00,81.16,81.23,81.14,81.23,716696.0,78.5014,78.5691,78.4821,78.5691,716696.0
2020-02-06 14:35:00,81.23,81.23,81.15,81.16,679272.0,78.5691,78.5691,78.4918,78.5014,679272.0
2020-02-06 14:40:00,81.17,81.24,81.16,81.24,588376.0,78.5111,78.5788,78.5014,78.5788,588376.0
2020-02-06 14:45:00,81.24,81.25,81.17,81.25,1130936.0,78.5788,78.5885,78.5111,78.5885,1130936.0
2020-02-06 14:50:00,81.25,81.25,81.17,81.18,445056.0,78.5885,78.5885,78.5111,78.5208,445056.0
2020-02-06 14:55:00,81.17,81.2,81.13,81.13,504680.0,78.5111,78.5401,78.4724,78.4724,504680.0
2020-02-06 15:00:00,81.13,81.17,81.03,81.1,1085780.0,78.4724,78.5111,78.3757,78.4434,1085780.0
2020-02-06 15:05:00,81.09,81.17,81.09,81.17,802692.0,78.4337,78.5111,78.4337,78.5111,802692.0
2020-02-06 15:10:00,81.16,81.17,81.08,81.12,566332.0,78.5014,78.5111,78.4241,78.4627,566332.0
2020-02-06 15:15:00,81.12,81.15,81.09,81.14,390704.0,78.4627,78.4918,78.4337,78.4821,390704.0
2020-02-06 15:20:00,81.14,81.14,80.98,81.02,1112864.0,78.4821,78.4821,78.3273,78.366,1112864.0
2020-02-06 15:25:00,81.02,81.06,81.01,81.04,722852.0,78.366,78.4047,78.3563,78.3854,722852.0
2020-02-06 15:30:00,81.03,81.11,81.03,81.09,734528.0,78.3757,78.4531,78.3757,78.4337,734528.0
2020-02-06 15:35:00,81.09,81.14,81.08,81.1,838756.0,78.4337,78.4821,78.4241,78.4434,838756.0
2020-02-06 15:40:00,81.1,81.14,81.07,81.14,709972.0,78.4434,78.4821,78.4144,78.4821,709972.0
2020-02-06 15:45:00,81.14,81.19,81.12,81.18,959328.0,78.4821,78.5305,78.4627,78.5208,959328.0
2020-02-06 15:50:00,81.19,81.25,81.13,81.23,1643956.0,78.5305,78.5885,78.4724,78.5691,1643956.0
2020-02-06 15:55:00,81.23,81.31,81.22,81.3,4894100.0,78.5691,78.6465,78.5595,78.6368,4894100.0
2020-02-07 09:30:00,80.59,80.68,80.17,80.26,5843416.0,78.1377,78.2249,77.7304,77.8177,5843416.0
2020-02-07 09:35:00,80.26,80.45,80.16,80.32,3018592.0,77.8177,78.0019,77.7207,77.8759,3018592.0
2020-02-07 09:40:00,80.33,80.37,80.19,80.2,2564428.0,77.8856,77.9244,77.7498,77.7595,2564428.0
2020-02-07 09:45:00,80.2,80.41,80.17,80.39,2195824.0,77.7595,77.9631,77.7304,77.9437,2195824.0
2020-02-07 09:50:00,80.38,80.4,80.25,80.3,1615188.0,77.934,77.9534,77.808,77.8565,1615188.0
2020-02-07 09:55:00,80.3,80.4,80.24,80.3,1638088.0,77.8565,77.9534,77.7983,77.8565,1638088.0
2020-02-07 10:00:00,80.3,80.36,80.19,80.24,1915496.0,77.8565,77.9147,77.7498,77.7983,1915496.0
2020-02-07 10:05:00,80.24,80.41,80.22,80.28,1440748.0,77.7983,77.9631,77.7789,77.8371,1440748.0
2020-02-07 10:10:00,80.28,80.35,80.27,80.27,1006956.0,77.8371,77.905,77.8274,77.8274,1006956.0
2020-02-07 10:15:00,80.27,80.35,80.11,80.28,2243400.0,77.8274,77.905,77.6723,77.8371,2243400.0
2020-02-07 10:20:00,80.29,80.52,80.28,80.51,1772472.0,77.8468,78.0698,77.8371,78.0601,1772472.0
2020-02-07 10:25:00,80.51,80.62,80.44,80.56,1715000.0,78.0601,78.1667,77.9922,78.1086,1715000.0
2020-02-07 10:30:00,80.56,80.72,80.56,80.67,1731644.0,78.1086,78.2637,78.1086,78.2152,1731644.0
2020-02-07 10:35:00,80.67,80.78,80.59,80.72,1385764.0,78.2152,78.3219,78.1377,78.2637,1385764.0
2020-02-07 10:40:00,80.72,80.83,80.66,80.81,1305204.0,78.2637,78.3704,78.2055,78.351,1305204.0
2020-02-07 10:45:00,80.81,80.81,80.6,80.68,1309772.0,78.351,78.351,78.1474,78.2249,1309772.0
2020-02-07 10:50:00,80.68,80.7,80.59,80.66,709144.0,78.2249,78.2443,78.1377,78.2055,709144.0
2020-02-07 10:55:00,80.66,80.74,80.59,80.6,914740.0,78.2055,78.2831,78.1377,78.1474,914740.0
2020-02-07 11:00:00,80.6,80.6,80.44,80.56,1284040.0,78.1474,78.1474,77.9922,78.1086,1284040.0
2020-02-07 11:05:00,80.56,80.66,80.53,80.61,638388.0,78.1086,78.2055,78.0795,78.157,638388.0
2020-02-07 11:10:00,80.61,80.76,80.57,80.75,840756.0,78.157,78.3025,78.1183,78.2928,840756.0
2020-02-07 11:15:00,80.74,80.76,80.63,80.67,672840.0,78.2831,78.3025,78.1764,78.2152,672840.0
2020-02-07 11:20:00,80.68,80.78,80.67,80.75,886896.0,78.2249,78.3219,78.2152,78.2928,886896.0
2020-02-07 11:25:00,80.75,80.79,80.71,80.74,710224.0,78.2928,78.3316,78.254,78.2831,710224.0
2020-02-07 11:30:00,80.74,80.85,80.68,80.69,1219916.0,78.2831,78.3897,78.2249,78.2346,1219916.0
2020-02-07 11:35:00,80.69,80.76,80.67,80.74,619240.0,78.2346,78.3025,78.2152,78.2831,619240.0
2020-02-07 11:40:00,80.74,80.76,80.7,80.72,346888.0,78.2831,78.3025,78.2443,78.2637,346888.0
2020-02-07 11:45:00,80.72,80.73,80.61,80.67,580440.0,78.2637,78.2734,78.157,78.2152,580440.0
2020-02-07 11:50:00,80.67,80.69,80.61,80.68,563300.0,78.2152,78.2346,78.157,78.2249,563300.0
2020-02-07 11:55:00,80.68,80.76,80.68,80.71,584756.0,78.2249,78.3025,78.2249,78.254,584756.0
2020-02-07 12:00:00,80.71,80.74,80.68,80.7,386564.0,78.254,78.2831,78.2249,78.2443,386564.0
2020-02-07 12:05:00,80.7,80.78,80.69,80.74,457876.0,78.2443,78.3219,78.2346,78.2831,457876.0
2020-02-07 12:10:00,80.74,80.77,80.69,80.77,415668.0,78.2831,78.3122,78.2346,78.3122,415668.0
2020-02-07 12:15:00,80.77,80.8,80.76,80.77,566380.0,78.3122,78.3413,78.3025,78.3122,566380.0
2020-02-07 12:20:00,80.78,80.85,80.77,80.81,653620.0,78.3219,78.3897,78.3122,78.351,653620.0
2020-02-07 12:25:00,80.81,80.83,80.79,80.81,316876.0,78.351,78.3704,78.3316,78.351,316876.0
2020-02-07 12:30:00,80.81,80.82,80.74,80.75,446364.0,78.351,78.3607,78.2831,78.2928,446364.0
2020-02-07 12:35:00,80.76,80.78,80.73,80.77,420884.0,78.3025,78.3219,78.2734,78.3122,420884.0
2020-02-07 12:40:00,80.77,80.81,80.71,80.72,529540.0,78.3122,78.351,78.254,78.2637,529540.0
2020-02-07 12:45:00,80.73,80.76,80.71,80.72,322432.0,78.2734,78.3025,78.254,78.2637,322432.0
2020-02-07 12:50:00,80.72,80.72,80.65,80.68,500888.0,78.2637,78.2637,78.1958,78.2249,500888.0
2020-02-07 12:55:00,80.69,80.72,80.64,80.65,431540.0,78.2346,78.2637,78.1861,78.1958,431540.0
2020-02-07 13:00:00,80.64,80.66,80.59,80.66,614400.0,78.1861,78.2055,78.1377,78.2055,614400.0
2020-02-07 13:05:00,80.66,80.69,80.64,80.67,388768.0,78.2055,78.2346,78.1861,78.2152,388768.0
2020-02-07 13:10:00,80.67,80.68,80.6,80.61,340692.0,78.2152,78.2249,78.1474,78.157,340692.0
2020-02-07 13:15:00,80.6,80.66,80.58,80.64,453556.0,78.1474,78.2055,78.128,78.1861,453556.0
2020-02-07 13:20:00,80.64,80.64,80.47,80.54,830940.0,78.1861,78.1861,78.0213,78.0892,830940.0
2020-02-07 13:25:00,80.54,80.58,80.52,80.56,562832.0,78.0892,78.128,78.0698,78.1086,562832.0
2020-02-07 13:30:00,80.56,80.61,80.43,80.45,680728.0,78.1086,78.157,77.9825,78.0019,680728.0
2020-02-07 13:35:00,80.45,80.62,80.41,80.42,747916.0,78.0019,78.1667,77.9631,77.9728,747916.0
2020-02-07 13:40:00,80.42,80.47,80.39,80.45,639960.0,77.9728,78.0213,77.9437,78.0019,639960.0
2020-02-07 13:45:00,80.45,80.45,80.33,80.37,558680.0,78.0019,78.0019,77.8856,77.9244,558680.0
2020-02-07 13:50:00,80.36,80.39,80.3,80.33,524128.0,77.9147,77.9437,77.8565,77.8856,524128.0
2020-02-07 13:55:00,80.33,80.35,79.75,80.19,945980.0,77.8856,77.905,77.3232,77.7498,945980.0
2020-02-07 14:00:00,80.18,80.25,80.11,80.14,1089460.0,77.7401,77.808,77.6723,77.7014,1089460.0
2020-02-07 14:05:00,80.13,80.15,79.89,79.96,2053220.0,77.6917,77.711,77.459,77.5268,2053220.0
2020-02-07 14:10:00,79.95,80.02,79.71,79.85,1736264.0,77.5171,77.585,77.2844,77.4202,1736264.0
2020-02-07 14:15:00,79.85,79.99,79.81,79.83,1202216.0,77.4202,77.5559,77.3814,77.4008,1202216.0
2020-02-07 14:20:00,79.83,79.83,79.58,79.68,2173916.0,77.4008,77.4008,77.1584,77.2553,2173916.0
2020-02-07 14:25:00,79.69,79.94,79.67,79.9,1561796.0,77.265,77.5074,77.2457,77.4687,1561796.0
2020-02-07 14:30:00,79.89,80.02,79.89,79.98,1152616.0,77.459,77.585,77.459,77.5462,1152616.0
2020-02-07 14:35:00,79.98,80.03,79.89,79.94,925172.0,77.5462,77.5947,77.459,77.5074,925172.0
2020-02-07 14:40:00,79.94,80.06,79.88,79.99,1014160.0,77.5074,77.6238,77.4493,77.5559,1014160.0
2020-02-07 14:45:00,79.98,79.99,79.83,79.89,776672.0,77.5462,77.5559,77.4008,77.459,776672.0
2020-02-07 14:50:00,79.89,79.94,79.76,79.86,831940.0,77.459,77.5074,77.3329,77.4299,831940.0
2020-02-07 14:55:00,79.87,79.95,79.8,79.89,764844.0,77.4396,77.5171,77.3717,77.459,764844.0
2020-02-07 15:00:00,79.89,79.96,79.85,79.86,708196.0,77.459,77.5268,77.4202,77.4299,708196.0
2020-02-07 15:05:00,79.86,79.89,79.8,79.8,730924.0,77.4299,77.459,77.3717,77.3717,730924.0
2020-02-07 15:10:00,79.8,79.81,79.7,79.74,1146372.0,77.3717,77.3814,77.2747,77.3135,1146372.0
2020-02-07 15:15:00,79.73,79.77,79.61,79.69,1322960.0,77.3038,77.3426,77.1875,77.265,1322960.0
2020-02-07 15:20:00,79.68,79.7,79.5,79.62,1395316.0,77.2553,77.2747,77.0808,77.1972,1395316.0
2020-02-07 15:25:00,79.61,79.67,79.56,79.58,1245200.0,77.1875,77.2457,77.139,77.1584,1245200.0
2020-02-07 15:30:00,79.58,79.86,79.53,79.82,1817344.0,77.1584,77.4299,77.1099,77.3911,1817344.0
2020-02-07 15:35:00,79.82,79.84,79.73,79.76,1002908.0,77.3911,77.4105,77.3038,77.3329,1002908.0
2020-02-07 15:40:00,79.76,79.97,79.74,79.91,1779792.0,77.3329,77.5365,77.3135,77.4783,1779792.0
2020-02-07 15:45:00,79.91,79.97,79.86,79.91,1323816.0,77.4783,77.5365,77.4299,77.4783,1323816.0
2020-02-07 15:50:00,79.92,79.99,79.86,79.94,2124016.0,77.488,77.5559,77.4299,77.5074,2124016.0
2020-02-07 15:55:00,79.94,80.02,79.92,80.01,3531924.0,77.5074,77.585,77.488,77.5753,3531924.0
2020-02-10 09:30:00,78.55,79.44,78.46,79.37,7203948.0,76.1597,77.0227,76.0725,76.9548,7203948.0
2020-02-10 09:35:00,79.35,79.53,79.21,79.45,2609536.0,76.9354,77.1099,76.7997,77.0323,2609536.0
2020-02-10 09:40:00,79.45,79.74,79.45,79.54,2769072.0,77.0323,77.3135,77.0323,77.1196,2769072.0
2020-02-10 09:45:00,79.54,79.57,79.33,79.38,2364448.0,77.1196,77.1487,76.916,76.9645,2364448.0
2020-02-10 09:50:00,79.39,79.44,79.27,79.34,1368584.0,76.9742,77.0227,76.8578,76.9257,1368584.0
2020-02-10 09:55:00,79.34,79.69,79.19,79.56,3380992.0,76.9257,77.265,76.7803,77.139,3380992.0
2020-02-10 10:00:00,79.56,79.65,79.37,79.37,1761452.0,77.139,77.2263,76.9548,76.9548,1761452.0
2020-02-10 10:05:00,79.38,79.52,79.24,79.37,1600004.0,76.9645,77.1002,76.8287,76.9548,1600004.0
2020-02-10 10:10:00,79.38,79.38,79.15,79.23,1400640.0,76.9645,76.9645,76.7415,76.819,1400640.0
2020-02-10 10:15:00,79.22,79.5,79.22,79.5,1391916.0,76.8093,77.0808,76.8093,77.0808,1391916.0
2020-02-10 10:20:00,79.5,79.56,79.42,79.53,1100968.0,77.0808,77.139,77.0033,77.1099,1100968.0
2020-02-10 10:25:00,79.53,79.59,79.46,79.56,1081244.0,77.1099,77.1681,77.042,77.139,1081244.0
2020-02-10 10:30:00,79.57,79.6,79.49,79.54,886848.0,77.1487,77.1778,77.0711,77.1196,886848.0
2020-02-10 10:35:00,79.56,79.85,79.53,79.84,1952636.0,77.139,77.4202,77.1099,77.4105,1952636.0
2020-02-10 10:40:00,79.85,79.88,79.7,79.88,1611160.0,77.4202,77.4493,77.2747,77.4493,1611160.0
2020-02-10 10:45:00,79.88,80.02,79.85,79.89,2265028.0,77.4493,77.585,77.4202,77.459,2265028.0
2020-02-10 10:50:00,79.88,79.92,79.76,79.82,1064772.0,77.4493,77.488,77.3329,77.3911,1064772.0
2020-02-10 10:55:00,79.81,79.82,79.67,79.74,920500.0,77.3814,77.3911,77.2457,77.3135,920500.0
2020-02-10 11:00:00,79.73,80.0,79.73,79.92,1169272.0,77.3038,77.5656,77.3038,77.488,1169272.0
2020-02-10 11:05:00,79.91,80.01,79.82,79.89,1097576.0,77.4783,77.5753,77.3911,77.459,1097576.0
2020-02-10 11:10:00,79.89,79.97,79.82,79.88,775520.0,77.459,77.5365,77.3911,77.4493,775520.0
2020-02-10 11:15:00,79.88,79.88,79.79,79.88,669044.0,77.4493,77.4493,77.362,77.4493,669044.0
2020-02-10 11:20:00,79.88,79.92,79.83,79.91,534092.0,77.4493,77.488,77.4008,77.4783,534092.0
2020-02-10 11:25:00,79.91,80.06,79.85,79.96,1103968.0,77.4783,77.6238,77.4202,77.5268,1103968.0
2020-02-10 11:30:00,79.96,80.03,79.84,79.84,1073088.0,77.5268,77.5947,77.4105,77.4105,1073088.0
2020-02-10 11:35:00,79.83,80.0,79.77,79.98,998656.0,77.4008,77.5656,77.3426,77.5462,998656.0
2020-02-10 11:40:00,79.99,79.99,79.86,79.88,578796.0,77.5559,77.5559,77.4299,77.4493,578796.0
2020-02-10 11:45:00,79.88,79.98,79.85,79.87,736676.0,77.4493,77.5462,77.4202,77.4396,736676.0
2020-02-10 11:50:00,79.87,79.87,79.75,79.76,685908.0,77.4396,77.4396,77.3232,77.3329,685908.0
2020-02-10 11:55:00,79.77,79.84,79.7,79.73,719780.0,77.3426,77.4105,77.2747,77.3038,719780.0
2020-02-10 12:00:00,79.73,79.73,79.57,79.57,999568.0,77.3038,77.3038,77.1487,77.1487,999568.0
2020-02-10 12:05:00,79.57,79.74,79.54,79.68,725412.0,77.1487,77.3135,77.1196,77.2553,725412.0
2020-02-10 12:10:00,79.68,79.77,79.66,79.76,623024.0,77.2553,77.3426,77.236,77.3329,623024.0
2020-02-10 12:15:00,79.75,79.77,79.68,79.7,678264.0,77.3232,77.3426,77.2553,77.2747,678264.0
2020-02-10 12:20:00,79.69,79.74,79.65,79.68,509548.0,77.265,77.3135,77.2263,77.2553,509548.0
2020-02-10 12:25:00,79.68,79.82,79.68,79.8,486784.0,77.2553,77.3911,77.2553,77.3717,486784.0
2020-02-10 12:30:00,79.81,79.87,79.77,79.77,602632.0,77.3814,77.4396,77.3426,77.3426,602632.0
2020-02-10 12:35:00,79.76,79.87,79.68,79.85,565276.0,77.3329,77.4396,77.2553,77.4202,565276.0
2020-02-10 12:40:00,79.86,79.87,79.81,79.84,343892.0,77.4299,77.4396,77.3814,77.4105,343892.0
2020-02-10 12:45:00,79.85,79.86,79.79,79.82,287456.0,77.4202,77.4299,77.362,77.3911,287456.0
2020-02-10 12:50:00,79.82,79.85,79.75,79.82,335700.0,77.3911,77.4202,77.3232,77.3911,335700.0
2020-02-10 12:55:00,79.83,79.86,79.82,79.85,227232.0,77.4008,77.4299,77.3911,77.4202,227232.0
2020-02-10 13:00:00,79.85,79.92,79.85,79.91,457916.0,77.4202,77.488,77.4202,77.4783,457916.0
2020-02-10 13:05:00,79.91,79.91,79.83,79.89,330744.0,77.4783,77.4783,77.4008,77.459,330744.0
2020-02-10 13:10:00,79.89,79.98,79.88,79.96,463608.0,77.459,77.5462,77.4493,77.5268,463608.0
2020-02-10 13:15:00,79.96,80.0,79.94,79.97,610528.0,77.5268,77.5656,77.5074,77.5365,610528.0
2020-02-10 13:20:00,79.97,80.0,79.94,79.97,332840.0,77.5365,77.5656,77.5074,77.5365,332840.0
2020-02-10 13:25:00,79.97,79.97,79.89,79.92,388344.0,77.5365,77.5365,77.459,77.488,388344.0
2020-02-10 13:30:00,79.91,79.98,79.91,79.97,319408.0,77.4783,77.5462,77.4783,77.5365,319408.0
2020-02-10 13:35:00,79.97,79.97,79.92,79.95,257280.0,77.5365,77.5365,77.488,77.5171,257280.0
2020-02-10 13:40:00,79.95,79.97,79.85,79.88,342768.0,77.5171,77.5365,77.4202,77.4493,342768.0
2020-02-10 13:45:00,79.88,79.89,79.81,79.85,413112.0,77.4493,77.459,77.3814,77.4202,413112.0
2020-02-10 13:50:00,79.85,79.89,79.84,79.86,425076.0,77.4202,77.459,77.4105,77.4299,425076.0
2020-02-10 13:55:00,79.86,79.92,79.84,79.84,407064.0,77.4299,77.488,77.4105,77.4105,407064.0
2020-02-10 14:00:00,79.84,79.84,79.75,79.8,480168.0,77.4105,77.4105,77.3232,77.3717,480168.0
2020-02-10 14:05:00,79.79,79.83,79.79,79.81,343088.0,77.362,77.4008,77.362,77.3814,343088.0
2020-02-10 14:10:00,79.81,79.89,79.8,79.89,369428.0,77.3814,77.459,77.3717,77.459,369428.0
2020-02-10 14:15:00,79.89,79.95,79.87,79.89,552716.0,77.459,77.5171,77.4396,77.459,552716.0
2020-02-10 14:20:00,79.89,79.98,79.88,79.97,283040.0,77.459,77.5462,77.4493,77.5365,283040.0
2020-02-10 14:25:00,79.98,79.99,79.93,79.96,291860.0,77.5462,77.5559,77.4977,77.5268,291860.0
2020-02-10 14:30:00,79.97,79.99,79.89,79.94,334948.0,77.5365,77.5559,77.459,77.5074,334948.0
2020-02-10 14:35:00,79.94,79.95,79.88,79.91,270600.0,77.5074,77.5171,77.4493,77.4783,270600.0
2020-02-10 14:40:00,79.9,79.95,79.86,79.94,328916.0,77.4687,77.5171,77.4299,77.5074,328916.0
2020-02-10 14:45:00,79.94,80.08,79.93,80.06,1050420.0,77.5074,77.6432,77.4977,77.6238,1050420.0
2020-02-10 14:50:00,80.06,80.08,80.01,80.06,765008.0,77.6238,77.6432,77.5753,77.6238,765008.0
2020-02-10 14:55:00,80.06,80.19,80.05,80.17,1206076.0,77.6238,77.7498,77.6141,77.7304,1206076.0
2020-02-10 15:00:00,80.16,80.22,80.14,80.16,951536.0,77.7207,77.7789,77.7014,77.7207,951536.0
2020-02-10 15:05:00,80.16,80.23,80.15,80.22,623388.0,77.7207,77.7886,77.711,77.7789,623388.0
2020-02-10 15:10:00,80.22,80.27,80.18,80.23,1041712.0,77.7789,77.8274,77.7401,77.7886,1041712.0
2020-02-10 15:15:00,80.23,80.3,80.18,80.21,1066476.0,77.7886,77.8565,77.7401,77.7692,1066476.0
2020-02-10 15:20:00,80.21,80.25,80.14,80.19,724416.0,77.7692,77.808,77.7014,77.7498,724416.0
2020-02-10 15:25:00,80.2,80.33,80.19,80.32,835144.0,77.7595,77.8856,77.7498,77.8759,835144.0
2020-02-10 15:30:00,80.32,80.32,80.24,80.28,844536.0,77.8759,77.8759,77.7983,77.8371,844536.0
2020-02-10 15:35:00,80.28,80.3,80.19,80.21,696516.0,77.8371,77.8565,77.7498,77.7692,696516.0
2020-02-10 15:40:00,80.21,80.27,80.2,80.24,650732.0,77.7692,77.8274,77.7595,77.7983,650732.0
2020-02-10 15:45:00,80.24,80.27,80.18,80.2,1123644.0,77.7983,77.8274,77.7401,77.7595,1123644.0
2020-02-10 15:50:00,80.19,80.31,80.14,80.29,1969760.0,77.7498,77.8662,77.7014,77.8468,1969760.0
2020-02-10 15:55:00,80.29,80.39,80.25,80.39,3279460.0,77.8468,77.9437,77.808,77.9437,3279460.0
2020-02-11 09:30:00,80.86,80.98,80.53,80.55,4623540.0,78.3994,78.5158,78.0795,78.0989,4623540.0
2020-02-11 09:35:00,80.54,80.71,80.48,80.64,2315872.0,78.0892,78.254,78.031,78.1861,2315872.0
2020-02-11 09:40:00,80.65,80.65,80.39,80.54,2271532.0,78.1958,78.1958,77.9437,78.0892,2271532.0
2020-02-11 09:45:00,80.54,80.75,80.5,80.74,1647212.0,78.0892,78.2928,78.0504,78.2831,1647212.0
2020-02-11 09:50:00,80.74,80.75,80.54,80.6,1224772.0,78.2831,78.2928,78.0892,78.1474,1224772.0
2020-02-11 09:55:00,80.61,80.65,80.39,80.44,1478232.0,78.157,78.1958,77.9437,77.9922,1478232.0
2020-02-11 10:00:00,80.44,80.6,80.41,80.43,1210900.0,77.9922,78.1474,77.9631,77.9825,1210900.0
2020-02-11 10:05:00,80.42,80.53,80.4,80.47,1041596.0,77.9728,78.0795,77.9534,78.0213,1041596.0
2020-02-11 10:10:00,80.47,80.54,80.42,80.53,1022952.0,78.0213,78.0892,77.9728,78.0795,1022952.0
2020-02-11 10:15:00,80.53,80.62,80.44,80.5,1178232.0,78.0795,78.1667,77.9922,78.0504,1178232.0
2020-02-11 10:20:00,80.5,80.55,80.45,80.48,596340.0,78.0504,78.0989,78.0019,78.031,596340.0
2020-02-11 10:25:00,80.47,80.55,80.46,80.55,672012.0,78.0213,78.0989,78.0116,78.0989,672012.0
2020-02-11 10:30:00,80.55,80.61,80.51,80.55,862348.0,78.0989,78.157,78.0601,78.0989,862348.0
2020-02-11 10:35:00,80.54,80.71,80.54,80.66,1146268.0,78.0892,78.254,78.0892,78.2055,1146268.0
2020-02-11 10:40:00,80.66,80.81,80.66,80.8,1493388.0,78.2055,78.351,78.2055,78.3413,1493388.0
2020-02-11 10:45:00,80.8,80.82,80.71,80.76,1047012.0,78.3413,78.3607,78.254,78.3025,1047012.0
2020-02-11 10:50:00,80.77,80.77,80.63,80.68,1180116.0,78.3122,78.3122,78.1764,78.2249,1180116.0
2020-02-11 10:55:00,80.7,80.77,80.67,80.71,703660.0,78.2443,78.3122,78.2152,78.254,703660.0
2020-02-11 11:00:00,80.7,80.77,80.69,80.72,567852.0,78.2443,78.3122,78.2346,78.2637,567852.0
2020-02-11 11:05:00,80.72,80.74,80.68,80.71,382340.0,78.2637,78.2831,78.2249,78.254,382340.0
2020-02-11 11:10:00,80.7,80.74,80.63,80.63,637716.0,78.2443,78.2831,78.1764,78.1764,637716.0
2020-02-11 11:15:00,80.63,80.72,80.59,80.7,724476.0,78.1764,78.2637,78.1377,78.2443,724476.0
2020-02-11 11:20:00,80.7,80.71,80.62,80.66,525828.0,78.2443,78.254,78.1667,78.2055,525828.0
2020-02-11 11:25:00,80.66,80.68,80.6,80.62,476068.0,78.2055,78.2249,78.1474,78.1667,476068.0
2020-02-11 11:30:00,80.62,80.66,80.47,80.52,1030108.0,78.1667,78.2055,78.0213,78.0698,1030108.0
2020-02-11 11:35:00,80.52,80.56,80.34,80.39,1538688.0,78.0698,78.1086,77.8953,77.9437,1538688.0
2020-02-11 11:40:00,80.39,80.54,80.25,80.54,1520472.0,77.9437,78.0892,77.808,78.0892,1520472.0
2020-02-11 11:45:00,80.54,80.57,80.47,80.53,562396.0,78.0892,78.1183,78.0213,78.0795,562396.0
2020-02-11 11:50:00,80.53,80.56,80.49,80.52,498236.0,78.0795,78.1086,78.0407,78.0698,498236.0
2020-02-11 11:55:00,80.53,80.57,80.44,80.49,612700.0,78.0795,78.1183,77.9922,78.0407,612700.0
2020-02-11 12:00:00,80.49,80.6,80.46,80.51,653960.0,78.0407,78.1474,78.0116,78.0601,653960.0
2020-02-11 12:05:00,80.5,80.5,80.42,80.42,510324.0,78.0504,78.0504,77.9728,77.9728,510324.0
2020-02-11 12:10:00,80.42,80.47,80.4,80.44,417408.0,77.9728,78.0213,77.9534,77.9922,417408.0
2020-02-11 12:15:00,80.44,80.54,80.43,80.52,661648.0,77.9922,78.0892,77.9825,78.0698,661648.0
2020-02-11 12:20:00,80.52,80.55,80.47,80.53,310768.0,78.0698,78.0989,78.0213,78.0795,310768.0
2020-02-11 12:25:00,80.54,80.56,80.49,80.51,361944.0,78.0892,78.1086,78.0407,78.0601,361944.0
2020-02-11 12:30:00,80.51,80.52,80.47,80.48,429340.0,78.0601,78.0698,78.0213,78.031,429340.0
2020-02-11 12:35:00,80.47,80.6,80.4,80.6,895564.0,78.0213,78.1474,77.9534,78.1474,895564.0
2020-02-11 12:40:00,80.6,80.62,80.54,80.57,444980.0,78.1474,78.1667,78.0892,78.1183,444980.0
2020-02-11 12:45:00,80.57,80.64,80.56,80.57,476208.0,78.1183,78.1861,78.1086,78.1183,476208.0
2020-02-11 12:50:00,80.57,80.64,80.54,80.64,348216.0,78.1183,78.1861,78.0892,78.1861,348216.0
2020-02-11 12:55:00,80.64,80.7,80.61,80.67,542804.0,78.1861,78.2443,78.157,78.2152,542804.0
2020-02-11 13:00:00,80.67,80.7,80.6,80.69,469040.0,78.2152,78.2443,78.1474,78.2346,469040.0
2020-02-11 13:05:00,80.68,80.73,80.67,80.69,412180.0,78.2249,78.2734,78.2152,78.2346,412180.0
2020-02-11 13:10:00,80.7,80.75,80.67,80.69,522552.0,78.2443,78.2928,78.2152,78.2346,522552.0
2020-02-11 13:15:00,80.69,80.69,80.61,80.63,404744.0,78.2346,78.2346,78.157,78.1764,404744.0
2020-02-11 13:20:00,80.63,80.64,80.55,80.55,283012.0,78.1764,78.1861,78.0989,78.0989,283012.0
2020-02-11 13:25:00,80.55,80.63,80.53,80.61,340836.0,78.0989,78.1764,78.0795,78.157,340836.0
2020-02-11 13:30:00,80.61,80.67,80.57,80.58,244068.0,78.157,78.2152,78.1183,78.128,244068.0
2020-02-11 13:35:00,80.58,80.61,80.56,80.56,225028.0,78.128,78.157,78.1086,78.1086,225028.0
2020-02-11 13:40:00,80.56,80.61,80.56,80.61,221548.0,78.1086,78.157,78.1086,78.157,221548.0
2020-02-11 13:45:00,80.61,80.63,80.59,80.61,219948.0,78.157,78.1764,78.1377,78.157,219948.0
2020-02-11 13:50:00,80.6,80.6,80.37,80.37,1037040.0,78.1474,78.1474,77.9244,77.9244,1037040.0
2020-02-11 13:55:00,80.39,80.49,80.38,80.45,642532.0,77.9437,78.0407,77.934,78.0019,642532.0
2020-02-11 14:00:00,80.45,80.47,80.3,80.33,705884.0,78.0019,78.0213,77.8565,77.8856,705884.0
2020-02-11 14:05:00,80.33,80.36,80.26,80.34,819792.0,77.8856,77.9147,77.8177,77.8953,819792.0
2020-02-11 14:10:00,80.33,80.35,80.23,80.24,949288.0,77.8856,77.905,77.7886,77.7983,949288.0
2020-02-11 14:15:00,80.24,80.34,80.17,80.21,841668.0,77.7983,77.8953,77.7304,77.7692,841668.0
2020-02-11 14:20:00,80.21,80.25,80.06,80.14,1110924.0,77.7692,77.808,77.6238,77.7014,1110924.0
2020-02-11 14:25:00,80.14,80.21,80.04,80.17,1054040.0,77.7014,77.7692,77.6044,77.7304,1054040.0
2020-02-11 14:30:00,80.18,80.26,80.1,80.24,867828.0,77.7401,77.8177,77.6626,77.7983,867828.0
2020-02-11 14:35:00,80.25,80.31,80.25,80.31,638156.0,77.808,77.8662,77.808,77.8662,638156.0
2020-02-11 14:40:00,80.31,80.31,80.14,80.27,1029392.0,77.8662,77.8662,77.7014,77.8274,1029392.0
2020-02-11 14:45:00,80.27,80.29,80.22,80.28,366988.0,77.8274,77.8468,77.7789,77.8371,366988.0
2020-02-11 14:50:00,80.28,80.31,80.22,80.25,390636.0,77.8371,77.8662,77.7789,77.808,390636.0
2020-02-11 14:55:00,80.24,80.26,80.13,80.17,526280.0,77.7983,77.8177,77.6917,77.7304,526280.0
2020-02-11 15:00:00,80.17,80.25,80.05,80.06,649068.0,77.7304,77.808,77.6141,77.6238,649068.0
2020-02-11 15:05:00,80.05,80.14,79.96,80.02,1013932.0,77.6141,77.7014,77.5268,77.585,1013932.0
2020-02-11 15:10:00,80.02,80.05,79.83,79.83,1320500.0,77.585,77.6141,77.4008,77.4008,1320500.0
2020-02-11 15:15:00,79.84,79.89,79.68,79.72,1790628.0,77.4105,77.459,77.2553,77.2941,1790628.0
2020-02-11 15:20:00,79.72,79.84,79.69,79.82,1471696.0,77.2941,77.4105,77.265,77.3911,1471696.0
2020-02-11 15:25:00,79.83,79.84,79.74,79.8,920836.0,77.4008,77.4105,77.3135,77.3717,920836.0
2020-02-11 15:30:00,79.8,79.85,79.69,79.71,1106612.0,77.3717,77.4202,77.265,77.2844,1106612.0
2020-02-11 15:35:00,79.71,79.8,79.71,79.79,722868.0,77.2844,77.3717,77.2844,77.362,722868.0
2020-02-11 15:40:00,79.79,79.92,79.76,79.85,1342192.0,77.362,77.488,77.3329,77.4202,1342192.0
2020-02-11 15:45:00,79.85,79.86,79.7,79.72,1131228.0,77.4202,77.4299,77.2747,77.2941,1131228.0
2020-02-11 15:50:00,79.73,79.91,79.69,79.91,1702076.0,77.3038,77.4783,77.265,77.4783,1702076.0
2020-02-11 15:55:00,79.89,79.93,79.77,79.9,2377304.0,77.459,77.4977,77.3426,77.4687,2377304.0
2020-02-12 09:30:00,80.39,80.83,80.37,80.75,4903132.0,77.9437,78.3704,77.9244,78.2928,4903132.0
2020-02-12 09:35:00,80.76,80.92,80.72,80.9,2431368.0,78.3025,78.4576,78.2637,78.4382,2431368.0
2020-02-12 09:40:00,80.9,80.97,80.69,80.74,2467888.0,78.4382,78.5061,78.2346,78.2831,2467888.0
2020-02-12 09:45:00,80.74,80.85,80.64,80.68,1382128.0,78.2831,78.3897,78.1861,78.2249,1382128.0
2020-02-12 09:50:00,80.68,80.77,80.61,80.72,1259912.0,78.2249,78.3122,78.157,78.2637,1259912.0
2020-02-12 09:55:00,80.72,80.88,80.68,80.86,1326140.0,78.2637,78.4188,78.2249,78.3994,1326140.0
2020-02-12 10:00:00,80.87,80.92,80.74,80.75,1434632.0,78.4091,78.4576,78.2831,78.2928,1434632.0
2020-02-12 10:05:00,80.75,80.8,80.64,80.64,1124016.0,78.2928,78.3413,78.1861,78.1861,1124016.0
2020-02-12 10:10:00,80.63,80.75,80.58,80.65,1332272.0,78.1764,78.2928,78.128,78.1958,1332272.0
2020-02-12 10:15:00,80.65,80.74,80.63,80.72,942800.0,78.1958,78.2831,78.1764,78.2637,942800.0
2020-02-12 10:20:00,80.73,80.8,80.6,80.66,1210392.0,78.2734,78.3413,78.1474,78.2055,1210392.0
2020-02-12 10:25:00,80.66,80.67,80.58,80.59,842576.0,78.2055,78.2152,78.128,78.1377,842576.0
2020-02-12 10:30:00,80.59,80.67,80.58,80.63,843744.0,78.1377,78.2152,78.128,78.1764,843744.0
2020-02-12 10:35:00,80.63,80.78,80.63,80.78,902300.0,78.1764,78.3219,78.1764,78.3219,902300.0
2020-02-12 10:40:00,80.78,80.83,80.7,80.79,1094692.0,78.3219,78.3704,78.2443,78.3316,1094692.0
2020-02-12 10:45:00,80.8,80.86,80.74,80.82,1070272.0,78.3413,78.3994,78.2831,78.3607,1070272.0
2020-02-12 10:50:00,80.83,80.86,80.78,80.85,757828.0,78.3704,78.3994,78.3219,78.3897,757828.0
2020-02-12 10:55:00,80.85,80.87,80.76,80.81,739824.0,78.3897,78.4091,78.3025,78.351,739824.0
2020-02-12 11:00:00,80.82,80.86,80.79,80.83,696472.0,78.3607,78.3994,78.3316,78.3704,696472.0
2020-02-12 11:05:00,80.83,80.97,80.83,80.96,1203360.0,78.3704,78.5061,78.3704,78.4964,1203360.0
2020-02-12 11:10:00,80.96,80.98,80.92,80.95,822212.0,78.4964,78.5158,78.4576,78.4867,822212.0
2020-02-12 11:15:00,80.96,81.11,80.96,81.1,1855960.0,78.4964,78.6418,78.4964,78.6321,1855960.0
2020-02-12 11:20:00,81.09,81.14,81.03,81.13,1545744.0,78.6224,78.6709,78.5643,78.6612,1545744.0
2020-02-12 11:25:00,81.14,81.16,81.02,81.04,1161276.0,78.6709,78.6903,78.5546,78.574,1161276.0
2020-02-12 11:30:00,81.05,81.1,81.02,81.07,779356.0,78.5837,78.6321,78.5546,78.6031,779356.0
2020-02-12 11:35:00,81.07,81.13,81.07,81.11,660424.0,78.6031,78.6612,78.6031,78.6418,660424.0
2020-02-12 11:40:00,81.11,81.14,80.99,81.01,974728.0,78.6418,78.6709,78.5255,78.5449,974728.0
2020-02-12 11:45:00,81.01,81.07,80.93,81.06,803084.0,78.5449,78.6031,78.4673,78.5934,803084.0
2020-02-12 11:50:00,81.06,81.13,81.04,81.11,528944.0,78.5934,78.6612,78.574,78.6418,528944.0
2020-02-12 11:55:00,81.11,81.12,81.06,81.1,396872.0,78.6418,78.6515,78.5934,78.6321,396872.0
2020-02-12 12:00:00,81.1,81.17,81.09,81.11,893796.0,78.6321,78.7,78.6224,78.6418,893796.0
2020-02-12 12:05:00,81.12,81.15,81.05,81.08,467972.0,78.6515,78.6806,78.5837,78.6127,467972.0
2020-02-12 12:10:00,81.08,81.1,81.0,81.09,587080.0,78.6127,78.6321,78.5352,78.6224,587080.0
2020-02-12 12:15:00,81.09,81.15,81.08,81.13,448288.0,78.6224,78.6806,78.6127,78.6612,448288.0
2020-02-12 12:20:00,81.13,81.17,81.1,81.15,427752.0,78.6612,78.7,78.6321,78.6806,427752.0
2020-02-12 12:25:00,81.16,81.21,81.13,81.2,587672.0,78.6903,78.7388,78.6612,78.7291,587672.0
2020-02-12 12:30:00,81.2,81.25,81.14,81.23,818940.0,78.7291,78.7776,78.6709,78.7582,818940.0
2020-02-12 12:35:00,81.23,81.24,81.19,81.22,654972.0,78.7582,78.7679,78.7194,78.7485,654972.0
2020-02-12 12:40:00,81.22,81.25,81.2,81.25,631720.0,78.7485,78.7776,78.7291,78.7776,631720.0
2020-02-12 12:45:00,81.25,81.33,81.22,81.33,2102700.0,78.7776,78.8551,78.7485,78.8551,2102700.0
2020-02-12 12:50:00,81.33,81.35,81.28,81.3,1062252.0,78.8551,78.8745,78.8067,78.8261,1062252.0
2020-02-12 12:55:00,81.3,81.35,81.27,81.32,771484.0,78.8261,78.8745,78.797,78.8454,771484.0
2020-02-12 13:00:00,81.33,81.33,81.24,81.27,862264.0,78.8551,78.8551,78.7679,78.797,862264.0
2020-02-12 13:05:00,81.27,81.31,81.16,81.22,1017920.0,78.797,78.8357,78.6903,78.7485,1017920.0
2020-02-12 13:10:00,81.22,81.24,81.17,81.23,833968.0,78.7485,78.7679,78.7,78.7582,833968.0
2020-02-12 13:15:00,81.23,81.31,81.22,81.29,597016.0,78.7582,78.8357,78.7485,78.8164,597016.0
2020-02-12 13:20:00,81.29,81.3,81.19,81.22,507936.0,78.8164,78.8261,78.7194,78.7485,507936.0
2020-02-12 13:25:00,81.22,81.29,81.2,81.28,486044.0,78.7485,78.8164,78.7291,78.8067,486044.0
2020-02-12 13:30:00,81.28,81.3,81.25,81.26,407380.0,78.8067,78.8261,78.7776,78.7873,407380.0
2020-02-12 13:35:00,81.26,81.3,81.23,81.29,425536.0,78.7873,78.8261,78.7582,78.8164,425536.0
2020-02-12 13:40:00,81.29,81.3,81.25,81.27,324064.0,78.8164,78.8261,78.7776,78.797,324064.0
2020-02-12 13:45:00,81.27,81.29,81.22,81.24,309320.0,78.797,78.8164,78.7485,78.7679,309320.0
2020-02-12 13:50:00,81.24,81.25,81.2,81.23,439476.0,78.7679,78.7776,78.7291,78.7582,439476.0
2020-02-12 13:55:00,81.22,81.32,81.21,81.29,496248.0,78.7485,78.8454,78.7388,78.8164,496248.0
2020-02-12 14:00:00,81.28,81.33,81.27,81.27,579444.0,78.8067,78.8551,78.797,78.797,579444.0
2020-02-12 14:05:00,81.26,81.31,81.25,81.28,362072.0,78.7873,78.8357,78.7776,78.8067,362072.0
2020-02-12 14:10:00,81.27,81.29,81.19,81.2,568112.0,78.797,78.8164,78.7194,78.7291,568112.0
2020-02-12 14:15:00,81.2,81.25,81.18,81.23,508588.0,78.7291,78.7776,78.7097,78.7582,508588.0
2020-02-12 14:20:00,81.23,81.31,81.22,81.3,539244.0,78.7582,78.8357,78.7485,78.8261,539244.0
2020-02-12 14:25:00,81.3,81.32,81.24,81.24,424828.0,78.8261,78.8454,78.7679,78.7679,424828.0
2020-02-12 14:30:00,81.24,81.28,81.21,81.23,326508.0,78.7679,78.8067,78.7388,78.7582,326508.0
2020-02-12 14:35:00,81.23,81.29,81.22,81.26,343136.0,78.7582,78.8164,78.7485,78.7873,343136.0
2020-02-12 14:40:00,81.26,81.31,81.24,81.25,555160.0,78.7873,78.8357,78.7679,78.7776,555160.0
2020-02-12 14:45:00,81.25,81.36,81.25,81.34,699996.0,78.7776,78.8842,78.7776,78.8648,699996.0
2020-02-12 14:50:00,81.34,81.38,81.3,81.33,855168.0,78.8648,78.9036,78.8261,78.8551,855168.0
2020-02-12 14:55:00,81.33,81.35,81.27,81.32,573640.0,78.8551,78.8745,78.797,78.8454,573640.0
2020-02-12 15:00:00,81.32,81.36,81.28,81.35,556840.0,78.8454,78.8842,78.8067,78.8745,556840.0
2020-02-12 15:05:00,81.34,81.37,81.32,81.34,451756.0,78.8648,78.8939,78.8454,78.8648,451756.0
2020-02-12 15:10:00,81.34,81.35,81.24,81.25,833696.0,78.8648,78.8745,78.7679,78.7776,833696.0
2020-02-12 15:15:00,81.25,81.27,81.22,81.27,720588.0,78.7776,78.797,78.7485,78.797,720588.0
2020-02-12 15:20:00,81.27,81.33,81.25,81.32,600744.0,78.797,78.8551,78.7776,78.8454,600744.0
2020-02-12 15:25:00,81.32,81.36,81.31,81.35,779840.0,78.8454,78.8842,78.8357,78.8745,779840.0
2020-02-12 15:30:00,81.35,81.41,81.3,81.41,1065856.0,78.8745,78.9327,78.8261,78.9327,1065856.0
2020-02-12 15:35:00,81.41,81.49,81.39,81.46,1412056.0,78.9327,79.0103,78.9133,78.9812,1412056.0
2020-02-12 15:40:00,81.46,81.5,81.46,81.5,1523284.0,78.9812,79.02,78.9812,79.02,1523284.0
2020-02-12 15:45:00,81.5,81.64,81.48,81.57,2368580.0,79.02,79.1557,79.0006,79.0878,2368580.0
2020-02-12 15:50:00,81.57,81.79,81.56,81.79,3619256.0,79.0878,79.3011,79.0781,79.3011,3619256.0
2020-02-12 15:55:00,81.79,81.8,81.69,81.8,4434696.0,79.3011,79.3108,79.2042,79.3108,4434696.0
2020-02-13 09:30:00,81.06,81.32,80.84,81.3,5858200.0,78.5934,78.8454,78.38,78.8261,5858200.0
2020-02-13 09:35:00,81.29,81.38,81.19,81.25,2239632.0,78.8164,78.9036,78.7194,78.7776,2239632.0
2020-02-13 09:40:00,81.25,81.39,81.23,81.3,1597752.0,78.7776,78.9133,78.7582,78.8261,1597752.0
2020-02-13 09:45:00,81.31,81.45,81.16,81.26,2376456.0,78.8357,78.9715,78.6903,78.7873,2376456.0
2020-02-13 09:50:00,81.26,81.43,81.21,81.42,1528876.0,78.7873,78.9521,78.7388,78.9424,1528876.0
2020-02-13 09:55:00,81.42,81.49,81.12,81.16,1938008.0,78.9424,79.0103,78.6515,78.6903,1938008.0
2020-02-13 10:00:00,81.16,81.24,81.04,81.12,1864928.0,78.6903,78.7679,78.574,78.6515,1864928.0
2020-02-13 10:05:00,81.12,81.3,81.09,81.19,1163096.0,78.6515,78.8261,78.6224,78.7194,1163096.0
2020-02-13 10:10:00,81.19,81.32,81.18,81.28,1150784.0,78.7194,78.8454,78.7097,78.8067,1150784.0
2020-02-13 10:15:00,81.28,81.32,81.21,81.23,1036404.0,78.8067,78.8454,78.7388,78.7582,1036404.0
2020-02-13 10:20:00,81.24,81.24,81.06,81.1,1273424.0,78.7679,78.7679,78.5934,78.6321,1273424.0
2020-02-13 10:25:00,81.1,81.11,80.89,81.0,1694876.0,78.6321,78.6418,78.4285,78.5352,1694876.0
2020-02-13 10:30:00,81.0,81.06,80.91,81.04,1167384.0,78.5352,78.5934,78.4479,78.574,1167384.0
2020-02-13 10:35:00,81.04,81.07,80.9,80.93,1038664.0,78.574,78.6031,78.4382,78.4673,1038664.0
2020-02-13 10:40:00,80.93,81.13,80.89,81.12,1262880.0,78.4673,78.6612,78.4285,78.6515,1262880.0
2020-02-13 10:45:00,81.13,81.24,81.11,81.17,1230948.0,78.6612,78.7679,78.6418,78.7,1230948.0
2020-02-13 10:50:00,81.17,81.34,81.15,81.31,1474264.0,78.7,78.8648,78.6806,78.8357,1474264.0
2020-02-13 10:55:00,81.31,81.37,81.24,81.33,921792.0,78.8357,78.8939,78.7679,78.8551,921792.0
2020-02-13 11:00:00,81.33,81.4,81.32,81.38,1192100.0,78.8551,78.923,78.8454,78.9036,1192100.0
2020-02-13 11:05:00,81.38,81.38,81.25,81.25,736260.0,78.9036,78.9036,78.7776,78.7776,736260.0
2020-02-13 11:10:00,81.25,81.37,81.25,81.33,734616.0,78.7776,78.8939,78.7776,78.8551,734616.0
2020-02-13 11:15:00,81.33,81.36,81.26,81.35,475164.0,78.8551,78.8842,78.7873,78.8745,475164.0
2020-02-13 11:20:00,81.35,81.43,81.35,81.41,971592.0,78.8745,78.9521,78.8745,78.9327,971592.0
2020-02-13 11:25:00,81.4,81.41,81.33,81.33,649284.0,78.923,78.9327,78.8551,78.8551,649284.0
2020-02-13 11:30:00,81.32,81.41,81.32,81.36,514388.0,78.8454,78.9327,78.8454,78.8842,514388.0
2020-02-13 11:35:00,81.36,81.4,81.19,81.28,1156128.0,78.8842,78.923,78.7194,78.8067,1156128.0
2020-02-13 11:40:00,81.28,81.3,81.23,81.28,410504.0,78.8067,78.8261,78.7582,78.8067,410504.0
2020-02-13 11:45:00,81.27,81.3,81.19,81.23,504140.0,78.797,78.8261,78.7194,78.7582,504140.0
2020-02-13 11:50:00,81.23,81.28,81.22,81.24,339760.0,78.7582,78.8067,78.7485,78.7679,339760.0
2020-02-13 11:55:00,81.24,81.31,81.23,81.25,628468.0,78.7679,78.8357,78.7582,78.7776,628468.0
2020-02-13 12:00:00,81.25,81.39,81.23,81.33,819040.0,78.7776,78.9133,78.7582,78.8551,819040.0
2020-02-13 12:05:00,81.32,81.41,81.32,81.39,516076.0,78.8454,78.9327,78.8454,78.9133,516076.0
2020-02-13 12:10:00,81.39,81.47,81.35,81.46,746704.0,78.9133,78.9909,78.8745,78.9812,746704.0
2020-02-13 12:15:00,81.46,81.56,81.43,81.52,1164428.0,78.9812,79.0781,78.9521,79.0394,1164428.0
2020-02-13 12:20:00,81.52,81.52,81.42,81.44,705060.0,79.0394,79.0394,78.9424,78.9618,705060.0
2020-02-13 12:25:00,81.44,81.46,81.36,81.4,574132.0,78.9618,78.9812,78.8842,78.923,574132.0
2020-02-13 12:30:00,81.4,81.45,81.38,81.39,441188.0,78.923,78.9715,78.9036,78.9133,441188.0
2020-02-13 12:35:00,81.4,81.4,81.29,81.32,569868.0,78.923,78.923,78.8164,78.8454,569868.0
2020-02-13 12:40:00,81.32,81.35,81.26,81.3,468312.0,78.8454,78.8745,78.7873,78.8261,468312.0
2020-02-13 12:45:00,81.31,81.37,81.29,81.32,513844.0,78.8357,78.8939,78.8164,78.8454,513844.0
2020-02-13 12:50:00,81.32,81.39,81.32,81.33,311636.0,78.8454,78.9133,78.8454,78.8551,311636.0
2020-02-13 12:55:00,81.33,81.33,81.1,81.16,1071128.0,78.8551,78.8551,78.6321,78.6903,1071128.0
2020-02-13 13:00:00,81.16,81.27,81.14,81.19,650264.0,78.6903,78.797,78.6709,78.7194,650264.0
2020-02-13 13:05:00,81.18,81.22,81.14,81.19,491820.0,78.7097,78.7485,78.6709,78.7194,491820.0
2020-02-13 13:10:00,81.19,81.25,81.13,81.17,486144.0,78.7194,78.7776,78.6612,78.7,486144.0
2020-02-13 13:15:00,81.17,81.31,81.1,81.31,763696.0,78.7,78.8357,78.6321,78.8357,763696.0
2020-02-13 13:20:00,81.3,81.35,81.2,81.22,634260.0,78.8261,78.8745,78.7291,78.7485,634260.0
2020-02-13 13:25:00,81.21,81.32,81.21,81.31,569712.0,78.7388,78.8454,78.7388,78.8357,569712.0
2020-02-13 13:30:00,81.31,81.37,81.26,81.35,371600.0,78.8357,78.8939,78.7873,78.8745,371600.0
2020-02-13 13:35:00,81.34,81.38,81.33,81.38,325664.0,78.8648,78.9036,78.8551,78.9036,325664.0
2020-02-13 13:40:00,81.37,81.42,81.36,81.41,645496.0,78.8939,78.9424,78.8842,78.9327,645496.0
2020-02-13 13:45:00,81.41,81.48,81.4,81.42,694252.0,78.9327,79.0006,78.923,78.9424,694252.0
2020-02-13 13:50:00,81.42,81.44,81.36,81.38,472472.0,78.9424,78.9618,78.8842,78.9036,472472.0
2020-02-13 13:55:00,81.39,81.52,81.38,81.44,667180.0,78.9133,79.0394,78.9036,78.9618,667180.0
2020-02-13 14:00:00,81.44,81.55,81.4,81.49,627984.0,78.9618,79.0684,78.923,79.0103,627984.0
2020-02-13 14:05:00,81.5,81.52,81.36,81.38,514952.0,79.02,79.0394,78.8842,78.9036,514952.0
2020-02-13 14:10:00,81.38,81.43,81.36,81.41,474768.0,78.9036,78.9521,78.8842,78.9327,474768.0
2020-02-13 14:15:00,81.41,81.43,81.29,81.36,844672.0,78.9327,78.9521,78.8164,78.8842,844672.0
2020-02-13 14:20:00,81.36,81.42,81.34,81.38,447176.0,78.8842,78.9424,78.8648,78.9036,447176.0
2020-02-13 14:25:00,81.38,81.4,81.31,81.38,338424.0,78.9036,78.923,78.8357,78.9036,338424.0
2020-02-13 14:30:00,81.39,81.47,81.38,81.46,489816.0,78.9133,78.9909,78.9036,78.9812,489816.0
2020-02-13 14:35:00,81.46,81.5,81.44,81.48,362344.0,78.9812,79.02,78.9618,79.0006,362344.0
2020-02-13 14:40:00,81.48,81.49,81.42,81.45,399416.0,79.0006,79.0103,78.9424,78.9715,399416.0
2020-02-13 14:45:00,81.46,81.49,81.44,81.47,296252.0,78.9812,79.0103,78.9618,78.9909,296252.0
2020-02-13 14:50:00,81.48,81.52,81.46,81.5,441876.0,79.0006,79.0394,78.9812,79.02,441876.0
2020-02-13 14:55:00,81.5,81.55,81.5,81.51,608792.0,79.02,79.0684,79.02,79.0297,608792.0
2020-02-13 15:00:00,81.51,81.55,81.31,81.32,922576.0,79.0297,79.0684,78.8357,78.8454,922576.0
2020-02-13 15:05:00,81.32,81.39,81.26,81.38,709988.0,78.8454,78.9133,78.7873,78.9036,709988.0
2020-02-13 15:10:00,81.38,81.41,81.24,81.24,589216.0,78.9036,78.9327,78.7679,78.7679,589216.0
2020-02-13 15:15:00,81.25,81.31,81.23,81.25,523172.0,78.7776,78.8357,78.7582,78.7776,523172.0
2020-02-13 15:20:00,81.25,81.32,81.24,81.26,507584.0,78.7776,78.8454,78.7679,78.7873,507584.0
2020-02-13 15:25:00,81.27,81.31,81.22,81.31,454952.0,78.797,78.8357,78.7485,78.8357,454952.0
2020-02-13 15:30:00,81.31,81.33,81.17,81.23,785896.0,78.8357,78.8551,78.7,78.7582,785896.0
2020-02-13 15:35:00,81.23,81.25,81.17,81.24,543936.0,78.7582,78.7776,78.7,78.7679,543936.0
2020-02-13 15:40:00,81.24,81.29,81.13,81.2,877064.0,78.7679,78.8164,78.6612,78.7291,877064.0
2020-02-13 15:45:00,81.19,81.22,81.11,81.19,657556.0,78.7194,78.7485,78.6418,78.7194,657556.0
2020-02-13 15:50:00,81.19,81.32,81.15,81.24,1317784.0,78.7194,78.8454,78.6806,78.7679,1317784.0
2020-02-13 15:55:00,81.24,81.28,81.19,81.23,1702164.0,78.7679,78.8067,78.7194,78.7582,1702164.0
2020-02-14 09:30:00,81.18,81.5,81.14,81.45,2756516.0,78.7097,79.02,78.6709,78.9715,2756516.0
2020-02-14 09:35:00,81.45,81.46,81.21,81.34,1552256.0,78.9715,78.9812,78.7388,78.8648,1552256.0
2020-02-14 09:40:00,81.33,81.37,81.09,81.13,1476016.0,78.8551,78.8939,78.6224,78.6612,1476016.0
2020-02-14 09:45:00,81.13,81.22,81.11,81.13,1014692.0,78.6612,78.7485,78.6418,78.6612,1014692.0
2020-02-14 09:50:00,81.13,81.13,81.01,81.09,1302668.0,78.6612,78.6612,78.5449,78.6224,1302668.0
2020-02-14 09:55:00,81.08,81.08,80.88,80.99,1258132.0,78.6127,78.6127,78.4188,78.5255,1258132.0
2020-02-14 10:00:00,80.98,81.06,80.9,80.99,1472404.0,78.5158,78.5934,78.4382,78.5255,1472404.0
2020-02-14 10:05:00,80.99,81.03,80.94,80.98,681484.0,78.5255,78.5643,78.477,78.5158,681484.0
2020-02-14 10:10:00,80.98,80.99,80.71,80.82,1544704.0,78.5158,78.5255,78.254,78.3607,1544704.0
2020-02-14 10:15:00,80.82,81.04,80.77,81.03,1191664.0,78.3607,78.574,78.3122,78.5643,1191664.0
2020-02-14 10:20:00,81.03,81.12,81.02,81.07,1338772.0,78.5643,78.6515,78.5546,78.6031,1338772.0
2020-02-14 10:25:00,81.07,81.24,81.06,81.23,1366808.0,78.6031,78.7679,78.5934,78.7582,1366808.0
2020-02-14 10:30:00,81.24,81.27,81.17,81.2,965240.0,78.7679,78.797,78.7,78.7291,965240.0
2020-02-14 10:35:00,81.2,81.3,81.16,81.26,950016.0,78.7291,78.8261,78.6903,78.7873,950016.0
2020-02-14 10:40:00,81.27,81.33,81.24,81.29,778376.0,78.797,78.8551,78.7679,78.8164,778376.0
2020-02-14 10:45:00,81.3,81.33,81.24,81.31,813760.0,78.8261,78.8551,78.7679,78.8357,813760.0
2020-02-14 10:50:00,81.31,81.44,81.31,81.37,1046448.0,78.8357,78.9618,78.8357,78.8939,1046448.0
2020-02-14 10:55:00,81.37,81.49,81.37,81.43,1266604.0,78.8939,79.0103,78.8939,78.9521,1266604.0
2020-02-14 11:00:00,81.44,81.47,81.31,81.33,719036.0,78.9618,78.9909,78.8357,78.8551,719036.0
2020-02-14 11:05:00,81.33,81.37,81.24,81.31,934260.0,78.8551,78.8939,78.7679,78.8357,934260.0
2020-02-14 11:10:00,81.31,81.42,81.31,81.4,532412.0,78.8357,78.9424,78.8357,78.923,532412.0
2020-02-14 11:15:00,81.4,81.42,81.36,81.4,353448.0,78.923,78.9424,78.8842,78.923,353448.0
2020-02-14 11:20:00,81.41,81.41,81.3,81.32,453732.0,78.9327,78.9327,78.8261,78.8454,453732.0
2020-02-14 11:25:00,81.32,81.32,81.24,81.28,575084.0,78.8454,78.8454,78.7679,78.8067,575084.0
2020-02-14 11:30:00,81.27,81.27,81.2,81.21,503556.0,78.797,78.797,78.7291,78.7388,503556.0
2020-02-14 11:35:00,81.21,81.22,81.16,81.17,596072.0,78.7388,78.7485,78.6903,78.7,596072.0
2020-02-14 11:40:00,81.18,81.27,81.16,81.26,622456.0,78.7097,78.797,78.6903,78.7873,622456.0
2020-02-14 11:45:00,81.26,81.28,81.17,81.17,690524.0,78.7873,78.8067,78.7,78.7,690524.0
2020-02-14 11:50:00,81.18,81.28,81.13,81.24,562640.0,78.7097,78.8067,78.6612,78.7679,562640.0
2020-02-14 11:55:00,81.24,81.31,81.21,81.25,468320.0,78.7679,78.8357,78.7388,78.7776,468320.0
2020-02-14 12:00:00,81.24,81.28,81.17,81.17,220424.0,78.7679,78.8067,78.7,78.7,220424.0
2020-02-14 12:05:00,81.18,81.21,81.11,81.18,470420.0,78.7097,78.7388,78.6418,78.7097,470420.0
2020-02-14 12:10:00,81.18,81.22,81.16,81.16,395232.0,78.7097,78.7485,78.6903,78.6903,395232.0
2020-02-14 12:15:00,81.16,81.21,81.11,81.16,449724.0,78.6903,78.7388,78.6418,78.6903,449724.0
2020-02-14 12:20:00,81.17,81.17,81.05,81.16,695336.0,78.7,78.7,78.5837,78.6903,695336.0
2020-02-14 12:25:00,81.16,81.19,81.11,81.13,438952.0,78.6903,78.7194,78.6418,78.6612,438952.0
2020-02-14 12:30:00,81.13,81.17,81.1,81.16,268920.0,78.6612,78.7,78.6321,78.6903,268920.0
2020-02-14 12:35:00,81.16,81.17,81.11,81.16,293548.0,78.6903,78.7,78.6418,78.6903,293548.0
2020-02-14 12:40:00,81.17,81.17,81.07,81.09,356696.0,78.7,78.7,78.6031,78.6224,356696.0
2020-02-14 12:45:00,81.09,81.14,81.07,81.08,345904.0,78.6224,78.6709,78.6031,78.6127,345904.0
2020-02-14 12:50:00,81.08,81.08,81.01,81.05,307104.0,78.6127,78.6127,78.5449,78.5837,307104.0
2020-02-14 12:55:00,81.06,81.07,81.0,81.05,506804.0,78.5934,78.6031,78.5352,78.5837,506804.0
2020-02-14 13:00:00,81.05,81.19,80.99,81.18,843996.0,78.5837,78.7194,78.5255,78.7097,843996.0
2020-02-14 13:05:00,81.19,81.23,81.1,81.13,1028112.0,78.7194,78.7582,78.6321,78.6612,1028112.0
2020-02-14 13:10:00,81.13,81.27,81.13,81.23,808936.0,78.6612,78.797,78.6612,78.7582,808936.0
2020-02-14 13:15:00,81.23,81.24,81.13,81.13,527388.0,78.7582,78.7679,78.6612,78.6612,527388.0
2020-02-14 13:20:00,81.13,81.16,81.08,81.14,480472.0,78.6612,78.6903,78.6127,78.6709,480472.0
2020-02-14 13:25:00,81.13,81.13,81.05,81.06,412192.0,78.6612,78.6612,78.5837,78.5934,412192.0
2020-02-14 13:30:00,81.06,81.14,81.04,81.13,284544.0,78.5934,78.6709,78.574,78.6612,284544.0
2020-02-14 13:35:00,81.14,81.21,81.13,81.15,408620.0,78.6709,78.7388,78.6612,78.6806,408620.0
2020-02-14 13:40:00,81.16,81.21,81.15,81.19,226384.0,78.6903,78.7388,78.6806,78.7194,226384.0
2020-02-14 13:45:00,81.18,81.19,81.08,81.1,358676.0,78.7097,78.7194,78.6127,78.6321,358676.0
2020-02-14 13:50:00,81.11,81.14,81.06,81.08,396024.0,78.6418,78.6709,78.5934,78.6127,396024.0
2020-02-14 13:55:00,81.08,81.08,80.99,81.02,590696.0,78.6127,78.6127,78.5255,78.5546,590696.0
2020-02-14 14:00:00,81.02,81.12,81.01,81.11,465196.0,78.5546,78.6515,78.5449,78.6418,465196.0
2020-02-14 14:05:00,81.11,81.11,81.03,81.07,395800.0,78.6418,78.6418,78.5643,78.6031,395800.0
2020-02-14 14:10:00,81.07,81.09,80.97,80.97,442700.0,78.6031,78.6224,78.5061,78.5061,442700.0
2020-02-14 14:15:00,80.97,80.98,80.83,80.89,991540.0,78.5061,78.5158,78.3704,78.4285,991540.0
2020-02-14 14:20:00,80.89,81.0,80.89,80.99,695696.0,78.4285,78.5352,78.4285,78.5255,695696.0
2020-02-14 14:25:00,80.99,81.07,80.99,81.03,486616.0,78.5255,78.6031,78.5255,78.5643,486616.0
2020-02-14 14:30:00,81.03,81.08,80.96,81.05,589356.0,78.5643,78.6127,78.4964,78.5837,589356.0
2020-02-14 14:35:00,81.05,81.16,81.04,81.14,1034080.0,78.5837,78.6903,78.574,78.6709,1034080.0
2020-02-14 14:40:00,81.14,81.14,81.05,81.08,305932.0,78.6709,78.6709,78.5837,78.6127,305932.0
2020-02-14 14:45:00,81.08,81.08,81.01,81.04,319952.0,78.6127,78.6127,78.5449,78.574,319952.0
2020-02-14 14:50:00,81.04,81.06,81.01,81.03,288108.0,78.574,78.5934,78.5449,78.5643,288108.0
2020-02-14 14:55:00,81.03,81.12,81.03,81.12,375480.0,78.5643,78.6515,78.5643,78.6515,375480.0
2020-02-14 15:00:00,81.11,81.13,81.05,81.05,373344.0,78.6418,78.6612,78.5837,78.5837,373344.0
2020-02-14 15:05:00,81.06,81.13,81.05,81.09,337268.0,78.5934,78.6612,78.5837,78.6224,337268.0
2020-02-14 15:10:00,81.09,81.13,81.0,81.02,551776.0,78.6224,78.6612,78.5352,78.5546,551776.0
2020-02-14 15:15:00,81.02,81.04,80.98,80.98,560724.0,78.5546,78.574,78.5158,78.5158,560724.0
2020-02-14 15:20:00,80.98,81.0,80.93,80.97,750584.0,78.5158,78.5352,78.4673,78.5061,750584.0
2020-02-14 15:25:00,80.96,81.0,80.92,80.94,457184.0,78.4964,78.5352,78.4576,78.477,457184.0
2020-02-14 15:30:00,80.93,80.96,80.9,80.96,511332.0,78.4673,78.4964,78.4382,78.4964,511332.0
2020-02-14 15:35:00,80.95,81.04,80.95,81.03,563400.0,78.4867,78.574,78.4867,78.5643,563400.0
2020-02-14 15:40:00,81.03,81.05,80.99,81.04,468796.0,78.5643,78.5837,78.5255,78.574,468796.0
2020-02-14 15:45:00,81.05,81.13,81.05,81.11,1107564.0,78.5837,78.6612,78.5837,78.6418,1107564.0
2020-02-14 15:50:00,81.12,81.25,81.07,81.24,2027900.0,78.6515,78.7776,78.6031,78.7679,2027900.0
2020-02-14 15:55:00,81.24,81.25,81.17,81.24,2900248.0,78.7679,78.7776,78.7,78.7679,2900248.0
2020-02-18 09:30:00,78.84,79.6,78.65,79.51,12906428.0,76.4409,77.1778,76.2567,77.0905,12906428.0
2020-02-18 09:35:00,79.53,79.57,79.1,79.16,4452868.0,77.1099,77.1487,76.693,76.7512,4452868.0
2020-02-18 09:40:00,79.16,79.33,78.82,78.83,3878768.0,76.7512,76.916,76.4215,76.4312,3878768.0
2020-02-18 09:45:00,78.83,79.1,78.8,79.08,3260040.0,76.4312,76.693,76.4021,76.6736,3260040.0
2020-02-18 09:50:00,79.08,79.3,79.02,79.27,2433796.0,76.6736,76.8869,76.6154,76.8578,2433796.0
2020-02-18 09:55:00,79.27,79.45,79.13,79.44,2300800.0,76.8578,77.0323,76.7221,77.0227,2300800.0
2020-02-18 10:00:00,79.44,79.46,79.25,79.28,2174940.0,77.0227,77.042,76.8384,76.8675,2174940.0
2020-02-18 10:05:00,79.28,79.41,79.2,79.39,1666320.0,76.8675,76.9936,76.79,76.9742,1666320.0
2020-02-18 10:10:00,79.39,79.42,79.25,79.32,1211972.0,76.9742,77.0033,76.8384,76.9063,1211972.0
2020-02-18 10:15:00,79.32,79.37,79.26,79.33,1396000.0,76.9063,76.9548,76.8481,76.916,1396000.0
2020-02-18 10:20:00,79.34,79.45,79.3,79.34,1476976.0,76.9257,77.0323,76.8869,76.9257,1476976.0
2020-02-18 10:25:00,79.34,79.39,79.12,79.15,2118628.0,76.9257,76.9742,76.7124,76.7415,2118628.0
2020-02-18 10:30:00,79.15,79.37,79.13,79.33,1269544.0,76.7415,76.9548,76.7221,76.916,1269544.0
2020-02-18 10:35:00,79.33,79.37,79.24,79.35,1119220.0,76.916,76.9548,76.8287,76.9354,1119220.0
2020-02-18 10:40:00,79.35,79.43,79.28,79.39,1038876.0,76.9354,77.013,76.8675,76.9742,1038876.0
2020-02-18 10:45:00,79.39,79.66,79.39,79.61,1912864.0,76.9742,77.236,76.9742,77.1875,1912864.0
2020-02-18 10:50:00,79.61,79.61,79.46,79.46,1380004.0,77.1875,77.1875,77.042,77.042,1380004.0
2020-02-18 10:55:00,79.46,79.57,79.41,79.45,1231012.0,77.042,77.1487,76.9936,77.0323,1231012.0
2020-02-18 11:00:00,79.45,79.49,79.37,79.48,1024776.0,77.0323,77.0711,76.9548,77.0614,1024776.0
2020-02-18 11:05:00,79.48,79.48,79.33,79.4,875040.0,77.0614,77.0614,76.916,76.9839,875040.0
2020-02-18 11:10:00,79.39,79.42,79.28,79.29,964112.0,76.9742,77.0033,76.8675,76.8772,964112.0
2020-02-18 11:15:00,79.29,79.35,79.23,79.25,1290264.0,76.8772,76.9354,76.819,76.8384,1290264.0
2020-02-18 11:20:00,79.25,79.35,79.24,79.27,869484.0,76.8384,76.9354,76.8287,76.8578,869484.0
2020-02-18 11:25:00,79.27,79.28,79.16,79.25,1218968.0,76.8578,76.8675,76.7512,76.8384,1218968.0
2020-02-18 11:30:00,79.24,79.32,79.21,79.25,1068848.0,76.8287,76.9063,76.7997,76.8384,1068848.0
2020-02-18 11:35:00,79.25,79.36,79.15,79.15,1208392.0,76.8384,76.9451,76.7415,76.7415,1208392.0
2020-02-18 11:40:00,79.16,79.19,79.06,79.06,1062828.0,76.7512,76.7803,76.6542,76.6542,1062828.0
2020-02-18 11:45:00,79.05,79.13,79.04,79.08,996976.0,76.6445,76.7221,76.6348,76.6736,996976.0
2020-02-18 11:50:00,79.09,79.15,79.0,79.02,1095372.0,76.6833,76.7415,76.596,76.6154,1095372.0
2020-02-18 11:55:00,79.02,79.02,78.9,78.91,1456468.0,76.6154,76.6154,76.4991,76.5088,1456468.0
2020-02-18 12:00:00,78.9,78.96,78.83,78.87,1744812.0,76.4991,76.5573,76.4312,76.47,1744812.0
2020-02-18 12:05:00,78.87,78.96,78.8,78.94,1476556.0,76.47,76.5573,76.4021,76.5379,1476556.0
2020-02-18 12:10:00,78.95,79.06,78.89,79.03,1483868.0,76.5476,76.6542,76.4894,76.6251,1483868.0
2020-02-18 12:15:00,79.04,79.08,78.99,79.0,1021808.0,76.6348,76.6736,76.5863,76.596,1021808.0
2020-02-18 12:20:00,79.0,79.02,78.92,79.01,694124.0,76.596,76.6154,76.5185,76.6057,694124.0
2020-02-18 12:25:00,79.01,79.11,78.98,79.07,1453392.0,76.6057,76.7027,76.5766,76.6639,1453392.0
2020-02-18 12:30:00,79.08,79.19,79.07,79.18,1171688.0,76.6736,76.7803,76.6639,76.7706,1171688.0
2020-02-18 12:35:00,79.18,79.25,79.14,79.24,934228.0,76.7706,76.8384,76.7318,76.8287,934228.0
2020-02-18 12:40:00,79.24,79.26,79.09,79.1,1167244.0,76.8287,76.8481,76.6833,76.693,1167244.0
2020-02-18 12:45:00,79.1,79.19,79.1,79.17,543368.0,76.693,76.7803,76.693,76.7609,543368.0
2020-02-18 12:50:00,79.17,79.27,79.1,79.26,992984.0,76.7609,76.8578,76.693,76.8481,992984.0
2020-02-18 12:55:00,79.25,79.3,79.24,79.27,680012.0,76.8384,76.8869,76.8287,76.8578,680012.0
2020-02-18 13:00:00,79.27,79.38,79.27,79.36,1105988.0,76.8578,76.9645,76.8578,76.9451,1105988.0
2020-02-18 13:05:00,79.35,79.42,79.33,79.42,895728.0,76.9354,77.0033,76.916,77.0033,895728.0
2020-02-18 13:10:00,79.42,79.48,79.39,79.43,1094112.0,77.0033,77.0614,76.9742,77.013,1094112.0
2020-02-18 13:15:00,79.42,79.55,79.4,79.49,1130960.0,77.0033,77.1293,76.9839,77.0711,1130960.0
2020-02-18 13:20:00,79.49,79.52,79.43,79.47,781524.0,77.0711,77.1002,77.013,77.0517,781524.0
2020-02-18 13:25:00,79.48,79.5,79.4,79.43,530240.0,77.0614,77.0808,76.9839,77.013,530240.0
2020-02-18 13:30:00,79.43,79.55,79.42,79.46,855656.0,77.013,77.1293,77.0033,77.042,855656.0
2020-02-18 13:35:00,79.46,79.5,79.44,79.47,563160.0,77.042,77.0808,77.0227,77.0517,563160.0
2020-02-18 13:40:00,79.47,79.48,79.4,79.41,446548.0,77.0517,77.0614,76.9839,76.9936,446548.0
2020-02-18 13:45:00,79.41,79.48,79.41,79.45,561864.0,76.9936,77.0614,76.9936,77.0323,561864.0
2020-02-18 13:50:00,79.45,79.47,79.35,79.38,821480.0,77.0323,77.0517,76.9354,76.9645,821480.0
2020-02-18 13:55:00,79.38,79.54,79.38,79.53,770980.0,76.9645,77.1196,76.9645,77.1099,770980.0
2020-02-18 14:00:00,79.53,79.53,79.43,79.45,531972.0,77.1099,77.1099,77.013,77.0323,531972.0
2020-02-18 14:05:00,79.45,79.51,79.39,79.4,547924.0,77.0323,77.0905,76.9742,76.9839,547924.0
2020-02-18 14:10:00,79.41,79.48,79.4,79.47,401868.0,76.9936,77.0614,76.9839,77.0517,401868.0
2020-02-18 14:15:00,79.47,79.6,79.47,79.59,851712.0,77.0517,77.1778,77.0517,77.1681,851712.0
2020-02-18 14:20:00,79.59,79.74,79.59,79.73,1124592.0,77.1681,77.3135,77.1681,77.3038,1124592.0
2020-02-18 14:25:00,79.73,79.8,79.69,79.79,1159368.0,77.3038,77.3717,77.265,77.362,1159368.0
2020-02-18 14:30:00,79.79,79.79,79.72,79.73,877464.0,77.362,77.362,77.2941,77.3038,877464.0
2020-02-18 14:35:00,79.74,79.87,79.72,79.85,998264.0,77.3135,77.4396,77.2941,77.4202,998264.0
2020-02-18 14:40:00,79.85,79.94,79.82,79.91,1235252.0,77.4202,77.5074,77.3911,77.4783,1235252.0
2020-02-18 14:45:00,79.92,79.92,79.8,79.82,867268.0,77.488,77.488,77.3717,77.3911,867268.0
2020-02-18 14:50:00,79.82,79.87,79.79,79.84,721816.0,77.3911,77.4396,77.362,77.4105,721816.0
2020-02-18 14:55:00,79.84,79.91,79.79,79.83,946032.0,77.4105,77.4783,77.362,77.4008,946032.0
2020-02-18 15:00:00,79.82,79.87,79.74,79.8,834776.0,77.3911,77.4396,77.3135,77.3717,834776.0
2020-02-18 15:05:00,79.8,79.84,79.71,79.76,924252.0,77.3717,77.4105,77.2844,77.3329,924252.0
2020-02-18 15:10:00,79.76,79.91,79.76,79.9,1103096.0,77.3329,77.4783,77.3329,77.4687,1103096.0
2020-02-18 15:15:00,79.9,79.92,79.79,79.8,820000.0,77.4687,77.488,77.362,77.3717,820000.0
2020-02-18 15:20:00,79.8,79.83,79.74,79.81,870108.0,77.3717,77.4008,77.3135,77.3814,870108.0
2020-02-18 15:25:00,79.81,79.83,79.74,79.8,660788.0,77.3814,77.4008,77.3135,77.3717,660788.0
2020-02-18 15:30:00,79.8,79.82,79.73,79.75,878404.0,77.3717,77.3911,77.3038,77.3232,878404.0
2020-02-18 15:35:00,79.75,79.77,79.67,79.71,806152.0,77.3232,77.3426,77.2457,77.2844,806152.0
2020-02-18 15:40:00,79.71,79.8,79.7,79.79,1096556.0,77.2844,77.3717,77.2747,77.362,1096556.0
2020-02-18 15:45:00,79.79,79.82,79.66,79.67,1188744.0,77.362,77.3911,77.236,77.2457,1188744.0
2020-02-18 15:50:00,79.67,79.7,79.58,79.67,1372928.0,77.2457,77.2747,77.1584,77.2457,1372928.0
2020-02-18 15:55:00,79.67,79.76,79.62,79.75,2503564.0,77.2457,77.3329,77.1972,77.3232,2503564.0
2020-02-19 09:30:00,80.01,80.31,80.0,80.19,4778224.0,77.5753,77.8662,77.5656,77.7498,4778224.0
2020-02-19 09:35:00,80.19,80.47,80.17,80.46,2418668.0,77.7498,78.0213,77.7304,78.0116,2418668.0
2020-02-19 09:40:00,80.46,80.61,80.42,80.46,2685756.0,78.0116,78.157,77.9728,78.0116,2685756.0
2020-02-19 09:45:00,80.46,80.67,80.46,80.65,1746392.0,78.0116,78.2152,78.0116,78.1958,1746392.0
2020-02-19 09:50:00,80.65,80.72,80.58,80.68,1456792.0,78.1958,78.2637,78.128,78.2249,1456792.0
2020-02-19 09:55:00,80.68,80.75,80.59,80.68,1556276.0,78.2249,78.2928,78.1377,78.2249,1556276.0
2020-02-19 10:00:00,80.68,80.69,80.51,80.56,1351956.0,78.2249,78.2346,78.0601,78.1086,1351956.0
2020-02-19 10:05:00,80.57,80.57,80.49,80.57,950180.0,78.1183,78.1183,78.0407,78.1183,950180.0
2020-02-19 10:10:00,80.57,80.68,80.57,80.65,1063604.0,78.1183,78.2249,78.1183,78.1958,1063604.0
2020-02-19 10:15:00,80.65,80.71,80.61,80.71,862256.0,78.1958,78.254,78.157,78.254,862256.0
2020-02-19 10:20:00,80.71,80.81,80.7,80.8,1371652.0,78.254,78.351,78.2443,78.3413,1371652.0
2020-02-19 10:25:00,80.79,80.82,80.71,80.79,945664.0,78.3316,78.3607,78.254,78.3316,945664.0
2020-02-19 10:30:00,80.8,80.89,80.74,80.76,1400100.0,78.3413,78.4285,78.2831,78.3025,1400100.0
2020-02-19 10:35:00,80.76,80.81,80.71,80.72,818676.0,78.3025,78.351,78.254,78.2637,818676.0
2020-02-19 10:40:00,80.72,80.84,80.72,80.84,924688.0,78.2637,78.38,78.2637,78.38,924688.0
2020-02-19 10:45:00,80.83,80.85,80.75,80.81,763352.0,78.3704,78.3897,78.2928,78.351,763352.0
2020-02-19 10:50:00,80.81,80.87,80.79,80.83,785588.0,78.351,78.4091,78.3316,78.3704,785588.0
2020-02-19 10:55:00,80.83,80.91,80.78,80.89,997724.0,78.3704,78.4479,78.3219,78.4285,997724.0
2020-02-19 11:00:00,80.9,80.98,80.88,80.95,874564.0,78.4382,78.5158,78.4188,78.4867,874564.0
2020-02-19 11:05:00,80.95,81.05,80.94,81.05,1131720.0,78.4867,78.5837,78.477,78.5837,1131720.0
2020-02-19 11:10:00,81.05,81.11,81.03,81.08,964988.0,78.5837,78.6418,78.5643,78.6127,964988.0
2020-02-19 11:15:00,81.07,81.14,81.03,81.09,1075748.0,78.6031,78.6709,78.5643,78.6224,1075748.0
2020-02-19 11:20:00,81.09,81.13,81.06,81.1,618812.0,78.6224,78.6612,78.5934,78.6321,618812.0
2020-02-19 11:25:00,81.1,81.13,81.01,81.03,804124.0,78.6321,78.6612,78.5449,78.5643,804124.0
2020-02-19 11:30:00,81.03,81.08,81.0,81.03,666504.0,78.5643,78.6127,78.5352,78.5643,666504.0
2020-02-19 11:35:00,81.03,81.11,81.03,81.07,683028.0,78.5643,78.6418,78.5643,78.6031,683028.0
2020-02-19 11:40:00,81.07,81.08,80.98,80.99,625648.0,78.6031,78.6127,78.5158,78.5255,625648.0
2020-02-19 11:45:00,80.99,81.02,80.94,81.02,907860.0,78.5255,78.5546,78.477,78.5546,907860.0
2020-02-19 11:50:00,81.02,81.08,81.0,81.02,581596.0,78.5546,78.6127,78.5352,78.5546,581596.0
2020-02-19 11:55:00,81.02,81.04,80.95,80.99,412468.0,78.5546,78.574,78.4867,78.5255,412468.0
2020-02-19 12:00:00,80.99,81.0,80.93,80.97,599488.0,78.5255,78.5352,78.4673,78.5061,599488.0
2020-02-19 12:05:00,80.97,80.99,80.9,80.9,512272.0,78.5061,78.5255,78.4382,78.4382,512272.0
2020-02-19 12:10:00,80.91,80.96,80.9,80.95,477568.0,78.4479,78.4964,78.4382,78.4867,477568.0
2020-02-19 12:15:00,80.96,81.04,80.96,81.04,779128.0,78.4964,78.574,78.4964,78.574,779128.0
2020-02-19 12:20:00,81.04,81.08,80.99,81.05,484792.0,78.574,78.6127,78.5255,78.5837,484792.0
2020-02-19 12:25:00,81.05,81.06,80.97,80.99,454676.0,78.5837,78.5934,78.5061,78.5255,454676.0
2020-02-19 12:30:00,80.99,81.09,80.97,81.08,380908.0,78.5255,78.6224,78.5061,78.6127,380908.0
2020-02-19 12:35:00,81.08,81.09,81.05,81.07,379188.0,78.6127,78.6224,78.5837,78.6031,379188.0
2020-02-19 12:40:00,81.07,81.11,81.07,81.08,459344.0,78.6031,78.6418,78.6031,78.6127,459344.0
2020-02-19 12:45:00,81.09,81.14,81.08,81.14,450944.0,78.6224,78.6709,78.6127,78.6709,450944.0
2020-02-19 12:50:00,81.14,81.14,81.08,81.08,336316.0,78.6709,78.6709,78.6127,78.6127,336316.0
2020-02-19 12:55:00,81.08,81.13,81.07,81.1,349516.0,78.6127,78.6612,78.6031,78.6321,349516.0
2020-02-19 13:00:00,81.11,81.11,81.03,81.06,376920.0,78.6418,78.6418,78.5643,78.5934,376920.0
2020-02-19 13:05:00,81.06,81.08,80.99,81.0,356680.0,78.5934,78.6127,78.5255,78.5352,356680.0
2020-02-19 13:10:00,81.01,81.03,80.96,81.01,465916.0,78.5449,78.5643,78.4964,78.5449,465916.0
2020-02-19 13:15:00,81.01,81.06,81.01,81.05,355020.0,78.5449,78.5934,78.5449,78.5837,355020.0
2020-02-19 13:20:00,81.05,81.07,81.02,81.05,314060.0,78.5837,78.6031,78.5546,78.5837,314060.0
2020-02-19 13:25:00,81.05,81.07,81.04,81.06,261820.0,78.5837,78.6031,78.574,78.5934,261820.0
2020-02-19 13:30:00,81.06,81.06,80.98,81.02,302528.0,78.5934,78.5934,78.5158,78.5546,302528.0
2020-02-19 13:35:00,81.03,81.04,80.98,81.0,353112.0,78.5643,78.574,78.5158,78.5352,353112.0
2020-02-19 13:40:00,81.0,81.01,80.97,81.01,408756.0,78.5352,78.5449,78.5061,78.5449,408756.0
2020-02-19 13:45:00,81.01,81.05,80.99,81.01,375736.0,78.5449,78.5837,78.5255,78.5449,375736.0
2020-02-19 13:50:00,81.01,81.02,80.98,80.99,265500.0,78.5449,78.5546,78.5158,78.5255,265500.0
2020-02-19 13:55:00,80.99,81.0,80.89,80.99,433604.0,78.5255,78.5352,78.4285,78.5255,433604.0
2020-02-19 14:00:00,80.98,81.01,80.91,81.0,523748.0,78.5158,78.5449,78.4479,78.5352,523748.0
2020-02-19 14:05:00,81.0,81.04,80.98,81.01,485976.0,78.5352,78.574,78.5158,78.5449,485976.0
2020-02-19 14:10:00,81.01,81.03,80.98,81.02,356336.0,78.5449,78.5643,78.5158,78.5546,356336.0
2020-02-19 14:15:00,81.02,81.05,81.01,81.02,325436.0,78.5546,78.5837,78.5449,78.5546,325436.0
2020-02-19 14:20:00,81.03,81.04,81.0,81.02,274132.0,78.5643,78.574,78.5352,78.5546,274132.0
2020-02-19 14:25:00,81.02,81.03,80.98,80.98,316724.0,78.5546,78.5643,78.5158,78.5158,316724.0
2020-02-19 14:30:00,80.99,81.03,80.98,81.02,315540.0,78.5255,78.5643,78.5158,78.5546,315540.0
2020-02-19 14:35:00,81.02,81.03,81.01,81.02,231444.0,78.5546,78.5643,78.5449,78.5546,231444.0
2020-02-19 14:40:00,81.02,81.07,80.99,81.07,445868.0,78.5546,78.6031,78.5255,78.6031,445868.0
2020-02-19 14:45:00,81.07,81.08,80.99,81.02,517176.0,78.6031,78.6127,78.5255,78.5546,517176.0
2020-02-19 14:50:00,81.02,81.07,81.01,81.03,374252.0,78.5546,78.6031,78.5449,78.5643,374252.0
2020-02-19 14:55:00,81.03,81.04,80.99,81.0,268656.0,78.5643,78.574,78.5255,78.5352,268656.0
2020-02-19 15:00:00,81.0,81.04,80.95,81.0,483536.0,78.5352,78.574,78.4867,78.5352,483536.0
2020-02-19 15:05:00,81.0,81.0,80.86,80.87,731800.0,78.5352,78.5352,78.3994,78.4091,731800.0
2020-02-19 15:10:00,80.88,80.91,80.85,80.89,619644.0,78.4188,78.4479,78.3897,78.4285,619644.0
2020-02-19 15:15:00,80.89,80.95,80.88,80.93,585720.0,78.4285,78.4867,78.4188,78.4673,585720.0
2020-02-19 15:20:00,80.93,80.96,80.91,80.94,520268.0,78.4673,78.4964,78.4479,78.477,520268.0
2020-02-19 15:25:00,80.94,80.94,80.87,80.92,401880.0,78.477,78.477,78.4091,78.4576,401880.0
2020-02-19 15:30:00,80.92,80.99,80.86,80.86,788456.0,78.4576,78.5255,78.3994,78.3994,788456.0
2020-02-19 15:35:00,80.86,80.88,80.73,80.77,1094564.0,78.3994,78.4188,78.2734,78.3122,1094564.0
2020-02-19 15:40:00,80.76,80.83,80.74,80.78,994564.0,78.3025,78.3704,78.2831,78.3219,994564.0
2020-02-19 15:45:00,80.78,80.83,80.75,80.78,862988.0,78.3219,78.3704,78.2928,78.3219,862988.0
2020-02-19 15:50:00,80.79,80.92,80.73,80.9,1454692.0,78.3316,78.4576,78.2734,78.4382,1454692.0
2020-02-19 15:55:00,80.91,80.96,80.8,80.91,2533408.0,78.4479,78.4964,78.3413,78.4479,2533408.0
2020-02-20 09:30:00,80.66,81.16,80.64,81.03,3684780.0,78.2055,78.6903,78.1861,78.5643,3684780.0
2020-02-20 09:35:00,81.04,81.04,80.73,80.97,2154152.0,78.574,78.574,78.2734,78.5061,2154152.0
2020-02-20 09:40:00,80.97,81.02,80.84,80.96,1270628.0,78.5061,78.5546,78.38,78.4964,1270628.0
2020-02-20 09:45:00,80.95,80.98,80.89,80.97,981820.0,78.4867,78.5158,78.4285,78.5061,981820.0
2020-02-20 09:50:00,80.97,81.11,80.97,81.09,1517412.0,78.5061,78.6418,78.5061,78.6224,1517412.0
2020-02-20 09:55:00,81.09,81.12,81.03,81.1,1060628.0,78.6224,78.6515,78.5643,78.6321,1060628.0
2020-02-20 10:00:00,81.1,81.11,80.98,81.07,897644.0,78.6321,78.6418,78.5158,78.6031,897644.0
2020-02-20 10:05:00,81.07,81.14,81.04,81.07,913600.0,78.6031,78.6709,78.574,78.6031,913600.0
2020-02-20 10:10:00,81.08,81.11,80.98,81.0,858344.0,78.6127,78.6418,78.5158,78.5352,858344.0
2020-02-20 10:15:00,81.0,81.01,80.8,80.8,1213732.0,78.5352,78.5449,78.3413,78.3413,1213732.0
2020-02-20 10:20:00,80.8,80.82,80.74,80.77,1242360.0,78.3413,78.3607,78.2831,78.3122,1242360.0
2020-02-20 10:25:00,80.77,80.86,80.76,80.85,903856.0,78.3122,78.3994,78.3025,78.3897,903856.0
2020-02-20 10:30:00,80.85,80.89,80.81,80.87,583220.0,78.3897,78.4285,78.351,78.4091,583220.0
2020-02-20 10:35:00,80.86,81.0,80.83,80.97,843728.0,78.3994,78.5352,78.3704,78.5061,843728.0
2020-02-20 10:40:00,80.97,81.0,80.9,80.98,557116.0,78.5061,78.5352,78.4382,78.5158,557116.0
2020-02-20 10:45:00,80.99,81.01,80.94,80.95,420048.0,78.5255,78.5449,78.477,78.4867,420048.0
2020-02-20 10:50:00,80.95,80.95,80.72,80.76,1221324.0,78.4867,78.4867,78.2637,78.3025,1221324.0
2020-02-20 10:55:00,80.76,80.77,80.67,80.7,1172400.0,78.3025,78.3122,78.2152,78.2443,1172400.0
2020-02-20 11:00:00,80.7,80.72,80.57,80.58,1184560.0,78.2443,78.2637,78.1183,78.128,1184560.0
2020-02-20 11:05:00,80.58,80.61,80.46,80.53,1307456.0,78.128,78.157,78.0116,78.0795,1307456.0
2020-02-20 11:10:00,80.53,80.54,80.39,80.41,1353344.0,78.0795,78.0892,77.9437,77.9631,1353344.0
2020-02-20 11:15:00,80.41,80.52,80.22,80.48,1726592.0,77.9631,78.0698,77.7789,78.031,1726592.0
2020-02-20 11:20:00,80.48,80.51,80.39,80.4,998032.0,78.031,78.0601,77.9437,77.9534,998032.0
2020-02-20 11:25:00,80.4,80.41,80.13,80.18,1530576.0,77.9534,77.9631,77.6917,77.7401,1530576.0
2020-02-20 11:30:00,80.17,80.24,79.55,79.88,3716084.0,77.7304,77.7983,77.1293,77.4493,3716084.0
2020-02-20 11:35:00,79.9,80.06,79.78,80.0,1437748.0,77.4687,77.6238,77.3523,77.5656,1437748.0
2020-02-20 11:40:00,79.99,80.05,79.88,79.95,1129860.0,77.5559,77.6141,77.4493,77.5171,1129860.0
2020-02-20 11:45:00,79.95,79.95,79.76,79.79,1149604.0,77.5171,77.5171,77.3329,77.362,1149604.0
2020-02-20 11:50:00,79.78,80.12,79.74,80.06,1557752.0,77.3523,77.682,77.3135,77.6238,1557752.0
2020-02-20 11:55:00,80.07,80.14,79.93,79.97,1116340.0,77.6335,77.7014,77.4977,77.5365,1116340.0
2020-02-20 12:00:00,79.97,80.03,79.74,79.81,1366172.0,77.5365,77.5947,77.3135,77.3814,1366172.0
2020-02-20 12:05:00,79.81,79.87,79.67,79.68,870156.0,77.3814,77.4396,77.2457,77.2553,870156.0
2020-02-20 12:10:00,79.69,80.03,79.69,79.99,1168648.0,77.265,77.5947,77.265,77.5559,1168648.0
2020-02-20 12:15:00,79.99,79.99,79.82,79.91,865868.0,77.5559,77.5559,77.3911,77.4783,865868.0
2020-02-20 12:20:00,79.91,79.97,79.8,79.82,788104.0,77.4783,77.5365,77.3717,77.3911,788104.0
2020-02-20 12:25:00,79.82,79.89,79.77,79.79,594348.0,77.3911,77.459,77.3426,77.362,594348.0
2020-02-20 12:30:00,79.8,79.9,79.7,79.82,925360.0,77.3717,77.4687,77.2747,77.3911,925360.0
2020-02-20 12:35:00,79.82,79.84,79.71,79.73,678424.0,77.3911,77.4105,77.2844,77.3038,678424.0
2020-02-20 12:40:00,79.73,79.78,79.65,79.69,691128.0,77.3038,77.3523,77.2263,77.265,691128.0
2020-02-20 12:45:00,79.69,79.83,79.66,79.82,1166968.0,77.265,77.4008,77.236,77.3911,1166968.0
2020-02-20 12:50:00,79.81,79.9,79.76,79.9,527500.0,77.3814,77.4687,77.3329,77.4687,527500.0
2020-02-20 12:55:00,79.9,80.08,79.87,80.06,840412.0,77.4687,77.6432,77.4396,77.6238,840412.0
2020-02-20 13:00:00,80.05,80.05,79.92,79.97,635536.0,77.6141,77.6141,77.488,77.5365,635536.0
2020-02-20 13:05:00,79.97,80.12,79.94,80.08,644356.0,77.5365,77.682,77.5074,77.6432,644356.0
2020-02-20 13:10:00,80.08,80.23,80.06,80.22,793680.0,77.6432,77.7886,77.6238,77.7789,793680.0
2020-02-20 13:15:00,80.23,80.27,79.93,79.96,1019592.0,77.7886,77.8274,77.4977,77.5268,1019592.0
2020-02-20 13:20:00,79.97,80.05,79.96,80.03,398920.0,77.5365,77.6141,77.5268,77.5947,398920.0
2020-02-20 13:25:00,80.03,80.11,79.99,80.08,496336.0,77.5947,77.6723,77.5559,77.6432,496336.0
2020-02-20 13:30:00,80.08,80.17,80.05,80.13,509124.0,77.6432,77.7304,77.6141,77.6917,509124.0
2020-02-20 13:35:00,80.12,80.13,79.92,79.98,477464.0,77.682,77.6917,77.488,77.5462,477464.0
2020-02-20 13:40:00,79.98,80.06,79.95,79.96,432152.0,77.5462,77.6238,77.5171,77.5268,432152.0
2020-02-20 13:45:00,79.96,80.05,79.94,79.98,425180.0,77.5268,77.6141,77.5074,77.5462,425180.0
2020-02-20 13:50:00,79.98,80.02,79.96,79.97,285536.0,77.5462,77.585,77.5268,77.5365,285536.0
2020-02-20 13:55:00,79.97,80.0,79.88,79.93,419996.0,77.5365,77.5656,77.4493,77.4977,419996.0
2020-02-20 14:00:00,79.93,80.08,79.93,80.05,547844.0,77.4977,77.6432,77.4977,77.6141,547844.0
2020-02-20 14:05:00,80.05,80.16,80.04,80.07,501136.0,77.6141,77.7207,77.6044,77.6335,501136.0
2020-02-20 14:10:00,80.07,80.25,80.07,80.14,675340.0,77.6335,77.808,77.6335,77.7014,675340.0
2020-02-20 14:15:00,80.14,80.16,80.03,80.04,422460.0,77.7014,77.7207,77.5947,77.6044,422460.0
2020-02-20 14:20:00,80.04,80.14,80.03,80.13,406136.0,77.6044,77.7014,77.5947,77.6917,406136.0
2020-02-20 14:25:00,80.13,80.13,79.99,80.0,540292.0,77.6917,77.6917,77.5559,77.5656,540292.0
2020-02-20 14:30:00,80.0,80.2,79.98,80.19,805480.0,77.5656,77.7595,77.5462,77.7498,805480.0
2020-02-20 14:35:00,80.19,80.3,80.17,80.23,1042204.0,77.7498,77.8565,77.7304,77.7886,1042204.0
2020-02-20 14:40:00,80.24,80.25,80.17,80.2,554048.0,77.7983,77.808,77.7304,77.7595,554048.0
2020-02-20 14:45:00,80.21,80.24,80.17,80.2,487788.0,77.7692,77.7983,77.7304,77.7595,487788.0
2020-02-20 14:50:00,80.2,80.23,80.05,80.1,724356.0,77.7595,77.7886,77.6141,77.6626,724356.0
2020-02-20 14:55:00,80.09,80.16,80.09,80.1,439580.0,77.6529,77.7207,77.6529,77.6626,439580.0
2020-02-20 15:00:00,80.1,80.13,80.05,80.08,565480.0,77.6626,77.6917,77.6141,77.6432,565480.0
2020-02-20 15:05:00,80.08,80.11,80.0,80.04,412676.0,77.6432,77.6723,77.5656,77.6044,412676.0
2020-02-20 15:10:00,80.04,80.07,79.92,80.02,721692.0,77.6044,77.6335,77.488,77.585,721692.0
2020-02-20 15:15:00,80.03,80.08,79.97,80.07,501424.0,77.5947,77.6432,77.5365,77.6335,501424.0
2020-02-20 15:20:00,80.07,80.16,80.06,80.14,662892.0,77.6335,77.7207,77.6238,77.7014,662892.0
2020-02-20 15:25:00,80.14,80.15,80.04,80.05,448340.0,77.7014,77.711,77.6044,77.6141,448340.0
2020-02-20 15:30:00,80.05,80.19,80.05,80.11,741012.0,77.6141,77.7498,77.6141,77.6723,741012.0
2020-02-20 15:35:00,80.11,80.13,80.03,80.09,662544.0,77.6723,77.6917,77.5947,77.6529,662544.0
2020-02-20 15:40:00,80.08,80.17,80.08,80.16,640556.0,77.6432,77.7304,77.6432,77.7207,640556.0
2020-02-20 15:45:00,80.16,80.19,79.95,79.99,961876.0,77.7207,77.7498,77.5171,77.5559,961876.0
2020-02-20 15:50:00,79.99,80.09,79.96,80.09,1425772.0,77.5559,77.6529,77.5268,77.6529,1425772.0
2020-02-20 15:55:00,80.08,80.15,80.03,80.08,2447420.0,77.6432,77.711,77.5947,77.6432,2447420.0
2020-02-21 09:30:00,79.59,80.11,79.58,79.89,6837808.0,77.1681,77.6723,77.1584,77.459,6837808.0
2020-02-21 09:35:00,79.89,79.89,79.39,79.44,2234816.0,77.459,77.459,76.9742,77.0227,2234816.0
2020-02-21 09:40:00,79.43,79.55,79.33,79.53,1838736.0,77.013,77.1293,76.916,77.1099,1838736.0
2020-02-21 09:45:00,79.52,79.54,79.08,79.1,2566812.0,77.1002,77.1196,76.6736,76.693,2566812.0
2020-02-21 09:50:00,79.1,79.36,79.09,79.36,1693516.0,76.693,76.9451,76.6833,76.9451,1693516.0
2020-02-21 09:55:00,79.35,79.49,79.26,79.32,2035800.0,76.9354,77.0711,76.8481,76.9063,2035800.0
2020-02-21 10:00:00,79.32,79.45,79.22,79.3,1227688.0,76.9063,77.0323,76.8093,76.8869,1227688.0
2020-02-21 10:05:00,79.3,79.39,79.21,79.35,1249356.0,76.8869,76.9742,76.7997,76.9354,1249356.0
2020-02-21 10:10:00,79.35,79.4,79.11,79.15,1325180.0,76.9354,76.9839,76.7027,76.7415,1325180.0
2020-02-21 10:15:00,79.15,79.35,79.12,79.25,1002468.0,76.7415,76.9354,76.7124,76.8384,1002468.0
2020-02-21 10:20:00,79.25,79.44,79.22,79.38,1322524.0,76.8384,77.0227,76.8093,76.9645,1322524.0
2020-02-21 10:25:00,79.39,79.42,79.34,79.37,594852.0,76.9742,77.0033,76.9257,76.9548,594852.0
2020-02-21 10:30:00,79.38,79.42,79.22,79.26,848096.0,76.9645,77.0033,76.8093,76.8481,848096.0
2020-02-21 10:35:00,79.26,79.3,79.13,79.15,850016.0,76.8481,76.8869,76.7221,76.7415,850016.0
2020-02-21 10:40:00,79.14,79.19,78.92,79.01,1939596.0,76.7318,76.7803,76.5185,76.6057,1939596.0
2020-02-21 10:45:00,79.01,79.11,78.89,79.03,1059432.0,76.6057,76.7027,76.4894,76.6251,1059432.0
2020-02-21 10:50:00,79.04,79.16,78.98,79.14,819892.0,76.6348,76.7512,76.5766,76.7318,819892.0
2020-02-21 10:55:00,79.13,79.16,78.99,79.07,830512.0,76.7221,76.7512,76.5863,76.6639,830512.0
2020-02-21 11:00:00,79.08,79.13,79.0,79.13,587124.0,76.6736,76.7221,76.596,76.7221,587124.0
2020-02-21 11:05:00,79.13,79.14,79.01,79.02,540668.0,76.7221,76.7318,76.6057,76.6154,540668.0
2020-02-21 11:10:00,79.03,79.07,78.96,79.06,604604.0,76.6251,76.6639,76.5573,76.6542,604604.0
2020-02-21 11:15:00,79.05,79.11,78.94,78.96,655624.0,76.6445,76.7027,76.5379,76.5573,655624.0
2020-02-21 11:20:00,78.96,79.15,78.91,79.11,846480.0,76.5573,76.7415,76.5088,76.7027,846480.0
2020-02-21 11:25:00,79.1,79.24,79.06,79.22,774216.0,76.693,76.8287,76.6542,76.8093,774216.0
2020-02-21 11:30:00,79.22,79.32,79.22,79.28,672780.0,76.8093,76.9063,76.8093,76.8675,672780.0
2020-02-21 11:35:00,79.28,79.3,79.17,79.23,612000.0,76.8675,76.8869,76.7609,76.819,612000.0
2020-02-21 11:40:00,79.23,79.3,79.18,79.29,467724.0,76.819,76.8869,76.7706,76.8772,467724.0
2020-02-21 11:45:00,79.29,79.3,79.14,79.15,516104.0,76.8772,76.8869,76.7318,76.7415,516104.0
2020-02-21 11:50:00,79.16,79.24,79.15,79.24,314004.0,76.7512,76.8287,76.7415,76.8287,314004.0
2020-02-21 11:55:00,79.24,79.29,79.2,79.24,324416.0,76.8287,76.8772,76.79,76.8287,324416.0
2020-02-21 12:00:00,79.24,79.3,79.19,79.27,475048.0,76.8287,76.8869,76.7803,76.8578,475048.0
2020-02-21 12:05:00,79.27,79.36,79.2,79.21,619668.0,76.8578,76.9451,76.79,76.7997,619668.0
2020-02-21 12:10:00,79.22,79.25,79.19,79.19,394596.0,76.8093,76.8384,76.7803,76.7803,394596.0
2020-02-21 12:15:00,79.19,79.23,79.14,79.17,378368.0,76.7803,76.819,76.7318,76.7609,378368.0
2020-02-21 12:20:00,79.17,79.23,79.0,79.05,659832.0,76.7609,76.819,76.596,76.6445,659832.0
2020-02-21 12:25:00,79.05,79.1,78.98,79.02,788948.0,76.6445,76.693,76.5766,76.6154,788948.0
2020-02-21 12:30:00,79.02,79.05,78.88,78.88,829268.0,76.6154,76.6445,76.4797,76.4797,829268.0
2020-02-21 12:35:00,78.89,79.01,78.85,78.99,833004.0,76.4894,76.6057,76.4506,76.5863,833004.0
2020-02-21 12:40:00,78.99,79.0,78.88,78.95,495888.0,76.5863,76.596,76.4797,76.5476,495888.0
2020-02-21 12:45:00,78.95,78.95,78.79,78.85,620900.0,76.5476,76.5476,76.3924,76.4506,620900.0
2020-02-21 12:50:00,78.85,78.87,78.7,78.7,1165992.0,76.4506,76.47,76.3052,76.3052,1165992.0
2020-02-21 12:55:00,78.7,78.8,78.67,78.78,1065464.0,76.3052,76.4021,76.2761,76.3827,1065464.0
2020-02-21 13:00:00,78.78,78.85,78.73,78.81,639532.0,76.3827,76.4506,76.3343,76.4118,639532.0
2020-02-21 13:05:00,78.81,78.87,78.76,78.77,441596.0,76.4118,76.47,76.3633,76.373,441596.0
2020-02-21 13:10:00,78.76,78.78,78.61,78.61,868640.0,76.3633,76.3827,76.2179,76.2179,868640.0
2020-02-21 13:15:00,78.63,78.74,78.61,78.66,611648.0,76.2373,76.344,76.2179,76.2664,611648.0
2020-02-21 13:20:00,78.66,78.72,78.59,78.71,640992.0,76.2664,76.3246,76.1985,76.3149,640992.0
2020-02-21 13:25:00,78.72,78.81,78.63,78.64,798828.0,76.3246,76.4118,76.2373,76.247,798828.0
2020-02-21 13:30:00,78.64,78.64,78.5,78.51,1394564.0,76.247,76.247,76.1113,76.121,1394564.0
2020-02-21 13:35:00,78.5,78.55,78.35,78.44,1392964.0,76.1113,76.1597,75.9658,76.0531,1392964.0
2020-02-21 13:40:00,78.44,78.48,78.23,78.27,1544572.0,76.0531,76.0919,75.8495,75.8883,1544572.0
2020-02-21 13:45:00,78.27,78.27,78.01,78.03,1818836.0,75.8883,75.8883,75.6362,75.6556,1818836.0
2020-02-21 13:50:00,78.02,78.06,77.8,77.82,2569704.0,75.6459,75.6846,75.4326,75.4519,2569704.0
2020-02-21 13:55:00,77.82,78.14,77.8,78.03,2219228.0,75.4519,75.7622,75.4326,75.6556,2219228.0
2020-02-21 14:00:00,78.02,78.16,77.95,78.07,1577488.0,75.6459,75.7816,75.578,75.6943,1577488.0
2020-02-21 14:05:00,78.08,78.11,77.79,77.8,1405900.0,75.704,75.7331,75.4229,75.4326,1405900.0
2020-02-21 14:10:00,77.8,77.96,77.72,77.83,1958928.0,75.4326,75.5877,75.355,75.4616,1958928.0
2020-02-21 14:15:00,77.83,77.87,77.65,77.73,1502316.0,75.4616,75.5004,75.2871,75.3647,1502316.0
2020-02-21 14:20:00,77.73,77.89,77.64,77.65,1422252.0,75.3647,75.5198,75.2774,75.2871,1422252.0
2020-02-21 14:25:00,77.65,77.98,77.63,77.89,1481792.0,75.2871,75.6071,75.2677,75.5198,1481792.0
2020-02-21 14:30:00,77.89,78.04,77.87,77.94,1141996.0,75.5198,75.6653,75.5004,75.5683,1141996.0
2020-02-21 14:35:00,77.94,78.02,77.84,78.0,1104976.0,75.5683,75.6459,75.4713,75.6265,1104976.0
2020-02-21 14:40:00,78.0,78.14,77.94,78.1,1124576.0,75.6265,75.7622,75.5683,75.7234,1124576.0
2020-02-21 14:45:00,78.1,78.11,77.96,77.97,961384.0,75.7234,75.7331,75.5877,75.5974,961384.0
2020-02-21 14:50:00,77.97,78.15,77.97,78.0,1077696.0,75.5974,75.7719,75.5974,75.6265,1077696.0
2020-02-21 14:55:00,77.99,78.12,77.97,78.03,829084.0,75.6168,75.7428,75.5974,75.6556,829084.0
2020-02-21 15:00:00,78.03,78.07,77.91,77.94,895396.0,75.6556,75.6943,75.5392,75.5683,895396.0
2020-02-21 15:05:00,77.93,77.93,77.82,77.84,894204.0,75.5586,75.5586,75.4519,75.4713,894204.0
2020-02-21 15:10:00,77.84,77.99,77.82,77.93,883356.0,75.4713,75.6168,75.4519,75.5586,883356.0
2020-02-21 15:15:00,77.93,77.96,77.83,77.83,771548.0,75.5586,75.5877,75.4616,75.4616,771548.0
2020-02-21 15:20:00,77.83,77.92,77.78,77.89,1107932.0,75.4616,75.5489,75.4132,75.5198,1107932.0
2020-02-21 15:25:00,77.88,77.91,77.8,77.83,715944.0,75.5101,75.5392,75.4326,75.4616,715944.0
2020-02-21 15:30:00,77.83,77.94,77.71,77.79,1228112.0,75.4616,75.5683,75.3453,75.4229,1228112.0
2020-02-21 15:35:00,77.79,77.91,77.77,77.89,1050504.0,75.4229,75.5392,75.4035,75.5198,1050504.0
2020-02-21 15:40:00,77.89,78.03,77.87,77.94,1564340.0,75.5198,75.6556,75.5004,75.5683,1564340.0
2020-02-21 15:45:00,77.95,78.12,77.95,78.1,1818912.0,75.578,75.7428,75.578,75.7234,1818912.0
2020-02-21 15:50:00,78.1,78.39,78.1,78.31,3040888.0,75.7234,76.0046,75.7234,75.927,3040888.0
2020-02-21 15:55:00,78.31,78.39,78.22,78.26,3685660.0,75.927,76.0046,75.8398,75.8786,3685660.0
2020-02-24 09:30:00,74.27,74.66,72.31,74.53,22667312.0,72.01,72.3881,70.1096,72.2621,22667312.0
2020-02-24 09:35:00,74.53,75.5,74.18,75.36,7195620.0,72.2621,73.2025,71.9227,73.0668,7195620.0
2020-02-24 09:40:00,75.33,75.6,74.85,75.55,5541044.0,73.0377,73.2995,72.5723,73.251,5541044.0
2020-02-24 09:45:00,75.56,75.95,75.29,75.76,4676580.0,73.2607,73.6389,72.9989,73.4546,4676580.0
2020-02-24 09:50:00,75.77,76.05,75.58,76.0,3810392.0,73.4643,73.7358,73.2801,73.6873,3810392.0
2020-02-24 09:55:00,76.0,76.03,75.44,75.69,2920844.0,73.6873,73.7164,73.1444,73.3868,2920844.0
2020-02-24 10:00:00,75.69,75.92,75.44,75.57,2638060.0,73.3868,73.6098,73.1444,73.2704,2638060.0
2020-02-24 10:05:00,75.57,75.64,75.29,75.51,2312244.0,73.2704,73.3383,72.9989,73.2122,2312244.0
2020-02-24 10:10:00,75.49,75.75,75.41,75.66,2214068.0,73.1928,73.4449,73.1153,73.3577,2214068.0
2020-02-24 10:15:00,75.67,75.7,75.11,75.27,2865548.0,73.3674,73.3965,72.8244,72.9795,2865548.0
2020-02-24 10:20:00,75.27,75.27,75.03,75.2,2222476.0,72.9795,72.9795,72.7468,72.9117,2222476.0
2020-02-24 10:25:00,75.2,75.31,74.91,75.07,2925268.0,72.9117,73.0183,72.6305,72.7856,2925268.0
2020-02-24 10:30:00,75.05,75.11,74.7,74.79,2642808.0,72.7662,72.8244,72.4269,72.5142,2642808.0
2020-02-24 10:35:00,74.79,74.91,74.6,74.7,2207400.0,72.5142,72.6305,72.3299,72.4269,2207400.0
2020-02-24 10:40:00,74.7,74.97,74.61,74.93,2150212.0,72.4269,72.6887,72.3396,72.6499,2150212.0
2020-02-24 10:45:00,74.92,74.96,74.69,74.96,1707060.0,72.6402,72.679,72.4172,72.679,1707060.0
2020-02-24 10:50:00,74.97,75.15,74.83,75.12,2275328.0,72.6887,72.8632,72.5529,72.8341,2275328.0
2020-02-24 10:55:00,75.13,75.33,75.12,75.27,1917340.0,72.8438,73.0377,72.8341,72.9795,1917340.0
2020-02-24 11:00:00,75.27,75.34,74.91,74.92,1932208.0,72.9795,73.0474,72.6305,72.6402,1932208.0
2020-02-24 11:05:00,74.92,74.94,74.81,74.87,1469172.0,72.6402,72.6596,72.5335,72.5917,1469172.0
2020-02-24 11:10:00,74.87,74.9,74.73,74.77,1266448.0,72.5917,72.6208,72.456,72.4948,1266448.0
2020-02-24 11:15:00,74.77,75.06,74.73,74.99,1934556.0,72.4948,72.7759,72.456,72.7081,1934556.0
2020-02-24 11:20:00,74.98,75.2,74.98,75.05,1491056.0,72.6984,72.9117,72.6984,72.7662,1491056.0
2020-02-24 11:25:00,75.05,75.12,74.96,75.11,1027732.0,72.7662,72.8341,72.679,72.8244,1027732.0
2020-02-24 11:30:00,75.11,75.16,74.86,74.9,1345816.0,72.8244,72.8729,72.582,72.6208,1345816.0
2020-02-24 11:35:00,74.91,75.08,74.79,74.98,1108980.0,72.6305,72.7953,72.5142,72.6984,1108980.0
2020-02-24 11:40:00,74.97,74.97,74.7,74.81,1355228.0,72.6887,72.6887,72.4269,72.5335,1355228.0
2020-02-24 11:45:00,74.82,74.85,74.63,74.73,1309164.0,72.5432,72.5723,72.359,72.456,1309164.0
2020-02-24 11:50:00,74.73,74.83,74.69,74.74,1012696.0,72.456,72.5529,72.4172,72.4657,1012696.0
2020-02-24 11:55:00,74.73,75.04,74.6,74.92,1824760.0,72.456,72.7565,72.3299,72.6402,1824760.0
2020-02-24 12:00:00,74.92,74.95,74.67,74.73,1032860.0,72.6402,72.6693,72.3978,72.456,1032860.0
2020-02-24 12:05:00,74.73,74.78,74.53,74.54,1311868.0,72.456,72.5045,72.2621,72.2718,1311868.0
2020-02-24 12:10:00,74.55,74.73,74.54,74.6,1070592.0,72.2815,72.456,72.2718,72.3299,1070592.0
2020-02-24 12:15:00,74.6,74.78,74.5,74.77,1814884.0,72.3299,72.5045,72.233,72.4948,1814884.0
2020-02-24 12:20:00,74.77,74.83,74.69,74.74,1055528.0,72.4948,72.5529,72.4172,72.4657,1055528.0
2020-02-24 12:25:00,74.75,74.97,74.75,74.79,1012700.0,72.4754,72.6887,72.4754,72.5142,1012700.0
2020-02-24 12:30:00,74.79,74.88,74.67,74.76,800224.0,72.5142,72.6014,72.3978,72.4851,800224.0
2020-02-24 12:35:00,74.76,75.19,74.76,75.18,1451560.0,72.4851,72.902,72.4851,72.8923,1451560.0
2020-02-24 12:40:00,75.19,75.25,75.06,75.16,1163432.0,72.902,72.9602,72.7759,72.8729,1163432.0
2020-02-24 12:45:00,75.17,75.18,74.98,75.04,1101720.0,72.8826,72.8923,72.6984,72.7565,1101720.0
2020-02-24 12:50:00,75.04,75.11,74.96,75.04,709432.0,72.7565,72.8244,72.679,72.7565,709432.0
2020-02-24 12:55:00,75.05,75.13,74.94,75.03,869600.0,72.7662,72.8438,72.6596,72.7468,869600.0
2020-02-24 13:00:00,75.02,75.02,74.78,74.85,922828.0,72.7372,72.7372,72.5045,72.5723,922828.0
2020-02-24 13:05:00,74.85,74.96,74.78,74.8,956972.0,72.5723,72.679,72.5045,72.5238,956972.0
2020-02-24 13:10:00,74.8,74.9,74.75,74.83,804008.0,72.5238,72.6208,72.4754,72.5529,804008.0
2020-02-24 13:15:00,74.82,74.86,74.67,74.81,958256.0,72.5432,72.582,72.3978,72.5335,958256.0
2020-02-24 13:20:00,74.81,74.97,74.77,74.78,1093468.0,72.5335,72.6887,72.4948,72.5045,1093468.0
2020-02-24 13:25:00,74.79,74.97,74.76,74.96,896360.0,72.5142,72.6887,72.4851,72.679,896360.0
2020-02-24 13:30:00,74.96,75.06,74.86,75.02,995708.0,72.679,72.7759,72.582,72.7372,995708.0
2020-02-24 13:35:00,75.02,75.13,74.95,75.06,810644.0,72.7372,72.8438,72.6693,72.7759,810644.0
2020-02-24 13:40:00,75.06,75.06,74.92,75.0,963728.0,72.7759,72.7759,72.6402,72.7178,963728.0
2020-02-24 13:45:00,74.99,75.17,74.99,75.07,1011680.0,72.7081,72.8826,72.7081,72.7856,1011680.0
2020-02-24 13:50:00,75.07,75.13,75.01,75.08,684700.0,72.7856,72.8438,72.7275,72.7953,684700.0
2020-02-24 13:55:00,75.07,75.13,74.95,75.09,722372.0,72.7856,72.8438,72.6693,72.805,722372.0
2020-02-24 14:00:00,75.09,75.18,74.98,75.0,757656.0,72.805,72.8923,72.6984,72.7178,757656.0
2020-02-24 14:05:00,75.0,75.06,74.78,74.88,935972.0,72.7178,72.7759,72.5045,72.6014,935972.0
2020-02-24 14:10:00,74.87,74.93,74.8,74.9,828940.0,72.5917,72.6499,72.5238,72.6208,828940.0
2020-02-24 14:15:00,74.9,74.98,74.83,74.89,798568.0,72.6208,72.6984,72.5529,72.6111,798568.0
2020-02-24 14:20:00,74.9,75.05,74.88,75.03,772788.0,72.6208,72.7662,72.6014,72.7468,772788.0
2020-02-24 14:25:00,75.04,75.23,75.0,75.17,1396096.0,72.7565,72.9408,72.7178,72.8826,1396096.0
2020-02-24 14:30:00,75.18,75.23,75.13,75.18,781100.0,72.8923,72.9408,72.8438,72.8923,781100.0
2020-02-24 14:35:00,75.17,75.39,75.1,75.38,1434376.0,72.8826,73.0959,72.8147,73.0862,1434376.0
2020-02-24 14:40:00,75.39,75.41,75.2,75.34,1100124.0,73.0959,73.1153,72.9117,73.0474,1100124.0
2020-02-24 14:45:00,75.34,75.45,75.33,75.43,1340356.0,73.0474,73.1541,73.0377,73.1347,1340356.0
2020-02-24 14:50:00,75.44,75.54,75.33,75.47,1187456.0,73.1444,73.2413,73.0377,73.1735,1187456.0
2020-02-24 14:55:00,75.46,75.63,75.39,75.54,1420568.0,73.1638,73.3286,73.0959,73.2413,1420568.0
2020-02-24 15:00:00,75.55,75.76,75.5,75.67,1715444.0,73.251,73.4546,73.2025,73.3674,1715444.0
2020-02-24 15:05:00,75.68,75.82,75.67,75.69,1506844.0,73.3771,73.5128,73.3674,73.3868,1506844.0
2020-02-24 15:10:00,75.69,75.74,75.4,75.46,1655804.0,73.3868,73.4352,73.1056,73.1638,1655804.0
2020-02-24 15:15:00,75.45,75.47,75.32,75.35,1691500.0,73.1541,73.1735,73.028,73.0571,1691500.0
2020-02-24 15:20:00,75.35,75.41,75.18,75.2,1370960.0,73.0571,73.1153,72.8923,72.9117,1370960.0
2020-02-24 15:25:00,75.21,75.23,75.08,75.14,1435520.0,72.9214,72.9408,72.7953,72.8535,1435520.0
2020-02-24 15:30:00,75.16,75.21,75.0,75.1,1628864.0,72.8729,72.9214,72.7178,72.8147,1628864.0
2020-02-24 15:35:00,75.09,75.14,75.0,75.1,1754044.0,72.805,72.8535,72.7178,72.8147,1754044.0
2020-02-24 15:40:00,75.09,75.14,74.96,75.03,1598188.0,72.805,72.8535,72.679,72.7468,1598188.0
2020-02-24 15:45:00,75.03,75.24,75.03,75.21,1816360.0,72.7468,72.9505,72.7468,72.9214,1816360.0
2020-02-24 15:50:00,75.21,75.21,74.75,74.76,3739764.0,72.9214,72.9214,72.4754,72.4851,3739764.0
2020-02-24 15:55:00,74.75,74.86,74.52,74.54,5673988.0,72.4754,72.582,72.2524,72.2718,5673988.0
2020-02-25 09:30:00,75.25,75.63,75.15,75.16,6967412.0,72.9602,73.3286,72.8632,72.8729,6967412.0
2020-02-25 09:35:00,75.16,75.59,75.12,75.51,3176432.0,72.8729,73.2898,72.8341,73.2122,3176432.0
2020-02-25 09:40:00,75.52,75.52,75.01,75.02,2521352.0,73.2219,73.2219,72.7275,72.7372,2521352.0
2020-02-25 09:45:00,75.02,75.08,74.73,74.92,3463180.0,72.7372,72.7953,72.456,72.6402,3463180.0
2020-02-25 09:50:00,74.91,75.15,74.71,75.08,2346400.0,72.6305,72.8632,72.4366,72.7953,2346400.0
2020-02-25 09:55:00,75.08,75.15,74.9,75.02,1722496.0,72.7953,72.8632,72.6208,72.7372,1722496.0
2020-02-25 10:00:00,75.01,75.22,74.83,74.95,2093904.0,72.7275,72.9311,72.5529,72.6693,2093904.0
2020-02-25 10:05:00,74.95,75.1,74.89,74.95,1262680.0,72.6693,72.8147,72.6111,72.6693,1262680.0
2020-02-25 10:10:00,74.94,75.1,74.82,74.97,1499216.0,72.6596,72.8147,72.5432,72.6887,1499216.0
2020-02-25 10:15:00,74.99,75.06,74.82,74.83,1619532.0,72.7081,72.7759,72.5432,72.5529,1619532.0
2020-02-25 10:20:00,74.83,74.91,74.6,74.63,1817460.0,72.5529,72.6305,72.3299,72.359,1817460.0
2020-02-25 10:25:00,74.63,74.64,74.32,74.42,2865108.0,72.359,72.3687,72.0585,72.1554,2865108.0
2020-02-25 10:30:00,74.42,74.58,73.98,74.34,3112960.0,72.1554,72.3105,71.7288,72.0778,3112960.0
2020-02-25 10:35:00,74.33,74.34,74.06,74.19,2225940.0,72.0681,72.0778,71.8064,71.9324,2225940.0
2020-02-25 10:40:00,74.18,74.48,74.03,74.45,2119844.0,71.9227,72.2136,71.7773,72.1845,2119844.0
2020-02-25 10:45:00,74.46,74.49,74.15,74.19,1515780.0,72.1942,72.2233,71.8936,71.9324,1515780.0
2020-02-25 10:50:00,74.19,74.22,73.61,73.91,3107588.0,71.9324,71.9615,71.3701,71.6609,3107588.0
2020-02-25 10:55:00,73.91,74.03,73.77,73.85,2575480.0,71.6609,71.7773,71.5252,71.6028,2575480.0
2020-02-25 11:00:00,73.84,74.0,73.64,73.64,2028136.0,71.5931,71.7482,71.3991,71.3991,2028136.0
2020-02-25 11:05:00,73.66,73.82,73.19,73.19,3490532.0,71.4185,71.5737,70.9628,70.9628,3490532.0
2020-02-25 11:10:00,73.2,73.46,73.11,73.15,3101204.0,70.9725,71.2246,70.8853,70.9241,3101204.0
2020-02-25 11:15:00,73.15,73.17,72.59,72.86,5063632.0,70.9241,70.9434,70.3811,70.6429,5063632.0
2020-02-25 11:20:00,72.85,73.06,72.67,72.97,3202744.0,70.6332,70.8368,70.4587,70.7495,3202744.0
2020-02-25 11:25:00,72.98,73.2,72.88,73.08,2387776.0,70.7592,70.9725,70.6623,70.8562,2387776.0
2020-02-25 11:30:00,73.06,73.33,72.86,73.28,1973824.0,70.8368,71.0986,70.6429,71.0501,1973824.0
2020-02-25 11:35:00,73.28,73.38,73.13,73.35,2037192.0,71.0501,71.1471,70.9047,71.118,2037192.0
2020-02-25 11:40:00,73.35,73.44,73.13,73.21,1950104.0,71.118,71.2052,70.9047,70.9822,1950104.0
2020-02-25 11:45:00,73.21,73.75,73.2,73.69,1928264.0,70.9822,71.5058,70.9725,71.4476,1928264.0
2020-02-25 11:50:00,73.68,73.99,73.6,73.97,2036256.0,71.4379,71.7385,71.3604,71.7191,2036256.0
2020-02-25 11:55:00,73.98,74.02,73.77,73.81,1604132.0,71.7288,71.7676,71.5252,71.564,1604132.0
2020-02-25 12:00:00,73.83,74.07,73.71,73.76,1659936.0,71.5834,71.8161,71.467,71.5155,1659936.0
2020-02-25 12:05:00,73.76,73.97,73.67,73.93,988232.0,71.5155,71.7191,71.4282,71.6803,988232.0
2020-02-25 12:10:00,73.92,74.16,73.89,73.91,1343012.0,71.6706,71.9033,71.6415,71.6609,1343012.0
2020-02-25 12:15:00,73.9,73.94,73.58,73.63,1283944.0,71.6512,71.69,71.341,71.3894,1283944.0
2020-02-25 12:20:00,73.63,73.68,73.46,73.57,1266388.0,71.3894,71.4379,71.2246,71.3313,1266388.0
2020-02-25 12:25:00,73.58,73.69,73.46,73.55,1028104.0,71.341,71.4476,71.2246,71.3119,1028104.0
2020-02-25 12:30:00,73.55,73.75,73.53,73.74,1003584.0,71.3119,71.5058,71.2925,71.4961,1003584.0
2020-02-25 12:35:00,73.73,73.97,73.7,73.87,1106768.0,71.4864,71.7191,71.4573,71.6221,1106768.0
2020-02-25 12:40:00,73.87,73.89,73.43,73.53,1276780.0,71.6221,71.6415,71.1955,71.2925,1276780.0
2020-02-25 12:45:00,73.53,73.56,73.31,73.41,1273416.0,71.2925,71.3216,71.0792,71.1761,1273416.0
2020-02-25 12:50:00,73.4,73.66,73.33,73.62,1286372.0,71.1664,71.4185,71.0986,71.3798,1286372.0
2020-02-25 12:55:00,73.61,73.64,73.44,73.52,905508.0,71.3701,71.3991,71.2052,71.2828,905508.0
2020-02-25 13:00:00,73.52,73.72,73.36,73.59,1621428.0,71.2828,71.4767,71.1277,71.3507,1621428.0
2020-02-25 13:05:00,73.6,73.79,73.48,73.7,1476968.0,71.3604,71.5446,71.244,71.4573,1476968.0
2020-02-25 13:10:00,73.71,73.86,73.66,73.71,999076.0,71.467,71.6125,71.4185,71.467,999076.0
2020-02-25 13:15:00,73.71,73.75,73.39,73.48,1587144.0,71.467,71.5058,71.1568,71.244,1587144.0
2020-02-25 13:20:00,73.46,73.63,73.46,73.6,806412.0,71.2246,71.3894,71.2246,71.3604,806412.0
2020-02-25 13:25:00,73.6,73.7,73.46,73.58,1290656.0,71.3604,71.4573,71.2246,71.341,1290656.0
2020-02-25 13:30:00,73.58,73.59,73.28,73.39,1451976.0,71.341,71.3507,71.0501,71.1568,1451976.0
2020-02-25 13:35:00,73.39,73.44,73.22,73.31,1238800.0,71.1568,71.2052,70.9919,71.0792,1238800.0
2020-02-25 13:40:00,73.31,73.56,73.15,73.47,1768928.0,71.0792,71.3216,70.9241,71.2343,1768928.0
2020-02-25 13:45:00,73.47,73.56,73.4,73.42,1061032.0,71.2343,71.3216,71.1664,71.1858,1061032.0
2020-02-25 13:50:00,73.42,73.57,73.22,73.34,1332256.0,71.1858,71.3313,70.9919,71.1083,1332256.0
2020-02-25 13:55:00,73.34,73.37,73.16,73.17,1245764.0,71.1083,71.1374,70.9338,70.9434,1245764.0
2020-02-25 14:00:00,73.17,73.21,72.92,73.14,1879296.0,70.9434,70.9822,70.7011,70.9144,1879296.0
2020-02-25 14:05:00,73.14,73.21,72.67,72.8,2151336.0,70.9144,70.9822,70.4587,70.5847,2151336.0
2020-02-25 14:10:00,72.81,73.11,72.64,73.03,2050308.0,70.5944,70.8853,70.4296,70.8077,2050308.0
2020-02-25 14:15:00,73.04,73.08,72.71,72.75,1381080.0,70.8174,70.8562,70.4974,70.5362,1381080.0
2020-02-25 14:20:00,72.75,72.93,72.68,72.74,1553848.0,70.5362,70.7107,70.4684,70.5265,1553848.0
2020-02-25 14:25:00,72.74,72.83,72.42,72.42,2592792.0,70.5265,70.6138,70.2163,70.2163,2592792.0
2020-02-25 14:30:00,72.42,72.58,72.26,72.44,3035368.0,70.2163,70.3714,70.0611,70.2357,3035368.0
2020-02-25 14:35:00,72.45,72.54,72.21,72.32,2129196.0,70.2454,70.3326,70.0127,70.1193,2129196.0
2020-02-25 14:40:00,72.31,72.67,72.21,72.65,2356788.0,70.1096,70.4587,70.0127,70.4393,2356788.0
2020-02-25 14:45:00,72.65,72.75,72.4,72.63,2492372.0,70.4393,70.5362,70.1969,70.4199,2492372.0
2020-02-25 14:50:00,72.63,72.8,72.45,72.77,2032692.0,70.4199,70.5847,70.2454,70.5556,2032692.0
2020-02-25 14:55:00,72.78,72.83,72.64,72.71,1613492.0,70.5653,70.6138,70.4296,70.4974,1613492.0
2020-02-25 15:00:00,72.71,73.06,72.71,72.88,2071668.0,70.4974,70.8368,70.4974,70.6623,2071668.0
2020-02-25 15:05:00,72.89,73.12,72.85,72.86,1569684.0,70.672,70.895,70.6332,70.6429,1569684.0
2020-02-25 15:10:00,72.86,72.9,72.49,72.52,2081040.0,70.6429,70.6817,70.2841,70.3132,2081040.0
2020-02-25 15:15:00,72.51,72.67,72.37,72.42,2136164.0,70.3035,70.4587,70.1678,70.2163,2136164.0
2020-02-25 15:20:00,72.43,72.5,72.0,72.19,2276216.0,70.226,70.2938,69.809,69.9933,2276216.0
2020-02-25 15:25:00,72.18,72.34,72.13,72.16,2403428.0,69.9836,70.1387,69.9351,69.9642,2403428.0
2020-02-25 15:30:00,72.15,72.16,71.76,71.85,4286532.0,69.9545,69.9642,69.5764,69.6636,4286532.0
2020-02-25 15:35:00,71.83,71.88,71.53,71.6,3157060.0,69.6442,69.6927,69.3534,69.4212,3157060.0
2020-02-25 15:40:00,71.6,72.02,71.58,71.98,2977540.0,69.4212,69.8284,69.4018,69.7897,2977540.0
2020-02-25 15:45:00,71.99,72.38,71.98,72.1,3660924.0,69.7994,70.1775,69.7897,69.906,3660924.0
2020-02-25 15:50:00,72.12,72.17,71.92,72.04,3927480.0,69.9254,69.9739,69.7315,69.8478,3927480.0
2020-02-25 15:55:00,72.04,72.2,71.86,72.02,5074656.0,69.8478,70.003,69.6733,69.8284,5074656.0
2020-02-26 09:30:00,71.67,72.67,71.63,72.29,12256116.0,69.4891,70.4587,69.4503,70.0902,12256116.0
2020-02-26 09:35:00,72.26,73.0,72.21,72.91,4376624.0,70.0611,70.7786,70.0127,70.6914,4376624.0
2020-02-26 09:40:00,72.91,73.36,72.89,73.21,4121148.0,70.6914,71.1277,70.672,70.9822,4121148.0
2020-02-26 09:45:00,73.21,73.28,72.79,72.96,3615320.0,70.9822,71.0501,70.575,70.7398,3615320.0
2020-02-26 09:50:00,72.95,73.09,72.69,73.01,2438152.0,70.7301,70.8659,70.4781,70.7883,2438152.0
2020-02-26 09:55:00,73.0,73.06,72.79,73.04,2209368.0,70.7786,70.8368,70.575,70.8174,2209368.0
2020-02-26 10:00:00,73.02,73.17,72.71,72.8,2398024.0,70.798,70.9434,70.4974,70.5847,2398024.0
2020-02-26 10:05:00,72.8,72.99,72.65,72.98,1942116.0,70.5847,70.7689,70.4393,70.7592,1942116.0
2020-02-26 10:10:00,72.99,73.27,72.79,73.23,1860056.0,70.7689,71.0404,70.575,71.0016,1860056.0
2020-02-26 10:15:00,73.22,73.59,73.21,73.58,2651416.0,70.9919,71.3507,70.9822,71.341,2651416.0
2020-02-26 10:20:00,73.6,73.86,73.55,73.72,3480488.0,71.3604,71.6125,71.3119,71.4767,3480488.0
2020-02-26 10:25:00,73.72,73.95,73.62,73.7,2570716.0,71.4767,71.6997,71.3798,71.4573,2570716.0
2020-02-26 10:30:00,73.71,73.96,73.68,73.91,2089984.0,71.467,71.7094,71.4379,71.6609,2089984.0
2020-02-26 10:35:00,73.92,74.21,73.92,74.01,3196484.0,71.6706,71.9518,71.6706,71.7579,3196484.0
2020-02-26 10:40:00,73.99,74.38,73.91,74.33,2949924.0,71.7385,72.1166,71.6609,72.0681,2949924.0
2020-02-26 10:45:00,74.34,74.43,74.2,74.28,2900716.0,72.0778,72.1651,71.9421,72.0197,2900716.0
2020-02-26 10:50:00,74.28,74.41,74.2,74.22,2172080.0,72.0197,72.1457,71.9421,71.9615,2172080.0
2020-02-26 10:55:00,74.22,74.3,74.08,74.09,1831748.0,71.9615,72.0391,71.8258,71.8355,1831748.0
2020-02-26 11:00:00,74.08,74.11,73.86,74.04,2311208.0,71.8258,71.8548,71.6125,71.787,2311208.0
2020-02-26 11:05:00,74.04,74.08,73.92,73.94,1281284.0,71.787,71.8258,71.6706,71.69,1281284.0
2020-02-26 11:10:00,73.95,74.01,73.81,73.93,1662616.0,71.6997,71.7579,71.564,71.6803,1662616.0
2020-02-26 11:15:00,73.94,74.23,73.91,74.16,1350600.0,71.69,71.9712,71.6609,71.9033,1350600.0
2020-02-26 11:20:00,74.16,74.34,74.14,74.32,1317024.0,71.9033,72.0778,71.8839,72.0585,1317024.0
2020-02-26 11:25:00,74.32,74.47,74.3,74.39,1767292.0,72.0585,72.2039,72.0391,72.1263,1767292.0
2020-02-26 11:30:00,74.38,74.38,74.16,74.3,1835060.0,72.1166,72.1166,71.9033,72.0391,1835060.0
2020-02-26 11:35:00,74.3,74.35,74.14,74.3,1518448.0,72.0391,72.0875,71.8839,72.0391,1518448.0
2020-02-26 11:40:00,74.3,74.34,74.07,74.08,1453016.0,72.0391,72.0778,71.8161,71.8258,1453016.0
2020-02-26 11:45:00,74.09,74.1,73.91,73.92,1499616.0,71.8355,71.8451,71.6609,71.6706,1499616.0
2020-02-26 11:50:00,73.93,73.95,73.62,73.71,1676548.0,71.6803,71.6997,71.3798,71.467,1676548.0
2020-02-26 11:55:00,73.72,73.76,73.58,73.65,1413576.0,71.4767,71.5155,71.341,71.4088,1413576.0
2020-02-26 12:00:00,73.65,73.74,73.17,73.21,2510480.0,71.4088,71.4961,70.9434,70.9822,2510480.0
2020-02-26 12:05:00,73.21,73.25,72.71,72.85,2607896.0,70.9822,71.021,70.4974,70.6332,2607896.0
2020-02-26 12:10:00,72.84,73.07,72.83,72.97,2001340.0,70.6235,70.8465,70.6138,70.7495,2001340.0
2020-02-26 12:15:00,72.98,72.98,72.58,72.92,2211368.0,70.7592,70.7592,70.3714,70.7011,2211368.0
2020-02-26 12:20:00,72.92,73.17,72.89,73.15,1919960.0,70.7011,70.9434,70.672,70.9241,1919960.0
2020-02-26 12:25:00,73.15,73.24,73.03,73.21,1312628.0,70.9241,71.0113,70.8077,70.9822,1312628.0
2020-02-26 12:30:00,73.22,73.56,73.22,73.54,1788580.0,70.9919,71.3216,70.9919,71.3022,1788580.0
2020-02-26 12:35:00,73.54,73.64,73.42,73.55,1948080.0,71.3022,71.3991,71.1858,71.3119,1948080.0
2020-02-26 12:40:00,73.55,73.61,73.34,73.34,1183756.0,71.3119,71.3701,71.1083,71.1083,1183756.0
2020-02-26 12:45:00,73.34,73.58,73.34,73.44,1137704.0,71.1083,71.341,71.1083,71.2052,1137704.0
2020-02-26 12:50:00,73.43,73.55,73.33,73.4,855204.0,71.1955,71.3119,71.0986,71.1664,855204.0
2020-02-26 12:55:00,73.4,73.53,73.28,73.42,1059732.0,71.1664,71.2925,71.0501,71.1858,1059732.0
2020-02-26 13:00:00,73.43,73.62,73.42,73.49,915272.0,71.1955,71.3798,71.1858,71.2537,915272.0
2020-02-26 13:05:00,73.49,73.57,73.32,73.37,944316.0,71.2537,71.3313,71.0889,71.1374,944316.0
2020-02-26 13:10:00,73.38,73.46,73.27,73.41,943968.0,71.1471,71.2246,71.0404,71.1761,943968.0
2020-02-26 13:15:00,73.41,73.54,73.32,73.37,1201672.0,71.1761,71.3022,71.0889,71.1374,1201672.0
2020-02-26 13:20:00,73.38,73.49,73.32,73.43,660336.0,71.1471,71.2537,71.0889,71.1955,660336.0
2020-02-26 13:25:00,73.44,73.71,73.38,73.56,1729992.0,71.2052,71.467,71.1471,71.3216,1729992.0
2020-02-26 13:30:00,73.55,73.57,73.03,73.06,1644880.0,71.3119,71.3313,70.8077,70.8368,1644880.0
2020-02-26 13:35:00,73.06,73.12,72.63,72.67,2114044.0,70.8368,70.895,70.4199,70.4587,2114044.0
2020-02-26 13:40:00,72.66,72.73,72.39,72.41,2461972.0,70.449,70.5168,70.1872,70.2066,2461972.0
2020-02-26 13:45:00,72.44,73.21,72.31,73.03,2806080.0,70.2357,70.9822,70.1096,70.8077,2806080.0
2020-02-26 13:50:00,73.03,73.19,72.86,72.87,1563408.0,70.8077,70.9628,70.6429,70.6526,1563408.0
2020-02-26 13:55:00,72.89,72.91,72.6,72.7,1486524.0,70.672,70.6914,70.3908,70.4877,1486524.0
2020-02-26 14:00:00,72.67,73.07,72.56,72.78,1845768.0,70.4587,70.8465,70.352,70.5653,1845768.0
2020-02-26 14:05:00,72.77,73.02,72.77,72.81,1170428.0,70.5556,70.798,70.5556,70.5944,1170428.0
2020-02-26 14:10:00,72.82,73.19,72.72,73.17,1294180.0,70.6041,70.9628,70.5071,70.9434,1294180.0
2020-02-26 14:15:00,73.18,73.2,72.88,72.91,1044748.0,70.9531,70.9725,70.6623,70.6914,1044748.0
2020-02-26 14:20:00,72.91,73.12,72.84,73.1,902152.0,70.6914,70.895,70.6235,70.8756,902152.0
2020-02-26 14:25:00,73.11,73.31,73.0,73.02,1554652.0,70.8853,71.0792,70.7786,70.798,1554652.0
2020-02-26 14:30:00,73.02,73.19,72.86,72.98,1389780.0,70.798,70.9628,70.6429,70.7592,1389780.0
2020-02-26 14:35:00,72.99,73.23,72.95,73.1,918200.0,70.7689,71.0016,70.7301,70.8756,918200.0
2020-02-26 14:40:00,73.11,73.12,72.78,72.88,1124384.0,70.8853,70.895,70.5653,70.6623,1124384.0
2020-02-26 14:45:00,72.89,73.11,72.82,73.0,963892.0,70.672,70.8853,70.6041,70.7786,963892.0
2020-02-26 14:50:00,72.98,73.02,72.81,72.98,1101636.0,70.7592,70.798,70.5944,70.7592,1101636.0
2020-02-26 14:55:00,72.97,73.11,72.84,72.86,1103632.0,70.7495,70.8853,70.6235,70.6429,1103632.0
2020-02-26 15:00:00,72.86,73.11,72.86,72.94,1281328.0,70.6429,70.8853,70.6429,70.7204,1281328.0
2020-02-26 15:05:00,72.95,73.13,72.88,73.11,971252.0,70.7301,70.9047,70.6623,70.8853,971252.0
2020-02-26 15:10:00,73.11,73.31,73.03,73.19,1528492.0,70.8853,71.0792,70.8077,70.9628,1528492.0
2020-02-26 15:15:00,73.19,73.54,73.18,73.46,1757992.0,70.9628,71.3022,70.9531,71.2246,1757992.0
2020-02-26 15:20:00,73.47,73.52,73.22,73.27,1107900.0,71.2343,71.2828,70.9919,71.0404,1107900.0
2020-02-26 15:25:00,73.28,73.33,73.09,73.21,1193228.0,71.0501,71.0986,70.8659,70.9822,1193228.0
2020-02-26 15:30:00,73.21,73.3,73.03,73.08,1453164.0,70.9822,71.0695,70.8077,70.8562,1453164.0
2020-02-26 15:35:00,73.09,73.3,73.08,73.26,1288048.0,70.8659,71.0695,70.8562,71.0307,1288048.0
2020-02-26 15:40:00,73.26,73.28,73.11,73.23,1193040.0,71.0307,71.0501,70.8853,71.0016,1193040.0
2020-02-26 15:45:00,73.23,73.26,73.07,73.14,1248640.0,71.0016,71.0307,70.8465,70.9144,1248640.0
2020-02-26 15:50:00,73.14,73.35,73.06,73.22,2204108.0,70.9144,71.118,70.8368,70.9919,2204108.0
2020-02-26 15:55:00,73.22,73.28,73.13,73.17,3237540.0,70.9919,71.0501,70.9047,70.9434,3237540.0
2020-02-27 09:30:00,70.28,71.11,70.0,70.67,12655484.0,68.1414,68.9461,67.8699,68.5195,12655484.0
2020-02-27 09:35:00,70.67,71.5,70.58,71.32,5795880.0,68.5195,69.3243,68.4323,69.1497,5795880.0
2020-02-27 09:40:00,71.29,71.38,70.64,70.66,4239936.0,69.1207,69.2079,68.4904,68.5098,4239936.0
2020-02-27 09:45:00,70.64,70.66,70.11,70.52,6134380.0,68.4904,68.5098,67.9766,68.3741,6134380.0
2020-02-27 09:50:00,70.51,71.08,70.34,70.94,4730900.0,68.3644,68.917,68.1996,68.7813,4730900.0
2020-02-27 09:55:00,70.9,71.19,70.65,70.72,3726068.0,68.7425,69.0237,68.5001,68.568,3726068.0
2020-02-27 10:00:00,70.71,71.03,70.35,70.37,3745688.0,68.5583,68.8686,68.2093,68.2287,3745688.0
2020-02-27 10:05:00,70.37,70.7,70.2,70.47,3880988.0,68.2287,68.5486,68.0638,68.3256,3880988.0
2020-02-27 10:10:00,70.47,70.58,70.28,70.48,3054288.0,68.3256,68.4323,68.1414,68.3353,3054288.0
2020-02-27 10:15:00,70.48,70.51,70.04,70.07,3578008.0,68.3353,68.3644,67.9087,67.9378,3578008.0
2020-02-27 10:20:00,70.07,70.11,69.25,69.36,6830160.0,67.9378,67.9766,67.1427,67.2494,6830160.0
2020-02-27 10:25:00,69.36,69.39,68.94,69.28,5618916.0,67.2494,67.2785,66.8422,67.1718,5618916.0
2020-02-27 10:30:00,69.27,69.3,68.56,68.62,4981708.0,67.1621,67.1912,66.4737,66.5319,4981708.0
2020-02-27 10:35:00,68.62,69.26,68.44,69.1,6521716.0,66.5319,67.1524,66.3574,66.9973,6521716.0
2020-02-27 10:40:00,69.1,69.41,69.03,69.16,4232956.0,66.9973,67.2979,66.9294,67.0555,4232956.0
2020-02-27 10:45:00,69.16,69.99,69.13,69.93,4942496.0,67.0555,67.8602,67.0264,67.802,4942496.0
2020-02-27 10:50:00,69.92,70.16,69.6,69.68,3888792.0,67.7923,68.025,67.4821,67.5596,3888792.0
2020-02-27 10:55:00,69.69,70.31,69.63,70.3,3598956.0,67.5693,68.1705,67.5112,68.1608,3598956.0
2020-02-27 11:00:00,70.29,70.62,70.2,70.49,4266988.0,68.1511,68.471,68.0638,68.345,4266988.0
2020-02-27 11:05:00,70.49,71.06,70.39,70.98,3498920.0,68.345,68.8977,68.248,68.8201,3498920.0
2020-02-27 11:10:00,70.97,70.97,70.42,70.66,3148844.0,68.8104,68.8104,68.2771,68.5098,3148844.0
2020-02-27 11:15:00,70.66,71.12,70.59,71.06,3319568.0,68.5098,68.9558,68.442,68.8977,3319568.0
2020-02-27 11:20:00,71.06,71.06,70.65,70.72,2842956.0,68.8977,68.8977,68.5001,68.568,2842956.0
2020-02-27 11:25:00,70.71,70.73,70.17,70.2,2533352.0,68.5583,68.5777,68.0347,68.0638,2533352.0
2020-02-27 11:30:00,70.22,70.38,70.03,70.04,2224760.0,68.0832,68.2383,67.899,67.9087,2224760.0
2020-02-27 11:35:00,70.04,70.21,69.9,70.07,2347992.0,67.9087,68.0735,67.773,67.9378,2347992.0
2020-02-27 11:40:00,70.05,70.21,69.86,69.88,2108152.0,67.9184,68.0735,67.7342,67.7536,2108152.0
2020-02-27 11:45:00,69.9,70.06,69.51,69.89,2816792.0,67.773,67.9281,67.3948,67.7633,2816792.0
2020-02-27 11:50:00,69.88,70.17,69.86,70.15,1967732.0,67.7536,68.0347,67.7342,68.0153,1967732.0
2020-02-27 11:55:00,70.16,70.59,70.01,70.51,2508388.0,68.025,68.442,67.8796,68.3644,2508388.0
2020-02-27 12:00:00,70.51,70.69,70.29,70.41,2719512.0,68.3644,68.5389,68.1511,68.2674,2719512.0
2020-02-27 12:05:00,70.4,70.77,70.35,70.71,2495832.0,68.2577,68.6165,68.2093,68.5583,2495832.0
2020-02-27 12:10:00,70.71,71.13,70.69,71.13,3231060.0,68.5583,68.9655,68.5389,68.9655,3231060.0
2020-02-27 12:15:00,71.13,71.15,70.76,70.97,2537964.0,68.9655,68.9849,68.6068,68.8104,2537964.0
2020-02-27 12:20:00,70.97,70.99,70.15,70.38,2836140.0,68.8104,68.8298,68.0153,68.2383,2836140.0
2020-02-27 12:25:00,70.38,70.74,70.35,70.7,1876788.0,68.2383,68.5874,68.2093,68.5486,1876788.0
2020-02-27 12:30:00,70.7,71.05,70.63,70.87,1897392.0,68.5486,68.888,68.4807,68.7134,1897392.0
2020-02-27 12:35:00,70.88,71.33,70.8,71.3,3243628.0,68.7231,69.1594,68.6456,69.1304,3243628.0
2020-02-27 12:40:00,71.29,71.29,70.96,70.97,2666388.0,69.1207,69.1207,68.8007,68.8104,2666388.0
2020-02-27 12:45:00,70.98,71.4,70.89,71.39,1871696.0,68.8201,69.2273,68.7328,69.2176,1871696.0
2020-02-27 12:50:00,71.38,71.41,71.04,71.23,1908164.0,69.2079,69.237,68.8783,69.0625,1908164.0
2020-02-27 12:55:00,71.23,71.23,70.53,70.57,1975568.0,69.0625,69.0625,68.3838,68.4226,1975568.0
2020-02-27 13:00:00,70.57,70.89,70.39,70.83,2381124.0,68.4226,68.7328,68.248,68.6747,2381124.0
2020-02-27 13:05:00,70.83,70.88,70.61,70.85,1209668.0,68.6747,68.7231,68.4613,68.694,1209668.0
2020-02-27 13:10:00,70.85,71.06,70.83,70.97,1208816.0,68.694,68.8977,68.6747,68.8104,1208816.0
2020-02-27 13:15:00,70.97,70.99,70.53,70.73,1411244.0,68.8104,68.8298,68.3838,68.5777,1411244.0
2020-02-27 13:20:00,70.72,70.81,70.52,70.56,980360.0,68.568,68.6553,68.3741,68.4129,980360.0
2020-02-27 13:25:00,70.56,70.76,70.29,70.31,1797196.0,68.4129,68.6068,68.1511,68.1705,1797196.0
2020-02-27 13:30:00,70.31,70.59,70.23,70.41,1529208.0,68.1705,68.442,68.0929,68.2674,1529208.0
2020-02-27 13:35:00,70.4,70.4,70.02,70.14,1759524.0,68.2577,68.2577,67.8893,68.0056,1759524.0
2020-02-27 13:40:00,70.14,70.26,69.71,69.98,3013948.0,68.0056,68.122,67.5887,67.8505,3013948.0
2020-02-27 13:45:00,69.99,70.37,69.89,70.31,1624828.0,67.8602,68.2287,67.7633,68.1705,1624828.0
2020-02-27 13:50:00,70.3,70.75,70.04,70.61,2320048.0,68.1608,68.5971,67.9087,68.4613,2320048.0
2020-02-27 13:55:00,70.64,70.83,70.02,70.14,2809736.0,68.4904,68.6747,67.8893,68.0056,2809736.0
2020-02-27 14:00:00,70.11,70.2,69.75,69.99,2079040.0,67.9766,68.0638,67.6275,67.8602,2079040.0
2020-02-27 14:05:00,69.98,70.09,69.74,69.76,1668348.0,67.8505,67.9572,67.6178,67.6372,1668348.0
2020-02-27 14:10:00,69.77,70.03,69.66,69.95,2003836.0,67.6469,67.899,67.5403,67.8214,2003836.0
2020-02-27 14:15:00,69.96,70.12,69.74,69.76,1629448.0,67.8311,67.9863,67.6178,67.6372,1629448.0
2020-02-27 14:20:00,69.77,70.06,69.76,70.04,1332972.0,67.6469,67.9281,67.6372,67.9087,1332972.0
2020-02-27 14:25:00,70.04,70.26,69.93,70.2,1746980.0,67.9087,68.122,67.802,68.0638,1746980.0
2020-02-27 14:30:00,70.19,70.2,69.82,69.96,1171836.0,68.0541,68.0638,67.6954,67.8311,1171836.0
2020-02-27 14:35:00,69.94,70.13,69.89,69.96,1033216.0,67.8117,67.996,67.7633,67.8311,1033216.0
2020-02-27 14:40:00,69.96,70.04,69.78,70.03,1196808.0,67.8311,67.9087,67.6566,67.899,1196808.0
2020-02-27 14:45:00,70.03,70.03,69.71,69.91,1399344.0,67.899,67.899,67.5887,67.7826,1399344.0
2020-02-27 14:50:00,69.89,69.99,69.83,69.89,1190212.0,67.7633,67.8602,67.7051,67.7633,1190212.0
2020-02-27 14:55:00,69.9,69.9,69.51,69.57,1662072.0,67.773,67.773,67.3948,67.453,1662072.0
2020-02-27 15:00:00,69.57,69.63,69.27,69.56,2983852.0,67.453,67.5112,67.1621,67.4433,2983852.0
2020-02-27 15:05:00,69.59,69.99,69.45,69.97,2510236.0,67.4724,67.8602,67.3366,67.8408,2510236.0
2020-02-27 15:10:00,69.99,70.19,69.88,69.96,2500668.0,67.8602,68.0541,67.7536,67.8311,2500668.0
2020-02-27 15:15:00,69.96,70.15,69.67,69.73,1907340.0,67.8311,68.0153,67.55,67.6081,1907340.0
2020-02-27 15:20:00,69.73,69.88,69.59,69.71,1927980.0,67.6081,67.7536,67.4724,67.5887,1927980.0
2020-02-27 15:25:00,69.71,69.84,69.42,69.44,1978352.0,67.5887,67.7148,67.3076,67.327,1978352.0
2020-02-27 15:30:00,69.44,69.51,69.21,69.36,2979164.0,67.327,67.3948,67.1039,67.2494,2979164.0
2020-02-27 15:35:00,69.37,69.42,69.13,69.15,2304404.0,67.2591,67.3076,67.0264,67.0458,2304404.0
2020-02-27 15:40:00,69.14,69.21,69.01,69.11,2767820.0,67.0361,67.1039,66.91,67.007,2767820.0
2020-02-27 15:45:00,69.1,69.3,69.01,69.14,3055184.0,66.9973,67.1912,66.91,67.0361,3055184.0
2020-02-27 15:50:00,69.15,69.19,68.69,68.69,5528396.0,67.0458,67.0846,66.5998,66.5998,5528396.0
2020-02-27 15:55:00,68.69,68.84,68.24,68.26,9241516.0,66.5998,66.7452,66.1635,66.1829,9241516.0
2020-02-28 09:30:00,64.32,66.02,64.09,65.76,24955852.0,62.3628,64.011,62.1397,63.7589,24955852.0
2020-02-28 09:35:00,65.76,66.31,65.46,65.75,7795412.0,63.7589,64.2922,63.4681,63.7492,7795412.0
2020-02-28 09:40:00,65.77,65.91,64.64,64.69,7085060.0,63.7686,63.9044,62.673,62.7215,7085060.0
2020-02-28 09:45:00,64.66,65.33,64.29,64.67,7689136.0,62.6924,63.342,62.3337,62.7021,7689136.0
2020-02-28 09:50:00,64.65,65.06,64.46,64.98,5390752.0,62.6827,63.0802,62.4985,63.0027,5390752.0
2020-02-28 09:55:00,64.96,65.38,64.57,65.12,6384728.0,62.9833,63.3905,62.6051,63.1384,6384728.0
2020-02-28 10:00:00,65.11,65.17,64.27,64.3,5684520.0,63.1287,63.1869,62.3143,62.3434,5684520.0
2020-02-28 10:05:00,64.29,65.17,64.28,64.78,7222044.0,62.3337,63.1869,62.324,62.8088,7222044.0
2020-02-28 10:10:00,64.78,65.15,64.58,64.97,5341624.0,62.8088,63.1675,62.6148,62.993,5341624.0
2020-02-28 10:15:00,64.98,65.98,64.86,65.71,6690372.0,63.0027,63.9722,62.8863,63.7105,6690372.0
2020-02-28 10:20:00,65.7,65.94,65.37,65.69,5135576.0,63.7008,63.9335,63.3808,63.6911,5135576.0
2020-02-28 10:25:00,65.68,66.13,65.18,65.24,5887672.0,63.6814,64.1177,63.1966,63.2548,5887672.0
2020-02-28 10:30:00,65.21,65.91,65.16,65.84,3656220.0,63.2257,63.9044,63.1772,63.8365,3656220.0
2020-02-28 10:35:00,65.83,66.19,65.54,65.73,4639316.0,63.8268,64.1758,63.5456,63.7298,4639316.0
2020-02-28 10:40:00,65.74,66.0,65.68,65.91,3614744.0,63.7395,63.9916,63.6814,63.9044,3614744.0
2020-02-28 10:45:00,65.9,66.5,65.88,66.25,5437636.0,63.8947,64.4764,63.8753,64.234,5437636.0
2020-02-28 10:50:00,66.25,67.0,66.09,66.93,4694116.0,64.234,64.9612,64.0789,64.8933,4694116.0
2020-02-28 10:55:00,66.92,67.19,66.67,67.13,4489196.0,64.8836,65.1454,64.6412,65.0872,4489196.0
2020-02-28 11:00:00,67.12,67.33,66.52,66.59,5587460.0,65.0775,65.2812,64.4958,64.5637,5587460.0
2020-02-28 11:05:00,66.59,66.59,66.04,66.2,3566684.0,64.5637,64.5637,64.0304,64.1855,3566684.0
2020-02-28 11:10:00,66.2,66.74,66.15,66.57,3229604.0,64.1855,64.7091,64.1371,64.5443,3229604.0
2020-02-28 11:15:00,66.55,67.12,66.43,67.11,3096244.0,64.5249,65.0775,64.4085,65.0679,3096244.0
2020-02-28 11:20:00,67.1,67.37,66.92,67.3,3608968.0,65.0582,65.3199,64.8836,65.2521,3608968.0
2020-02-28 11:25:00,67.31,67.41,66.92,67.39,2468408.0,65.2618,65.3587,64.8836,65.3393,2468408.0
2020-02-28 11:30:00,67.4,67.79,67.28,67.66,4113616.0,65.349,65.7272,65.2327,65.6011,4113616.0
2020-02-28 11:35:00,67.65,68.38,67.5,68.33,4244948.0,65.5914,66.2992,65.446,66.2507,4244948.0
2020-02-28 11:40:00,68.33,69.6,68.27,69.13,8406900.0,66.2507,67.4821,66.1926,67.0264,8406900.0
2020-02-28 11:45:00,69.14,69.17,67.66,67.97,5814216.0,67.0361,67.0652,65.6011,65.9017,5814216.0
2020-02-28 11:50:00,67.96,68.24,67.17,67.19,4229788.0,65.892,66.1635,65.126,65.1454,4229788.0
2020-02-28 11:55:00,67.19,67.59,66.88,67.54,3900760.0,65.1454,65.5332,64.8449,65.4848,3900760.0
2020-02-28 12:00:00,67.5,67.69,66.76,67.09,2665900.0,65.446,65.6302,64.7285,65.0485,2665900.0
2020-02-28 12:05:00,67.11,67.53,67.07,67.33,2176884.0,65.0679,65.4751,65.0291,65.2812,2176884.0
2020-02-28 12:10:00,67.35,67.82,67.31,67.51,2658456.0,65.3005,65.7562,65.2618,65.4557,2658456.0
2020-02-28 12:15:00,67.5,67.52,67.12,67.43,2291520.0,65.446,65.4654,65.0775,65.3781,2291520.0
2020-02-28 12:20:00,67.43,67.77,67.38,67.4,2750752.0,65.3781,65.7078,65.3296,65.349,2750752.0
2020-02-28 12:25:00,67.4,68.08,67.23,68.08,2652876.0,65.349,66.0083,65.1842,66.0083,2652876.0
2020-02-28 12:30:00,68.07,68.67,67.96,68.67,4013144.0,65.9986,66.5804,65.892,66.5804,4013144.0
2020-02-28 12:35:00,68.66,68.68,68.14,68.2,2911012.0,66.5707,66.5901,66.0665,66.1247,2911012.0
2020-02-28 12:40:00,68.19,68.58,68.14,68.23,2305420.0,66.115,66.4931,66.0665,66.1538,2305420.0
2020-02-28 12:45:00,68.23,68.28,67.51,67.74,2015544.0,66.1538,66.2022,65.4557,65.6787,2015544.0
2020-02-28 12:50:00,67.75,68.32,67.74,68.16,2009316.0,65.6884,66.241,65.6787,66.0859,2009316.0
2020-02-28 12:55:00,68.16,68.54,68.02,68.49,1990788.0,66.0859,66.4543,65.9502,66.4059,1990788.0
2020-02-28 13:00:00,68.48,68.74,68.33,68.37,2794220.0,66.3962,66.6483,66.2507,66.2895,2794220.0
2020-02-28 13:05:00,68.36,68.8,68.35,68.59,2349348.0,66.2798,66.7064,66.2701,66.5028,2349348.0
2020-02-28 13:10:00,68.6,68.61,68.02,68.04,2252172.0,66.5125,66.5222,65.9502,65.9696,2252172.0
2020-02-28 13:15:00,68.03,68.57,67.93,68.27,1970028.0,65.9599,66.4834,65.8629,66.1926,1970028.0
2020-02-28 13:20:00,68.28,68.45,67.87,67.99,1950216.0,66.2022,66.3671,65.8047,65.9211,1950216.0
2020-02-28 13:25:00,68.0,68.07,67.57,67.58,1774504.0,65.9308,65.9986,65.5139,65.5235,1774504.0
2020-02-28 13:30:00,67.58,67.59,66.96,66.98,2901668.0,65.5235,65.5332,64.9224,64.9418,2901668.0
2020-02-28 13:35:00,66.98,67.16,66.84,66.93,2402536.0,64.9418,65.1163,64.8061,64.8933,2402536.0
2020-02-28 13:40:00,66.95,66.95,66.47,66.51,2742092.0,64.9127,64.9127,64.4473,64.4861,2742092.0
2020-02-28 13:45:00,66.52,66.87,66.31,66.84,2663660.0,64.4958,64.8352,64.2922,64.8061,2663660.0
2020-02-28 13:50:00,66.82,66.85,66.44,66.55,1883724.0,64.7867,64.8158,64.4182,64.5249,1883724.0
2020-02-28 13:55:00,66.56,66.74,66.35,66.73,1482076.0,64.5346,64.7091,64.331,64.6994,1482076.0
2020-02-28 14:00:00,66.72,66.75,66.15,66.16,1944052.0,64.6897,64.7188,64.1371,64.1468,1944052.0
2020-02-28 14:05:00,66.17,66.3,65.92,66.04,1844432.0,64.1565,64.2825,63.9141,64.0304,1844432.0
2020-02-28 14:10:00,66.04,66.45,66.01,66.33,2272932.0,64.0304,64.4279,64.0013,64.3116,2272932.0
2020-02-28 14:15:00,66.33,66.57,66.14,66.48,2159620.0,64.3116,64.5443,64.1274,64.457,2159620.0
2020-02-28 14:20:00,66.48,66.89,66.32,66.59,2405464.0,64.457,64.8545,64.3019,64.5637,2405464.0
2020-02-28 14:25:00,66.59,66.75,66.35,66.75,1743948.0,64.5637,64.7188,64.331,64.7188,1743948.0
2020-02-28 14:30:00,66.74,67.89,66.58,67.19,4476804.0,64.7091,65.8241,64.554,65.1454,4476804.0
2020-02-28 14:35:00,67.18,67.25,66.83,66.93,2143188.0,65.1357,65.2036,64.7964,64.8933,2143188.0
2020-02-28 14:40:00,66.93,68.01,66.87,67.91,3364972.0,64.8933,65.9405,64.8352,65.8435,3364972.0
2020-02-28 14:45:00,67.92,68.12,67.38,67.79,4064736.0,65.8532,66.0471,65.3296,65.7272,4064736.0
2020-02-28 14:50:00,67.79,68.12,67.54,67.7,2467476.0,65.7272,66.0471,65.4848,65.6399,2467476.0
2020-02-28 14:55:00,67.7,67.7,67.03,67.22,2787284.0,65.6399,65.6399,64.9903,65.1745,2787284.0
2020-02-28 15:00:00,67.25,67.41,66.82,66.84,2313492.0,65.2036,65.3587,64.7867,64.8061,2313492.0
2020-02-28 15:05:00,66.83,67.19,66.62,66.91,2804116.0,64.7964,65.1454,64.5928,64.8739,2804116.0
2020-02-28 15:10:00,66.92,67.11,66.73,67.07,2269644.0,64.8836,65.0679,64.6994,65.0291,2269644.0
2020-02-28 15:15:00,67.05,67.85,66.98,67.51,3452604.0,65.0097,65.7853,64.9418,65.4557,3452604.0
2020-02-28 15:20:00,67.52,67.63,67.07,67.19,2939460.0,65.4654,65.572,65.0291,65.1454,2939460.0
2020-02-28 15:25:00,67.19,67.39,66.67,66.67,2343564.0,65.1454,65.3393,64.6412,64.6412,2343564.0
2020-02-28 15:30:00,66.68,67.35,66.64,67.07,2971004.0,64.6509,65.3005,64.6122,65.0291,2971004.0
2020-02-28 15:35:00,67.08,67.25,66.84,67.14,2417352.0,65.0388,65.2036,64.8061,65.0969,2417352.0
2020-02-28 15:40:00,67.14,67.22,66.42,66.42,3247360.0,65.0969,65.1745,64.3988,64.3988,3247360.0
2020-02-28 15:45:00,66.43,67.08,66.43,66.92,4026412.0,64.4085,65.0388,64.4085,64.8836,4026412.0
2020-02-28 15:50:00,66.92,67.61,66.77,67.61,4606992.0,64.8836,65.5526,64.7382,65.5526,4606992.0
2020-02-28 15:55:00,67.62,68.66,67.56,68.66,9499336.0,65.5623,66.5707,65.5042,66.5707,9499336.0
2020-03-02 09:30:00,70.57,71.06,70.21,70.32,14639720.0,68.4226,68.8977,68.0735,68.1802,14639720.0
2020-03-02 09:35:00,70.33,70.36,69.66,69.77,6046076.0,68.1899,68.219,67.5403,67.6469,6046076.0
2020-03-02 09:40:00,69.7,70.06,69.43,69.96,5341124.0,67.579,67.9281,67.3173,67.8311,5341124.0
2020-03-02 09:45:00,69.96,70.55,69.96,70.32,4968600.0,67.8311,68.4032,67.8311,68.1802,4968600.0
2020-03-02 09:50:00,70.33,70.62,70.18,70.57,4239824.0,68.1899,68.471,68.0444,68.4226,4239824.0
2020-03-02 09:55:00,70.57,70.65,70.25,70.41,4237844.0,68.4226,68.5001,68.1123,68.2674,4237844.0
2020-03-02 10:00:00,70.39,70.6,70.2,70.37,4122584.0,68.248,68.4517,68.0638,68.2287,4122584.0
2020-03-02 10:05:00,70.36,70.4,69.95,70.1,4109572.0,68.219,68.2577,67.8214,67.9669,4109572.0
2020-03-02 10:10:00,70.09,70.47,70.08,70.45,3280596.0,67.9572,68.3256,67.9475,68.3062,3280596.0
2020-03-02 10:15:00,70.46,70.58,70.24,70.38,3024212.0,68.3159,68.4323,68.1026,68.2383,3024212.0
2020-03-02 10:20:00,70.38,70.4,69.96,70.09,2805096.0,68.2383,68.2577,67.8311,67.9572,2805096.0
2020-03-02 10:25:00,70.08,70.35,69.96,70.32,2298284.0,67.9475,68.2093,67.8311,68.1802,2298284.0
2020-03-02 10:30:00,70.33,70.44,69.99,70.06,2320812.0,68.1899,68.2965,67.8602,67.9281,2320812.0
2020-03-02 10:35:00,70.05,70.83,70.03,70.8,3064740.0,67.9184,68.6747,67.899,68.6456,3064740.0
2020-03-02 10:40:00,70.82,71.12,70.7,71.05,3272756.0,68.665,68.9558,68.5486,68.888,3272756.0
2020-03-02 10:45:00,71.05,71.35,70.97,71.29,3635220.0,68.888,69.1788,68.8104,69.1207,3635220.0
2020-03-02 10:50:00,71.28,71.56,71.23,71.41,5370676.0,69.111,69.3824,69.0625,69.237,5370676.0
2020-03-02 10:55:00,71.41,71.6,71.25,71.27,3659808.0,69.237,69.4212,69.0819,69.1013,3659808.0
2020-03-02 11:00:00,71.26,71.81,71.23,71.72,4297496.0,69.0916,69.6248,69.0625,69.5376,4297496.0
2020-03-02 11:05:00,71.72,71.97,71.56,71.66,4538936.0,69.5376,69.78,69.3824,69.4794,4538936.0
2020-03-02 11:10:00,71.66,72.39,71.64,72.32,5619364.0,69.4794,70.1872,69.46,70.1193,5619364.0
2020-03-02 11:15:00,72.32,72.49,72.16,72.23,5442600.0,70.1193,70.2841,69.9642,70.0321,5442600.0
2020-03-02 11:20:00,72.24,72.54,72.19,72.42,4809596.0,70.0417,70.3326,69.9933,70.2163,4809596.0
2020-03-02 11:25:00,72.41,72.51,72.25,72.41,3378228.0,70.2066,70.3035,70.0514,70.2066,3378228.0
2020-03-02 11:30:00,72.42,72.74,72.29,72.55,4284212.0,70.2163,70.5265,70.0902,70.3423,4284212.0
2020-03-02 11:35:00,72.54,72.95,72.48,72.89,3676416.0,70.3326,70.7301,70.2744,70.672,3676416.0
2020-03-02 11:40:00,72.9,72.99,72.7,72.97,3691928.0,70.6817,70.7689,70.4877,70.7495,3691928.0
2020-03-02 11:45:00,72.98,73.11,72.81,72.99,3447020.0,70.7592,70.8853,70.5944,70.7689,3447020.0
2020-03-02 11:50:00,72.99,73.08,72.88,73.01,3424572.0,70.7689,70.8562,70.6623,70.7883,3424572.0
2020-03-02 11:55:00,73.01,73.23,73.0,73.18,3184648.0,70.7883,71.0016,70.7786,70.9531,3184648.0
2020-03-02 12:00:00,73.18,73.38,73.14,73.24,3933616.0,70.9531,71.1471,70.9144,71.0113,3933616.0
2020-03-02 12:05:00,73.23,73.39,73.03,73.08,3542852.0,71.0016,71.1568,70.8077,70.8562,3542852.0
2020-03-02 12:10:00,73.08,73.21,72.76,72.88,3639092.0,70.8562,70.9822,70.5459,70.6623,3639092.0
2020-03-02 12:15:00,72.88,72.9,72.58,72.63,2956164.0,70.6623,70.6817,70.3714,70.4199,2956164.0
2020-03-02 12:20:00,72.63,72.64,72.27,72.36,3522964.0,70.4199,70.4296,70.0708,70.1581,3522964.0
2020-03-02 12:25:00,72.36,72.56,72.26,72.49,3738152.0,70.1581,70.352,70.0611,70.2841,3738152.0
2020-03-02 12:30:00,72.5,72.76,72.36,72.7,2832884.0,70.2938,70.5459,70.1581,70.4877,2832884.0
2020-03-02 12:35:00,72.7,73.1,72.7,73.0,2943960.0,70.4877,70.8756,70.4877,70.7786,2943960.0
2020-03-02 12:40:00,73.01,73.12,72.52,72.66,3015576.0,70.7883,70.895,70.3132,70.449,3015576.0
2020-03-02 12:45:00,72.67,72.88,72.66,72.84,1743180.0,70.4587,70.6623,70.449,70.6235,1743180.0
2020-03-02 12:50:00,72.85,73.07,72.72,73.03,2196544.0,70.6332,70.8465,70.5071,70.8077,2196544.0
2020-03-02 12:55:00,73.02,73.19,72.87,73.01,1622340.0,70.798,70.9628,70.6526,70.7883,1622340.0
2020-03-02 13:00:00,73.01,73.07,72.7,72.83,1519092.0,70.7883,70.8465,70.4877,70.6138,1519092.0
2020-03-02 13:05:00,72.83,72.85,72.47,72.65,1872276.0,70.6138,70.6332,70.2647,70.4393,1872276.0
2020-03-02 13:10:00,72.65,72.83,72.63,72.66,1287268.0,70.4393,70.6138,70.4199,70.449,1287268.0
2020-03-02 13:15:00,72.67,72.73,72.27,72.33,2260708.0,70.4587,70.5168,70.0708,70.129,2260708.0
2020-03-02 13:20:00,72.33,72.47,72.08,72.21,2159564.0,70.129,70.2647,69.8866,70.0127,2159564.0
2020-03-02 13:25:00,72.23,72.32,71.95,72.11,2186732.0,70.0321,70.1193,69.7606,69.9157,2186732.0
2020-03-02 13:30:00,72.11,72.2,71.88,72.18,1803556.0,69.9157,70.003,69.6927,69.9836,1803556.0
2020-03-02 13:35:00,72.18,72.58,72.11,72.55,2061852.0,69.9836,70.3714,69.9157,70.3423,2061852.0
2020-03-02 13:40:00,72.55,72.72,72.48,72.71,1914632.0,70.3423,70.5071,70.2744,70.4974,1914632.0
2020-03-02 13:45:00,72.71,72.78,72.42,72.53,1767988.0,70.4974,70.5653,70.2163,70.3229,1767988.0
2020-03-02 13:50:00,72.51,72.7,72.32,72.35,1920288.0,70.3035,70.4877,70.1193,70.1484,1920288.0
2020-03-02 13:55:00,72.35,72.72,72.35,72.66,1386676.0,70.1484,70.5071,70.1484,70.449,1386676.0
2020-03-02 14:00:00,72.65,72.83,72.6,72.8,2097988.0,70.4393,70.6138,70.3908,70.5847,2097988.0
2020-03-02 14:05:00,72.8,72.97,72.61,72.97,1730812.0,70.5847,70.7495,70.4005,70.7495,1730812.0
2020-03-02 14:10:00,72.95,72.98,72.79,72.98,1318060.0,70.7301,70.7592,70.575,70.7592,1318060.0
2020-03-02 14:15:00,72.97,72.98,72.72,72.76,1653896.0,70.7495,70.7592,70.5071,70.5459,1653896.0
2020-03-02 14:20:00,72.75,72.82,72.56,72.57,1622916.0,70.5362,70.6041,70.352,70.3617,1622916.0
2020-03-02 14:25:00,72.57,72.83,72.51,72.58,2012108.0,70.3617,70.6138,70.3035,70.3714,2012108.0
2020-03-02 14:30:00,72.57,72.69,72.46,72.47,1681172.0,70.3617,70.4781,70.2551,70.2647,1681172.0
2020-03-02 14:35:00,72.46,72.51,72.06,72.07,1827788.0,70.2551,70.3035,69.8672,69.8769,1827788.0
2020-03-02 14:40:00,72.07,72.08,71.72,71.99,3115900.0,69.8769,69.8866,69.5376,69.7994,3115900.0
2020-03-02 14:45:00,71.97,72.26,71.78,72.22,2542808.0,69.78,70.0611,69.5957,70.0224,2542808.0
2020-03-02 14:50:00,72.21,72.44,72.05,72.41,1891996.0,70.0127,70.2357,69.8575,70.2066,1891996.0
2020-03-02 14:55:00,72.41,72.46,72.0,72.08,1784528.0,70.2066,70.2551,69.809,69.8866,1784528.0
2020-03-02 15:00:00,72.08,72.53,72.02,72.47,2541592.0,69.8866,70.3229,69.8284,70.2647,2541592.0
2020-03-02 15:05:00,72.46,72.75,72.41,72.63,2402104.0,70.2551,70.5362,70.2066,70.4199,2402104.0
2020-03-02 15:10:00,72.6,72.7,72.46,72.62,2223444.0,70.3908,70.4877,70.2551,70.4102,2223444.0
2020-03-02 15:15:00,72.61,72.72,72.45,72.53,1541916.0,70.4005,70.5071,70.2454,70.3229,1541916.0
2020-03-02 15:20:00,72.55,72.99,72.51,72.95,2558332.0,70.3423,70.7689,70.3035,70.7301,2558332.0
2020-03-02 15:25:00,72.97,73.07,72.86,72.91,2605940.0,70.7495,70.8465,70.6429,70.6914,2605940.0
2020-03-02 15:30:00,72.93,73.1,72.77,73.02,2351088.0,70.7107,70.8756,70.5556,70.798,2351088.0
2020-03-02 15:35:00,73.02,73.28,73.0,73.24,2799952.0,70.798,71.0501,70.7786,71.0113,2799952.0
2020-03-02 15:40:00,73.24,73.28,72.94,73.03,2842572.0,71.0113,71.0501,70.7204,70.8077,2842572.0
2020-03-02 15:45:00,73.03,73.36,73.03,73.35,3867276.0,70.8077,71.1277,70.8077,71.118,3867276.0
2020-03-02 15:50:00,73.35,74.31,73.35,74.3,7913496.0,71.118,72.0488,71.118,72.0391,7913496.0
2020-03-02 15:55:00,74.31,75.36,73.89,74.71,11025856.0,72.0488,73.0668,71.6415,72.4366,11025856.0
2020-03-03 09:30:00,75.92,75.98,74.9,75.0,13142972.0,73.6098,73.6679,72.6208,72.7178,13142972.0
2020-03-03 09:35:00,75.0,75.02,74.01,74.33,7515040.0,72.7178,72.7372,71.7579,72.0681,7515040.0
2020-03-03 09:40:00,74.33,74.6,74.11,74.48,5260020.0,72.0681,72.3299,71.8548,72.2136,5260020.0
2020-03-03 09:45:00,74.49,74.53,73.56,73.78,6033952.0,72.2233,72.2621,71.3216,71.5349,6033952.0
2020-03-03 09:50:00,73.75,73.83,73.16,73.26,5088432.0,71.5058,71.5834,70.9338,71.0307,5088432.0
2020-03-03 09:55:00,73.26,73.64,73.07,73.58,5347800.0,71.0307,71.3991,70.8465,71.341,5347800.0
2020-03-03 10:00:00,73.57,76.0,73.51,75.49,12735624.0,71.3313,73.6873,71.2731,73.1928,12735624.0
2020-03-03 10:05:00,75.51,75.81,74.76,75.37,6889580.0,73.2122,73.5031,72.4851,73.0765,6889580.0
2020-03-03 10:10:00,75.34,75.63,74.33,74.46,5140416.0,73.0474,73.3286,72.0681,72.1942,5140416.0
2020-03-03 10:15:00,74.43,74.72,73.91,74.49,5157848.0,72.1651,72.4463,71.6609,72.2233,5157848.0
2020-03-03 10:20:00,74.43,75.33,74.42,75.31,4604972.0,72.1651,73.0377,72.1554,73.0183,4604972.0
2020-03-03 10:25:00,75.3,75.41,74.85,74.92,4026724.0,73.0086,73.1153,72.5723,72.6402,4026724.0
2020-03-03 10:30:00,74.91,75.24,74.66,74.71,2847324.0,72.6305,72.9505,72.3881,72.4366,2847324.0
2020-03-03 10:35:00,74.72,75.04,74.59,74.61,2936172.0,72.4463,72.7565,72.3202,72.3396,2936172.0
2020-03-03 10:40:00,74.61,75.02,74.56,74.99,3295888.0,72.3396,72.7372,72.2911,72.7081,3295888.0
2020-03-03 10:45:00,74.97,75.06,74.37,74.5,3024344.0,72.6887,72.7759,72.1069,72.233,3024344.0
2020-03-03 10:50:00,74.52,74.66,74.27,74.5,1922040.0,72.2524,72.3881,72.01,72.233,1922040.0
2020-03-03 10:55:00,74.47,74.94,74.38,74.85,2432648.0,72.2039,72.6596,72.1166,72.5723,2432648.0
2020-03-03 11:00:00,74.82,74.98,74.51,74.55,2214992.0,72.5432,72.6984,72.2427,72.2815,2214992.0
2020-03-03 11:05:00,74.54,74.54,73.9,74.02,3450280.0,72.2718,72.2718,71.6512,71.7676,3450280.0
2020-03-03 11:10:00,74.0,74.07,73.4,73.48,3202764.0,71.7482,71.8161,71.1664,71.244,3202764.0
2020-03-03 11:15:00,73.47,73.95,73.4,73.46,3138224.0,71.2343,71.6997,71.1664,71.2246,3138224.0
2020-03-03 11:20:00,73.46,73.75,73.09,73.13,3484092.0,71.2246,71.5058,70.8659,70.9047,3484092.0
2020-03-03 11:25:00,73.14,73.38,72.77,73.01,4021956.0,70.9144,71.1471,70.5556,70.7883,4021956.0
2020-03-03 11:30:00,72.98,73.67,72.89,73.63,2737792.0,70.7592,71.4282,70.672,71.3894,2737792.0
2020-03-03 11:35:00,73.64,73.89,73.42,73.86,2904596.0,71.3991,71.6415,71.1858,71.6125,2904596.0
2020-03-03 11:40:00,73.89,73.95,73.46,73.7,2200904.0,71.6415,71.6997,71.2246,71.4573,2200904.0
2020-03-03 11:45:00,73.71,73.79,73.34,73.37,1862792.0,71.467,71.5446,71.1083,71.1374,1862792.0
2020-03-03 11:50:00,73.36,73.99,73.33,73.82,2318032.0,71.1277,71.7385,71.0986,71.5737,2318032.0
2020-03-03 11:55:00,73.84,74.17,73.74,73.97,2085392.0,71.5931,71.913,71.4961,71.7191,2085392.0
2020-03-03 12:00:00,73.99,74.09,73.79,74.08,1485864.0,71.7385,71.8355,71.5446,71.8258,1485864.0
2020-03-03 12:05:00,74.08,74.37,73.98,74.31,1973256.0,71.8258,72.1069,71.7288,72.0488,1973256.0
2020-03-03 12:10:00,74.33,74.36,73.77,73.85,2152004.0,72.0681,72.0972,71.5252,71.6028,2152004.0
2020-03-03 12:15:00,73.85,73.89,73.63,73.71,1514992.0,71.6028,71.6415,71.3894,71.467,1514992.0
2020-03-03 12:20:00,73.72,73.84,73.63,73.83,1193428.0,71.4767,71.5931,71.3894,71.5834,1193428.0
2020-03-03 12:25:00,73.84,73.89,73.39,73.46,1520024.0,71.5931,71.6415,71.1568,71.2246,1520024.0
2020-03-03 12:30:00,73.47,73.58,73.25,73.46,1489364.0,71.2343,71.341,71.021,71.2246,1489364.0
2020-03-03 12:35:00,73.48,73.7,73.39,73.69,977160.0,71.244,71.4573,71.1568,71.4476,977160.0
2020-03-03 12:40:00,73.68,73.74,73.43,73.52,1015580.0,71.4379,71.4961,71.1955,71.2828,1015580.0
2020-03-03 12:45:00,73.52,73.9,73.5,73.73,1236340.0,71.2828,71.6512,71.2634,71.4864,1236340.0
2020-03-03 12:50:00,73.74,73.74,73.34,73.37,1097396.0,71.4961,71.4961,71.1083,71.1374,1097396.0
2020-03-03 12:55:00,73.36,73.54,73.19,73.42,1291440.0,71.1277,71.3022,70.9628,71.1858,1291440.0
2020-03-03 13:00:00,73.42,73.42,73.02,73.09,1379816.0,71.1858,71.1858,70.798,70.8659,1379816.0
2020-03-03 13:05:00,73.12,73.22,72.96,73.12,1484144.0,70.895,70.9919,70.7398,70.895,1484144.0
2020-03-03 13:10:00,73.11,73.24,72.82,72.88,1557308.0,70.8853,71.0113,70.6041,70.6623,1557308.0
2020-03-03 13:15:00,72.89,73.1,72.7,72.77,1839780.0,70.672,70.8756,70.4877,70.5556,1839780.0
2020-03-03 13:20:00,72.78,72.99,72.55,72.73,1630324.0,70.5653,70.7689,70.3423,70.5168,1630324.0
2020-03-03 13:25:00,72.72,72.89,72.38,72.85,3072600.0,70.5071,70.672,70.1775,70.6332,3072600.0
2020-03-03 13:30:00,72.84,73.06,72.55,72.98,1754252.0,70.6235,70.8368,70.3423,70.7592,1754252.0
2020-03-03 13:35:00,72.97,73.02,72.64,72.88,1348760.0,70.7495,70.798,70.4296,70.6623,1348760.0
2020-03-03 13:40:00,72.86,72.88,72.25,72.28,1815532.0,70.6429,70.6623,70.0514,70.0805,1815532.0
2020-03-03 13:45:00,72.29,72.57,72.22,72.26,2027872.0,70.0902,70.3617,70.0224,70.0611,2027872.0
2020-03-03 13:50:00,72.26,72.54,72.11,72.25,1981492.0,70.0611,70.3326,69.9157,70.0514,1981492.0
2020-03-03 13:55:00,72.25,72.38,72.0,72.04,2046424.0,70.0514,70.1775,69.809,69.8478,2046424.0
2020-03-03 14:00:00,72.06,72.32,71.83,71.88,2733128.0,69.8672,70.1193,69.6442,69.6927,2733128.0
2020-03-03 14:05:00,71.89,71.94,71.45,71.54,3709324.0,69.7024,69.7509,69.2758,69.363,3709324.0
2020-03-03 14:10:00,71.54,72.06,71.48,72.04,3010240.0,69.363,69.8672,69.3049,69.8478,3010240.0
2020-03-03 14:15:00,72.05,72.11,71.48,71.55,2431492.0,69.8575,69.9157,69.3049,69.3727,2431492.0
2020-03-03 14:20:00,71.54,71.95,71.48,71.6,2392816.0,69.363,69.7606,69.3049,69.4212,2392816.0
2020-03-03 14:25:00,71.6,72.07,71.53,71.98,2756632.0,69.4212,69.8769,69.3534,69.7897,2756632.0
2020-03-03 14:30:00,71.98,72.33,71.88,72.31,3094416.0,69.7897,70.129,69.6927,70.1096,3094416.0
2020-03-03 14:35:00,72.3,72.36,71.85,71.91,2584952.0,70.0999,70.1581,69.6636,69.7218,2584952.0
2020-03-03 14:40:00,71.9,72.07,71.74,71.85,1717424.0,69.7121,69.8769,69.557,69.6636,1717424.0
2020-03-03 14:45:00,71.84,72.57,71.82,72.45,2318120.0,69.6539,70.3617,69.6345,70.2454,2318120.0
2020-03-03 14:50:00,72.46,72.67,72.14,72.65,2433680.0,70.2551,70.4587,69.9448,70.4393,2433680.0
2020-03-03 14:55:00,72.66,72.69,72.39,72.57,2318760.0,70.449,70.4781,70.1872,70.3617,2318760.0
2020-03-03 15:00:00,72.58,73.04,72.4,73.02,2881368.0,70.3714,70.8174,70.1969,70.798,2881368.0
2020-03-03 15:05:00,73.02,73.05,72.53,72.66,2633044.0,70.798,70.8271,70.3229,70.449,2633044.0
2020-03-03 15:10:00,72.69,73.24,72.64,73.07,3170584.0,70.4781,71.0113,70.4296,70.8465,3170584.0
2020-03-03 15:15:00,73.11,73.36,72.83,73.2,2591428.0,70.8853,71.1277,70.6138,70.9725,2591428.0
2020-03-03 15:20:00,73.2,73.28,72.51,72.55,2522592.0,70.9725,71.0501,70.3035,70.3423,2522592.0
2020-03-03 15:25:00,72.57,73.27,72.54,73.26,2425092.0,70.3617,71.0404,70.3326,71.0307,2425092.0
2020-03-03 15:30:00,73.25,73.25,72.49,72.77,2890244.0,71.021,71.021,70.2841,70.5556,2890244.0
2020-03-03 15:35:00,72.77,72.88,72.19,72.34,3049832.0,70.5556,70.6623,69.9933,70.1387,3049832.0
2020-03-03 15:40:00,72.34,72.98,72.17,72.82,2988560.0,70.1387,70.7592,69.9739,70.6041,2988560.0
2020-03-03 15:45:00,72.82,73.14,72.44,72.58,3336684.0,70.6041,70.9144,70.2357,70.3714,3336684.0
2020-03-03 15:50:00,72.58,72.76,71.96,72.67,4801616.0,70.3714,70.5459,69.7703,70.4587,4801616.0
2020-03-03 15:55:00,72.66,73.02,72.15,72.33,5631928.0,70.449,70.798,69.9545,70.129,5631928.0
2020-03-04 09:30:00,74.11,74.62,73.96,74.05,8927424.0,71.8548,72.3493,71.7094,71.7967,8927424.0
2020-03-04 09:35:00,74.05,74.13,73.62,73.78,5437204.0,71.7967,71.8742,71.3798,71.5349,5437204.0
2020-03-04 09:40:00,73.79,74.11,73.66,73.98,3649924.0,71.5446,71.8548,71.4185,71.7288,3649924.0
2020-03-04 09:45:00,73.98,74.09,73.65,73.67,3017508.0,71.7288,71.8355,71.4088,71.4282,3017508.0
2020-03-04 09:50:00,73.67,73.92,73.29,73.31,3005688.0,71.4282,71.6706,71.0598,71.0792,3005688.0
2020-03-04 09:55:00,73.3,73.73,73.28,73.68,2604356.0,71.0695,71.4864,71.0501,71.4379,2604356.0
2020-03-04 10:00:00,73.71,74.08,73.61,73.89,3725904.0,71.467,71.8258,71.3701,71.6415,3725904.0
2020-03-04 10:05:00,73.88,73.98,73.59,73.89,2650412.0,71.6318,71.7288,71.3507,71.6415,2650412.0
2020-03-04 10:10:00,73.89,74.28,73.78,74.25,3004716.0,71.6415,72.0197,71.5349,71.9906,3004716.0
2020-03-04 10:15:00,74.25,74.43,74.06,74.42,3267368.0,71.9906,72.1651,71.8064,72.1554,3267368.0
2020-03-04 10:20:00,74.42,74.49,74.14,74.39,2843680.0,72.1554,72.2233,71.8839,72.1263,2843680.0
2020-03-04 10:25:00,74.4,74.55,74.17,74.26,3125628.0,72.136,72.2815,71.913,72.0003,3125628.0
2020-03-04 10:30:00,74.27,74.32,73.92,74.0,2490616.0,72.01,72.0585,71.6706,71.7482,2490616.0
2020-03-04 10:35:00,74.01,74.2,73.85,73.97,2073896.0,71.7579,71.9421,71.6028,71.7191,2073896.0
2020-03-04 10:40:00,73.95,74.1,73.81,74.1,2002452.0,71.6997,71.8451,71.564,71.8451,2002452.0
2020-03-04 10:45:00,74.1,74.11,73.83,73.96,1346080.0,71.8451,71.8548,71.5834,71.7094,1346080.0
2020-03-04 10:50:00,73.99,74.05,73.7,73.74,1591084.0,71.7385,71.7967,71.4573,71.4961,1591084.0
2020-03-04 10:55:00,73.74,73.9,73.64,73.8,2141924.0,71.4961,71.6512,71.3991,71.5543,2141924.0
2020-03-04 11:00:00,73.81,74.0,73.72,73.73,1523556.0,71.564,71.7482,71.4767,71.4864,1523556.0
2020-03-04 11:05:00,73.73,73.93,73.58,73.75,1702328.0,71.4864,71.6803,71.341,71.5058,1702328.0
2020-03-04 11:10:00,73.74,73.96,73.68,73.92,1172344.0,71.4961,71.7094,71.4379,71.6706,1172344.0
2020-03-04 11:15:00,73.93,74.08,73.74,74.07,1376648.0,71.6803,71.8258,71.4961,71.8161,1376648.0
2020-03-04 11:20:00,74.07,74.12,73.8,74.05,1323456.0,71.8161,71.8645,71.5543,71.7967,1323456.0
2020-03-04 11:25:00,74.05,74.31,73.96,74.3,1616204.0,71.7967,72.0488,71.7094,72.0391,1616204.0
2020-03-04 11:30:00,74.3,74.36,74.14,74.33,1590408.0,72.0391,72.0972,71.8839,72.0681,1590408.0
2020-03-04 11:35:00,74.31,74.35,73.97,74.02,1345884.0,72.0488,72.0875,71.7191,71.7676,1345884.0
2020-03-04 11:40:00,74.01,74.03,73.76,73.98,1501140.0,71.7579,71.7773,71.5155,71.7288,1501140.0
2020-03-04 11:45:00,73.98,74.04,73.63,73.66,1515464.0,71.7288,71.787,71.3894,71.4185,1515464.0
2020-03-04 11:50:00,73.67,73.91,73.67,73.78,1272472.0,71.4282,71.6609,71.4282,71.5349,1272472.0
2020-03-04 11:55:00,73.8,74.03,73.73,73.85,1133208.0,71.5543,71.7773,71.4864,71.6028,1133208.0
2020-03-04 12:00:00,73.86,74.08,73.85,74.03,1172976.0,71.6125,71.8258,71.6028,71.7773,1172976.0
2020-03-04 12:05:00,74.04,74.08,73.83,73.94,875520.0,71.787,71.8258,71.5834,71.69,875520.0
2020-03-04 12:10:00,73.96,74.07,73.85,74.03,816236.0,71.7094,71.8161,71.6028,71.7773,816236.0
2020-03-04 12:15:00,74.05,74.19,73.96,73.99,1043484.0,71.7967,71.9324,71.7094,71.7385,1043484.0
2020-03-04 12:20:00,73.99,74.12,73.86,74.02,837820.0,71.7385,71.8645,71.6125,71.7676,837820.0
2020-03-04 12:25:00,74.02,74.21,73.94,74.19,1129440.0,71.7676,71.9518,71.69,71.9324,1129440.0
2020-03-04 12:30:00,74.19,74.23,74.0,74.11,1073488.0,71.9324,71.9712,71.7482,71.8548,1073488.0
2020-03-04 12:35:00,74.11,74.2,74.0,74.0,777876.0,71.8548,71.9421,71.7482,71.7482,777876.0
2020-03-04 12:40:00,74.01,74.12,73.92,74.11,863080.0,71.7579,71.8645,71.6706,71.8548,863080.0
2020-03-04 12:45:00,74.12,74.43,74.07,74.43,1917164.0,71.8645,72.1651,71.8161,72.1651,1917164.0
2020-03-04 12:50:00,74.43,74.54,74.36,74.52,1846880.0,72.1651,72.2718,72.0972,72.2524,1846880.0
2020-03-04 12:55:00,74.52,74.75,74.45,74.74,1778924.0,72.2524,72.4754,72.1845,72.4657,1778924.0
2020-03-04 13:00:00,74.73,74.84,74.67,74.84,1952468.0,72.456,72.5626,72.3978,72.5626,1952468.0
2020-03-04 13:05:00,74.84,74.94,74.77,74.85,2098988.0,72.5626,72.6596,72.4948,72.5723,2098988.0
2020-03-04 13:10:00,74.84,74.89,74.71,74.88,1712712.0,72.5626,72.6111,72.4366,72.6014,1712712.0
2020-03-04 13:15:00,74.88,75.01,74.83,74.96,2409340.0,72.6014,72.7275,72.5529,72.679,2409340.0
2020-03-04 13:20:00,74.97,75.19,74.94,75.14,2446188.0,72.6887,72.902,72.6596,72.8535,2446188.0
2020-03-04 13:25:00,75.13,75.17,74.89,74.96,2099608.0,72.8438,72.8826,72.6111,72.679,2099608.0
2020-03-04 13:30:00,74.96,75.04,74.92,74.99,1443092.0,72.679,72.7565,72.6402,72.7081,1443092.0
2020-03-04 13:35:00,74.99,75.04,74.76,74.77,1821976.0,72.7081,72.7565,72.4851,72.4948,1821976.0
2020-03-04 13:40:00,74.77,74.89,74.66,74.78,1817348.0,72.4948,72.6111,72.3881,72.5045,1817348.0
2020-03-04 13:45:00,74.79,74.86,74.72,74.83,1208152.0,72.5142,72.582,72.4463,72.5529,1208152.0
2020-03-04 13:50:00,74.83,75.0,74.82,74.98,1611844.0,72.5529,72.7178,72.5432,72.6984,1611844.0
2020-03-04 13:55:00,74.99,74.99,74.64,74.74,1907040.0,72.7081,72.7081,72.3687,72.4657,1907040.0
2020-03-04 14:00:00,74.74,74.83,74.47,74.58,1840156.0,72.4657,72.5529,72.2039,72.3105,1840156.0
2020-03-04 14:05:00,74.59,74.67,74.46,74.6,1449772.0,72.3202,72.3978,72.1942,72.3299,1449772.0
2020-03-04 14:10:00,74.59,74.77,74.55,74.66,1378496.0,72.3202,72.4948,72.2815,72.3881,1378496.0
2020-03-04 14:15:00,74.66,74.83,74.62,74.72,1236720.0,72.3881,72.5529,72.3493,72.4463,1236720.0
2020-03-04 14:20:00,74.73,74.77,74.6,74.72,1035380.0,72.456,72.4948,72.3299,72.4463,1035380.0
2020-03-04 14:25:00,74.73,75.0,74.73,74.94,1834544.0,72.456,72.7178,72.456,72.6596,1834544.0
2020-03-04 14:30:00,74.95,75.05,74.86,74.89,1831188.0,72.6693,72.7662,72.582,72.6111,1831188.0
2020-03-04 14:35:00,74.88,75.0,74.76,74.79,1373932.0,72.6014,72.7178,72.4851,72.5142,1373932.0
2020-03-04 14:40:00,74.79,74.91,74.73,74.84,1200796.0,72.5142,72.6305,72.456,72.5626,1200796.0
2020-03-04 14:45:00,74.84,74.85,74.64,74.7,1378564.0,72.5626,72.5723,72.3687,72.4269,1378564.0
2020-03-04 14:50:00,74.7,74.83,74.54,74.6,1603176.0,72.4269,72.5529,72.2718,72.3299,1603176.0
2020-03-04 14:55:00,74.61,74.81,74.55,74.78,1269880.0,72.3396,72.5335,72.2815,72.5045,1269880.0
2020-03-04 15:00:00,74.77,74.87,74.67,74.79,1247772.0,72.4948,72.5917,72.3978,72.5142,1247772.0
2020-03-04 15:05:00,74.78,74.88,74.59,74.72,1430356.0,72.5045,72.6014,72.3202,72.4463,1430356.0
2020-03-04 15:10:00,74.72,74.86,74.64,74.82,1433704.0,72.4463,72.582,72.3687,72.5432,1433704.0
2020-03-04 15:15:00,74.81,74.86,74.75,74.81,1127808.0,72.5335,72.582,72.4754,72.5335,1127808.0
2020-03-04 15:20:00,74.82,75.06,74.82,74.9,2429200.0,72.5432,72.7759,72.5432,72.6208,2429200.0
2020-03-04 15:25:00,74.9,75.12,74.88,75.11,2183960.0,72.6208,72.8341,72.6014,72.8244,2183960.0
2020-03-04 15:30:00,75.12,75.29,75.03,75.15,3808680.0,72.8341,72.9989,72.7468,72.8632,3808680.0
2020-03-04 15:35:00,75.15,75.19,74.97,75.14,2090536.0,72.8632,72.902,72.6887,72.8535,2090536.0
2020-03-04 15:40:00,75.14,75.14,74.86,74.92,2255476.0,72.8535,72.8535,72.582,72.6402,2255476.0
2020-03-04 15:45:00,74.92,75.02,74.71,74.92,2476588.0,72.6402,72.7372,72.4366,72.6402,2476588.0
2020-03-04 15:50:00,74.91,75.62,74.91,75.61,7029872.0,72.6305,73.3189,72.6305,73.3092,7029872.0
2020-03-04 15:55:00,75.61,75.85,75.48,75.69,9481844.0,73.3092,73.5419,73.1832,73.3868,9481844.0
2020-03-05 09:30:00,73.88,74.21,73.6,74.21,7297456.0,71.6318,71.9518,71.3604,71.9518,7297456.0
2020-03-05 09:35:00,74.21,74.36,73.95,74.24,3524600.0,71.9518,72.0972,71.6997,71.9809,3524600.0
2020-03-05 09:40:00,74.23,74.29,73.89,74.11,2441440.0,71.9712,72.0294,71.6415,71.8548,2441440.0
2020-03-05 09:45:00,74.13,74.28,73.88,73.92,2260832.0,71.8742,72.0197,71.6318,71.6706,2260832.0
2020-03-05 09:50:00,73.92,74.05,73.7,73.75,2569196.0,71.6706,71.7967,71.4573,71.5058,2569196.0
2020-03-05 09:55:00,73.77,73.86,73.64,73.86,2123180.0,71.5252,71.6125,71.3991,71.6125,2123180.0
2020-03-05 10:00:00,73.86,73.95,73.68,73.7,2066660.0,71.6125,71.6997,71.4379,71.4573,2066660.0
2020-03-05 10:05:00,73.7,73.89,73.58,73.85,2034428.0,71.4573,71.6415,71.341,71.6028,2034428.0
2020-03-05 10:10:00,73.85,74.29,73.8,74.25,2646468.0,71.6028,72.0294,71.5543,71.9906,2646468.0
2020-03-05 10:15:00,74.25,74.42,74.12,74.4,2300532.0,71.9906,72.1554,71.8645,72.136,2300532.0
2020-03-05 10:20:00,74.41,74.68,74.34,74.57,2633012.0,72.1457,72.4075,72.0778,72.3008,2633012.0
2020-03-05 10:25:00,74.57,74.59,74.41,74.43,1851028.0,72.3008,72.3202,72.1457,72.1651,1851028.0
2020-03-05 10:30:00,74.44,74.66,74.41,74.57,1437524.0,72.1748,72.3881,72.1457,72.3008,1437524.0
2020-03-05 10:35:00,74.56,74.57,74.22,74.26,1530096.0,72.2911,72.3008,71.9615,72.0003,1530096.0
2020-03-05 10:40:00,74.25,74.56,74.21,74.34,1543540.0,71.9906,72.2911,71.9518,72.0778,1543540.0
2020-03-05 10:45:00,74.35,74.66,74.26,74.6,1719116.0,72.0875,72.3881,72.0003,72.3299,1719116.0
2020-03-05 10:50:00,74.58,74.81,74.53,74.7,1900160.0,72.3105,72.5335,72.2621,72.4269,1900160.0
2020-03-05 10:55:00,74.7,74.7,74.35,74.42,1819548.0,72.4269,72.4269,72.0875,72.1554,1819548.0
2020-03-05 11:00:00,74.42,74.56,74.21,74.35,1588232.0,72.1554,72.2911,71.9518,72.0875,1588232.0
2020-03-05 11:05:00,74.36,74.58,74.3,74.53,1380016.0,72.0972,72.3105,72.0391,72.2621,1380016.0
2020-03-05 11:10:00,74.53,74.86,74.45,74.81,1863964.0,72.2621,72.582,72.1845,72.5335,1863964.0
2020-03-05 11:15:00,74.81,74.89,74.71,74.8,1412696.0,72.5335,72.6111,72.4366,72.5238,1412696.0
2020-03-05 11:20:00,74.81,74.84,74.56,74.58,1471664.0,72.5335,72.5626,72.2911,72.3105,1471664.0
2020-03-05 11:25:00,74.58,74.88,74.54,74.75,1659464.0,72.3105,72.6014,72.2718,72.4754,1659464.0
2020-03-05 11:30:00,74.73,74.84,74.58,74.59,1203020.0,72.456,72.5626,72.3105,72.3202,1203020.0
2020-03-05 11:35:00,74.59,74.64,74.53,74.56,1061992.0,72.3202,72.3687,72.2621,72.2911,1061992.0
2020-03-05 11:40:00,74.55,74.62,74.44,74.49,1181712.0,72.2815,72.3493,72.1748,72.2233,1181712.0
2020-03-05 11:45:00,74.48,74.6,74.36,74.54,1229568.0,72.2136,72.3299,72.0972,72.2718,1229568.0
2020-03-05 11:50:00,74.54,74.64,74.38,74.52,940456.0,72.2718,72.3687,72.1166,72.2524,940456.0
2020-03-05 11:55:00,74.52,74.52,74.24,74.35,1155736.0,72.2524,72.2524,71.9809,72.0875,1155736.0
2020-03-05 12:00:00,74.35,74.45,74.26,74.3,827720.0,72.0875,72.1845,72.0003,72.0391,827720.0
2020-03-05 12:05:00,74.3,74.32,74.08,74.11,1654324.0,72.0391,72.0585,71.8258,71.8548,1654324.0
2020-03-05 12:10:00,74.1,74.31,74.07,74.21,1278980.0,71.8451,72.0488,71.8161,71.9518,1278980.0
2020-03-05 12:15:00,74.21,74.31,74.08,74.17,1051696.0,71.9518,72.0488,71.8258,71.913,1051696.0
2020-03-05 12:20:00,74.17,74.32,74.12,74.14,1058640.0,71.913,72.0585,71.8645,71.8839,1058640.0
2020-03-05 12:25:00,74.13,74.28,74.07,74.19,1060140.0,71.8742,72.0197,71.8161,71.9324,1060140.0
2020-03-05 12:30:00,74.19,74.34,74.17,74.23,919044.0,71.9324,72.0778,71.913,71.9712,919044.0
2020-03-05 12:35:00,74.23,74.29,73.8,73.83,1749788.0,71.9712,72.0294,71.5543,71.5834,1749788.0
2020-03-05 12:40:00,73.82,73.88,73.52,73.53,2447004.0,71.5737,71.6318,71.2828,71.2925,2447004.0
2020-03-05 12:45:00,73.52,73.76,73.31,73.75,2953076.0,71.2828,71.5155,71.0792,71.5058,2953076.0
2020-03-05 12:50:00,73.75,73.78,73.54,73.77,1372244.0,71.5058,71.5349,71.3022,71.5252,1372244.0
2020-03-05 12:55:00,73.77,73.8,73.51,73.55,1344624.0,71.5252,71.5543,71.2731,71.3119,1344624.0
2020-03-05 13:00:00,73.55,73.7,73.5,73.55,1034944.0,71.3119,71.4573,71.2634,71.3119,1034944.0
2020-03-05 13:05:00,73.55,73.69,73.46,73.52,1389124.0,71.3119,71.4476,71.2246,71.2828,1389124.0
2020-03-05 13:10:00,73.51,73.71,73.35,73.54,1365708.0,71.2731,71.467,71.118,71.3022,1365708.0
2020-03-05 13:15:00,73.54,73.58,73.35,73.53,1255768.0,71.3022,71.341,71.118,71.2925,1255768.0
2020-03-05 13:20:00,73.52,73.79,73.41,73.66,1787908.0,71.2828,71.5446,71.1761,71.4185,1787908.0
2020-03-05 13:25:00,73.67,73.95,73.64,73.92,1377636.0,71.4282,71.6997,71.3991,71.6706,1377636.0
2020-03-05 13:30:00,73.92,74.1,73.83,74.04,1583680.0,71.6706,71.8451,71.5834,71.787,1583680.0
2020-03-05 13:35:00,74.03,74.21,73.82,73.85,1820708.0,71.7773,71.9518,71.5737,71.6028,1820708.0
2020-03-05 13:40:00,73.84,73.91,73.75,73.77,1025208.0,71.5931,71.6609,71.5058,71.5252,1025208.0
2020-03-05 13:45:00,73.78,74.14,73.73,74.07,1463160.0,71.5349,71.8839,71.4864,71.8161,1463160.0
2020-03-05 13:50:00,74.08,74.17,73.79,73.8,1178944.0,71.8258,71.913,71.5446,71.5543,1178944.0
2020-03-05 13:55:00,73.8,74.05,73.79,74.01,1157288.0,71.5543,71.7967,71.5446,71.7579,1157288.0
2020-03-05 14:00:00,74.0,74.0,73.58,73.61,1256956.0,71.7482,71.7482,71.341,71.3701,1256956.0
2020-03-05 14:05:00,73.61,73.76,73.54,73.61,873312.0,71.3701,71.5155,71.3022,71.3701,873312.0
2020-03-05 14:10:00,73.61,73.92,73.55,73.79,1280176.0,71.3701,71.6706,71.3119,71.5446,1280176.0
2020-03-05 14:15:00,73.79,73.81,73.6,73.68,742712.0,71.5446,71.564,71.3604,71.4379,742712.0
2020-03-05 14:20:00,73.66,73.73,73.5,73.51,940500.0,71.4185,71.4864,71.2634,71.2731,940500.0
2020-03-05 14:25:00,73.51,73.66,73.45,73.53,1323744.0,71.2731,71.4185,71.2149,71.2925,1323744.0
2020-03-05 14:30:00,73.54,73.79,73.53,73.67,1128552.0,71.3022,71.5446,71.2925,71.4282,1128552.0
2020-03-05 14:35:00,73.66,73.92,73.57,73.83,1252464.0,71.4185,71.6706,71.3313,71.5834,1252464.0
2020-03-05 14:40:00,73.83,73.95,73.66,73.7,1287832.0,71.5834,71.6997,71.4185,71.4573,1287832.0
2020-03-05 14:45:00,73.7,73.77,73.57,73.71,852488.0,71.4573,71.5252,71.3313,71.467,852488.0
2020-03-05 14:50:00,73.72,73.86,73.54,73.54,1223112.0,71.4767,71.6125,71.3022,71.3022,1223112.0
2020-03-05 14:55:00,73.55,73.78,73.54,73.61,1173164.0,71.3119,71.5349,71.3022,71.3701,1173164.0
2020-03-05 15:00:00,73.61,73.65,73.5,73.55,1294532.0,71.3701,71.4088,71.2634,71.3119,1294532.0
2020-03-05 15:05:00,73.55,73.7,73.45,73.67,1525908.0,71.3119,71.4573,71.2149,71.4282,1525908.0
2020-03-05 15:10:00,73.64,73.74,73.22,73.32,2380708.0,71.3991,71.4961,70.9919,71.0889,2380708.0
2020-03-05 15:15:00,73.33,73.42,73.12,73.28,1821624.0,71.0986,71.1858,70.895,71.0501,1821624.0
2020-03-05 15:20:00,73.29,73.46,73.12,73.13,2012364.0,71.0598,71.2246,70.895,70.9047,2012364.0
2020-03-05 15:25:00,73.13,73.22,72.96,73.11,2552996.0,70.9047,70.9919,70.7398,70.8853,2552996.0
2020-03-05 15:30:00,73.12,73.73,73.01,73.54,2725360.0,70.895,71.4864,70.7883,71.3022,2725360.0
2020-03-05 15:35:00,73.55,73.59,73.23,73.26,1876812.0,71.3119,71.3507,71.0016,71.0307,1876812.0
2020-03-05 15:40:00,73.27,73.5,73.05,73.4,2321224.0,71.0404,71.2634,70.8271,71.1664,2321224.0
2020-03-05 15:45:00,73.41,73.47,73.13,73.23,2559032.0,71.1761,71.2343,70.9047,71.0016,2559032.0
2020-03-05 15:50:00,73.23,73.68,72.99,73.05,4896556.0,71.0016,71.4379,70.7689,70.8271,4896556.0
2020-03-05 15:55:00,73.04,73.5,72.85,73.23,6595884.0,70.8174,71.2634,70.6332,71.0016,6595884.0
2020-03-06 09:30:00,70.48,71.24,70.31,70.87,10141616.0,68.3353,69.0722,68.1705,68.7134,10141616.0
2020-03-06 09:35:00,70.86,71.33,70.83,71.24,3824348.0,68.7037,69.1594,68.6747,69.0722,3824348.0
2020-03-06 09:40:00,71.23,71.38,70.9,71.2,3768900.0,69.0625,69.2079,68.7425,69.0334,3768900.0
2020-03-06 09:45:00,71.2,71.2,70.86,70.89,2691440.0,69.0334,69.0334,68.7037,68.7328,2691440.0
2020-03-06 09:50:00,70.89,71.02,70.66,70.92,3199220.0,68.7328,68.8589,68.5098,68.7619,3199220.0
2020-03-06 09:55:00,70.9,71.16,70.76,71.1,3003604.0,68.7425,68.9946,68.6068,68.9364,3003604.0
2020-03-06 10:00:00,71.1,71.58,71.08,71.48,3601424.0,68.9364,69.4018,68.917,69.3049,3601424.0
2020-03-06 10:05:00,71.5,71.66,71.19,71.33,3169016.0,69.3243,69.4794,69.0237,69.1594,3169016.0
2020-03-06 10:10:00,71.33,71.81,71.2,71.73,2504528.0,69.1594,69.6248,69.0334,69.5473,2504528.0
2020-03-06 10:15:00,71.72,71.97,71.48,71.48,2842740.0,69.5376,69.78,69.3049,69.3049,2842740.0
2020-03-06 10:20:00,71.47,71.68,71.3,71.67,2527008.0,69.2952,69.4988,69.1304,69.4891,2527008.0
2020-03-06 10:25:00,71.67,72.09,71.62,72.03,3325728.0,69.4891,69.8963,69.4406,69.8381,3325728.0
2020-03-06 10:30:00,72.03,72.32,71.76,71.76,2784084.0,69.8381,70.1193,69.5764,69.5764,2784084.0
2020-03-06 10:35:00,71.76,72.24,71.69,72.15,2478452.0,69.5764,70.0417,69.5085,69.9545,2478452.0
2020-03-06 10:40:00,72.15,72.49,72.03,72.37,2633256.0,69.9545,70.2841,69.8381,70.1678,2633256.0
2020-03-06 10:45:00,72.38,72.51,72.17,72.31,2664016.0,70.1775,70.3035,69.9739,70.1096,2664016.0
2020-03-06 10:50:00,72.31,72.41,72.03,72.17,1922412.0,70.1096,70.2066,69.8381,69.9739,1922412.0
2020-03-06 10:55:00,72.18,72.24,71.81,71.96,1891296.0,69.9836,70.0417,69.6248,69.7703,1891296.0
2020-03-06 11:00:00,71.96,72.01,71.61,71.71,2067884.0,69.7703,69.8187,69.4309,69.5279,2067884.0
2020-03-06 11:05:00,71.73,71.79,71.49,71.57,1654952.0,69.5473,69.6054,69.3146,69.3921,1654952.0
2020-03-06 11:10:00,71.54,71.62,71.35,71.42,1873072.0,69.363,69.4406,69.1788,69.2467,1873072.0
2020-03-06 11:15:00,71.42,71.62,71.37,71.52,1724692.0,69.2467,69.4406,69.1982,69.3437,1724692.0
2020-03-06 11:20:00,71.48,71.63,71.28,71.37,1512912.0,69.3049,69.4503,69.111,69.1982,1512912.0
2020-03-06 11:25:00,71.35,71.66,71.31,71.53,1440828.0,69.1788,69.4794,69.14,69.3534,1440828.0
2020-03-06 11:30:00,71.51,71.86,71.5,71.68,2108716.0,69.334,69.6733,69.3243,69.4988,2108716.0
2020-03-06 11:35:00,71.68,71.79,71.56,71.74,1275704.0,69.4988,69.6054,69.3824,69.557,1275704.0
2020-03-06 11:40:00,71.73,71.73,71.2,71.29,1808624.0,69.5473,69.5473,69.0334,69.1207,1808624.0
2020-03-06 11:45:00,71.3,71.32,71.07,71.12,1636020.0,69.1304,69.1497,68.9073,68.9558,1636020.0
2020-03-06 11:50:00,71.11,71.33,71.09,71.24,1431860.0,68.9461,69.1594,68.9267,69.0722,1431860.0
2020-03-06 11:55:00,71.24,71.24,71.03,71.13,1175008.0,69.0722,69.0722,68.8686,68.9655,1175008.0
2020-03-06 12:00:00,71.14,71.21,70.9,70.93,1595148.0,68.9752,69.0431,68.7425,68.7716,1595148.0
2020-03-06 12:05:00,70.93,71.13,70.9,71.04,1148596.0,68.7716,68.9655,68.7425,68.8783,1148596.0
2020-03-06 12:10:00,71.03,71.24,71.0,71.17,1297628.0,68.8686,69.0722,68.8395,69.0043,1297628.0
2020-03-06 12:15:00,71.16,71.33,71.09,71.13,1313840.0,68.9946,69.1594,68.9267,68.9655,1313840.0
2020-03-06 12:20:00,71.13,71.31,71.11,71.2,1392868.0,68.9655,69.14,68.9461,69.0334,1392868.0
2020-03-06 12:25:00,71.19,71.3,71.08,71.19,1114628.0,69.0237,69.1304,68.917,69.0237,1114628.0
2020-03-06 12:30:00,71.19,71.59,71.13,71.55,1794312.0,69.0237,69.4115,68.9655,69.3727,1794312.0
2020-03-06 12:35:00,71.56,71.79,71.48,71.5,2026028.0,69.3824,69.6054,69.3049,69.3243,2026028.0
2020-03-06 12:40:00,71.51,71.75,71.45,71.75,1227636.0,69.334,69.5667,69.2758,69.5667,1227636.0
2020-03-06 12:45:00,71.76,71.9,71.4,71.44,1767612.0,69.5764,69.7121,69.2273,69.2661,1767612.0
2020-03-06 12:50:00,71.42,71.48,71.29,71.38,892100.0,69.2467,69.3049,69.1207,69.2079,892100.0
2020-03-06 12:55:00,71.38,71.47,71.31,71.32,1034608.0,69.2079,69.2952,69.14,69.1497,1034608.0
2020-03-06 13:00:00,71.31,71.53,71.3,71.41,939216.0,69.14,69.3534,69.1304,69.237,939216.0
2020-03-06 13:05:00,71.42,71.63,71.41,71.53,1187620.0,69.2467,69.4503,69.237,69.3534,1187620.0
2020-03-06 13:10:00,71.53,71.63,71.36,71.39,1178808.0,69.3534,69.4503,69.1885,69.2176,1178808.0
2020-03-06 13:15:00,71.39,71.7,71.39,71.6,1189240.0,69.2176,69.5182,69.2176,69.4212,1189240.0
2020-03-06 13:20:00,71.59,72.06,71.59,71.93,1838252.0,69.4115,69.8672,69.4115,69.7412,1838252.0
2020-03-06 13:25:00,71.93,71.95,71.75,71.83,965700.0,69.7412,69.7606,69.5667,69.6442,965700.0
2020-03-06 13:30:00,71.8,71.94,71.55,71.58,1527656.0,69.6151,69.7509,69.3727,69.4018,1527656.0
2020-03-06 13:35:00,71.58,71.69,71.38,71.63,1505508.0,69.4018,69.5085,69.2079,69.4503,1505508.0
2020-03-06 13:40:00,71.63,71.71,71.48,71.52,1019356.0,69.4503,69.5279,69.3049,69.3437,1019356.0
2020-03-06 13:45:00,71.52,71.55,71.2,71.27,1390284.0,69.3437,69.3727,69.0334,69.1013,1390284.0
2020-03-06 13:50:00,71.27,71.35,71.11,71.12,1113904.0,69.1013,69.1788,68.9461,68.9558,1113904.0
2020-03-06 13:55:00,71.14,71.3,71.13,71.2,932196.0,68.9752,69.1304,68.9655,69.0334,932196.0
2020-03-06 14:00:00,71.22,71.28,71.03,71.25,1336588.0,69.0528,69.111,68.8686,69.0819,1336588.0
2020-03-06 14:05:00,71.25,71.36,71.05,71.1,1192236.0,69.0819,69.1885,68.888,68.9364,1192236.0
2020-03-06 14:10:00,71.1,71.24,71.02,71.1,1029700.0,68.9364,69.0722,68.8589,68.9364,1029700.0
2020-03-06 14:15:00,71.1,71.17,71.0,71.08,1089904.0,68.9364,69.0043,68.8395,68.917,1089904.0
2020-03-06 14:20:00,71.08,71.29,70.97,71.21,1365892.0,68.917,69.1207,68.8104,69.0431,1365892.0
2020-03-06 14:25:00,71.23,71.37,71.15,71.2,1346696.0,69.0625,69.1982,68.9849,69.0334,1346696.0
2020-03-06 14:30:00,71.22,71.3,70.93,70.95,1221528.0,69.0528,69.1304,68.7716,68.791,1221528.0
2020-03-06 14:35:00,70.94,70.97,70.71,70.74,1970524.0,68.7813,68.8104,68.5583,68.5874,1970524.0
2020-03-06 14:40:00,70.75,70.83,70.56,70.66,1951424.0,68.5971,68.6747,68.4129,68.5098,1951424.0
2020-03-06 14:45:00,70.66,70.86,70.5,70.54,2127328.0,68.5098,68.7037,68.3547,68.3935,2127328.0
2020-03-06 14:50:00,70.53,70.67,70.5,70.59,1560800.0,68.3838,68.5195,68.3547,68.442,1560800.0
2020-03-06 14:55:00,70.57,70.85,70.55,70.62,2135704.0,68.4226,68.694,68.4032,68.471,2135704.0
2020-03-06 15:00:00,70.63,70.78,70.46,70.55,1972808.0,68.4807,68.6262,68.3159,68.4032,1972808.0
2020-03-06 15:05:00,70.56,70.58,70.4,70.52,1870160.0,68.4129,68.4323,68.2577,68.3741,1870160.0
2020-03-06 15:10:00,70.51,70.92,70.51,70.66,2451012.0,68.3644,68.7619,68.3644,68.5098,2451012.0
2020-03-06 15:15:00,70.65,71.16,70.65,71.13,2458620.0,68.5001,68.9946,68.5001,68.9655,2458620.0
2020-03-06 15:20:00,71.13,71.19,70.89,71.16,2100756.0,68.9655,69.0237,68.7328,68.9946,2100756.0
2020-03-06 15:25:00,71.14,71.29,70.89,70.92,2361780.0,68.9752,69.1207,68.7328,68.7619,2361780.0
2020-03-06 15:30:00,70.9,71.62,70.76,71.48,3754200.0,68.7425,69.4406,68.6068,69.3049,3754200.0
2020-03-06 15:35:00,71.48,71.69,71.06,71.18,3189148.0,69.3049,69.5085,68.8977,69.014,3189148.0
2020-03-06 15:40:00,71.21,71.61,71.14,71.57,2590960.0,69.0431,69.4309,68.9752,69.3921,2590960.0
2020-03-06 15:45:00,71.57,71.86,71.52,71.77,3265216.0,69.3921,69.6733,69.3437,69.586,3265216.0
2020-03-06 15:50:00,71.76,72.49,71.76,72.26,5524376.0,69.5764,70.2841,69.5764,70.0611,5524376.0
2020-03-06 15:55:00,72.25,72.71,72.08,72.25,7561056.0,70.0514,70.4974,69.8866,70.0514,7561056.0
2020-03-09 09:30:00,65.89,67.03,65.75,66.86,12605240.0,63.885,64.9903,63.7492,64.8255,12605240.0
2020-03-09 09:35:00,66.86,66.86,66.86,66.86,0.0,64.8255,64.8255,64.8255,64.8255,0.0
2020-03-09 09:40:00,66.86,66.86,66.86,66.86,0.0,64.8255,64.8255,64.8255,64.8255,0.0
2020-03-09 09:45:00,66.86,67.33,66.25,67.31,2166204.0,64.8255,65.2812,64.234,65.2618,2166204.0
2020-03-09 09:50:00,67.3,68.37,66.09,68.21,7295840.0,65.2521,66.2895,64.0789,66.1344,7295840.0
2020-03-09 09:55:00,68.21,68.78,67.7,68.17,5861888.0,66.1344,66.687,65.6399,66.0956,5861888.0
2020-03-09 10:00:00,68.16,68.61,67.34,67.36,3872196.0,66.0859,66.5222,65.2909,65.3102,3872196.0
2020-03-09 10:05:00,67.34,69.15,67.33,68.98,5105048.0,65.2909,67.0458,65.2812,66.8809,5105048.0
2020-03-09 10:10:00,68.97,69.31,68.5,68.85,4363808.0,66.8713,67.2009,66.4156,66.7549,4363808.0
2020-03-09 10:15:00,68.83,69.35,68.82,69.06,3860656.0,66.7355,67.2397,66.7258,66.9585,3860656.0
2020-03-09 10:20:00,69.06,69.15,68.3,68.36,4304340.0,66.9585,67.0458,66.2216,66.2798,4304340.0
2020-03-09 10:25:00,68.34,68.92,68.22,68.58,3242104.0,66.2604,66.8228,66.1441,66.4931,3242104.0
2020-03-09 10:30:00,68.58,68.84,68.29,68.68,3001212.0,66.4931,66.7452,66.2119,66.5901,3001212.0
2020-03-09 10:35:00,68.66,68.69,68.01,68.39,3119056.0,66.5707,66.5998,65.9405,66.3089,3119056.0
2020-03-09 10:40:00,68.38,68.53,68.04,68.08,2649936.0,66.2992,66.4446,65.9696,66.0083,2649936.0
2020-03-09 10:45:00,68.07,68.16,67.69,67.71,2669396.0,65.9986,66.0859,65.6302,65.6496,2669396.0
2020-03-09 10:50:00,67.69,67.86,67.58,67.77,2354108.0,65.6302,65.795,65.5235,65.7078,2354108.0
2020-03-09 10:55:00,67.76,68.18,67.67,67.86,2518088.0,65.6981,66.1053,65.6108,65.795,2518088.0
2020-03-09 11:00:00,67.86,68.0,67.55,67.64,2473776.0,65.795,65.9308,65.4945,65.5817,2473776.0
2020-03-09 11:05:00,67.66,67.79,67.51,67.69,2116540.0,65.6011,65.7272,65.4557,65.6302,2116540.0
2020-03-09 11:10:00,67.71,68.2,67.66,68.11,2484232.0,65.6496,66.1247,65.6011,66.0374,2484232.0
2020-03-09 11:15:00,68.1,68.77,68.07,68.51,3151952.0,66.0277,66.6773,65.9986,66.4252,3151952.0
2020-03-09 11:20:00,68.53,68.66,68.38,68.63,2510436.0,66.4446,66.5707,66.2992,66.5416,2510436.0
2020-03-09 11:25:00,68.61,68.71,68.1,68.25,2687620.0,66.5222,66.6192,66.0277,66.1732,2687620.0
2020-03-09 11:30:00,68.24,68.46,67.88,68.4,2750780.0,66.1635,66.3768,65.8144,66.3186,2750780.0
2020-03-09 11:35:00,68.41,69.07,68.4,68.94,4103812.0,66.3283,66.9682,66.3186,66.8422,4103812.0
2020-03-09 11:40:00,68.94,69.14,68.73,69.12,2132160.0,66.8422,67.0361,66.6386,67.0167,2132160.0
2020-03-09 11:45:00,69.12,69.38,68.97,69.31,2805404.0,67.0167,67.2688,66.8713,67.2009,2805404.0
2020-03-09 11:50:00,69.32,69.41,68.96,69.1,2400412.0,67.2106,67.2979,66.8616,66.9973,2400412.0
2020-03-09 11:55:00,69.11,69.29,68.98,69.03,1760748.0,67.007,67.1815,66.8809,66.9294,1760748.0
2020-03-09 12:00:00,69.02,69.06,68.72,68.75,1862276.0,66.9197,66.9585,66.6289,66.6579,1862276.0
2020-03-09 12:05:00,68.75,69.47,68.71,69.34,2047652.0,66.6579,67.356,66.6192,67.23,2047652.0
2020-03-09 12:10:00,69.34,69.52,69.15,69.21,2197816.0,67.23,67.4045,67.0458,67.1039,2197816.0
2020-03-09 12:15:00,69.22,69.35,68.78,68.9,2074644.0,67.1136,67.2397,66.687,66.8034,2074644.0
2020-03-09 12:20:00,68.89,69.09,68.61,68.69,1802348.0,66.7937,66.9876,66.5222,66.5998,1802348.0
2020-03-09 12:25:00,68.69,68.73,68.48,68.58,1780744.0,66.5998,66.6386,66.3962,66.4931,1780744.0
2020-03-09 12:30:00,68.58,68.83,68.42,68.49,2102520.0,66.4931,66.7355,66.338,66.4059,2102520.0
2020-03-09 12:35:00,68.5,68.89,68.3,68.83,2174780.0,66.4156,66.7937,66.2216,66.7355,2174780.0
2020-03-09 12:40:00,68.84,68.97,68.49,68.57,1912036.0,66.7452,66.8713,66.4059,66.4834,1912036.0
2020-03-09 12:45:00,68.58,68.67,68.41,68.53,1592832.0,66.4931,66.5804,66.3283,66.4446,1592832.0
2020-03-09 12:50:00,68.54,68.81,68.51,68.65,1753796.0,66.4543,66.7161,66.4252,66.561,1753796.0
2020-03-09 12:55:00,68.64,68.81,68.51,68.71,1370452.0,66.5513,66.7161,66.4252,66.6192,1370452.0
2020-03-09 13:00:00,68.71,69.09,68.58,68.65,2189124.0,66.6192,66.9876,66.4931,66.561,2189124.0
2020-03-09 13:05:00,68.63,68.88,68.46,68.66,1898112.0,66.5416,66.784,66.3768,66.5707,1898112.0
2020-03-09 13:10:00,68.66,69.0,68.63,68.96,1495704.0,66.5707,66.9003,66.5416,66.8616,1495704.0
2020-03-09 13:15:00,68.97,68.97,68.65,68.71,1308372.0,66.8713,66.8713,66.561,66.6192,1308372.0
2020-03-09 13:20:00,68.71,68.75,68.46,68.51,1398816.0,66.6192,66.6579,66.3768,66.4252,1398816.0
2020-03-09 13:25:00,68.53,68.56,68.28,68.35,1583256.0,66.4446,66.4737,66.2022,66.2701,1583256.0
2020-03-09 13:30:00,68.36,68.36,68.05,68.06,1502732.0,66.2798,66.2798,65.9792,65.9889,1502732.0
2020-03-09 13:35:00,68.06,68.2,67.98,68.01,1472024.0,65.9889,66.1247,65.9114,65.9405,1472024.0
2020-03-09 13:40:00,68.01,68.19,67.75,67.82,1655396.0,65.9405,66.115,65.6884,65.7562,1655396.0
2020-03-09 13:45:00,67.81,68.19,67.76,68.08,1923288.0,65.7466,66.115,65.6981,66.0083,1923288.0
2020-03-09 13:50:00,68.09,68.09,67.71,67.78,1645340.0,66.018,66.018,65.6496,65.7175,1645340.0
2020-03-09 13:55:00,67.76,67.91,67.6,67.7,1806108.0,65.6981,65.8435,65.5429,65.6399,1806108.0
2020-03-09 14:00:00,67.71,67.8,67.04,67.13,2825700.0,65.6496,65.7369,65.0,65.0872,2825700.0
2020-03-09 14:05:00,67.12,67.38,67.0,67.11,2380568.0,65.0775,65.3296,64.9612,65.0679,2380568.0
2020-03-09 14:10:00,67.11,67.56,67.07,67.52,1771684.0,65.0679,65.5042,65.0291,65.4654,1771684.0
2020-03-09 14:15:00,67.55,67.96,67.54,67.78,2478436.0,65.4945,65.892,65.4848,65.7175,2478436.0
2020-03-09 14:20:00,67.79,67.98,67.63,67.65,1539708.0,65.7272,65.9114,65.572,65.5914,1539708.0
2020-03-09 14:25:00,67.66,67.67,67.26,67.3,1460364.0,65.6011,65.6108,65.2133,65.2521,1460364.0
2020-03-09 14:30:00,67.27,67.58,67.2,67.45,1878656.0,65.223,65.5235,65.1551,65.3975,1878656.0
2020-03-09 14:35:00,67.42,67.64,67.1,67.54,1984968.0,65.3684,65.5817,65.0582,65.4848,1984968.0
2020-03-09 14:40:00,67.52,67.58,66.98,67.1,1993568.0,65.4654,65.5235,64.9418,65.0582,1993568.0
2020-03-09 14:45:00,67.11,67.47,67.0,67.13,2711964.0,65.0679,65.4169,64.9612,65.0872,2711964.0
2020-03-09 14:50:00,67.13,67.8,67.13,67.7,2996912.0,65.0872,65.7369,65.0872,65.6399,2996912.0
2020-03-09 14:55:00,67.71,67.9,67.47,67.53,2656672.0,65.6496,65.8338,65.4169,65.4751,2656672.0
2020-03-09 15:00:00,67.55,68.0,67.24,67.83,3045372.0,65.4945,65.9308,65.1939,65.7659,3045372.0
2020-03-09 15:05:00,67.84,67.99,67.46,67.61,2896496.0,65.7756,65.9211,65.4072,65.5526,2896496.0
2020-03-09 15:10:00,67.62,67.62,67.26,67.28,1871096.0,65.5623,65.5623,65.2133,65.2327,1871096.0
2020-03-09 15:15:00,67.27,67.79,67.25,67.51,2468056.0,65.223,65.7272,65.2036,65.4557,2468056.0
2020-03-09 15:20:00,67.51,68.11,67.33,68.04,3003508.0,65.4557,66.0374,65.2812,65.9696,3003508.0
2020-03-09 15:25:00,68.04,68.38,67.96,68.04,3482356.0,65.9696,66.2992,65.892,65.9696,3482356.0
2020-03-09 15:30:00,68.03,68.05,67.65,67.78,2872008.0,65.9599,65.9792,65.5914,65.7175,2872008.0
2020-03-09 15:35:00,67.81,68.45,67.8,68.32,3152312.0,65.7466,66.3671,65.7369,66.241,3152312.0
2020-03-09 15:40:00,68.33,68.4,68.09,68.2,2817460.0,66.2507,66.3186,66.018,66.1247,2817460.0
2020-03-09 15:45:00,68.21,68.42,67.91,68.23,3242948.0,66.1344,66.338,65.8435,66.1538,3242948.0
2020-03-09 15:50:00,68.23,68.27,67.75,68.09,5002480.0,66.1538,66.1926,65.6884,66.018,5002480.0
2020-03-09 15:55:00,68.06,68.06,66.47,66.52,9015644.0,65.9889,65.9889,64.4473,64.4958,9015644.0
2020-03-10 09:30:00,69.29,69.79,69.09,69.74,9941664.0,67.1815,67.6663,66.9876,67.6178,9941664.0
2020-03-10 09:35:00,69.73,69.79,68.81,68.95,4270216.0,67.6081,67.6663,66.7161,66.8519,4270216.0
2020-03-10 09:40:00,68.95,69.44,68.73,69.32,4265852.0,66.8519,67.327,66.6386,67.2106,4265852.0
2020-03-10 09:45:00,69.33,69.52,68.99,69.18,3398564.0,67.2203,67.4045,66.8906,67.0749,3398564.0
2020-03-10 09:50:00,69.18,69.72,69.05,69.68,3280432.0,67.0749,67.5984,66.9488,67.5596,3280432.0
2020-03-10 09:55:00,69.69,70.09,69.67,69.8,4472272.0,67.5693,67.9572,67.55,67.676,4472272.0
2020-03-10 10:00:00,69.8,70.16,69.56,69.98,3765492.0,67.676,68.025,67.4433,67.8505,3765492.0
2020-03-10 10:05:00,69.99,70.11,69.79,70.06,2751484.0,67.8602,67.9766,67.6663,67.9281,2751484.0
2020-03-10 10:10:00,70.07,70.46,70.03,70.39,3549396.0,67.9378,68.3159,67.899,68.248,3549396.0
2020-03-10 10:15:00,70.39,70.46,70.13,70.22,2954376.0,68.248,68.3159,67.996,68.0832,2954376.0
2020-03-10 10:20:00,70.2,70.43,70.08,70.09,2661832.0,68.0638,68.2868,67.9475,67.9572,2661832.0
2020-03-10 10:25:00,70.09,70.12,69.85,69.9,2298716.0,67.9572,67.9863,67.7245,67.773,2298716.0
2020-03-10 10:30:00,69.91,70.06,69.71,69.88,2566424.0,67.7826,67.9281,67.5887,67.7536,2566424.0
2020-03-10 10:35:00,69.88,69.95,69.57,69.67,2752568.0,67.7536,67.8214,67.453,67.55,2752568.0
2020-03-10 10:40:00,69.67,69.73,69.25,69.36,3194900.0,67.55,67.6081,67.1427,67.2494,3194900.0
2020-03-10 10:45:00,69.35,69.46,68.89,68.93,2876508.0,67.2397,67.3463,66.7937,66.8325,2876508.0
2020-03-10 10:50:00,68.93,69.06,68.74,68.83,3189636.0,66.8325,66.9585,66.6483,66.7355,3189636.0
2020-03-10 10:55:00,68.82,69.16,68.78,68.8,3130536.0,66.7258,67.0555,66.687,66.7064,3130536.0
2020-03-10 11:00:00,68.79,68.95,68.55,68.81,2991948.0,66.6967,66.8519,66.464,66.7161,2991948.0
2020-03-10 11:05:00,68.81,69.35,68.76,69.27,3012868.0,66.7161,67.2397,66.6676,67.1621,3012868.0
2020-03-10 11:10:00,69.26,69.29,68.69,68.74,2754488.0,67.1524,67.1815,66.5998,66.6483,2754488.0
2020-03-10 11:15:00,68.75,69.0,68.42,68.47,2706208.0,66.6579,66.9003,66.338,66.3865,2706208.0
2020-03-10 11:20:00,68.47,68.58,68.0,68.02,2911892.0,66.3865,66.4931,65.9308,65.9502,2911892.0
2020-03-10 11:25:00,68.03,68.49,67.79,68.06,3855916.0,65.9599,66.4059,65.7272,65.9889,3855916.0
2020-03-10 11:30:00,68.06,68.25,67.79,67.89,3503732.0,65.9889,66.1732,65.7272,65.8241,3503732.0
2020-03-10 11:35:00,67.89,68.01,67.34,67.73,4082076.0,65.8241,65.9405,65.2909,65.669,4082076.0
2020-03-10 11:40:00,67.75,68.23,67.42,68.21,3689256.0,65.6884,66.1538,65.3684,66.1344,3689256.0
2020-03-10 11:45:00,68.19,68.55,68.07,68.21,3447144.0,66.115,66.464,65.9986,66.1344,3447144.0
2020-03-10 11:50:00,68.21,68.34,67.74,67.91,2315308.0,66.1344,66.2604,65.6787,65.8435,2315308.0
2020-03-10 11:55:00,67.92,68.38,67.8,68.17,2166632.0,65.8532,66.2992,65.7369,66.0956,2166632.0
2020-03-10 12:00:00,68.18,68.88,68.17,68.61,3406120.0,66.1053,66.784,66.0956,66.5222,3406120.0
2020-03-10 12:05:00,68.63,68.87,68.52,68.79,2460004.0,66.5416,66.7743,66.4349,66.6967,2460004.0
2020-03-10 12:10:00,68.77,69.47,68.77,69.37,3407628.0,66.6773,67.356,66.6773,67.2591,3407628.0
2020-03-10 12:15:00,69.36,69.59,69.25,69.42,2745980.0,67.2494,67.4724,67.1427,67.3076,2745980.0
2020-03-10 12:20:00,69.44,69.45,69.08,69.28,2028708.0,67.327,67.3366,66.9779,67.1718,2028708.0
2020-03-10 12:25:00,69.29,69.32,68.72,68.72,1779972.0,67.1815,67.2106,66.6289,66.6289,1779972.0
2020-03-10 12:30:00,68.73,68.82,68.42,68.58,2136528.0,66.6386,66.7258,66.338,66.4931,2136528.0
2020-03-10 12:35:00,68.59,69.03,68.44,68.93,2129332.0,66.5028,66.9294,66.3574,66.8325,2129332.0
2020-03-10 12:40:00,68.93,69.29,68.65,69.26,1903660.0,66.8325,67.1815,66.561,67.1524,1903660.0
2020-03-10 12:45:00,69.27,69.3,68.94,68.96,1887604.0,67.1621,67.1912,66.8422,66.8616,1887604.0
2020-03-10 12:50:00,68.97,69.32,68.83,69.29,1634692.0,66.8713,67.2106,66.7355,67.1815,1634692.0
2020-03-10 12:55:00,69.28,69.37,68.97,69.02,1439172.0,67.1718,67.2591,66.8713,66.9197,1439172.0
2020-03-10 13:00:00,69.01,69.04,68.7,68.89,1424924.0,66.91,66.9391,66.6095,66.7937,1424924.0
2020-03-10 13:05:00,68.92,69.38,68.72,69.34,1654884.0,66.8228,67.2688,66.6289,67.23,1654884.0
2020-03-10 13:10:00,69.32,69.4,69.0,69.33,1577828.0,67.2106,67.2882,66.9003,67.2203,1577828.0
2020-03-10 13:15:00,69.33,69.57,69.11,69.31,2100724.0,67.2203,67.453,67.007,67.2009,2100724.0
2020-03-10 13:20:00,69.32,69.52,69.2,69.32,1613984.0,67.2106,67.4045,67.0943,67.2106,1613984.0
2020-03-10 13:25:00,69.29,69.31,68.94,69.08,1407144.0,67.1815,67.2009,66.8422,66.9779,1407144.0
2020-03-10 13:30:00,69.08,69.42,68.96,69.21,1417204.0,66.9779,67.3076,66.8616,67.1039,1417204.0
2020-03-10 13:35:00,69.23,69.23,68.78,68.92,1197368.0,67.1233,67.1233,66.687,66.8228,1197368.0
2020-03-10 13:40:00,68.94,69.11,68.63,68.76,1719360.0,66.8422,67.007,66.5416,66.6676,1719360.0
2020-03-10 13:45:00,68.75,68.75,68.31,68.45,1561312.0,66.6579,66.6579,66.2313,66.3671,1561312.0
2020-03-10 13:50:00,68.44,68.67,68.35,68.36,1421832.0,66.3574,66.5804,66.2701,66.2798,1421832.0
2020-03-10 13:55:00,68.37,68.63,68.34,68.53,1302392.0,66.2895,66.5416,66.2604,66.4446,1302392.0
2020-03-10 14:00:00,68.52,68.55,68.14,68.23,1542128.0,66.4349,66.464,66.0665,66.1538,1542128.0
2020-03-10 14:05:00,68.23,68.66,68.08,68.64,1975296.0,66.1538,66.5707,66.0083,66.5513,1975296.0
2020-03-10 14:10:00,68.63,68.86,68.45,68.82,1803684.0,66.5416,66.7646,66.3671,66.7258,1803684.0
2020-03-10 14:15:00,68.8,68.85,68.6,68.71,1218368.0,66.7064,66.7549,66.5125,66.6192,1218368.0
2020-03-10 14:20:00,68.73,68.86,68.32,68.36,1473212.0,66.6386,66.7646,66.241,66.2798,1473212.0
2020-03-10 14:25:00,68.34,68.89,68.32,68.78,1421260.0,66.2604,66.7937,66.241,66.687,1421260.0
2020-03-10 14:30:00,68.78,69.13,68.71,69.05,1688588.0,66.687,67.0264,66.6192,66.9488,1688588.0
2020-03-10 14:35:00,69.07,69.2,68.96,69.01,1469016.0,66.9682,67.0943,66.8616,66.91,1469016.0
2020-03-10 14:40:00,69.02,69.63,69.0,69.55,2923000.0,66.9197,67.5112,66.9003,67.4336,2923000.0
2020-03-10 14:45:00,69.56,69.79,69.42,69.71,2536064.0,67.4433,67.6663,67.3076,67.5887,2536064.0
2020-03-10 14:50:00,69.72,69.74,69.35,69.64,1926968.0,67.5984,67.6178,67.2397,67.5209,1926968.0
2020-03-10 14:55:00,69.65,69.71,69.36,69.56,1747576.0,67.5306,67.5887,67.2494,67.4433,1747576.0
2020-03-10 15:00:00,69.58,69.96,69.48,69.92,2405592.0,67.4627,67.8311,67.3657,67.7923,2405592.0
2020-03-10 15:05:00,69.93,70.0,69.67,69.76,2223604.0,67.802,67.8699,67.55,67.6372,2223604.0
2020-03-10 15:10:00,69.77,70.03,69.77,69.9,2130536.0,67.6469,67.899,67.6469,67.773,2130536.0
2020-03-10 15:15:00,69.9,70.22,69.72,70.15,3122252.0,67.773,68.0832,67.5984,68.0153,3122252.0
2020-03-10 15:20:00,70.15,70.37,69.98,70.21,3369712.0,68.0153,68.2287,67.8505,68.0735,3369712.0
2020-03-10 15:25:00,70.2,70.2,69.63,69.67,2676768.0,68.0638,68.0638,67.5112,67.55,2676768.0
2020-03-10 15:30:00,69.65,70.13,69.48,69.81,2501352.0,67.5306,67.996,67.3657,67.6857,2501352.0
2020-03-10 15:35:00,69.78,70.35,69.76,70.23,2722052.0,67.6566,68.2093,67.6372,68.0929,2722052.0
2020-03-10 15:40:00,70.23,70.39,70.05,70.13,2730268.0,68.0929,68.248,67.9184,67.996,2730268.0
2020-03-10 15:45:00,70.13,70.63,70.1,70.58,3714144.0,67.996,68.4807,67.9669,68.4323,3714144.0
2020-03-10 15:50:00,70.57,70.9,70.5,70.89,5111020.0,68.4226,68.7425,68.3547,68.7328,5111020.0
2020-03-10 15:55:00,70.89,71.61,70.68,71.42,9109216.0,68.7328,69.4309,68.5292,69.2467,9109216.0
2020-03-11 09:30:00,69.35,69.81,69.02,69.72,8522200.0,67.2397,67.6857,66.9197,67.5984,8522200.0
2020-03-11 09:35:00,69.71,69.8,69.42,69.61,4351780.0,67.5887,67.676,67.3076,67.4918,4351780.0
2020-03-11 09:40:00,69.6,69.69,69.15,69.42,3961800.0,67.4821,67.5693,67.0458,67.3076,3961800.0
2020-03-11 09:45:00,69.42,69.58,69.31,69.33,2640316.0,67.3076,67.4627,67.2009,67.2203,2640316.0
2020-03-11 09:50:00,69.34,69.62,69.17,69.35,3108956.0,67.23,67.5015,67.0652,67.2397,3108956.0
2020-03-11 09:55:00,69.33,69.4,69.03,69.36,2729424.0,67.2203,67.2882,66.9294,67.2494,2729424.0
2020-03-11 10:00:00,69.35,69.58,69.19,69.52,2542852.0,67.2397,67.4627,67.0846,67.4045,2542852.0
2020-03-11 10:05:00,69.51,69.84,69.42,69.73,3298896.0,67.3948,67.7148,67.3076,67.6081,3298896.0
2020-03-11 10:10:00,69.73,69.79,69.47,69.48,2347048.0,67.6081,67.6663,67.356,67.3657,2347048.0
2020-03-11 10:15:00,69.47,69.58,69.39,69.51,1494716.0,67.356,67.4627,67.2785,67.3948,1494716.0
2020-03-11 10:20:00,69.52,69.54,68.91,68.97,2670524.0,67.4045,67.4239,66.8131,66.8713,2670524.0
2020-03-11 10:25:00,68.97,69.17,68.69,68.88,2590984.0,66.8713,67.0652,66.5998,66.784,2590984.0
2020-03-11 10:30:00,68.89,69.2,68.75,69.17,2056584.0,66.7937,67.0943,66.6579,67.0652,2056584.0
2020-03-11 10:35:00,69.15,69.17,68.85,69.03,1740332.0,67.0458,67.0652,66.7549,66.9294,1740332.0
2020-03-11 10:40:00,69.03,69.13,68.84,68.88,1590148.0,66.9294,67.0264,66.7452,66.784,1590148.0
2020-03-11 10:45:00,68.89,69.31,68.83,68.84,2825448.0,66.7937,67.2009,66.7355,66.7452,2825448.0
2020-03-11 10:50:00,68.85,69.04,68.76,68.87,1862704.0,66.7549,66.9391,66.6676,66.7743,1862704.0
2020-03-11 10:55:00,68.87,69.25,68.82,69.09,1914888.0,66.7743,67.1427,66.7258,66.9876,1914888.0
2020-03-11 11:00:00,69.1,69.31,69.0,69.03,2308380.0,66.9973,67.2009,66.9003,66.9294,2308380.0
2020-03-11 11:05:00,69.02,69.28,68.95,69.22,1896028.0,66.9197,67.1718,66.8519,67.1136,1896028.0
2020-03-11 11:10:00,69.23,69.3,69.0,69.21,1772876.0,67.1233,67.1912,66.9003,67.1039,1772876.0
2020-03-11 11:15:00,69.19,69.26,68.98,69.04,1762988.0,67.0846,67.1524,66.8809,66.9391,1762988.0
2020-03-11 11:20:00,69.05,69.08,68.79,68.8,2029992.0,66.9488,66.9779,66.6967,66.7064,2029992.0
2020-03-11 11:25:00,68.79,69.08,68.77,69.03,1664052.0,66.6967,66.9779,66.6773,66.9294,1664052.0
2020-03-11 11:30:00,69.03,69.22,68.92,69.14,2006712.0,66.9294,67.1136,66.8228,67.0361,2006712.0
2020-03-11 11:35:00,69.16,69.43,69.03,69.35,2193928.0,67.0555,67.3173,66.9294,67.2397,2193928.0
2020-03-11 11:40:00,69.34,69.39,69.02,69.09,1755844.0,67.23,67.2785,66.9197,66.9876,1755844.0
2020-03-11 11:45:00,69.09,69.25,68.92,69.2,1583348.0,66.9876,67.1427,66.8228,67.0943,1583348.0
2020-03-11 11:50:00,69.2,69.34,69.06,69.2,1653596.0,67.0943,67.23,66.9585,67.0943,1653596.0
2020-03-11 11:55:00,69.19,69.26,68.99,69.24,1449184.0,67.0846,67.1524,66.8906,67.133,1449184.0
2020-03-11 12:00:00,69.26,69.53,69.13,69.49,1959896.0,67.1524,67.4142,67.0264,67.3754,1959896.0
2020-03-11 12:05:00,69.5,69.86,69.49,69.86,2489788.0,67.3851,67.7342,67.3754,67.7342,2489788.0
2020-03-11 12:10:00,69.86,70.06,69.7,69.96,2949524.0,67.7342,67.9281,67.579,67.8311,2949524.0
2020-03-11 12:15:00,69.97,70.31,69.94,70.17,2808076.0,67.8408,68.1705,67.8117,68.0347,2808076.0
2020-03-11 12:20:00,70.17,70.3,69.81,69.88,2871172.0,68.0347,68.1608,67.6857,67.7536,2871172.0
2020-03-11 12:25:00,69.88,69.9,69.55,69.59,2225628.0,67.7536,67.773,67.4336,67.4724,2225628.0
2020-03-11 12:30:00,69.59,69.71,69.5,69.62,1761152.0,67.4724,67.5887,67.3851,67.5015,1761152.0
2020-03-11 12:35:00,69.63,69.69,69.32,69.33,1879124.0,67.5112,67.5693,67.2106,67.2203,1879124.0
2020-03-11 12:40:00,69.32,69.42,68.97,69.08,2514532.0,67.2106,67.3076,66.8713,66.9779,2514532.0
2020-03-11 12:45:00,69.08,69.26,68.99,69.05,1952052.0,66.9779,67.1524,66.8906,66.9488,1952052.0
2020-03-11 12:50:00,69.05,69.29,68.96,69.18,1631460.0,66.9488,67.1815,66.8616,67.0749,1631460.0
2020-03-11 12:55:00,69.18,69.28,68.91,69.1,2164596.0,67.0749,67.1718,66.8131,66.9973,2164596.0
2020-03-11 13:00:00,69.1,69.12,68.71,68.74,2772124.0,66.9973,67.0167,66.6192,66.6483,2772124.0
2020-03-11 13:05:00,68.75,68.88,68.61,68.84,1694952.0,66.6579,66.784,66.5222,66.7452,1694952.0
2020-03-11 13:10:00,68.85,69.01,68.78,68.95,1996488.0,66.7549,66.91,66.687,66.8519,1996488.0
2020-03-11 13:15:00,68.95,69.17,68.92,69.11,1931928.0,66.8519,67.0652,66.8228,67.007,1931928.0
2020-03-11 13:20:00,69.1,69.33,68.89,68.89,2268556.0,66.9973,67.2203,66.7937,66.7937,2268556.0
2020-03-11 13:25:00,68.91,69.27,68.83,69.21,1614756.0,66.8131,67.1621,66.7355,67.1039,1614756.0
2020-03-11 13:30:00,69.22,69.27,68.94,69.0,1394408.0,67.1136,67.1621,66.8422,66.9003,1394408.0
2020-03-11 13:35:00,69.0,69.02,68.84,68.88,999332.0,66.9003,66.9197,66.7452,66.784,999332.0
2020-03-11 13:40:00,68.87,68.97,68.76,68.81,1296592.0,66.7743,66.8713,66.6676,66.7161,1296592.0
2020-03-11 13:45:00,68.8,69.17,68.77,69.04,2174888.0,66.7064,67.0652,66.6773,66.9391,2174888.0
2020-03-11 13:50:00,69.04,69.08,68.79,68.85,1447284.0,66.9391,66.9779,66.6967,66.7549,1447284.0
2020-03-11 13:55:00,68.86,69.23,68.85,69.09,2126572.0,66.7646,67.1233,66.7549,66.9876,2126572.0
2020-03-11 14:00:00,69.09,69.21,68.75,68.78,1950136.0,66.9876,67.1039,66.6579,66.687,1950136.0
2020-03-11 14:05:00,68.79,68.99,68.67,68.69,1987812.0,66.6967,66.8906,66.5804,66.5998,1987812.0
2020-03-11 14:10:00,68.7,68.83,68.63,68.77,1602676.0,66.6095,66.7355,66.5416,66.6773,1602676.0
2020-03-11 14:15:00,68.77,68.91,68.68,68.7,1124088.0,66.6773,66.8131,66.5901,66.6095,1124088.0
2020-03-11 14:20:00,68.7,68.79,68.53,68.66,1568324.0,66.6095,66.6967,66.4446,66.5707,1568324.0
2020-03-11 14:25:00,68.66,68.8,68.58,68.74,1420836.0,66.5707,66.7064,66.4931,66.6483,1420836.0
2020-03-11 14:30:00,68.75,69.18,68.74,68.95,2642016.0,66.6579,67.0749,66.6483,66.8519,2642016.0
2020-03-11 14:35:00,68.95,69.24,68.9,69.15,2289552.0,66.8519,67.133,66.8034,67.0458,2289552.0
2020-03-11 14:40:00,69.14,69.49,69.08,69.2,3183584.0,67.0361,67.3754,66.9779,67.0943,3183584.0
2020-03-11 14:45:00,69.19,69.28,68.96,68.96,1852016.0,67.0846,67.1718,66.8616,66.8616,1852016.0
2020-03-11 14:50:00,68.95,69.21,68.83,68.93,2015900.0,66.8519,67.1039,66.7355,66.8325,2015900.0
2020-03-11 14:55:00,68.93,69.26,68.9,68.97,1853860.0,66.8325,67.1524,66.8034,66.8713,1853860.0
2020-03-11 15:00:00,68.97,69.16,68.56,68.61,2208428.0,66.8713,67.0555,66.4737,66.5222,2208428.0
2020-03-11 15:05:00,68.61,68.67,68.26,68.39,2924160.0,66.5222,66.5804,66.1829,66.3089,2924160.0
2020-03-11 15:10:00,68.4,68.63,68.16,68.17,2828896.0,66.3186,66.5416,66.0859,66.0956,2828896.0
2020-03-11 15:15:00,68.17,68.63,68.15,68.52,3186924.0,66.0956,66.5416,66.0762,66.4349,3186924.0
2020-03-11 15:20:00,68.53,68.55,68.05,68.07,3313204.0,66.4446,66.464,65.9792,65.9986,3313204.0
2020-03-11 15:25:00,68.08,68.7,68.08,68.59,3536244.0,66.0083,66.6095,66.0083,66.5028,3536244.0
2020-03-11 15:30:00,68.59,69.32,68.46,69.18,5116784.0,66.5028,67.2106,66.3768,67.0749,5116784.0
2020-03-11 15:35:00,69.19,69.5,68.94,69.31,4016592.0,67.0846,67.3851,66.8422,67.2009,4016592.0
2020-03-11 15:40:00,69.31,69.47,68.96,69.11,3497444.0,67.2009,67.356,66.8616,67.007,3497444.0
2020-03-11 15:45:00,69.11,69.58,68.89,69.31,3471776.0,67.007,67.4627,66.7937,67.2009,3471776.0
2020-03-11 15:50:00,69.3,69.53,68.67,68.76,5370792.0,67.1912,67.4142,66.5804,66.6676,5370792.0
2020-03-11 15:55:00,68.77,69.14,67.97,68.83,7278920.0,66.6773,67.0361,65.9017,66.7355,7278920.0
2020-03-12 09:30:00,64.01,64.48,63.75,63.96,17136328.0,62.0622,62.5179,61.8101,62.0137,17136328.0
2020-03-12 09:35:00,63.96,64.15,63.85,63.88,1191296.0,62.0137,62.1979,61.9071,61.9361,1191296.0
2020-03-12 09:40:00,63.88,63.88,63.88,63.88,0.0,61.9361,61.9361,61.9361,61.9361,0.0
2020-03-12 09:45:00,63.88,63.88,63.88,63.88,0.0,61.9361,61.9361,61.9361,61.9361,0.0
2020-03-12 09:50:00,63.75,63.87,62.6,63.58,11823664.0,61.8101,61.9264,60.6951,61.6453,11823664.0
2020-03-12 09:55:00,63.58,64.71,63.12,64.68,8658084.0,61.6453,62.7409,61.1993,62.7118,8658084.0
2020-03-12 10:00:00,64.68,64.71,63.38,63.54,6383044.0,62.7118,62.7409,61.4514,61.6065,6383044.0
2020-03-12 10:05:00,63.55,64.15,63.52,64.06,5226280.0,61.6162,62.1979,61.5871,62.1107,5226280.0
2020-03-12 10:10:00,64.05,64.66,63.79,64.23,5370932.0,62.101,62.6924,61.8489,62.2755,5370932.0
2020-03-12 10:15:00,64.22,64.74,64.11,64.42,4535136.0,62.2658,62.77,62.1591,62.4597,4535136.0
2020-03-12 10:20:00,64.42,65.13,64.15,65.1,4909888.0,62.4597,63.1481,62.1979,63.119,4909888.0
2020-03-12 10:25:00,65.11,65.5,64.85,64.94,5688932.0,63.1287,63.5068,62.8766,62.9639,5688932.0
2020-03-12 10:30:00,64.95,65.47,64.64,65.25,4167212.0,62.9736,63.4778,62.673,63.2645,4167212.0
2020-03-12 10:35:00,65.26,65.6,64.97,64.99,4326304.0,63.2741,63.6038,62.993,63.0124,4326304.0
2020-03-12 10:40:00,65.0,65.3,64.57,64.72,3551092.0,63.0221,63.3129,62.6051,62.7506,3551092.0
2020-03-12 10:45:00,64.73,65.26,64.64,64.91,3430648.0,62.7603,63.2741,62.673,62.9348,3430648.0
2020-03-12 10:50:00,64.93,65.42,64.81,65.38,2618904.0,62.9542,63.4293,62.8378,63.3905,2618904.0
2020-03-12 10:55:00,65.38,65.38,64.69,64.85,3087548.0,63.3905,63.3905,62.7215,62.8766,3087548.0
2020-03-12 11:00:00,64.86,64.87,64.28,64.61,3015072.0,62.8863,62.896,62.324,62.6439,3015072.0
2020-03-12 11:05:00,64.61,64.63,64.06,64.15,2477584.0,62.6439,62.6633,62.1107,62.1979,2477584.0
2020-03-12 11:10:00,64.14,64.22,63.81,63.83,2633388.0,62.1882,62.2658,61.8683,61.8877,2633388.0
2020-03-12 11:15:00,63.84,64.3,63.66,63.84,3805652.0,61.8974,62.3434,61.7228,61.8974,3805652.0
2020-03-12 11:20:00,63.83,64.06,63.71,64.0,2343476.0,61.8877,62.1107,61.7713,62.0525,2343476.0
2020-03-12 11:25:00,64.01,64.1,63.68,63.72,3038932.0,62.0622,62.1494,61.7422,61.781,3038932.0
2020-03-12 11:30:00,63.73,64.07,63.54,63.65,3226620.0,61.7907,62.1204,61.6065,61.7131,3226620.0
2020-03-12 11:35:00,63.66,63.82,63.33,63.45,2882332.0,61.7228,61.878,61.4029,61.5192,2882332.0
2020-03-12 11:40:00,63.46,63.54,63.25,63.46,2450356.0,61.5289,61.6065,61.3253,61.5289,2450356.0
2020-03-12 11:45:00,63.46,63.49,63.08,63.09,2720784.0,61.5289,61.558,61.1605,61.1702,2720784.0
2020-03-12 11:50:00,63.09,63.12,62.75,63.04,3876580.0,61.1702,61.1993,60.8405,61.1217,3876580.0
2020-03-12 11:55:00,63.05,63.45,63.01,63.16,3360104.0,61.1314,61.5192,61.0926,61.238,3360104.0
2020-03-12 12:00:00,63.15,63.18,62.69,62.69,2821560.0,61.2284,61.2574,60.7824,60.7824,2821560.0
2020-03-12 12:05:00,62.69,62.84,62.55,62.57,2706852.0,60.7824,60.9278,60.6466,60.666,2706852.0
2020-03-12 12:10:00,62.57,63.02,62.38,62.84,5108756.0,60.666,61.1023,60.4818,60.9278,5108756.0
2020-03-12 12:15:00,62.82,62.99,62.57,62.69,2976700.0,60.9084,61.0732,60.666,60.7824,2976700.0
2020-03-12 12:20:00,62.69,63.23,62.64,63.17,3516808.0,60.7824,61.3059,60.7339,61.2477,3516808.0
2020-03-12 12:25:00,63.15,63.41,63.0,63.08,3406316.0,61.2284,61.4804,61.0829,61.1605,3406316.0
2020-03-12 12:30:00,63.08,63.08,62.77,62.88,2603932.0,61.1605,61.1605,60.8599,60.9666,2603932.0
2020-03-12 12:35:00,62.87,63.18,62.77,62.95,2184516.0,60.9569,61.2574,60.8599,61.0344,2184516.0
2020-03-12 12:40:00,62.96,62.96,62.7,62.83,2681004.0,61.0441,61.0441,60.792,60.9181,2681004.0
2020-03-12 12:45:00,62.83,63.09,62.76,62.8,2271052.0,60.9181,61.1702,60.8502,60.889,2271052.0
2020-03-12 12:50:00,62.8,64.29,62.79,63.74,4933216.0,60.889,62.3337,60.8793,61.8004,4933216.0
2020-03-12 12:55:00,63.74,65.03,63.6,64.48,7388508.0,61.8004,63.0511,61.6647,62.5179,7388508.0
2020-03-12 13:00:00,64.48,67.24,63.88,66.83,9910548.0,62.5179,65.1939,61.9361,64.7964,9910548.0
2020-03-12 13:05:00,66.84,67.5,65.56,66.13,7349588.0,64.8061,65.446,63.565,64.1177,7349588.0
2020-03-12 13:10:00,66.11,66.25,64.27,65.13,5512008.0,64.0983,64.234,62.3143,63.1481,5512008.0
2020-03-12 13:15:00,65.12,65.7,64.75,65.17,3698052.0,63.1384,63.7008,62.7797,63.1869,3698052.0
2020-03-12 13:20:00,65.2,65.67,64.7,65.16,3472788.0,63.216,63.6717,62.7312,63.1772,3472788.0
2020-03-12 13:25:00,65.15,65.71,64.8,65.56,2991380.0,63.1675,63.7105,62.8281,63.565,2991380.0
2020-03-12 13:30:00,65.55,65.97,64.92,65.01,2977036.0,63.5553,63.9625,62.9445,63.0318,2977036.0
2020-03-12 13:35:00,65.0,65.03,63.9,63.95,3298520.0,63.0221,63.0511,61.9555,62.004,3298520.0
2020-03-12 13:40:00,63.94,64.36,63.76,64.22,2600780.0,61.9943,62.4015,61.8198,62.2658,2600780.0
2020-03-12 13:45:00,64.21,64.78,63.86,64.74,3311332.0,62.2561,62.8088,61.9167,62.77,3311332.0
2020-03-12 13:50:00,64.76,64.95,64.1,64.21,2731796.0,62.7894,62.9736,62.1494,62.2561,2731796.0
2020-03-12 13:55:00,64.21,64.9,64.17,64.82,2595112.0,62.2561,62.9251,62.2173,62.8475,2595112.0
2020-03-12 14:00:00,64.82,64.96,63.86,64.22,3319268.0,62.8475,62.9833,61.9167,62.2658,3319268.0
2020-03-12 14:05:00,64.23,64.49,63.94,64.21,2514584.0,62.2755,62.5276,61.9943,62.2561,2514584.0
2020-03-12 14:10:00,64.21,64.35,63.59,63.76,3108524.0,62.2561,62.3918,61.655,61.8198,3108524.0
2020-03-12 14:15:00,63.8,63.92,63.39,63.54,2604692.0,61.8586,61.9749,61.4611,61.6065,2604692.0
2020-03-12 14:20:00,63.54,63.58,63.21,63.3,2585248.0,61.6065,61.6453,61.2865,61.3738,2585248.0
2020-03-12 14:25:00,63.31,63.73,63.19,63.55,3261108.0,61.3835,61.7907,61.2671,61.6162,3261108.0
2020-03-12 14:30:00,63.56,63.71,63.31,63.52,2486552.0,61.6259,61.7713,61.3835,61.5871,2486552.0
2020-03-12 14:35:00,63.53,63.76,63.45,63.69,2623068.0,61.5968,61.8198,61.5192,61.7519,2623068.0
2020-03-12 14:40:00,63.68,63.93,63.52,63.6,2830036.0,61.7422,61.9846,61.5871,61.6647,2830036.0
2020-03-12 14:45:00,63.62,64.42,63.45,64.42,3706208.0,61.6841,62.4597,61.5192,62.4597,3706208.0
2020-03-12 14:50:00,64.42,64.53,63.63,63.7,3366592.0,62.4597,62.5664,61.6937,61.7616,3366592.0
2020-03-12 14:55:00,63.72,63.95,63.43,63.44,2517256.0,61.781,62.004,61.4998,61.5095,2517256.0
2020-03-12 15:00:00,63.43,63.62,63.26,63.35,3069940.0,61.4998,61.6841,61.335,61.4223,3069940.0
2020-03-12 15:05:00,63.36,63.67,62.95,63.32,4332716.0,61.432,61.7325,61.0344,61.3932,4332716.0
2020-03-12 15:10:00,63.31,63.98,63.31,63.38,3654992.0,61.3835,62.0331,61.3835,61.4514,3654992.0
2020-03-12 15:15:00,63.39,63.4,63.03,63.25,2893440.0,61.4611,61.4707,61.112,61.3253,2893440.0
2020-03-12 15:20:00,63.26,63.43,63.01,63.31,3365236.0,61.335,61.4998,61.0926,61.3835,3365236.0
2020-03-12 15:25:00,63.29,63.42,63.02,63.02,2818292.0,61.3641,61.4901,61.1023,61.1023,2818292.0
2020-03-12 15:30:00,63.02,63.55,63.02,63.29,3879836.0,61.1023,61.6162,61.1023,61.3641,3879836.0
2020-03-12 15:35:00,63.29,63.54,63.14,63.5,3031140.0,61.3641,61.6065,61.2187,61.5677,3031140.0
2020-03-12 15:40:00,63.51,64.1,63.42,63.61,4772092.0,61.5774,62.1494,61.4901,61.6744,4772092.0
2020-03-12 15:45:00,63.63,63.9,63.28,63.79,4506664.0,61.6937,61.9555,61.3544,61.8489,4506664.0
2020-03-12 15:50:00,63.81,64.51,63.09,63.09,6696904.0,61.8683,62.547,61.1702,61.1702,6696904.0
2020-03-12 15:55:00,63.08,63.11,62.0,62.02,10989972.0,61.1605,61.1896,60.1133,60.1327,10989972.0
2020-03-13 09:30:00,66.22,66.39,65.78,66.26,14938184.0,64.2049,64.3698,63.7783,64.2437,14938184.0
2020-03-13 09:35:00,66.27,66.29,65.0,65.01,7589640.0,64.2534,64.2728,63.0221,63.0318,7589640.0
2020-03-13 09:40:00,65.01,65.3,63.95,64.76,9150852.0,63.0318,63.3129,62.004,62.7894,9150852.0
2020-03-13 09:45:00,64.75,65.03,63.36,64.35,8522284.0,62.7797,63.0511,61.432,62.3918,8522284.0
2020-03-13 09:50:00,64.35,64.5,64.06,64.13,4435088.0,62.3918,62.5373,62.1107,62.1785,4435088.0
2020-03-13 09:55:00,64.16,64.89,64.11,64.87,4670024.0,62.2076,62.9154,62.1591,62.896,4670024.0
2020-03-13 10:00:00,64.86,65.51,64.58,65.29,5080280.0,62.8863,63.5165,62.6148,63.3032,5080280.0
2020-03-13 10:05:00,65.29,65.74,65.11,65.34,4588364.0,63.3032,63.7395,63.1287,63.3517,4588364.0
2020-03-13 10:10:00,65.34,65.69,65.11,65.32,3990532.0,63.3517,63.6911,63.1287,63.3323,3990532.0
2020-03-13 10:15:00,65.31,66.03,65.11,65.9,4659732.0,63.3226,64.0207,63.1287,63.8947,4659732.0
2020-03-13 10:20:00,65.91,66.13,65.7,65.88,4168856.0,63.9044,64.1177,63.7008,63.8753,4168856.0
2020-03-13 10:25:00,65.86,66.11,65.57,65.62,3613912.0,63.8559,64.0983,63.5747,63.6232,3613912.0
2020-03-13 10:30:00,65.62,65.81,65.19,65.56,3172616.0,63.6232,63.8074,63.2063,63.565,3172616.0
2020-03-13 10:35:00,65.57,65.57,65.08,65.17,2617496.0,63.5747,63.5747,63.0996,63.1869,2617496.0
2020-03-13 10:40:00,65.15,65.23,64.86,64.91,3012412.0,63.1675,63.2451,62.8863,62.9348,3012412.0
2020-03-13 10:45:00,64.91,65.28,64.89,65.0,2375852.0,62.9348,63.2935,62.9154,63.0221,2375852.0
2020-03-13 10:50:00,64.99,65.23,64.86,65.04,2177392.0,63.0124,63.2451,62.8863,63.0608,2177392.0
2020-03-13 10:55:00,65.05,65.12,64.25,64.28,2998660.0,63.0705,63.1384,62.2949,62.324,2998660.0
2020-03-13 11:00:00,64.27,64.86,64.26,64.78,3190368.0,62.3143,62.8863,62.3046,62.8088,3190368.0
2020-03-13 11:05:00,64.78,65.18,64.58,65.14,2811876.0,62.8088,63.1966,62.6148,63.1578,2811876.0
2020-03-13 11:10:00,65.16,65.32,64.74,65.2,2731720.0,63.1772,63.3323,62.77,63.216,2731720.0
2020-03-13 11:15:00,65.2,65.25,64.63,64.84,2212504.0,63.216,63.2645,62.6633,62.8669,2212504.0
2020-03-13 11:20:00,64.85,65.03,64.76,64.79,2054632.0,62.8766,63.0511,62.7894,62.8184,2054632.0
2020-03-13 11:25:00,64.79,65.01,64.23,64.25,2365000.0,62.8184,63.0318,62.2755,62.2949,2365000.0
2020-03-13 11:30:00,64.26,64.51,63.75,63.79,3145864.0,62.3046,62.547,61.8101,61.8489,3145864.0
2020-03-13 11:35:00,63.8,64.41,63.78,64.04,3131312.0,61.8586,62.45,61.8392,62.0913,3131312.0
2020-03-13 11:40:00,64.03,64.03,63.69,63.73,2812356.0,62.0816,62.0816,61.7519,61.7907,2812356.0
2020-03-13 11:45:00,63.75,64.01,63.24,63.28,3143184.0,61.8101,62.0622,61.3156,61.3544,3143184.0
2020-03-13 11:50:00,63.28,64.14,63.28,64.13,2660580.0,61.3544,62.1882,61.3544,62.1785,2660580.0
2020-03-13 11:55:00,64.11,64.72,64.07,64.34,3914412.0,62.1591,62.7506,62.1204,62.3821,3914412.0
2020-03-13 12:00:00,64.34,64.5,63.77,64.0,1916916.0,62.3821,62.5373,61.8295,62.0525,1916916.0
2020-03-13 12:05:00,64.01,64.25,63.71,64.13,2166816.0,62.0622,62.2949,61.7713,62.1785,2166816.0
2020-03-13 12:10:00,64.11,64.52,63.94,64.46,2482892.0,62.1591,62.5567,61.9943,62.4985,2482892.0
2020-03-13 12:15:00,64.48,64.67,64.31,64.34,2229852.0,62.5179,62.7021,62.3531,62.3821,2229852.0
2020-03-13 12:20:00,64.35,64.48,64.14,64.18,1670464.0,62.3918,62.5179,62.1882,62.227,1670464.0
2020-03-13 12:25:00,64.17,64.39,64.03,64.2,1784652.0,62.2173,62.4306,62.0816,62.2464,1784652.0
2020-03-13 12:30:00,64.19,65.06,64.15,65.0,3378084.0,62.2367,63.0802,62.1979,63.0221,3378084.0
2020-03-13 12:35:00,64.99,65.24,64.72,65.06,2602908.0,63.0124,63.2548,62.7506,63.0802,2602908.0
2020-03-13 12:40:00,65.07,65.56,65.03,65.51,2966108.0,63.0899,63.565,63.0511,63.5165,2966108.0
2020-03-13 12:45:00,65.51,65.6,65.22,65.45,2324796.0,63.5165,63.6038,63.2354,63.4584,2324796.0
2020-03-13 12:50:00,65.44,65.76,65.4,65.51,2885884.0,63.4487,63.7589,63.4099,63.5165,2885884.0
2020-03-13 12:55:00,65.52,65.52,64.83,64.91,2770812.0,63.5262,63.5262,62.8572,62.9348,2770812.0
2020-03-13 13:00:00,64.91,65.31,64.81,64.9,2321244.0,62.9348,63.3226,62.8378,62.9251,2321244.0
2020-03-13 13:05:00,64.89,65.03,64.75,64.88,1650184.0,62.9154,63.0511,62.7797,62.9057,1650184.0
2020-03-13 13:10:00,64.86,65.33,64.64,65.27,2346648.0,62.8863,63.342,62.673,63.2838,2346648.0
2020-03-13 13:15:00,65.27,65.35,65.06,65.3,1733632.0,63.2838,63.3614,63.0802,63.3129,1733632.0
2020-03-13 13:20:00,65.31,65.65,65.27,65.64,2232956.0,63.3226,63.6523,63.2838,63.6426,2232956.0
2020-03-13 13:25:00,65.64,65.75,65.49,65.58,1758004.0,63.6426,63.7492,63.4971,63.5844,1758004.0
2020-03-13 13:30:00,65.57,65.75,65.41,65.41,1900200.0,63.5747,63.7492,63.4196,63.4196,1900200.0
2020-03-13 13:35:00,65.41,65.44,65.03,65.19,2340568.0,63.4196,63.4487,63.0511,63.2063,2340568.0
2020-03-13 13:40:00,65.18,65.55,65.17,65.38,2145608.0,63.1966,63.5553,63.1869,63.3905,2145608.0
2020-03-13 13:45:00,65.38,65.75,65.36,65.74,2307604.0,63.3905,63.7492,63.3711,63.7395,2307604.0
2020-03-13 13:50:00,65.74,65.81,65.53,65.58,2754760.0,63.7395,63.8074,63.5359,63.5844,2754760.0
2020-03-13 13:55:00,65.58,66.0,65.2,65.59,1861548.0,63.5844,63.9916,63.216,63.5941,1861548.0
2020-03-13 14:00:00,65.58,65.61,64.99,65.11,2250228.0,63.5844,63.6135,63.0124,63.1287,2250228.0
2020-03-13 14:05:00,65.1,65.34,64.28,64.57,3179908.0,63.119,63.3517,62.324,62.6051,3179908.0
2020-03-13 14:10:00,64.55,64.88,64.48,64.63,2148524.0,62.5858,62.9057,62.5179,62.6633,2148524.0
2020-03-13 14:15:00,64.64,65.62,64.63,64.75,1991460.0,62.673,63.6232,62.6633,62.7797,1991460.0
2020-03-13 14:20:00,64.75,64.97,64.58,64.95,1605008.0,62.7797,62.993,62.6148,62.9736,1605008.0
2020-03-13 14:25:00,64.94,64.99,64.47,64.54,1691656.0,62.9639,63.0124,62.5082,62.5761,1691656.0
2020-03-13 14:30:00,64.52,64.67,64.14,64.62,2197368.0,62.5567,62.7021,62.1882,62.6536,2197368.0
2020-03-13 14:35:00,64.62,64.72,64.2,64.23,1766556.0,62.6536,62.7506,62.2464,62.2755,1766556.0
2020-03-13 14:40:00,64.23,65.01,64.04,64.94,3030228.0,62.2755,63.0318,62.0913,62.9639,3030228.0
2020-03-13 14:45:00,64.92,64.98,64.59,64.7,2337424.0,62.9445,63.0027,62.6245,62.7312,2337424.0
2020-03-13 14:50:00,64.69,64.99,64.57,64.72,1947120.0,62.7215,63.0124,62.6051,62.7506,1947120.0
2020-03-13 14:55:00,64.71,64.92,64.61,64.82,1600232.0,62.7409,62.9445,62.6439,62.8475,1600232.0
2020-03-13 15:00:00,64.8,65.49,64.7,65.2,2868872.0,62.8281,63.4971,62.7312,63.216,2868872.0
2020-03-13 15:05:00,65.22,65.5,65.14,65.17,1947964.0,63.2354,63.5068,63.1578,63.1869,1947964.0
2020-03-13 15:10:00,65.17,65.41,64.62,65.05,2370572.0,63.1869,63.4196,62.6536,63.0705,2370572.0
2020-03-13 15:15:00,65.04,65.32,64.95,65.16,2101524.0,63.0608,63.3323,62.9736,63.1772,2101524.0
2020-03-13 15:20:00,65.17,65.49,64.97,65.3,2428760.0,63.1869,63.4971,62.993,63.3129,2428760.0
2020-03-13 15:25:00,65.3,65.5,65.16,65.31,2403888.0,63.3129,63.5068,63.1772,63.3226,2403888.0
2020-03-13 15:30:00,65.31,65.46,63.59,64.18,4300452.0,63.3226,63.4681,61.655,62.227,4300452.0
2020-03-13 15:35:00,64.17,65.63,63.87,65.24,4415548.0,62.2173,63.6329,61.9264,63.2548,4415548.0
2020-03-13 15:40:00,65.21,66.0,64.98,65.87,4465704.0,63.2257,63.9916,63.0027,63.8656,4465704.0
2020-03-13 15:45:00,65.86,66.84,65.85,66.67,6793600.0,63.8559,64.8061,63.8462,64.6412,6793600.0
2020-03-13 15:50:00,66.67,67.99,66.66,67.97,10088464.0,64.6412,65.9211,64.6315,65.9017,10088464.0
2020-03-13 15:55:00,67.96,69.98,67.76,69.52,17465464.0,65.892,67.8505,65.6981,67.4045,17465464.0
2020-03-16 09:30:00,60.47,60.84,60.33,60.84,7317612.0,58.6299,58.9886,58.4942,58.9886,7317612.0
2020-03-16 09:35:00,60.84,60.84,60.84,60.84,0.0,58.9886,58.9886,58.9886,58.9886,0.0
2020-03-16 09:40:00,60.84,60.84,60.84,60.84,0.0,58.9886,58.9886,58.9886,58.9886,0.0
2020-03-16 09:45:00,60.0,62.0,60.0,61.57,11368784.0,58.1742,60.1133,58.1742,59.6964,11368784.0
2020-03-16 09:50:00,61.57,63.07,61.51,63.07,8536784.0,59.6964,61.1508,59.6383,61.1508,8536784.0
2020-03-16 09:55:00,63.11,63.37,62.31,62.43,7315012.0,61.1896,61.4417,60.4139,60.5303,7315012.0
2020-03-16 10:00:00,62.43,62.74,62.03,62.19,4810356.0,60.5303,60.8308,60.1424,60.2976,4810356.0
2020-03-16 10:05:00,62.18,63.06,62.16,62.95,4957228.0,60.2879,61.1411,60.2685,61.0344,4957228.0
2020-03-16 10:10:00,62.97,63.25,62.59,62.82,3564504.0,61.0538,61.3253,60.6854,60.9084,3564504.0
2020-03-16 10:15:00,62.82,62.82,62.28,62.41,3624744.0,60.9084,60.9084,60.3848,60.5109,3624744.0
2020-03-16 10:20:00,62.45,62.91,62.28,62.76,3551560.0,60.5497,60.9957,60.3848,60.8502,3551560.0
2020-03-16 10:25:00,62.76,63.06,62.25,62.34,3890412.0,60.8502,61.1411,60.3557,60.443,3890412.0
2020-03-16 10:30:00,62.34,63.22,62.33,63.2,3597252.0,60.443,61.2962,60.4333,61.2768,3597252.0
2020-03-16 10:35:00,63.2,63.75,63.05,63.71,4370460.0,61.2768,61.8101,61.1314,61.7713,4370460.0
2020-03-16 10:40:00,63.71,63.89,63.22,63.74,3446532.0,61.7713,61.9458,61.2962,61.8004,3446532.0
2020-03-16 10:45:00,63.73,64.2,63.71,63.89,4133912.0,61.7907,62.2464,61.7713,61.9458,4133912.0
2020-03-16 10:50:00,63.89,64.25,63.38,64.06,3668976.0,61.9458,62.2949,61.4514,62.1107,3668976.0
2020-03-16 10:55:00,64.07,64.31,62.96,63.61,3832400.0,62.1204,62.3531,61.0441,61.6744,3832400.0
2020-03-16 11:00:00,63.59,64.05,63.39,63.72,2772372.0,61.655,62.101,61.4611,61.781,2772372.0
2020-03-16 11:05:00,63.72,64.14,63.59,63.96,2855936.0,61.781,62.1882,61.655,62.0137,2855936.0
2020-03-16 11:10:00,63.96,64.48,63.78,64.02,3401180.0,62.0137,62.5179,61.8392,62.0719,3401180.0
2020-03-16 11:15:00,64.02,64.28,63.96,64.18,2305968.0,62.0719,62.324,62.0137,62.227,2305968.0
2020-03-16 11:20:00,64.17,64.66,64.1,64.59,3612684.0,62.2173,62.6924,62.1494,62.6245,3612684.0
2020-03-16 11:25:00,64.61,64.72,64.33,64.61,2647728.0,62.6439,62.7506,62.3724,62.6439,2647728.0
2020-03-16 11:30:00,64.61,64.77,63.88,63.97,3131108.0,62.6439,62.7991,61.9361,62.0234,3131108.0
2020-03-16 11:35:00,63.96,64.52,63.89,64.44,2517512.0,62.0137,62.5567,61.9458,62.4791,2517512.0
2020-03-16 11:40:00,64.44,64.58,64.02,64.14,2371560.0,62.4791,62.6148,62.0719,62.1882,2371560.0
2020-03-16 11:45:00,64.14,64.22,63.88,64.2,1759368.0,62.1882,62.2658,61.9361,62.2464,1759368.0
2020-03-16 11:50:00,64.21,64.35,64.06,64.17,1658324.0,62.2561,62.3918,62.1107,62.2173,1658324.0
2020-03-16 11:55:00,64.17,64.6,64.12,64.58,2265240.0,62.2173,62.6342,62.1688,62.6148,2265240.0
2020-03-16 12:00:00,64.58,64.6,64.11,64.55,1781392.0,62.6148,62.6342,62.1591,62.5858,1781392.0
2020-03-16 12:05:00,64.55,64.57,64.14,64.28,1421520.0,62.5858,62.6051,62.1882,62.324,1421520.0
2020-03-16 12:10:00,64.28,64.36,63.99,64.02,1413812.0,62.324,62.4015,62.0428,62.0719,1413812.0
2020-03-16 12:15:00,63.99,64.03,63.48,63.48,2103920.0,62.0428,62.0816,61.5483,61.5483,2103920.0
2020-03-16 12:20:00,63.48,63.71,63.44,63.57,1555548.0,61.5483,61.7713,61.5095,61.6356,1555548.0
2020-03-16 12:25:00,63.57,64.11,63.53,63.72,2140684.0,61.6356,62.1591,61.5968,61.781,2140684.0
2020-03-16 12:30:00,63.73,63.94,63.68,63.86,1277228.0,61.7907,61.9943,61.7422,61.9167,1277228.0
2020-03-16 12:35:00,63.86,64.17,63.68,63.84,1545508.0,61.9167,62.2173,61.7422,61.8974,1545508.0
2020-03-16 12:40:00,63.85,64.13,63.75,63.98,1317916.0,61.9071,62.1785,61.8101,62.0331,1317916.0
2020-03-16 12:45:00,64.01,64.08,63.68,63.71,1144404.0,62.0622,62.1301,61.7422,61.7713,1144404.0
2020-03-16 12:50:00,63.7,63.71,63.18,63.38,1962228.0,61.7616,61.7713,61.2574,61.4514,1962228.0
2020-03-16 12:55:00,63.38,63.47,63.17,63.38,1711928.0,61.4514,61.5386,61.2477,61.4514,1711928.0
2020-03-16 13:00:00,63.38,63.63,63.27,63.6,1421596.0,61.4514,61.6937,61.3447,61.6647,1421596.0
2020-03-16 13:05:00,63.6,63.63,63.29,63.42,1106804.0,61.6647,61.6937,61.3641,61.4901,1106804.0
2020-03-16 13:10:00,63.41,63.99,63.33,63.83,2251388.0,61.4804,62.0428,61.4029,61.8877,2251388.0
2020-03-16 13:15:00,63.85,63.86,63.51,63.63,1266804.0,61.9071,61.9167,61.5774,61.6937,1266804.0
2020-03-16 13:20:00,63.62,63.81,63.47,63.7,1174472.0,61.6841,61.8683,61.5386,61.7616,1174472.0
2020-03-16 13:25:00,63.69,63.73,63.43,63.58,1052668.0,61.7519,61.7907,61.4998,61.6453,1052668.0
2020-03-16 13:30:00,63.58,63.58,63.25,63.39,1509244.0,61.6453,61.6453,61.3253,61.4611,1509244.0
2020-03-16 13:35:00,63.39,63.41,63.04,63.22,1805676.0,61.4611,61.4804,61.1217,61.2962,1805676.0
2020-03-16 13:40:00,63.22,63.25,63.0,63.1,1471476.0,61.2962,61.3253,61.0829,61.1799,1471476.0
2020-03-16 13:45:00,63.1,63.25,63.0,63.02,1804704.0,61.1799,61.3253,61.0829,61.1023,1804704.0
2020-03-16 13:50:00,63.03,63.18,62.67,62.74,2426832.0,61.112,61.2574,60.763,60.8308,2426832.0
2020-03-16 13:55:00,62.73,63.19,62.72,62.77,1632984.0,60.8211,61.2671,60.8114,60.8599,1632984.0
2020-03-16 14:00:00,62.76,62.79,62.5,62.51,3411440.0,60.8502,60.8793,60.5981,60.6078,3411440.0
2020-03-16 14:05:00,62.5,62.74,62.44,62.51,2650716.0,60.5981,60.8308,60.54,60.6078,2650716.0
2020-03-16 14:10:00,62.51,62.71,62.51,62.71,1686072.0,60.6078,60.8017,60.6078,60.8017,1686072.0
2020-03-16 14:15:00,62.7,62.73,62.47,62.49,2112424.0,60.792,60.8211,60.569,60.5884,2112424.0
2020-03-16 14:20:00,62.5,62.57,62.4,62.49,2291112.0,60.5981,60.666,60.5012,60.5884,2291112.0
2020-03-16 14:25:00,62.49,62.75,62.48,62.74,2214460.0,60.5884,60.8405,60.5787,60.8308,2214460.0
2020-03-16 14:30:00,62.74,63.64,62.61,63.54,3446492.0,60.8308,61.7034,60.7048,61.6065,3446492.0
2020-03-16 14:35:00,63.53,63.75,62.88,62.88,3004152.0,61.5968,61.8101,60.9666,60.9666,3004152.0
2020-03-16 14:40:00,62.88,62.89,62.5,62.65,2182168.0,60.9666,60.9763,60.5981,60.7436,2182168.0
2020-03-16 14:45:00,62.66,62.85,62.5,62.71,2153024.0,60.7533,60.9375,60.5981,60.8017,2153024.0
2020-03-16 14:50:00,62.72,63.49,62.58,63.12,3016500.0,60.8114,61.558,60.6757,61.1993,3016500.0
2020-03-16 14:55:00,63.12,63.52,62.87,63.23,2258236.0,61.1993,61.5871,60.9569,61.3059,2258236.0
2020-03-16 15:00:00,63.2,63.81,63.18,63.36,2608340.0,61.2768,61.8683,61.2574,61.432,2608340.0
2020-03-16 15:05:00,63.35,63.72,63.07,63.15,2373508.0,61.4223,61.781,61.1508,61.2284,2373508.0
2020-03-16 15:10:00,63.16,63.35,62.84,62.85,1954696.0,61.238,61.4223,60.9278,60.9375,1954696.0
2020-03-16 15:15:00,62.86,63.5,62.84,63.17,2037392.0,60.9472,61.5677,60.9278,61.2477,2037392.0
2020-03-16 15:20:00,63.19,63.46,62.61,63.17,2654120.0,61.2671,61.5289,60.7048,61.2477,2654120.0
2020-03-16 15:25:00,63.18,63.28,62.56,62.6,2524616.0,61.2574,61.3544,60.6563,60.6951,2524616.0
2020-03-16 15:30:00,62.58,62.77,62.47,62.65,5489900.0,60.6757,60.8599,60.569,60.7436,5489900.0
2020-03-16 15:35:00,62.64,62.66,61.63,62.1,4493788.0,60.7339,60.7533,59.7546,60.2103,4493788.0
2020-03-16 15:40:00,62.1,63.08,61.77,63.06,4079528.0,60.2103,61.1605,59.8903,61.1411,4079528.0
2020-03-16 15:45:00,63.07,63.09,62.13,62.32,3701620.0,61.1508,61.1702,60.2394,60.4236,3701620.0
2020-03-16 15:50:00,62.28,62.5,61.53,61.55,5653468.0,60.3848,60.5981,59.6577,59.677,5653468.0
2020-03-16 15:55:00,61.53,61.54,60.0,60.37,15343488.0,59.6577,59.6673,58.1742,58.5329,15343488.0
2020-03-17 09:30:00,61.87,62.37,61.32,62.1,10859928.0,59.9873,60.4721,59.454,60.2103,10859928.0
2020-03-17 09:35:00,62.11,62.15,60.82,60.96,5313980.0,60.22,60.2588,58.9693,59.105,5313980.0
2020-03-17 09:40:00,60.96,61.0,60.13,60.13,5775084.0,59.105,59.1438,58.3003,58.3003,5775084.0
2020-03-17 09:45:00,60.13,60.94,60.13,60.21,6112832.0,58.3003,59.0856,58.3003,58.3778,6112832.0
2020-03-17 09:50:00,60.22,60.3,59.75,59.88,6425112.0,58.3875,58.4651,57.9318,58.0579,6425112.0
2020-03-17 09:55:00,59.88,60.45,59.77,60.1,4453292.0,58.0579,58.6105,57.9512,58.2712,4453292.0
2020-03-17 10:00:00,60.12,60.18,59.6,60.04,6136832.0,58.2906,58.3487,57.7864,58.213,6136832.0
2020-03-17 10:05:00,60.04,60.75,59.83,60.42,5479304.0,58.213,58.9014,58.0094,58.5814,5479304.0
2020-03-17 10:10:00,60.43,61.0,60.42,60.81,3887804.0,58.5911,59.1438,58.5814,58.9596,3887804.0
2020-03-17 10:15:00,60.82,61.13,60.41,60.91,3741288.0,58.9693,59.2698,58.5717,59.0565,3741288.0
2020-03-17 10:20:00,60.93,61.02,60.37,60.6,3349060.0,59.0759,59.1632,58.5329,58.756,3349060.0
2020-03-17 10:25:00,60.6,61.3,60.6,61.19,3075168.0,58.756,59.4346,58.756,59.328,3075168.0
2020-03-17 10:30:00,61.19,61.67,61.18,61.24,3901748.0,59.328,59.7934,59.3183,59.3765,3901748.0
2020-03-17 10:35:00,61.24,61.65,61.12,61.31,2716356.0,59.3765,59.774,59.2601,59.4443,2716356.0
2020-03-17 10:40:00,61.34,61.88,61.12,61.81,3196452.0,59.4734,59.997,59.2601,59.9291,3196452.0
2020-03-17 10:45:00,61.83,62.29,61.72,62.05,4135084.0,59.9485,60.3945,59.8419,60.1618,4135084.0
2020-03-17 10:50:00,62.06,62.49,61.84,62.47,3944656.0,60.1715,60.5884,59.9582,60.569,3944656.0
2020-03-17 10:55:00,62.46,62.82,62.16,62.58,5191048.0,60.5594,60.9084,60.2685,60.6757,5191048.0
2020-03-17 11:00:00,62.57,62.81,62.43,62.72,2741552.0,60.666,60.8987,60.5303,60.8114,2741552.0
2020-03-17 11:05:00,62.69,63.26,62.68,63.24,4639736.0,60.7824,61.335,60.7727,61.3156,4639736.0
2020-03-17 11:10:00,63.25,63.49,63.15,63.47,3865908.0,61.3253,61.558,61.2284,61.5386,3865908.0
2020-03-17 11:15:00,63.46,63.55,62.88,63.38,3361288.0,61.5289,61.6162,60.9666,61.4514,3361288.0
2020-03-17 11:20:00,63.39,63.48,62.94,62.96,3069280.0,61.4611,61.5483,61.0247,61.0441,3069280.0
2020-03-17 11:25:00,62.96,63.25,62.91,62.93,2002492.0,61.0441,61.3253,60.9957,61.015,2002492.0
2020-03-17 11:30:00,62.93,63.03,62.72,62.77,2366760.0,61.015,61.112,60.8114,60.8599,2366760.0
2020-03-17 11:35:00,62.77,62.77,62.17,62.28,2584792.0,60.8599,60.8599,60.2782,60.3848,2584792.0
2020-03-17 11:40:00,62.29,62.81,62.23,62.63,2742580.0,60.3945,60.8987,60.3363,60.7242,2742580.0
2020-03-17 11:45:00,62.68,63.02,62.63,62.95,2463788.0,60.7727,61.1023,60.7242,61.0344,2463788.0
2020-03-17 11:50:00,62.95,63.53,62.89,63.49,3604700.0,61.0344,61.5968,60.9763,61.558,3604700.0
2020-03-17 11:55:00,63.5,63.69,63.23,63.62,2311560.0,61.5677,61.7519,61.3059,61.6841,2311560.0
2020-03-17 12:00:00,63.61,63.9,63.55,63.79,3358976.0,61.6744,61.9555,61.6162,61.8489,3358976.0
2020-03-17 12:05:00,63.8,64.35,63.79,64.3,4211448.0,61.8586,62.3918,61.8489,62.3434,4211448.0
2020-03-17 12:10:00,64.31,64.4,64.01,64.33,3269544.0,62.3531,62.4403,62.0622,62.3724,3269544.0
2020-03-17 12:15:00,64.33,64.35,63.82,64.05,3933672.0,62.3724,62.3918,61.878,62.101,3933672.0
2020-03-17 12:20:00,64.04,64.17,63.46,63.49,3095060.0,62.0913,62.2173,61.5289,61.558,3095060.0
2020-03-17 12:25:00,63.49,63.62,63.14,63.21,2423820.0,61.558,61.6841,61.2187,61.2865,2423820.0
2020-03-17 12:30:00,63.23,63.6,63.21,63.31,2748032.0,61.3059,61.6647,61.2865,61.3835,2748032.0
2020-03-17 12:35:00,63.31,63.33,62.75,62.91,2359168.0,61.3835,61.4029,60.8405,60.9957,2359168.0
2020-03-17 12:40:00,62.9,62.97,62.54,62.64,2334988.0,60.986,61.0538,60.6369,60.7339,2334988.0
2020-03-17 12:45:00,62.65,62.91,62.63,62.88,1910120.0,60.7436,60.9957,60.7242,60.9666,1910120.0
2020-03-17 12:50:00,62.88,62.9,62.4,62.58,1909320.0,60.9666,60.986,60.5012,60.6757,1909320.0
2020-03-17 12:55:00,62.58,63.16,62.5,63.15,1817468.0,60.6757,61.238,60.5981,61.2284,1817468.0
2020-03-17 13:00:00,63.17,63.48,62.85,62.98,2399456.0,61.2477,61.5483,60.9375,61.0635,2399456.0
2020-03-17 13:05:00,62.98,63.16,62.51,62.57,1519580.0,61.0635,61.238,60.6078,60.666,1519580.0
2020-03-17 13:10:00,62.57,62.6,62.25,62.29,2061116.0,60.666,60.6951,60.3557,60.3945,2061116.0
2020-03-17 13:15:00,62.28,62.38,62.02,62.33,1799856.0,60.3848,60.4818,60.1327,60.4333,1799856.0
2020-03-17 13:20:00,62.33,62.84,62.27,62.69,1619652.0,60.4333,60.9278,60.3751,60.7824,1619652.0
2020-03-17 13:25:00,62.69,62.7,62.33,62.58,1382268.0,60.7824,60.792,60.4333,60.6757,1382268.0
2020-03-17 13:30:00,62.62,63.1,62.43,63.03,1680708.0,60.7145,61.1799,60.5303,61.112,1680708.0
2020-03-17 13:35:00,63.03,63.27,62.79,63.2,1698252.0,61.112,61.3447,60.8793,61.2768,1698252.0
2020-03-17 13:40:00,63.23,63.37,62.88,63.07,2140400.0,61.3059,61.4417,60.9666,61.1508,2140400.0
2020-03-17 13:45:00,63.05,63.52,62.93,63.27,2126776.0,61.1314,61.5871,61.015,61.3447,2126776.0
2020-03-17 13:50:00,63.27,63.52,63.13,63.23,1592688.0,61.3447,61.5871,61.209,61.3059,1592688.0
2020-03-17 13:55:00,63.2,63.49,63.14,63.3,1438300.0,61.2768,61.558,61.2187,61.3738,1438300.0
2020-03-17 14:00:00,63.3,63.48,62.84,63.05,1818412.0,61.3738,61.5483,60.9278,61.1314,1818412.0
2020-03-17 14:05:00,63.02,63.5,62.89,63.46,1764556.0,61.1023,61.5677,60.9763,61.5289,1764556.0
2020-03-17 14:10:00,63.45,63.72,63.4,63.58,2041196.0,61.5192,61.781,61.4707,61.6453,2041196.0
2020-03-17 14:15:00,63.59,64.01,63.52,63.95,2350196.0,61.655,62.0622,61.5871,62.004,2350196.0
2020-03-17 14:20:00,63.98,63.99,63.27,63.37,2350216.0,62.0331,62.0428,61.3447,61.4417,2350216.0
2020-03-17 14:25:00,63.36,63.75,63.29,63.72,2143456.0,61.432,61.8101,61.3641,61.781,2143456.0
2020-03-17 14:30:00,63.74,63.99,63.73,63.88,1985376.0,61.8004,62.0428,61.7907,61.9361,1985376.0
2020-03-17 14:35:00,63.88,64.06,63.76,63.89,2480352.0,61.9361,62.1107,61.8198,61.9458,2480352.0
2020-03-17 14:40:00,63.9,63.97,63.52,63.59,1619320.0,61.9555,62.0234,61.5871,61.655,1619320.0
2020-03-17 14:45:00,63.58,63.66,62.75,62.9,2512704.0,61.6453,61.7228,60.8405,60.986,2512704.0
2020-03-17 14:50:00,62.96,63.19,62.65,62.96,2073284.0,61.0441,61.2671,60.7436,61.0441,2073284.0
2020-03-17 14:55:00,62.96,63.37,62.96,63.28,1913812.0,61.0441,61.4417,61.0441,61.3544,1913812.0
2020-03-17 15:00:00,63.28,63.28,62.37,62.47,2807848.0,61.3544,61.3544,60.4721,60.569,2807848.0
2020-03-17 15:05:00,62.49,62.99,62.06,62.81,3112752.0,60.5884,61.0732,60.1715,60.8987,3112752.0
2020-03-17 15:10:00,62.78,63.09,62.64,62.9,2338808.0,60.8696,61.1702,60.7339,60.986,2338808.0
2020-03-17 15:15:00,62.9,63.02,62.77,62.79,1710452.0,60.986,61.1023,60.8599,60.8793,1710452.0
2020-03-17 15:20:00,62.83,62.91,62.5,62.68,1885904.0,60.9181,60.9957,60.5981,60.7727,1885904.0
2020-03-17 15:25:00,62.68,62.74,62.33,62.45,1948088.0,60.7727,60.8308,60.4333,60.5497,1948088.0
2020-03-17 15:30:00,62.45,63.24,62.33,63.17,2906428.0,60.5497,61.3156,60.4333,61.2477,2906428.0
2020-03-17 15:35:00,63.17,63.86,63.17,63.64,3835384.0,61.2477,61.9167,61.2477,61.7034,3835384.0
2020-03-17 15:40:00,63.66,64.14,63.61,63.92,4439216.0,61.7228,62.1882,61.6744,61.9749,4439216.0
2020-03-17 15:45:00,63.92,64.0,63.25,63.32,4383580.0,61.9749,62.0525,61.3253,61.3932,4383580.0
2020-03-17 15:50:00,63.29,63.78,62.5,63.21,5007620.0,61.3641,61.8392,60.5981,61.2865,5007620.0
2020-03-17 15:55:00,63.21,63.63,62.44,63.22,7672224.0,61.2865,61.6937,60.54,61.2962,7672224.0
2020-03-18 09:30:00,59.94,61.53,59.8,60.98,10050752.0,58.116,59.6577,57.9803,59.1244,10050752.0
2020-03-18 09:35:00,60.95,61.22,60.4,60.97,5206084.0,59.0953,59.3571,58.562,59.1147,5206084.0
2020-03-18 09:40:00,60.96,61.6,60.63,61.01,5338944.0,59.105,59.7255,58.785,59.1535,5338944.0
2020-03-18 09:45:00,60.96,61.02,60.5,60.89,3685516.0,59.105,59.1632,58.659,59.0371,3685516.0
2020-03-18 09:50:00,60.84,61.22,60.69,61.21,4099156.0,58.9886,59.3571,58.8432,59.3474,4099156.0
2020-03-18 09:55:00,61.2,61.44,60.8,61.18,4046052.0,59.3377,59.5704,58.9499,59.3183,4046052.0
2020-03-18 10:00:00,61.16,61.94,60.93,61.76,4292456.0,59.2989,60.0552,59.0759,59.8807,4292456.0
2020-03-18 10:05:00,61.75,62.0,61.34,61.39,3235564.0,59.871,60.1133,59.4734,59.5219,3235564.0
2020-03-18 10:10:00,61.4,61.67,61.35,61.51,2344564.0,59.5316,59.7934,59.4831,59.6383,2344564.0
2020-03-18 10:15:00,61.52,61.93,61.33,61.36,2432524.0,59.648,60.0455,59.4637,59.4928,2432524.0
2020-03-18 10:20:00,61.38,61.55,61.09,61.25,2127904.0,59.5122,59.677,59.231,59.3862,2127904.0
2020-03-18 10:25:00,61.25,61.85,61.25,61.81,2264440.0,59.3862,59.9679,59.3862,59.9291,2264440.0
2020-03-18 10:30:00,61.81,61.92,61.46,61.63,2185108.0,59.9291,60.0358,59.5898,59.7546,2185108.0
2020-03-18 10:35:00,61.65,61.79,61.47,61.72,1629172.0,59.774,59.9097,59.5995,59.8419,1629172.0
2020-03-18 10:40:00,61.71,61.99,61.6,61.78,2935284.0,59.8322,60.1037,59.7255,59.9,2935284.0
2020-03-18 10:45:00,61.77,61.87,61.35,61.58,2235512.0,59.8903,59.9873,59.4831,59.7061,2235512.0
2020-03-18 10:50:00,61.57,61.57,61.14,61.21,1962636.0,59.6964,59.6964,59.2795,59.3474,1962636.0
2020-03-18 10:55:00,61.22,61.46,61.13,61.34,1328732.0,59.3571,59.5898,59.2698,59.4734,1328732.0
2020-03-18 11:00:00,61.33,61.47,61.2,61.25,1728640.0,59.4637,59.5995,59.3377,59.3862,1728640.0
2020-03-18 11:05:00,61.27,61.28,60.94,60.98,2542332.0,59.4056,59.4153,59.0856,59.1244,2542332.0
2020-03-18 11:10:00,60.98,61.32,60.95,61.04,2440632.0,59.1244,59.454,59.0953,59.1826,2440632.0
2020-03-18 11:15:00,61.04,61.26,60.88,61.16,2612496.0,59.1826,59.3959,59.0274,59.2989,2612496.0
2020-03-18 11:20:00,61.16,61.44,61.12,61.23,2774436.0,59.2989,59.5704,59.2601,59.3668,2774436.0
2020-03-18 11:25:00,61.25,61.41,60.91,61.05,2051136.0,59.3862,59.5413,59.0565,59.1923,2051136.0
2020-03-18 11:30:00,61.06,61.27,60.84,61.04,2233404.0,59.202,59.4056,58.9886,59.1826,2233404.0
2020-03-18 11:35:00,61.06,61.36,61.0,61.12,2211556.0,59.202,59.4928,59.1438,59.2601,2211556.0
2020-03-18 11:40:00,61.12,61.31,60.94,61.05,1974312.0,59.2601,59.4443,59.0856,59.1923,1974312.0
2020-03-18 11:45:00,61.05,61.3,60.83,61.2,2158536.0,59.1923,59.4346,58.979,59.3377,2158536.0
2020-03-18 11:50:00,61.21,61.62,61.21,61.62,2731732.0,59.3474,59.7449,59.3474,59.7449,2731732.0
2020-03-18 11:55:00,61.61,61.7,61.38,61.52,1852500.0,59.7352,59.8225,59.5122,59.648,1852500.0
2020-03-18 12:00:00,61.51,61.57,61.16,61.16,1825156.0,59.6383,59.6964,59.2989,59.2989,1825156.0
2020-03-18 12:05:00,61.18,61.62,61.15,61.39,1986844.0,59.3183,59.7449,59.2892,59.5219,1986844.0
2020-03-18 12:10:00,61.37,61.62,61.17,61.18,1981712.0,59.5025,59.7449,59.3086,59.3183,1981712.0
2020-03-18 12:15:00,61.2,61.22,60.96,61.02,2231928.0,59.3377,59.3571,59.105,59.1632,2231928.0
2020-03-18 12:20:00,61.03,61.45,60.93,61.34,2047132.0,59.1729,59.5801,59.0759,59.4734,2047132.0
2020-03-18 12:25:00,61.33,61.57,61.18,61.51,1848240.0,59.4637,59.6964,59.3183,59.6383,1848240.0
2020-03-18 12:30:00,61.52,61.59,61.19,61.35,1787856.0,59.648,59.7158,59.328,59.4831,1787856.0
2020-03-18 12:35:00,61.35,61.49,61.16,61.45,1975132.0,59.4831,59.6189,59.2989,59.5801,1975132.0
2020-03-18 12:40:00,61.45,61.46,61.09,61.32,2378036.0,59.5801,59.5898,59.231,59.454,2378036.0
2020-03-18 12:45:00,61.33,61.42,60.88,60.95,2463920.0,59.4637,59.551,59.0274,59.0953,2463920.0
2020-03-18 12:50:00,60.94,61.09,60.67,60.68,2051532.0,59.0856,59.231,58.8238,58.8335,2051532.0
2020-03-18 12:55:00,60.7,60.73,60.5,60.52,782436.0,58.8529,58.882,58.659,58.6784,782436.0
2020-03-18 13:00:00,60.52,60.52,60.52,60.52,0.0,58.6784,58.6784,58.6784,58.6784,0.0
2020-03-18 13:05:00,60.52,60.52,60.52,60.52,0.0,58.6784,58.6784,58.6784,58.6784,0.0
2020-03-18 13:10:00,60.07,60.81,60.07,60.16,3592872.0,58.2421,58.9596,58.2421,58.3293,3592872.0
2020-03-18 13:15:00,60.14,60.5,60.05,60.49,3496468.0,58.3099,58.659,58.2227,58.6493,3496468.0
2020-03-18 13:20:00,60.49,60.63,60.28,60.45,2950780.0,58.6493,58.785,58.4457,58.6105,2950780.0
2020-03-18 13:25:00,60.45,60.55,60.08,60.13,2425752.0,58.6105,58.7075,58.2518,58.3003,2425752.0
2020-03-18 13:30:00,60.1,60.14,59.5,59.6,4881636.0,58.2712,58.3099,57.6894,57.7864,4881636.0
2020-03-18 13:35:00,59.6,60.38,59.5,60.17,4124380.0,57.7864,58.5426,57.6894,58.339,4124380.0
2020-03-18 13:40:00,60.15,60.56,59.94,60.34,2683496.0,58.3196,58.7172,58.116,58.5039,2683496.0
2020-03-18 13:45:00,60.35,60.49,59.92,60.38,2342140.0,58.5136,58.6493,58.0966,58.5426,2342140.0
2020-03-18 13:50:00,60.44,60.5,60.05,60.33,1794204.0,58.6008,58.659,58.2227,58.4942,1794204.0
2020-03-18 13:55:00,60.33,60.4,60.08,60.27,1456748.0,58.4942,58.562,58.2518,58.436,1456748.0
2020-03-18 14:00:00,60.3,60.36,59.88,59.97,1773608.0,58.4651,58.5233,58.0579,58.1451,1773608.0
2020-03-18 14:05:00,59.97,60.23,59.8,59.89,2100024.0,58.1451,58.3972,57.9803,58.0676,2100024.0
2020-03-18 14:10:00,59.9,59.93,59.57,59.8,2334352.0,58.0773,58.1063,57.7573,57.9803,2334352.0
2020-03-18 14:15:00,59.78,60.0,59.56,59.56,2219360.0,57.9609,58.1742,57.7476,57.7476,2219360.0
2020-03-18 14:20:00,59.56,59.89,59.52,59.66,2359840.0,57.7476,58.0676,57.7088,57.8446,2359840.0
2020-03-18 14:25:00,59.65,59.65,59.32,59.45,3971460.0,57.8349,57.8349,57.5149,57.6409,3971460.0
2020-03-18 14:30:00,59.46,59.84,59.28,59.62,2570416.0,57.6506,58.0191,57.4761,57.8058,2570416.0
2020-03-18 14:35:00,59.64,60.12,59.64,60.07,2868996.0,57.8252,58.2906,57.8252,58.2421,2868996.0
2020-03-18 14:40:00,60.09,60.23,59.62,59.99,2662096.0,58.2615,58.3972,57.8058,58.1645,2662096.0
2020-03-18 14:45:00,59.97,60.15,59.63,59.76,2276944.0,58.1451,58.3196,57.8155,57.9415,2276944.0
2020-03-18 14:50:00,59.78,60.28,59.74,60.24,2426716.0,57.9609,58.4457,57.9221,58.4069,2426716.0
2020-03-18 14:55:00,60.24,60.5,60.03,60.49,2937788.0,58.4069,58.659,58.2033,58.6493,2937788.0
2020-03-18 15:00:00,60.49,60.5,59.69,59.84,3253796.0,58.6493,58.659,57.8736,58.0191,3253796.0
2020-03-18 15:05:00,59.83,60.34,59.81,60.2,2802836.0,58.0094,58.5039,57.99,58.3681,2802836.0
2020-03-18 15:10:00,60.19,60.52,60.18,60.26,3345832.0,58.3584,58.6784,58.3487,58.4263,3345832.0
2020-03-18 15:15:00,60.27,60.37,59.85,60.05,3069968.0,58.436,58.5329,58.0288,58.2227,3069968.0
2020-03-18 15:20:00,60.03,60.1,59.69,59.74,2328864.0,58.2033,58.2712,57.8736,57.9221,2328864.0
2020-03-18 15:25:00,59.75,60.05,59.69,59.83,2759492.0,57.9318,58.2227,57.8736,58.0094,2759492.0
2020-03-18 15:30:00,59.81,60.25,59.7,60.03,3011268.0,57.99,58.4166,57.8833,58.2033,3011268.0
2020-03-18 15:35:00,60.02,60.04,59.68,59.86,2769196.0,58.1936,58.213,57.8639,58.0385,2769196.0
2020-03-18 15:40:00,59.87,60.46,59.82,60.34,3312012.0,58.0482,58.6202,57.9997,58.5039,3312012.0
2020-03-18 15:45:00,60.33,60.85,60.06,60.81,3898644.0,58.4942,58.9983,58.2324,58.9596,3898644.0
2020-03-18 15:50:00,60.81,61.77,60.65,61.46,6336628.0,58.9596,59.8903,58.8044,59.5898,6336628.0
2020-03-18 15:55:00,61.46,62.5,60.61,62.25,10696140.0,59.5898,60.5981,58.7656,60.3557,10696140.0
2020-03-19 09:30:00,61.85,62.25,60.95,61.35,7491048.0,59.9679,60.3557,59.0953,59.4831,7491048.0
2020-03-19 09:35:00,61.36,61.47,60.81,61.02,3760700.0,59.4928,59.5995,58.9596,59.1632,3760700.0
2020-03-19 09:40:00,61.03,61.21,60.65,60.91,4139884.0,59.1729,59.3474,58.8044,59.0565,4139884.0
2020-03-19 09:45:00,60.92,61.64,60.79,61.57,3987492.0,59.0662,59.7643,58.9402,59.6964,3987492.0
2020-03-19 09:50:00,61.57,62.1,61.45,62.02,4155388.0,59.6964,60.2103,59.5801,60.1327,4155388.0
2020-03-19 09:55:00,62.02,62.6,61.99,62.54,4788048.0,60.1327,60.6951,60.1037,60.6369,4788048.0
2020-03-19 10:00:00,62.54,62.55,62.15,62.43,3319780.0,60.6369,60.6466,60.2588,60.5303,3319780.0
2020-03-19 10:05:00,62.45,62.77,62.18,62.5,4111108.0,60.5497,60.8599,60.2879,60.5981,4111108.0
2020-03-19 10:10:00,62.5,63.02,62.13,63.02,4340880.0,60.5981,61.1023,60.2394,61.1023,4340880.0
2020-03-19 10:15:00,63.01,63.21,62.51,62.63,4380900.0,61.0926,61.2865,60.6078,60.7242,4380900.0
2020-03-19 10:20:00,62.61,62.87,62.5,62.55,2831836.0,60.7048,60.9569,60.5981,60.6466,2831836.0
2020-03-19 10:25:00,62.54,62.58,62.0,62.2,3784948.0,60.6369,60.6757,60.1133,60.3073,3784948.0
2020-03-19 10:30:00,62.2,62.44,61.96,62.37,3346892.0,60.3073,60.54,60.0746,60.4721,3346892.0
2020-03-19 10:35:00,62.37,62.38,61.47,61.53,3592668.0,60.4721,60.4818,59.5995,59.6577,3592668.0
2020-03-19 10:40:00,61.53,61.63,61.0,61.36,3793884.0,59.6577,59.7546,59.1438,59.4928,3793884.0
2020-03-19 10:45:00,61.37,61.49,60.75,60.79,3355876.0,59.5025,59.6189,58.9014,58.9402,3355876.0
2020-03-19 10:50:00,60.78,61.1,60.74,61.06,2185616.0,58.9305,59.2407,58.8917,59.202,2185616.0
2020-03-19 10:55:00,61.05,61.58,61.0,61.16,2791128.0,59.1923,59.7061,59.1438,59.2989,2791128.0
2020-03-19 11:00:00,61.19,61.58,61.14,61.33,2470952.0,59.328,59.7061,59.2795,59.4637,2470952.0
2020-03-19 11:05:00,61.37,61.48,61.18,61.32,1580000.0,59.5025,59.6092,59.3183,59.454,1580000.0
2020-03-19 11:10:00,61.33,61.84,61.2,61.74,2814000.0,59.4637,59.9582,59.3377,59.8613,2814000.0
2020-03-19 11:15:00,61.75,62.0,61.63,61.89,2432896.0,59.871,60.1133,59.7546,60.0067,2432896.0
2020-03-19 11:20:00,61.9,62.3,61.83,62.21,2562048.0,60.0164,60.4042,59.9485,60.317,2562048.0
2020-03-19 11:25:00,62.19,62.5,62.17,62.42,3148936.0,60.2976,60.5981,60.2782,60.5206,3148936.0
2020-03-19 11:30:00,62.42,62.43,62.08,62.4,2615192.0,60.5206,60.5303,60.1909,60.5012,2615192.0
2020-03-19 11:35:00,62.39,62.81,62.17,62.38,3552940.0,60.4915,60.8987,60.2782,60.4818,3552940.0
2020-03-19 11:40:00,62.39,62.74,62.25,62.5,2682036.0,60.4915,60.8308,60.3557,60.5981,2682036.0
2020-03-19 11:45:00,62.49,62.67,62.35,62.59,1845780.0,60.5884,60.763,60.4527,60.6854,1845780.0
2020-03-19 11:50:00,62.58,62.59,62.23,62.4,2069836.0,60.6757,60.6854,60.3363,60.5012,2069836.0
2020-03-19 11:55:00,62.39,62.56,61.73,61.79,3028120.0,60.4915,60.6563,59.8516,59.9097,3028120.0
2020-03-19 12:00:00,61.78,62.1,61.67,61.78,2180200.0,59.9,60.2103,59.7934,59.9,2180200.0
2020-03-19 12:05:00,61.78,62.18,61.77,61.87,1848528.0,59.9,60.2879,59.8903,59.9873,1848528.0
2020-03-19 12:10:00,61.86,61.9,61.45,61.7,2209128.0,59.9776,60.0164,59.5801,59.8225,2209128.0
2020-03-19 12:15:00,61.71,61.75,61.31,61.67,1804748.0,59.8322,59.871,59.4443,59.7934,1804748.0
2020-03-19 12:20:00,61.66,61.94,61.54,61.62,2027380.0,59.7837,60.0552,59.6673,59.7449,2027380.0
2020-03-19 12:25:00,61.64,61.88,61.43,61.77,1998932.0,59.7643,59.997,59.5607,59.8903,1998932.0
2020-03-19 12:30:00,61.77,61.81,61.41,61.5,1683692.0,59.8903,59.9291,59.5413,59.6286,1683692.0
2020-03-19 12:35:00,61.52,61.65,61.3,61.52,2148744.0,59.648,59.774,59.4346,59.648,2148744.0
2020-03-19 12:40:00,61.51,61.75,61.33,61.67,2209500.0,59.6383,59.871,59.4637,59.7934,2209500.0
2020-03-19 12:45:00,61.68,61.97,61.63,61.74,2102388.0,59.8031,60.0843,59.7546,59.8613,2102388.0
2020-03-19 12:50:00,61.73,62.31,61.66,62.23,2233036.0,59.8516,60.4139,59.7837,60.3363,2233036.0
2020-03-19 12:55:00,62.24,62.3,61.66,61.9,2322060.0,60.346,60.4042,59.7837,60.0164,2322060.0
2020-03-19 13:00:00,61.9,62.08,61.77,61.95,1731260.0,60.0164,60.1909,59.8903,60.0649,1731260.0
2020-03-19 13:05:00,61.96,62.23,61.82,62.13,1399688.0,60.0746,60.3363,59.9388,60.2394,1399688.0
2020-03-19 13:10:00,62.13,62.43,62.1,62.12,1973252.0,60.2394,60.5303,60.2103,60.2297,1973252.0
2020-03-19 13:15:00,62.15,62.23,61.88,62.15,1525076.0,60.2588,60.3363,59.997,60.2588,1525076.0
2020-03-19 13:20:00,62.14,62.28,61.99,62.23,1419404.0,60.2491,60.3848,60.1037,60.3363,1419404.0
2020-03-19 13:25:00,62.22,62.26,61.91,61.98,1419136.0,60.3267,60.3654,60.0261,60.094,1419136.0
2020-03-19 13:30:00,61.98,62.06,61.8,62.02,1239432.0,60.094,60.1715,59.9194,60.1327,1239432.0
2020-03-19 13:35:00,62.02,62.13,61.87,62.02,1206020.0,60.1327,60.2394,59.9873,60.1327,1206020.0
2020-03-19 13:40:00,62.01,62.27,61.87,62.17,1400676.0,60.123,60.3751,59.9873,60.2782,1400676.0
2020-03-19 13:45:00,62.17,62.36,62.14,62.26,1330760.0,60.2782,60.4624,60.2491,60.3654,1330760.0
2020-03-19 13:50:00,62.24,62.62,62.24,62.52,2621840.0,60.346,60.7145,60.346,60.6175,2621840.0
2020-03-19 13:55:00,62.52,62.66,62.29,62.34,2003712.0,60.6175,60.7533,60.3945,60.443,2003712.0
2020-03-19 14:00:00,62.35,62.49,62.16,62.18,1665632.0,60.4527,60.5884,60.2685,60.2879,1665632.0
2020-03-19 14:05:00,62.18,62.34,62.02,62.13,1382284.0,60.2879,60.443,60.1327,60.2394,1382284.0
2020-03-19 14:10:00,62.16,62.41,62.15,62.41,1559228.0,60.2685,60.5109,60.2588,60.5109,1559228.0
2020-03-19 14:15:00,62.4,62.46,62.21,62.43,1295100.0,60.5012,60.5594,60.317,60.5303,1295100.0
2020-03-19 14:20:00,62.42,62.56,62.24,62.52,1557044.0,60.5206,60.6563,60.346,60.6175,1557044.0
2020-03-19 14:25:00,62.53,62.58,62.29,62.44,1773816.0,60.6272,60.6757,60.3945,60.54,1773816.0
2020-03-19 14:30:00,62.44,62.67,62.4,62.5,1806760.0,60.54,60.763,60.5012,60.5981,1806760.0
2020-03-19 14:35:00,62.5,62.69,62.42,62.64,1941392.0,60.5981,60.7824,60.5206,60.7339,1941392.0
2020-03-19 14:40:00,62.68,62.96,62.58,62.8,3017024.0,60.7727,61.0441,60.6757,60.889,3017024.0
2020-03-19 14:45:00,62.8,62.94,62.59,62.82,1998980.0,60.889,61.0247,60.6854,60.9084,1998980.0
2020-03-19 14:50:00,62.83,62.92,62.33,62.38,2206416.0,60.9181,61.0054,60.4333,60.4818,2206416.0
2020-03-19 14:55:00,62.4,62.56,62.3,62.4,1710304.0,60.5012,60.6563,60.4042,60.5012,1710304.0
2020-03-19 15:00:00,62.39,62.39,61.74,62.06,2763148.0,60.4915,60.4915,59.8613,60.1715,2763148.0
2020-03-19 15:05:00,62.07,62.3,61.85,61.89,2006204.0,60.1812,60.4042,59.9679,60.0067,2006204.0
2020-03-19 15:10:00,61.9,62.38,61.67,62.27,2539152.0,60.0164,60.4818,59.7934,60.3751,2539152.0
2020-03-19 15:15:00,62.29,62.47,61.96,62.21,2545212.0,60.3945,60.569,60.0746,60.317,2545212.0
2020-03-19 15:20:00,62.21,62.43,61.92,62.43,1974860.0,60.317,60.5303,60.0358,60.5303,1974860.0
2020-03-19 15:25:00,62.44,62.53,62.12,62.16,1979296.0,60.54,60.6272,60.2297,60.2685,1979296.0
2020-03-19 15:30:00,62.17,62.41,61.95,62.23,1808644.0,60.2782,60.5109,60.0649,60.3363,1808644.0
2020-03-19 15:35:00,62.22,62.34,61.97,62.22,2064132.0,60.3267,60.443,60.0843,60.3267,2064132.0
2020-03-19 15:40:00,62.21,62.51,62.04,62.43,2522580.0,60.317,60.6078,60.1521,60.5303,2522580.0
2020-03-19 15:45:00,62.43,62.5,62.14,62.28,2353748.0,60.5303,60.5981,60.2491,60.3848,2353748.0
2020-03-19 15:50:00,62.3,62.31,61.06,61.56,6069600.0,60.4042,60.4139,59.202,59.6867,6069600.0
2020-03-19 15:55:00,61.56,62.13,60.92,61.19,6237896.0,59.6867,60.2394,59.0662,59.328,6237896.0
2020-03-20 09:30:00,61.8,62.31,61.71,62.24,23358968.0,59.9194,60.4139,59.8322,60.346,23358968.0
2020-03-20 09:35:00,62.24,62.68,61.88,62.13,5947692.0,60.346,60.7727,59.997,60.2394,5947692.0
2020-03-20 09:40:00,62.12,62.36,61.62,61.72,3849204.0,60.2297,60.4624,59.7449,59.8419,3849204.0
2020-03-20 09:45:00,61.74,62.12,61.54,61.88,3809460.0,59.8613,60.2297,59.6673,59.997,3809460.0
2020-03-20 09:50:00,61.87,62.43,61.8,62.22,3278208.0,59.9873,60.5303,59.9194,60.3267,3278208.0
2020-03-20 09:55:00,62.22,62.38,61.9,62.1,2764532.0,60.3267,60.4818,60.0164,60.2103,2764532.0
2020-03-20 10:00:00,62.09,62.51,62.02,62.48,3505588.0,60.2006,60.6078,60.1327,60.5787,3505588.0
2020-03-20 10:05:00,62.48,62.51,62.24,62.34,2762876.0,60.5787,60.6078,60.346,60.443,2762876.0
2020-03-20 10:10:00,62.34,62.51,62.13,62.32,2718204.0,60.443,60.6078,60.2394,60.4236,2718204.0
2020-03-20 10:15:00,62.32,62.64,62.32,62.58,3265700.0,60.4236,60.7339,60.4236,60.6757,3265700.0
2020-03-20 10:20:00,62.57,62.82,62.46,62.74,2889220.0,60.666,60.9084,60.5594,60.8308,2889220.0
2020-03-20 10:25:00,62.74,62.87,62.57,62.62,2878428.0,60.8308,60.9569,60.666,60.7145,2878428.0
2020-03-20 10:30:00,62.6,62.94,62.58,62.77,2306628.0,60.6951,61.0247,60.6757,60.8599,2306628.0
2020-03-20 10:35:00,62.78,62.87,62.67,62.82,2327168.0,60.8696,60.9569,60.763,60.9084,2327168.0
2020-03-20 10:40:00,62.82,62.88,62.44,62.53,2534152.0,60.9084,60.9666,60.54,60.6272,2534152.0
2020-03-20 10:45:00,62.51,62.73,62.32,62.65,2265852.0,60.6078,60.8211,60.4236,60.7436,2265852.0
2020-03-20 10:50:00,62.64,62.96,62.63,62.88,2159552.0,60.7339,61.0441,60.7242,60.9666,2159552.0
2020-03-20 10:55:00,62.88,62.95,62.72,62.91,2347096.0,60.9666,61.0344,60.8114,60.9957,2347096.0
2020-03-20 11:00:00,62.91,62.94,62.65,62.7,2030252.0,60.9957,61.0247,60.7436,60.792,2030252.0
2020-03-20 11:05:00,62.7,62.85,62.53,62.8,2214668.0,60.792,60.9375,60.6272,60.889,2214668.0
2020-03-20 11:10:00,62.8,62.91,62.56,62.59,2213424.0,60.889,60.9957,60.6563,60.6854,2213424.0
2020-03-20 11:15:00,62.58,62.67,62.46,62.5,2535572.0,60.6757,60.763,60.5594,60.5981,2535572.0
2020-03-20 11:20:00,62.49,62.56,62.08,62.1,3204272.0,60.5884,60.6563,60.1909,60.2103,3204272.0
2020-03-20 11:25:00,62.09,62.49,62.01,62.29,2732404.0,60.2006,60.5884,60.123,60.3945,2732404.0
2020-03-20 11:30:00,62.29,62.45,62.07,62.27,2642420.0,60.3945,60.5497,60.1812,60.3751,2642420.0
2020-03-20 11:35:00,62.27,62.52,62.08,62.35,2401724.0,60.3751,60.6175,60.1909,60.4527,2401724.0
2020-03-20 11:40:00,62.34,62.51,62.24,62.27,2117456.0,60.443,60.6078,60.346,60.3751,2117456.0
2020-03-20 11:45:00,62.26,62.41,62.07,62.32,1756036.0,60.3654,60.5109,60.1812,60.4236,1756036.0
2020-03-20 11:50:00,62.32,62.46,62.06,62.12,2174820.0,60.4236,60.5594,60.1715,60.2297,2174820.0
2020-03-20 11:55:00,62.13,62.26,62.07,62.14,1780000.0,60.2394,60.3654,60.1812,60.2491,1780000.0
2020-03-20 12:00:00,62.13,62.26,62.02,62.08,1729736.0,60.2394,60.3654,60.1327,60.1909,1729736.0
2020-03-20 12:05:00,62.08,62.1,61.53,61.54,2940592.0,60.1909,60.2103,59.6577,59.6673,2940592.0
2020-03-20 12:10:00,61.53,61.85,61.48,61.7,2642188.0,59.6577,59.9679,59.6092,59.8225,2642188.0
2020-03-20 12:15:00,61.7,61.8,61.48,61.53,1913796.0,59.8225,59.9194,59.6092,59.6577,1913796.0
2020-03-20 12:20:00,61.53,61.68,61.28,61.51,2224900.0,59.6577,59.8031,59.4153,59.6383,2224900.0
2020-03-20 12:25:00,61.51,61.56,61.09,61.38,2689940.0,59.6383,59.6867,59.231,59.5122,2689940.0
2020-03-20 12:30:00,61.39,61.66,61.23,61.63,2214120.0,59.5219,59.7837,59.3668,59.7546,2214120.0
2020-03-20 12:35:00,61.63,61.64,61.41,61.49,1533408.0,59.7546,59.7643,59.5413,59.6189,1533408.0
2020-03-20 12:40:00,61.49,61.79,61.4,61.74,1801980.0,59.6189,59.9097,59.5316,59.8613,1801980.0
2020-03-20 12:45:00,61.75,62.0,61.69,61.9,2067952.0,59.871,60.1133,59.8128,60.0164,2067952.0
2020-03-20 12:50:00,61.89,62.25,61.88,62.13,2218760.0,60.0067,60.3557,59.997,60.2394,2218760.0
2020-03-20 12:55:00,62.13,62.26,61.9,61.92,2124256.0,60.2394,60.3654,60.0164,60.0358,2124256.0
2020-03-20 13:00:00,61.92,62.35,61.88,62.09,2019284.0,60.0358,60.4527,59.997,60.2006,2019284.0
2020-03-20 13:05:00,62.1,62.35,62.08,62.27,1375304.0,60.2103,60.4527,60.1909,60.3751,1375304.0
2020-03-20 13:10:00,62.3,62.42,62.1,62.17,2017876.0,60.4042,60.5206,60.2103,60.2782,2017876.0
2020-03-20 13:15:00,62.19,62.42,62.1,62.26,1981872.0,60.2976,60.5206,60.2103,60.3654,1981872.0
2020-03-20 13:20:00,62.24,62.36,61.94,61.96,1729760.0,60.346,60.4624,60.0552,60.0746,1729760.0
2020-03-20 13:25:00,61.97,62.0,61.77,61.98,1917692.0,60.0843,60.1133,59.8903,60.094,1917692.0
2020-03-20 13:30:00,61.97,62.2,61.83,61.96,1638756.0,60.0843,60.3073,59.9485,60.0746,1638756.0
2020-03-20 13:35:00,61.97,62.08,61.77,61.99,1850220.0,60.0843,60.1909,59.8903,60.1037,1850220.0
2020-03-20 13:40:00,61.97,62.08,61.87,61.91,1291084.0,60.0843,60.1909,59.9873,60.0261,1291084.0
2020-03-20 13:45:00,61.93,62.02,61.58,61.67,1662724.0,60.0455,60.1327,59.7061,59.7934,1662724.0
2020-03-20 13:50:00,61.64,61.82,61.6,61.66,1346244.0,59.7643,59.9388,59.7255,59.7837,1346244.0
2020-03-20 13:55:00,61.65,61.79,61.6,61.78,1414616.0,59.774,59.9097,59.7255,59.9,1414616.0
2020-03-20 14:00:00,61.78,61.85,61.65,61.73,1680624.0,59.9,59.9679,59.774,59.8516,1680624.0
2020-03-20 14:05:00,61.73,62.02,61.71,61.88,1819532.0,59.8516,60.1327,59.8322,59.997,1819532.0
2020-03-20 14:10:00,61.87,61.96,61.59,61.6,1669400.0,59.9873,60.0746,59.7158,59.7255,1669400.0
2020-03-20 14:15:00,61.6,61.62,61.42,61.48,2420168.0,59.7255,59.7449,59.551,59.6092,2420168.0
2020-03-20 14:20:00,61.49,61.71,61.24,61.33,2399972.0,59.6189,59.8322,59.3765,59.4637,2399972.0
2020-03-20 14:25:00,61.33,61.42,61.19,61.32,2493340.0,59.4637,59.551,59.328,59.454,2493340.0
2020-03-20 14:30:00,61.31,61.49,61.18,61.2,2294188.0,59.4443,59.6189,59.3183,59.3377,2294188.0
2020-03-20 14:35:00,61.2,61.29,60.79,60.97,2989988.0,59.3377,59.425,58.9402,59.1147,2989988.0
2020-03-20 14:40:00,60.98,61.08,60.74,60.85,2372556.0,59.1244,59.2213,58.8917,58.9983,2372556.0
2020-03-20 14:45:00,60.86,61.18,60.85,60.91,2409136.0,59.008,59.3183,58.9983,59.0565,2409136.0
2020-03-20 14:50:00,60.92,61.0,60.53,60.53,2775108.0,59.0662,59.1438,58.6881,58.6881,2775108.0
2020-03-20 14:55:00,60.54,60.63,60.24,60.39,3402432.0,58.6978,58.785,58.4069,58.5523,3402432.0
2020-03-20 15:00:00,60.39,60.74,60.25,60.33,3013452.0,58.5523,58.8917,58.4166,58.4942,3013452.0
2020-03-20 15:05:00,60.32,60.62,60.31,60.5,2526420.0,58.4845,58.7753,58.4748,58.659,2526420.0
2020-03-20 15:10:00,60.49,60.76,60.44,60.46,2569228.0,58.6493,58.9111,58.6008,58.6202,2569228.0
2020-03-20 15:15:00,60.46,60.56,60.0,60.03,2820616.0,58.6202,58.7172,58.1742,58.2033,2820616.0
2020-03-20 15:20:00,60.03,60.29,60.0,60.03,2490492.0,58.2033,58.4554,58.1742,58.2033,2490492.0
2020-03-20 15:25:00,60.04,60.7,60.0,60.44,3934120.0,58.213,58.8529,58.1742,58.6008,3934120.0
2020-03-20 15:30:00,60.45,60.66,59.73,59.94,5426464.0,58.6105,58.8141,57.9124,58.116,5426464.0
2020-03-20 15:35:00,59.94,59.95,58.82,58.82,7725068.0,58.116,58.1257,57.0301,57.0301,7725068.0
2020-03-20 15:40:00,58.84,59.28,58.75,58.98,7222748.0,57.0495,57.4761,56.9622,57.1852,7222748.0
2020-03-20 15:45:00,58.97,59.25,58.05,58.08,8937496.0,57.1756,57.447,56.2835,56.3126,8937496.0
2020-03-20 15:50:00,58.08,58.09,57.05,57.52,16964116.0,56.3126,56.3223,55.314,55.7697,16964116.0
2020-03-20 15:55:00,57.5,58.06,57.0,57.19,18215588.0,55.7503,56.2932,55.2655,55.4497,18215588.0
2020-03-23 09:30:00,57.02,57.13,55.59,56.23,14074576.0,55.2849,55.3915,53.8984,54.5189,14074576.0
2020-03-23 09:35:00,56.16,56.41,54.5,55.1,7372160.0,54.4511,54.6935,52.8416,53.4233,7372160.0
2020-03-23 09:40:00,55.1,55.78,55.03,55.22,5302216.0,53.4233,54.0826,53.3554,53.5397,5302216.0
2020-03-23 09:45:00,55.2,56.12,54.99,55.89,5310564.0,53.5203,54.4123,53.3167,54.1893,5310564.0
2020-03-23 09:50:00,55.9,56.25,55.62,55.8,4805924.0,54.199,54.5383,53.9275,54.102,4805924.0
2020-03-23 09:55:00,55.8,56.15,55.77,56.04,3775856.0,54.102,54.4414,54.0729,54.3347,3775856.0
2020-03-23 10:00:00,56.05,56.1,55.1,55.34,4422920.0,54.3444,54.3929,53.4233,53.656,4422920.0
2020-03-23 10:05:00,55.35,55.71,55.33,55.46,3187076.0,53.6657,54.0148,53.6463,53.7724,3187076.0
2020-03-23 10:10:00,55.46,56.04,55.41,56.01,3992028.0,53.7724,54.3347,53.7239,54.3056,3992028.0
2020-03-23 10:15:00,56.01,56.17,55.16,55.19,3989552.0,54.3056,54.4608,53.4815,53.5106,3989552.0
2020-03-23 10:20:00,55.2,55.59,55.0,55.51,3770704.0,53.5203,53.8984,53.3264,53.8208,3770704.0
2020-03-23 10:25:00,55.49,55.63,55.19,55.44,2234384.0,53.8014,53.9372,53.5106,53.753,2234384.0
2020-03-23 10:30:00,55.44,55.84,55.31,55.69,2493692.0,53.753,54.1408,53.6269,53.9954,2493692.0
2020-03-23 10:35:00,55.72,55.78,55.39,55.63,1901168.0,54.0244,54.0826,53.7045,53.9372,1901168.0
2020-03-23 10:40:00,55.62,55.89,55.39,55.6,2387064.0,53.9275,54.1893,53.7045,53.9081,2387064.0
2020-03-23 10:45:00,55.61,55.63,55.23,55.45,2604080.0,53.9178,53.9372,53.5494,53.7627,2604080.0
2020-03-23 10:50:00,55.45,55.66,55.04,55.16,1881260.0,53.7627,53.9663,53.3651,53.4815,1881260.0
2020-03-23 10:55:00,55.13,55.14,54.65,54.76,4231588.0,53.4524,53.4621,52.987,53.0937,4231588.0
2020-03-23 11:00:00,54.78,55.33,54.76,55.13,3387228.0,53.1131,53.6463,53.0937,53.4524,3387228.0
2020-03-23 11:05:00,55.13,55.2,54.81,54.83,2193868.0,53.4524,53.5203,53.1421,53.1615,2193868.0
2020-03-23 11:10:00,54.83,55.13,54.26,54.47,3932016.0,53.1615,53.4524,52.6089,52.8125,3932016.0
2020-03-23 11:15:00,54.48,54.68,54.16,54.26,2677544.0,52.8222,53.0161,52.5119,52.6089,2677544.0
2020-03-23 11:20:00,54.27,54.27,53.79,53.82,4279904.0,52.6186,52.6186,52.1532,52.1823,4279904.0
2020-03-23 11:25:00,53.83,54.01,53.41,53.77,3924504.0,52.192,52.3665,51.7847,52.1338,3924504.0
2020-03-23 11:30:00,53.78,54.21,53.73,53.85,3006056.0,52.1435,52.5604,52.095,52.2114,3006056.0
2020-03-23 11:35:00,53.84,53.99,53.63,53.66,2651488.0,52.2017,52.3471,51.998,52.0271,2651488.0
2020-03-23 11:40:00,53.65,53.76,53.19,53.21,3793788.0,52.0174,52.1241,51.5714,51.5908,3793788.0
2020-03-23 11:45:00,53.22,53.6,53.15,53.29,3569800.0,51.6005,51.969,51.5327,51.6684,3569800.0
2020-03-23 11:50:00,53.3,54.07,53.19,53.95,3783728.0,51.6781,52.4247,51.5714,52.3083,3783728.0
2020-03-23 11:55:00,53.98,54.25,53.68,54.19,3068364.0,52.3374,52.5992,52.0465,52.541,3068364.0
2020-03-23 12:00:00,54.18,54.53,54.08,54.2,3243540.0,52.5313,52.8707,52.4344,52.5507,3243540.0
2020-03-23 12:05:00,54.2,54.35,54.01,54.02,2246432.0,52.5507,52.6961,52.3665,52.3762,2246432.0
2020-03-23 12:10:00,54.03,54.13,53.77,54.05,2303976.0,52.3859,52.4828,52.1338,52.4053,2303976.0
2020-03-23 12:15:00,54.05,54.77,54.05,54.67,3315916.0,52.4053,53.1034,52.4053,53.0064,3315916.0
2020-03-23 12:20:00,54.69,55.1,54.58,54.71,3999228.0,53.0258,53.4233,52.9191,53.0452,3999228.0
2020-03-23 12:25:00,54.73,54.94,54.5,54.81,2544280.0,53.0646,53.2682,52.8416,53.1421,2544280.0
2020-03-23 12:30:00,54.83,54.88,54.47,54.83,1887452.0,53.1615,53.21,52.8125,53.1615,1887452.0
2020-03-23 12:35:00,54.82,55.23,54.66,55.11,2774988.0,53.1518,53.5494,52.9967,53.433,2774988.0
2020-03-23 12:40:00,55.14,55.68,55.09,55.63,3855192.0,53.4621,53.9857,53.4136,53.9372,3855192.0
2020-03-23 12:45:00,55.62,55.87,55.25,55.77,3610212.0,53.9275,54.1699,53.5687,54.0729,3610212.0
2020-03-23 12:50:00,55.77,55.89,55.4,55.58,2450472.0,54.0729,54.1893,53.7142,53.8887,2450472.0
2020-03-23 12:55:00,55.57,56.36,55.53,56.19,4717340.0,53.879,54.645,53.8402,54.4801,4717340.0
2020-03-23 13:00:00,56.2,56.23,55.76,55.79,2831300.0,54.4898,54.5189,54.0632,54.0923,2831300.0
2020-03-23 13:05:00,55.8,56.01,55.65,55.93,1960796.0,54.102,54.3056,53.9566,54.2281,1960796.0
2020-03-23 13:10:00,55.94,56.77,55.93,56.64,3908700.0,54.2378,55.0425,54.2281,54.9165,3908700.0
2020-03-23 13:15:00,56.64,56.74,56.02,56.3,2871060.0,54.9165,55.0134,54.3153,54.5868,2871060.0
2020-03-23 13:20:00,56.3,56.59,55.95,56.12,2258172.0,54.5868,54.868,54.2474,54.4123,2258172.0
2020-03-23 13:25:00,56.12,56.12,55.38,55.49,2139556.0,54.4123,54.4123,53.6948,53.8014,2139556.0
2020-03-23 13:30:00,55.5,55.64,55.09,55.62,3109008.0,53.8111,53.9469,53.4136,53.9275,3109008.0
2020-03-23 13:35:00,55.62,55.81,55.26,55.34,1840476.0,53.9275,54.1117,53.5784,53.656,1840476.0
2020-03-23 13:40:00,55.36,55.75,55.12,55.19,1918696.0,53.6754,54.0535,53.4427,53.5106,1918696.0
2020-03-23 13:45:00,55.19,56.16,55.08,56.09,2442080.0,53.5106,54.4511,53.4039,54.3832,2442080.0
2020-03-23 13:50:00,56.1,56.12,55.62,55.82,2127936.0,54.3929,54.4123,53.9275,54.1214,2127936.0
2020-03-23 13:55:00,55.8,55.85,55.02,55.32,2607928.0,54.102,54.1505,53.3457,53.6366,2607928.0
2020-03-23 14:00:00,55.32,55.4,54.65,55.04,2412120.0,53.6366,53.7142,52.987,53.3651,2412120.0
2020-03-23 14:05:00,55.01,55.33,54.88,54.91,2066240.0,53.3361,53.6463,53.21,53.2391,2066240.0
2020-03-23 14:10:00,54.93,55.25,54.86,55.12,1592044.0,53.2585,53.5687,53.1906,53.4427,1592044.0
2020-03-23 14:15:00,55.09,55.36,54.91,54.95,1540264.0,53.4136,53.6754,53.2391,53.2779,1540264.0
2020-03-23 14:20:00,54.93,55.02,54.55,54.9,2127160.0,53.2585,53.3457,52.8901,53.2294,2127160.0
2020-03-23 14:25:00,54.89,55.43,54.71,55.27,2250372.0,53.2197,53.7433,53.0452,53.5881,2250372.0
2020-03-23 14:30:00,55.25,55.3,54.8,54.92,1612640.0,53.5687,53.6172,53.1324,53.2488,1612640.0
2020-03-23 14:35:00,54.92,55.17,54.75,54.93,1498364.0,53.2488,53.4912,53.084,53.2585,1498364.0
2020-03-23 14:40:00,54.92,55.3,54.89,55.15,1734064.0,53.2488,53.6172,53.2197,53.4718,1734064.0
2020-03-23 14:45:00,55.12,55.6,54.95,55.49,1844500.0,53.4427,53.9081,53.2779,53.8014,1844500.0
2020-03-23 14:50:00,55.51,55.52,54.95,55.13,1783036.0,53.8208,53.8305,53.2779,53.4524,1783036.0
2020-03-23 14:55:00,55.13,55.34,54.91,54.98,1573488.0,53.4524,53.656,53.2391,53.307,1573488.0
2020-03-23 15:00:00,54.99,55.22,54.82,55.22,2095856.0,53.3167,53.5397,53.1518,53.5397,2095856.0
2020-03-23 15:05:00,55.13,55.2,54.94,54.98,1399548.0,53.4524,53.5203,53.2682,53.307,1399548.0
2020-03-23 15:10:00,54.98,55.05,54.73,54.93,1923964.0,53.307,53.3748,53.0646,53.2585,1923964.0
2020-03-23 15:15:00,54.91,55.02,54.76,54.82,1560632.0,53.2391,53.3457,53.0937,53.1518,1560632.0
2020-03-23 15:20:00,54.82,54.84,54.27,54.3,2466936.0,53.1518,53.1712,52.6186,52.6477,2466936.0
2020-03-23 15:25:00,54.32,54.63,54.26,54.44,2329124.0,52.667,52.9676,52.6089,52.7834,2329124.0
2020-03-23 15:30:00,54.44,54.57,54.37,54.51,2238888.0,52.7834,52.9094,52.7155,52.8513,2238888.0
2020-03-23 15:35:00,54.5,55.12,54.44,54.89,3956932.0,52.8416,53.4427,52.7834,53.2197,3956932.0
2020-03-23 15:40:00,54.89,55.2,54.7,54.93,3333812.0,53.2197,53.5203,53.0355,53.2585,3333812.0
2020-03-23 15:45:00,54.93,55.26,54.85,54.9,3850192.0,53.2585,53.5784,53.1809,53.2294,3850192.0
2020-03-23 15:50:00,54.87,56.45,54.81,56.38,6428868.0,53.2003,54.7322,53.1421,54.6644,6428868.0
2020-03-23 15:55:00,56.39,56.7,55.77,55.86,8480436.0,54.6741,54.9746,54.0729,54.1602,8480436.0
2020-03-24 09:30:00,59.19,59.47,58.84,59.38,11027276.0,57.3889,57.6603,57.0495,57.5731,11027276.0
2020-03-24 09:35:00,59.38,59.42,58.58,58.89,5439648.0,57.5731,57.6119,56.7974,57.098,5439648.0
2020-03-24 09:40:00,58.9,59.02,58.63,58.84,4044840.0,57.1077,57.224,56.8459,57.0495,4044840.0
2020-03-24 09:45:00,58.83,59.39,58.83,59.06,4482436.0,57.0398,57.5828,57.0398,57.2628,4482436.0
2020-03-24 09:50:00,59.06,59.45,58.98,59.37,3159448.0,57.2628,57.6409,57.1852,57.5634,3159448.0
2020-03-24 09:55:00,59.37,59.4,59.04,59.13,3182848.0,57.5634,57.5925,57.2434,57.3307,3182848.0
2020-03-24 10:00:00,59.13,59.3,58.93,59.14,2819940.0,57.3307,57.4955,57.1368,57.3404,2819940.0
2020-03-24 10:05:00,59.16,59.55,59.16,59.51,3872736.0,57.3598,57.7379,57.3598,57.6991,3872736.0
2020-03-24 10:10:00,59.5,60.01,59.42,60.01,5268424.0,57.6894,58.1839,57.6119,58.1839,5268424.0
2020-03-24 10:15:00,60.01,60.16,59.85,60.06,4111352.0,58.1839,58.3293,58.0288,58.2324,4111352.0
2020-03-24 10:20:00,60.06,60.5,59.77,60.48,4144116.0,58.2324,58.659,57.9512,58.6396,4144116.0
2020-03-24 10:25:00,60.48,60.86,60.43,60.44,6032120.0,58.6396,59.008,58.5911,58.6008,6032120.0
2020-03-24 10:30:00,60.44,60.66,60.29,60.54,3385936.0,58.6008,58.8141,58.4554,58.6978,3385936.0
2020-03-24 10:35:00,60.53,60.58,60.29,60.44,2706792.0,58.6881,58.7366,58.4554,58.6008,2706792.0
2020-03-24 10:40:00,60.43,60.67,60.28,60.57,2562280.0,58.5911,58.8238,58.4457,58.7269,2562280.0
2020-03-24 10:45:00,60.56,60.61,60.33,60.36,2311940.0,58.7172,58.7656,58.4942,58.5233,2311940.0
2020-03-24 10:50:00,60.37,60.52,60.27,60.4,2038076.0,58.5329,58.6784,58.436,58.562,2038076.0
2020-03-24 10:55:00,60.39,60.43,60.2,60.3,2291116.0,58.5523,58.5911,58.3681,58.4651,2291116.0
2020-03-24 11:00:00,60.3,60.57,60.23,60.24,2414368.0,58.4651,58.7269,58.3972,58.4069,2414368.0
2020-03-24 11:05:00,60.25,60.27,59.76,59.95,3310900.0,58.4166,58.436,57.9415,58.1257,3310900.0
2020-03-24 11:10:00,59.96,60.15,59.8,60.1,2380980.0,58.1354,58.3196,57.9803,58.2712,2380980.0
2020-03-24 11:15:00,60.13,60.26,59.94,60.07,1970916.0,58.3003,58.4263,58.116,58.2421,1970916.0
2020-03-24 11:20:00,60.07,60.13,59.98,60.01,1734740.0,58.2421,58.3003,58.1548,58.1839,1734740.0
2020-03-24 11:25:00,60.01,60.25,60.01,60.17,1542804.0,58.1839,58.4166,58.1839,58.339,1542804.0
2020-03-24 11:30:00,60.18,60.22,59.95,60.06,1609636.0,58.3487,58.3875,58.1257,58.2324,1609636.0
2020-03-24 11:35:00,60.06,60.25,60.06,60.23,1705380.0,58.2324,58.4166,58.2324,58.3972,1705380.0
2020-03-24 11:40:00,60.24,60.45,60.2,60.39,2792420.0,58.4069,58.6105,58.3681,58.5523,2792420.0
2020-03-24 11:45:00,60.39,60.45,60.15,60.2,1710088.0,58.5523,58.6105,58.3196,58.3681,1710088.0
2020-03-24 11:50:00,60.21,60.4,60.13,60.34,1745724.0,58.3778,58.562,58.3003,58.5039,1745724.0
2020-03-24 11:55:00,60.35,60.59,60.33,60.57,2714472.0,58.5136,58.7463,58.4942,58.7269,2714472.0
2020-03-24 12:00:00,60.57,60.64,60.38,60.48,1785384.0,58.7269,58.7947,58.5426,58.6396,1785384.0
2020-03-24 12:05:00,60.47,60.6,60.33,60.44,1367260.0,58.6299,58.756,58.4942,58.6008,1367260.0
2020-03-24 12:10:00,60.45,60.52,60.31,60.36,1378176.0,58.6105,58.6784,58.4748,58.5233,1378176.0
2020-03-24 12:15:00,60.36,60.48,60.32,60.39,1243008.0,58.5233,58.6396,58.4845,58.5523,1243008.0
2020-03-24 12:20:00,60.38,60.6,60.35,60.52,1638812.0,58.5426,58.756,58.5136,58.6784,1638812.0
2020-03-24 12:25:00,60.52,60.65,60.48,60.65,1745644.0,58.6784,58.8044,58.6396,58.8044,1745644.0
2020-03-24 12:30:00,60.64,60.65,60.53,60.63,1995592.0,58.7947,58.8044,58.6881,58.785,1995592.0
2020-03-24 12:35:00,60.64,60.77,60.53,60.71,2210388.0,58.7947,58.9208,58.6881,58.8626,2210388.0
2020-03-24 12:40:00,60.71,60.74,60.49,60.72,2304608.0,58.8626,58.8917,58.6493,58.8723,2304608.0
2020-03-24 12:45:00,60.71,60.71,60.39,60.51,1952932.0,58.8626,58.8626,58.5523,58.6687,1952932.0
2020-03-24 12:50:00,60.52,60.54,60.26,60.38,1744808.0,58.6784,58.6978,58.4263,58.5426,1744808.0
2020-03-24 12:55:00,60.38,60.5,60.03,60.06,1821876.0,58.5426,58.659,58.2033,58.2324,1821876.0
2020-03-24 13:00:00,60.06,60.36,60.05,60.09,1757928.0,58.2324,58.5233,58.2227,58.2615,1757928.0
2020-03-24 13:05:00,60.07,60.13,59.85,59.92,2014820.0,58.2421,58.3003,58.0288,58.0966,2014820.0
2020-03-24 13:10:00,59.92,60.17,59.81,60.13,1809828.0,58.0966,58.339,57.99,58.3003,1809828.0
2020-03-24 13:15:00,60.14,60.18,59.86,60.02,1584448.0,58.3099,58.3487,58.0385,58.1936,1584448.0
2020-03-24 13:20:00,60.03,60.03,59.72,59.97,1766520.0,58.2033,58.2033,57.9027,58.1451,1766520.0
2020-03-24 13:25:00,59.96,60.17,59.85,60.03,1758596.0,58.1354,58.339,58.0288,58.2033,1758596.0
2020-03-24 13:30:00,60.03,60.31,60.02,60.18,1959756.0,58.2033,58.4748,58.1936,58.3487,1959756.0
2020-03-24 13:35:00,60.17,60.24,60.08,60.17,1120964.0,58.339,58.4069,58.2518,58.339,1120964.0
2020-03-24 13:40:00,60.19,60.23,59.96,60.11,1356240.0,58.3584,58.3972,58.1354,58.2809,1356240.0
2020-03-24 13:45:00,60.1,60.21,59.85,59.91,1474352.0,58.2712,58.3778,58.0288,58.0869,1474352.0
2020-03-24 13:50:00,59.91,59.94,59.59,59.77,1798932.0,58.0869,58.116,57.7767,57.9512,1798932.0
2020-03-24 13:55:00,59.77,59.92,59.54,59.63,1511028.0,57.9512,58.0966,57.7282,57.8155,1511028.0
2020-03-24 14:00:00,59.64,59.77,59.41,59.42,1622676.0,57.8252,57.9512,57.6022,57.6119,1622676.0
2020-03-24 14:05:00,59.42,59.57,59.29,59.33,1843776.0,57.6119,57.7573,57.4858,57.5246,1843776.0
2020-03-24 14:10:00,59.34,59.48,59.13,59.33,1994936.0,57.5343,57.67,57.3307,57.5246,1994936.0
2020-03-24 14:15:00,59.33,59.81,59.29,59.58,2318112.0,57.5246,57.99,57.4858,57.767,2318112.0
2020-03-24 14:20:00,59.58,59.8,59.47,59.79,1374232.0,57.767,57.9803,57.6603,57.9706,1374232.0
2020-03-24 14:25:00,59.8,59.96,59.66,59.87,1294100.0,57.9803,58.1354,57.8446,58.0482,1294100.0
2020-03-24 14:30:00,59.87,59.89,59.65,59.79,1410624.0,58.0482,58.0676,57.8349,57.9706,1410624.0
2020-03-24 14:35:00,59.8,60.22,59.8,60.2,2232744.0,57.9803,58.3875,57.9803,58.3681,2232744.0
2020-03-24 14:40:00,60.21,60.5,60.19,60.44,3175984.0,58.3778,58.659,58.3584,58.6008,3175984.0
2020-03-24 14:45:00,60.43,60.5,60.09,60.19,2290080.0,58.5911,58.659,58.2615,58.3584,2290080.0
2020-03-24 14:50:00,60.19,60.55,60.15,60.49,2132460.0,58.3584,58.7075,58.3196,58.6493,2132460.0
2020-03-24 14:55:00,60.49,60.75,60.41,60.72,2690140.0,58.6493,58.9014,58.5717,58.8723,2690140.0
2020-03-24 15:00:00,60.72,60.75,60.52,60.66,2485856.0,58.8723,58.9014,58.6784,58.8141,2485856.0
2020-03-24 15:05:00,60.66,61.1,60.64,61.1,4334508.0,58.8141,59.2407,58.7947,59.2407,4334508.0
2020-03-24 15:10:00,61.09,61.13,60.77,61.0,2935136.0,59.231,59.2698,58.9208,59.1438,2935136.0
2020-03-24 15:15:00,61.01,61.05,60.66,60.88,2521992.0,59.1535,59.1923,58.8141,59.0274,2521992.0
2020-03-24 15:20:00,60.87,61.01,60.75,60.87,2079152.0,59.0177,59.1535,58.9014,59.0177,2079152.0
2020-03-24 15:25:00,60.87,61.04,60.72,60.91,2450996.0,59.0177,59.1826,58.8723,59.0565,2450996.0
2020-03-24 15:30:00,60.92,61.08,60.81,61.02,2545936.0,59.0662,59.2213,58.9596,59.1632,2545936.0
2020-03-24 15:35:00,61.02,61.1,60.8,61.01,2792004.0,59.1632,59.2407,58.9499,59.1535,2792004.0
2020-03-24 15:40:00,61.01,61.2,61.0,61.12,3809372.0,59.1535,59.3377,59.1438,59.2601,3809372.0
2020-03-24 15:45:00,61.11,61.16,60.81,60.89,4381624.0,59.2504,59.2989,58.9596,59.0371,4381624.0
2020-03-24 15:50:00,60.88,61.31,60.78,61.28,5974368.0,59.0274,59.4443,58.9305,59.4153,5974368.0
2020-03-24 15:55:00,61.28,61.92,61.22,61.72,11957344.0,59.4153,60.0358,59.3571,59.8419,11957344.0
2020-03-25 09:30:00,62.72,63.75,62.5,63.63,11882016.0,60.8114,61.8101,60.5981,61.6937,11882016.0
2020-03-25 09:35:00,63.62,64.49,63.5,64.46,7877972.0,61.6841,62.5276,61.5677,62.4985,7877972.0
2020-03-25 09:40:00,64.47,64.56,63.59,63.68,6290524.0,62.5082,62.5954,61.655,61.7422,6290524.0
2020-03-25 09:45:00,63.68,63.71,63.13,63.18,4091472.0,61.7422,61.7713,61.209,61.2574,4091472.0
2020-03-25 09:50:00,63.19,63.37,62.47,62.65,5123972.0,61.2671,61.4417,60.569,60.7436,5123972.0
2020-03-25 09:55:00,62.65,63.09,62.48,62.72,4863956.0,60.7436,61.1702,60.5787,60.8114,4863956.0
2020-03-25 10:00:00,62.67,62.68,61.83,62.02,4440616.0,60.763,60.7727,59.9485,60.1327,4440616.0
2020-03-25 10:05:00,62.04,62.35,61.63,61.74,3630340.0,60.1521,60.4527,59.7546,59.8613,3630340.0
2020-03-25 10:10:00,61.73,61.76,61.08,61.29,5379880.0,59.8516,59.8807,59.2213,59.425,5379880.0
2020-03-25 10:15:00,61.3,61.65,61.29,61.53,3360776.0,59.4346,59.774,59.425,59.6577,3360776.0
2020-03-25 10:20:00,61.52,61.86,61.26,61.76,3463544.0,59.648,59.9776,59.3959,59.8807,3463544.0
2020-03-25 10:25:00,61.77,61.99,61.47,61.98,1972964.0,59.8903,60.1037,59.5995,60.094,1972964.0
2020-03-25 10:30:00,61.97,62.26,61.96,62.16,3045856.0,60.0843,60.3654,60.0746,60.2685,3045856.0
2020-03-25 10:35:00,62.15,62.27,62.0,62.11,1997128.0,60.2588,60.3751,60.1133,60.22,1997128.0
2020-03-25 10:40:00,62.11,62.38,61.92,62.04,2488804.0,60.22,60.4818,60.0358,60.1521,2488804.0
2020-03-25 10:45:00,62.06,62.31,61.84,62.0,1734524.0,60.1715,60.4139,59.9582,60.1133,1734524.0
2020-03-25 10:50:00,62.02,62.52,61.97,62.18,2561400.0,60.1327,60.6175,60.0843,60.2879,2561400.0
2020-03-25 10:55:00,62.24,62.66,62.13,62.61,2097120.0,60.346,60.7533,60.2394,60.7048,2097120.0
2020-03-25 11:00:00,62.63,62.95,62.6,62.92,2746840.0,60.7242,61.0344,60.6951,61.0054,2746840.0
2020-03-25 11:05:00,62.94,63.39,62.92,63.34,3755072.0,61.0247,61.4611,61.0054,61.4126,3755072.0
2020-03-25 11:10:00,63.34,63.38,63.0,63.03,3390100.0,61.4126,61.4514,61.0829,61.112,3390100.0
2020-03-25 11:15:00,63.04,63.6,63.02,63.55,3446576.0,61.1217,61.6647,61.1023,61.6162,3446576.0
2020-03-25 11:20:00,63.55,63.68,63.27,63.41,2744144.0,61.6162,61.7422,61.3447,61.4804,2744144.0
2020-03-25 11:25:00,63.42,63.75,63.32,63.46,2502384.0,61.4901,61.8101,61.3932,61.5289,2502384.0
2020-03-25 11:30:00,63.47,63.63,63.3,63.55,1587624.0,61.5386,61.6937,61.3738,61.6162,1587624.0
2020-03-25 11:35:00,63.54,63.57,63.18,63.21,1755996.0,61.6065,61.6356,61.2574,61.2865,1755996.0
2020-03-25 11:40:00,63.22,63.32,62.82,62.99,2257748.0,61.2962,61.3932,60.9084,61.0732,2257748.0
2020-03-25 11:45:00,62.99,63.38,62.88,63.29,2603328.0,61.0732,61.4514,60.9666,61.3641,2603328.0
2020-03-25 11:50:00,63.3,63.45,63.11,63.18,1449212.0,61.3738,61.5192,61.1896,61.2574,1449212.0
2020-03-25 11:55:00,63.19,63.36,63.02,63.3,1179796.0,61.2671,61.432,61.1023,61.3738,1179796.0
2020-03-25 12:00:00,63.32,63.74,63.26,63.74,2291964.0,61.3932,61.8004,61.335,61.8004,2291964.0
2020-03-25 12:05:00,63.74,63.85,63.51,63.6,2894056.0,61.8004,61.9071,61.5774,61.6647,2894056.0
2020-03-25 12:10:00,63.6,63.77,63.54,63.74,1935136.0,61.6647,61.8295,61.6065,61.8004,1935136.0
2020-03-25 12:15:00,63.74,63.94,63.69,63.71,2006044.0,61.8004,61.9943,61.7519,61.7713,2006044.0
2020-03-25 12:20:00,63.71,63.81,63.58,63.73,1628720.0,61.7713,61.8683,61.6453,61.7907,1628720.0
2020-03-25 12:25:00,63.74,63.78,63.61,63.61,1728700.0,61.8004,61.8392,61.6744,61.6744,1728700.0
2020-03-25 12:30:00,63.6,63.73,63.4,63.7,1985524.0,61.6647,61.7907,61.4707,61.7616,1985524.0
2020-03-25 12:35:00,63.71,63.8,63.49,63.73,1933756.0,61.7713,61.8586,61.558,61.7907,1933756.0
2020-03-25 12:40:00,63.73,63.73,63.49,63.64,1709812.0,61.7907,61.7907,61.558,61.7034,1709812.0
2020-03-25 12:45:00,63.65,63.75,63.6,63.65,1740456.0,61.7131,61.8101,61.6647,61.7131,1740456.0
2020-03-25 12:50:00,63.65,63.82,63.43,63.51,2277048.0,61.7131,61.878,61.4998,61.5774,2277048.0
2020-03-25 12:55:00,63.51,63.54,63.35,63.49,2241312.0,61.5774,61.6065,61.4223,61.558,2241312.0
2020-03-25 13:00:00,63.5,63.66,63.45,63.55,1412616.0,61.5677,61.7228,61.5192,61.6162,1412616.0
2020-03-25 13:05:00,63.54,63.95,63.49,63.95,2070592.0,61.6065,62.004,61.558,62.004,2070592.0
2020-03-25 13:10:00,63.95,63.95,63.49,63.65,2058784.0,62.004,62.004,61.558,61.7131,2058784.0
2020-03-25 13:15:00,63.64,63.85,63.55,63.82,1511000.0,61.7034,61.9071,61.6162,61.878,1511000.0
2020-03-25 13:20:00,63.83,63.86,63.65,63.71,1612220.0,61.8877,61.9167,61.7131,61.7713,1612220.0
2020-03-25 13:25:00,63.71,63.75,63.53,63.73,1318120.0,61.7713,61.8101,61.5968,61.7907,1318120.0
2020-03-25 13:30:00,63.74,63.89,63.63,63.86,1648824.0,61.8004,61.9458,61.6937,61.9167,1648824.0
2020-03-25 13:35:00,63.86,64.2,63.78,64.06,2917188.0,61.9167,62.2464,61.8392,62.1107,2917188.0
2020-03-25 13:40:00,64.09,64.25,63.96,64.24,2192184.0,62.1397,62.2949,62.0137,62.2852,2192184.0
2020-03-25 13:45:00,64.24,64.33,64.03,64.14,2455184.0,62.2852,62.3724,62.0816,62.1882,2455184.0
2020-03-25 13:50:00,64.14,64.21,63.85,63.88,1816240.0,62.1882,62.2561,61.9071,61.9361,1816240.0
2020-03-25 13:55:00,63.9,64.06,63.68,63.84,1748096.0,61.9555,62.1107,61.7422,61.8974,1748096.0
2020-03-25 14:00:00,63.85,63.92,63.49,63.53,1683960.0,61.9071,61.9749,61.558,61.5968,1683960.0
2020-03-25 14:05:00,63.53,63.56,63.17,63.35,2450464.0,61.5968,61.6259,61.2477,61.4223,2450464.0
2020-03-25 14:10:00,63.37,63.88,63.35,63.85,2373892.0,61.4417,61.9361,61.4223,61.9071,2373892.0
2020-03-25 14:15:00,63.84,64.0,63.73,63.97,1474472.0,61.8974,62.0525,61.7907,62.0234,1474472.0
2020-03-25 14:20:00,63.98,64.01,63.8,63.85,1688600.0,62.0331,62.0622,61.8586,61.9071,1688600.0
2020-03-25 14:25:00,63.85,63.89,63.58,63.76,1451788.0,61.9071,61.9458,61.6453,61.8198,1451788.0
2020-03-25 14:30:00,63.76,63.82,63.35,63.42,1539508.0,61.8198,61.878,61.4223,61.4901,1539508.0
2020-03-25 14:35:00,63.42,63.68,63.41,63.67,1779852.0,61.4901,61.7422,61.4804,61.7325,1779852.0
2020-03-25 14:40:00,63.64,63.69,63.5,63.58,1343632.0,61.7034,61.7519,61.5677,61.6453,1343632.0
2020-03-25 14:45:00,63.59,63.85,63.58,63.73,1751252.0,61.655,61.9071,61.6453,61.7907,1751252.0
2020-03-25 14:50:00,63.73,63.79,63.44,63.61,1338208.0,61.7907,61.8489,61.5095,61.6744,1338208.0
2020-03-25 14:55:00,63.61,63.91,63.6,63.73,2000448.0,61.6744,61.9652,61.6647,61.7907,2000448.0
2020-03-25 15:00:00,63.74,63.9,63.65,63.88,1536288.0,61.8004,61.9555,61.7131,61.9361,1536288.0
2020-03-25 15:05:00,63.88,64.0,63.76,63.97,2206740.0,61.9361,62.0525,61.8198,62.0234,2206740.0
2020-03-25 15:10:00,63.97,64.0,63.72,63.94,1881428.0,62.0234,62.0525,61.781,61.9943,1881428.0
2020-03-25 15:15:00,63.95,64.25,63.95,64.22,2861964.0,62.004,62.2949,62.004,62.2658,2861964.0
2020-03-25 15:20:00,64.21,64.29,63.85,63.98,2383408.0,62.2561,62.3337,61.9071,62.0331,2383408.0
2020-03-25 15:25:00,63.98,64.16,63.69,63.83,2146548.0,62.0331,62.2076,61.7519,61.8877,2146548.0
2020-03-25 15:30:00,63.84,64.2,63.84,64.06,1957188.0,61.8974,62.2464,61.8974,62.1107,1957188.0
2020-03-25 15:35:00,64.05,64.2,63.92,64.01,1972292.0,62.101,62.2464,61.9749,62.0622,1972292.0
2020-03-25 15:40:00,64.01,64.17,62.7,62.74,5578756.0,62.0622,62.2173,60.792,60.8308,5578756.0
2020-03-25 15:45:00,62.72,63.1,62.38,62.57,5401152.0,60.8114,61.1799,60.4818,60.666,5401152.0
2020-03-25 15:50:00,62.58,62.58,61.25,61.55,8306968.0,60.6757,60.6757,59.3862,59.677,8306968.0
2020-03-25 15:55:00,61.53,61.76,61.08,61.34,11002540.0,59.6577,59.8807,59.2213,59.4734,11002540.0
2020-03-26 09:30:00,61.63,63.05,61.59,62.1,10401740.0,59.7546,61.1314,59.7158,60.2103,10401740.0
2020-03-26 09:35:00,62.07,62.47,61.59,62.09,4197744.0,60.1812,60.569,59.7158,60.2006,4197744.0
2020-03-26 09:40:00,62.06,62.5,62.04,62.31,3458608.0,60.1715,60.5981,60.1521,60.4139,3458608.0
2020-03-26 09:45:00,62.31,62.52,62.09,62.13,3704392.0,60.4139,60.6175,60.2006,60.2394,3704392.0
2020-03-26 09:50:00,62.15,62.2,61.88,62.08,2624668.0,60.2588,60.3073,59.997,60.1909,2624668.0
2020-03-26 09:55:00,62.09,62.33,61.98,62.2,2710540.0,60.2006,60.4333,60.094,60.3073,2710540.0
2020-03-26 10:00:00,62.2,62.29,61.85,61.94,2768584.0,60.3073,60.3945,59.9679,60.0552,2768584.0
2020-03-26 10:05:00,61.96,62.31,61.96,62.3,3279732.0,60.0746,60.4139,60.0746,60.4042,3279732.0
2020-03-26 10:10:00,62.29,62.31,62.07,62.1,2373208.0,60.3945,60.4139,60.1812,60.2103,2373208.0
2020-03-26 10:15:00,62.1,62.71,62.03,62.65,4024708.0,60.2103,60.8017,60.1424,60.7436,4024708.0
2020-03-26 10:20:00,62.65,62.83,62.54,62.69,3166736.0,60.7436,60.9181,60.6369,60.7824,3166736.0
2020-03-26 10:25:00,62.71,62.92,62.61,62.62,2410000.0,60.8017,61.0054,60.7048,60.7145,2410000.0
2020-03-26 10:30:00,62.65,63.16,62.63,63.11,2871356.0,60.7436,61.238,60.7242,61.1896,2871356.0
2020-03-26 10:35:00,63.1,63.11,62.73,62.81,2631112.0,61.1799,61.1896,60.8211,60.8987,2631112.0
2020-03-26 10:40:00,62.81,62.84,62.63,62.81,2347180.0,60.8987,60.9278,60.7242,60.8987,2347180.0
2020-03-26 10:45:00,62.8,62.93,62.31,62.47,2440340.0,60.889,61.015,60.4139,60.569,2440340.0
2020-03-26 10:50:00,62.47,62.72,62.4,62.56,1859336.0,60.569,60.8114,60.5012,60.6563,1859336.0
2020-03-26 10:55:00,62.54,62.8,62.47,62.73,1791176.0,60.6369,60.889,60.569,60.8211,1791176.0
2020-03-26 11:00:00,62.71,62.82,62.48,62.72,1263736.0,60.8017,60.9084,60.5787,60.8114,1263736.0
2020-03-26 11:05:00,62.72,62.9,62.56,62.6,1674424.0,60.8114,60.986,60.6563,60.6951,1674424.0
2020-03-26 11:10:00,62.59,62.8,62.56,62.68,1580492.0,60.6854,60.889,60.6563,60.7727,1580492.0
2020-03-26 11:15:00,62.68,62.86,62.63,62.84,1411960.0,60.7727,60.9472,60.7242,60.9278,1411960.0
2020-03-26 11:20:00,62.84,62.99,62.77,62.97,1492004.0,60.9278,61.0732,60.8599,61.0538,1492004.0
2020-03-26 11:25:00,62.97,63.26,62.97,63.22,2351264.0,61.0538,61.335,61.0538,61.2962,2351264.0
2020-03-26 11:30:00,63.21,63.67,63.16,63.62,3196320.0,61.2865,61.7325,61.238,61.6841,3196320.0
2020-03-26 11:35:00,63.61,63.66,63.38,63.5,2308884.0,61.6744,61.7228,61.4514,61.5677,2308884.0
2020-03-26 11:40:00,63.51,63.56,63.33,63.39,1691332.0,61.5774,61.6259,61.4029,61.4611,1691332.0
2020-03-26 11:45:00,63.38,63.39,63.08,63.29,2140924.0,61.4514,61.4611,61.1605,61.3641,2140924.0
2020-03-26 11:50:00,63.28,63.47,63.16,63.42,1506868.0,61.3544,61.5386,61.238,61.4901,1506868.0
2020-03-26 11:55:00,63.41,63.5,63.17,63.45,1838252.0,61.4804,61.5677,61.2477,61.5192,1838252.0
2020-03-26 12:00:00,63.46,63.6,63.4,63.57,1429700.0,61.5289,61.6647,61.4707,61.6356,1429700.0
2020-03-26 12:05:00,63.58,63.74,63.49,63.56,1773592.0,61.6453,61.8004,61.558,61.6259,1773592.0
2020-03-26 12:10:00,63.55,63.63,63.33,63.36,1563600.0,61.6162,61.6937,61.4029,61.432,1563600.0
2020-03-26 12:15:00,63.37,63.46,63.21,63.25,1722264.0,61.4417,61.5289,61.2865,61.3253,1722264.0
2020-03-26 12:20:00,63.26,63.52,63.24,63.46,1525424.0,61.335,61.5871,61.3156,61.5289,1525424.0
2020-03-26 12:25:00,63.47,63.63,63.45,63.56,1345932.0,61.5386,61.6937,61.5192,61.6259,1345932.0
2020-03-26 12:30:00,63.59,63.69,63.58,63.62,1329040.0,61.655,61.7519,61.6453,61.6841,1329040.0
2020-03-26 12:35:00,63.62,63.75,63.45,63.55,1644320.0,61.6841,61.8101,61.5192,61.6162,1644320.0
2020-03-26 12:40:00,63.55,63.58,63.39,63.51,1271004.0,61.6162,61.6453,61.4611,61.5774,1271004.0
2020-03-26 12:45:00,63.51,63.55,63.35,63.47,1034820.0,61.5774,61.6162,61.4223,61.5386,1034820.0
2020-03-26 12:50:00,63.46,63.64,63.45,63.54,1306756.0,61.5289,61.7034,61.5192,61.6065,1306756.0
2020-03-26 12:55:00,63.53,63.63,63.49,63.55,1111408.0,61.5968,61.6937,61.558,61.6162,1111408.0
2020-03-26 13:00:00,63.56,63.63,63.47,63.62,917664.0,61.6259,61.6937,61.5386,61.6841,917664.0
2020-03-26 13:05:00,63.62,63.73,63.15,63.18,1955460.0,61.6841,61.7907,61.2284,61.2574,1955460.0
2020-03-26 13:10:00,63.16,63.24,62.93,63.02,2213296.0,61.238,61.3156,61.015,61.1023,2213296.0
2020-03-26 13:15:00,63.02,63.24,62.93,63.14,1819068.0,61.1023,61.3156,61.015,61.2187,1819068.0
2020-03-26 13:20:00,63.13,63.23,62.88,62.91,1319996.0,61.209,61.3059,60.9666,60.9957,1319996.0
2020-03-26 13:25:00,62.91,63.09,62.86,63.01,1258900.0,60.9957,61.1702,60.9472,61.0926,1258900.0
2020-03-26 13:30:00,62.99,63.04,62.56,62.58,1834504.0,61.0732,61.1217,60.6563,60.6757,1834504.0
2020-03-26 13:35:00,62.58,62.7,62.54,62.69,1623916.0,60.6757,60.792,60.6369,60.7824,1623916.0
2020-03-26 13:40:00,62.69,62.9,62.6,62.9,1609296.0,60.7824,60.986,60.6951,60.986,1609296.0
2020-03-26 13:45:00,62.9,62.96,62.71,62.94,1350848.0,60.986,61.0441,60.8017,61.0247,1350848.0
2020-03-26 13:50:00,62.94,63.11,62.88,63.0,1405260.0,61.0247,61.1896,60.9666,61.0829,1405260.0
2020-03-26 13:55:00,63.0,63.02,62.85,62.99,1080404.0,61.0829,61.1023,60.9375,61.0732,1080404.0
2020-03-26 14:00:00,62.98,63.27,62.96,63.26,1659576.0,61.0635,61.3447,61.0441,61.335,1659576.0
2020-03-26 14:05:00,63.26,63.31,62.97,63.14,1670780.0,61.335,61.3835,61.0538,61.2187,1670780.0
2020-03-26 14:10:00,63.13,63.23,62.93,63.01,1356632.0,61.209,61.3059,61.015,61.0926,1356632.0
2020-03-26 14:15:00,63.01,63.18,62.94,63.14,1057188.0,61.0926,61.2574,61.0247,61.2187,1057188.0
2020-03-26 14:20:00,63.13,63.26,63.05,63.24,1546876.0,61.209,61.335,61.1314,61.3156,1546876.0
2020-03-26 14:25:00,63.25,63.39,63.17,63.33,1793616.0,61.3253,61.4611,61.2477,61.4029,1793616.0
2020-03-26 14:30:00,63.33,63.52,63.32,63.47,1791124.0,61.4029,61.5871,61.3932,61.5386,1791124.0
2020-03-26 14:35:00,63.46,63.59,63.32,63.48,2162204.0,61.5289,61.655,61.3932,61.5483,2162204.0
2020-03-26 14:40:00,63.48,63.51,63.25,63.26,1603508.0,61.5483,61.5774,61.3253,61.335,1603508.0
2020-03-26 14:45:00,63.27,63.31,63.16,63.17,1463400.0,61.3447,61.3835,61.238,61.2477,1463400.0
2020-03-26 14:50:00,63.18,63.4,63.1,63.19,1794392.0,61.2574,61.4707,61.1799,61.2671,1794392.0
2020-03-26 14:55:00,63.18,63.35,63.01,63.24,1590240.0,61.2574,61.4223,61.0926,61.3156,1590240.0
2020-03-26 15:00:00,63.23,63.26,63.01,63.14,1282268.0,61.3059,61.335,61.0926,61.2187,1282268.0
2020-03-26 15:05:00,63.15,63.15,62.8,62.87,1619424.0,61.2284,61.2284,60.889,60.9569,1619424.0
2020-03-26 15:10:00,62.87,62.98,62.75,62.79,1611564.0,60.9569,61.0635,60.8405,60.8793,1611564.0
2020-03-26 15:15:00,62.81,62.97,62.65,62.94,1775772.0,60.8987,61.0538,60.7436,61.0247,1775772.0
2020-03-26 15:20:00,62.93,63.17,62.93,63.09,1703240.0,61.015,61.2477,61.015,61.1702,1703240.0
2020-03-26 15:25:00,63.09,63.34,63.09,63.24,1774604.0,61.1702,61.4126,61.1702,61.3156,1774604.0
2020-03-26 15:30:00,63.24,63.5,63.18,63.5,2530820.0,61.3156,61.5677,61.2574,61.5677,2530820.0
2020-03-26 15:35:00,63.5,63.52,62.65,62.83,3210988.0,61.5677,61.5871,60.7436,60.9181,3210988.0
2020-03-26 15:40:00,62.83,63.31,62.83,63.22,2922788.0,60.9181,61.3835,60.9181,61.2962,2922788.0
2020-03-26 15:45:00,63.21,63.4,62.92,63.17,2853740.0,61.2865,61.4707,61.0054,61.2477,2853740.0
2020-03-26 15:50:00,63.17,64.5,63.16,64.49,8656680.0,61.2477,62.5373,61.238,62.5276,8656680.0
2020-03-26 15:55:00,64.49,64.67,63.84,64.62,11587644.0,62.5276,62.7021,61.8974,62.6536,11587644.0
2020-03-27 09:30:00,63.19,63.34,62.41,62.69,8532916.0,61.2671,61.4126,60.5109,60.7824,8532916.0
2020-03-27 09:35:00,62.71,62.93,62.64,62.66,3211024.0,60.8017,61.015,60.7339,60.7533,3211024.0
2020-03-27 09:40:00,62.67,62.67,62.1,62.24,4271300.0,60.763,60.763,60.2103,60.346,4271300.0
2020-03-27 09:45:00,62.26,62.42,62.12,62.33,2608664.0,60.3654,60.5206,60.2297,60.4333,2608664.0
2020-03-27 09:50:00,62.34,62.59,62.28,62.42,2847480.0,60.443,60.6854,60.3848,60.5206,2847480.0
2020-03-27 09:55:00,62.41,62.79,62.41,62.72,2439948.0,60.5109,60.8793,60.5109,60.8114,2439948.0
2020-03-27 10:00:00,62.72,62.78,62.55,62.74,2004716.0,60.8114,60.8696,60.6466,60.8308,2004716.0
2020-03-27 10:05:00,62.74,62.8,62.54,62.75,2188792.0,60.8308,60.889,60.6369,60.8405,2188792.0
2020-03-27 10:10:00,62.75,62.77,62.46,62.49,2310100.0,60.8405,60.8599,60.5594,60.5884,2310100.0
2020-03-27 10:15:00,62.49,62.59,62.17,62.32,2357620.0,60.5884,60.6854,60.2782,60.4236,2357620.0
2020-03-27 10:20:00,62.32,62.48,62.18,62.37,1796696.0,60.4236,60.5787,60.2879,60.4721,1796696.0
2020-03-27 10:25:00,62.38,62.46,62.24,62.36,1574148.0,60.4818,60.5594,60.346,60.4624,1574148.0
2020-03-27 10:30:00,62.36,62.43,62.24,62.31,1225796.0,60.4624,60.5303,60.346,60.4139,1225796.0
2020-03-27 10:35:00,62.32,62.44,62.21,62.4,1339796.0,60.4236,60.54,60.317,60.5012,1339796.0
2020-03-27 10:40:00,62.39,62.6,62.34,62.43,1420088.0,60.4915,60.6951,60.443,60.5303,1420088.0
2020-03-27 10:45:00,62.43,62.46,62.26,62.37,1343384.0,60.5303,60.5594,60.3654,60.4721,1343384.0
2020-03-27 10:50:00,62.37,62.5,62.28,62.49,1061400.0,60.4721,60.5981,60.3848,60.5884,1061400.0
2020-03-27 10:55:00,62.49,62.54,62.33,62.43,1186280.0,60.5884,60.6369,60.4333,60.5303,1186280.0
2020-03-27 11:00:00,62.43,62.62,62.43,62.54,1357740.0,60.5303,60.7145,60.5303,60.6369,1357740.0
2020-03-27 11:05:00,62.53,62.8,62.45,62.72,1648380.0,60.6272,60.889,60.5497,60.8114,1648380.0
2020-03-27 11:10:00,62.73,62.76,62.63,62.72,1300276.0,60.8211,60.8502,60.7242,60.8114,1300276.0
2020-03-27 11:15:00,62.72,63.03,62.71,62.96,2534896.0,60.8114,61.112,60.8017,61.0441,2534896.0
2020-03-27 11:20:00,62.95,62.98,62.71,62.8,1436684.0,61.0344,61.0635,60.8017,60.889,1436684.0
2020-03-27 11:25:00,62.8,62.94,62.69,62.83,1439480.0,60.889,61.0247,60.7824,60.9181,1439480.0
2020-03-27 11:30:00,62.82,62.87,62.66,62.78,1064952.0,60.9084,60.9569,60.7533,60.8696,1064952.0
2020-03-27 11:35:00,62.79,62.92,62.76,62.8,1034024.0,60.8793,61.0054,60.8502,60.889,1034024.0
2020-03-27 11:40:00,62.79,62.86,62.63,62.73,1329948.0,60.8793,60.9472,60.7242,60.8211,1329948.0
2020-03-27 11:45:00,62.74,62.76,62.52,62.59,1037044.0,60.8308,60.8502,60.6175,60.6854,1037044.0
2020-03-27 11:50:00,62.59,62.71,62.54,62.7,1005020.0,60.6854,60.8017,60.6369,60.792,1005020.0
2020-03-27 11:55:00,62.69,62.72,62.47,62.5,995908.0,60.7824,60.8114,60.569,60.5981,995908.0
2020-03-27 12:00:00,62.5,62.52,62.3,62.36,1564056.0,60.5981,60.6175,60.4042,60.4624,1564056.0
2020-03-27 12:05:00,62.35,62.42,62.25,62.34,1138112.0,60.4527,60.5206,60.3557,60.443,1138112.0
2020-03-27 12:10:00,62.33,62.43,62.27,62.39,980492.0,60.4333,60.5303,60.3751,60.4915,980492.0
2020-03-27 12:15:00,62.4,62.54,62.32,62.53,1520916.0,60.5012,60.6369,60.4236,60.6272,1520916.0
2020-03-27 12:20:00,62.53,62.59,62.41,62.49,1345964.0,60.6272,60.6854,60.5109,60.5884,1345964.0
2020-03-27 12:25:00,62.49,62.6,62.45,62.48,984592.0,60.5884,60.6951,60.5497,60.5787,984592.0
2020-03-27 12:30:00,62.47,62.71,62.43,62.65,1226392.0,60.569,60.8017,60.5303,60.7436,1226392.0
2020-03-27 12:35:00,62.67,62.8,62.62,62.71,1188544.0,60.763,60.889,60.7145,60.8017,1188544.0
2020-03-27 12:40:00,62.71,62.86,62.64,62.82,1546424.0,60.8017,60.9472,60.7339,60.9084,1546424.0
2020-03-27 12:45:00,62.83,62.84,62.59,62.62,1127676.0,60.9181,60.9278,60.6854,60.7145,1127676.0
2020-03-27 12:50:00,62.63,62.83,62.59,62.75,1064788.0,60.7242,60.9181,60.6854,60.8405,1064788.0
2020-03-27 12:55:00,62.76,62.77,62.61,62.76,1136464.0,60.8502,60.8599,60.7048,60.8502,1136464.0
2020-03-27 13:00:00,62.78,62.84,62.71,62.73,1122380.0,60.8696,60.9278,60.8017,60.8211,1122380.0
2020-03-27 13:05:00,62.73,62.76,62.64,62.65,825720.0,60.8211,60.8502,60.7339,60.7436,825720.0
2020-03-27 13:10:00,62.65,62.72,62.61,62.68,962152.0,60.7436,60.8114,60.7048,60.7727,962152.0
2020-03-27 13:15:00,62.69,62.79,62.63,62.77,1174788.0,60.7824,60.8793,60.7242,60.8599,1174788.0
2020-03-27 13:20:00,62.77,62.9,62.76,62.87,1406796.0,60.8599,60.986,60.8502,60.9569,1406796.0
2020-03-27 13:25:00,62.87,63.05,62.76,62.85,2224888.0,60.9569,61.1314,60.8502,60.9375,2224888.0
2020-03-27 13:30:00,62.87,63.3,62.79,63.27,2292744.0,60.9569,61.3738,60.8793,61.3447,2292744.0
2020-03-27 13:35:00,63.27,63.52,63.15,63.48,2854000.0,61.3447,61.5871,61.2284,61.5483,2854000.0
2020-03-27 13:40:00,63.49,63.66,63.33,63.35,3129336.0,61.558,61.7228,61.4029,61.4223,3129336.0
2020-03-27 13:45:00,63.35,63.59,63.23,63.5,1722784.0,61.4223,61.655,61.3059,61.5677,1722784.0
2020-03-27 13:50:00,63.5,63.57,63.34,63.4,1149296.0,61.5677,61.6356,61.4126,61.4707,1149296.0
2020-03-27 13:55:00,63.41,63.52,63.3,63.34,1085476.0,61.4804,61.5871,61.3738,61.4126,1085476.0
2020-03-27 14:00:00,63.35,63.43,63.05,63.06,1651688.0,61.4223,61.4998,61.1314,61.1411,1651688.0
2020-03-27 14:05:00,63.07,63.17,63.01,63.06,1449752.0,61.1508,61.2477,61.0926,61.1411,1449752.0
2020-03-27 14:10:00,63.05,63.27,62.93,63.08,1822480.0,61.1314,61.3447,61.015,61.1605,1822480.0
2020-03-27 14:15:00,63.09,63.28,63.08,63.24,1153332.0,61.1702,61.3544,61.1605,61.3156,1153332.0
2020-03-27 14:20:00,63.24,63.36,63.13,63.17,1263540.0,61.3156,61.432,61.209,61.2477,1263540.0
2020-03-27 14:25:00,63.19,63.4,63.15,63.27,944772.0,61.2671,61.4707,61.2284,61.3447,944772.0
2020-03-27 14:30:00,63.28,63.49,63.22,63.45,1135168.0,61.3544,61.558,61.2962,61.5192,1135168.0
2020-03-27 14:35:00,63.44,63.49,63.31,63.34,972032.0,61.5095,61.558,61.3835,61.4126,972032.0
2020-03-27 14:40:00,63.34,63.38,63.18,63.24,777888.0,61.4126,61.4514,61.2574,61.3156,777888.0
2020-03-27 14:45:00,63.23,63.26,63.08,63.2,995960.0,61.3059,61.335,61.1605,61.2768,995960.0
2020-03-27 14:50:00,63.2,63.36,63.1,63.3,1469496.0,61.2768,61.432,61.1799,61.3738,1469496.0
2020-03-27 14:55:00,63.29,63.46,63.25,63.43,1265992.0,61.3641,61.5289,61.3253,61.4998,1265992.0
2020-03-27 15:00:00,63.43,63.59,63.34,63.57,2177068.0,61.4998,61.655,61.4126,61.6356,2177068.0
2020-03-27 15:05:00,63.57,63.73,63.46,63.68,2081632.0,61.6356,61.7907,61.5289,61.7422,2081632.0
2020-03-27 15:10:00,63.68,63.85,63.51,63.53,2389052.0,61.7422,61.9071,61.5774,61.5968,2389052.0
2020-03-27 15:15:00,63.53,63.73,63.44,63.64,1775284.0,61.5968,61.7907,61.5095,61.7034,1775284.0
2020-03-27 15:20:00,63.64,63.77,63.46,63.74,1824236.0,61.7034,61.8295,61.5289,61.8004,1824236.0
2020-03-27 15:25:00,63.74,63.97,63.69,63.81,2830124.0,61.8004,62.0234,61.7519,61.8683,2830124.0
2020-03-27 15:30:00,63.79,63.82,63.17,63.35,2698828.0,61.8489,61.878,61.2477,61.4223,2698828.0
2020-03-27 15:35:00,63.34,63.35,62.8,62.81,2889356.0,61.4126,61.4223,60.889,60.8987,2889356.0
2020-03-27 15:40:00,62.81,62.88,62.5,62.77,3566228.0,60.8987,60.9666,60.5981,60.8599,3566228.0
2020-03-27 15:45:00,62.76,62.95,62.5,62.55,3093948.0,60.8502,61.0344,60.5981,60.6466,3093948.0
2020-03-27 15:50:00,62.56,62.56,61.8,61.81,6924632.0,60.6563,60.6563,59.9194,59.9291,6924632.0
2020-03-27 15:55:00,61.8,62.17,61.76,61.94,8262304.0,59.9194,60.2782,59.8807,60.0552,8262304.0
2020-03-30 09:30:00,62.63,63.41,62.63,63.38,6533984.0,60.7242,61.4804,60.7242,61.4514,6533984.0
2020-03-30 09:35:00,63.39,63.42,62.8,62.85,3566324.0,61.4611,61.4901,60.889,60.9375,3566324.0
2020-03-30 09:40:00,62.85,62.99,62.52,62.63,2788832.0,60.9375,61.0732,60.6175,60.7242,2788832.0
2020-03-30 09:45:00,62.64,62.74,62.41,62.72,2774212.0,60.7339,60.8308,60.5109,60.8114,2774212.0
2020-03-30 09:50:00,62.73,62.8,62.38,62.47,2748292.0,60.8211,60.889,60.4818,60.569,2748292.0
2020-03-30 09:55:00,62.47,62.68,62.42,62.48,2236700.0,60.569,60.7727,60.5206,60.5787,2236700.0
2020-03-30 10:00:00,62.49,62.68,62.35,62.63,2443664.0,60.5884,60.7727,60.4527,60.7242,2443664.0
2020-03-30 10:05:00,62.64,62.72,62.5,62.6,2088436.0,60.7339,60.8114,60.5981,60.6951,2088436.0
2020-03-30 10:10:00,62.6,62.71,62.48,62.68,1552916.0,60.6951,60.8017,60.5787,60.7727,1552916.0
2020-03-30 10:15:00,62.69,62.98,62.64,62.93,2760336.0,60.7824,61.0635,60.7339,61.015,2760336.0
2020-03-30 10:20:00,62.93,63.03,62.82,62.94,2157276.0,61.015,61.112,60.9084,61.0247,2157276.0
2020-03-30 10:25:00,62.94,62.94,62.7,62.72,1625404.0,61.0247,61.0247,60.792,60.8114,1625404.0
2020-03-30 10:30:00,62.72,63.0,62.72,62.99,1698732.0,60.8114,61.0829,60.8114,61.0732,1698732.0
2020-03-30 10:35:00,62.99,63.15,62.99,63.1,1852832.0,61.0732,61.2284,61.0732,61.1799,1852832.0
2020-03-30 10:40:00,63.1,63.13,62.97,62.99,1544468.0,61.1799,61.209,61.0538,61.0732,1544468.0
2020-03-30 10:45:00,62.99,63.15,62.98,63.13,1094808.0,61.0732,61.2284,61.0635,61.209,1094808.0
2020-03-30 10:50:00,63.13,63.15,62.9,63.05,1254368.0,61.209,61.2284,60.986,61.1314,1254368.0
2020-03-30 10:55:00,63.06,63.08,62.77,62.85,1573932.0,61.1411,61.1605,60.8599,60.9375,1573932.0
2020-03-30 11:00:00,62.85,63.05,62.81,63.05,1259584.0,60.9375,61.1314,60.8987,61.1314,1259584.0
2020-03-30 11:05:00,63.05,63.14,62.96,63.03,1406648.0,61.1314,61.2187,61.0441,61.112,1406648.0
2020-03-30 11:10:00,63.03,63.1,62.97,63.06,1023244.0,61.112,61.1799,61.0538,61.1411,1023244.0
2020-03-30 11:15:00,63.06,63.09,63.0,63.05,804256.0,61.1411,61.1702,61.0829,61.1314,804256.0
2020-03-30 11:20:00,63.05,63.16,63.04,63.1,1342912.0,61.1314,61.238,61.1217,61.1799,1342912.0
2020-03-30 11:25:00,63.1,63.27,63.0,63.27,1775392.0,61.1799,61.3447,61.0829,61.3447,1775392.0
2020-03-30 11:30:00,63.27,63.37,63.22,63.36,1877456.0,61.3447,61.4417,61.2962,61.432,1877456.0
2020-03-30 11:35:00,63.37,63.38,63.04,63.12,1481004.0,61.4417,61.4514,61.1217,61.1993,1481004.0
2020-03-30 11:40:00,63.11,63.27,63.11,63.27,950956.0,61.1896,61.3447,61.1896,61.3447,950956.0
2020-03-30 11:45:00,63.26,63.26,63.13,63.15,856552.0,61.335,61.335,61.209,61.2284,856552.0
2020-03-30 11:50:00,63.15,63.22,63.06,63.17,867428.0,61.2284,61.2962,61.1411,61.2477,867428.0
2020-03-30 11:55:00,63.17,63.24,63.11,63.14,901892.0,61.2477,61.3156,61.1896,61.2187,901892.0
2020-03-30 12:00:00,63.13,63.14,62.88,62.98,1754336.0,61.209,61.2187,60.9666,61.0635,1754336.0
2020-03-30 12:05:00,62.98,63.05,62.82,62.89,1060788.0,61.0635,61.1314,60.9084,60.9763,1060788.0
2020-03-30 12:10:00,62.89,62.98,62.88,62.94,783448.0,60.9763,61.0635,60.9666,61.0247,783448.0
2020-03-30 12:15:00,62.94,63.1,62.92,63.03,1259780.0,61.0247,61.1799,61.0054,61.112,1259780.0
2020-03-30 12:20:00,63.03,63.06,62.95,63.02,713220.0,61.112,61.1411,61.0344,61.1023,713220.0
2020-03-30 12:25:00,63.03,63.22,63.01,63.17,1120576.0,61.112,61.2962,61.0926,61.2477,1120576.0
2020-03-30 12:30:00,63.18,63.23,63.04,63.1,926788.0,61.2574,61.3059,61.1217,61.1799,926788.0
2020-03-30 12:35:00,63.11,63.2,63.07,63.17,583700.0,61.1896,61.2768,61.1508,61.2477,583700.0
2020-03-30 12:40:00,63.17,63.22,63.14,63.18,775812.0,61.2477,61.2962,61.2187,61.2574,775812.0
2020-03-30 12:45:00,63.18,63.32,63.16,63.25,1572548.0,61.2574,61.3932,61.238,61.3253,1572548.0
2020-03-30 12:50:00,63.26,63.49,63.24,63.49,2332560.0,61.335,61.558,61.3156,61.558,2332560.0
2020-03-30 12:55:00,63.49,63.5,63.4,63.43,1533460.0,61.558,61.5677,61.4707,61.4998,1533460.0
2020-03-30 13:00:00,63.44,63.44,63.25,63.29,1316512.0,61.5095,61.5095,61.3253,61.3641,1316512.0
2020-03-30 13:05:00,63.29,63.3,63.1,63.18,1247856.0,61.3641,61.3738,61.1799,61.2574,1247856.0
2020-03-30 13:10:00,63.18,63.25,63.1,63.14,1030872.0,61.2574,61.3253,61.1799,61.2187,1030872.0
2020-03-30 13:15:00,63.14,63.24,63.12,63.12,911848.0,61.2187,61.3156,61.1993,61.1993,911848.0
2020-03-30 13:20:00,63.12,63.17,63.05,63.13,1232448.0,61.1993,61.2477,61.1314,61.209,1232448.0
2020-03-30 13:25:00,63.14,63.24,63.11,63.18,707432.0,61.2187,61.3156,61.1896,61.2574,707432.0
2020-03-30 13:30:00,63.18,63.21,63.13,63.2,501536.0,61.2574,61.2865,61.209,61.2768,501536.0
2020-03-30 13:35:00,63.2,63.24,63.1,63.18,689844.0,61.2768,61.3156,61.1799,61.2574,689844.0
2020-03-30 13:40:00,63.18,63.22,62.96,63.13,1029668.0,61.2574,61.2962,61.0441,61.209,1029668.0
2020-03-30 13:45:00,63.13,63.26,63.09,63.24,897116.0,61.209,61.335,61.1702,61.3156,897116.0
2020-03-30 13:50:00,63.24,63.26,63.2,63.21,868540.0,61.3156,61.335,61.2768,61.2865,868540.0
2020-03-30 13:55:00,63.22,63.22,63.06,63.14,694932.0,61.2962,61.2962,61.1411,61.2187,694932.0
2020-03-30 14:00:00,63.15,63.16,63.06,63.14,779436.0,61.2284,61.238,61.1411,61.2187,779436.0
2020-03-30 14:05:00,63.15,63.16,63.05,63.09,674148.0,61.2284,61.238,61.1314,61.1702,674148.0
2020-03-30 14:10:00,63.1,63.1,62.92,63.06,1433488.0,61.1799,61.1799,61.0054,61.1411,1433488.0
2020-03-30 14:15:00,63.06,63.09,62.87,63.06,1500032.0,61.1411,61.1702,60.9569,61.1411,1500032.0
2020-03-30 14:20:00,63.06,63.22,62.97,63.13,1338508.0,61.1411,61.2962,61.0538,61.209,1338508.0
2020-03-30 14:25:00,63.15,63.26,63.08,63.24,1227080.0,61.2284,61.335,61.1605,61.3156,1227080.0
2020-03-30 14:30:00,63.24,63.26,63.17,63.24,951648.0,61.3156,61.335,61.2477,61.3156,951648.0
2020-03-30 14:35:00,63.24,63.34,63.18,63.29,1141904.0,61.3156,61.4126,61.2574,61.3641,1141904.0
2020-03-30 14:40:00,63.29,63.46,63.25,63.43,1434756.0,61.3641,61.5289,61.3253,61.4998,1434756.0
2020-03-30 14:45:00,63.44,63.49,63.25,63.43,1509048.0,61.5095,61.558,61.3253,61.4998,1509048.0
2020-03-30 14:50:00,63.44,63.55,63.35,63.45,1564752.0,61.5095,61.6162,61.4223,61.5192,1564752.0
2020-03-30 14:55:00,63.45,63.51,63.33,63.44,1114204.0,61.5192,61.5774,61.4029,61.5095,1114204.0
2020-03-30 15:00:00,63.44,63.52,63.36,63.51,1243008.0,61.5095,61.5871,61.432,61.5774,1243008.0
2020-03-30 15:05:00,63.5,63.56,63.38,63.5,1515268.0,61.5677,61.6259,61.4514,61.5677,1515268.0
2020-03-30 15:10:00,63.49,63.68,63.48,63.59,1977636.0,61.558,61.7422,61.5483,61.655,1977636.0
2020-03-30 15:15:00,63.6,63.63,63.43,63.54,1593456.0,61.6647,61.6937,61.4998,61.6065,1593456.0
2020-03-30 15:20:00,63.54,63.63,63.29,63.33,1521828.0,61.6065,61.6937,61.3641,61.4029,1521828.0
2020-03-30 15:25:00,63.33,63.4,62.99,63.21,2189268.0,61.4029,61.4707,61.0732,61.2865,2189268.0
2020-03-30 15:30:00,63.22,63.42,63.2,63.28,2130360.0,61.2962,61.4901,61.2768,61.3544,2130360.0
2020-03-30 15:35:00,63.29,63.59,63.2,63.58,2117476.0,61.3641,61.655,61.2768,61.6453,2117476.0
2020-03-30 15:40:00,63.58,63.61,63.31,63.47,2236396.0,61.6453,61.6744,61.3835,61.5386,2236396.0
2020-03-30 15:45:00,63.47,63.59,63.33,63.4,2030372.0,61.5386,61.655,61.4029,61.4707,2030372.0
2020-03-30 15:50:00,63.4,63.88,63.22,63.77,4719192.0,61.4707,61.9361,61.2962,61.8295,4719192.0
2020-03-30 15:55:00,63.77,63.8,63.5,63.68,5298580.0,61.8295,61.8586,61.5677,61.7422,5298580.0
2020-03-31 09:30:00,63.91,64.11,63.57,64.02,5070504.0,61.9652,62.1591,61.6356,62.0719,5070504.0
2020-03-31 09:35:00,64.04,64.19,63.85,64.03,2789076.0,62.0913,62.2367,61.9071,62.0816,2789076.0
2020-03-31 09:40:00,64.04,64.35,64.02,64.15,2617984.0,62.0913,62.3918,62.0719,62.1979,2617984.0
2020-03-31 09:45:00,64.14,64.23,63.71,63.75,2692496.0,62.1882,62.2755,61.7713,61.8101,2692496.0
2020-03-31 09:50:00,63.76,63.94,63.68,63.77,2338240.0,61.8198,61.9943,61.7422,61.8295,2338240.0
2020-03-31 09:55:00,63.79,63.96,63.78,63.81,1781812.0,61.8489,62.0137,61.8392,61.8683,1781812.0
2020-03-31 10:00:00,63.82,64.1,63.81,64.06,2116240.0,61.878,62.1494,61.8683,62.1107,2116240.0
2020-03-31 10:05:00,64.06,64.13,64.0,64.02,1760628.0,62.1107,62.1785,62.0525,62.0719,1760628.0
2020-03-31 10:10:00,64.03,64.45,64.02,64.45,2204964.0,62.0816,62.4888,62.0719,62.4888,2204964.0
2020-03-31 10:15:00,64.43,64.77,64.34,64.76,2801832.0,62.4694,62.7991,62.3821,62.7894,2801832.0
2020-03-31 10:20:00,64.76,65.32,64.76,65.32,5197856.0,62.7894,63.3323,62.7894,63.3323,5197856.0
2020-03-31 10:25:00,65.32,65.33,65.08,65.21,3141016.0,63.3323,63.342,63.0996,63.2257,3141016.0
2020-03-31 10:30:00,65.2,65.62,65.2,65.5,3493276.0,63.216,63.6232,63.216,63.5068,3493276.0
2020-03-31 10:35:00,65.5,65.6,65.39,65.47,2189596.0,63.5068,63.6038,63.4002,63.4778,2189596.0
2020-03-31 10:40:00,65.47,65.58,65.2,65.28,2616196.0,63.4778,63.5844,63.216,63.2935,2616196.0
2020-03-31 10:45:00,65.28,65.31,65.14,65.2,1694600.0,63.2935,63.3226,63.1578,63.216,1694600.0
2020-03-31 10:50:00,65.2,65.23,65.02,65.11,1925816.0,63.216,63.2451,63.0415,63.1287,1925816.0
2020-03-31 10:55:00,65.11,65.13,64.9,64.96,2047544.0,63.1287,63.1481,62.9251,62.9833,2047544.0
2020-03-31 11:00:00,64.96,64.99,64.67,64.84,2464320.0,62.9833,63.0124,62.7021,62.8669,2464320.0
2020-03-31 11:05:00,64.85,64.97,64.81,64.89,1456796.0,62.8766,62.993,62.8378,62.9154,1456796.0
2020-03-31 11:10:00,64.89,65.11,64.87,65.02,1962548.0,62.9154,63.1287,62.896,63.0415,1962548.0
2020-03-31 11:15:00,65.02,65.1,64.83,64.9,1461900.0,63.0415,63.119,62.8572,62.9251,1461900.0
2020-03-31 11:20:00,64.9,65.05,64.83,64.86,1092456.0,62.9251,63.0705,62.8572,62.8863,1092456.0
2020-03-31 11:25:00,64.86,65.11,64.84,65.07,1156196.0,62.8863,63.1287,62.8669,63.0899,1156196.0
2020-03-31 11:30:00,65.07,65.14,65.0,65.12,1350656.0,63.0899,63.1578,63.0221,63.1384,1350656.0
2020-03-31 11:35:00,65.11,65.18,64.91,64.91,1399856.0,63.1287,63.1966,62.9348,62.9348,1399856.0
2020-03-31 11:40:00,64.92,65.05,64.9,64.98,909380.0,62.9445,63.0705,62.9251,63.0027,909380.0
2020-03-31 11:45:00,64.98,65.0,64.65,64.73,1503732.0,63.0027,63.0221,62.6827,62.7603,1503732.0
2020-03-31 11:50:00,64.74,64.89,64.67,64.67,1195180.0,62.77,62.9154,62.7021,62.7021,1195180.0
2020-03-31 11:55:00,64.69,64.78,64.57,64.72,1124632.0,62.7215,62.8088,62.6051,62.7506,1124632.0
2020-03-31 12:00:00,64.72,64.73,64.53,64.53,1119096.0,62.7506,62.7603,62.5664,62.5664,1119096.0
2020-03-31 12:05:00,64.54,64.74,64.53,64.72,1171232.0,62.5761,62.77,62.5664,62.7506,1171232.0
2020-03-31 12:10:00,64.72,64.83,64.63,64.63,1008128.0,62.7506,62.8572,62.6633,62.6633,1008128.0
2020-03-31 12:15:00,64.64,64.69,64.46,64.53,941772.0,62.673,62.7215,62.4985,62.5664,941772.0
2020-03-31 12:20:00,64.53,64.57,64.34,64.34,1114248.0,62.5664,62.6051,62.3821,62.3821,1114248.0
2020-03-31 12:25:00,64.34,64.34,64.03,64.22,1793440.0,62.3821,62.3821,62.0816,62.2658,1793440.0
2020-03-31 12:30:00,64.23,64.24,63.92,64.03,1742928.0,62.2755,62.2852,61.9749,62.0816,1742928.0
2020-03-31 12:35:00,64.04,64.11,63.69,63.73,2285076.0,62.0913,62.1591,61.7519,61.7907,2285076.0
2020-03-31 12:40:00,63.74,64.06,63.73,63.93,1860612.0,61.8004,62.1107,61.7907,61.9846,1860612.0
2020-03-31 12:45:00,63.93,64.17,63.85,64.15,1593752.0,61.9846,62.2173,61.9071,62.1979,1593752.0
2020-03-31 12:50:00,64.15,64.33,64.1,64.32,1616640.0,62.1979,62.3724,62.1494,62.3628,1616640.0
2020-03-31 12:55:00,64.32,64.32,63.94,63.96,1378360.0,62.3628,62.3628,61.9943,62.0137,1378360.0
2020-03-31 13:00:00,63.96,64.17,63.89,63.89,1110432.0,62.0137,62.2173,61.9458,61.9458,1110432.0
2020-03-31 13:05:00,63.9,64.05,63.8,64.02,1340512.0,61.9555,62.101,61.8586,62.0719,1340512.0
2020-03-31 13:10:00,64.01,64.1,63.95,64.03,868856.0,62.0622,62.1494,62.004,62.0816,868856.0
2020-03-31 13:15:00,64.01,64.01,63.84,63.92,1096012.0,62.0622,62.0622,61.8974,61.9749,1096012.0
2020-03-31 13:20:00,63.92,63.94,63.63,63.75,1800328.0,61.9749,61.9943,61.6937,61.8101,1800328.0
2020-03-31 13:25:00,63.74,63.92,63.72,63.8,987584.0,61.8004,61.9749,61.781,61.8586,987584.0
2020-03-31 13:30:00,63.8,63.97,63.65,63.9,1231880.0,61.8586,62.0234,61.7131,61.9555,1231880.0
2020-03-31 13:35:00,63.89,64.17,63.86,64.04,1637728.0,61.9458,62.2173,61.9167,62.0913,1637728.0
2020-03-31 13:40:00,64.04,64.24,63.98,63.98,1433400.0,62.0913,62.2852,62.0331,62.0331,1433400.0
2020-03-31 13:45:00,64.0,64.16,64.0,64.11,950304.0,62.0525,62.2076,62.0525,62.1591,950304.0
2020-03-31 13:50:00,64.11,64.12,63.88,63.98,1045052.0,62.1591,62.1688,61.9361,62.0331,1045052.0
2020-03-31 13:55:00,63.97,64.29,63.96,64.2,1273432.0,62.0234,62.3337,62.0137,62.2464,1273432.0
2020-03-31 14:00:00,64.21,64.23,64.04,64.1,961872.0,62.2561,62.2755,62.0913,62.1494,961872.0
2020-03-31 14:05:00,64.11,64.15,63.82,64.02,1265052.0,62.1591,62.1979,61.878,62.0719,1265052.0
2020-03-31 14:10:00,64.01,64.03,63.82,63.84,856288.0,62.0622,62.0816,61.878,61.8974,856288.0
2020-03-31 14:15:00,63.83,63.94,63.78,63.9,1027180.0,61.8877,61.9943,61.8392,61.9555,1027180.0
2020-03-31 14:20:00,63.9,63.98,63.83,63.89,652356.0,61.9555,62.0331,61.8877,61.9458,652356.0
2020-03-31 14:25:00,63.88,63.99,63.86,63.97,784640.0,61.9361,62.0428,61.9167,62.0234,784640.0
2020-03-31 14:30:00,63.98,64.06,63.84,64.04,938356.0,62.0331,62.1107,61.8974,62.0913,938356.0
2020-03-31 14:35:00,64.04,64.22,63.98,64.09,1073872.0,62.0913,62.2658,62.0331,62.1397,1073872.0
2020-03-31 14:40:00,64.09,64.13,63.93,63.99,948732.0,62.1397,62.1785,61.9846,62.0428,948732.0
2020-03-31 14:45:00,63.99,63.99,63.73,63.93,1352272.0,62.0428,62.0428,61.7907,61.9846,1352272.0
2020-03-31 14:50:00,63.93,64.06,63.88,63.95,955636.0,61.9846,62.1107,61.9361,62.004,955636.0
2020-03-31 14:55:00,63.95,64.03,63.87,63.9,841468.0,62.004,62.0816,61.9264,61.9555,841468.0
2020-03-31 15:00:00,63.9,64.12,63.89,63.95,1666144.0,61.9555,62.1688,61.9458,62.004,1666144.0
2020-03-31 15:05:00,63.95,64.02,63.83,63.92,1128216.0,62.004,62.0719,61.8877,61.9749,1128216.0
2020-03-31 15:10:00,63.92,63.93,63.39,63.52,1936508.0,61.9749,61.9846,61.4611,61.5871,1936508.0
2020-03-31 15:15:00,63.52,63.62,63.32,63.34,1836984.0,61.5871,61.6841,61.3932,61.4126,1836984.0
2020-03-31 15:20:00,63.32,63.38,63.0,63.0,2238092.0,61.3932,61.4514,61.0829,61.0829,2238092.0
2020-03-31 15:25:00,63.01,63.41,63.01,63.19,2059480.0,61.0926,61.4804,61.0926,61.2671,2059480.0
2020-03-31 15:30:00,63.2,63.47,63.18,63.47,1737544.0,61.2768,61.5386,61.2574,61.5386,1737544.0
2020-03-31 15:35:00,63.47,63.6,63.26,63.52,1975436.0,61.5386,61.6647,61.335,61.5871,1975436.0
2020-03-31 15:40:00,63.52,63.64,63.31,63.52,1792632.0,61.5871,61.7034,61.3835,61.5871,1792632.0
2020-03-31 15:45:00,63.53,63.58,63.11,63.14,2241752.0,61.5968,61.6453,61.1896,61.2187,2241752.0
2020-03-31 15:50:00,63.13,63.58,63.06,63.36,3350496.0,61.209,61.6453,61.1411,61.432,3350496.0
2020-03-31 15:55:00,63.37,63.74,63.21,63.58,5937064.0,61.4417,61.8004,61.2865,61.6453,5937064.0
2020-04-01 09:30:00,61.64,62.03,61.42,61.91,6369624.0,59.7643,60.1424,59.551,60.0261,6369624.0
2020-04-01 09:35:00,61.91,62.18,61.77,61.97,2889672.0,60.0261,60.2879,59.8903,60.0843,2889672.0
2020-04-01 09:40:00,61.97,62.04,61.81,61.81,2461628.0,60.0843,60.1521,59.9291,59.9291,2461628.0
2020-04-01 09:45:00,61.81,61.92,61.61,61.71,2427860.0,59.9291,60.0358,59.7352,59.8322,2427860.0
2020-04-01 09:50:00,61.7,61.95,61.67,61.82,1908712.0,59.8225,60.0649,59.7934,59.9388,1908712.0
2020-04-01 09:55:00,61.83,61.84,61.55,61.57,2036188.0,59.9485,59.9582,59.677,59.6964,2036188.0
2020-04-01 10:00:00,61.57,61.8,61.45,61.5,2261336.0,59.6964,59.9194,59.5801,59.6286,2261336.0
2020-04-01 10:05:00,61.49,61.8,61.44,61.67,2075908.0,59.6189,59.9194,59.5704,59.7934,2075908.0
2020-04-01 10:10:00,61.66,61.84,61.58,61.81,1573384.0,59.7837,59.9582,59.7061,59.9291,1573384.0
2020-04-01 10:15:00,61.81,61.86,61.59,61.62,3001648.0,59.9291,59.9776,59.7158,59.7449,3001648.0
2020-04-01 10:20:00,61.62,61.76,61.5,61.51,1901772.0,59.7449,59.8807,59.6286,59.6383,1901772.0
2020-04-01 10:25:00,61.51,61.67,61.49,61.6,1401212.0,59.6383,59.7934,59.6189,59.7255,1401212.0
2020-04-01 10:30:00,61.61,61.82,61.51,61.71,1646300.0,59.7352,59.9388,59.6383,59.8322,1646300.0
2020-04-01 10:35:00,61.72,61.74,61.63,61.67,1076268.0,59.8419,59.8613,59.7546,59.7934,1076268.0
2020-04-01 10:40:00,61.66,61.79,61.59,61.7,1272948.0,59.7837,59.9097,59.7158,59.8225,1272948.0
2020-04-01 10:45:00,61.7,61.93,61.7,61.78,1509968.0,59.8225,60.0455,59.8225,59.9,1509968.0
2020-04-01 10:50:00,61.78,61.85,61.7,61.74,1268904.0,59.9,59.9679,59.8225,59.8613,1268904.0
2020-04-01 10:55:00,61.73,61.81,61.64,61.79,1311904.0,59.8516,59.9291,59.7643,59.9097,1311904.0
2020-04-01 11:00:00,61.79,61.97,61.77,61.94,1653436.0,59.9097,60.0843,59.8903,60.0552,1653436.0
2020-04-01 11:05:00,61.95,62.04,61.9,62.01,1315544.0,60.0649,60.1521,60.0164,60.123,1315544.0
2020-04-01 11:10:00,62.01,62.08,61.83,61.91,1420256.0,60.123,60.1909,59.9485,60.0261,1420256.0
2020-04-01 11:15:00,61.92,62.04,61.81,61.96,1622428.0,60.0358,60.1521,59.9291,60.0746,1622428.0
2020-04-01 11:20:00,61.95,62.03,61.8,61.81,1311140.0,60.0649,60.1424,59.9194,59.9291,1311140.0
2020-04-01 11:25:00,61.82,61.88,61.63,61.63,1275812.0,59.9388,59.997,59.7546,59.7546,1275812.0
2020-04-01 11:30:00,61.63,61.71,61.55,61.6,1580220.0,59.7546,59.8322,59.677,59.7255,1580220.0
2020-04-01 11:35:00,61.6,61.71,61.52,61.54,1289652.0,59.7255,59.8322,59.648,59.6673,1289652.0
2020-04-01 11:40:00,61.52,61.53,61.34,61.43,2082468.0,59.648,59.6577,59.4734,59.5607,2082468.0
2020-04-01 11:45:00,61.43,61.49,61.29,61.43,1416344.0,59.5607,59.6189,59.425,59.5607,1416344.0
2020-04-01 11:50:00,61.44,61.54,61.39,61.46,984120.0,59.5704,59.6673,59.5219,59.5898,984120.0
2020-04-01 11:55:00,61.46,61.58,61.43,61.45,1052504.0,59.5898,59.7061,59.5607,59.5801,1052504.0
2020-04-01 12:00:00,61.45,61.45,61.25,61.27,1428568.0,59.5801,59.5801,59.3862,59.4056,1428568.0
2020-04-01 12:05:00,61.29,61.33,61.23,61.26,1639416.0,59.425,59.4637,59.3668,59.3959,1639416.0
2020-04-01 12:10:00,61.26,61.34,61.15,61.34,1404932.0,59.3959,59.4734,59.2892,59.4734,1404932.0
2020-04-01 12:15:00,61.34,61.4,61.19,61.21,1240748.0,59.4734,59.5316,59.328,59.3474,1240748.0
2020-04-01 12:20:00,61.2,61.29,61.13,61.16,981084.0,59.3377,59.425,59.2698,59.2989,981084.0
2020-04-01 12:25:00,61.16,61.27,61.09,61.1,1071340.0,59.2989,59.4056,59.231,59.2407,1071340.0
2020-04-01 12:30:00,61.1,61.24,61.0,61.04,1452468.0,59.2407,59.3765,59.1438,59.1826,1452468.0
2020-04-01 12:35:00,61.04,61.05,60.75,60.82,1678100.0,59.1826,59.1923,58.9014,58.9693,1678100.0
2020-04-01 12:40:00,60.82,60.88,60.75,60.85,1371784.0,58.9693,59.0274,58.9014,58.9983,1371784.0
2020-04-01 12:45:00,60.85,60.93,60.55,60.55,2180828.0,58.9983,59.0759,58.7075,58.7075,2180828.0
2020-04-01 12:50:00,60.56,60.77,60.55,60.74,1622796.0,58.7172,58.9208,58.7075,58.8917,1622796.0
2020-04-01 12:55:00,60.74,60.87,60.64,60.64,1560180.0,58.8917,59.0177,58.7947,58.7947,1560180.0
2020-04-01 13:00:00,60.64,60.95,60.57,60.91,1546328.0,58.7947,59.0953,58.7269,59.0565,1546328.0
2020-04-01 13:05:00,60.9,60.93,60.7,60.74,1452524.0,59.0468,59.0759,58.8529,58.8917,1452524.0
2020-04-01 13:10:00,60.74,60.88,60.68,60.77,1089752.0,58.8917,59.0274,58.8335,58.9208,1089752.0
2020-04-01 13:15:00,60.77,60.88,60.69,60.82,985484.0,58.9208,59.0274,58.8432,58.9693,985484.0
2020-04-01 13:20:00,60.82,60.97,60.82,60.91,1163032.0,58.9693,59.1147,58.9693,59.0565,1163032.0
2020-04-01 13:25:00,60.91,60.97,60.75,60.84,1080068.0,59.0565,59.1147,58.9014,58.9886,1080068.0
2020-04-01 13:30:00,60.84,60.84,60.65,60.66,886500.0,58.9886,58.9886,58.8044,58.8141,886500.0
2020-04-01 13:35:00,60.67,60.79,60.66,60.72,802792.0,58.8238,58.9402,58.8141,58.8723,802792.0
2020-04-01 13:40:00,60.72,60.87,60.67,60.83,991152.0,58.8723,59.0177,58.8238,58.979,991152.0
2020-04-01 13:45:00,60.84,60.84,60.7,60.75,1026520.0,58.9886,58.9886,58.8529,58.9014,1026520.0
2020-04-01 13:50:00,60.74,60.86,60.69,60.8,979528.0,58.8917,59.008,58.8432,58.9499,979528.0
2020-04-01 13:55:00,60.8,60.92,60.8,60.85,877148.0,58.9499,59.0662,58.9499,58.9983,877148.0
2020-04-01 14:00:00,60.85,60.97,60.76,60.9,963804.0,58.9983,59.1147,58.9111,59.0468,963804.0
2020-04-01 14:05:00,60.89,60.96,60.81,60.81,972308.0,59.0371,59.105,58.9596,58.9596,972308.0
2020-04-01 14:10:00,60.83,60.87,60.71,60.71,817476.0,58.979,59.0177,58.8626,58.8626,817476.0
2020-04-01 14:15:00,60.7,60.74,60.64,60.66,838200.0,58.8529,58.8917,58.7947,58.8141,838200.0
2020-04-01 14:20:00,60.66,60.7,60.52,60.53,945084.0,58.8141,58.8529,58.6784,58.6881,945084.0
2020-04-01 14:25:00,60.53,60.66,60.53,60.65,936204.0,58.6881,58.8141,58.6881,58.8044,936204.0
2020-04-01 14:30:00,60.63,60.63,60.38,60.44,1529664.0,58.785,58.785,58.5426,58.6008,1529664.0
2020-04-01 14:35:00,60.44,60.59,60.37,60.56,1184216.0,58.6008,58.7463,58.5329,58.7172,1184216.0
2020-04-01 14:40:00,60.54,60.54,60.41,60.47,923200.0,58.6978,58.6978,58.5717,58.6299,923200.0
2020-04-01 14:45:00,60.47,60.55,60.4,60.49,913972.0,58.6299,58.7075,58.562,58.6493,913972.0
2020-04-01 14:50:00,60.49,60.52,60.3,60.37,1210764.0,58.6493,58.6784,58.4651,58.5329,1210764.0
2020-04-01 14:55:00,60.37,60.37,60.23,60.25,1529104.0,58.5329,58.5329,58.3972,58.4166,1529104.0
2020-04-01 15:00:00,60.26,60.39,60.18,60.23,1742680.0,58.4263,58.5523,58.3487,58.3972,1742680.0
2020-04-01 15:05:00,60.22,60.24,60.05,60.07,1704780.0,58.3875,58.4069,58.2227,58.2421,1704780.0
2020-04-01 15:10:00,60.08,60.17,59.97,59.97,2478512.0,58.2518,58.339,58.1451,58.1451,2478512.0
2020-04-01 15:15:00,59.98,60.19,59.97,60.18,1854336.0,58.1548,58.3584,58.1451,58.3487,1854336.0
2020-04-01 15:20:00,60.18,60.19,60.03,60.08,1512896.0,58.3487,58.3584,58.2033,58.2518,1512896.0
2020-04-01 15:25:00,60.07,60.11,59.96,60.02,1535432.0,58.2421,58.2809,58.1354,58.1936,1535432.0
2020-04-01 15:30:00,60.03,60.18,60.01,60.08,1438472.0,58.2033,58.3487,58.1839,58.2518,1438472.0
2020-04-01 15:35:00,60.08,60.11,59.79,59.81,2383216.0,58.2518,58.2809,57.9706,57.99,2383216.0
2020-04-01 15:40:00,59.81,60.04,59.78,59.84,2355928.0,57.99,58.213,57.9609,58.0191,2355928.0
2020-04-01 15:45:00,59.84,60.31,59.84,60.3,3847216.0,58.0191,58.4748,58.0191,58.4651,3847216.0
2020-04-01 15:50:00,60.27,60.33,59.92,60.23,3397868.0,58.436,58.4942,58.0966,58.3972,3397868.0
2020-04-01 15:55:00,60.24,60.48,60.13,60.21,4919608.0,58.4069,58.6396,58.3003,58.3778,4919608.0
2020-04-02 09:30:00,60.06,60.36,59.77,60.27,5872000.0,58.2324,58.5233,57.9512,58.436,5872000.0
2020-04-02 09:35:00,60.27,60.52,60.1,60.16,3234944.0,58.436,58.6784,58.2712,58.3293,3234944.0
2020-04-02 09:40:00,60.19,60.39,59.86,59.89,2407252.0,58.3584,58.5523,58.0385,58.0676,2407252.0
2020-04-02 09:45:00,59.91,59.96,59.4,59.55,3039820.0,58.0869,58.1354,57.5925,57.7379,3039820.0
2020-04-02 09:50:00,59.55,59.86,59.51,59.56,2303200.0,57.7379,58.0385,57.6991,57.7476,2303200.0
2020-04-02 09:55:00,59.55,59.92,59.51,59.84,1763888.0,57.7379,58.0966,57.6991,58.0191,1763888.0
2020-04-02 10:00:00,59.85,60.04,59.77,59.92,1777912.0,58.0288,58.213,57.9512,58.0966,1777912.0
2020-04-02 10:05:00,59.91,60.17,59.73,60.15,2063164.0,58.0869,58.339,57.9124,58.3196,2063164.0
2020-04-02 10:10:00,60.16,60.3,60.11,60.27,2395160.0,58.3293,58.4651,58.2809,58.436,2395160.0
2020-04-02 10:15:00,60.26,60.37,60.12,60.32,1776120.0,58.4263,58.5329,58.2906,58.4845,1776120.0
2020-04-02 10:20:00,60.33,60.47,60.3,60.32,1708004.0,58.4942,58.6299,58.4651,58.4845,1708004.0
2020-04-02 10:25:00,60.32,60.39,60.1,60.31,1628624.0,58.4845,58.5523,58.2712,58.4748,1628624.0
2020-04-02 10:30:00,60.3,60.83,60.23,60.7,3083880.0,58.4651,58.979,58.3972,58.8529,3083880.0
2020-04-02 10:35:00,60.72,61.09,60.7,60.95,2929136.0,58.8723,59.231,58.8529,59.0953,2929136.0
2020-04-02 10:40:00,60.95,60.95,60.51,60.55,1946192.0,59.0953,59.0953,58.6687,58.7075,1946192.0
2020-04-02 10:45:00,60.56,60.71,60.46,60.48,1618344.0,58.7172,58.8626,58.6202,58.6396,1618344.0
2020-04-02 10:50:00,60.47,60.69,60.38,60.46,1351728.0,58.6299,58.8432,58.5426,58.6202,1351728.0
2020-04-02 10:55:00,60.46,60.7,60.46,60.65,1176776.0,58.6202,58.8529,58.6202,58.8044,1176776.0
2020-04-02 11:00:00,60.64,60.83,60.54,60.68,1470168.0,58.7947,58.979,58.6978,58.8335,1470168.0
2020-04-02 11:05:00,60.68,60.71,60.42,60.52,1417784.0,58.8335,58.8626,58.5814,58.6784,1417784.0
2020-04-02 11:10:00,60.52,60.57,60.37,60.43,1043588.0,58.6784,58.7269,58.5329,58.5911,1043588.0
2020-04-02 11:15:00,60.44,60.69,60.44,60.62,1054660.0,58.6008,58.8432,58.6008,58.7753,1054660.0
2020-04-02 11:20:00,60.62,60.63,60.44,60.56,977308.0,58.7753,58.785,58.6008,58.7172,977308.0
2020-04-02 11:25:00,60.57,60.57,60.3,60.4,1177144.0,58.7269,58.7269,58.4651,58.562,1177144.0
2020-04-02 11:30:00,60.39,60.56,60.38,60.47,938680.0,58.5523,58.7172,58.5426,58.6299,938680.0
2020-04-02 11:35:00,60.47,60.58,60.34,60.4,999860.0,58.6299,58.7366,58.5039,58.562,999860.0
2020-04-02 11:40:00,60.4,60.64,60.38,60.57,954028.0,58.562,58.7947,58.5426,58.7269,954028.0
2020-04-02 11:45:00,60.57,60.75,60.49,60.72,1372836.0,58.7269,58.9014,58.6493,58.8723,1372836.0
2020-04-02 11:50:00,60.72,60.75,60.58,60.65,1379952.0,58.8723,58.9014,58.7366,58.8044,1379952.0
2020-04-02 11:55:00,60.63,60.83,60.59,60.68,1444380.0,58.785,58.979,58.7463,58.8335,1444380.0
2020-04-02 12:00:00,60.69,60.77,60.61,60.76,712228.0,58.8432,58.9208,58.7656,58.9111,712228.0
2020-04-02 12:05:00,60.74,60.88,60.67,60.67,1073604.0,58.8917,59.0274,58.8238,58.8238,1073604.0
2020-04-02 12:10:00,60.67,60.85,60.66,60.73,982716.0,58.8238,58.9983,58.8141,58.882,982716.0
2020-04-02 12:15:00,60.72,60.77,60.64,60.71,942332.0,58.8723,58.9208,58.7947,58.8626,942332.0
2020-04-02 12:20:00,60.7,60.76,60.55,60.56,993504.0,58.8529,58.9111,58.7075,58.7172,993504.0
2020-04-02 12:25:00,60.57,60.69,60.49,60.5,739156.0,58.7269,58.8432,58.6493,58.659,739156.0
2020-04-02 12:30:00,60.52,60.6,60.43,60.48,824600.0,58.6784,58.756,58.5911,58.6396,824600.0
2020-04-02 12:35:00,60.47,60.66,60.47,60.54,805220.0,58.6299,58.8141,58.6299,58.6978,805220.0
2020-04-02 12:40:00,60.56,60.66,60.5,60.63,702428.0,58.7172,58.8141,58.659,58.785,702428.0
2020-04-02 12:45:00,60.64,60.74,60.58,60.71,753372.0,58.7947,58.8917,58.7366,58.8626,753372.0
2020-04-02 12:50:00,60.71,60.76,60.68,60.72,515708.0,58.8626,58.9111,58.8335,58.8723,515708.0
2020-04-02 12:55:00,60.72,60.72,60.59,60.67,1090156.0,58.8723,58.8723,58.7463,58.8238,1090156.0
2020-04-02 13:00:00,60.67,60.81,60.61,60.72,952008.0,58.8238,58.9596,58.7656,58.8723,952008.0
2020-04-02 13:05:00,60.71,60.72,60.52,60.52,1036612.0,58.8626,58.8723,58.6784,58.6784,1036612.0
2020-04-02 13:10:00,60.52,60.56,60.28,60.34,1222684.0,58.6784,58.7172,58.4457,58.5039,1222684.0
2020-04-02 13:15:00,60.35,60.39,60.12,60.16,1207540.0,58.5136,58.5523,58.2906,58.3293,1207540.0
2020-04-02 13:20:00,60.15,60.23,60.02,60.14,1138824.0,58.3196,58.3972,58.1936,58.3099,1138824.0
2020-04-02 13:25:00,60.14,60.16,59.87,59.96,1514448.0,58.3099,58.3293,58.0482,58.1354,1514448.0
2020-04-02 13:30:00,59.96,59.96,59.74,59.9,1445952.0,58.1354,58.1354,57.9221,58.0773,1445952.0
2020-04-02 13:35:00,59.89,59.96,59.82,59.89,1044008.0,58.0676,58.1354,57.9997,58.0676,1044008.0
2020-04-02 13:40:00,59.88,60.11,59.88,60.09,1246444.0,58.0579,58.2809,58.0579,58.2615,1246444.0
2020-04-02 13:45:00,60.08,60.11,60.03,60.05,847656.0,58.2518,58.2809,58.2033,58.2227,847656.0
2020-04-02 13:50:00,60.05,60.18,60.0,60.15,987660.0,58.2227,58.3487,58.1742,58.3196,987660.0
2020-04-02 13:55:00,60.15,60.15,60.0,60.04,735984.0,58.3196,58.3196,58.1742,58.213,735984.0
2020-04-02 14:00:00,60.05,60.06,59.75,59.83,1213004.0,58.2227,58.2324,57.9318,58.0094,1213004.0
2020-04-02 14:05:00,59.84,59.84,59.52,59.54,1500748.0,58.0191,58.0191,57.7088,57.7282,1500748.0
2020-04-02 14:10:00,59.54,59.63,59.33,59.54,2945112.0,57.7282,57.8155,57.5246,57.7282,2945112.0
2020-04-02 14:15:00,59.54,59.59,59.23,59.25,1613228.0,57.7282,57.7767,57.4276,57.447,1613228.0
2020-04-02 14:20:00,59.24,59.44,59.24,59.32,1134184.0,57.4373,57.6312,57.4373,57.5149,1134184.0
2020-04-02 14:25:00,59.32,59.63,59.3,59.62,1649020.0,57.5149,57.8155,57.4955,57.8058,1649020.0
2020-04-02 14:30:00,59.61,59.68,59.41,59.58,1199096.0,57.7961,57.8639,57.6022,57.767,1199096.0
2020-04-02 14:35:00,59.58,59.8,59.56,59.78,1247004.0,57.767,57.9803,57.7476,57.9609,1247004.0
2020-04-02 14:40:00,59.78,59.84,59.59,59.61,1083460.0,57.9609,58.0191,57.7767,57.7961,1083460.0
2020-04-02 14:45:00,59.62,59.88,59.51,59.72,1615524.0,57.8058,58.0579,57.6991,57.9027,1615524.0
2020-04-02 14:50:00,59.71,60.18,59.69,60.08,1653308.0,57.893,58.3487,57.8736,58.2518,1653308.0
2020-04-02 14:55:00,60.09,60.28,59.99,60.24,1766168.0,58.2615,58.4457,58.1645,58.4069,1766168.0
2020-04-02 15:00:00,60.25,60.39,60.17,60.25,1847196.0,58.4166,58.5523,58.339,58.4166,1847196.0
2020-04-02 15:05:00,60.26,60.42,60.13,60.38,1655476.0,58.4263,58.5814,58.3003,58.5426,1655476.0
2020-04-02 15:10:00,60.38,60.38,60.13,60.22,1334016.0,58.5426,58.5426,58.3003,58.3875,1334016.0
2020-04-02 15:15:00,60.22,60.53,60.19,60.5,1615572.0,58.3875,58.6881,58.3584,58.659,1615572.0
2020-04-02 15:20:00,60.5,60.59,60.43,60.45,1466644.0,58.659,58.7463,58.5911,58.6105,1466644.0
2020-04-02 15:25:00,60.45,60.51,60.31,60.45,1350720.0,58.6105,58.6687,58.4748,58.6105,1350720.0
2020-04-02 15:30:00,60.45,60.63,60.27,60.4,1895528.0,58.6105,58.785,58.436,58.562,1895528.0
2020-04-02 15:35:00,60.4,60.5,60.22,60.35,1490644.0,58.562,58.659,58.3875,58.5136,1490644.0
2020-04-02 15:40:00,60.34,60.73,60.31,60.7,2483028.0,58.5039,58.882,58.4748,58.8529,2483028.0
2020-04-02 15:45:00,60.7,60.8,60.55,60.63,2581916.0,58.8529,58.9499,58.7075,58.785,2581916.0
2020-04-02 15:50:00,60.63,61.16,60.63,61.11,5004356.0,58.785,59.2989,58.785,59.2504,5004356.0
2020-04-02 15:55:00,61.12,61.29,60.96,61.22,7081948.0,59.2601,59.425,59.105,59.3571,7081948.0
2020-04-03 09:30:00,60.73,61.1,60.56,61.04,3481620.0,58.882,59.2407,58.7172,59.1826,3481620.0
2020-04-03 09:35:00,61.05,61.08,60.83,61.05,1516928.0,59.1923,59.2213,58.979,59.1923,1516928.0
2020-04-03 09:40:00,61.04,61.43,61.02,61.18,2933668.0,59.1826,59.5607,59.1632,59.3183,2933668.0
2020-04-03 09:45:00,61.2,61.32,61.09,61.16,1478108.0,59.3377,59.454,59.231,59.2989,1478108.0
2020-04-03 09:50:00,61.17,61.24,61.01,61.14,1200036.0,59.3086,59.3765,59.1535,59.2795,1200036.0
2020-04-03 09:55:00,61.14,61.34,61.11,61.16,1564800.0,59.2795,59.4734,59.2504,59.2989,1564800.0
2020-04-03 10:00:00,61.14,61.35,61.1,61.1,1787896.0,59.2795,59.4831,59.2407,59.2407,1787896.0
2020-04-03 10:05:00,61.09,61.42,61.08,61.3,1929676.0,59.231,59.551,59.2213,59.4346,1929676.0
2020-04-03 10:10:00,61.3,61.35,61.16,61.22,1439304.0,59.4346,59.4831,59.2989,59.3571,1439304.0
2020-04-03 10:15:00,61.21,61.21,60.8,60.8,1820112.0,59.3474,59.3474,58.9499,58.9499,1820112.0
2020-04-03 10:20:00,60.8,60.92,60.65,60.77,1773524.0,58.9499,59.0662,58.8044,58.9208,1773524.0
2020-04-03 10:25:00,60.77,60.8,60.61,60.76,1436504.0,58.9208,58.9499,58.7656,58.9111,1436504.0
2020-04-03 10:30:00,60.75,60.8,60.55,60.56,1380312.0,58.9014,58.9499,58.7075,58.7172,1380312.0
2020-04-03 10:35:00,60.56,60.68,60.43,60.48,1738244.0,58.7172,58.8335,58.5911,58.6396,1738244.0
2020-04-03 10:40:00,60.48,60.63,60.39,60.58,1767228.0,58.6396,58.785,58.5523,58.7366,1767228.0
2020-04-03 10:45:00,60.58,60.71,60.51,60.63,1208572.0,58.7366,58.8626,58.6687,58.785,1208572.0
2020-04-03 10:50:00,60.63,60.73,60.55,60.57,979952.0,58.785,58.882,58.7075,58.7269,979952.0
2020-04-03 10:55:00,60.58,60.77,60.54,60.76,921540.0,58.7366,58.9208,58.6978,58.9111,921540.0
2020-04-03 11:00:00,60.75,60.9,60.7,60.73,1366340.0,58.9014,59.0468,58.8529,58.882,1366340.0
2020-04-03 11:05:00,60.74,60.77,60.54,60.68,962872.0,58.8917,58.9208,58.6978,58.8335,962872.0
2020-04-03 11:10:00,60.67,60.74,60.48,60.49,1087620.0,58.8238,58.8917,58.6396,58.6493,1087620.0
2020-04-03 11:15:00,60.48,60.59,60.45,60.54,817832.0,58.6396,58.7463,58.6105,58.6978,817832.0
2020-04-03 11:20:00,60.54,60.65,60.42,60.47,917968.0,58.6978,58.8044,58.5814,58.6299,917968.0
2020-04-03 11:25:00,60.47,60.63,60.46,60.59,895392.0,58.6299,58.785,58.6202,58.7463,895392.0
2020-04-03 11:30:00,60.58,60.63,60.44,60.63,899088.0,58.7366,58.785,58.6008,58.785,899088.0
2020-04-03 11:35:00,60.63,60.74,60.47,60.69,1044972.0,58.785,58.8917,58.6299,58.8432,1044972.0
2020-04-03 11:40:00,60.68,60.7,60.49,60.55,691304.0,58.8335,58.8529,58.6493,58.7075,691304.0
2020-04-03 11:45:00,60.56,60.56,60.4,60.5,829524.0,58.7172,58.7172,58.562,58.659,829524.0
2020-04-03 11:50:00,60.5,60.53,60.4,60.49,927920.0,58.659,58.6881,58.562,58.6493,927920.0
2020-04-03 11:55:00,60.49,60.61,60.49,60.58,972412.0,58.6493,58.7656,58.6493,58.7366,972412.0
2020-04-03 12:00:00,60.58,60.68,60.52,60.6,862612.0,58.7366,58.8335,58.6784,58.756,862612.0
2020-04-03 12:05:00,60.59,60.6,60.31,60.42,1189748.0,58.7463,58.756,58.4748,58.5814,1189748.0
2020-04-03 12:10:00,60.43,60.47,60.28,60.34,917840.0,58.5911,58.6299,58.4457,58.5039,917840.0
2020-04-03 12:15:00,60.34,60.41,60.18,60.21,1198304.0,58.5039,58.5717,58.3487,58.3778,1198304.0
2020-04-03 12:20:00,60.21,60.34,60.19,60.27,858920.0,58.3778,58.5039,58.3584,58.436,858920.0
2020-04-03 12:25:00,60.26,60.39,60.16,60.37,1130340.0,58.4263,58.5523,58.3293,58.5329,1130340.0
2020-04-03 12:30:00,60.37,60.46,60.29,60.33,994352.0,58.5329,58.6202,58.4554,58.4942,994352.0
2020-04-03 12:35:00,60.33,60.49,60.32,60.49,773428.0,58.4942,58.6493,58.4845,58.6493,773428.0
2020-04-03 12:40:00,60.49,60.56,60.4,60.54,789476.0,58.6493,58.7172,58.562,58.6978,789476.0
2020-04-03 12:45:00,60.55,60.55,60.27,60.31,898144.0,58.7075,58.7075,58.436,58.4748,898144.0
2020-04-03 12:50:00,60.31,60.38,60.26,60.32,603688.0,58.4748,58.5426,58.4263,58.4845,603688.0
2020-04-03 12:55:00,60.31,60.46,60.3,60.45,602128.0,58.4748,58.6202,58.4651,58.6105,602128.0
2020-04-03 13:00:00,60.44,60.51,60.38,60.49,602672.0,58.6008,58.6687,58.5426,58.6493,602672.0
2020-04-03 13:05:00,60.49,60.63,60.47,60.57,767780.0,58.6493,58.785,58.6299,58.7269,767780.0
2020-04-03 13:10:00,60.56,60.6,60.39,60.41,673832.0,58.7172,58.756,58.5523,58.5717,673832.0
2020-04-03 13:15:00,60.41,60.54,60.4,60.5,534964.0,58.5717,58.6978,58.562,58.659,534964.0
2020-04-03 13:20:00,60.51,60.56,60.37,60.37,572492.0,58.6687,58.7172,58.5329,58.5329,572492.0
2020-04-03 13:25:00,60.38,60.38,60.24,60.28,768772.0,58.5426,58.5426,58.4069,58.4457,768772.0
2020-04-03 13:30:00,60.28,60.28,60.1,60.16,1088136.0,58.4457,58.4457,58.2712,58.3293,1088136.0
2020-04-03 13:35:00,60.16,60.21,60.1,60.12,827384.0,58.3293,58.3778,58.2712,58.2906,827384.0
2020-04-03 13:40:00,60.12,60.12,60.01,60.11,995004.0,58.2906,58.2906,58.1839,58.2809,995004.0
2020-04-03 13:45:00,60.1,60.22,60.1,60.16,1035352.0,58.2712,58.3875,58.2712,58.3293,1035352.0
2020-04-03 13:50:00,60.15,60.2,60.05,60.11,684452.0,58.3196,58.3681,58.2227,58.2809,684452.0
2020-04-03 13:55:00,60.1,60.11,59.97,60.1,1034980.0,58.2712,58.2809,58.1451,58.2712,1034980.0
2020-04-03 14:00:00,60.09,60.19,59.99,60.05,1185784.0,58.2615,58.3584,58.1645,58.2227,1185784.0
2020-04-03 14:05:00,60.06,60.06,59.89,59.93,1044440.0,58.2324,58.2324,58.0676,58.1063,1044440.0
2020-04-03 14:10:00,59.95,59.98,59.88,59.96,837344.0,58.1257,58.1548,58.0579,58.1354,837344.0
2020-04-03 14:15:00,59.97,60.02,59.88,59.97,945652.0,58.1451,58.1936,58.0579,58.1451,945652.0
2020-04-03 14:20:00,59.96,60.07,59.95,60.01,868404.0,58.1354,58.2421,58.1257,58.1839,868404.0
2020-04-03 14:25:00,60.0,60.2,59.96,60.19,1058008.0,58.1742,58.3681,58.1354,58.3584,1058008.0
2020-04-03 14:30:00,60.2,60.2,60.02,60.11,880956.0,58.3681,58.3681,58.1936,58.2809,880956.0
2020-04-03 14:35:00,60.11,60.16,60.01,60.02,659748.0,58.2809,58.3293,58.1839,58.1936,659748.0
2020-04-03 14:40:00,60.02,60.09,59.83,59.85,984920.0,58.1936,58.2615,58.0094,58.0288,984920.0
2020-04-03 14:45:00,59.85,59.96,59.84,59.95,918828.0,58.0288,58.1354,58.0191,58.1257,918828.0
2020-04-03 14:50:00,59.95,60.22,59.93,60.05,1613496.0,58.1257,58.3875,58.1063,58.2227,1613496.0
2020-04-03 14:55:00,60.06,60.22,60.05,60.18,1143324.0,58.2324,58.3875,58.2227,58.3487,1143324.0
2020-04-03 15:00:00,60.18,60.32,60.01,60.05,1774380.0,58.3487,58.4845,58.1839,58.2227,1774380.0
2020-04-03 15:05:00,60.06,60.09,59.88,59.88,1378256.0,58.2324,58.2615,58.0579,58.0579,1378256.0
2020-04-03 15:10:00,59.88,60.1,59.85,60.02,1293804.0,58.0579,58.2712,58.0288,58.1936,1293804.0
2020-04-03 15:15:00,60.01,60.15,59.97,60.08,1220664.0,58.1839,58.3196,58.1451,58.2518,1220664.0
2020-04-03 15:20:00,60.07,60.12,59.9,59.91,1142644.0,58.2421,58.2906,58.0773,58.0869,1142644.0
2020-04-03 15:25:00,59.91,60.05,59.88,60.02,1199532.0,58.0869,58.2227,58.0579,58.1936,1199532.0
2020-04-03 15:30:00,60.03,60.14,59.9,59.91,1298856.0,58.2033,58.3099,58.0773,58.0869,1298856.0
2020-04-03 15:35:00,59.91,60.06,59.88,59.89,1250556.0,58.0869,58.2324,58.0579,58.0676,1250556.0
2020-04-03 15:40:00,59.89,59.95,59.74,59.75,1736620.0,58.0676,58.1257,57.9221,57.9318,1736620.0
2020-04-03 15:45:00,59.74,60.13,59.74,60.06,2583192.0,57.9221,58.3003,57.9221,58.2324,2583192.0
2020-04-03 15:50:00,60.06,60.42,60.06,60.36,3773192.0,58.2324,58.5814,58.2324,58.5233,3773192.0
2020-04-03 15:55:00,60.36,60.41,60.16,60.36,4167728.0,58.5233,58.5717,58.3293,58.5233,4167728.0
2020-04-06 09:30:00,62.72,62.93,62.51,62.51,6195032.0,60.8114,61.015,60.6078,60.6078,6195032.0
2020-04-06 09:35:00,62.51,62.59,62.35,62.47,2945536.0,60.6078,60.6854,60.4527,60.569,2945536.0
2020-04-06 09:40:00,62.47,62.73,62.47,62.7,2565840.0,60.569,60.8211,60.569,60.792,2565840.0
2020-04-06 09:45:00,62.71,63.03,62.69,62.99,4198604.0,60.8017,61.112,60.7824,61.0732,4198604.0
2020-04-06 09:50:00,62.99,63.42,62.99,63.33,4135940.0,61.0732,61.4901,61.0732,61.4029,4135940.0
2020-04-06 09:55:00,63.32,63.4,63.14,63.32,2728128.0,61.3932,61.4707,61.2187,61.3932,2728128.0
2020-04-06 10:00:00,63.33,63.35,63.18,63.22,2070692.0,61.4029,61.4223,61.2574,61.2962,2070692.0
2020-04-06 10:05:00,63.22,63.28,63.07,63.22,2051060.0,61.2962,61.3544,61.1508,61.2962,2051060.0
2020-04-06 10:10:00,63.22,63.29,63.14,63.19,1751432.0,61.2962,61.3641,61.2187,61.2671,1751432.0
2020-04-06 10:15:00,63.19,63.3,63.18,63.27,1321168.0,61.2671,61.3738,61.2574,61.3447,1321168.0
2020-04-06 10:20:00,63.27,63.34,63.21,63.31,1388204.0,61.3447,61.4126,61.2865,61.3835,1388204.0
2020-04-06 10:25:00,63.31,63.32,63.18,63.27,1631188.0,61.3835,61.3932,61.2574,61.3447,1631188.0
2020-04-06 10:30:00,63.27,63.41,63.16,63.35,2142196.0,61.3447,61.4804,61.238,61.4223,2142196.0
2020-04-06 10:35:00,63.35,63.51,63.34,63.49,2642988.0,61.4223,61.5774,61.4126,61.558,2642988.0
2020-04-06 10:40:00,63.49,63.52,63.22,63.24,1789480.0,61.558,61.5871,61.2962,61.3156,1789480.0
2020-04-06 10:45:00,63.24,63.3,63.1,63.13,1757776.0,61.3156,61.3738,61.1799,61.209,1757776.0
2020-04-06 10:50:00,63.13,63.21,63.11,63.18,1490976.0,61.209,61.2865,61.1896,61.2574,1490976.0
2020-04-06 10:55:00,63.18,63.29,63.14,63.25,1421608.0,61.2574,61.3641,61.2187,61.3253,1421608.0
2020-04-06 11:00:00,63.24,63.34,63.19,63.3,1065820.0,61.3156,61.4126,61.2671,61.3738,1065820.0
2020-04-06 11:05:00,63.3,63.47,63.3,63.44,1465976.0,61.3738,61.5386,61.3738,61.5095,1465976.0
2020-04-06 11:10:00,63.44,63.5,63.38,63.41,1079828.0,61.5095,61.5677,61.4514,61.4804,1079828.0
2020-04-06 11:15:00,63.41,63.46,63.33,63.4,1063048.0,61.4804,61.5289,61.4029,61.4707,1063048.0
2020-04-06 11:20:00,63.4,63.41,63.2,63.25,1158944.0,61.4707,61.4804,61.2768,61.3253,1158944.0
2020-04-06 11:25:00,63.25,63.46,63.25,63.46,1093076.0,61.3253,61.5289,61.3253,61.5289,1093076.0
2020-04-06 11:30:00,63.46,63.48,63.35,63.35,872464.0,61.5289,61.5483,61.4223,61.4223,872464.0
2020-04-06 11:35:00,63.34,63.41,63.29,63.38,1063280.0,61.4126,61.4804,61.3641,61.4514,1063280.0
2020-04-06 11:40:00,63.38,63.48,63.34,63.46,951804.0,61.4514,61.5483,61.4126,61.5289,951804.0
2020-04-06 11:45:00,63.47,63.52,63.4,63.42,1498032.0,61.5386,61.5871,61.4707,61.4901,1498032.0
2020-04-06 11:50:00,63.41,63.48,63.38,63.47,701016.0,61.4804,61.5483,61.4514,61.5386,701016.0
2020-04-06 11:55:00,63.46,63.48,63.37,63.41,644184.0,61.5289,61.5483,61.4417,61.4804,644184.0
2020-04-06 12:00:00,63.41,63.49,63.35,63.48,823056.0,61.4804,61.558,61.4223,61.5483,823056.0
2020-04-06 12:05:00,63.48,63.52,63.41,63.46,1354140.0,61.5483,61.5871,61.4804,61.5289,1354140.0
2020-04-06 12:10:00,63.45,63.5,63.37,63.48,1265292.0,61.5192,61.5677,61.4417,61.5483,1265292.0
2020-04-06 12:15:00,63.49,63.51,63.44,63.46,1236100.0,61.558,61.5774,61.5095,61.5289,1236100.0
2020-04-06 12:20:00,63.47,63.66,63.42,63.6,1774952.0,61.5386,61.7228,61.4901,61.6647,1774952.0
2020-04-06 12:25:00,63.6,63.63,63.52,63.53,1787592.0,61.6647,61.6937,61.5871,61.5968,1787592.0
2020-04-06 12:30:00,63.54,63.57,63.38,63.44,1407124.0,61.6065,61.6356,61.4514,61.5095,1407124.0
2020-04-06 12:35:00,63.44,63.54,63.36,63.48,1067116.0,61.5095,61.6065,61.432,61.5483,1067116.0
2020-04-06 12:40:00,63.48,63.52,63.4,63.42,701164.0,61.5483,61.5871,61.4707,61.4901,701164.0
2020-04-06 12:45:00,63.42,63.58,63.39,63.51,1067424.0,61.4901,61.6453,61.4611,61.5774,1067424.0
2020-04-06 12:50:00,63.51,63.56,63.42,63.54,655048.0,61.5774,61.6259,61.4901,61.6065,655048.0
2020-04-06 12:55:00,63.53,63.6,63.49,63.59,693432.0,61.5968,61.6647,61.558,61.655,693432.0
2020-04-06 13:00:00,63.6,63.63,63.47,63.51,1090112.0,61.6647,61.6937,61.5386,61.5774,1090112.0
2020-04-06 13:05:00,63.51,63.6,63.48,63.57,808176.0,61.5774,61.6647,61.5483,61.6356,808176.0
2020-04-06 13:10:00,63.56,63.72,63.54,63.65,1372440.0,61.6259,61.781,61.6065,61.7131,1372440.0
2020-04-06 13:15:00,63.65,63.71,63.58,63.66,1122544.0,61.7131,61.7713,61.6453,61.7228,1122544.0
2020-04-06 13:20:00,63.66,63.73,63.63,63.71,825924.0,61.7228,61.7907,61.6937,61.7713,825924.0
2020-04-06 13:25:00,63.71,63.75,63.66,63.72,910272.0,61.7713,61.8101,61.7228,61.781,910272.0
2020-04-06 13:30:00,63.72,63.75,63.67,63.72,839284.0,61.781,61.8101,61.7325,61.781,839284.0
2020-04-06 13:35:00,63.72,63.83,63.7,63.8,1802412.0,61.781,61.8877,61.7616,61.8586,1802412.0
2020-04-06 13:40:00,63.8,63.88,63.77,63.85,919060.0,61.8586,61.9361,61.8295,61.9071,919060.0
2020-04-06 13:45:00,63.86,63.89,63.77,63.85,901732.0,61.9167,61.9458,61.8295,61.9071,901732.0
2020-04-06 13:50:00,63.85,63.94,63.83,63.88,1030976.0,61.9071,61.9943,61.8877,61.9361,1030976.0
2020-04-06 13:55:00,63.88,63.94,63.84,63.94,831384.0,61.9361,61.9943,61.8974,61.9943,831384.0
2020-04-06 14:00:00,63.94,63.95,63.76,63.83,960660.0,61.9943,62.004,61.8198,61.8877,960660.0
2020-04-06 14:05:00,63.82,63.85,63.74,63.75,795388.0,61.878,61.9071,61.8004,61.8101,795388.0
2020-04-06 14:10:00,63.74,63.78,63.68,63.7,1026748.0,61.8004,61.8392,61.7422,61.7616,1026748.0
2020-04-06 14:15:00,63.7,63.78,63.65,63.72,1163892.0,61.7616,61.8392,61.7131,61.781,1163892.0
2020-04-06 14:20:00,63.73,63.79,63.67,63.77,1013008.0,61.7907,61.8489,61.7325,61.8295,1013008.0
2020-04-06 14:25:00,63.78,63.86,63.75,63.83,1045512.0,61.8392,61.9167,61.8101,61.8877,1045512.0
2020-04-06 14:30:00,63.83,63.9,63.75,63.8,1006032.0,61.8877,61.9555,61.8101,61.8586,1006032.0
2020-04-06 14:35:00,63.81,63.91,63.8,63.85,770876.0,61.8683,61.9652,61.8586,61.9071,770876.0
2020-04-06 14:40:00,63.85,63.88,63.79,63.87,812340.0,61.9071,61.9361,61.8489,61.9264,812340.0
2020-04-06 14:45:00,63.87,63.95,63.83,63.92,927844.0,61.9264,62.004,61.8877,61.9749,927844.0
2020-04-06 14:50:00,63.92,63.97,63.9,63.93,814236.0,61.9749,62.0234,61.9555,61.9846,814236.0
2020-04-06 14:55:00,63.94,64.0,63.91,63.99,848632.0,61.9943,62.0525,61.9652,62.0428,848632.0
2020-04-06 15:00:00,63.99,64.02,63.89,63.98,1485788.0,62.0428,62.0719,61.9458,62.0331,1485788.0
2020-04-06 15:05:00,63.98,64.14,63.97,64.12,1757044.0,62.0331,62.1882,62.0234,62.1688,1757044.0
2020-04-06 15:10:00,64.12,64.19,63.95,63.99,1695592.0,62.1688,62.2367,62.004,62.0428,1695592.0
2020-04-06 15:15:00,63.99,64.06,63.84,63.86,1612376.0,62.0428,62.1107,61.8974,61.9167,1612376.0
2020-04-06 15:20:00,63.86,64.05,63.85,64.03,1742400.0,61.9167,62.101,61.9071,62.0816,1742400.0
2020-04-06 15:25:00,64.03,64.26,64.03,64.24,2144724.0,62.0816,62.3046,62.0816,62.2852,2144724.0
2020-04-06 15:30:00,64.24,64.43,64.18,64.35,2780960.0,62.2852,62.4694,62.227,62.3918,2780960.0
2020-04-06 15:35:00,64.36,64.55,64.33,64.5,2976876.0,62.4015,62.5858,62.3724,62.5373,2976876.0
2020-04-06 15:40:00,64.51,64.59,64.39,64.52,2562884.0,62.547,62.6245,62.4306,62.5567,2562884.0
2020-04-06 15:45:00,64.52,64.56,64.34,64.56,3032436.0,62.5567,62.5954,62.3821,62.5954,3032436.0
2020-04-06 15:50:00,64.56,65.52,64.55,65.5,10088032.0,62.5954,63.5262,62.5858,63.5068,10088032.0
2020-04-06 15:55:00,65.49,65.78,65.34,65.57,14384588.0,63.4971,63.7783,63.3517,63.5747,14384588.0
2020-04-07 09:30:00,67.7,67.92,66.8,66.89,11492324.0,65.6399,65.8532,64.7673,64.8545,11492324.0
2020-04-07 09:35:00,66.89,67.06,66.63,66.69,4485752.0,64.8545,65.0194,64.6025,64.6606,4485752.0
2020-04-07 09:40:00,66.69,66.94,66.58,66.94,3434264.0,64.6606,64.903,64.554,64.903,3434264.0
2020-04-07 09:45:00,66.94,67.21,66.94,67.09,2927908.0,64.903,65.1648,64.903,65.0485,2927908.0
2020-04-07 09:50:00,67.1,67.48,67.05,67.44,3245620.0,65.0582,65.4266,65.0097,65.3878,3245620.0
2020-04-07 09:55:00,67.44,67.57,67.3,67.33,3455352.0,65.3878,65.5139,65.2521,65.2812,3455352.0
2020-04-07 10:00:00,67.34,67.41,66.95,66.99,3192060.0,65.2909,65.3587,64.9127,64.9515,3192060.0
2020-04-07 10:05:00,66.99,67.07,66.53,66.53,3027612.0,64.9515,65.0291,64.5055,64.5055,3027612.0
2020-04-07 10:10:00,66.54,66.82,66.26,66.39,3368336.0,64.5152,64.7867,64.2437,64.3698,3368336.0
2020-04-07 10:15:00,66.38,66.68,66.2,66.64,3445612.0,64.3601,64.6509,64.1855,64.6122,3445612.0
2020-04-07 10:20:00,66.64,66.81,66.29,66.33,2436836.0,64.6122,64.777,64.2728,64.3116,2436836.0
2020-04-07 10:25:00,66.32,66.47,66.25,66.31,1936744.0,64.3019,64.4473,64.234,64.2922,1936744.0
2020-04-07 10:30:00,66.32,66.69,66.28,66.64,1802296.0,64.3019,64.6606,64.2631,64.6122,1802296.0
2020-04-07 10:35:00,66.63,66.65,66.26,66.36,1761476.0,64.6025,64.6218,64.2437,64.3407,1761476.0
2020-04-07 10:40:00,66.37,66.41,66.04,66.08,2445656.0,64.3504,64.3892,64.0304,64.0692,2445656.0
2020-04-07 10:45:00,66.08,66.2,65.76,65.79,1850252.0,64.0692,64.1855,63.7589,63.788,1850252.0
2020-04-07 10:50:00,65.79,65.97,65.75,65.85,1916000.0,63.788,63.9625,63.7492,63.8462,1916000.0
2020-04-07 10:55:00,65.84,66.17,65.83,66.06,1949668.0,63.8365,64.1565,63.8268,64.0498,1949668.0
2020-04-07 11:00:00,66.05,66.13,65.86,66.03,1248928.0,64.0401,64.1177,63.8559,64.0207,1248928.0
2020-04-07 11:05:00,66.03,66.22,65.94,66.2,1563044.0,64.0207,64.2049,63.9335,64.1855,1563044.0
2020-04-07 11:10:00,66.2,66.24,66.08,66.17,1293748.0,64.1855,64.2243,64.0692,64.1565,1293748.0
2020-04-07 11:15:00,66.17,66.36,66.17,66.26,1369464.0,64.1565,64.3407,64.1565,64.2437,1369464.0
2020-04-07 11:20:00,66.26,66.29,66.12,66.21,1093364.0,64.2437,64.2728,64.108,64.1952,1093364.0
2020-04-07 11:25:00,66.2,66.34,66.02,66.28,1181904.0,64.1855,64.3213,64.011,64.2631,1181904.0
2020-04-07 11:30:00,66.27,66.42,66.26,66.39,1226552.0,64.2534,64.3988,64.2437,64.3698,1226552.0
2020-04-07 11:35:00,66.4,66.61,66.38,66.6,1425896.0,64.3795,64.5831,64.3601,64.5734,1425896.0
2020-04-07 11:40:00,66.61,66.7,66.54,66.58,1399400.0,64.5831,64.6703,64.5152,64.554,1399400.0
2020-04-07 11:45:00,66.58,66.64,66.46,66.49,1202844.0,64.554,64.6122,64.4376,64.4667,1202844.0
2020-04-07 11:50:00,66.49,66.51,66.3,66.38,1039256.0,64.4667,64.4861,64.2825,64.3601,1039256.0
2020-04-07 11:55:00,66.38,66.55,66.31,66.46,1185556.0,64.3601,64.5249,64.2922,64.4376,1185556.0
2020-04-07 12:00:00,66.47,66.62,66.44,66.59,1221288.0,64.4473,64.5928,64.4182,64.5637,1221288.0
2020-04-07 12:05:00,66.59,66.86,66.58,66.83,2052676.0,64.5637,64.8255,64.554,64.7964,2052676.0
2020-04-07 12:10:00,66.83,66.86,66.71,66.76,1230768.0,64.7964,64.8255,64.68,64.7285,1230768.0
2020-04-07 12:15:00,66.77,66.92,66.76,66.9,1381576.0,64.7382,64.8836,64.7285,64.8642,1381576.0
2020-04-07 12:20:00,66.9,66.92,66.62,66.66,1566436.0,64.8642,64.8836,64.5928,64.6315,1566436.0
2020-04-07 12:25:00,66.65,66.73,66.53,66.67,1274868.0,64.6218,64.6994,64.5055,64.6412,1274868.0
2020-04-07 12:30:00,66.67,66.76,66.57,66.64,1035488.0,64.6412,64.7285,64.5443,64.6122,1035488.0
2020-04-07 12:35:00,66.64,66.65,66.45,66.59,1476480.0,64.6122,64.6218,64.4279,64.5637,1476480.0
2020-04-07 12:40:00,66.58,66.74,66.56,66.6,1436856.0,64.554,64.7091,64.5346,64.5734,1436856.0
2020-04-07 12:45:00,66.6,66.63,66.48,66.53,1775784.0,64.5734,64.6025,64.457,64.5055,1775784.0
2020-04-07 12:50:00,66.52,66.58,66.24,66.33,1747432.0,64.4958,64.554,64.2243,64.3116,1747432.0
2020-04-07 12:55:00,66.33,66.63,66.33,66.49,1640344.0,64.3116,64.6025,64.3116,64.4667,1640344.0
2020-04-07 13:00:00,66.51,66.59,66.47,66.49,905880.0,64.4861,64.5637,64.4473,64.4667,905880.0
2020-04-07 13:05:00,66.49,66.58,66.37,66.43,867056.0,64.4667,64.554,64.3504,64.4085,867056.0
2020-04-07 13:10:00,66.44,66.58,66.33,66.54,1007320.0,64.4182,64.554,64.3116,64.5152,1007320.0
2020-04-07 13:15:00,66.53,66.53,66.32,66.36,763868.0,64.5055,64.5055,64.3019,64.3407,763868.0
2020-04-07 13:20:00,66.35,66.45,66.29,66.39,817784.0,64.331,64.4279,64.2728,64.3698,817784.0
2020-04-07 13:25:00,66.38,66.4,66.29,66.36,732904.0,64.3601,64.3795,64.2728,64.3407,732904.0
2020-04-07 13:30:00,66.36,66.38,65.97,66.01,1516576.0,64.3407,64.3601,63.9625,64.0013,1516576.0
2020-04-07 13:35:00,66.01,66.04,65.87,65.87,1577784.0,64.0013,64.0304,63.8656,63.8656,1577784.0
2020-04-07 13:40:00,65.87,66.05,65.8,65.86,1822984.0,63.8656,64.0401,63.7977,63.8559,1822984.0
2020-04-07 13:45:00,65.86,66.02,65.84,65.9,1413972.0,63.8559,64.011,63.8365,63.8947,1413972.0
2020-04-07 13:50:00,65.91,65.91,65.72,65.82,1886860.0,63.9044,63.9044,63.7201,63.8171,1886860.0
2020-04-07 13:55:00,65.82,65.85,65.71,65.84,1112752.0,63.8171,63.8462,63.7105,63.8365,1112752.0
2020-04-07 14:00:00,65.83,65.86,65.69,65.7,1162184.0,63.8268,63.8559,63.6911,63.7008,1162184.0
2020-04-07 14:05:00,65.71,65.71,65.39,65.51,2053840.0,63.7105,63.7105,63.4002,63.5165,2053840.0
2020-04-07 14:10:00,65.52,65.66,65.48,65.51,1296224.0,63.5262,63.662,63.4875,63.5165,1296224.0
2020-04-07 14:15:00,65.51,65.58,65.31,65.34,1367996.0,63.5165,63.5844,63.3226,63.3517,1367996.0
2020-04-07 14:20:00,65.35,65.63,65.33,65.59,1591916.0,63.3614,63.6329,63.342,63.5941,1591916.0
2020-04-07 14:25:00,65.58,65.87,65.55,65.67,2093144.0,63.5844,63.8656,63.5553,63.6717,2093144.0
2020-04-07 14:30:00,65.67,65.78,65.59,65.64,1065828.0,63.6717,63.7783,63.5941,63.6426,1065828.0
2020-04-07 14:35:00,65.64,65.66,65.44,65.46,950420.0,63.6426,63.662,63.4487,63.4681,950420.0
2020-04-07 14:40:00,65.46,65.48,65.07,65.18,1450832.0,63.4681,63.4875,63.0899,63.1966,1450832.0
2020-04-07 14:45:00,65.17,65.29,65.06,65.06,1419776.0,63.1869,63.3032,63.0802,63.0802,1419776.0
2020-04-07 14:50:00,65.06,65.09,64.78,64.82,2068172.0,63.0802,63.1093,62.8088,62.8475,2068172.0
2020-04-07 14:55:00,64.8,65.02,64.78,65.0,1830800.0,62.8281,63.0415,62.8088,63.0221,1830800.0
2020-04-07 15:00:00,65.01,65.38,65.01,65.31,2583860.0,63.0318,63.3905,63.0318,63.3226,2583860.0
2020-04-07 15:05:00,65.31,65.57,65.17,65.5,2016024.0,63.3226,63.5747,63.1869,63.5068,2016024.0
2020-04-07 15:10:00,65.5,65.78,65.45,65.66,2600980.0,63.5068,63.7783,63.4584,63.662,2600980.0
2020-04-07 15:15:00,65.67,65.73,65.27,65.32,1869956.0,63.6717,63.7298,63.2838,63.3323,1869956.0
2020-04-07 15:20:00,65.34,65.42,64.9,64.9,1926588.0,63.3517,63.4293,62.9251,62.9251,1926588.0
2020-04-07 15:25:00,64.91,65.31,64.9,65.02,2223536.0,62.9348,63.3226,62.9251,63.0415,2223536.0
2020-04-07 15:30:00,65.04,65.3,64.92,65.21,2266732.0,63.0608,63.3129,62.9445,63.2257,2266732.0
2020-04-07 15:35:00,65.21,65.48,65.14,65.45,2278204.0,63.2257,63.4875,63.1578,63.4584,2278204.0
2020-04-07 15:40:00,65.46,65.59,65.32,65.42,2277092.0,63.4681,63.5941,63.3323,63.4293,2277092.0
2020-04-07 15:45:00,65.42,65.75,65.37,65.75,2859028.0,63.4293,63.7492,63.3808,63.7492,2859028.0
2020-04-07 15:50:00,65.75,65.76,64.75,65.18,4852232.0,63.7492,63.7589,62.7797,63.1966,4852232.0
2020-04-07 15:55:00,65.19,65.22,64.75,64.85,4187792.0,63.2063,63.2354,62.7797,62.8766,4187792.0
2020-04-08 09:30:00,65.69,65.88,65.45,65.57,4048836.0,63.6911,63.8753,63.4584,63.5747,4048836.0
2020-04-08 09:35:00,65.57,65.81,65.49,65.75,2333600.0,63.5747,63.8074,63.4971,63.7492,2333600.0
2020-04-08 09:40:00,65.76,65.97,65.76,65.88,2388784.0,63.7589,63.9625,63.7589,63.8753,2388784.0
2020-04-08 09:45:00,65.88,65.95,65.58,65.67,2070220.0,63.8753,63.9432,63.5844,63.6717,2070220.0
2020-04-08 09:50:00,65.67,65.7,65.5,65.62,1774168.0,63.6717,63.7008,63.5068,63.6232,1774168.0
2020-04-08 09:55:00,65.61,65.67,65.32,65.38,1673336.0,63.6135,63.6717,63.3323,63.3905,1673336.0
2020-04-08 10:00:00,65.38,65.61,65.34,65.51,1675588.0,63.3905,63.6135,63.3517,63.5165,1675588.0
2020-04-08 10:05:00,65.51,65.57,65.31,65.43,1199596.0,63.5165,63.5747,63.3226,63.439,1199596.0
2020-04-08 10:10:00,65.43,65.71,65.43,65.63,1456260.0,63.439,63.7105,63.439,63.6329,1456260.0
2020-04-08 10:15:00,65.63,65.8,65.59,65.8,1779880.0,63.6329,63.7977,63.5941,63.7977,1779880.0
2020-04-08 10:20:00,65.8,65.81,65.59,65.59,1256628.0,63.7977,63.8074,63.5941,63.5941,1256628.0
2020-04-08 10:25:00,65.58,65.88,65.57,65.86,1647572.0,63.5844,63.8753,63.5747,63.8559,1647572.0
2020-04-08 10:30:00,65.86,65.97,65.73,65.96,1428092.0,63.8559,63.9625,63.7298,63.9528,1428092.0
2020-04-08 10:35:00,65.96,65.98,65.83,65.9,1278756.0,63.9528,63.9722,63.8268,63.8947,1278756.0
2020-04-08 10:40:00,65.89,66.04,65.73,65.84,1902476.0,63.885,64.0304,63.7298,63.8365,1902476.0
2020-04-08 10:45:00,65.84,65.97,65.75,65.89,1705736.0,63.8365,63.9625,63.7492,63.885,1705736.0
2020-04-08 10:50:00,65.89,66.12,65.89,66.08,1607276.0,63.885,64.108,63.885,64.0692,1607276.0
2020-04-08 10:55:00,66.07,66.21,65.97,66.16,1644928.0,64.0595,64.1952,63.9625,64.1468,1644928.0
2020-04-08 11:00:00,66.16,66.29,66.05,66.07,1854712.0,64.1468,64.2728,64.0401,64.0595,1854712.0
2020-04-08 11:05:00,66.07,66.14,65.96,66.06,1580368.0,64.0595,64.1274,63.9528,64.0498,1580368.0
2020-04-08 11:10:00,66.06,66.27,66.06,66.23,1517008.0,64.0498,64.2534,64.0498,64.2146,1517008.0
2020-04-08 11:15:00,66.23,66.3,66.14,66.2,1244992.0,64.2146,64.2825,64.1274,64.1855,1244992.0
2020-04-08 11:20:00,66.19,66.29,66.16,66.18,1338032.0,64.1758,64.2728,64.1468,64.1662,1338032.0
2020-04-08 11:25:00,66.18,66.39,66.16,66.37,1782432.0,64.1662,64.3698,64.1468,64.3504,1782432.0
2020-04-08 11:30:00,66.36,66.43,66.26,66.39,1453396.0,64.3407,64.4085,64.2437,64.3698,1453396.0
2020-04-08 11:35:00,66.4,66.44,66.29,66.36,1273724.0,64.3795,64.4182,64.2728,64.3407,1273724.0
2020-04-08 11:40:00,66.35,66.39,66.24,66.28,1219500.0,64.331,64.3698,64.2243,64.2631,1219500.0
2020-04-08 11:45:00,66.28,66.44,66.27,66.33,1199764.0,64.2631,64.4182,64.2534,64.3116,1199764.0
2020-04-08 11:50:00,66.33,66.33,66.2,66.22,1494728.0,64.3116,64.3116,64.1855,64.2049,1494728.0
2020-04-08 11:55:00,66.22,66.33,66.16,66.22,1267912.0,64.2049,64.3116,64.1468,64.2049,1267912.0
2020-04-08 12:00:00,66.22,66.26,66.1,66.24,1173096.0,64.2049,64.2437,64.0886,64.2243,1173096.0
2020-04-08 12:05:00,66.23,66.31,66.16,66.24,889952.0,64.2146,64.2922,64.1468,64.2243,889952.0
2020-04-08 12:10:00,66.26,66.26,66.1,66.15,725332.0,64.2437,64.2437,64.0886,64.1371,725332.0
2020-04-08 12:15:00,66.16,66.33,66.16,66.29,941120.0,64.1468,64.3116,64.1468,64.2728,941120.0
2020-04-08 12:20:00,66.29,66.36,66.25,66.3,686832.0,64.2728,64.3407,64.234,64.2825,686832.0
2020-04-08 12:25:00,66.31,66.31,66.15,66.16,828728.0,64.2922,64.2922,64.1371,64.1468,828728.0
2020-04-08 12:30:00,66.17,66.25,66.11,66.19,754528.0,64.1565,64.234,64.0983,64.1758,754528.0
2020-04-08 12:35:00,66.19,66.33,66.04,66.33,1208700.0,64.1758,64.3116,64.0304,64.3116,1208700.0
2020-04-08 12:40:00,66.33,66.37,66.22,66.27,930356.0,64.3116,64.3504,64.2049,64.2534,930356.0
2020-04-08 12:45:00,66.28,66.36,66.23,66.26,788440.0,64.2631,64.3407,64.2146,64.2437,788440.0
2020-04-08 12:50:00,66.26,66.31,66.17,66.23,622940.0,64.2437,64.2922,64.1565,64.2146,622940.0
2020-04-08 12:55:00,66.22,66.26,66.12,66.25,745908.0,64.2049,64.2437,64.108,64.234,745908.0
2020-04-08 13:00:00,66.26,66.3,66.14,66.28,806696.0,64.2437,64.2825,64.1274,64.2631,806696.0
2020-04-08 13:05:00,66.28,66.34,66.19,66.25,735160.0,64.2631,64.3213,64.1758,64.234,735160.0
2020-04-08 13:10:00,66.26,66.28,66.16,66.26,754972.0,64.2437,64.2631,64.1468,64.2437,754972.0
2020-04-08 13:15:00,66.26,66.29,66.15,66.19,669648.0,64.2437,64.2728,64.1371,64.1758,669648.0
2020-04-08 13:20:00,66.2,66.28,66.16,66.26,581468.0,64.1855,64.2631,64.1468,64.2437,581468.0
2020-04-08 13:25:00,66.26,66.28,66.09,66.11,819140.0,64.2437,64.2631,64.0789,64.0983,819140.0
2020-04-08 13:30:00,66.13,66.17,65.91,65.98,1055956.0,64.1177,64.1565,63.9044,63.9722,1055956.0
2020-04-08 13:35:00,65.98,65.99,65.85,65.92,1050712.0,63.9722,63.9819,63.8462,63.9141,1050712.0
2020-04-08 13:40:00,65.92,66.05,65.92,65.97,859612.0,63.9141,64.0401,63.9141,63.9625,859612.0
2020-04-08 13:45:00,65.97,66.06,65.92,65.96,783024.0,63.9625,64.0498,63.9141,63.9528,783024.0
2020-04-08 13:50:00,65.95,66.0,65.9,65.91,602900.0,63.9432,63.9916,63.8947,63.9044,602900.0
2020-04-08 13:55:00,65.91,65.93,65.71,65.81,1598112.0,63.9044,63.9238,63.7105,63.8074,1598112.0
2020-04-08 14:00:00,65.83,65.96,65.77,65.9,1138816.0,63.8268,63.9528,63.7686,63.8947,1138816.0
2020-04-08 14:05:00,65.91,66.05,65.89,66.05,1026340.0,63.9044,64.0401,63.885,64.0401,1026340.0
2020-04-08 14:10:00,66.04,66.11,66.01,66.04,992384.0,64.0304,64.0983,64.0013,64.0304,992384.0
2020-04-08 14:15:00,66.04,66.16,66.03,66.07,899644.0,64.0304,64.1468,64.0207,64.0595,899644.0
2020-04-08 14:20:00,66.07,66.22,65.97,66.21,1053528.0,64.0595,64.2049,63.9625,64.1952,1053528.0
2020-04-08 14:25:00,66.21,66.28,66.16,66.22,1151188.0,64.1952,64.2631,64.1468,64.2049,1151188.0
2020-04-08 14:30:00,66.22,66.35,66.2,66.27,1207008.0,64.2049,64.331,64.1855,64.2534,1207008.0
2020-04-08 14:35:00,66.27,66.33,66.19,66.32,902436.0,64.2534,64.3116,64.1758,64.3019,902436.0
2020-04-08 14:40:00,66.33,66.44,66.3,66.38,1713320.0,64.3116,64.4182,64.2825,64.3601,1713320.0
2020-04-08 14:45:00,66.38,66.43,66.26,66.3,1187960.0,64.3601,64.4085,64.2437,64.2825,1187960.0
2020-04-08 14:50:00,66.31,66.52,66.29,66.51,1795676.0,64.2922,64.4958,64.2728,64.4861,1795676.0
2020-04-08 14:55:00,66.51,66.53,66.39,66.52,1320500.0,64.4861,64.5055,64.3698,64.4958,1320500.0
2020-04-08 15:00:00,66.52,66.63,66.43,66.62,1767036.0,64.4958,64.6025,64.4085,64.5928,1767036.0
2020-04-08 15:05:00,66.62,66.63,66.5,66.55,1359948.0,64.5928,64.6025,64.4764,64.5249,1359948.0
2020-04-08 15:10:00,66.54,66.58,66.37,66.42,1434984.0,64.5152,64.554,64.3504,64.3988,1434984.0
2020-04-08 15:15:00,66.42,66.54,66.41,66.46,1332984.0,64.3988,64.5152,64.3892,64.4376,1332984.0
2020-04-08 15:20:00,66.46,66.5,66.23,66.31,1661264.0,64.4376,64.4764,64.2146,64.2922,1661264.0
2020-04-08 15:25:00,66.31,66.52,66.3,66.41,1745236.0,64.2922,64.4958,64.2825,64.3892,1745236.0
2020-04-08 15:30:00,66.41,66.61,66.31,66.36,1986416.0,64.3892,64.5831,64.2922,64.3407,1986416.0
2020-04-08 15:35:00,66.36,66.38,66.05,66.16,2517060.0,64.3407,64.3601,64.0401,64.1468,2517060.0
2020-04-08 15:40:00,66.15,66.28,65.91,66.23,3079688.0,64.1371,64.2631,63.9044,64.2146,3079688.0
2020-04-08 15:45:00,66.23,66.48,66.15,66.47,2389124.0,64.2146,64.457,64.1371,64.4473,2389124.0
2020-04-08 15:50:00,66.46,66.84,66.46,66.74,6223872.0,64.4376,64.8061,64.4376,64.7091,6223872.0
2020-04-08 15:55:00,66.74,66.76,66.29,66.51,6656656.0,64.7091,64.7285,64.2728,64.4861,6656656.0
2020-04-09 09:30:00,67.3,67.36,66.86,66.93,5659436.0,65.2521,65.3102,64.8255,64.8933,5659436.0
2020-04-09 09:35:00,66.95,67.2,66.88,67.15,3417792.0,64.9127,65.1551,64.8449,65.1066,3417792.0
2020-04-09 09:40:00,67.16,67.5,67.13,67.47,3268660.0,65.1163,65.446,65.0872,65.4169,3268660.0
2020-04-09 09:45:00,67.47,67.52,67.16,67.28,2914752.0,65.4169,65.4654,65.1163,65.2327,2914752.0
2020-04-09 09:50:00,67.27,67.39,67.13,67.38,2170436.0,65.223,65.3393,65.0872,65.3296,2170436.0
2020-04-09 09:55:00,67.37,67.49,67.32,67.44,1831124.0,65.3199,65.4363,65.2715,65.3878,1831124.0
2020-04-09 10:00:00,67.44,67.46,67.17,67.17,2199504.0,65.3878,65.4072,65.126,65.126,2199504.0
2020-04-09 10:05:00,67.17,67.25,66.67,66.69,2731132.0,65.126,65.2036,64.6412,64.6606,2731132.0
2020-04-09 10:10:00,66.7,66.87,66.6,66.63,2668676.0,64.6703,64.8352,64.5734,64.6025,2668676.0
2020-04-09 10:15:00,66.63,66.67,66.28,66.29,2850468.0,64.6025,64.6412,64.2631,64.2728,2850468.0
2020-04-09 10:20:00,66.31,66.48,66.2,66.47,3052880.0,64.2922,64.457,64.1855,64.4473,3052880.0
2020-04-09 10:25:00,66.46,66.63,66.41,66.6,2333280.0,64.4376,64.6025,64.3892,64.5734,2333280.0
2020-04-09 10:30:00,66.6,66.62,66.36,66.59,1967148.0,64.5734,64.5928,64.3407,64.5637,1967148.0
2020-04-09 10:35:00,66.6,66.71,66.47,66.64,2479608.0,64.5734,64.68,64.4473,64.6122,2479608.0
2020-04-09 10:40:00,66.66,66.77,66.57,66.69,1968276.0,64.6315,64.7382,64.5443,64.6606,1968276.0
2020-04-09 10:45:00,66.7,66.85,66.67,66.75,1602948.0,64.6703,64.8158,64.6412,64.7188,1602948.0
2020-04-09 10:50:00,66.75,66.81,66.52,66.55,2035896.0,64.7188,64.777,64.4958,64.5249,2035896.0
2020-04-09 10:55:00,66.55,66.71,66.51,66.6,1219552.0,64.5249,64.68,64.4861,64.5734,1219552.0
2020-04-09 11:00:00,66.6,66.61,66.26,66.33,1569756.0,64.5734,64.5831,64.2437,64.3116,1569756.0
2020-04-09 11:05:00,66.36,66.5,66.24,66.47,1534540.0,64.3407,64.4764,64.2243,64.4473,1534540.0
2020-04-09 11:10:00,66.48,66.54,66.23,66.35,1152848.0,64.457,64.5152,64.2146,64.331,1152848.0
2020-04-09 11:15:00,66.36,66.39,66.18,66.29,1182604.0,64.3407,64.3698,64.1662,64.2728,1182604.0
2020-04-09 11:20:00,66.3,66.4,66.17,66.24,1055744.0,64.2825,64.3795,64.1565,64.2243,1055744.0
2020-04-09 11:25:00,66.25,66.52,66.19,66.51,1347248.0,64.234,64.4958,64.1758,64.4861,1347248.0
2020-04-09 11:30:00,66.5,66.51,66.38,66.46,750952.0,64.4764,64.4861,64.3601,64.4376,750952.0
2020-04-09 11:35:00,66.46,66.88,66.41,66.81,2076968.0,64.4376,64.8449,64.3892,64.777,2076968.0
2020-04-09 11:40:00,66.82,66.89,66.73,66.77,1812092.0,64.7867,64.8545,64.6994,64.7382,1812092.0
2020-04-09 11:45:00,66.78,66.92,66.77,66.86,1195444.0,64.7479,64.8836,64.7382,64.8255,1195444.0
2020-04-09 11:50:00,66.87,66.94,66.69,66.77,1416728.0,64.8352,64.903,64.6606,64.7382,1416728.0
2020-04-09 11:55:00,66.77,66.81,66.68,66.79,1011856.0,64.7382,64.777,64.6509,64.7576,1011856.0
2020-04-09 12:00:00,66.79,66.91,66.75,66.91,920388.0,64.7576,64.8739,64.7188,64.8739,920388.0
2020-04-09 12:05:00,66.9,66.9,66.76,66.85,891884.0,64.8642,64.8642,64.7285,64.8158,891884.0
2020-04-09 12:10:00,66.85,66.86,66.71,66.79,624388.0,64.8158,64.8255,64.68,64.7576,624388.0
2020-04-09 12:15:00,66.79,66.92,66.74,66.91,752160.0,64.7576,64.8836,64.7091,64.8739,752160.0
2020-04-09 12:20:00,66.9,66.92,66.8,66.81,868784.0,64.8642,64.8836,64.7673,64.777,868784.0
2020-04-09 12:25:00,66.82,66.82,66.54,66.54,1179504.0,64.7867,64.7867,64.5152,64.5152,1179504.0
2020-04-09 12:30:00,66.54,66.64,66.49,66.53,861756.0,64.5152,64.6122,64.4667,64.5055,861756.0
2020-04-09 12:35:00,66.53,66.64,66.42,66.64,966316.0,64.5055,64.6122,64.3988,64.6122,966316.0
2020-04-09 12:40:00,66.64,66.68,66.54,66.54,745980.0,64.6122,64.6509,64.5152,64.5152,745980.0
2020-04-09 12:45:00,66.54,66.66,66.47,66.56,793532.0,64.5152,64.6315,64.4473,64.5346,793532.0
2020-04-09 12:50:00,66.56,66.69,66.53,66.68,817912.0,64.5346,64.6606,64.5055,64.6509,817912.0
2020-04-09 12:55:00,66.69,66.87,66.61,66.78,1384720.0,64.6606,64.8352,64.5831,64.7479,1384720.0
2020-04-09 13:00:00,66.79,66.82,66.71,66.78,743160.0,64.7576,64.7867,64.68,64.7479,743160.0
2020-04-09 13:05:00,66.77,66.86,66.73,66.86,833880.0,64.7382,64.8255,64.6994,64.8255,833880.0
2020-04-09 13:10:00,66.85,66.86,66.67,66.81,848340.0,64.8158,64.8255,64.6412,64.777,848340.0
2020-04-09 13:15:00,66.82,66.86,66.72,66.82,621076.0,64.7867,64.8255,64.6897,64.7867,621076.0
2020-04-09 13:20:00,66.83,66.86,66.77,66.8,643048.0,64.7964,64.8255,64.7382,64.7673,643048.0
2020-04-09 13:25:00,66.8,66.85,66.71,66.83,766804.0,64.7673,64.8158,64.68,64.7964,766804.0
2020-04-09 13:30:00,66.84,66.95,66.82,66.85,1031188.0,64.8061,64.9127,64.7867,64.8158,1031188.0
2020-04-09 13:35:00,66.86,66.88,66.67,66.7,1277824.0,64.8255,64.8449,64.6412,64.6703,1277824.0
2020-04-09 13:40:00,66.7,66.79,66.7,66.76,665148.0,64.6703,64.7576,64.6703,64.7285,665148.0
2020-04-09 13:45:00,66.76,66.79,66.61,66.61,805416.0,64.7285,64.7576,64.5831,64.5831,805416.0
2020-04-09 13:50:00,66.62,66.76,66.56,66.67,978924.0,64.5928,64.7285,64.5346,64.6412,978924.0
2020-04-09 13:55:00,66.66,66.78,66.58,66.75,816632.0,64.6315,64.7479,64.554,64.7188,816632.0
2020-04-09 14:00:00,66.75,66.82,66.58,66.6,1002884.0,64.7188,64.7867,64.554,64.5734,1002884.0
2020-04-09 14:05:00,66.6,66.67,66.52,66.59,954948.0,64.5734,64.6412,64.4958,64.5637,954948.0
2020-04-09 14:10:00,66.58,66.69,66.57,66.57,785524.0,64.554,64.6606,64.5443,64.5443,785524.0
2020-04-09 14:15:00,66.56,66.69,66.51,66.62,1204676.0,64.5346,64.6606,64.4861,64.5928,1204676.0
2020-04-09 14:20:00,66.63,66.73,66.47,66.7,1397548.0,64.6025,64.6994,64.4473,64.6703,1397548.0
2020-04-09 14:25:00,66.7,66.8,66.64,66.67,820124.0,64.6703,64.7673,64.6122,64.6412,820124.0
2020-04-09 14:30:00,66.66,66.86,66.66,66.76,992560.0,64.6315,64.8255,64.6315,64.7285,992560.0
2020-04-09 14:35:00,66.76,66.88,66.71,66.84,1303048.0,64.7285,64.8449,64.68,64.8061,1303048.0
2020-04-09 14:40:00,66.84,66.91,66.78,66.87,1320796.0,64.8061,64.8739,64.7479,64.8352,1320796.0
2020-04-09 14:45:00,66.87,66.92,66.59,66.62,1309056.0,64.8352,64.8836,64.5637,64.5928,1309056.0
2020-04-09 14:50:00,66.62,66.64,66.4,66.41,1507084.0,64.5928,64.6122,64.3795,64.3892,1507084.0
2020-04-09 14:55:00,66.41,66.6,66.32,66.57,1630716.0,64.3892,64.5734,64.3019,64.5443,1630716.0
2020-04-09 15:00:00,66.57,66.63,66.42,66.52,1286528.0,64.5443,64.6025,64.3988,64.4958,1286528.0
2020-04-09 15:05:00,66.52,66.73,66.44,66.69,1600528.0,64.4958,64.6994,64.4182,64.6606,1600528.0
2020-04-09 15:10:00,66.69,66.85,66.65,66.82,1520272.0,64.6606,64.8158,64.6218,64.7867,1520272.0
2020-04-09 15:15:00,66.82,66.88,66.66,66.73,1727364.0,64.7867,64.8449,64.6315,64.6994,1727364.0
2020-04-09 15:20:00,66.73,66.8,66.51,66.71,1384340.0,64.6994,64.7673,64.4861,64.68,1384340.0
2020-04-09 15:25:00,66.71,66.99,66.71,66.99,1631872.0,64.68,64.9515,64.68,64.9515,1631872.0
2020-04-09 15:30:00,66.98,67.14,66.97,67.11,2466508.0,64.9418,65.0969,64.9321,65.0679,2466508.0
2020-04-09 15:35:00,67.11,67.16,66.9,67.05,2332096.0,65.0679,65.1163,64.8642,65.0097,2332096.0
2020-04-09 15:40:00,67.05,67.22,66.95,67.04,2186060.0,65.0097,65.1745,64.9127,65.0,2186060.0
2020-04-09 15:45:00,67.04,67.08,66.72,66.75,2319960.0,65.0,65.0388,64.6897,64.7188,2319960.0
2020-04-09 15:50:00,66.73,67.11,66.6,66.99,3603896.0,64.6994,65.0679,64.5734,64.9515,3603896.0
2020-04-09 15:55:00,66.98,67.07,66.89,66.99,3000168.0,64.9418,65.0291,64.8545,64.9515,3000168.0
2020-04-13 09:30:00,67.08,67.2,66.92,67.06,4053744.0,65.0388,65.1551,64.8836,65.0194,4053744.0
2020-04-13 09:35:00,67.07,67.43,67.03,67.39,2770416.0,65.0291,65.3781,64.9903,65.3393,2770416.0
2020-04-13 09:40:00,67.39,67.4,67.02,67.04,1756516.0,65.3393,65.349,64.9806,65.0,1756516.0
2020-04-13 09:45:00,67.04,67.09,66.75,66.86,2033984.0,65.0,65.0485,64.7188,64.8255,2033984.0
2020-04-13 09:50:00,66.86,66.97,66.79,66.8,1318572.0,64.8255,64.9321,64.7576,64.7673,1318572.0
2020-04-13 09:55:00,66.8,67.04,66.8,66.83,1762256.0,64.7673,65.0,64.7673,64.7964,1762256.0
2020-04-13 10:00:00,66.83,67.17,66.81,67.12,1737112.0,64.7964,65.126,64.777,65.0775,1737112.0
2020-04-13 10:05:00,67.11,67.24,67.1,67.21,1467856.0,65.0679,65.1939,65.0582,65.1648,1467856.0
2020-04-13 10:10:00,67.2,67.29,67.11,67.18,1139364.0,65.1551,65.2424,65.0679,65.1357,1139364.0
2020-04-13 10:15:00,67.17,67.18,66.89,66.95,1340312.0,65.126,65.1357,64.8545,64.9127,1340312.0
2020-04-13 10:20:00,66.96,67.1,66.86,66.88,1129336.0,64.9224,65.0582,64.8255,64.8449,1129336.0
2020-04-13 10:25:00,66.87,66.97,66.81,66.91,1272316.0,64.8352,64.9321,64.777,64.8739,1272316.0
2020-04-13 10:30:00,66.91,67.07,66.82,67.01,1335080.0,64.8739,65.0291,64.7867,64.9709,1335080.0
2020-04-13 10:35:00,67.03,67.06,66.81,66.85,1058872.0,64.9903,65.0194,64.777,64.8158,1058872.0
2020-04-13 10:40:00,66.85,66.91,66.71,66.72,1152352.0,64.8158,64.8739,64.68,64.6897,1152352.0
2020-04-13 10:45:00,66.72,66.94,66.72,66.83,1023496.0,64.6897,64.903,64.6897,64.7964,1023496.0
2020-04-13 10:50:00,66.83,66.89,66.64,66.68,928136.0,64.7964,64.8545,64.6122,64.6509,928136.0
2020-04-13 10:55:00,66.68,66.77,66.64,66.71,829164.0,64.6509,64.7382,64.6122,64.68,829164.0
2020-04-13 11:00:00,66.7,66.74,66.55,66.61,1039296.0,64.6703,64.7091,64.5249,64.5831,1039296.0
2020-04-13 11:05:00,66.6,66.6,66.46,66.51,1090220.0,64.5734,64.5734,64.4376,64.4861,1090220.0
2020-04-13 11:10:00,66.51,66.63,66.49,66.62,1295276.0,64.4861,64.6025,64.4667,64.5928,1295276.0
2020-04-13 11:15:00,66.61,66.82,66.61,66.79,1650184.0,64.5831,64.7867,64.5831,64.7576,1650184.0
2020-04-13 11:20:00,66.79,66.93,66.69,66.91,1332504.0,64.7576,64.8933,64.6606,64.8739,1332504.0
2020-04-13 11:25:00,66.91,67.08,66.88,66.99,1639324.0,64.8739,65.0388,64.8449,64.9515,1639324.0
2020-04-13 11:30:00,66.99,67.06,66.86,67.03,1084272.0,64.9515,65.0194,64.8255,64.9903,1084272.0
2020-04-13 11:35:00,67.03,67.21,66.98,67.13,1345024.0,64.9903,65.1648,64.9418,65.0872,1345024.0
2020-04-13 11:40:00,67.14,67.16,67.03,67.14,1074596.0,65.0969,65.1163,64.9903,65.0969,1074596.0
2020-04-13 11:45:00,67.14,67.25,67.11,67.25,1277084.0,65.0969,65.2036,65.0679,65.2036,1277084.0
2020-04-13 11:50:00,67.24,67.25,67.1,67.14,932044.0,65.1939,65.2036,65.0582,65.0969,932044.0
2020-04-13 11:55:00,67.14,67.14,66.93,66.95,1048556.0,65.0969,65.0969,64.8933,64.9127,1048556.0
2020-04-13 12:00:00,66.95,67.19,66.9,67.17,1278456.0,64.9127,65.1454,64.8642,65.126,1278456.0
2020-04-13 12:05:00,67.17,67.25,67.07,67.08,1116500.0,65.126,65.2036,65.0291,65.0388,1116500.0
2020-04-13 12:10:00,67.09,67.28,67.05,67.26,1168216.0,65.0485,65.2327,65.0097,65.2133,1168216.0
2020-04-13 12:15:00,67.27,67.28,67.16,67.21,902284.0,65.223,65.2327,65.1163,65.1648,902284.0
2020-04-13 12:20:00,67.21,67.24,67.11,67.16,697048.0,65.1648,65.1939,65.0679,65.1163,697048.0
2020-04-13 12:25:00,67.16,67.22,67.04,67.06,618044.0,65.1163,65.1745,65.0,65.0194,618044.0
2020-04-13 12:30:00,67.05,67.07,66.95,66.98,834772.0,65.0097,65.0291,64.9127,64.9418,834772.0
2020-04-13 12:35:00,66.99,67.04,66.92,66.98,733096.0,64.9515,65.0,64.8836,64.9418,733096.0
2020-04-13 12:40:00,66.99,67.11,66.99,67.04,812204.0,64.9515,65.0679,64.9515,65.0,812204.0
2020-04-13 12:45:00,67.05,67.15,67.02,67.13,589300.0,65.0097,65.1066,64.9806,65.0872,589300.0
2020-04-13 12:50:00,67.13,67.13,66.97,66.99,639752.0,65.0872,65.0872,64.9321,64.9515,639752.0
2020-04-13 12:55:00,67.0,67.12,66.96,67.1,573876.0,64.9612,65.0775,64.9224,65.0582,573876.0
2020-04-13 13:00:00,67.09,67.09,66.97,67.03,462628.0,65.0485,65.0485,64.9321,64.9903,462628.0
2020-04-13 13:05:00,67.04,67.08,66.98,67.08,458728.0,65.0,65.0388,64.9418,65.0388,458728.0
2020-04-13 13:10:00,67.07,67.08,66.85,66.91,813040.0,65.0291,65.0388,64.8158,64.8739,813040.0
2020-04-13 13:15:00,66.92,67.02,66.88,67.02,578256.0,64.8836,64.9806,64.8449,64.9806,578256.0
2020-04-13 13:20:00,67.02,67.02,66.93,66.96,313344.0,64.9806,64.9806,64.8933,64.9224,313344.0
2020-04-13 13:25:00,66.96,67.06,66.93,67.05,414980.0,64.9224,65.0194,64.8933,65.0097,414980.0
2020-04-13 13:30:00,67.05,67.15,66.99,67.13,652088.0,65.0097,65.1066,64.9515,65.0872,652088.0
2020-04-13 13:35:00,67.13,67.17,67.06,67.15,497472.0,65.0872,65.126,65.0194,65.1066,497472.0
2020-04-13 13:40:00,67.15,67.2,67.12,67.17,598636.0,65.1066,65.1551,65.0775,65.126,598636.0
2020-04-13 13:45:00,67.17,67.21,67.11,67.17,674312.0,65.126,65.1648,65.0679,65.126,674312.0
2020-04-13 13:50:00,67.16,67.34,67.16,67.32,1099164.0,65.1163,65.2909,65.1163,65.2715,1099164.0
2020-04-13 13:55:00,67.33,67.39,67.31,67.36,974060.0,65.2812,65.3393,65.2618,65.3102,974060.0
2020-04-13 14:00:00,67.37,67.4,67.23,67.33,811344.0,65.3199,65.349,65.1842,65.2812,811344.0
2020-04-13 14:05:00,67.33,67.45,67.31,67.36,1024796.0,65.2812,65.3975,65.2618,65.3102,1024796.0
2020-04-13 14:10:00,67.36,67.39,67.19,67.22,759204.0,65.3102,65.3393,65.1454,65.1745,759204.0
2020-04-13 14:15:00,67.23,67.33,67.19,67.33,753880.0,65.1842,65.2812,65.1454,65.2812,753880.0
2020-04-13 14:20:00,67.33,67.33,67.23,67.28,595472.0,65.2812,65.2812,65.1842,65.2327,595472.0
2020-04-13 14:25:00,67.28,67.35,67.19,67.35,752860.0,65.2327,65.3005,65.1454,65.3005,752860.0
2020-04-13 14:30:00,67.36,67.42,67.33,67.4,949924.0,65.3102,65.3684,65.2812,65.349,949924.0
2020-04-13 14:35:00,67.4,67.44,67.29,67.33,970240.0,65.349,65.3878,65.2424,65.2812,970240.0
2020-04-13 14:40:00,67.34,67.39,67.22,67.27,742416.0,65.2909,65.3393,65.1745,65.223,742416.0
2020-04-13 14:45:00,67.27,67.5,67.26,67.48,1312344.0,65.223,65.446,65.2133,65.4266,1312344.0
2020-04-13 14:50:00,67.48,67.49,67.39,67.44,786868.0,65.4266,65.4363,65.3393,65.3878,786868.0
2020-04-13 14:55:00,67.44,67.5,67.39,67.47,1488216.0,65.3878,65.446,65.3393,65.4169,1488216.0
2020-04-13 15:00:00,67.47,67.49,67.24,67.28,1116848.0,65.4169,65.4363,65.1939,65.2327,1116848.0
2020-04-13 15:05:00,67.28,67.38,67.25,67.29,902976.0,65.2327,65.3296,65.2036,65.2424,902976.0
2020-04-13 15:10:00,67.29,67.42,67.23,67.4,949624.0,65.2424,65.3684,65.1842,65.349,949624.0
2020-04-13 15:15:00,67.39,67.69,67.32,67.69,1966348.0,65.3393,65.6302,65.2715,65.6302,1966348.0
2020-04-13 15:20:00,67.68,67.75,67.58,67.73,1757664.0,65.6205,65.6884,65.5235,65.669,1757664.0
2020-04-13 15:25:00,67.73,67.86,67.63,67.86,1881764.0,65.669,65.795,65.572,65.795,1881764.0
2020-04-13 15:30:00,67.86,68.04,67.78,68.02,2909356.0,65.795,65.9696,65.7175,65.9502,2909356.0
2020-04-13 15:35:00,68.01,68.2,67.94,68.16,2341608.0,65.9405,66.1247,65.8726,66.0859,2341608.0
2020-04-13 15:40:00,68.15,68.28,68.06,68.23,2527064.0,66.0762,66.2022,65.9889,66.1538,2527064.0
2020-04-13 15:45:00,68.24,68.37,68.11,68.37,2073764.0,66.1635,66.2895,66.0374,66.2895,2073764.0
2020-04-13 15:50:00,68.36,68.42,67.93,68.31,4268024.0,66.2798,66.338,65.8629,66.2313,4268024.0
2020-04-13 15:55:00,68.32,68.33,68.1,68.31,4018792.0,66.241,66.2507,66.0277,66.2313,4018792.0
2020-04-14 09:30:00,70.0,70.14,69.51,70.13,8121760.0,67.8699,68.0056,67.3948,67.996,8121760.0
2020-04-14 09:35:00,70.13,70.55,70.05,70.49,4695704.0,67.996,68.4032,67.9184,68.345,4695704.0
2020-04-14 09:40:00,70.49,70.67,70.26,70.66,3974516.0,68.345,68.5195,68.122,68.5098,3974516.0
2020-04-14 09:45:00,70.66,71.04,70.64,71.02,3975768.0,68.5098,68.8783,68.4904,68.8589,3975768.0
2020-04-14 09:50:00,71.02,71.38,70.96,71.1,5030428.0,68.8589,69.2079,68.8007,68.9364,5030428.0
2020-04-14 09:55:00,71.11,71.5,71.08,71.47,4098756.0,68.9461,69.3243,68.917,69.2952,4098756.0
2020-04-14 10:00:00,71.48,71.55,71.05,71.17,4490240.0,69.3049,69.3727,68.888,69.0043,4490240.0
2020-04-14 10:05:00,71.17,71.24,70.9,70.98,3409784.0,69.0043,69.0722,68.7425,68.8201,3409784.0
2020-04-14 10:10:00,70.98,71.17,70.9,70.98,2426836.0,68.8201,69.0043,68.7425,68.8201,2426836.0
2020-04-14 10:15:00,70.98,71.33,70.96,71.23,2531516.0,68.8201,69.1594,68.8007,69.0625,2531516.0
2020-04-14 10:20:00,71.23,71.43,71.17,71.3,2340720.0,69.0625,69.2564,69.0043,69.1304,2340720.0
2020-04-14 10:25:00,71.3,71.32,71.06,71.19,1822772.0,69.1304,69.1497,68.8977,69.0237,1822772.0
2020-04-14 10:30:00,71.18,71.22,71.08,71.1,1815236.0,69.014,69.0528,68.917,68.9364,1815236.0
2020-04-14 10:35:00,71.1,71.25,71.08,71.19,1831828.0,68.9364,69.0819,68.917,69.0237,1831828.0
2020-04-14 10:40:00,71.2,71.36,71.13,71.35,2171996.0,69.0334,69.1885,68.9655,69.1788,2171996.0
2020-04-14 10:45:00,71.34,71.39,71.21,71.33,1854380.0,69.1691,69.2176,69.0431,69.1594,1854380.0
2020-04-14 10:50:00,71.32,71.41,71.16,71.16,1610900.0,69.1497,69.237,68.9946,68.9946,1610900.0
2020-04-14 10:55:00,71.16,71.21,71.03,71.05,1955892.0,68.9946,69.0431,68.8686,68.888,1955892.0
2020-04-14 11:00:00,71.05,71.23,70.99,71.02,1708744.0,68.888,69.0625,68.8298,68.8589,1708744.0
2020-04-14 11:05:00,71.01,71.06,70.89,70.92,1696260.0,68.8492,68.8977,68.7328,68.7619,1696260.0
2020-04-14 11:10:00,70.92,71.04,70.73,70.84,2150636.0,68.7619,68.8783,68.5777,68.6843,2150636.0
2020-04-14 11:15:00,70.84,70.9,70.66,70.68,1458848.0,68.6843,68.7425,68.5098,68.5292,1458848.0
2020-04-14 11:20:00,70.69,70.92,70.67,70.91,1757828.0,68.5389,68.7619,68.5195,68.7522,1757828.0
2020-04-14 11:25:00,70.91,71.04,70.89,70.98,1824808.0,68.7522,68.8783,68.7328,68.8201,1824808.0
2020-04-14 11:30:00,70.97,71.2,70.97,71.12,1758748.0,68.8104,69.0334,68.8104,68.9558,1758748.0
2020-04-14 11:35:00,71.13,71.18,71.06,71.14,919584.0,68.9655,69.014,68.8977,68.9752,919584.0
2020-04-14 11:40:00,71.14,71.21,71.05,71.14,1031952.0,68.9752,69.0431,68.888,68.9752,1031952.0
2020-04-14 11:45:00,71.15,71.18,71.08,71.1,790168.0,68.9849,69.014,68.917,68.9364,790168.0
2020-04-14 11:50:00,71.1,71.17,71.05,71.15,1092396.0,68.9364,69.0043,68.888,68.9849,1092396.0
2020-04-14 11:55:00,71.15,71.17,70.98,71.07,1135004.0,68.9849,69.0043,68.8201,68.9073,1135004.0
2020-04-14 12:00:00,71.07,71.31,71.07,71.26,1728616.0,68.9073,69.14,68.9073,69.0916,1728616.0
2020-04-14 12:05:00,71.26,71.37,71.19,71.34,1287812.0,69.0916,69.1982,69.0237,69.1691,1287812.0
2020-04-14 12:10:00,71.35,71.35,71.24,71.25,658520.0,69.1788,69.1788,69.0722,69.0819,658520.0
2020-04-14 12:15:00,71.26,71.46,71.25,71.42,1462292.0,69.0916,69.2855,69.0819,69.2467,1462292.0
2020-04-14 12:20:00,71.42,71.58,71.42,71.51,1989300.0,69.2467,69.4018,69.2467,69.334,1989300.0
2020-04-14 12:25:00,71.51,71.54,71.36,71.43,1234536.0,69.334,69.363,69.1885,69.2564,1234536.0
2020-04-14 12:30:00,71.43,71.51,71.39,71.42,1227332.0,69.2564,69.334,69.2176,69.2467,1227332.0
2020-04-14 12:35:00,71.42,71.52,71.41,71.46,1054772.0,69.2467,69.3437,69.237,69.2855,1054772.0
2020-04-14 12:40:00,71.46,71.58,71.46,71.54,1412392.0,69.2855,69.4018,69.2855,69.363,1412392.0
2020-04-14 12:45:00,71.54,71.59,71.48,71.55,1387496.0,69.363,69.4115,69.3049,69.3727,1387496.0
2020-04-14 12:50:00,71.55,71.63,71.53,71.61,1169888.0,69.3727,69.4503,69.3534,69.4309,1169888.0
2020-04-14 12:55:00,71.61,71.64,71.47,71.5,911656.0,69.4309,69.46,69.2952,69.3243,911656.0
2020-04-14 13:00:00,71.5,71.52,71.39,71.41,1043892.0,69.3243,69.3437,69.2176,69.237,1043892.0
2020-04-14 13:05:00,71.41,71.5,71.32,71.43,909184.0,69.237,69.3243,69.1497,69.2564,909184.0
2020-04-14 13:10:00,71.44,71.58,71.42,71.45,886796.0,69.2661,69.4018,69.2467,69.2758,886796.0
2020-04-14 13:15:00,71.46,71.47,71.37,71.39,732600.0,69.2855,69.2952,69.1982,69.2176,732600.0
2020-04-14 13:20:00,71.4,71.55,71.37,71.53,816936.0,69.2273,69.3727,69.1982,69.3534,816936.0
2020-04-14 13:25:00,71.53,71.58,71.48,71.58,730240.0,69.3534,69.4018,69.3049,69.4018,730240.0
2020-04-14 13:30:00,71.58,71.72,71.58,71.68,1589592.0,69.4018,69.5376,69.4018,69.4988,1589592.0
2020-04-14 13:35:00,71.68,71.7,71.56,71.62,1097376.0,69.4988,69.5182,69.3824,69.4406,1097376.0
2020-04-14 13:40:00,71.63,71.75,71.62,71.73,1339700.0,69.4503,69.5667,69.4406,69.5473,1339700.0
2020-04-14 13:45:00,71.73,71.87,71.71,71.86,1554052.0,69.5473,69.683,69.5279,69.6733,1554052.0
2020-04-14 13:50:00,71.85,71.93,71.81,71.83,1459400.0,69.6636,69.7412,69.6248,69.6442,1459400.0
2020-04-14 13:55:00,71.83,71.87,71.8,71.82,961396.0,69.6442,69.683,69.6151,69.6345,961396.0
2020-04-14 14:00:00,71.83,71.89,71.76,71.86,967908.0,69.6442,69.7024,69.5764,69.6733,967908.0
2020-04-14 14:05:00,71.86,71.89,71.78,71.85,737572.0,69.6733,69.7024,69.5957,69.6636,737572.0
2020-04-14 14:10:00,71.86,71.93,71.82,71.88,783084.0,69.6733,69.7412,69.6345,69.6927,783084.0
2020-04-14 14:15:00,71.87,71.99,71.85,71.99,1009884.0,69.683,69.7994,69.6636,69.7994,1009884.0
2020-04-14 14:20:00,71.99,72.01,71.94,71.97,1229420.0,69.7994,69.8187,69.7509,69.78,1229420.0
2020-04-14 14:25:00,71.97,71.99,71.86,71.91,934780.0,69.78,69.7994,69.6733,69.7218,934780.0
2020-04-14 14:30:00,71.91,71.95,71.86,71.89,972136.0,69.7218,69.7606,69.6733,69.7024,972136.0
2020-04-14 14:35:00,71.89,71.93,71.83,71.87,831492.0,69.7024,69.7412,69.6442,69.683,831492.0
2020-04-14 14:40:00,71.88,71.96,71.8,71.83,943596.0,69.6927,69.7703,69.6151,69.6442,943596.0
2020-04-14 14:45:00,71.83,71.88,71.67,71.74,1561700.0,69.6442,69.6927,69.4891,69.557,1561700.0
2020-04-14 14:50:00,71.74,71.91,71.74,71.89,1065124.0,69.557,69.7218,69.557,69.7024,1065124.0
2020-04-14 14:55:00,71.89,72.0,71.88,71.95,1144060.0,69.7024,69.809,69.6927,69.7606,1144060.0
2020-04-14 15:00:00,71.95,71.95,71.66,71.66,1266272.0,69.7606,69.7606,69.4794,69.4794,1266272.0
2020-04-14 15:05:00,71.66,71.7,71.42,71.58,2215472.0,69.4794,69.5182,69.2467,69.4018,2215472.0
2020-04-14 15:10:00,71.58,71.73,71.51,71.67,1364680.0,69.4018,69.5473,69.334,69.4891,1364680.0
2020-04-14 15:15:00,71.66,71.68,71.48,71.59,1380664.0,69.4794,69.4988,69.3049,69.4115,1380664.0
2020-04-14 15:20:00,71.6,71.6,71.45,71.52,1326956.0,69.4212,69.4212,69.2758,69.3437,1326956.0
2020-04-14 15:25:00,71.52,71.76,71.51,71.75,1677564.0,69.3437,69.5764,69.334,69.5667,1677564.0
2020-04-14 15:30:00,71.74,71.92,71.71,71.82,1973252.0,69.557,69.7315,69.5279,69.6345,1973252.0
2020-04-14 15:35:00,71.82,71.9,71.8,71.89,1387740.0,69.6345,69.7121,69.6151,69.7024,1387740.0
2020-04-14 15:40:00,71.89,71.98,71.83,71.88,1439656.0,69.7024,69.7897,69.6442,69.6927,1439656.0
2020-04-14 15:45:00,71.88,72.06,71.83,72.0,2283968.0,69.6927,69.8672,69.6442,69.809,2283968.0
2020-04-14 15:50:00,72.0,72.01,71.55,71.75,3973496.0,69.809,69.8187,69.3727,69.5667,3973496.0
2020-04-14 15:55:00,71.76,71.86,71.66,71.77,4799828.0,69.5764,69.6733,69.4794,69.586,4799828.0
2020-04-15 09:30:00,70.59,70.75,70.31,70.66,6155528.0,68.442,68.5971,68.1705,68.5098,6155528.0
2020-04-15 09:35:00,70.67,70.8,70.57,70.72,2497284.0,68.5195,68.6456,68.4226,68.568,2497284.0
2020-04-15 09:40:00,70.71,70.73,70.2,70.2,2437688.0,68.5583,68.5777,68.0638,68.0638,2437688.0
2020-04-15 09:45:00,70.2,70.33,70.16,70.28,1905196.0,68.0638,68.1899,68.025,68.1414,1905196.0
2020-04-15 09:50:00,70.28,70.41,70.24,70.33,1463700.0,68.1414,68.2674,68.1026,68.1899,1463700.0
2020-04-15 09:55:00,70.33,70.61,70.26,70.61,1479932.0,68.1899,68.4613,68.122,68.4613,1479932.0
2020-04-15 10:00:00,70.6,70.61,70.46,70.49,1645568.0,68.4517,68.4613,68.3159,68.345,1645568.0
2020-04-15 10:05:00,70.49,70.64,70.44,70.58,1173292.0,68.345,68.4904,68.2965,68.4323,1173292.0
2020-04-15 10:10:00,70.58,70.67,70.51,70.51,1283704.0,68.4323,68.5195,68.3644,68.3644,1283704.0
2020-04-15 10:15:00,70.52,70.54,70.25,70.29,1490748.0,68.3741,68.3935,68.1123,68.1511,1490748.0
2020-04-15 10:20:00,70.29,70.47,70.28,70.46,1042920.0,68.1511,68.3256,68.1414,68.3159,1042920.0
2020-04-15 10:25:00,70.45,70.52,70.33,70.38,999192.0,68.3062,68.3741,68.1899,68.2383,999192.0
2020-04-15 10:30:00,70.38,70.57,70.33,70.5,1109104.0,68.2383,68.4226,68.1899,68.3547,1109104.0
2020-04-15 10:35:00,70.5,70.58,70.38,70.45,1054096.0,68.3547,68.4323,68.2383,68.3062,1054096.0
2020-04-15 10:40:00,70.46,70.74,70.44,70.69,1301052.0,68.3159,68.5874,68.2965,68.5389,1301052.0
2020-04-15 10:45:00,70.69,71.06,70.69,71.03,2237052.0,68.5389,68.8977,68.5389,68.8686,2237052.0
2020-04-15 10:50:00,71.03,71.19,70.89,71.12,1983972.0,68.8686,69.0237,68.7328,68.9558,1983972.0
2020-04-15 10:55:00,71.11,71.17,71.04,71.11,1501444.0,68.9461,69.0043,68.8783,68.9461,1501444.0
2020-04-15 11:00:00,71.1,71.25,70.94,71.09,2723236.0,68.9364,69.0819,68.7813,68.9267,2723236.0
2020-04-15 11:05:00,71.1,71.11,70.89,70.96,1126372.0,68.9364,68.9461,68.7328,68.8007,1126372.0
2020-04-15 11:10:00,70.97,71.22,70.97,71.18,1444160.0,68.8104,69.0528,68.8104,69.014,1444160.0
2020-04-15 11:15:00,71.2,71.2,70.97,70.99,1221428.0,69.0334,69.0334,68.8104,68.8298,1221428.0
2020-04-15 11:20:00,70.99,71.0,70.78,70.79,1035176.0,68.8298,68.8395,68.6262,68.6359,1035176.0
2020-04-15 11:25:00,70.8,70.9,70.75,70.84,894208.0,68.6456,68.7425,68.5971,68.6843,894208.0
2020-04-15 11:30:00,70.83,71.0,70.83,70.96,982124.0,68.6747,68.8395,68.6747,68.8007,982124.0
2020-04-15 11:35:00,70.95,70.96,70.73,70.8,807324.0,68.791,68.8007,68.5777,68.6456,807324.0
2020-04-15 11:40:00,70.79,70.85,70.68,70.75,727284.0,68.6359,68.694,68.5292,68.5971,727284.0
2020-04-15 11:45:00,70.75,70.83,70.64,70.67,704020.0,68.5971,68.6747,68.4904,68.5195,704020.0
2020-04-15 11:50:00,70.67,70.82,70.67,70.79,667668.0,68.5195,68.665,68.5195,68.6359,667668.0
2020-04-15 11:55:00,70.8,70.86,70.7,70.74,679468.0,68.6456,68.7037,68.5486,68.5874,679468.0
2020-04-15 12:00:00,70.74,70.91,70.69,70.9,846644.0,68.5874,68.7522,68.5389,68.7425,846644.0
2020-04-15 12:05:00,70.9,70.91,70.7,70.72,653076.0,68.7425,68.7522,68.5486,68.568,653076.0
2020-04-15 12:10:00,70.73,70.75,70.57,70.64,778552.0,68.5777,68.5971,68.4226,68.4904,778552.0
2020-04-15 12:15:00,70.64,70.66,70.51,70.53,908632.0,68.4904,68.5098,68.3644,68.3838,908632.0
2020-04-15 12:20:00,70.54,70.7,70.54,70.66,685060.0,68.3935,68.5486,68.3935,68.5098,685060.0
2020-04-15 12:25:00,70.67,70.81,70.61,70.78,770364.0,68.5195,68.6553,68.4613,68.6262,770364.0
2020-04-15 12:30:00,70.78,70.95,70.76,70.91,860424.0,68.6262,68.791,68.6068,68.7522,860424.0
2020-04-15 12:35:00,70.9,70.97,70.88,70.93,769080.0,68.7425,68.8104,68.7231,68.7716,769080.0
2020-04-15 12:40:00,70.92,71.08,70.87,71.01,949380.0,68.7619,68.917,68.7134,68.8492,949380.0
2020-04-15 12:45:00,71.0,71.07,70.96,71.05,676940.0,68.8395,68.9073,68.8007,68.888,676940.0
2020-04-15 12:50:00,71.05,71.16,71.05,71.14,991016.0,68.888,68.9946,68.888,68.9752,991016.0
2020-04-15 12:55:00,71.14,71.14,71.01,71.05,842536.0,68.9752,68.9752,68.8492,68.888,842536.0
2020-04-15 13:00:00,71.04,71.1,70.96,71.05,610368.0,68.8783,68.9364,68.8007,68.888,610368.0
2020-04-15 13:05:00,71.05,71.08,70.97,71.05,502276.0,68.888,68.917,68.8104,68.888,502276.0
2020-04-15 13:10:00,71.06,71.25,71.06,71.24,935644.0,68.8977,69.0819,68.8977,69.0722,935644.0
2020-04-15 13:15:00,71.24,71.4,71.17,71.34,1454892.0,69.0722,69.2273,69.0043,69.1691,1454892.0
2020-04-15 13:20:00,71.33,71.34,71.23,71.27,898084.0,69.1594,69.1691,69.0625,69.1013,898084.0
2020-04-15 13:25:00,71.27,71.31,71.11,71.13,908660.0,69.1013,69.14,68.9461,68.9655,908660.0
2020-04-15 13:30:00,71.13,71.13,71.05,71.08,756336.0,68.9655,68.9655,68.888,68.917,756336.0
2020-04-15 13:35:00,71.08,71.17,71.02,71.02,639912.0,68.917,69.0043,68.8589,68.8589,639912.0
2020-04-15 13:40:00,71.03,71.14,70.99,71.13,646108.0,68.8686,68.9752,68.8298,68.9655,646108.0
2020-04-15 13:45:00,71.14,71.23,71.08,71.2,699592.0,68.9752,69.0625,68.917,69.0334,699592.0
2020-04-15 13:50:00,71.19,71.24,71.1,71.14,500764.0,69.0237,69.0722,68.9364,68.9752,500764.0
2020-04-15 13:55:00,71.15,71.2,71.0,71.02,505584.0,68.9849,69.0334,68.8395,68.8589,505584.0
2020-04-15 14:00:00,71.01,71.17,71.01,71.11,564204.0,68.8492,69.0043,68.8492,68.9461,564204.0
2020-04-15 14:05:00,71.1,71.2,71.09,71.1,531208.0,68.9364,69.0334,68.9267,68.9364,531208.0
2020-04-15 14:10:00,71.1,71.26,71.05,71.22,605440.0,68.9364,69.0916,68.888,69.0528,605440.0
2020-04-15 14:15:00,71.22,71.33,71.16,71.24,717412.0,69.0528,69.1594,68.9946,69.0722,717412.0
2020-04-15 14:20:00,71.25,71.38,71.24,71.31,948304.0,69.0819,69.2079,69.0722,69.14,948304.0
2020-04-15 14:25:00,71.31,71.38,71.21,71.36,950032.0,69.14,69.2079,69.0431,69.1885,950032.0
2020-04-15 14:30:00,71.37,71.39,71.19,71.27,956444.0,69.1982,69.2176,69.0237,69.1013,956444.0
2020-04-15 14:35:00,71.26,71.39,71.21,71.35,755596.0,69.0916,69.2176,69.0431,69.1788,755596.0
2020-04-15 14:40:00,71.35,71.42,71.27,71.38,644728.0,69.1788,69.2467,69.1013,69.2079,644728.0
2020-04-15 14:45:00,71.41,71.42,71.31,71.37,680152.0,69.237,69.2467,69.14,69.1982,680152.0
2020-04-15 14:50:00,71.38,71.38,71.26,71.3,648716.0,69.2079,69.2079,69.0916,69.1304,648716.0
2020-04-15 14:55:00,71.31,71.52,71.31,71.52,1258180.0,69.14,69.3437,69.14,69.3437,1258180.0
2020-04-15 15:00:00,71.51,71.58,71.39,71.42,1416608.0,69.334,69.4018,69.2176,69.2467,1416608.0
2020-04-15 15:05:00,71.42,71.44,71.28,71.3,1226708.0,69.2467,69.2661,69.111,69.1304,1226708.0
2020-04-15 15:10:00,71.3,71.36,71.24,71.3,1199952.0,69.1304,69.1885,69.0722,69.1304,1199952.0
2020-04-15 15:15:00,71.3,71.38,71.25,71.36,996712.0,69.1304,69.2079,69.0819,69.1885,996712.0
2020-04-15 15:20:00,71.37,71.41,71.29,71.35,858712.0,69.1982,69.237,69.1207,69.1788,858712.0
2020-04-15 15:25:00,71.34,71.35,71.12,71.21,959252.0,69.1691,69.1788,68.9558,69.0431,959252.0
2020-04-15 15:30:00,71.2,71.26,71.11,71.18,1057104.0,69.0334,69.0916,68.9461,69.014,1057104.0
2020-04-15 15:35:00,71.18,71.27,71.13,71.19,1149048.0,69.014,69.1013,68.9655,69.0237,1149048.0
2020-04-15 15:40:00,71.19,71.2,70.98,71.14,1719704.0,69.0237,69.0334,68.8201,68.9752,1719704.0
2020-04-15 15:45:00,71.13,71.22,71.08,71.13,1347136.0,68.9655,69.0528,68.917,68.9655,1347136.0
2020-04-15 15:50:00,71.14,71.18,71.0,71.04,1804920.0,68.9752,69.014,68.8395,68.8783,1804920.0
2020-04-15 15:55:00,71.04,71.17,71.02,71.11,3441856.0,68.8783,69.0043,68.8589,68.9461,3441856.0
2020-04-16 09:30:00,71.83,72.05,71.68,71.7,6386888.0,69.6442,69.8575,69.4988,69.5182,6386888.0
2020-04-16 09:35:00,71.7,71.82,71.59,71.71,3350344.0,69.5182,69.6345,69.4115,69.5279,3350344.0
2020-04-16 09:40:00,71.71,71.83,71.59,71.63,2611248.0,69.5279,69.6442,69.4115,69.4503,2611248.0
2020-04-16 09:45:00,71.63,71.75,71.54,71.55,2018812.0,69.4503,69.5667,69.363,69.3727,2018812.0
2020-04-16 09:50:00,71.55,71.62,71.29,71.38,2445124.0,69.3727,69.4406,69.1207,69.2079,2445124.0
2020-04-16 09:55:00,71.39,71.44,71.27,71.3,1893240.0,69.2176,69.2661,69.1013,69.1304,1893240.0
2020-04-16 10:00:00,71.31,71.42,71.07,71.09,2536416.0,69.14,69.2467,68.9073,68.9267,2536416.0
2020-04-16 10:05:00,71.09,71.34,71.07,71.16,2072012.0,68.9267,69.1691,68.9073,68.9946,2072012.0
2020-04-16 10:10:00,71.16,71.16,70.88,71.03,2417136.0,68.9946,68.9946,68.7231,68.8686,2417136.0
2020-04-16 10:15:00,71.04,71.15,71.04,71.12,1944908.0,68.8783,68.9849,68.8783,68.9558,1944908.0
2020-04-16 10:20:00,71.11,71.39,71.0,71.37,2568540.0,68.9461,69.2176,68.8395,69.1982,2568540.0
2020-04-16 10:25:00,71.37,71.48,71.29,71.47,1810364.0,69.1982,69.3049,69.1207,69.2952,1810364.0
2020-04-16 10:30:00,71.47,71.5,71.2,71.33,1779956.0,69.2952,69.3243,69.0334,69.1594,1779956.0
2020-04-16 10:35:00,71.32,71.37,71.08,71.18,1829164.0,69.1497,69.1982,68.917,69.014,1829164.0
2020-04-16 10:40:00,71.2,71.53,71.13,71.52,1921476.0,69.0334,69.3534,68.9655,69.3437,1921476.0
2020-04-16 10:45:00,71.52,71.65,71.44,71.6,1754124.0,69.3437,69.4697,69.2661,69.4212,1754124.0
2020-04-16 10:50:00,71.6,71.63,71.46,71.5,1383052.0,69.4212,69.4503,69.2855,69.3243,1383052.0
2020-04-16 10:55:00,71.5,71.71,71.48,71.66,1102816.0,69.3243,69.5279,69.3049,69.4794,1102816.0
2020-04-16 11:00:00,71.67,71.71,71.58,71.64,974340.0,69.4891,69.5279,69.4018,69.46,974340.0
2020-04-16 11:05:00,71.64,71.79,71.61,71.7,1469200.0,69.46,69.6054,69.4309,69.5182,1469200.0
2020-04-16 11:10:00,71.7,71.84,71.7,71.72,1236516.0,69.5182,69.6539,69.5182,69.5376,1236516.0
2020-04-16 11:15:00,71.72,71.82,71.45,71.77,1708708.0,69.5376,69.6345,69.2758,69.586,1708708.0
2020-04-16 11:20:00,71.77,71.84,71.72,71.8,1415980.0,69.586,69.6539,69.5376,69.6151,1415980.0
2020-04-16 11:25:00,71.8,71.97,71.8,71.92,1698104.0,69.6151,69.78,69.6151,69.7315,1698104.0
2020-04-16 11:30:00,71.91,71.95,71.58,71.64,1717704.0,69.7218,69.7606,69.4018,69.46,1717704.0
2020-04-16 11:35:00,71.64,71.75,71.58,71.67,1126368.0,69.46,69.5667,69.4018,69.4891,1126368.0
2020-04-16 11:40:00,71.67,71.85,71.66,71.73,966220.0,69.4891,69.6636,69.4794,69.5473,966220.0
2020-04-16 11:45:00,71.73,71.79,71.55,71.57,999336.0,69.5473,69.6054,69.3727,69.3921,999336.0
2020-04-16 11:50:00,71.56,71.81,71.53,71.8,1099912.0,69.3824,69.6248,69.3534,69.6151,1099912.0
2020-04-16 11:55:00,71.79,71.86,71.69,71.7,912076.0,69.6054,69.6733,69.5085,69.5182,912076.0
2020-04-16 12:00:00,71.69,71.75,71.49,71.58,1123448.0,69.5085,69.5667,69.3146,69.4018,1123448.0
2020-04-16 12:05:00,71.58,71.58,71.33,71.36,1132484.0,69.4018,69.4018,69.1594,69.1885,1132484.0
2020-04-16 12:10:00,71.36,71.43,71.25,71.32,1233200.0,69.1885,69.2564,69.0819,69.1497,1233200.0
2020-04-16 12:15:00,71.32,71.33,71.03,71.08,1496852.0,69.1497,69.1594,68.8686,68.917,1496852.0
2020-04-16 12:20:00,71.08,71.15,70.95,71.0,1370176.0,68.917,68.9849,68.791,68.8395,1370176.0
2020-04-16 12:25:00,71.0,71.09,70.89,70.96,1544220.0,68.8395,68.9267,68.7328,68.8007,1544220.0
2020-04-16 12:30:00,70.96,70.96,70.59,70.7,1564580.0,68.8007,68.8007,68.442,68.5486,1564580.0
2020-04-16 12:35:00,70.72,70.83,70.59,70.8,1438072.0,68.568,68.6747,68.442,68.6456,1438072.0
2020-04-16 12:40:00,70.8,70.98,70.76,70.93,1237704.0,68.6456,68.8201,68.6068,68.7716,1237704.0
2020-04-16 12:45:00,70.92,70.97,70.79,70.89,1034236.0,68.7619,68.8104,68.6359,68.7328,1034236.0
2020-04-16 12:50:00,70.87,71.02,70.84,70.97,865964.0,68.7134,68.8589,68.6843,68.8104,865964.0
2020-04-16 12:55:00,70.96,71.06,70.82,70.99,902812.0,68.8007,68.8977,68.665,68.8298,902812.0
2020-04-16 13:00:00,70.99,71.13,70.97,71.01,1000312.0,68.8298,68.9655,68.8104,68.8492,1000312.0
2020-04-16 13:05:00,71.01,71.18,71.0,71.07,942240.0,68.8492,69.014,68.8395,68.9073,942240.0
2020-04-16 13:10:00,71.07,71.17,71.01,71.17,793840.0,68.9073,69.0043,68.8492,69.0043,793840.0
2020-04-16 13:15:00,71.16,71.25,70.99,71.1,885620.0,68.9946,69.0819,68.8298,68.9364,885620.0
2020-04-16 13:20:00,71.12,71.14,70.99,71.06,661448.0,68.9558,68.9752,68.8298,68.8977,661448.0
2020-04-16 13:25:00,71.06,71.13,71.01,71.12,530996.0,68.8977,68.9655,68.8492,68.9558,530996.0
2020-04-16 13:30:00,71.11,71.21,71.08,71.17,703264.0,68.9461,69.0431,68.917,69.0043,703264.0
2020-04-16 13:35:00,71.17,71.22,71.1,71.11,653196.0,69.0043,69.0528,68.9364,68.9461,653196.0
2020-04-16 13:40:00,71.11,71.22,71.08,71.21,689528.0,68.9461,69.0528,68.917,69.0431,689528.0
2020-04-16 13:45:00,71.21,71.22,71.14,71.14,574868.0,69.0431,69.0528,68.9752,68.9752,574868.0
2020-04-16 13:50:00,71.15,71.22,70.94,71.0,1029864.0,68.9849,69.0528,68.7813,68.8395,1029864.0
2020-04-16 13:55:00,71.0,71.01,70.82,70.89,1092380.0,68.8395,68.8492,68.665,68.7328,1092380.0
2020-04-16 14:00:00,70.9,70.9,70.71,70.88,1157088.0,68.7425,68.7425,68.5583,68.7231,1157088.0
2020-04-16 14:05:00,70.88,71.05,70.79,71.02,1144860.0,68.7231,68.888,68.6359,68.8589,1144860.0
2020-04-16 14:10:00,71.01,71.17,70.96,71.14,1097364.0,68.8492,69.0043,68.8007,68.9752,1097364.0
2020-04-16 14:15:00,71.15,71.23,70.92,71.12,1294452.0,68.9849,69.0625,68.7619,68.9558,1294452.0
2020-04-16 14:20:00,71.13,71.13,70.89,70.92,1064804.0,68.9655,68.9655,68.7328,68.7619,1064804.0
2020-04-16 14:25:00,70.91,71.12,70.85,71.07,998316.0,68.7522,68.9558,68.694,68.9073,998316.0
2020-04-16 14:30:00,71.07,71.2,71.05,71.12,1026920.0,68.9073,69.0334,68.888,68.9558,1026920.0
2020-04-16 14:35:00,71.11,71.3,71.1,71.22,1088104.0,68.9461,69.1304,68.9364,69.0528,1088104.0
2020-04-16 14:40:00,71.22,71.29,71.08,71.17,950048.0,69.0528,69.1207,68.917,69.0043,950048.0
2020-04-16 14:45:00,71.19,71.21,71.03,71.07,757704.0,69.0237,69.0431,68.8686,68.9073,757704.0
2020-04-16 14:50:00,71.06,71.16,70.96,71.14,846420.0,68.8977,68.9946,68.8007,68.9752,846420.0
2020-04-16 14:55:00,71.14,71.23,71.11,71.16,861352.0,68.9752,69.0625,68.9461,68.9946,861352.0
2020-04-16 15:00:00,71.16,71.23,70.95,71.03,926796.0,68.9946,69.0625,68.791,68.8686,926796.0
2020-04-16 15:05:00,71.03,71.13,70.95,71.04,862716.0,68.8686,68.9655,68.791,68.8783,862716.0
2020-04-16 15:10:00,71.04,71.11,70.98,71.1,813292.0,68.8783,68.9461,68.8201,68.9364,813292.0
2020-04-16 15:15:00,71.09,71.19,70.99,71.1,955028.0,68.9267,69.0237,68.8298,68.9364,955028.0
2020-04-16 15:20:00,71.11,71.2,71.04,71.16,1084164.0,68.9461,69.0334,68.8783,68.9946,1084164.0
2020-04-16 15:25:00,71.16,71.28,71.08,71.27,1102200.0,68.9946,69.111,68.917,69.1013,1102200.0
2020-04-16 15:30:00,71.27,71.5,71.25,71.45,2135492.0,69.1013,69.3243,69.0819,69.2758,2135492.0
2020-04-16 15:35:00,71.45,71.52,71.38,71.52,1506936.0,69.2758,69.3437,69.2079,69.3437,1506936.0
2020-04-16 15:40:00,71.51,71.54,71.41,71.43,1402792.0,69.334,69.363,69.237,69.2564,1402792.0
2020-04-16 15:45:00,71.43,71.51,71.33,71.34,1282628.0,69.2564,69.334,69.1594,69.1691,1282628.0
2020-04-16 15:50:00,71.33,71.8,71.33,71.78,3803648.0,69.1594,69.6151,69.1594,69.5957,3803648.0
2020-04-16 15:55:00,71.78,71.79,71.56,71.68,4579472.0,69.5957,69.6054,69.3824,69.4988,4579472.0
2020-04-17 09:30:00,71.19,71.74,71.15,71.51,13455136.0,69.0237,69.557,68.9849,69.334,13455136.0
2020-04-17 09:35:00,71.52,71.63,71.11,71.13,4632816.0,69.3437,69.4503,68.9461,68.9655,4632816.0
2020-04-17 09:40:00,71.14,71.15,70.7,71.0,4336288.0,68.9752,68.9849,68.5486,68.8395,4336288.0
2020-04-17 09:45:00,70.99,71.09,70.92,70.95,2362244.0,68.8298,68.9267,68.7619,68.791,2362244.0
2020-04-17 09:50:00,70.95,71.14,70.93,71.03,2020184.0,68.791,68.9752,68.7716,68.8686,2020184.0
2020-04-17 09:55:00,71.03,71.12,70.88,71.01,2056484.0,68.8686,68.9558,68.7231,68.8492,2056484.0
2020-04-17 10:00:00,71.0,71.06,70.8,70.82,2116752.0,68.8395,68.8977,68.6456,68.665,2116752.0
2020-04-17 10:05:00,70.83,70.91,70.67,70.7,2245824.0,68.6747,68.7522,68.5195,68.5486,2245824.0
2020-04-17 10:10:00,70.7,70.83,70.48,70.53,3024720.0,68.5486,68.6747,68.3353,68.3838,3024720.0
2020-04-17 10:15:00,70.54,70.57,70.27,70.49,2412484.0,68.3935,68.4226,68.1317,68.345,2412484.0
2020-04-17 10:20:00,70.49,70.51,70.18,70.21,1963044.0,68.345,68.3644,68.0444,68.0735,1963044.0
2020-04-17 10:25:00,70.22,70.38,70.2,70.24,1874076.0,68.0832,68.2383,68.0638,68.1026,1874076.0
2020-04-17 10:30:00,70.24,70.28,69.84,69.95,3343524.0,68.1026,68.1414,67.7148,67.8214,3343524.0
2020-04-17 10:35:00,69.95,70.11,69.83,70.1,2680580.0,67.8214,67.9766,67.7051,67.9669,2680580.0
2020-04-17 10:40:00,70.1,70.29,70.07,70.21,2287348.0,67.9669,68.1511,67.9378,68.0735,2287348.0
2020-04-17 10:45:00,70.22,70.27,70.06,70.08,1692828.0,68.0832,68.1317,67.9281,67.9475,1692828.0
2020-04-17 10:50:00,70.08,70.34,70.06,70.29,1799136.0,67.9475,68.1996,67.9281,68.1511,1799136.0
2020-04-17 10:55:00,70.29,70.52,70.27,70.45,1968244.0,68.1511,68.3741,68.1317,68.3062,1968244.0
2020-04-17 11:00:00,70.44,70.6,70.41,70.54,1698784.0,68.2965,68.4517,68.2674,68.3935,1698784.0
2020-04-17 11:05:00,70.54,70.65,70.41,70.56,1706868.0,68.3935,68.5001,68.2674,68.4129,1706868.0
2020-04-17 11:10:00,70.56,70.59,70.23,70.33,1720100.0,68.4129,68.442,68.0929,68.1899,1720100.0
2020-04-17 11:15:00,70.34,70.35,70.1,70.22,1527288.0,68.1996,68.2093,67.9669,68.0832,1527288.0
2020-04-17 11:20:00,70.21,70.23,70.1,70.14,1286492.0,68.0735,68.0929,67.9669,68.0056,1286492.0
2020-04-17 11:25:00,70.14,70.17,69.85,69.98,2056868.0,68.0056,68.0347,67.7245,67.8505,2056868.0
2020-04-17 11:30:00,69.98,70.24,69.92,70.24,2003356.0,67.8505,68.1026,67.7923,68.1026,2003356.0
2020-04-17 11:35:00,70.24,70.39,70.17,70.35,1465844.0,68.1026,68.248,68.0347,68.2093,1465844.0
2020-04-17 11:40:00,70.35,70.44,70.29,70.37,1551252.0,68.2093,68.2965,68.1511,68.2287,1551252.0
2020-04-17 11:45:00,70.36,70.46,70.36,70.41,1145508.0,68.219,68.3159,68.219,68.2674,1145508.0
2020-04-17 11:50:00,70.41,70.45,70.28,70.41,1108824.0,68.2674,68.3062,68.1414,68.2674,1108824.0
2020-04-17 11:55:00,70.4,70.47,70.15,70.16,1088320.0,68.2577,68.3256,68.0153,68.025,1088320.0
2020-04-17 12:00:00,70.16,70.17,69.99,70.05,1348788.0,68.025,68.0347,67.8602,67.9184,1348788.0
2020-04-17 12:05:00,70.06,70.15,69.95,70.01,1324520.0,67.9281,68.0153,67.8214,67.8796,1324520.0
2020-04-17 12:10:00,70.01,70.09,69.96,70.06,1148776.0,67.8796,67.9572,67.8311,67.9281,1148776.0
2020-04-17 12:15:00,70.06,70.27,70.02,70.27,1376916.0,67.9281,68.1317,67.8893,68.1317,1376916.0
2020-04-17 12:20:00,70.27,70.27,70.15,70.17,907472.0,68.1317,68.1317,68.0153,68.0347,907472.0
2020-04-17 12:25:00,70.17,70.21,70.0,70.04,908036.0,68.0347,68.0735,67.8699,67.9087,908036.0
2020-04-17 12:30:00,70.05,70.22,70.02,70.21,974932.0,67.9184,68.0832,67.8893,68.0735,974932.0
2020-04-17 12:35:00,70.21,70.29,70.17,70.21,1095236.0,68.0735,68.1511,68.0347,68.0735,1095236.0
2020-04-17 12:40:00,70.21,70.28,70.14,70.23,1259940.0,68.0735,68.1414,68.0056,68.0929,1259940.0
2020-04-17 12:45:00,70.23,70.38,70.18,70.36,1512708.0,68.0929,68.2383,68.0444,68.219,1512708.0
2020-04-17 12:50:00,70.36,70.38,70.28,70.37,1064196.0,68.219,68.2383,68.1414,68.2287,1064196.0
2020-04-17 12:55:00,70.36,70.39,70.28,70.3,971896.0,68.219,68.248,68.1414,68.1608,971896.0
2020-04-17 13:00:00,70.3,70.35,70.21,70.24,1037100.0,68.1608,68.2093,68.0735,68.1026,1037100.0
2020-04-17 13:05:00,70.24,70.28,70.15,70.27,725364.0,68.1026,68.1414,68.0153,68.1317,725364.0
2020-04-17 13:10:00,70.27,70.28,70.16,70.19,650956.0,68.1317,68.1414,68.025,68.0541,650956.0
2020-04-17 13:15:00,70.19,70.26,70.08,70.23,744964.0,68.0541,68.122,67.9475,68.0929,744964.0
2020-04-17 13:20:00,70.24,70.24,70.04,70.1,835076.0,68.1026,68.1026,67.9087,67.9669,835076.0
2020-04-17 13:25:00,70.09,70.17,70.0,70.02,915000.0,67.9572,68.0347,67.8699,67.8893,915000.0
2020-04-17 13:30:00,70.02,70.11,70.01,70.08,753296.0,67.8893,67.9766,67.8796,67.9475,753296.0
2020-04-17 13:35:00,70.08,70.2,70.06,70.17,810420.0,67.9475,68.0638,67.9281,68.0347,810420.0
2020-04-17 13:40:00,70.17,70.26,70.14,70.17,854304.0,68.0347,68.122,68.0056,68.0347,854304.0
2020-04-17 13:45:00,70.17,70.18,70.01,70.02,736736.0,68.0347,68.0444,67.8796,67.8893,736736.0
2020-04-17 13:50:00,70.02,70.08,69.99,70.0,1220076.0,67.8893,67.9475,67.8602,67.8699,1220076.0
2020-04-17 13:55:00,69.99,70.06,69.9,69.93,1208208.0,67.8602,67.9281,67.773,67.802,1208208.0
2020-04-17 14:00:00,69.92,69.92,69.67,69.69,1895196.0,67.7923,67.7923,67.55,67.5693,1895196.0
2020-04-17 14:05:00,69.68,69.81,69.66,69.79,1522208.0,67.5596,67.6857,67.5403,67.6663,1522208.0
2020-04-17 14:10:00,69.8,69.88,69.75,69.82,1345244.0,67.676,67.7536,67.6275,67.6954,1345244.0
2020-04-17 14:15:00,69.82,69.88,69.78,69.84,979924.0,67.6954,67.7536,67.6566,67.7148,979924.0
2020-04-17 14:20:00,69.84,69.84,69.71,69.72,934224.0,67.7148,67.7148,67.5887,67.5984,934224.0
2020-04-17 14:25:00,69.72,69.77,69.59,69.61,1634532.0,67.5984,67.6469,67.4724,67.4918,1634532.0
2020-04-17 14:30:00,69.6,69.6,69.37,69.45,2311160.0,67.4821,67.4821,67.2591,67.3366,2311160.0
2020-04-17 14:35:00,69.45,69.48,69.33,69.33,1458836.0,67.3366,67.3657,67.2203,67.2203,1458836.0
2020-04-17 14:40:00,69.34,69.4,69.22,69.37,2679432.0,67.23,67.2882,67.1136,67.2591,2679432.0
2020-04-17 14:45:00,69.37,69.39,69.27,69.35,1389652.0,67.2591,67.2785,67.1621,67.2397,1389652.0
2020-04-17 14:50:00,69.34,69.47,69.34,69.4,1602772.0,67.23,67.356,67.23,67.2882,1602772.0
2020-04-17 14:55:00,69.41,69.6,69.38,69.57,1669764.0,67.2979,67.4821,67.2688,67.453,1669764.0
2020-04-17 15:00:00,69.58,69.69,69.54,69.56,1596716.0,67.4627,67.5693,67.4239,67.4433,1596716.0
2020-04-17 15:05:00,69.56,69.67,69.53,69.64,1320292.0,67.4433,67.55,67.4142,67.5209,1320292.0
2020-04-17 15:10:00,69.64,69.68,69.6,69.63,1455748.0,67.5209,67.5596,67.4821,67.5112,1455748.0
2020-04-17 15:15:00,69.63,69.92,69.61,69.92,1781740.0,67.5112,67.7923,67.4918,67.7923,1781740.0
2020-04-17 15:20:00,69.92,69.96,69.85,69.9,2253840.0,67.7923,67.8311,67.7245,67.773,2253840.0
2020-04-17 15:25:00,69.91,70.01,69.9,70.0,2445896.0,67.7826,67.8796,67.773,67.8699,2445896.0
2020-04-17 15:30:00,70.0,70.24,70.0,70.16,3093380.0,67.8699,68.1026,67.8699,68.025,3093380.0
2020-04-17 15:35:00,70.16,70.38,70.13,70.3,2897076.0,68.025,68.2383,67.996,68.1608,2897076.0
2020-04-17 15:40:00,70.31,70.45,70.23,70.27,2811912.0,68.1705,68.3062,68.0929,68.1317,2811912.0
2020-04-17 15:45:00,70.27,70.38,70.23,70.25,2624980.0,68.1317,68.2383,68.0929,68.1123,2624980.0
2020-04-17 15:50:00,70.25,70.61,70.25,70.57,6066620.0,68.1123,68.4613,68.1123,68.4226,6066620.0
2020-04-17 15:55:00,70.57,70.74,70.42,70.7,6598564.0,68.4226,68.5874,68.2771,68.5486,6598564.0
2020-04-20 09:30:00,69.44,70.06,69.39,69.91,6567256.0,67.327,67.9281,67.2785,67.7826,6567256.0
2020-04-20 09:35:00,69.89,69.91,69.69,69.88,2311552.0,67.7633,67.7826,67.5693,67.7536,2311552.0
2020-04-20 09:40:00,69.88,69.94,69.6,69.66,2208984.0,67.7536,67.8117,67.4821,67.5403,2208984.0
2020-04-20 09:45:00,69.65,69.93,69.63,69.78,1946984.0,67.5306,67.802,67.5112,67.6566,1946984.0
2020-04-20 09:50:00,69.78,69.78,69.57,69.71,1570208.0,67.6566,67.6566,67.453,67.5887,1570208.0
2020-04-20 09:55:00,69.71,69.76,69.51,69.57,1666252.0,67.5887,67.6372,67.3948,67.453,1666252.0
2020-04-20 10:00:00,69.57,69.67,69.51,69.63,1307444.0,67.453,67.55,67.3948,67.5112,1307444.0
2020-04-20 10:05:00,69.63,69.69,69.48,69.66,1760496.0,67.5112,67.5693,67.3657,67.5403,1760496.0
2020-04-20 10:10:00,69.64,69.89,69.64,69.84,1556488.0,67.5209,67.7633,67.5209,67.7148,1556488.0
2020-04-20 10:15:00,69.84,69.98,69.73,69.97,1325984.0,67.7148,67.8505,67.6081,67.8408,1325984.0
2020-04-20 10:20:00,69.97,70.04,69.9,70.0,1801052.0,67.8408,67.9087,67.773,67.8699,1801052.0
2020-04-20 10:25:00,70.0,70.16,69.97,70.09,1382996.0,67.8699,68.025,67.8408,67.9572,1382996.0
2020-04-20 10:30:00,70.09,70.31,70.08,70.27,1664416.0,67.9572,68.1705,67.9475,68.1317,1664416.0
2020-04-20 10:35:00,70.27,70.35,70.21,70.23,1240552.0,68.1317,68.2093,68.0735,68.0929,1240552.0
2020-04-20 10:40:00,70.23,70.28,70.14,70.24,1099180.0,68.0929,68.1414,68.0056,68.1026,1099180.0
2020-04-20 10:45:00,70.24,70.42,70.23,70.4,1127132.0,68.1026,68.2771,68.0929,68.2577,1127132.0
2020-04-20 10:50:00,70.4,70.4,70.28,70.29,1015492.0,68.2577,68.2577,68.1414,68.1511,1015492.0
2020-04-20 10:55:00,70.3,70.36,70.22,70.22,984076.0,68.1608,68.219,68.0832,68.0832,984076.0
2020-04-20 11:00:00,70.22,70.33,70.14,70.3,929380.0,68.0832,68.1899,68.0056,68.1608,929380.0
2020-04-20 11:05:00,70.29,70.39,70.26,70.28,1360508.0,68.1511,68.248,68.122,68.1414,1360508.0
2020-04-20 11:10:00,70.28,70.32,70.15,70.16,807676.0,68.1414,68.1802,68.0153,68.025,807676.0
2020-04-20 11:15:00,70.15,70.2,70.03,70.11,926972.0,68.0153,68.0638,67.899,67.9766,926972.0
2020-04-20 11:20:00,70.1,70.21,70.07,70.14,768500.0,67.9669,68.0735,67.9378,68.0056,768500.0
2020-04-20 11:25:00,70.14,70.19,70.03,70.07,723700.0,68.0056,68.0541,67.899,67.9378,723700.0
2020-04-20 11:30:00,70.07,70.08,69.95,70.06,971476.0,67.9378,67.9475,67.8214,67.9281,971476.0
2020-04-20 11:35:00,70.06,70.31,70.06,70.26,1406412.0,67.9281,68.1705,67.9281,68.122,1406412.0
2020-04-20 11:40:00,70.26,70.29,70.14,70.17,595016.0,68.122,68.1511,68.0056,68.0347,595016.0
2020-04-20 11:45:00,70.17,70.19,70.06,70.1,668512.0,68.0347,68.0541,67.9281,67.9669,668512.0
2020-04-20 11:50:00,70.1,70.12,70.04,70.07,596016.0,67.9669,67.9863,67.9087,67.9378,596016.0
2020-04-20 11:55:00,70.08,70.14,70.03,70.07,626380.0,67.9475,68.0056,67.899,67.9378,626380.0
2020-04-20 12:00:00,70.07,70.1,69.96,70.0,948608.0,67.9378,67.9669,67.8311,67.8699,948608.0
2020-04-20 12:05:00,70.0,70.13,69.99,70.11,821908.0,67.8699,67.996,67.8602,67.9766,821908.0
2020-04-20 12:10:00,70.11,70.17,69.99,70.02,969248.0,67.9766,68.0347,67.8602,67.8893,969248.0
2020-04-20 12:15:00,70.02,70.1,69.91,69.91,700136.0,67.8893,67.9669,67.7826,67.7826,700136.0
2020-04-20 12:20:00,69.92,69.97,69.89,69.96,792344.0,67.7923,67.8408,67.7633,67.8311,792344.0
2020-04-20 12:25:00,69.96,70.0,69.86,69.88,1017708.0,67.8311,67.8699,67.7342,67.7536,1017708.0
2020-04-20 12:30:00,69.88,70.08,69.84,70.03,992440.0,67.7536,67.9475,67.7148,67.899,992440.0
2020-04-20 12:35:00,70.03,70.11,69.96,70.09,694708.0,67.899,67.9766,67.8311,67.9572,694708.0
2020-04-20 12:40:00,70.09,70.12,69.97,70.0,618272.0,67.9572,67.9863,67.8408,67.8699,618272.0
2020-04-20 12:45:00,70.0,70.05,69.94,70.05,564216.0,67.8699,67.9184,67.8117,67.9184,564216.0
2020-04-20 12:50:00,70.04,70.06,69.96,69.98,416036.0,67.9087,67.9281,67.8311,67.8505,416036.0
2020-04-20 12:55:00,69.98,70.02,69.86,69.89,875464.0,67.8505,67.8893,67.7342,67.7633,875464.0
2020-04-20 13:00:00,69.89,69.9,69.66,69.7,1234888.0,67.7633,67.773,67.5403,67.579,1234888.0
2020-04-20 13:05:00,69.71,69.75,69.61,69.69,974228.0,67.5887,67.6275,67.4918,67.5693,974228.0
2020-04-20 13:10:00,69.7,69.79,69.67,69.71,747164.0,67.579,67.6663,67.55,67.5887,747164.0
2020-04-20 13:15:00,69.71,69.85,69.67,69.82,672592.0,67.5887,67.7245,67.55,67.6954,672592.0
2020-04-20 13:20:00,69.81,69.81,69.64,69.65,568668.0,67.6857,67.6857,67.5209,67.5306,568668.0
2020-04-20 13:25:00,69.66,69.89,69.64,69.83,908792.0,67.5403,67.7633,67.5209,67.7051,908792.0
2020-04-20 13:30:00,69.84,69.85,69.73,69.77,723444.0,67.7148,67.7245,67.6081,67.6469,723444.0
2020-04-20 13:35:00,69.78,69.81,69.69,69.81,579048.0,67.6566,67.6857,67.5693,67.6857,579048.0
2020-04-20 13:40:00,69.8,69.9,69.79,69.86,610744.0,67.676,67.773,67.6663,67.7342,610744.0
2020-04-20 13:45:00,69.86,69.96,69.85,69.95,823264.0,67.7342,67.8311,67.7245,67.8214,823264.0
2020-04-20 13:50:00,69.96,70.04,69.94,70.03,1112376.0,67.8311,67.9087,67.8117,67.899,1112376.0
2020-04-20 13:55:00,70.03,70.05,69.95,70.02,486344.0,67.899,67.9184,67.8214,67.8893,486344.0
2020-04-20 14:00:00,70.01,70.08,69.94,70.0,659144.0,67.8796,67.9475,67.8117,67.8699,659144.0
2020-04-20 14:05:00,70.0,70.06,69.95,69.98,445852.0,67.8699,67.9281,67.8214,67.8505,445852.0
2020-04-20 14:10:00,69.99,70.02,69.71,69.79,792844.0,67.8602,67.8893,67.5887,67.6663,792844.0
2020-04-20 14:15:00,69.8,69.82,69.66,69.7,747360.0,67.676,67.6954,67.5403,67.579,747360.0
2020-04-20 14:20:00,69.7,69.75,69.62,69.69,738196.0,67.579,67.6275,67.5015,67.5693,738196.0
2020-04-20 14:25:00,69.69,69.73,69.6,69.62,1112004.0,67.5693,67.6081,67.4821,67.5015,1112004.0
2020-04-20 14:30:00,69.63,69.86,69.62,69.75,1069076.0,67.5112,67.7342,67.5015,67.6275,1069076.0
2020-04-20 14:35:00,69.74,69.86,69.71,69.81,592548.0,67.6178,67.7342,67.5887,67.6857,592548.0
2020-04-20 14:40:00,69.82,69.86,69.68,69.81,902800.0,67.6954,67.7342,67.5596,67.6857,902800.0
2020-04-20 14:45:00,69.81,69.89,69.68,69.87,1153596.0,67.6857,67.7633,67.5596,67.7439,1153596.0
2020-04-20 14:50:00,69.87,69.87,69.6,69.61,1193692.0,67.7439,67.7439,67.4821,67.4918,1193692.0
2020-04-20 14:55:00,69.6,69.64,69.44,69.48,1561688.0,67.4821,67.5209,67.327,67.3657,1561688.0
2020-04-20 15:00:00,69.49,69.6,69.48,69.48,885052.0,67.3754,67.4821,67.3657,67.3657,885052.0
2020-04-20 15:05:00,69.49,69.61,69.33,69.55,1711612.0,67.3754,67.4918,67.2203,67.4336,1711612.0
2020-04-20 15:10:00,69.55,69.64,69.48,69.6,1161840.0,67.4336,67.5209,67.3657,67.4821,1161840.0
2020-04-20 15:15:00,69.6,69.71,69.46,69.46,1235156.0,67.4821,67.5887,67.3463,67.3463,1235156.0
2020-04-20 15:20:00,69.46,69.63,69.46,69.61,1516052.0,67.3463,67.5112,67.3463,67.4918,1516052.0
2020-04-20 15:25:00,69.6,69.62,69.48,69.57,1184920.0,67.4821,67.5015,67.3657,67.453,1184920.0
2020-04-20 15:30:00,69.58,69.74,69.5,69.71,1450760.0,67.4627,67.6178,67.3851,67.5887,1450760.0
2020-04-20 15:35:00,69.7,69.7,69.49,69.5,1118308.0,67.579,67.579,67.3754,67.3851,1118308.0
2020-04-20 15:40:00,69.51,69.6,69.36,69.47,1294516.0,67.3948,67.4821,67.2494,67.356,1294516.0
2020-04-20 15:45:00,69.46,69.62,69.41,69.61,1568504.0,67.3463,67.5015,67.2979,67.4918,1568504.0
2020-04-20 15:50:00,69.6,69.64,69.38,69.41,2582724.0,67.4821,67.5209,67.2688,67.2979,2582724.0
2020-04-20 15:55:00,69.42,69.5,69.21,69.22,4062020.0,67.3076,67.3851,67.1039,67.1136,4062020.0
2020-04-21 09:30:00,69.07,69.31,68.55,68.55,6245508.0,66.9682,67.2009,66.464,66.464,6245508.0
2020-04-21 09:35:00,68.54,68.62,68.05,68.1,3903696.0,66.4543,66.5319,65.9792,66.0277,3903696.0
2020-04-21 09:40:00,68.09,68.36,68.01,68.09,3026876.0,66.018,66.2798,65.9405,66.018,3026876.0
2020-04-21 09:45:00,68.1,68.37,67.96,68.21,3212128.0,66.0277,66.2895,65.892,66.1344,3212128.0
2020-04-21 09:50:00,68.23,68.25,67.99,68.21,1988692.0,66.1538,66.1732,65.9211,66.1344,1988692.0
2020-04-21 09:55:00,68.2,68.38,68.14,68.3,2035756.0,66.1247,66.2992,66.0665,66.2216,2035756.0
2020-04-21 10:00:00,68.3,68.32,68.08,68.28,1736164.0,66.2216,66.241,66.0083,66.2022,1736164.0
2020-04-21 10:05:00,68.29,68.36,68.07,68.09,1988940.0,66.2119,66.2798,65.9986,66.018,1988940.0
2020-04-21 10:10:00,68.09,68.21,68.03,68.08,1313012.0,66.018,66.1344,65.9599,66.0083,1313012.0
2020-04-21 10:15:00,68.08,68.11,67.71,67.71,2187368.0,66.0083,66.0374,65.6496,65.6496,2187368.0
2020-04-21 10:20:00,67.71,67.79,67.54,67.77,2531720.0,65.6496,65.7272,65.4848,65.7078,2531720.0
2020-04-21 10:25:00,67.77,67.78,67.55,67.67,1522348.0,65.7078,65.7175,65.4945,65.6108,1522348.0
2020-04-21 10:30:00,67.66,67.69,67.34,67.38,1587036.0,65.6011,65.6302,65.2909,65.3296,1587036.0
2020-04-21 10:35:00,67.39,67.44,67.24,67.3,2040464.0,65.3393,65.3878,65.1939,65.2521,2040464.0
2020-04-21 10:40:00,67.3,67.39,67.19,67.31,1584220.0,65.2521,65.3393,65.1454,65.2618,1584220.0
2020-04-21 10:45:00,67.3,67.37,66.98,67.05,1876440.0,65.2521,65.3199,64.9418,65.0097,1876440.0
2020-04-21 10:50:00,67.05,67.2,67.04,67.16,1522652.0,65.0097,65.1551,65.0,65.1163,1522652.0
2020-04-21 10:55:00,67.17,67.3,67.11,67.24,1700340.0,65.126,65.2521,65.0679,65.1939,1700340.0
2020-04-21 11:00:00,67.23,67.36,67.09,67.18,1393860.0,65.1842,65.3102,65.0485,65.1357,1393860.0
2020-04-21 11:05:00,67.19,67.45,67.16,67.43,1680952.0,65.1454,65.3975,65.1163,65.3781,1680952.0
2020-04-21 11:10:00,67.42,67.45,67.02,67.07,1803392.0,65.3684,65.3975,64.9806,65.0291,1803392.0
2020-04-21 11:15:00,67.07,67.1,66.88,67.1,1806500.0,65.0291,65.0582,64.8449,65.0582,1806500.0
2020-04-21 11:20:00,67.1,67.21,67.07,67.11,1428860.0,65.0582,65.1648,65.0291,65.0679,1428860.0
2020-04-21 11:25:00,67.11,67.16,66.85,66.95,1512748.0,65.0679,65.1163,64.8158,64.9127,1512748.0
2020-04-21 11:30:00,66.95,67.09,66.88,66.93,1556760.0,64.9127,65.0485,64.8449,64.8933,1556760.0
2020-04-21 11:35:00,66.93,66.94,66.58,66.63,1985528.0,64.8933,64.903,64.554,64.6025,1985528.0
2020-04-21 11:40:00,66.64,66.64,66.36,66.42,2191512.0,64.6122,64.6122,64.3407,64.3988,2191512.0
2020-04-21 11:45:00,66.42,66.77,66.42,66.75,1788848.0,64.3988,64.7382,64.3988,64.7188,1788848.0
2020-04-21 11:50:00,66.75,66.95,66.65,66.93,1504144.0,64.7188,64.9127,64.6218,64.8933,1504144.0
2020-04-21 11:55:00,66.92,66.99,66.83,66.93,1222180.0,64.8836,64.9515,64.7964,64.8933,1222180.0
2020-04-21 12:00:00,66.93,66.96,66.73,66.74,1164060.0,64.8933,64.9224,64.6994,64.7091,1164060.0
2020-04-21 12:05:00,66.73,66.82,66.69,66.78,926848.0,64.6994,64.7867,64.6606,64.7479,926848.0
2020-04-21 12:10:00,66.79,66.9,66.71,66.71,1311756.0,64.7576,64.8642,64.68,64.68,1311756.0
2020-04-21 12:15:00,66.72,66.78,66.61,66.68,968144.0,64.6897,64.7479,64.5831,64.6509,968144.0
2020-04-21 12:20:00,66.68,66.78,66.61,66.62,740832.0,64.6509,64.7479,64.5831,64.5928,740832.0
2020-04-21 12:25:00,66.63,66.83,66.63,66.75,697032.0,64.6025,64.7964,64.6025,64.7188,697032.0
2020-04-21 12:30:00,66.75,66.79,66.67,66.71,863968.0,64.7188,64.7576,64.6412,64.68,863968.0
2020-04-21 12:35:00,66.71,66.77,66.63,66.65,665688.0,64.68,64.7382,64.6025,64.6218,665688.0
2020-04-21 12:40:00,66.66,66.74,66.58,66.63,631924.0,64.6315,64.7091,64.554,64.6025,631924.0
2020-04-21 12:45:00,66.63,66.83,66.59,66.81,961180.0,64.6025,64.7964,64.5637,64.777,961180.0
2020-04-21 12:50:00,66.81,66.92,66.75,66.87,949608.0,64.777,64.8836,64.7188,64.8352,949608.0
2020-04-21 12:55:00,66.87,66.98,66.87,66.98,749548.0,64.8352,64.9418,64.8352,64.9418,749548.0
2020-04-21 13:00:00,66.97,67.1,66.92,67.03,1277672.0,64.9321,65.0582,64.8836,64.9903,1277672.0
2020-04-21 13:05:00,67.03,67.07,66.94,67.02,948208.0,64.9903,65.0291,64.903,64.9806,948208.0
2020-04-21 13:10:00,67.02,67.22,67.0,67.11,1263364.0,64.9806,65.1745,64.9612,65.0679,1263364.0
2020-04-21 13:15:00,67.11,67.24,67.05,67.22,1022768.0,65.0679,65.1939,65.0097,65.1745,1022768.0
2020-04-21 13:20:00,67.22,67.39,67.2,67.27,1455652.0,65.1745,65.3393,65.1551,65.223,1455652.0
2020-04-21 13:25:00,67.27,67.38,67.24,67.36,952384.0,65.223,65.3296,65.1939,65.3102,952384.0
2020-04-21 13:30:00,67.36,67.37,67.24,67.32,796080.0,65.3102,65.3199,65.1939,65.2715,796080.0
2020-04-21 13:35:00,67.32,67.54,67.28,67.52,1500492.0,65.2715,65.4848,65.2327,65.4654,1500492.0
2020-04-21 13:40:00,67.52,67.52,67.43,67.51,731592.0,65.4654,65.4654,65.3781,65.4557,731592.0
2020-04-21 13:45:00,67.49,67.52,67.17,67.2,1137720.0,65.4363,65.4654,65.126,65.1551,1137720.0
2020-04-21 13:50:00,67.2,67.34,67.2,67.32,811188.0,65.1551,65.2909,65.1551,65.2715,811188.0
2020-04-21 13:55:00,67.32,67.33,67.19,67.24,578372.0,65.2715,65.2812,65.1454,65.1939,578372.0
2020-04-21 14:00:00,67.25,67.3,67.08,67.28,981140.0,65.2036,65.2521,65.0388,65.2327,981140.0
2020-04-21 14:05:00,67.28,67.57,67.23,67.52,1039540.0,65.2327,65.5139,65.1842,65.4654,1039540.0
2020-04-21 14:10:00,67.52,67.62,67.44,67.58,926408.0,65.4654,65.5623,65.3878,65.5235,926408.0
2020-04-21 14:15:00,67.58,67.64,67.4,67.49,1014644.0,65.5235,65.5817,65.349,65.4363,1014644.0
2020-04-21 14:20:00,67.49,67.84,67.44,67.76,1411484.0,65.4363,65.7756,65.3878,65.6981,1411484.0
2020-04-21 14:25:00,67.76,67.85,67.64,67.66,1080812.0,65.6981,65.7853,65.5817,65.6011,1080812.0
2020-04-21 14:30:00,67.66,67.71,67.45,67.46,905752.0,65.6011,65.6496,65.3975,65.4072,905752.0
2020-04-21 14:35:00,67.46,67.49,67.18,67.22,1148928.0,65.4072,65.4363,65.1357,65.1745,1148928.0
2020-04-21 14:40:00,67.23,67.32,67.08,67.17,1823268.0,65.1842,65.2715,65.0388,65.126,1823268.0
2020-04-21 14:45:00,67.17,67.2,67.06,67.14,1288956.0,65.126,65.1551,65.0194,65.0969,1288956.0
2020-04-21 14:50:00,67.14,67.25,67.03,67.18,1560840.0,65.0969,65.2036,64.9903,65.1357,1560840.0
2020-04-21 14:55:00,67.18,67.27,67.11,67.21,1119116.0,65.1357,65.223,65.0679,65.1648,1119116.0
2020-04-21 15:00:00,67.21,67.41,67.21,67.4,1120008.0,65.1648,65.3587,65.1648,65.349,1120008.0
2020-04-21 15:05:00,67.39,67.42,67.01,67.17,1341552.0,65.3393,65.3684,64.9709,65.126,1341552.0
2020-04-21 15:10:00,67.16,67.49,67.16,67.48,1709340.0,65.1163,65.4363,65.1163,65.4266,1709340.0
2020-04-21 15:15:00,67.48,67.72,67.46,67.71,1534040.0,65.4266,65.6593,65.4072,65.6496,1534040.0
2020-04-21 15:20:00,67.7,67.82,67.56,67.58,1958008.0,65.6399,65.7562,65.5042,65.5235,1958008.0
2020-04-21 15:25:00,67.58,67.65,67.38,67.47,1704088.0,65.5235,65.5914,65.3296,65.4169,1704088.0
2020-04-21 15:30:00,67.47,67.53,67.34,67.48,1713972.0,65.4169,65.4751,65.2909,65.4266,1713972.0
2020-04-21 15:35:00,67.47,67.76,67.44,67.71,2063440.0,65.4169,65.6981,65.3878,65.6496,2063440.0
2020-04-21 15:40:00,67.72,67.73,67.39,67.4,1986012.0,65.6593,65.669,65.3393,65.349,1986012.0
2020-04-21 15:45:00,67.4,67.46,67.27,67.28,1858356.0,65.349,65.4072,65.223,65.2327,1858356.0
2020-04-21 15:50:00,67.27,67.35,67.01,67.06,3680708.0,65.223,65.3005,64.9709,65.0194,3680708.0
2020-04-21 15:55:00,67.07,67.3,67.06,67.13,5379760.0,65.0291,65.2521,65.0194,65.0872,5379760.0
2020-04-22 09:30:00,68.38,68.67,68.32,68.48,4425932.0,66.2992,66.5804,66.241,66.3962,4425932.0
2020-04-22 09:35:00,68.47,68.72,68.44,68.59,2694776.0,66.3865,66.6289,66.3574,66.5028,2694776.0
2020-04-22 09:40:00,68.59,68.71,68.34,68.38,2184716.0,66.5028,66.6192,66.2604,66.2992,2184716.0
2020-04-22 09:45:00,68.37,68.52,68.17,68.26,1670668.0,66.2895,66.4349,66.0956,66.1829,1670668.0
2020-04-22 09:50:00,68.27,68.36,68.11,68.22,1947308.0,66.1926,66.2798,66.0374,66.1441,1947308.0
2020-04-22 09:55:00,68.24,68.5,68.21,68.42,1309056.0,66.1635,66.4156,66.1344,66.338,1309056.0
2020-04-22 10:00:00,68.42,68.51,68.28,68.3,1743724.0,66.338,66.4252,66.2022,66.2216,1743724.0
2020-04-22 10:05:00,68.29,68.42,68.27,68.32,846148.0,66.2119,66.338,66.1926,66.241,846148.0
2020-04-22 10:10:00,68.32,68.5,68.32,68.35,1319920.0,66.241,66.4156,66.241,66.2701,1319920.0
2020-04-22 10:15:00,68.36,68.49,68.34,68.47,823012.0,66.2798,66.4059,66.2604,66.3865,823012.0
2020-04-22 10:20:00,68.47,68.6,68.44,68.55,1224648.0,66.3865,66.5125,66.3574,66.464,1224648.0
2020-04-22 10:25:00,68.55,68.6,68.28,68.31,1308960.0,66.464,66.5125,66.2022,66.2313,1308960.0
2020-04-22 10:30:00,68.32,68.48,68.29,68.3,1187080.0,66.241,66.3962,66.2119,66.2216,1187080.0
2020-04-22 10:35:00,68.29,68.45,68.23,68.4,1110384.0,66.2119,66.3671,66.1538,66.3186,1110384.0
2020-04-22 10:40:00,68.41,68.5,68.34,68.37,722528.0,66.3283,66.4156,66.2604,66.2895,722528.0
2020-04-22 10:45:00,68.38,68.42,68.27,68.34,760312.0,66.2992,66.338,66.1926,66.2604,760312.0
2020-04-22 10:50:00,68.34,68.38,68.24,68.26,1125492.0,66.2604,66.2992,66.1635,66.1829,1125492.0
2020-04-22 10:55:00,68.26,68.32,68.15,68.17,902952.0,66.1829,66.241,66.0762,66.0956,902952.0
2020-04-22 11:00:00,68.17,68.25,68.05,68.16,965392.0,66.0956,66.1732,65.9792,66.0859,965392.0
2020-04-22 11:05:00,68.16,68.25,68.08,68.14,686420.0,66.0859,66.1732,66.0083,66.0665,686420.0
2020-04-22 11:10:00,68.14,68.28,68.09,68.26,718344.0,66.0665,66.2022,66.018,66.1829,718344.0
2020-04-22 11:15:00,68.27,68.37,68.27,68.33,762296.0,66.1926,66.2895,66.1926,66.2507,762296.0
2020-04-22 11:20:00,68.32,68.36,68.26,68.32,728184.0,66.241,66.2798,66.1829,66.241,728184.0
2020-04-22 11:25:00,68.32,68.46,68.31,68.38,918308.0,66.241,66.3768,66.2313,66.2992,918308.0
2020-04-22 11:30:00,68.38,68.48,68.33,68.41,817576.0,66.2992,66.3962,66.2507,66.3283,817576.0
2020-04-22 11:35:00,68.41,68.42,68.33,68.4,541700.0,66.3283,66.338,66.2507,66.3186,541700.0
2020-04-22 11:40:00,68.4,68.51,68.33,68.43,1033168.0,66.3186,66.4252,66.2507,66.3477,1033168.0
2020-04-22 11:45:00,68.44,68.46,68.38,68.45,590096.0,66.3574,66.3768,66.2992,66.3671,590096.0
2020-04-22 11:50:00,68.45,68.49,68.42,68.46,544044.0,66.3671,66.4059,66.338,66.3768,544044.0
2020-04-22 11:55:00,68.46,68.47,68.35,68.4,693188.0,66.3768,66.3865,66.2701,66.3186,693188.0
2020-04-22 12:00:00,68.41,68.56,68.4,68.55,1035544.0,66.3283,66.4737,66.3186,66.464,1035544.0
2020-04-22 12:05:00,68.55,68.55,68.46,68.52,653252.0,66.464,66.464,66.3768,66.4349,653252.0
2020-04-22 12:10:00,68.53,68.61,68.52,68.58,845164.0,66.4446,66.5222,66.4349,66.4931,845164.0
2020-04-22 12:15:00,68.58,68.64,68.56,68.64,758488.0,66.4931,66.5513,66.4737,66.5513,758488.0
2020-04-22 12:20:00,68.64,68.65,68.55,68.6,878448.0,66.5513,66.561,66.464,66.5125,878448.0
2020-04-22 12:25:00,68.6,68.6,68.52,68.56,513904.0,66.5125,66.5125,66.4349,66.4737,513904.0
2020-04-22 12:30:00,68.56,68.58,68.52,68.55,509008.0,66.4737,66.4931,66.4349,66.464,509008.0
2020-04-22 12:35:00,68.54,68.64,68.51,68.63,660884.0,66.4543,66.5513,66.4252,66.5416,660884.0
2020-04-22 12:40:00,68.63,68.73,68.62,68.63,864720.0,66.5416,66.6386,66.5319,66.5416,864720.0
2020-04-22 12:45:00,68.63,68.66,68.55,68.56,576860.0,66.5416,66.5707,66.464,66.4737,576860.0
2020-04-22 12:50:00,68.57,68.58,68.49,68.52,782152.0,66.4834,66.4931,66.4059,66.4349,782152.0
2020-04-22 12:55:00,68.52,68.56,68.46,68.54,673132.0,66.4349,66.4737,66.3768,66.4543,673132.0
2020-04-22 13:00:00,68.55,68.59,68.52,68.56,480876.0,66.464,66.5028,66.4349,66.4737,480876.0
2020-04-22 13:05:00,68.55,68.61,68.51,68.55,522296.0,66.464,66.5222,66.4252,66.464,522296.0
2020-04-22 13:10:00,68.54,68.63,68.53,68.6,488176.0,66.4543,66.5416,66.4446,66.5125,488176.0
2020-04-22 13:15:00,68.6,68.68,68.6,68.66,445288.0,66.5125,66.5901,66.5125,66.5707,445288.0
2020-04-22 13:20:00,68.66,68.71,68.64,68.67,535108.0,66.5707,66.6192,66.5513,66.5804,535108.0
2020-04-22 13:25:00,68.67,68.73,68.66,68.72,598652.0,66.5804,66.6386,66.5707,66.6289,598652.0
2020-04-22 13:30:00,68.72,68.74,68.64,68.66,632644.0,66.6289,66.6483,66.5513,66.5707,632644.0
2020-04-22 13:35:00,68.66,68.69,68.63,68.64,354904.0,66.5707,66.5998,66.5416,66.5513,354904.0
2020-04-22 13:40:00,68.64,68.73,68.64,68.72,529140.0,66.5513,66.6386,66.5513,66.6289,529140.0
2020-04-22 13:45:00,68.72,68.88,68.69,68.85,1212156.0,66.6289,66.784,66.5998,66.7549,1212156.0
2020-04-22 13:50:00,68.85,68.98,68.79,68.92,1060096.0,66.7549,66.8809,66.6967,66.8228,1060096.0
2020-04-22 13:55:00,68.91,68.97,68.88,68.94,604096.0,66.8131,66.8713,66.784,66.8422,604096.0
2020-04-22 14:00:00,68.94,68.96,68.85,68.85,723832.0,66.8422,66.8616,66.7549,66.7549,723832.0
2020-04-22 14:05:00,68.85,68.91,68.79,68.86,813896.0,66.7549,66.8131,66.6967,66.7646,813896.0
2020-04-22 14:10:00,68.87,68.95,68.81,68.92,571784.0,66.7743,66.8519,66.7161,66.8228,571784.0
2020-04-22 14:15:00,68.91,68.94,68.86,68.91,486552.0,66.8131,66.8422,66.7646,66.8131,486552.0
2020-04-22 14:20:00,68.91,69.03,68.91,69.0,941708.0,66.8131,66.9294,66.8131,66.9003,941708.0
2020-04-22 14:25:00,69.0,69.01,68.89,68.89,851260.0,66.9003,66.91,66.7937,66.7937,851260.0
2020-04-22 14:30:00,68.9,69.0,68.89,68.97,590316.0,66.8034,66.9003,66.7937,66.8713,590316.0
2020-04-22 14:35:00,68.98,68.98,68.9,68.94,421000.0,66.8809,66.8809,66.8034,66.8422,421000.0
2020-04-22 14:40:00,68.94,69.14,68.92,69.13,1157392.0,66.8422,67.0361,66.8228,67.0264,1157392.0
2020-04-22 14:45:00,69.13,69.23,69.08,69.2,1002676.0,67.0264,67.1233,66.9779,67.0943,1002676.0
2020-04-22 14:50:00,69.2,69.28,69.17,69.2,1508076.0,67.0943,67.1718,67.0652,67.0943,1508076.0
2020-04-22 14:55:00,69.19,69.39,69.18,69.35,1401916.0,67.0846,67.2785,67.0749,67.2397,1401916.0
2020-04-22 15:00:00,69.35,69.39,69.22,69.31,1667216.0,67.2397,67.2785,67.1136,67.2009,1667216.0
2020-04-22 15:05:00,69.31,69.33,69.14,69.22,1163056.0,67.2009,67.2203,67.0361,67.1136,1163056.0
2020-04-22 15:10:00,69.22,69.25,69.09,69.11,959416.0,67.1136,67.1427,66.9876,67.007,959416.0
2020-04-22 15:15:00,69.1,69.28,69.07,69.25,1380988.0,66.9973,67.1718,66.9682,67.1427,1380988.0
2020-04-22 15:20:00,69.25,69.35,69.19,69.22,1362240.0,67.1427,67.2397,67.0846,67.1136,1362240.0
2020-04-22 15:25:00,69.23,69.33,69.16,69.19,1231208.0,67.1233,67.2203,67.0555,67.0846,1231208.0
2020-04-22 15:30:00,69.19,69.32,69.17,69.23,1128588.0,67.0846,67.2106,67.0652,67.1233,1128588.0
2020-04-22 15:35:00,69.23,69.28,69.18,69.26,1241304.0,67.1233,67.1718,67.0749,67.1524,1241304.0
2020-04-22 15:40:00,69.26,69.37,69.23,69.35,1603184.0,67.1524,67.2591,67.1233,67.2397,1603184.0
2020-04-22 15:45:00,69.34,69.35,69.16,69.3,1775576.0,67.23,67.2397,67.0555,67.1912,1775576.0
2020-04-22 15:50:00,69.32,69.48,69.18,69.3,3040060.0,67.2106,67.3657,67.0749,67.1912,3040060.0
2020-04-22 15:55:00,69.28,69.29,68.93,69.02,4621120.0,67.1718,67.1815,66.8325,66.9197,4621120.0
2020-04-23 09:30:00,68.96,69.47,68.79,69.44,4050228.0,66.8616,67.356,66.6967,67.327,4050228.0
2020-04-23 09:35:00,69.44,69.73,69.44,69.48,2447056.0,67.327,67.6081,67.327,67.3657,2447056.0
2020-04-23 09:40:00,69.49,69.75,69.43,69.65,2326024.0,67.3754,67.6275,67.3173,67.5306,2326024.0
2020-04-23 09:45:00,69.64,69.7,69.49,69.57,1582480.0,67.5209,67.579,67.3754,67.453,1582480.0
2020-04-23 09:50:00,69.57,69.65,69.44,69.53,1365332.0,67.453,67.5306,67.327,67.4142,1365332.0
2020-04-23 09:55:00,69.53,69.65,69.47,69.63,954684.0,67.4142,67.5306,67.356,67.5112,954684.0
2020-04-23 10:00:00,69.64,69.86,69.63,69.83,1771268.0,67.5209,67.7342,67.5112,67.7051,1771268.0
2020-04-23 10:05:00,69.83,70.02,69.82,69.96,1733660.0,67.7051,67.8893,67.6954,67.8311,1733660.0
2020-04-23 10:10:00,69.95,69.98,69.82,69.92,1197196.0,67.8214,67.8505,67.6954,67.7923,1197196.0
2020-04-23 10:15:00,69.92,70.08,69.83,70.07,1117780.0,67.7923,67.9475,67.7051,67.9378,1117780.0
2020-04-23 10:20:00,70.07,70.22,70.03,70.21,1856424.0,67.9378,68.0832,67.899,68.0735,1856424.0
2020-04-23 10:25:00,70.21,70.21,70.08,70.14,1634000.0,68.0735,68.0735,67.9475,68.0056,1634000.0
2020-04-23 10:30:00,70.15,70.41,70.14,70.35,2151328.0,68.0153,68.2674,68.0056,68.2093,2151328.0
2020-04-23 10:35:00,70.35,70.35,70.25,70.28,1361060.0,68.2093,68.2093,68.1123,68.1414,1361060.0
2020-04-23 10:40:00,70.28,70.44,70.27,70.35,1268564.0,68.1414,68.2965,68.1317,68.2093,1268564.0
2020-04-23 10:45:00,70.35,70.37,70.19,70.24,1221112.0,68.2093,68.2287,68.0541,68.1026,1221112.0
2020-04-23 10:50:00,70.23,70.28,70.15,70.17,863120.0,68.0929,68.1414,68.0153,68.0347,863120.0
2020-04-23 10:55:00,70.17,70.26,70.16,70.18,720572.0,68.0347,68.122,68.025,68.0444,720572.0
2020-04-23 11:00:00,70.19,70.2,70.08,70.1,932228.0,68.0541,68.0638,67.9475,67.9669,932228.0
2020-04-23 11:05:00,70.1,70.11,69.94,70.03,1145136.0,67.9669,67.9766,67.8117,67.899,1145136.0
2020-04-23 11:10:00,70.03,70.1,69.98,70.06,832400.0,67.899,67.9669,67.8505,67.9281,832400.0
2020-04-23 11:15:00,70.07,70.16,70.06,70.07,786368.0,67.9378,68.025,67.9281,67.9378,786368.0
2020-04-23 11:20:00,70.07,70.11,69.99,70.02,785192.0,67.9378,67.9766,67.8602,67.8893,785192.0
2020-04-23 11:25:00,70.01,70.15,70.0,70.13,750392.0,67.8796,68.0153,67.8699,67.996,750392.0
2020-04-23 11:30:00,70.13,70.15,69.94,69.98,797212.0,67.996,68.0153,67.8117,67.8505,797212.0
2020-04-23 11:35:00,69.98,70.04,69.92,69.94,827124.0,67.8505,67.9087,67.7923,67.8117,827124.0
2020-04-23 11:40:00,69.94,70.01,69.91,69.96,679372.0,67.8117,67.8796,67.7826,67.8311,679372.0
2020-04-23 11:45:00,69.96,69.96,69.78,69.85,1033288.0,67.8311,67.8311,67.6566,67.7245,1033288.0
2020-04-23 11:50:00,69.85,69.93,69.83,69.86,612204.0,67.7245,67.802,67.7051,67.7342,612204.0
2020-04-23 11:55:00,69.85,69.93,69.85,69.92,440596.0,67.7245,67.802,67.7245,67.7923,440596.0
2020-04-23 12:00:00,69.92,69.92,69.83,69.87,538048.0,67.7923,67.7923,67.7051,67.7439,538048.0
2020-04-23 12:05:00,69.86,69.92,69.85,69.9,426072.0,67.7342,67.7923,67.7245,67.773,426072.0
2020-04-23 12:10:00,69.9,69.98,69.88,69.96,739320.0,67.773,67.8505,67.7536,67.8311,739320.0
2020-04-23 12:15:00,69.97,70.02,69.92,69.93,857416.0,67.8408,67.8893,67.7923,67.802,857416.0
2020-04-23 12:20:00,69.92,69.99,69.87,69.98,539876.0,67.7923,67.8602,67.7439,67.8505,539876.0
2020-04-23 12:25:00,69.97,70.08,69.95,70.06,797764.0,67.8408,67.9475,67.8214,67.9281,797764.0
2020-04-23 12:30:00,70.06,70.06,70.01,70.05,396720.0,67.9281,67.9281,67.8796,67.9184,396720.0
2020-04-23 12:35:00,70.06,70.08,69.99,70.06,473676.0,67.9281,67.9475,67.8602,67.9281,473676.0
2020-04-23 12:40:00,70.06,70.07,69.51,69.59,1561012.0,67.9281,67.9378,67.3948,67.4724,1561012.0
2020-04-23 12:45:00,69.6,69.77,68.99,69.53,3648592.0,67.4821,67.6469,66.8906,67.4142,3648592.0
2020-04-23 12:50:00,69.53,69.54,69.14,69.44,2199444.0,67.4142,67.4239,67.0361,67.327,2199444.0
2020-04-23 12:55:00,69.43,69.71,69.41,69.63,1225576.0,67.3173,67.5887,67.2979,67.5112,1225576.0
2020-04-23 13:00:00,69.63,69.87,69.58,69.78,1193988.0,67.5112,67.7439,67.4627,67.6566,1193988.0
2020-04-23 13:05:00,69.78,69.82,69.69,69.75,615292.0,67.6566,67.6954,67.5693,67.6275,615292.0
2020-04-23 13:10:00,69.75,69.85,69.73,69.8,784108.0,67.6275,67.7245,67.6081,67.676,784108.0
2020-04-23 13:15:00,69.81,69.89,69.65,69.65,717592.0,67.6857,67.7633,67.5306,67.5306,717592.0
2020-04-23 13:20:00,69.65,69.69,69.41,69.43,1237688.0,67.5306,67.5693,67.2979,67.3173,1237688.0
2020-04-23 13:25:00,69.44,69.44,69.22,69.36,1049636.0,67.327,67.327,67.1136,67.2494,1049636.0
2020-04-23 13:30:00,69.36,69.48,69.3,69.48,824572.0,67.2494,67.3657,67.1912,67.3657,824572.0
2020-04-23 13:35:00,69.48,69.56,69.36,69.38,712224.0,67.3657,67.4433,67.2494,67.2688,712224.0
2020-04-23 13:40:00,69.37,69.42,69.08,69.12,1053292.0,67.2591,67.3076,66.9779,67.0167,1053292.0
2020-04-23 13:45:00,69.12,69.24,68.99,69.01,1043104.0,67.0167,67.133,66.8906,66.91,1043104.0
2020-04-23 13:50:00,69.02,69.11,68.89,68.95,1182088.0,66.9197,67.007,66.7937,66.8519,1182088.0
2020-04-23 13:55:00,68.94,69.15,68.91,69.14,975684.0,66.8422,67.0458,66.8131,67.0361,975684.0
2020-04-23 14:00:00,69.13,69.2,69.05,69.16,943180.0,67.0264,67.0943,66.9488,67.0555,943180.0
2020-04-23 14:05:00,69.16,69.16,68.93,68.93,817628.0,67.0555,67.0555,66.8325,66.8325,817628.0
2020-04-23 14:10:00,68.93,69.03,68.78,69.01,1188820.0,66.8325,66.9294,66.687,66.91,1188820.0
2020-04-23 14:15:00,69.01,69.19,68.98,69.07,1034468.0,66.91,67.0846,66.8809,66.9682,1034468.0
2020-04-23 14:20:00,69.08,69.24,69.07,69.24,640524.0,66.9779,67.133,66.9682,67.133,640524.0
2020-04-23 14:25:00,69.23,69.33,69.18,69.23,997264.0,67.1233,67.2203,67.0749,67.1233,997264.0
2020-04-23 14:30:00,69.23,69.37,69.19,69.32,962376.0,67.1233,67.2591,67.0846,67.2106,962376.0
2020-04-23 14:35:00,69.32,69.34,69.18,69.19,710768.0,67.2106,67.23,67.0749,67.0846,710768.0
2020-04-23 14:40:00,69.2,69.33,69.19,69.28,653232.0,67.0943,67.2203,67.0846,67.1718,653232.0
2020-04-23 14:45:00,69.29,69.32,69.21,69.24,671560.0,67.1815,67.2106,67.1039,67.133,671560.0
2020-04-23 14:50:00,69.27,69.42,69.23,69.42,920772.0,67.1621,67.3076,67.1233,67.3076,920772.0
2020-04-23 14:55:00,69.42,69.52,69.38,69.44,1102780.0,67.3076,67.4045,67.2688,67.327,1102780.0
2020-04-23 15:00:00,69.45,69.48,69.36,69.44,830688.0,67.3366,67.3657,67.2494,67.327,830688.0
2020-04-23 15:05:00,69.44,69.48,69.4,69.42,519548.0,67.327,67.3657,67.2882,67.3076,519548.0
2020-04-23 15:10:00,69.43,69.43,69.15,69.19,1117088.0,67.3173,67.3173,67.0458,67.0846,1117088.0
2020-04-23 15:15:00,69.2,69.24,68.93,68.94,1288052.0,67.0943,67.133,66.8325,66.8422,1288052.0
2020-04-23 15:20:00,68.94,69.07,68.85,69.06,1337608.0,66.8422,66.9682,66.7549,66.9585,1337608.0
2020-04-23 15:25:00,69.05,69.13,68.98,69.08,847620.0,66.9488,67.0264,66.8809,66.9779,847620.0
2020-04-23 15:30:00,69.07,69.09,68.89,69.05,1028344.0,66.9682,66.9876,66.7937,66.9488,1028344.0
2020-04-23 15:35:00,69.06,69.08,68.96,69.04,936584.0,66.9585,66.9779,66.8616,66.9391,936584.0
2020-04-23 15:40:00,69.04,69.17,68.98,69.01,1241816.0,66.9391,67.0652,66.8809,66.91,1241816.0
2020-04-23 15:45:00,69.01,69.2,69.0,69.12,1045348.0,66.91,67.0943,66.9003,67.0167,1045348.0
2020-04-23 15:50:00,69.13,69.17,68.83,68.95,1864712.0,67.0264,67.0652,66.7355,66.8519,1864712.0
2020-04-23 15:55:00,68.94,68.96,68.73,68.75,3032144.0,66.8422,66.8616,66.6386,66.6579,3032144.0
2020-04-24 09:30:00,69.31,69.64,69.25,69.51,3841408.0,67.2009,67.5209,67.1427,67.3948,3841408.0
2020-04-24 09:35:00,69.5,69.72,69.42,69.71,1832952.0,67.3851,67.5984,67.3076,67.5887,1832952.0
2020-04-24 09:40:00,69.71,69.87,69.59,69.64,2562008.0,67.5887,67.7439,67.4724,67.5209,2562008.0
2020-04-24 09:45:00,69.63,69.69,69.45,69.58,2077816.0,67.5112,67.5693,67.3366,67.4627,2077816.0
2020-04-24 09:50:00,69.57,69.73,69.48,69.53,1822104.0,67.453,67.6081,67.3657,67.4142,1822104.0
2020-04-24 09:55:00,69.54,69.54,69.3,69.36,1973128.0,67.4239,67.4239,67.1912,67.2494,1973128.0
2020-04-24 10:00:00,69.36,69.64,69.36,69.53,1679588.0,67.2494,67.5209,67.2494,67.4142,1679588.0
2020-04-24 10:05:00,69.54,69.73,69.48,69.51,1403436.0,67.4239,67.6081,67.3657,67.3948,1403436.0
2020-04-24 10:10:00,69.51,69.85,69.5,69.82,1713392.0,67.3948,67.7245,67.3851,67.6954,1713392.0
2020-04-24 10:15:00,69.82,69.94,69.74,69.92,1604896.0,67.6954,67.8117,67.6178,67.7923,1604896.0
2020-04-24 10:20:00,69.92,70.07,69.84,69.93,2266848.0,67.7923,67.9378,67.7148,67.802,2266848.0
2020-04-24 10:25:00,69.92,69.97,69.8,69.87,1614348.0,67.7923,67.8408,67.676,67.7439,1614348.0
2020-04-24 10:30:00,69.88,70.01,69.84,70.0,1113212.0,67.7536,67.8796,67.7148,67.8699,1113212.0
2020-04-24 10:35:00,70.0,70.12,69.98,70.06,1810304.0,67.8699,67.9863,67.8505,67.9281,1810304.0
2020-04-24 10:40:00,70.06,70.12,69.91,69.99,1311328.0,67.9281,67.9863,67.7826,67.8602,1311328.0
2020-04-24 10:45:00,69.99,70.04,69.87,69.92,1154012.0,67.8602,67.9087,67.7439,67.7923,1154012.0
2020-04-24 10:50:00,69.92,69.97,69.87,69.94,735380.0,67.7923,67.8408,67.7439,67.8117,735380.0
2020-04-24 10:55:00,69.94,70.01,69.85,69.86,918068.0,67.8117,67.8796,67.7245,67.7342,918068.0
2020-04-24 11:00:00,69.86,69.86,69.61,69.63,1233624.0,67.7342,67.7342,67.4918,67.5112,1233624.0
2020-04-24 11:05:00,69.63,69.72,69.56,69.63,1179412.0,67.5112,67.5984,67.4433,67.5112,1179412.0
2020-04-24 11:10:00,69.62,69.67,69.5,69.61,1169960.0,67.5015,67.55,67.3851,67.4918,1169960.0
2020-04-24 11:15:00,69.62,69.79,69.6,69.78,1092500.0,67.5015,67.6663,67.4821,67.6566,1092500.0
2020-04-24 11:20:00,69.78,69.86,69.78,69.82,818264.0,67.6566,67.7342,67.6566,67.6954,818264.0
2020-04-24 11:25:00,69.83,69.87,69.73,69.75,776100.0,67.7051,67.7439,67.6081,67.6275,776100.0
2020-04-24 11:30:00,69.75,69.83,69.57,69.66,1013448.0,67.6275,67.7051,67.453,67.5403,1013448.0
2020-04-24 11:35:00,69.66,69.83,69.66,69.81,864356.0,67.5403,67.7051,67.5403,67.6857,864356.0
2020-04-24 11:40:00,69.81,69.81,69.71,69.75,626364.0,67.6857,67.6857,67.5887,67.6275,626364.0
2020-04-24 11:45:00,69.75,69.88,69.71,69.87,824908.0,67.6275,67.7536,67.5887,67.7439,824908.0
2020-04-24 11:50:00,69.86,69.88,69.8,69.8,624176.0,67.7342,67.7536,67.676,67.676,624176.0
2020-04-24 11:55:00,69.8,69.81,69.71,69.71,739532.0,67.676,67.6857,67.5887,67.5887,739532.0
2020-04-24 12:00:00,69.72,69.83,69.62,69.82,880536.0,67.5984,67.7051,67.5015,67.6954,880536.0
2020-04-24 12:05:00,69.82,69.88,69.79,69.86,719800.0,67.6954,67.7536,67.6663,67.7342,719800.0
2020-04-24 12:10:00,69.86,69.87,69.79,69.81,610356.0,67.7342,67.7439,67.6663,67.6857,610356.0
2020-04-24 12:15:00,69.8,69.86,69.78,69.85,609992.0,67.676,67.7342,67.6566,67.7245,609992.0
2020-04-24 12:20:00,69.85,69.95,69.76,69.92,1164532.0,67.7245,67.8214,67.6372,67.7923,1164532.0
2020-04-24 12:25:00,69.93,70.04,69.92,70.03,1160856.0,67.802,67.9087,67.7923,67.899,1160856.0
2020-04-24 12:30:00,70.03,70.03,69.93,69.97,748524.0,67.899,67.899,67.802,67.8408,748524.0
2020-04-24 12:35:00,69.97,70.06,69.92,70.03,878556.0,67.8408,67.9281,67.7923,67.899,878556.0
2020-04-24 12:40:00,70.03,70.16,70.01,70.1,1352736.0,67.899,68.025,67.8796,67.9669,1352736.0
2020-04-24 12:45:00,70.1,70.21,70.07,70.16,1015008.0,67.9669,68.0735,67.9378,68.025,1015008.0
2020-04-24 12:50:00,70.17,70.18,70.07,70.11,1011036.0,68.0347,68.0444,67.9378,67.9766,1011036.0
2020-04-24 12:55:00,70.11,70.15,70.06,70.12,863168.0,67.9766,68.0153,67.9281,67.9863,863168.0
2020-04-24 13:00:00,70.12,70.19,70.06,70.14,1054844.0,67.9863,68.0541,67.9281,68.0056,1054844.0
2020-04-24 13:05:00,70.14,70.25,70.14,70.22,957392.0,68.0056,68.1123,68.0056,68.0832,957392.0
2020-04-24 13:10:00,70.22,70.22,70.08,70.19,1022096.0,68.0832,68.0832,67.9475,68.0541,1022096.0
2020-04-24 13:15:00,70.18,70.2,70.09,70.18,809380.0,68.0444,68.0638,67.9572,68.0444,809380.0
2020-04-24 13:20:00,70.19,70.19,70.1,70.14,764548.0,68.0541,68.0541,67.9669,68.0056,764548.0
2020-04-24 13:25:00,70.14,70.21,70.11,70.2,661388.0,68.0056,68.0735,67.9766,68.0638,661388.0
2020-04-24 13:30:00,70.2,70.24,70.18,70.2,727544.0,68.0638,68.1026,68.0444,68.0638,727544.0
2020-04-24 13:35:00,70.2,70.23,70.18,70.23,538560.0,68.0638,68.0929,68.0444,68.0929,538560.0
2020-04-24 13:40:00,70.23,70.28,70.22,70.27,1477480.0,68.0929,68.1414,68.0832,68.1317,1477480.0
2020-04-24 13:45:00,70.27,70.28,70.24,70.26,657328.0,68.1317,68.1414,68.1026,68.122,657328.0
2020-04-24 13:50:00,70.26,70.28,70.22,70.27,656864.0,68.122,68.1414,68.0832,68.1317,656864.0
2020-04-24 13:55:00,70.27,70.34,70.17,70.32,1068272.0,68.1317,68.1996,68.0347,68.1802,1068272.0
2020-04-24 14:00:00,70.33,70.36,70.27,70.31,1042784.0,68.1899,68.219,68.1317,68.1705,1042784.0
2020-04-24 14:05:00,70.31,70.43,70.3,70.4,1026620.0,68.1705,68.2868,68.1608,68.2577,1026620.0
2020-04-24 14:10:00,70.39,70.43,70.35,70.41,622588.0,68.248,68.2868,68.2093,68.2674,622588.0
2020-04-24 14:15:00,70.41,70.5,70.39,70.44,1147116.0,68.2674,68.3547,68.248,68.2965,1147116.0
2020-04-24 14:20:00,70.44,70.46,70.3,70.32,1040296.0,68.2965,68.3159,68.1608,68.1802,1040296.0
2020-04-24 14:25:00,70.32,70.36,70.27,70.32,870056.0,68.1802,68.219,68.1317,68.1802,870056.0
2020-04-24 14:30:00,70.32,70.34,70.27,70.28,689080.0,68.1802,68.1996,68.1317,68.1414,689080.0
2020-04-24 14:35:00,70.28,70.4,70.28,70.39,765232.0,68.1414,68.2577,68.1414,68.248,765232.0
2020-04-24 14:40:00,70.39,70.4,70.29,70.35,659536.0,68.248,68.2577,68.1511,68.2093,659536.0
2020-04-24 14:45:00,70.35,70.44,70.34,70.39,689488.0,68.2093,68.2965,68.1996,68.248,689488.0
2020-04-24 14:50:00,70.4,70.42,70.3,70.31,626904.0,68.2577,68.2771,68.1608,68.1705,626904.0
2020-04-24 14:55:00,70.31,70.36,70.29,70.31,528760.0,68.1705,68.219,68.1511,68.1705,528760.0
2020-04-24 15:00:00,70.3,70.31,70.15,70.19,1232360.0,68.1608,68.1705,68.0153,68.0541,1232360.0
2020-04-24 15:05:00,70.19,70.39,70.18,70.36,1382860.0,68.0541,68.248,68.0444,68.219,1382860.0
2020-04-24 15:10:00,70.36,70.4,70.21,70.35,1123280.0,68.219,68.2577,68.0735,68.2093,1123280.0
2020-04-24 15:15:00,70.34,70.48,70.3,70.46,1316164.0,68.1996,68.3353,68.1608,68.3159,1316164.0
2020-04-24 15:20:00,70.46,70.48,70.37,70.48,786536.0,68.3159,68.3353,68.2287,68.3353,786536.0
2020-04-24 15:25:00,70.48,70.5,70.42,70.49,996844.0,68.3353,68.3547,68.2771,68.345,996844.0
2020-04-24 15:30:00,70.5,70.5,70.41,70.44,1311328.0,68.3547,68.3547,68.2674,68.2965,1311328.0
2020-04-24 15:35:00,70.44,70.54,70.44,70.49,1425068.0,68.2965,68.3935,68.2965,68.345,1425068.0
2020-04-24 15:40:00,70.49,70.67,70.49,70.66,2177688.0,68.345,68.5195,68.345,68.5098,2177688.0
2020-04-24 15:45:00,70.66,70.71,70.57,70.66,2006080.0,68.5098,68.5583,68.4226,68.5098,2006080.0
2020-04-24 15:50:00,70.66,70.75,70.47,70.68,3085864.0,68.5098,68.5971,68.3256,68.5292,3085864.0
2020-04-24 15:55:00,70.68,70.74,70.6,70.74,3839812.0,68.5292,68.5874,68.4517,68.5874,3839812.0
2020-04-27 09:30:00,70.46,70.6,70.06,70.06,5233928.0,68.3159,68.4517,67.9281,67.9281,5233928.0
2020-04-27 09:35:00,70.06,70.28,69.99,70.28,3121412.0,67.9281,68.1414,67.8602,68.1414,3121412.0
2020-04-27 09:40:00,70.27,70.33,70.01,70.14,2074964.0,68.1317,68.1899,67.8796,68.0056,2074964.0
2020-04-27 09:45:00,70.14,70.42,70.12,70.38,1610184.0,68.0056,68.2771,67.9863,68.2383,1610184.0
2020-04-27 09:50:00,70.38,70.94,70.36,70.86,3671372.0,68.2383,68.7813,68.219,68.7037,3671372.0
2020-04-27 09:55:00,70.87,71.06,70.79,71.05,2248440.0,68.7134,68.8977,68.6359,68.888,2248440.0
2020-04-27 10:00:00,71.04,71.14,70.91,71.06,1879888.0,68.8783,68.9752,68.7522,68.8977,1879888.0
2020-04-27 10:05:00,71.06,71.14,70.89,70.92,1617056.0,68.8977,68.9752,68.7328,68.7619,1617056.0
2020-04-27 10:10:00,70.92,70.97,70.83,70.9,1703236.0,68.7619,68.8104,68.6747,68.7425,1703236.0
2020-04-27 10:15:00,70.9,70.95,70.8,70.88,1116492.0,68.7425,68.791,68.6456,68.7231,1116492.0
2020-04-27 10:20:00,70.88,70.99,70.75,70.76,1454812.0,68.7231,68.8298,68.5971,68.6068,1454812.0
2020-04-27 10:25:00,70.76,70.83,70.66,70.79,1512156.0,68.6068,68.6747,68.5098,68.6359,1512156.0
2020-04-27 10:30:00,70.79,70.81,70.56,70.59,1146924.0,68.6359,68.6553,68.4129,68.442,1146924.0
2020-04-27 10:35:00,70.59,70.63,70.48,70.56,1571724.0,68.442,68.4807,68.3353,68.4129,1571724.0
2020-04-27 10:40:00,70.56,70.57,70.43,70.44,986896.0,68.4129,68.4226,68.2868,68.2965,986896.0
2020-04-27 10:45:00,70.44,70.44,70.26,70.37,1532696.0,68.2965,68.2965,68.122,68.2287,1532696.0
2020-04-27 10:50:00,70.37,70.52,70.28,70.47,1668948.0,68.2287,68.3741,68.1414,68.3256,1668948.0
2020-04-27 10:55:00,70.47,70.53,70.31,70.34,1130628.0,68.3256,68.3838,68.1705,68.1996,1130628.0
2020-04-27 11:00:00,70.34,70.39,70.18,70.35,1528960.0,68.1996,68.248,68.0444,68.2093,1528960.0
2020-04-27 11:05:00,70.35,70.52,70.34,70.52,1156184.0,68.2093,68.3741,68.1996,68.3741,1156184.0
2020-04-27 11:10:00,70.52,70.67,70.48,70.64,1143764.0,68.3741,68.5195,68.3353,68.4904,1143764.0
2020-04-27 11:15:00,70.64,70.74,70.56,70.73,1085300.0,68.4904,68.5874,68.4129,68.5777,1085300.0
2020-04-27 11:20:00,70.73,70.75,70.64,70.72,1064684.0,68.5777,68.5971,68.4904,68.568,1064684.0
2020-04-27 11:25:00,70.72,70.83,70.69,70.78,1183576.0,68.568,68.6747,68.5389,68.6262,1183576.0
2020-04-27 11:30:00,70.78,70.83,70.72,70.75,931208.0,68.6262,68.6747,68.568,68.5971,931208.0
2020-04-27 11:35:00,70.75,70.81,70.71,70.74,683040.0,68.5971,68.6553,68.5583,68.5874,683040.0
2020-04-27 11:40:00,70.74,70.77,70.66,70.73,747632.0,68.5874,68.6165,68.5098,68.5777,747632.0
2020-04-27 11:45:00,70.73,70.76,70.64,70.66,659824.0,68.5777,68.6068,68.4904,68.5098,659824.0
2020-04-27 11:50:00,70.66,70.7,70.57,70.58,837128.0,68.5098,68.5486,68.4226,68.4323,837128.0
2020-04-27 11:55:00,70.58,70.65,70.53,70.56,628132.0,68.4323,68.5001,68.3838,68.4129,628132.0
2020-04-27 12:00:00,70.56,70.61,70.35,70.35,1094988.0,68.4129,68.4613,68.2093,68.2093,1094988.0
2020-04-27 12:05:00,70.36,70.46,70.35,70.39,849596.0,68.219,68.3159,68.2093,68.248,849596.0
2020-04-27 12:10:00,70.38,70.42,70.28,70.37,1137552.0,68.2383,68.2771,68.1414,68.2287,1137552.0
2020-04-27 12:15:00,70.36,70.54,70.35,70.5,1008952.0,68.219,68.3935,68.2093,68.3547,1008952.0
2020-04-27 12:20:00,70.5,70.54,70.43,70.51,688744.0,68.3547,68.3935,68.2868,68.3644,688744.0
2020-04-27 12:25:00,70.51,70.53,70.38,70.44,559436.0,68.3644,68.3838,68.2383,68.2965,559436.0
2020-04-27 12:30:00,70.44,70.56,70.44,70.53,591640.0,68.2965,68.4129,68.2965,68.3838,591640.0
2020-04-27 12:35:00,70.53,70.61,70.46,70.52,627432.0,68.3838,68.4613,68.3159,68.3741,627432.0
2020-04-27 12:40:00,70.51,70.52,70.41,70.48,545092.0,68.3644,68.3741,68.2674,68.3353,545092.0
2020-04-27 12:45:00,70.48,70.49,70.37,70.42,493064.0,68.3353,68.345,68.2287,68.2771,493064.0
2020-04-27 12:50:00,70.43,70.47,70.39,70.41,476412.0,68.2868,68.3256,68.248,68.2674,476412.0
2020-04-27 12:55:00,70.41,70.49,70.39,70.45,587260.0,68.2674,68.345,68.248,68.3062,587260.0
2020-04-27 13:00:00,70.45,70.46,70.26,70.3,643356.0,68.3062,68.3159,68.122,68.1608,643356.0
2020-04-27 13:05:00,70.3,70.36,70.28,70.3,520048.0,68.1608,68.219,68.1414,68.1608,520048.0
2020-04-27 13:10:00,70.3,70.36,70.28,70.34,390236.0,68.1608,68.219,68.1414,68.1996,390236.0
2020-04-27 13:15:00,70.34,70.36,70.16,70.2,1096324.0,68.1996,68.219,68.025,68.0638,1096324.0
2020-04-27 13:20:00,70.2,70.24,70.09,70.1,735096.0,68.0638,68.1026,67.9572,67.9669,735096.0
2020-04-27 13:25:00,70.1,70.3,70.09,70.26,898948.0,67.9669,68.1608,67.9572,68.122,898948.0
2020-04-27 13:30:00,70.27,70.29,70.19,70.23,604388.0,68.1317,68.1511,68.0541,68.0929,604388.0
2020-04-27 13:35:00,70.23,70.34,70.14,70.31,829744.0,68.0929,68.1996,68.0056,68.1705,829744.0
2020-04-27 13:40:00,70.31,70.39,70.28,70.35,810088.0,68.1705,68.248,68.1414,68.2093,810088.0
2020-04-27 13:45:00,70.34,70.39,70.3,70.34,462352.0,68.1996,68.248,68.1608,68.1996,462352.0
2020-04-27 13:50:00,70.34,70.46,70.33,70.45,620472.0,68.1996,68.3159,68.1899,68.3062,620472.0
2020-04-27 13:55:00,70.45,70.49,70.39,70.43,560184.0,68.3062,68.345,68.248,68.2868,560184.0
2020-04-27 14:00:00,70.42,70.55,70.42,70.52,773972.0,68.2771,68.4032,68.2771,68.3741,773972.0
2020-04-27 14:05:00,70.52,70.59,70.48,70.52,553228.0,68.3741,68.442,68.3353,68.3741,553228.0
2020-04-27 14:10:00,70.51,70.58,70.5,70.53,470180.0,68.3644,68.4323,68.3547,68.3838,470180.0
2020-04-27 14:15:00,70.53,70.59,70.48,70.56,545168.0,68.3838,68.442,68.3353,68.4129,545168.0
2020-04-27 14:20:00,70.56,70.66,70.56,70.62,665412.0,68.4129,68.5098,68.4129,68.471,665412.0
2020-04-27 14:25:00,70.63,70.64,70.58,70.61,561224.0,68.4807,68.4904,68.4323,68.4613,561224.0
2020-04-27 14:30:00,70.62,70.69,70.59,70.67,696216.0,68.471,68.5389,68.442,68.5195,696216.0
2020-04-27 14:35:00,70.68,70.75,70.66,70.71,934584.0,68.5292,68.5971,68.5098,68.5583,934584.0
2020-04-27 14:40:00,70.7,70.76,70.69,70.73,654656.0,68.5486,68.6068,68.5389,68.5777,654656.0
2020-04-27 14:45:00,70.72,70.74,70.64,70.71,839264.0,68.568,68.5874,68.4904,68.5583,839264.0
2020-04-27 14:50:00,70.7,70.71,70.61,70.64,612260.0,68.5486,68.5583,68.4613,68.4904,612260.0
2020-04-27 14:55:00,70.66,70.71,70.62,70.65,783632.0,68.5098,68.5583,68.471,68.5001,783632.0
2020-04-27 15:00:00,70.65,70.75,70.62,70.7,655956.0,68.5001,68.5971,68.471,68.5486,655956.0
2020-04-27 15:05:00,70.7,70.74,70.58,70.61,946308.0,68.5486,68.5874,68.4323,68.4613,946308.0
2020-04-27 15:10:00,70.61,70.71,70.59,70.68,604692.0,68.4613,68.5583,68.442,68.5292,604692.0
2020-04-27 15:15:00,70.68,70.74,70.66,70.72,735468.0,68.5292,68.5874,68.5098,68.568,735468.0
2020-04-27 15:20:00,70.72,70.8,70.72,70.77,1158828.0,68.568,68.6456,68.568,68.6165,1158828.0
2020-04-27 15:25:00,70.77,70.77,70.61,70.64,1078164.0,68.6165,68.6165,68.4613,68.4904,1078164.0
2020-04-27 15:30:00,70.65,70.7,70.6,70.7,898676.0,68.5001,68.5486,68.4517,68.5486,898676.0
2020-04-27 15:35:00,70.7,70.73,70.64,70.67,724328.0,68.5486,68.5777,68.4904,68.5195,724328.0
2020-04-27 15:40:00,70.67,70.75,70.67,70.75,1032892.0,68.5195,68.5971,68.5195,68.5971,1032892.0
2020-04-27 15:45:00,70.75,70.8,70.72,70.78,1419008.0,68.5971,68.6456,68.568,68.6262,1419008.0
2020-04-27 15:50:00,70.8,70.91,70.65,70.76,2127784.0,68.6456,68.7522,68.5001,68.6068,2127784.0
2020-04-27 15:55:00,70.76,70.86,70.67,70.81,3378184.0,68.6068,68.7037,68.5195,68.6553,3378184.0
2020-04-28 09:30:00,71.25,71.42,71.14,71.39,4319180.0,69.0819,69.2467,68.9752,69.2176,4319180.0
2020-04-28 09:35:00,71.4,71.46,71.07,71.11,2048848.0,69.2273,69.2855,68.9073,68.9461,2048848.0
2020-04-28 09:40:00,71.11,71.21,71.06,71.17,1272956.0,68.9461,69.0431,68.8977,69.0043,1272956.0
2020-04-28 09:45:00,71.17,71.35,71.17,71.24,1574360.0,69.0043,69.1788,69.0043,69.0722,1574360.0
2020-04-28 09:50:00,71.23,71.41,71.17,71.35,1408444.0,69.0625,69.237,69.0043,69.1788,1408444.0
2020-04-28 09:55:00,71.34,71.38,71.08,71.17,1522968.0,69.1691,69.2079,68.917,69.0043,1522968.0
2020-04-28 10:00:00,71.17,71.23,70.95,71.09,1872848.0,69.0043,69.0625,68.791,68.9267,1872848.0
2020-04-28 10:05:00,71.08,71.28,71.08,71.22,1427712.0,68.917,69.111,68.917,69.0528,1427712.0
2020-04-28 10:10:00,71.23,71.35,71.19,71.25,1320208.0,69.0625,69.1788,69.0237,69.0819,1320208.0
2020-04-28 10:15:00,71.25,71.27,71.01,71.03,1392828.0,69.0819,69.1013,68.8492,68.8686,1392828.0
2020-04-28 10:20:00,71.04,71.04,70.59,70.72,2981756.0,68.8783,68.8783,68.442,68.568,2981756.0
2020-04-28 10:25:00,70.71,70.89,70.68,70.82,1611336.0,68.5583,68.7328,68.5292,68.665,1611336.0
2020-04-28 10:30:00,70.82,70.96,70.79,70.93,1114248.0,68.665,68.8007,68.6359,68.7716,1114248.0
2020-04-28 10:35:00,70.93,71.04,70.89,70.89,1342492.0,68.7716,68.8783,68.7328,68.7328,1342492.0
2020-04-28 10:40:00,70.9,70.9,70.55,70.58,1280000.0,68.7425,68.7425,68.4032,68.4323,1280000.0
2020-04-28 10:45:00,70.59,70.63,70.3,70.53,2098804.0,68.442,68.4807,68.1608,68.3838,2098804.0
2020-04-28 10:50:00,70.53,70.59,70.23,70.29,1559120.0,68.3838,68.442,68.0929,68.1511,1559120.0
2020-04-28 10:55:00,70.3,70.36,70.16,70.27,1566952.0,68.1608,68.219,68.025,68.1317,1566952.0
2020-04-28 11:00:00,70.29,70.45,70.22,70.38,1255124.0,68.1511,68.3062,68.0832,68.2383,1255124.0
2020-04-28 11:05:00,70.38,70.48,70.3,70.44,929724.0,68.2383,68.3353,68.1608,68.2965,929724.0
2020-04-28 11:10:00,70.44,70.45,70.33,70.36,658712.0,68.2965,68.3062,68.1899,68.219,658712.0
2020-04-28 11:15:00,70.37,70.45,70.14,70.28,1022760.0,68.2287,68.3062,68.0056,68.1414,1022760.0
2020-04-28 11:20:00,70.28,70.39,70.21,70.38,971288.0,68.1414,68.248,68.0735,68.2383,971288.0
2020-04-28 11:25:00,70.39,70.55,70.35,70.49,868096.0,68.248,68.4032,68.2093,68.345,868096.0
2020-04-28 11:30:00,70.49,70.55,70.47,70.52,713624.0,68.345,68.4032,68.3256,68.3741,713624.0
2020-04-28 11:35:00,70.52,70.59,70.43,70.48,753376.0,68.3741,68.442,68.2868,68.3353,753376.0
2020-04-28 11:40:00,70.48,70.49,70.33,70.42,675652.0,68.3353,68.345,68.1899,68.2771,675652.0
2020-04-28 11:45:00,70.43,70.5,70.35,70.37,610704.0,68.2868,68.3547,68.2093,68.2287,610704.0
2020-04-28 11:50:00,70.39,70.43,70.24,70.32,906904.0,68.248,68.2868,68.1026,68.1802,906904.0
2020-04-28 11:55:00,70.33,70.36,70.24,70.29,753704.0,68.1899,68.219,68.1026,68.1511,753704.0
2020-04-28 12:00:00,70.29,70.33,70.08,70.2,805580.0,68.1511,68.1899,67.9475,68.0638,805580.0
2020-04-28 12:05:00,70.19,70.25,70.14,70.24,633592.0,68.0541,68.1123,68.0056,68.1026,633592.0
2020-04-28 12:10:00,70.24,70.33,70.14,70.15,710216.0,68.1026,68.1899,68.0056,68.0153,710216.0
2020-04-28 12:15:00,70.14,70.14,69.83,69.9,1554952.0,68.0056,68.0056,67.7051,67.773,1554952.0
2020-04-28 12:20:00,69.9,70.03,69.86,70.02,1074524.0,67.773,67.899,67.7342,67.8893,1074524.0
2020-04-28 12:25:00,70.03,70.09,69.98,70.06,696988.0,67.899,67.9572,67.8505,67.9281,696988.0
2020-04-28 12:30:00,70.05,70.17,69.96,70.15,870068.0,67.9184,68.0347,67.8311,68.0153,870068.0
2020-04-28 12:35:00,70.14,70.25,70.14,70.18,1005108.0,68.0056,68.1123,68.0056,68.0444,1005108.0
2020-04-28 12:40:00,70.18,70.29,70.15,70.26,971960.0,68.0444,68.1511,68.0153,68.122,971960.0
2020-04-28 12:45:00,70.25,70.28,70.11,70.26,730648.0,68.1123,68.1414,67.9766,68.122,730648.0
2020-04-28 12:50:00,70.26,70.31,70.21,70.21,629860.0,68.122,68.1705,68.0735,68.0735,629860.0
2020-04-28 12:55:00,70.21,70.41,70.21,70.36,767756.0,68.0735,68.2674,68.0735,68.219,767756.0
2020-04-28 13:00:00,70.36,70.43,70.32,70.39,687132.0,68.219,68.2868,68.1802,68.248,687132.0
2020-04-28 13:05:00,70.4,70.42,70.27,70.3,541380.0,68.2577,68.2771,68.1317,68.1608,541380.0
2020-04-28 13:10:00,70.31,70.34,70.2,70.23,595060.0,68.1705,68.1996,68.0638,68.0929,595060.0
2020-04-28 13:15:00,70.23,70.28,70.18,70.22,503052.0,68.0929,68.1414,68.0444,68.0832,503052.0
2020-04-28 13:20:00,70.23,70.35,70.23,70.32,497980.0,68.0929,68.2093,68.0929,68.1802,497980.0
2020-04-28 13:25:00,70.32,70.34,70.17,70.19,505776.0,68.1802,68.1996,68.0347,68.0541,505776.0
2020-04-28 13:30:00,70.2,70.28,70.14,70.17,533032.0,68.0638,68.1414,68.0056,68.0347,533032.0
2020-04-28 13:35:00,70.17,70.2,70.06,70.07,597856.0,68.0347,68.0638,67.9281,67.9378,597856.0
2020-04-28 13:40:00,70.07,70.27,70.05,70.26,785016.0,67.9378,68.1317,67.9184,68.122,785016.0
2020-04-28 13:45:00,70.26,70.35,70.22,70.31,753728.0,68.122,68.2093,68.0832,68.1705,753728.0
2020-04-28 13:50:00,70.31,70.34,70.24,70.29,386580.0,68.1705,68.1996,68.1026,68.1511,386580.0
2020-04-28 13:55:00,70.29,70.33,70.23,70.26,381632.0,68.1511,68.1899,68.0929,68.122,381632.0
2020-04-28 14:00:00,70.26,70.43,70.26,70.41,550168.0,68.122,68.2868,68.122,68.2674,550168.0
2020-04-28 14:05:00,70.4,70.46,70.35,70.45,433288.0,68.2577,68.3159,68.2093,68.3062,433288.0
2020-04-28 14:10:00,70.45,70.51,70.39,70.41,730384.0,68.3062,68.3644,68.248,68.2674,730384.0
2020-04-28 14:15:00,70.4,70.44,70.36,70.4,510228.0,68.2577,68.2965,68.219,68.2577,510228.0
2020-04-28 14:20:00,70.41,70.42,70.34,70.36,397540.0,68.2674,68.2771,68.1996,68.219,397540.0
2020-04-28 14:25:00,70.36,70.41,70.22,70.29,852432.0,68.219,68.2674,68.0832,68.1511,852432.0
2020-04-28 14:30:00,70.29,70.37,70.27,70.29,528480.0,68.1511,68.2287,68.1317,68.1511,528480.0
2020-04-28 14:35:00,70.29,70.31,70.18,70.22,443684.0,68.1511,68.1705,68.0444,68.0832,443684.0
2020-04-28 14:40:00,70.22,70.3,70.18,70.2,482112.0,68.0832,68.1608,68.0444,68.0638,482112.0
2020-04-28 14:45:00,70.2,70.31,70.2,70.26,504740.0,68.0638,68.1705,68.0638,68.122,504740.0
2020-04-28 14:50:00,70.26,70.33,70.12,70.16,672888.0,68.122,68.1899,67.9863,68.025,672888.0
2020-04-28 14:55:00,70.17,70.23,70.11,70.21,506844.0,68.0347,68.0929,67.9766,68.0735,506844.0
2020-04-28 15:00:00,70.21,70.3,70.14,70.24,640040.0,68.0735,68.1608,68.0056,68.1026,640040.0
2020-04-28 15:05:00,70.25,70.32,70.22,70.24,641192.0,68.1123,68.1802,68.0832,68.1026,641192.0
2020-04-28 15:10:00,70.23,70.27,70.16,70.18,627348.0,68.0929,68.1317,68.025,68.0444,627348.0
2020-04-28 15:15:00,70.17,70.24,70.1,70.17,792820.0,68.0347,68.1026,67.9669,68.0347,792820.0
2020-04-28 15:20:00,70.17,70.6,70.0,70.14,1145716.0,68.0347,68.4517,67.8699,68.0056,1145716.0
2020-04-28 15:25:00,70.14,70.24,70.14,70.19,747284.0,68.0056,68.1026,68.0056,68.0541,747284.0
2020-04-28 15:30:00,70.19,70.2,70.0,70.0,773336.0,68.0541,68.0638,67.8699,67.8699,773336.0
2020-04-28 15:35:00,70.01,70.11,70.0,70.11,1173380.0,67.8796,67.9766,67.8699,67.9766,1173380.0
2020-04-28 15:40:00,70.1,70.11,70.0,70.01,843660.0,67.9669,67.9766,67.8699,67.8796,843660.0
2020-04-28 15:45:00,70.01,70.03,69.86,69.86,1675296.0,67.8796,67.899,67.7342,67.7342,1675296.0
2020-04-28 15:50:00,69.88,69.94,69.61,69.66,2244256.0,67.7536,67.8117,67.4918,67.5403,2244256.0
2020-04-28 15:55:00,69.67,69.75,69.55,69.64,3323076.0,67.55,67.6275,67.4336,67.5209,3323076.0
2020-04-29 09:30:00,71.23,71.41,70.97,71.39,5817132.0,69.0625,69.237,68.8104,69.2176,5817132.0
2020-04-29 09:35:00,71.4,71.46,71.18,71.26,2313992.0,69.2273,69.2855,69.014,69.0916,2313992.0
2020-04-29 09:40:00,71.26,71.68,71.19,71.64,3122988.0,69.0916,69.4988,69.0237,69.46,3122988.0
2020-04-29 09:45:00,71.64,72.01,71.63,71.89,3545848.0,69.46,69.8187,69.4503,69.7024,3545848.0
2020-04-29 09:50:00,71.89,71.97,71.66,71.67,1965908.0,69.7024,69.78,69.4794,69.4891,1965908.0
2020-04-29 09:55:00,71.67,71.79,71.61,71.73,1540076.0,69.4891,69.6054,69.4309,69.5473,1540076.0
2020-04-29 10:00:00,71.73,71.79,71.62,71.69,1688080.0,69.5473,69.6054,69.4406,69.5085,1688080.0
2020-04-29 10:05:00,71.69,71.86,71.63,71.71,1698448.0,69.5085,69.6733,69.4503,69.5279,1698448.0
2020-04-29 10:10:00,71.71,71.81,71.64,71.78,1790216.0,69.5279,69.6248,69.46,69.5957,1790216.0
2020-04-29 10:15:00,71.78,71.95,71.78,71.92,1807336.0,69.5957,69.7606,69.5957,69.7315,1807336.0
2020-04-29 10:20:00,71.91,72.12,71.87,72.11,1897980.0,69.7218,69.9254,69.683,69.9157,1897980.0
2020-04-29 10:25:00,72.11,72.14,71.99,72.08,1522544.0,69.9157,69.9448,69.7994,69.8866,1522544.0
2020-04-29 10:30:00,72.08,72.29,72.08,72.29,2317320.0,69.8866,70.0902,69.8866,70.0902,2317320.0
2020-04-29 10:35:00,72.29,72.42,72.17,72.18,2441484.0,70.0902,70.2163,69.9739,69.9836,2441484.0
2020-04-29 10:40:00,72.18,72.22,72.13,72.16,1195816.0,69.9836,70.0224,69.9351,69.9642,1195816.0
2020-04-29 10:45:00,72.16,72.19,72.04,72.09,1093664.0,69.9642,69.9933,69.8478,69.8963,1093664.0
2020-04-29 10:50:00,72.1,72.14,72.05,72.08,1184604.0,69.906,69.9448,69.8575,69.8866,1184604.0
2020-04-29 10:55:00,72.09,72.1,71.95,71.96,1324584.0,69.8963,69.906,69.7606,69.7703,1324584.0
2020-04-29 11:00:00,71.96,72.01,71.86,71.97,1377920.0,69.7703,69.8187,69.6733,69.78,1377920.0
2020-04-29 11:05:00,71.97,72.02,71.81,71.86,1167016.0,69.78,69.8284,69.6248,69.6733,1167016.0
2020-04-29 11:10:00,71.86,72.04,71.85,71.98,1096480.0,69.6733,69.8478,69.6636,69.7897,1096480.0
2020-04-29 11:15:00,71.98,72.04,71.9,71.99,891360.0,69.7897,69.8478,69.7121,69.7994,891360.0
2020-04-29 11:20:00,71.99,72.01,71.89,71.96,818544.0,69.7994,69.8187,69.7024,69.7703,818544.0
2020-04-29 11:25:00,71.96,71.97,71.85,71.88,702576.0,69.7703,69.78,69.6636,69.6927,702576.0
2020-04-29 11:30:00,71.89,71.97,71.76,71.91,1094104.0,69.7024,69.78,69.5764,69.7218,1094104.0
2020-04-29 11:35:00,71.91,71.94,71.79,71.81,631128.0,69.7218,69.7509,69.6054,69.6248,631128.0
2020-04-29 11:40:00,71.81,71.87,71.74,71.83,699236.0,69.6248,69.683,69.557,69.6442,699236.0
2020-04-29 11:45:00,71.83,71.83,71.69,71.82,1031980.0,69.6442,69.6442,69.5085,69.6345,1031980.0
2020-04-29 11:50:00,71.81,71.92,71.78,71.87,898520.0,69.6248,69.7315,69.5957,69.683,898520.0
2020-04-29 11:55:00,71.86,71.88,71.7,71.72,776376.0,69.6733,69.6927,69.5182,69.5376,776376.0
2020-04-29 12:00:00,71.72,71.8,71.72,71.78,607632.0,69.5376,69.6151,69.5376,69.5957,607632.0
2020-04-29 12:05:00,71.78,71.79,71.7,71.77,680752.0,69.5957,69.6054,69.5182,69.586,680752.0
2020-04-29 12:10:00,71.77,71.81,71.73,71.76,487172.0,69.586,69.6248,69.5473,69.5764,487172.0
2020-04-29 12:15:00,71.76,71.79,71.68,71.74,848588.0,69.5764,69.6054,69.4988,69.557,848588.0
2020-04-29 12:20:00,71.74,71.78,71.7,71.76,602180.0,69.557,69.5957,69.5182,69.5764,602180.0
2020-04-29 12:25:00,71.76,71.82,71.73,71.78,709576.0,69.5764,69.6345,69.5473,69.5957,709576.0
2020-04-29 12:30:00,71.78,71.83,71.75,71.78,656680.0,69.5957,69.6442,69.5667,69.5957,656680.0
2020-04-29 12:35:00,71.78,71.92,71.77,71.9,799060.0,69.5957,69.7315,69.586,69.7121,799060.0
2020-04-29 12:40:00,71.9,72.0,71.87,71.95,790652.0,69.7121,69.809,69.683,69.7606,790652.0
2020-04-29 12:45:00,71.95,71.98,71.89,71.94,627868.0,69.7606,69.7897,69.7024,69.7509,627868.0
2020-04-29 12:50:00,71.94,71.97,71.86,71.89,498008.0,69.7509,69.78,69.6733,69.7024,498008.0
2020-04-29 12:55:00,71.89,71.91,71.76,71.8,589232.0,69.7024,69.7218,69.5764,69.6151,589232.0
2020-04-29 13:00:00,71.8,71.92,71.8,71.9,555064.0,69.6151,69.7315,69.6151,69.7121,555064.0
2020-04-29 13:05:00,71.9,71.96,71.86,71.95,698156.0,69.7121,69.7703,69.6733,69.7606,698156.0
2020-04-29 13:10:00,71.94,71.99,71.89,71.97,715008.0,69.7509,69.7994,69.7024,69.78,715008.0
2020-04-29 13:15:00,71.97,72.01,71.93,71.95,674308.0,69.78,69.8187,69.7412,69.7606,674308.0
2020-04-29 13:20:00,71.94,71.95,71.79,71.82,746508.0,69.7509,69.7606,69.6054,69.6345,746508.0
2020-04-29 13:25:00,71.82,71.85,71.76,71.79,680800.0,69.6345,69.6636,69.5764,69.6054,680800.0
2020-04-29 13:30:00,71.79,71.83,71.69,71.71,1048116.0,69.6054,69.6442,69.5085,69.5279,1048116.0
2020-04-29 13:35:00,71.71,71.74,71.65,71.68,707364.0,69.5279,69.557,69.4697,69.4988,707364.0
2020-04-29 13:40:00,71.68,71.79,71.68,71.73,769608.0,69.4988,69.6054,69.4988,69.5473,769608.0
2020-04-29 13:45:00,71.73,71.79,71.73,71.77,477832.0,69.5473,69.6054,69.5473,69.586,477832.0
2020-04-29 13:50:00,71.77,71.8,71.74,71.74,390284.0,69.586,69.6151,69.557,69.557,390284.0
2020-04-29 13:55:00,71.75,71.83,71.74,71.78,522664.0,69.5667,69.6442,69.557,69.5957,522664.0
2020-04-29 14:00:00,71.78,71.92,71.61,71.78,1576432.0,69.5957,69.7315,69.4309,69.5957,1576432.0
2020-04-29 14:05:00,71.78,71.78,71.64,71.72,752780.0,69.5957,69.5957,69.46,69.5376,752780.0
2020-04-29 14:10:00,71.74,71.79,71.58,71.64,1025872.0,69.557,69.6054,69.4018,69.46,1025872.0
2020-04-29 14:15:00,71.66,71.78,71.62,71.66,760572.0,69.4794,69.5957,69.4406,69.4794,760572.0
2020-04-29 14:20:00,71.66,71.82,71.66,71.82,448080.0,69.4794,69.6345,69.4794,69.6345,448080.0
2020-04-29 14:25:00,71.81,71.9,71.78,71.84,796900.0,69.6248,69.7121,69.5957,69.6539,796900.0
2020-04-29 14:30:00,71.85,71.87,71.75,71.86,663824.0,69.6636,69.683,69.5667,69.6733,663824.0
2020-04-29 14:35:00,71.86,71.97,71.82,71.91,652384.0,69.6733,69.78,69.6345,69.7218,652384.0
2020-04-29 14:40:00,71.91,71.99,71.88,71.95,555820.0,69.7218,69.7994,69.6927,69.7606,555820.0
2020-04-29 14:45:00,71.96,72.0,71.89,71.99,1035764.0,69.7703,69.809,69.7024,69.7994,1035764.0
2020-04-29 14:50:00,71.99,72.01,71.86,71.91,1097372.0,69.7994,69.8187,69.6733,69.7218,1097372.0
2020-04-29 14:55:00,71.91,72.16,71.84,72.12,1279260.0,69.7218,69.9642,69.6539,69.9254,1279260.0
2020-04-29 15:00:00,72.11,72.15,72.03,72.06,1204760.0,69.9157,69.9545,69.8381,69.8672,1204760.0
2020-04-29 15:05:00,72.05,72.06,71.92,71.97,971704.0,69.8575,69.8672,69.7315,69.78,971704.0
2020-04-29 15:10:00,71.97,72.1,71.91,72.07,758112.0,69.78,69.906,69.7218,69.8769,758112.0
2020-04-29 15:15:00,72.06,72.08,71.95,72.04,717924.0,69.8672,69.8866,69.7606,69.8478,717924.0
2020-04-29 15:20:00,72.04,72.13,72.02,72.12,936500.0,69.8478,69.9351,69.8284,69.9254,936500.0
2020-04-29 15:25:00,72.12,72.21,72.1,72.17,1178156.0,69.9254,70.0127,69.906,69.9739,1178156.0
2020-04-29 15:30:00,72.17,72.25,72.11,72.22,1077832.0,69.9739,70.0514,69.9157,70.0224,1077832.0
2020-04-29 15:35:00,72.21,72.25,72.14,72.21,1144724.0,70.0127,70.0514,69.9448,70.0127,1144724.0
2020-04-29 15:40:00,72.22,72.33,72.19,72.25,1415996.0,70.0224,70.129,69.9933,70.0514,1415996.0
2020-04-29 15:45:00,72.25,72.25,72.07,72.15,1448748.0,70.0514,70.0514,69.8769,69.9545,1448748.0
2020-04-29 15:50:00,72.16,72.16,71.83,71.89,2378584.0,69.9642,69.9642,69.6442,69.7024,2378584.0
2020-04-29 15:55:00,71.89,72.01,71.84,71.96,3347496.0,69.7024,69.8187,69.6539,69.7703,3347496.0
2020-04-30 09:30:00,72.5,72.5,72.1,72.33,4426904.0,70.2938,70.2938,69.906,70.129,4426904.0
2020-04-30 09:35:00,72.35,72.46,72.09,72.38,2169216.0,70.1484,70.2551,69.8963,70.1775,2169216.0
2020-04-30 09:40:00,72.37,72.86,72.33,72.83,3422992.0,70.1678,70.6429,70.129,70.6138,3422992.0
2020-04-30 09:45:00,72.83,73.12,72.73,73.1,3577260.0,70.6138,70.895,70.5168,70.8756,3577260.0
2020-04-30 09:50:00,73.1,73.32,73.03,73.32,2953776.0,70.8756,71.0889,70.8077,71.0889,2953776.0
2020-04-30 09:55:00,73.32,73.33,73.04,73.1,2491776.0,71.0889,71.0986,70.8174,70.8756,2491776.0
2020-04-30 10:00:00,73.1,73.17,73.01,73.05,1915600.0,70.8756,70.9434,70.7883,70.8271,1915600.0
2020-04-30 10:05:00,73.06,73.27,73.05,73.12,1764536.0,70.8368,71.0404,70.8271,70.895,1764536.0
2020-04-30 10:10:00,73.12,73.15,72.74,72.85,2036872.0,70.895,70.9241,70.5265,70.6332,2036872.0
2020-04-30 10:15:00,72.85,72.89,72.66,72.73,1549040.0,70.6332,70.672,70.449,70.5168,1549040.0
2020-04-30 10:20:00,72.74,72.84,72.63,72.65,1261076.0,70.5265,70.6235,70.4199,70.4393,1261076.0
2020-04-30 10:25:00,72.65,73.06,72.59,73.05,2052988.0,70.4393,70.8368,70.3811,70.8271,2052988.0
2020-04-30 10:30:00,73.05,73.11,72.94,73.0,1522816.0,70.8271,70.8853,70.7204,70.7786,1522816.0
2020-04-30 10:35:00,73.01,73.03,72.89,72.9,691272.0,70.7883,70.8077,70.672,70.6817,691272.0
2020-04-30 10:40:00,72.91,72.93,72.59,72.62,1380952.0,70.6914,70.7107,70.3811,70.4102,1380952.0
2020-04-30 10:45:00,72.62,72.92,72.62,72.89,1385032.0,70.4102,70.7011,70.4102,70.672,1385032.0
2020-04-30 10:50:00,72.88,73.02,72.81,72.98,1295304.0,70.6623,70.798,70.5944,70.7592,1295304.0
2020-04-30 10:55:00,72.99,73.01,72.88,72.89,785804.0,70.7689,70.7883,70.6623,70.672,785804.0
2020-04-30 11:00:00,72.89,73.11,72.89,73.04,891256.0,70.672,70.8853,70.672,70.8174,891256.0
2020-04-30 11:05:00,73.03,73.07,72.98,73.05,667724.0,70.8077,70.8465,70.7592,70.8271,667724.0
2020-04-30 11:10:00,73.06,73.06,72.9,72.9,776280.0,70.8368,70.8368,70.6817,70.6817,776280.0
2020-04-30 11:15:00,72.9,72.98,72.81,72.84,931204.0,70.6817,70.7592,70.5944,70.6235,931204.0
2020-04-30 11:20:00,72.83,72.89,72.76,72.81,792404.0,70.6138,70.672,70.5459,70.5944,792404.0
2020-04-30 11:25:00,72.8,72.87,72.73,72.77,770856.0,70.5847,70.6526,70.5168,70.5556,770856.0
2020-04-30 11:30:00,72.76,72.82,72.73,72.75,751308.0,70.5459,70.6041,70.5168,70.5362,751308.0
2020-04-30 11:35:00,72.75,72.78,72.63,72.74,1059052.0,70.5362,70.5653,70.4199,70.5265,1059052.0
2020-04-30 11:40:00,72.74,72.82,72.73,72.81,913760.0,70.5265,70.6041,70.5168,70.5944,913760.0
2020-04-30 11:45:00,72.81,72.85,72.62,72.63,1018292.0,70.5944,70.6332,70.4102,70.4199,1018292.0
2020-04-30 11:50:00,72.62,72.74,72.62,72.63,709052.0,70.4102,70.5265,70.4102,70.4199,709052.0
2020-04-30 11:55:00,72.63,72.79,72.55,72.55,1249796.0,70.4199,70.575,70.3423,70.3423,1249796.0
2020-04-30 12:00:00,72.56,72.59,72.31,72.47,2152188.0,70.352,70.3811,70.1096,70.2647,2152188.0
2020-04-30 12:05:00,72.47,72.49,72.22,72.27,1804508.0,70.2647,70.2841,70.0224,70.0708,1804508.0
2020-04-30 12:10:00,72.27,72.55,72.25,72.49,1124400.0,70.0708,70.3423,70.0514,70.2841,1124400.0
2020-04-30 12:15:00,72.49,72.5,72.35,72.38,912088.0,70.2841,70.2938,70.1484,70.1775,912088.0
2020-04-30 12:20:00,72.37,72.42,72.26,72.33,893560.0,70.1678,70.2163,70.0611,70.129,893560.0
2020-04-30 12:25:00,72.33,72.45,72.29,72.37,721052.0,70.129,70.2454,70.0902,70.1678,721052.0
2020-04-30 12:30:00,72.36,72.36,72.2,72.31,782056.0,70.1581,70.1581,70.003,70.1096,782056.0
2020-04-30 12:35:00,72.31,72.5,72.29,72.5,744876.0,70.1096,70.2938,70.0902,70.2938,744876.0
2020-04-30 12:40:00,72.5,72.5,72.39,72.39,881508.0,70.2938,70.2938,70.1872,70.1872,881508.0
2020-04-30 12:45:00,72.39,72.44,72.32,72.44,588532.0,70.1872,70.2357,70.1193,70.2357,588532.0
2020-04-30 12:50:00,72.43,72.55,72.41,72.54,857172.0,70.226,70.3423,70.2066,70.3326,857172.0
2020-04-30 12:55:00,72.54,72.67,72.49,72.61,879220.0,70.3326,70.4587,70.2841,70.4005,879220.0
2020-04-30 13:00:00,72.62,72.63,72.5,72.5,724980.0,70.4102,70.4199,70.2938,70.2938,724980.0
2020-04-30 13:05:00,72.5,72.63,72.47,72.58,562812.0,70.2938,70.4199,70.2647,70.3714,562812.0
2020-04-30 13:10:00,72.58,72.75,72.51,72.66,914272.0,70.3714,70.5362,70.3035,70.449,914272.0
2020-04-30 13:15:00,72.66,72.68,72.6,72.62,545960.0,70.449,70.4684,70.3908,70.4102,545960.0
2020-04-30 13:20:00,72.61,72.64,72.54,72.6,750196.0,70.4005,70.4296,70.3326,70.3908,750196.0
2020-04-30 13:25:00,72.6,72.72,72.55,72.64,604184.0,70.3908,70.5071,70.3423,70.4296,604184.0
2020-04-30 13:30:00,72.64,72.78,72.61,72.75,828892.0,70.4296,70.5653,70.4005,70.5362,828892.0
2020-04-30 13:35:00,72.75,72.81,72.64,72.68,719476.0,70.5362,70.5944,70.4296,70.4684,719476.0
2020-04-30 13:40:00,72.69,72.73,72.6,72.72,911432.0,70.4781,70.5168,70.3908,70.5071,911432.0
2020-04-30 13:45:00,72.72,72.83,72.66,72.78,962356.0,70.5071,70.6138,70.449,70.5653,962356.0
2020-04-30 13:50:00,72.77,72.86,72.74,72.83,1044284.0,70.5556,70.6429,70.5265,70.6138,1044284.0
2020-04-30 13:55:00,72.83,72.83,72.71,72.73,507660.0,70.6138,70.6138,70.4974,70.5168,507660.0
2020-04-30 14:00:00,72.73,72.81,72.59,72.75,1051948.0,70.5168,70.5944,70.3811,70.5362,1051948.0
2020-04-30 14:05:00,72.75,72.79,72.65,72.67,584064.0,70.5362,70.575,70.4393,70.4587,584064.0
2020-04-30 14:10:00,72.67,72.77,72.63,72.77,688480.0,70.4587,70.5556,70.4199,70.5556,688480.0
2020-04-30 14:15:00,72.77,72.77,72.64,72.73,915224.0,70.5556,70.5556,70.4296,70.5168,915224.0
2020-04-30 14:20:00,72.74,72.8,72.72,72.78,675400.0,70.5265,70.5847,70.5071,70.5653,675400.0
2020-04-30 14:25:00,72.78,72.81,72.71,72.79,724684.0,70.5653,70.5944,70.4974,70.575,724684.0
2020-04-30 14:30:00,72.79,72.92,72.79,72.9,1158560.0,70.575,70.7011,70.575,70.6817,1158560.0
2020-04-30 14:35:00,72.89,72.9,72.75,72.77,962044.0,70.672,70.6817,70.5362,70.5556,962044.0
2020-04-30 14:40:00,72.77,72.88,72.67,72.87,1355252.0,70.5556,70.6623,70.4587,70.6526,1355252.0
2020-04-30 14:45:00,72.88,72.92,72.85,72.91,1656896.0,70.6623,70.7011,70.6332,70.6914,1656896.0
2020-04-30 14:50:00,72.91,72.96,72.74,72.74,1245636.0,70.6914,70.7398,70.5265,70.5265,1245636.0
2020-04-30 14:55:00,72.74,72.8,72.66,72.73,1120508.0,70.5265,70.5847,70.449,70.5168,1120508.0
2020-04-30 15:00:00,72.74,72.81,72.72,72.77,681208.0,70.5265,70.5944,70.5071,70.5556,681208.0
2020-04-30 15:05:00,72.77,72.94,72.76,72.92,1359340.0,70.5556,70.7204,70.5459,70.7011,1359340.0
2020-04-30 15:10:00,72.93,72.94,72.83,72.88,1039008.0,70.7107,70.7204,70.6138,70.6623,1039008.0
2020-04-30 15:15:00,72.87,73.03,72.87,72.99,1852876.0,70.6526,70.8077,70.6526,70.7689,1852876.0
2020-04-30 15:20:00,72.99,73.13,72.98,73.08,1995656.0,70.7689,70.9047,70.7592,70.8562,1995656.0
2020-04-30 15:25:00,73.08,73.1,72.98,72.98,1569024.0,70.8562,70.8756,70.7592,70.7592,1569024.0
2020-04-30 15:30:00,72.98,73.05,72.98,73.02,1420344.0,70.7592,70.8271,70.7592,70.798,1420344.0
2020-04-30 15:35:00,73.02,73.1,72.98,73.04,2235028.0,70.798,70.8756,70.7592,70.8174,2235028.0
2020-04-30 15:40:00,73.04,73.05,72.75,72.79,2750172.0,70.8174,70.8271,70.5362,70.575,2750172.0
2020-04-30 15:45:00,72.79,72.86,72.75,72.76,2232380.0,70.575,70.6429,70.5362,70.5459,2232380.0
2020-04-30 15:50:00,72.76,73.17,72.75,73.14,4881284.0,70.5459,70.9434,70.5362,70.9144,4881284.0
2020-04-30 15:55:00,73.14,73.63,73.06,73.5,8268628.0,70.9144,71.3894,70.8368,71.2634,8268628.0
2020-05-01 09:30:00,71.56,72.62,71.46,72.59,9069764.0,69.3824,70.4102,69.2855,70.3811,9069764.0
2020-05-01 09:35:00,72.59,73.25,72.37,73.14,7834268.0,70.3811,71.021,70.1678,70.9144,7834268.0
2020-05-01 09:40:00,73.16,73.39,72.76,72.82,6886720.0,70.9338,71.1568,70.5459,70.6041,6886720.0
2020-05-01 09:45:00,72.83,73.02,72.58,73.0,4452740.0,70.6138,70.798,70.3714,70.7786,4452740.0
2020-05-01 09:50:00,73.0,73.44,72.89,73.1,5832480.0,70.7786,71.2052,70.672,70.8756,5832480.0
2020-05-01 09:55:00,73.1,73.71,73.08,73.54,5136056.0,70.8756,71.467,70.8562,71.3022,5136056.0
2020-05-01 10:00:00,73.55,74.16,73.38,74.11,7597264.0,71.3119,71.9033,71.1471,71.8548,7597264.0
2020-05-01 10:05:00,74.1,74.75,74.04,74.55,9585752.0,71.8451,72.4754,71.787,72.2815,9585752.0
2020-05-01 10:10:00,74.55,74.56,74.23,74.45,5771096.0,72.2815,72.2911,71.9712,72.1845,5771096.0
2020-05-01 10:15:00,74.45,74.45,74.02,74.15,5121416.0,72.1845,72.1845,71.7676,71.8936,5121416.0
2020-05-01 10:20:00,74.15,74.26,73.83,73.84,3609156.0,71.8936,72.0003,71.5834,71.5931,3609156.0
2020-05-01 10:25:00,73.83,74.09,73.79,74.04,3267408.0,71.5834,71.8355,71.5446,71.787,3267408.0
2020-05-01 10:30:00,74.02,74.16,73.78,73.96,3121364.0,71.7676,71.9033,71.5349,71.7094,3121364.0
2020-05-01 10:35:00,73.96,74.18,73.86,74.01,2438900.0,71.7094,71.9227,71.6125,71.7579,2438900.0
2020-05-01 10:40:00,74.01,74.15,73.72,73.81,2238868.0,71.7579,71.8936,71.4767,71.564,2238868.0
2020-05-01 10:45:00,73.82,73.84,73.68,73.77,1940716.0,71.5737,71.5931,71.4379,71.5252,1940716.0
2020-05-01 10:50:00,73.77,73.89,73.72,73.78,1673828.0,71.5252,71.6415,71.4767,71.5349,1673828.0
2020-05-01 10:55:00,73.78,74.33,73.78,74.2,3569060.0,71.5349,72.0681,71.5349,71.9421,3569060.0
2020-05-01 11:00:00,74.2,74.26,74.04,74.08,1930352.0,71.9421,72.0003,71.787,71.8258,1930352.0
2020-05-01 11:05:00,74.08,74.32,74.05,74.29,2026516.0,71.8258,72.0585,71.7967,72.0294,2026516.0
2020-05-01 11:10:00,74.3,74.3,74.05,74.17,1357864.0,72.0391,72.0391,71.7967,71.913,1357864.0
2020-05-01 11:15:00,74.17,74.17,73.81,73.83,1669564.0,71.913,71.913,71.564,71.5834,1669564.0
2020-05-01 11:20:00,73.83,74.08,73.83,73.91,1811712.0,71.5834,71.8258,71.5834,71.6609,1811712.0
2020-05-01 11:25:00,73.92,73.97,73.68,73.76,1887304.0,71.6706,71.7191,71.4379,71.5155,1887304.0
2020-05-01 11:30:00,73.77,73.79,73.48,73.56,2401084.0,71.5252,71.5446,71.244,71.3216,2401084.0
2020-05-01 11:35:00,73.56,73.94,73.54,73.91,2418940.0,71.3216,71.69,71.3022,71.6609,2418940.0
2020-05-01 11:40:00,73.91,73.91,73.63,73.68,1649540.0,71.6609,71.6609,71.3894,71.4379,1649540.0
2020-05-01 11:45:00,73.69,73.69,73.41,73.46,1882848.0,71.4476,71.4476,71.1761,71.2246,1882848.0
2020-05-01 11:50:00,73.45,73.48,73.31,73.44,1847452.0,71.2149,71.244,71.0792,71.2052,1847452.0
2020-05-01 11:55:00,73.44,73.55,73.28,73.36,2154016.0,71.2052,71.3119,71.0501,71.1277,2154016.0
2020-05-01 12:00:00,73.37,73.37,73.06,73.08,2678408.0,71.1374,71.1374,70.8368,70.8562,2678408.0
2020-05-01 12:05:00,73.07,73.25,73.05,73.13,2247012.0,70.8465,71.021,70.8271,70.9047,2247012.0
2020-05-01 12:10:00,73.13,73.22,73.09,73.21,1360356.0,70.9047,70.9919,70.8659,70.9822,1360356.0
2020-05-01 12:15:00,73.22,73.44,73.18,73.41,1894532.0,70.9919,71.2052,70.9531,71.1761,1894532.0
2020-05-01 12:20:00,73.41,73.44,72.84,72.84,2474904.0,71.1761,71.2052,70.6235,70.6235,2474904.0
2020-05-01 12:25:00,72.86,72.96,72.83,72.83,1990660.0,70.6429,70.7398,70.6138,70.6138,1990660.0
2020-05-01 12:30:00,72.84,72.87,72.62,72.83,2307300.0,70.6235,70.6526,70.4102,70.6138,2307300.0
2020-05-01 12:35:00,72.83,72.83,72.34,72.4,2999580.0,70.6138,70.6138,70.1387,70.1969,2999580.0
2020-05-01 12:40:00,72.39,72.52,72.21,72.3,2128340.0,70.1872,70.3132,70.0127,70.0999,2128340.0
2020-05-01 12:45:00,72.32,72.51,72.32,72.4,1767500.0,70.1193,70.3035,70.1193,70.1969,1767500.0
2020-05-01 12:50:00,72.41,72.66,72.39,72.64,1716980.0,70.2066,70.449,70.1872,70.4296,1716980.0
2020-05-01 12:55:00,72.64,72.77,72.58,72.59,1345896.0,70.4296,70.5556,70.3714,70.3811,1345896.0
2020-05-01 13:00:00,72.59,72.88,72.56,72.88,1356588.0,70.3811,70.6623,70.352,70.6623,1356588.0
2020-05-01 13:05:00,72.87,72.87,72.61,72.66,1199860.0,70.6526,70.6526,70.4005,70.449,1199860.0
2020-05-01 13:10:00,72.65,72.74,72.4,72.4,1130232.0,70.4393,70.5265,70.1969,70.1969,1130232.0
2020-05-01 13:15:00,72.41,72.48,72.17,72.31,1845568.0,70.2066,70.2744,69.9739,70.1096,1845568.0
2020-05-01 13:20:00,72.31,72.44,72.22,72.29,1193792.0,70.1096,70.2357,70.0224,70.0902,1193792.0
2020-05-01 13:25:00,72.31,72.59,72.31,72.57,1146744.0,70.1096,70.3811,70.1096,70.3617,1146744.0
2020-05-01 13:30:00,72.56,72.6,72.42,72.46,895736.0,70.352,70.3908,70.2163,70.2551,895736.0
2020-05-01 13:35:00,72.46,72.46,72.32,72.34,771368.0,70.2551,70.2551,70.1193,70.1387,771368.0
2020-05-01 13:40:00,72.33,72.67,72.29,72.58,1026992.0,70.129,70.4587,70.0902,70.3714,1026992.0
2020-05-01 13:45:00,72.6,72.71,72.52,72.66,1120860.0,70.3908,70.4974,70.3132,70.449,1120860.0
2020-05-01 13:50:00,72.65,72.75,72.52,72.56,985720.0,70.4393,70.5362,70.3132,70.352,985720.0
2020-05-01 13:55:00,72.55,72.65,72.47,72.64,838116.0,70.3423,70.4393,70.2647,70.4296,838116.0
2020-05-01 14:00:00,72.64,72.71,72.45,72.64,1119400.0,70.4296,70.4974,70.2454,70.4296,1119400.0
2020-05-01 14:05:00,72.65,72.71,72.51,72.55,774504.0,70.4393,70.4974,70.3035,70.3423,774504.0
2020-05-01 14:10:00,72.54,72.55,72.42,72.47,926392.0,70.3326,70.3423,70.2163,70.2647,926392.0
2020-05-01 14:15:00,72.47,72.61,72.44,72.57,989044.0,70.2647,70.4005,70.2357,70.3617,989044.0
2020-05-01 14:20:00,72.57,72.83,72.57,72.82,1568016.0,70.3617,70.6138,70.3617,70.6041,1568016.0
2020-05-01 14:25:00,72.82,72.96,72.74,72.95,1365600.0,70.6041,70.7398,70.5265,70.7301,1365600.0
2020-05-01 14:30:00,72.94,72.95,72.77,72.83,978768.0,70.7204,70.7301,70.5556,70.6138,978768.0
2020-05-01 14:35:00,72.83,72.94,72.78,72.93,830304.0,70.6138,70.7204,70.5653,70.7107,830304.0
2020-05-01 14:40:00,72.93,72.94,72.66,72.82,1057372.0,70.7107,70.7204,70.449,70.6041,1057372.0
2020-05-01 14:45:00,72.82,72.93,72.7,72.86,1060724.0,70.6041,70.7107,70.4877,70.6429,1060724.0
2020-05-01 14:50:00,72.86,72.86,72.67,72.79,1098916.0,70.6429,70.6429,70.4587,70.575,1098916.0
2020-05-01 14:55:00,72.78,72.87,72.77,72.85,849028.0,70.5653,70.6526,70.5556,70.6332,849028.0
2020-05-01 15:00:00,72.85,73.09,72.78,72.97,1732540.0,70.6332,70.8659,70.5653,70.7495,1732540.0
2020-05-01 15:05:00,72.97,72.98,72.81,72.87,1409068.0,70.7495,70.7592,70.5944,70.6526,1409068.0
2020-05-01 15:10:00,72.88,73.08,72.83,73.0,1474624.0,70.6623,70.8562,70.6138,70.7786,1474624.0
2020-05-01 15:15:00,72.99,73.14,72.97,73.04,1619904.0,70.7689,70.9144,70.7495,70.8174,1619904.0
2020-05-01 15:20:00,73.04,73.07,72.79,72.81,1329100.0,70.8174,70.8465,70.575,70.5944,1329100.0
2020-05-01 15:25:00,72.81,72.84,72.64,72.74,1435104.0,70.5944,70.6235,70.4296,70.5265,1435104.0
2020-05-01 15:30:00,72.73,72.78,72.55,72.58,1785688.0,70.5168,70.5653,70.3423,70.3714,1785688.0
2020-05-01 15:35:00,72.58,72.63,72.36,72.49,1893568.0,70.3714,70.4199,70.1581,70.2841,1893568.0
2020-05-01 15:40:00,72.49,72.58,72.31,72.37,2049364.0,70.2841,70.3714,70.1096,70.1678,2049364.0
2020-05-01 15:45:00,72.36,72.5,72.22,72.46,2110984.0,70.1581,70.2938,70.0224,70.2551,2110984.0
2020-05-01 15:50:00,72.43,72.49,72.06,72.06,2481892.0,70.226,70.2841,69.8672,69.8672,2481892.0
2020-05-01 15:55:00,72.07,72.51,72.01,72.27,5543620.0,69.8769,70.3035,69.8187,70.0708,5543620.0
2020-05-04 09:30:00,72.29,72.39,71.86,72.11,5753088.0,70.0902,70.1872,69.6733,69.9157,5753088.0
2020-05-04 09:35:00,72.1,72.15,71.87,71.92,2685496.0,69.906,69.9545,69.683,69.7315,2685496.0
2020-05-04 09:40:00,71.92,71.97,71.58,71.74,2845576.0,69.7315,69.78,69.4018,69.557,2845576.0
2020-05-04 09:45:00,71.74,71.97,71.67,71.97,2332768.0,69.557,69.78,69.4891,69.78,2332768.0
2020-05-04 09:50:00,71.97,72.32,71.93,72.22,3194576.0,69.78,70.1193,69.7412,70.0224,3194576.0
2020-05-04 09:55:00,72.22,72.23,72.04,72.18,1827784.0,70.0224,70.0321,69.8478,69.9836,1827784.0
2020-05-04 10:00:00,72.19,72.56,72.13,72.51,2877976.0,69.9933,70.352,69.9351,70.3035,2877976.0
2020-05-04 10:05:00,72.51,72.64,72.41,72.47,2388196.0,70.3035,70.4296,70.2066,70.2647,2388196.0
2020-05-04 10:10:00,72.47,72.87,72.46,72.68,2565864.0,70.2647,70.6526,70.2551,70.4684,2565864.0
2020-05-04 10:15:00,72.68,72.84,72.57,72.63,1810320.0,70.4684,70.6235,70.3617,70.4199,1810320.0
2020-05-04 10:20:00,72.63,72.65,72.47,72.52,1451584.0,70.4199,70.4393,70.2647,70.3132,1451584.0
2020-05-04 10:25:00,72.53,72.68,72.52,72.64,1093052.0,70.3229,70.4684,70.3132,70.4296,1093052.0
2020-05-04 10:30:00,72.64,72.65,72.34,72.37,1632948.0,70.4296,70.4393,70.1387,70.1678,1632948.0
2020-05-04 10:35:00,72.38,72.56,72.38,72.53,1068968.0,70.1775,70.352,70.1775,70.3229,1068968.0
2020-05-04 10:40:00,72.53,72.62,72.47,72.59,928284.0,70.3229,70.4102,70.2647,70.3811,928284.0
2020-05-04 10:45:00,72.6,72.65,72.44,72.55,1281796.0,70.3908,70.4393,70.2357,70.3423,1281796.0
2020-05-04 10:50:00,72.55,72.58,72.36,72.52,997736.0,70.3423,70.3714,70.1581,70.3132,997736.0
2020-05-04 10:55:00,72.52,72.61,72.47,72.54,904700.0,70.3132,70.4005,70.2647,70.3326,904700.0
2020-05-04 11:00:00,72.54,72.65,72.47,72.59,963956.0,70.3326,70.4393,70.2647,70.3811,963956.0
2020-05-04 11:05:00,72.59,72.79,72.57,72.74,1330172.0,70.3811,70.575,70.3617,70.5265,1330172.0
2020-05-04 11:10:00,72.74,72.81,72.58,72.66,1124808.0,70.5265,70.5944,70.3714,70.449,1124808.0
2020-05-04 11:15:00,72.66,72.74,72.61,72.64,845792.0,70.449,70.5265,70.4005,70.4296,845792.0
2020-05-04 11:20:00,72.64,72.79,72.62,72.73,1118740.0,70.4296,70.575,70.4102,70.5168,1118740.0
2020-05-04 11:25:00,72.73,72.76,72.62,72.67,828664.0,70.5168,70.5459,70.4102,70.4587,828664.0
2020-05-04 11:30:00,72.68,72.79,72.63,72.72,1026732.0,70.4684,70.575,70.4199,70.5071,1026732.0
2020-05-04 11:35:00,72.72,72.96,72.69,72.93,1524692.0,70.5071,70.7398,70.4781,70.7107,1524692.0
2020-05-04 11:40:00,72.94,73.0,72.88,72.95,1222940.0,70.7204,70.7786,70.6623,70.7301,1222940.0
2020-05-04 11:45:00,72.95,73.03,72.86,72.98,1075900.0,70.7301,70.8077,70.6429,70.7592,1075900.0
2020-05-04 11:50:00,72.99,73.01,72.9,72.97,787676.0,70.7689,70.7883,70.6817,70.7495,787676.0
2020-05-04 11:55:00,72.97,73.01,72.84,72.88,766648.0,70.7495,70.7883,70.6235,70.6623,766648.0
2020-05-04 12:00:00,72.88,73.02,72.87,73.0,667588.0,70.6623,70.798,70.6526,70.7786,667588.0
2020-05-04 12:05:00,73.0,73.02,72.92,72.96,987388.0,70.7786,70.798,70.7011,70.7398,987388.0
2020-05-04 12:10:00,72.96,72.98,72.86,72.88,699128.0,70.7398,70.7592,70.6429,70.6623,699128.0
2020-05-04 12:15:00,72.89,72.95,72.85,72.89,681224.0,70.672,70.7301,70.6332,70.672,681224.0
2020-05-04 12:20:00,72.9,72.95,72.86,72.92,654296.0,70.6817,70.7301,70.6429,70.7011,654296.0
2020-05-04 12:25:00,72.92,72.95,72.87,72.92,667836.0,70.7011,70.7301,70.6526,70.7011,667836.0
2020-05-04 12:30:00,72.92,72.93,72.68,72.71,1089644.0,70.7011,70.7107,70.4684,70.4974,1089644.0
2020-05-04 12:35:00,72.7,72.72,72.44,72.51,1573356.0,70.4877,70.5071,70.2357,70.3035,1573356.0
2020-05-04 12:40:00,72.52,72.64,72.51,72.58,1151404.0,70.3132,70.4296,70.3035,70.3714,1151404.0
2020-05-04 12:45:00,72.59,72.6,72.48,72.5,884864.0,70.3811,70.3908,70.2744,70.2938,884864.0
2020-05-04 12:50:00,72.49,72.53,72.28,72.3,1281080.0,70.2841,70.3229,70.0805,70.0999,1281080.0
2020-05-04 12:55:00,72.31,72.42,72.27,72.42,960964.0,70.1096,70.2163,70.0708,70.2163,960964.0
2020-05-04 13:00:00,72.42,72.48,72.33,72.42,1087344.0,70.2163,70.2744,70.129,70.2163,1087344.0
2020-05-04 13:05:00,72.42,72.46,72.29,72.34,741384.0,70.2163,70.2551,70.0902,70.1387,741384.0
2020-05-04 13:10:00,72.33,72.34,72.15,72.2,1777416.0,70.129,70.1387,69.9545,70.003,1777416.0
2020-05-04 13:15:00,72.2,72.24,72.03,72.12,1247860.0,70.003,70.0417,69.8381,69.9254,1247860.0
2020-05-04 13:20:00,72.12,72.27,72.08,72.27,833676.0,69.9254,70.0708,69.8866,70.0708,833676.0
2020-05-04 13:25:00,72.26,72.34,72.18,72.28,858476.0,70.0611,70.1387,69.9836,70.0805,858476.0
2020-05-04 13:30:00,72.28,72.44,72.28,72.41,1133208.0,70.0805,70.2357,70.0805,70.2066,1133208.0
2020-05-04 13:35:00,72.41,72.43,72.33,72.35,671444.0,70.2066,70.226,70.129,70.1484,671444.0
2020-05-04 13:40:00,72.35,72.41,72.31,72.41,470576.0,70.1484,70.2066,70.1096,70.2066,470576.0
2020-05-04 13:45:00,72.41,72.58,72.41,72.56,1074984.0,70.2066,70.3714,70.2066,70.352,1074984.0
2020-05-04 13:50:00,72.56,72.67,72.52,72.58,1199440.0,70.352,70.4587,70.3132,70.3714,1199440.0
2020-05-04 13:55:00,72.58,72.69,72.58,72.67,834076.0,70.3714,70.4781,70.3714,70.4587,834076.0
2020-05-04 14:00:00,72.67,72.69,72.58,72.6,686220.0,70.4587,70.4781,70.3714,70.3908,686220.0
2020-05-04 14:05:00,72.6,72.64,72.53,72.55,611884.0,70.3908,70.4296,70.3229,70.3423,611884.0
2020-05-04 14:10:00,72.55,72.76,72.53,72.73,954080.0,70.3423,70.5459,70.3229,70.5168,954080.0
2020-05-04 14:15:00,72.73,72.75,72.68,72.72,759636.0,70.5168,70.5362,70.4684,70.5071,759636.0
2020-05-04 14:20:00,72.71,72.73,72.65,72.67,688732.0,70.4974,70.5168,70.4393,70.4587,688732.0
2020-05-04 14:25:00,72.67,72.75,72.63,72.75,652440.0,70.4587,70.5362,70.4199,70.5362,652440.0
2020-05-04 14:30:00,72.75,72.82,72.68,72.71,978416.0,70.5362,70.6041,70.4684,70.4974,978416.0
2020-05-04 14:35:00,72.71,72.73,72.57,72.59,876432.0,70.4974,70.5168,70.3617,70.3811,876432.0
2020-05-04 14:40:00,72.59,72.59,72.51,72.52,825576.0,70.3811,70.3811,70.3035,70.3132,825576.0
2020-05-04 14:45:00,72.51,72.76,72.49,72.76,925084.0,70.3035,70.5459,70.2841,70.5459,925084.0
2020-05-04 14:50:00,72.76,72.85,72.75,72.83,1262516.0,70.5459,70.6332,70.5362,70.6138,1262516.0
2020-05-04 14:55:00,72.83,72.92,72.79,72.89,1112656.0,70.6138,70.7011,70.575,70.672,1112656.0
2020-05-04 15:00:00,72.88,72.91,72.79,72.9,802388.0,70.6623,70.6914,70.575,70.6817,802388.0
2020-05-04 15:05:00,72.9,72.92,72.83,72.92,829472.0,70.6817,70.7011,70.6138,70.7011,829472.0
2020-05-04 15:10:00,72.92,73.05,72.92,72.97,1540604.0,70.7011,70.8271,70.7011,70.7495,1540604.0
2020-05-04 15:15:00,72.97,73.09,72.94,73.06,1250804.0,70.7495,70.8659,70.7204,70.8368,1250804.0
2020-05-04 15:20:00,73.06,73.18,73.04,73.07,1197820.0,70.8368,70.9531,70.8174,70.8465,1197820.0
2020-05-04 15:25:00,73.07,73.15,72.95,73.12,1540384.0,70.8465,70.9241,70.7301,70.895,1540384.0
2020-05-04 15:30:00,73.12,73.29,73.1,73.27,1947848.0,70.895,71.0598,70.8756,71.0404,1947848.0
2020-05-04 15:35:00,73.28,73.29,73.11,73.18,1409472.0,71.0501,71.0598,70.8853,70.9531,1409472.0
2020-05-04 15:40:00,73.19,73.28,73.16,73.2,1227992.0,70.9628,71.0501,70.9338,70.9725,1227992.0
2020-05-04 15:45:00,73.2,73.25,73.13,73.22,1192548.0,70.9725,71.021,70.9047,70.9919,1192548.0
2020-05-04 15:50:00,73.21,73.28,73.08,73.21,2071976.0,70.9822,71.0501,70.8562,70.9822,2071976.0
2020-05-04 15:55:00,73.2,73.42,73.2,73.29,3828532.0,70.9725,71.1858,70.9725,71.0598,3828532.0
2020-05-05 09:30:00,73.76,74.27,73.61,74.11,5985964.0,71.5155,72.01,71.3701,71.8548,5985964.0
2020-05-05 09:35:00,74.12,74.38,74.0,74.19,3190668.0,71.8645,72.1166,71.7482,71.9324,3190668.0
2020-05-05 09:40:00,74.19,74.44,74.19,74.24,2396556.0,71.9324,72.1748,71.9324,71.9809,2396556.0
2020-05-05 09:45:00,74.25,74.52,74.21,74.46,2520804.0,71.9906,72.2524,71.9518,72.1942,2520804.0
2020-05-05 09:50:00,74.45,74.56,74.38,74.5,2125784.0,72.1845,72.2911,72.1166,72.233,2125784.0
2020-05-05 09:55:00,74.49,74.49,74.28,74.36,2072872.0,72.2233,72.2233,72.0197,72.0972,2072872.0
2020-05-05 10:00:00,74.37,74.58,74.34,74.53,2184120.0,72.1069,72.3105,72.0778,72.2621,2184120.0
2020-05-05 10:05:00,74.52,74.53,74.31,74.43,1600348.0,72.2524,72.2621,72.0488,72.1651,1600348.0
2020-05-05 10:10:00,74.43,74.45,74.14,74.21,1748116.0,72.1651,72.1845,71.8839,71.9518,1748116.0
2020-05-05 10:15:00,74.21,74.44,74.2,74.42,1494700.0,71.9518,72.1748,71.9421,72.1554,1494700.0
2020-05-05 10:20:00,74.42,74.48,74.32,74.42,1455976.0,72.1554,72.2136,72.0585,72.1554,1455976.0
2020-05-05 10:25:00,74.41,74.48,74.33,74.36,1089956.0,72.1457,72.2136,72.0681,72.0972,1089956.0
2020-05-05 10:30:00,74.36,74.5,74.32,74.49,1015544.0,72.0972,72.233,72.0585,72.2233,1015544.0
2020-05-05 10:35:00,74.49,74.56,74.44,74.5,1365780.0,72.2233,72.2911,72.1748,72.233,1365780.0
2020-05-05 10:40:00,74.5,74.61,74.38,74.58,1507016.0,72.233,72.3396,72.1166,72.3105,1507016.0
2020-05-05 10:45:00,74.59,74.67,74.48,74.52,1658816.0,72.3202,72.3978,72.2136,72.2524,1658816.0
2020-05-05 10:50:00,74.52,74.55,74.42,74.5,1071508.0,72.2524,72.2815,72.1554,72.233,1071508.0
2020-05-05 10:55:00,74.5,74.58,74.5,74.51,785928.0,72.233,72.3105,72.233,72.2427,785928.0
2020-05-05 11:00:00,74.51,74.55,74.36,74.4,1040796.0,72.2427,72.2815,72.0972,72.136,1040796.0
2020-05-05 11:05:00,74.4,74.5,74.38,74.4,1010476.0,72.136,72.233,72.1166,72.136,1010476.0
2020-05-05 11:10:00,74.4,74.47,74.33,74.39,941472.0,72.136,72.2039,72.0681,72.1263,941472.0
2020-05-05 11:15:00,74.39,74.6,74.35,74.59,1105896.0,72.1263,72.3299,72.0875,72.3202,1105896.0
2020-05-05 11:20:00,74.58,74.7,74.57,74.64,1641256.0,72.3105,72.4269,72.3008,72.3687,1641256.0
2020-05-05 11:25:00,74.64,74.69,74.6,74.64,858140.0,72.3687,72.4172,72.3299,72.3687,858140.0
2020-05-05 11:30:00,74.63,74.71,74.62,74.69,809120.0,72.359,72.4366,72.3493,72.4172,809120.0
2020-05-05 11:35:00,74.69,74.73,74.57,74.64,875004.0,72.4172,72.456,72.3008,72.3687,875004.0
2020-05-05 11:40:00,74.64,74.75,74.63,74.71,998376.0,72.3687,72.4754,72.359,72.4366,998376.0
2020-05-05 11:45:00,74.71,74.72,74.65,74.71,582528.0,72.4366,72.4463,72.3784,72.4366,582528.0
2020-05-05 11:50:00,74.71,74.77,74.7,74.74,1002492.0,72.4366,72.4948,72.4269,72.4657,1002492.0
2020-05-05 11:55:00,74.74,74.76,74.71,74.73,639152.0,72.4657,72.4851,72.4366,72.456,639152.0
2020-05-05 12:00:00,74.73,74.88,74.73,74.82,1886256.0,72.456,72.6014,72.456,72.5432,1886256.0
2020-05-05 12:05:00,74.82,74.88,74.79,74.86,1137396.0,72.5432,72.6014,72.5142,72.582,1137396.0
2020-05-05 12:10:00,74.86,74.92,74.83,74.86,1297592.0,72.582,72.6402,72.5529,72.582,1297592.0
2020-05-05 12:15:00,74.86,74.95,74.86,74.92,1156644.0,72.582,72.6693,72.582,72.6402,1156644.0
2020-05-05 12:20:00,74.92,74.95,74.86,74.89,1244668.0,72.6402,72.6693,72.582,72.6111,1244668.0
2020-05-05 12:25:00,74.89,74.89,74.73,74.77,1421540.0,72.6111,72.6111,72.456,72.4948,1421540.0
2020-05-05 12:30:00,74.77,74.84,74.75,74.77,793744.0,72.4948,72.5626,72.4754,72.4948,793744.0
2020-05-05 12:35:00,74.76,74.78,74.7,74.76,831488.0,72.4851,72.5045,72.4269,72.4851,831488.0
2020-05-05 12:40:00,74.76,74.76,74.63,74.7,854876.0,72.4851,72.4851,72.359,72.4269,854876.0
2020-05-05 12:45:00,74.71,74.81,74.71,74.77,959668.0,72.4366,72.5335,72.4366,72.4948,959668.0
2020-05-05 12:50:00,74.77,74.88,74.73,74.86,1158056.0,72.4948,72.6014,72.456,72.582,1158056.0
2020-05-05 12:55:00,74.86,74.86,74.8,74.83,643592.0,72.582,72.582,72.5238,72.5529,643592.0
2020-05-05 13:00:00,74.83,74.88,74.7,74.73,761476.0,72.5529,72.6014,72.4269,72.456,761476.0
2020-05-05 13:05:00,74.73,74.79,74.67,74.78,790396.0,72.456,72.5142,72.3978,72.5045,790396.0
2020-05-05 13:10:00,74.78,74.85,74.73,74.81,725880.0,72.5045,72.5723,72.456,72.5335,725880.0
2020-05-05 13:15:00,74.81,74.87,74.79,74.85,824660.0,72.5335,72.5917,72.5142,72.5723,824660.0
2020-05-05 13:20:00,74.86,74.89,74.8,74.89,935312.0,72.582,72.6111,72.5238,72.6111,935312.0
2020-05-05 13:25:00,74.89,74.97,74.88,74.94,1719784.0,72.6111,72.6887,72.6014,72.6596,1719784.0
2020-05-05 13:30:00,74.94,74.96,74.91,74.93,705740.0,72.6596,72.679,72.6305,72.6499,705740.0
2020-05-05 13:35:00,74.94,74.95,74.82,74.86,650596.0,72.6596,72.6693,72.5432,72.582,650596.0
2020-05-05 13:40:00,74.86,74.94,74.84,74.94,690464.0,72.582,72.6596,72.5626,72.6596,690464.0
2020-05-05 13:45:00,74.94,75.0,74.92,74.98,1479012.0,72.6596,72.7178,72.6402,72.6984,1479012.0
2020-05-05 13:50:00,74.98,75.0,74.94,74.95,864964.0,72.6984,72.7178,72.6596,72.6693,864964.0
2020-05-05 13:55:00,74.94,74.98,74.91,74.93,865540.0,72.6596,72.6984,72.6305,72.6499,865540.0
2020-05-05 14:00:00,74.93,74.94,74.88,74.91,772176.0,72.6499,72.6596,72.6014,72.6305,772176.0
2020-05-05 14:05:00,74.91,74.99,74.89,74.99,714520.0,72.6305,72.7081,72.6111,72.7081,714520.0
2020-05-05 14:10:00,74.99,75.06,74.95,75.02,2204572.0,72.7081,72.7759,72.6693,72.7372,2204572.0
2020-05-05 14:15:00,75.01,75.1,74.96,75.05,2127460.0,72.7275,72.8147,72.679,72.7662,2127460.0
2020-05-05 14:20:00,75.05,75.12,75.02,75.11,1195420.0,72.7662,72.8341,72.7372,72.8244,1195420.0
2020-05-05 14:25:00,75.11,75.17,75.08,75.17,1056760.0,72.8244,72.8826,72.7953,72.8826,1056760.0
2020-05-05 14:30:00,75.17,75.18,75.02,75.04,1111268.0,72.8826,72.8923,72.7372,72.7565,1111268.0
2020-05-05 14:35:00,75.05,75.11,75.04,75.06,1020920.0,72.7662,72.8244,72.7565,72.7759,1020920.0
2020-05-05 14:40:00,75.06,75.12,75.02,75.11,894748.0,72.7759,72.8341,72.7372,72.8244,894748.0
2020-05-05 14:45:00,75.11,75.17,75.05,75.17,1187088.0,72.8244,72.8826,72.7662,72.8826,1187088.0
2020-05-05 14:50:00,75.17,75.23,75.16,75.22,1313028.0,72.8826,72.9408,72.8729,72.9311,1313028.0
2020-05-05 14:55:00,75.22,75.25,75.19,75.24,992744.0,72.9311,72.9602,72.902,72.9505,992744.0
2020-05-05 15:00:00,75.23,75.24,75.16,75.22,1096740.0,72.9408,72.9505,72.8729,72.9311,1096740.0
2020-05-05 15:05:00,75.22,75.25,75.19,75.23,1130276.0,72.9311,72.9602,72.902,72.9408,1130276.0
2020-05-05 15:10:00,75.23,75.25,75.19,75.21,1309292.0,72.9408,72.9602,72.902,72.9214,1309292.0
2020-05-05 15:15:00,75.2,75.22,74.92,74.93,2201296.0,72.9117,72.9311,72.6402,72.6499,2201296.0
2020-05-05 15:20:00,74.93,75.02,74.83,75.01,2363616.0,72.6499,72.7372,72.5529,72.7275,2363616.0
2020-05-05 15:25:00,75.01,75.14,74.68,74.73,2984316.0,72.7275,72.8535,72.4075,72.456,2984316.0
2020-05-05 15:30:00,74.72,74.82,74.44,74.54,2951788.0,72.4463,72.5432,72.1748,72.2718,2951788.0
2020-05-05 15:35:00,74.54,74.6,74.28,74.36,2733980.0,72.2718,72.3299,72.0197,72.0972,2733980.0
2020-05-05 15:40:00,74.36,74.55,74.26,74.52,2466956.0,72.0972,72.2815,72.0003,72.2524,2466956.0
2020-05-05 15:45:00,74.51,74.53,74.36,74.44,2020304.0,72.2427,72.2621,72.0972,72.1748,2020304.0
2020-05-05 15:50:00,74.45,74.75,74.45,74.69,3110964.0,72.1845,72.4754,72.1845,72.4172,3110964.0
2020-05-05 15:55:00,74.68,74.68,74.33,74.45,4011488.0,72.4075,72.4075,72.0681,72.1845,4011488.0
2020-05-06 09:30:00,75.16,75.6,75.07,75.47,6663164.0,72.8729,73.2995,72.7856,73.1735,6663164.0
2020-05-06 09:35:00,75.47,75.72,75.42,75.49,3310412.0,73.1735,73.4159,73.125,73.1928,3310412.0
2020-05-06 09:40:00,75.5,75.65,75.42,75.53,2595716.0,73.2025,73.348,73.125,73.2316,2595716.0
2020-05-06 09:45:00,75.53,75.64,75.42,75.58,2369696.0,73.2316,73.3383,73.125,73.2801,2369696.0
2020-05-06 09:50:00,75.57,75.74,75.46,75.49,3048084.0,73.2704,73.4352,73.1638,73.1928,3048084.0
2020-05-06 09:55:00,75.5,75.56,75.3,75.5,2819204.0,73.2025,73.2607,73.0086,73.2025,2819204.0
2020-05-06 10:00:00,75.5,75.5,75.07,75.09,2392196.0,73.2025,73.2025,72.7856,72.805,2392196.0
2020-05-06 10:05:00,75.08,75.28,74.86,74.9,2927120.0,72.7953,72.9892,72.582,72.6208,2927120.0
2020-05-06 10:10:00,74.9,74.99,74.72,74.99,2270772.0,72.6208,72.7081,72.4463,72.7081,2270772.0
2020-05-06 10:15:00,74.99,75.09,74.89,74.96,2141924.0,72.7081,72.805,72.6111,72.679,2141924.0
2020-05-06 10:20:00,74.95,75.03,74.86,75.01,1420988.0,72.6693,72.7468,72.582,72.7275,1420988.0
2020-05-06 10:25:00,75.01,75.2,74.97,75.14,2048464.0,72.7275,72.9117,72.6887,72.8535,2048464.0
2020-05-06 10:30:00,75.15,75.29,75.08,75.24,1554504.0,72.8632,72.9989,72.7953,72.9505,1554504.0
2020-05-06 10:35:00,75.24,75.33,75.16,75.29,1502344.0,72.9505,73.0377,72.8729,72.9989,1502344.0
2020-05-06 10:40:00,75.29,75.52,75.2,75.47,1945360.0,72.9989,73.2219,72.9117,73.1735,1945360.0
2020-05-06 10:45:00,75.47,75.65,75.44,75.58,1930096.0,73.1735,73.348,73.1444,73.2801,1930096.0
2020-05-06 10:50:00,75.58,75.71,75.55,75.6,1935604.0,73.2801,73.4062,73.251,73.2995,1935604.0
2020-05-06 10:55:00,75.6,75.65,75.47,75.5,2033792.0,73.2995,73.348,73.1735,73.2025,2033792.0
2020-05-06 11:00:00,75.5,75.7,75.49,75.64,1338556.0,73.2025,73.3965,73.1928,73.3383,1338556.0
2020-05-06 11:05:00,75.64,75.69,75.51,75.68,1649372.0,73.3383,73.3868,73.2122,73.3771,1649372.0
2020-05-06 11:10:00,75.68,75.78,75.59,75.63,2566340.0,73.3771,73.474,73.2898,73.3286,2566340.0
2020-05-06 11:15:00,75.63,75.73,75.5,75.64,1858320.0,73.3286,73.4255,73.2025,73.3383,1858320.0
2020-05-06 11:20:00,75.65,75.65,75.42,75.44,1425568.0,73.348,73.348,73.125,73.1444,1425568.0
2020-05-06 11:25:00,75.44,75.65,75.38,75.6,1724916.0,73.1444,73.348,73.0862,73.2995,1724916.0
2020-05-06 11:30:00,75.6,75.65,75.44,75.51,1225988.0,73.2995,73.348,73.1444,73.2122,1225988.0
2020-05-06 11:35:00,75.53,75.64,75.47,75.61,1115712.0,73.2316,73.3383,73.1735,73.3092,1115712.0
2020-05-06 11:40:00,75.61,75.65,75.52,75.54,816856.0,73.3092,73.348,73.2219,73.2413,816856.0
2020-05-06 11:45:00,75.54,75.63,75.47,75.51,724376.0,73.2413,73.3286,73.1735,73.2122,724376.0
2020-05-06 11:50:00,75.51,75.57,75.4,75.54,1056752.0,73.2122,73.2704,73.1056,73.2413,1056752.0
2020-05-06 11:55:00,75.53,75.69,75.52,75.67,964432.0,73.2316,73.3868,73.2219,73.3674,964432.0
2020-05-06 12:00:00,75.67,75.73,75.58,75.68,1490804.0,73.3674,73.4255,73.2801,73.3771,1490804.0
2020-05-06 12:05:00,75.68,75.71,75.55,75.64,996124.0,73.3771,73.4062,73.251,73.3383,996124.0
2020-05-06 12:10:00,75.64,75.7,75.59,75.64,726228.0,73.3383,73.3965,73.2898,73.3383,726228.0
2020-05-06 12:15:00,75.63,75.73,75.63,75.73,989796.0,73.3286,73.4255,73.3286,73.4255,989796.0
2020-05-06 12:20:00,75.73,75.77,75.62,75.68,1884084.0,73.4255,73.4643,73.3189,73.3771,1884084.0
2020-05-06 12:25:00,75.68,75.68,75.55,75.56,870560.0,73.3771,73.3771,73.251,73.2607,870560.0
2020-05-06 12:30:00,75.56,75.67,75.55,75.66,713344.0,73.2607,73.3674,73.251,73.3577,713344.0
2020-05-06 12:35:00,75.66,75.77,75.63,75.69,821460.0,73.3577,73.4643,73.3286,73.3868,821460.0
2020-05-06 12:40:00,75.69,75.7,75.6,75.67,670032.0,73.3868,73.3965,73.2995,73.3674,670032.0
2020-05-06 12:45:00,75.67,75.76,75.66,75.7,711236.0,73.3674,73.4546,73.3577,73.3965,711236.0
2020-05-06 12:50:00,75.7,75.75,75.68,75.71,609836.0,73.3965,73.4449,73.3771,73.4062,609836.0
2020-05-06 12:55:00,75.71,75.81,75.66,75.68,1223824.0,73.4062,73.5031,73.3577,73.3771,1223824.0
2020-05-06 13:00:00,75.68,75.8,75.64,75.68,1110156.0,73.3771,73.4934,73.3383,73.3771,1110156.0
2020-05-06 13:05:00,75.68,75.69,75.57,75.58,955816.0,73.3771,73.3868,73.2704,73.2801,955816.0
2020-05-06 13:10:00,75.58,75.58,75.48,75.51,1310544.0,73.2801,73.2801,73.1832,73.2122,1310544.0
2020-05-06 13:15:00,75.51,75.52,75.45,75.48,1049604.0,73.2122,73.2219,73.1541,73.1832,1049604.0
2020-05-06 13:20:00,75.47,75.51,75.28,75.33,1744352.0,73.1735,73.2122,72.9892,73.0377,1744352.0
2020-05-06 13:25:00,75.33,75.44,75.27,75.42,1067800.0,73.0377,73.1444,72.9795,73.125,1067800.0
2020-05-06 13:30:00,75.44,75.55,75.41,75.52,936960.0,73.1444,73.251,73.1153,73.2219,936960.0
2020-05-06 13:35:00,75.53,75.62,75.43,75.57,940808.0,73.2316,73.3189,73.1347,73.2704,940808.0
2020-05-06 13:40:00,75.57,75.57,75.45,75.5,736688.0,73.2704,73.2704,73.1541,73.2025,736688.0
2020-05-06 13:45:00,75.51,75.58,75.48,75.5,653004.0,73.2122,73.2801,73.1832,73.2025,653004.0
2020-05-06 13:50:00,75.5,75.58,75.47,75.49,636716.0,73.2025,73.2801,73.1735,73.1928,636716.0
2020-05-06 13:55:00,75.49,75.54,75.44,75.48,583712.0,73.1928,73.2413,73.1444,73.1832,583712.0
2020-05-06 14:00:00,75.47,75.48,75.3,75.41,794116.0,73.1735,73.1832,73.0086,73.1153,794116.0
2020-05-06 14:05:00,75.41,75.46,75.35,75.42,568080.0,73.1153,73.1638,73.0571,73.125,568080.0
2020-05-06 14:10:00,75.43,75.45,75.32,75.41,679140.0,73.1347,73.1541,73.028,73.1153,679140.0
2020-05-06 14:15:00,75.41,75.56,75.41,75.53,932488.0,73.1153,73.2607,73.1153,73.2316,932488.0
2020-05-06 14:20:00,75.53,75.59,75.49,75.55,674280.0,73.2316,73.2898,73.1928,73.251,674280.0
2020-05-06 14:25:00,75.55,75.59,75.42,75.44,747820.0,73.251,73.2898,73.125,73.1444,747820.0
2020-05-06 14:30:00,75.44,75.59,75.37,75.56,1079492.0,73.1444,73.2898,73.0765,73.2607,1079492.0
2020-05-06 14:35:00,75.56,75.58,75.5,75.57,653404.0,73.2607,73.2801,73.2025,73.2704,653404.0
2020-05-06 14:40:00,75.56,75.63,75.5,75.62,990860.0,73.2607,73.3286,73.2025,73.3189,990860.0
2020-05-06 14:45:00,75.62,75.67,75.59,75.65,882432.0,73.3189,73.3674,73.2898,73.348,882432.0
2020-05-06 14:50:00,75.65,75.66,75.55,75.59,557420.0,73.348,73.3577,73.251,73.2898,557420.0
2020-05-06 14:55:00,75.59,75.62,75.44,75.46,721784.0,73.2898,73.3189,73.1444,73.1638,721784.0
2020-05-06 15:00:00,75.46,75.51,75.38,75.46,1115244.0,73.1638,73.2122,73.0862,73.1638,1115244.0
2020-05-06 15:05:00,75.47,75.57,75.46,75.55,715696.0,73.1735,73.2704,73.1638,73.251,715696.0
2020-05-06 15:10:00,75.55,75.58,75.44,75.49,667092.0,73.251,73.2801,73.1444,73.1928,667092.0
2020-05-06 15:15:00,75.48,75.56,75.46,75.56,657876.0,73.1832,73.2607,73.1638,73.2607,657876.0
2020-05-06 15:20:00,75.56,75.62,75.53,75.57,792228.0,73.2607,73.3189,73.2316,73.2704,792228.0
2020-05-06 15:25:00,75.57,75.68,75.57,75.65,1056660.0,73.2704,73.3771,73.2704,73.348,1056660.0
2020-05-06 15:30:00,75.65,75.65,75.48,75.49,1562872.0,73.348,73.348,73.1832,73.1928,1562872.0
2020-05-06 15:35:00,75.49,75.54,75.34,75.4,1415044.0,73.1928,73.2413,73.0474,73.1056,1415044.0
2020-05-06 15:40:00,75.4,75.49,75.28,75.45,1776376.0,73.1056,73.1928,72.9892,73.1541,1776376.0
2020-05-06 15:45:00,75.44,75.45,75.23,75.25,1895696.0,73.1444,73.1541,72.9408,72.9602,1895696.0
2020-05-06 15:50:00,75.24,75.31,75.17,75.25,2446924.0,72.9505,73.0183,72.8826,72.9602,2446924.0
2020-05-06 15:55:00,75.25,75.29,75.13,75.13,2897852.0,72.9602,72.9989,72.8438,72.8438,2897852.0
2020-05-07 09:30:00,75.78,76.29,75.78,76.24,5850904.0,73.474,73.9685,73.474,73.92,5850904.0
2020-05-07 09:35:00,76.24,76.28,75.89,75.9,3295768.0,73.92,73.9588,73.5807,73.5904,3295768.0
2020-05-07 09:40:00,75.9,76.16,75.89,76.03,2092240.0,73.5904,73.8425,73.5807,73.7164,2092240.0
2020-05-07 09:45:00,76.03,76.1,75.89,75.97,1688748.0,73.7164,73.7843,73.5807,73.6582,1688748.0
2020-05-07 09:50:00,75.97,76.12,75.95,76.07,2055460.0,73.6582,73.8037,73.6389,73.7552,2055460.0
2020-05-07 09:55:00,76.07,76.18,76.03,76.14,1783072.0,73.7552,73.8619,73.7164,73.8231,1783072.0
2020-05-07 10:00:00,76.14,76.23,76.0,76.14,1794896.0,73.8231,73.9103,73.6873,73.8231,1794896.0
2020-05-07 10:05:00,76.14,76.14,75.96,76.03,1347016.0,73.8231,73.8231,73.6485,73.7164,1347016.0
2020-05-07 10:10:00,76.04,76.07,75.83,75.85,1622436.0,73.7261,73.7552,73.5225,73.5419,1622436.0
2020-05-07 10:15:00,75.86,76.05,75.82,76.03,1495488.0,73.5516,73.7358,73.5128,73.7164,1495488.0
2020-05-07 10:20:00,76.04,76.1,75.98,76.02,1370260.0,73.7261,73.7843,73.6679,73.7067,1370260.0
2020-05-07 10:25:00,76.02,76.07,75.92,75.99,1115228.0,73.7067,73.7552,73.6098,73.6776,1115228.0
2020-05-07 10:30:00,75.99,76.08,75.91,75.94,800444.0,73.6776,73.7649,73.6001,73.6292,800444.0
2020-05-07 10:35:00,75.94,75.99,75.82,75.85,1355340.0,73.6292,73.6776,73.5128,73.5419,1355340.0
2020-05-07 10:40:00,75.86,75.98,75.67,75.69,2165852.0,73.5516,73.6679,73.3674,73.3868,2165852.0
2020-05-07 10:45:00,75.69,75.74,75.51,75.53,1986216.0,73.3868,73.4352,73.2122,73.2316,1986216.0
2020-05-07 10:50:00,75.53,75.78,75.49,75.78,1751536.0,73.2316,73.474,73.1928,73.474,1751536.0
2020-05-07 10:55:00,75.77,75.8,75.62,75.72,1318660.0,73.4643,73.4934,73.3189,73.4159,1318660.0
2020-05-07 11:00:00,75.73,75.81,75.66,75.79,1110752.0,73.4255,73.5031,73.3577,73.4837,1110752.0
2020-05-07 11:05:00,75.78,75.89,75.72,75.87,1123480.0,73.474,73.5807,73.4159,73.5613,1123480.0
2020-05-07 11:10:00,75.87,75.9,75.79,75.79,977508.0,73.5613,73.5904,73.4837,73.4837,977508.0
2020-05-07 11:15:00,75.8,75.86,75.74,75.83,860048.0,73.4934,73.5516,73.4352,73.5225,860048.0
2020-05-07 11:20:00,75.83,75.83,75.71,75.77,883412.0,73.5225,73.5225,73.4062,73.4643,883412.0
2020-05-07 11:25:00,75.77,75.81,75.71,75.79,664084.0,73.4643,73.5031,73.4062,73.4837,664084.0
2020-05-07 11:30:00,75.79,75.91,75.76,75.87,824260.0,73.4837,73.6001,73.4546,73.5613,824260.0
2020-05-07 11:35:00,75.88,75.97,75.86,75.87,759900.0,73.571,73.6582,73.5516,73.5613,759900.0
2020-05-07 11:40:00,75.87,76.03,75.86,76.02,1136480.0,73.5613,73.7164,73.5516,73.7067,1136480.0
2020-05-07 11:45:00,76.02,76.1,75.95,76.0,1135456.0,73.7067,73.7843,73.6389,73.6873,1135456.0
2020-05-07 11:50:00,76.01,76.02,75.96,75.99,594172.0,73.697,73.7067,73.6485,73.6776,594172.0
2020-05-07 11:55:00,75.99,76.01,75.95,75.99,650420.0,73.6776,73.697,73.6389,73.6776,650420.0
2020-05-07 12:00:00,75.99,76.04,75.94,75.95,663152.0,73.6776,73.7261,73.6292,73.6389,663152.0
2020-05-07 12:05:00,75.95,76.03,75.93,75.98,623756.0,73.6389,73.7164,73.6195,73.6679,623756.0
2020-05-07 12:10:00,75.97,76.0,75.96,75.98,490364.0,73.6582,73.6873,73.6485,73.6679,490364.0
2020-05-07 12:15:00,75.98,76.08,75.98,76.07,748444.0,73.6679,73.7649,73.6679,73.7552,748444.0
2020-05-07 12:20:00,76.07,76.09,75.99,76.02,622812.0,73.7552,73.7746,73.6776,73.7067,622812.0
2020-05-07 12:25:00,76.02,76.1,76.02,76.07,555496.0,73.7067,73.7843,73.7067,73.7552,555496.0
2020-05-07 12:30:00,76.07,76.09,75.92,75.94,925380.0,73.7552,73.7746,73.6098,73.6292,925380.0
2020-05-07 12:35:00,75.95,76.01,75.89,75.98,861140.0,73.6389,73.697,73.5807,73.6679,861140.0
2020-05-07 12:40:00,75.98,76.05,75.98,76.02,547476.0,73.6679,73.7358,73.6679,73.7067,547476.0
2020-05-07 12:45:00,76.02,76.07,75.93,75.98,811352.0,73.7067,73.7552,73.6195,73.6679,811352.0
2020-05-07 12:50:00,75.97,76.02,75.92,75.99,590392.0,73.6582,73.7067,73.6098,73.6776,590392.0
2020-05-07 12:55:00,75.99,76.05,75.98,76.04,657080.0,73.6776,73.7358,73.6679,73.7261,657080.0
2020-05-07 13:00:00,76.05,76.05,75.99,76.01,460292.0,73.7358,73.7358,73.6776,73.697,460292.0
2020-05-07 13:05:00,76.01,76.04,75.98,76.0,444432.0,73.697,73.7261,73.6679,73.6873,444432.0
2020-05-07 13:10:00,76.0,76.1,76.0,76.06,729064.0,73.6873,73.7843,73.6873,73.7455,729064.0
2020-05-07 13:15:00,76.06,76.07,76.03,76.05,415708.0,73.7455,73.7552,73.7164,73.7358,415708.0
2020-05-07 13:20:00,76.05,76.08,75.97,75.97,551292.0,73.7358,73.7649,73.6582,73.6582,551292.0
2020-05-07 13:25:00,75.97,76.03,75.95,75.97,517300.0,73.6582,73.7164,73.6389,73.6582,517300.0
2020-05-07 13:30:00,75.97,76.06,75.95,76.05,581852.0,73.6582,73.7455,73.6389,73.7358,581852.0
2020-05-07 13:35:00,76.04,76.06,75.98,75.98,443576.0,73.7261,73.7455,73.6679,73.6679,443576.0
2020-05-07 13:40:00,75.99,76.02,75.96,76.02,529188.0,73.6776,73.7067,73.6485,73.7067,529188.0
2020-05-07 13:45:00,76.01,76.06,75.99,76.02,525688.0,73.697,73.7455,73.6776,73.7067,525688.0
2020-05-07 13:50:00,76.02,76.03,75.92,75.98,677132.0,73.7067,73.7164,73.6098,73.6679,677132.0
2020-05-07 13:55:00,75.99,76.01,75.96,75.99,469488.0,73.6776,73.697,73.6485,73.6776,469488.0
2020-05-07 14:00:00,75.99,76.0,75.92,75.94,646748.0,73.6776,73.6873,73.6098,73.6292,646748.0
2020-05-07 14:05:00,75.94,76.01,75.94,75.97,598672.0,73.6292,73.697,73.6292,73.6582,598672.0
2020-05-07 14:10:00,75.96,76.04,75.95,76.0,658444.0,73.6485,73.7261,73.6389,73.6873,658444.0
2020-05-07 14:15:00,76.0,76.02,75.94,75.94,589268.0,73.6873,73.7067,73.6292,73.6292,589268.0
2020-05-07 14:20:00,75.94,75.96,75.8,75.83,937016.0,73.6292,73.6485,73.4934,73.5225,937016.0
2020-05-07 14:25:00,75.83,75.91,75.82,75.89,675568.0,73.5225,73.6001,73.5128,73.5807,675568.0
2020-05-07 14:30:00,75.89,75.97,75.89,75.91,859596.0,73.5807,73.6582,73.5807,73.6001,859596.0
2020-05-07 14:35:00,75.91,75.96,75.88,75.95,627940.0,73.6001,73.6485,73.571,73.6389,627940.0
2020-05-07 14:40:00,75.94,75.95,75.86,75.92,524616.0,73.6292,73.6389,73.5516,73.6098,524616.0
2020-05-07 14:45:00,75.92,75.94,75.81,75.92,855876.0,73.6098,73.6292,73.5031,73.6098,855876.0
2020-05-07 14:50:00,75.92,75.94,75.84,75.9,800340.0,73.6098,73.6292,73.5322,73.5904,800340.0
2020-05-07 14:55:00,75.91,75.93,75.86,75.91,572120.0,73.6001,73.6195,73.5516,73.6001,572120.0
2020-05-07 15:00:00,75.91,75.92,75.73,75.82,1260308.0,73.6001,73.6098,73.4255,73.5128,1260308.0
2020-05-07 15:05:00,75.82,75.95,75.82,75.93,1199264.0,73.5128,73.6389,73.5128,73.6195,1199264.0
2020-05-07 15:10:00,75.93,75.98,75.89,75.92,1069580.0,73.6195,73.6679,73.5807,73.6098,1069580.0
2020-05-07 15:15:00,75.92,75.95,75.64,75.74,1806112.0,73.6098,73.6389,73.3383,73.4352,1806112.0
2020-05-07 15:20:00,75.73,75.84,75.7,75.79,1290060.0,73.4255,73.5322,73.3965,73.4837,1290060.0
2020-05-07 15:25:00,75.79,75.85,75.76,75.83,915256.0,73.4837,73.5419,73.4546,73.5225,915256.0
2020-05-07 15:30:00,75.83,75.86,75.75,75.85,1316512.0,73.5225,73.5516,73.4449,73.5419,1316512.0
2020-05-07 15:35:00,75.85,75.9,75.76,75.8,1433424.0,73.5419,73.5904,73.4546,73.4934,1433424.0
2020-05-07 15:40:00,75.8,75.85,75.76,75.78,1272884.0,73.4934,73.5419,73.4546,73.474,1272884.0
2020-05-07 15:45:00,75.79,75.91,75.74,75.79,1548108.0,73.4837,73.6001,73.4352,73.4837,1548108.0
2020-05-07 15:50:00,75.79,75.96,75.75,75.84,2706988.0,73.4837,73.6485,73.4449,73.5322,2706988.0
2020-05-07 15:55:00,75.84,75.98,75.79,75.94,3037896.0,73.5322,73.6679,73.4837,73.6292,3037896.0
2020-05-08 09:30:00,76.41,76.54,76.09,76.19,4762640.0,74.2807,74.4071,73.9697,74.0669,4762640.0
2020-05-08 09:35:00,76.19,76.33,76.07,76.31,2693940.0,74.0669,74.203,73.9502,74.1835,2693940.0
2020-05-08 09:40:00,76.3,76.38,76.2,76.28,1657496.0,74.1738,74.2516,74.0766,74.1544,1657496.0
2020-05-08 09:45:00,76.27,76.32,76.22,76.3,1160548.0,74.1446,74.1932,74.096,74.1738,1160548.0
2020-05-08 09:50:00,76.31,76.35,76.17,76.2,1345964.0,74.1835,74.2224,74.0474,74.0766,1345964.0
2020-05-08 09:55:00,76.2,76.31,76.17,76.22,1186388.0,74.0766,74.1835,74.0474,74.096,1186388.0
2020-05-08 10:00:00,76.23,76.37,76.22,76.34,1566896.0,74.1058,74.2419,74.096,74.2127,1566896.0
2020-05-08 10:05:00,76.34,76.46,76.27,76.33,1611100.0,74.2127,74.3293,74.1446,74.203,1611100.0
2020-05-08 10:10:00,76.33,76.39,76.26,76.37,1004348.0,74.203,74.2613,74.1349,74.2419,1004348.0
2020-05-08 10:15:00,76.37,76.51,76.3,76.51,1791540.0,74.2419,74.378,74.1738,74.378,1791540.0
2020-05-08 10:20:00,76.51,76.55,76.47,76.48,1694436.0,74.378,74.4168,74.3391,74.3488,1694436.0
2020-05-08 10:25:00,76.48,76.57,76.47,76.57,1347312.0,74.3488,74.4363,74.3391,74.4363,1347312.0
2020-05-08 10:30:00,76.57,76.58,76.51,76.53,1296032.0,74.4363,74.446,74.378,74.3974,1296032.0
2020-05-08 10:35:00,76.54,76.67,76.51,76.67,1245780.0,74.4071,74.5335,74.378,74.5335,1245780.0
2020-05-08 10:40:00,76.67,76.68,76.59,76.62,1275120.0,74.5335,74.5432,74.4557,74.4849,1275120.0
2020-05-08 10:45:00,76.61,76.68,76.55,76.59,1124528.0,74.4752,74.5432,74.4168,74.4557,1124528.0
2020-05-08 10:50:00,76.6,76.65,76.56,76.62,890808.0,74.4654,74.5141,74.4266,74.4849,890808.0
2020-05-08 10:55:00,76.62,76.67,76.52,76.58,1186528.0,74.4849,74.5335,74.3877,74.446,1186528.0
2020-05-08 11:00:00,76.6,76.64,76.48,76.56,764408.0,74.4654,74.5043,74.3488,74.4266,764408.0
2020-05-08 11:05:00,76.57,76.66,76.57,76.6,663412.0,74.4363,74.5238,74.4363,74.4654,663412.0
2020-05-08 11:10:00,76.6,76.62,76.57,76.58,545780.0,74.4654,74.4849,74.4363,74.446,545780.0
2020-05-08 11:15:00,76.59,76.63,76.54,76.56,582584.0,74.4557,74.4946,74.4071,74.4266,582584.0
2020-05-08 11:20:00,76.55,76.62,76.49,76.61,873964.0,74.4168,74.4849,74.3585,74.4752,873964.0
2020-05-08 11:25:00,76.61,76.63,76.55,76.58,589148.0,74.4752,74.4946,74.4168,74.446,589148.0
2020-05-08 11:30:00,76.58,76.67,76.58,76.67,761376.0,74.446,74.5335,74.446,74.5335,761376.0
2020-05-08 11:35:00,76.67,76.75,76.67,76.74,1430376.0,74.5335,74.6113,74.5335,74.6015,1430376.0
2020-05-08 11:40:00,76.74,76.86,76.7,76.85,1226540.0,74.6015,74.7182,74.5627,74.7085,1226540.0
2020-05-08 11:45:00,76.85,76.91,76.83,76.85,1346056.0,74.7085,74.7668,74.689,74.7085,1346056.0
2020-05-08 11:50:00,76.85,76.9,76.84,76.89,874704.0,74.7085,74.7571,74.6988,74.7474,874704.0
2020-05-08 11:55:00,76.89,77.0,76.86,77.0,1633196.0,74.7474,74.8543,74.7182,74.8543,1633196.0
2020-05-08 12:00:00,76.99,77.03,76.94,77.0,1351084.0,74.8446,74.8835,74.796,74.8543,1351084.0
2020-05-08 12:05:00,77.0,77.09,76.96,77.06,1391556.0,74.8543,74.9418,74.8154,74.9126,1391556.0
2020-05-08 12:10:00,77.06,77.1,77.02,77.03,1397428.0,74.9126,74.9515,74.8737,74.8835,1397428.0
2020-05-08 12:15:00,77.03,77.04,76.95,76.98,992164.0,74.8835,74.8932,74.8057,74.8349,992164.0
2020-05-08 12:20:00,76.98,77.04,76.96,77.03,742276.0,74.8349,74.8932,74.8154,74.8835,742276.0
2020-05-08 12:25:00,77.04,77.06,77.0,77.03,635944.0,74.8932,74.9126,74.8543,74.8835,635944.0
2020-05-08 12:30:00,77.02,77.06,77.0,77.05,565292.0,74.8737,74.9126,74.8543,74.9029,565292.0
2020-05-08 12:35:00,77.05,77.06,77.01,77.04,401764.0,74.9029,74.9126,74.864,74.8932,401764.0
2020-05-08 12:40:00,77.05,77.12,77.03,77.11,762036.0,74.9029,74.971,74.8835,74.9612,762036.0
2020-05-08 12:45:00,77.11,77.11,77.05,77.06,675468.0,74.9612,74.9612,74.9029,74.9126,675468.0
2020-05-08 12:50:00,77.06,77.09,76.98,77.02,797320.0,74.9126,74.9418,74.8349,74.8737,797320.0
2020-05-08 12:55:00,77.02,77.07,76.99,77.06,586784.0,74.8737,74.9223,74.8446,74.9126,586784.0
2020-05-08 13:00:00,77.06,77.13,77.04,77.11,626700.0,74.9126,74.9807,74.8932,74.9612,626700.0
2020-05-08 13:05:00,77.11,77.11,77.03,77.06,733688.0,74.9612,74.9612,74.8835,74.9126,733688.0
2020-05-08 13:10:00,77.06,77.08,77.03,77.05,567760.0,74.9126,74.9321,74.8835,74.9029,567760.0
2020-05-08 13:15:00,77.05,77.05,76.96,76.97,653908.0,74.9029,74.9029,74.8154,74.8251,653908.0
2020-05-08 13:20:00,76.98,77.0,76.93,76.94,573692.0,74.8349,74.8543,74.7862,74.796,573692.0
2020-05-08 13:25:00,76.94,76.96,76.84,76.9,1126544.0,74.796,74.8154,74.6988,74.7571,1126544.0
2020-05-08 13:30:00,76.9,76.99,76.86,76.98,829656.0,74.7571,74.8446,74.7182,74.8349,829656.0
2020-05-08 13:35:00,76.98,76.99,76.91,76.93,469824.0,74.8349,74.8446,74.7668,74.7862,469824.0
2020-05-08 13:40:00,76.93,76.95,76.78,76.83,731688.0,74.7862,74.8057,74.6404,74.689,731688.0
2020-05-08 13:45:00,76.83,76.85,76.69,76.77,882376.0,74.689,74.7085,74.5529,74.6307,882376.0
2020-05-08 13:50:00,76.77,76.79,76.72,76.72,706516.0,74.6307,74.6501,74.5821,74.5821,706516.0
2020-05-08 13:55:00,76.72,76.78,76.69,76.77,605240.0,74.5821,74.6404,74.5529,74.6307,605240.0
2020-05-08 14:00:00,76.77,76.8,76.72,76.74,686980.0,74.6307,74.6599,74.5821,74.6015,686980.0
2020-05-08 14:05:00,76.75,76.78,76.66,76.7,698984.0,74.6113,74.6404,74.5238,74.5627,698984.0
2020-05-08 14:10:00,76.7,76.86,76.68,76.86,837168.0,74.5627,74.7182,74.5432,74.7182,837168.0
2020-05-08 14:15:00,76.86,76.89,76.82,76.85,636820.0,74.7182,74.7474,74.6793,74.7085,636820.0
2020-05-08 14:20:00,76.85,76.92,76.84,76.91,552356.0,74.7085,74.7765,74.6988,74.7668,552356.0
2020-05-08 14:25:00,76.91,76.96,76.86,76.92,600416.0,74.7668,74.8154,74.7182,74.7765,600416.0
2020-05-08 14:30:00,76.92,76.98,76.92,76.97,592152.0,74.7765,74.8349,74.7765,74.8251,592152.0
2020-05-08 14:35:00,76.97,76.98,76.83,76.85,668152.0,74.8251,74.8349,74.689,74.7085,668152.0
2020-05-08 14:40:00,76.86,76.93,76.85,76.92,437632.0,74.7182,74.7862,74.7085,74.7765,437632.0
2020-05-08 14:45:00,76.92,76.98,76.92,76.95,623288.0,74.7765,74.8349,74.7765,74.8057,623288.0
2020-05-08 14:50:00,76.95,76.96,76.91,76.94,398576.0,74.8057,74.8154,74.7668,74.796,398576.0
2020-05-08 14:55:00,76.94,76.97,76.91,76.93,619824.0,74.796,74.8251,74.7668,74.7862,619824.0
2020-05-08 15:00:00,76.93,77.46,76.92,77.38,7103444.0,74.7862,75.3015,74.7765,75.2237,7103444.0
2020-05-08 15:05:00,77.36,77.37,77.22,77.33,2960532.0,75.2043,75.214,75.0682,75.1751,2960532.0
2020-05-08 15:10:00,77.33,77.33,77.16,77.25,2053564.0,75.1751,75.1751,75.0098,75.0973,2053564.0
2020-05-08 15:15:00,77.25,77.35,77.23,77.32,1933924.0,75.0973,75.1945,75.0779,75.1654,1933924.0
2020-05-08 15:20:00,77.32,77.35,77.25,77.28,1379756.0,75.1654,75.1945,75.0973,75.1265,1379756.0
2020-05-08 15:25:00,77.28,77.41,77.28,77.4,1640332.0,75.1265,75.2529,75.1265,75.2432,1640332.0
2020-05-08 15:30:00,77.39,77.52,77.36,77.48,2367448.0,75.2334,75.3598,75.2043,75.3209,2367448.0
2020-05-08 15:35:00,77.48,77.5,77.43,77.49,1973912.0,75.3209,75.3404,75.2723,75.3306,1973912.0
2020-05-08 15:40:00,77.49,77.57,77.48,77.5,2975792.0,75.3306,75.4084,75.3209,75.3404,2975792.0
2020-05-08 15:45:00,77.5,77.59,77.45,77.46,2479600.0,75.3404,75.4279,75.2918,75.3015,2479600.0
2020-05-08 15:50:00,77.46,77.57,77.4,77.56,2842276.0,75.3015,75.4084,75.2432,75.3987,2842276.0
2020-05-08 15:55:00,77.56,77.57,77.46,77.54,3957612.0,75.3987,75.4084,75.3015,75.3792,3957612.0
2020-05-11 09:30:00,77.03,77.15,76.81,77.12,5090664.0,74.8835,75.0001,74.6696,74.971,5090664.0
2020-05-11 09:35:00,77.13,77.37,76.99,77.36,3136388.0,74.9807,75.214,74.8446,75.2043,3136388.0
2020-05-11 09:40:00,77.36,77.44,77.22,77.3,2479636.0,75.2043,75.282,75.0682,75.1459,2479636.0
2020-05-11 09:45:00,77.3,77.46,77.27,77.44,2121476.0,75.1459,75.3015,75.1168,75.282,2121476.0
2020-05-11 09:50:00,77.45,77.62,77.42,77.55,3176320.0,75.2918,75.457,75.2626,75.389,3176320.0
2020-05-11 09:55:00,77.55,77.57,77.38,77.46,2105216.0,75.389,75.4084,75.2237,75.3015,2105216.0
2020-05-11 10:00:00,77.45,77.65,77.43,77.64,2011092.0,75.2918,75.4862,75.2723,75.4765,2011092.0
2020-05-11 10:05:00,77.63,77.77,77.58,77.76,2270744.0,75.4667,75.6028,75.4181,75.5931,2270744.0
2020-05-11 10:10:00,77.76,77.88,77.74,77.81,2527952.0,75.5931,75.7098,75.5737,75.6417,2527952.0
2020-05-11 10:15:00,77.82,77.87,77.7,77.77,2011244.0,75.6514,75.7001,75.5348,75.6028,2011244.0
2020-05-11 10:20:00,77.77,77.96,77.72,77.96,2051500.0,75.6028,75.7875,75.5542,75.7875,2051500.0
2020-05-11 10:25:00,77.96,78.08,77.87,78.03,2411612.0,75.7875,75.9042,75.7001,75.8556,2411612.0
2020-05-11 10:30:00,78.02,78.05,77.93,78.01,1838900.0,75.8459,75.875,75.7584,75.8362,1838900.0
2020-05-11 10:35:00,78.02,78.03,77.88,77.99,1744652.0,75.8459,75.8556,75.7098,75.8167,1744652.0
2020-05-11 10:40:00,77.99,78.11,77.96,78.05,1430336.0,75.8167,75.9334,75.7875,75.875,1430336.0
2020-05-11 10:45:00,78.05,78.16,78.01,78.13,1674260.0,75.875,75.982,75.8362,75.9528,1674260.0
2020-05-11 10:50:00,78.13,78.16,78.04,78.07,1445056.0,75.9528,75.982,75.8653,75.8945,1445056.0
2020-05-11 10:55:00,78.07,78.1,77.94,77.98,1442136.0,75.8945,75.9236,75.7681,75.807,1442136.0
2020-05-11 11:00:00,77.99,78.07,77.97,78.02,1193944.0,75.8167,75.8945,75.7973,75.8459,1193944.0
2020-05-11 11:05:00,78.03,78.12,78.0,78.11,1004652.0,75.8556,75.9431,75.8264,75.9334,1004652.0
2020-05-11 11:10:00,78.11,78.15,78.04,78.1,994828.0,75.9334,75.9723,75.8653,75.9236,994828.0
2020-05-11 11:15:00,78.11,78.23,78.1,78.21,1710884.0,75.9334,76.05,75.9236,76.0306,1710884.0
2020-05-11 11:20:00,78.21,78.25,78.19,78.25,1129052.0,76.0306,76.0695,76.0111,76.0695,1129052.0
2020-05-11 11:25:00,78.25,78.36,78.17,78.34,1902284.0,76.0695,76.1764,75.9917,76.157,1902284.0
2020-05-11 11:30:00,78.33,78.35,78.29,78.32,990220.0,76.1472,76.1667,76.1083,76.1375,990220.0
2020-05-11 11:35:00,78.32,78.4,78.29,78.36,985668.0,76.1375,76.2153,76.1083,76.1764,985668.0
2020-05-11 11:40:00,78.36,78.46,78.35,78.4,1260756.0,76.1764,76.2736,76.1667,76.2153,1260756.0
2020-05-11 11:45:00,78.4,78.41,78.32,78.38,1060392.0,76.2153,76.225,76.1375,76.1958,1060392.0
2020-05-11 11:50:00,78.37,78.41,78.31,78.36,898468.0,76.1861,76.225,76.1278,76.1764,898468.0
2020-05-11 11:55:00,78.36,78.36,78.26,78.32,936020.0,76.1764,76.1764,76.0792,76.1375,936020.0
2020-05-11 12:00:00,78.32,78.41,78.3,78.38,934536.0,76.1375,76.225,76.1181,76.1958,934536.0
2020-05-11 12:05:00,78.38,78.39,78.26,78.27,635784.0,76.1958,76.2056,76.0792,76.0889,635784.0
2020-05-11 12:10:00,78.27,78.32,78.23,78.3,934836.0,76.0889,76.1375,76.05,76.1181,934836.0
2020-05-11 12:15:00,78.3,78.36,78.27,78.33,730980.0,76.1181,76.1764,76.0889,76.1472,730980.0
2020-05-11 12:20:00,78.33,78.41,78.33,78.39,843648.0,76.1472,76.225,76.1472,76.2056,843648.0
2020-05-11 12:25:00,78.39,78.4,78.35,78.37,652020.0,76.2056,76.2153,76.1667,76.1861,652020.0
2020-05-11 12:30:00,78.37,78.42,78.35,78.41,578176.0,76.1861,76.2347,76.1667,76.225,578176.0
2020-05-11 12:35:00,78.41,78.44,78.32,78.32,786260.0,76.225,76.2542,76.1375,76.1375,786260.0
2020-05-11 12:40:00,78.33,78.34,78.27,78.29,660860.0,76.1472,76.157,76.0889,76.1083,660860.0
2020-05-11 12:45:00,78.29,78.32,78.17,78.19,1179796.0,76.1083,76.1375,75.9917,76.0111,1179796.0
2020-05-11 12:50:00,78.19,78.28,78.18,78.28,814088.0,76.0111,76.0986,76.0014,76.0986,814088.0
2020-05-11 12:55:00,78.28,78.32,78.25,78.31,646484.0,76.0986,76.1375,76.0695,76.1278,646484.0
2020-05-11 13:00:00,78.31,78.33,78.24,78.32,641180.0,76.1278,76.1472,76.0597,76.1375,641180.0
2020-05-11 13:05:00,78.31,78.5,78.31,78.5,1231672.0,76.1278,76.3125,76.1278,76.3125,1231672.0
2020-05-11 13:10:00,78.5,78.56,78.47,78.52,1727576.0,76.3125,76.3708,76.2833,76.3319,1727576.0
2020-05-11 13:15:00,78.51,78.62,78.48,78.62,1444124.0,76.3222,76.4292,76.2931,76.4292,1444124.0
2020-05-11 13:20:00,78.62,78.66,78.57,78.65,913932.0,76.4292,76.468,76.3805,76.4583,913932.0
2020-05-11 13:25:00,78.65,78.7,78.63,78.68,1357348.0,76.4583,76.5069,76.4389,76.4875,1357348.0
2020-05-11 13:30:00,78.68,78.75,78.67,78.73,1440044.0,76.4875,76.5555,76.4778,76.5361,1440044.0
2020-05-11 13:35:00,78.73,78.75,78.67,78.72,1029796.0,76.5361,76.5555,76.4778,76.5264,1029796.0
2020-05-11 13:40:00,78.72,78.8,78.71,78.72,1799692.0,76.5264,76.6041,76.5166,76.5264,1799692.0
2020-05-11 13:45:00,78.72,78.74,78.64,78.67,1051468.0,76.5264,76.5458,76.4486,76.4778,1051468.0
2020-05-11 13:50:00,78.68,78.76,78.66,78.75,878292.0,76.4875,76.5653,76.468,76.5555,878292.0
2020-05-11 13:55:00,78.75,78.79,78.7,78.71,1198060.0,76.5555,76.5944,76.5069,76.5166,1198060.0
2020-05-11 14:00:00,78.71,78.74,78.68,78.71,793100.0,76.5166,76.5458,76.4875,76.5166,793100.0
2020-05-11 14:05:00,78.71,78.72,78.63,78.71,1057716.0,76.5166,76.5264,76.4389,76.5166,1057716.0
2020-05-11 14:10:00,78.71,78.72,78.65,78.67,866072.0,76.5166,76.5264,76.4583,76.4778,866072.0
2020-05-11 14:15:00,78.67,78.78,78.65,78.77,849312.0,76.4778,76.5847,76.4583,76.575,849312.0
2020-05-11 14:20:00,78.77,78.87,78.77,78.86,1383040.0,76.575,76.6722,76.575,76.6625,1383040.0
2020-05-11 14:25:00,78.86,78.87,78.68,78.77,1200256.0,76.6625,76.6722,76.4875,76.575,1200256.0
2020-05-11 14:30:00,78.77,78.95,78.75,78.91,1367004.0,76.575,76.75,76.5555,76.7111,1367004.0
2020-05-11 14:35:00,78.91,78.98,78.88,78.96,1176184.0,76.7111,76.7791,76.6819,76.7597,1176184.0
2020-05-11 14:40:00,78.96,78.97,78.92,78.95,745528.0,76.7597,76.7694,76.7208,76.75,745528.0
2020-05-11 14:45:00,78.95,78.98,78.92,78.98,908092.0,76.75,76.7791,76.7208,76.7791,908092.0
2020-05-11 14:50:00,78.98,79.07,78.97,79.05,1648084.0,76.7791,76.8666,76.7694,76.8472,1648084.0
2020-05-11 14:55:00,79.05,79.06,79.01,79.01,765548.0,76.8472,76.8569,76.8083,76.8083,765548.0
2020-05-11 15:00:00,79.02,79.13,78.96,79.12,1631772.0,76.818,76.9249,76.7597,76.9152,1631772.0
2020-05-11 15:05:00,79.12,79.24,79.08,79.22,1780816.0,76.9152,77.0319,76.8763,77.0124,1780816.0
2020-05-11 15:10:00,79.22,79.26,79.07,79.09,2201532.0,77.0124,77.0513,76.8666,76.8861,2201532.0
2020-05-11 15:15:00,79.09,79.2,79.09,79.17,1354316.0,76.8861,76.993,76.8861,76.9638,1354316.0
2020-05-11 15:20:00,79.16,79.18,79.04,79.05,1085356.0,76.9541,76.9735,76.8374,76.8472,1085356.0
2020-05-11 15:25:00,79.06,79.08,78.94,79.0,1497952.0,76.8569,76.8763,76.7402,76.7986,1497952.0
2020-05-11 15:30:00,79.0,79.08,78.93,78.94,1314876.0,76.7986,76.8763,76.7305,76.7402,1314876.0
2020-05-11 15:35:00,78.95,79.08,78.92,79.06,1318588.0,76.75,76.8763,76.7208,76.8569,1318588.0
2020-05-11 15:40:00,79.06,79.09,78.92,78.99,1232112.0,76.8569,76.8861,76.7208,76.7888,1232112.0
2020-05-11 15:45:00,78.98,79.01,78.84,78.85,1555644.0,76.7791,76.8083,76.643,76.6527,1555644.0
2020-05-11 15:50:00,78.85,78.95,78.8,78.9,1948604.0,76.6527,76.75,76.6041,76.7014,1948604.0
2020-05-11 15:55:00,78.9,79.01,78.75,78.75,3327256.0,76.7014,76.8083,76.5555,76.5555,3327256.0
2020-05-12 09:30:00,79.48,79.78,79.29,79.41,7188092.0,77.2652,77.5568,77.0805,77.1971,7188092.0
2020-05-12 09:35:00,79.42,79.58,79.13,79.53,4525852.0,77.2069,77.3624,76.9249,77.3138,4525852.0
2020-05-12 09:40:00,79.54,79.72,79.46,79.54,3163568.0,77.3235,77.4985,77.2457,77.3235,3163568.0
2020-05-12 09:45:00,79.54,79.65,79.25,79.26,2967668.0,77.3235,77.4305,77.0416,77.0513,2967668.0
2020-05-12 09:50:00,79.26,79.34,78.94,78.98,3396124.0,77.0513,77.1291,76.7402,76.7791,3396124.0
2020-05-12 09:55:00,78.99,79.45,78.99,79.38,3283672.0,76.7888,77.236,76.7888,77.168,3283672.0
2020-05-12 10:00:00,79.38,79.48,79.22,79.28,2494684.0,77.168,77.2652,77.0124,77.0708,2494684.0
2020-05-12 10:05:00,79.28,79.3,79.08,79.1,1506668.0,77.0708,77.0902,76.8763,76.8958,1506668.0
2020-05-12 10:10:00,79.09,79.33,79.02,79.27,1730936.0,76.8861,77.1194,76.818,77.061,1730936.0
2020-05-12 10:15:00,79.27,79.43,79.27,79.4,1434592.0,77.061,77.2166,77.061,77.1874,1434592.0
2020-05-12 10:20:00,79.4,79.46,79.3,79.36,1283720.0,77.1874,77.2457,77.0902,77.1485,1283720.0
2020-05-12 10:25:00,79.36,79.41,79.21,79.29,1240360.0,77.1485,77.1971,77.0027,77.0805,1240360.0
2020-05-12 10:30:00,79.3,79.42,79.22,79.4,1242352.0,77.0902,77.2069,77.0124,77.1874,1242352.0
2020-05-12 10:35:00,79.41,79.55,79.37,79.47,1717164.0,77.1971,77.3332,77.1583,77.2555,1717164.0
2020-05-12 10:40:00,79.48,79.59,79.42,79.51,1283008.0,77.2652,77.3721,77.2069,77.2944,1283008.0
2020-05-12 10:45:00,79.5,79.53,79.32,79.39,1093388.0,77.2846,77.3138,77.1096,77.1777,1093388.0
2020-05-12 10:50:00,79.39,79.52,79.39,79.46,840864.0,77.1777,77.3041,77.1777,77.2457,840864.0
2020-05-12 10:55:00,79.47,79.6,79.42,79.55,1252820.0,77.2555,77.3818,77.2069,77.3332,1252820.0
2020-05-12 11:00:00,79.56,79.6,79.49,79.6,1082784.0,77.343,77.3818,77.2749,77.3818,1082784.0
2020-05-12 11:05:00,79.6,79.68,79.55,79.63,1302044.0,77.3818,77.4596,77.3332,77.411,1302044.0
2020-05-12 11:10:00,79.64,79.67,79.59,79.67,907652.0,77.4207,77.4499,77.3721,77.4499,907652.0
2020-05-12 11:15:00,79.67,79.67,79.6,79.67,814848.0,77.4499,77.4499,77.3818,77.4499,814848.0
2020-05-12 11:20:00,79.67,79.73,79.65,79.7,1012928.0,77.4499,77.5082,77.4305,77.4791,1012928.0
2020-05-12 11:25:00,79.7,79.78,79.54,79.55,1510144.0,77.4791,77.5568,77.3235,77.3332,1510144.0
2020-05-12 11:30:00,79.55,79.67,79.51,79.53,944944.0,77.3332,77.4499,77.2944,77.3138,944944.0
2020-05-12 11:35:00,79.52,79.62,79.49,79.6,807120.0,77.3041,77.4013,77.2749,77.3818,807120.0
2020-05-12 11:40:00,79.61,79.64,79.56,79.58,662260.0,77.3916,77.4207,77.343,77.3624,662260.0
2020-05-12 11:45:00,79.59,79.6,79.41,79.45,1081232.0,77.3721,77.3818,77.1971,77.236,1081232.0
2020-05-12 11:50:00,79.45,79.53,79.44,79.5,683448.0,77.236,77.3138,77.2263,77.2846,683448.0
2020-05-12 11:55:00,79.5,79.6,79.48,79.59,580152.0,77.2846,77.3818,77.2652,77.3721,580152.0
2020-05-12 12:00:00,79.6,79.65,79.54,79.65,830400.0,77.3818,77.4305,77.3235,77.4305,830400.0
2020-05-12 12:05:00,79.64,79.7,79.6,79.62,1020464.0,77.4207,77.4791,77.3818,77.4013,1020464.0
2020-05-12 12:10:00,79.63,79.63,79.5,79.59,784760.0,77.411,77.411,77.2846,77.3721,784760.0
2020-05-12 12:15:00,79.59,79.67,79.53,79.65,690204.0,77.3721,77.4499,77.3138,77.4305,690204.0
2020-05-12 12:20:00,79.65,79.7,79.61,79.65,602604.0,77.4305,77.4791,77.3916,77.4305,602604.0
2020-05-12 12:25:00,79.64,79.72,79.64,79.66,712188.0,77.4207,77.4985,77.4207,77.4402,712188.0
2020-05-12 12:30:00,79.66,79.73,79.64,79.68,732424.0,77.4402,77.5082,77.4207,77.4596,732424.0
2020-05-12 12:35:00,79.68,79.75,79.64,79.73,733104.0,77.4596,77.5277,77.4207,77.5082,733104.0
2020-05-12 12:40:00,79.73,79.76,79.67,79.75,782288.0,77.5082,77.5374,77.4499,77.5277,782288.0
2020-05-12 12:45:00,79.75,79.86,79.71,79.82,1472876.0,77.5277,77.6346,77.4888,77.5957,1472876.0
2020-05-12 12:50:00,79.82,79.86,79.77,79.84,941520.0,77.5957,77.6346,77.5471,77.6152,941520.0
2020-05-12 12:55:00,79.84,79.92,79.82,79.84,1241168.0,77.6152,77.6929,77.5957,77.6152,1241168.0
2020-05-12 13:00:00,79.84,79.85,79.69,79.72,1303376.0,77.6152,77.6249,77.4693,77.4985,1303376.0
2020-05-12 13:05:00,79.72,79.79,79.72,79.74,847284.0,77.4985,77.5666,77.4985,77.5179,847284.0
2020-05-12 13:10:00,79.74,79.74,79.52,79.55,1211876.0,77.5179,77.5179,77.3041,77.3332,1211876.0
2020-05-12 13:15:00,79.55,79.63,79.38,79.44,1609280.0,77.3332,77.411,77.168,77.2263,1609280.0
2020-05-12 13:20:00,79.43,79.47,79.18,79.21,1774480.0,77.2166,77.2555,76.9735,77.0027,1774480.0
2020-05-12 13:25:00,79.21,79.34,79.08,79.28,1746648.0,77.0027,77.1291,76.8763,77.0708,1746648.0
2020-05-12 13:30:00,79.29,79.4,79.15,79.39,1462028.0,77.0805,77.1874,76.9444,77.1777,1462028.0
2020-05-12 13:35:00,79.39,79.46,79.35,79.42,889824.0,77.1777,77.2457,77.1388,77.2069,889824.0
2020-05-12 13:40:00,79.42,79.43,79.34,79.4,633708.0,77.2069,77.2166,77.1291,77.1874,633708.0
2020-05-12 13:45:00,79.4,79.57,79.39,79.53,1261148.0,77.1874,77.3527,77.1777,77.3138,1261148.0
2020-05-12 13:50:00,79.52,79.63,79.5,79.61,722376.0,77.3041,77.411,77.2846,77.3916,722376.0
2020-05-12 13:55:00,79.6,79.65,79.57,79.61,797360.0,77.3818,77.4305,77.3527,77.3916,797360.0
2020-05-12 14:00:00,79.61,79.63,79.52,79.54,896880.0,77.3916,77.411,77.3041,77.3235,896880.0
2020-05-12 14:05:00,79.54,79.6,79.48,79.54,815788.0,77.3235,77.3818,77.2652,77.3235,815788.0
2020-05-12 14:10:00,79.54,79.56,79.38,79.38,889248.0,77.3235,77.343,77.168,77.168,889248.0
2020-05-12 14:15:00,79.39,79.39,79.23,79.3,1238924.0,77.1777,77.1777,77.0222,77.0902,1238924.0
2020-05-12 14:20:00,79.3,79.38,79.29,79.37,1102416.0,77.0902,77.168,77.0805,77.1583,1102416.0
2020-05-12 14:25:00,79.37,79.44,79.35,79.39,640656.0,77.1583,77.2263,77.1388,77.1777,640656.0
2020-05-12 14:30:00,79.38,79.39,79.23,79.33,962892.0,77.168,77.1777,77.0222,77.1194,962892.0
2020-05-12 14:35:00,79.33,79.41,79.27,79.36,905868.0,77.1194,77.1971,77.061,77.1485,905868.0
2020-05-12 14:40:00,79.35,79.38,79.07,79.18,1555428.0,77.1388,77.168,76.8666,76.9735,1555428.0
2020-05-12 14:45:00,79.19,79.29,79.13,79.21,979900.0,76.9833,77.0805,76.9249,77.0027,979900.0
2020-05-12 14:50:00,79.21,79.33,79.17,79.3,958516.0,77.0027,77.1194,76.9638,77.0902,958516.0
2020-05-12 14:55:00,79.3,79.38,79.27,79.32,975844.0,77.0902,77.168,77.061,77.1096,975844.0
2020-05-12 15:00:00,79.31,79.38,79.24,79.27,857652.0,77.0999,77.168,77.0319,77.061,857652.0
2020-05-12 15:05:00,79.27,79.32,79.21,79.22,744600.0,77.061,77.1096,77.0027,77.0124,744600.0
2020-05-12 15:10:00,79.22,79.22,78.94,78.99,1564740.0,77.0124,77.0124,76.7402,76.7888,1564740.0
2020-05-12 15:15:00,78.99,79.13,78.9,78.93,1476856.0,76.7888,76.9249,76.7014,76.7305,1476856.0
2020-05-12 15:20:00,78.92,79.0,78.76,78.77,1309368.0,76.7208,76.7986,76.5653,76.575,1309368.0
2020-05-12 15:25:00,78.77,78.96,78.76,78.86,1675288.0,76.575,76.7597,76.5653,76.6625,1675288.0
2020-05-12 15:30:00,78.87,78.95,78.69,78.77,1810936.0,76.6722,76.75,76.4972,76.575,1810936.0
2020-05-12 15:35:00,78.78,78.79,78.64,78.73,1546924.0,76.5847,76.5944,76.4486,76.5361,1546924.0
2020-05-12 15:40:00,78.72,78.73,78.13,78.2,3569360.0,76.5264,76.5361,75.9528,76.0209,3569360.0
2020-05-12 15:45:00,78.2,78.38,78.09,78.19,3233752.0,76.0209,76.1958,75.9139,76.0111,3233752.0
2020-05-12 15:50:00,78.19,78.19,77.73,77.77,5530680.0,76.0111,76.0111,75.564,75.6028,5530680.0
2020-05-12 15:55:00,77.77,78.11,77.77,77.83,6432736.0,75.6028,75.9334,75.6028,75.6612,6432736.0
2020-05-13 09:30:00,78.03,78.37,77.83,77.83,5560132.0,75.8556,76.1861,75.6612,75.6612,5560132.0
2020-05-13 09:35:00,77.86,78.0,77.53,77.99,4297508.0,75.6903,75.8264,75.3695,75.8167,4297508.0
2020-05-13 09:40:00,77.99,78.19,77.85,78.05,3308684.0,75.8167,76.0111,75.6806,75.875,3308684.0
2020-05-13 09:45:00,78.04,78.29,77.94,78.24,2955112.0,75.8653,76.1083,75.7681,76.0597,2955112.0
2020-05-13 09:50:00,78.24,78.29,78.08,78.26,2508136.0,76.0597,76.1083,75.9042,76.0792,2508136.0
2020-05-13 09:55:00,78.26,78.35,78.03,78.31,2412192.0,76.0792,76.1667,75.8556,76.1278,2412192.0
2020-05-13 10:00:00,78.3,78.69,78.27,78.64,2787212.0,76.1181,76.4972,76.0889,76.4486,2787212.0
2020-05-13 10:05:00,78.65,78.73,78.58,78.58,1914884.0,76.4583,76.5361,76.3903,76.3903,1914884.0
2020-05-13 10:10:00,78.59,78.72,78.5,78.61,2034336.0,76.4,76.5264,76.3125,76.4194,2034336.0
2020-05-13 10:15:00,78.61,78.7,78.59,78.59,1670012.0,76.4194,76.5069,76.4,76.4,1670012.0
2020-05-13 10:20:00,78.59,78.78,78.53,78.58,2600700.0,76.4,76.5847,76.3417,76.3903,2600700.0
2020-05-13 10:25:00,78.59,78.83,78.47,78.78,2668920.0,76.4,76.6333,76.2833,76.5847,2668920.0
2020-05-13 10:30:00,78.79,78.96,78.7,78.96,2691144.0,76.5944,76.7597,76.5069,76.7597,2691144.0
2020-05-13 10:35:00,78.96,78.99,78.8,78.85,1925612.0,76.7597,76.7888,76.6041,76.6527,1925612.0
2020-05-13 10:40:00,78.86,78.96,78.78,78.79,1459728.0,76.6625,76.7597,76.5847,76.5944,1459728.0
2020-05-13 10:45:00,78.79,78.79,78.6,78.66,1362788.0,76.5944,76.5944,76.4097,76.468,1362788.0
2020-05-13 10:50:00,78.66,78.73,78.52,78.54,1697316.0,76.468,76.5361,76.3319,76.3514,1697316.0
2020-05-13 10:55:00,78.54,78.54,78.15,78.22,2273484.0,76.3514,76.3514,75.9723,76.0403,2273484.0
2020-05-13 11:00:00,78.22,78.38,78.14,78.32,1828308.0,76.0403,76.1958,75.9625,76.1375,1828308.0
2020-05-13 11:05:00,78.32,78.42,78.15,78.21,2099608.0,76.1375,76.2347,75.9723,76.0306,2099608.0
2020-05-13 11:10:00,78.22,78.43,78.22,78.4,1161148.0,76.0403,76.2444,76.0403,76.2153,1161148.0
2020-05-13 11:15:00,78.39,78.6,78.26,78.27,2040064.0,76.2056,76.4097,76.0792,76.0889,2040064.0
2020-05-13 11:20:00,78.27,78.32,77.95,78.0,2536332.0,76.0889,76.1375,75.7778,75.8264,2536332.0
2020-05-13 11:25:00,78.0,78.01,77.77,77.99,1975012.0,75.8264,75.8362,75.6028,75.8167,1975012.0
2020-05-13 11:30:00,77.99,78.13,77.9,78.03,1657496.0,75.8167,75.9528,75.7292,75.8556,1657496.0
2020-05-13 11:35:00,78.03,78.05,77.76,77.98,1886448.0,75.8556,75.875,75.5931,75.807,1886448.0
2020-05-13 11:40:00,77.96,78.02,77.72,77.81,2090848.0,75.7875,75.8459,75.5542,75.6417,2090848.0
2020-05-13 11:45:00,77.81,77.82,77.38,77.47,2781756.0,75.6417,75.6514,75.2237,75.3112,2781756.0
2020-05-13 11:50:00,77.47,77.64,77.35,77.43,2324852.0,75.3112,75.4765,75.1945,75.2723,2324852.0
2020-05-13 11:55:00,77.42,77.47,77.2,77.32,2449440.0,75.2626,75.3112,75.0487,75.1654,2449440.0
2020-05-13 12:00:00,77.32,77.33,76.78,76.78,3016996.0,75.1654,75.1751,74.6404,74.6404,3016996.0
2020-05-13 12:05:00,76.78,76.91,76.38,76.38,3480924.0,74.6404,74.7668,74.2516,74.2516,3480924.0
2020-05-13 12:10:00,76.38,76.65,76.3,76.3,2957968.0,74.2516,74.5141,74.1738,74.1738,2957968.0
2020-05-13 12:15:00,76.3,76.32,75.8,76.11,4521744.0,74.1738,74.1932,73.6877,73.9891,4521744.0
2020-05-13 12:20:00,76.11,76.47,76.11,76.31,3076708.0,73.9891,74.3391,73.9891,74.1835,3076708.0
2020-05-13 12:25:00,76.31,76.7,76.17,76.61,2568292.0,74.1835,74.5627,74.0474,74.4752,2568292.0
2020-05-13 12:30:00,76.62,76.73,76.36,76.72,2016060.0,74.4849,74.5918,74.2321,74.5821,2016060.0
2020-05-13 12:35:00,76.72,76.79,76.53,76.78,1693360.0,74.5821,74.6501,74.3974,74.6404,1693360.0
2020-05-13 12:40:00,76.77,76.85,76.62,76.72,1769680.0,74.6307,74.7085,74.4849,74.5821,1769680.0
2020-05-13 12:45:00,76.74,76.97,76.74,76.93,1864248.0,74.6015,74.8251,74.6015,74.7862,1864248.0
2020-05-13 12:50:00,76.93,77.04,76.79,76.85,1747128.0,74.7862,74.8932,74.6501,74.7085,1747128.0
2020-05-13 12:55:00,76.84,76.9,76.7,76.81,1219576.0,74.6988,74.7571,74.5627,74.6696,1219576.0
2020-05-13 13:00:00,76.8,76.85,76.35,76.36,1622552.0,74.6599,74.7085,74.2224,74.2321,1622552.0
2020-05-13 13:05:00,76.36,76.44,76.14,76.28,1743412.0,74.2321,74.3099,74.0183,74.1544,1743412.0
2020-05-13 13:10:00,76.27,76.59,76.27,76.56,1770848.0,74.1446,74.4557,74.1446,74.4266,1770848.0
2020-05-13 13:15:00,76.56,76.7,76.42,76.59,1312192.0,74.4266,74.5627,74.2905,74.4557,1312192.0
2020-05-13 13:20:00,76.61,76.64,76.3,76.33,986140.0,74.4752,74.5043,74.1738,74.203,986140.0
2020-05-13 13:25:00,76.34,76.41,76.25,76.38,1337200.0,74.2127,74.2807,74.1252,74.2516,1337200.0
2020-05-13 13:30:00,76.37,76.39,76.24,76.32,870324.0,74.2419,74.2613,74.1155,74.1932,870324.0
2020-05-13 13:35:00,76.32,76.47,76.26,76.47,1243000.0,74.1932,74.3391,74.1349,74.3391,1243000.0
2020-05-13 13:40:00,76.47,76.53,76.3,76.38,1095888.0,74.3391,74.3974,74.1738,74.2516,1095888.0
2020-05-13 13:45:00,76.4,76.5,76.34,76.42,939676.0,74.271,74.3682,74.2127,74.2905,939676.0
2020-05-13 13:50:00,76.42,76.44,76.14,76.16,1107396.0,74.2905,74.3099,74.0183,74.0377,1107396.0
2020-05-13 13:55:00,76.15,76.24,76.13,76.18,769252.0,74.028,74.1155,74.0085,74.0571,769252.0
2020-05-13 14:00:00,76.18,76.22,75.96,75.97,1164456.0,74.0571,74.096,73.8433,73.853,1164456.0
2020-05-13 14:05:00,75.98,76.28,75.98,76.25,1165412.0,73.8627,74.1544,73.8627,74.1252,1165412.0
2020-05-13 14:10:00,76.25,76.52,76.15,76.43,1524228.0,74.1252,74.3877,74.028,74.3002,1524228.0
2020-05-13 14:15:00,76.44,76.73,76.41,76.55,1461036.0,74.3099,74.5918,74.2807,74.4168,1461036.0
2020-05-13 14:20:00,76.55,76.7,76.45,76.51,943304.0,74.4168,74.5627,74.3196,74.378,943304.0
2020-05-13 14:25:00,76.51,76.62,76.41,76.42,879704.0,74.378,74.4849,74.2807,74.2905,879704.0
2020-05-13 14:30:00,76.42,76.47,76.27,76.28,864404.0,74.2905,74.3391,74.1446,74.1544,864404.0
2020-05-13 14:35:00,76.27,76.43,76.22,76.32,959436.0,74.1446,74.3002,74.096,74.1932,959436.0
2020-05-13 14:40:00,76.31,76.36,76.1,76.11,1052140.0,74.1835,74.2321,73.9794,73.9891,1052140.0
2020-05-13 14:45:00,76.11,76.31,76.05,76.17,1699964.0,73.9891,74.1835,73.9308,74.0474,1699964.0
2020-05-13 14:50:00,76.17,76.24,76.01,76.05,1319508.0,74.0474,74.1155,73.8919,73.9308,1319508.0
2020-05-13 14:55:00,76.05,76.18,75.93,75.94,1370676.0,73.9308,74.0571,73.8141,73.8238,1370676.0
2020-05-13 15:00:00,75.94,76.5,75.93,76.46,2992284.0,73.8238,74.3682,73.8141,74.3293,2992284.0
2020-05-13 15:05:00,76.46,76.46,76.1,76.19,1841588.0,74.3293,74.3293,73.9794,74.0669,1841588.0
2020-05-13 15:10:00,76.2,76.38,76.08,76.17,1103612.0,74.0766,74.2516,73.9599,74.0474,1103612.0
2020-05-13 15:15:00,76.16,76.28,76.06,76.28,1086980.0,74.0377,74.1544,73.9405,74.1544,1086980.0
2020-05-13 15:20:00,76.27,76.4,75.92,75.93,1730784.0,74.1446,74.271,73.8044,73.8141,1730784.0
2020-05-13 15:25:00,75.93,76.27,75.82,76.19,2039040.0,73.8141,74.1446,73.7072,74.0669,2039040.0
2020-05-13 15:30:00,76.18,76.39,76.05,76.32,1463496.0,74.0571,74.2613,73.9308,74.1932,1463496.0
2020-05-13 15:35:00,76.31,76.48,76.15,76.23,1623932.0,74.1835,74.3488,74.028,74.1058,1623932.0
2020-05-13 15:40:00,76.23,76.47,76.23,76.42,2009752.0,74.1058,74.3391,74.1058,74.2905,2009752.0
2020-05-13 15:45:00,76.42,76.7,76.31,76.59,2466532.0,74.2905,74.5627,74.1835,74.4557,2466532.0
2020-05-13 15:50:00,76.58,76.92,76.58,76.87,3633216.0,74.446,74.7765,74.446,74.7279,3633216.0
2020-05-13 15:55:00,76.88,77.1,76.79,76.92,4836380.0,74.7376,74.9515,74.6501,74.7765,4836380.0
2020-05-14 09:30:00,76.17,76.76,76.08,76.38,5870944.0,74.0474,74.621,73.9599,74.2516,5870944.0
2020-05-14 09:35:00,76.38,76.62,76.19,76.21,2280212.0,74.2516,74.4849,74.0669,74.0863,2280212.0
2020-05-14 09:40:00,76.21,76.24,75.92,76.03,1989184.0,74.0863,74.1155,73.8044,73.9113,1989184.0
2020-05-14 09:45:00,76.03,76.27,75.8,75.81,2137512.0,73.9113,74.1446,73.6877,73.6975,2137512.0
2020-05-14 09:50:00,75.82,75.97,75.38,75.41,2804252.0,73.7072,73.853,73.2794,73.3086,2804252.0
2020-05-14 09:55:00,75.41,75.79,75.39,75.65,2342956.0,73.3086,73.678,73.2892,73.5419,2342956.0
2020-05-14 10:00:00,75.66,75.85,75.53,75.81,2799504.0,73.5516,73.7363,73.4253,73.6975,2799504.0
2020-05-14 10:05:00,75.81,75.97,75.81,75.92,1883384.0,73.6975,73.853,73.6975,73.8044,1883384.0
2020-05-14 10:10:00,75.92,76.14,75.84,75.84,2461480.0,73.8044,74.0183,73.7266,73.7266,2461480.0
2020-05-14 10:15:00,75.84,75.95,75.6,75.73,1617088.0,73.7266,73.8336,73.4933,73.6197,1617088.0
2020-05-14 10:20:00,75.73,75.83,75.59,75.69,1573736.0,73.6197,73.7169,73.4836,73.5808,1573736.0
2020-05-14 10:25:00,75.69,75.88,75.42,75.45,1808748.0,73.5808,73.7655,73.3183,73.3475,1808748.0
2020-05-14 10:30:00,75.46,75.7,75.39,75.7,2031708.0,73.3572,73.5905,73.2892,73.5905,2031708.0
2020-05-14 10:35:00,75.69,75.96,75.62,75.93,1526432.0,73.5808,73.8433,73.5128,73.8141,1526432.0
2020-05-14 10:40:00,75.94,75.94,75.53,75.62,1843728.0,73.8238,73.8238,73.4253,73.5128,1843728.0
2020-05-14 10:45:00,75.62,75.94,75.46,75.94,1924792.0,73.5128,73.8238,73.3572,73.8238,1924792.0
2020-05-14 10:50:00,75.93,76.11,75.75,76.09,2121676.0,73.8141,73.9891,73.6391,73.9697,2121676.0
2020-05-14 10:55:00,76.08,76.08,75.88,75.91,1373288.0,73.9599,73.9599,73.7655,73.7947,1373288.0
2020-05-14 11:00:00,75.92,76.18,75.86,76.09,1737144.0,73.8044,74.0571,73.7461,73.9697,1737144.0
2020-05-14 11:05:00,76.1,76.28,76.05,76.19,1780996.0,73.9794,74.1544,73.9308,74.0669,1780996.0
2020-05-14 11:10:00,76.2,76.48,76.2,76.41,1780800.0,74.0766,74.3488,74.0766,74.2807,1780800.0
2020-05-14 11:15:00,76.41,76.67,76.41,76.46,2518500.0,74.2807,74.5335,74.2807,74.3293,2518500.0
2020-05-14 11:20:00,76.46,76.46,76.08,76.15,1524144.0,74.3293,74.3293,73.9599,74.028,1524144.0
2020-05-14 11:25:00,76.17,76.24,76.01,76.1,1237556.0,74.0474,74.1155,73.8919,73.9794,1237556.0
2020-05-14 11:30:00,76.11,76.36,76.06,76.32,1299512.0,73.9891,74.2321,73.9405,74.1932,1299512.0
2020-05-14 11:35:00,76.32,76.52,76.22,76.24,1463004.0,74.1932,74.3877,74.096,74.1155,1463004.0
2020-05-14 11:40:00,76.23,76.33,76.11,76.31,1259708.0,74.1058,74.203,73.9891,74.1835,1259708.0
2020-05-14 11:45:00,76.31,76.33,76.07,76.08,1051076.0,74.1835,74.203,73.9502,73.9599,1051076.0
2020-05-14 11:50:00,76.08,76.31,76.02,76.27,1212020.0,73.9599,74.1835,73.9016,74.1446,1212020.0
2020-05-14 11:55:00,76.27,76.27,75.98,76.06,1082984.0,74.1446,74.1446,73.8627,73.9405,1082984.0
2020-05-14 12:00:00,76.07,76.14,75.88,76.0,1027024.0,73.9502,74.0183,73.7655,73.8822,1027024.0
2020-05-14 12:05:00,76.0,76.02,75.74,75.79,1255036.0,73.8822,73.9016,73.6294,73.678,1255036.0
2020-05-14 12:10:00,75.79,76.01,75.77,75.9,1001404.0,73.678,73.8919,73.6586,73.785,1001404.0
2020-05-14 12:15:00,75.9,76.01,75.82,75.93,1048360.0,73.785,73.8919,73.7072,73.8141,1048360.0
2020-05-14 12:20:00,75.92,76.27,75.92,76.21,1337264.0,73.8044,74.1446,73.8044,74.0863,1337264.0
2020-05-14 12:25:00,76.22,76.23,76.03,76.06,1165632.0,74.096,74.1058,73.9113,73.9405,1165632.0
2020-05-14 12:30:00,76.06,76.21,76.01,76.2,936484.0,73.9405,74.0863,73.8919,74.0766,936484.0
2020-05-14 12:35:00,76.2,76.27,76.11,76.14,947936.0,74.0766,74.1446,73.9891,74.0183,947936.0
2020-05-14 12:40:00,76.14,76.23,76.09,76.1,651932.0,74.0183,74.1058,73.9697,73.9794,651932.0
2020-05-14 12:45:00,76.1,76.15,76.04,76.09,653516.0,73.9794,74.028,73.921,73.9697,653516.0
2020-05-14 12:50:00,76.09,76.43,76.05,76.43,1250260.0,73.9697,74.3002,73.9308,74.3002,1250260.0
2020-05-14 12:55:00,76.43,76.59,76.42,76.52,1816760.0,74.3002,74.4557,74.2905,74.3877,1816760.0
2020-05-14 13:00:00,76.52,76.66,76.39,76.39,1567116.0,74.3877,74.5238,74.2613,74.2613,1567116.0
2020-05-14 13:05:00,76.39,76.5,76.39,76.42,784460.0,74.2613,74.3682,74.2613,74.2905,784460.0
2020-05-14 13:10:00,76.42,76.55,76.42,76.48,838436.0,74.2905,74.4168,74.2905,74.3488,838436.0
2020-05-14 13:15:00,76.49,76.56,76.47,76.56,874008.0,74.3585,74.4266,74.3391,74.4266,874008.0
2020-05-14 13:20:00,76.56,76.62,76.52,76.54,907836.0,74.4266,74.4849,74.3877,74.4071,907836.0
2020-05-14 13:25:00,76.55,76.74,76.54,76.73,1343296.0,74.4168,74.6015,74.4071,74.5918,1343296.0
2020-05-14 13:30:00,76.73,76.88,76.72,76.74,1929624.0,74.5918,74.7376,74.5821,74.6015,1929624.0
2020-05-14 13:35:00,76.74,76.85,76.6,76.76,1543884.0,74.6015,74.7085,74.4654,74.621,1543884.0
2020-05-14 13:40:00,76.77,76.8,76.48,76.51,1263240.0,74.6307,74.6599,74.3488,74.378,1263240.0
2020-05-14 13:45:00,76.51,76.69,76.45,76.66,1375580.0,74.378,74.5529,74.3196,74.5238,1375580.0
2020-05-14 13:50:00,76.67,76.7,76.55,76.58,1018756.0,74.5335,74.5627,74.4168,74.446,1018756.0
2020-05-14 13:55:00,76.59,76.67,76.48,76.53,817728.0,74.4557,74.5335,74.3488,74.3974,817728.0
2020-05-14 14:00:00,76.52,76.54,76.26,76.37,1149708.0,74.3877,74.4071,74.1349,74.2419,1149708.0
2020-05-14 14:05:00,76.37,76.42,76.25,76.4,928308.0,74.2419,74.2905,74.1252,74.271,928308.0
2020-05-14 14:10:00,76.41,76.5,76.38,76.5,895988.0,74.2807,74.3682,74.2516,74.3682,895988.0
2020-05-14 14:15:00,76.5,76.56,76.33,76.49,1125208.0,74.3682,74.4266,74.203,74.3585,1125208.0
2020-05-14 14:20:00,76.48,76.61,76.47,76.58,867484.0,74.3488,74.4752,74.3391,74.446,867484.0
2020-05-14 14:25:00,76.59,76.63,76.54,76.63,815160.0,74.4557,74.4946,74.4071,74.4946,815160.0
2020-05-14 14:30:00,76.63,76.66,76.44,76.44,1027412.0,74.4946,74.5238,74.3099,74.3099,1027412.0
2020-05-14 14:35:00,76.44,76.47,76.32,76.33,902612.0,74.3099,74.3391,74.1932,74.203,902612.0
2020-05-14 14:40:00,76.33,76.44,76.19,76.26,1420776.0,74.203,74.3099,74.0669,74.1349,1420776.0
2020-05-14 14:45:00,76.27,76.34,76.17,76.28,1181668.0,74.1446,74.2127,74.0474,74.1544,1181668.0
2020-05-14 14:50:00,76.28,76.48,76.2,76.45,1162424.0,74.1544,74.3488,74.0766,74.3196,1162424.0
2020-05-14 14:55:00,76.47,76.59,76.44,76.49,1300032.0,74.3391,74.4557,74.3099,74.3585,1300032.0
2020-05-14 15:00:00,76.49,76.68,76.45,76.66,1384076.0,74.3585,74.5432,74.3196,74.5238,1384076.0
2020-05-14 15:05:00,76.66,76.8,76.6,76.78,1423272.0,74.5238,74.6599,74.4654,74.6404,1423272.0
2020-05-14 15:10:00,76.78,76.79,76.6,76.69,1578212.0,74.6404,74.6501,74.4654,74.5529,1578212.0
2020-05-14 15:15:00,76.69,76.8,76.65,76.71,1004460.0,74.5529,74.6599,74.5141,74.5724,1004460.0
2020-05-14 15:20:00,76.72,76.95,76.69,76.92,1780532.0,74.5821,74.8057,74.5529,74.7765,1780532.0
2020-05-14 15:25:00,76.92,77.09,76.83,76.96,2816584.0,74.7765,74.9418,74.689,74.8154,2816584.0
2020-05-14 15:30:00,76.96,77.08,76.88,76.94,1560928.0,74.8154,74.9321,74.7376,74.796,1560928.0
2020-05-14 15:35:00,76.94,76.94,76.73,76.75,1713856.0,74.796,74.796,74.5918,74.6113,1713856.0
2020-05-14 15:40:00,76.75,76.95,76.7,76.93,1640360.0,74.6113,74.8057,74.5627,74.7862,1640360.0
2020-05-14 15:45:00,76.94,77.09,76.94,77.06,1964668.0,74.796,74.9418,74.796,74.9126,1964668.0
2020-05-14 15:50:00,77.06,77.38,77.06,77.26,3438472.0,74.9126,75.2237,74.9126,75.1071,3438472.0
2020-05-14 15:55:00,77.26,77.45,77.12,77.38,4466368.0,75.1071,75.2918,74.971,75.2237,4466368.0
2020-05-15 09:30:00,75.09,76.03,75.05,75.75,9699140.0,72.9975,73.9113,72.9586,73.6391,9699140.0
2020-05-15 09:35:00,75.75,75.84,75.45,75.66,4630328.0,73.6391,73.7266,73.3475,73.5516,4630328.0
2020-05-15 09:40:00,75.65,75.92,75.49,75.86,3321300.0,73.5419,73.8044,73.3864,73.7461,3321300.0
2020-05-15 09:45:00,75.86,75.9,75.36,75.61,3252672.0,73.7461,73.785,73.26,73.503,3252672.0
2020-05-15 09:50:00,75.63,76.11,75.62,76.01,3469688.0,73.5225,73.9891,73.5128,73.8919,3469688.0
2020-05-15 09:55:00,76.01,76.03,75.89,76.0,1853132.0,73.8919,73.9113,73.7752,73.8822,1853132.0
2020-05-15 10:00:00,76.01,76.13,75.91,75.97,2312884.0,73.8919,74.0085,73.7947,73.853,2312884.0
2020-05-15 10:05:00,75.99,76.32,75.98,76.31,2833052.0,73.8724,74.1932,73.8627,74.1835,2833052.0
2020-05-15 10:10:00,76.3,76.53,76.26,76.44,2508388.0,74.1738,74.3974,74.1349,74.3099,2508388.0
2020-05-15 10:15:00,76.44,76.5,76.07,76.1,2186844.0,74.3099,74.3682,73.9502,73.9794,2186844.0
2020-05-15 10:20:00,76.11,76.25,76.09,76.11,1661448.0,73.9891,74.1252,73.9697,73.9891,1661448.0
2020-05-15 10:25:00,76.11,76.33,76.09,76.23,1290364.0,73.9891,74.203,73.9697,74.1058,1290364.0
2020-05-15 10:30:00,76.23,76.47,76.13,76.22,1712828.0,74.1058,74.3391,74.0085,74.096,1712828.0
2020-05-15 10:35:00,76.21,76.45,76.11,76.31,1661144.0,74.0863,74.3196,73.9891,74.1835,1661144.0
2020-05-15 10:40:00,76.31,76.4,76.18,76.28,1124868.0,74.1835,74.271,74.0571,74.1544,1124868.0
2020-05-15 10:45:00,76.28,76.42,76.19,76.3,1289108.0,74.1544,74.2905,74.0669,74.1738,1289108.0
2020-05-15 10:50:00,76.3,76.33,76.02,76.07,1485432.0,74.1738,74.203,73.9016,73.9502,1485432.0
2020-05-15 10:55:00,76.07,76.1,75.96,76.03,1682504.0,73.9502,73.9794,73.8433,73.9113,1682504.0
2020-05-15 11:00:00,76.02,76.02,75.57,75.72,2936308.0,73.9016,73.9016,73.4641,73.61,2936308.0
2020-05-15 11:05:00,75.72,75.85,75.61,75.82,1632248.0,73.61,73.7363,73.503,73.7072,1632248.0
2020-05-15 11:10:00,75.82,75.86,75.72,75.8,915568.0,73.7072,73.7461,73.61,73.6877,915568.0
2020-05-15 11:15:00,75.79,75.8,75.66,75.76,1051540.0,73.678,73.6877,73.5516,73.6489,1051540.0
2020-05-15 11:20:00,75.76,75.89,75.68,75.86,1268728.0,73.6489,73.7752,73.5711,73.7461,1268728.0
2020-05-15 11:25:00,75.86,75.91,75.76,75.8,778600.0,73.7461,73.7947,73.6489,73.6877,778600.0
2020-05-15 11:30:00,75.79,75.85,75.69,75.82,934048.0,73.678,73.7363,73.5808,73.7072,934048.0
2020-05-15 11:35:00,75.83,75.86,75.69,75.71,761184.0,73.7169,73.7461,73.5808,73.6002,761184.0
2020-05-15 11:40:00,75.73,75.79,75.61,75.74,1145484.0,73.6197,73.678,73.503,73.6294,1145484.0
2020-05-15 11:45:00,75.73,75.79,75.64,75.67,688364.0,73.6197,73.678,73.5322,73.5614,688364.0
2020-05-15 11:50:00,75.67,75.76,75.61,75.66,790776.0,73.5614,73.6489,73.503,73.5516,790776.0
2020-05-15 11:55:00,75.67,75.81,75.66,75.77,930700.0,73.5614,73.6975,73.5516,73.6586,930700.0
2020-05-15 12:00:00,75.77,76.0,75.72,75.99,1334328.0,73.6586,73.8822,73.61,73.8724,1334328.0
2020-05-15 12:05:00,75.99,76.07,75.97,76.05,1259680.0,73.8724,73.9502,73.853,73.9308,1259680.0
2020-05-15 12:10:00,76.05,76.14,76.01,76.11,1169768.0,73.9308,74.0183,73.8919,73.9891,1169768.0
2020-05-15 12:15:00,76.12,76.14,75.99,76.09,1157532.0,73.9988,74.0183,73.8724,73.9697,1157532.0
2020-05-15 12:20:00,76.1,76.25,76.1,76.19,1503540.0,73.9794,74.1252,73.9794,74.0669,1503540.0
2020-05-15 12:25:00,76.2,76.2,76.13,76.17,1597592.0,74.0766,74.0766,74.0085,74.0474,1597592.0
2020-05-15 12:30:00,76.17,76.24,76.03,76.24,1107400.0,74.0474,74.1155,73.9113,74.1155,1107400.0
2020-05-15 12:35:00,76.24,76.25,76.14,76.19,676132.0,74.1155,74.1252,74.0183,74.0669,676132.0
2020-05-15 12:40:00,76.2,76.34,76.15,76.16,1688332.0,74.0766,74.2127,74.028,74.0377,1688332.0
2020-05-15 12:45:00,76.16,76.19,75.97,76.1,1324388.0,74.0377,74.0669,73.853,73.9794,1324388.0
2020-05-15 12:50:00,76.1,76.21,76.07,76.19,910904.0,73.9794,74.0863,73.9502,74.0669,910904.0
2020-05-15 12:55:00,76.2,76.24,76.06,76.24,1094412.0,74.0766,74.1155,73.9405,74.1155,1094412.0
2020-05-15 13:00:00,76.23,76.39,76.22,76.36,1478744.0,74.1058,74.2613,74.096,74.2321,1478744.0
2020-05-15 13:05:00,76.37,76.37,76.26,76.33,1117936.0,74.2419,74.2419,74.1349,74.203,1117936.0
2020-05-15 13:10:00,76.33,76.53,76.33,76.5,1623832.0,74.203,74.3974,74.203,74.3682,1623832.0
2020-05-15 13:15:00,76.5,76.5,76.36,76.39,1341512.0,74.3682,74.3682,74.2321,74.2613,1341512.0
2020-05-15 13:20:00,76.38,76.47,76.38,76.42,713348.0,74.2516,74.3391,74.2516,74.2905,713348.0
2020-05-15 13:25:00,76.42,76.46,76.31,76.41,913404.0,74.2905,74.3293,74.1835,74.2807,913404.0
2020-05-15 13:30:00,76.4,76.41,76.22,76.33,1086208.0,74.271,74.2807,74.096,74.203,1086208.0
2020-05-15 13:35:00,76.33,76.46,76.23,76.32,1300060.0,74.203,74.3293,74.1058,74.1932,1300060.0
2020-05-15 13:40:00,76.33,76.37,76.26,76.31,628628.0,74.203,74.2419,74.1349,74.1835,628628.0
2020-05-15 13:45:00,76.31,76.35,76.16,76.23,744084.0,74.1835,74.2224,74.0377,74.1058,744084.0
2020-05-15 13:50:00,76.23,76.38,76.17,76.33,877720.0,74.1058,74.2516,74.0474,74.203,877720.0
2020-05-15 13:55:00,76.33,76.43,76.32,76.38,782600.0,74.203,74.3002,74.1932,74.2516,782600.0
2020-05-15 14:00:00,76.37,76.6,76.35,76.56,1701140.0,74.2419,74.4654,74.2224,74.4266,1701140.0
2020-05-15 14:05:00,76.56,76.63,76.52,76.59,1162816.0,74.4266,74.4946,74.3877,74.4557,1162816.0
2020-05-15 14:10:00,76.59,76.6,76.45,76.5,891252.0,74.4557,74.4654,74.3196,74.3682,891252.0
2020-05-15 14:15:00,76.51,76.63,76.5,76.6,802076.0,74.378,74.4946,74.3682,74.4654,802076.0
2020-05-15 14:20:00,76.61,76.75,76.61,76.75,1497704.0,74.4752,74.6113,74.4752,74.6113,1497704.0
2020-05-15 14:25:00,76.75,76.86,76.74,76.8,1744076.0,74.6113,74.7182,74.6015,74.6599,1744076.0
2020-05-15 14:30:00,76.8,76.84,76.57,76.61,1474640.0,74.6599,74.6988,74.4363,74.4752,1474640.0
2020-05-15 14:35:00,76.61,76.64,76.37,76.45,1352476.0,74.4752,74.5043,74.2419,74.3196,1352476.0
2020-05-15 14:40:00,76.45,76.5,76.38,76.42,1209072.0,74.3196,74.3682,74.2516,74.2905,1209072.0
2020-05-15 14:45:00,76.42,76.62,76.38,76.57,1167356.0,74.2905,74.4849,74.2516,74.4363,1167356.0
2020-05-15 14:50:00,76.58,76.69,76.56,76.63,1095612.0,74.446,74.5529,74.4266,74.4946,1095612.0
2020-05-15 14:55:00,76.63,76.65,76.47,76.52,969160.0,74.4946,74.5141,74.3391,74.3877,969160.0
2020-05-15 15:00:00,76.53,76.73,76.42,76.69,1546968.0,74.3974,74.5918,74.2905,74.5529,1546968.0
2020-05-15 15:05:00,76.69,76.79,76.63,76.73,1473296.0,74.5529,74.6501,74.4946,74.5918,1473296.0
2020-05-15 15:10:00,76.73,76.73,76.59,76.64,1273796.0,74.5918,74.5918,74.4557,74.5043,1273796.0
2020-05-15 15:15:00,76.65,76.69,76.46,76.64,1484380.0,74.5141,74.5529,74.3293,74.5043,1484380.0
2020-05-15 15:20:00,76.64,76.74,76.6,76.63,1210868.0,74.5043,74.6015,74.4654,74.4946,1210868.0
2020-05-15 15:25:00,76.62,76.75,76.62,76.71,1408200.0,74.4849,74.6113,74.4849,74.5724,1408200.0
2020-05-15 15:30:00,76.71,76.92,76.7,76.88,2226288.0,74.5724,74.7765,74.5627,74.7376,2226288.0
2020-05-15 15:35:00,76.88,76.94,76.62,76.67,2025908.0,74.7376,74.796,74.4849,74.5335,2025908.0
2020-05-15 15:40:00,76.68,76.81,76.56,76.81,2063644.0,74.5432,74.6696,74.4266,74.6696,2063644.0
2020-05-15 15:45:00,76.81,76.98,76.75,76.94,2055136.0,74.6696,74.8349,74.6113,74.796,2055136.0
2020-05-15 15:50:00,76.93,76.97,76.81,76.89,2011600.0,74.7862,74.8251,74.6696,74.7474,2011600.0
2020-05-15 15:55:00,76.89,76.98,76.84,76.94,2778472.0,74.7474,74.8349,74.6988,74.796,2778472.0
2020-05-18 09:30:00,78.29,78.32,77.72,77.76,5912180.0,76.1083,76.1375,75.5542,75.5931,5912180.0
2020-05-18 09:35:00,77.76,78.08,77.58,77.82,3356724.0,75.5931,75.9042,75.4181,75.6514,3356724.0
2020-05-18 09:40:00,77.81,78.11,77.74,77.94,2441356.0,75.6417,75.9334,75.5737,75.7681,2441356.0
2020-05-18 09:45:00,77.96,78.16,77.78,77.88,2080744.0,75.7875,75.982,75.6126,75.7098,2080744.0
2020-05-18 09:50:00,77.88,77.94,77.76,77.86,1889236.0,75.7098,75.7681,75.5931,75.6903,1889236.0
2020-05-18 09:55:00,77.86,78.11,77.81,78.1,1665408.0,75.6903,75.9334,75.6417,75.9236,1665408.0
2020-05-18 10:00:00,78.1,78.16,78.02,78.12,1613276.0,75.9236,75.982,75.8459,75.9431,1613276.0
2020-05-18 10:05:00,78.12,78.14,77.96,78.08,1285292.0,75.9431,75.9625,75.7875,75.9042,1285292.0
2020-05-18 10:10:00,78.08,78.11,77.85,78.01,1346468.0,75.9042,75.9334,75.6806,75.8362,1346468.0
2020-05-18 10:15:00,78.02,78.27,77.99,78.27,2038948.0,75.8459,76.0889,75.8167,76.0889,2038948.0
2020-05-18 10:20:00,78.27,78.45,78.22,78.34,2783728.0,76.0889,76.2639,76.0403,76.157,2783728.0
2020-05-18 10:25:00,78.35,78.38,78.13,78.15,1315028.0,76.1667,76.1958,75.9528,75.9723,1315028.0
2020-05-18 10:30:00,78.14,78.25,78.09,78.17,1195864.0,75.9625,76.0695,75.9139,75.9917,1195864.0
2020-05-18 10:35:00,78.17,78.25,78.02,78.23,1141784.0,75.9917,76.0695,75.8459,76.05,1141784.0
2020-05-18 10:40:00,78.23,78.35,78.2,78.31,1095676.0,76.05,76.1667,76.0209,76.1278,1095676.0
2020-05-18 10:45:00,78.31,78.35,78.18,78.32,977232.0,76.1278,76.1667,76.0014,76.1375,977232.0
2020-05-18 10:50:00,78.33,78.42,78.32,78.34,1256140.0,76.1472,76.2347,76.1375,76.157,1256140.0
2020-05-18 10:55:00,78.34,78.44,78.32,78.41,957800.0,76.157,76.2542,76.1375,76.225,957800.0
2020-05-18 11:00:00,78.41,78.49,78.36,78.49,1241700.0,76.225,76.3028,76.1764,76.3028,1241700.0
2020-05-18 11:05:00,78.48,78.51,78.42,78.43,1328284.0,76.2931,76.3222,76.2347,76.2444,1328284.0
2020-05-18 11:10:00,78.43,78.45,78.29,78.36,1182820.0,76.2444,76.2639,76.1083,76.1764,1182820.0
2020-05-18 11:15:00,78.35,78.47,78.35,78.46,894432.0,76.1667,76.2833,76.1667,76.2736,894432.0
2020-05-18 11:20:00,78.46,78.52,78.4,78.49,1068544.0,76.2736,76.3319,76.2153,76.3028,1068544.0
2020-05-18 11:25:00,78.49,78.54,78.38,78.4,1023556.0,76.3028,76.3514,76.1958,76.2153,1023556.0
2020-05-18 11:30:00,78.41,78.49,78.35,78.47,1125496.0,76.225,76.3028,76.1667,76.2833,1125496.0
2020-05-18 11:35:00,78.48,78.52,78.41,78.45,921768.0,76.2931,76.3319,76.225,76.2639,921768.0
2020-05-18 11:40:00,78.45,78.52,78.44,78.47,909176.0,76.2639,76.3319,76.2542,76.2833,909176.0
2020-05-18 11:45:00,78.47,78.5,78.39,78.48,673792.0,76.2833,76.3125,76.2056,76.2931,673792.0
2020-05-18 11:50:00,78.48,78.52,78.33,78.4,826336.0,76.2931,76.3319,76.1472,76.2153,826336.0
2020-05-18 11:55:00,78.4,78.51,78.4,78.5,693840.0,76.2153,76.3222,76.2153,76.3125,693840.0
2020-05-18 12:00:00,78.49,78.61,78.44,78.47,1236432.0,76.3028,76.4194,76.2542,76.2833,1236432.0
2020-05-18 12:05:00,78.47,78.56,78.44,78.5,1048468.0,76.2833,76.3708,76.2542,76.3125,1048468.0
2020-05-18 12:10:00,78.5,78.61,78.47,78.59,890588.0,76.3125,76.4194,76.2833,76.4,890588.0
2020-05-18 12:15:00,78.6,78.67,78.51,78.53,1307548.0,76.4097,76.4778,76.3222,76.3417,1307548.0
2020-05-18 12:20:00,78.53,78.64,78.53,78.63,843544.0,76.3417,76.4486,76.3417,76.4389,843544.0
2020-05-18 12:25:00,78.64,78.7,78.61,78.7,1037320.0,76.4486,76.5069,76.4194,76.5069,1037320.0
2020-05-18 12:30:00,78.7,78.71,78.63,78.65,688340.0,76.5069,76.5166,76.4389,76.4583,688340.0
2020-05-18 12:35:00,78.65,78.74,78.63,78.72,844676.0,76.4583,76.5458,76.4389,76.5264,844676.0
2020-05-18 12:40:00,78.73,78.74,78.53,78.58,1143304.0,76.5361,76.5458,76.3417,76.3903,1143304.0
2020-05-18 12:45:00,78.58,78.68,78.55,78.68,770560.0,76.3903,76.4875,76.3611,76.4875,770560.0
2020-05-18 12:50:00,78.68,78.72,78.66,78.68,811672.0,76.4875,76.5264,76.468,76.4875,811672.0
2020-05-18 12:55:00,78.68,78.75,78.67,78.72,810476.0,76.4875,76.5555,76.4778,76.5264,810476.0
2020-05-18 13:00:00,78.72,78.8,78.69,78.79,1755976.0,76.5264,76.6041,76.4972,76.5944,1755976.0
2020-05-18 13:05:00,78.78,78.86,78.76,78.84,1032272.0,76.5847,76.6625,76.5653,76.643,1032272.0
2020-05-18 13:10:00,78.84,78.87,78.8,78.87,694348.0,76.643,76.6722,76.6041,76.6722,694348.0
2020-05-18 13:15:00,78.87,78.98,78.83,78.96,1019456.0,76.6722,76.7791,76.6333,76.7597,1019456.0
2020-05-18 13:20:00,78.96,79.0,78.92,78.98,801612.0,76.7597,76.7986,76.7208,76.7791,801612.0
2020-05-18 13:25:00,78.98,79.05,78.95,79.05,1300856.0,76.7791,76.8472,76.75,76.8472,1300856.0
2020-05-18 13:30:00,79.04,79.05,78.93,78.93,966540.0,76.8374,76.8472,76.7305,76.7305,966540.0
2020-05-18 13:35:00,78.93,79.03,78.92,78.97,862264.0,76.7305,76.8277,76.7208,76.7694,862264.0
2020-05-18 13:40:00,78.96,78.99,78.75,78.76,1398188.0,76.7597,76.7888,76.5555,76.5653,1398188.0
2020-05-18 13:45:00,78.77,78.94,78.76,78.9,1163900.0,76.575,76.7402,76.5653,76.7014,1163900.0
2020-05-18 13:50:00,78.9,78.93,78.79,78.88,901952.0,76.7014,76.7305,76.5944,76.6819,901952.0
2020-05-18 13:55:00,78.88,78.91,78.81,78.84,584624.0,76.6819,76.7111,76.6139,76.643,584624.0
2020-05-18 14:00:00,78.85,78.93,78.82,78.92,643976.0,76.6527,76.7305,76.6236,76.7208,643976.0
2020-05-18 14:05:00,78.92,78.94,78.77,78.79,618272.0,76.7208,76.7402,76.575,76.5944,618272.0
2020-05-18 14:10:00,78.8,78.88,78.76,78.86,604008.0,76.6041,76.6819,76.5653,76.6625,604008.0
2020-05-18 14:15:00,78.86,78.89,78.78,78.81,591288.0,76.6625,76.6916,76.5847,76.6139,591288.0
2020-05-18 14:20:00,78.8,78.84,78.69,78.69,808904.0,76.6041,76.643,76.4972,76.4972,808904.0
2020-05-18 14:25:00,78.69,78.78,78.63,78.75,768772.0,76.4972,76.5847,76.4389,76.5555,768772.0
2020-05-18 14:30:00,78.74,78.79,78.66,78.69,674796.0,76.5458,76.5944,76.468,76.4972,674796.0
2020-05-18 14:35:00,78.69,78.72,78.63,78.68,654792.0,76.4972,76.5264,76.4389,76.4875,654792.0
2020-05-18 14:40:00,78.68,78.8,78.67,78.77,772088.0,76.4875,76.6041,76.4778,76.575,772088.0
2020-05-18 14:45:00,78.77,78.78,78.67,78.67,674784.0,76.575,76.5847,76.4778,76.4778,674784.0
2020-05-18 14:50:00,78.68,78.75,78.62,78.73,960208.0,76.4875,76.5555,76.4292,76.5361,960208.0
2020-05-18 14:55:00,78.73,78.8,78.71,78.73,806428.0,76.5361,76.6041,76.5166,76.5361,806428.0
2020-05-18 15:00:00,78.73,78.81,78.7,78.77,836308.0,76.5361,76.6139,76.5069,76.575,836308.0
2020-05-18 15:05:00,78.77,78.78,78.69,78.73,731968.0,76.575,76.5847,76.4972,76.5361,731968.0
2020-05-18 15:10:00,78.73,78.73,78.51,78.61,1253152.0,76.5361,76.5361,76.3222,76.4194,1253152.0
2020-05-18 15:15:00,78.61,78.62,78.52,78.6,954216.0,76.4194,76.4292,76.3319,76.4097,954216.0
2020-05-18 15:20:00,78.6,78.77,78.59,78.77,1164812.0,76.4097,76.575,76.4,76.575,1164812.0
2020-05-18 15:25:00,78.76,78.8,78.72,78.76,997444.0,76.5653,76.6041,76.5264,76.5653,997444.0
2020-05-18 15:30:00,78.76,78.91,78.76,78.88,1526296.0,76.5653,76.7111,76.5653,76.6819,1526296.0
2020-05-18 15:35:00,78.88,78.99,78.83,78.96,1614448.0,76.6819,76.7888,76.6333,76.7597,1614448.0
2020-05-18 15:40:00,78.96,79.06,78.93,79.05,1907012.0,76.7597,76.8569,76.7305,76.8472,1907012.0
2020-05-18 15:45:00,79.06,79.1,78.97,79.03,2061852.0,76.8569,76.8958,76.7694,76.8277,2061852.0
2020-05-18 15:50:00,79.03,79.13,78.82,79.04,2424592.0,76.8277,76.9249,76.6236,76.8374,2424592.0
2020-05-18 15:55:00,79.04,79.04,78.64,78.74,4356860.0,76.8374,76.8374,76.4486,76.5458,4356860.0
2020-05-19 09:30:00,78.76,79.23,78.69,78.95,4305412.0,76.5653,77.0222,76.4972,76.75,4305412.0
2020-05-19 09:35:00,78.95,79.25,78.92,79.12,1998456.0,76.75,77.0416,76.7208,76.9152,1998456.0
2020-05-19 09:40:00,79.13,79.23,79.05,79.05,1531644.0,76.9249,77.0222,76.8472,76.8472,1531644.0
2020-05-19 09:45:00,79.06,79.11,78.89,78.95,1293960.0,76.8569,76.9055,76.6916,76.75,1293960.0
2020-05-19 09:50:00,78.95,79.22,78.94,79.22,1571440.0,76.75,77.0124,76.7402,77.0124,1571440.0
2020-05-19 09:55:00,79.22,79.4,79.22,79.37,2111104.0,77.0124,77.1874,77.0124,77.1583,2111104.0
2020-05-19 10:00:00,79.37,79.49,79.28,79.36,1863688.0,77.1583,77.2749,77.0708,77.1485,1863688.0
2020-05-19 10:05:00,79.36,79.6,79.35,79.49,2161180.0,77.1485,77.3818,77.1388,77.2749,2161180.0
2020-05-19 10:10:00,79.48,79.53,79.4,79.45,1398280.0,77.2652,77.3138,77.1874,77.236,1398280.0
2020-05-19 10:15:00,79.45,79.52,79.35,79.51,1343576.0,77.236,77.3041,77.1388,77.2944,1343576.0
2020-05-19 10:20:00,79.51,79.63,79.47,79.57,1624044.0,77.2944,77.411,77.2555,77.3527,1624044.0
2020-05-19 10:25:00,79.57,79.58,79.33,79.45,1498000.0,77.3527,77.3624,77.1194,77.236,1498000.0
2020-05-19 10:30:00,79.45,79.5,79.3,79.34,964280.0,77.236,77.2846,77.0902,77.1291,964280.0
2020-05-19 10:35:00,79.35,79.47,79.33,79.4,907852.0,77.1388,77.2555,77.1194,77.1874,907852.0
2020-05-19 10:40:00,79.39,79.39,79.16,79.18,1284344.0,77.1777,77.1777,76.9541,76.9735,1284344.0
2020-05-19 10:45:00,79.18,79.36,79.17,79.33,1033600.0,76.9735,77.1485,76.9638,77.1194,1033600.0
2020-05-19 10:50:00,79.33,79.5,79.33,79.49,1130844.0,77.1194,77.2846,77.1194,77.2749,1130844.0
2020-05-19 10:55:00,79.48,79.48,79.39,79.46,869840.0,77.2652,77.2652,77.1777,77.2457,869840.0
2020-05-19 11:00:00,79.45,79.49,79.33,79.34,950408.0,77.236,77.2749,77.1194,77.1291,950408.0
2020-05-19 11:05:00,79.34,79.35,79.26,79.32,1067656.0,77.1291,77.1388,77.0513,77.1096,1067656.0
2020-05-19 11:10:00,79.32,79.36,79.28,79.32,898896.0,77.1096,77.1485,77.0708,77.1096,898896.0
2020-05-19 11:15:00,79.32,79.45,79.32,79.41,979992.0,77.1096,77.236,77.1096,77.1971,979992.0
2020-05-19 11:20:00,79.41,79.41,79.3,79.38,716124.0,77.1971,77.1971,77.0902,77.168,716124.0
2020-05-19 11:25:00,79.38,79.42,79.24,79.42,874252.0,77.168,77.2069,77.0319,77.2069,874252.0
2020-05-19 11:30:00,79.42,79.47,79.33,79.36,899264.0,77.2069,77.2555,77.1194,77.1485,899264.0
2020-05-19 11:35:00,79.35,79.38,79.27,79.3,717240.0,77.1388,77.168,77.061,77.0902,717240.0
2020-05-19 11:40:00,79.3,79.33,79.17,79.21,906452.0,77.0902,77.1194,76.9638,77.0027,906452.0
2020-05-19 11:45:00,79.21,79.35,79.21,79.3,667784.0,77.0027,77.1388,77.0027,77.0902,667784.0
2020-05-19 11:50:00,79.3,79.39,79.3,79.38,537636.0,77.0902,77.1777,77.0902,77.168,537636.0
2020-05-19 11:55:00,79.38,79.39,79.28,79.32,595580.0,77.168,77.1777,77.0708,77.1096,595580.0
2020-05-19 12:00:00,79.33,79.37,79.29,79.36,557708.0,77.1194,77.1583,77.0805,77.1485,557708.0
2020-05-19 12:05:00,79.36,79.38,79.28,79.33,478840.0,77.1485,77.168,77.0708,77.1194,478840.0
2020-05-19 12:10:00,79.33,79.34,79.3,79.32,371648.0,77.1194,77.1291,77.0902,77.1096,371648.0
2020-05-19 12:15:00,79.31,79.35,79.07,79.11,923064.0,77.0999,77.1388,76.8666,76.9055,923064.0
2020-05-19 12:20:00,79.11,79.24,79.11,79.22,672780.0,76.9055,77.0319,76.9055,77.0124,672780.0
2020-05-19 12:25:00,79.23,79.29,79.2,79.21,623648.0,77.0222,77.0805,76.993,77.0027,623648.0
2020-05-19 12:30:00,79.21,79.28,79.16,79.23,855612.0,77.0027,77.0708,76.9541,77.0222,855612.0
2020-05-19 12:35:00,79.22,79.31,79.21,79.26,566824.0,77.0124,77.0999,77.0027,77.0513,566824.0
2020-05-19 12:40:00,79.26,79.36,79.25,79.33,501836.0,77.0513,77.1485,77.0416,77.1194,501836.0
2020-05-19 12:45:00,79.33,79.38,79.31,79.36,593404.0,77.1194,77.168,77.0999,77.1485,593404.0
2020-05-19 12:50:00,79.36,79.4,79.31,79.32,574492.0,77.1485,77.1874,77.0999,77.1096,574492.0
2020-05-19 12:55:00,79.32,79.41,79.29,79.38,480180.0,77.1096,77.1971,77.0805,77.168,480180.0
2020-05-19 13:00:00,79.38,79.42,79.29,79.3,543020.0,77.168,77.2069,77.0805,77.0902,543020.0
2020-05-19 13:05:00,79.31,79.4,79.31,79.38,430280.0,77.0999,77.1874,77.0999,77.168,430280.0
2020-05-19 13:10:00,79.39,79.42,79.36,79.39,535700.0,77.1777,77.2069,77.1485,77.1777,535700.0
2020-05-19 13:15:00,79.4,79.42,79.35,79.41,585448.0,77.1874,77.2069,77.1388,77.1971,585448.0
2020-05-19 13:20:00,79.42,79.45,79.39,79.42,435524.0,77.2069,77.236,77.1777,77.2069,435524.0
2020-05-19 13:25:00,79.42,79.42,79.37,79.39,460184.0,77.2069,77.2069,77.1583,77.1777,460184.0
2020-05-19 13:30:00,79.39,79.44,79.37,79.42,408584.0,77.1777,77.2263,77.1583,77.2069,408584.0
2020-05-19 13:35:00,79.42,79.46,79.41,79.44,345064.0,77.2069,77.2457,77.1971,77.2263,345064.0
2020-05-19 13:40:00,79.44,79.47,79.41,79.46,330904.0,77.2263,77.2555,77.1971,77.2457,330904.0
2020-05-19 13:45:00,79.46,79.46,79.33,79.34,433544.0,77.2457,77.2457,77.1194,77.1291,433544.0
2020-05-19 13:50:00,79.34,79.37,79.28,79.35,483276.0,77.1291,77.1583,77.0708,77.1388,483276.0
2020-05-19 13:55:00,79.35,79.39,79.3,79.31,381692.0,77.1388,77.1777,77.0902,77.0999,381692.0
2020-05-19 14:00:00,79.31,79.35,79.19,79.26,659604.0,77.0999,77.1388,76.9833,77.0513,659604.0
2020-05-19 14:05:00,79.26,79.4,79.24,79.29,806828.0,77.0513,77.1874,77.0319,77.0805,806828.0
2020-05-19 14:10:00,79.3,79.34,79.28,79.31,514660.0,77.0902,77.1291,77.0708,77.0999,514660.0
2020-05-19 14:15:00,79.31,79.33,79.25,79.26,454512.0,77.0999,77.1194,77.0416,77.0513,454512.0
2020-05-19 14:20:00,79.25,79.28,79.2,79.21,563512.0,77.0416,77.0708,76.993,77.0027,563512.0
2020-05-19 14:25:00,79.21,79.22,79.14,79.14,625044.0,77.0027,77.0124,76.9347,76.9347,625044.0
2020-05-19 14:30:00,79.14,79.24,79.13,79.22,638028.0,76.9347,77.0319,76.9249,77.0124,638028.0
2020-05-19 14:35:00,79.22,79.24,79.19,79.21,443264.0,77.0124,77.0319,76.9833,77.0027,443264.0
2020-05-19 14:40:00,79.21,79.23,79.15,79.17,409816.0,77.0027,77.0222,76.9444,76.9638,409816.0
2020-05-19 14:45:00,79.17,79.31,79.14,79.27,831844.0,76.9638,77.0999,76.9347,77.061,831844.0
2020-05-19 14:50:00,79.27,79.31,79.21,79.21,631096.0,77.061,77.0999,77.0027,77.0027,631096.0
2020-05-19 14:55:00,79.21,79.24,78.64,78.72,2203380.0,77.0027,77.0319,76.4486,76.5264,2203380.0
2020-05-19 15:00:00,78.72,79.05,78.63,78.94,1880896.0,76.5264,76.8472,76.4389,76.7402,1880896.0
2020-05-19 15:05:00,78.95,79.1,78.92,79.07,1138364.0,76.75,76.8958,76.7208,76.8666,1138364.0
2020-05-19 15:10:00,79.06,79.25,78.99,79.16,1163420.0,76.8569,77.0416,76.7888,76.9541,1163420.0
2020-05-19 15:15:00,79.16,79.17,79.0,79.01,683764.0,76.9541,76.9638,76.7986,76.8083,683764.0
2020-05-19 15:20:00,79.01,79.04,78.76,78.84,1227348.0,76.8083,76.8374,76.5653,76.643,1227348.0
2020-05-19 15:25:00,78.84,79.01,78.76,78.99,1085804.0,76.643,76.8083,76.5653,76.7888,1085804.0
2020-05-19 15:30:00,78.99,78.99,78.76,78.83,1174316.0,76.7888,76.7888,76.5653,76.6333,1174316.0
2020-05-19 15:35:00,78.83,78.88,78.65,78.81,1403828.0,76.6333,76.6819,76.4583,76.6139,1403828.0
2020-05-19 15:40:00,78.81,78.95,78.74,78.83,1167832.0,76.6139,76.75,76.5458,76.6333,1167832.0
2020-05-19 15:45:00,78.82,78.93,78.66,78.7,1438352.0,76.6236,76.7305,76.468,76.5069,1438352.0
2020-05-19 15:50:00,78.69,78.72,78.38,78.43,2436456.0,76.4972,76.5264,76.1958,76.2444,2436456.0
2020-05-19 15:55:00,78.44,78.48,78.25,78.25,3370052.0,76.2542,76.2931,76.0695,76.0695,3370052.0
2020-05-20 09:30:00,79.17,79.52,79.05,79.46,5390732.0,76.9638,77.3041,76.8472,77.2457,5390732.0
2020-05-20 09:35:00,79.46,79.59,79.35,79.57,2655132.0,77.2457,77.3721,77.1388,77.3527,2655132.0
2020-05-20 09:40:00,79.57,79.67,79.48,79.61,2201828.0,77.3527,77.4499,77.2652,77.3916,2201828.0
2020-05-20 09:45:00,79.61,79.72,79.53,79.71,2052904.0,77.3916,77.4985,77.3138,77.4888,2052904.0
2020-05-20 09:50:00,79.7,79.76,79.58,79.61,2328148.0,77.4791,77.5374,77.3624,77.3916,2328148.0
2020-05-20 09:55:00,79.61,79.73,79.51,79.72,1787252.0,77.3916,77.5082,77.2944,77.4985,1787252.0
2020-05-20 10:00:00,79.72,79.77,79.56,79.58,1840860.0,77.4985,77.5471,77.343,77.3624,1840860.0
2020-05-20 10:05:00,79.58,79.73,79.55,79.72,1345064.0,77.3624,77.5082,77.3332,77.4985,1345064.0
2020-05-20 10:10:00,79.72,79.72,79.57,79.68,1072628.0,77.4985,77.4985,77.3527,77.4596,1072628.0
2020-05-20 10:15:00,79.67,79.7,79.54,79.61,1051764.0,77.4499,77.4791,77.3235,77.3916,1051764.0
2020-05-20 10:20:00,79.64,79.7,79.56,79.63,941628.0,77.4207,77.4791,77.343,77.411,941628.0
2020-05-20 10:25:00,79.63,79.65,79.46,79.48,1305304.0,77.411,77.4305,77.2457,77.2652,1305304.0
2020-05-20 10:30:00,79.49,79.52,79.38,79.5,1367048.0,77.2749,77.3041,77.168,77.2846,1367048.0
2020-05-20 10:35:00,79.5,79.64,79.5,79.61,1171880.0,77.2846,77.4207,77.2846,77.3916,1171880.0
2020-05-20 10:40:00,79.61,79.66,79.54,79.57,726024.0,77.3916,77.4402,77.3235,77.3527,726024.0
2020-05-20 10:45:00,79.58,79.6,79.49,79.55,946108.0,77.3624,77.3818,77.2749,77.3332,946108.0
2020-05-20 10:50:00,79.56,79.61,79.52,79.56,660772.0,77.343,77.3916,77.3041,77.343,660772.0
2020-05-20 10:55:00,79.56,79.64,79.55,79.62,696756.0,77.343,77.4207,77.3332,77.4013,696756.0
2020-05-20 11:00:00,79.62,79.66,79.57,79.63,999640.0,77.4013,77.4402,77.3527,77.411,999640.0
2020-05-20 11:05:00,79.63,79.75,79.62,79.75,1366192.0,77.411,77.5277,77.4013,77.5277,1366192.0
2020-05-20 11:10:00,79.75,79.79,79.67,79.79,1114220.0,77.5277,77.5666,77.4499,77.5666,1114220.0
2020-05-20 11:15:00,79.79,79.81,79.71,79.78,1101124.0,77.5666,77.586,77.4888,77.5568,1101124.0
2020-05-20 11:20:00,79.78,79.83,79.73,79.82,1106864.0,77.5568,77.6054,77.5082,77.5957,1106864.0
2020-05-20 11:25:00,79.83,79.88,79.76,79.85,1414560.0,77.6054,77.654,77.5374,77.6249,1414560.0
2020-05-20 11:30:00,79.86,79.88,79.77,79.83,825232.0,77.6346,77.654,77.5471,77.6054,825232.0
2020-05-20 11:35:00,79.83,79.87,79.79,79.79,670956.0,77.6054,77.6443,77.5666,77.5666,670956.0
2020-05-20 11:40:00,79.79,79.82,79.74,79.82,767228.0,77.5666,77.5957,77.5179,77.5957,767228.0
2020-05-20 11:45:00,79.82,79.85,79.8,79.83,655120.0,77.5957,77.6249,77.5763,77.6054,655120.0
2020-05-20 11:50:00,79.83,79.86,79.79,79.81,730272.0,77.6054,77.6346,77.5666,77.586,730272.0
2020-05-20 11:55:00,79.81,79.84,79.77,79.81,647756.0,77.586,77.6152,77.5471,77.586,647756.0
2020-05-20 12:00:00,79.82,79.87,79.7,79.73,760228.0,77.5957,77.6443,77.4791,77.5082,760228.0
2020-05-20 12:05:00,79.74,79.83,79.69,79.7,891104.0,77.5179,77.6054,77.4693,77.4791,891104.0
2020-05-20 12:10:00,79.7,79.76,79.67,79.76,959120.0,77.4791,77.5374,77.4499,77.5374,959120.0
2020-05-20 12:15:00,79.75,79.78,79.58,79.64,1186396.0,77.5277,77.5568,77.3624,77.4207,1186396.0
2020-05-20 12:20:00,79.64,79.66,79.48,79.59,1429092.0,77.4207,77.4402,77.2652,77.3721,1429092.0
2020-05-20 12:25:00,79.59,79.63,79.51,79.59,793152.0,77.3721,77.411,77.2944,77.3721,793152.0
2020-05-20 12:30:00,79.59,79.64,79.55,79.61,737160.0,77.3721,77.4207,77.3332,77.3916,737160.0
2020-05-20 12:35:00,79.61,79.62,79.51,79.56,507804.0,77.3916,77.4013,77.2944,77.343,507804.0
2020-05-20 12:40:00,79.57,79.6,79.34,79.42,1152424.0,77.3527,77.3818,77.1291,77.2069,1152424.0
2020-05-20 12:45:00,79.42,79.53,79.28,79.48,1268220.0,77.2069,77.3138,77.0708,77.2652,1268220.0
2020-05-20 12:50:00,79.48,79.6,79.48,79.54,739880.0,77.2652,77.3818,77.2652,77.3235,739880.0
2020-05-20 12:55:00,79.53,79.66,79.51,79.66,684644.0,77.3138,77.4402,77.2944,77.4402,684644.0
2020-05-20 13:00:00,79.66,79.72,79.61,79.64,722944.0,77.4402,77.4985,77.3916,77.4207,722944.0
2020-05-20 13:05:00,79.64,79.67,79.49,79.51,778864.0,77.4207,77.4499,77.2749,77.2944,778864.0
2020-05-20 13:10:00,79.52,79.61,79.51,79.55,648008.0,77.3041,77.3916,77.2944,77.3332,648008.0
2020-05-20 13:15:00,79.55,79.56,79.44,79.51,674272.0,77.3332,77.343,77.2263,77.2944,674272.0
2020-05-20 13:20:00,79.51,79.53,79.36,79.41,713636.0,77.2944,77.3138,77.1485,77.1971,713636.0
2020-05-20 13:25:00,79.42,79.49,79.36,79.46,738708.0,77.2069,77.2749,77.1485,77.2457,738708.0
2020-05-20 13:30:00,79.47,79.54,79.43,79.47,589404.0,77.2555,77.3235,77.2166,77.2555,589404.0
2020-05-20 13:35:00,79.47,79.61,79.44,79.61,628312.0,77.2555,77.3916,77.2263,77.3916,628312.0
2020-05-20 13:40:00,79.61,79.64,79.56,79.63,535352.0,77.3916,77.4207,77.343,77.411,535352.0
2020-05-20 13:45:00,79.63,79.64,79.56,79.58,600580.0,77.411,77.4207,77.343,77.3624,600580.0
2020-05-20 13:50:00,79.59,79.61,79.49,79.51,844140.0,77.3721,77.3916,77.2749,77.2944,844140.0
2020-05-20 13:55:00,79.51,79.56,79.5,79.53,427976.0,77.2944,77.343,77.2846,77.3138,427976.0
2020-05-20 14:00:00,79.54,79.6,79.4,79.55,1024372.0,77.3235,77.3818,77.1874,77.3332,1024372.0
2020-05-20 14:05:00,79.55,79.63,79.4,79.41,872236.0,77.3332,77.411,77.1874,77.1971,872236.0
2020-05-20 14:10:00,79.41,79.5,79.38,79.42,911280.0,77.1971,77.2846,77.168,77.2069,911280.0
2020-05-20 14:15:00,79.42,79.48,79.33,79.43,784836.0,77.2069,77.2652,77.1194,77.2166,784836.0
2020-05-20 14:20:00,79.44,79.54,79.41,79.49,655156.0,77.2263,77.3235,77.1971,77.2749,655156.0
2020-05-20 14:25:00,79.49,79.5,79.33,79.44,624796.0,77.2749,77.2846,77.1194,77.2263,624796.0
2020-05-20 14:30:00,79.44,79.58,79.39,79.55,794340.0,77.2263,77.3624,77.1777,77.3332,794340.0
2020-05-20 14:35:00,79.55,79.56,79.5,79.54,640824.0,77.3332,77.343,77.2846,77.3235,640824.0
2020-05-20 14:40:00,79.54,79.63,79.51,79.62,796732.0,77.3235,77.411,77.2944,77.4013,796732.0
2020-05-20 14:45:00,79.62,79.68,79.56,79.64,800620.0,77.4013,77.4596,77.343,77.4207,800620.0
2020-05-20 14:50:00,79.64,79.74,79.58,79.73,1199436.0,77.4207,77.5179,77.3624,77.5082,1199436.0
2020-05-20 14:55:00,79.73,79.74,79.67,79.7,713700.0,77.5082,77.5179,77.4499,77.4791,713700.0
2020-05-20 15:00:00,79.7,79.8,79.66,79.74,1370396.0,77.4791,77.5763,77.4402,77.5179,1370396.0
2020-05-20 15:05:00,79.75,79.75,79.64,79.67,799776.0,77.5277,77.5277,77.4207,77.4499,799776.0
2020-05-20 15:10:00,79.68,79.73,79.51,79.59,1008188.0,77.4596,77.5082,77.2944,77.3721,1008188.0
2020-05-20 15:15:00,79.59,79.67,79.57,79.64,858292.0,77.3721,77.4499,77.3527,77.4207,858292.0
2020-05-20 15:20:00,79.65,79.75,79.64,79.71,914060.0,77.4305,77.5277,77.4207,77.4888,914060.0
2020-05-20 15:25:00,79.71,79.75,79.63,79.75,954340.0,77.4888,77.5277,77.411,77.5277,954340.0
2020-05-20 15:30:00,79.75,79.75,79.62,79.64,1072428.0,77.5277,77.5277,77.4013,77.4207,1072428.0
2020-05-20 15:35:00,79.65,79.75,79.64,79.74,972196.0,77.4305,77.5277,77.4207,77.5179,972196.0
2020-05-20 15:40:00,79.73,79.75,79.67,79.75,849276.0,77.5082,77.5277,77.4499,77.5277,849276.0
2020-05-20 15:45:00,79.75,79.77,79.61,79.64,1111024.0,77.5277,77.5471,77.3916,77.4207,1111024.0
2020-05-20 15:50:00,79.65,79.8,79.57,79.77,1690404.0,77.4305,77.5763,77.3527,77.5471,1690404.0
2020-05-20 15:55:00,79.77,79.84,79.72,79.79,2685912.0,77.5471,77.6152,77.4985,77.5666,2685912.0
2020-05-21 09:30:00,79.67,79.83,79.64,79.75,3086384.0,77.4499,77.6054,77.4207,77.5277,3086384.0
2020-05-21 09:35:00,79.76,80.18,79.71,80.12,3291064.0,77.5374,77.9457,77.4888,77.8874,3291064.0
2020-05-21 09:40:00,80.12,80.22,80.02,80.17,2222872.0,77.8874,77.9846,77.7901,77.936,2222872.0
2020-05-21 09:45:00,80.17,80.19,80.06,80.13,1342548.0,77.936,77.9554,77.829,77.8971,1342548.0
2020-05-21 09:50:00,80.13,80.16,79.86,79.88,2273252.0,77.8971,77.9262,77.6346,77.654,2273252.0
2020-05-21 09:55:00,79.88,79.93,79.79,79.92,1578940.0,77.654,77.7026,77.5666,77.6929,1578940.0
2020-05-21 10:00:00,79.91,80.01,79.73,79.74,1929804.0,77.6832,77.7804,77.5082,77.5179,1929804.0
2020-05-21 10:05:00,79.74,79.82,79.66,79.72,1450800.0,77.5179,77.5957,77.4402,77.4985,1450800.0
2020-05-21 10:10:00,79.73,79.86,79.56,79.63,1626580.0,77.5082,77.6346,77.343,77.411,1626580.0
2020-05-21 10:15:00,79.63,79.77,79.55,79.72,982392.0,77.411,77.5471,77.3332,77.4985,982392.0
2020-05-21 10:20:00,79.74,79.88,79.7,79.88,1064508.0,77.5179,77.654,77.4791,77.654,1064508.0
2020-05-21 10:25:00,79.87,79.87,79.7,79.76,939320.0,77.6443,77.6443,77.4791,77.5374,939320.0
2020-05-21 10:30:00,79.75,79.76,79.45,79.5,1464312.0,77.5277,77.5374,77.236,77.2846,1464312.0
2020-05-21 10:35:00,79.5,79.51,79.26,79.29,1728084.0,77.2846,77.2944,77.0513,77.0805,1728084.0
2020-05-21 10:40:00,79.28,79.57,79.27,79.51,1271032.0,77.0708,77.3527,77.061,77.2944,1271032.0
2020-05-21 10:45:00,79.51,79.59,79.43,79.54,977268.0,77.2944,77.3721,77.2166,77.3235,977268.0
2020-05-21 10:50:00,79.54,79.63,79.5,79.57,881324.0,77.3235,77.411,77.2846,77.3527,881324.0
2020-05-21 10:55:00,79.57,79.67,79.53,79.59,1043928.0,77.3527,77.4499,77.3138,77.3721,1043928.0
2020-05-21 11:00:00,79.58,79.58,79.35,79.4,1168036.0,77.3624,77.3624,77.1388,77.1874,1168036.0
2020-05-21 11:05:00,79.4,79.45,79.26,79.35,1237748.0,77.1874,77.236,77.0513,77.1388,1237748.0
2020-05-21 11:10:00,79.35,79.43,79.29,79.35,848728.0,77.1388,77.2166,77.0805,77.1388,848728.0
2020-05-21 11:15:00,79.36,79.37,79.14,79.21,1003532.0,77.1485,77.1583,76.9347,77.0027,1003532.0
2020-05-21 11:20:00,79.21,79.27,79.08,79.12,984008.0,77.0027,77.061,76.8763,76.9152,984008.0
2020-05-21 11:25:00,79.11,79.23,78.97,79.23,1286224.0,76.9055,77.0222,76.7694,77.0222,1286224.0
2020-05-21 11:30:00,79.22,79.28,79.16,79.19,773212.0,77.0124,77.0708,76.9541,76.9833,773212.0
2020-05-21 11:35:00,79.19,79.31,79.16,79.29,829088.0,76.9833,77.0999,76.9541,77.0805,829088.0
2020-05-21 11:40:00,79.29,79.35,79.24,79.27,881756.0,77.0805,77.1388,77.0319,77.061,881756.0
2020-05-21 11:45:00,79.26,79.38,79.24,79.31,825248.0,77.0513,77.168,77.0319,77.0999,825248.0
2020-05-21 11:50:00,79.31,79.42,79.28,79.33,706400.0,77.0999,77.2069,77.0708,77.1194,706400.0
2020-05-21 11:55:00,79.33,79.4,79.26,79.28,530348.0,77.1194,77.1874,77.0513,77.0708,530348.0
2020-05-21 12:00:00,79.28,79.4,79.27,79.37,708984.0,77.0708,77.1874,77.061,77.1583,708984.0
2020-05-21 12:05:00,79.37,79.47,79.36,79.41,716492.0,77.1583,77.2555,77.1485,77.1971,716492.0
2020-05-21 12:10:00,79.41,79.42,79.3,79.39,548944.0,77.1971,77.2069,77.0902,77.1777,548944.0
2020-05-21 12:15:00,79.39,79.4,79.3,79.32,458676.0,77.1777,77.1874,77.0902,77.1096,458676.0
2020-05-21 12:20:00,79.31,79.35,79.26,79.34,343460.0,77.0999,77.1388,77.0513,77.1291,343460.0
2020-05-21 12:25:00,79.34,79.46,79.33,79.35,670416.0,77.1291,77.2457,77.1194,77.1388,670416.0
2020-05-21 12:30:00,79.35,79.38,79.25,79.3,545108.0,77.1388,77.168,77.0416,77.0902,545108.0
2020-05-21 12:35:00,79.3,79.36,79.16,79.2,815924.0,77.0902,77.1485,76.9541,76.993,815924.0
2020-05-21 12:40:00,79.19,79.36,79.19,79.33,486936.0,76.9833,77.1485,76.9833,77.1194,486936.0
2020-05-21 12:45:00,79.32,79.42,79.29,79.37,746048.0,77.1096,77.2069,77.0805,77.1583,746048.0
2020-05-21 12:50:00,79.38,79.42,79.33,79.41,804336.0,77.168,77.2069,77.1194,77.1971,804336.0
2020-05-21 12:55:00,79.41,79.45,79.36,79.41,552204.0,77.1971,77.236,77.1485,77.1971,552204.0
2020-05-21 13:00:00,79.42,79.63,79.32,79.61,1503500.0,77.2069,77.411,77.1096,77.3916,1503500.0
2020-05-21 13:05:00,79.61,79.68,79.51,79.55,1140972.0,77.3916,77.4596,77.2944,77.3332,1140972.0
2020-05-21 13:10:00,79.57,79.68,79.55,79.6,748708.0,77.3527,77.4596,77.3332,77.3818,748708.0
2020-05-21 13:15:00,79.6,79.63,79.46,79.48,534944.0,77.3818,77.411,77.2457,77.2652,534944.0
2020-05-21 13:20:00,79.48,79.51,79.41,79.5,536080.0,77.2652,77.2944,77.1971,77.2846,536080.0
2020-05-21 13:25:00,79.5,79.53,79.42,79.53,398588.0,77.2846,77.3138,77.2069,77.3138,398588.0
2020-05-21 13:30:00,79.52,79.56,79.44,79.55,561056.0,77.3041,77.343,77.2263,77.3332,561056.0
2020-05-21 13:35:00,79.54,79.6,79.44,79.55,684612.0,77.3235,77.3818,77.2263,77.3332,684612.0
2020-05-21 13:40:00,79.55,79.64,79.47,79.61,526916.0,77.3332,77.4207,77.2555,77.3916,526916.0
2020-05-21 13:45:00,79.61,79.66,79.56,79.61,582104.0,77.3916,77.4402,77.343,77.3916,582104.0
2020-05-21 13:50:00,79.61,79.66,79.59,79.61,476368.0,77.3916,77.4402,77.3721,77.3916,476368.0
2020-05-21 13:55:00,79.62,79.67,79.57,79.6,566740.0,77.4013,77.4499,77.3527,77.3818,566740.0
2020-05-21 14:00:00,79.6,79.71,79.56,79.7,760824.0,77.3818,77.4888,77.343,77.4791,760824.0
2020-05-21 14:05:00,79.7,79.71,79.65,79.68,580300.0,77.4791,77.4888,77.4305,77.4596,580300.0
2020-05-21 14:10:00,79.69,79.71,79.61,79.68,608688.0,77.4693,77.4888,77.3916,77.4596,608688.0
2020-05-21 14:15:00,79.69,79.72,79.61,79.64,517036.0,77.4693,77.4985,77.3916,77.4207,517036.0
2020-05-21 14:20:00,79.64,79.72,79.63,79.71,636216.0,77.4207,77.4985,77.411,77.4888,636216.0
2020-05-21 14:25:00,79.71,79.71,79.65,79.71,426488.0,77.4888,77.4888,77.4305,77.4888,426488.0
2020-05-21 14:30:00,79.71,79.77,79.68,79.71,737656.0,77.4888,77.5471,77.4596,77.4888,737656.0
2020-05-21 14:35:00,79.71,79.72,79.42,79.45,1296912.0,77.4888,77.4985,77.2069,77.236,1296912.0
2020-05-21 14:40:00,79.46,79.53,79.44,79.5,589356.0,77.2457,77.3138,77.2263,77.2846,589356.0
2020-05-21 14:45:00,79.5,79.52,79.34,79.38,1103644.0,77.2846,77.3041,77.1291,77.168,1103644.0
2020-05-21 14:50:00,79.38,79.46,79.26,79.46,717920.0,77.168,77.2457,77.0513,77.2457,717920.0
2020-05-21 14:55:00,79.46,79.54,79.42,79.45,620204.0,77.2457,77.3235,77.2069,77.236,620204.0
2020-05-21 15:00:00,79.46,79.67,79.45,79.53,999436.0,77.2457,77.4499,77.236,77.3138,999436.0
2020-05-21 15:05:00,79.53,79.54,79.45,79.5,600268.0,77.3138,77.3235,77.236,77.2846,600268.0
2020-05-21 15:10:00,79.5,79.55,79.42,79.54,745040.0,77.2846,77.3332,77.2069,77.3235,745040.0
2020-05-21 15:15:00,79.54,79.6,79.45,79.57,923216.0,77.3235,77.3818,77.236,77.3527,923216.0
2020-05-21 15:20:00,79.57,79.57,79.51,79.53,520360.0,77.3527,77.3527,77.2944,77.3138,520360.0
2020-05-21 15:25:00,79.54,79.55,79.43,79.47,654804.0,77.3235,77.3332,77.2166,77.2555,654804.0
2020-05-21 15:30:00,79.46,79.53,79.36,79.4,698892.0,77.2457,77.3138,77.1485,77.1874,698892.0
2020-05-21 15:35:00,79.4,79.54,79.33,79.51,894384.0,77.1874,77.3235,77.1194,77.2944,894384.0
2020-05-21 15:40:00,79.5,79.58,79.42,79.53,945932.0,77.2846,77.3624,77.2069,77.3138,945932.0
2020-05-21 15:45:00,79.53,79.53,79.37,79.44,906308.0,77.3138,77.3138,77.1583,77.2263,906308.0
2020-05-21 15:50:00,79.45,79.5,79.25,79.27,1374056.0,77.236,77.2846,77.0416,77.061,1374056.0
2020-05-21 15:55:00,79.28,79.38,79.14,79.24,3131344.0,77.0708,77.168,76.9347,77.0319,3131344.0
2020-05-22 09:30:00,78.94,79.23,78.93,79.18,2789352.0,76.7402,77.0222,76.7305,76.9735,2789352.0
2020-05-22 09:35:00,79.17,79.17,78.84,78.92,1733292.0,76.9638,76.9638,76.643,76.7208,1733292.0
2020-05-22 09:40:00,78.93,79.1,78.89,78.9,1088244.0,76.7305,76.8958,76.6916,76.7014,1088244.0
2020-05-22 09:45:00,78.9,79.22,78.88,79.18,1195000.0,76.7014,77.0124,76.6819,76.9735,1195000.0
2020-05-22 09:50:00,79.17,79.31,79.07,79.3,1357296.0,76.9638,77.0999,76.8666,77.0902,1357296.0
2020-05-22 09:55:00,79.3,79.49,79.28,79.44,1312952.0,77.0902,77.2749,77.0708,77.2263,1312952.0
2020-05-22 10:00:00,79.44,79.47,79.26,79.38,1277452.0,77.2263,77.2555,77.0513,77.168,1277452.0
2020-05-22 10:05:00,79.38,79.43,79.19,79.25,1198560.0,77.168,77.2166,76.9833,77.0416,1198560.0
2020-05-22 10:10:00,79.25,79.31,79.15,79.19,997152.0,77.0416,77.0999,76.9444,76.9833,997152.0
2020-05-22 10:15:00,79.18,79.29,79.13,79.23,974332.0,76.9735,77.0805,76.9249,77.0222,974332.0
2020-05-22 10:20:00,79.23,79.35,79.22,79.25,1078812.0,77.0222,77.1388,77.0124,77.0416,1078812.0
2020-05-22 10:25:00,79.25,79.4,79.22,79.38,896504.0,77.0416,77.1874,77.0124,77.168,896504.0
2020-05-22 10:30:00,79.38,79.39,79.24,79.24,848580.0,77.168,77.1777,77.0319,77.0319,848580.0
2020-05-22 10:35:00,79.25,79.33,79.19,79.32,840304.0,77.0416,77.1194,76.9833,77.1096,840304.0
2020-05-22 10:40:00,79.32,79.36,79.25,79.3,701728.0,77.1096,77.1485,77.0416,77.0902,701728.0
2020-05-22 10:45:00,79.29,79.49,79.26,79.31,1717864.0,77.0805,77.2749,77.0513,77.0999,1717864.0
2020-05-22 10:50:00,79.32,79.38,79.23,79.29,1119288.0,77.1096,77.168,77.0222,77.0805,1119288.0
2020-05-22 10:55:00,79.28,79.28,79.15,79.18,718156.0,77.0708,77.0708,76.9444,76.9735,718156.0
2020-05-22 11:00:00,79.17,79.26,79.14,79.19,784804.0,76.9638,77.0513,76.9347,76.9833,784804.0
2020-05-22 11:05:00,79.19,79.25,79.14,79.24,643732.0,76.9833,77.0416,76.9347,77.0319,643732.0
2020-05-22 11:10:00,79.24,79.29,79.15,79.23,551384.0,77.0319,77.0805,76.9444,77.0222,551384.0
2020-05-22 11:15:00,79.23,79.32,79.18,79.32,643576.0,77.0222,77.1096,76.9735,77.1096,643576.0
2020-05-22 11:20:00,79.32,79.32,79.2,79.2,522396.0,77.1096,77.1096,76.993,76.993,522396.0
2020-05-22 11:25:00,79.2,79.26,79.13,79.24,625336.0,76.993,77.0513,76.9249,77.0319,625336.0
2020-05-22 11:30:00,79.24,79.31,79.19,79.31,531124.0,77.0319,77.0999,76.9833,77.0999,531124.0
2020-05-22 11:35:00,79.31,79.34,79.28,79.31,475320.0,77.0999,77.1291,77.0708,77.0999,475320.0
2020-05-22 11:40:00,79.31,79.38,79.3,79.37,784736.0,77.0999,77.168,77.0902,77.1583,784736.0
2020-05-22 11:45:00,79.37,79.42,79.33,79.33,780264.0,77.1583,77.2069,77.1194,77.1194,780264.0
2020-05-22 11:50:00,79.34,79.38,79.31,79.37,474480.0,77.1291,77.168,77.0999,77.1583,474480.0
2020-05-22 11:55:00,79.37,79.39,79.28,79.36,486860.0,77.1583,77.1777,77.0708,77.1485,486860.0
2020-05-22 12:00:00,79.36,79.4,79.29,79.31,559304.0,77.1485,77.1874,77.0805,77.0999,559304.0
2020-05-22 12:05:00,79.32,79.37,79.27,79.3,490260.0,77.1096,77.1583,77.061,77.0902,490260.0
2020-05-22 12:10:00,79.31,79.34,79.23,79.29,535308.0,77.0999,77.1291,77.0222,77.0805,535308.0
2020-05-22 12:15:00,79.29,79.36,79.27,79.35,409796.0,77.0805,77.1485,77.061,77.1388,409796.0
2020-05-22 12:20:00,79.35,79.36,79.31,79.33,329384.0,77.1388,77.1485,77.0999,77.1194,329384.0
2020-05-22 12:25:00,79.34,79.35,79.31,79.32,309808.0,77.1291,77.1388,77.0999,77.1096,309808.0
2020-05-22 12:30:00,79.32,79.38,79.31,79.35,590372.0,77.1096,77.168,77.0999,77.1388,590372.0
2020-05-22 12:35:00,79.35,79.5,79.35,79.45,796260.0,77.1388,77.2846,77.1388,77.236,796260.0
2020-05-22 12:40:00,79.45,79.5,79.43,79.49,561784.0,77.236,77.2846,77.2166,77.2749,561784.0
2020-05-22 12:45:00,79.48,79.5,79.39,79.43,748116.0,77.2652,77.2846,77.1777,77.2166,748116.0
2020-05-22 12:50:00,79.42,79.45,79.37,79.39,460696.0,77.2069,77.236,77.1583,77.1777,460696.0
2020-05-22 12:55:00,79.4,79.42,79.3,79.36,587332.0,77.1874,77.2069,77.0902,77.1485,587332.0
2020-05-22 13:00:00,79.36,79.45,79.35,79.45,657180.0,77.1485,77.236,77.1388,77.236,657180.0
2020-05-22 13:05:00,79.44,79.46,79.39,79.4,548516.0,77.2263,77.2457,77.1777,77.1874,548516.0
2020-05-22 13:10:00,79.4,79.47,79.39,79.43,526272.0,77.1874,77.2555,77.1777,77.2166,526272.0
2020-05-22 13:15:00,79.44,79.52,79.43,79.5,633908.0,77.2263,77.3041,77.2166,77.2846,633908.0
2020-05-22 13:20:00,79.49,79.61,79.46,79.58,824020.0,77.2749,77.3916,77.2457,77.3624,824020.0
2020-05-22 13:25:00,79.58,79.6,79.54,79.56,706800.0,77.3624,77.3818,77.3235,77.343,706800.0
2020-05-22 13:30:00,79.56,79.58,79.51,79.53,597840.0,77.343,77.3624,77.2944,77.3138,597840.0
2020-05-22 13:35:00,79.53,79.54,79.43,79.48,678364.0,77.3138,77.3235,77.2166,77.2652,678364.0
2020-05-22 13:40:00,79.48,79.52,79.46,79.48,524228.0,77.2652,77.3041,77.2457,77.2652,524228.0
2020-05-22 13:45:00,79.5,79.53,79.44,79.44,414420.0,77.2846,77.3138,77.2263,77.2263,414420.0
2020-05-22 13:50:00,79.44,79.47,79.38,79.38,583728.0,77.2263,77.2555,77.168,77.168,583728.0
2020-05-22 13:55:00,79.39,79.48,79.38,79.46,638180.0,77.1777,77.2652,77.168,77.2457,638180.0
2020-05-22 14:00:00,79.47,79.63,79.43,79.59,1058476.0,77.2555,77.411,77.2166,77.3721,1058476.0
2020-05-22 14:05:00,79.6,79.63,79.54,79.63,833488.0,77.3818,77.411,77.3235,77.411,833488.0
2020-05-22 14:10:00,79.63,79.65,79.56,79.57,523100.0,77.411,77.4305,77.343,77.3527,523100.0
2020-05-22 14:15:00,79.56,79.59,79.54,79.55,443168.0,77.343,77.3721,77.3235,77.3332,443168.0
2020-05-22 14:20:00,79.56,79.63,79.54,79.6,530876.0,77.343,77.411,77.3235,77.3818,530876.0
2020-05-22 14:25:00,79.6,79.63,79.53,79.56,420476.0,77.3818,77.411,77.3138,77.343,420476.0
2020-05-22 14:30:00,79.56,79.62,79.56,79.62,361236.0,77.343,77.4013,77.343,77.4013,361236.0
2020-05-22 14:35:00,79.62,79.64,79.56,79.64,548348.0,77.4013,77.4207,77.343,77.4207,548348.0
2020-05-22 14:40:00,79.64,79.64,79.5,79.5,855348.0,77.4207,77.4207,77.2846,77.2846,855348.0
2020-05-22 14:45:00,79.5,79.58,79.48,79.55,843652.0,77.2846,77.3624,77.2652,77.3332,843652.0
2020-05-22 14:50:00,79.55,79.55,79.48,79.5,466240.0,77.3332,77.3332,77.2652,77.2846,466240.0
2020-05-22 14:55:00,79.5,79.56,79.49,79.55,599112.0,77.2846,77.343,77.2749,77.3332,599112.0
2020-05-22 15:00:00,79.55,79.58,79.49,79.53,549264.0,77.3332,77.3624,77.2749,77.3138,549264.0
2020-05-22 15:05:00,79.54,79.64,79.52,79.64,763100.0,77.3235,77.4207,77.3041,77.4207,763100.0
2020-05-22 15:10:00,79.64,79.64,79.57,79.58,540840.0,77.4207,77.4207,77.3527,77.3624,540840.0
2020-05-22 15:15:00,79.58,79.6,79.46,79.47,688696.0,77.3624,77.3818,77.2457,77.2555,688696.0
2020-05-22 15:20:00,79.47,79.49,79.33,79.41,1235916.0,77.2555,77.2749,77.1194,77.1971,1235916.0
2020-05-22 15:25:00,79.41,79.44,79.35,79.44,814532.0,77.1971,77.2263,77.1388,77.2263,814532.0
2020-05-22 15:30:00,79.44,79.53,79.38,79.45,950508.0,77.2263,77.3138,77.168,77.236,950508.0
2020-05-22 15:35:00,79.45,79.47,79.4,79.44,609324.0,77.236,77.2555,77.1874,77.2263,609324.0
2020-05-22 15:40:00,79.43,79.52,79.31,79.51,1136648.0,77.2166,77.3041,77.0999,77.2944,1136648.0
2020-05-22 15:45:00,79.51,79.58,79.43,79.49,1185564.0,77.2944,77.3624,77.2166,77.2749,1185564.0
2020-05-22 15:50:00,79.49,79.6,79.44,79.59,1231012.0,77.2749,77.3818,77.2263,77.3721,1231012.0
2020-05-22 15:55:00,79.58,79.81,79.54,79.72,3026800.0,77.3624,77.586,77.3235,77.4985,3026800.0
2020-05-26 09:30:00,80.87,81.06,80.57,80.68,6178760.0,78.6165,78.8012,78.3248,78.4317,6178760.0
2020-05-26 09:35:00,80.68,80.73,80.41,80.52,2428780.0,78.4317,78.4804,78.1693,78.2762,2428780.0
2020-05-26 09:40:00,80.53,80.67,80.43,80.53,1947392.0,78.2859,78.422,78.1887,78.2859,1947392.0
2020-05-26 09:45:00,80.54,80.61,80.41,80.43,1266864.0,78.2957,78.3637,78.1693,78.1887,1266864.0
2020-05-26 09:50:00,80.43,80.45,80.16,80.17,1949324.0,78.1887,78.2082,77.9262,77.936,1949324.0
2020-05-26 09:55:00,80.17,80.25,79.93,79.99,2250372.0,77.936,78.0137,77.7026,77.761,2250372.0
2020-05-26 10:00:00,79.99,80.29,79.96,80.26,2127864.0,77.761,78.0526,77.7318,78.0235,2127864.0
2020-05-26 10:05:00,80.26,80.36,80.22,80.23,1678664.0,78.0235,78.1207,77.9846,77.9943,1678664.0
2020-05-26 10:10:00,80.23,80.37,80.19,80.36,1071540.0,77.9943,78.1304,77.9554,78.1207,1071540.0
2020-05-26 10:15:00,80.36,80.42,80.33,80.39,1010508.0,78.1207,78.179,78.0915,78.1498,1010508.0
2020-05-26 10:20:00,80.39,80.45,80.32,80.43,943492.0,78.1498,78.2082,78.0818,78.1887,943492.0
2020-05-26 10:25:00,80.42,80.46,80.38,80.44,994016.0,78.179,78.2179,78.1401,78.1984,994016.0
2020-05-26 10:30:00,80.43,80.45,80.23,80.23,1265352.0,78.1887,78.2082,77.9943,77.9943,1265352.0
2020-05-26 10:35:00,80.24,80.33,80.21,80.25,854716.0,78.004,78.0915,77.9748,78.0137,854716.0
2020-05-26 10:40:00,80.24,80.27,79.99,80.05,1381624.0,78.004,78.0332,77.761,77.8193,1381624.0
2020-05-26 10:45:00,80.06,80.23,80.04,80.21,905492.0,77.829,77.9943,77.8096,77.9748,905492.0
2020-05-26 10:50:00,80.21,80.35,80.21,80.35,977200.0,77.9748,78.1109,77.9748,78.1109,977200.0
2020-05-26 10:55:00,80.35,80.35,80.24,80.24,568788.0,78.1109,78.1109,78.004,78.004,568788.0
2020-05-26 11:00:00,80.24,80.36,80.21,80.3,786964.0,78.004,78.1207,77.9748,78.0623,786964.0
2020-05-26 11:05:00,80.3,80.3,80.19,80.27,794588.0,78.0623,78.0623,77.9554,78.0332,794588.0
2020-05-26 11:10:00,80.26,80.26,80.11,80.15,700832.0,78.0235,78.0235,77.8776,77.9165,700832.0
2020-05-26 11:15:00,80.16,80.19,80.02,80.13,564168.0,77.9262,77.9554,77.7901,77.8971,564168.0
2020-05-26 11:20:00,80.13,80.26,80.08,80.11,653504.0,77.8971,78.0235,77.8485,77.8776,653504.0
2020-05-26 11:25:00,80.11,80.14,79.85,79.97,1432540.0,77.8776,77.9068,77.6249,77.7415,1432540.0
2020-05-26 11:30:00,79.95,79.98,79.63,79.63,1698020.0,77.7221,77.7513,77.411,77.411,1698020.0
2020-05-26 11:35:00,79.63,79.69,79.54,79.6,1480260.0,77.411,77.4693,77.3235,77.3818,1480260.0
2020-05-26 11:40:00,79.61,79.64,79.27,79.28,1953480.0,77.3916,77.4207,77.061,77.0708,1953480.0
2020-05-26 11:45:00,79.28,79.37,79.17,79.33,2135020.0,77.0708,77.1583,76.9638,77.1194,2135020.0
2020-05-26 11:50:00,79.33,79.55,79.31,79.55,1625948.0,77.1194,77.3332,77.0999,77.3332,1625948.0
2020-05-26 11:55:00,79.54,79.72,79.54,79.72,1398232.0,77.3235,77.4985,77.3235,77.4985,1398232.0
2020-05-26 12:00:00,79.72,79.73,79.63,79.69,861100.0,77.4985,77.5082,77.411,77.4693,861100.0
2020-05-26 12:05:00,79.68,79.75,79.63,79.7,992152.0,77.4596,77.5277,77.411,77.4791,992152.0
2020-05-26 12:10:00,79.69,79.89,79.69,79.82,1118476.0,77.4693,77.6638,77.4693,77.5957,1118476.0
2020-05-26 12:15:00,79.83,79.89,79.76,79.76,884832.0,77.6054,77.6638,77.5374,77.5374,884832.0
2020-05-26 12:20:00,79.76,79.78,79.63,79.74,833616.0,77.5374,77.5568,77.411,77.5179,833616.0
2020-05-26 12:25:00,79.74,79.85,79.73,79.84,760424.0,77.5179,77.6249,77.5082,77.6152,760424.0
2020-05-26 12:30:00,79.85,80.0,79.84,79.96,1366244.0,77.6249,77.7707,77.6152,77.7318,1366244.0
2020-05-26 12:35:00,79.96,80.13,79.95,80.12,1168448.0,77.7318,77.8971,77.7221,77.8874,1168448.0
2020-05-26 12:40:00,80.11,80.12,80.01,80.03,667020.0,77.8776,77.8874,77.7804,77.7999,667020.0
2020-05-26 12:45:00,80.03,80.05,79.96,79.97,523192.0,77.7999,77.8193,77.7318,77.7415,523192.0
2020-05-26 12:50:00,79.98,80.06,79.98,80.01,531608.0,77.7513,77.829,77.7513,77.7804,531608.0
2020-05-26 12:55:00,80.0,80.05,79.95,80.01,522832.0,77.7707,77.8193,77.7221,77.7804,522832.0
2020-05-26 13:00:00,80.02,80.13,79.97,80.0,1071820.0,77.7901,77.8971,77.7415,77.7707,1071820.0
2020-05-26 13:05:00,80.01,80.02,79.87,79.88,805712.0,77.7804,77.7901,77.6443,77.654,805712.0
2020-05-26 13:10:00,79.88,79.95,79.83,79.95,823048.0,77.654,77.7221,77.6054,77.7221,823048.0
2020-05-26 13:15:00,79.95,80.0,79.93,79.99,589872.0,77.7221,77.7707,77.7026,77.761,589872.0
2020-05-26 13:20:00,79.99,80.25,79.95,80.14,1994124.0,77.761,78.0137,77.7221,77.9068,1994124.0
2020-05-26 13:25:00,80.15,80.34,80.14,80.23,2466272.0,77.9165,78.1012,77.9068,77.9943,2466272.0
2020-05-26 13:30:00,80.24,80.25,80.11,80.12,976648.0,78.004,78.0137,77.8776,77.8874,976648.0
2020-05-26 13:35:00,80.13,80.16,80.07,80.1,578532.0,77.8971,77.9262,77.8387,77.8679,578532.0
2020-05-26 13:40:00,80.09,80.1,80.01,80.03,486668.0,77.8582,77.8679,77.7804,77.7999,486668.0
2020-05-26 13:45:00,80.03,80.08,79.98,80.0,713524.0,77.7999,77.8485,77.7513,77.7707,713524.0
2020-05-26 13:50:00,79.99,80.05,79.95,80.03,522428.0,77.761,77.8193,77.7221,77.7999,522428.0
2020-05-26 13:55:00,80.03,80.09,79.99,80.03,511880.0,77.7999,77.8582,77.761,77.7999,511880.0
2020-05-26 14:00:00,80.03,80.07,79.86,79.88,758104.0,77.7999,77.8387,77.6346,77.654,758104.0
2020-05-26 14:05:00,79.88,79.94,79.83,79.88,648204.0,77.654,77.7124,77.6054,77.654,648204.0
2020-05-26 14:10:00,79.89,79.97,79.87,79.89,525764.0,77.6638,77.7415,77.6443,77.6638,525764.0
2020-05-26 14:15:00,79.9,79.9,79.82,79.86,411564.0,77.6735,77.6735,77.5957,77.6346,411564.0
2020-05-26 14:20:00,79.86,79.97,79.86,79.88,698644.0,77.6346,77.7415,77.6346,77.654,698644.0
2020-05-26 14:25:00,79.88,79.89,79.78,79.78,658240.0,77.654,77.6638,77.5568,77.5568,658240.0
2020-05-26 14:30:00,79.78,79.85,79.78,79.83,490072.0,77.5568,77.6249,77.5568,77.6054,490072.0
2020-05-26 14:35:00,79.83,79.84,79.77,79.8,298356.0,77.6054,77.6152,77.5471,77.5763,298356.0
2020-05-26 14:40:00,79.79,79.79,79.68,79.69,656488.0,77.5666,77.5666,77.4596,77.4693,656488.0
2020-05-26 14:45:00,79.69,79.74,79.63,79.72,627172.0,77.4693,77.5179,77.411,77.4985,627172.0
2020-05-26 14:50:00,79.72,79.8,79.72,79.74,772704.0,77.4985,77.5763,77.4985,77.5179,772704.0
2020-05-26 14:55:00,79.73,79.85,79.7,79.82,873684.0,77.5082,77.6249,77.4791,77.5957,873684.0
2020-05-26 15:00:00,79.82,79.86,79.69,79.73,926212.0,77.5957,77.6346,77.4693,77.5082,926212.0
2020-05-26 15:05:00,79.73,79.81,79.68,79.69,724164.0,77.5082,77.586,77.4596,77.4693,724164.0
2020-05-26 15:10:00,79.69,79.83,79.63,79.65,1072924.0,77.4693,77.6054,77.411,77.4305,1072924.0
2020-05-26 15:15:00,79.66,79.69,79.49,79.52,1123364.0,77.4402,77.4693,77.2749,77.3041,1123364.0
2020-05-26 15:20:00,79.52,79.59,79.45,79.56,1287924.0,77.3041,77.3721,77.236,77.343,1287924.0
2020-05-26 15:25:00,79.57,79.57,79.36,79.36,1056788.0,77.3527,77.3527,77.1485,77.1485,1056788.0
2020-05-26 15:30:00,79.36,79.49,79.13,79.34,1687460.0,77.1485,77.2749,76.9249,77.1291,1687460.0
2020-05-26 15:35:00,79.35,79.56,79.34,79.42,1651852.0,77.1388,77.343,77.1291,77.2069,1651852.0
2020-05-26 15:40:00,79.42,79.42,79.16,79.22,1466004.0,77.2069,77.2069,76.9541,77.0124,1466004.0
2020-05-26 15:45:00,79.22,79.33,79.16,79.18,1448740.0,77.0124,77.1194,76.9541,76.9735,1448740.0
2020-05-26 15:50:00,79.19,79.46,79.13,79.15,2465020.0,76.9833,77.2457,76.9249,76.9444,2465020.0
2020-05-26 15:55:00,79.15,79.28,79.13,79.21,3127700.0,76.9444,77.0708,76.9249,77.0027,3127700.0
2020-05-27 09:30:00,78.99,79.63,78.97,79.48,4595016.0,76.7888,77.411,76.7694,77.2652,4595016.0
2020-05-27 09:35:00,79.48,79.68,79.3,79.44,1665376.0,77.2652,77.4596,77.0902,77.2263,1665376.0
2020-05-27 09:40:00,79.44,79.5,79.28,79.37,1252236.0,77.2263,77.2846,77.0708,77.1583,1252236.0
2020-05-27 09:45:00,79.36,79.37,78.84,78.95,2109532.0,77.1485,77.1583,76.643,76.75,2109532.0
2020-05-27 09:50:00,78.95,79.17,78.79,78.88,1875916.0,76.75,76.9638,76.5944,76.6819,1875916.0
2020-05-27 09:55:00,78.89,79.13,78.87,79.0,1589524.0,76.6916,76.9249,76.6722,76.7986,1589524.0
2020-05-27 10:00:00,79.0,79.0,78.75,78.86,1942416.0,76.7986,76.7986,76.5555,76.6625,1942416.0
2020-05-27 10:05:00,78.86,79.27,78.86,79.27,1501060.0,76.6625,77.061,76.6625,77.061,1501060.0
2020-05-27 10:10:00,79.27,79.51,79.27,79.38,1873336.0,77.061,77.2944,77.061,77.168,1873336.0
2020-05-27 10:15:00,79.38,79.52,79.33,79.36,1176048.0,77.168,77.3041,77.1194,77.1485,1176048.0
2020-05-27 10:20:00,79.36,79.42,79.16,79.32,1006408.0,77.1485,77.2069,76.9541,77.1096,1006408.0
2020-05-27 10:25:00,79.31,79.44,79.2,79.44,869100.0,77.0999,77.2263,76.993,77.2263,869100.0
2020-05-27 10:30:00,79.43,79.47,79.21,79.3,1105172.0,77.2166,77.2555,77.0027,77.0902,1105172.0
2020-05-27 10:35:00,79.29,79.42,79.04,79.07,1282280.0,77.0805,77.2069,76.8374,76.8666,1282280.0
2020-05-27 10:40:00,79.07,79.07,78.73,78.79,2485972.0,76.8666,76.8666,76.5361,76.5944,2485972.0
2020-05-27 10:45:00,78.8,78.8,78.27,78.31,2190976.0,76.6041,76.6041,76.0889,76.1278,2190976.0
2020-05-27 10:50:00,78.32,78.77,78.31,78.72,1912104.0,76.1375,76.575,76.1278,76.5264,1912104.0
2020-05-27 10:55:00,78.73,78.75,78.58,78.69,939692.0,76.5361,76.5555,76.3903,76.4972,939692.0
2020-05-27 11:00:00,78.69,78.72,78.44,78.71,1374748.0,76.4972,76.5264,76.2542,76.5166,1374748.0
2020-05-27 11:05:00,78.7,78.88,78.63,78.79,1154664.0,76.5069,76.6819,76.4389,76.5944,1154664.0
2020-05-27 11:10:00,78.79,78.93,78.74,78.84,1087544.0,76.5944,76.7305,76.5458,76.643,1087544.0
2020-05-27 11:15:00,78.83,78.97,78.66,78.95,1010116.0,76.6333,76.7694,76.468,76.75,1010116.0
2020-05-27 11:20:00,78.95,78.99,78.83,78.9,1042820.0,76.75,76.7888,76.6333,76.7014,1042820.0
2020-05-27 11:25:00,78.89,78.93,78.79,78.85,651484.0,76.6916,76.7305,76.5944,76.6527,651484.0
2020-05-27 11:30:00,78.84,78.9,78.78,78.8,630252.0,76.643,76.7014,76.5847,76.6041,630252.0
2020-05-27 11:35:00,78.81,78.83,78.35,78.5,1392852.0,76.6139,76.6333,76.1667,76.3125,1392852.0
2020-05-27 11:40:00,78.5,78.63,78.49,78.58,796340.0,76.3125,76.4389,76.3028,76.3903,796340.0
2020-05-27 11:45:00,78.57,78.78,78.55,78.74,969492.0,76.3805,76.5847,76.3611,76.5458,969492.0
2020-05-27 11:50:00,78.74,78.77,78.64,78.75,698416.0,76.5458,76.575,76.4486,76.5555,698416.0
2020-05-27 11:55:00,78.75,78.81,78.68,78.71,778416.0,76.5555,76.6139,76.4875,76.5166,778416.0
2020-05-27 12:00:00,78.72,78.88,78.6,78.83,1013888.0,76.5264,76.6819,76.4097,76.6333,1013888.0
2020-05-27 12:05:00,78.83,78.88,78.76,78.82,674624.0,76.6333,76.6819,76.5653,76.6236,674624.0
2020-05-27 12:10:00,78.83,78.86,78.7,78.71,607040.0,76.6333,76.6625,76.5069,76.5166,607040.0
2020-05-27 12:15:00,78.71,78.83,78.67,78.7,587208.0,76.5166,76.6333,76.4778,76.5069,587208.0
2020-05-27 12:20:00,78.7,78.73,78.54,78.59,676912.0,76.5069,76.5361,76.3514,76.4,676912.0
2020-05-27 12:25:00,78.59,78.68,78.39,78.54,904656.0,76.4,76.4875,76.2056,76.3514,904656.0
2020-05-27 12:30:00,78.54,78.65,78.48,78.64,522004.0,76.3514,76.4583,76.2931,76.4486,522004.0
2020-05-27 12:35:00,78.63,78.69,78.57,78.65,410784.0,76.4389,76.4972,76.3805,76.4583,410784.0
2020-05-27 12:40:00,78.66,78.69,78.55,78.6,527896.0,76.468,76.4972,76.3611,76.4097,527896.0
2020-05-27 12:45:00,78.61,78.78,78.61,78.77,719676.0,76.4194,76.5847,76.4194,76.575,719676.0
2020-05-27 12:50:00,78.77,78.94,78.74,78.9,696896.0,76.575,76.7402,76.5458,76.7014,696896.0
2020-05-27 12:55:00,78.89,78.96,78.83,78.83,931168.0,76.6916,76.7597,76.6333,76.6333,931168.0
2020-05-27 13:00:00,78.83,78.87,78.63,78.83,1112288.0,76.6333,76.6722,76.4389,76.6333,1112288.0
2020-05-27 13:05:00,78.83,78.93,78.8,78.83,589612.0,76.6333,76.7305,76.6041,76.6333,589612.0
2020-05-27 13:10:00,78.84,78.91,78.79,78.86,349152.0,76.643,76.7111,76.5944,76.6625,349152.0
2020-05-27 13:15:00,78.86,78.89,78.8,78.86,289020.0,76.6625,76.6916,76.6041,76.6625,289020.0
2020-05-27 13:20:00,78.86,78.89,78.8,78.8,403764.0,76.6625,76.6916,76.6041,76.6041,403764.0
2020-05-27 13:25:00,78.81,78.86,78.77,78.84,425548.0,76.6139,76.6625,76.575,76.643,425548.0
2020-05-27 13:30:00,78.83,78.83,78.61,78.65,637128.0,76.6333,76.6333,76.4194,76.4583,637128.0
2020-05-27 13:35:00,78.65,78.79,78.65,78.79,571200.0,76.4583,76.5944,76.4583,76.5944,571200.0
2020-05-27 13:40:00,78.79,78.81,78.68,78.71,314248.0,76.5944,76.6139,76.4875,76.5166,314248.0
2020-05-27 13:45:00,78.71,78.79,78.66,78.77,397868.0,76.5166,76.5944,76.468,76.575,397868.0
2020-05-27 13:50:00,78.77,78.85,78.73,78.81,447984.0,76.575,76.6527,76.5361,76.6139,447984.0
2020-05-27 13:55:00,78.82,78.86,78.75,78.82,316628.0,76.6236,76.6625,76.5555,76.6236,316628.0
2020-05-27 14:00:00,78.82,79.06,78.82,79.0,851520.0,76.6236,76.8569,76.6236,76.7986,851520.0
2020-05-27 14:05:00,79.01,79.02,78.88,78.98,691060.0,76.8083,76.818,76.6819,76.7791,691060.0
2020-05-27 14:10:00,78.98,79.05,78.95,79.04,515400.0,76.7791,76.8472,76.75,76.8374,515400.0
2020-05-27 14:15:00,79.04,79.11,79.01,79.06,701252.0,76.8374,76.9055,76.8083,76.8569,701252.0
2020-05-27 14:20:00,79.06,79.11,78.98,79.02,712492.0,76.8569,76.9055,76.7791,76.818,712492.0
2020-05-27 14:25:00,79.02,79.06,78.97,79.03,465532.0,76.818,76.8569,76.7694,76.8277,465532.0
2020-05-27 14:30:00,79.03,79.11,78.99,79.09,451408.0,76.8277,76.9055,76.7888,76.8861,451408.0
2020-05-27 14:35:00,79.1,79.11,78.99,79.0,491136.0,76.8958,76.9055,76.7888,76.7986,491136.0
2020-05-27 14:40:00,79.0,79.02,78.91,78.94,562884.0,76.7986,76.818,76.7111,76.7402,562884.0
2020-05-27 14:45:00,78.95,79.02,78.91,79.02,452036.0,76.75,76.818,76.7111,76.818,452036.0
2020-05-27 14:50:00,79.02,79.16,78.99,79.15,686064.0,76.818,76.9541,76.7888,76.9444,686064.0
2020-05-27 14:55:00,79.15,79.26,79.14,79.25,875044.0,76.9444,77.0513,76.9347,77.0416,875044.0
2020-05-27 15:00:00,79.26,79.29,79.12,79.14,797776.0,77.0513,77.0805,76.9152,76.9347,797776.0
2020-05-27 15:05:00,79.14,79.22,79.09,79.18,541944.0,76.9347,77.0124,76.8861,76.9735,541944.0
2020-05-27 15:10:00,79.19,79.29,79.12,79.23,753208.0,76.9833,77.0805,76.9152,77.0222,753208.0
2020-05-27 15:15:00,79.23,79.24,79.09,79.18,858116.0,77.0222,77.0319,76.8861,76.9735,858116.0
2020-05-27 15:20:00,79.18,79.33,79.16,79.27,998308.0,76.9735,77.1194,76.9541,77.061,998308.0
2020-05-27 15:25:00,79.26,79.3,79.2,79.27,653732.0,77.0513,77.0902,76.993,77.061,653732.0
2020-05-27 15:30:00,79.26,79.26,79.11,79.13,632024.0,77.0513,77.0513,76.9055,76.9249,632024.0
2020-05-27 15:35:00,79.14,79.32,79.11,79.3,652528.0,76.9347,77.1096,76.9055,77.0902,652528.0
2020-05-27 15:40:00,79.28,79.42,79.27,79.37,1032288.0,77.0708,77.2069,77.061,77.1583,1032288.0
2020-05-27 15:45:00,79.38,79.44,79.31,79.34,946800.0,77.168,77.2263,77.0999,77.1291,946800.0
2020-05-27 15:50:00,79.34,79.54,79.34,79.41,2117120.0,77.1291,77.3235,77.1291,77.1971,2117120.0
2020-05-27 15:55:00,79.41,79.6,79.39,79.52,2150112.0,77.1971,77.3818,77.1777,77.3041,2150112.0
2020-05-28 09:30:00,79.17,79.32,78.91,79.29,3271656.0,76.9638,77.1096,76.7111,77.0805,3271656.0
2020-05-28 09:35:00,79.29,79.73,79.29,79.53,2505872.0,77.0805,77.5082,77.0805,77.3138,2505872.0
2020-05-28 09:40:00,79.54,79.89,79.51,79.79,2067996.0,77.3235,77.6638,77.2944,77.5666,2067996.0
2020-05-28 09:45:00,79.81,79.9,79.72,79.86,1697436.0,77.586,77.6735,77.4985,77.6346,1697436.0
2020-05-28 09:50:00,79.87,80.11,79.72,80.0,3024344.0,77.6443,77.8776,77.4985,77.7707,3024344.0
2020-05-28 09:55:00,80.0,80.01,79.75,79.83,1621000.0,77.7707,77.7804,77.5277,77.6054,1621000.0
2020-05-28 10:00:00,79.85,79.94,79.61,79.8,1510788.0,77.6249,77.7124,77.3916,77.5763,1510788.0
2020-05-28 10:05:00,79.81,80.04,79.75,79.99,1387712.0,77.586,77.8096,77.5277,77.761,1387712.0
2020-05-28 10:10:00,80.0,80.09,79.98,80.0,1250900.0,77.7707,77.8582,77.7513,77.7707,1250900.0
2020-05-28 10:15:00,80.01,80.08,79.88,79.94,1302192.0,77.7804,77.8485,77.654,77.7124,1302192.0
2020-05-28 10:20:00,79.93,80.06,79.92,79.99,896936.0,77.7026,77.829,77.6929,77.761,896936.0
2020-05-28 10:25:00,79.99,80.19,79.99,80.17,1277824.0,77.761,77.9554,77.761,77.936,1277824.0
2020-05-28 10:30:00,80.18,80.2,80.03,80.11,946612.0,77.9457,77.9651,77.7999,77.8776,946612.0
2020-05-28 10:35:00,80.1,80.15,80.0,80.1,1055484.0,77.8679,77.9165,77.7707,77.8679,1055484.0
2020-05-28 10:40:00,80.11,80.17,80.07,80.12,764252.0,77.8776,77.936,77.8387,77.8874,764252.0
2020-05-28 10:45:00,80.12,80.15,80.05,80.06,761160.0,77.8874,77.9165,77.8193,77.829,761160.0
2020-05-28 10:50:00,80.05,80.14,80.05,80.08,650708.0,77.8193,77.9068,77.8193,77.8485,650708.0
2020-05-28 10:55:00,80.08,80.14,80.03,80.12,595776.0,77.8485,77.9068,77.7999,77.8874,595776.0
2020-05-28 11:00:00,80.11,80.17,80.06,80.13,1110516.0,77.8776,77.936,77.829,77.8971,1110516.0
2020-05-28 11:05:00,80.13,80.27,79.95,79.98,1894932.0,77.8971,78.0332,77.7221,77.7513,1894932.0
2020-05-28 11:10:00,79.97,80.11,79.96,80.08,919020.0,77.7415,77.8776,77.7318,77.8485,919020.0
2020-05-28 11:15:00,80.08,80.1,79.95,80.02,800236.0,77.8485,77.8679,77.7221,77.7901,800236.0
2020-05-28 11:20:00,80.02,80.02,79.91,79.98,804276.0,77.7901,77.7901,77.6832,77.7513,804276.0
2020-05-28 11:25:00,79.98,80.08,79.92,80.08,776796.0,77.7513,77.8485,77.6929,77.8485,776796.0
2020-05-28 11:30:00,80.08,80.09,79.97,80.03,622704.0,77.8485,77.8582,77.7415,77.7999,622704.0
2020-05-28 11:35:00,80.02,80.1,79.99,80.04,706256.0,77.7901,77.8679,77.761,77.8096,706256.0
2020-05-28 11:40:00,80.03,80.11,79.94,80.1,695068.0,77.7999,77.8776,77.7124,77.8679,695068.0
2020-05-28 11:45:00,80.09,80.24,80.08,80.2,834040.0,77.8582,78.004,77.8485,77.9651,834040.0
2020-05-28 11:50:00,80.2,80.34,80.2,80.28,1401188.0,77.9651,78.1012,77.9651,78.0429,1401188.0
2020-05-28 11:55:00,80.27,80.43,80.23,80.41,1052416.0,78.0332,78.1887,77.9943,78.1693,1052416.0
2020-05-28 12:00:00,80.4,80.45,80.32,80.38,1092728.0,78.1596,78.2082,78.0818,78.1401,1092728.0
2020-05-28 12:05:00,80.38,80.42,80.35,80.37,839308.0,78.1401,78.179,78.1109,78.1304,839308.0
2020-05-28 12:10:00,80.37,80.42,80.33,80.39,684588.0,78.1304,78.179,78.0915,78.1498,684588.0
2020-05-28 12:15:00,80.4,80.48,80.37,80.47,1159324.0,78.1596,78.2373,78.1304,78.2276,1159324.0
2020-05-28 12:20:00,80.47,80.47,80.41,80.46,898692.0,78.2276,78.2276,78.1693,78.2179,898692.0
2020-05-28 12:25:00,80.46,80.5,80.38,80.49,1143416.0,78.2179,78.2568,78.1401,78.247,1143416.0
2020-05-28 12:30:00,80.49,80.55,80.43,80.51,1601484.0,78.247,78.3054,78.1887,78.2665,1601484.0
2020-05-28 12:35:00,80.51,80.65,80.48,80.59,1429908.0,78.2665,78.4026,78.2373,78.3443,1429908.0
2020-05-28 12:40:00,80.58,80.75,80.58,80.66,1597868.0,78.3345,78.4998,78.3345,78.4123,1597868.0
2020-05-28 12:45:00,80.65,80.75,80.63,80.75,981960.0,78.4026,78.4998,78.3831,78.4998,981960.0
2020-05-28 12:50:00,80.75,80.75,80.63,80.64,968484.0,78.4998,78.4998,78.3831,78.3929,968484.0
2020-05-28 12:55:00,80.63,80.7,80.6,80.61,927212.0,78.3831,78.4512,78.354,78.3637,927212.0
2020-05-28 13:00:00,80.61,80.67,80.6,80.64,677308.0,78.3637,78.422,78.354,78.3929,677308.0
2020-05-28 13:05:00,80.64,80.66,80.55,80.66,682284.0,78.3929,78.4123,78.3054,78.4123,682284.0
2020-05-28 13:10:00,80.65,80.72,80.62,80.68,712984.0,78.4026,78.4706,78.3734,78.4317,712984.0
2020-05-28 13:15:00,80.68,80.73,80.64,80.67,843724.0,78.4317,78.4804,78.3929,78.422,843724.0
2020-05-28 13:20:00,80.67,80.71,80.63,80.71,585488.0,78.422,78.4609,78.3831,78.4609,585488.0
2020-05-28 13:25:00,80.7,80.73,80.67,80.72,597636.0,78.4512,78.4804,78.422,78.4706,597636.0
2020-05-28 13:30:00,80.72,80.73,80.67,80.72,403532.0,78.4706,78.4804,78.422,78.4706,403532.0
2020-05-28 13:35:00,80.72,80.79,80.68,80.79,1147352.0,78.4706,78.5387,78.4317,78.5387,1147352.0
2020-05-28 13:40:00,80.79,80.8,80.76,80.79,679228.0,78.5387,78.5484,78.5095,78.5387,679228.0
2020-05-28 13:45:00,80.78,80.84,80.76,80.76,1086744.0,78.529,78.5873,78.5095,78.5095,1086744.0
2020-05-28 13:50:00,80.76,80.77,80.57,80.72,1556048.0,78.5095,78.5192,78.3248,78.4706,1556048.0
2020-05-28 13:55:00,80.72,80.75,80.6,80.63,943972.0,78.4706,78.4998,78.354,78.3831,943972.0
2020-05-28 14:00:00,80.63,80.67,80.52,80.52,846828.0,78.3831,78.422,78.2762,78.2762,846828.0
2020-05-28 14:05:00,80.52,80.6,80.48,80.51,824448.0,78.2762,78.354,78.2373,78.2665,824448.0
2020-05-28 14:10:00,80.5,80.57,80.45,80.57,864948.0,78.2568,78.3248,78.2082,78.3248,864948.0
2020-05-28 14:15:00,80.56,80.64,80.55,80.62,798144.0,78.3151,78.3929,78.3054,78.3734,798144.0
2020-05-28 14:20:00,80.63,80.72,80.61,80.63,675008.0,78.3831,78.4706,78.3637,78.3831,675008.0
2020-05-28 14:25:00,80.62,80.66,80.5,80.55,755560.0,78.3734,78.4123,78.2568,78.3054,755560.0
2020-05-28 14:30:00,80.55,80.67,80.55,80.65,653624.0,78.3054,78.422,78.3054,78.4026,653624.0
2020-05-28 14:35:00,80.65,80.67,80.6,80.62,511636.0,78.4026,78.422,78.354,78.3734,511636.0
2020-05-28 14:40:00,80.62,80.65,80.51,80.54,662420.0,78.3734,78.4026,78.2665,78.2957,662420.0
2020-05-28 14:45:00,80.54,80.58,80.49,80.55,745232.0,78.2957,78.3345,78.247,78.3054,745232.0
2020-05-28 14:50:00,80.55,80.6,80.5,80.52,651408.0,78.3054,78.354,78.2568,78.2762,651408.0
2020-05-28 14:55:00,80.53,80.59,80.44,80.58,970012.0,78.2859,78.3443,78.1984,78.3345,970012.0
2020-05-28 15:00:00,80.58,80.69,80.55,80.64,1172704.0,78.3345,78.4415,78.3054,78.3929,1172704.0
2020-05-28 15:05:00,80.64,80.68,80.6,80.6,656384.0,78.3929,78.4317,78.354,78.354,656384.0
2020-05-28 15:10:00,80.61,80.81,80.55,80.81,1252052.0,78.3637,78.5581,78.3054,78.5581,1252052.0
2020-05-28 15:15:00,80.81,80.86,80.28,80.29,2643412.0,78.5581,78.6067,78.0429,78.0526,2643412.0
2020-05-28 15:20:00,80.29,80.41,80.19,80.34,2022700.0,78.0526,78.1693,77.9554,78.1012,2022700.0
2020-05-28 15:25:00,80.35,80.45,80.03,80.05,1883664.0,78.1109,78.2082,77.7999,77.8193,1883664.0
2020-05-28 15:30:00,80.04,80.15,79.96,80.12,2173228.0,77.8096,77.9165,77.7318,77.8874,2173228.0
2020-05-28 15:35:00,80.12,80.24,79.99,80.17,1455960.0,77.8874,78.004,77.761,77.936,1455960.0
2020-05-28 15:40:00,80.17,80.17,80.02,80.07,1382836.0,77.936,77.936,77.7901,77.8387,1382836.0
2020-05-28 15:45:00,80.07,80.11,79.63,79.65,2653164.0,77.8387,77.8776,77.411,77.4305,2653164.0
2020-05-28 15:50:00,79.66,79.66,79.39,79.55,4257136.0,77.4402,77.4402,77.1777,77.3332,4257136.0
2020-05-28 15:55:00,79.55,79.78,79.51,79.56,4616944.0,77.3332,77.5568,77.2944,77.343,4616944.0
2020-05-29 09:30:00,79.85,80.0,79.56,79.57,3342696.0,77.6249,77.7707,77.343,77.3527,3342696.0
2020-05-29 09:35:00,79.57,79.76,79.52,79.59,1850516.0,77.3527,77.5374,77.3041,77.3721,1850516.0
2020-05-29 09:40:00,79.58,79.67,79.5,79.65,1842820.0,77.3624,77.4499,77.2846,77.4305,1842820.0
2020-05-29 09:45:00,79.63,79.88,79.55,79.79,1877000.0,77.411,77.654,77.3332,77.5666,1877000.0
2020-05-29 09:50:00,79.78,79.86,79.69,79.75,1184268.0,77.5568,77.6346,77.4693,77.5277,1184268.0
2020-05-29 09:55:00,79.75,79.79,79.52,79.6,1250928.0,77.5277,77.5666,77.3041,77.3818,1250928.0
2020-05-29 10:00:00,79.58,79.62,79.51,79.55,1092400.0,77.3624,77.4013,77.2944,77.3332,1092400.0
2020-05-29 10:05:00,79.54,79.67,79.29,79.32,2097428.0,77.3235,77.4499,77.0805,77.1096,2097428.0
2020-05-29 10:10:00,79.33,79.36,79.12,79.24,1957480.0,77.1194,77.1485,76.9152,77.0319,1957480.0
2020-05-29 10:15:00,79.24,79.44,79.17,79.36,1521632.0,77.0319,77.2263,76.9638,77.1485,1521632.0
2020-05-29 10:20:00,79.36,79.41,79.18,79.31,1025728.0,77.1485,77.1971,76.9735,77.0999,1025728.0
2020-05-29 10:25:00,79.32,79.49,79.31,79.49,1124448.0,77.1096,77.2749,77.0999,77.2749,1124448.0
2020-05-29 10:30:00,79.49,79.66,79.48,79.64,1171652.0,77.2749,77.4402,77.2652,77.4207,1171652.0
2020-05-29 10:35:00,79.64,79.7,79.56,79.67,850344.0,77.4207,77.4791,77.343,77.4499,850344.0
2020-05-29 10:40:00,79.67,79.67,79.44,79.54,751316.0,77.4499,77.4499,77.2263,77.3235,751316.0
2020-05-29 10:45:00,79.54,79.58,79.35,79.39,644688.0,77.3235,77.3624,77.1388,77.1777,644688.0
2020-05-29 10:50:00,79.39,79.49,79.3,79.36,873768.0,77.1777,77.2749,77.0902,77.1485,873768.0
2020-05-29 10:55:00,79.36,79.63,79.35,79.52,950244.0,77.1485,77.411,77.1388,77.3041,950244.0
2020-05-29 11:00:00,79.52,79.6,79.24,79.29,1091336.0,77.3041,77.3818,77.0319,77.0805,1091336.0
2020-05-29 11:05:00,79.29,79.44,79.29,79.34,788924.0,77.0805,77.2263,77.0805,77.1291,788924.0
2020-05-29 11:10:00,79.33,79.56,79.33,79.55,810592.0,77.1194,77.343,77.1194,77.3332,810592.0
2020-05-29 11:15:00,79.54,79.59,79.48,79.57,787428.0,77.3235,77.3721,77.2652,77.3527,787428.0
2020-05-29 11:20:00,79.57,79.64,79.52,79.52,799492.0,77.3527,77.4207,77.3041,77.3041,799492.0
2020-05-29 11:25:00,79.53,79.66,79.48,79.58,749372.0,77.3138,77.4402,77.2652,77.3624,749372.0
2020-05-29 11:30:00,79.57,79.67,79.45,79.58,995888.0,77.3527,77.4499,77.236,77.3624,995888.0
2020-05-29 11:35:00,79.58,79.72,79.52,79.65,1096944.0,77.3624,77.4985,77.3041,77.4305,1096944.0
2020-05-29 11:40:00,79.64,79.67,79.58,79.59,698040.0,77.4207,77.4499,77.3624,77.3721,698040.0
2020-05-29 11:45:00,79.59,79.76,79.53,79.74,848852.0,77.3721,77.5374,77.3138,77.5179,848852.0
2020-05-29 11:50:00,79.74,79.76,79.67,79.73,657344.0,77.5179,77.5374,77.4499,77.5082,657344.0
2020-05-29 11:55:00,79.73,79.79,79.72,79.76,589428.0,77.5082,77.5666,77.4985,77.5374,589428.0
2020-05-29 12:00:00,79.77,79.88,79.75,79.83,824668.0,77.5471,77.654,77.5277,77.6054,824668.0
2020-05-29 12:05:00,79.83,79.89,79.78,79.81,1116528.0,77.6054,77.6638,77.5568,77.586,1116528.0
2020-05-29 12:10:00,79.82,79.86,79.72,79.73,663980.0,77.5957,77.6346,77.4985,77.5082,663980.0
2020-05-29 12:15:00,79.73,79.73,79.57,79.6,946572.0,77.5082,77.5082,77.3527,77.3818,946572.0
2020-05-29 12:20:00,79.6,79.67,79.53,79.58,892792.0,77.3818,77.4499,77.3138,77.3624,892792.0
2020-05-29 12:25:00,79.58,79.74,79.57,79.71,874068.0,77.3624,77.5179,77.3527,77.4888,874068.0
2020-05-29 12:30:00,79.71,79.73,79.57,79.57,703908.0,77.4888,77.5082,77.3527,77.3527,703908.0
2020-05-29 12:35:00,79.57,79.65,79.55,79.63,713452.0,77.3527,77.4305,77.3332,77.411,713452.0
2020-05-29 12:40:00,79.64,79.69,79.58,79.64,562664.0,77.4207,77.4693,77.3624,77.4207,562664.0
2020-05-29 12:45:00,79.63,79.64,79.55,79.56,605088.0,77.411,77.4207,77.3332,77.343,605088.0
2020-05-29 12:50:00,79.55,79.58,79.27,79.39,1148268.0,77.3332,77.3624,77.061,77.1777,1148268.0
2020-05-29 12:55:00,79.38,79.88,79.35,79.77,1838356.0,77.168,77.654,77.1388,77.5471,1838356.0
2020-05-29 13:00:00,79.77,79.83,79.67,79.72,883828.0,77.5471,77.6054,77.4499,77.4985,883828.0
2020-05-29 13:05:00,79.73,79.88,79.7,79.78,645240.0,77.5082,77.654,77.4791,77.5568,645240.0
2020-05-29 13:10:00,79.79,79.89,79.76,79.83,654804.0,77.5666,77.6638,77.5374,77.6054,654804.0
2020-05-29 13:15:00,79.84,79.89,79.76,79.79,603852.0,77.6152,77.6638,77.5374,77.5666,603852.0
2020-05-29 13:20:00,79.79,79.83,79.74,79.76,395552.0,77.5666,77.6054,77.5179,77.5374,395552.0
2020-05-29 13:25:00,79.76,79.81,79.7,79.74,423296.0,77.5374,77.586,77.4791,77.5179,423296.0
2020-05-29 13:30:00,79.75,79.79,79.71,79.72,408152.0,77.5277,77.5666,77.4888,77.4985,408152.0
2020-05-29 13:35:00,79.73,79.73,79.62,79.64,518572.0,77.5082,77.5082,77.4013,77.4207,518572.0
2020-05-29 13:40:00,79.64,79.71,79.63,79.66,391968.0,77.4207,77.4888,77.411,77.4402,391968.0
2020-05-29 13:45:00,79.66,79.69,79.62,79.64,319424.0,77.4402,77.4693,77.4013,77.4207,319424.0
2020-05-29 13:50:00,79.65,79.69,79.57,79.66,512472.0,77.4305,77.4693,77.3527,77.4402,512472.0
2020-05-29 13:55:00,79.66,79.75,79.64,79.71,538308.0,77.4402,77.5277,77.4207,77.4888,538308.0
2020-05-29 14:00:00,79.7,79.8,79.66,79.69,723668.0,77.4791,77.5763,77.4402,77.4693,723668.0
2020-05-29 14:05:00,79.69,80.0,79.66,79.98,2023948.0,77.4693,77.7707,77.4402,77.7513,2023948.0
2020-05-29 14:10:00,79.99,80.07,79.84,79.85,1303680.0,77.761,77.8387,77.6152,77.6249,1303680.0
2020-05-29 14:15:00,79.86,80.03,79.85,80.03,1000924.0,77.6346,77.7999,77.6249,77.7999,1000924.0
2020-05-29 14:20:00,80.03,80.06,79.88,79.96,948868.0,77.7999,77.829,77.654,77.7318,948868.0
2020-05-29 14:25:00,79.95,80.06,79.9,79.98,1107392.0,77.7221,77.829,77.6735,77.7513,1107392.0
2020-05-29 14:30:00,79.99,80.0,79.86,79.89,798708.0,77.761,77.7707,77.6346,77.6638,798708.0
2020-05-29 14:35:00,79.88,79.92,79.8,79.81,847544.0,77.654,77.6929,77.5763,77.586,847544.0
2020-05-29 14:40:00,79.81,79.89,79.7,79.73,876940.0,77.586,77.6638,77.4791,77.5082,876940.0
2020-05-29 14:45:00,79.74,79.8,79.56,79.58,1052252.0,77.5179,77.5763,77.343,77.3624,1052252.0
2020-05-29 14:50:00,79.58,79.6,79.14,79.49,3140076.0,77.3624,77.3818,76.9347,77.2749,3140076.0
2020-05-29 14:55:00,79.49,79.99,79.31,79.94,3015000.0,77.2749,77.761,77.0999,77.7124,3015000.0
2020-05-29 15:00:00,79.96,80.2,79.96,80.13,3135984.0,77.7318,77.9651,77.7318,77.8971,3135984.0
2020-05-29 15:05:00,80.13,80.15,79.96,79.97,1981320.0,77.8971,77.9165,77.7318,77.7415,1981320.0
2020-05-29 15:10:00,79.96,80.11,79.9,79.96,1848544.0,77.7318,77.8776,77.6735,77.7318,1848544.0
2020-05-29 15:15:00,79.94,80.12,79.94,80.11,1110060.0,77.7124,77.8874,77.7124,77.8776,1110060.0
2020-05-29 15:20:00,80.11,80.29,80.1,80.27,1666944.0,77.8776,78.0526,77.8679,78.0332,1666944.0
2020-05-29 15:25:00,80.27,80.27,80.06,80.14,1406768.0,78.0332,78.0332,77.829,77.9068,1406768.0
2020-05-29 15:30:00,80.13,80.22,80.01,80.07,1208820.0,77.8971,77.9846,77.7804,77.8387,1208820.0
2020-05-29 15:35:00,80.07,80.17,80.03,80.15,1065872.0,77.8387,77.936,77.7999,77.9165,1065872.0
2020-05-29 15:40:00,80.15,80.17,80.03,80.15,1414920.0,77.9165,77.936,77.7999,77.9165,1414920.0
2020-05-29 15:45:00,80.15,80.19,80.0,80.02,1485448.0,77.9165,77.9554,77.7707,77.7901,1485448.0
2020-05-29 15:50:00,80.02,80.12,79.8,79.83,4729108.0,77.7901,77.8874,77.5763,77.6054,4729108.0
2020-05-29 15:55:00,79.82,79.9,79.36,79.48,6452188.0,77.5957,77.6735,77.1485,77.2652,6452188.0
2020-06-01 09:30:00,79.45,79.69,79.3,79.5,3440408.0,77.236,77.4693,77.0902,77.2846,3440408.0
2020-06-01 09:35:00,79.51,79.69,79.47,79.57,1404400.0,77.2944,77.4693,77.2555,77.3527,1404400.0
2020-06-01 09:40:00,79.56,79.89,79.56,79.85,1773280.0,77.343,77.6638,77.343,77.6249,1773280.0
2020-06-01 09:45:00,79.85,80.06,79.82,80.0,1949252.0,77.6249,77.829,77.5957,77.7707,1949252.0
2020-06-01 09:50:00,80.0,80.1,79.89,80.1,1409044.0,77.7707,77.8679,77.6638,77.8679,1409044.0
2020-06-01 09:55:00,80.1,80.12,80.0,80.04,1052712.0,77.8679,77.8874,77.7707,77.8096,1052712.0
2020-06-01 10:00:00,80.05,80.16,79.96,80.11,1805848.0,77.8193,77.9262,77.7318,77.8776,1805848.0
2020-06-01 10:05:00,80.11,80.25,80.08,80.17,1603864.0,77.8776,78.0137,77.8485,77.936,1603864.0
2020-06-01 10:10:00,80.17,80.31,80.14,80.25,1748760.0,77.936,78.0721,77.9068,78.0137,1748760.0
2020-06-01 10:15:00,80.25,80.36,80.22,80.32,1496524.0,78.0137,78.1207,77.9846,78.0818,1496524.0
2020-06-01 10:20:00,80.32,80.43,80.28,80.35,1461408.0,78.0818,78.1887,78.0429,78.1109,1461408.0
2020-06-01 10:25:00,80.34,80.39,80.19,80.25,1342812.0,78.1012,78.1498,77.9554,78.0137,1342812.0
2020-06-01 10:30:00,80.25,80.3,80.13,80.21,915168.0,78.0137,78.0623,77.8971,77.9748,915168.0
2020-06-01 10:35:00,80.21,80.24,80.12,80.17,793016.0,77.9748,78.004,77.8874,77.936,793016.0
2020-06-01 10:40:00,80.16,80.25,80.14,80.21,688520.0,77.9262,78.0137,77.9068,77.9748,688520.0
2020-06-01 10:45:00,80.22,80.22,80.07,80.12,1014532.0,77.9846,77.9846,77.8387,77.8874,1014532.0
2020-06-01 10:50:00,80.12,80.21,80.04,80.16,917588.0,77.8874,77.9748,77.8096,77.9262,917588.0
2020-06-01 10:55:00,80.17,80.24,80.14,80.19,651184.0,77.936,78.004,77.9068,77.9554,651184.0
2020-06-01 11:00:00,80.19,80.22,80.04,80.05,771500.0,77.9554,77.9846,77.8096,77.8193,771500.0
2020-06-01 11:05:00,80.05,80.13,80.01,80.11,644204.0,77.8193,77.8971,77.7804,77.8776,644204.0
2020-06-01 11:10:00,80.11,80.17,80.05,80.13,577692.0,77.8776,77.936,77.8193,77.8971,577692.0
2020-06-01 11:15:00,80.13,80.15,80.05,80.09,434524.0,77.8971,77.9165,77.8193,77.8582,434524.0
2020-06-01 11:20:00,80.1,80.13,79.99,80.0,627656.0,77.8679,77.8971,77.761,77.7707,627656.0
2020-06-01 11:25:00,80.0,80.05,79.92,80.04,794156.0,77.7707,77.8193,77.6929,77.8096,794156.0
2020-06-01 11:30:00,80.03,80.13,79.98,80.13,738956.0,77.7999,77.8971,77.7513,77.8971,738956.0
2020-06-01 11:35:00,80.13,80.15,80.05,80.1,398520.0,77.8971,77.9165,77.8193,77.8679,398520.0
2020-06-01 11:40:00,80.09,80.13,80.07,80.1,346740.0,77.8582,77.8971,77.8387,77.8679,346740.0
2020-06-01 11:45:00,80.1,80.18,80.1,80.15,431048.0,77.8679,77.9457,77.8679,77.9165,431048.0
2020-06-01 11:50:00,80.14,80.16,80.09,80.15,375072.0,77.9068,77.9262,77.8582,77.9165,375072.0
2020-06-01 11:55:00,80.16,80.2,80.14,80.17,303788.0,77.9262,77.9651,77.9068,77.936,303788.0
2020-06-01 12:00:00,80.17,80.18,80.06,80.17,571284.0,77.936,77.9457,77.829,77.936,571284.0
2020-06-01 12:05:00,80.17,80.2,80.13,80.16,323836.0,77.936,77.9651,77.8971,77.9262,323836.0
2020-06-01 12:10:00,80.16,80.22,80.15,80.19,383312.0,77.9262,77.9846,77.9165,77.9554,383312.0
2020-06-01 12:15:00,80.2,80.23,80.17,80.19,416792.0,77.9651,77.9943,77.936,77.9554,416792.0
2020-06-01 12:20:00,80.19,80.24,80.16,80.21,464820.0,77.9554,78.004,77.9262,77.9748,464820.0
2020-06-01 12:25:00,80.21,80.21,80.17,80.19,465340.0,77.9748,77.9748,77.936,77.9554,465340.0
2020-06-01 12:30:00,80.2,80.25,80.19,80.21,431420.0,77.9651,78.0137,77.9554,77.9748,431420.0
2020-06-01 12:35:00,80.21,80.23,80.2,80.22,229680.0,77.9748,77.9943,77.9651,77.9846,229680.0
2020-06-01 12:40:00,80.22,80.25,80.21,80.24,456156.0,77.9846,78.0137,77.9748,78.004,456156.0
2020-06-01 12:45:00,80.25,80.29,80.24,80.29,604288.0,78.0137,78.0526,78.004,78.0526,604288.0
2020-06-01 12:50:00,80.28,80.3,80.26,80.28,437240.0,78.0429,78.0623,78.0235,78.0429,437240.0
2020-06-01 12:55:00,80.28,80.3,80.21,80.23,485820.0,78.0429,78.0623,77.9748,77.9943,485820.0
2020-06-01 13:00:00,80.23,80.35,80.23,80.35,462156.0,77.9943,78.1109,77.9943,78.1109,462156.0
2020-06-01 13:05:00,80.35,80.47,80.33,80.46,1110848.0,78.1109,78.2276,78.0915,78.2179,1110848.0
2020-06-01 13:10:00,80.46,80.49,80.42,80.49,727324.0,78.2179,78.247,78.179,78.247,727324.0
2020-06-01 13:15:00,80.49,80.56,80.48,80.48,1060256.0,78.247,78.3151,78.2373,78.2373,1060256.0
2020-06-01 13:20:00,80.48,80.52,80.48,80.52,405180.0,78.2373,78.2762,78.2373,78.2762,405180.0
2020-06-01 13:25:00,80.52,80.56,80.5,80.53,610620.0,78.2762,78.3151,78.2568,78.2859,610620.0
2020-06-01 13:30:00,80.52,80.55,80.46,80.46,476576.0,78.2762,78.3054,78.2179,78.2179,476576.0
2020-06-01 13:35:00,80.46,80.57,80.45,80.57,611316.0,78.2179,78.3248,78.2082,78.3248,611316.0
2020-06-01 13:40:00,80.56,80.59,80.51,80.54,462168.0,78.3151,78.3443,78.2665,78.2957,462168.0
2020-06-01 13:45:00,80.55,80.57,80.51,80.53,345644.0,78.3054,78.3248,78.2665,78.2859,345644.0
2020-06-01 13:50:00,80.54,80.55,80.44,80.49,537600.0,78.2957,78.3054,78.1984,78.247,537600.0
2020-06-01 13:55:00,80.49,80.53,80.46,80.49,414192.0,78.247,78.2859,78.2179,78.247,414192.0
2020-06-01 14:00:00,80.49,80.53,80.43,80.45,502560.0,78.247,78.2859,78.1887,78.2082,502560.0
2020-06-01 14:05:00,80.45,80.49,80.44,80.46,344588.0,78.2082,78.247,78.1984,78.2179,344588.0
2020-06-01 14:10:00,80.46,80.47,80.42,80.43,334212.0,78.2179,78.2276,78.179,78.1887,334212.0
2020-06-01 14:15:00,80.43,80.45,80.36,80.41,610428.0,78.1887,78.2082,78.1207,78.1693,610428.0
2020-06-01 14:20:00,80.41,80.42,80.35,80.39,477824.0,78.1693,78.179,78.1109,78.1498,477824.0
2020-06-01 14:25:00,80.39,80.43,80.37,80.42,443096.0,78.1498,78.1887,78.1304,78.179,443096.0
2020-06-01 14:30:00,80.42,80.47,80.41,80.47,495880.0,78.179,78.2276,78.1693,78.2276,495880.0
2020-06-01 14:35:00,80.47,80.47,80.4,80.46,413056.0,78.2276,78.2276,78.1596,78.2179,413056.0
2020-06-01 14:40:00,80.46,80.48,80.41,80.46,428208.0,78.2179,78.2373,78.1693,78.2179,428208.0
2020-06-01 14:45:00,80.45,80.52,80.42,80.52,502688.0,78.2082,78.2762,78.179,78.2762,502688.0
2020-06-01 14:50:00,80.52,80.54,80.47,80.5,482056.0,78.2762,78.2957,78.2276,78.2568,482056.0
2020-06-01 14:55:00,80.5,80.57,80.48,80.56,536544.0,78.2568,78.3248,78.2373,78.3151,536544.0
2020-06-01 15:00:00,80.57,80.58,80.54,80.58,722552.0,78.3248,78.3345,78.2957,78.3345,722552.0
2020-06-01 15:05:00,80.58,80.59,80.47,80.53,762776.0,78.3345,78.3443,78.2276,78.2859,762776.0
2020-06-01 15:10:00,80.53,80.53,80.42,80.42,607164.0,78.2859,78.2859,78.179,78.179,607164.0
2020-06-01 15:15:00,80.42,80.47,80.36,80.45,722552.0,78.179,78.2276,78.1207,78.2082,722552.0
2020-06-01 15:20:00,80.45,80.46,80.41,80.45,439428.0,78.2082,78.2179,78.1693,78.2082,439428.0
2020-06-01 15:25:00,80.45,80.52,80.45,80.51,786296.0,78.2082,78.2762,78.2082,78.2665,786296.0
2020-06-01 15:30:00,80.5,80.53,80.44,80.51,662248.0,78.2568,78.2859,78.1984,78.2665,662248.0
2020-06-01 15:35:00,80.51,80.53,80.39,80.42,913624.0,78.2665,78.2859,78.1498,78.179,913624.0
2020-06-01 15:40:00,80.41,80.49,80.33,80.49,936844.0,78.1693,78.247,78.0915,78.247,936844.0
2020-06-01 15:45:00,80.49,80.5,80.36,80.41,710068.0,78.247,78.2568,78.1207,78.1693,710068.0
2020-06-01 15:50:00,80.41,80.52,80.36,80.47,989748.0,78.1693,78.2762,78.1207,78.2276,989748.0
2020-06-01 15:55:00,80.47,80.51,80.41,80.44,1883852.0,78.2276,78.2665,78.1693,78.1984,1883852.0
2020-06-02 09:30:00,80.18,80.49,80.16,80.39,3598616.0,77.9457,78.247,77.9262,78.1498,3598616.0
2020-06-02 09:35:00,80.39,80.62,80.32,80.51,2162604.0,78.1498,78.3734,78.0818,78.2665,2162604.0
2020-06-02 09:40:00,80.5,80.51,80.27,80.39,1483456.0,78.2568,78.2665,78.0332,78.1498,1483456.0
2020-06-02 09:45:00,80.39,80.47,80.16,80.27,1407368.0,78.1498,78.2276,77.9262,78.0332,1407368.0
2020-06-02 09:50:00,80.27,80.28,80.17,80.18,1084336.0,78.0332,78.0429,77.936,77.9457,1084336.0
2020-06-02 09:55:00,80.18,80.33,80.16,80.26,999620.0,77.9457,78.0915,77.9262,78.0235,999620.0
2020-06-02 10:00:00,80.26,80.48,80.25,80.44,1186664.0,78.0235,78.2373,78.0137,78.1984,1186664.0
2020-06-02 10:05:00,80.44,80.49,80.38,80.48,937928.0,78.1984,78.247,78.1401,78.2373,937928.0
2020-06-02 10:10:00,80.48,80.5,80.34,80.37,914680.0,78.2373,78.2568,78.1012,78.1304,914680.0
2020-06-02 10:15:00,80.38,80.48,80.36,80.47,656048.0,78.1401,78.2373,78.1207,78.2276,656048.0
2020-06-02 10:20:00,80.47,80.58,80.47,80.55,1235856.0,78.2276,78.3345,78.2276,78.3054,1235856.0
2020-06-02 10:25:00,80.55,80.56,80.49,80.5,729880.0,78.3054,78.3151,78.247,78.2568,729880.0
2020-06-02 10:30:00,80.5,80.53,80.36,80.39,892900.0,78.2568,78.2859,78.1207,78.1498,892900.0
2020-06-02 10:35:00,80.39,80.45,80.38,80.39,1081960.0,78.1498,78.2082,78.1401,78.1498,1081960.0
2020-06-02 10:40:00,80.39,80.44,80.23,80.23,1116228.0,78.1498,78.1984,77.9943,77.9943,1116228.0
2020-06-02 10:45:00,80.23,80.3,80.1,80.11,1225388.0,77.9943,78.0623,77.8679,77.8776,1225388.0
2020-06-02 10:50:00,80.11,80.17,80.04,80.12,1044220.0,77.8776,77.936,77.8096,77.8874,1044220.0
2020-06-02 10:55:00,80.13,80.2,80.09,80.12,846424.0,77.8971,77.9651,77.8582,77.8874,846424.0
2020-06-02 11:00:00,80.12,80.14,79.83,80.0,1709596.0,77.8874,77.9068,77.6054,77.7707,1709596.0
2020-06-02 11:05:00,80.0,80.02,79.79,79.82,1182028.0,77.7707,77.7901,77.5666,77.5957,1182028.0
2020-06-02 11:10:00,79.82,79.93,79.75,79.78,998048.0,77.5957,77.7026,77.5277,77.5568,998048.0
2020-06-02 11:15:00,79.76,79.98,79.73,79.94,1157236.0,77.5374,77.7513,77.5082,77.7124,1157236.0
2020-06-02 11:20:00,79.94,79.98,79.85,79.85,729364.0,77.7124,77.7513,77.6249,77.6249,729364.0
2020-06-02 11:25:00,79.85,79.94,79.81,79.83,660240.0,77.6249,77.7124,77.586,77.6054,660240.0
2020-06-02 11:30:00,79.83,80.02,79.77,79.98,692956.0,77.6054,77.7901,77.5471,77.7513,692956.0
2020-06-02 11:35:00,79.99,80.05,79.92,80.0,697440.0,77.761,77.8193,77.6929,77.7707,697440.0
2020-06-02 11:40:00,80.0,80.1,79.99,80.02,732940.0,77.7707,77.8679,77.761,77.7901,732940.0
2020-06-02 11:45:00,80.02,80.12,79.95,80.04,666692.0,77.7901,77.8874,77.7221,77.8096,666692.0
2020-06-02 11:50:00,80.02,80.04,79.94,79.98,552420.0,77.7901,77.8096,77.7124,77.7513,552420.0
2020-06-02 11:55:00,79.99,80.02,79.89,79.93,625840.0,77.761,77.7901,77.6638,77.7026,625840.0
2020-06-02 12:00:00,79.93,80.04,79.91,79.98,458976.0,77.7026,77.8096,77.6832,77.7513,458976.0
2020-06-02 12:05:00,79.99,80.07,79.97,80.06,461840.0,77.761,77.8387,77.7415,77.829,461840.0
2020-06-02 12:10:00,80.07,80.1,80.04,80.08,413380.0,77.8387,77.8679,77.8096,77.8485,413380.0
2020-06-02 12:15:00,80.08,80.11,80.01,80.1,436524.0,77.8485,77.8776,77.7804,77.8679,436524.0
2020-06-02 12:20:00,80.09,80.16,80.09,80.11,446980.0,77.8582,77.9262,77.8582,77.8776,446980.0
2020-06-02 12:25:00,80.13,80.17,80.12,80.14,303620.0,77.8971,77.936,77.8874,77.9068,303620.0
2020-06-02 12:30:00,80.14,80.16,80.09,80.09,327036.0,77.9068,77.9262,77.8582,77.8582,327036.0
2020-06-02 12:35:00,80.1,80.14,80.08,80.13,328208.0,77.8679,77.9068,77.8485,77.8971,328208.0
2020-06-02 12:40:00,80.13,80.22,80.11,80.22,379964.0,77.8971,77.9846,77.8776,77.9846,379964.0
2020-06-02 12:45:00,80.22,80.23,80.2,80.21,304444.0,77.9846,77.9943,77.9651,77.9748,304444.0
2020-06-02 12:50:00,80.21,80.26,80.2,80.24,512136.0,77.9748,78.0235,77.9651,78.004,512136.0
2020-06-02 12:55:00,80.24,80.28,80.22,80.26,297476.0,78.004,78.0429,77.9846,78.0235,297476.0
2020-06-02 13:00:00,80.27,80.32,80.25,80.32,456556.0,78.0332,78.0818,78.0137,78.0818,456556.0
2020-06-02 13:05:00,80.32,80.34,80.3,80.33,565436.0,78.0818,78.1012,78.0623,78.0915,565436.0
2020-06-02 13:10:00,80.33,80.36,80.29,80.31,533276.0,78.0915,78.1207,78.0526,78.0721,533276.0
2020-06-02 13:15:00,80.31,80.39,80.27,80.37,547000.0,78.0721,78.1498,78.0332,78.1304,547000.0
2020-06-02 13:20:00,80.37,80.4,80.35,80.37,443236.0,78.1304,78.1596,78.1109,78.1304,443236.0
2020-06-02 13:25:00,80.36,80.42,80.35,80.41,433668.0,78.1207,78.179,78.1109,78.1693,433668.0
2020-06-02 13:30:00,80.41,80.44,80.38,80.42,396512.0,78.1693,78.1984,78.1401,78.179,396512.0
2020-06-02 13:35:00,80.42,80.46,80.41,80.43,480592.0,78.179,78.2179,78.1693,78.1887,480592.0
2020-06-02 13:40:00,80.43,80.52,80.42,80.52,745844.0,78.1887,78.2762,78.179,78.2762,745844.0
2020-06-02 13:45:00,80.52,80.55,80.47,80.47,695500.0,78.2762,78.3054,78.2276,78.2276,695500.0
2020-06-02 13:50:00,80.47,80.52,80.4,80.5,732160.0,78.2276,78.2762,78.1596,78.2568,732160.0
2020-06-02 13:55:00,80.5,80.52,80.43,80.44,394728.0,78.2568,78.2762,78.1887,78.1984,394728.0
2020-06-02 14:00:00,80.44,80.49,80.41,80.45,415264.0,78.1984,78.247,78.1693,78.2082,415264.0
2020-06-02 14:05:00,80.45,80.46,80.36,80.43,544568.0,78.2082,78.2179,78.1207,78.1887,544568.0
2020-06-02 14:10:00,80.42,80.45,80.36,80.41,388136.0,78.179,78.2082,78.1207,78.1693,388136.0
2020-06-02 14:15:00,80.42,80.55,80.39,80.53,497672.0,78.179,78.3054,78.1498,78.2859,497672.0
2020-06-02 14:20:00,80.53,80.57,80.53,80.57,457008.0,78.2859,78.3248,78.2859,78.3248,457008.0
2020-06-02 14:25:00,80.57,80.58,80.44,80.5,676564.0,78.3248,78.3345,78.1984,78.2568,676564.0
2020-06-02 14:30:00,80.49,80.52,80.39,80.4,578100.0,78.247,78.2762,78.1498,78.1596,578100.0
2020-06-02 14:35:00,80.4,80.46,80.32,80.34,558680.0,78.1596,78.2179,78.0818,78.1012,558680.0
2020-06-02 14:40:00,80.34,80.46,80.34,80.44,475236.0,78.1012,78.2179,78.1012,78.1984,475236.0
2020-06-02 14:45:00,80.45,80.52,80.44,80.51,531916.0,78.2082,78.2762,78.1984,78.2665,531916.0
2020-06-02 14:50:00,80.51,80.53,80.44,80.5,415084.0,78.2665,78.2859,78.1984,78.2568,415084.0
2020-06-02 14:55:00,80.5,80.55,80.49,80.5,482128.0,78.2568,78.3054,78.247,78.2568,482128.0
2020-06-02 15:00:00,80.5,80.54,80.43,80.46,600060.0,78.2568,78.2957,78.1887,78.2179,600060.0
2020-06-02 15:05:00,80.46,80.53,80.44,80.45,595440.0,78.2179,78.2859,78.1984,78.2082,595440.0
2020-06-02 15:10:00,80.46,80.5,80.42,80.48,440812.0,78.2179,78.2568,78.179,78.2373,440812.0
2020-06-02 15:15:00,80.48,80.53,80.47,80.5,530952.0,78.2373,78.2859,78.2276,78.2568,530952.0
2020-06-02 15:20:00,80.51,80.54,80.37,80.41,861272.0,78.2665,78.2957,78.1304,78.1693,861272.0
2020-06-02 15:25:00,80.41,80.47,80.33,80.46,740092.0,78.1693,78.2276,78.0915,78.2179,740092.0
2020-06-02 15:30:00,80.46,80.47,80.36,80.4,587200.0,78.2179,78.2276,78.1207,78.1596,587200.0
2020-06-02 15:35:00,80.4,80.48,80.34,80.47,796324.0,78.1596,78.2373,78.1012,78.2276,796324.0
2020-06-02 15:40:00,80.47,80.52,80.42,80.47,780376.0,78.2276,78.2762,78.179,78.2276,780376.0
2020-06-02 15:45:00,80.46,80.53,80.43,80.53,984696.0,78.2179,78.2859,78.1887,78.2859,984696.0
2020-06-02 15:50:00,80.54,80.72,80.49,80.69,2317188.0,78.2957,78.4706,78.247,78.4415,2317188.0
2020-06-02 15:55:00,80.7,80.86,80.6,80.84,3439636.0,78.4512,78.6067,78.354,78.5873,3439636.0
2020-06-03 09:30:00,81.17,81.25,80.63,80.83,4100048.0,78.9081,78.9859,78.3831,78.5776,4100048.0
2020-06-03 09:35:00,80.84,80.86,80.61,80.72,2013276.0,78.5873,78.6067,78.3637,78.4706,2013276.0
2020-06-03 09:40:00,80.72,81.03,80.7,81.02,2036044.0,78.4706,78.772,78.4512,78.7623,2036044.0
2020-06-03 09:45:00,81.02,81.08,80.93,81.03,1803220.0,78.7623,78.8206,78.6748,78.772,1803220.0
2020-06-03 09:50:00,81.03,81.13,80.98,81.03,1537260.0,78.772,78.8692,78.7234,78.772,1537260.0
2020-06-03 09:55:00,81.03,81.21,80.98,81.11,2398580.0,78.772,78.947,78.7234,78.8498,2398580.0
2020-06-03 10:00:00,81.11,81.21,81.1,81.12,1567536.0,78.8498,78.947,78.84,78.8595,1567536.0
2020-06-03 10:05:00,81.13,81.13,80.95,81.04,1361084.0,78.8692,78.8692,78.6942,78.7817,1361084.0
2020-06-03 10:10:00,81.04,81.04,80.77,80.89,1164064.0,78.7817,78.7817,78.5192,78.6359,1164064.0
2020-06-03 10:15:00,80.89,81.0,80.84,80.95,914980.0,78.6359,78.7428,78.5873,78.6942,914980.0
2020-06-03 10:20:00,80.95,80.99,80.85,80.96,785844.0,78.6942,78.7331,78.597,78.7039,785844.0
2020-06-03 10:25:00,80.97,81.01,80.89,80.96,744856.0,78.7137,78.7526,78.6359,78.7039,744856.0
2020-06-03 10:30:00,80.95,81.02,80.87,80.98,884364.0,78.6942,78.7623,78.6165,78.7234,884364.0
2020-06-03 10:35:00,80.98,81.01,80.86,80.89,654348.0,78.7234,78.7526,78.6067,78.6359,654348.0
2020-06-03 10:40:00,80.89,80.89,80.81,80.86,794740.0,78.6359,78.6359,78.5581,78.6067,794740.0
2020-06-03 10:45:00,80.86,80.92,80.83,80.91,552148.0,78.6067,78.6651,78.5776,78.6553,552148.0
2020-06-03 10:50:00,80.91,81.0,80.85,80.98,796168.0,78.6553,78.7428,78.597,78.7234,796168.0
2020-06-03 10:55:00,80.98,81.06,80.98,80.98,1007168.0,78.7234,78.8012,78.7234,78.7234,1007168.0
2020-06-03 11:00:00,80.98,81.13,80.96,81.09,1017796.0,78.7234,78.8692,78.7039,78.8303,1017796.0
2020-06-03 11:05:00,81.09,81.15,80.98,80.99,859400.0,78.8303,78.8887,78.7234,78.7331,859400.0
2020-06-03 11:10:00,80.99,81.05,80.94,81.03,630316.0,78.7331,78.7914,78.6845,78.772,630316.0
2020-06-03 11:15:00,81.03,81.08,80.98,80.98,529800.0,78.772,78.8206,78.7234,78.7234,529800.0
2020-06-03 11:20:00,80.99,81.0,80.89,80.98,684396.0,78.7331,78.7428,78.6359,78.7234,684396.0
2020-06-03 11:25:00,80.98,81.04,80.94,80.98,462020.0,78.7234,78.7817,78.6845,78.7234,462020.0
2020-06-03 11:30:00,80.99,80.99,80.88,80.93,473876.0,78.7331,78.7331,78.6262,78.6748,473876.0
2020-06-03 11:35:00,80.93,80.95,80.86,80.92,679904.0,78.6748,78.6942,78.6067,78.6651,679904.0
2020-06-03 11:40:00,80.92,80.96,80.85,80.85,500080.0,78.6651,78.7039,78.597,78.597,500080.0
2020-06-03 11:45:00,80.85,80.98,80.83,80.96,654968.0,78.597,78.7234,78.5776,78.7039,654968.0
2020-06-03 11:50:00,80.96,80.98,80.91,80.92,405256.0,78.7039,78.7234,78.6553,78.6651,405256.0
2020-06-03 11:55:00,80.92,80.98,80.86,80.92,408176.0,78.6651,78.7234,78.6067,78.6651,408176.0
2020-06-03 12:00:00,80.91,80.92,80.81,80.88,664364.0,78.6553,78.6651,78.5581,78.6262,664364.0
2020-06-03 12:05:00,80.88,80.93,80.76,80.77,598924.0,78.6262,78.6748,78.5095,78.5192,598924.0
2020-06-03 12:10:00,80.77,80.83,80.69,80.71,1087508.0,78.5192,78.5776,78.4415,78.4609,1087508.0
2020-06-03 12:15:00,80.71,80.74,80.61,80.64,930072.0,78.4609,78.4901,78.3637,78.3929,930072.0
2020-06-03 12:20:00,80.63,80.69,80.58,80.68,800640.0,78.3831,78.4415,78.3345,78.4317,800640.0
2020-06-03 12:25:00,80.69,80.77,80.69,80.76,541068.0,78.4415,78.5192,78.4415,78.5095,541068.0
2020-06-03 12:30:00,80.76,80.83,80.75,80.83,460260.0,78.5095,78.5776,78.4998,78.5776,460260.0
2020-06-03 12:35:00,80.83,80.91,80.81,80.91,482244.0,78.5776,78.6553,78.5581,78.6553,482244.0
2020-06-03 12:40:00,80.91,80.97,80.9,80.97,549784.0,78.6553,78.7137,78.6456,78.7137,549784.0
2020-06-03 12:45:00,80.97,80.99,80.9,80.9,508708.0,78.7137,78.7331,78.6456,78.6456,508708.0
2020-06-03 12:50:00,80.9,80.94,80.82,80.86,384324.0,78.6456,78.6845,78.5678,78.6067,384324.0
2020-06-03 12:55:00,80.86,80.88,80.81,80.83,299776.0,78.6067,78.6262,78.5581,78.5776,299776.0
2020-06-03 13:00:00,80.83,80.89,80.81,80.88,466312.0,78.5776,78.6359,78.5581,78.6262,466312.0
2020-06-03 13:05:00,80.88,80.91,80.82,80.82,327232.0,78.6262,78.6553,78.5678,78.5678,327232.0
2020-06-03 13:10:00,80.82,80.87,80.79,80.86,320776.0,78.5678,78.6165,78.5387,78.6067,320776.0
2020-06-03 13:15:00,80.87,80.96,80.86,80.95,337924.0,78.6165,78.7039,78.6067,78.6942,337924.0
2020-06-03 13:20:00,80.95,81.05,80.94,81.03,743948.0,78.6942,78.7914,78.6845,78.772,743948.0
2020-06-03 13:25:00,81.03,81.1,81.01,81.08,534368.0,78.772,78.84,78.7526,78.8206,534368.0
2020-06-03 13:30:00,81.09,81.1,81.02,81.05,378268.0,78.8303,78.84,78.7623,78.7914,378268.0
2020-06-03 13:35:00,81.04,81.04,80.96,80.99,335496.0,78.7817,78.7817,78.7039,78.7331,335496.0
2020-06-03 13:40:00,81.0,81.06,81.0,81.04,297868.0,78.7428,78.8012,78.7428,78.7817,297868.0
2020-06-03 13:45:00,81.04,81.04,80.87,80.88,475960.0,78.7817,78.7817,78.6165,78.6262,475960.0
2020-06-03 13:50:00,80.88,80.97,80.84,80.97,1545000.0,78.6262,78.7137,78.5873,78.7137,1545000.0
2020-06-03 13:55:00,80.98,81.01,80.96,81.0,464496.0,78.7234,78.7526,78.7039,78.7428,464496.0
2020-06-03 14:00:00,80.99,81.14,80.97,81.14,918356.0,78.7331,78.8789,78.7137,78.8789,918356.0
2020-06-03 14:05:00,81.14,81.16,81.09,81.09,566688.0,78.8789,78.8984,78.8303,78.8303,566688.0
2020-06-03 14:10:00,81.1,81.13,81.04,81.06,1265696.0,78.84,78.8692,78.7817,78.8012,1265696.0
2020-06-03 14:15:00,81.06,81.08,81.02,81.06,323736.0,78.8012,78.8206,78.7623,78.8012,323736.0
2020-06-03 14:20:00,81.06,81.08,81.0,81.07,410772.0,78.8012,78.8206,78.7428,78.8109,410772.0
2020-06-03 14:25:00,81.07,81.09,81.02,81.04,310020.0,78.8109,78.8303,78.7623,78.7817,310020.0
2020-06-03 14:30:00,81.04,81.17,81.03,81.15,1372484.0,78.7817,78.9081,78.772,78.8887,1372484.0
2020-06-03 14:35:00,81.15,81.18,81.11,81.18,511152.0,78.8887,78.9178,78.8498,78.9178,511152.0
2020-06-03 14:40:00,81.18,81.24,81.17,81.24,870956.0,78.9178,78.9761,78.9081,78.9761,870956.0
2020-06-03 14:45:00,81.24,81.25,81.15,81.17,688972.0,78.9761,78.9859,78.8887,78.9081,688972.0
2020-06-03 14:50:00,81.17,81.25,81.16,81.24,589148.0,78.9081,78.9859,78.8984,78.9761,589148.0
2020-06-03 14:55:00,81.24,81.25,81.13,81.13,1543400.0,78.9761,78.9859,78.8692,78.8692,1543400.0
2020-06-03 15:00:00,81.13,81.14,81.06,81.12,1500672.0,78.8692,78.8789,78.8012,78.8595,1500672.0
2020-06-03 15:05:00,81.11,81.23,81.11,81.23,667144.0,78.8498,78.9664,78.8498,78.9664,667144.0
2020-06-03 15:10:00,81.23,81.28,81.21,81.25,1423652.0,78.9664,79.015,78.947,78.9859,1423652.0
2020-06-03 15:15:00,81.26,81.26,81.17,81.26,855472.0,78.9956,78.9956,78.9081,78.9956,855472.0
2020-06-03 15:20:00,81.26,81.35,81.2,81.34,1206356.0,78.9956,79.0831,78.9373,79.0734,1206356.0
2020-06-03 15:25:00,81.33,81.42,81.31,81.42,2323448.0,79.0636,79.1511,79.0442,79.1511,2323448.0
2020-06-03 15:30:00,81.42,81.45,81.34,81.39,1283168.0,79.1511,79.1803,79.0734,79.122,1283168.0
2020-06-03 15:35:00,81.39,81.4,81.3,81.34,1047736.0,79.122,79.1317,79.0345,79.0734,1047736.0
2020-06-03 15:40:00,81.34,81.46,81.31,81.41,2359832.0,79.0734,79.19,79.0442,79.1414,2359832.0
2020-06-03 15:45:00,81.42,81.47,81.31,81.46,1510412.0,79.1511,79.1997,79.0442,79.19,1510412.0
2020-06-03 15:50:00,81.46,81.55,81.31,81.36,2570936.0,79.19,79.2775,79.0442,79.0928,2570936.0
2020-06-03 15:55:00,81.37,81.39,81.23,81.27,2804044.0,79.1025,79.122,78.9664,79.0053,2804044.0
2020-06-04 09:30:00,81.16,81.26,81.05,81.07,2551340.0,78.8984,78.9956,78.7914,78.8109,2551340.0
2020-06-04 09:35:00,81.06,81.15,81.05,81.14,1069912.0,78.8012,78.8887,78.7914,78.8789,1069912.0
2020-06-04 09:40:00,81.15,81.25,81.1,81.18,1381928.0,78.8887,78.9859,78.84,78.9178,1381928.0
2020-06-04 09:45:00,81.17,81.32,81.11,81.31,1495808.0,78.9081,79.0539,78.8498,79.0442,1495808.0
2020-06-04 09:50:00,81.31,81.41,81.29,81.35,1173840.0,79.0442,79.1414,79.0248,79.0831,1173840.0
2020-06-04 09:55:00,81.34,81.38,81.15,81.17,1137912.0,79.0734,79.1122,78.8887,78.9081,1137912.0
2020-06-04 10:00:00,81.18,81.25,81.15,81.22,1138172.0,78.9178,78.9859,78.8887,78.9567,1138172.0
2020-06-04 10:05:00,81.23,81.26,81.17,81.2,968624.0,78.9664,78.9956,78.9081,78.9373,968624.0
2020-06-04 10:10:00,81.2,81.22,81.11,81.15,898440.0,78.9373,78.9567,78.8498,78.8887,898440.0
2020-06-04 10:15:00,81.16,81.28,81.15,81.27,1005248.0,78.8984,79.015,78.8887,79.0053,1005248.0
2020-06-04 10:20:00,81.27,81.32,81.23,81.28,862240.0,79.0053,79.0539,78.9664,79.015,862240.0
2020-06-04 10:25:00,81.29,81.3,81.21,81.28,678672.0,79.0248,79.0345,78.947,79.015,678672.0
2020-06-04 10:30:00,81.29,81.38,81.21,81.38,961756.0,79.0248,79.1122,78.947,79.1122,961756.0
2020-06-04 10:35:00,81.38,81.4,81.32,81.39,840004.0,79.1122,79.1317,79.0539,79.122,840004.0
2020-06-04 10:40:00,81.4,81.41,81.25,81.25,857280.0,79.1317,79.1414,78.9859,78.9859,857280.0
2020-06-04 10:45:00,81.25,81.33,81.18,81.3,949736.0,78.9859,79.0636,78.9178,79.0345,949736.0
2020-06-04 10:50:00,81.3,81.32,81.19,81.24,599980.0,79.0345,79.0539,78.9275,78.9761,599980.0
2020-06-04 10:55:00,81.23,81.25,81.14,81.17,766996.0,78.9664,78.9859,78.8789,78.9081,766996.0
2020-06-04 11:00:00,81.17,81.2,81.11,81.17,701620.0,78.9081,78.9373,78.8498,78.9081,701620.0
2020-06-04 11:05:00,81.16,81.17,80.99,81.01,1338500.0,78.8984,78.9081,78.7331,78.7526,1338500.0
2020-06-04 11:10:00,81.01,81.03,80.85,80.87,1197588.0,78.7526,78.772,78.597,78.6165,1197588.0
2020-06-04 11:15:00,80.87,80.94,80.71,80.82,1255844.0,78.6165,78.6845,78.4609,78.5678,1255844.0
2020-06-04 11:20:00,80.81,80.88,80.8,80.82,721152.0,78.5581,78.6262,78.5484,78.5678,721152.0
2020-06-04 11:25:00,80.82,80.91,80.73,80.86,897336.0,78.5678,78.6553,78.4804,78.6067,897336.0
2020-06-04 11:30:00,80.86,80.94,80.8,80.91,543624.0,78.6067,78.6845,78.5484,78.6553,543624.0
2020-06-04 11:35:00,80.92,80.96,80.87,80.96,473772.0,78.6651,78.7039,78.6165,78.7039,473772.0
2020-06-04 11:40:00,80.96,81.03,80.94,80.98,741432.0,78.7039,78.772,78.6845,78.7234,741432.0
2020-06-04 11:45:00,80.98,81.04,80.94,80.98,592532.0,78.7234,78.7817,78.6845,78.7234,592532.0
2020-06-04 11:50:00,80.98,81.03,80.94,81.0,499248.0,78.7234,78.772,78.6845,78.7428,499248.0
2020-06-04 11:55:00,81.0,81.07,81.0,81.03,565176.0,78.7428,78.8109,78.7428,78.772,565176.0
2020-06-04 12:00:00,81.04,81.05,80.95,80.97,373304.0,78.7817,78.7914,78.6942,78.7137,373304.0
2020-06-04 12:05:00,80.97,81.06,80.95,81.0,407080.0,78.7137,78.8012,78.6942,78.7428,407080.0
2020-06-04 12:10:00,81.0,81.01,80.89,80.9,374392.0,78.7428,78.7526,78.6359,78.6456,374392.0
2020-06-04 12:15:00,80.91,81.02,80.88,80.99,447528.0,78.6553,78.7623,78.6262,78.7331,447528.0
2020-06-04 12:20:00,80.99,81.09,80.97,81.08,525204.0,78.7331,78.8303,78.7137,78.8206,525204.0
2020-06-04 12:25:00,81.08,81.08,80.96,80.97,403508.0,78.8206,78.8206,78.7039,78.7137,403508.0
2020-06-04 12:30:00,80.97,80.98,80.74,80.77,1039524.0,78.7137,78.7234,78.4901,78.5192,1039524.0
2020-06-04 12:35:00,80.77,80.84,80.76,80.78,552068.0,78.5192,78.5873,78.5095,78.529,552068.0
2020-06-04 12:40:00,80.78,80.83,80.75,80.77,506112.0,78.529,78.5776,78.4998,78.5192,506112.0
2020-06-04 12:45:00,80.77,80.81,80.69,80.72,545688.0,78.5192,78.5581,78.4415,78.4706,545688.0
2020-06-04 12:50:00,80.71,80.79,80.71,80.74,444384.0,78.4609,78.5387,78.4609,78.4901,444384.0
2020-06-04 12:55:00,80.74,80.78,80.61,80.63,769044.0,78.4901,78.529,78.3637,78.3831,769044.0
2020-06-04 13:00:00,80.63,80.73,80.61,80.7,620240.0,78.3831,78.4804,78.3637,78.4512,620240.0
2020-06-04 13:05:00,80.7,80.81,80.69,80.8,514144.0,78.4512,78.5581,78.4415,78.5484,514144.0
2020-06-04 13:10:00,80.81,80.81,80.72,80.74,438792.0,78.5581,78.5581,78.4706,78.4901,438792.0
2020-06-04 13:15:00,80.74,80.81,80.74,80.79,382592.0,78.4901,78.5581,78.4901,78.5387,382592.0
2020-06-04 13:20:00,80.79,80.83,80.73,80.73,469764.0,78.5387,78.5776,78.4804,78.4804,469764.0
2020-06-04 13:25:00,80.73,80.77,80.67,80.69,428488.0,78.4804,78.5192,78.422,78.4415,428488.0
2020-06-04 13:30:00,80.69,80.78,80.68,80.77,425396.0,78.4415,78.529,78.4317,78.5192,425396.0
2020-06-04 13:35:00,80.77,80.82,80.71,80.81,357592.0,78.5192,78.5678,78.4609,78.5581,357592.0
2020-06-04 13:40:00,80.81,80.95,80.79,80.94,554336.0,78.5581,78.6942,78.5387,78.6845,554336.0
2020-06-04 13:45:00,80.94,80.98,80.92,80.93,570352.0,78.6845,78.7234,78.6651,78.6748,570352.0
2020-06-04 13:50:00,80.93,80.94,80.87,80.93,443652.0,78.6748,78.6845,78.6165,78.6748,443652.0
2020-06-04 13:55:00,80.93,80.95,80.87,80.92,579176.0,78.6748,78.6942,78.6165,78.6651,579176.0
2020-06-04 14:00:00,80.91,80.96,80.9,80.94,379808.0,78.6553,78.7039,78.6456,78.6845,379808.0
2020-06-04 14:05:00,80.94,80.96,80.86,80.9,419620.0,78.6845,78.7039,78.6067,78.6456,419620.0
2020-06-04 14:10:00,80.91,80.91,80.83,80.89,413624.0,78.6553,78.6553,78.5776,78.6359,413624.0
2020-06-04 14:15:00,80.89,80.89,80.83,80.85,306412.0,78.6359,78.6359,78.5776,78.597,306412.0
2020-06-04 14:20:00,80.84,80.86,80.81,80.82,361476.0,78.5873,78.6067,78.5581,78.5678,361476.0
2020-06-04 14:25:00,80.81,80.83,80.76,80.79,350512.0,78.5581,78.5776,78.5095,78.5387,350512.0
2020-06-04 14:30:00,80.79,80.82,80.59,80.61,832136.0,78.5387,78.5678,78.3443,78.3637,832136.0
2020-06-04 14:35:00,80.61,80.64,80.56,80.57,631336.0,78.3637,78.3929,78.3151,78.3248,631336.0
2020-06-04 14:40:00,80.57,80.58,80.44,80.44,1038568.0,78.3248,78.3345,78.1984,78.1984,1038568.0
2020-06-04 14:45:00,80.44,80.54,80.4,80.48,958980.0,78.1984,78.2957,78.1596,78.2373,958980.0
2020-06-04 14:50:00,80.48,80.5,80.41,80.48,826772.0,78.2373,78.2568,78.1693,78.2373,826772.0
2020-06-04 14:55:00,80.49,80.52,80.22,80.22,1273904.0,78.247,78.2762,77.9846,77.9846,1273904.0
2020-06-04 15:00:00,80.22,80.47,80.22,80.42,971964.0,77.9846,78.2276,77.9846,78.179,971964.0
2020-06-04 15:05:00,80.42,80.44,80.24,80.32,883068.0,78.179,78.1984,78.004,78.0818,883068.0
2020-06-04 15:10:00,80.33,80.47,80.32,80.33,906888.0,78.0915,78.2276,78.0818,78.0915,906888.0
2020-06-04 15:15:00,80.33,80.4,80.2,80.38,1339928.0,78.0915,78.1596,77.9651,78.1401,1339928.0
2020-06-04 15:20:00,80.39,80.42,80.33,80.39,857432.0,78.1498,78.179,78.0915,78.1498,857432.0
2020-06-04 15:25:00,80.38,80.46,80.34,80.43,682648.0,78.1401,78.2179,78.1012,78.1887,682648.0
2020-06-04 15:30:00,80.44,80.5,80.4,80.46,867888.0,78.1984,78.2568,78.1596,78.2179,867888.0
2020-06-04 15:35:00,80.46,80.52,80.43,80.44,911964.0,78.2179,78.2762,78.1887,78.1984,911964.0
2020-06-04 15:40:00,80.44,80.51,80.39,80.44,811116.0,78.1984,78.2665,78.1498,78.1984,811116.0
2020-06-04 15:45:00,80.43,80.53,80.39,80.51,765316.0,78.1887,78.2859,78.1498,78.2665,765316.0
2020-06-04 15:50:00,80.52,80.54,80.26,80.39,1607060.0,78.2762,78.2957,78.0235,78.1498,1607060.0
2020-06-04 15:55:00,80.39,80.59,80.38,80.58,2566868.0,78.1498,78.3443,78.1401,78.3345,2566868.0
2020-06-05 09:30:00,80.85,81.23,80.81,81.19,3748660.0,78.597,78.9664,78.5581,78.9275,3748660.0
2020-06-05 09:35:00,81.18,81.57,81.15,81.52,3244752.0,78.9178,79.2969,78.8887,79.2483,3244752.0
2020-06-05 09:40:00,81.52,81.74,81.51,81.73,2216580.0,79.2483,79.4622,79.2386,79.4525,2216580.0
2020-06-05 09:45:00,81.74,82.0,81.41,81.97,3011216.0,79.4622,79.715,79.1414,79.6858,3011216.0
2020-06-05 09:50:00,81.97,81.99,81.88,81.89,1861668.0,79.6858,79.7052,79.5983,79.608,1861668.0
2020-06-05 09:55:00,81.9,81.91,81.6,81.7,2308628.0,79.6178,79.6275,79.3261,79.4233,2308628.0
2020-06-05 10:00:00,81.71,81.73,81.46,81.53,1616520.0,79.433,79.4525,79.19,79.2581,1616520.0
2020-06-05 10:05:00,81.53,81.68,81.43,81.46,1267688.0,79.2581,79.4039,79.1608,79.19,1267688.0
2020-06-05 10:10:00,81.47,81.74,81.44,81.71,1288592.0,79.1997,79.4622,79.1706,79.433,1288592.0
2020-06-05 10:15:00,81.71,81.72,81.56,81.61,858572.0,79.433,79.4428,79.2872,79.3358,858572.0
2020-06-05 10:20:00,81.61,81.69,81.51,81.61,864284.0,79.3358,79.4136,79.2386,79.3358,864284.0
2020-06-05 10:25:00,81.61,81.67,81.58,81.66,792812.0,79.3358,79.3942,79.3067,79.3844,792812.0
2020-06-05 10:30:00,81.66,81.74,81.62,81.73,1007888.0,79.3844,79.4622,79.3456,79.4525,1007888.0
2020-06-05 10:35:00,81.73,81.88,81.68,81.85,1137152.0,79.4525,79.5983,79.4039,79.5691,1137152.0
2020-06-05 10:40:00,81.85,81.89,81.78,81.85,933440.0,79.5691,79.608,79.5011,79.5691,933440.0
2020-06-05 10:45:00,81.85,81.98,81.85,81.93,1093248.0,79.5691,79.6955,79.5691,79.6469,1093248.0
2020-06-05 10:50:00,81.93,82.0,81.86,81.97,920240.0,79.6469,79.715,79.5789,79.6858,920240.0
2020-06-05 10:55:00,81.98,82.0,81.94,81.99,1350736.0,79.6955,79.715,79.6566,79.7052,1350736.0
2020-06-05 11:00:00,81.99,82.13,81.99,82.12,2212516.0,79.7052,79.8413,79.7052,79.8316,2212516.0
2020-06-05 11:05:00,82.12,82.15,81.93,81.99,1071316.0,79.8316,79.8608,79.6469,79.7052,1071316.0
2020-06-05 11:10:00,81.99,82.02,81.91,81.97,909272.0,79.7052,79.7344,79.6275,79.6858,909272.0
2020-06-05 11:15:00,81.98,82.16,81.94,82.15,980796.0,79.6955,79.8705,79.6566,79.8608,980796.0
2020-06-05 11:20:00,82.15,82.25,82.1,82.23,1637652.0,79.8608,79.958,79.8122,79.9386,1637652.0
2020-06-05 11:25:00,82.25,82.25,82.16,82.23,952540.0,79.958,79.958,79.8705,79.9386,952540.0
2020-06-05 11:30:00,82.22,82.39,82.2,82.31,1404884.0,79.9288,80.0941,79.9094,80.0163,1404884.0
2020-06-05 11:35:00,82.3,82.3,82.1,82.17,1167924.0,80.0066,80.0066,79.8122,79.8802,1167924.0
2020-06-05 11:40:00,82.17,82.25,82.09,82.24,1090664.0,79.8802,79.958,79.8025,79.9483,1090664.0
2020-06-05 11:45:00,82.24,82.35,82.24,82.31,1110928.0,79.9483,80.0552,79.9483,80.0163,1110928.0
2020-06-05 11:50:00,82.32,82.44,82.31,82.4,1182532.0,80.026,80.1427,80.0163,80.1038,1182532.0
2020-06-05 11:55:00,82.39,82.45,82.35,82.41,926164.0,80.0941,80.1524,80.0552,80.1135,926164.0
2020-06-05 12:00:00,82.4,82.43,82.25,82.39,1010504.0,80.1038,80.133,79.958,80.0941,1010504.0
2020-06-05 12:05:00,82.39,82.49,82.37,82.48,1411156.0,80.0941,80.1913,80.0747,80.1816,1411156.0
2020-06-05 12:10:00,82.48,82.5,82.42,82.45,1011360.0,80.1816,80.201,80.1233,80.1524,1011360.0
2020-06-05 12:15:00,82.45,82.46,82.26,82.28,1135192.0,80.1524,80.1621,79.9677,79.9872,1135192.0
2020-06-05 12:20:00,82.28,82.39,82.27,82.37,746940.0,79.9872,80.0941,79.9774,80.0747,746940.0
2020-06-05 12:25:00,82.37,82.41,82.32,82.36,577032.0,80.0747,80.1135,80.026,80.0649,577032.0
2020-06-05 12:30:00,82.36,82.5,82.32,82.47,869128.0,80.0649,80.201,80.026,80.1719,869128.0
2020-06-05 12:35:00,82.47,82.5,82.44,82.48,658776.0,80.1719,80.201,80.1427,80.1816,658776.0
2020-06-05 12:40:00,82.49,82.5,82.38,82.4,667892.0,80.1913,80.201,80.0844,80.1038,667892.0
2020-06-05 12:45:00,82.41,82.5,82.41,82.47,771652.0,80.1135,80.201,80.1135,80.1719,771652.0
2020-06-05 12:50:00,82.47,82.48,82.42,82.43,608840.0,80.1719,80.1816,80.1233,80.133,608840.0
2020-06-05 12:55:00,82.43,82.5,82.37,82.49,623884.0,80.133,80.201,80.0747,80.1913,623884.0
2020-06-05 13:00:00,82.48,82.5,82.36,82.42,701372.0,80.1816,80.201,80.0649,80.1233,701372.0
2020-06-05 13:05:00,82.42,82.5,82.39,82.48,572424.0,80.1233,80.201,80.0941,80.1816,572424.0
2020-06-05 13:10:00,82.48,82.49,82.42,82.46,454236.0,80.1816,80.1913,80.1233,80.1621,454236.0
2020-06-05 13:15:00,82.47,82.65,82.45,82.64,2015976.0,80.1719,80.3469,80.1524,80.3371,2015976.0
2020-06-05 13:20:00,82.63,82.68,82.59,82.6,1130576.0,80.3274,80.376,80.2885,80.2982,1130576.0
2020-06-05 13:25:00,82.6,82.67,82.58,82.66,832668.0,80.2982,80.3663,80.2788,80.3566,832668.0
2020-06-05 13:30:00,82.66,82.71,82.66,82.69,900036.0,80.3566,80.4052,80.3566,80.3857,900036.0
2020-06-05 13:35:00,82.68,82.78,82.68,82.69,1261148.0,80.376,80.4732,80.376,80.3857,1261148.0
2020-06-05 13:40:00,82.68,82.76,82.66,82.72,880564.0,80.376,80.4538,80.3566,80.4149,880564.0
2020-06-05 13:45:00,82.72,82.75,82.67,82.68,524192.0,80.4149,80.4441,80.3663,80.376,524192.0
2020-06-05 13:50:00,82.68,82.71,82.53,82.57,915048.0,80.376,80.4052,80.2302,80.2691,915048.0
2020-06-05 13:55:00,82.58,82.63,82.55,82.58,565624.0,80.2788,80.3274,80.2496,80.2788,565624.0
2020-06-05 14:00:00,82.58,82.67,82.55,82.62,779608.0,80.2788,80.3663,80.2496,80.3177,779608.0
2020-06-05 14:05:00,82.62,82.62,82.48,82.51,768596.0,80.3177,80.3177,80.1816,80.2108,768596.0
2020-06-05 14:10:00,82.52,82.55,82.45,82.46,622936.0,80.2205,80.2496,80.1524,80.1621,622936.0
2020-06-05 14:15:00,82.47,82.52,82.43,82.49,787332.0,80.1719,80.2205,80.133,80.1913,787332.0
2020-06-05 14:20:00,82.5,82.64,82.49,82.57,927060.0,80.201,80.3371,80.1913,80.2691,927060.0
2020-06-05 14:25:00,82.57,82.62,82.49,82.51,716552.0,80.2691,80.3177,80.1913,80.2108,716552.0
2020-06-05 14:30:00,82.51,82.55,82.44,82.46,910404.0,80.2108,80.2496,80.1427,80.1621,910404.0
2020-06-05 14:35:00,82.46,82.53,82.31,82.45,1454612.0,80.1621,80.2302,80.0163,80.1524,1454612.0
2020-06-05 14:40:00,82.45,82.56,82.45,82.54,945204.0,80.1524,80.2594,80.1524,80.2399,945204.0
2020-06-05 14:45:00,82.53,82.65,82.52,82.59,830612.0,80.2302,80.3469,80.2205,80.2885,830612.0
2020-06-05 14:50:00,82.6,82.68,82.53,82.57,924840.0,80.2982,80.376,80.2302,80.2691,924840.0
2020-06-05 14:55:00,82.57,82.63,82.52,82.56,565856.0,80.2691,80.3274,80.2205,80.2594,565856.0
2020-06-05 15:00:00,82.56,82.62,82.51,82.55,694640.0,80.2594,80.3177,80.2108,80.2496,694640.0
2020-06-05 15:05:00,82.55,82.59,82.46,82.52,672776.0,80.2496,80.2885,80.1621,80.2205,672776.0
2020-06-05 15:10:00,82.52,82.61,82.47,82.6,913440.0,80.2205,80.308,80.1719,80.2982,913440.0
2020-06-05 15:15:00,82.61,82.64,82.53,82.61,968292.0,80.308,80.3371,80.2302,80.308,968292.0
2020-06-05 15:20:00,82.6,82.77,82.58,82.77,1748136.0,80.2982,80.4635,80.2788,80.4635,1748136.0
2020-06-05 15:25:00,82.76,82.9,82.75,82.87,2043268.0,80.4538,80.5899,80.4441,80.5607,2043268.0
2020-06-05 15:30:00,82.87,82.94,82.8,82.8,1720700.0,80.5607,80.6288,80.4927,80.4927,1720700.0
2020-06-05 15:35:00,82.8,82.9,82.79,82.82,1296852.0,80.4927,80.5899,80.483,80.5121,1296852.0
2020-06-05 15:40:00,82.82,82.94,82.79,82.8,1637604.0,80.5121,80.6288,80.483,80.4927,1637604.0
2020-06-05 15:45:00,82.8,82.83,82.51,82.71,2564408.0,80.4927,80.5218,80.2108,80.4052,2564408.0
2020-06-05 15:50:00,82.71,82.8,82.53,82.66,2451024.0,80.4052,80.4927,80.2302,80.3566,2451024.0
2020-06-05 15:55:00,82.66,82.92,82.59,82.88,4605020.0,80.3566,80.6093,80.2885,80.5704,4605020.0
2020-06-08 09:30:00,82.56,82.7,82.36,82.54,4536564.0,80.2594,80.3955,80.0649,80.2399,4536564.0
2020-06-08 09:35:00,82.53,82.83,82.47,82.8,2021188.0,80.2302,80.5218,80.1719,80.4927,2021188.0
2020-06-08 09:40:00,82.8,82.85,82.65,82.71,1374964.0,80.4927,80.5413,80.3469,80.4052,1374964.0
2020-06-08 09:45:00,82.71,82.72,82.44,82.45,1429640.0,80.4052,80.4149,80.1427,80.1524,1429640.0
2020-06-08 09:50:00,82.44,82.55,82.41,82.51,1249684.0,80.1427,80.2496,80.1135,80.2108,1249684.0
2020-06-08 09:55:00,82.51,82.51,82.2,82.28,2030608.0,80.2108,80.2108,79.9094,79.9872,2030608.0
2020-06-08 10:00:00,82.28,82.32,82.08,82.11,1562084.0,79.9872,80.026,79.7927,79.8219,1562084.0
2020-06-08 10:05:00,82.12,82.13,81.97,82.01,2016336.0,79.8316,79.8413,79.6858,79.7247,2016336.0
2020-06-08 10:10:00,82.01,82.14,81.99,82.05,1263992.0,79.7247,79.8511,79.7052,79.7636,1263992.0
2020-06-08 10:15:00,82.05,82.05,81.83,81.89,1467940.0,79.7636,79.7636,79.5497,79.608,1467940.0
2020-06-08 10:20:00,81.9,82.12,81.85,82.1,1086844.0,79.6178,79.8316,79.5691,79.8122,1086844.0
2020-06-08 10:25:00,82.11,82.16,82.01,82.13,868408.0,79.8219,79.8705,79.7247,79.8413,868408.0
2020-06-08 10:30:00,82.13,82.25,82.11,82.24,962924.0,79.8413,79.958,79.8219,79.9483,962924.0
2020-06-08 10:35:00,82.24,82.29,82.15,82.22,826440.0,79.9483,79.9969,79.8608,79.9288,826440.0
2020-06-08 10:40:00,82.22,82.34,82.22,82.27,879544.0,79.9288,80.0455,79.9288,79.9774,879544.0
2020-06-08 10:45:00,82.28,82.43,82.25,82.42,814764.0,79.9872,80.133,79.958,80.1233,814764.0
2020-06-08 10:50:00,82.42,82.53,82.42,82.46,808896.0,80.1233,80.2302,80.1233,80.1621,808896.0
2020-06-08 10:55:00,82.46,82.54,82.44,82.5,584356.0,80.1621,80.2399,80.1427,80.201,584356.0
2020-06-08 11:00:00,82.51,82.55,82.44,82.48,596416.0,80.2108,80.2496,80.1427,80.1816,596416.0
2020-06-08 11:05:00,82.49,82.49,82.43,82.46,428224.0,80.1913,80.1913,80.133,80.1621,428224.0
2020-06-08 11:10:00,82.45,82.56,82.45,82.49,589336.0,80.1524,80.2594,80.1524,80.1913,589336.0
2020-06-08 11:15:00,82.49,82.59,82.49,82.55,497536.0,80.1913,80.2885,80.1913,80.2496,497536.0
2020-06-08 11:20:00,82.55,82.65,82.55,82.64,633980.0,80.2496,80.3469,80.2496,80.3371,633980.0
2020-06-08 11:25:00,82.65,82.73,82.65,82.73,728448.0,80.3469,80.4246,80.3469,80.4246,728448.0
2020-06-08 11:30:00,82.73,82.74,82.57,82.57,655832.0,80.4246,80.4343,80.2691,80.2691,655832.0
2020-06-08 11:35:00,82.57,82.58,82.42,82.49,728872.0,80.2691,80.2788,80.1233,80.1913,728872.0
2020-06-08 11:40:00,82.49,82.57,82.48,82.53,673212.0,80.1913,80.2691,80.1816,80.2302,673212.0
2020-06-08 11:45:00,82.52,82.72,82.52,82.72,495888.0,80.2205,80.4149,80.2205,80.4149,495888.0
2020-06-08 11:50:00,82.72,82.72,82.62,82.66,433064.0,80.4149,80.4149,80.3177,80.3566,433064.0
2020-06-08 11:55:00,82.67,82.71,82.62,82.62,420360.0,80.3663,80.4052,80.3177,80.3177,420360.0
2020-06-08 12:00:00,82.63,82.68,82.56,82.56,506036.0,80.3274,80.376,80.2594,80.2594,506036.0
2020-06-08 12:05:00,82.56,82.67,82.56,82.67,332032.0,80.2594,80.3663,80.2594,80.3663,332032.0
2020-06-08 12:10:00,82.66,82.68,82.46,82.46,579692.0,80.3566,80.376,80.1621,80.1621,579692.0
2020-06-08 12:15:00,82.47,82.54,82.46,82.53,449284.0,80.1719,80.2399,80.1621,80.2302,449284.0
2020-06-08 12:20:00,82.53,82.56,82.49,82.54,316844.0,80.2302,80.2594,80.1913,80.2399,316844.0
2020-06-08 12:25:00,82.54,82.55,82.49,82.5,278364.0,80.2399,80.2496,80.1913,80.201,278364.0
2020-06-08 12:30:00,82.5,82.57,82.48,82.53,349952.0,80.201,80.2691,80.1816,80.2302,349952.0
2020-06-08 12:35:00,82.53,82.54,82.5,82.51,288912.0,80.2302,80.2399,80.201,80.2108,288912.0
2020-06-08 12:40:00,82.51,82.6,82.5,82.59,405976.0,80.2108,80.2982,80.201,80.2885,405976.0
2020-06-08 12:45:00,82.59,82.6,82.54,82.6,266112.0,80.2885,80.2982,80.2399,80.2982,266112.0
2020-06-08 12:50:00,82.6,82.64,82.6,82.61,314544.0,80.2982,80.3371,80.2982,80.308,314544.0
2020-06-08 12:55:00,82.62,82.66,82.6,82.63,328336.0,80.3177,80.3566,80.2982,80.3274,328336.0
2020-06-08 13:00:00,82.63,82.65,82.53,82.55,343924.0,80.3274,80.3469,80.2302,80.2496,343924.0
2020-06-08 13:05:00,82.55,82.56,82.49,82.54,473068.0,80.2496,80.2594,80.1913,80.2399,473068.0
2020-06-08 13:10:00,82.54,82.6,82.53,82.53,444412.0,80.2399,80.2982,80.2302,80.2302,444412.0
2020-06-08 13:15:00,82.53,82.61,82.51,82.6,280324.0,80.2302,80.308,80.2108,80.2982,280324.0
2020-06-08 13:20:00,82.6,82.67,82.6,82.61,335908.0,80.2982,80.3663,80.2982,80.308,335908.0
2020-06-08 13:25:00,82.6,82.67,82.58,82.67,295776.0,80.2982,80.3663,80.2788,80.3663,295776.0
2020-06-08 13:30:00,82.67,82.75,82.63,82.75,690588.0,80.3663,80.4441,80.3274,80.4441,690588.0
2020-06-08 13:35:00,82.74,82.77,82.68,82.77,837360.0,80.4343,80.4635,80.376,80.4635,837360.0
2020-06-08 13:40:00,82.76,82.81,82.76,82.79,627860.0,80.4538,80.5024,80.4538,80.483,627860.0
2020-06-08 13:45:00,82.79,82.91,82.78,82.9,862972.0,80.483,80.5996,80.4732,80.5899,862972.0
2020-06-08 13:50:00,82.9,82.91,82.88,82.9,514432.0,80.5899,80.5996,80.5704,80.5899,514432.0
2020-06-08 13:55:00,82.9,83.11,82.9,83.11,1642732.0,80.5899,80.794,80.5899,80.794,1642732.0
2020-06-08 14:00:00,83.1,83.16,83.04,83.13,1124648.0,80.7843,80.8426,80.726,80.8135,1124648.0
2020-06-08 14:05:00,83.13,83.16,83.02,83.05,663384.0,80.8135,80.8426,80.7065,80.7357,663384.0
2020-06-08 14:10:00,83.05,83.06,82.99,83.04,585564.0,80.7357,80.7454,80.6774,80.726,585564.0
2020-06-08 14:15:00,83.05,83.1,83.02,83.06,596496.0,80.7357,80.7843,80.7065,80.7454,596496.0
2020-06-08 14:20:00,83.06,83.11,83.03,83.11,419284.0,80.7454,80.794,80.7163,80.794,419284.0
2020-06-08 14:25:00,83.11,83.2,83.09,83.18,811716.0,80.794,80.8815,80.7746,80.8621,811716.0
2020-06-08 14:30:00,83.18,83.18,83.13,83.17,639864.0,80.8621,80.8621,80.8135,80.8524,639864.0
2020-06-08 14:35:00,83.17,83.25,83.17,83.25,845196.0,80.8524,80.9301,80.8524,80.9301,845196.0
2020-06-08 14:40:00,83.25,83.27,83.16,83.17,1164120.0,80.9301,80.9496,80.8426,80.8524,1164120.0
2020-06-08 14:45:00,83.17,83.18,83.08,83.14,865488.0,80.8524,80.8621,80.7649,80.8232,865488.0
2020-06-08 14:50:00,83.14,83.24,83.11,83.23,601420.0,80.8232,80.9204,80.794,80.9107,601420.0
2020-06-08 14:55:00,83.23,83.24,83.19,83.2,469032.0,80.9107,80.9204,80.8718,80.8815,469032.0
2020-06-08 15:00:00,83.2,83.2,83.04,83.07,682400.0,80.8815,80.8815,80.726,80.7551,682400.0
2020-06-08 15:05:00,83.07,83.12,83.05,83.11,542712.0,80.7551,80.8038,80.7357,80.794,542712.0
2020-06-08 15:10:00,83.11,83.18,83.11,83.14,608496.0,80.794,80.8621,80.794,80.8232,608496.0
2020-06-08 15:15:00,83.14,83.15,83.08,83.14,552692.0,80.8232,80.8329,80.7649,80.8232,552692.0
2020-06-08 15:20:00,83.14,83.2,83.14,83.19,583932.0,80.8232,80.8815,80.8232,80.8718,583932.0
2020-06-08 15:25:00,83.19,83.19,83.06,83.08,483532.0,80.8718,80.8718,80.7454,80.7649,483532.0
2020-06-08 15:30:00,83.09,83.2,83.08,83.17,705936.0,80.7746,80.8815,80.7649,80.8524,705936.0
2020-06-08 15:35:00,83.17,83.19,83.09,83.14,620244.0,80.8524,80.8718,80.7746,80.8232,620244.0
2020-06-08 15:40:00,83.14,83.25,83.13,83.19,1072328.0,80.8232,80.9301,80.8135,80.8718,1072328.0
2020-06-08 15:45:00,83.19,83.21,83.09,83.19,974420.0,80.8718,80.8912,80.7746,80.8718,974420.0
2020-06-08 15:50:00,83.21,83.33,83.18,83.3,2583088.0,80.8912,81.0079,80.8621,80.9787,2583088.0
2020-06-08 15:55:00,83.29,83.4,83.2,83.38,3529516.0,80.969,81.076,80.8815,81.0565,3529516.0
2020-06-09 09:30:00,83.03,83.46,83.0,83.38,3492576.0,80.7163,81.1343,80.6871,81.0565,3492576.0
2020-06-09 09:35:00,83.38,83.83,83.36,83.75,3084112.0,81.0565,81.494,81.0371,81.4162,3084112.0
2020-06-09 09:40:00,83.76,84.03,83.66,84.02,1988400.0,81.4259,81.6884,81.3287,81.6787,1988400.0
2020-06-09 09:45:00,84.02,84.21,84.0,84.13,2430120.0,81.6787,81.8634,81.6592,81.7856,2430120.0
2020-06-09 09:50:00,84.13,84.14,83.83,84.06,1908136.0,81.7856,81.7953,81.494,81.7176,1908136.0
2020-06-09 09:55:00,84.06,84.28,83.96,84.0,2006712.0,81.7176,81.9314,81.6203,81.6592,2006712.0
2020-06-09 10:00:00,84.0,84.21,83.89,84.21,1489940.0,81.6592,81.8634,81.5523,81.8634,1489940.0
2020-06-09 10:05:00,84.2,84.24,84.08,84.15,1226772.0,81.8537,81.8925,81.737,81.8051,1226772.0
2020-06-09 10:10:00,84.15,84.24,84.03,84.03,1180708.0,81.8051,81.8925,81.6884,81.6884,1180708.0
2020-06-09 10:15:00,84.04,84.23,84.03,84.22,1131420.0,81.6981,81.8828,81.6884,81.8731,1131420.0
2020-06-09 10:20:00,84.23,84.49,84.19,84.49,1918788.0,81.8828,82.1356,81.8439,82.1356,1918788.0
2020-06-09 10:25:00,84.49,84.52,84.34,84.39,1806708.0,82.1356,82.1647,81.9898,82.0384,1806708.0
2020-06-09 10:30:00,84.4,84.63,84.39,84.58,1437544.0,82.0481,82.2717,82.0384,82.2231,1437544.0
2020-06-09 10:35:00,84.59,84.59,84.44,84.45,1150520.0,82.2328,82.2328,82.087,82.0967,1150520.0
2020-06-09 10:40:00,84.45,84.58,84.43,84.51,811472.0,82.0967,82.2231,82.0773,82.155,811472.0
2020-06-09 10:45:00,84.51,84.7,84.5,84.63,1555412.0,82.155,82.3397,82.1453,82.2717,1555412.0
2020-06-09 10:50:00,84.63,84.81,84.55,84.8,1540784.0,82.2717,82.4467,82.1939,82.4369,1540784.0
2020-06-09 10:55:00,84.8,84.91,84.72,84.88,1717944.0,82.4369,82.5439,82.3592,82.5147,1717944.0
2020-06-09 11:00:00,84.87,85.1,84.84,85.1,2360564.0,82.505,82.7286,82.4758,82.7286,2360564.0
2020-06-09 11:05:00,85.09,85.27,85.07,85.26,2357484.0,82.7189,82.8938,82.6994,82.8841,2357484.0
2020-06-09 11:10:00,85.25,85.38,85.17,85.19,2363500.0,82.8744,83.0008,82.7966,82.8161,2363500.0
2020-06-09 11:15:00,85.21,85.31,84.97,85.3,2210008.0,82.8355,82.9327,82.6022,82.923,2210008.0
2020-06-09 11:20:00,85.3,85.44,85.29,85.43,1264504.0,82.923,83.0591,82.9133,83.0494,1264504.0
2020-06-09 11:25:00,85.43,85.44,85.29,85.39,1641332.0,83.0494,83.0591,82.9133,83.0105,1641332.0
2020-06-09 11:30:00,85.39,85.52,85.35,85.51,1646552.0,83.0105,83.1369,82.9716,83.1272,1646552.0
2020-06-09 11:35:00,85.51,85.56,85.19,85.27,1922148.0,83.1272,83.1758,82.8161,82.8938,1922148.0
2020-06-09 11:40:00,85.26,85.47,85.26,85.28,1141360.0,82.8841,83.0883,82.8841,82.9036,1141360.0
2020-06-09 11:45:00,85.27,85.35,85.19,85.27,1120188.0,82.8938,82.9716,82.8161,82.8938,1120188.0
2020-06-09 11:50:00,85.27,85.37,85.27,85.33,771300.0,82.8938,82.9911,82.8938,82.9522,771300.0
2020-06-09 11:55:00,85.31,85.33,85.23,85.28,611020.0,82.9327,82.9522,82.855,82.9036,611020.0
2020-06-09 12:00:00,85.28,85.39,85.27,85.32,913792.0,82.9036,83.0105,82.8938,82.9424,913792.0
2020-06-09 12:05:00,85.31,85.65,85.31,85.65,1777788.0,82.9327,83.2633,82.9327,83.2633,1777788.0
2020-06-09 12:10:00,85.65,85.93,85.64,85.86,2472692.0,83.2633,83.5355,83.2535,83.4674,2472692.0
2020-06-09 12:15:00,85.86,85.92,85.74,85.9,1859008.0,83.4674,83.5257,83.3507,83.5063,1859008.0
2020-06-09 12:20:00,85.9,85.95,85.81,85.83,1216512.0,83.5063,83.5549,83.4188,83.4382,1216512.0
2020-06-09 12:25:00,85.83,85.91,85.82,85.9,946344.0,83.4382,83.516,83.4285,83.5063,946344.0
2020-06-09 12:30:00,85.9,85.97,85.77,85.8,926400.0,83.5063,83.5743,83.3799,83.4091,926400.0
2020-06-09 12:35:00,85.79,86.0,85.77,85.99,1017072.0,83.3994,83.6035,83.3799,83.5938,1017072.0
2020-06-09 12:40:00,85.98,85.98,85.85,85.93,959772.0,83.5841,83.5841,83.4577,83.5355,959772.0
2020-06-09 12:45:00,85.93,86.02,85.9,85.99,1097628.0,83.5355,83.6229,83.5063,83.5938,1097628.0
2020-06-09 12:50:00,85.99,86.17,85.99,86.11,1526684.0,83.5938,83.7688,83.5938,83.7104,1526684.0
2020-06-09 12:55:00,86.12,86.22,86.08,86.1,1221788.0,83.7202,83.8174,83.6813,83.7007,1221788.0
2020-06-09 13:00:00,86.09,86.17,86.0,86.16,1010464.0,83.691,83.7688,83.6035,83.759,1010464.0
2020-06-09 13:05:00,86.15,86.17,86.03,86.16,619808.0,83.7493,83.7688,83.6327,83.759,619808.0
2020-06-09 13:10:00,86.16,86.17,86.04,86.06,699936.0,83.759,83.7688,83.6424,83.6618,699936.0
2020-06-09 13:15:00,86.07,86.09,85.94,85.96,1042036.0,83.6716,83.691,83.5452,83.5646,1042036.0
2020-06-09 13:20:00,85.97,86.14,85.92,86.12,945432.0,83.5743,83.7396,83.5257,83.7202,945432.0
2020-06-09 13:25:00,86.13,86.16,86.08,86.11,720924.0,83.7299,83.759,83.6813,83.7104,720924.0
2020-06-09 13:30:00,86.11,86.2,86.08,86.19,605528.0,83.7104,83.7979,83.6813,83.7882,605528.0
2020-06-09 13:35:00,86.19,86.33,86.18,86.25,1636588.0,83.7882,83.9243,83.7785,83.8465,1636588.0
2020-06-09 13:40:00,86.26,86.35,86.24,86.33,990944.0,83.8563,83.9437,83.8368,83.9243,990944.0
2020-06-09 13:45:00,86.34,86.36,86.2,86.2,874184.0,83.934,83.9535,83.7979,83.7979,874184.0
2020-06-09 13:50:00,86.2,86.27,86.17,86.23,772704.0,83.7979,83.866,83.7688,83.8271,772704.0
2020-06-09 13:55:00,86.23,86.32,86.23,86.31,611020.0,83.8271,83.9146,83.8271,83.9049,611020.0
2020-06-09 14:00:00,86.31,86.4,86.18,86.26,1325132.0,83.9049,83.9924,83.7785,83.8563,1325132.0
2020-06-09 14:05:00,86.26,86.39,86.25,86.25,929280.0,83.8563,83.9826,83.8465,83.8465,929280.0
2020-06-09 14:10:00,86.25,86.32,86.19,86.29,968968.0,83.8465,83.9146,83.7882,83.8854,968968.0
2020-06-09 14:15:00,86.3,86.32,86.2,86.22,938500.0,83.8951,83.9146,83.7979,83.8174,938500.0
2020-06-09 14:20:00,86.21,86.27,85.93,85.98,1486116.0,83.8076,83.866,83.5355,83.5841,1486116.0
2020-06-09 14:25:00,85.99,86.11,85.95,85.97,1136592.0,83.5938,83.7104,83.5549,83.5743,1136592.0
2020-06-09 14:30:00,85.97,86.11,85.95,86.02,1121300.0,83.5743,83.7104,83.5549,83.6229,1121300.0
2020-06-09 14:35:00,86.02,86.02,85.77,85.91,1491196.0,83.6229,83.6229,83.3799,83.516,1491196.0
2020-06-09 14:40:00,85.92,85.97,85.85,85.95,808028.0,83.5257,83.5743,83.4577,83.5549,808028.0
2020-06-09 14:45:00,85.94,85.94,85.67,85.88,1452184.0,83.5452,83.5452,83.2827,83.4868,1452184.0
2020-06-09 14:50:00,85.89,85.94,85.8,85.85,665248.0,83.4966,83.5452,83.4091,83.4577,665248.0
2020-06-09 14:55:00,85.85,85.98,85.8,85.96,795928.0,83.4577,83.5841,83.4091,83.5646,795928.0
2020-06-09 15:00:00,85.96,86.08,85.91,86.07,1085080.0,83.5646,83.6813,83.516,83.6716,1085080.0
2020-06-09 15:05:00,86.07,86.13,85.99,86.11,941180.0,83.6716,83.7299,83.5938,83.7104,941180.0
2020-06-09 15:10:00,86.11,86.25,86.1,86.23,1284632.0,83.7104,83.8465,83.7007,83.8271,1284632.0
2020-06-09 15:15:00,86.23,86.27,86.15,86.19,1120316.0,83.8271,83.866,83.7493,83.7882,1120316.0
2020-06-09 15:20:00,86.19,86.27,86.07,86.13,1094328.0,83.7882,83.866,83.6716,83.7299,1094328.0
2020-06-09 15:25:00,86.13,86.21,86.08,86.09,814768.0,83.7299,83.8076,83.6813,83.691,814768.0
2020-06-09 15:30:00,86.09,86.13,85.98,86.03,835084.0,83.691,83.7299,83.5841,83.6327,835084.0
2020-06-09 15:35:00,86.03,86.24,85.99,86.24,1101364.0,83.6327,83.8368,83.5938,83.8368,1101364.0
2020-06-09 15:40:00,86.24,86.27,86.14,86.14,1364824.0,83.8368,83.866,83.7396,83.7396,1364824.0
2020-06-09 15:45:00,86.15,86.18,85.96,86.11,1373768.0,83.7493,83.7785,83.5646,83.7104,1373768.0
2020-06-09 15:50:00,86.11,86.17,85.91,86.05,1921096.0,83.7104,83.7688,83.516,83.6521,1921096.0
2020-06-09 15:55:00,86.06,86.14,85.92,85.96,3112640.0,83.6618,83.7396,83.5257,83.5646,3112640.0
2020-06-10 09:30:00,86.98,87.34,86.58,86.61,6684048.0,84.5562,84.9062,84.1673,84.1965,6684048.0
2020-06-10 09:35:00,86.6,87.35,86.52,87.34,3739476.0,84.1868,84.9159,84.109,84.9062,3739476.0
2020-06-10 09:40:00,87.33,87.66,87.25,87.61,4993692.0,84.8964,85.2172,84.8187,85.1686,4993692.0
2020-06-10 09:45:00,87.61,87.78,87.33,87.44,4048072.0,85.1686,85.3339,84.8964,85.0034,4048072.0
2020-06-10 09:50:00,87.44,87.82,87.43,87.64,3318220.0,85.0034,85.3728,84.9937,85.1978,3318220.0
2020-06-10 09:55:00,87.64,87.77,87.45,87.64,3152496.0,85.1978,85.3242,85.0131,85.1978,3152496.0
2020-06-10 10:00:00,87.64,87.88,87.61,87.82,2390680.0,85.1978,85.4311,85.1686,85.3728,2390680.0
2020-06-10 10:05:00,87.84,87.84,87.48,87.7,2747300.0,85.3922,85.3922,85.0423,85.2561,2747300.0
2020-06-10 10:10:00,87.7,87.71,87.29,87.35,2638244.0,85.2561,85.2658,84.8576,84.9159,2638244.0
2020-06-10 10:15:00,87.35,87.58,87.16,87.22,2693616.0,84.9159,85.1395,84.7312,84.7895,2693616.0
2020-06-10 10:20:00,87.22,87.42,87.21,87.35,1561736.0,84.7895,84.9839,84.7798,84.9159,1561736.0
2020-06-10 10:25:00,87.35,87.49,87.29,87.39,1773568.0,84.9159,85.052,84.8576,84.9548,1773568.0
2020-06-10 10:30:00,87.39,87.68,87.26,87.61,1747412.0,84.9548,85.2367,84.8284,85.1686,1747412.0
2020-06-10 10:35:00,87.61,87.62,87.46,87.59,1204604.0,85.1686,85.1784,85.0228,85.1492,1204604.0
2020-06-10 10:40:00,87.59,87.63,87.48,87.52,1007388.0,85.1492,85.1881,85.0423,85.0811,1007388.0
2020-06-10 10:45:00,87.53,87.7,87.47,87.58,1135372.0,85.0909,85.2561,85.0325,85.1395,1135372.0
2020-06-10 10:50:00,87.6,87.7,87.41,87.45,1471212.0,85.1589,85.2561,84.9742,85.0131,1471212.0
2020-06-10 10:55:00,87.45,87.52,87.34,87.47,1462320.0,85.0131,85.0811,84.9062,85.0325,1462320.0
2020-06-10 11:00:00,87.46,87.63,87.35,87.52,1495744.0,85.0228,85.1881,84.9159,85.0811,1495744.0
2020-06-10 11:05:00,87.52,87.63,87.47,87.56,927208.0,85.0811,85.1881,85.0325,85.12,927208.0
2020-06-10 11:10:00,87.57,88.06,87.56,88.05,3660876.0,85.1298,85.6061,85.12,85.5964,3660876.0
2020-06-10 11:15:00,88.05,88.18,87.96,88.13,2648412.0,85.5964,85.7228,85.5089,85.6741,2648412.0
2020-06-10 11:20:00,88.13,88.21,88.02,88.03,2575776.0,85.6741,85.7519,85.5672,85.5769,2575776.0
2020-06-10 11:25:00,88.03,88.16,88.01,88.06,1540536.0,85.5769,85.7033,85.5575,85.6061,1540536.0
2020-06-10 11:30:00,88.06,88.08,87.95,88.0,1460296.0,85.6061,85.6255,85.4992,85.5478,1460296.0
2020-06-10 11:35:00,88.0,88.16,87.92,88.11,1206616.0,85.5478,85.7033,85.47,85.6547,1206616.0
2020-06-10 11:40:00,88.11,88.19,87.88,87.91,1262104.0,85.6547,85.7325,85.4311,85.4603,1262104.0
2020-06-10 11:45:00,87.91,87.97,87.83,87.93,1287580.0,85.4603,85.5186,85.3825,85.4797,1287580.0
2020-06-10 11:50:00,87.93,88.12,87.92,88.07,907856.0,85.4797,85.6644,85.47,85.6158,907856.0
2020-06-10 11:55:00,88.07,88.09,87.91,87.98,940012.0,85.6158,85.6353,85.4603,85.5283,940012.0
2020-06-10 12:00:00,88.0,88.1,87.88,87.91,921548.0,85.5478,85.645,85.4311,85.4603,921548.0
2020-06-10 12:05:00,87.91,87.91,87.61,87.75,1572828.0,85.4603,85.4603,85.1686,85.3047,1572828.0
2020-06-10 12:10:00,87.74,87.83,87.67,87.81,1033096.0,85.295,85.3825,85.227,85.3631,1033096.0
2020-06-10 12:15:00,87.79,88.02,87.77,87.98,1081508.0,85.3436,85.5672,85.3242,85.5283,1081508.0
2020-06-10 12:20:00,87.98,88.03,87.92,87.95,905336.0,85.5283,85.5769,85.47,85.4992,905336.0
2020-06-10 12:25:00,87.95,88.01,87.92,87.99,772468.0,85.4992,85.5575,85.47,85.538,772468.0
2020-06-10 12:30:00,87.98,88.01,87.92,87.98,674412.0,85.5283,85.5575,85.47,85.5283,674412.0
2020-06-10 12:35:00,87.97,88.0,87.92,87.97,685308.0,85.5186,85.5478,85.47,85.5186,685308.0
2020-06-10 12:40:00,87.98,88.07,87.93,87.94,792696.0,85.5283,85.6158,85.4797,85.4894,792696.0
2020-06-10 12:45:00,87.94,87.96,87.89,87.93,546392.0,85.4894,85.5089,85.4408,85.4797,546392.0
2020-06-10 12:50:00,87.94,88.0,87.92,87.99,494108.0,85.4894,85.5478,85.47,85.538,494108.0
2020-06-10 12:55:00,87.99,88.0,87.93,87.93,448624.0,85.538,85.5478,85.4797,85.4797,448624.0
2020-06-10 13:00:00,87.93,87.94,87.82,87.89,841024.0,85.4797,85.4894,85.3728,85.4408,841024.0
2020-06-10 13:05:00,87.89,88.09,87.89,88.06,685772.0,85.4408,85.6353,85.4408,85.6061,685772.0
2020-06-10 13:10:00,88.05,88.06,87.95,87.98,704600.0,85.5964,85.6061,85.4992,85.5283,704600.0
2020-06-10 13:15:00,87.98,88.07,87.95,87.97,589328.0,85.5283,85.6158,85.4992,85.5186,589328.0
2020-06-10 13:20:00,87.97,88.03,87.94,87.97,483944.0,85.5186,85.5769,85.4894,85.5186,483944.0
2020-06-10 13:25:00,87.98,88.01,87.89,87.9,625480.0,85.5283,85.5575,85.4408,85.4506,625480.0
2020-06-10 13:30:00,87.89,88.03,87.89,87.94,712956.0,85.4408,85.5769,85.4408,85.4894,712956.0
2020-06-10 13:35:00,87.94,87.97,87.88,87.92,606656.0,85.4894,85.5186,85.4311,85.47,606656.0
2020-06-10 13:40:00,87.93,87.97,87.89,87.91,441708.0,85.4797,85.5186,85.4408,85.4603,441708.0
2020-06-10 13:45:00,87.91,87.97,87.91,87.95,493300.0,85.4603,85.5186,85.4603,85.4992,493300.0
2020-06-10 13:50:00,87.95,87.95,87.87,87.88,600140.0,85.4992,85.4992,85.4214,85.4311,600140.0
2020-06-10 13:55:00,87.88,87.93,87.81,87.9,672820.0,85.4311,85.4797,85.3631,85.4506,672820.0
2020-06-10 14:00:00,87.9,88.46,87.56,88.36,3679384.0,85.4506,85.9949,85.12,85.8977,3679384.0
2020-06-10 14:05:00,88.35,88.42,88.03,88.06,2024332.0,85.888,85.9561,85.5769,85.6061,2024332.0
2020-06-10 14:10:00,88.06,88.32,88.06,88.3,1103216.0,85.6061,85.8589,85.6061,85.8394,1103216.0
2020-06-10 14:15:00,88.31,88.53,88.27,88.4,1714760.0,85.8491,86.063,85.8102,85.9366,1714760.0
2020-06-10 14:20:00,88.39,88.5,88.33,88.43,1310792.0,85.9269,86.0338,85.8686,85.9658,1310792.0
2020-06-10 14:25:00,88.43,88.69,88.42,88.67,2244648.0,85.9658,86.2185,85.9561,86.1991,2244648.0
2020-06-10 14:30:00,88.67,88.69,88.28,88.3,1632784.0,86.1991,86.2185,85.82,85.8394,1632784.0
2020-06-10 14:35:00,88.31,88.48,88.31,88.34,1549548.0,85.8491,86.0144,85.8491,85.8783,1549548.0
2020-06-10 14:40:00,88.33,88.4,88.09,88.39,2047024.0,85.8686,85.9366,85.6353,85.9269,2047024.0
2020-06-10 14:45:00,88.39,88.43,88.15,88.15,1294848.0,85.9269,85.9658,85.6936,85.6936,1294848.0
2020-06-10 14:50:00,88.15,88.26,87.82,87.96,1957372.0,85.6936,85.8005,85.3728,85.5089,1957372.0
2020-06-10 14:55:00,87.96,88.21,87.92,88.13,1403424.0,85.5089,85.7519,85.47,85.6741,1403424.0
2020-06-10 15:00:00,88.13,88.15,87.85,87.93,1474504.0,85.6741,85.6936,85.4019,85.4797,1474504.0
2020-06-10 15:05:00,87.93,88.36,87.93,88.34,1994416.0,85.4797,85.8977,85.4797,85.8783,1994416.0
2020-06-10 15:10:00,88.36,88.46,88.26,88.35,1495320.0,85.8977,85.9949,85.8005,85.888,1495320.0
2020-06-10 15:15:00,88.35,88.47,88.23,88.43,1259540.0,85.888,86.0047,85.7714,85.9658,1259540.0
2020-06-10 15:20:00,88.43,88.44,88.3,88.41,917660.0,85.9658,85.9755,85.8394,85.9463,917660.0
2020-06-10 15:25:00,88.41,88.63,88.29,88.61,1974216.0,85.9463,86.1602,85.8297,86.1408,1974216.0
2020-06-10 15:30:00,88.6,88.63,88.48,88.58,1438088.0,86.131,86.1602,86.0144,86.1116,1438088.0
2020-06-10 15:35:00,88.57,88.66,88.49,88.61,1472868.0,86.1019,86.1894,86.0241,86.1408,1472868.0
2020-06-10 15:40:00,88.61,88.65,88.47,88.49,1429332.0,86.1408,86.1797,86.0047,86.0241,1429332.0
2020-06-10 15:45:00,88.48,88.5,88.14,88.26,2112004.0,86.0144,86.0338,85.6839,85.8005,2112004.0
2020-06-10 15:50:00,88.26,88.52,88.21,88.48,2092400.0,85.8005,86.0533,85.7519,86.0144,2092400.0
2020-06-10 15:55:00,88.48,88.51,88.08,88.19,3109764.0,86.0144,86.0436,85.6255,85.7325,3109764.0
2020-06-11 09:30:00,87.32,87.74,87.01,87.23,7270536.0,84.8867,85.295,84.5854,84.7992,7270536.0
2020-06-11 09:35:00,87.24,87.29,86.65,86.86,4386828.0,84.8089,84.8576,84.2354,84.4395,4386828.0
2020-06-11 09:40:00,86.87,86.97,86.65,86.96,2805264.0,84.4493,84.5465,84.2354,84.5367,2805264.0
2020-06-11 09:45:00,86.96,87.34,86.79,87.1,2338584.0,84.5367,84.9062,84.3715,84.6728,2338584.0
2020-06-11 09:50:00,87.09,87.3,87.01,87.2,2029216.0,84.6631,84.8673,84.5854,84.7701,2029216.0
2020-06-11 09:55:00,87.2,87.34,87.14,87.26,2199692.0,84.7701,84.9062,84.7117,84.8284,2199692.0
2020-06-11 10:00:00,87.27,87.42,87.06,87.16,1746164.0,84.8381,84.9839,84.634,84.7312,1746164.0
2020-06-11 10:05:00,87.15,87.42,87.13,87.33,1578292.0,84.7215,84.9839,84.702,84.8964,1578292.0
2020-06-11 10:10:00,87.32,87.7,87.28,87.69,2052016.0,84.8867,85.2561,84.8478,85.2464,2052016.0
2020-06-11 10:15:00,87.7,87.71,87.53,87.69,1535580.0,85.2561,85.2658,85.0909,85.2464,1535580.0
2020-06-11 10:20:00,87.69,87.77,87.53,87.65,1474608.0,85.2464,85.3242,85.0909,85.2075,1474608.0
2020-06-11 10:25:00,87.67,87.67,87.4,87.46,1268648.0,85.227,85.227,84.9645,85.0228,1268648.0
2020-06-11 10:30:00,87.46,87.72,87.44,87.66,934820.0,85.0228,85.2756,85.0034,85.2172,934820.0
2020-06-11 10:35:00,87.66,87.68,87.52,87.61,774188.0,85.2172,85.2367,85.0811,85.1686,774188.0
2020-06-11 10:40:00,87.61,87.65,87.38,87.39,1151072.0,85.1686,85.2075,84.945,84.9548,1151072.0
2020-06-11 10:45:00,87.39,87.49,87.24,87.26,1558716.0,84.9548,85.052,84.8089,84.8284,1558716.0
2020-06-11 10:50:00,87.27,87.32,87.15,87.22,1314392.0,84.8381,84.8867,84.7215,84.7895,1314392.0
2020-06-11 10:55:00,87.22,87.25,86.85,86.95,1767504.0,84.7895,84.8187,84.4298,84.527,1767504.0
2020-06-11 11:00:00,86.95,86.95,86.73,86.89,2166076.0,84.527,84.527,84.3132,84.4687,2166076.0
2020-06-11 11:05:00,86.89,87.14,86.85,87.08,1825696.0,84.4687,84.7117,84.4298,84.6534,1825696.0
2020-06-11 11:10:00,87.08,87.11,86.88,86.96,1211580.0,84.6534,84.6826,84.459,84.5367,1211580.0
2020-06-11 11:15:00,86.96,87.35,86.96,87.31,1743644.0,84.5367,84.9159,84.5367,84.877,1743644.0
2020-06-11 11:20:00,87.3,87.48,87.24,87.42,1633460.0,84.8673,85.0423,84.8089,84.9839,1633460.0
2020-06-11 11:25:00,87.42,87.45,87.29,87.41,1076956.0,84.9839,85.0131,84.8576,84.9742,1076956.0
2020-06-11 11:30:00,87.41,87.51,87.24,87.27,1535508.0,84.9742,85.0714,84.8089,84.8381,1535508.0
2020-06-11 11:35:00,87.28,87.35,87.16,87.17,1060000.0,84.8478,84.9159,84.7312,84.7409,1060000.0
2020-06-11 11:40:00,87.17,87.2,87.01,87.14,1249540.0,84.7409,84.7701,84.5854,84.7117,1249540.0
2020-06-11 11:45:00,87.14,87.17,86.94,86.96,1183812.0,84.7117,84.7409,84.5173,84.5367,1183812.0
2020-06-11 11:50:00,86.95,87.14,86.89,86.98,1321316.0,84.527,84.7117,84.4687,84.5562,1321316.0
2020-06-11 11:55:00,86.97,87.11,86.81,87.07,1547272.0,84.5465,84.6826,84.3909,84.6437,1547272.0
2020-06-11 12:00:00,87.07,87.08,86.79,86.93,1136312.0,84.6437,84.6534,84.3715,84.5076,1136312.0
2020-06-11 12:05:00,86.93,86.96,86.69,86.74,1395344.0,84.5076,84.5367,84.2743,84.3229,1395344.0
2020-06-11 12:10:00,86.74,86.79,86.53,86.61,1555388.0,84.3229,84.3715,84.1187,84.1965,1555388.0
2020-06-11 12:15:00,86.61,86.63,86.16,86.17,2289856.0,84.1965,84.2159,83.759,83.7688,2289856.0
2020-06-11 12:20:00,86.17,86.36,86.16,86.19,1981120.0,83.7688,83.9535,83.759,83.7882,1981120.0
2020-06-11 12:25:00,86.19,86.19,85.65,85.89,2719732.0,83.7882,83.7882,83.2633,83.4966,2719732.0
2020-06-11 12:30:00,85.88,86.31,85.88,86.17,2257632.0,83.4868,83.9049,83.4868,83.7688,2257632.0
2020-06-11 12:35:00,86.18,86.3,86.05,86.06,1251292.0,83.7785,83.8951,83.6521,83.6618,1251292.0
2020-06-11 12:40:00,86.05,86.17,85.8,85.85,1318640.0,83.6521,83.7688,83.4091,83.4577,1318640.0
2020-06-11 12:45:00,85.85,85.94,85.35,85.39,1723952.0,83.4577,83.5452,82.9716,83.0105,1723952.0
2020-06-11 12:50:00,85.39,85.41,84.9,84.96,2737652.0,83.0105,83.0299,82.5342,82.5925,2737652.0
2020-06-11 12:55:00,84.97,85.31,84.87,85.1,2441284.0,82.6022,82.9327,82.505,82.7286,2441284.0
2020-06-11 13:00:00,85.09,85.5,84.96,85.48,2404288.0,82.7189,83.1174,82.5925,83.098,2404288.0
2020-06-11 13:05:00,85.47,85.62,85.3,85.59,1905936.0,83.0883,83.2341,82.923,83.2049,1905936.0
2020-06-11 13:10:00,85.59,85.84,85.47,85.78,1490680.0,83.2049,83.448,83.0883,83.3896,1490680.0
2020-06-11 13:15:00,85.78,86.0,85.72,85.76,1819116.0,83.3896,83.6035,83.3313,83.3702,1819116.0
2020-06-11 13:20:00,85.75,86.1,85.75,86.08,1165692.0,83.3605,83.7007,83.3605,83.6813,1165692.0
2020-06-11 13:25:00,86.08,86.18,85.71,85.78,1755112.0,83.6813,83.7785,83.3216,83.3896,1755112.0
2020-06-11 13:30:00,85.77,85.86,85.59,85.8,1151860.0,83.3799,83.4674,83.2049,83.4091,1151860.0
2020-06-11 13:35:00,85.79,85.8,85.47,85.51,1209116.0,83.3994,83.4091,83.0883,83.1272,1209116.0
2020-06-11 13:40:00,85.5,85.64,85.48,85.53,887944.0,83.1174,83.2535,83.098,83.1466,887944.0
2020-06-11 13:45:00,85.53,85.69,85.44,85.56,1048776.0,83.1466,83.3021,83.0591,83.1758,1048776.0
2020-06-11 13:50:00,85.56,85.77,85.5,85.76,1114108.0,83.1758,83.3799,83.1174,83.3702,1114108.0
2020-06-11 13:55:00,85.76,85.81,85.59,85.69,889688.0,83.3702,83.4188,83.2049,83.3021,889688.0
2020-06-11 14:00:00,85.69,85.69,85.31,85.33,1105020.0,83.3021,83.3021,82.9327,82.9522,1105020.0
2020-06-11 14:05:00,85.33,85.58,85.3,85.33,1214180.0,82.9522,83.1952,82.923,82.9522,1214180.0
2020-06-11 14:10:00,85.33,85.42,85.09,85.23,1283524.0,82.9522,83.0397,82.7189,82.855,1283524.0
2020-06-11 14:15:00,85.23,85.31,85.1,85.13,906144.0,82.855,82.9327,82.7286,82.7577,906144.0
2020-06-11 14:20:00,85.13,85.38,85.09,85.35,1146956.0,82.7577,83.0008,82.7189,82.9716,1146956.0
2020-06-11 14:25:00,85.35,85.54,85.28,85.38,1430892.0,82.9716,83.1563,82.9036,83.0008,1430892.0
2020-06-11 14:30:00,85.38,85.41,85.1,85.16,1198876.0,83.0008,83.0299,82.7286,82.7869,1198876.0
2020-06-11 14:35:00,85.17,85.19,85.01,85.12,1156972.0,82.7966,82.8161,82.6411,82.748,1156972.0
2020-06-11 14:40:00,85.12,85.21,84.89,84.96,1703116.0,82.748,82.8355,82.5244,82.5925,1703116.0
2020-06-11 14:45:00,84.95,85.12,84.9,84.9,1300688.0,82.5828,82.748,82.5342,82.5342,1300688.0
2020-06-11 14:50:00,84.9,84.99,84.7,84.73,1811728.0,82.5342,82.6216,82.3397,82.3689,1811728.0
2020-06-11 14:55:00,84.72,84.89,84.56,84.79,2065892.0,82.3592,82.5244,82.2036,82.4272,2065892.0
2020-06-11 15:00:00,84.78,85.05,84.55,84.97,1983900.0,82.4175,82.68,82.1939,82.6022,1983900.0
2020-06-11 15:05:00,84.97,85.03,84.73,84.83,1487952.0,82.6022,82.6605,82.3689,82.4661,1487952.0
2020-06-11 15:10:00,84.83,85.0,84.59,84.61,1416368.0,82.4661,82.6314,82.2328,82.2522,1416368.0
2020-06-11 15:15:00,84.61,84.81,84.33,84.53,2049252.0,82.2522,82.4467,81.98,82.1745,2049252.0
2020-06-11 15:20:00,84.53,84.54,83.91,83.93,2170616.0,82.1745,82.1842,81.5717,81.5912,2170616.0
2020-06-11 15:25:00,83.93,84.35,83.93,84.2,2145672.0,81.5912,81.9995,81.5912,81.8537,2145672.0
2020-06-11 15:30:00,84.21,84.4,83.98,84.22,2196564.0,81.8634,82.0481,81.6398,81.8731,2196564.0
2020-06-11 15:35:00,84.23,84.36,84.0,84.21,2241268.0,81.8828,82.0092,81.6592,81.8634,2241268.0
2020-06-11 15:40:00,84.2,84.72,84.16,84.64,2810332.0,81.8537,82.3592,81.8148,82.2814,2810332.0
2020-06-11 15:45:00,84.65,84.65,84.12,84.17,2577888.0,82.2911,82.2911,81.7759,81.8245,2577888.0
2020-06-11 15:50:00,84.16,84.27,83.9,84.02,3701172.0,81.8148,81.9217,81.562,81.6787,3701172.0
2020-06-11 15:55:00,84.0,84.3,83.87,83.97,6513596.0,81.6592,81.9509,81.5329,81.6301,6513596.0
2020-06-12 09:30:00,86.19,86.3,85.81,86.15,6167736.0,83.7882,83.8951,83.4188,83.7493,6167736.0
2020-06-12 09:35:00,86.15,86.46,86.09,86.36,3615812.0,83.7493,84.0507,83.691,83.9535,3615812.0
2020-06-12 09:40:00,86.36,86.94,86.33,86.92,4270484.0,83.9535,84.5173,83.9243,84.4979,4270484.0
2020-06-12 09:45:00,86.93,86.95,86.58,86.66,2571456.0,84.5076,84.527,84.1673,84.2451,2571456.0
2020-06-12 09:50:00,86.66,86.78,86.54,86.56,2137348.0,84.2451,84.3618,84.1285,84.1479,2137348.0
2020-06-12 09:55:00,86.57,86.7,86.49,86.63,1541116.0,84.1576,84.284,84.0798,84.2159,1541116.0
2020-06-12 10:00:00,86.63,86.8,86.48,86.71,1758464.0,84.2159,84.3812,84.0701,84.2937,1758464.0
2020-06-12 10:05:00,86.72,86.74,86.58,86.6,977452.0,84.3034,84.3229,84.1673,84.1868,977452.0
2020-06-12 10:10:00,86.6,86.67,86.15,86.15,1645140.0,84.1868,84.2548,83.7493,83.7493,1645140.0
2020-06-12 10:15:00,86.16,86.22,85.76,85.79,1915404.0,83.759,83.8174,83.3702,83.3994,1915404.0
2020-06-12 10:20:00,85.79,86.04,85.78,86.01,1872656.0,83.3994,83.6424,83.3896,83.6132,1872656.0
2020-06-12 10:25:00,86.01,86.02,85.58,85.58,1778936.0,83.6132,83.6229,83.1952,83.1952,1778936.0
2020-06-12 10:30:00,85.58,85.7,85.55,85.59,1669380.0,83.1952,83.3119,83.166,83.2049,1669380.0
2020-06-12 10:35:00,85.59,85.61,85.09,85.16,1916412.0,83.2049,83.2244,82.7189,82.7869,1916412.0
2020-06-12 10:40:00,85.14,85.39,85.07,85.21,2259996.0,82.7675,83.0105,82.6994,82.8355,2259996.0
2020-06-12 10:45:00,85.21,85.49,85.08,85.21,1720552.0,82.8355,83.1077,82.7091,82.8355,1720552.0
2020-06-12 10:50:00,85.22,85.22,84.61,84.66,2256672.0,82.8452,82.8452,82.2522,82.3008,2256672.0
2020-06-12 10:55:00,84.66,84.86,84.3,84.31,2259448.0,82.3008,82.4953,81.9509,81.9606,2259448.0
2020-06-12 11:00:00,84.32,84.55,83.9,83.9,2730068.0,81.9703,82.1939,81.562,81.562,2730068.0
2020-06-12 11:05:00,83.9,84.77,83.9,84.75,3011280.0,81.562,82.4078,81.562,82.3883,3011280.0
2020-06-12 11:10:00,84.74,84.86,84.45,84.5,2139108.0,82.3786,82.4953,82.0967,82.1453,2139108.0
2020-06-12 11:15:00,84.51,84.73,83.81,83.87,2380508.0,82.155,82.3689,81.4745,81.5329,2380508.0
2020-06-12 11:20:00,83.86,84.35,83.8,83.88,2247956.0,81.5231,81.9995,81.4648,81.5426,2247956.0
2020-06-12 11:25:00,83.88,84.58,83.88,84.44,2193808.0,81.5426,82.2231,81.5426,82.087,2193808.0
2020-06-12 11:30:00,84.44,84.69,84.29,84.69,1905100.0,82.087,82.33,81.9412,82.33,1905100.0
2020-06-12 11:35:00,84.69,85.08,84.67,85.01,2324536.0,82.33,82.7091,82.3106,82.6411,2324536.0
2020-06-12 11:40:00,85.02,85.08,84.81,84.86,2038316.0,82.6508,82.7091,82.4467,82.4953,2038316.0
2020-06-12 11:45:00,84.86,85.43,84.85,85.36,2305660.0,82.4953,83.0494,82.4855,82.9813,2305660.0
2020-06-12 11:50:00,85.36,85.43,85.07,85.31,2318380.0,82.9813,83.0494,82.6994,82.9327,2318380.0
2020-06-12 11:55:00,85.33,85.6,85.26,85.57,1814592.0,82.9522,83.2146,82.8841,83.1855,1814592.0
2020-06-12 12:00:00,85.57,85.78,85.42,85.71,1916040.0,83.1855,83.3896,83.0397,83.3216,1916040.0
2020-06-12 12:05:00,85.72,85.76,85.48,85.5,1474800.0,83.3313,83.3702,83.098,83.1174,1474800.0
2020-06-12 12:10:00,85.5,85.51,85.28,85.4,1450536.0,83.1174,83.1272,82.9036,83.0202,1450536.0
2020-06-12 12:15:00,85.41,85.86,85.3,85.81,1954332.0,83.0299,83.4674,82.923,83.4188,1954332.0
2020-06-12 12:20:00,85.82,85.83,85.47,85.49,1581264.0,83.4285,83.4382,83.0883,83.1077,1581264.0
2020-06-12 12:25:00,85.49,85.5,85.27,85.36,1187224.0,83.1077,83.1174,82.8938,82.9813,1187224.0
2020-06-12 12:30:00,85.34,85.39,84.8,84.88,1888704.0,82.9619,83.0105,82.4369,82.5147,1888704.0
2020-06-12 12:35:00,84.87,85.01,84.83,84.92,1047516.0,82.505,82.6411,82.4661,82.5536,1047516.0
2020-06-12 12:40:00,84.94,85.14,84.88,84.97,1311548.0,82.573,82.7675,82.5147,82.6022,1311548.0
2020-06-12 12:45:00,84.98,85.02,84.72,84.78,1188424.0,82.6119,82.6508,82.3592,82.4175,1188424.0
2020-06-12 12:50:00,84.8,85.16,84.79,85.16,975224.0,82.4369,82.7869,82.4272,82.7869,975224.0
2020-06-12 12:55:00,85.13,85.3,85.05,85.19,1068656.0,82.7577,82.923,82.68,82.8161,1068656.0
2020-06-12 13:00:00,85.2,85.23,84.78,84.8,1019644.0,82.8258,82.855,82.4175,82.4369,1019644.0
2020-06-12 13:05:00,84.8,84.91,84.6,84.84,1173248.0,82.4369,82.5439,82.2425,82.4758,1173248.0
2020-06-12 13:10:00,84.83,84.83,84.54,84.68,885464.0,82.4661,82.4661,82.1842,82.3203,885464.0
2020-06-12 13:15:00,84.67,84.75,84.53,84.71,834344.0,82.3106,82.3883,82.1745,82.3494,834344.0
2020-06-12 13:20:00,84.7,84.8,84.44,84.53,1729756.0,82.3397,82.4369,82.087,82.1745,1729756.0
2020-06-12 13:25:00,84.51,84.69,84.48,84.54,1013964.0,82.155,82.33,82.1259,82.1842,1013964.0
2020-06-12 13:30:00,84.53,84.64,84.09,84.11,1752288.0,82.1745,82.2814,81.7467,81.7662,1752288.0
2020-06-12 13:35:00,84.1,84.36,83.91,84.0,1729496.0,81.7564,82.0092,81.5717,81.6592,1729496.0
2020-06-12 13:40:00,83.99,84.31,83.85,84.04,2205120.0,81.6495,81.9606,81.5134,81.6981,2205120.0
2020-06-12 13:45:00,84.05,84.1,83.58,83.69,2547536.0,81.7078,81.7564,81.2509,81.3579,2547536.0
2020-06-12 13:50:00,83.7,83.89,83.56,83.85,1634696.0,81.3676,81.5523,81.2315,81.5134,1634696.0
2020-06-12 13:55:00,83.85,84.14,83.66,83.69,1954660.0,81.5134,81.7953,81.3287,81.3579,1954660.0
2020-06-12 14:00:00,83.69,84.1,83.58,83.97,2027092.0,81.3579,81.7564,81.2509,81.6301,2027092.0
2020-06-12 14:05:00,83.96,83.96,83.67,83.76,1246236.0,81.6203,81.6203,81.3384,81.4259,1246236.0
2020-06-12 14:10:00,83.76,84.27,83.76,84.12,2049852.0,81.4259,81.9217,81.4259,81.7759,2049852.0
2020-06-12 14:15:00,84.13,84.24,83.9,83.92,1497136.0,81.7856,81.8925,81.562,81.5815,1497136.0
2020-06-12 14:20:00,83.92,84.14,83.86,84.02,1181612.0,81.5815,81.7953,81.5231,81.6787,1181612.0
2020-06-12 14:25:00,84.02,84.27,84.02,84.22,1261284.0,81.6787,81.9217,81.6787,81.8731,1261284.0
2020-06-12 14:30:00,84.23,84.63,84.19,84.54,2502848.0,81.8828,82.2717,81.8439,82.1842,2502848.0
2020-06-12 14:35:00,84.55,84.8,84.42,84.47,2422164.0,82.1939,82.4369,82.0675,82.1161,2422164.0
2020-06-12 14:40:00,84.47,84.58,84.18,84.3,1665440.0,82.1161,82.2231,81.8342,81.9509,1665440.0
2020-06-12 14:45:00,84.29,84.69,84.29,84.54,1546800.0,81.9412,82.33,81.9412,82.1842,1546800.0
2020-06-12 14:50:00,84.52,84.76,84.42,84.76,1527440.0,82.1647,82.3981,82.0675,82.3981,1527440.0
2020-06-12 14:55:00,84.76,84.83,84.55,84.78,1312896.0,82.3981,82.4661,82.1939,82.4175,1312896.0
2020-06-12 15:00:00,84.76,84.94,84.67,84.75,1978592.0,82.3981,82.573,82.3106,82.3883,1978592.0
2020-06-12 15:05:00,84.75,85.0,84.63,84.73,1643708.0,82.3883,82.6314,82.2717,82.3689,1643708.0
2020-06-12 15:10:00,84.74,84.94,84.7,84.9,1450428.0,82.3786,82.573,82.3397,82.5342,1450428.0
2020-06-12 15:15:00,84.91,84.93,84.35,84.53,1776888.0,82.5439,82.5633,81.9995,82.1745,1776888.0
2020-06-12 15:20:00,84.53,84.63,84.27,84.3,1453716.0,82.1745,82.2717,81.9217,81.9509,1453716.0
2020-06-12 15:25:00,84.3,84.55,84.16,84.25,1889308.0,81.9509,82.1939,81.8148,81.9023,1889308.0
2020-06-12 15:30:00,84.24,84.36,84.06,84.35,1652544.0,81.8925,82.0092,81.7176,81.9995,1652544.0
2020-06-12 15:35:00,84.35,84.52,84.28,84.47,1617460.0,81.9995,82.1647,81.9314,82.1161,1617460.0
2020-06-12 15:40:00,84.48,84.64,84.4,84.61,1820820.0,82.1259,82.2814,82.0481,82.2522,1820820.0
2020-06-12 15:45:00,84.62,84.98,84.62,84.92,2072496.0,82.262,82.6119,82.262,82.5536,2072496.0
2020-06-12 15:50:00,84.92,85.25,84.72,84.78,3210792.0,82.5536,82.8744,82.3592,82.4175,3210792.0
2020-06-12 15:55:00,84.77,84.98,84.63,84.63,4105264.0,82.4078,82.6119,82.2717,82.2717,4105264.0
2020-06-15 09:30:00,83.29,83.94,83.14,83.32,5142940.0,80.969,81.6009,80.8232,80.9982,5142940.0
2020-06-15 09:35:00,83.33,84.2,83.3,84.07,2659816.0,81.0079,81.8537,80.9787,81.7273,2659816.0
2020-06-15 09:40:00,84.08,84.1,83.46,83.48,1752080.0,81.737,81.7564,81.1343,81.1537,1752080.0
2020-06-15 09:45:00,83.48,83.53,83.26,83.26,1697212.0,81.1537,81.2023,80.9399,80.9399,1697212.0
2020-06-15 09:50:00,83.27,83.78,83.18,83.74,2110868.0,80.9496,81.4454,80.8621,81.4065,2110868.0
2020-06-15 09:55:00,83.74,84.06,83.69,84.04,1632592.0,81.4065,81.7176,81.3579,81.6981,1632592.0
2020-06-15 10:00:00,84.03,84.22,83.91,84.13,1673824.0,81.6884,81.8731,81.5717,81.7856,1673824.0
2020-06-15 10:05:00,84.13,84.41,84.1,84.37,1709676.0,81.7856,82.0578,81.7564,82.0189,1709676.0
2020-06-15 10:10:00,84.37,84.4,84.12,84.13,1543892.0,82.0189,82.0481,81.7759,81.7856,1543892.0
2020-06-15 10:15:00,84.13,84.23,83.97,84.2,1328760.0,81.7856,81.8828,81.6301,81.8537,1328760.0
2020-06-15 10:20:00,84.19,84.3,83.99,84.04,1214552.0,81.8439,81.9509,81.6495,81.6981,1214552.0
2020-06-15 10:25:00,84.04,84.19,83.84,83.88,1024644.0,81.6981,81.8439,81.5037,81.5426,1024644.0
2020-06-15 10:30:00,83.88,84.1,83.72,84.08,1245508.0,81.5426,81.7564,81.387,81.737,1245508.0
2020-06-15 10:35:00,84.08,84.11,83.79,83.8,933732.0,81.737,81.7662,81.4551,81.4648,933732.0
2020-06-15 10:40:00,83.79,83.85,83.6,83.85,1238172.0,81.4551,81.5134,81.2704,81.5134,1238172.0
2020-06-15 10:45:00,83.83,84.13,83.79,84.02,1365468.0,81.494,81.7856,81.4551,81.6787,1365468.0
2020-06-15 10:50:00,84.02,84.11,83.9,84.06,992536.0,81.6787,81.7662,81.562,81.7176,992536.0
2020-06-15 10:55:00,84.06,84.17,83.85,83.9,1182868.0,81.7176,81.8245,81.5134,81.562,1182868.0
2020-06-15 11:00:00,83.89,84.34,83.86,84.33,1266188.0,81.5523,81.9898,81.5231,81.98,1266188.0
2020-06-15 11:05:00,84.33,84.41,84.21,84.39,1410268.0,81.98,82.0578,81.8634,82.0384,1410268.0
2020-06-15 11:10:00,84.4,84.45,84.17,84.36,1414712.0,82.0481,82.0967,81.8245,82.0092,1414712.0
2020-06-15 11:15:00,84.35,84.36,84.12,84.2,1177736.0,81.9995,82.0092,81.7759,81.8537,1177736.0
2020-06-15 11:20:00,84.21,84.45,84.13,84.42,1129776.0,81.8634,82.0967,81.7856,82.0675,1129776.0
2020-06-15 11:25:00,84.43,84.44,84.14,84.31,1299708.0,82.0773,82.087,81.7953,81.9606,1299708.0
2020-06-15 11:30:00,84.29,84.42,84.16,84.29,972204.0,81.9412,82.0675,81.8148,81.9412,972204.0
2020-06-15 11:35:00,84.3,84.48,84.27,84.4,815512.0,81.9509,82.1259,81.9217,82.0481,815512.0
2020-06-15 11:40:00,84.41,84.48,84.24,84.28,994408.0,82.0578,82.1259,81.8925,81.9314,994408.0
2020-06-15 11:45:00,84.29,84.43,84.26,84.36,989512.0,81.9412,82.0773,81.912,82.0092,989512.0
2020-06-15 11:50:00,84.36,84.45,84.16,84.19,1270744.0,82.0092,82.0967,81.8148,81.8439,1270744.0
2020-06-15 11:55:00,84.2,84.47,84.2,84.39,859976.0,81.8537,82.1161,81.8537,82.0384,859976.0
2020-06-15 12:00:00,84.39,84.85,84.34,84.78,1801660.0,82.0384,82.4855,81.9898,82.4175,1801660.0
2020-06-15 12:05:00,84.78,84.86,84.7,84.8,1070292.0,82.4175,82.4953,82.3397,82.4369,1070292.0
2020-06-15 12:10:00,84.8,84.82,84.61,84.63,1010372.0,82.4369,82.4564,82.2522,82.2717,1010372.0
2020-06-15 12:15:00,84.64,84.89,84.63,84.84,1080196.0,82.2814,82.5244,82.2717,82.4758,1080196.0
2020-06-15 12:20:00,84.84,84.96,84.76,84.95,1053324.0,82.4758,82.5925,82.3981,82.5828,1053324.0
2020-06-15 12:25:00,84.95,84.98,84.82,84.85,1116032.0,82.5828,82.6119,82.4564,82.4855,1116032.0
2020-06-15 12:30:00,84.85,84.89,84.72,84.79,994832.0,82.4855,82.5244,82.3592,82.4272,994832.0
2020-06-15 12:35:00,84.79,84.92,84.71,84.83,879876.0,82.4272,82.5536,82.3494,82.4661,879876.0
2020-06-15 12:40:00,84.83,84.91,84.74,84.86,552844.0,82.4661,82.5439,82.3786,82.4953,552844.0
2020-06-15 12:45:00,84.86,85.08,84.82,85.03,1128584.0,82.4953,82.7091,82.4564,82.6605,1128584.0
2020-06-15 12:50:00,85.03,85.04,84.87,84.92,731044.0,82.6605,82.6703,82.505,82.5536,731044.0
2020-06-15 12:55:00,84.9,84.97,84.8,84.96,694872.0,82.5342,82.6022,82.4369,82.5925,694872.0
2020-06-15 13:00:00,84.97,84.98,84.75,84.92,772388.0,82.6022,82.6119,82.3883,82.5536,772388.0
2020-06-15 13:05:00,84.93,84.97,84.79,84.96,575860.0,82.5633,82.6022,82.4272,82.5925,575860.0
2020-06-15 13:10:00,84.96,85.03,84.89,85.03,829344.0,82.5925,82.6605,82.5244,82.6605,829344.0
2020-06-15 13:15:00,85.03,85.15,84.96,84.97,1080156.0,82.6605,82.7772,82.5925,82.6022,1080156.0
2020-06-15 13:20:00,84.97,85.04,84.88,84.94,776204.0,82.6022,82.6703,82.5147,82.573,776204.0
2020-06-15 13:25:00,84.94,84.99,84.86,84.9,590944.0,82.573,82.6216,82.4953,82.5342,590944.0
2020-06-15 13:30:00,84.89,85.0,84.87,84.96,529888.0,82.5244,82.6314,82.505,82.5925,529888.0
2020-06-15 13:35:00,84.96,85.12,84.96,85.08,864020.0,82.5925,82.748,82.5925,82.7091,864020.0
2020-06-15 13:40:00,85.08,85.11,84.92,84.99,624172.0,82.7091,82.7383,82.5536,82.6216,624172.0
2020-06-15 13:45:00,84.98,85.06,84.91,85.04,646940.0,82.6119,82.6897,82.5439,82.6703,646940.0
2020-06-15 13:50:00,85.04,85.21,85.03,85.12,933000.0,82.6703,82.8355,82.6605,82.748,933000.0
2020-06-15 13:55:00,85.13,85.27,85.11,85.22,796828.0,82.7577,82.8938,82.7383,82.8452,796828.0
2020-06-15 14:00:00,85.23,85.84,85.22,85.7,2450680.0,82.855,83.448,82.8452,83.3119,2450680.0
2020-06-15 14:05:00,85.7,86.04,85.58,85.83,2348316.0,83.3119,83.6424,83.1952,83.4382,2348316.0
2020-06-15 14:10:00,85.82,85.96,85.73,85.84,1455388.0,83.4285,83.5646,83.341,83.448,1455388.0
2020-06-15 14:15:00,85.83,86.17,85.82,86.09,1778360.0,83.4382,83.7688,83.4285,83.691,1778360.0
2020-06-15 14:20:00,86.08,86.15,85.93,86.1,1304036.0,83.6813,83.7493,83.5355,83.7007,1304036.0
2020-06-15 14:25:00,86.1,86.14,85.96,86.05,1093052.0,83.7007,83.7396,83.5646,83.6521,1093052.0
2020-06-15 14:30:00,86.05,86.15,85.79,86.0,1583008.0,83.6521,83.7493,83.3994,83.6035,1583008.0
2020-06-15 14:35:00,86.03,86.14,85.97,86.04,1185360.0,83.6327,83.7396,83.5743,83.6424,1185360.0
2020-06-15 14:40:00,86.04,86.18,86.01,86.06,1238028.0,83.6424,83.7785,83.6132,83.6618,1238028.0
2020-06-15 14:45:00,86.06,86.19,86.05,86.14,951948.0,83.6618,83.7882,83.6521,83.7396,951948.0
2020-06-15 14:50:00,86.14,86.2,86.02,86.07,1050192.0,83.7396,83.7979,83.6229,83.6716,1050192.0
2020-06-15 14:55:00,86.07,86.14,86.01,86.04,902120.0,83.6716,83.7396,83.6132,83.6424,902120.0
2020-06-15 15:00:00,86.04,86.2,86.02,86.13,1051184.0,83.6424,83.7979,83.6229,83.7299,1051184.0
2020-06-15 15:05:00,86.12,86.12,85.93,86.0,1125388.0,83.7202,83.7202,83.5355,83.6035,1125388.0
2020-06-15 15:10:00,86.01,86.11,85.95,85.99,675288.0,83.6132,83.7104,83.5549,83.5938,675288.0
2020-06-15 15:15:00,85.99,86.05,85.8,85.81,780340.0,83.5938,83.6521,83.4091,83.4188,780340.0
2020-06-15 15:20:00,85.81,85.86,85.56,85.83,1355680.0,83.4188,83.4674,83.1758,83.4382,1355680.0
2020-06-15 15:25:00,85.83,85.91,85.63,85.64,1056660.0,83.4382,83.516,83.2438,83.2535,1056660.0
2020-06-15 15:30:00,85.64,85.71,85.33,85.41,1693088.0,83.2535,83.3216,82.9522,83.0299,1693088.0
2020-06-15 15:35:00,85.4,85.6,85.3,85.49,1977024.0,83.0202,83.2146,82.923,83.1077,1977024.0
2020-06-15 15:40:00,85.48,85.58,85.32,85.53,1576484.0,83.098,83.1952,82.9424,83.1466,1576484.0
2020-06-15 15:45:00,85.52,85.73,85.46,85.53,1931936.0,83.1369,83.341,83.0785,83.1466,1931936.0
2020-06-15 15:50:00,85.54,85.71,85.38,85.52,2078100.0,83.1563,83.3216,83.0008,83.1369,2078100.0
2020-06-15 15:55:00,85.53,86.42,85.53,85.77,4281692.0,83.1466,84.0118,83.1466,83.3799,4281692.0
2020-06-16 09:30:00,87.86,87.94,87.26,87.63,6206628.0,85.4117,85.4894,84.8284,85.1881,6206628.0
2020-06-16 09:35:00,87.63,87.82,87.47,87.69,3129696.0,85.1881,85.3728,85.0325,85.2464,3129696.0
2020-06-16 09:40:00,87.7,88.18,87.64,88.17,4136332.0,85.2561,85.7228,85.1978,85.713,4136332.0
2020-06-16 09:45:00,88.17,88.26,87.81,87.81,3451476.0,85.713,85.8005,85.3631,85.3631,3451476.0
2020-06-16 09:50:00,87.81,88.0,87.59,87.98,2590336.0,85.3631,85.5478,85.1492,85.5283,2590336.0
2020-06-16 09:55:00,87.98,88.05,87.92,87.95,1701480.0,85.5283,85.5964,85.47,85.4992,1701480.0
2020-06-16 10:00:00,87.95,88.1,87.78,87.92,1939536.0,85.4992,85.645,85.3339,85.47,1939536.0
2020-06-16 10:05:00,87.92,88.03,87.83,87.91,1160308.0,85.47,85.5769,85.3825,85.4603,1160308.0
2020-06-16 10:10:00,87.9,87.99,87.85,87.95,1238128.0,85.4506,85.538,85.4019,85.4992,1238128.0
2020-06-16 10:15:00,87.95,88.12,87.86,88.06,1811560.0,85.4992,85.6644,85.4117,85.6061,1811560.0
2020-06-16 10:20:00,88.05,88.05,87.76,87.94,1604324.0,85.5964,85.5964,85.3145,85.4894,1604324.0
2020-06-16 10:25:00,87.93,88.07,87.89,87.95,1404580.0,85.4797,85.6158,85.4408,85.4992,1404580.0
2020-06-16 10:30:00,87.96,88.09,87.96,88.04,1064456.0,85.5089,85.6353,85.5089,85.5867,1064456.0
2020-06-16 10:35:00,88.04,88.14,87.51,87.88,2275928.0,85.5867,85.6839,85.0714,85.4311,2275928.0
2020-06-16 10:40:00,87.88,87.9,87.41,87.49,1968944.0,85.4311,85.4506,84.9742,85.052,1968944.0
2020-06-16 10:45:00,87.48,87.61,87.22,87.54,2419512.0,85.0423,85.1686,84.7895,85.1006,2419512.0
2020-06-16 10:50:00,87.55,87.56,86.78,86.94,2538504.0,85.1103,85.12,84.3618,84.5173,2538504.0
2020-06-16 10:55:00,86.92,87.17,86.54,86.63,2442008.0,84.4979,84.7409,84.1285,84.2159,2442008.0
2020-06-16 11:00:00,86.58,86.99,86.18,86.95,3233524.0,84.1673,84.5659,83.7785,84.527,3233524.0
2020-06-16 11:05:00,86.97,87.28,86.9,87.27,2075228.0,84.5465,84.8478,84.4784,84.8381,2075228.0
2020-06-16 11:10:00,87.28,87.35,86.9,87.16,1865500.0,84.8478,84.9159,84.4784,84.7312,1865500.0
2020-06-16 11:15:00,87.17,87.51,87.17,87.28,2090068.0,84.7409,85.0714,84.7409,84.8478,2090068.0
2020-06-16 11:20:00,87.27,87.59,87.24,87.49,1471804.0,84.8381,85.1492,84.8089,85.052,1471804.0
2020-06-16 11:25:00,87.5,87.55,87.31,87.38,1028424.0,85.0617,85.1103,84.877,84.945,1028424.0
2020-06-16 11:30:00,87.4,87.57,87.27,87.53,1228096.0,84.9645,85.1298,84.8381,85.0909,1228096.0
2020-06-16 11:35:00,87.53,87.58,87.32,87.4,1420208.0,85.0909,85.1395,84.8867,84.9645,1420208.0
2020-06-16 11:40:00,87.41,87.65,87.38,87.58,1271688.0,84.9742,85.2075,84.945,85.1395,1271688.0
2020-06-16 11:45:00,87.6,87.87,87.55,87.83,1566408.0,85.1589,85.4214,85.1103,85.3825,1566408.0
2020-06-16 11:50:00,87.83,87.91,87.65,87.69,1308764.0,85.3825,85.4603,85.2075,85.2464,1308764.0
2020-06-16 11:55:00,87.71,87.73,87.5,87.6,1075144.0,85.2658,85.2853,85.0617,85.1589,1075144.0
2020-06-16 12:00:00,87.61,87.69,87.33,87.49,1218204.0,85.1686,85.2464,84.8964,85.052,1218204.0
2020-06-16 12:05:00,87.49,87.54,87.33,87.39,729736.0,85.052,85.1006,84.8964,84.9548,729736.0
2020-06-16 12:10:00,87.4,87.54,87.28,87.51,1060868.0,84.9645,85.1006,84.8478,85.0714,1060868.0
2020-06-16 12:15:00,87.52,87.6,87.36,87.42,745644.0,85.0811,85.1589,84.9256,84.9839,745644.0
2020-06-16 12:20:00,87.43,87.49,87.32,87.42,607448.0,84.9937,85.052,84.8867,84.9839,607448.0
2020-06-16 12:25:00,87.42,87.66,87.38,87.64,852480.0,84.9839,85.2172,84.945,85.1978,852480.0
2020-06-16 12:30:00,87.63,87.85,87.61,87.83,1592688.0,85.1881,85.4019,85.1686,85.3825,1592688.0
2020-06-16 12:35:00,87.83,88.0,87.8,87.95,1453184.0,85.3825,85.5478,85.3533,85.4992,1453184.0
2020-06-16 12:40:00,87.95,87.99,87.88,87.92,837816.0,85.4992,85.538,85.4311,85.47,837816.0
2020-06-16 12:45:00,87.94,87.96,87.76,87.76,1121048.0,85.4894,85.5089,85.3145,85.3145,1121048.0
2020-06-16 12:50:00,87.76,87.88,87.69,87.76,1583980.0,85.3145,85.4311,85.2464,85.3145,1583980.0
2020-06-16 12:55:00,87.77,87.81,87.7,87.77,883288.0,85.3242,85.3631,85.2561,85.3242,883288.0
2020-06-16 13:00:00,87.79,87.89,87.75,87.75,887920.0,85.3436,85.4408,85.3047,85.3047,887920.0
2020-06-16 13:05:00,87.75,87.86,87.69,87.84,783324.0,85.3047,85.4117,85.2464,85.3922,783324.0
2020-06-16 13:10:00,87.85,87.91,87.77,87.87,741160.0,85.4019,85.4603,85.3242,85.4214,741160.0
2020-06-16 13:15:00,87.87,88.0,87.79,87.98,967680.0,85.4214,85.5478,85.3436,85.5283,967680.0
2020-06-16 13:20:00,87.97,88.0,87.92,87.98,883460.0,85.5186,85.5478,85.47,85.5283,883460.0
2020-06-16 13:25:00,87.98,88.0,87.87,87.95,934756.0,85.5283,85.5478,85.4214,85.4992,934756.0
2020-06-16 13:30:00,87.93,88.0,87.88,87.94,1039172.0,85.4797,85.5478,85.4311,85.4894,1039172.0
2020-06-16 13:35:00,87.95,87.97,87.8,87.81,1025044.0,85.4992,85.5186,85.3533,85.3631,1025044.0
2020-06-16 13:40:00,87.81,87.99,87.81,87.97,1004848.0,85.3631,85.538,85.3631,85.5186,1004848.0
2020-06-16 13:45:00,87.98,87.99,87.88,87.89,550396.0,85.5283,85.538,85.4311,85.4408,550396.0
2020-06-16 13:50:00,87.89,87.98,87.72,87.73,959040.0,85.4408,85.5283,85.2756,85.2853,959040.0
2020-06-16 13:55:00,87.73,87.9,87.68,87.87,1049572.0,85.2853,85.4506,85.2367,85.4214,1049572.0
2020-06-16 14:00:00,87.87,88.0,87.85,87.99,837088.0,85.4214,85.5478,85.4019,85.538,837088.0
2020-06-16 14:05:00,87.99,88.06,87.91,88.0,1225032.0,85.538,85.6061,85.4603,85.5478,1225032.0
2020-06-16 14:10:00,88.0,88.24,88.0,88.17,1735240.0,85.5478,85.7811,85.5478,85.713,1735240.0
2020-06-16 14:15:00,88.18,88.3,88.12,88.18,1920600.0,85.7228,85.8394,85.6644,85.7228,1920600.0
2020-06-16 14:20:00,88.19,88.23,87.7,87.99,2248964.0,85.7325,85.7714,85.2561,85.538,2248964.0
2020-06-16 14:25:00,87.99,88.1,87.88,88.05,1394888.0,85.538,85.645,85.4311,85.5964,1394888.0
2020-06-16 14:30:00,88.04,88.24,87.98,88.04,1251116.0,85.5867,85.7811,85.5283,85.5867,1251116.0
2020-06-16 14:35:00,88.04,88.11,87.98,87.98,761812.0,85.5867,85.6547,85.5283,85.5283,761812.0
2020-06-16 14:40:00,87.99,88.02,87.87,87.92,873232.0,85.538,85.5672,85.4214,85.47,873232.0
2020-06-16 14:45:00,87.93,88.02,87.8,88.01,824188.0,85.4797,85.5672,85.3533,85.5575,824188.0
2020-06-16 14:50:00,88.01,88.05,87.79,87.9,847772.0,85.5575,85.5964,85.3436,85.4506,847772.0
2020-06-16 14:55:00,87.9,87.97,87.77,87.83,817156.0,85.4506,85.5186,85.3242,85.3825,817156.0
2020-06-16 15:00:00,87.83,87.97,87.73,87.85,1113736.0,85.3825,85.5186,85.2853,85.4019,1113736.0
2020-06-16 15:05:00,87.83,87.86,87.51,87.54,1250376.0,85.3825,85.4117,85.0714,85.1006,1250376.0
2020-06-16 15:10:00,87.54,87.64,87.49,87.56,1018240.0,85.1006,85.1978,85.052,85.12,1018240.0
2020-06-16 15:15:00,87.57,87.57,87.29,87.38,1565968.0,85.1298,85.1298,84.8576,84.945,1565968.0
2020-06-16 15:20:00,87.39,87.62,87.36,87.55,1217496.0,84.9548,85.1784,84.9256,85.1103,1217496.0
2020-06-16 15:25:00,87.54,87.73,87.52,87.6,1053880.0,85.1006,85.2853,85.0811,85.1589,1053880.0
2020-06-16 15:30:00,87.61,87.9,87.49,87.88,1454676.0,85.1686,85.4506,85.052,85.4311,1454676.0
2020-06-16 15:35:00,87.88,87.92,87.72,87.85,1413420.0,85.4311,85.47,85.2756,85.4019,1413420.0
2020-06-16 15:40:00,87.84,87.91,87.61,87.68,1218696.0,85.3922,85.4603,85.1686,85.2367,1218696.0
2020-06-16 15:45:00,87.66,87.8,87.45,87.65,1348820.0,85.2172,85.3533,85.0131,85.2075,1348820.0
2020-06-16 15:50:00,87.67,87.91,87.58,87.81,2067256.0,85.227,85.4603,85.1395,85.3631,2067256.0
2020-06-16 15:55:00,87.81,88.08,87.71,88.05,4322372.0,85.3631,85.6255,85.2658,85.5964,4322372.0
2020-06-17 09:30:00,88.79,88.85,88.39,88.55,5201872.0,86.3158,86.3741,85.9269,86.0824,5201872.0
2020-06-17 09:35:00,88.56,88.69,88.29,88.59,2400416.0,86.0922,86.2185,85.8297,86.1213,2400416.0
2020-06-17 09:40:00,88.58,88.72,88.41,88.71,2558088.0,86.1116,86.2477,85.9463,86.238,2558088.0
2020-06-17 09:45:00,88.71,88.8,88.46,88.58,2141796.0,86.238,86.3255,85.9949,86.1116,2141796.0
2020-06-17 09:50:00,88.58,88.58,88.31,88.46,2359024.0,86.1116,86.1116,85.8491,85.9949,2359024.0
2020-06-17 09:55:00,88.45,88.48,88.21,88.46,2109348.0,85.9852,86.0144,85.7519,85.9949,2109348.0
2020-06-17 10:00:00,88.47,88.61,88.42,88.45,2107244.0,86.0047,86.1408,85.9561,85.9852,2107244.0
2020-06-17 10:05:00,88.47,88.65,88.44,88.58,1457332.0,86.0047,86.1797,85.9755,86.1116,1457332.0
2020-06-17 10:10:00,88.58,88.63,88.42,88.48,1278224.0,86.1116,86.1602,85.9561,86.0144,1278224.0
2020-06-17 10:15:00,88.48,88.58,88.08,88.17,2174428.0,86.0144,86.1116,85.6255,85.713,2174428.0
2020-06-17 10:20:00,88.17,88.43,88.13,88.2,1464552.0,85.713,85.9658,85.6741,85.7422,1464552.0
2020-06-17 10:25:00,88.19,88.41,88.15,88.29,1244916.0,85.7325,85.9463,85.6936,85.8297,1244916.0
2020-06-17 10:30:00,88.31,88.41,88.16,88.36,1142844.0,85.8491,85.9463,85.7033,85.8977,1142844.0
2020-06-17 10:35:00,88.36,88.45,88.24,88.42,968756.0,85.8977,85.9852,85.7811,85.9561,968756.0
2020-06-17 10:40:00,88.43,88.48,88.36,88.47,684832.0,85.9658,86.0144,85.8977,86.0047,684832.0
2020-06-17 10:45:00,88.47,88.5,88.39,88.39,766196.0,86.0047,86.0338,85.9269,85.9269,766196.0
2020-06-17 10:50:00,88.39,88.57,88.36,88.56,1018232.0,85.9269,86.1019,85.8977,86.0922,1018232.0
2020-06-17 10:55:00,88.56,88.67,88.55,88.6,1047116.0,86.0922,86.1991,86.0824,86.131,1047116.0
2020-06-17 11:00:00,88.59,88.64,88.47,88.49,859544.0,86.1213,86.1699,86.0047,86.0241,859544.0
2020-06-17 11:05:00,88.5,88.61,88.46,88.56,781120.0,86.0338,86.1408,85.9949,86.0922,781120.0
2020-06-17 11:10:00,88.57,88.63,88.48,88.49,763992.0,86.1019,86.1602,86.0144,86.0241,763992.0
2020-06-17 11:15:00,88.49,88.55,88.32,88.39,968356.0,86.0241,86.0824,85.8589,85.9269,968356.0
2020-06-17 11:20:00,88.38,88.42,88.27,88.3,761492.0,85.9172,85.9561,85.8102,85.8394,761492.0
2020-06-17 11:25:00,88.3,88.39,88.24,88.38,882900.0,85.8394,85.9269,85.7811,85.9172,882900.0
2020-06-17 11:30:00,88.38,88.39,88.28,88.33,626236.0,85.9172,85.9269,85.82,85.8686,626236.0
2020-06-17 11:35:00,88.33,88.5,88.33,88.49,981264.0,85.8686,86.0338,85.8686,86.0241,981264.0
2020-06-17 11:40:00,88.5,88.52,88.43,88.5,670924.0,86.0338,86.0533,85.9658,86.0338,670924.0
2020-06-17 11:45:00,88.51,88.54,88.44,88.45,743772.0,86.0436,86.0727,85.9755,85.9852,743772.0
2020-06-17 11:50:00,88.44,88.52,88.41,88.5,640680.0,85.9755,86.0533,85.9463,86.0338,640680.0
2020-06-17 11:55:00,88.5,88.63,88.5,88.62,935520.0,86.0338,86.1602,86.0338,86.1505,935520.0
2020-06-17 12:00:00,88.62,88.66,88.55,88.66,770928.0,86.1505,86.1894,86.0824,86.1894,770928.0
2020-06-17 12:05:00,88.66,88.69,88.61,88.65,643136.0,86.1894,86.2185,86.1408,86.1797,643136.0
2020-06-17 12:10:00,88.65,88.77,88.61,88.69,1802064.0,86.1797,86.2963,86.1408,86.2185,1802064.0
2020-06-17 12:15:00,88.68,88.75,88.65,88.71,976840.0,86.2088,86.2769,86.1797,86.238,976840.0
2020-06-17 12:20:00,88.71,88.73,88.58,88.6,632124.0,86.238,86.2574,86.1116,86.131,632124.0
2020-06-17 12:25:00,88.61,88.64,88.57,88.6,372988.0,86.1408,86.1699,86.1019,86.131,372988.0
2020-06-17 12:30:00,88.6,88.79,88.58,88.72,952184.0,86.131,86.3158,86.1116,86.2477,952184.0
2020-06-17 12:35:00,88.72,88.77,88.7,88.72,476740.0,86.2477,86.2963,86.2283,86.2477,476740.0
2020-06-17 12:40:00,88.72,88.77,88.7,88.75,450184.0,86.2477,86.2963,86.2283,86.2769,450184.0
2020-06-17 12:45:00,88.76,88.77,88.69,88.72,576792.0,86.2866,86.2963,86.2185,86.2477,576792.0
2020-06-17 12:50:00,88.71,88.77,88.7,88.76,525228.0,86.238,86.2963,86.2283,86.2866,525228.0
2020-06-17 12:55:00,88.76,88.77,88.63,88.71,693336.0,86.2866,86.2963,86.1602,86.238,693336.0
2020-06-17 13:00:00,88.71,88.77,88.71,88.74,559312.0,86.238,86.2963,86.238,86.2671,559312.0
2020-06-17 13:05:00,88.73,88.76,88.67,88.75,634160.0,86.2574,86.2866,86.1991,86.2769,634160.0
2020-06-17 13:10:00,88.75,88.77,88.73,88.76,615008.0,86.2769,86.2963,86.2574,86.2866,615008.0
2020-06-17 13:15:00,88.76,88.8,88.75,88.77,693784.0,86.2866,86.3255,86.2769,86.2963,693784.0
2020-06-17 13:20:00,88.77,88.79,88.69,88.73,608020.0,86.2963,86.3158,86.2185,86.2574,608020.0
2020-06-17 13:25:00,88.73,88.78,88.71,88.73,411768.0,86.2574,86.306,86.238,86.2574,411768.0
2020-06-17 13:30:00,88.73,88.76,88.7,88.74,403480.0,86.2574,86.2866,86.2283,86.2671,403480.0
2020-06-17 13:35:00,88.74,88.76,88.71,88.73,408012.0,86.2671,86.2866,86.238,86.2574,408012.0
2020-06-17 13:40:00,88.73,88.81,88.68,88.8,948956.0,86.2574,86.3352,86.2088,86.3255,948956.0
2020-06-17 13:45:00,88.79,88.81,88.76,88.79,397920.0,86.3158,86.3352,86.2866,86.3158,397920.0
2020-06-17 13:50:00,88.79,88.8,88.67,88.7,573132.0,86.3158,86.3255,86.1991,86.2283,573132.0
2020-06-17 13:55:00,88.71,88.73,88.6,88.6,627484.0,86.238,86.2574,86.131,86.131,627484.0
2020-06-17 14:00:00,88.61,88.67,88.56,88.64,864264.0,86.1408,86.1991,86.0922,86.1699,864264.0
2020-06-17 14:05:00,88.65,88.71,88.65,88.69,589196.0,86.1797,86.238,86.1797,86.2185,589196.0
2020-06-17 14:10:00,88.7,88.76,88.65,88.67,659644.0,86.2283,86.2866,86.1797,86.1991,659644.0
2020-06-17 14:15:00,88.68,88.71,88.62,88.64,503892.0,86.2088,86.238,86.1505,86.1699,503892.0
2020-06-17 14:20:00,88.64,88.73,88.64,88.7,548468.0,86.1699,86.2574,86.1699,86.2283,548468.0
2020-06-17 14:25:00,88.7,88.72,88.57,88.7,610248.0,86.2283,86.2477,86.1019,86.2283,610248.0
2020-06-17 14:30:00,88.7,88.72,88.63,88.7,475548.0,86.2283,86.2477,86.1602,86.2283,475548.0
2020-06-17 14:35:00,88.71,88.75,88.61,88.67,606760.0,86.238,86.2769,86.1408,86.1991,606760.0
2020-06-17 14:40:00,88.67,88.77,88.67,88.67,616636.0,86.1991,86.2963,86.1991,86.1991,616636.0
2020-06-17 14:45:00,88.68,88.73,88.62,88.64,493076.0,86.2088,86.2574,86.1505,86.1699,493076.0
2020-06-17 14:50:00,88.64,88.72,88.58,88.61,649248.0,86.1699,86.2477,86.1116,86.1408,649248.0
2020-06-17 14:55:00,88.62,88.64,88.49,88.52,849560.0,86.1505,86.1699,86.0241,86.0533,849560.0
2020-06-17 15:00:00,88.5,88.53,88.4,88.51,1105496.0,86.0338,86.063,85.9366,86.0436,1105496.0
2020-06-17 15:05:00,88.51,88.51,88.35,88.36,832640.0,86.0436,86.0436,85.888,85.8977,832640.0
2020-06-17 15:10:00,88.36,88.43,88.31,88.34,934460.0,85.8977,85.9658,85.8491,85.8783,934460.0
2020-06-17 15:15:00,88.35,88.45,88.25,88.25,1101732.0,85.888,85.9852,85.7908,85.7908,1101732.0
2020-06-17 15:20:00,88.26,88.32,88.07,88.13,1310044.0,85.8005,85.8589,85.6158,85.6741,1310044.0
2020-06-17 15:25:00,88.14,88.24,88.02,88.14,1377008.0,85.6839,85.7811,85.5672,85.6839,1377008.0
2020-06-17 15:30:00,88.14,88.31,88.03,88.27,1291880.0,85.6839,85.8491,85.5769,85.8102,1291880.0
2020-06-17 15:35:00,88.27,88.27,88.1,88.19,1069604.0,85.8102,85.8102,85.645,85.7325,1069604.0
2020-06-17 15:40:00,88.18,88.21,87.92,87.98,1569388.0,85.7228,85.7519,85.47,85.5283,1569388.0
2020-06-17 15:45:00,87.98,88.11,87.85,87.89,1733264.0,85.5283,85.6547,85.4019,85.4408,1733264.0
2020-06-17 15:50:00,87.86,88.25,87.83,88.06,2351576.0,85.4117,85.7908,85.3825,85.6061,2351576.0
2020-06-17 15:55:00,88.04,88.14,87.77,87.81,2952968.0,85.5867,85.6839,85.3242,85.3631,2952968.0
2020-06-18 09:30:00,87.87,88.26,87.84,88.05,3441780.0,85.4214,85.8005,85.3922,85.5964,3441780.0
2020-06-18 09:35:00,88.06,88.11,87.72,87.95,2171516.0,85.6061,85.6547,85.2756,85.4992,2171516.0
2020-06-18 09:40:00,87.94,88.01,87.79,87.87,1412832.0,85.4894,85.5575,85.3436,85.4214,1412832.0
2020-06-18 09:45:00,87.86,88.11,87.8,88.09,1490512.0,85.4117,85.6547,85.3533,85.6353,1490512.0
2020-06-18 09:50:00,88.1,88.18,87.94,87.97,1522860.0,85.645,85.7228,85.4894,85.5186,1522860.0
2020-06-18 09:55:00,87.98,88.0,87.82,87.82,1074884.0,85.5283,85.5478,85.3728,85.3728,1074884.0
2020-06-18 10:00:00,87.82,87.9,87.74,87.86,1318292.0,85.3728,85.4506,85.295,85.4117,1318292.0
2020-06-18 10:05:00,87.87,88.17,87.87,88.17,1620528.0,85.4214,85.713,85.4214,85.713,1620528.0
2020-06-18 10:10:00,88.17,88.2,88.05,88.07,1020268.0,85.713,85.7422,85.5964,85.6158,1020268.0
2020-06-18 10:15:00,88.07,88.13,87.97,88.0,1127440.0,85.6158,85.6741,85.5186,85.5478,1127440.0
2020-06-18 10:20:00,88.0,88.0,87.78,87.85,956500.0,85.5478,85.5478,85.3339,85.4019,956500.0
2020-06-18 10:25:00,87.85,87.95,87.8,87.86,870444.0,85.4019,85.4992,85.3533,85.4117,870444.0
2020-06-18 10:30:00,87.86,88.0,87.58,87.96,1676652.0,85.4117,85.5478,85.1395,85.5089,1676652.0
2020-06-18 10:35:00,87.96,88.13,87.91,87.92,1082400.0,85.5089,85.6741,85.4603,85.47,1082400.0
2020-06-18 10:40:00,87.91,87.98,87.83,87.96,615048.0,85.4603,85.5283,85.3825,85.5089,615048.0
2020-06-18 10:45:00,87.95,88.08,87.9,88.01,787404.0,85.4992,85.6255,85.4506,85.5575,787404.0
2020-06-18 10:50:00,88.02,88.05,87.88,87.88,689028.0,85.5672,85.5964,85.4311,85.4311,689028.0
2020-06-18 10:55:00,87.88,88.14,87.86,88.13,1138720.0,85.4311,85.6839,85.4117,85.6741,1138720.0
2020-06-18 11:00:00,88.13,88.17,88.07,88.1,663140.0,85.6741,85.713,85.6158,85.645,663140.0
2020-06-18 11:05:00,88.1,88.2,88.09,88.19,757620.0,85.645,85.7422,85.6353,85.7325,757620.0
2020-06-18 11:10:00,88.19,88.27,88.08,88.24,1040712.0,85.7325,85.8102,85.6255,85.7811,1040712.0
2020-06-18 11:15:00,88.24,88.36,88.24,88.31,1251076.0,85.7811,85.8977,85.7811,85.8491,1251076.0
2020-06-18 11:20:00,88.31,88.33,88.2,88.23,962804.0,85.8491,85.8686,85.7422,85.7714,962804.0
2020-06-18 11:25:00,88.22,88.29,88.14,88.17,804952.0,85.7616,85.8297,85.6839,85.713,804952.0
2020-06-18 11:30:00,88.16,88.21,88.04,88.07,699112.0,85.7033,85.7519,85.5867,85.6158,699112.0
2020-06-18 11:35:00,88.07,88.13,88.02,88.07,626156.0,85.6158,85.6741,85.5672,85.6158,626156.0
2020-06-18 11:40:00,88.07,88.1,87.99,88.04,583144.0,85.6158,85.645,85.538,85.5867,583144.0
2020-06-18 11:45:00,88.03,88.18,88.0,88.14,615648.0,85.5769,85.7228,85.5478,85.6839,615648.0
2020-06-18 11:50:00,88.14,88.16,88.01,88.05,517640.0,85.6839,85.7033,85.5575,85.5964,517640.0
2020-06-18 11:55:00,88.04,88.08,87.96,88.01,505916.0,85.5867,85.6255,85.5089,85.5575,505916.0
2020-06-18 12:00:00,87.99,88.05,87.84,87.92,798068.0,85.538,85.5964,85.3922,85.47,798068.0
2020-06-18 12:05:00,87.92,88.0,87.92,88.0,519548.0,85.47,85.5478,85.47,85.5478,519548.0
2020-06-18 12:10:00,87.99,87.99,87.84,87.87,545460.0,85.538,85.538,85.3922,85.4214,545460.0
2020-06-18 12:15:00,87.88,87.94,87.86,87.9,466028.0,85.4311,85.4894,85.4117,85.4506,466028.0
2020-06-18 12:20:00,87.91,88.02,87.89,87.98,587080.0,85.4603,85.5672,85.4408,85.5283,587080.0
2020-06-18 12:25:00,87.98,88.09,87.94,88.03,596920.0,85.5283,85.6353,85.4894,85.5769,596920.0
2020-06-18 12:30:00,88.03,88.09,87.99,88.05,485896.0,85.5769,85.6353,85.538,85.5964,485896.0
2020-06-18 12:35:00,88.05,88.11,87.98,88.02,463196.0,85.5964,85.6547,85.5283,85.5672,463196.0
2020-06-18 12:40:00,88.02,88.05,87.9,87.92,577348.0,85.5672,85.5964,85.4506,85.47,577348.0
2020-06-18 12:45:00,87.92,87.97,87.9,87.94,440008.0,85.47,85.5186,85.4506,85.4894,440008.0
2020-06-18 12:50:00,87.94,87.97,87.91,87.95,415620.0,85.4894,85.5186,85.4603,85.4992,415620.0
2020-06-18 12:55:00,87.95,87.95,87.86,87.9,534204.0,85.4992,85.4992,85.4117,85.4506,534204.0
2020-06-18 13:00:00,87.9,88.03,87.84,87.91,608300.0,85.4506,85.5769,85.3922,85.4603,608300.0
2020-06-18 13:05:00,87.9,87.91,87.85,87.88,423664.0,85.4506,85.4603,85.4019,85.4311,423664.0
2020-06-18 13:10:00,87.88,87.92,87.83,87.89,342184.0,85.4311,85.47,85.3825,85.4408,342184.0
2020-06-18 13:15:00,87.89,87.96,87.85,87.92,493892.0,85.4408,85.5089,85.4019,85.47,493892.0
2020-06-18 13:20:00,87.92,87.94,87.88,87.92,284360.0,85.47,85.4894,85.4311,85.47,284360.0
2020-06-18 13:25:00,87.91,87.94,87.84,87.91,443036.0,85.4603,85.4894,85.3922,85.4603,443036.0
2020-06-18 13:30:00,87.91,88.0,87.89,87.97,419040.0,85.4603,85.5478,85.4408,85.5186,419040.0
2020-06-18 13:35:00,87.97,88.05,87.95,88.04,433428.0,85.5186,85.5964,85.4992,85.5867,433428.0
2020-06-18 13:40:00,88.04,88.08,88.0,88.06,324588.0,85.5867,85.6255,85.5478,85.6061,324588.0
2020-06-18 13:45:00,88.06,88.07,87.99,88.01,439696.0,85.6061,85.6158,85.538,85.5575,439696.0
2020-06-18 13:50:00,88.01,88.02,87.96,87.98,320444.0,85.5575,85.5672,85.5089,85.5283,320444.0
2020-06-18 13:55:00,87.98,88.01,87.95,87.98,299076.0,85.5283,85.5575,85.4992,85.5283,299076.0
2020-06-18 14:00:00,87.99,87.99,87.8,87.83,636960.0,85.538,85.538,85.3533,85.3825,636960.0
2020-06-18 14:05:00,87.83,87.86,87.68,87.76,902240.0,85.3825,85.4117,85.2367,85.3145,902240.0
2020-06-18 14:10:00,87.76,87.78,87.7,87.73,490228.0,85.3145,85.3339,85.2561,85.2853,490228.0
2020-06-18 14:15:00,87.72,87.77,87.63,87.7,831256.0,85.2756,85.3242,85.1881,85.2561,831256.0
2020-06-18 14:20:00,87.7,87.75,87.65,87.73,508140.0,85.2561,85.3047,85.2075,85.2853,508140.0
2020-06-18 14:25:00,87.73,87.76,87.67,87.7,497280.0,85.2853,85.3145,85.227,85.2561,497280.0
2020-06-18 14:30:00,87.69,87.82,87.61,87.69,1005876.0,85.2464,85.3728,85.1686,85.2464,1005876.0
2020-06-18 14:35:00,87.69,87.71,87.62,87.67,660412.0,85.2464,85.2658,85.1784,85.227,660412.0
2020-06-18 14:40:00,87.67,87.7,87.58,87.64,717956.0,85.227,85.2561,85.1395,85.1978,717956.0
2020-06-18 14:45:00,87.64,87.67,87.6,87.63,495984.0,85.1978,85.227,85.1589,85.1881,495984.0
2020-06-18 14:50:00,87.63,87.72,87.62,87.69,669924.0,85.1881,85.2756,85.1784,85.2464,669924.0
2020-06-18 14:55:00,87.69,87.7,87.45,87.46,1096572.0,85.2464,85.2561,85.0131,85.0228,1096572.0
2020-06-18 15:00:00,87.47,87.51,87.31,87.37,1221276.0,85.0325,85.0714,84.877,84.9353,1221276.0
2020-06-18 15:05:00,87.37,87.48,87.32,87.47,1075628.0,84.9353,85.0423,84.8867,85.0325,1075628.0
2020-06-18 15:10:00,87.46,87.47,87.37,87.44,896180.0,85.0228,85.0325,84.9353,85.0034,896180.0
2020-06-18 15:15:00,87.44,87.52,87.42,87.49,984568.0,85.0034,85.0811,84.9839,85.052,984568.0
2020-06-18 15:20:00,87.5,87.54,87.45,87.51,786892.0,85.0617,85.1006,85.0131,85.0714,786892.0
2020-06-18 15:25:00,87.51,87.59,87.49,87.58,717324.0,85.0714,85.1492,85.052,85.1395,717324.0
2020-06-18 15:30:00,87.57,87.72,87.5,87.63,1186404.0,85.1298,85.2756,85.0617,85.1881,1186404.0
2020-06-18 15:35:00,87.63,87.74,87.62,87.74,1036380.0,85.1881,85.295,85.1784,85.295,1036380.0
2020-06-18 15:40:00,87.74,87.77,87.67,87.7,1144596.0,85.295,85.3242,85.227,85.2561,1144596.0
2020-06-18 15:45:00,87.71,87.77,87.68,87.73,856232.0,85.2658,85.3242,85.2367,85.2853,856232.0
2020-06-18 15:50:00,87.74,87.96,87.64,87.95,2213212.0,85.295,85.5089,85.1978,85.4992,2213212.0
2020-06-18 15:55:00,87.94,88.03,87.86,87.9,2825592.0,85.4894,85.5769,85.4117,85.4506,2825592.0
2020-06-19 09:30:00,88.64,89.06,88.61,89.01,19876988.0,86.1699,86.5782,86.1408,86.5296,19876988.0
2020-06-19 09:35:00,89.01,89.05,88.73,89.05,2819080.0,86.5296,86.5685,86.2574,86.5685,2819080.0
2020-06-19 09:40:00,89.04,89.14,88.98,89.03,2281428.0,86.5588,86.656,86.5005,86.5491,2281428.0
2020-06-19 09:45:00,89.04,89.09,88.93,89.01,1435120.0,86.5588,86.6074,86.4519,86.5296,1435120.0
2020-06-19 09:50:00,89.01,89.01,88.9,88.96,1262208.0,86.5296,86.5296,86.4227,86.481,1262208.0
2020-06-19 09:55:00,88.96,88.97,88.71,88.75,1743224.0,86.481,86.4907,86.238,86.2769,1743224.0
2020-06-19 10:00:00,88.76,88.83,88.67,88.79,1808116.0,86.2866,86.3546,86.1991,86.3158,1808116.0
2020-06-19 10:05:00,88.79,88.95,88.74,88.92,1274220.0,86.3158,86.4713,86.2671,86.4421,1274220.0
2020-06-19 10:10:00,88.92,88.94,88.79,88.85,1148404.0,86.4421,86.4616,86.3158,86.3741,1148404.0
2020-06-19 10:15:00,88.84,88.86,88.69,88.7,1316188.0,86.3644,86.3838,86.2185,86.2283,1316188.0
2020-06-19 10:20:00,88.7,88.73,88.53,88.63,1477628.0,86.2283,86.2574,86.063,86.1602,1477628.0
2020-06-19 10:25:00,88.63,88.69,88.58,88.67,956912.0,86.1602,86.2185,86.1116,86.1991,956912.0
2020-06-19 10:30:00,88.67,88.68,88.49,88.59,924636.0,86.1991,86.2088,86.0241,86.1213,924636.0
2020-06-19 10:35:00,88.59,88.65,88.55,88.58,617184.0,86.1213,86.1797,86.0824,86.1116,617184.0
2020-06-19 10:40:00,88.58,88.58,88.41,88.51,1149240.0,86.1116,86.1116,85.9463,86.0436,1149240.0
2020-06-19 10:45:00,88.52,88.53,88.35,88.45,1097268.0,86.0533,86.063,85.888,85.9852,1097268.0
2020-06-19 10:50:00,88.44,88.54,88.32,88.54,1155984.0,85.9755,86.0727,85.8589,86.0727,1155984.0
2020-06-19 10:55:00,88.53,88.57,88.44,88.53,852828.0,86.063,86.1019,85.9755,86.063,852828.0
2020-06-19 11:00:00,88.53,88.7,88.53,88.7,1129896.0,86.063,86.2283,86.063,86.2283,1129896.0
2020-06-19 11:05:00,88.7,88.77,88.63,88.64,1030280.0,86.2283,86.2963,86.1602,86.1699,1030280.0
2020-06-19 11:10:00,88.64,88.67,88.51,88.51,588544.0,86.1699,86.1991,86.0436,86.0436,588544.0
2020-06-19 11:15:00,88.51,88.52,88.34,88.35,940556.0,86.0436,86.0533,85.8783,85.888,940556.0
2020-06-19 11:20:00,88.35,88.57,88.24,88.44,1480072.0,85.888,86.1019,85.7811,85.9755,1480072.0
2020-06-19 11:25:00,88.45,88.48,88.34,88.43,830368.0,85.9852,86.0144,85.8783,85.9658,830368.0
2020-06-19 11:30:00,88.42,88.46,88.35,88.36,570988.0,85.9561,85.9949,85.888,85.8977,570988.0
2020-06-19 11:35:00,88.36,88.38,88.25,88.34,867888.0,85.8977,85.9172,85.7908,85.8783,867888.0
2020-06-19 11:40:00,88.34,88.39,88.24,88.3,781308.0,85.8783,85.9269,85.7811,85.8394,781308.0
2020-06-19 11:45:00,88.3,88.37,88.28,88.33,668628.0,85.8394,85.9075,85.82,85.8686,668628.0
2020-06-19 11:50:00,88.33,88.38,88.3,88.35,590292.0,85.8686,85.9172,85.8394,85.888,590292.0
2020-06-19 11:55:00,88.35,88.36,88.26,88.31,629312.0,85.888,85.8977,85.8005,85.8491,629312.0
2020-06-19 12:00:00,88.31,88.33,88.19,88.19,958964.0,85.8491,85.8686,85.7325,85.7325,958964.0
2020-06-19 12:05:00,88.2,88.26,88.05,88.11,1152524.0,85.7422,85.8005,85.5964,85.6547,1152524.0
2020-06-19 12:10:00,88.11,88.2,87.48,87.49,3971924.0,85.6547,85.7422,85.0423,85.052,3971924.0
2020-06-19 12:15:00,87.49,87.77,87.12,87.17,5200100.0,85.052,85.3242,84.6923,84.7409,5200100.0
2020-06-19 12:20:00,87.17,87.68,87.03,87.18,4049876.0,84.7409,85.2367,84.6048,84.7506,4049876.0
2020-06-19 12:25:00,87.18,87.41,87.12,87.4,2244192.0,84.7506,84.9742,84.6923,84.9645,2244192.0
2020-06-19 12:30:00,87.39,87.58,87.36,87.48,2412840.0,84.9548,85.1395,84.9256,85.0423,2412840.0
2020-06-19 12:35:00,87.48,87.59,87.33,87.36,1398736.0,85.0423,85.1492,84.8964,84.9256,1398736.0
2020-06-19 12:40:00,87.35,87.55,87.21,87.46,1500060.0,84.9159,85.1103,84.7798,85.0228,1500060.0
2020-06-19 12:45:00,87.46,87.65,87.39,87.64,1211040.0,85.0228,85.2075,84.9548,85.1978,1211040.0
2020-06-19 12:50:00,87.64,87.78,87.6,87.65,1438840.0,85.1978,85.3339,85.1589,85.2075,1438840.0
2020-06-19 12:55:00,87.64,87.79,87.56,87.75,1102216.0,85.1978,85.3436,85.12,85.3047,1102216.0
2020-06-19 13:00:00,87.74,87.76,87.49,87.58,1053612.0,85.295,85.3145,85.052,85.1395,1053612.0
2020-06-19 13:05:00,87.58,87.63,87.45,87.48,780952.0,85.1395,85.1881,85.0131,85.0423,780952.0
2020-06-19 13:10:00,87.48,87.61,87.46,87.48,830748.0,85.0423,85.1686,85.0228,85.0423,830748.0
2020-06-19 13:15:00,87.48,87.49,87.3,87.33,1017948.0,85.0423,85.052,84.8673,84.8964,1017948.0
2020-06-19 13:20:00,87.33,87.35,87.17,87.18,1427604.0,84.8964,84.9159,84.7409,84.7506,1427604.0
2020-06-19 13:25:00,87.18,87.28,87.14,87.17,1352376.0,84.7506,84.8478,84.7117,84.7409,1352376.0
2020-06-19 13:30:00,87.17,87.2,86.85,86.89,2335224.0,84.7409,84.7701,84.4298,84.4687,2335224.0
2020-06-19 13:35:00,86.89,87.28,86.88,87.23,2418056.0,84.4687,84.8478,84.459,84.7992,2418056.0
2020-06-19 13:40:00,87.23,87.25,87.14,87.21,980896.0,84.7992,84.8187,84.7117,84.7798,980896.0
2020-06-19 13:45:00,87.22,87.32,87.0,87.08,1834728.0,84.7895,84.8867,84.5756,84.6534,1834728.0
2020-06-19 13:50:00,87.08,87.17,86.98,87.02,910460.0,84.6534,84.7409,84.5562,84.5951,910460.0
2020-06-19 13:55:00,87.02,87.13,86.79,86.8,1640396.0,84.5951,84.702,84.3715,84.3812,1640396.0
2020-06-19 14:00:00,86.8,87.0,86.8,86.92,1583868.0,84.3812,84.5756,84.3812,84.4979,1583868.0
2020-06-19 14:05:00,86.92,86.95,86.56,86.77,2179464.0,84.4979,84.527,84.1479,84.352,2179464.0
2020-06-19 14:10:00,86.76,86.77,86.59,86.6,1557720.0,84.3423,84.352,84.1771,84.1868,1557720.0
2020-06-19 14:15:00,86.6,86.78,86.43,86.54,2253460.0,84.1868,84.3618,84.0215,84.1285,2253460.0
2020-06-19 14:20:00,86.54,86.74,86.52,86.74,1299644.0,84.1285,84.3229,84.109,84.3229,1299644.0
2020-06-19 14:25:00,86.74,86.76,86.44,86.45,1412516.0,84.3229,84.3423,84.0312,84.041,1412516.0
2020-06-19 14:30:00,86.45,86.67,86.29,86.66,2114996.0,84.041,84.2548,83.8854,84.2451,2114996.0
2020-06-19 14:35:00,86.64,86.81,86.6,86.73,1511988.0,84.2257,84.3909,84.1868,84.3132,1511988.0
2020-06-19 14:40:00,86.73,86.74,86.57,86.6,1379720.0,84.3132,84.3229,84.1576,84.1868,1379720.0
2020-06-19 14:45:00,86.6,86.72,86.57,86.61,1481136.0,84.1868,84.3034,84.1576,84.1965,1481136.0
2020-06-19 14:50:00,86.62,86.81,86.55,86.78,1695432.0,84.2062,84.3909,84.1382,84.3618,1695432.0
2020-06-19 14:55:00,86.78,86.94,86.74,86.84,2442228.0,84.3618,84.5173,84.3229,84.4201,2442228.0
2020-06-19 15:00:00,86.85,86.86,86.72,86.75,1467588.0,84.4298,84.4395,84.3034,84.3326,1467588.0
2020-06-19 15:05:00,86.74,86.74,86.63,86.64,1347568.0,84.3229,84.3229,84.2159,84.2257,1347568.0
2020-06-19 15:10:00,86.64,86.87,86.54,86.87,1695220.0,84.2257,84.4493,84.1285,84.4493,1695220.0
2020-06-19 15:15:00,86.87,87.16,86.86,87.12,2288312.0,84.4493,84.7312,84.4395,84.6923,2288312.0
2020-06-19 15:20:00,87.12,87.2,86.98,87.17,1813404.0,84.6923,84.7701,84.5562,84.7409,1813404.0
2020-06-19 15:25:00,87.16,87.21,86.93,86.94,1704076.0,84.7312,84.7798,84.5076,84.5173,1704076.0
2020-06-19 15:30:00,86.94,87.05,86.91,87.01,1485024.0,84.5173,84.6242,84.4881,84.5854,1485024.0
2020-06-19 15:35:00,87.01,87.01,86.88,86.91,1573728.0,84.5854,84.5854,84.459,84.4881,1573728.0
2020-06-19 15:40:00,86.91,87.14,86.89,87.14,2016004.0,84.4881,84.7117,84.4687,84.7117,2016004.0
2020-06-19 15:45:00,87.13,87.21,86.78,86.81,2854044.0,84.702,84.7798,84.3618,84.3909,2854044.0
2020-06-19 15:50:00,86.81,87.58,86.8,87.42,7915896.0,84.3909,85.1395,84.3812,84.9839,7915896.0
2020-06-19 15:55:00,87.42,87.55,87.35,87.38,6377856.0,84.9839,85.1103,84.9159,84.945,6377856.0
2020-06-22 09:30:00,87.85,88.4,87.79,88.38,4695504.0,85.4019,85.9366,85.3436,85.9172,4695504.0
2020-06-22 09:35:00,88.36,88.61,88.12,88.14,3298968.0,85.8977,86.1408,85.6644,85.6839,3298968.0
2020-06-22 09:40:00,88.16,88.35,88.08,88.26,1793808.0,85.7033,85.888,85.6255,85.8005,1793808.0
2020-06-22 09:45:00,88.26,88.57,88.17,88.56,1960912.0,85.8005,86.1019,85.713,86.0922,1960912.0
2020-06-22 09:50:00,88.56,88.78,88.41,88.71,3011444.0,86.0922,86.306,85.9463,86.238,3011444.0
2020-06-22 09:55:00,88.71,88.75,88.58,88.75,1899600.0,86.238,86.2769,86.1116,86.2769,1899600.0
2020-06-22 10:00:00,88.75,88.9,88.71,88.81,2225008.0,86.2769,86.4227,86.238,86.3352,2225008.0
2020-06-22 10:05:00,88.81,88.85,88.67,88.78,1367288.0,86.3352,86.3741,86.1991,86.306,1367288.0
2020-06-22 10:10:00,88.79,88.95,88.77,88.95,1526700.0,86.3158,86.4713,86.2963,86.4713,1526700.0
2020-06-22 10:15:00,88.95,89.05,88.91,88.94,1883076.0,86.4713,86.5685,86.4324,86.4616,1883076.0
2020-06-22 10:20:00,88.93,89.0,88.78,88.85,1120456.0,86.4519,86.5199,86.306,86.3741,1120456.0
2020-06-22 10:25:00,88.86,88.86,88.69,88.73,1158924.0,86.3838,86.3838,86.2185,86.2574,1158924.0
2020-06-22 10:30:00,88.73,88.83,88.66,88.69,975348.0,86.2574,86.3546,86.1894,86.2185,975348.0
2020-06-22 10:35:00,88.69,88.79,88.68,88.79,850784.0,86.2185,86.3158,86.2088,86.3158,850784.0
2020-06-22 10:40:00,88.79,88.79,88.67,88.75,550912.0,86.3158,86.3158,86.1991,86.2769,550912.0
2020-06-22 10:45:00,88.76,88.85,88.71,88.74,987436.0,86.2866,86.3741,86.238,86.2671,987436.0
2020-06-22 10:50:00,88.75,88.83,88.7,88.81,1076184.0,86.2769,86.3546,86.2283,86.3352,1076184.0
2020-06-22 10:55:00,88.8,88.83,88.63,88.63,980056.0,86.3255,86.3546,86.1602,86.1602,980056.0
2020-06-22 11:00:00,88.64,88.66,88.47,88.54,1261500.0,86.1699,86.1894,86.0047,86.0727,1261500.0
2020-06-22 11:05:00,88.55,88.65,88.53,88.6,685216.0,86.0824,86.1797,86.063,86.131,685216.0
2020-06-22 11:10:00,88.59,88.72,88.55,88.65,904836.0,86.1213,86.2477,86.0824,86.1797,904836.0
2020-06-22 11:15:00,88.64,88.81,88.61,88.79,954644.0,86.1699,86.3352,86.1408,86.3158,954644.0
2020-06-22 11:20:00,88.79,88.88,88.75,88.84,844392.0,86.3158,86.4032,86.2769,86.3644,844392.0
2020-06-22 11:25:00,88.84,88.88,88.81,88.83,741020.0,86.3644,86.4032,86.3352,86.3546,741020.0
2020-06-22 11:30:00,88.85,88.89,88.77,88.88,613220.0,86.3741,86.413,86.2963,86.4032,613220.0
2020-06-22 11:35:00,88.89,88.92,88.83,88.83,549616.0,86.413,86.4421,86.3546,86.3546,549616.0
2020-06-22 11:40:00,88.83,88.96,88.83,88.91,790832.0,86.3546,86.481,86.3546,86.4324,790832.0
2020-06-22 11:45:00,88.91,88.98,88.83,88.96,715876.0,86.4324,86.5005,86.3546,86.481,715876.0
2020-06-22 11:50:00,88.96,89.07,88.94,89.0,1298844.0,86.481,86.588,86.4616,86.5199,1298844.0
2020-06-22 11:55:00,89.01,89.09,88.98,89.01,767520.0,86.5296,86.6074,86.5005,86.5296,767520.0
2020-06-22 12:00:00,89.01,89.2,89.01,89.19,1251812.0,86.5296,86.7143,86.5296,86.7046,1251812.0
2020-06-22 12:05:00,89.19,89.22,89.15,89.18,1390796.0,86.7046,86.7338,86.6657,86.6949,1390796.0
2020-06-22 12:10:00,89.18,89.2,89.1,89.17,801996.0,86.6949,86.7143,86.6171,86.6852,801996.0
2020-06-22 12:15:00,89.18,89.3,89.17,89.28,1502312.0,86.6949,86.8115,86.6852,86.7921,1502312.0
2020-06-22 12:20:00,89.28,89.35,89.18,89.32,1461956.0,86.7921,86.8601,86.6949,86.831,1461956.0
2020-06-22 12:25:00,89.32,89.35,89.25,89.3,754232.0,86.831,86.8601,86.7629,86.8115,754232.0
2020-06-22 12:30:00,89.29,89.35,89.24,89.31,749360.0,86.8018,86.8601,86.7532,86.8213,749360.0
2020-06-22 12:35:00,89.3,89.35,89.22,89.24,783884.0,86.8115,86.8601,86.7338,86.7532,783884.0
2020-06-22 12:40:00,89.24,89.26,89.18,89.26,666208.0,86.7532,86.7727,86.6949,86.7727,666208.0
2020-06-22 12:45:00,89.26,89.31,89.14,89.17,797700.0,86.7727,86.8213,86.656,86.6852,797700.0
2020-06-22 12:50:00,89.18,89.22,89.11,89.11,607496.0,86.6949,86.7338,86.6268,86.6268,607496.0
2020-06-22 12:55:00,89.11,89.28,89.11,89.28,683244.0,86.6268,86.7921,86.6268,86.7921,683244.0
2020-06-22 13:00:00,89.29,89.36,89.25,89.31,994032.0,86.8018,86.8699,86.7629,86.8213,994032.0
2020-06-22 13:05:00,89.3,89.38,89.3,89.37,973992.0,86.8115,86.8893,86.8115,86.8796,973992.0
2020-06-22 13:10:00,89.38,89.42,89.28,89.31,1476048.0,86.8893,86.9282,86.7921,86.8213,1476048.0
2020-06-22 13:15:00,89.31,89.36,89.28,89.36,806892.0,86.8213,86.8699,86.7921,86.8699,806892.0
2020-06-22 13:20:00,89.36,89.4,89.29,89.36,865112.0,86.8699,86.9088,86.8018,86.8699,865112.0
2020-06-22 13:25:00,89.36,89.36,89.26,89.32,830396.0,86.8699,86.8699,86.7727,86.831,830396.0
2020-06-22 13:30:00,89.32,89.38,89.18,89.2,1211680.0,86.831,86.8893,86.6949,86.7143,1211680.0
2020-06-22 13:35:00,89.2,89.27,89.14,89.16,861932.0,86.7143,86.7824,86.656,86.6754,861932.0
2020-06-22 13:40:00,89.16,89.29,89.15,89.24,1097700.0,86.6754,86.8018,86.6657,86.7532,1097700.0
2020-06-22 13:45:00,89.24,89.35,89.24,89.3,759496.0,86.7532,86.8601,86.7532,86.8115,759496.0
2020-06-22 13:50:00,89.3,89.33,89.25,89.29,642956.0,86.8115,86.8407,86.7629,86.8018,642956.0
2020-06-22 13:55:00,89.3,89.35,89.21,89.25,743412.0,86.8115,86.8601,86.724,86.7629,743412.0
2020-06-22 14:00:00,89.24,89.25,89.11,89.15,1320780.0,86.7532,86.7629,86.6268,86.6657,1320780.0
2020-06-22 14:05:00,89.14,89.26,89.14,89.25,838792.0,86.656,86.7727,86.656,86.7629,838792.0
2020-06-22 14:10:00,89.25,89.36,89.25,89.27,1111704.0,86.7629,86.8699,86.7629,86.7824,1111704.0
2020-06-22 14:15:00,89.26,89.33,89.21,89.29,802836.0,86.7727,86.8407,86.724,86.8018,802836.0
2020-06-22 14:20:00,89.29,89.35,89.24,89.34,500456.0,86.8018,86.8601,86.7532,86.8504,500456.0
2020-06-22 14:25:00,89.34,89.39,89.32,89.36,912096.0,86.8504,86.899,86.831,86.8699,912096.0
2020-06-22 14:30:00,89.37,89.45,89.35,89.41,1064748.0,86.8796,86.9574,86.8601,86.9185,1064748.0
2020-06-22 14:35:00,89.41,89.52,89.41,89.5,2050716.0,86.9185,87.0254,86.9185,87.006,2050716.0
2020-06-22 14:40:00,89.5,89.51,89.4,89.44,921808.0,87.006,87.0157,86.9088,86.9476,921808.0
2020-06-22 14:45:00,89.44,89.54,89.42,89.51,1459012.0,86.9476,87.0449,86.9282,87.0157,1459012.0
2020-06-22 14:50:00,89.51,89.69,89.5,89.63,2569388.0,87.0157,87.1907,87.006,87.1323,2569388.0
2020-06-22 14:55:00,89.64,89.78,89.63,89.77,2103044.0,87.1421,87.2782,87.1323,87.2684,2103044.0
2020-06-22 15:00:00,89.76,89.77,89.66,89.72,1228512.0,87.2587,87.2684,87.1615,87.2198,1228512.0
2020-06-22 15:05:00,89.71,89.8,89.67,89.72,1930252.0,87.2101,87.2976,87.1712,87.2198,1930252.0
2020-06-22 15:10:00,89.72,89.81,89.55,89.56,1691820.0,87.2198,87.3073,87.0546,87.0643,1691820.0
2020-06-22 15:15:00,89.56,89.63,89.4,89.48,1735820.0,87.0643,87.1323,86.9088,86.9865,1735820.0
2020-06-22 15:20:00,89.47,89.52,89.31,89.36,2033436.0,86.9768,87.0254,86.8213,86.8699,2033436.0
2020-06-22 15:25:00,89.35,89.5,89.35,89.43,995848.0,86.8601,87.006,86.8601,86.9379,995848.0
2020-06-22 15:30:00,89.43,89.51,89.38,89.48,1316820.0,86.9379,87.0157,86.8893,86.9865,1316820.0
2020-06-22 15:35:00,89.47,89.53,89.37,89.51,1138600.0,86.9768,87.0351,86.8796,87.0157,1138600.0
2020-06-22 15:40:00,89.5,89.59,89.44,89.58,1347680.0,87.006,87.0935,86.9476,87.0837,1347680.0
2020-06-22 15:45:00,89.58,89.69,89.52,89.57,1943580.0,87.0837,87.1907,87.0254,87.074,1943580.0
2020-06-22 15:50:00,89.57,89.76,89.51,89.76,2003728.0,87.074,87.2587,87.0157,87.2587,2003728.0
2020-06-22 15:55:00,89.76,89.86,89.63,89.72,3672140.0,87.2587,87.3559,87.1323,87.2198,3672140.0
2020-06-23 09:30:00,90.98,91.16,90.61,90.74,7521716.0,88.4447,88.6197,88.085,88.2114,7521716.0
2020-06-23 09:35:00,90.76,90.92,90.57,90.87,3330652.0,88.2309,88.3864,88.0462,88.3378,3330652.0
2020-06-23 09:40:00,90.88,91.13,90.87,91.11,2704296.0,88.3475,88.5905,88.3378,88.5711,2704296.0
2020-06-23 09:45:00,91.11,91.17,90.98,91.02,2404020.0,88.5711,88.6294,88.4447,88.4836,2404020.0
2020-06-23 09:50:00,91.02,91.08,90.84,90.92,2005384.0,88.4836,88.5419,88.3086,88.3864,2005384.0
2020-06-23 09:55:00,90.93,91.32,90.92,91.26,3577644.0,88.3961,88.7753,88.3864,88.7169,3577644.0
2020-06-23 10:00:00,91.26,91.39,91.23,91.28,3254424.0,88.7169,88.8433,88.6878,88.7364,3254424.0
2020-06-23 10:05:00,91.28,91.29,91.08,91.2,2546656.0,88.7364,88.7461,88.5419,88.6586,2546656.0
2020-06-23 10:10:00,91.21,91.28,91.13,91.28,1493988.0,88.6683,88.7364,88.5905,88.7364,1493988.0
2020-06-23 10:15:00,91.28,91.33,91.21,91.29,1696356.0,88.7364,88.785,88.6683,88.7461,1696356.0
2020-06-23 10:20:00,91.29,91.37,91.27,91.29,1446396.0,88.7461,88.8239,88.7266,88.7461,1446396.0
2020-06-23 10:25:00,91.3,91.53,91.29,91.45,2111316.0,88.7558,88.9794,88.7461,88.9016,2111316.0
2020-06-23 10:30:00,91.45,91.54,91.41,91.53,1645204.0,88.9016,88.9891,88.8627,88.9794,1645204.0
2020-06-23 10:35:00,91.53,91.64,91.48,91.59,2406924.0,88.9794,89.0863,88.9308,89.0377,2406924.0
2020-06-23 10:40:00,91.59,91.66,91.48,91.5,1976508.0,89.0377,89.1058,88.9308,88.9502,1976508.0
2020-06-23 10:45:00,91.5,91.54,91.34,91.4,1826292.0,88.9502,88.9891,88.7947,88.853,1826292.0
2020-06-23 10:50:00,91.39,91.54,91.36,91.49,1275416.0,88.8433,88.9891,88.8141,88.9405,1275416.0
2020-06-23 10:55:00,91.49,91.49,91.33,91.39,1325228.0,88.9405,88.9405,88.785,88.8433,1325228.0
2020-06-23 11:00:00,91.39,91.44,91.23,91.41,1731616.0,88.8433,88.8919,88.6878,88.8627,1731616.0
2020-06-23 11:05:00,91.41,91.55,91.39,91.53,1321964.0,88.8627,88.9988,88.8433,88.9794,1321964.0
2020-06-23 11:10:00,91.53,91.61,91.49,91.56,987612.0,88.9794,89.0572,88.9405,89.0086,987612.0
2020-06-23 11:15:00,91.55,91.6,91.48,91.53,999976.0,88.9988,89.0474,88.9308,88.9794,999976.0
2020-06-23 11:20:00,91.54,91.67,91.51,91.64,1201140.0,88.9891,89.1155,88.96,89.0863,1201140.0
2020-06-23 11:25:00,91.64,91.67,91.55,91.67,1029648.0,89.0863,89.1155,88.9988,89.1155,1029648.0
2020-06-23 11:30:00,91.67,91.71,91.61,91.68,999948.0,89.1155,89.1544,89.0572,89.1252,999948.0
2020-06-23 11:35:00,91.68,91.81,91.64,91.77,1479936.0,89.1252,89.2516,89.0863,89.2127,1479936.0
2020-06-23 11:40:00,91.77,91.85,91.73,91.84,1411528.0,89.2127,89.2905,89.1738,89.2808,1411528.0
2020-06-23 11:45:00,91.84,91.98,91.82,91.94,1607180.0,89.2808,89.4169,89.2613,89.378,1607180.0
2020-06-23 11:50:00,91.94,92.05,91.86,91.89,2523648.0,89.378,89.4849,89.3002,89.3294,2523648.0
2020-06-23 11:55:00,91.89,92.11,91.88,92.11,1895480.0,89.3294,89.5432,89.3196,89.5432,1895480.0
2020-06-23 12:00:00,92.1,92.19,92.07,92.1,2042196.0,89.5335,89.621,89.5044,89.5335,2042196.0
2020-06-23 12:05:00,92.11,92.2,92.04,92.1,1959228.0,89.5432,89.6307,89.4752,89.5335,1959228.0
2020-06-23 12:10:00,92.1,92.15,92.03,92.08,1507192.0,89.5335,89.5821,89.4655,89.5141,1507192.0
2020-06-23 12:15:00,92.07,92.23,92.03,92.21,1501900.0,89.5044,89.6599,89.4655,89.6405,1501900.0
2020-06-23 12:20:00,92.21,92.25,92.15,92.25,1469268.0,89.6405,89.6793,89.5821,89.6793,1469268.0
2020-06-23 12:25:00,92.25,92.35,92.22,92.32,1939980.0,89.6793,89.7765,89.6502,89.7474,1939980.0
2020-06-23 12:30:00,92.32,92.41,92.29,92.34,2288904.0,89.7474,89.8349,89.7182,89.7668,2288904.0
2020-06-23 12:35:00,92.33,92.45,92.3,92.4,2310568.0,89.7571,89.8738,89.7279,89.8252,2310568.0
2020-06-23 12:40:00,92.39,92.49,92.39,92.47,1544032.0,89.8154,89.9126,89.8154,89.8932,1544032.0
2020-06-23 12:45:00,92.48,92.5,92.43,92.44,1436160.0,89.9029,89.9224,89.8543,89.864,1436160.0
2020-06-23 12:50:00,92.44,92.44,92.3,92.34,1625568.0,89.864,89.864,89.7279,89.7668,1625568.0
2020-06-23 12:55:00,92.35,92.42,92.34,92.41,1150220.0,89.7765,89.8446,89.7668,89.8349,1150220.0
2020-06-23 13:00:00,92.41,92.5,92.36,92.5,1569632.0,89.8349,89.9224,89.7863,89.9224,1569632.0
2020-06-23 13:05:00,92.5,92.64,92.47,92.62,2655988.0,89.9224,90.0585,89.8932,90.039,2655988.0
2020-06-23 13:10:00,92.61,92.62,92.53,92.53,1534724.0,90.0293,90.039,89.9515,89.9515,1534724.0
2020-06-23 13:15:00,92.54,92.68,92.46,92.66,2065328.0,89.9613,90.0974,89.8835,90.0779,2065328.0
2020-06-23 13:20:00,92.66,92.8,92.65,92.71,2946524.0,90.0779,90.214,90.0682,90.1265,2946524.0
2020-06-23 13:25:00,92.71,92.85,92.69,92.85,1743680.0,90.1265,90.2626,90.1071,90.2626,1743680.0
2020-06-23 13:30:00,92.85,92.86,92.77,92.82,1552644.0,90.2626,90.2723,90.1848,90.2335,1552644.0
2020-06-23 13:35:00,92.82,92.98,92.82,92.97,2707044.0,90.2335,90.389,90.2335,90.3793,2707044.0
2020-06-23 13:40:00,92.97,93.01,92.83,92.84,1938692.0,90.3793,90.4182,90.2432,90.2529,1938692.0
2020-06-23 13:45:00,92.84,93.07,92.78,93.06,2548288.0,90.2529,90.4765,90.1946,90.4668,2548288.0
2020-06-23 13:50:00,93.07,93.1,92.75,92.78,3256968.0,90.4765,90.5057,90.1654,90.1946,3256968.0
2020-06-23 13:55:00,92.78,92.84,92.64,92.79,2584860.0,90.1946,90.2529,90.0585,90.2043,2584860.0
2020-06-23 14:00:00,92.78,92.82,92.54,92.57,2250928.0,90.1946,90.2335,89.9613,89.9904,2250928.0
2020-06-23 14:05:00,92.56,92.58,92.35,92.54,3389636.0,89.9807,90.0001,89.7765,89.9613,3389636.0
2020-06-23 14:10:00,92.56,92.65,92.3,92.37,2492940.0,89.9807,90.0682,89.7279,89.796,2492940.0
2020-06-23 14:15:00,92.37,92.51,92.25,92.31,2443524.0,89.796,89.9321,89.6793,89.7377,2443524.0
2020-06-23 14:20:00,92.32,92.58,92.32,92.52,2451024.0,89.7474,90.0001,89.7474,89.9418,2451024.0
2020-06-23 14:25:00,92.51,92.59,92.46,92.53,1248348.0,89.9321,90.0099,89.8835,89.9515,1248348.0
2020-06-23 14:30:00,92.53,92.7,92.5,92.66,1667772.0,89.9515,90.1168,89.9224,90.0779,1667772.0
2020-06-23 14:35:00,92.66,92.76,92.63,92.69,1437840.0,90.0779,90.1751,90.0487,90.1071,1437840.0
2020-06-23 14:40:00,92.69,92.69,92.48,92.59,1361956.0,90.1071,90.1071,89.9029,90.0099,1361956.0
2020-06-23 14:45:00,92.59,92.61,92.38,92.39,1449860.0,90.0099,90.0293,89.8057,89.8154,1449860.0
2020-06-23 14:50:00,92.39,92.5,92.28,92.44,1364376.0,89.8154,89.9224,89.7085,89.864,1364376.0
2020-06-23 14:55:00,92.45,92.51,92.24,92.24,1519752.0,89.8738,89.9321,89.6696,89.6696,1519752.0
2020-06-23 15:00:00,92.25,92.25,92.0,92.16,2552808.0,89.6793,89.6793,89.4363,89.5918,2552808.0
2020-06-23 15:05:00,92.17,92.35,92.11,92.3,1782884.0,89.6016,89.7765,89.5432,89.7279,1782884.0
2020-06-23 15:10:00,92.3,92.37,92.13,92.33,1942548.0,89.7279,89.796,89.5627,89.7571,1942548.0
2020-06-23 15:15:00,92.33,92.35,92.17,92.23,1758708.0,89.7571,89.7765,89.6016,89.6599,1758708.0
2020-06-23 15:20:00,92.24,92.25,92.01,92.08,1871032.0,89.6696,89.6793,89.446,89.5141,1871032.0
2020-06-23 15:25:00,92.08,92.1,91.7,91.75,3413128.0,89.5141,89.5335,89.1447,89.1933,3413128.0
2020-06-23 15:30:00,91.73,91.83,91.57,91.8,3225472.0,89.1738,89.271,89.0183,89.2419,3225472.0
2020-06-23 15:35:00,91.79,91.92,91.69,91.92,2610492.0,89.2322,89.3585,89.1349,89.3585,2610492.0
2020-06-23 15:40:00,91.91,91.99,91.65,91.98,2457204.0,89.3488,89.4266,89.0961,89.4169,2457204.0
2020-06-23 15:45:00,91.97,91.99,91.74,91.84,1801556.0,89.4071,89.4266,89.1835,89.2808,1801556.0
2020-06-23 15:50:00,91.82,91.99,91.51,91.96,4096592.0,89.2613,89.4266,88.96,89.3974,4096592.0
2020-06-23 15:55:00,91.96,91.96,91.56,91.59,4105492.0,89.3974,89.3974,89.0086,89.0377,4105492.0
2020-06-24 09:30:00,91.26,91.55,91.17,91.34,4513600.0,88.7169,88.9988,88.6294,88.7947,4513600.0
2020-06-24 09:35:00,91.36,91.94,91.36,91.75,4325840.0,88.8141,89.378,88.8141,89.1933,4325840.0
2020-06-24 09:40:00,91.77,92.17,91.77,92.05,4254324.0,89.2127,89.6016,89.2127,89.4849,4254324.0
2020-06-24 09:45:00,92.05,92.2,91.53,91.53,3913500.0,89.4849,89.6307,88.9794,88.9794,3913500.0
2020-06-24 09:50:00,91.54,91.66,91.07,91.17,3770088.0,88.9891,89.1058,88.5322,88.6294,3770088.0
2020-06-24 09:55:00,91.17,91.41,90.78,90.87,3649228.0,88.6294,88.8627,88.2503,88.3378,3649228.0
2020-06-24 10:00:00,90.87,91.0,90.57,90.67,3187200.0,88.3378,88.4642,88.0462,88.1434,3187200.0
2020-06-24 10:05:00,90.68,91.04,90.68,91.01,2590828.0,88.1531,88.5031,88.1531,88.4739,2590828.0
2020-06-24 10:10:00,91.01,91.3,90.96,91.24,2686232.0,88.4739,88.7558,88.4253,88.6975,2686232.0
2020-06-24 10:15:00,91.23,91.26,90.89,91.08,1978820.0,88.6878,88.7169,88.3572,88.5419,1978820.0
2020-06-24 10:20:00,91.09,91.26,90.99,91.23,1827524.0,88.5517,88.7169,88.4544,88.6878,1827524.0
2020-06-24 10:25:00,91.24,91.37,91.17,91.3,1630140.0,88.6975,88.8239,88.6294,88.7558,1630140.0
2020-06-24 10:30:00,91.29,91.3,90.93,91.05,1762336.0,88.7461,88.7558,88.3961,88.5128,1762336.0
2020-06-24 10:35:00,91.05,91.16,90.67,90.76,2233184.0,88.5128,88.6197,88.1434,88.2309,2233184.0
2020-06-24 10:40:00,90.77,90.99,90.64,90.99,2198720.0,88.2406,88.4544,88.1142,88.4544,2198720.0
2020-06-24 10:45:00,90.98,91.0,90.69,90.82,1907584.0,88.4447,88.4642,88.1628,88.2892,1907584.0
2020-06-24 10:50:00,90.82,91.04,90.7,90.75,1956164.0,88.2892,88.5031,88.1725,88.2211,1956164.0
2020-06-24 10:55:00,90.79,90.92,90.68,90.75,1540276.0,88.26,88.3864,88.1531,88.2211,1540276.0
2020-06-24 11:00:00,90.74,91.02,90.64,90.94,1828268.0,88.2114,88.4836,88.1142,88.4058,1828268.0
2020-06-24 11:05:00,90.94,90.98,90.58,90.58,1615464.0,88.4058,88.4447,88.0559,88.0559,1615464.0
2020-06-24 11:10:00,90.59,90.59,90.23,90.24,2892816.0,88.0656,88.0656,87.7156,87.7253,2892816.0
2020-06-24 11:15:00,90.25,90.38,90.11,90.29,2398328.0,87.7351,87.8614,87.599,87.774,2398328.0
2020-06-24 11:20:00,90.27,90.42,90.19,90.26,2031432.0,87.7545,87.9003,87.6767,87.7448,2031432.0
2020-06-24 11:25:00,90.27,90.56,90.24,90.48,2433184.0,87.7545,88.0364,87.7253,87.9587,2433184.0
2020-06-24 11:30:00,90.48,90.55,90.16,90.29,1698936.0,87.9587,88.0267,87.6476,87.774,1698936.0
2020-06-24 11:35:00,90.28,90.39,90.03,90.04,1627700.0,87.7642,87.8712,87.5212,87.5309,1627700.0
2020-06-24 11:40:00,90.05,90.09,89.64,89.7,3837828.0,87.5406,87.5795,87.1421,87.2004,3837828.0
2020-06-24 11:45:00,89.68,89.96,89.63,89.68,1839264.0,87.181,87.4532,87.1323,87.181,1839264.0
2020-06-24 11:50:00,89.69,89.94,89.67,89.92,1355120.0,87.1907,87.4337,87.1712,87.4143,1355120.0
2020-06-24 11:55:00,89.92,90.02,89.84,90.0,1516052.0,87.4143,87.5115,87.3365,87.492,1516052.0
2020-06-24 12:00:00,89.98,90.14,89.83,90.11,1841808.0,87.4726,87.6281,87.3268,87.599,1841808.0
2020-06-24 12:05:00,90.11,90.13,89.79,89.89,1541512.0,87.599,87.6184,87.2879,87.3851,1541512.0
2020-06-24 12:10:00,89.89,90.03,89.85,89.94,1129532.0,87.3851,87.5212,87.3462,87.4337,1129532.0
2020-06-24 12:15:00,89.92,90.25,89.9,90.23,1620096.0,87.4143,87.7351,87.3948,87.7156,1620096.0
2020-06-24 12:20:00,90.23,90.37,90.16,90.16,1701212.0,87.7156,87.8517,87.6476,87.6476,1701212.0
2020-06-24 12:25:00,90.16,90.42,90.11,90.39,1436748.0,87.6476,87.9003,87.599,87.8712,1436748.0
2020-06-24 12:30:00,90.39,90.41,90.21,90.23,1093248.0,87.8712,87.8906,87.6962,87.7156,1093248.0
2020-06-24 12:35:00,90.23,90.34,90.17,90.22,985976.0,87.7156,87.8226,87.6573,87.7059,985976.0
2020-06-24 12:40:00,90.22,90.39,90.11,90.33,1350936.0,87.7059,87.8712,87.599,87.8128,1350936.0
2020-06-24 12:45:00,90.33,90.5,90.31,90.36,1437964.0,87.8128,87.9781,87.7934,87.842,1437964.0
2020-06-24 12:50:00,90.36,90.49,90.35,90.47,1015840.0,87.842,87.9684,87.8323,87.9489,1015840.0
2020-06-24 12:55:00,90.47,90.81,90.45,90.73,2223040.0,87.9489,88.2795,87.9295,88.2017,2223040.0
2020-06-24 13:00:00,90.72,90.86,90.71,90.75,1604720.0,88.192,88.3281,88.1823,88.2211,1604720.0
2020-06-24 13:05:00,90.76,90.85,90.56,90.77,1679340.0,88.2309,88.3183,88.0364,88.2406,1679340.0
2020-06-24 13:10:00,90.78,90.83,90.61,90.69,1500508.0,88.2503,88.2989,88.085,88.1628,1500508.0
2020-06-24 13:15:00,90.69,90.96,90.67,90.86,1621468.0,88.1628,88.4253,88.1434,88.3281,1621468.0
2020-06-24 13:20:00,90.86,90.86,90.7,90.71,1174928.0,88.3281,88.3281,88.1725,88.1823,1174928.0
2020-06-24 13:25:00,90.71,90.78,90.46,90.5,1782708.0,88.1823,88.2503,87.9392,87.9781,1782708.0
2020-06-24 13:30:00,90.5,90.55,90.33,90.39,1499536.0,87.9781,88.0267,87.8128,87.8712,1499536.0
2020-06-24 13:35:00,90.37,90.5,90.33,90.36,1036556.0,87.8517,87.9781,87.8128,87.842,1036556.0
2020-06-24 13:40:00,90.36,90.36,90.19,90.21,1239496.0,87.842,87.842,87.6767,87.6962,1239496.0
2020-06-24 13:45:00,90.21,90.32,90.04,90.31,1479124.0,87.6962,87.8031,87.5309,87.7934,1479124.0
2020-06-24 13:50:00,90.3,90.31,90.15,90.27,1037048.0,87.7837,87.7934,87.6379,87.7545,1037048.0
2020-06-24 13:55:00,90.27,90.28,90.11,90.26,945444.0,87.7545,87.7642,87.599,87.7448,945444.0
2020-06-24 14:00:00,90.26,90.38,89.82,89.94,2337960.0,87.7448,87.8614,87.3171,87.4337,2337960.0
2020-06-24 14:05:00,89.95,90.2,89.89,90.18,1512084.0,87.4434,87.6865,87.3851,87.667,1512084.0
2020-06-24 14:10:00,90.17,90.22,90.09,90.21,1047548.0,87.6573,87.7059,87.5795,87.6962,1047548.0
2020-06-24 14:15:00,90.19,90.46,90.18,90.38,1419272.0,87.6767,87.9392,87.667,87.8614,1419272.0
2020-06-24 14:20:00,90.38,90.48,90.26,90.31,1158848.0,87.8614,87.9587,87.7448,87.7934,1158848.0
2020-06-24 14:25:00,90.3,90.46,90.23,90.44,1104344.0,87.7837,87.9392,87.7156,87.9198,1104344.0
2020-06-24 14:30:00,90.43,90.53,90.29,90.45,1229288.0,87.9101,88.0073,87.774,87.9295,1229288.0
2020-06-24 14:35:00,90.45,90.46,90.31,90.36,1039884.0,87.9295,87.9392,87.7934,87.842,1039884.0
2020-06-24 14:40:00,90.36,90.44,89.98,90.0,2153276.0,87.842,87.9198,87.4726,87.492,2153276.0
2020-06-24 14:45:00,89.98,90.22,89.98,90.09,1208456.0,87.4726,87.7059,87.4726,87.5795,1208456.0
2020-06-24 14:50:00,90.09,90.14,89.92,90.0,1389660.0,87.5795,87.6281,87.4143,87.492,1389660.0
2020-06-24 14:55:00,89.99,90.08,89.92,89.96,1037632.0,87.4823,87.5698,87.4143,87.4532,1037632.0
2020-06-24 15:00:00,89.97,90.17,89.97,90.13,1667088.0,87.4629,87.6573,87.4629,87.6184,1667088.0
2020-06-24 15:05:00,90.13,90.17,90.03,90.08,1045276.0,87.6184,87.6573,87.5212,87.5698,1045276.0
2020-06-24 15:10:00,90.08,90.39,89.98,90.32,1703076.0,87.5698,87.8712,87.4726,87.8031,1703076.0
2020-06-24 15:15:00,90.32,90.57,90.25,90.53,1844704.0,87.8031,88.0462,87.7351,88.0073,1844704.0
2020-06-24 15:20:00,90.53,90.59,90.32,90.34,1647044.0,88.0073,88.0656,87.8031,87.8226,1647044.0
2020-06-24 15:25:00,90.36,90.46,90.2,90.31,1202624.0,87.842,87.9392,87.6865,87.7934,1202624.0
2020-06-24 15:30:00,90.31,90.45,90.2,90.28,1192920.0,87.7934,87.9295,87.6865,87.7642,1192920.0
2020-06-24 15:35:00,90.27,90.35,90.11,90.21,1062456.0,87.7545,87.8323,87.599,87.6962,1062456.0
2020-06-24 15:40:00,90.2,90.46,90.19,90.43,1369340.0,87.6865,87.9392,87.6767,87.9101,1369340.0
2020-06-24 15:45:00,90.43,90.47,90.26,90.28,1575280.0,87.9101,87.9489,87.7448,87.7642,1575280.0
2020-06-24 15:50:00,90.27,90.28,89.93,89.99,2884824.0,87.7545,87.7642,87.424,87.4823,2884824.0
2020-06-24 15:55:00,89.99,90.11,89.88,90.03,3945852.0,87.4823,87.599,87.3754,87.5212,3945852.0
2020-06-25 09:30:00,90.19,90.63,90.14,90.57,4990888.0,87.6767,88.1045,87.6281,88.0462,4990888.0
2020-06-25 09:35:00,90.58,90.85,90.32,90.4,3297344.0,88.0559,88.3183,87.8031,87.8809,3297344.0
2020-06-25 09:40:00,90.4,90.42,89.61,89.83,3222088.0,87.8809,87.9003,87.1129,87.3268,3222088.0
2020-06-25 09:45:00,89.83,89.97,89.39,89.46,2763080.0,87.3268,87.4629,86.899,86.9671,2763080.0
2020-06-25 09:50:00,89.46,90.0,89.44,89.97,2304564.0,86.9671,87.492,86.9476,87.4629,2304564.0
2020-06-25 09:55:00,89.98,89.98,89.66,89.91,1874820.0,87.4726,87.4726,87.1615,87.4045,1874820.0
2020-06-25 10:00:00,89.91,90.3,89.86,90.26,2385028.0,87.4045,87.7837,87.3559,87.7448,2385028.0
2020-06-25 10:05:00,90.25,90.28,89.88,90.04,1660288.0,87.7351,87.7642,87.3754,87.5309,1660288.0
2020-06-25 10:10:00,90.05,90.42,89.99,90.36,1626976.0,87.5406,87.9003,87.4823,87.842,1626976.0
2020-06-25 10:15:00,90.36,90.46,90.21,90.25,1438736.0,87.842,87.9392,87.6962,87.7351,1438736.0
2020-06-25 10:20:00,90.26,90.55,90.21,90.47,1893728.0,87.7448,88.0267,87.6962,87.9489,1893728.0
2020-06-25 10:25:00,90.47,90.72,90.38,90.63,1843936.0,87.9489,88.192,87.8614,88.1045,1843936.0
2020-06-25 10:30:00,90.64,90.72,90.38,90.39,1922596.0,88.1142,88.192,87.8614,87.8712,1922596.0
2020-06-25 10:35:00,90.4,90.56,90.4,90.49,1165456.0,87.8809,88.0364,87.8809,87.9684,1165456.0
2020-06-25 10:40:00,90.49,90.63,90.33,90.46,1253000.0,87.9684,88.1045,87.8128,87.9392,1253000.0
2020-06-25 10:45:00,90.46,90.56,90.13,90.18,1703700.0,87.9392,88.0364,87.6184,87.667,1703700.0
2020-06-25 10:50:00,90.17,90.28,90.04,90.07,1532776.0,87.6573,87.7642,87.5309,87.5601,1532776.0
2020-06-25 10:55:00,90.06,90.43,90.05,90.38,1575432.0,87.5504,87.9101,87.5406,87.8614,1575432.0
2020-06-25 11:00:00,90.38,90.38,90.06,90.22,1342440.0,87.8614,87.8614,87.5504,87.7059,1342440.0
2020-06-25 11:05:00,90.21,90.22,89.93,90.14,1362308.0,87.6962,87.7059,87.424,87.6281,1362308.0
2020-06-25 11:10:00,90.13,90.32,89.9,90.28,1310120.0,87.6184,87.8031,87.3948,87.7642,1310120.0
2020-06-25 11:15:00,90.29,90.47,90.25,90.46,1124908.0,87.774,87.9489,87.7351,87.9392,1124908.0
2020-06-25 11:20:00,90.47,90.49,90.27,90.41,1022008.0,87.9489,87.9684,87.7545,87.8906,1022008.0
2020-06-25 11:25:00,90.42,90.49,90.33,90.39,909076.0,87.9003,87.9684,87.8128,87.8712,909076.0
2020-06-25 11:30:00,90.4,90.47,90.11,90.16,1321772.0,87.8809,87.9489,87.599,87.6476,1321772.0
2020-06-25 11:35:00,90.17,90.28,90.06,90.25,999396.0,87.6573,87.7642,87.5504,87.7351,999396.0
2020-06-25 11:40:00,90.25,90.27,90.06,90.25,854944.0,87.7351,87.7545,87.5504,87.7351,854944.0
2020-06-25 11:45:00,90.25,90.36,90.22,90.34,799836.0,87.7351,87.842,87.7059,87.8226,799836.0
2020-06-25 11:50:00,90.35,90.38,90.26,90.27,587576.0,87.8323,87.8614,87.7448,87.7545,587576.0
2020-06-25 11:55:00,90.28,90.35,90.24,90.33,589788.0,87.7642,87.8323,87.7253,87.8128,589788.0
2020-06-25 12:00:00,90.34,90.74,90.34,90.63,2161904.0,87.8226,88.2114,87.8226,88.1045,2161904.0
2020-06-25 12:05:00,90.63,90.8,90.63,90.74,1515912.0,88.1045,88.2697,88.1045,88.2114,1515912.0
2020-06-25 12:10:00,90.74,90.78,90.61,90.64,1131396.0,88.2114,88.2503,88.085,88.1142,1131396.0
2020-06-25 12:15:00,90.66,90.86,90.65,90.85,1436144.0,88.1336,88.3281,88.1239,88.3183,1436144.0
2020-06-25 12:20:00,90.85,91.01,90.81,90.83,2103384.0,88.3183,88.4739,88.2795,88.2989,2103384.0
2020-06-25 12:25:00,90.83,90.83,90.65,90.72,999908.0,88.2989,88.2989,88.1239,88.192,999908.0
2020-06-25 12:30:00,90.72,90.84,90.58,90.69,1450092.0,88.192,88.3086,88.0559,88.1628,1450092.0
2020-06-25 12:35:00,90.69,90.75,90.6,90.69,863596.0,88.1628,88.2211,88.0753,88.1628,863596.0
2020-06-25 12:40:00,90.69,90.87,90.65,90.76,1249432.0,88.1628,88.3378,88.1239,88.2309,1249432.0
2020-06-25 12:45:00,90.76,90.83,90.63,90.64,788788.0,88.2309,88.2989,88.1045,88.1142,788788.0
2020-06-25 12:50:00,90.63,90.72,90.6,90.66,577184.0,88.1045,88.192,88.0753,88.1336,577184.0
2020-06-25 12:55:00,90.66,90.71,90.54,90.61,634928.0,88.1336,88.1823,88.017,88.085,634928.0
2020-06-25 13:00:00,90.61,90.61,90.35,90.46,819992.0,88.085,88.085,87.8323,87.9392,819992.0
2020-06-25 13:05:00,90.46,90.5,90.38,90.41,606944.0,87.9392,87.9781,87.8614,87.8906,606944.0
2020-06-25 13:10:00,90.42,90.44,90.35,90.38,481768.0,87.9003,87.9198,87.8323,87.8614,481768.0
2020-06-25 13:15:00,90.38,90.6,90.31,90.6,818340.0,87.8614,88.0753,87.7934,88.0753,818340.0
2020-06-25 13:20:00,90.59,90.67,90.54,90.55,710936.0,88.0656,88.1434,88.017,88.0267,710936.0
2020-06-25 13:25:00,90.54,90.6,90.49,90.53,450708.0,88.017,88.0753,87.9684,88.0073,450708.0
2020-06-25 13:30:00,90.53,90.55,90.4,90.5,517084.0,88.0073,88.0267,87.8809,87.9781,517084.0
2020-06-25 13:35:00,90.5,90.67,90.45,90.64,709988.0,87.9781,88.1434,87.9295,88.1142,709988.0
2020-06-25 13:40:00,90.64,90.65,90.56,90.61,448452.0,88.1142,88.1239,88.0364,88.085,448452.0
2020-06-25 13:45:00,90.63,90.74,90.63,90.71,563036.0,88.1045,88.2114,88.1045,88.1823,563036.0
2020-06-25 13:50:00,90.7,90.72,90.59,90.61,351072.0,88.1725,88.192,88.0656,88.085,351072.0
2020-06-25 13:55:00,90.61,90.62,90.48,90.49,545304.0,88.085,88.0948,87.9587,87.9684,545304.0
2020-06-25 14:00:00,90.49,90.51,90.27,90.41,999364.0,87.9684,87.9878,87.7545,87.8906,999364.0
2020-06-25 14:05:00,90.4,90.49,90.38,90.38,655060.0,87.8809,87.9684,87.8614,87.8614,655060.0
2020-06-25 14:10:00,90.39,90.45,90.34,90.36,505164.0,87.8712,87.9295,87.8226,87.842,505164.0
2020-06-25 14:15:00,90.36,90.44,90.33,90.33,477760.0,87.842,87.9198,87.8128,87.8128,477760.0
2020-06-25 14:20:00,90.33,90.33,90.12,90.23,1036752.0,87.8128,87.8128,87.6087,87.7156,1036752.0
2020-06-25 14:25:00,90.23,90.29,90.21,90.28,635124.0,87.7156,87.774,87.6962,87.7642,635124.0
2020-06-25 14:30:00,90.27,90.29,90.06,90.07,1064804.0,87.7545,87.774,87.5504,87.5601,1064804.0
2020-06-25 14:35:00,90.06,90.15,90.0,90.11,1867540.0,87.5504,87.6379,87.492,87.599,1867540.0
2020-06-25 14:40:00,90.1,90.24,90.06,90.11,1102088.0,87.5892,87.7253,87.5504,87.599,1102088.0
2020-06-25 14:45:00,90.11,90.2,90.06,90.13,843272.0,87.599,87.6865,87.5504,87.6184,843272.0
2020-06-25 14:50:00,90.13,90.24,90.1,90.2,712072.0,87.6184,87.7253,87.5892,87.6865,712072.0
2020-06-25 14:55:00,90.21,90.33,90.17,90.27,941096.0,87.6962,87.8128,87.6573,87.7545,941096.0
2020-06-25 15:00:00,90.26,90.38,90.17,90.31,1313764.0,87.7448,87.8614,87.6573,87.7934,1313764.0
2020-06-25 15:05:00,90.31,90.6,90.31,90.55,1889116.0,87.7934,88.0753,87.7934,88.0267,1889116.0
2020-06-25 15:10:00,90.54,90.55,90.42,90.51,1020488.0,88.017,88.0267,87.9003,87.9878,1020488.0
2020-06-25 15:15:00,90.51,90.67,90.51,90.57,1398952.0,87.9878,88.1434,87.9878,88.0462,1398952.0
2020-06-25 15:20:00,90.58,90.79,90.57,90.74,1813752.0,88.0559,88.26,88.0462,88.2114,1813752.0
2020-06-25 15:25:00,90.74,90.88,90.72,90.8,1433644.0,88.2114,88.3475,88.192,88.2697,1433644.0
2020-06-25 15:30:00,90.8,90.83,90.69,90.78,1496352.0,88.2697,88.2989,88.1628,88.2503,1496352.0
2020-06-25 15:35:00,90.77,90.79,90.6,90.65,1162820.0,88.2406,88.26,88.0753,88.1239,1162820.0
2020-06-25 15:40:00,90.65,90.73,90.62,90.71,1246748.0,88.1239,88.2017,88.0948,88.1823,1246748.0
2020-06-25 15:45:00,90.71,90.78,90.63,90.71,1070812.0,88.1823,88.2503,88.1045,88.1823,1070812.0
2020-06-25 15:50:00,90.72,91.12,90.72,91.1,2748408.0,88.192,88.5808,88.192,88.5614,2748408.0
2020-06-25 15:55:00,91.11,91.25,91.06,91.21,4139160.0,88.5711,88.7072,88.5225,88.6683,4139160.0
2020-06-26 09:30:00,91.11,91.33,90.84,90.94,3161596.0,88.5711,88.785,88.3086,88.4058,3161596.0
2020-06-26 09:35:00,90.94,91.1,90.68,90.79,1958884.0,88.4058,88.5614,88.1531,88.26,1958884.0
2020-06-26 09:40:00,90.79,90.8,90.45,90.47,2253888.0,88.26,88.2697,87.9295,87.9489,2253888.0
2020-06-26 09:45:00,90.47,90.72,90.38,90.56,1845484.0,87.9489,88.192,87.8614,88.0364,1845484.0
2020-06-26 09:50:00,90.55,90.64,90.45,90.63,1723064.0,88.0267,88.1142,87.9295,88.1045,1723064.0
2020-06-26 09:55:00,90.63,90.67,90.5,90.6,1535928.0,88.1045,88.1434,87.9781,88.0753,1535928.0
2020-06-26 10:00:00,90.59,90.59,90.12,90.25,2439520.0,88.0656,88.0656,87.6087,87.7351,2439520.0
2020-06-26 10:05:00,90.26,90.33,90.19,90.27,1233488.0,87.7448,87.8128,87.6767,87.7545,1233488.0
2020-06-26 10:10:00,90.26,90.27,89.66,89.8,2852164.0,87.7448,87.7545,87.1615,87.2976,2852164.0
2020-06-26 10:15:00,89.8,89.8,89.3,89.34,3393912.0,87.2976,87.2976,86.8115,86.8504,3393912.0
2020-06-26 10:20:00,89.35,89.36,88.8,89.22,4319336.0,86.8601,86.8699,86.3255,86.7338,4319336.0
2020-06-26 10:25:00,89.22,89.47,89.2,89.41,2509232.0,86.7338,86.9768,86.7143,86.9185,2509232.0
2020-06-26 10:30:00,89.42,89.55,89.16,89.23,2366832.0,86.9282,87.0546,86.6754,86.7435,2366832.0
2020-06-26 10:35:00,89.26,89.35,89.08,89.19,1477928.0,86.7727,86.8601,86.5977,86.7046,1477928.0
2020-06-26 10:40:00,89.17,89.4,89.09,89.38,1472012.0,86.6852,86.9088,86.6074,86.8893,1472012.0
2020-06-26 10:45:00,89.38,89.44,89.01,89.03,1500576.0,86.8893,86.9476,86.5296,86.5491,1500576.0
2020-06-26 10:50:00,89.04,89.3,88.76,89.16,2358072.0,86.5588,86.8115,86.2866,86.6754,2358072.0
2020-06-26 10:55:00,89.16,89.45,89.06,89.36,1950356.0,86.6754,86.9574,86.5782,86.8699,1950356.0
2020-06-26 11:00:00,89.36,89.69,89.3,89.63,1657300.0,86.8699,87.1907,86.8115,87.1323,1657300.0
2020-06-26 11:05:00,89.62,89.88,89.61,89.76,1879640.0,87.1226,87.3754,87.1129,87.2587,1879640.0
2020-06-26 11:10:00,89.76,89.96,89.71,89.94,1834952.0,87.2587,87.4532,87.2101,87.4337,1834952.0
2020-06-26 11:15:00,89.93,89.94,89.66,89.7,1914736.0,87.424,87.4337,87.1615,87.2004,1914736.0
2020-06-26 11:20:00,89.7,89.8,89.56,89.65,1374240.0,87.2004,87.2976,87.0643,87.1518,1374240.0
2020-06-26 11:25:00,89.65,89.83,89.56,89.75,1392880.0,87.1518,87.3268,87.0643,87.249,1392880.0
2020-06-26 11:30:00,89.77,89.83,89.58,89.71,1107508.0,87.2684,87.3268,87.0837,87.2101,1107508.0
2020-06-26 11:35:00,89.72,90.03,89.69,90.0,1390312.0,87.2198,87.5212,87.1907,87.492,1390312.0
2020-06-26 11:40:00,90.01,90.1,89.97,90.08,1408088.0,87.5018,87.5892,87.4629,87.5698,1408088.0
2020-06-26 11:45:00,90.07,90.23,89.99,90.19,1291196.0,87.5601,87.7156,87.4823,87.6767,1291196.0
2020-06-26 11:50:00,90.2,90.23,90.09,90.11,1106416.0,87.6865,87.7156,87.5795,87.599,1106416.0
2020-06-26 11:55:00,90.11,90.35,90.07,90.22,1737952.0,87.599,87.8323,87.5601,87.7059,1737952.0
2020-06-26 12:00:00,90.23,90.24,89.94,89.96,1510712.0,87.7156,87.7253,87.4337,87.4532,1510712.0
2020-06-26 12:05:00,89.97,90.0,89.68,89.71,1393972.0,87.4629,87.492,87.181,87.2101,1393972.0
2020-06-26 12:10:00,89.71,89.81,89.51,89.63,1293912.0,87.2101,87.3073,87.0157,87.1323,1293912.0
2020-06-26 12:15:00,89.63,89.71,89.39,89.46,1232196.0,87.1323,87.2101,86.899,86.9671,1232196.0
2020-06-26 12:20:00,89.45,89.57,89.27,89.56,1611420.0,86.9574,87.074,86.7824,87.0643,1611420.0
2020-06-26 12:25:00,89.56,89.69,89.52,89.56,951012.0,87.0643,87.1907,87.0254,87.0643,951012.0
2020-06-26 12:30:00,89.56,89.56,89.3,89.38,1328092.0,87.0643,87.0643,86.8115,86.8893,1328092.0
2020-06-26 12:35:00,89.38,89.51,89.27,89.51,1373116.0,86.8893,87.0157,86.7824,87.0157,1373116.0
2020-06-26 12:40:00,89.52,89.53,89.23,89.38,1440096.0,87.0254,87.0351,86.7435,86.8893,1440096.0
2020-06-26 12:45:00,89.37,89.53,89.21,89.45,1385976.0,86.8796,87.0351,86.724,86.9574,1385976.0
2020-06-26 12:50:00,89.45,89.63,89.38,89.61,1207480.0,86.9574,87.1323,86.8893,87.1129,1207480.0
2020-06-26 12:55:00,89.62,89.75,89.55,89.74,1158276.0,87.1226,87.249,87.0546,87.2393,1158276.0
2020-06-26 13:00:00,89.74,89.94,89.67,89.85,1991936.0,87.2393,87.4337,87.1712,87.3462,1991936.0
2020-06-26 13:05:00,89.85,90.05,89.84,89.99,2416896.0,87.3462,87.5406,87.3365,87.4823,2416896.0
2020-06-26 13:10:00,89.99,90.0,89.84,89.85,910880.0,87.4823,87.492,87.3365,87.3462,910880.0
2020-06-26 13:15:00,89.85,90.01,89.83,89.91,1091108.0,87.3462,87.5018,87.3268,87.4045,1091108.0
2020-06-26 13:20:00,89.91,89.94,89.76,89.89,894224.0,87.4045,87.4337,87.2587,87.3851,894224.0
2020-06-26 13:25:00,89.88,89.98,89.78,89.95,929120.0,87.3754,87.4726,87.2782,87.4434,929120.0
2020-06-26 13:30:00,89.96,89.98,89.82,89.85,1014092.0,87.4532,87.4726,87.3171,87.3462,1014092.0
2020-06-26 13:35:00,89.85,89.86,89.6,89.76,1771388.0,87.3462,87.3559,87.1032,87.2587,1771388.0
2020-06-26 13:40:00,89.76,89.76,89.53,89.53,1153916.0,87.2587,87.2587,87.0351,87.0351,1153916.0
2020-06-26 13:45:00,89.54,89.57,89.45,89.5,1188216.0,87.0449,87.074,86.9574,87.006,1188216.0
2020-06-26 13:50:00,89.51,89.53,89.42,89.48,710788.0,87.0157,87.0351,86.9282,86.9865,710788.0
2020-06-26 13:55:00,89.48,89.5,89.25,89.26,1217516.0,86.9865,87.006,86.7629,86.7727,1217516.0
2020-06-26 14:00:00,89.26,89.47,89.15,89.36,2496060.0,86.7727,86.9768,86.6657,86.8699,2496060.0
2020-06-26 14:05:00,89.36,89.47,89.34,89.41,939952.0,86.8699,86.9768,86.8504,86.9185,939952.0
2020-06-26 14:10:00,89.43,89.52,89.23,89.27,1137996.0,86.9379,87.0254,86.7435,86.7824,1137996.0
2020-06-26 14:15:00,89.27,89.33,89.22,89.23,769440.0,86.7824,86.8407,86.7338,86.7435,769440.0
2020-06-26 14:20:00,89.22,89.29,89.16,89.23,678064.0,86.7338,86.8018,86.6754,86.7435,678064.0
2020-06-26 14:25:00,89.23,89.24,89.07,89.15,948700.0,86.7435,86.7532,86.588,86.6657,948700.0
2020-06-26 14:30:00,89.15,89.21,89.01,89.14,995148.0,86.6657,86.724,86.5296,86.656,995148.0
2020-06-26 14:35:00,89.14,89.15,88.92,89.0,1310560.0,86.656,86.6657,86.4421,86.5199,1310560.0
2020-06-26 14:40:00,89.0,89.13,88.98,88.99,1029668.0,86.5199,86.6463,86.5005,86.5102,1029668.0
2020-06-26 14:45:00,88.99,89.06,88.89,88.92,1235456.0,86.5102,86.5782,86.413,86.4421,1235456.0
2020-06-26 14:50:00,88.92,89.19,88.92,89.13,1368036.0,86.4421,86.7046,86.4421,86.6463,1368036.0
2020-06-26 14:55:00,89.13,89.13,88.91,89.07,1079472.0,86.6463,86.6463,86.4324,86.588,1079472.0
2020-06-26 15:00:00,89.06,89.29,89.06,89.16,1167596.0,86.5782,86.8018,86.5782,86.6754,1167596.0
2020-06-26 15:05:00,89.17,89.21,88.91,89.0,951072.0,86.6852,86.724,86.4324,86.5199,951072.0
2020-06-26 15:10:00,88.99,89.14,88.85,89.11,1360156.0,86.5102,86.656,86.3741,86.6268,1360156.0
2020-06-26 15:15:00,89.1,89.18,88.91,88.96,1044608.0,86.6171,86.6949,86.4324,86.481,1044608.0
2020-06-26 15:20:00,88.96,89.04,88.84,88.85,1242684.0,86.481,86.5588,86.3644,86.3741,1242684.0
2020-06-26 15:25:00,88.86,89.06,88.77,89.01,1459724.0,86.3838,86.5782,86.2963,86.5296,1459724.0
2020-06-26 15:30:00,89.0,89.03,88.77,88.8,1447864.0,86.5199,86.5491,86.2963,86.3255,1447864.0
2020-06-26 15:35:00,88.8,88.85,88.58,88.81,1798712.0,86.3255,86.3741,86.1116,86.3352,1798712.0
2020-06-26 15:40:00,88.81,89.2,88.74,89.2,2301580.0,86.3352,86.7143,86.2671,86.7143,2301580.0
2020-06-26 15:45:00,89.19,89.48,89.08,89.12,2558624.0,86.7046,86.9865,86.5977,86.6366,2558624.0
2020-06-26 15:50:00,89.13,89.13,88.26,88.31,4765608.0,86.6463,86.6463,85.8005,85.8491,4765608.0
2020-06-26 15:55:00,88.32,88.93,88.28,88.42,8308900.0,85.8589,86.4519,85.82,85.9561,8308900.0
2020-06-29 09:30:00,88.33,89.1,88.31,89.02,4617188.0,85.8686,86.6171,85.8491,86.5393,4617188.0
2020-06-29 09:35:00,89.01,89.12,88.7,88.73,3000292.0,86.5296,86.6366,86.2283,86.2574,3000292.0
2020-06-29 09:40:00,88.74,88.77,87.98,88.24,3177944.0,86.2671,86.2963,85.5283,85.7811,3177944.0
2020-06-29 09:45:00,88.22,88.32,87.82,88.12,2838192.0,85.7616,85.8589,85.3728,85.6644,2838192.0
2020-06-29 09:50:00,88.13,88.3,87.83,88.3,2065840.0,85.6741,85.8394,85.3825,85.8394,2065840.0
2020-06-29 09:55:00,88.3,88.79,88.22,88.77,2189728.0,85.8394,86.3158,85.7616,86.2963,2189728.0
2020-06-29 10:00:00,88.77,89.11,88.73,88.97,2776824.0,86.2963,86.6268,86.2574,86.4907,2776824.0
2020-06-29 10:05:00,88.97,89.01,88.8,88.97,1822392.0,86.4907,86.5296,86.3255,86.4907,1822392.0
2020-06-29 10:10:00,88.97,89.24,88.67,89.22,1791016.0,86.4907,86.7532,86.1991,86.7338,1791016.0
2020-06-29 10:15:00,89.22,89.25,89.11,89.16,1208636.0,86.7338,86.7629,86.6268,86.6754,1208636.0
2020-06-29 10:20:00,89.16,89.24,89.11,89.17,1017532.0,86.6754,86.7532,86.6268,86.6852,1017532.0
2020-06-29 10:25:00,89.17,89.38,89.14,89.3,1388656.0,86.6852,86.8893,86.656,86.8115,1388656.0
2020-06-29 10:30:00,89.31,89.49,89.25,89.31,2103348.0,86.8213,86.9962,86.7629,86.8213,2103348.0
2020-06-29 10:35:00,89.32,89.52,89.2,89.48,1604076.0,86.831,87.0254,86.7143,86.9865,1604076.0
2020-06-29 10:40:00,89.49,89.51,89.3,89.44,794804.0,86.9962,87.0157,86.8115,86.9476,794804.0
2020-06-29 10:45:00,89.45,89.62,89.39,89.58,1194408.0,86.9574,87.1226,86.899,87.0837,1194408.0
2020-06-29 10:50:00,89.59,89.77,89.51,89.6,1423112.0,87.0935,87.2684,87.0157,87.1032,1423112.0
2020-06-29 10:55:00,89.6,89.65,89.4,89.55,1220752.0,87.1032,87.1518,86.9088,87.0546,1220752.0
2020-06-29 11:00:00,89.55,89.67,89.52,89.64,851568.0,87.0546,87.1712,87.0254,87.1421,851568.0
2020-06-29 11:05:00,89.64,89.64,89.41,89.49,1205684.0,87.1421,87.1421,86.9185,86.9962,1205684.0
2020-06-29 11:10:00,89.49,89.51,89.29,89.35,951208.0,86.9962,87.0157,86.8018,86.8601,951208.0
2020-06-29 11:15:00,89.34,89.45,89.23,89.4,1137552.0,86.8504,86.9574,86.7435,86.9088,1137552.0
2020-06-29 11:20:00,89.4,89.74,89.4,89.7,1332088.0,86.9088,87.2393,86.9088,87.2004,1332088.0
2020-06-29 11:25:00,89.69,89.97,89.67,89.92,1621672.0,87.1907,87.4629,87.1712,87.4143,1621672.0
2020-06-29 11:30:00,89.93,90.0,89.86,89.91,1649024.0,87.424,87.492,87.3559,87.4045,1649024.0
2020-06-29 11:35:00,89.91,90.06,89.89,89.99,1664204.0,87.4045,87.5504,87.3851,87.4823,1664204.0
2020-06-29 11:40:00,89.99,90.15,89.95,90.15,1245232.0,87.4823,87.6379,87.4434,87.6379,1245232.0
2020-06-29 11:45:00,90.14,90.24,90.07,90.17,1347060.0,87.6281,87.7253,87.5601,87.6573,1347060.0
2020-06-29 11:50:00,90.17,90.2,90.04,90.11,894108.0,87.6573,87.6865,87.5309,87.599,894108.0
2020-06-29 11:55:00,90.1,90.14,89.93,90.01,1549868.0,87.5892,87.6281,87.424,87.5018,1549868.0
2020-06-29 12:00:00,90.02,90.21,89.99,90.14,1221084.0,87.5115,87.6962,87.4823,87.6281,1221084.0
2020-06-29 12:05:00,90.14,90.16,89.99,90.13,615284.0,87.6281,87.6476,87.4823,87.6184,615284.0
2020-06-29 12:10:00,90.13,90.19,90.05,90.05,700784.0,87.6184,87.6767,87.5406,87.5406,700784.0
2020-06-29 12:15:00,90.06,90.2,89.95,90.18,854044.0,87.5504,87.6865,87.4434,87.667,854044.0
2020-06-29 12:20:00,90.18,90.28,90.14,90.26,1027820.0,87.667,87.7642,87.6281,87.7448,1027820.0
2020-06-29 12:25:00,90.26,90.32,90.22,90.3,756292.0,87.7448,87.8031,87.7059,87.7837,756292.0
2020-06-29 12:30:00,90.31,90.36,90.27,90.34,750280.0,87.7934,87.842,87.7545,87.8226,750280.0
2020-06-29 12:35:00,90.33,90.51,90.32,90.48,1240924.0,87.8128,87.9878,87.8031,87.9587,1240924.0
2020-06-29 12:40:00,90.48,90.55,90.45,90.45,1057772.0,87.9587,88.0267,87.9295,87.9295,1057772.0
2020-06-29 12:45:00,90.45,90.53,90.37,90.51,766996.0,87.9295,88.0073,87.8517,87.9878,766996.0
2020-06-29 12:50:00,90.5,90.52,90.32,90.39,824184.0,87.9781,87.9975,87.8031,87.8712,824184.0
2020-06-29 12:55:00,90.39,90.42,90.29,90.35,724676.0,87.8712,87.9003,87.774,87.8323,724676.0
2020-06-29 13:00:00,90.35,90.38,90.18,90.21,829584.0,87.8323,87.8614,87.667,87.6962,829584.0
2020-06-29 13:05:00,90.2,90.33,90.17,90.32,714332.0,87.6865,87.8128,87.6573,87.8031,714332.0
2020-06-29 13:10:00,90.32,90.41,90.31,90.36,600580.0,87.8031,87.8906,87.7934,87.842,600580.0
2020-06-29 13:15:00,90.36,90.38,90.06,90.08,707064.0,87.842,87.8614,87.5504,87.5698,707064.0
2020-06-29 13:20:00,90.08,90.19,90.01,90.11,735708.0,87.5698,87.6767,87.5018,87.599,735708.0
2020-06-29 13:25:00,90.1,90.16,89.99,90.05,767680.0,87.5892,87.6476,87.4823,87.5406,767680.0
2020-06-29 13:30:00,90.03,90.13,89.98,90.08,870076.0,87.5212,87.6184,87.4726,87.5698,870076.0
2020-06-29 13:35:00,90.08,90.39,90.04,90.3,677952.0,87.5698,87.8712,87.5309,87.7837,677952.0
2020-06-29 13:40:00,90.3,90.39,90.27,90.35,722728.0,87.7837,87.8712,87.7545,87.8323,722728.0
2020-06-29 13:45:00,90.36,90.45,90.34,90.43,703732.0,87.842,87.9295,87.8226,87.9101,703732.0
2020-06-29 13:50:00,90.44,90.44,90.18,90.25,668708.0,87.9198,87.9198,87.667,87.7351,668708.0
2020-06-29 13:55:00,90.25,90.32,90.16,90.2,588216.0,87.7351,87.8031,87.6476,87.6865,588216.0
2020-06-29 14:00:00,90.2,90.36,90.2,90.27,647232.0,87.6865,87.842,87.6865,87.7545,647232.0
2020-06-29 14:05:00,90.28,90.29,90.02,90.07,809612.0,87.7642,87.774,87.5115,87.5601,809612.0
2020-06-29 14:10:00,90.07,90.16,90.05,90.13,460500.0,87.5601,87.6476,87.5406,87.6184,460500.0
2020-06-29 14:15:00,90.12,90.22,90.06,90.09,394020.0,87.6087,87.7059,87.5504,87.5795,394020.0
2020-06-29 14:20:00,90.08,90.24,90.08,90.18,461696.0,87.5698,87.7253,87.5698,87.667,461696.0
2020-06-29 14:25:00,90.18,90.19,90.08,90.13,379016.0,87.667,87.6767,87.5698,87.6184,379016.0
2020-06-29 14:30:00,90.12,90.17,90.02,90.06,534760.0,87.6087,87.6573,87.5115,87.5504,534760.0
2020-06-29 14:35:00,90.06,90.1,89.97,90.05,636240.0,87.5504,87.5892,87.4629,87.5406,636240.0
2020-06-29 14:40:00,90.05,90.15,90.01,90.11,623772.0,87.5406,87.6379,87.5018,87.599,623772.0
2020-06-29 14:45:00,90.11,90.14,89.79,89.84,1136456.0,87.599,87.6281,87.2879,87.3365,1136456.0
2020-06-29 14:50:00,89.84,89.89,89.75,89.83,766352.0,87.3365,87.3851,87.249,87.3268,766352.0
2020-06-29 14:55:00,89.83,89.93,89.74,89.86,943724.0,87.3268,87.424,87.2393,87.3559,943724.0
2020-06-29 15:00:00,89.86,89.92,89.65,89.7,1031968.0,87.3559,87.4143,87.1518,87.2004,1031968.0
2020-06-29 15:05:00,89.7,89.82,89.69,89.78,856120.0,87.2004,87.3171,87.1907,87.2782,856120.0
2020-06-29 15:10:00,89.77,89.8,89.63,89.73,898136.0,87.2684,87.2976,87.1323,87.2296,898136.0
2020-06-29 15:15:00,89.73,89.85,89.72,89.76,820088.0,87.2296,87.3462,87.2198,87.2587,820088.0
2020-06-29 15:20:00,89.76,89.96,89.74,89.88,1085124.0,87.2587,87.4532,87.2393,87.3754,1085124.0
2020-06-29 15:25:00,89.89,89.98,89.84,89.97,759744.0,87.3851,87.4726,87.3365,87.4629,759744.0
2020-06-29 15:30:00,89.97,90.24,89.97,90.21,1280452.0,87.4629,87.7253,87.4629,87.6962,1280452.0
2020-06-29 15:35:00,90.21,90.26,90.15,90.16,930380.0,87.6962,87.7448,87.6379,87.6476,930380.0
2020-06-29 15:40:00,90.15,90.21,89.97,90.08,1103656.0,87.6379,87.6962,87.4629,87.5698,1103656.0
2020-06-29 15:45:00,90.08,90.18,89.97,90.02,1124692.0,87.5698,87.667,87.4629,87.5115,1124692.0
2020-06-29 15:50:00,90.03,90.21,89.92,90.2,2232744.0,87.5212,87.6962,87.4143,87.6865,2232744.0
2020-06-29 15:55:00,90.2,90.51,90.19,90.5,3533804.0,87.6865,87.9878,87.6767,87.9781,3533804.0
2020-06-30 09:30:00,90.02,90.47,90.0,90.32,3466048.0,87.5115,87.9489,87.492,87.8031,3466048.0
2020-06-30 09:35:00,90.32,90.5,90.19,90.39,2026764.0,87.8031,87.9781,87.6767,87.8712,2026764.0
2020-06-30 09:40:00,90.4,90.73,90.33,90.68,2259644.0,87.8809,88.2017,87.8128,88.1531,2259644.0
2020-06-30 09:45:00,90.69,90.83,90.56,90.67,2344104.0,88.1628,88.2989,88.0364,88.1434,2344104.0
2020-06-30 09:50:00,90.67,90.91,90.55,90.91,1791144.0,88.1434,88.3767,88.0267,88.3767,1791144.0
2020-06-30 09:55:00,90.91,91.05,90.85,90.96,1714660.0,88.3767,88.5128,88.3183,88.4253,1714660.0
2020-06-30 10:00:00,90.94,91.21,90.94,91.08,2352924.0,88.4058,88.6683,88.4058,88.5419,2352924.0
2020-06-30 10:05:00,91.08,91.1,90.89,91.08,2363508.0,88.5419,88.5614,88.3572,88.5419,2363508.0
2020-06-30 10:10:00,91.08,91.12,90.94,91.07,1595632.0,88.5419,88.5808,88.4058,88.5322,1595632.0
2020-06-30 10:15:00,91.07,91.2,91.06,91.16,1252700.0,88.5322,88.6586,88.5225,88.6197,1252700.0
2020-06-30 10:20:00,91.15,91.21,91.05,91.13,1090400.0,88.61,88.6683,88.5128,88.5905,1090400.0
2020-06-30 10:25:00,91.12,91.28,90.97,91.05,1638416.0,88.5808,88.7364,88.435,88.5128,1638416.0
2020-06-30 10:30:00,91.04,91.12,90.89,91.09,1235884.0,88.5031,88.5808,88.3572,88.5517,1235884.0
2020-06-30 10:35:00,91.1,91.13,90.91,90.99,1050992.0,88.5614,88.5905,88.3767,88.4544,1050992.0
2020-06-30 10:40:00,90.98,91.12,90.96,90.97,1185372.0,88.4447,88.5808,88.4253,88.435,1185372.0
2020-06-30 10:45:00,90.96,91.1,90.92,91.03,1253144.0,88.4253,88.5614,88.3864,88.4933,1253144.0
2020-06-30 10:50:00,91.04,91.28,91.02,91.19,1343808.0,88.5031,88.7364,88.4836,88.6489,1343808.0
2020-06-30 10:55:00,91.19,91.39,91.16,91.32,1576560.0,88.6489,88.8433,88.6197,88.7753,1576560.0
2020-06-30 11:00:00,91.33,91.42,91.29,91.42,834420.0,88.785,88.8725,88.7461,88.8725,834420.0
2020-06-30 11:05:00,91.42,91.47,91.29,91.43,1011308.0,88.8725,88.9211,88.7461,88.8822,1011308.0
2020-06-30 11:10:00,91.43,91.44,91.29,91.38,899640.0,88.8822,88.8919,88.7461,88.8336,899640.0
2020-06-30 11:15:00,91.38,91.45,91.38,91.4,818416.0,88.8336,88.9016,88.8336,88.853,818416.0
2020-06-30 11:20:00,91.4,91.47,91.36,91.4,840112.0,88.853,88.9211,88.8141,88.853,840112.0
2020-06-30 11:25:00,91.4,91.44,91.29,91.3,794720.0,88.853,88.8919,88.7461,88.7558,794720.0
2020-06-30 11:30:00,91.29,91.29,91.09,91.14,1132672.0,88.7461,88.7461,88.5517,88.6003,1132672.0
2020-06-30 11:35:00,91.14,91.2,91.05,91.2,952244.0,88.6003,88.6586,88.5128,88.6586,952244.0
2020-06-30 11:40:00,91.2,91.22,91.08,91.22,797352.0,88.6586,88.678,88.5419,88.678,797352.0
2020-06-30 11:45:00,91.21,91.23,91.15,91.2,584848.0,88.6683,88.6878,88.61,88.6586,584848.0
2020-06-30 11:50:00,91.2,91.29,91.08,91.25,771072.0,88.6586,88.7461,88.5419,88.7072,771072.0
2020-06-30 11:55:00,91.25,91.34,91.25,91.34,761296.0,88.7072,88.7947,88.7072,88.7947,761296.0
2020-06-30 12:00:00,91.34,91.39,91.22,91.32,657036.0,88.7947,88.8433,88.678,88.7753,657036.0
2020-06-30 12:05:00,91.32,91.39,91.31,91.33,630652.0,88.7753,88.8433,88.7655,88.785,630652.0
2020-06-30 12:10:00,91.33,91.39,91.25,91.27,659256.0,88.785,88.8433,88.7072,88.7266,659256.0
2020-06-30 12:15:00,91.26,91.38,91.25,91.35,593728.0,88.7169,88.8336,88.7072,88.8044,593728.0
2020-06-30 12:20:00,91.35,91.39,91.25,91.28,500920.0,88.8044,88.8433,88.7072,88.7364,500920.0
2020-06-30 12:25:00,91.28,91.3,91.22,91.22,395764.0,88.7364,88.7558,88.678,88.678,395764.0
2020-06-30 12:30:00,91.21,91.28,91.04,91.07,1192880.0,88.6683,88.7364,88.5031,88.5322,1192880.0
2020-06-30 12:35:00,91.07,91.17,91.03,91.09,744724.0,88.5322,88.6294,88.4933,88.5517,744724.0
2020-06-30 12:40:00,91.09,91.11,90.93,91.0,948084.0,88.5517,88.5711,88.3961,88.4642,948084.0
2020-06-30 12:45:00,91.0,91.08,90.92,90.98,675944.0,88.4642,88.5419,88.3864,88.4447,675944.0
2020-06-30 12:50:00,90.98,91.07,90.85,90.91,676052.0,88.4447,88.5322,88.3183,88.3767,676052.0
2020-06-30 12:55:00,90.91,90.95,90.81,90.86,557708.0,88.3767,88.4156,88.2795,88.3281,557708.0
2020-06-30 13:00:00,90.85,90.92,90.79,90.8,526420.0,88.3183,88.3864,88.26,88.2697,526420.0
2020-06-30 13:05:00,90.81,90.83,90.53,90.61,1235900.0,88.2795,88.2989,88.0073,88.085,1235900.0
2020-06-30 13:10:00,90.61,90.66,90.54,90.59,831168.0,88.085,88.1336,88.017,88.0656,831168.0
2020-06-30 13:15:00,90.59,90.62,90.43,90.51,1269436.0,88.0656,88.0948,87.9101,87.9878,1269436.0
2020-06-30 13:20:00,90.51,90.76,90.5,90.72,1185696.0,87.9878,88.2309,87.9781,88.192,1185696.0
2020-06-30 13:25:00,90.72,90.82,90.71,90.79,753112.0,88.192,88.2892,88.1823,88.26,753112.0
2020-06-30 13:30:00,90.79,90.85,90.76,90.79,705984.0,88.26,88.3183,88.2309,88.26,705984.0
2020-06-30 13:35:00,90.8,90.82,90.62,90.71,815420.0,88.2697,88.2892,88.0948,88.1823,815420.0
2020-06-30 13:40:00,90.7,90.7,90.54,90.58,626548.0,88.1725,88.1725,88.017,88.0559,626548.0
2020-06-30 13:45:00,90.58,90.75,90.58,90.72,724064.0,88.0559,88.2211,88.0559,88.192,724064.0
2020-06-30 13:50:00,90.73,90.78,90.61,90.75,624764.0,88.2017,88.2503,88.085,88.2211,624764.0
2020-06-30 13:55:00,90.76,90.83,90.74,90.76,867552.0,88.2309,88.2989,88.2114,88.2309,867552.0
2020-06-30 14:00:00,90.76,90.76,90.54,90.63,872760.0,88.2309,88.2309,88.017,88.1045,872760.0
2020-06-30 14:05:00,90.63,90.64,90.53,90.63,710532.0,88.1045,88.1142,88.0073,88.1045,710532.0
2020-06-30 14:10:00,90.63,90.64,90.46,90.53,809012.0,88.1045,88.1142,87.9392,88.0073,809012.0
2020-06-30 14:15:00,90.52,90.58,90.46,90.51,911916.0,87.9975,88.0559,87.9392,87.9878,911916.0
2020-06-30 14:20:00,90.51,90.52,90.3,90.51,1544644.0,87.9878,87.9975,87.7837,87.9878,1544644.0
2020-06-30 14:25:00,90.51,90.69,90.51,90.65,1213968.0,87.9878,88.1628,87.9878,88.1239,1213968.0
2020-06-30 14:30:00,90.65,90.65,90.57,90.63,552960.0,88.1239,88.1239,88.0462,88.1045,552960.0
2020-06-30 14:35:00,90.63,90.67,90.59,90.61,637364.0,88.1045,88.1434,88.0656,88.085,637364.0
2020-06-30 14:40:00,90.62,90.64,90.55,90.59,589492.0,88.0948,88.1142,88.0267,88.0656,589492.0
2020-06-30 14:45:00,90.57,90.6,90.51,90.6,581056.0,88.0462,88.0753,87.9878,88.0753,581056.0
2020-06-30 14:50:00,90.6,90.8,90.58,90.79,1119804.0,88.0753,88.2697,88.0559,88.26,1119804.0
2020-06-30 14:55:00,90.78,90.9,90.72,90.88,1128908.0,88.2503,88.367,88.192,88.3475,1128908.0
2020-06-30 15:00:00,90.88,90.88,90.63,90.65,1050264.0,88.3475,88.3475,88.1045,88.1239,1050264.0
2020-06-30 15:05:00,90.65,90.75,90.6,90.6,1054028.0,88.1239,88.2211,88.0753,88.0753,1054028.0
2020-06-30 15:10:00,90.6,90.71,90.59,90.63,658104.0,88.0753,88.1823,88.0656,88.1045,658104.0
2020-06-30 15:15:00,90.63,90.76,90.56,90.68,787320.0,88.1045,88.2309,88.0364,88.1531,787320.0
2020-06-30 15:20:00,90.68,90.92,90.66,90.85,1089480.0,88.1531,88.3864,88.1336,88.3183,1089480.0
2020-06-30 15:25:00,90.86,90.97,90.85,90.9,1041352.0,88.3281,88.435,88.3183,88.367,1041352.0
2020-06-30 15:30:00,90.9,91.06,90.88,91.03,1486592.0,88.367,88.5225,88.3475,88.4933,1486592.0
2020-06-30 15:35:00,91.03,91.03,90.94,91.03,981400.0,88.4933,88.4933,88.4058,88.4933,981400.0
2020-06-30 15:40:00,91.03,91.11,91.01,91.05,1132008.0,88.4933,88.5711,88.4739,88.5128,1132008.0
2020-06-30 15:45:00,91.05,91.14,91.02,91.13,1462884.0,88.5128,88.6003,88.4836,88.5905,1462884.0
2020-06-30 15:50:00,91.13,91.5,91.1,91.42,4018252.0,88.5905,88.9502,88.5614,88.8725,4018252.0
2020-06-30 15:55:00,91.43,91.45,90.83,91.15,6606548.0,88.8822,88.9016,88.2989,88.61,6606548.0
2020-07-01 09:30:00,91.26,91.84,91.23,91.7,4717340.0,88.7169,89.2808,88.6878,89.1447,4717340.0
2020-07-01 09:35:00,91.69,91.82,91.44,91.58,2118080.0,89.1349,89.2613,88.8919,89.028,2118080.0
2020-07-01 09:40:00,91.61,91.79,91.58,91.66,1714260.0,89.0572,89.2322,89.028,89.1058,1714260.0
2020-07-01 09:45:00,91.65,91.67,91.3,91.45,1761960.0,89.0961,89.1155,88.7558,88.9016,1761960.0
2020-07-01 09:50:00,91.45,91.6,91.34,91.44,1723420.0,88.9016,89.0474,88.7947,88.8919,1723420.0
2020-07-01 09:55:00,91.46,91.5,91.15,91.49,1772956.0,88.9114,88.9502,88.61,88.9405,1772956.0
2020-07-01 10:00:00,91.5,91.69,91.38,91.48,1440064.0,88.9502,89.1349,88.8336,88.9308,1440064.0
2020-07-01 10:05:00,91.47,91.6,91.45,91.53,910260.0,88.9211,89.0474,88.9016,88.9794,910260.0
2020-07-01 10:10:00,91.53,91.58,91.38,91.42,1057608.0,88.9794,89.028,88.8336,88.8725,1057608.0
2020-07-01 10:15:00,91.42,91.58,91.42,91.46,848264.0,88.8725,89.028,88.8725,88.9114,848264.0
2020-07-01 10:20:00,91.46,91.54,91.41,91.45,639936.0,88.9114,88.9891,88.8627,88.9016,639936.0
2020-07-01 10:25:00,91.44,91.6,91.44,91.58,878432.0,88.8919,89.0474,88.8919,89.028,878432.0
2020-07-01 10:30:00,91.58,91.62,91.53,91.56,914388.0,89.028,89.0669,88.9794,89.0086,914388.0
2020-07-01 10:35:00,91.56,91.68,91.47,91.67,1190948.0,89.0086,89.1252,88.9211,89.1155,1190948.0
2020-07-01 10:40:00,91.67,91.74,91.61,91.68,1355368.0,89.1155,89.1835,89.0572,89.1252,1355368.0
2020-07-01 10:45:00,91.68,91.7,91.48,91.5,1247936.0,89.1252,89.1447,88.9308,88.9502,1247936.0
2020-07-01 10:50:00,91.49,91.63,91.41,91.61,1225784.0,88.9405,89.0766,88.8627,89.0572,1225784.0
2020-07-01 10:55:00,91.61,91.71,91.52,91.7,1076280.0,89.0572,89.1544,88.9697,89.1447,1076280.0
2020-07-01 11:00:00,91.7,91.75,91.61,91.74,1357344.0,89.1447,89.1933,89.0572,89.1835,1357344.0
2020-07-01 11:05:00,91.74,91.8,91.68,91.79,1286716.0,89.1835,89.2419,89.1252,89.2322,1286716.0
2020-07-01 11:10:00,91.8,91.8,91.54,91.72,1123884.0,89.2419,89.2419,88.9891,89.1641,1123884.0
2020-07-01 11:15:00,91.72,91.79,91.61,91.69,824388.0,89.1641,89.2322,89.0572,89.1349,824388.0
2020-07-01 11:20:00,91.69,91.75,91.62,91.69,677896.0,89.1349,89.1933,89.0669,89.1349,677896.0
2020-07-01 11:25:00,91.68,91.74,91.53,91.58,956880.0,89.1252,89.1835,88.9794,89.028,956880.0
2020-07-01 11:30:00,91.58,91.64,91.54,91.61,727096.0,89.028,89.0863,88.9891,89.0572,727096.0
2020-07-01 11:35:00,91.61,91.67,91.57,91.61,570836.0,89.0572,89.1155,89.0183,89.0572,570836.0
2020-07-01 11:40:00,91.62,91.72,91.58,91.7,615392.0,89.0669,89.1641,89.028,89.1447,615392.0
2020-07-01 11:45:00,91.7,91.71,91.63,91.64,466920.0,89.1447,89.1544,89.0766,89.0863,466920.0
2020-07-01 11:50:00,91.64,91.7,91.61,91.69,534724.0,89.0863,89.1447,89.0572,89.1349,534724.0
2020-07-01 11:55:00,91.69,91.72,91.54,91.56,800704.0,89.1349,89.1641,88.9891,89.0086,800704.0
2020-07-01 12:00:00,91.56,91.58,91.5,91.56,837820.0,89.0086,89.028,88.9502,89.0086,837820.0
2020-07-01 12:05:00,91.56,91.62,91.52,91.56,545360.0,89.0086,89.0669,88.9697,89.0086,545360.0
2020-07-01 12:10:00,91.55,91.61,91.49,91.61,706880.0,88.9988,89.0572,88.9405,89.0572,706880.0
2020-07-01 12:15:00,91.61,91.61,91.51,91.6,506824.0,89.0572,89.0572,88.96,89.0474,506824.0
2020-07-01 12:20:00,91.6,91.6,91.54,91.55,392932.0,89.0474,89.0474,88.9891,88.9988,392932.0
2020-07-01 12:25:00,91.56,91.6,91.54,91.56,360724.0,89.0086,89.0474,88.9891,89.0086,360724.0
2020-07-01 12:30:00,91.56,91.7,91.56,91.66,651624.0,89.0086,89.1447,89.0086,89.1058,651624.0
2020-07-01 12:35:00,91.67,91.82,91.63,91.82,1085288.0,89.1155,89.2613,89.0766,89.2613,1085288.0
2020-07-01 12:40:00,91.82,91.84,91.7,91.77,974264.0,89.2613,89.2808,89.1447,89.2127,974264.0
2020-07-01 12:45:00,91.77,91.8,91.47,91.61,1764880.0,89.2127,89.2419,88.9211,89.0572,1764880.0
2020-07-01 12:50:00,91.61,91.66,91.53,91.58,571828.0,89.0572,89.1058,88.9794,89.028,571828.0
2020-07-01 12:55:00,91.56,91.68,91.56,91.66,576408.0,89.0086,89.1252,89.0086,89.1058,576408.0
2020-07-01 13:00:00,91.67,91.69,91.58,91.6,330920.0,89.1155,89.1349,89.028,89.0474,330920.0
2020-07-01 13:05:00,91.61,91.65,91.44,91.44,720176.0,89.0572,89.0961,88.8919,88.8919,720176.0
2020-07-01 13:10:00,91.43,91.5,91.39,91.48,708292.0,88.8822,88.9502,88.8433,88.9308,708292.0
2020-07-01 13:15:00,91.49,91.51,91.41,91.48,455752.0,88.9405,88.96,88.8627,88.9308,455752.0
2020-07-01 13:20:00,91.48,91.54,91.42,91.52,551700.0,88.9308,88.9891,88.8725,88.9697,551700.0
2020-07-01 13:25:00,91.52,91.55,91.42,91.48,519156.0,88.9697,88.9988,88.8725,88.9308,519156.0
2020-07-01 13:30:00,91.49,91.54,91.47,91.53,417472.0,88.9405,88.9891,88.9211,88.9794,417472.0
2020-07-01 13:35:00,91.53,91.64,91.53,91.63,588916.0,88.9794,89.0863,88.9794,89.0766,588916.0
2020-07-01 13:40:00,91.63,91.63,91.51,91.53,594476.0,89.0766,89.0766,88.96,88.9794,594476.0
2020-07-01 13:45:00,91.53,91.58,91.5,91.56,367792.0,88.9794,89.028,88.9502,89.0086,367792.0
2020-07-01 13:50:00,91.55,91.62,91.5,91.58,624192.0,88.9988,89.0669,88.9502,89.028,624192.0
2020-07-01 13:55:00,91.58,91.63,91.56,91.61,313588.0,89.028,89.0766,89.0086,89.0572,313588.0
2020-07-01 14:00:00,91.61,91.67,91.55,91.64,645784.0,89.0572,89.1155,88.9988,89.0863,645784.0
2020-07-01 14:05:00,91.65,91.72,91.56,91.69,847484.0,89.0961,89.1641,89.0086,89.1349,847484.0
2020-07-01 14:10:00,91.68,91.71,91.62,91.65,453564.0,89.1252,89.1544,89.0669,89.0961,453564.0
2020-07-01 14:15:00,91.65,91.65,91.58,91.62,414032.0,89.0961,89.0961,89.028,89.0669,414032.0
2020-07-01 14:20:00,91.63,91.67,91.45,91.53,1209700.0,89.0766,89.1155,88.9016,88.9794,1209700.0
2020-07-01 14:25:00,91.53,91.56,91.34,91.41,1808024.0,88.9794,89.0086,88.7947,88.8627,1808024.0
2020-07-01 14:30:00,91.41,91.54,91.26,91.29,1325936.0,88.8627,88.9891,88.7169,88.7461,1325936.0
2020-07-01 14:35:00,91.29,91.29,91.02,91.06,1925060.0,88.7461,88.7461,88.4836,88.5225,1925060.0
2020-07-01 14:40:00,91.07,91.19,91.04,91.05,1220972.0,88.5322,88.6489,88.5031,88.5128,1220972.0
2020-07-01 14:45:00,91.05,91.16,90.98,91.04,1189176.0,88.5128,88.6197,88.4447,88.5031,1189176.0
2020-07-01 14:50:00,91.04,91.15,90.99,91.13,1168428.0,88.5031,88.61,88.4544,88.5905,1168428.0
2020-07-01 14:55:00,91.13,91.29,91.08,91.28,1205188.0,88.5905,88.7461,88.5419,88.7364,1205188.0
2020-07-01 15:00:00,91.28,91.35,91.2,91.22,1674500.0,88.7364,88.8044,88.6586,88.678,1674500.0
2020-07-01 15:05:00,91.22,91.31,91.17,91.27,1189180.0,88.678,88.7655,88.6294,88.7266,1189180.0
2020-07-01 15:10:00,91.27,91.29,91.13,91.2,1091964.0,88.7266,88.7461,88.5905,88.6586,1091964.0
2020-07-01 15:15:00,91.2,91.23,91.14,91.2,812960.0,88.6586,88.6878,88.6003,88.6586,812960.0
2020-07-01 15:20:00,91.2,91.25,91.17,91.24,1015100.0,88.6586,88.7072,88.6294,88.6975,1015100.0
2020-07-01 15:25:00,91.24,91.28,91.13,91.14,954164.0,88.6975,88.7364,88.5905,88.6003,954164.0
2020-07-01 15:30:00,91.14,91.25,91.08,91.19,1184272.0,88.6003,88.7072,88.5419,88.6489,1184272.0
2020-07-01 15:35:00,91.18,91.3,91.13,91.29,1156432.0,88.6392,88.7558,88.5905,88.7461,1156432.0
2020-07-01 15:40:00,91.3,91.35,91.25,91.31,1064568.0,88.7558,88.8044,88.7072,88.7655,1064568.0
2020-07-01 15:45:00,91.3,91.42,91.25,91.39,1494616.0,88.7558,88.8725,88.7072,88.8433,1494616.0
2020-07-01 15:50:00,91.38,91.4,91.13,91.22,1657232.0,88.8336,88.853,88.5905,88.678,1657232.0
2020-07-01 15:55:00,91.21,91.41,91.0,91.0,2700956.0,88.6683,88.8627,88.4642,88.4642,2700956.0
2020-07-02 09:30:00,91.95,92.36,91.83,92.34,5338676.0,89.3877,89.7863,89.271,89.7668,5338676.0
2020-07-02 09:35:00,92.35,92.49,92.19,92.35,3247856.0,89.7765,89.9126,89.621,89.7765,3247856.0
2020-07-02 09:40:00,92.35,92.62,92.35,92.48,3563392.0,89.7765,90.039,89.7765,89.9029,3563392.0
2020-07-02 09:45:00,92.48,92.58,92.36,92.39,2293960.0,89.9029,90.0001,89.7863,89.8154,2293960.0
2020-07-02 09:50:00,92.39,92.45,92.23,92.34,1846936.0,89.8154,89.8738,89.6599,89.7668,1846936.0
2020-07-02 09:55:00,92.35,92.5,92.31,92.5,1862952.0,89.7765,89.9224,89.7377,89.9224,1862952.0
2020-07-02 10:00:00,92.5,92.52,92.18,92.23,2116116.0,89.9224,89.9418,89.6113,89.6599,2116116.0
2020-07-02 10:05:00,92.23,92.38,92.13,92.17,1667752.0,89.6599,89.8057,89.5627,89.6016,1667752.0
2020-07-02 10:10:00,92.16,92.21,91.95,92.04,1716552.0,89.5918,89.6405,89.3877,89.4752,1716552.0
2020-07-02 10:15:00,92.05,92.2,92.04,92.09,1236768.0,89.4849,89.6307,89.4752,89.5238,1236768.0
2020-07-02 10:20:00,92.09,92.13,91.86,91.9,1445920.0,89.5238,89.5627,89.3002,89.3391,1445920.0
2020-07-02 10:25:00,91.89,91.97,91.38,91.54,3060208.0,89.3294,89.4071,88.8336,88.9891,3060208.0
2020-07-02 10:30:00,91.54,91.75,91.48,91.55,1765768.0,88.9891,89.1933,88.9308,88.9988,1765768.0
2020-07-02 10:35:00,91.55,91.75,91.51,91.69,1320492.0,88.9988,89.1933,88.96,89.1349,1320492.0
2020-07-02 10:40:00,91.69,92.01,91.67,91.98,1778552.0,89.1349,89.446,89.1155,89.4169,1778552.0
2020-07-02 10:45:00,91.98,92.02,91.83,91.92,1104972.0,89.4169,89.4557,89.271,89.3585,1104972.0
2020-07-02 10:50:00,91.93,92.0,91.64,91.73,1177560.0,89.3683,89.4363,89.0863,89.1738,1177560.0
2020-07-02 10:55:00,91.75,91.84,91.69,91.81,1157128.0,89.1933,89.2808,89.1349,89.2516,1157128.0
2020-07-02 11:00:00,91.81,91.82,91.47,91.62,1171120.0,89.2516,89.2613,88.9211,89.0669,1171120.0
2020-07-02 11:05:00,91.61,91.73,91.61,91.63,755484.0,89.0572,89.1738,89.0572,89.0766,755484.0
2020-07-02 11:10:00,91.63,91.73,91.48,91.64,758240.0,89.0766,89.1738,88.9308,89.0863,758240.0
2020-07-02 11:15:00,91.65,91.76,91.54,91.73,888900.0,89.0961,89.203,88.9891,89.1738,888900.0
2020-07-02 11:20:00,91.74,91.77,91.63,91.71,769612.0,89.1835,89.2127,89.0766,89.1544,769612.0
2020-07-02 11:25:00,91.72,91.72,91.49,91.59,777176.0,89.1641,89.1641,88.9405,89.0377,777176.0
2020-07-02 11:30:00,91.6,91.67,91.54,91.62,947024.0,89.0474,89.1155,88.9891,89.0669,947024.0
2020-07-02 11:35:00,91.61,91.65,91.54,91.55,664996.0,89.0572,89.0961,88.9891,88.9988,664996.0
2020-07-02 11:40:00,91.55,91.66,91.45,91.65,899756.0,88.9988,89.1058,88.9016,89.0961,899756.0
2020-07-02 11:45:00,91.66,91.75,91.62,91.72,553544.0,89.1058,89.1933,89.0669,89.1641,553544.0
2020-07-02 11:50:00,91.72,91.8,91.7,91.78,613776.0,89.1641,89.2419,89.1447,89.2224,613776.0
2020-07-02 11:55:00,91.79,91.89,91.75,91.85,852404.0,89.2322,89.3294,89.1933,89.2905,852404.0
2020-07-02 12:00:00,91.86,91.9,91.67,91.74,881564.0,89.3002,89.3391,89.1155,89.1835,881564.0
2020-07-02 12:05:00,91.74,91.94,91.73,91.94,677632.0,89.1835,89.378,89.1738,89.378,677632.0
2020-07-02 12:10:00,91.93,92.0,91.88,91.95,913492.0,89.3683,89.4363,89.3196,89.3877,913492.0
2020-07-02 12:15:00,91.95,92.02,91.85,91.98,770028.0,89.3877,89.4557,89.2905,89.4169,770028.0
2020-07-02 12:20:00,91.98,92.02,91.88,91.92,505240.0,89.4169,89.4557,89.3196,89.3585,505240.0
2020-07-02 12:25:00,91.92,91.96,91.86,91.95,428484.0,89.3585,89.3974,89.3002,89.3877,428484.0
2020-07-02 12:30:00,91.95,91.97,91.83,91.87,409856.0,89.3877,89.4071,89.271,89.3099,409856.0
2020-07-02 12:35:00,91.87,91.89,91.78,91.85,366592.0,89.3099,89.3294,89.2224,89.2905,366592.0
2020-07-02 12:40:00,91.86,91.95,91.83,91.92,502884.0,89.3002,89.3877,89.271,89.3585,502884.0
2020-07-02 12:45:00,91.92,91.96,91.89,91.94,448156.0,89.3585,89.3974,89.3294,89.378,448156.0
2020-07-02 12:50:00,91.94,91.95,91.78,91.8,587936.0,89.378,89.3877,89.2224,89.2419,587936.0
2020-07-02 12:55:00,91.8,91.91,91.8,91.89,567636.0,89.2419,89.3488,89.2419,89.3294,567636.0
2020-07-02 13:00:00,91.89,91.9,91.81,91.83,587048.0,89.3294,89.3391,89.2516,89.271,587048.0
2020-07-02 13:05:00,91.83,91.83,91.78,91.79,507820.0,89.271,89.271,89.2224,89.2322,507820.0
2020-07-02 13:10:00,91.79,91.83,91.72,91.72,538536.0,89.2322,89.271,89.1641,89.1641,538536.0
2020-07-02 13:15:00,91.72,91.74,91.67,91.7,530268.0,89.1641,89.1835,89.1155,89.1447,530268.0
2020-07-02 13:20:00,91.7,91.75,91.66,91.73,528452.0,89.1447,89.1933,89.1058,89.1738,528452.0
2020-07-02 13:25:00,91.73,91.73,91.61,91.64,546740.0,89.1738,89.1738,89.0572,89.0863,546740.0
2020-07-02 13:30:00,91.64,91.71,91.63,91.7,350892.0,89.0863,89.1544,89.0766,89.1447,350892.0
2020-07-02 13:35:00,91.7,91.73,91.61,91.67,465368.0,89.1447,89.1738,89.0572,89.1155,465368.0
2020-07-02 13:40:00,91.67,91.73,91.58,91.72,621364.0,89.1155,89.1738,89.028,89.1641,621364.0
2020-07-02 13:45:00,91.72,91.74,91.66,91.67,614116.0,89.1641,89.1835,89.1058,89.1155,614116.0
2020-07-02 13:50:00,91.66,91.67,91.62,91.65,438680.0,89.1058,89.1155,89.0669,89.0961,438680.0
2020-07-02 13:55:00,91.65,91.66,91.57,91.61,537792.0,89.0961,89.1058,89.0183,89.0572,537792.0
2020-07-02 14:00:00,91.61,91.69,91.55,91.58,634276.0,89.0572,89.1349,88.9988,89.028,634276.0
2020-07-02 14:05:00,91.58,91.61,91.54,91.58,333940.0,89.028,89.0572,88.9891,89.028,333940.0
2020-07-02 14:10:00,91.57,91.64,91.57,91.62,259888.0,89.0183,89.0863,89.0183,89.0669,259888.0
2020-07-02 14:15:00,91.63,91.69,91.61,91.67,399224.0,89.0766,89.1349,89.0572,89.1155,399224.0
2020-07-02 14:20:00,91.67,91.7,91.63,91.68,297620.0,89.1155,89.1447,89.0766,89.1252,297620.0
2020-07-02 14:25:00,91.68,91.74,91.64,91.74,413172.0,89.1252,89.1835,89.0863,89.1835,413172.0
2020-07-02 14:30:00,91.74,91.83,91.68,91.81,765188.0,89.1835,89.271,89.1252,89.2516,765188.0
2020-07-02 14:35:00,91.81,91.82,91.74,91.78,604204.0,89.2516,89.2613,89.1835,89.2224,604204.0
2020-07-02 14:40:00,91.79,91.8,91.71,91.72,364656.0,89.2322,89.2419,89.1544,89.1641,364656.0
2020-07-02 14:45:00,91.72,91.77,91.71,91.76,301512.0,89.1641,89.2127,89.1544,89.203,301512.0
2020-07-02 14:50:00,91.77,91.83,91.73,91.75,482252.0,89.2127,89.271,89.1738,89.1933,482252.0
2020-07-02 14:55:00,91.74,91.8,91.72,91.78,458640.0,89.1835,89.2419,89.1641,89.2224,458640.0
2020-07-02 15:00:00,91.78,91.82,91.61,91.61,846964.0,89.2224,89.2613,89.0572,89.0572,846964.0
2020-07-02 15:05:00,91.61,91.65,91.58,91.65,554136.0,89.0572,89.0961,89.028,89.0961,554136.0
2020-07-02 15:10:00,91.64,91.68,91.55,91.6,630076.0,89.0863,89.1252,88.9988,89.0474,630076.0
2020-07-02 15:15:00,91.6,91.66,91.57,91.61,651764.0,89.0474,89.1058,89.0183,89.0572,651764.0
2020-07-02 15:20:00,91.6,91.69,91.6,91.68,466508.0,89.0474,89.1349,89.0474,89.1252,466508.0
2020-07-02 15:25:00,91.68,91.69,91.6,91.64,606928.0,89.1252,89.1349,89.0474,89.0863,606928.0
2020-07-02 15:30:00,91.65,91.75,91.55,91.71,912048.0,89.0961,89.1933,88.9988,89.1544,912048.0
2020-07-02 15:35:00,91.7,91.73,91.6,91.61,745080.0,89.1447,89.1738,89.0474,89.0572,745080.0
2020-07-02 15:40:00,91.62,91.62,91.48,91.54,1196992.0,89.0669,89.0669,88.9308,88.9891,1196992.0
2020-07-02 15:45:00,91.54,91.56,91.39,91.42,1287380.0,88.9891,89.0086,88.8433,88.8725,1287380.0
2020-07-02 15:50:00,91.41,91.41,91.1,91.1,2325564.0,88.8627,88.8627,88.5614,88.5614,2325564.0
2020-07-02 15:55:00,91.11,91.25,90.91,91.03,4617024.0,88.5711,88.7072,88.3767,88.4933,4617024.0
2020-07-06 09:30:00,92.5,92.91,92.47,92.85,5970300.0,89.9224,90.3209,89.8932,90.2626,5970300.0
2020-07-06 09:35:00,92.85,92.99,92.7,92.71,2568864.0,90.2626,90.3987,90.1168,90.1265,2568864.0
2020-07-06 09:40:00,92.72,92.98,92.7,92.98,2183812.0,90.1362,90.389,90.1168,90.389,2183812.0
2020-07-06 09:45:00,92.98,93.29,92.95,93.16,3415628.0,90.389,90.6904,90.3598,90.564,3415628.0
2020-07-06 09:50:00,93.17,93.36,93.16,93.32,2238356.0,90.5737,90.7584,90.564,90.7195,2238356.0
2020-07-06 09:55:00,93.32,93.38,93.17,93.3,1750136.0,90.7195,90.7778,90.5737,90.7001,1750136.0
2020-07-06 10:00:00,93.31,93.48,93.28,93.47,1993604.0,90.7098,90.8751,90.6806,90.8653,1993604.0
2020-07-06 10:05:00,93.47,93.48,93.2,93.29,1693700.0,90.8653,90.8751,90.6029,90.6904,1693700.0
2020-07-06 10:10:00,93.28,93.37,92.98,93.06,1644200.0,90.6806,90.7681,90.389,90.4668,1644200.0
2020-07-06 10:15:00,93.06,93.26,92.98,93.2,1451340.0,90.4668,90.6612,90.389,90.6029,1451340.0
2020-07-06 10:20:00,93.2,93.28,93.14,93.2,864260.0,90.6029,90.6806,90.5445,90.6029,864260.0
2020-07-06 10:25:00,93.2,93.3,93.06,93.29,1402628.0,90.6029,90.7001,90.4668,90.6904,1402628.0
2020-07-06 10:30:00,93.29,93.46,93.25,93.36,1295836.0,90.6904,90.8556,90.6515,90.7584,1295836.0
2020-07-06 10:35:00,93.37,93.45,93.32,93.42,851284.0,90.7681,90.8459,90.7195,90.8167,851284.0
2020-07-06 10:40:00,93.42,93.48,93.33,93.47,1241820.0,90.8167,90.8751,90.7292,90.8653,1241820.0
2020-07-06 10:45:00,93.48,93.62,93.44,93.6,1619920.0,90.8751,91.0112,90.8362,90.9917,1619920.0
2020-07-06 10:50:00,93.59,93.67,93.54,93.64,1196396.0,90.982,91.0598,90.9334,91.0306,1196396.0
2020-07-06 10:55:00,93.64,93.75,93.61,93.75,1412932.0,91.0306,91.1375,91.0014,91.1375,1412932.0
2020-07-06 11:00:00,93.75,93.78,93.65,93.75,1804320.0,91.1375,91.1667,91.0403,91.1375,1804320.0
2020-07-06 11:05:00,93.75,93.82,93.71,93.76,1097560.0,91.1375,91.2056,91.0987,91.1473,1097560.0
2020-07-06 11:10:00,93.76,93.89,93.71,93.82,1430488.0,91.1473,91.2736,91.0987,91.2056,1430488.0
2020-07-06 11:15:00,93.81,93.84,93.74,93.82,958088.0,91.1959,91.225,91.1278,91.2056,958088.0
2020-07-06 11:20:00,93.82,93.84,93.7,93.77,1064200.0,91.2056,91.225,91.0889,91.157,1064200.0
2020-07-06 11:25:00,93.78,93.81,93.74,93.81,693772.0,91.1667,91.1959,91.1278,91.1959,693772.0
2020-07-06 11:30:00,93.81,93.82,93.61,93.68,1171408.0,91.1959,91.2056,91.0014,91.0695,1171408.0
2020-07-06 11:35:00,93.67,93.82,93.67,93.8,776880.0,91.0598,91.2056,91.0598,91.1861,776880.0
2020-07-06 11:40:00,93.81,93.95,93.81,93.89,1171748.0,91.1959,91.332,91.1959,91.2736,1171748.0
2020-07-06 11:45:00,93.89,93.92,93.82,93.85,558080.0,91.2736,91.3028,91.2056,91.2348,558080.0
2020-07-06 11:50:00,93.85,93.88,93.64,93.67,891348.0,91.2348,91.2639,91.0306,91.0598,891348.0
2020-07-06 11:55:00,93.67,93.73,93.56,93.6,1035352.0,91.0598,91.1181,90.9528,90.9917,1035352.0
2020-07-06 12:00:00,93.6,93.66,93.56,93.56,620804.0,90.9917,91.05,90.9528,90.9528,620804.0
2020-07-06 12:05:00,93.56,93.57,93.4,93.53,1048736.0,90.9528,90.9626,90.7973,90.9237,1048736.0
2020-07-06 12:10:00,93.52,93.62,93.5,93.51,768856.0,90.9139,91.0112,90.8945,90.9042,768856.0
2020-07-06 12:15:00,93.5,93.58,93.47,93.52,653576.0,90.8945,90.9723,90.8653,90.9139,653576.0
2020-07-06 12:20:00,93.52,93.55,93.4,93.43,761356.0,90.9139,90.9431,90.7973,90.8265,761356.0
2020-07-06 12:25:00,93.43,93.47,93.33,93.4,907328.0,90.8265,90.8653,90.7292,90.7973,907328.0
2020-07-06 12:30:00,93.4,93.46,93.33,93.44,708288.0,90.7973,90.8556,90.7292,90.8362,708288.0
2020-07-06 12:35:00,93.43,93.56,93.42,93.54,685848.0,90.8265,90.9528,90.8167,90.9334,685848.0
2020-07-06 12:40:00,93.53,93.68,93.53,93.67,755400.0,90.9237,91.0695,90.9237,91.0598,755400.0
2020-07-06 12:45:00,93.68,93.7,93.61,93.64,567152.0,91.0695,91.0889,91.0014,91.0306,567152.0
2020-07-06 12:50:00,93.64,93.64,93.54,93.56,376560.0,91.0306,91.0306,90.9334,90.9528,376560.0
2020-07-06 12:55:00,93.57,93.62,93.5,93.53,404328.0,90.9626,91.0112,90.8945,90.9237,404328.0
2020-07-06 13:00:00,93.54,93.55,93.47,93.54,483416.0,90.9334,90.9431,90.8653,90.9334,483416.0
2020-07-06 13:05:00,93.53,93.54,93.47,93.47,469872.0,90.9237,90.9334,90.8653,90.8653,469872.0
2020-07-06 13:10:00,93.47,93.51,93.44,93.46,494400.0,90.8653,90.9042,90.8362,90.8556,494400.0
2020-07-06 13:15:00,93.45,93.46,93.33,93.35,691016.0,90.8459,90.8556,90.7292,90.7487,691016.0
2020-07-06 13:20:00,93.34,93.41,93.31,93.39,680184.0,90.739,90.807,90.7098,90.7876,680184.0
2020-07-06 13:25:00,93.39,93.5,93.39,93.45,553044.0,90.7876,90.8945,90.7876,90.8459,553044.0
2020-07-06 13:30:00,93.46,93.51,93.42,93.45,453124.0,90.8556,90.9042,90.8167,90.8459,453124.0
2020-07-06 13:35:00,93.45,93.45,93.36,93.41,435144.0,90.8459,90.8459,90.7584,90.807,435144.0
2020-07-06 13:40:00,93.42,93.54,93.41,93.5,571944.0,90.8167,90.9334,90.807,90.8945,571944.0
2020-07-06 13:45:00,93.51,93.55,93.44,93.44,365628.0,90.9042,90.9431,90.8362,90.8362,365628.0
2020-07-06 13:50:00,93.44,93.47,93.33,93.44,754712.0,90.8362,90.8653,90.7292,90.8362,754712.0
2020-07-06 13:55:00,93.44,93.44,93.34,93.36,430564.0,90.8362,90.8362,90.739,90.7584,430564.0
2020-07-06 14:00:00,93.37,93.38,93.23,93.26,943324.0,90.7681,90.7778,90.632,90.6612,943324.0
2020-07-06 14:05:00,93.26,93.29,93.1,93.17,681096.0,90.6612,90.6904,90.5057,90.5737,681096.0
2020-07-06 14:10:00,93.17,93.18,93.02,93.04,597816.0,90.5737,90.5834,90.4279,90.4473,597816.0
2020-07-06 14:15:00,93.04,93.12,92.99,93.08,630748.0,90.4473,90.5251,90.3987,90.4862,630748.0
2020-07-06 14:20:00,93.09,93.15,92.99,93.14,713984.0,90.4959,90.5543,90.3987,90.5445,713984.0
2020-07-06 14:25:00,93.14,93.2,93.12,93.19,669868.0,90.5445,90.6029,90.5251,90.5931,669868.0
2020-07-06 14:30:00,93.19,93.29,93.17,93.25,750360.0,90.5931,90.6904,90.5737,90.6515,750360.0
2020-07-06 14:35:00,93.25,93.27,93.2,93.23,419132.0,90.6515,90.6709,90.6029,90.632,419132.0
2020-07-06 14:40:00,93.23,93.33,93.23,93.31,683332.0,90.632,90.7292,90.632,90.7098,683332.0
2020-07-06 14:45:00,93.3,93.38,93.21,93.21,658180.0,90.7001,90.7778,90.6126,90.6126,658180.0
2020-07-06 14:50:00,93.21,93.3,93.11,93.3,771336.0,90.6126,90.7001,90.5154,90.7001,771336.0
2020-07-06 14:55:00,93.29,93.32,93.2,93.27,487304.0,90.6904,90.7195,90.6029,90.6709,487304.0
2020-07-06 15:00:00,93.26,93.3,93.06,93.13,724536.0,90.6612,90.7001,90.4668,90.5348,724536.0
2020-07-06 15:05:00,93.13,93.16,93.0,93.07,866076.0,90.5348,90.564,90.4084,90.4765,866076.0
2020-07-06 15:10:00,93.06,93.24,93.01,93.2,751048.0,90.4668,90.6417,90.4182,90.6029,751048.0
2020-07-06 15:15:00,93.2,93.22,93.13,93.2,493976.0,90.6029,90.6223,90.5348,90.6029,493976.0
2020-07-06 15:20:00,93.19,93.31,93.15,93.23,671392.0,90.5931,90.7098,90.5543,90.632,671392.0
2020-07-06 15:25:00,93.23,93.35,93.21,93.33,612136.0,90.632,90.7487,90.6126,90.7292,612136.0
2020-07-06 15:30:00,93.32,93.55,93.32,93.54,1497952.0,90.7195,90.9431,90.7195,90.9334,1497952.0
2020-07-06 15:35:00,93.54,93.6,93.42,93.47,985468.0,90.9334,90.9917,90.8167,90.8653,985468.0
2020-07-06 15:40:00,93.47,93.54,93.43,93.48,878588.0,90.8653,90.9334,90.8265,90.8751,878588.0
2020-07-06 15:45:00,93.47,93.6,93.42,93.56,1198300.0,90.8653,90.9917,90.8167,90.9528,1198300.0
2020-07-06 15:50:00,93.56,93.6,93.48,93.51,1609188.0,90.9528,90.9917,90.8751,90.9042,1609188.0
2020-07-06 15:55:00,93.5,93.57,93.42,93.47,2757004.0,90.8945,90.9626,90.8167,90.8653,2757004.0
2020-07-07 09:30:00,93.87,94.23,93.59,94.19,4593712.0,91.2542,91.6042,90.982,91.5653,4593712.0
2020-07-07 09:35:00,94.19,94.2,93.5,93.53,2177912.0,91.5653,91.575,90.8945,90.9237,2177912.0
2020-07-07 09:40:00,93.54,94.0,93.52,93.98,2220188.0,90.9334,91.3806,90.9139,91.3611,2220188.0
2020-07-07 09:45:00,93.98,94.11,93.85,94.07,1631060.0,91.3611,91.4875,91.2348,91.4486,1631060.0
2020-07-07 09:50:00,94.07,94.1,93.88,93.93,1405088.0,91.4486,91.4778,91.2639,91.3125,1405088.0
2020-07-07 09:55:00,93.94,94.14,93.86,93.98,1220776.0,91.3222,91.5167,91.2445,91.3611,1220776.0
2020-07-07 10:00:00,93.96,94.13,93.81,94.11,1386728.0,91.3417,91.5069,91.1959,91.4875,1386728.0
2020-07-07 10:05:00,94.11,94.21,93.99,94.2,1516244.0,91.4875,91.5847,91.3708,91.575,1516244.0
2020-07-07 10:10:00,94.19,94.54,94.15,94.53,2198032.0,91.5653,91.9055,91.5264,91.8958,2198032.0
2020-07-07 10:15:00,94.54,94.61,94.38,94.58,1770328.0,91.9055,91.9736,91.75,91.9444,1770328.0
2020-07-07 10:20:00,94.57,94.57,94.43,94.51,1258428.0,91.9347,91.9347,91.7986,91.8764,1258428.0
2020-07-07 10:25:00,94.5,94.66,94.49,94.62,1459868.0,91.8666,92.0222,91.8569,91.9833,1459868.0
2020-07-07 10:30:00,94.63,94.63,94.29,94.29,1311712.0,91.993,91.993,91.6625,91.6625,1311712.0
2020-07-07 10:35:00,94.29,94.46,94.24,94.25,1429656.0,91.6625,91.8278,91.6139,91.6236,1429656.0
2020-07-07 10:40:00,94.25,94.38,94.23,94.33,1063740.0,91.6236,91.75,91.6042,91.7014,1063740.0
2020-07-07 10:45:00,94.32,94.35,94.17,94.29,1157708.0,91.6917,91.7208,91.5458,91.6625,1157708.0
2020-07-07 10:50:00,94.29,94.52,94.29,94.51,1142148.0,91.6625,91.8861,91.6625,91.8764,1142148.0
2020-07-07 10:55:00,94.51,94.56,94.47,94.52,829688.0,91.8764,91.925,91.8375,91.8861,829688.0
2020-07-07 11:00:00,94.52,94.55,94.4,94.46,724716.0,91.8861,91.9152,91.7694,91.8278,724716.0
2020-07-07 11:05:00,94.46,94.58,94.45,94.57,672612.0,91.8278,91.9444,91.818,91.9347,672612.0
2020-07-07 11:10:00,94.56,94.63,94.54,94.55,715200.0,91.925,91.993,91.9055,91.9152,715200.0
2020-07-07 11:15:00,94.55,94.57,94.4,94.49,648028.0,91.9152,91.9347,91.7694,91.8569,648028.0
2020-07-07 11:20:00,94.5,94.63,94.49,94.59,819768.0,91.8666,91.993,91.8569,91.9541,819768.0
2020-07-07 11:25:00,94.59,94.61,94.49,94.52,596176.0,91.9541,91.9736,91.8569,91.8861,596176.0
2020-07-07 11:30:00,94.52,94.55,94.33,94.35,749952.0,91.8861,91.9152,91.7014,91.7208,749952.0
2020-07-07 11:35:00,94.35,94.44,94.31,94.39,733124.0,91.7208,91.8083,91.6819,91.7597,733124.0
2020-07-07 11:40:00,94.39,94.55,94.38,94.54,686040.0,91.7597,91.9152,91.75,91.9055,686040.0
2020-07-07 11:45:00,94.53,94.61,94.25,94.58,717608.0,91.8958,91.9736,91.6236,91.9444,717608.0
2020-07-07 11:50:00,94.58,94.61,94.49,94.53,638120.0,91.9444,91.9736,91.8569,91.8958,638120.0
2020-07-07 11:55:00,94.53,94.54,94.37,94.41,616372.0,91.8958,91.9055,91.7403,91.7791,616372.0
2020-07-07 12:00:00,94.42,94.47,94.16,94.19,1102160.0,91.7889,91.8375,91.5361,91.5653,1102160.0
2020-07-07 12:05:00,94.2,94.25,94.13,94.13,794732.0,91.575,91.6236,91.5069,91.5069,794732.0
2020-07-07 12:10:00,94.13,94.16,93.9,93.91,1108512.0,91.5069,91.5361,91.2834,91.2931,1108512.0
2020-07-07 12:15:00,93.9,94.11,93.86,94.09,1214984.0,91.2834,91.4875,91.2445,91.4681,1214984.0
2020-07-07 12:20:00,94.09,94.16,94.04,94.08,720228.0,91.4681,91.5361,91.4195,91.4583,720228.0
2020-07-07 12:25:00,94.09,94.24,93.99,94.22,809012.0,91.4681,91.6139,91.3708,91.5944,809012.0
2020-07-07 12:30:00,94.22,94.27,94.14,94.23,663716.0,91.5944,91.643,91.5167,91.6042,663716.0
2020-07-07 12:35:00,94.24,94.26,94.14,94.14,463776.0,91.6139,91.6333,91.5167,91.5167,463776.0
2020-07-07 12:40:00,94.15,94.16,93.89,93.97,899164.0,91.5264,91.5361,91.2736,91.3514,899164.0
2020-07-07 12:45:00,93.96,94.11,93.95,94.08,710336.0,91.3417,91.4875,91.332,91.4583,710336.0
2020-07-07 12:50:00,94.08,94.1,94.03,94.04,305132.0,91.4583,91.4778,91.4097,91.4195,305132.0
2020-07-07 12:55:00,94.05,94.16,94.0,94.15,541588.0,91.4292,91.5361,91.3806,91.5264,541588.0
2020-07-07 13:00:00,94.14,94.22,94.14,94.14,510040.0,91.5167,91.5944,91.5167,91.5167,510040.0
2020-07-07 13:05:00,94.14,94.16,93.89,93.91,758032.0,91.5167,91.5361,91.2736,91.2931,758032.0
2020-07-07 13:10:00,93.9,93.94,93.8,93.92,742248.0,91.2834,91.3222,91.1861,91.3028,742248.0
2020-07-07 13:15:00,93.91,94.03,93.9,93.99,685920.0,91.2931,91.4097,91.2834,91.3708,685920.0
2020-07-07 13:20:00,93.99,94.05,93.95,94.02,420480.0,91.3708,91.4292,91.332,91.4,420480.0
2020-07-07 13:25:00,94.02,94.07,93.88,94.04,582748.0,91.4,91.4486,91.2639,91.4195,582748.0
2020-07-07 13:30:00,94.04,94.1,93.94,94.07,460304.0,91.4195,91.4778,91.3222,91.4486,460304.0
2020-07-07 13:35:00,94.07,94.1,94.04,94.05,286324.0,91.4486,91.4778,91.4195,91.4292,286324.0
2020-07-07 13:40:00,94.06,94.19,94.0,94.18,589712.0,91.4389,91.5653,91.3806,91.5556,589712.0
2020-07-07 13:45:00,94.17,94.17,94.12,94.14,287376.0,91.5458,91.5458,91.4972,91.5167,287376.0
2020-07-07 13:50:00,94.15,94.19,93.94,93.97,590764.0,91.5264,91.5653,91.3222,91.3514,590764.0
2020-07-07 13:55:00,93.96,94.01,93.88,93.96,771588.0,91.3417,91.3903,91.2639,91.3417,771588.0
2020-07-07 14:00:00,93.96,93.98,93.85,93.88,595564.0,91.3417,91.3611,91.2348,91.2639,595564.0
2020-07-07 14:05:00,93.88,94.0,93.88,93.91,696992.0,91.2639,91.3806,91.2639,91.2931,696992.0
2020-07-07 14:10:00,93.91,93.98,93.86,93.94,652004.0,91.2931,91.3611,91.2445,91.3222,652004.0
2020-07-07 14:15:00,93.94,93.98,93.89,93.91,532964.0,91.3222,91.3611,91.2736,91.2931,532964.0
2020-07-07 14:20:00,93.92,93.95,93.82,93.84,742500.0,91.3028,91.332,91.2056,91.225,742500.0
2020-07-07 14:25:00,93.83,93.92,93.77,93.86,786908.0,91.2153,91.3028,91.157,91.2445,786908.0
2020-07-07 14:30:00,93.86,93.87,93.72,93.81,941648.0,91.2445,91.2542,91.1084,91.1959,941648.0
2020-07-07 14:35:00,93.81,93.83,93.73,93.75,492992.0,91.1959,91.2153,91.1181,91.1375,492992.0
2020-07-07 14:40:00,93.75,93.84,93.72,93.84,818104.0,91.1375,91.225,91.1084,91.225,818104.0
2020-07-07 14:45:00,93.83,93.88,93.75,93.78,586200.0,91.2153,91.2639,91.1375,91.1667,586200.0
2020-07-07 14:50:00,93.77,93.86,93.73,93.75,688204.0,91.157,91.2445,91.1181,91.1375,688204.0
2020-07-07 14:55:00,93.74,93.89,93.71,93.87,744492.0,91.1278,91.2736,91.0987,91.2542,744492.0
2020-07-07 15:00:00,93.86,93.87,93.62,93.65,865148.0,91.2445,91.2542,91.0112,91.0403,865148.0
2020-07-07 15:05:00,93.65,93.82,93.61,93.64,925940.0,91.0403,91.2056,91.0014,91.0306,925940.0
2020-07-07 15:10:00,93.64,93.7,93.6,93.66,757444.0,91.0306,91.0889,90.9917,91.05,757444.0
2020-07-07 15:15:00,93.66,93.81,93.61,93.76,907292.0,91.05,91.1959,91.0014,91.1473,907292.0
2020-07-07 15:20:00,93.77,93.85,93.67,93.84,943736.0,91.157,91.2348,91.0598,91.225,943736.0
2020-07-07 15:25:00,93.83,93.86,93.71,93.74,611976.0,91.2153,91.2445,91.0987,91.1278,611976.0
2020-07-07 15:30:00,93.75,93.92,93.72,93.92,893356.0,91.1375,91.3028,91.1084,91.3028,893356.0
2020-07-07 15:35:00,93.92,93.94,93.85,93.9,783808.0,91.3028,91.3222,91.2348,91.2834,783808.0
2020-07-07 15:40:00,93.89,93.94,93.75,93.79,1103956.0,91.2736,91.3222,91.1375,91.1764,1103956.0
2020-07-07 15:45:00,93.79,93.8,93.64,93.72,1007116.0,91.1764,91.1861,91.0306,91.1084,1007116.0
2020-07-07 15:50:00,93.69,93.69,93.32,93.32,2485888.0,91.0792,91.0792,90.7195,90.7195,2485888.0
2020-07-07 15:55:00,93.32,93.42,93.06,93.17,4117384.0,90.7195,90.8167,90.4668,90.5737,4117384.0
2020-07-08 09:30:00,94.19,94.59,94.09,94.59,4695368.0,91.5653,91.9541,91.4681,91.9541,4695368.0
2020-07-08 09:35:00,94.58,94.61,94.38,94.57,2180684.0,91.9444,91.9736,91.75,91.9347,2180684.0
2020-07-08 09:40:00,94.58,94.78,94.51,94.66,3092332.0,91.9444,92.1388,91.8764,92.0222,3092332.0
2020-07-08 09:45:00,94.67,94.99,94.65,94.94,2875336.0,92.0319,92.343,92.0125,92.2944,2875336.0
2020-07-08 09:50:00,94.93,95.19,94.81,95.14,3166908.0,92.2847,92.5374,92.168,92.4888,3166908.0
2020-07-08 09:55:00,95.14,95.22,94.96,95.03,2184760.0,92.4888,92.5666,92.3138,92.3819,2184760.0
2020-07-08 10:00:00,95.04,95.11,94.92,94.97,1482848.0,92.3916,92.4596,92.2749,92.3235,1482848.0
2020-07-08 10:05:00,94.97,95.04,94.84,94.85,1165968.0,92.3235,92.3916,92.1972,92.2069,1165968.0
2020-07-08 10:10:00,94.86,95.0,94.77,94.89,1504308.0,92.2166,92.3527,92.1291,92.2458,1504308.0
2020-07-08 10:15:00,94.89,95.01,94.79,94.99,1196872.0,92.2458,92.3624,92.1486,92.343,1196872.0
2020-07-08 10:20:00,94.99,95.0,94.87,94.91,507832.0,92.343,92.3527,92.2263,92.2652,507832.0
2020-07-08 10:25:00,94.91,94.96,94.52,94.57,1551960.0,92.2652,92.3138,91.8861,91.9347,1551960.0
2020-07-08 10:30:00,94.56,94.75,94.54,94.67,1201096.0,91.925,92.1097,91.9055,92.0319,1201096.0
2020-07-08 10:35:00,94.67,94.86,94.6,94.86,1133452.0,92.0319,92.2166,91.9639,92.2166,1133452.0
2020-07-08 10:40:00,94.86,94.94,94.76,94.87,1056564.0,92.2166,92.2944,92.1194,92.2263,1056564.0
2020-07-08 10:45:00,94.87,94.98,94.77,94.97,889976.0,92.2263,92.3333,92.1291,92.3235,889976.0
2020-07-08 10:50:00,94.97,95.1,94.94,95.1,1158220.0,92.3235,92.4499,92.2944,92.4499,1158220.0
2020-07-08 10:55:00,95.1,95.16,95.05,95.1,1094960.0,92.4499,92.5082,92.4013,92.4499,1094960.0
2020-07-08 11:00:00,95.11,95.14,94.63,94.76,1711192.0,92.4596,92.4888,91.993,92.1194,1711192.0
2020-07-08 11:05:00,94.77,94.86,94.58,94.7,1343692.0,92.1291,92.2166,91.9444,92.0611,1343692.0
2020-07-08 11:10:00,94.69,94.92,94.66,94.91,983752.0,92.0513,92.2749,92.0222,92.2652,983752.0
2020-07-08 11:15:00,94.92,94.93,94.47,94.48,1710836.0,92.2749,92.2847,91.8375,91.8472,1710836.0
2020-07-08 11:20:00,94.49,94.55,94.17,94.41,1831180.0,91.8569,91.9152,91.5458,91.7791,1831180.0
2020-07-08 11:25:00,94.41,94.64,94.31,94.6,1814036.0,91.7791,92.0027,91.6819,91.9639,1814036.0
2020-07-08 11:30:00,94.61,94.67,94.58,94.61,1219048.0,91.9736,92.0319,91.9444,91.9736,1219048.0
2020-07-08 11:35:00,94.61,94.66,94.54,94.66,903688.0,91.9736,92.0222,91.9055,92.0222,903688.0
2020-07-08 11:40:00,94.66,94.74,94.6,94.73,570080.0,92.0222,92.0999,91.9639,92.0902,570080.0
2020-07-08 11:45:00,94.73,94.82,94.68,94.81,907220.0,92.0902,92.1777,92.0416,92.168,907220.0
2020-07-08 11:50:00,94.81,94.93,94.73,94.91,862884.0,92.168,92.2847,92.0902,92.2652,862884.0
2020-07-08 11:55:00,94.92,94.97,94.82,94.94,650872.0,92.2749,92.3235,92.1777,92.2944,650872.0
2020-07-08 12:00:00,94.95,95.01,94.83,94.95,923048.0,92.3041,92.3624,92.1874,92.3041,923048.0
2020-07-08 12:05:00,94.96,95.09,94.94,94.99,1012700.0,92.3138,92.4402,92.2944,92.343,1012700.0
2020-07-08 12:10:00,95.0,95.05,94.89,94.91,609392.0,92.3527,92.4013,92.2458,92.2652,609392.0
2020-07-08 12:15:00,94.91,95.03,94.83,95.01,817952.0,92.2652,92.3819,92.1874,92.3624,817952.0
2020-07-08 12:20:00,95.02,95.09,94.97,95.03,468324.0,92.3721,92.4402,92.3235,92.3819,468324.0
2020-07-08 12:25:00,95.03,95.09,94.92,94.93,538612.0,92.3819,92.4402,92.2749,92.2847,538612.0
2020-07-08 12:30:00,94.93,95.02,94.89,94.99,511868.0,92.2847,92.3721,92.2458,92.343,511868.0
2020-07-08 12:35:00,94.99,94.99,94.87,94.92,404356.0,92.343,92.343,92.2263,92.2749,404356.0
2020-07-08 12:40:00,94.92,94.95,94.67,94.75,843688.0,92.2749,92.3041,92.0319,92.1097,843688.0
2020-07-08 12:45:00,94.77,94.87,94.77,94.84,555804.0,92.1291,92.2263,92.1291,92.1972,555804.0
2020-07-08 12:50:00,94.84,94.89,94.78,94.88,421456.0,92.1972,92.2458,92.1388,92.236,421456.0
2020-07-08 12:55:00,94.89,95.08,94.89,95.07,865160.0,92.2458,92.4305,92.2458,92.4208,865160.0
2020-07-08 13:00:00,95.08,95.09,94.99,95.01,517884.0,92.4305,92.4402,92.343,92.3624,517884.0
2020-07-08 13:05:00,95.0,95.06,94.95,95.03,551548.0,92.3527,92.411,92.3041,92.3819,551548.0
2020-07-08 13:10:00,95.03,95.04,94.95,94.99,506968.0,92.3819,92.3916,92.3041,92.343,506968.0
2020-07-08 13:15:00,94.99,95.0,94.92,94.92,467892.0,92.343,92.3527,92.2749,92.2749,467892.0
2020-07-08 13:20:00,94.92,94.97,94.81,94.81,520440.0,92.2749,92.3235,92.168,92.168,520440.0
2020-07-08 13:25:00,94.81,94.83,94.64,94.79,883440.0,92.168,92.1874,92.0027,92.1486,883440.0
2020-07-08 13:30:00,94.78,94.85,94.76,94.84,431592.0,92.1388,92.2069,92.1194,92.1972,431592.0
2020-07-08 13:35:00,94.83,94.86,94.82,94.83,324540.0,92.1874,92.2166,92.1777,92.1874,324540.0
2020-07-08 13:40:00,94.83,94.84,94.75,94.77,388952.0,92.1874,92.1972,92.1097,92.1291,388952.0
2020-07-08 13:45:00,94.78,94.83,94.71,94.78,562100.0,92.1388,92.1874,92.0708,92.1388,562100.0
2020-07-08 13:50:00,94.79,94.8,94.54,94.54,550168.0,92.1486,92.1583,91.9055,91.9055,550168.0
2020-07-08 13:55:00,94.54,94.7,94.48,94.66,982408.0,91.9055,92.0611,91.8472,92.0222,982408.0
2020-07-08 14:00:00,94.67,94.8,94.53,94.55,754308.0,92.0319,92.1583,91.8958,91.9152,754308.0
2020-07-08 14:05:00,94.57,94.65,94.53,94.58,578032.0,91.9347,92.0125,91.8958,91.9444,578032.0
2020-07-08 14:10:00,94.58,94.8,94.53,94.78,615980.0,91.9444,92.1583,91.8958,92.1388,615980.0
2020-07-08 14:15:00,94.79,94.86,94.74,94.86,620808.0,92.1486,92.2166,92.0999,92.2166,620808.0
2020-07-08 14:20:00,94.86,94.96,94.79,94.94,785896.0,92.2166,92.3138,92.1486,92.2944,785896.0
2020-07-08 14:25:00,94.94,94.95,94.89,94.92,389460.0,92.2944,92.3041,92.2458,92.2749,389460.0
2020-07-08 14:30:00,94.93,94.94,94.83,94.84,609116.0,92.2847,92.2944,92.1874,92.1972,609116.0
2020-07-08 14:35:00,94.84,94.93,94.78,94.93,525228.0,92.1972,92.2847,92.1388,92.2847,525228.0
2020-07-08 14:40:00,94.92,94.94,94.72,94.77,618728.0,92.2749,92.2944,92.0805,92.1291,618728.0
2020-07-08 14:45:00,94.77,94.86,94.76,94.84,526476.0,92.1291,92.2166,92.1194,92.1972,526476.0
2020-07-08 14:50:00,94.85,94.91,94.75,94.78,459776.0,92.2069,92.2652,92.1097,92.1388,459776.0
2020-07-08 14:55:00,94.78,95.03,94.78,95.01,1052968.0,92.1388,92.3819,92.1388,92.3624,1052968.0
2020-07-08 15:00:00,95.01,95.05,94.9,94.94,738128.0,92.3624,92.4013,92.2555,92.2944,738128.0
2020-07-08 15:05:00,94.94,95.05,94.88,95.03,626016.0,92.2944,92.4013,92.236,92.3819,626016.0
2020-07-08 15:10:00,95.03,95.1,95.01,95.08,834356.0,92.3819,92.4499,92.3624,92.4305,834356.0
2020-07-08 15:15:00,95.08,95.11,94.97,95.1,763024.0,92.4305,92.4596,92.3235,92.4499,763024.0
2020-07-08 15:20:00,95.1,95.13,95.01,95.1,800072.0,92.4499,92.4791,92.3624,92.4499,800072.0
2020-07-08 15:25:00,95.1,95.14,95.03,95.08,795516.0,92.4499,92.4888,92.3819,92.4305,795516.0
2020-07-08 15:30:00,95.08,95.19,95.04,95.14,916564.0,92.4305,92.5374,92.3916,92.4888,916564.0
2020-07-08 15:35:00,95.14,95.17,94.88,94.94,1296412.0,92.4888,92.518,92.236,92.2944,1296412.0
2020-07-08 15:40:00,94.94,95.06,94.93,95.05,877920.0,92.2944,92.411,92.2847,92.4013,877920.0
2020-07-08 15:45:00,95.05,95.12,94.98,95.1,874672.0,92.4013,92.4694,92.3333,92.4499,874672.0
2020-07-08 15:50:00,95.07,95.21,94.95,95.2,1801560.0,92.4208,92.5569,92.3041,92.5471,1801560.0
2020-07-08 15:55:00,95.21,95.38,95.16,95.36,3379348.0,92.5569,92.7221,92.5082,92.7027,3379348.0
2020-07-09 09:30:00,96.26,96.32,95.79,95.98,5452264.0,93.5776,93.6359,93.1207,93.3054,5452264.0
2020-07-09 09:35:00,95.98,96.04,95.67,95.86,2690152.0,93.3054,93.3637,93.004,93.1887,2690152.0
2020-07-09 09:40:00,95.86,96.13,95.6,95.64,1973820.0,93.1887,93.4512,92.936,92.9749,1973820.0
2020-07-09 09:45:00,95.63,95.82,95.58,95.67,1719952.0,92.9651,93.1499,92.9165,93.004,1719952.0
2020-07-09 09:50:00,95.67,96.01,95.67,96.0,2053336.0,93.004,93.3346,93.004,93.3248,2053336.0
2020-07-09 09:55:00,96.0,96.09,95.94,96.06,1373100.0,93.3248,93.4123,93.2665,93.3832,1373100.0
2020-07-09 10:00:00,96.06,96.1,95.9,96.06,1104176.0,93.3832,93.4221,93.2276,93.3832,1104176.0
2020-07-09 10:05:00,96.06,96.18,96.03,96.17,1341500.0,93.3832,93.4998,93.354,93.4901,1341500.0
2020-07-09 10:10:00,96.17,96.2,95.91,96.08,1474824.0,93.4901,93.5193,93.2373,93.4026,1474824.0
2020-07-09 10:15:00,96.08,96.08,95.71,95.91,1614500.0,93.4026,93.4026,93.0429,93.2373,1614500.0
2020-07-09 10:20:00,95.9,96.1,95.75,96.01,1215392.0,93.2276,93.4221,93.0818,93.3346,1215392.0
2020-07-09 10:25:00,95.99,96.12,95.99,96.07,818916.0,93.3151,93.4415,93.3151,93.3929,818916.0
2020-07-09 10:30:00,96.08,96.13,96.01,96.09,706792.0,93.4026,93.4512,93.3346,93.4123,706792.0
2020-07-09 10:35:00,96.09,96.14,95.77,95.79,1227064.0,93.4123,93.4609,93.1012,93.1207,1227064.0
2020-07-09 10:40:00,95.79,95.83,95.36,95.39,2199836.0,93.1207,93.1596,92.7027,92.7318,2199836.0
2020-07-09 10:45:00,95.4,95.61,95.32,95.32,1878192.0,92.7416,92.9457,92.6638,92.6638,1878192.0
2020-07-09 10:50:00,95.33,95.48,95.21,95.37,1510768.0,92.6735,92.8193,92.5569,92.7124,1510768.0
2020-07-09 10:55:00,95.36,95.38,94.91,94.92,2103952.0,92.7027,92.7221,92.2652,92.2749,2103952.0
2020-07-09 11:00:00,94.92,95.26,94.67,94.8,2037100.0,92.2749,92.6055,92.0319,92.1583,2037100.0
2020-07-09 11:05:00,94.79,95.15,94.69,95.13,1699600.0,92.1486,92.4985,92.0513,92.4791,1699600.0
2020-07-09 11:10:00,95.12,95.31,95.08,95.26,1626804.0,92.4694,92.6541,92.4305,92.6055,1626804.0
2020-07-09 11:15:00,95.27,95.28,94.79,94.85,1151376.0,92.6152,92.6249,92.1486,92.2069,1151376.0
2020-07-09 11:20:00,94.85,95.13,94.83,95.11,1042136.0,92.2069,92.4791,92.1874,92.4596,1042136.0
2020-07-09 11:25:00,95.11,95.21,94.77,95.11,1367128.0,92.4596,92.5569,92.1291,92.4596,1367128.0
2020-07-09 11:30:00,95.13,95.29,94.99,95.22,944276.0,92.4791,92.6346,92.343,92.5666,944276.0
2020-07-09 11:35:00,95.21,95.42,95.18,95.31,1121028.0,92.5569,92.761,92.5277,92.6541,1121028.0
2020-07-09 11:40:00,95.32,95.33,94.96,95.11,949396.0,92.6638,92.6735,92.3138,92.4596,949396.0
2020-07-09 11:45:00,95.11,95.32,95.06,95.27,845476.0,92.4596,92.6638,92.411,92.6152,845476.0
2020-07-09 11:50:00,95.26,95.41,95.14,95.39,814760.0,92.6055,92.7513,92.4888,92.7318,814760.0
2020-07-09 11:55:00,95.38,95.38,95.28,95.34,511336.0,92.7221,92.7221,92.6249,92.6832,511336.0
2020-07-09 12:00:00,95.32,95.56,95.25,95.46,1296260.0,92.6638,92.8971,92.5957,92.7999,1296260.0
2020-07-09 12:05:00,95.48,95.67,95.47,95.64,1218400.0,92.8193,93.004,92.8096,92.9749,1218400.0
2020-07-09 12:10:00,95.64,95.71,95.48,95.56,1043380.0,92.9749,93.0429,92.8193,92.8971,1043380.0
2020-07-09 12:15:00,95.56,95.74,95.56,95.74,743404.0,92.8971,93.0721,92.8971,93.0721,743404.0
2020-07-09 12:20:00,95.75,95.75,95.63,95.7,635096.0,93.0818,93.0818,92.9651,93.0332,635096.0
2020-07-09 12:25:00,95.7,95.71,95.5,95.61,746776.0,93.0332,93.0429,92.8388,92.9457,746776.0
2020-07-09 12:30:00,95.59,95.7,95.57,95.66,577664.0,92.9263,93.0332,92.9068,92.9943,577664.0
2020-07-09 12:35:00,95.65,95.73,95.58,95.6,613788.0,92.9846,93.0624,92.9165,92.936,613788.0
2020-07-09 12:40:00,95.6,95.68,95.51,95.58,617592.0,92.936,93.0138,92.8485,92.9165,617592.0
2020-07-09 12:45:00,95.58,95.81,95.57,95.77,908396.0,92.9165,93.1401,92.9068,93.1012,908396.0
2020-07-09 12:50:00,95.77,95.79,95.64,95.76,517656.0,93.1012,93.1207,92.9749,93.0915,517656.0
2020-07-09 12:55:00,95.75,95.78,95.63,95.73,537784.0,93.0818,93.111,92.9651,93.0624,537784.0
2020-07-09 13:00:00,95.73,95.86,95.63,95.78,884344.0,93.0624,93.1887,92.9651,93.111,884344.0
2020-07-09 13:05:00,95.78,95.83,95.7,95.79,561072.0,93.111,93.1596,93.0332,93.1207,561072.0
2020-07-09 13:10:00,95.79,95.86,95.71,95.82,697812.0,93.1207,93.1887,93.0429,93.1499,697812.0
2020-07-09 13:15:00,95.83,95.88,95.76,95.77,545036.0,93.1596,93.2082,93.0915,93.1012,545036.0
2020-07-09 13:20:00,95.78,95.78,95.64,95.72,717092.0,93.111,93.111,92.9749,93.0526,717092.0
2020-07-09 13:25:00,95.72,95.76,95.65,95.71,503432.0,93.0526,93.0915,92.9846,93.0429,503432.0
2020-07-09 13:30:00,95.73,95.78,95.71,95.75,417336.0,93.0624,93.111,93.0429,93.0818,417336.0
2020-07-09 13:35:00,95.74,95.79,95.65,95.65,609464.0,93.0721,93.1207,92.9846,92.9846,609464.0
2020-07-09 13:40:00,95.65,95.77,95.52,95.58,879612.0,92.9846,93.1012,92.8582,92.9165,879612.0
2020-07-09 13:45:00,95.58,95.59,95.42,95.52,851180.0,92.9165,92.9263,92.761,92.8582,851180.0
2020-07-09 13:50:00,95.52,95.55,95.32,95.39,674288.0,92.8582,92.8874,92.6638,92.7318,674288.0
2020-07-09 13:55:00,95.39,95.42,95.29,95.37,704352.0,92.7318,92.761,92.6346,92.7124,704352.0
2020-07-09 14:00:00,95.37,95.53,95.3,95.48,607700.0,92.7124,92.8679,92.6443,92.8193,607700.0
2020-07-09 14:05:00,95.48,95.63,95.46,95.58,520600.0,92.8193,92.9651,92.7999,92.9165,520600.0
2020-07-09 14:10:00,95.58,95.61,95.51,95.6,608104.0,92.9165,92.9457,92.8485,92.936,608104.0
2020-07-09 14:15:00,95.6,95.75,95.6,95.75,1115312.0,92.936,93.0818,92.936,93.0818,1115312.0
2020-07-09 14:20:00,95.74,95.76,95.67,95.73,716596.0,93.0721,93.0915,93.004,93.0624,716596.0
2020-07-09 14:25:00,95.73,95.76,95.64,95.66,565888.0,93.0624,93.0915,92.9749,92.9943,565888.0
2020-07-09 14:30:00,95.66,95.73,95.6,95.73,658460.0,92.9943,93.0624,92.936,93.0624,658460.0
2020-07-09 14:35:00,95.72,95.72,95.54,95.58,704544.0,93.0526,93.0526,92.8777,92.9165,704544.0
2020-07-09 14:40:00,95.58,95.63,95.54,95.6,375664.0,92.9165,92.9651,92.8777,92.936,375664.0
2020-07-09 14:45:00,95.6,95.71,95.58,95.67,439920.0,92.936,93.0429,92.9165,93.004,439920.0
2020-07-09 14:50:00,95.66,95.67,95.57,95.63,382368.0,92.9943,93.004,92.9068,92.9651,382368.0
2020-07-09 14:55:00,95.64,95.72,95.62,95.69,800224.0,92.9749,93.0526,92.9554,93.0235,800224.0
2020-07-09 15:00:00,95.68,95.81,95.61,95.81,1014028.0,93.0138,93.1401,92.9457,93.1401,1014028.0
2020-07-09 15:05:00,95.81,95.84,95.71,95.72,756444.0,93.1401,93.1693,93.0429,93.0526,756444.0
2020-07-09 15:10:00,95.72,95.96,95.69,95.96,1005692.0,93.0526,93.286,93.0235,93.286,1005692.0
2020-07-09 15:15:00,95.96,96.04,95.75,95.79,1094956.0,93.286,93.3637,93.0818,93.1207,1094956.0
2020-07-09 15:20:00,95.78,95.82,95.5,95.59,1066316.0,93.111,93.1499,92.8388,92.9263,1066316.0
2020-07-09 15:25:00,95.59,95.69,95.22,95.26,2173684.0,92.9263,93.0235,92.5666,92.6055,2173684.0
2020-07-09 15:30:00,95.25,95.41,95.0,95.24,2867776.0,92.5957,92.7513,92.3527,92.586,2867776.0
2020-07-09 15:35:00,95.22,95.41,95.0,95.4,1967672.0,92.5666,92.7513,92.3527,92.7416,1967672.0
2020-07-09 15:40:00,95.39,95.49,95.25,95.47,1235504.0,92.7318,92.829,92.5957,92.8096,1235504.0
2020-07-09 15:45:00,95.47,95.79,95.46,95.63,1826556.0,92.8096,93.1207,92.7999,92.9651,1826556.0
2020-07-09 15:50:00,95.61,95.83,95.54,95.74,2027976.0,92.9457,93.1596,92.8777,93.0721,2027976.0
2020-07-09 15:55:00,95.74,95.8,95.58,95.66,2349032.0,93.0721,93.1304,92.9165,92.9943,2349032.0
2020-07-10 09:30:00,95.23,95.79,95.2,95.21,3922320.0,92.5763,93.1207,92.5471,92.5569,3922320.0
2020-07-10 09:35:00,95.23,95.35,94.99,95.25,2445464.0,92.5763,92.693,92.343,92.5957,2445464.0
2020-07-10 09:40:00,95.28,95.49,95.13,95.31,1863412.0,92.6249,92.829,92.4791,92.6541,1863412.0
2020-07-10 09:45:00,95.32,95.35,95.09,95.16,1368504.0,92.6638,92.693,92.4402,92.5082,1368504.0
2020-07-10 09:50:00,95.16,95.27,94.86,94.87,2091848.0,92.5082,92.6152,92.2166,92.2263,2091848.0
2020-07-10 09:55:00,94.87,95.11,94.86,94.98,1467112.0,92.2263,92.4596,92.2166,92.3333,1467112.0
2020-07-10 10:00:00,94.99,95.0,94.71,94.83,2131168.0,92.343,92.3527,92.0708,92.1874,2131168.0
2020-07-10 10:05:00,94.85,95.12,94.8,95.1,1418236.0,92.2069,92.4694,92.1583,92.4499,1418236.0
2020-07-10 10:10:00,95.09,95.35,95.07,95.34,1535236.0,92.4402,92.693,92.4208,92.6832,1535236.0
2020-07-10 10:15:00,95.34,95.38,95.2,95.24,1330900.0,92.6832,92.7221,92.5471,92.586,1330900.0
2020-07-10 10:20:00,95.24,95.35,95.16,95.29,782832.0,92.586,92.693,92.5082,92.6346,782832.0
2020-07-10 10:25:00,95.28,95.5,95.27,95.46,1296564.0,92.6249,92.8388,92.6152,92.7999,1296564.0
2020-07-10 10:30:00,95.46,95.5,95.38,95.41,733248.0,92.7999,92.8388,92.7221,92.7513,733248.0
2020-07-10 10:35:00,95.41,95.44,95.32,95.37,807588.0,92.7513,92.7804,92.6638,92.7124,807588.0
2020-07-10 10:40:00,95.39,95.51,95.36,95.46,870800.0,92.7318,92.8485,92.7027,92.7999,870800.0
2020-07-10 10:45:00,95.46,95.5,95.27,95.29,824704.0,92.7999,92.8388,92.6152,92.6346,824704.0
2020-07-10 10:50:00,95.29,95.37,95.2,95.34,645120.0,92.6346,92.7124,92.5471,92.6832,645120.0
2020-07-10 10:55:00,95.33,95.37,95.23,95.32,551160.0,92.6735,92.7124,92.5763,92.6638,551160.0
2020-07-10 11:00:00,95.32,95.35,95.14,95.14,686560.0,92.6638,92.693,92.4888,92.4888,686560.0
2020-07-10 11:05:00,95.15,95.28,95.12,95.26,702956.0,92.4985,92.6249,92.4694,92.6055,702956.0
2020-07-10 11:10:00,95.26,95.33,95.22,95.29,463444.0,92.6055,92.6735,92.5666,92.6346,463444.0
2020-07-10 11:15:00,95.3,95.42,95.3,95.39,518972.0,92.6443,92.761,92.6443,92.7318,518972.0
2020-07-10 11:20:00,95.4,95.44,95.35,95.44,463456.0,92.7416,92.7804,92.693,92.7804,463456.0
2020-07-10 11:25:00,95.43,95.46,95.38,95.42,467300.0,92.7707,92.7999,92.7221,92.761,467300.0
2020-07-10 11:30:00,95.42,95.44,95.33,95.36,466712.0,92.761,92.7804,92.6735,92.7027,466712.0
2020-07-10 11:35:00,95.36,95.52,95.36,95.49,840144.0,92.7027,92.8582,92.7027,92.829,840144.0
2020-07-10 11:40:00,95.48,95.63,95.46,95.61,743840.0,92.8193,92.9651,92.7999,92.9457,743840.0
2020-07-10 11:45:00,95.61,95.63,95.48,95.53,666552.0,92.9457,92.9651,92.8193,92.8679,666552.0
2020-07-10 11:50:00,95.55,95.58,95.49,95.51,336944.0,92.8874,92.9165,92.829,92.8485,336944.0
2020-07-10 11:55:00,95.51,95.61,95.43,95.51,574224.0,92.8485,92.9457,92.7707,92.8485,574224.0
2020-07-10 12:00:00,95.52,95.56,95.42,95.46,524468.0,92.8582,92.8971,92.761,92.7999,524468.0
2020-07-10 12:05:00,95.46,95.52,95.39,95.44,591384.0,92.7999,92.8582,92.7318,92.7804,591384.0
2020-07-10 12:10:00,95.45,95.5,95.42,95.48,295440.0,92.7902,92.8388,92.761,92.8193,295440.0
2020-07-10 12:15:00,95.49,95.5,95.28,95.32,604552.0,92.829,92.8388,92.6249,92.6638,604552.0
2020-07-10 12:20:00,95.33,95.37,95.25,95.3,778172.0,92.6735,92.7124,92.5957,92.6443,778172.0
2020-07-10 12:25:00,95.29,95.33,95.23,95.26,536016.0,92.6346,92.6735,92.5763,92.6055,536016.0
2020-07-10 12:30:00,95.26,95.31,95.23,95.29,354720.0,92.6055,92.6541,92.5763,92.6346,354720.0
2020-07-10 12:35:00,95.29,95.31,95.16,95.16,443200.0,92.6346,92.6541,92.5082,92.5082,443200.0
2020-07-10 12:40:00,95.17,95.3,95.11,95.3,751740.0,92.518,92.6443,92.4596,92.6443,751740.0
2020-07-10 12:45:00,95.29,95.31,95.23,95.26,550036.0,92.6346,92.6541,92.5763,92.6055,550036.0
2020-07-10 12:50:00,95.27,95.3,95.21,95.27,542104.0,92.6152,92.6443,92.5569,92.6152,542104.0
2020-07-10 12:55:00,95.27,95.3,95.21,95.22,368840.0,92.6152,92.6443,92.5569,92.5666,368840.0
2020-07-10 13:00:00,95.22,95.26,95.17,95.24,335412.0,92.5666,92.6055,92.518,92.586,335412.0
2020-07-10 13:05:00,95.25,95.38,95.22,95.36,604652.0,92.5957,92.7221,92.5666,92.7027,604652.0
2020-07-10 13:10:00,95.36,95.4,95.3,95.33,530824.0,92.7027,92.7416,92.6443,92.6735,530824.0
2020-07-10 13:15:00,95.34,95.37,95.29,95.36,337052.0,92.6832,92.7124,92.6346,92.7027,337052.0
2020-07-10 13:20:00,95.36,95.48,95.33,95.43,609568.0,92.7027,92.8193,92.6735,92.7707,609568.0
2020-07-10 13:25:00,95.43,95.5,95.39,95.46,425688.0,92.7707,92.8388,92.7318,92.7999,425688.0
2020-07-10 13:30:00,95.46,95.46,95.25,95.26,534960.0,92.7999,92.7999,92.5957,92.6055,534960.0
2020-07-10 13:35:00,95.26,95.39,95.26,95.35,578008.0,92.6055,92.7318,92.6055,92.693,578008.0
2020-07-10 13:40:00,95.35,95.47,95.35,95.41,425284.0,92.693,92.8096,92.693,92.7513,425284.0
2020-07-10 13:45:00,95.41,95.45,95.38,95.41,457528.0,92.7513,92.7902,92.7221,92.7513,457528.0
2020-07-10 13:50:00,95.42,95.46,95.37,95.43,510844.0,92.761,92.7999,92.7124,92.7707,510844.0
2020-07-10 13:55:00,95.44,95.45,95.31,95.35,496740.0,92.7804,92.7902,92.6541,92.693,496740.0
2020-07-10 14:00:00,95.36,95.38,95.31,95.34,350856.0,92.7027,92.7221,92.6541,92.6832,350856.0
2020-07-10 14:05:00,95.34,95.35,95.28,95.28,379720.0,92.6832,92.693,92.6249,92.6249,379720.0
2020-07-10 14:10:00,95.28,95.37,95.28,95.36,413612.0,92.6249,92.7124,92.6249,92.7027,413612.0
2020-07-10 14:15:00,95.36,95.42,95.33,95.42,501944.0,92.7027,92.761,92.6735,92.761,501944.0
2020-07-10 14:20:00,95.42,95.42,95.32,95.34,386728.0,92.761,92.761,92.6638,92.6832,386728.0
2020-07-10 14:25:00,95.33,95.41,95.32,95.37,381112.0,92.6735,92.7513,92.6638,92.7124,381112.0
2020-07-10 14:30:00,95.37,95.48,95.33,95.48,447156.0,92.7124,92.8193,92.6735,92.8193,447156.0
2020-07-10 14:35:00,95.48,95.52,95.43,95.51,474972.0,92.8193,92.8582,92.7707,92.8485,474972.0
2020-07-10 14:40:00,95.51,95.55,95.51,95.53,434644.0,92.8485,92.8874,92.8485,92.8679,434644.0
2020-07-10 14:45:00,95.53,95.62,95.51,95.59,771144.0,92.8679,92.9554,92.8485,92.9263,771144.0
2020-07-10 14:50:00,95.6,95.71,95.58,95.71,797280.0,92.936,93.0429,92.9165,93.0429,797280.0
2020-07-10 14:55:00,95.71,95.85,95.67,95.84,1167012.0,93.0429,93.179,93.004,93.1693,1167012.0
2020-07-10 15:00:00,95.83,95.85,95.73,95.81,884772.0,93.1596,93.179,93.0624,93.1401,884772.0
2020-07-10 15:05:00,95.81,95.81,95.69,95.75,662416.0,93.1401,93.1401,93.0235,93.0818,662416.0
2020-07-10 15:10:00,95.75,95.8,95.74,95.76,450496.0,93.0818,93.1304,93.0721,93.0915,450496.0
2020-07-10 15:15:00,95.76,95.82,95.71,95.72,615520.0,93.0915,93.1499,93.0429,93.0526,615520.0
2020-07-10 15:20:00,95.72,95.77,95.7,95.75,511572.0,93.0526,93.1012,93.0332,93.0818,511572.0
2020-07-10 15:25:00,95.75,95.8,95.75,95.79,641072.0,93.0818,93.1304,93.0818,93.1207,641072.0
2020-07-10 15:30:00,95.79,95.87,95.72,95.87,1098952.0,93.1207,93.1985,93.0526,93.1985,1098952.0
2020-07-10 15:35:00,95.87,95.97,95.72,95.81,1297268.0,93.1985,93.2957,93.0526,93.1401,1297268.0
2020-07-10 15:40:00,95.82,95.86,95.75,95.84,858624.0,93.1499,93.1887,93.0818,93.1693,858624.0
2020-07-10 15:45:00,95.83,95.91,95.78,95.9,939200.0,93.1596,93.2373,93.111,93.2276,939200.0
2020-07-10 15:50:00,95.91,95.98,95.82,95.87,1104944.0,93.2373,93.3054,93.1499,93.1985,1104944.0
2020-07-10 15:55:00,95.86,95.96,95.81,95.88,2045008.0,93.1887,93.286,93.1401,93.2082,2045008.0
2020-07-13 09:30:00,97.28,97.72,97.09,97.6,5789644.0,94.5692,94.9969,94.3845,94.8803,5789644.0
2020-07-13 09:35:00,97.61,98.17,97.59,98.0,3319176.0,94.89,95.4344,94.8705,95.2691,3319176.0
2020-07-13 09:40:00,98.03,98.55,98.03,98.2,3597856.0,95.2983,95.8038,95.2983,95.4635,3597856.0
2020-07-13 09:45:00,98.2,98.31,98.07,98.2,1871196.0,95.4635,95.5705,95.3372,95.4635,1871196.0
2020-07-13 09:50:00,98.21,98.25,98.05,98.22,1557168.0,95.4733,95.5121,95.3177,95.483,1557168.0
2020-07-13 09:55:00,98.23,98.69,98.23,98.43,3596680.0,95.4927,95.9399,95.4927,95.6871,3596680.0
2020-07-13 10:00:00,98.44,98.75,98.4,98.74,2383480.0,95.6968,95.9982,95.658,95.9885,2383480.0
2020-07-13 10:05:00,98.73,99.36,98.7,99.36,4083348.0,95.9788,96.5912,95.9496,96.5912,4083348.0
2020-07-13 10:10:00,99.36,99.37,99.02,99.19,2842648.0,96.5912,96.6009,96.2607,96.4259,2842648.0
2020-07-13 10:15:00,99.19,99.33,99.0,99.23,2099244.0,96.4259,96.562,96.2412,96.4648,2099244.0
2020-07-13 10:20:00,99.23,99.49,99.15,99.4,2165276.0,96.4648,96.7176,96.3871,96.6301,2165276.0
2020-07-13 10:25:00,99.41,99.66,99.31,99.64,1951584.0,96.6398,96.8828,96.5426,96.8634,1951584.0
2020-07-13 10:30:00,99.64,99.87,99.58,99.61,3010672.0,96.8634,97.087,96.8051,96.8342,3010672.0
2020-07-13 10:35:00,99.62,99.64,99.3,99.47,2117648.0,96.844,96.8634,96.5329,96.6981,2117648.0
2020-07-13 10:40:00,99.47,99.72,99.42,99.65,1557956.0,96.6981,96.9412,96.6495,96.8731,1557956.0
2020-07-13 10:45:00,99.66,99.67,99.34,99.53,1526240.0,96.8828,96.8926,96.5718,96.7565,1526240.0
2020-07-13 10:50:00,99.53,99.57,99.23,99.36,1299600.0,96.7565,96.7954,96.4648,96.5912,1299600.0
2020-07-13 10:55:00,99.36,99.46,99.24,99.3,1255452.0,96.5912,96.6884,96.4746,96.5329,1255452.0
2020-07-13 11:00:00,99.29,99.66,99.2,99.6,1743808.0,96.5232,96.8828,96.4357,96.8245,1743808.0
2020-07-13 11:05:00,99.59,99.72,99.5,99.59,1476256.0,96.8148,96.9412,96.7273,96.8148,1476256.0
2020-07-13 11:10:00,99.59,99.81,99.58,99.81,1222632.0,96.8148,97.0287,96.8051,97.0287,1222632.0
2020-07-13 11:15:00,99.8,99.96,99.75,99.83,1844612.0,97.0189,97.1745,96.9703,97.0481,1844612.0
2020-07-13 11:20:00,99.83,99.96,99.67,99.88,2338900.0,97.0481,97.1745,96.8926,97.0967,2338900.0
2020-07-13 11:25:00,99.89,99.94,99.72,99.9,1445456.0,97.1064,97.155,96.9412,97.1162,1445456.0
2020-07-13 11:30:00,99.9,99.91,99.64,99.65,1204024.0,97.1162,97.1259,96.8634,96.8731,1204024.0
2020-07-13 11:35:00,99.66,99.74,99.54,99.59,1306756.0,96.8828,96.9606,96.7662,96.8148,1306756.0
2020-07-13 11:40:00,99.6,99.65,99.52,99.61,929400.0,96.8245,96.8731,96.7467,96.8342,929400.0
2020-07-13 11:45:00,99.61,99.63,99.29,99.35,1342268.0,96.8342,96.8537,96.5232,96.5815,1342268.0
2020-07-13 11:50:00,99.35,99.46,99.23,99.26,1426228.0,96.5815,96.6884,96.4648,96.494,1426228.0
2020-07-13 11:55:00,99.26,99.42,99.25,99.42,978116.0,96.494,96.6495,96.4843,96.6495,978116.0
2020-07-13 12:00:00,99.42,99.56,99.36,99.46,949308.0,96.6495,96.7856,96.5912,96.6884,949308.0
2020-07-13 12:05:00,99.46,99.48,99.39,99.44,536384.0,96.6884,96.7079,96.6204,96.669,536384.0
2020-07-13 12:10:00,99.45,99.46,99.24,99.33,1002460.0,96.6787,96.6884,96.4746,96.562,1002460.0
2020-07-13 12:15:00,99.35,99.36,99.26,99.34,680616.0,96.5815,96.5912,96.494,96.5718,680616.0
2020-07-13 12:20:00,99.35,99.57,99.34,99.57,1077940.0,96.5815,96.7954,96.5718,96.7954,1077940.0
2020-07-13 12:25:00,99.57,99.62,99.41,99.43,732236.0,96.7954,96.844,96.6398,96.6593,732236.0
2020-07-13 12:30:00,99.44,99.56,99.4,99.48,559352.0,96.669,96.7856,96.6301,96.7079,559352.0
2020-07-13 12:35:00,99.48,99.51,99.27,99.36,676788.0,96.7079,96.737,96.5037,96.5912,676788.0
2020-07-13 12:40:00,99.38,99.39,99.23,99.23,807920.0,96.6106,96.6204,96.4648,96.4648,807920.0
2020-07-13 12:45:00,99.25,99.29,99.03,99.08,1159468.0,96.4843,96.5232,96.2704,96.319,1159468.0
2020-07-13 12:50:00,99.08,99.11,98.85,98.88,1480636.0,96.319,96.3482,96.0954,96.1246,1480636.0
2020-07-13 12:55:00,98.88,99.04,98.76,98.8,1444768.0,96.1246,96.2801,96.0079,96.0468,1444768.0
2020-07-13 13:00:00,98.81,99.03,98.68,99.02,1742920.0,96.0565,96.2704,95.9302,96.2607,1742920.0
2020-07-13 13:05:00,99.04,99.17,98.97,99.08,1445804.0,96.2801,96.4065,96.2121,96.319,1445804.0
2020-07-13 13:10:00,99.08,99.14,98.86,98.91,851476.0,96.319,96.3773,96.1051,96.1537,851476.0
2020-07-13 13:15:00,98.92,99.04,98.89,99.0,731524.0,96.1635,96.2801,96.1343,96.2412,731524.0
2020-07-13 13:20:00,99.0,99.16,98.95,99.13,870720.0,96.2412,96.3968,96.1926,96.3676,870720.0
2020-07-13 13:25:00,99.12,99.16,99.05,99.09,641480.0,96.3579,96.3968,96.2898,96.3287,641480.0
2020-07-13 13:30:00,99.1,99.15,98.83,98.85,951772.0,96.3385,96.3871,96.076,96.0954,951772.0
2020-07-13 13:35:00,98.85,98.97,98.79,98.81,949240.0,96.0954,96.2121,96.0371,96.0565,949240.0
2020-07-13 13:40:00,98.81,98.83,98.56,98.69,1226540.0,96.0565,96.076,95.8135,95.9399,1226540.0
2020-07-13 13:45:00,98.68,98.74,98.53,98.6,726472.0,95.9302,95.9885,95.7843,95.8524,726472.0
2020-07-13 13:50:00,98.61,98.64,98.55,98.62,714740.0,95.8621,95.8913,95.8038,95.8718,714740.0
2020-07-13 13:55:00,98.62,98.63,98.34,98.39,992024.0,95.8718,95.8815,95.5996,95.6482,992024.0
2020-07-13 14:00:00,98.38,98.47,98.08,98.16,1153028.0,95.6385,95.726,95.3469,95.4246,1153028.0
2020-07-13 14:05:00,98.17,98.21,97.67,97.76,1923704.0,95.4344,95.4733,94.9483,95.0358,1923704.0
2020-07-13 14:10:00,97.74,97.91,97.4,97.67,2513024.0,95.0164,95.1816,94.6858,94.9483,2513024.0
2020-07-13 14:15:00,97.67,97.93,97.6,97.92,1575224.0,94.9483,95.2011,94.8803,95.1913,1575224.0
2020-07-13 14:20:00,97.92,98.08,97.69,97.73,1815584.0,95.1913,95.3469,94.9677,95.0066,1815584.0
2020-07-13 14:25:00,97.73,97.87,97.23,97.3,2126160.0,95.0066,95.1427,94.5206,94.5886,2126160.0
2020-07-13 14:30:00,97.29,97.35,96.7,96.83,2501296.0,94.5789,94.6372,94.0053,94.1317,2501296.0
2020-07-13 14:35:00,96.84,97.24,96.64,97.2,2266620.0,94.1414,94.5303,93.947,94.4914,2266620.0
2020-07-13 14:40:00,97.2,97.45,97.18,97.33,1897640.0,94.4914,94.7344,94.472,94.6178,1897640.0
2020-07-13 14:45:00,97.32,97.57,97.19,97.51,1551084.0,94.6081,94.8511,94.4817,94.7928,1551084.0
2020-07-13 14:50:00,97.52,97.7,97.49,97.65,1434092.0,94.8025,94.9775,94.7733,94.9289,1434092.0
2020-07-13 14:55:00,97.66,97.86,97.59,97.81,1787420.0,94.9386,95.133,94.8705,95.0844,1787420.0
2020-07-13 15:00:00,97.81,97.83,97.11,97.14,1872176.0,95.0844,95.1038,94.4039,94.4331,1872176.0
2020-07-13 15:05:00,97.13,97.2,96.6,96.78,2278576.0,94.4233,94.4914,93.9081,94.0831,2278576.0
2020-07-13 15:10:00,96.79,97.06,96.74,96.86,1844696.0,94.0928,94.3553,94.0442,94.1609,1844696.0
2020-07-13 15:15:00,96.84,96.99,96.73,96.81,1432748.0,94.1414,94.2873,94.0345,94.1123,1432748.0
2020-07-13 15:20:00,96.79,96.93,96.48,96.5,2058144.0,94.0928,94.2289,93.7915,93.8109,2058144.0
2020-07-13 15:25:00,96.51,96.75,96.4,96.49,2070072.0,93.8206,94.0539,93.7137,93.8012,2070072.0
2020-07-13 15:30:00,96.49,96.61,95.85,95.89,2669820.0,93.8012,93.9178,93.179,93.2179,2669820.0
2020-07-13 15:35:00,95.89,96.35,95.86,96.15,2389312.0,93.2179,93.6651,93.1887,93.4707,2389312.0
2020-07-13 15:40:00,96.15,96.49,96.08,96.36,2428564.0,93.4707,93.8012,93.4026,93.6748,2428564.0
2020-07-13 15:45:00,96.37,96.37,95.92,95.94,1996416.0,93.6845,93.6845,93.2471,93.2665,1996416.0
2020-07-13 15:50:00,95.94,95.94,95.29,95.31,3255820.0,93.2665,93.2665,92.6346,92.6541,3255820.0
2020-07-13 15:55:00,95.31,95.79,95.26,95.45,5518344.0,92.6541,93.1207,92.6055,92.7902,5518344.0
2020-07-14 09:30:00,94.83,96.32,94.75,96.2,6728780.0,92.1874,93.6359,92.1097,93.5193,6728780.0
2020-07-14 09:35:00,96.21,96.23,95.71,95.97,3064120.0,93.529,93.5484,93.0429,93.2957,3064120.0
2020-07-14 09:40:00,95.97,96.61,95.92,96.45,3133296.0,93.2957,93.9178,93.2471,93.7623,3133296.0
2020-07-14 09:45:00,96.45,96.49,95.55,95.67,2653276.0,93.7623,93.8012,92.8874,93.004,2653276.0
2020-07-14 09:50:00,95.67,95.83,94.58,95.06,4321868.0,93.004,93.1596,91.9444,92.411,4321868.0
2020-07-14 09:55:00,95.06,95.39,94.73,95.38,2327032.0,92.411,92.7318,92.0902,92.7221,2327032.0
2020-07-14 10:00:00,95.39,95.41,94.85,94.92,1865792.0,92.7318,92.7513,92.2069,92.2749,1865792.0
2020-07-14 10:05:00,94.95,95.13,94.77,94.77,1636036.0,92.3041,92.4791,92.1291,92.1291,1636036.0
2020-07-14 10:10:00,94.77,94.97,93.88,94.04,3850856.0,92.1291,92.3235,91.2639,91.4195,3850856.0
2020-07-14 10:15:00,94.05,94.48,94.02,94.3,2405632.0,91.4292,91.8472,91.4,91.6722,2405632.0
2020-07-14 10:20:00,94.27,94.7,94.12,94.39,2032236.0,91.643,92.0611,91.4972,91.7597,2032236.0
2020-07-14 10:25:00,94.41,94.86,94.26,94.78,1611684.0,91.7791,92.2166,91.6333,92.1388,1611684.0
2020-07-14 10:30:00,94.78,95.39,94.75,95.29,2335808.0,92.1388,92.7318,92.1097,92.6346,2335808.0
2020-07-14 10:35:00,95.29,95.3,94.68,94.72,1965056.0,92.6346,92.6443,92.0416,92.0805,1965056.0
2020-07-14 10:40:00,94.72,95.21,94.7,94.95,1284296.0,92.0805,92.5569,92.0611,92.3041,1284296.0
2020-07-14 10:45:00,94.95,95.22,94.88,95.22,1338268.0,92.3041,92.5666,92.236,92.5666,1338268.0
2020-07-14 10:50:00,95.21,95.44,94.98,95.44,1460804.0,92.5569,92.7804,92.3333,92.7804,1460804.0
2020-07-14 10:55:00,95.42,95.44,94.83,94.84,1477108.0,92.761,92.7804,92.1874,92.1972,1477108.0
2020-07-14 11:00:00,94.84,95.16,94.64,94.79,1411140.0,92.1972,92.5082,92.0027,92.1486,1411140.0
2020-07-14 11:05:00,94.8,95.06,94.51,94.92,1266288.0,92.1583,92.411,91.8764,92.2749,1266288.0
2020-07-14 11:10:00,94.91,95.23,94.91,95.06,1405736.0,92.2652,92.5763,92.2652,92.411,1405736.0
2020-07-14 11:15:00,95.05,95.23,94.77,95.21,1094900.0,92.4013,92.5763,92.1291,92.5569,1094900.0
2020-07-14 11:20:00,95.22,95.36,95.12,95.21,1219512.0,92.5666,92.7027,92.4694,92.5569,1219512.0
2020-07-14 11:25:00,95.22,95.36,95.13,95.26,923696.0,92.5666,92.7027,92.4791,92.6055,923696.0
2020-07-14 11:30:00,95.25,95.61,95.08,95.6,1203932.0,92.5957,92.9457,92.4305,92.936,1203932.0
2020-07-14 11:35:00,95.59,95.88,95.55,95.66,1579636.0,92.9263,93.2082,92.8874,92.9943,1579636.0
2020-07-14 11:40:00,95.65,96.04,95.61,95.92,1841816.0,92.9846,93.3637,92.9457,93.2471,1841816.0
2020-07-14 11:45:00,95.94,96.08,95.66,95.84,1186392.0,93.2665,93.4026,92.9943,93.1693,1186392.0
2020-07-14 11:50:00,95.84,95.99,95.63,95.64,1067428.0,93.1693,93.3151,92.9651,92.9749,1067428.0
2020-07-14 11:55:00,95.65,95.7,95.48,95.53,1023684.0,92.9846,93.0332,92.8193,92.8679,1023684.0
2020-07-14 12:00:00,95.55,95.67,95.42,95.64,759356.0,92.8874,93.004,92.761,92.9749,759356.0
2020-07-14 12:05:00,95.64,95.7,95.39,95.46,792052.0,92.9749,93.0332,92.7318,92.7999,792052.0
2020-07-14 12:10:00,95.47,95.64,95.45,95.54,573288.0,92.8096,92.9749,92.7902,92.8777,573288.0
2020-07-14 12:15:00,95.53,95.99,95.49,95.86,1077700.0,92.8679,93.3151,92.829,93.1887,1077700.0
2020-07-14 12:20:00,95.86,96.03,95.79,95.93,731852.0,93.1887,93.354,93.1207,93.2568,731852.0
2020-07-14 12:25:00,95.93,95.93,95.61,95.64,565052.0,93.2568,93.2568,92.9457,92.9749,565052.0
2020-07-14 12:30:00,95.64,95.86,95.64,95.69,822232.0,92.9749,93.1887,92.9749,93.0235,822232.0
2020-07-14 12:35:00,95.71,95.91,95.71,95.86,427300.0,93.0429,93.2373,93.0429,93.1887,427300.0
2020-07-14 12:40:00,95.86,95.92,95.6,95.64,421416.0,93.1887,93.2471,92.936,92.9749,421416.0
2020-07-14 12:45:00,95.66,95.89,95.66,95.84,524740.0,92.9943,93.2179,92.9943,93.1693,524740.0
2020-07-14 12:50:00,95.84,95.84,95.51,95.52,570100.0,93.1693,93.1693,92.8485,92.8582,570100.0
2020-07-14 12:55:00,95.51,95.56,95.28,95.37,701836.0,92.8485,92.8971,92.6249,92.7124,701836.0
2020-07-14 13:00:00,95.35,95.41,95.1,95.17,851644.0,92.693,92.7513,92.4499,92.518,851644.0
2020-07-14 13:05:00,95.19,95.31,95.01,95.1,724148.0,92.5374,92.6541,92.3624,92.4499,724148.0
2020-07-14 13:10:00,95.09,95.39,95.02,95.35,721048.0,92.4402,92.7318,92.3721,92.693,721048.0
2020-07-14 13:15:00,95.35,95.43,95.2,95.28,581032.0,92.693,92.7707,92.5471,92.6249,581032.0
2020-07-14 13:20:00,95.27,95.48,95.25,95.38,509772.0,92.6152,92.8193,92.5957,92.7221,509772.0
2020-07-14 13:25:00,95.37,95.54,95.33,95.45,506296.0,92.7124,92.8777,92.6735,92.7902,506296.0
2020-07-14 13:30:00,95.45,95.75,95.43,95.67,824128.0,92.7902,93.0818,92.7707,93.004,824128.0
2020-07-14 13:35:00,95.68,95.88,95.64,95.85,764052.0,93.0138,93.2082,92.9749,93.179,764052.0
2020-07-14 13:40:00,95.86,95.92,95.76,95.86,513348.0,93.1887,93.2471,93.0915,93.1887,513348.0
2020-07-14 13:45:00,95.88,95.98,95.78,95.89,817040.0,93.2082,93.3054,93.111,93.2179,817040.0
2020-07-14 13:50:00,95.89,96.14,95.73,96.1,1072772.0,93.2179,93.4609,93.0624,93.4221,1072772.0
2020-07-14 13:55:00,96.09,96.2,95.62,95.75,1617568.0,93.4123,93.5193,92.9554,93.0818,1617568.0
2020-07-14 14:00:00,95.76,96.15,95.64,96.03,1331476.0,93.0915,93.4707,92.9749,93.354,1331476.0
2020-07-14 14:05:00,96.05,96.06,95.86,96.06,852332.0,93.3734,93.3832,93.1887,93.3832,852332.0
2020-07-14 14:10:00,96.06,96.19,95.99,96.18,703380.0,93.3832,93.5095,93.3151,93.4998,703380.0
2020-07-14 14:15:00,96.18,96.42,96.14,96.4,1348812.0,93.4998,93.7331,93.4609,93.7137,1348812.0
2020-07-14 14:20:00,96.42,96.7,96.35,96.64,1970208.0,93.7331,94.0053,93.6651,93.947,1970208.0
2020-07-14 14:25:00,96.64,96.74,96.46,96.64,1484288.0,93.947,94.0442,93.772,93.947,1484288.0
2020-07-14 14:30:00,96.64,96.87,96.64,96.7,1946028.0,93.947,94.1706,93.947,94.0053,1946028.0
2020-07-14 14:35:00,96.72,96.76,96.35,96.41,1534524.0,94.0248,94.0637,93.6651,93.7234,1534524.0
2020-07-14 14:40:00,96.41,96.54,96.38,96.49,1071108.0,93.7234,93.8498,93.6942,93.8012,1071108.0
2020-07-14 14:45:00,96.48,96.68,96.33,96.37,1471752.0,93.7915,93.9859,93.6456,93.6845,1471752.0
2020-07-14 14:50:00,96.35,96.48,96.31,96.41,865664.0,93.6651,93.7915,93.6262,93.7234,865664.0
2020-07-14 14:55:00,96.4,96.7,96.29,96.64,1314236.0,93.7137,94.0053,93.6068,93.947,1314236.0
2020-07-14 15:00:00,96.65,96.7,96.11,96.17,1393152.0,93.9567,94.0053,93.4318,93.4901,1393152.0
2020-07-14 15:05:00,96.17,96.23,95.96,96.01,1767632.0,93.4901,93.5484,93.286,93.3346,1767632.0
2020-07-14 15:10:00,96.02,96.15,95.84,95.97,851020.0,93.3443,93.4707,93.1693,93.2957,851020.0
2020-07-14 15:15:00,95.96,95.99,95.72,95.95,1296004.0,93.286,93.3151,93.0526,93.2762,1296004.0
2020-07-14 15:20:00,95.94,96.48,95.92,96.39,1897244.0,93.2665,93.7915,93.2471,93.704,1897244.0
2020-07-14 15:25:00,96.39,96.54,96.29,96.45,1466232.0,93.704,93.8498,93.6068,93.7623,1466232.0
2020-07-14 15:30:00,96.45,96.55,96.33,96.5,1240552.0,93.7623,93.8595,93.6456,93.8109,1240552.0
2020-07-14 15:35:00,96.5,96.6,96.32,96.57,1400616.0,93.8109,93.9081,93.6359,93.879,1400616.0
2020-07-14 15:40:00,96.57,96.83,96.53,96.67,1726116.0,93.879,94.1317,93.8401,93.9762,1726116.0
2020-07-14 15:45:00,96.67,97.0,96.66,96.88,1853604.0,93.9762,94.297,93.9664,94.1803,1853604.0
2020-07-14 15:50:00,96.89,97.25,96.89,97.12,3547920.0,94.19,94.54,94.19,94.4136,3547920.0
2020-07-14 15:55:00,97.13,97.26,96.92,97.05,4592920.0,94.4233,94.5497,94.2192,94.3456,4592920.0
2020-07-15 09:30:00,99.0,99.08,98.31,98.52,6776244.0,96.2412,96.319,95.5705,95.7746,6776244.0
2020-07-15 09:35:00,98.51,98.79,98.09,98.42,3589824.0,95.7649,96.0371,95.3566,95.6774,3589824.0
2020-07-15 09:40:00,98.42,99.24,98.22,99.23,3925172.0,95.6774,96.4746,95.483,96.4648,3925172.0
2020-07-15 09:45:00,99.24,99.25,98.67,99.05,2633792.0,96.4746,96.4843,95.9204,96.2898,2633792.0
2020-07-15 09:50:00,99.06,99.16,98.57,98.81,1955684.0,96.2996,96.3968,95.8232,96.0565,1955684.0
2020-07-15 09:55:00,98.82,98.96,98.38,98.61,1920248.0,96.0663,96.2024,95.6385,95.8621,1920248.0
2020-07-15 10:00:00,98.61,98.74,98.38,98.46,1532832.0,95.8621,95.9885,95.6385,95.7163,1532832.0
2020-07-15 10:05:00,98.47,98.92,98.47,98.77,1690992.0,95.726,96.1635,95.726,96.0176,1690992.0
2020-07-15 10:10:00,98.75,98.85,98.5,98.79,1287536.0,95.9982,96.0954,95.7552,96.0371,1287536.0
2020-07-15 10:15:00,98.79,98.8,98.57,98.71,1095212.0,96.0371,96.0468,95.8232,95.9593,1095212.0
2020-07-15 10:20:00,98.74,98.91,98.63,98.77,1411896.0,95.9885,96.1537,95.8815,96.0176,1411896.0
2020-07-15 10:25:00,98.79,98.89,98.66,98.73,932516.0,96.0371,96.1343,95.9107,95.9788,932516.0
2020-07-15 10:30:00,98.72,98.8,98.41,98.46,1235832.0,95.969,96.0468,95.6677,95.7163,1235832.0
2020-07-15 10:35:00,98.47,98.65,98.45,98.47,988416.0,95.726,95.901,95.7066,95.726,988416.0
2020-07-15 10:40:00,98.48,98.72,98.44,98.63,1151792.0,95.7357,95.969,95.6968,95.8815,1151792.0
2020-07-15 10:45:00,98.64,98.7,98.54,98.59,596532.0,95.8913,95.9496,95.7941,95.8427,596532.0
2020-07-15 10:50:00,98.58,98.59,98.31,98.31,1053208.0,95.8329,95.8427,95.5705,95.5705,1053208.0
2020-07-15 10:55:00,98.31,98.36,97.57,97.73,3477212.0,95.5705,95.6191,94.8511,95.0066,3477212.0
2020-07-15 11:00:00,97.74,97.82,97.07,97.12,4421192.0,95.0164,95.0941,94.365,94.4136,4421192.0
2020-07-15 11:05:00,97.12,97.35,96.85,97.28,3758284.0,94.4136,94.6372,94.1512,94.5692,3758284.0
2020-07-15 11:10:00,97.29,97.49,97.16,97.43,2510596.0,94.5789,94.7733,94.4525,94.715,2510596.0
2020-07-15 11:15:00,97.43,97.49,97.18,97.41,1832604.0,94.715,94.7733,94.472,94.6955,1832604.0
2020-07-15 11:20:00,97.41,97.48,96.95,97.05,2020528.0,94.6955,94.7636,94.2484,94.3456,2020528.0
2020-07-15 11:25:00,97.05,97.64,96.94,97.6,2849700.0,94.3456,94.9191,94.2386,94.8803,2849700.0
2020-07-15 11:30:00,97.6,97.72,97.38,97.41,1894940.0,94.8803,94.9969,94.6664,94.6955,1894940.0
2020-07-15 11:35:00,97.41,97.6,97.19,97.22,1693408.0,94.6955,94.8803,94.4817,94.5108,1693408.0
2020-07-15 11:40:00,97.22,97.41,97.0,97.09,1786012.0,94.5108,94.6955,94.297,94.3845,1786012.0
2020-07-15 11:45:00,97.1,97.19,96.7,96.91,1842448.0,94.3942,94.4817,94.0053,94.2095,1842448.0
2020-07-15 11:50:00,96.89,97.23,96.86,97.23,1822728.0,94.19,94.5206,94.1609,94.5206,1822728.0
2020-07-15 11:55:00,97.23,97.25,96.72,96.72,1554068.0,94.5206,94.54,94.0248,94.0248,1554068.0
2020-07-15 12:00:00,96.73,96.88,96.49,96.6,1762404.0,94.0345,94.1803,93.8012,93.9081,1762404.0
2020-07-15 12:05:00,96.6,96.82,96.6,96.7,1282212.0,93.9081,94.122,93.9081,94.0053,1282212.0
2020-07-15 12:10:00,96.68,96.8,96.5,96.8,1304716.0,93.9859,94.1025,93.8109,94.1025,1304716.0
2020-07-15 12:15:00,96.81,96.99,96.72,96.96,1191872.0,94.1123,94.2873,94.0248,94.2581,1191872.0
2020-07-15 12:20:00,96.95,97.08,96.75,96.78,1136496.0,94.2484,94.3747,94.0539,94.0831,1136496.0
2020-07-15 12:25:00,96.8,97.27,96.77,97.21,1140296.0,94.1025,94.5594,94.0734,94.5011,1140296.0
2020-07-15 12:30:00,97.22,97.3,96.85,97.03,1336860.0,94.5108,94.5886,94.1512,94.3261,1336860.0
2020-07-15 12:35:00,97.04,97.25,96.94,97.06,785204.0,94.3359,94.54,94.2386,94.3553,785204.0
2020-07-15 12:40:00,97.05,97.21,96.98,97.17,591076.0,94.3456,94.5011,94.2775,94.4622,591076.0
2020-07-15 12:45:00,97.17,97.46,97.12,97.4,912716.0,94.4622,94.7442,94.4136,94.6858,912716.0
2020-07-15 12:50:00,97.39,97.55,97.38,97.49,863300.0,94.6761,94.8316,94.6664,94.7733,863300.0
2020-07-15 12:55:00,97.49,97.5,97.38,97.45,602116.0,94.7733,94.783,94.6664,94.7344,602116.0
2020-07-15 13:00:00,97.46,97.48,97.13,97.24,860368.0,94.7442,94.7636,94.4233,94.5303,860368.0
2020-07-15 13:05:00,97.25,97.55,97.18,97.53,820324.0,94.54,94.8316,94.472,94.8122,820324.0
2020-07-15 13:10:00,97.53,97.73,97.52,97.61,1575384.0,94.8122,95.0066,94.8025,94.89,1575384.0
2020-07-15 13:15:00,97.6,97.84,97.52,97.57,1359644.0,94.8803,95.1136,94.8025,94.8511,1359644.0
2020-07-15 13:20:00,97.58,97.67,97.48,97.5,797340.0,94.8608,94.9483,94.7636,94.783,797340.0
2020-07-15 13:25:00,97.5,97.57,97.34,97.52,792532.0,94.783,94.8511,94.6275,94.8025,792532.0
2020-07-15 13:30:00,97.53,97.58,97.41,97.5,513464.0,94.8122,94.8608,94.6955,94.783,513464.0
2020-07-15 13:35:00,97.5,97.61,97.49,97.54,608204.0,94.783,94.89,94.7733,94.8219,608204.0
2020-07-15 13:40:00,97.54,97.73,97.53,97.65,843180.0,94.8219,95.0066,94.8122,94.9289,843180.0
2020-07-15 13:45:00,97.67,97.76,97.61,97.62,781752.0,94.9483,95.0358,94.89,94.8997,781752.0
2020-07-15 13:50:00,97.63,97.73,97.52,97.56,677848.0,94.9094,95.0066,94.8025,94.8414,677848.0
2020-07-15 13:55:00,97.57,97.61,97.35,97.39,684916.0,94.8511,94.89,94.6372,94.6761,684916.0
2020-07-15 14:00:00,97.39,97.88,97.27,97.83,1586352.0,94.6761,95.1524,94.5594,95.1038,1586352.0
2020-07-15 14:05:00,97.81,97.96,97.7,97.86,1042572.0,95.0844,95.2302,94.9775,95.133,1042572.0
2020-07-15 14:10:00,97.87,97.93,97.74,97.84,611540.0,95.1427,95.2011,95.0164,95.1136,611540.0
2020-07-15 14:15:00,97.84,97.93,97.73,97.77,760612.0,95.1136,95.2011,95.0066,95.0455,760612.0
2020-07-15 14:20:00,97.8,97.81,97.58,97.7,693564.0,95.0747,95.0844,94.8608,94.9775,693564.0
2020-07-15 14:25:00,97.7,97.84,97.58,97.79,602056.0,94.9775,95.1136,94.8608,95.065,602056.0
2020-07-15 14:30:00,97.8,97.92,97.74,97.9,671984.0,95.0747,95.1913,95.0164,95.1719,671984.0
2020-07-15 14:35:00,97.89,97.92,97.76,97.85,735788.0,95.1622,95.1913,95.0358,95.1233,735788.0
2020-07-15 14:40:00,97.84,97.86,97.63,97.69,683656.0,95.1136,95.133,94.9094,94.9677,683656.0
2020-07-15 14:45:00,97.68,97.74,97.58,97.61,603820.0,94.958,95.0164,94.8608,94.89,603820.0
2020-07-15 14:50:00,97.62,97.62,97.17,97.21,1358436.0,94.8997,94.8997,94.4622,94.5011,1358436.0
2020-07-15 14:55:00,97.19,97.41,97.19,97.22,1152660.0,94.4817,94.6955,94.4817,94.5108,1152660.0
2020-07-15 15:00:00,97.22,97.41,97.16,97.34,820764.0,94.5108,94.6955,94.4525,94.6275,820764.0
2020-07-15 15:05:00,97.34,97.36,97.1,97.25,946812.0,94.6275,94.6469,94.3942,94.54,946812.0
2020-07-15 15:10:00,97.25,97.25,97.05,97.07,798812.0,94.54,94.54,94.3456,94.365,798812.0
2020-07-15 15:15:00,97.06,97.34,96.98,97.32,1290240.0,94.3553,94.6275,94.2775,94.6081,1290240.0
2020-07-15 15:20:00,97.32,97.45,97.21,97.26,1024640.0,94.6081,94.7344,94.5011,94.5497,1024640.0
2020-07-15 15:25:00,97.26,97.58,97.18,97.57,995540.0,94.5497,94.8608,94.472,94.8511,995540.0
2020-07-15 15:30:00,97.57,97.71,97.53,97.6,1178484.0,94.8511,94.9872,94.8122,94.8803,1178484.0
2020-07-15 15:35:00,97.61,97.8,97.6,97.66,1144220.0,94.89,95.0747,94.8803,94.9386,1144220.0
2020-07-15 15:40:00,97.65,97.75,97.52,97.68,985072.0,94.9289,95.0261,94.8025,94.958,985072.0
2020-07-15 15:45:00,97.69,97.87,97.66,97.85,1222968.0,94.9677,95.1427,94.9386,95.1233,1222968.0
2020-07-15 15:50:00,97.88,97.92,97.47,97.54,1507212.0,95.1524,95.1913,94.7539,94.8219,1507212.0
2020-07-15 15:55:00,97.55,97.85,97.53,97.73,2224316.0,94.8316,95.1233,94.8122,95.0066,2224316.0
2020-07-16 09:30:00,96.53,97.34,96.52,96.78,4186832.0,93.8401,94.6275,93.8303,94.0831,4186832.0
2020-07-16 09:35:00,96.76,97.25,96.61,97.21,1940056.0,94.0637,94.54,93.9178,94.5011,1940056.0
2020-07-16 09:40:00,97.21,97.41,97.01,97.23,2055492.0,94.5011,94.6955,94.3067,94.5206,2055492.0
2020-07-16 09:45:00,97.23,97.23,96.8,97.0,1253596.0,94.5206,94.5206,94.1025,94.297,1253596.0
2020-07-16 09:50:00,96.97,97.0,96.78,96.81,1727168.0,94.2678,94.297,94.0831,94.1123,1727168.0
2020-07-16 09:55:00,96.8,96.92,96.71,96.76,1217736.0,94.1025,94.2192,94.0151,94.0637,1217736.0
2020-07-16 10:00:00,96.78,96.85,96.28,96.32,2082200.0,94.0831,94.1512,93.597,93.6359,2082200.0
2020-07-16 10:05:00,96.33,96.55,96.23,96.55,1860396.0,93.6456,93.8595,93.5484,93.8595,1860396.0
2020-07-16 10:10:00,96.55,96.64,96.24,96.41,1649796.0,93.8595,93.947,93.5582,93.7234,1649796.0
2020-07-16 10:15:00,96.41,96.5,96.17,96.28,1454648.0,93.7234,93.8109,93.4901,93.597,1454648.0
2020-07-16 10:20:00,96.28,96.56,96.22,96.49,1077344.0,93.597,93.8692,93.5387,93.8012,1077344.0
2020-07-16 10:25:00,96.49,96.66,96.25,96.58,1141984.0,93.8012,93.9664,93.5679,93.8887,1141984.0
2020-07-16 10:30:00,96.55,96.63,96.4,96.56,973940.0,93.8595,93.9373,93.7137,93.8692,973940.0
2020-07-16 10:35:00,96.57,96.7,96.47,96.69,913464.0,93.879,94.0053,93.7817,93.9956,913464.0
2020-07-16 10:40:00,96.69,96.92,96.66,96.83,1534860.0,93.9956,94.2192,93.9664,94.1317,1534860.0
2020-07-16 10:45:00,96.83,96.89,96.72,96.73,862316.0,94.1317,94.19,94.0248,94.0345,862316.0
2020-07-16 10:50:00,96.73,96.79,96.59,96.73,1018072.0,94.0345,94.0928,93.8984,94.0345,1018072.0
2020-07-16 10:55:00,96.73,96.74,96.33,96.41,1113704.0,94.0345,94.0442,93.6456,93.7234,1113704.0
2020-07-16 11:00:00,96.41,96.48,96.2,96.31,1542484.0,93.7234,93.7915,93.5193,93.6262,1542484.0
2020-07-16 11:05:00,96.3,96.41,95.95,96.08,1649452.0,93.6165,93.7234,93.2762,93.4026,1649452.0
2020-07-16 11:10:00,96.08,96.29,96.02,96.11,1159380.0,93.4026,93.6068,93.3443,93.4318,1159380.0
2020-07-16 11:15:00,96.13,96.22,95.97,96.12,1156612.0,93.4512,93.5387,93.2957,93.4415,1156612.0
2020-07-16 11:20:00,96.13,96.27,96.12,96.22,782492.0,93.4512,93.5873,93.4415,93.5387,782492.0
2020-07-16 11:25:00,96.22,96.28,96.16,96.21,1037884.0,93.5387,93.597,93.4804,93.529,1037884.0
2020-07-16 11:30:00,96.2,96.33,96.08,96.24,865216.0,93.5193,93.6456,93.4026,93.5582,865216.0
2020-07-16 11:35:00,96.24,96.3,96.11,96.19,736108.0,93.5582,93.6165,93.4318,93.5095,736108.0
2020-07-16 11:40:00,96.18,96.23,95.92,95.95,1156308.0,93.4998,93.5484,93.2471,93.2762,1156308.0
2020-07-16 11:45:00,95.95,96.13,95.91,96.08,813360.0,93.2762,93.4512,93.2373,93.4026,813360.0
2020-07-16 11:50:00,96.07,96.24,96.05,96.24,780052.0,93.3929,93.5582,93.3734,93.5582,780052.0
2020-07-16 11:55:00,96.23,96.37,96.19,96.25,883928.0,93.5484,93.6845,93.5095,93.5679,883928.0
2020-07-16 12:00:00,96.24,96.32,96.16,96.3,774620.0,93.5582,93.6359,93.4804,93.6165,774620.0
2020-07-16 12:05:00,96.29,96.3,96.15,96.2,514296.0,93.6068,93.6165,93.4707,93.5193,514296.0
2020-07-16 12:10:00,96.2,96.25,96.08,96.1,957496.0,93.5193,93.5679,93.4026,93.4221,957496.0
2020-07-16 12:15:00,96.1,96.17,96.02,96.06,527388.0,93.4221,93.4901,93.3443,93.3832,527388.0
2020-07-16 12:20:00,96.06,96.07,95.94,96.06,893572.0,93.3832,93.3929,93.2665,93.3832,893572.0
2020-07-16 12:25:00,96.07,96.16,96.0,96.06,643920.0,93.3929,93.4804,93.3248,93.3832,643920.0
2020-07-16 12:30:00,96.06,96.19,96.01,96.13,604652.0,93.3832,93.5095,93.3346,93.4512,604652.0
2020-07-16 12:35:00,96.12,96.21,96.05,96.1,671320.0,93.4415,93.529,93.3734,93.4221,671320.0
2020-07-16 12:40:00,96.11,96.18,96.05,96.18,698876.0,93.4318,93.4998,93.3734,93.4998,698876.0
2020-07-16 12:45:00,96.18,96.22,96.11,96.11,531404.0,93.4998,93.5387,93.4318,93.4318,531404.0
2020-07-16 12:50:00,96.11,96.17,96.07,96.12,592196.0,93.4318,93.4901,93.3929,93.4415,592196.0
2020-07-16 12:55:00,96.12,96.14,95.95,95.98,808272.0,93.4415,93.4609,93.2762,93.3054,808272.0
2020-07-16 13:00:00,95.98,96.13,95.95,96.08,668944.0,93.3054,93.4512,93.2762,93.4026,668944.0
2020-07-16 13:05:00,96.08,96.21,96.05,96.21,745888.0,93.4026,93.529,93.3734,93.529,745888.0
2020-07-16 13:10:00,96.21,96.53,96.19,96.52,1247632.0,93.529,93.8401,93.5095,93.8303,1247632.0
2020-07-16 13:15:00,96.53,96.53,96.36,96.38,982888.0,93.8401,93.8401,93.6748,93.6942,982888.0
2020-07-16 13:20:00,96.37,96.45,96.35,96.41,633100.0,93.6845,93.7623,93.6651,93.7234,633100.0
2020-07-16 13:25:00,96.41,96.5,96.39,96.48,569272.0,93.7234,93.8109,93.704,93.7915,569272.0
2020-07-16 13:30:00,96.48,96.55,96.33,96.36,855268.0,93.7915,93.8595,93.6456,93.6748,855268.0
2020-07-16 13:35:00,96.36,96.42,96.21,96.28,701836.0,93.6748,93.7331,93.529,93.597,701836.0
2020-07-16 13:40:00,96.28,96.31,96.13,96.22,682704.0,93.597,93.6262,93.4512,93.5387,682704.0
2020-07-16 13:45:00,96.22,96.3,96.19,96.27,649772.0,93.5387,93.6165,93.5095,93.5873,649772.0
2020-07-16 13:50:00,96.28,96.39,96.24,96.33,579064.0,93.597,93.704,93.5582,93.6456,579064.0
2020-07-16 13:55:00,96.33,96.35,96.19,96.19,518756.0,93.6456,93.6651,93.5095,93.5095,518756.0
2020-07-16 14:00:00,96.19,96.33,96.18,96.28,467616.0,93.5095,93.6456,93.4998,93.597,467616.0
2020-07-16 14:05:00,96.3,96.51,96.27,96.48,591820.0,93.6165,93.8206,93.5873,93.7915,591820.0
2020-07-16 14:10:00,96.48,96.63,96.47,96.54,1047828.0,93.7915,93.9373,93.7817,93.8498,1047828.0
2020-07-16 14:15:00,96.54,96.6,96.5,96.55,765556.0,93.8498,93.9081,93.8109,93.8595,765556.0
2020-07-16 14:20:00,96.56,96.74,96.52,96.69,1079028.0,93.8692,94.0442,93.8303,93.9956,1079028.0
2020-07-16 14:25:00,96.7,96.71,96.6,96.68,528248.0,94.0053,94.0151,93.9081,93.9859,528248.0
2020-07-16 14:30:00,96.68,96.69,96.5,96.61,748368.0,93.9859,93.9956,93.8109,93.9178,748368.0
2020-07-16 14:35:00,96.61,96.75,96.57,96.61,791464.0,93.9178,94.0539,93.879,93.9178,791464.0
2020-07-16 14:40:00,96.6,96.64,96.45,96.45,452324.0,93.9081,93.947,93.7623,93.7623,452324.0
2020-07-16 14:45:00,96.45,96.51,96.25,96.26,767820.0,93.7623,93.8206,93.5679,93.5776,767820.0
2020-07-16 14:50:00,96.26,96.39,96.19,96.21,1182828.0,93.5776,93.704,93.5095,93.529,1182828.0
2020-07-16 14:55:00,96.23,96.33,96.13,96.25,888768.0,93.5484,93.6456,93.4512,93.5679,888768.0
2020-07-16 15:00:00,96.26,96.42,96.2,96.41,665564.0,93.5776,93.7331,93.5193,93.7234,665564.0
2020-07-16 15:05:00,96.41,96.44,96.36,96.38,608680.0,93.7234,93.7526,93.6748,93.6942,608680.0
2020-07-16 15:10:00,96.38,96.45,96.29,96.33,661540.0,93.6942,93.7623,93.6068,93.6456,661540.0
2020-07-16 15:15:00,96.33,96.46,96.31,96.42,757704.0,93.6456,93.772,93.6262,93.7331,757704.0
2020-07-16 15:20:00,96.42,96.5,96.42,96.46,579728.0,93.7331,93.8109,93.7331,93.772,579728.0
2020-07-16 15:25:00,96.46,96.65,96.33,96.63,1033316.0,93.772,93.9567,93.6456,93.9373,1033316.0
2020-07-16 15:30:00,96.63,96.74,96.55,96.71,790396.0,93.9373,94.0442,93.8595,94.0151,790396.0
2020-07-16 15:35:00,96.72,96.85,96.67,96.77,1250356.0,94.0248,94.1512,93.9762,94.0734,1250356.0
2020-07-16 15:40:00,96.76,96.77,96.6,96.61,1070148.0,94.0637,94.0734,93.9081,93.9178,1070148.0
2020-07-16 15:45:00,96.62,96.69,96.48,96.5,989004.0,93.9276,93.9956,93.7915,93.8109,989004.0
2020-07-16 15:50:00,96.49,96.5,96.34,96.46,1338604.0,93.8012,93.8109,93.6554,93.772,1338604.0
2020-07-16 15:55:00,96.47,96.59,96.38,96.56,1914840.0,93.7817,93.8984,93.6942,93.8692,1914840.0
2020-07-17 09:30:00,96.9,97.15,96.73,96.89,6011456.0,94.1998,94.4428,94.0345,94.19,6011456.0
2020-07-17 09:35:00,96.88,96.97,96.74,96.79,1451212.0,94.1803,94.2678,94.0442,94.0928,1451212.0
2020-07-17 09:40:00,96.76,96.79,96.39,96.53,2085320.0,94.0637,94.0928,93.704,93.8401,2085320.0
2020-07-17 09:45:00,96.52,96.67,96.23,96.34,1438564.0,93.8303,93.9762,93.5484,93.6554,1438564.0
2020-07-17 09:50:00,96.36,96.58,96.36,96.47,1554480.0,93.6748,93.8887,93.6748,93.7817,1554480.0
2020-07-17 09:55:00,96.47,96.71,96.4,96.6,1182128.0,93.7817,94.0151,93.7137,93.9081,1182128.0
2020-07-17 10:00:00,96.59,96.63,96.34,96.45,1304992.0,93.8984,93.9373,93.6554,93.7623,1304992.0
2020-07-17 10:05:00,96.46,96.65,96.45,96.54,961372.0,93.772,93.9567,93.7623,93.8498,961372.0
2020-07-17 10:10:00,96.54,96.61,96.42,96.53,775184.0,93.8498,93.9178,93.7331,93.8401,775184.0
2020-07-17 10:15:00,96.54,96.58,96.27,96.29,806068.0,93.8498,93.8887,93.5873,93.6068,806068.0
2020-07-17 10:20:00,96.29,96.42,96.07,96.1,937620.0,93.6068,93.7331,93.3929,93.4221,937620.0
2020-07-17 10:25:00,96.08,96.19,95.91,95.97,1522300.0,93.4026,93.5095,93.2373,93.2957,1522300.0
2020-07-17 10:30:00,95.99,96.04,95.84,95.95,983388.0,93.3151,93.3637,93.1693,93.2762,983388.0
2020-07-17 10:35:00,95.95,96.16,95.92,96.08,1110160.0,93.2762,93.4804,93.2471,93.4026,1110160.0
2020-07-17 10:40:00,96.08,96.21,96.07,96.14,674748.0,93.4026,93.529,93.3929,93.4609,674748.0
2020-07-17 10:45:00,96.13,96.26,96.05,96.23,686984.0,93.4512,93.5776,93.3734,93.5484,686984.0
2020-07-17 10:50:00,96.24,96.36,96.23,96.33,610304.0,93.5582,93.6748,93.5484,93.6456,610304.0
2020-07-17 10:55:00,96.32,96.42,96.29,96.4,920224.0,93.6359,93.7331,93.6068,93.7137,920224.0
2020-07-17 11:00:00,96.39,96.49,96.38,96.42,817156.0,93.704,93.8012,93.6942,93.7331,817156.0
2020-07-17 11:05:00,96.42,96.51,96.35,96.51,808828.0,93.7331,93.8206,93.6651,93.8206,808828.0
2020-07-17 11:10:00,96.51,96.52,96.42,96.44,544784.0,93.8206,93.8303,93.7331,93.7526,544784.0
2020-07-17 11:15:00,96.44,96.45,96.32,96.39,680472.0,93.7526,93.7623,93.6359,93.704,680472.0
2020-07-17 11:20:00,96.39,96.44,96.35,96.39,351052.0,93.704,93.7526,93.6651,93.704,351052.0
2020-07-17 11:25:00,96.38,96.5,96.35,96.46,513668.0,93.6942,93.8109,93.6651,93.772,513668.0
2020-07-17 11:30:00,96.46,96.5,96.38,96.4,461420.0,93.772,93.8109,93.6942,93.7137,461420.0
2020-07-17 11:35:00,96.41,96.52,96.36,96.48,505804.0,93.7234,93.8303,93.6748,93.7915,505804.0
2020-07-17 11:40:00,96.49,96.6,96.39,96.45,847108.0,93.8012,93.9081,93.704,93.7623,847108.0
2020-07-17 11:45:00,96.45,96.46,96.23,96.34,700224.0,93.7623,93.772,93.5484,93.6554,700224.0
2020-07-17 11:50:00,96.34,96.52,96.28,96.51,541368.0,93.6554,93.8303,93.597,93.8206,541368.0
2020-07-17 11:55:00,96.52,96.7,96.51,96.69,899952.0,93.8303,94.0053,93.8206,93.9956,899952.0
2020-07-17 12:00:00,96.7,96.79,96.66,96.68,1049252.0,94.0053,94.0928,93.9664,93.9859,1049252.0
2020-07-17 12:05:00,96.68,96.81,96.66,96.8,722752.0,93.9859,94.1123,93.9664,94.1025,722752.0
2020-07-17 12:10:00,96.81,96.86,96.75,96.78,633724.0,94.1123,94.1609,94.0539,94.0831,633724.0
2020-07-17 12:15:00,96.78,96.87,96.76,96.8,759408.0,94.0831,94.1706,94.0637,94.1025,759408.0
2020-07-17 12:20:00,96.8,96.87,96.76,96.83,528192.0,94.1025,94.1706,94.0637,94.1317,528192.0
2020-07-17 12:25:00,96.84,96.86,96.69,96.73,433164.0,94.1414,94.1609,93.9956,94.0345,433164.0
2020-07-17 12:30:00,96.73,96.77,96.68,96.73,342944.0,94.0345,94.0734,93.9859,94.0345,342944.0
2020-07-17 12:35:00,96.74,96.77,96.66,96.68,340696.0,94.0442,94.0734,93.9664,93.9859,340696.0
2020-07-17 12:40:00,96.67,96.71,96.53,96.58,569304.0,93.9762,94.0151,93.8401,93.8887,569304.0
2020-07-17 12:45:00,96.58,96.61,96.51,96.57,532528.0,93.8887,93.9178,93.8206,93.879,532528.0
2020-07-17 12:50:00,96.56,96.57,96.48,96.51,419312.0,93.8692,93.879,93.7915,93.8206,419312.0
2020-07-17 12:55:00,96.51,96.51,96.41,96.5,605496.0,93.8206,93.8206,93.7234,93.8109,605496.0
2020-07-17 13:00:00,96.5,96.53,96.44,96.53,439444.0,93.8109,93.8401,93.7526,93.8401,439444.0
2020-07-17 13:05:00,96.53,96.59,96.51,96.55,684896.0,93.8401,93.8984,93.8206,93.8595,684896.0
2020-07-17 13:10:00,96.55,96.58,96.39,96.42,380072.0,93.8595,93.8887,93.704,93.7331,380072.0
2020-07-17 13:15:00,96.42,96.48,96.25,96.36,1005000.0,93.7331,93.7915,93.5679,93.6748,1005000.0
2020-07-17 13:20:00,96.36,96.56,96.32,96.55,694928.0,93.6748,93.8692,93.6359,93.8595,694928.0
2020-07-17 13:25:00,96.54,96.6,96.46,96.52,511032.0,93.8498,93.9081,93.772,93.8303,511032.0
2020-07-17 13:30:00,96.52,96.53,96.36,96.39,487888.0,93.8303,93.8401,93.6748,93.704,487888.0
2020-07-17 13:35:00,96.39,96.43,96.34,96.36,418308.0,93.704,93.7429,93.6554,93.6748,418308.0
2020-07-17 13:40:00,96.36,96.46,96.36,96.42,418924.0,93.6748,93.772,93.6748,93.7331,418924.0
2020-07-17 13:45:00,96.42,96.44,96.34,96.39,234724.0,93.7331,93.7526,93.6554,93.704,234724.0
2020-07-17 13:50:00,96.38,96.39,96.27,96.27,363048.0,93.6942,93.704,93.5873,93.5873,363048.0
2020-07-17 13:55:00,96.28,96.36,96.25,96.29,368732.0,93.597,93.6748,93.5679,93.6068,368732.0
2020-07-17 14:00:00,96.3,96.49,96.3,96.46,564316.0,93.6165,93.8012,93.6165,93.772,564316.0
2020-07-17 14:05:00,96.46,96.53,96.43,96.51,462388.0,93.772,93.8401,93.7429,93.8206,462388.0
2020-07-17 14:10:00,96.51,96.61,96.49,96.59,656628.0,93.8206,93.9178,93.8012,93.8984,656628.0
2020-07-17 14:15:00,96.58,96.63,96.48,96.53,809652.0,93.8887,93.9373,93.7915,93.8401,809652.0
2020-07-17 14:20:00,96.53,96.55,96.37,96.38,567084.0,93.8401,93.8595,93.6845,93.6942,567084.0
2020-07-17 14:25:00,96.37,96.42,96.33,96.36,380256.0,93.6845,93.7331,93.6456,93.6748,380256.0
2020-07-17 14:30:00,96.36,96.39,96.31,96.33,535680.0,93.6748,93.704,93.6262,93.6456,535680.0
2020-07-17 14:35:00,96.33,96.37,96.3,96.36,552492.0,93.6456,93.6845,93.6165,93.6748,552492.0
2020-07-17 14:40:00,96.37,96.44,96.34,96.42,548380.0,93.6845,93.7526,93.6554,93.7331,548380.0
2020-07-17 14:45:00,96.42,96.46,96.36,96.41,414664.0,93.7331,93.772,93.6748,93.7234,414664.0
2020-07-17 14:50:00,96.42,96.58,96.41,96.54,597476.0,93.7331,93.8887,93.7234,93.8498,597476.0
2020-07-17 14:55:00,96.54,96.56,96.42,96.43,410120.0,93.8498,93.8692,93.7331,93.7429,410120.0
2020-07-17 15:00:00,96.42,96.46,96.3,96.38,615772.0,93.7331,93.772,93.6165,93.6942,615772.0
2020-07-17 15:05:00,96.38,96.47,96.33,96.4,683892.0,93.6942,93.7817,93.6456,93.7137,683892.0
2020-07-17 15:10:00,96.4,96.43,96.34,96.35,441692.0,93.7137,93.7429,93.6554,93.6651,441692.0
2020-07-17 15:15:00,96.35,96.42,96.31,96.41,514496.0,93.6651,93.7331,93.6262,93.7234,514496.0
2020-07-17 15:20:00,96.41,96.47,96.38,96.44,560408.0,93.7234,93.7817,93.6942,93.7526,560408.0
2020-07-17 15:25:00,96.45,96.49,96.36,96.46,650760.0,93.7623,93.8012,93.6748,93.772,650760.0
2020-07-17 15:30:00,96.47,96.57,96.42,96.53,871308.0,93.7817,93.879,93.7331,93.8401,871308.0
2020-07-17 15:35:00,96.54,96.67,96.52,96.63,1035920.0,93.8498,93.9762,93.8303,93.9373,1035920.0
2020-07-17 15:40:00,96.63,96.67,96.5,96.65,917144.0,93.9373,93.9762,93.8109,93.9567,917144.0
2020-07-17 15:45:00,96.64,96.68,96.43,96.48,1023608.0,93.947,93.9859,93.7429,93.7915,1023608.0
2020-07-17 15:50:00,96.48,96.49,96.28,96.3,1771864.0,93.7915,93.8012,93.597,93.6165,1771864.0
2020-07-17 15:55:00,96.31,96.38,96.29,96.29,2077432.0,93.6262,93.6942,93.6068,93.6068,2077432.0
2020-07-20 09:30:00,96.4,96.56,96.3,96.41,2577612.0,93.7137,93.8692,93.6165,93.7234,2577612.0
2020-07-20 09:35:00,96.4,96.48,96.06,96.38,1396444.0,93.7137,93.7915,93.3832,93.6942,1396444.0
2020-07-20 09:40:00,96.37,96.41,96.08,96.35,1063660.0,93.6845,93.7234,93.4026,93.6651,1063660.0
2020-07-20 09:45:00,96.32,96.51,96.26,96.38,1347632.0,93.6359,93.8206,93.5776,93.6942,1347632.0
2020-07-20 09:50:00,96.38,96.42,96.21,96.26,1055372.0,93.6942,93.7331,93.529,93.5776,1055372.0
2020-07-20 09:55:00,96.26,96.39,96.17,96.37,917464.0,93.5776,93.704,93.4901,93.6845,917464.0
2020-07-20 10:00:00,96.36,96.4,96.21,96.37,799968.0,93.6748,93.7137,93.529,93.6845,799968.0
2020-07-20 10:05:00,96.37,96.7,96.35,96.65,1683492.0,93.6845,94.0053,93.6651,93.9567,1683492.0
2020-07-20 10:10:00,96.65,96.94,96.61,96.88,1269080.0,93.9567,94.2386,93.9178,94.1803,1269080.0
2020-07-20 10:15:00,96.88,97.04,96.88,97.01,1258656.0,94.1803,94.3359,94.1803,94.3067,1258656.0
2020-07-20 10:20:00,97.02,97.11,96.93,96.99,1575956.0,94.3164,94.4039,94.2289,94.2873,1575956.0
2020-07-20 10:25:00,96.99,97.05,96.89,96.94,1163752.0,94.2873,94.3456,94.19,94.2386,1163752.0
2020-07-20 10:30:00,96.95,97.04,96.84,96.92,1113272.0,94.2484,94.3359,94.1414,94.2192,1113272.0
2020-07-20 10:35:00,96.93,97.04,96.86,96.94,743960.0,94.2289,94.3359,94.1609,94.2386,743960.0
2020-07-20 10:40:00,96.96,97.06,96.88,96.88,844472.0,94.2581,94.3553,94.1803,94.1803,844472.0
2020-07-20 10:45:00,96.87,97.06,96.83,97.01,928384.0,94.1706,94.3553,94.1317,94.3067,928384.0
2020-07-20 10:50:00,97.01,97.03,96.92,97.01,619044.0,94.3067,94.3261,94.2192,94.3067,619044.0
2020-07-20 10:55:00,97.01,97.06,96.89,96.96,609540.0,94.3067,94.3553,94.19,94.2581,609540.0
2020-07-20 11:00:00,96.97,97.03,96.91,96.99,763232.0,94.2678,94.3261,94.2095,94.2873,763232.0
2020-07-20 11:05:00,97.0,97.03,96.96,97.0,526888.0,94.297,94.3261,94.2581,94.297,526888.0
2020-07-20 11:10:00,97.0,97.2,96.99,97.2,1477904.0,94.297,94.4914,94.2873,94.4914,1477904.0
2020-07-20 11:15:00,97.2,97.41,97.19,97.38,1279120.0,94.4914,94.6955,94.4817,94.6664,1279120.0
2020-07-20 11:20:00,97.38,97.43,97.18,97.27,1150972.0,94.6664,94.715,94.472,94.5594,1150972.0
2020-07-20 11:25:00,97.27,97.39,97.25,97.34,703016.0,94.5594,94.6761,94.54,94.6275,703016.0
2020-07-20 11:30:00,97.35,97.35,97.27,97.31,604492.0,94.6372,94.6372,94.5594,94.5983,604492.0
2020-07-20 11:35:00,97.31,97.52,97.27,97.5,1241128.0,94.5983,94.8025,94.5594,94.783,1241128.0
2020-07-20 11:40:00,97.5,97.57,97.45,97.56,642612.0,94.783,94.8511,94.7344,94.8414,642612.0
2020-07-20 11:45:00,97.56,97.64,97.56,97.57,921892.0,94.8414,94.9191,94.8414,94.8511,921892.0
2020-07-20 11:50:00,97.57,97.63,97.48,97.51,510948.0,94.8511,94.9094,94.7636,94.7928,510948.0
2020-07-20 11:55:00,97.5,97.53,97.42,97.46,417368.0,94.783,94.8122,94.7053,94.7442,417368.0
2020-07-20 12:00:00,97.46,97.53,97.3,97.39,712064.0,94.7442,94.8122,94.5886,94.6761,712064.0
2020-07-20 12:05:00,97.39,97.45,97.29,97.3,487680.0,94.6761,94.7344,94.5789,94.5886,487680.0
2020-07-20 12:10:00,97.31,97.43,97.31,97.43,468584.0,94.5983,94.715,94.5983,94.715,468584.0
2020-07-20 12:15:00,97.43,97.48,97.37,97.4,419004.0,94.715,94.7636,94.6567,94.6858,419004.0
2020-07-20 12:20:00,97.39,97.41,97.31,97.38,334332.0,94.6761,94.6955,94.5983,94.6664,334332.0
2020-07-20 12:25:00,97.38,97.38,97.18,97.19,655460.0,94.6664,94.6664,94.472,94.4817,655460.0
2020-07-20 12:30:00,97.19,97.39,97.19,97.39,555724.0,94.4817,94.6761,94.4817,94.6761,555724.0
2020-07-20 12:35:00,97.38,97.54,97.34,97.53,580680.0,94.6664,94.8219,94.6275,94.8122,580680.0
2020-07-20 12:40:00,97.54,97.56,97.48,97.54,532120.0,94.8219,94.8414,94.7636,94.8219,532120.0
2020-07-20 12:45:00,97.55,97.56,97.48,97.48,432876.0,94.8316,94.8414,94.7636,94.7636,432876.0
2020-07-20 12:50:00,97.48,97.57,97.41,97.53,450916.0,94.7636,94.8511,94.6955,94.8122,450916.0
2020-07-20 12:55:00,97.53,97.54,97.39,97.49,372432.0,94.8122,94.8219,94.6761,94.7733,372432.0
2020-07-20 13:00:00,97.49,97.5,97.44,97.49,381412.0,94.7733,94.783,94.7247,94.7733,381412.0
2020-07-20 13:05:00,97.49,97.49,97.41,97.42,210776.0,94.7733,94.7733,94.6955,94.7053,210776.0
2020-07-20 13:10:00,97.44,97.48,97.37,97.48,309556.0,94.7247,94.7636,94.6567,94.7636,309556.0
2020-07-20 13:15:00,97.48,97.5,97.46,97.5,311236.0,94.7636,94.783,94.7442,94.783,311236.0
2020-07-20 13:20:00,97.5,97.56,97.45,97.54,333760.0,94.783,94.8414,94.7344,94.8219,333760.0
2020-07-20 13:25:00,97.54,97.55,97.48,97.54,304056.0,94.8219,94.8316,94.7636,94.8219,304056.0
2020-07-20 13:30:00,97.54,97.61,97.51,97.52,390732.0,94.8219,94.89,94.7928,94.8025,390732.0
2020-07-20 13:35:00,97.52,97.52,97.44,97.49,374028.0,94.8025,94.8025,94.7247,94.7733,374028.0
2020-07-20 13:40:00,97.5,97.66,97.49,97.62,739736.0,94.783,94.9386,94.7733,94.8997,739736.0
2020-07-20 13:45:00,97.63,97.71,97.6,97.67,602204.0,94.9094,94.9872,94.8803,94.9483,602204.0
2020-07-20 13:50:00,97.67,97.71,97.54,97.57,732728.0,94.9483,94.9872,94.8219,94.8511,732728.0
2020-07-20 13:55:00,97.57,97.64,97.53,97.58,433740.0,94.8511,94.9191,94.8122,94.8608,433740.0
2020-07-20 14:00:00,97.58,97.66,97.57,97.65,438980.0,94.8608,94.9386,94.8511,94.9289,438980.0
2020-07-20 14:05:00,97.65,97.7,97.61,97.63,395640.0,94.9289,94.9775,94.89,94.9094,395640.0
2020-07-20 14:10:00,97.63,97.69,97.63,97.68,317576.0,94.9094,94.9677,94.9094,94.958,317576.0
2020-07-20 14:15:00,97.67,97.68,97.59,97.63,344640.0,94.9483,94.958,94.8705,94.9094,344640.0
2020-07-20 14:20:00,97.63,97.71,97.6,97.69,401968.0,94.9094,94.9872,94.8803,94.9677,401968.0
2020-07-20 14:25:00,97.69,97.73,97.67,97.7,382852.0,94.9677,95.0066,94.9483,94.9775,382852.0
2020-07-20 14:30:00,97.7,97.76,97.64,97.71,556916.0,94.9775,95.0358,94.9191,94.9872,556916.0
2020-07-20 14:35:00,97.72,97.72,97.56,97.57,562976.0,94.9969,94.9969,94.8414,94.8511,562976.0
2020-07-20 14:40:00,97.57,97.64,97.56,97.61,469684.0,94.8511,94.9191,94.8414,94.89,469684.0
2020-07-20 14:45:00,97.59,97.71,97.56,97.69,517480.0,94.8705,94.9872,94.8414,94.9677,517480.0
2020-07-20 14:50:00,97.68,97.75,97.66,97.71,415596.0,94.958,95.0261,94.9386,94.9872,415596.0
2020-07-20 14:55:00,97.71,97.76,97.7,97.74,555460.0,94.9872,95.0358,94.9775,95.0164,555460.0
2020-07-20 15:00:00,97.75,97.86,97.75,97.83,826092.0,95.0261,95.133,95.0261,95.1038,826092.0
2020-07-20 15:05:00,97.83,97.89,97.8,97.82,709940.0,95.1038,95.1622,95.0747,95.0941,709940.0
2020-07-20 15:10:00,97.83,97.9,97.76,97.89,606076.0,95.1038,95.1719,95.0358,95.1622,606076.0
2020-07-20 15:15:00,97.89,98.08,97.89,98.05,1495820.0,95.1622,95.3469,95.1622,95.3177,1495820.0
2020-07-20 15:20:00,98.04,98.11,97.99,98.06,748956.0,95.308,95.376,95.2594,95.3274,748956.0
2020-07-20 15:25:00,98.06,98.13,98.0,98.12,771528.0,95.3274,95.3955,95.2691,95.3858,771528.0
2020-07-20 15:30:00,98.12,98.26,98.11,98.25,1135640.0,95.3858,95.5219,95.376,95.5121,1135640.0
2020-07-20 15:35:00,98.24,98.37,98.22,98.33,1153596.0,95.5024,95.6288,95.483,95.5899,1153596.0
2020-07-20 15:40:00,98.34,98.38,98.2,98.22,1130000.0,95.5996,95.6385,95.4635,95.483,1130000.0
2020-07-20 15:45:00,98.22,98.32,98.15,98.3,1261580.0,95.483,95.5802,95.4149,95.5607,1261580.0
2020-07-20 15:50:00,98.3,98.5,98.26,98.45,1844196.0,95.5607,95.7552,95.5219,95.7066,1844196.0
2020-07-20 15:55:00,98.44,98.48,98.32,98.36,2804112.0,95.6968,95.7357,95.5802,95.6191,2804112.0
2020-07-21 09:30:00,99.17,99.25,98.54,98.7,4994552.0,96.4065,96.4843,95.7941,95.9496,4994552.0
2020-07-21 09:35:00,98.7,98.77,98.32,98.5,2463644.0,95.9496,96.0176,95.5802,95.7552,2463644.0
2020-07-21 09:40:00,98.48,98.48,98.12,98.22,2575704.0,95.7357,95.7357,95.3858,95.483,2575704.0
2020-07-21 09:45:00,98.2,98.56,98.17,98.44,1334480.0,95.4635,95.8135,95.4344,95.6968,1334480.0
2020-07-21 09:50:00,98.45,98.66,98.25,98.61,1283300.0,95.7066,95.9107,95.5121,95.8621,1283300.0
2020-07-21 09:55:00,98.62,98.72,98.51,98.61,1148564.0,95.8718,95.969,95.7649,95.8621,1148564.0
2020-07-21 10:00:00,98.61,98.67,98.45,98.66,1033364.0,95.8621,95.9204,95.7066,95.9107,1033364.0
2020-07-21 10:05:00,98.65,98.65,98.27,98.27,1088672.0,95.901,95.901,95.5316,95.5316,1088672.0
2020-07-21 10:10:00,98.28,98.45,98.23,98.4,1050972.0,95.5413,95.7066,95.4927,95.658,1050972.0
2020-07-21 10:15:00,98.4,98.67,98.35,98.64,918552.0,95.658,95.9204,95.6094,95.8913,918552.0
2020-07-21 10:20:00,98.63,98.65,98.45,98.46,730452.0,95.8815,95.901,95.7066,95.7163,730452.0
2020-07-21 10:25:00,98.48,98.49,98.04,98.16,1528228.0,95.7357,95.7455,95.308,95.4246,1528228.0
2020-07-21 10:30:00,98.18,98.32,98.14,98.18,1025304.0,95.4441,95.5802,95.4052,95.4441,1025304.0
2020-07-21 10:35:00,98.19,98.27,97.91,97.98,1434096.0,95.4538,95.5316,95.1816,95.2497,1434096.0
2020-07-21 10:40:00,97.98,98.05,97.83,97.88,1085216.0,95.2497,95.3177,95.1038,95.1524,1085216.0
2020-07-21 10:45:00,97.87,98.1,97.85,98.0,783472.0,95.1427,95.3663,95.1233,95.2691,783472.0
2020-07-21 10:50:00,97.99,98.24,97.99,98.22,816352.0,95.2594,95.5024,95.2594,95.483,816352.0
2020-07-21 10:55:00,98.2,98.29,98.04,98.1,684000.0,95.4635,95.551,95.308,95.3663,684000.0
2020-07-21 11:00:00,98.09,98.16,97.99,98.05,518960.0,95.3566,95.4246,95.2594,95.3177,518960.0
2020-07-21 11:05:00,98.04,98.08,97.82,97.83,798312.0,95.308,95.3469,95.0941,95.1038,798312.0
2020-07-21 11:10:00,97.82,97.94,97.62,97.9,1214972.0,95.0941,95.2108,94.8997,95.1719,1214972.0
2020-07-21 11:15:00,97.89,98.07,97.85,97.94,708444.0,95.1622,95.3372,95.1233,95.2108,708444.0
2020-07-21 11:20:00,97.94,98.05,97.86,97.89,509224.0,95.2108,95.3177,95.133,95.1622,509224.0
2020-07-21 11:25:00,97.9,97.96,97.73,97.83,678144.0,95.1719,95.2302,95.0066,95.1038,678144.0
2020-07-21 11:30:00,97.84,97.98,97.84,97.91,530064.0,95.1136,95.2497,95.1136,95.1816,530064.0
2020-07-21 11:35:00,97.91,97.95,97.8,97.83,542792.0,95.1816,95.2205,95.0747,95.1038,542792.0
2020-07-21 11:40:00,97.83,97.9,97.76,97.82,387364.0,95.1038,95.1719,95.0358,95.0941,387364.0
2020-07-21 11:45:00,97.82,97.86,97.57,97.64,842424.0,95.0941,95.133,94.8511,94.9191,842424.0
2020-07-21 11:50:00,97.64,97.71,97.43,97.46,1076972.0,94.9191,94.9872,94.715,94.7442,1076972.0
2020-07-21 11:55:00,97.46,97.61,97.38,97.57,929096.0,94.7442,94.89,94.6664,94.8511,929096.0
2020-07-21 12:00:00,97.56,97.65,97.42,97.49,894420.0,94.8414,94.9289,94.7053,94.7733,894420.0
2020-07-21 12:05:00,97.49,97.5,97.35,97.42,966308.0,94.7733,94.783,94.6372,94.7053,966308.0
2020-07-21 12:10:00,97.39,97.57,97.37,97.55,989996.0,94.6761,94.8511,94.6567,94.8316,989996.0
2020-07-21 12:15:00,97.57,97.61,97.38,97.44,737012.0,94.8511,94.89,94.6664,94.7247,737012.0
2020-07-21 12:20:00,97.44,97.56,97.35,97.46,766092.0,94.7247,94.8414,94.6372,94.7442,766092.0
2020-07-21 12:25:00,97.46,97.62,97.43,97.62,775764.0,94.7442,94.8997,94.715,94.8997,775764.0
2020-07-21 12:30:00,97.61,97.71,97.57,97.64,632192.0,94.89,94.9872,94.8511,94.9191,632192.0
2020-07-21 12:35:00,97.63,97.67,97.49,97.51,487012.0,94.9094,94.9483,94.7733,94.7928,487012.0
2020-07-21 12:40:00,97.5,97.62,97.4,97.6,510432.0,94.783,94.8997,94.6858,94.8803,510432.0
2020-07-21 12:45:00,97.61,97.65,97.42,97.45,454928.0,94.89,94.9289,94.7053,94.7344,454928.0
2020-07-21 12:50:00,97.44,97.49,97.31,97.37,719000.0,94.7247,94.7733,94.5983,94.6567,719000.0
2020-07-21 12:55:00,97.38,97.59,97.35,97.58,808088.0,94.6664,94.8705,94.6372,94.8608,808088.0
2020-07-21 13:00:00,97.57,97.59,97.46,97.5,439332.0,94.8511,94.8705,94.7442,94.783,439332.0
2020-07-21 13:05:00,97.5,97.6,97.45,97.47,469076.0,94.783,94.8803,94.7344,94.7539,469076.0
2020-07-21 13:10:00,97.47,97.5,97.35,97.35,488692.0,94.7539,94.783,94.6372,94.6372,488692.0
2020-07-21 13:15:00,97.36,97.45,97.28,97.42,579648.0,94.6469,94.7344,94.5692,94.7053,579648.0
2020-07-21 13:20:00,97.42,97.47,97.36,97.42,320156.0,94.7053,94.7539,94.6469,94.7053,320156.0
2020-07-21 13:25:00,97.42,97.59,97.35,97.58,555092.0,94.7053,94.8705,94.6372,94.8608,555092.0
2020-07-21 13:30:00,97.57,97.72,97.55,97.68,688760.0,94.8511,94.9969,94.8316,94.958,688760.0
2020-07-21 13:35:00,97.67,97.73,97.62,97.69,595588.0,94.9483,95.0066,94.8997,94.9677,595588.0
2020-07-21 13:40:00,97.7,97.74,97.64,97.71,372308.0,94.9775,95.0164,94.9191,94.9872,372308.0
2020-07-21 13:45:00,97.7,97.87,97.66,97.86,609136.0,94.9775,95.1427,94.9386,95.133,609136.0
2020-07-21 13:50:00,97.86,98.04,97.83,97.95,734360.0,95.133,95.308,95.1038,95.2205,734360.0
2020-07-21 13:55:00,97.95,97.97,97.82,97.91,686072.0,95.2205,95.2399,95.0941,95.1816,686072.0
2020-07-21 14:00:00,97.92,97.99,97.89,97.95,488440.0,95.1913,95.2594,95.1622,95.2205,488440.0
2020-07-21 14:05:00,97.95,98.17,97.95,98.17,945020.0,95.2205,95.4344,95.2205,95.4344,945020.0
2020-07-21 14:10:00,98.17,98.21,98.1,98.17,680912.0,95.4344,95.4733,95.3663,95.4344,680912.0
2020-07-21 14:15:00,98.17,98.21,97.97,97.97,766896.0,95.4344,95.4733,95.2399,95.2399,766896.0
2020-07-21 14:20:00,97.96,98.1,97.96,98.04,423180.0,95.2302,95.3663,95.2302,95.308,423180.0
2020-07-21 14:25:00,98.04,98.1,98.0,98.03,324804.0,95.308,95.3663,95.2691,95.2983,324804.0
2020-07-21 14:30:00,98.04,98.05,97.83,97.88,566540.0,95.308,95.3177,95.1038,95.1524,566540.0
2020-07-21 14:35:00,97.87,97.91,97.79,97.83,497960.0,95.1427,95.1816,95.065,95.1038,497960.0
2020-07-21 14:40:00,97.84,97.88,97.79,97.81,443700.0,95.1136,95.1524,95.065,95.0844,443700.0
2020-07-21 14:45:00,97.81,97.92,97.81,97.86,429560.0,95.0844,95.1913,95.0844,95.133,429560.0
2020-07-21 14:50:00,97.85,97.94,97.79,97.92,527064.0,95.1233,95.2108,95.065,95.1913,527064.0
2020-07-21 14:55:00,97.92,97.96,97.83,97.89,496020.0,95.1913,95.2302,95.1038,95.1622,496020.0
2020-07-21 15:00:00,97.9,97.93,97.75,97.77,605836.0,95.1719,95.2011,95.0261,95.0455,605836.0
2020-07-21 15:05:00,97.77,97.78,97.57,97.57,826580.0,95.0455,95.0552,94.8511,94.8511,826580.0
2020-07-21 15:10:00,97.57,97.62,97.26,97.45,1114092.0,94.8511,94.8997,94.5497,94.7344,1114092.0
2020-07-21 15:15:00,97.46,97.48,97.3,97.35,754836.0,94.7442,94.7636,94.5886,94.6372,754836.0
2020-07-21 15:20:00,97.35,97.44,97.21,97.32,1138084.0,94.6372,94.7247,94.5011,94.6081,1138084.0
2020-07-21 15:25:00,97.31,97.5,97.25,97.29,929256.0,94.5983,94.783,94.54,94.5789,929256.0
2020-07-21 15:30:00,97.32,97.4,97.13,97.15,1012448.0,94.6081,94.6858,94.4233,94.4428,1012448.0
2020-07-21 15:35:00,97.16,97.2,97.0,97.14,1564700.0,94.4525,94.4914,94.297,94.4331,1564700.0
2020-07-21 15:40:00,97.14,97.37,97.11,97.36,1101684.0,94.4331,94.6567,94.4039,94.6469,1101684.0
2020-07-21 15:45:00,97.36,97.44,97.28,97.33,981472.0,94.6469,94.7247,94.5692,94.6178,981472.0
2020-07-21 15:50:00,97.33,97.33,96.78,96.96,2552632.0,94.6178,94.6178,94.0831,94.2581,2552632.0
2020-07-21 15:55:00,96.97,97.12,96.74,97.0,3411924.0,94.2678,94.4136,94.0442,94.297,3411924.0
2020-07-22 09:30:00,96.67,97.39,96.67,97.27,3587548.0,93.9762,94.6761,93.9762,94.5594,3587548.0
2020-07-22 09:35:00,97.27,97.32,96.73,96.97,1867708.0,94.5594,94.6081,94.0345,94.2678,1867708.0
2020-07-22 09:40:00,96.98,97.08,96.82,96.95,1323328.0,94.2775,94.3747,94.122,94.2484,1323328.0
2020-07-22 09:45:00,96.96,97.28,96.95,97.22,1305900.0,94.2581,94.5692,94.2484,94.5108,1305900.0
2020-07-22 09:50:00,97.22,97.7,97.22,97.63,2057808.0,94.5108,94.9775,94.5108,94.9094,2057808.0
2020-07-22 09:55:00,97.63,97.81,97.61,97.66,1810964.0,94.9094,95.0844,94.89,94.9386,1810964.0
2020-07-22 10:00:00,97.67,97.89,97.67,97.82,1615184.0,94.9483,95.1622,94.9483,95.0941,1615184.0
2020-07-22 10:05:00,97.82,97.98,97.63,97.75,1390920.0,95.0941,95.2497,94.9094,95.0261,1390920.0
2020-07-22 10:10:00,97.75,97.9,97.55,97.67,1127468.0,95.0261,95.1719,94.8316,94.9483,1127468.0
2020-07-22 10:15:00,97.67,97.78,97.61,97.7,889728.0,94.9483,95.0552,94.89,94.9775,889728.0
2020-07-22 10:20:00,97.69,97.71,97.53,97.6,885088.0,94.9677,94.9872,94.8122,94.8803,885088.0
2020-07-22 10:25:00,97.6,97.61,97.33,97.36,1268560.0,94.8803,94.89,94.6178,94.6469,1268560.0
2020-07-22 10:30:00,97.36,97.49,97.28,97.4,1133628.0,94.6469,94.7733,94.5692,94.6858,1133628.0
2020-07-22 10:35:00,97.39,97.51,97.3,97.46,1034272.0,94.6761,94.7928,94.5886,94.7442,1034272.0
2020-07-22 10:40:00,97.47,97.47,97.0,97.24,1277868.0,94.7539,94.7539,94.297,94.5303,1277868.0
2020-07-22 10:45:00,97.24,97.3,96.94,97.04,1295888.0,94.5303,94.5886,94.2386,94.3359,1295888.0
2020-07-22 10:50:00,97.04,97.07,96.89,96.97,1093764.0,94.3359,94.365,94.19,94.2678,1093764.0
2020-07-22 10:55:00,96.98,97.16,96.98,97.11,827292.0,94.2775,94.4525,94.2775,94.4039,827292.0
2020-07-22 11:00:00,97.1,97.19,97.04,97.16,835664.0,94.3942,94.4817,94.3359,94.4525,835664.0
2020-07-22 11:05:00,97.17,97.17,96.93,96.97,797588.0,94.4622,94.4622,94.2289,94.2678,797588.0
2020-07-22 11:10:00,96.97,97.05,96.78,96.8,825800.0,94.2678,94.3456,94.0831,94.1025,825800.0
2020-07-22 11:15:00,96.79,96.99,96.77,96.97,889960.0,94.0928,94.2873,94.0734,94.2678,889960.0
2020-07-22 11:20:00,96.97,97.01,96.88,96.99,575996.0,94.2678,94.3067,94.1803,94.2873,575996.0
2020-07-22 11:25:00,96.98,97.26,96.98,97.24,877096.0,94.2775,94.5497,94.2775,94.5303,877096.0
2020-07-22 11:30:00,97.27,97.35,97.19,97.22,916344.0,94.5594,94.6372,94.4817,94.5108,916344.0
2020-07-22 11:35:00,97.22,97.29,97.14,97.22,553928.0,94.5108,94.5789,94.4331,94.5108,553928.0
2020-07-22 11:40:00,97.23,97.31,97.22,97.28,388936.0,94.5206,94.5983,94.5108,94.5692,388936.0
2020-07-22 11:45:00,97.28,97.3,97.15,97.19,397492.0,94.5692,94.5886,94.4428,94.4817,397492.0
2020-07-22 11:50:00,97.19,97.2,97.13,97.17,359648.0,94.4817,94.4914,94.4233,94.4622,359648.0
2020-07-22 11:55:00,97.16,97.21,97.08,97.1,437036.0,94.4525,94.5011,94.3747,94.3942,437036.0
2020-07-22 12:00:00,97.1,97.15,96.96,96.97,469992.0,94.3942,94.4428,94.2581,94.2678,469992.0
2020-07-22 12:05:00,96.98,97.07,96.98,97.07,372080.0,94.2775,94.365,94.2775,94.365,372080.0
2020-07-22 12:10:00,97.07,97.27,97.07,97.21,622200.0,94.365,94.5594,94.365,94.5011,622200.0
2020-07-22 12:15:00,97.22,97.27,97.14,97.19,594016.0,94.5108,94.5594,94.4331,94.4817,594016.0
2020-07-22 12:20:00,97.18,97.24,97.09,97.13,372492.0,94.472,94.5303,94.3845,94.4233,372492.0
2020-07-22 12:25:00,97.13,97.17,97.1,97.1,238460.0,94.4233,94.4622,94.3942,94.3942,238460.0
2020-07-22 12:30:00,97.1,97.15,97.05,97.08,319916.0,94.3942,94.4428,94.3456,94.3747,319916.0
2020-07-22 12:35:00,97.08,97.1,96.99,97.05,345996.0,94.3747,94.3942,94.2873,94.3456,345996.0
2020-07-22 12:40:00,97.04,97.05,96.95,97.02,368624.0,94.3359,94.3456,94.2484,94.3164,368624.0
2020-07-22 12:45:00,97.02,97.08,96.94,97.04,376716.0,94.3164,94.3747,94.2386,94.3359,376716.0
2020-07-22 12:50:00,97.05,97.07,96.85,96.91,448240.0,94.3456,94.365,94.1512,94.2095,448240.0
2020-07-22 12:55:00,96.9,97.05,96.89,97.01,415392.0,94.1998,94.3456,94.19,94.3067,415392.0
2020-07-22 13:00:00,97.0,97.01,96.88,96.95,445284.0,94.297,94.3067,94.1803,94.2484,445284.0
2020-07-22 13:05:00,96.94,96.97,96.89,96.94,324180.0,94.2386,94.2678,94.19,94.2386,324180.0
2020-07-22 13:10:00,96.94,97.07,96.93,97.02,455548.0,94.2386,94.365,94.2289,94.3164,455548.0
2020-07-22 13:15:00,97.01,97.11,96.97,97.1,472208.0,94.3067,94.4039,94.2678,94.3942,472208.0
2020-07-22 13:20:00,97.11,97.12,97.03,97.06,387372.0,94.4039,94.4136,94.3261,94.3553,387372.0
2020-07-22 13:25:00,97.05,97.05,96.86,96.89,532816.0,94.3456,94.3456,94.1609,94.19,532816.0
2020-07-22 13:30:00,96.9,96.95,96.81,96.83,411464.0,94.1998,94.2484,94.1123,94.1317,411464.0
2020-07-22 13:35:00,96.83,96.91,96.8,96.89,423452.0,94.1317,94.2095,94.1025,94.19,423452.0
2020-07-22 13:40:00,96.88,96.94,96.85,96.91,338940.0,94.1803,94.2386,94.1512,94.2095,338940.0
2020-07-22 13:45:00,96.91,96.92,96.68,96.8,533824.0,94.2095,94.2192,93.9859,94.1025,533824.0
2020-07-22 13:50:00,96.8,96.83,96.66,96.71,660844.0,94.1025,94.1317,93.9664,94.0151,660844.0
2020-07-22 13:55:00,96.71,96.78,96.6,96.66,716792.0,94.0151,94.0831,93.9081,93.9664,716792.0
2020-07-22 14:00:00,96.66,96.82,96.64,96.77,610492.0,93.9664,94.122,93.947,94.0734,610492.0
2020-07-22 14:05:00,96.77,96.82,96.72,96.8,395428.0,94.0734,94.122,94.0248,94.1025,395428.0
2020-07-22 14:10:00,96.8,96.9,96.73,96.83,522672.0,94.1025,94.1998,94.0345,94.1317,522672.0
2020-07-22 14:15:00,96.83,96.91,96.71,96.89,450452.0,94.1317,94.2095,94.0151,94.19,450452.0
2020-07-22 14:20:00,96.89,96.89,96.73,96.82,299144.0,94.19,94.19,94.0345,94.122,299144.0
2020-07-22 14:25:00,96.82,96.89,96.76,96.83,334448.0,94.122,94.19,94.0637,94.1317,334448.0
2020-07-22 14:30:00,96.83,96.88,96.71,96.82,568876.0,94.1317,94.1803,94.0151,94.122,568876.0
2020-07-22 14:35:00,96.82,96.97,96.77,96.95,548196.0,94.122,94.2678,94.0734,94.2484,548196.0
2020-07-22 14:40:00,96.95,96.97,96.9,96.95,331788.0,94.2484,94.2678,94.1998,94.2484,331788.0
2020-07-22 14:45:00,96.95,97.0,96.84,96.89,469468.0,94.2484,94.297,94.1414,94.19,469468.0
2020-07-22 14:50:00,96.89,96.92,96.83,96.91,283320.0,94.19,94.2192,94.1317,94.2095,283320.0
2020-07-22 14:55:00,96.91,96.92,96.75,96.79,425272.0,94.2095,94.2192,94.0539,94.0928,425272.0
2020-07-22 15:00:00,96.8,96.95,96.79,96.86,382128.0,94.1025,94.2484,94.0928,94.1609,382128.0
2020-07-22 15:05:00,96.86,96.98,96.84,96.95,291684.0,94.1609,94.2775,94.1414,94.2484,291684.0
2020-07-22 15:10:00,96.95,97.22,96.88,97.11,920980.0,94.2484,94.5108,94.1803,94.4039,920980.0
2020-07-22 15:15:00,97.11,97.15,97.02,97.04,525200.0,94.4039,94.4428,94.3164,94.3359,525200.0
2020-07-22 15:20:00,97.04,97.12,96.93,96.97,629460.0,94.3359,94.4136,94.2289,94.2678,629460.0
2020-07-22 15:25:00,96.98,97.04,96.83,96.86,590448.0,94.2775,94.3359,94.1317,94.1609,590448.0
2020-07-22 15:30:00,96.87,97.02,96.85,96.89,511240.0,94.1706,94.3164,94.1512,94.19,511240.0
2020-07-22 15:35:00,96.9,97.05,96.9,97.01,575368.0,94.1998,94.3456,94.1998,94.3067,575368.0
2020-07-22 15:40:00,97.02,97.14,97.01,97.11,647436.0,94.3164,94.4331,94.3067,94.4039,647436.0
2020-07-22 15:45:00,97.12,97.24,97.07,97.22,819132.0,94.4136,94.5303,94.365,94.5108,819132.0
2020-07-22 15:50:00,97.23,97.46,97.23,97.33,1710828.0,94.5206,94.7442,94.5206,94.6178,1710828.0
2020-07-22 15:55:00,97.33,97.38,97.22,97.27,2008800.0,94.6178,94.6664,94.5108,94.5594,2008800.0
2020-07-23 09:30:00,97.0,97.08,96.47,96.56,3016068.0,94.297,94.3747,93.7817,93.8692,3016068.0
2020-07-23 09:35:00,96.56,96.86,96.52,96.75,1612428.0,93.8692,94.1609,93.8303,94.0539,1612428.0
2020-07-23 09:40:00,96.74,96.9,96.69,96.89,1146404.0,94.0442,94.1998,93.9956,94.19,1146404.0
2020-07-23 09:45:00,96.89,97.03,96.8,96.92,1435452.0,94.19,94.3261,94.1025,94.2192,1435452.0
2020-07-23 09:50:00,96.92,97.01,96.68,96.75,980528.0,94.2192,94.3067,93.9859,94.0539,980528.0
2020-07-23 09:55:00,96.75,96.78,96.58,96.67,844348.0,94.0539,94.0831,93.8887,93.9762,844348.0
2020-07-23 10:00:00,96.67,96.79,96.57,96.62,943276.0,93.9762,94.0928,93.879,93.9276,943276.0
2020-07-23 10:05:00,96.6,96.72,96.47,96.6,930988.0,93.9081,94.0248,93.7817,93.9081,930988.0
2020-07-23 10:10:00,96.59,96.61,96.1,96.16,1849956.0,93.8984,93.9178,93.4221,93.4804,1849956.0
2020-07-23 10:15:00,96.16,96.33,95.92,95.96,1927000.0,93.4804,93.6456,93.2471,93.286,1927000.0
2020-07-23 10:20:00,95.98,96.19,95.97,96.18,1087432.0,93.3054,93.5095,93.2957,93.4998,1087432.0
2020-07-23 10:25:00,96.19,96.34,96.11,96.27,1437092.0,93.5095,93.6554,93.4318,93.5873,1437092.0
2020-07-23 10:30:00,96.27,96.34,96.25,96.28,887764.0,93.5873,93.6554,93.5679,93.597,887764.0
2020-07-23 10:35:00,96.28,96.45,96.17,96.2,955184.0,93.597,93.7623,93.4901,93.5193,955184.0
2020-07-23 10:40:00,96.21,96.4,96.19,96.2,730492.0,93.529,93.7137,93.5095,93.5193,730492.0
2020-07-23 10:45:00,96.21,96.22,96.06,96.06,975956.0,93.529,93.5387,93.3832,93.3832,975956.0
2020-07-23 10:50:00,96.07,96.13,95.79,95.82,1378368.0,93.3929,93.4512,93.1207,93.1499,1378368.0
2020-07-23 10:55:00,95.82,95.95,95.72,95.79,1715468.0,93.1499,93.2762,93.0526,93.1207,1715468.0
2020-07-23 11:00:00,95.79,95.99,95.64,95.73,1350896.0,93.1207,93.3151,92.9749,93.0624,1350896.0
2020-07-23 11:05:00,95.73,95.86,95.59,95.84,1202424.0,93.0624,93.1887,92.9263,93.1693,1202424.0
2020-07-23 11:10:00,95.85,95.92,95.74,95.9,931620.0,93.179,93.2471,93.0721,93.2276,931620.0
2020-07-23 11:15:00,95.91,95.95,95.83,95.92,696624.0,93.2373,93.2762,93.1596,93.2471,696624.0
2020-07-23 11:20:00,95.93,95.98,95.78,95.83,812896.0,93.2568,93.3054,93.111,93.1596,812896.0
2020-07-23 11:25:00,95.84,96.04,95.83,95.94,840460.0,93.1693,93.3637,93.1596,93.2665,840460.0
2020-07-23 11:30:00,95.95,96.0,95.81,95.89,802092.0,93.2762,93.3248,93.1401,93.2179,802092.0
2020-07-23 11:35:00,95.9,95.96,95.76,95.91,929164.0,93.2276,93.286,93.0915,93.2373,929164.0
2020-07-23 11:40:00,95.9,95.92,95.75,95.84,770236.0,93.2276,93.2471,93.0818,93.1693,770236.0
2020-07-23 11:45:00,95.84,95.88,95.72,95.8,767256.0,93.1693,93.2082,93.0526,93.1304,767256.0
2020-07-23 11:50:00,95.78,95.82,95.6,95.63,948640.0,93.111,93.1499,92.936,92.9651,948640.0
2020-07-23 11:55:00,95.64,95.75,95.59,95.71,836636.0,92.9749,93.0818,92.9263,93.0429,836636.0
2020-07-23 12:00:00,95.7,95.7,95.15,95.19,2623188.0,93.0332,93.0332,92.4985,92.5374,2623188.0
2020-07-23 12:05:00,95.18,95.24,95.01,95.05,2297048.0,92.5277,92.586,92.3624,92.4013,2297048.0
2020-07-23 12:10:00,95.05,95.22,94.8,95.21,2129556.0,92.4013,92.5666,92.1583,92.5569,2129556.0
2020-07-23 12:15:00,95.21,95.21,94.97,94.98,1164364.0,92.5569,92.5569,92.3235,92.3333,1164364.0
2020-07-23 12:20:00,94.99,95.13,94.8,94.86,1380652.0,92.343,92.4791,92.1583,92.2166,1380652.0
2020-07-23 12:25:00,94.87,95.05,94.81,94.9,1030980.0,92.2263,92.4013,92.168,92.2555,1030980.0
2020-07-23 12:30:00,94.89,95.0,94.64,94.64,1622496.0,92.2458,92.3527,92.0027,92.0027,1622496.0
2020-07-23 12:35:00,94.63,94.7,94.16,94.35,2832640.0,91.993,92.0611,91.5361,91.7208,2832640.0
2020-07-23 12:40:00,94.32,94.64,94.19,94.63,1402252.0,91.6917,92.0027,91.5653,91.993,1402252.0
2020-07-23 12:45:00,94.63,94.67,94.46,94.56,1104444.0,91.993,92.0319,91.8278,91.925,1104444.0
2020-07-23 12:50:00,94.56,94.57,94.26,94.31,1084180.0,91.925,91.9347,91.6333,91.6819,1084180.0
2020-07-23 12:55:00,94.3,94.63,94.3,94.6,1059076.0,91.6722,91.993,91.6722,91.9639,1059076.0
2020-07-23 13:00:00,94.6,94.9,94.5,94.89,1725176.0,91.9639,92.2555,91.8666,92.2458,1725176.0
2020-07-23 13:05:00,94.89,94.97,94.75,94.89,1166332.0,92.2458,92.3235,92.1097,92.2458,1166332.0
2020-07-23 13:10:00,94.89,94.92,94.65,94.79,874492.0,92.2458,92.2749,92.0125,92.1486,874492.0
2020-07-23 13:15:00,94.78,94.89,94.49,94.53,905948.0,92.1388,92.2458,91.8569,91.8958,905948.0
2020-07-23 13:20:00,94.55,94.59,94.3,94.38,840628.0,91.9152,91.9541,91.6722,91.75,840628.0
2020-07-23 13:25:00,94.39,94.65,94.38,94.6,928216.0,91.7597,92.0125,91.75,91.9639,928216.0
2020-07-23 13:30:00,94.58,94.7,94.04,94.14,1782460.0,91.9444,92.0611,91.4195,91.5167,1782460.0
2020-07-23 13:35:00,94.14,94.32,93.92,94.02,2000556.0,91.5167,91.6917,91.3028,91.4,2000556.0
2020-07-23 13:40:00,94.02,94.11,93.25,93.66,2862000.0,91.4,91.4875,90.6515,91.05,2862000.0
2020-07-23 13:45:00,93.67,93.9,93.41,93.46,2289252.0,91.0598,91.2834,90.807,90.8556,2289252.0
2020-07-23 13:50:00,93.46,93.71,93.41,93.46,1697576.0,90.8556,91.0987,90.807,90.8556,1697576.0
2020-07-23 13:55:00,93.47,93.7,93.31,93.49,2013828.0,90.8653,91.0889,90.7098,90.8848,2013828.0
2020-07-23 14:00:00,93.48,93.52,92.78,92.82,2903892.0,90.8751,90.9139,90.1946,90.2335,2903892.0
2020-07-23 14:05:00,92.83,92.99,92.56,92.78,3476332.0,90.2432,90.3987,89.9807,90.1946,3476332.0
2020-07-23 14:10:00,92.8,92.85,92.08,92.56,3414508.0,90.214,90.2626,89.5141,89.9807,3414508.0
2020-07-23 14:15:00,92.56,92.71,92.13,92.57,3410072.0,89.9807,90.1265,89.5627,89.9904,3410072.0
2020-07-23 14:20:00,92.56,92.92,92.39,92.83,3205180.0,89.9807,90.3307,89.8154,90.2432,3205180.0
2020-07-23 14:25:00,92.83,92.96,92.65,92.89,2437776.0,90.2432,90.3696,90.0682,90.3015,2437776.0
2020-07-23 14:30:00,92.88,93.17,92.65,93.08,2566104.0,90.2918,90.5737,90.0682,90.4862,2566104.0
2020-07-23 14:35:00,93.09,93.11,92.6,92.61,2139940.0,90.4959,90.5154,90.0196,90.0293,2139940.0
2020-07-23 14:40:00,92.64,92.96,92.63,92.83,1315184.0,90.0585,90.3696,90.0487,90.2432,1315184.0
2020-07-23 14:45:00,92.84,93.08,92.69,93.03,2005184.0,90.2529,90.4862,90.1071,90.4376,2005184.0
2020-07-23 14:50:00,93.03,93.31,93.03,93.15,2090104.0,90.4376,90.7098,90.4376,90.5543,2090104.0
2020-07-23 14:55:00,93.15,93.21,92.97,93.13,1486152.0,90.5543,90.6126,90.3793,90.5348,1486152.0
2020-07-23 15:00:00,93.13,93.19,92.83,92.88,1678784.0,90.5348,90.5931,90.2432,90.2918,1678784.0
2020-07-23 15:05:00,92.89,92.98,92.33,92.38,2241108.0,90.3015,90.389,89.7571,89.8057,2241108.0
2020-07-23 15:10:00,92.37,92.5,92.01,92.21,3378308.0,89.796,89.9224,89.446,89.6405,3378308.0
2020-07-23 15:15:00,92.22,92.61,92.15,92.47,2491660.0,89.6502,90.0293,89.5821,89.8932,2491660.0
2020-07-23 15:20:00,92.48,92.7,92.3,92.31,1836184.0,89.9029,90.1168,89.7279,89.7377,1836184.0
2020-07-23 15:25:00,92.3,92.57,92.06,92.47,2435808.0,89.7279,89.9904,89.4946,89.8932,2435808.0
2020-07-23 15:30:00,92.45,92.64,92.16,92.62,2506456.0,89.8738,90.0585,89.5918,90.039,2506456.0
2020-07-23 15:35:00,92.6,92.81,92.36,92.69,2452728.0,90.0196,90.2237,89.7863,90.1071,2452728.0
2020-07-23 15:40:00,92.69,92.85,92.52,92.75,2272904.0,90.1071,90.2626,89.9418,90.1654,2272904.0
2020-07-23 15:45:00,92.76,92.89,92.59,92.59,2151180.0,90.1751,90.3015,90.0099,90.0099,2151180.0
2020-07-23 15:50:00,92.59,92.82,92.41,92.77,3041876.0,90.0099,90.2335,89.8349,90.1848,3041876.0
2020-07-23 15:55:00,92.77,92.96,92.65,92.89,4416216.0,90.1848,90.3696,90.0682,90.3015,4416216.0
2020-07-24 09:30:00,90.95,91.27,90.25,90.99,10320304.0,88.4156,88.7266,87.7351,88.4544,10320304.0
2020-07-24 09:35:00,91.0,91.0,90.06,90.15,5541668.0,88.4642,88.4642,87.5504,87.6379,5541668.0
2020-07-24 09:40:00,90.13,90.35,89.16,90.14,8344320.0,87.6184,87.8323,86.6754,87.6281,8344320.0
2020-07-24 09:45:00,90.13,90.22,89.72,89.8,3823716.0,87.6184,87.7059,87.2198,87.2976,3823716.0
2020-07-24 09:50:00,89.8,90.36,89.72,90.22,3703624.0,87.2976,87.842,87.2198,87.7059,3703624.0
2020-07-24 09:55:00,90.21,90.63,90.11,90.57,3169748.0,87.6962,88.1045,87.599,88.0462,3169748.0
2020-07-24 10:00:00,90.57,90.88,90.54,90.76,2935252.0,88.0462,88.3475,88.017,88.2309,2935252.0
2020-07-24 10:05:00,90.79,91.2,90.66,91.13,3184848.0,88.26,88.6586,88.1336,88.5905,3184848.0
2020-07-24 10:10:00,91.13,91.14,90.67,90.77,2867808.0,88.5905,88.6003,88.1434,88.2406,2867808.0
2020-07-24 10:15:00,90.77,91.32,90.67,91.31,2296036.0,88.2406,88.7753,88.1434,88.7655,2296036.0
2020-07-24 10:20:00,91.3,91.59,91.2,91.52,2797324.0,88.7558,89.0377,88.6586,88.9697,2797324.0
2020-07-24 10:25:00,91.52,91.59,91.26,91.45,2027760.0,88.9697,89.0377,88.7169,88.9016,2027760.0
2020-07-24 10:30:00,91.45,91.53,90.69,90.81,2945952.0,88.9016,88.9794,88.1628,88.2795,2945952.0
2020-07-24 10:35:00,90.83,91.22,90.8,91.06,2173856.0,88.2989,88.678,88.2697,88.5225,2173856.0
2020-07-24 10:40:00,91.06,91.49,91.05,91.39,1505192.0,88.5225,88.9405,88.5128,88.8433,1505192.0
2020-07-24 10:45:00,91.4,91.57,91.29,91.51,1495948.0,88.853,89.0183,88.7461,88.96,1495948.0
2020-07-24 10:50:00,91.48,91.95,91.41,91.86,2096624.0,88.9308,89.3877,88.8627,89.3002,2096624.0
2020-07-24 10:55:00,91.86,92.12,91.79,92.09,1997296.0,89.3002,89.553,89.2322,89.5238,1997296.0
2020-07-24 11:00:00,92.1,92.22,91.92,92.0,2165788.0,89.5335,89.6502,89.3585,89.4363,2165788.0
2020-07-24 11:05:00,91.98,92.28,91.84,92.22,2002708.0,89.4169,89.7085,89.2808,89.6502,2002708.0
2020-07-24 11:10:00,92.22,92.34,92.01,92.17,1721892.0,89.6502,89.7668,89.446,89.6016,1721892.0
2020-07-24 11:15:00,92.18,92.23,91.91,92.19,1804932.0,89.6113,89.6599,89.3488,89.621,1804932.0
2020-07-24 11:20:00,92.17,92.64,92.17,92.59,2291172.0,89.6016,90.0585,89.6016,90.0099,2291172.0
2020-07-24 11:25:00,92.59,92.91,92.58,92.7,2464604.0,90.0099,90.3209,90.0001,90.1168,2464604.0
2020-07-24 11:30:00,92.71,92.74,92.41,92.45,1888008.0,90.1265,90.1557,89.8349,89.8738,1888008.0
2020-07-24 11:35:00,92.45,92.46,92.1,92.1,1884412.0,89.8738,89.8835,89.5335,89.5335,1884412.0
2020-07-24 11:40:00,92.1,92.31,92.03,92.28,1279792.0,89.5335,89.7377,89.4655,89.7085,1279792.0
2020-07-24 11:45:00,92.28,92.36,91.94,91.96,1103868.0,89.7085,89.7863,89.378,89.3974,1103868.0
2020-07-24 11:50:00,91.95,92.17,91.88,91.96,891624.0,89.3877,89.6016,89.3196,89.3974,891624.0
2020-07-24 11:55:00,91.95,92.32,91.74,92.31,1643536.0,89.3877,89.7474,89.1835,89.7377,1643536.0
2020-07-24 12:00:00,92.31,92.34,92.03,92.17,1257228.0,89.7377,89.7668,89.4655,89.6016,1257228.0
2020-07-24 12:05:00,92.17,92.25,91.98,92.2,1161380.0,89.6016,89.6793,89.4169,89.6307,1161380.0
2020-07-24 12:10:00,92.21,92.42,92.05,92.06,954620.0,89.6405,89.8446,89.4849,89.4946,954620.0
2020-07-24 12:15:00,92.06,92.29,91.97,92.0,934172.0,89.4946,89.7182,89.4071,89.4363,934172.0
2020-07-24 12:20:00,92.02,92.21,91.88,91.97,761260.0,89.4557,89.6405,89.3196,89.4071,761260.0
2020-07-24 12:25:00,91.98,92.29,91.98,92.28,717296.0,89.4169,89.7182,89.4169,89.7085,717296.0
2020-07-24 12:30:00,92.28,92.31,92.08,92.11,561772.0,89.7085,89.7377,89.5141,89.5432,561772.0
2020-07-24 12:35:00,92.11,92.13,91.94,92.11,996060.0,89.5432,89.5627,89.378,89.5432,996060.0
2020-07-24 12:40:00,92.12,92.19,91.84,91.88,805052.0,89.553,89.621,89.2808,89.3196,805052.0
2020-07-24 12:45:00,91.88,91.96,91.82,91.95,624844.0,89.3196,89.3974,89.2613,89.3877,624844.0
2020-07-24 12:50:00,91.93,92.12,91.85,91.97,812848.0,89.3683,89.553,89.2905,89.4071,812848.0
2020-07-24 12:55:00,91.97,92.02,91.81,91.95,726072.0,89.4071,89.4557,89.2516,89.3877,726072.0
2020-07-24 13:00:00,91.95,92.2,91.91,92.04,747988.0,89.3877,89.6307,89.3488,89.4752,747988.0
2020-07-24 13:05:00,92.03,92.09,91.65,91.72,1199676.0,89.4655,89.5238,89.0961,89.1641,1199676.0
2020-07-24 13:10:00,91.72,91.8,91.41,91.43,1246240.0,89.1641,89.2419,88.8627,88.8822,1246240.0
2020-07-24 13:15:00,91.42,91.66,91.39,91.62,819876.0,88.8725,89.1058,88.8433,89.0669,819876.0
2020-07-24 13:20:00,91.63,91.83,91.61,91.73,939424.0,89.0766,89.271,89.0572,89.1738,939424.0
2020-07-24 13:25:00,91.74,91.95,91.7,91.93,751676.0,89.1835,89.3877,89.1447,89.3683,751676.0
2020-07-24 13:30:00,91.94,92.04,91.77,91.81,935052.0,89.378,89.4752,89.2127,89.2516,935052.0
2020-07-24 13:35:00,91.81,92.08,91.81,92.07,800908.0,89.2516,89.5141,89.2516,89.5044,800908.0
2020-07-24 13:40:00,92.06,92.35,92.06,92.25,931972.0,89.4946,89.7765,89.4946,89.6793,931972.0
2020-07-24 13:45:00,92.24,92.62,92.2,92.62,1053384.0,89.6696,90.039,89.6307,90.039,1053384.0
2020-07-24 13:50:00,92.61,92.61,92.32,92.44,1000004.0,90.0293,90.0293,89.7474,89.864,1000004.0
2020-07-24 13:55:00,92.45,92.49,92.35,92.43,551520.0,89.8738,89.9126,89.7765,89.8543,551520.0
2020-07-24 14:00:00,92.42,92.68,92.33,92.58,928012.0,89.8446,90.0974,89.7571,90.0001,928012.0
2020-07-24 14:05:00,92.58,92.74,92.5,92.73,781364.0,90.0001,90.1557,89.9224,90.146,781364.0
2020-07-24 14:10:00,92.73,92.87,92.54,92.67,1123300.0,90.146,90.2821,89.9613,90.0876,1123300.0
2020-07-24 14:15:00,92.69,92.71,92.41,92.49,840408.0,90.1071,90.1265,89.8349,89.9126,840408.0
2020-07-24 14:20:00,92.49,92.62,92.48,92.57,693352.0,89.9126,90.039,89.9029,89.9904,693352.0
2020-07-24 14:25:00,92.56,92.78,92.51,92.77,759068.0,89.9807,90.1946,89.9321,90.1848,759068.0
2020-07-24 14:30:00,92.77,92.78,92.51,92.56,637796.0,90.1848,90.1946,89.9321,89.9807,637796.0
2020-07-24 14:35:00,92.57,92.61,92.4,92.6,878256.0,89.9904,90.0293,89.8252,90.0196,878256.0
2020-07-24 14:40:00,92.6,92.66,92.44,92.47,634004.0,90.0196,90.0779,89.864,89.8932,634004.0
2020-07-24 14:45:00,92.49,92.6,92.39,92.44,804668.0,89.9126,90.0196,89.8154,89.864,804668.0
2020-07-24 14:50:00,92.45,92.46,92.25,92.28,1039680.0,89.8738,89.8835,89.6793,89.7085,1039680.0
2020-07-24 14:55:00,92.28,92.5,92.15,92.47,986256.0,89.7085,89.9224,89.5821,89.8932,986256.0
2020-07-24 15:00:00,92.47,92.65,92.33,92.61,969864.0,89.8932,90.0682,89.7571,90.0293,969864.0
2020-07-24 15:05:00,92.62,92.75,92.58,92.72,1092332.0,90.039,90.1654,90.0001,90.1362,1092332.0
2020-07-24 15:10:00,92.71,92.97,92.69,92.89,1441164.0,90.1265,90.3793,90.1071,90.3015,1441164.0
2020-07-24 15:15:00,92.88,92.91,92.48,92.51,1757436.0,90.2918,90.3209,89.9029,89.9321,1757436.0
2020-07-24 15:20:00,92.51,92.69,92.49,92.55,1428028.0,89.9321,90.1071,89.9126,89.971,1428028.0
2020-07-24 15:25:00,92.55,92.63,92.3,92.38,1654956.0,89.971,90.0487,89.7279,89.8057,1654956.0
2020-07-24 15:30:00,92.37,92.51,92.25,92.3,1536228.0,89.796,89.9321,89.6793,89.7279,1536228.0
2020-07-24 15:35:00,92.3,92.7,92.29,92.54,1697132.0,89.7279,90.1168,89.7182,89.9613,1697132.0
2020-07-24 15:40:00,92.55,92.66,92.46,92.49,1231804.0,89.971,90.0779,89.8835,89.9126,1231804.0
2020-07-24 15:45:00,92.49,92.56,92.35,92.5,1336656.0,89.9126,89.9807,89.7765,89.9224,1336656.0
2020-07-24 15:50:00,92.49,92.79,92.37,92.65,2393808.0,89.9126,90.2043,89.796,90.0682,2393808.0
2020-07-24 15:55:00,92.64,92.76,92.52,92.61,2802068.0,90.0585,90.1751,89.9418,90.0293,2802068.0
2020-07-27 09:30:00,93.72,94.59,93.49,94.49,7709824.0,91.1084,91.9541,90.8848,91.8569,7709824.0
2020-07-27 09:35:00,94.49,94.66,94.27,94.39,3444136.0,91.8569,92.0222,91.643,91.7597,3444136.0
2020-07-27 09:40:00,94.39,94.86,94.38,94.86,2862472.0,91.7597,92.2166,91.75,92.2166,2862472.0
2020-07-27 09:45:00,94.85,94.88,94.53,94.57,2082012.0,92.2069,92.236,91.8958,91.9347,2082012.0
2020-07-27 09:50:00,94.57,94.71,94.43,94.53,1848712.0,91.9347,92.0708,91.7986,91.8958,1848712.0
2020-07-27 09:55:00,94.54,94.54,94.34,94.42,1888920.0,91.9055,91.9055,91.7111,91.7889,1888920.0
2020-07-27 10:00:00,94.44,94.77,94.43,94.61,1975960.0,91.8083,92.1291,91.7986,91.9736,1975960.0
2020-07-27 10:05:00,94.61,94.63,94.13,94.23,1858484.0,91.9736,91.993,91.5069,91.6042,1858484.0
2020-07-27 10:10:00,94.23,94.35,94.03,94.1,1901716.0,91.6042,91.7208,91.4097,91.4778,1901716.0
2020-07-27 10:15:00,94.1,94.34,93.98,94.23,1695728.0,91.4778,91.7111,91.3611,91.6042,1695728.0
2020-07-27 10:20:00,94.24,94.48,94.24,94.34,1244724.0,91.6139,91.8472,91.6139,91.7111,1244724.0
2020-07-27 10:25:00,94.34,94.44,94.15,94.25,1064196.0,91.7111,91.8083,91.5264,91.6236,1064196.0
2020-07-27 10:30:00,94.25,94.36,94.05,94.1,1047168.0,91.6236,91.7305,91.4292,91.4778,1047168.0
2020-07-27 10:35:00,94.1,94.45,94.02,94.45,886196.0,91.4778,91.818,91.4,91.818,886196.0
2020-07-27 10:40:00,94.46,94.48,94.32,94.33,803364.0,91.8278,91.8472,91.6917,91.7014,803364.0
2020-07-27 10:45:00,94.33,94.5,94.31,94.42,1002432.0,91.7014,91.8666,91.6819,91.7889,1002432.0
2020-07-27 10:50:00,94.42,94.47,94.27,94.38,642108.0,91.7889,91.8375,91.643,91.75,642108.0
2020-07-27 10:55:00,94.38,94.54,94.23,94.33,939652.0,91.75,91.9055,91.6042,91.7014,939652.0
2020-07-27 11:00:00,94.33,94.35,94.14,94.22,813216.0,91.7014,91.7208,91.5167,91.5944,813216.0
2020-07-27 11:05:00,94.22,94.45,94.2,94.41,1063276.0,91.5944,91.818,91.575,91.7791,1063276.0
2020-07-27 11:10:00,94.4,94.46,94.07,94.11,898032.0,91.7694,91.8278,91.4486,91.4875,898032.0
2020-07-27 11:15:00,94.1,94.23,94.02,94.19,742440.0,91.4778,91.6042,91.4,91.5653,742440.0
2020-07-27 11:20:00,94.2,94.21,93.84,93.85,811528.0,91.575,91.5847,91.225,91.2348,811528.0
2020-07-27 11:25:00,93.85,93.94,93.66,93.68,1245724.0,91.2348,91.3222,91.05,91.0695,1245724.0
2020-07-27 11:30:00,93.69,93.95,93.67,93.82,1138920.0,91.0792,91.332,91.0598,91.2056,1138920.0
2020-07-27 11:35:00,93.81,93.82,93.48,93.66,1241152.0,91.1959,91.2056,90.8751,91.05,1241152.0
2020-07-27 11:40:00,93.67,93.81,93.6,93.8,889140.0,91.0598,91.1959,90.9917,91.1861,889140.0
2020-07-27 11:45:00,93.79,93.99,93.76,93.92,863108.0,91.1764,91.3708,91.1473,91.3028,863108.0
2020-07-27 11:50:00,93.93,94.04,93.85,94.03,706584.0,91.3125,91.4195,91.2348,91.4097,706584.0
2020-07-27 11:55:00,94.03,94.04,93.89,93.89,787488.0,91.4097,91.4195,91.2736,91.2736,787488.0
2020-07-27 12:00:00,93.91,94.03,93.82,94.0,791572.0,91.2931,91.4097,91.2056,91.3806,791572.0
2020-07-27 12:05:00,94.01,94.01,93.79,93.88,680420.0,91.3903,91.3903,91.1764,91.2639,680420.0
2020-07-27 12:10:00,93.89,94.01,93.85,93.99,665480.0,91.2736,91.3903,91.2348,91.3708,665480.0
2020-07-27 12:15:00,93.98,93.99,93.86,93.86,515600.0,91.3611,91.3708,91.2445,91.2445,515600.0
2020-07-27 12:20:00,93.85,94.03,93.85,93.95,600236.0,91.2348,91.4097,91.2348,91.332,600236.0
2020-07-27 12:25:00,93.94,94.03,93.89,93.89,736184.0,91.3222,91.4097,91.2736,91.2736,736184.0
2020-07-27 12:30:00,93.89,93.92,93.76,93.85,663960.0,91.2736,91.3028,91.1473,91.2348,663960.0
2020-07-27 12:35:00,93.85,94.08,93.82,94.05,665840.0,91.2348,91.4583,91.2056,91.4292,665840.0
2020-07-27 12:40:00,94.05,94.07,93.92,93.98,654924.0,91.4292,91.4486,91.3028,91.3611,654924.0
2020-07-27 12:45:00,93.99,94.0,93.84,93.9,371956.0,91.3708,91.3806,91.225,91.2834,371956.0
2020-07-27 12:50:00,93.91,94.13,93.83,94.07,571900.0,91.2931,91.5069,91.2153,91.4486,571900.0
2020-07-27 12:55:00,94.07,94.26,94.05,94.24,672028.0,91.4486,91.6333,91.4292,91.6139,672028.0
2020-07-27 13:00:00,94.25,94.31,94.17,94.26,721472.0,91.6236,91.6819,91.5458,91.6333,721472.0
2020-07-27 13:05:00,94.26,94.33,94.19,94.26,488996.0,91.6333,91.7014,91.5653,91.6333,488996.0
2020-07-27 13:10:00,94.25,94.33,94.14,94.33,664944.0,91.6236,91.7014,91.5167,91.7014,664944.0
2020-07-27 13:15:00,94.32,94.35,94.24,94.28,436416.0,91.6917,91.7208,91.6139,91.6528,436416.0
2020-07-27 13:20:00,94.28,94.36,94.26,94.32,488908.0,91.6528,91.7305,91.6333,91.6917,488908.0
2020-07-27 13:25:00,94.32,94.4,94.32,94.39,517568.0,91.6917,91.7694,91.6917,91.7597,517568.0
2020-07-27 13:30:00,94.39,94.45,94.36,94.39,570640.0,91.7597,91.818,91.7305,91.7597,570640.0
2020-07-27 13:35:00,94.39,94.45,94.33,94.42,520244.0,91.7597,91.818,91.7014,91.7889,520244.0
2020-07-27 13:40:00,94.42,94.43,94.34,94.38,440232.0,91.7889,91.7986,91.7111,91.75,440232.0
2020-07-27 13:45:00,94.39,94.53,94.36,94.51,786328.0,91.7597,91.8958,91.7305,91.8764,786328.0
2020-07-27 13:50:00,94.51,94.61,94.48,94.55,609228.0,91.8764,91.9736,91.8472,91.9152,609228.0
2020-07-27 13:55:00,94.55,94.57,94.43,94.55,680260.0,91.9152,91.9347,91.7986,91.9152,680260.0
2020-07-27 14:00:00,94.56,94.67,94.48,94.61,726544.0,91.925,92.0319,91.8472,91.9736,726544.0
2020-07-27 14:05:00,94.61,94.72,94.61,94.62,687256.0,91.9736,92.0805,91.9736,91.9833,687256.0
2020-07-27 14:10:00,94.63,94.66,94.48,94.54,903180.0,91.993,92.0222,91.8472,91.9055,903180.0
2020-07-27 14:15:00,94.54,94.6,94.43,94.52,743460.0,91.9055,91.9639,91.7986,91.8861,743460.0
2020-07-27 14:20:00,94.52,94.75,94.5,94.71,794672.0,91.8861,92.1097,91.8666,92.0708,794672.0
2020-07-27 14:25:00,94.71,94.72,94.63,94.69,548632.0,92.0708,92.0805,91.993,92.0513,548632.0
2020-07-27 14:30:00,94.7,94.74,94.63,94.67,606212.0,92.0611,92.0999,91.993,92.0319,606212.0
2020-07-27 14:35:00,94.67,94.75,94.59,94.64,960904.0,92.0319,92.1097,91.9541,92.0027,960904.0
2020-07-27 14:40:00,94.64,94.64,94.48,94.51,813248.0,92.0027,92.0027,91.8472,91.8764,813248.0
2020-07-27 14:45:00,94.51,94.52,94.32,94.41,1092416.0,91.8764,91.8861,91.6917,91.7791,1092416.0
2020-07-27 14:50:00,94.42,94.5,94.29,94.36,915344.0,91.7889,91.8666,91.6625,91.7305,915344.0
2020-07-27 14:55:00,94.36,94.4,94.29,94.32,945040.0,91.7305,91.7694,91.6625,91.6917,945040.0
2020-07-27 15:00:00,94.32,94.74,94.3,94.65,1548084.0,91.6917,92.0999,91.6722,92.0125,1548084.0
2020-07-27 15:05:00,94.66,94.69,94.58,94.63,835400.0,92.0222,92.0513,91.9444,91.993,835400.0
2020-07-27 15:10:00,94.63,94.69,94.53,94.57,971768.0,91.993,92.0513,91.8958,91.9347,971768.0
2020-07-27 15:15:00,94.57,94.69,94.55,94.65,864708.0,91.9347,92.0513,91.9152,92.0125,864708.0
2020-07-27 15:20:00,94.67,94.78,94.63,94.63,1182912.0,92.0319,92.1388,91.993,91.993,1182912.0
2020-07-27 15:25:00,94.64,94.74,94.63,94.69,886632.0,92.0027,92.0999,91.993,92.0513,886632.0
2020-07-27 15:30:00,94.67,94.77,94.67,94.67,1225340.0,92.0319,92.1291,92.0319,92.0319,1225340.0
2020-07-27 15:35:00,94.67,94.83,94.63,94.8,1428964.0,92.0319,92.1874,91.993,92.1583,1428964.0
2020-07-27 15:40:00,94.8,94.91,94.71,94.75,1632000.0,92.1583,92.2652,92.0708,92.1097,1632000.0
2020-07-27 15:45:00,94.74,94.79,94.66,94.76,1155956.0,92.0999,92.1486,92.0222,92.1194,1155956.0
2020-07-27 15:50:00,94.75,94.85,94.63,94.78,1546160.0,92.1097,92.2069,91.993,92.1388,1546160.0
2020-07-27 15:55:00,94.78,94.88,94.73,94.81,1970060.0,92.1388,92.236,92.0902,92.168,1970060.0
2020-07-28 09:30:00,94.27,94.55,93.75,93.96,3969004.0,91.643,91.9152,91.1375,91.3417,3969004.0
2020-07-28 09:35:00,93.97,94.08,93.67,93.92,2309228.0,91.3514,91.4583,91.0598,91.3028,2309228.0
2020-07-28 09:40:00,93.91,94.05,93.81,94.05,1251312.0,91.2931,91.4292,91.1959,91.4292,1251312.0
2020-07-28 09:45:00,94.06,94.21,93.79,93.8,1857204.0,91.4389,91.5847,91.1764,91.1861,1857204.0
2020-07-28 09:50:00,93.8,93.8,93.48,93.54,1939620.0,91.1861,91.1861,90.8751,90.9334,1939620.0
2020-07-28 09:55:00,93.54,93.79,93.51,93.75,1532664.0,90.9334,91.1764,90.9042,91.1375,1532664.0
2020-07-28 10:00:00,93.76,93.89,93.6,93.81,1260080.0,91.1473,91.2736,90.9917,91.1959,1260080.0
2020-07-28 10:05:00,93.82,93.95,93.73,93.8,949992.0,91.2056,91.332,91.1181,91.1861,949992.0
2020-07-28 10:10:00,93.81,93.88,93.6,93.69,1095380.0,91.1959,91.2639,90.9917,91.0792,1095380.0
2020-07-28 10:15:00,93.7,93.86,93.48,93.61,1315676.0,91.0889,91.2445,90.8751,91.0014,1315676.0
2020-07-28 10:20:00,93.62,93.73,93.59,93.67,990320.0,91.0112,91.1181,90.982,91.0598,990320.0
2020-07-28 10:25:00,93.67,93.81,93.54,93.68,955140.0,91.0598,91.1959,90.9334,91.0695,955140.0
2020-07-28 10:30:00,93.68,93.79,93.51,93.57,1073508.0,91.0695,91.1764,90.9042,90.9626,1073508.0
2020-07-28 10:35:00,93.57,93.77,93.48,93.7,958360.0,90.9626,91.157,90.8751,91.0889,958360.0
2020-07-28 10:40:00,93.7,93.85,93.61,93.64,873816.0,91.0889,91.2348,91.0014,91.0306,873816.0
2020-07-28 10:45:00,93.65,93.86,93.58,93.84,837072.0,91.0403,91.2445,90.9723,91.225,837072.0
2020-07-28 10:50:00,93.83,93.91,93.67,93.88,1000764.0,91.2153,91.2931,91.0598,91.2639,1000764.0
2020-07-28 10:55:00,93.88,94.06,93.87,94.01,1070564.0,91.2639,91.4389,91.2542,91.3903,1070564.0
2020-07-28 11:00:00,94.01,94.07,93.88,93.88,730196.0,91.3903,91.4486,91.2639,91.2639,730196.0
2020-07-28 11:05:00,93.88,93.88,93.69,93.83,790088.0,91.2639,91.2639,91.0792,91.2153,790088.0
2020-07-28 11:10:00,93.83,94.11,93.81,94.1,1021432.0,91.2153,91.4875,91.1959,91.4778,1021432.0
2020-07-28 11:15:00,94.09,94.19,93.94,93.98,822824.0,91.4681,91.5653,91.3222,91.3611,822824.0
2020-07-28 11:20:00,93.98,94.1,93.94,94.03,538040.0,91.3611,91.4778,91.3222,91.4097,538040.0
2020-07-28 11:25:00,94.04,94.05,93.91,93.95,475736.0,91.4195,91.4292,91.2931,91.332,475736.0
2020-07-28 11:30:00,93.96,94.03,93.83,93.97,693232.0,91.3417,91.4097,91.2153,91.3514,693232.0
2020-07-28 11:35:00,93.97,94.05,93.83,94.01,625000.0,91.3514,91.4292,91.2153,91.3903,625000.0
2020-07-28 11:40:00,94.02,94.13,93.94,93.96,521000.0,91.4,91.5069,91.3222,91.3417,521000.0
2020-07-28 11:45:00,93.96,94.03,93.76,93.81,847784.0,91.3417,91.4097,91.1473,91.1959,847784.0
2020-07-28 11:50:00,93.81,93.87,93.76,93.82,478980.0,91.1959,91.2542,91.1473,91.2056,478980.0
2020-07-28 11:55:00,93.82,93.87,93.67,93.73,590580.0,91.2056,91.2542,91.0598,91.1181,590580.0
2020-07-28 12:00:00,93.72,93.73,93.61,93.65,593800.0,91.1084,91.1181,91.0014,91.0403,593800.0
2020-07-28 12:05:00,93.63,93.75,93.55,93.73,620596.0,91.0209,91.1375,90.9431,91.1181,620596.0
2020-07-28 12:10:00,93.72,93.82,93.66,93.77,434112.0,91.1084,91.2056,91.05,91.157,434112.0
2020-07-28 12:15:00,93.77,93.89,93.75,93.76,513044.0,91.157,91.2736,91.1375,91.1473,513044.0
2020-07-28 12:20:00,93.77,93.92,93.74,93.89,372712.0,91.157,91.3028,91.1278,91.2736,372712.0
2020-07-28 12:25:00,93.89,93.93,93.78,93.86,362212.0,91.2736,91.3125,91.1667,91.2445,362212.0
2020-07-28 12:30:00,93.87,93.91,93.8,93.86,475360.0,91.2542,91.2931,91.1861,91.2445,475360.0
2020-07-28 12:35:00,93.85,93.94,93.8,93.89,391072.0,91.2348,91.3222,91.1861,91.2736,391072.0
2020-07-28 12:40:00,93.89,93.9,93.72,93.75,447416.0,91.2736,91.2834,91.1084,91.1375,447416.0
2020-07-28 12:45:00,93.75,93.92,93.75,93.83,379912.0,91.1375,91.3028,91.1375,91.2153,379912.0
2020-07-28 12:50:00,93.83,93.92,93.83,93.9,324608.0,91.2153,91.3028,91.2153,91.2834,324608.0
2020-07-28 12:55:00,93.9,93.94,93.83,93.94,269696.0,91.2834,91.3222,91.2153,91.3222,269696.0
2020-07-28 13:00:00,93.93,94.02,93.85,93.87,376576.0,91.3125,91.4,91.2348,91.2542,376576.0
2020-07-28 13:05:00,93.86,93.99,93.83,93.97,426796.0,91.2445,91.3708,91.2153,91.3514,426796.0
2020-07-28 13:10:00,93.97,93.97,93.81,93.83,332176.0,91.3514,91.3514,91.1959,91.2153,332176.0
2020-07-28 13:15:00,93.83,93.89,93.78,93.87,265664.0,91.2153,91.2736,91.1667,91.2542,265664.0
2020-07-28 13:20:00,93.88,94.0,93.87,93.99,386656.0,91.2639,91.3806,91.2542,91.3708,386656.0
2020-07-28 13:25:00,94.0,94.01,93.93,93.96,297908.0,91.3806,91.3903,91.3125,91.3417,297908.0
2020-07-28 13:30:00,93.97,94.19,93.97,94.17,711188.0,91.3514,91.5653,91.3514,91.5458,711188.0
2020-07-28 13:35:00,94.17,94.26,94.1,94.21,733884.0,91.5458,91.6333,91.4778,91.5847,733884.0
2020-07-28 13:40:00,94.22,94.26,94.18,94.21,437832.0,91.5944,91.6333,91.5556,91.5847,437832.0
2020-07-28 13:45:00,94.21,94.38,94.2,94.35,747280.0,91.5847,91.75,91.575,91.7208,747280.0
2020-07-28 13:50:00,94.36,94.38,94.25,94.28,820524.0,91.7305,91.75,91.6236,91.6528,820524.0
2020-07-28 13:55:00,94.29,94.34,94.23,94.33,672960.0,91.6625,91.7111,91.6042,91.7014,672960.0
2020-07-28 14:00:00,94.33,94.34,94.14,94.2,810516.0,91.7014,91.7111,91.5167,91.575,810516.0
2020-07-28 14:05:00,94.21,94.23,94.14,94.18,459008.0,91.5847,91.6042,91.5167,91.5556,459008.0
2020-07-28 14:10:00,94.18,94.22,94.07,94.07,670220.0,91.5556,91.5944,91.4486,91.4486,670220.0
2020-07-28 14:15:00,94.07,94.11,94.03,94.07,560172.0,91.4486,91.4875,91.4097,91.4486,560172.0
2020-07-28 14:20:00,94.07,94.18,94.04,94.16,470412.0,91.4486,91.5556,91.4195,91.5361,470412.0
2020-07-28 14:25:00,94.15,94.15,93.97,93.99,540240.0,91.5264,91.5264,91.3514,91.3708,540240.0
2020-07-28 14:30:00,93.99,94.03,93.92,94.02,621688.0,91.3708,91.4097,91.3028,91.4,621688.0
2020-07-28 14:35:00,94.02,94.08,93.97,94.06,414988.0,91.4,91.4583,91.3514,91.4389,414988.0
2020-07-28 14:40:00,94.05,94.1,93.95,93.99,523252.0,91.4292,91.4778,91.332,91.3708,523252.0
2020-07-28 14:45:00,94.0,94.08,93.99,94.03,417640.0,91.3806,91.4583,91.3708,91.4097,417640.0
2020-07-28 14:50:00,94.03,94.1,93.97,94.08,472288.0,91.4097,91.4778,91.3514,91.4583,472288.0
2020-07-28 14:55:00,94.07,94.2,93.99,94.04,599132.0,91.4486,91.575,91.3708,91.4195,599132.0
2020-07-28 15:00:00,94.04,94.07,93.84,93.88,667828.0,91.4195,91.4486,91.225,91.2639,667828.0
2020-07-28 15:05:00,93.88,93.92,93.77,93.82,700364.0,91.2639,91.3028,91.157,91.2056,700364.0
2020-07-28 15:10:00,93.81,93.89,93.66,93.73,881848.0,91.1959,91.2736,91.05,91.1181,881848.0
2020-07-28 15:15:00,93.74,93.74,93.53,93.68,1076668.0,91.1278,91.1278,90.9237,91.0695,1076668.0
2020-07-28 15:20:00,93.69,93.83,93.61,93.75,767808.0,91.0792,91.2153,91.0014,91.1375,767808.0
2020-07-28 15:25:00,93.75,93.8,93.65,93.69,590684.0,91.1375,91.1861,91.0403,91.0792,590684.0
2020-07-28 15:30:00,93.68,93.83,93.57,93.6,758280.0,91.0695,91.2153,90.9626,90.9917,758280.0
2020-07-28 15:35:00,93.61,93.78,93.58,93.62,853052.0,91.0014,91.1667,90.9723,91.0112,853052.0
2020-07-28 15:40:00,93.63,93.71,93.55,93.56,828660.0,91.0209,91.0987,90.9431,90.9528,828660.0
2020-07-28 15:45:00,93.56,93.71,93.46,93.53,1091328.0,90.9528,91.0987,90.8556,90.9237,1091328.0
2020-07-28 15:50:00,93.52,93.53,93.28,93.39,2049580.0,90.9139,90.9237,90.6806,90.7876,2049580.0
2020-07-28 15:55:00,93.39,93.48,93.25,93.25,3189472.0,90.7876,90.8751,90.6515,90.6515,3189472.0
2020-07-29 09:30:00,93.75,94.22,93.71,94.16,3020560.0,91.1375,91.5944,91.0987,91.5361,3020560.0
2020-07-29 09:35:00,94.14,94.42,94.01,94.19,1815508.0,91.5167,91.7889,91.3903,91.5653,1815508.0
2020-07-29 09:40:00,94.19,94.28,93.91,93.96,1398092.0,91.5653,91.6528,91.2931,91.3417,1398092.0
2020-07-29 09:45:00,93.96,94.12,93.86,93.92,1133568.0,91.3417,91.4972,91.2445,91.3028,1133568.0
2020-07-29 09:50:00,93.92,94.05,93.81,93.93,1145920.0,91.3028,91.4292,91.1959,91.3125,1145920.0
2020-07-29 09:55:00,93.94,94.33,93.94,94.26,1720736.0,91.3222,91.7014,91.3222,91.6333,1720736.0
2020-07-29 10:00:00,94.27,94.7,94.26,94.65,1752480.0,91.643,92.0611,91.6333,92.0125,1752480.0
2020-07-29 10:05:00,94.66,94.82,94.64,94.67,2182360.0,92.0222,92.1777,92.0027,92.0319,2182360.0
2020-07-29 10:10:00,94.66,94.66,94.43,94.44,1112304.0,92.0222,92.0222,91.7986,91.8083,1112304.0
2020-07-29 10:15:00,94.44,94.66,94.33,94.61,1293936.0,91.8083,92.0222,91.7014,91.9736,1293936.0
2020-07-29 10:20:00,94.63,94.64,94.46,94.56,848920.0,91.993,92.0027,91.8278,91.925,848920.0
2020-07-29 10:25:00,94.56,94.71,94.46,94.62,1156876.0,91.925,92.0708,91.8278,91.9833,1156876.0
2020-07-29 10:30:00,94.64,94.7,94.5,94.52,690000.0,92.0027,92.0611,91.8666,91.8861,690000.0
2020-07-29 10:35:00,94.52,94.7,94.51,94.7,674452.0,91.8861,92.0611,91.8764,92.0611,674452.0
2020-07-29 10:40:00,94.69,94.76,94.65,94.73,731692.0,92.0513,92.1194,92.0125,92.0902,731692.0
2020-07-29 10:45:00,94.72,94.76,94.53,94.58,809024.0,92.0805,92.1194,91.8958,91.9444,809024.0
2020-07-29 10:50:00,94.56,94.64,94.52,94.56,630224.0,91.925,92.0027,91.8861,91.925,630224.0
2020-07-29 10:55:00,94.57,94.67,94.5,94.61,569332.0,91.9347,92.0319,91.8666,91.9736,569332.0
2020-07-29 11:00:00,94.6,94.65,94.43,94.45,850456.0,91.9639,92.0125,91.7986,91.818,850456.0
2020-07-29 11:05:00,94.45,94.54,94.38,94.47,748960.0,91.818,91.9055,91.75,91.8375,748960.0
2020-07-29 11:10:00,94.46,94.54,94.45,94.46,436252.0,91.8278,91.9055,91.818,91.8278,436252.0
2020-07-29 11:15:00,94.46,94.62,94.46,94.51,587828.0,91.8278,91.9833,91.8278,91.8764,587828.0
2020-07-29 11:20:00,94.52,94.64,94.48,94.63,466552.0,91.8861,92.0027,91.8472,91.993,466552.0
2020-07-29 11:25:00,94.63,94.66,94.6,94.63,437788.0,91.993,92.0222,91.9639,91.993,437788.0
2020-07-29 11:30:00,94.63,94.64,94.48,94.49,510220.0,91.993,92.0027,91.8472,91.8569,510220.0
2020-07-29 11:35:00,94.49,94.55,94.46,94.49,402316.0,91.8569,91.9152,91.8278,91.8569,402316.0
2020-07-29 11:40:00,94.5,94.51,94.42,94.51,368012.0,91.8666,91.8764,91.7889,91.8764,368012.0
2020-07-29 11:45:00,94.51,94.55,94.35,94.44,561084.0,91.8764,91.9152,91.7208,91.8083,561084.0
2020-07-29 11:50:00,94.45,94.59,94.44,94.56,597548.0,91.818,91.9541,91.8083,91.925,597548.0
2020-07-29 11:55:00,94.56,94.59,94.53,94.56,375696.0,91.925,91.9541,91.8958,91.925,375696.0
2020-07-29 12:00:00,94.55,94.55,94.33,94.33,619884.0,91.9152,91.9152,91.7014,91.7014,619884.0
2020-07-29 12:05:00,94.33,94.38,94.1,94.1,790024.0,91.7014,91.75,91.4778,91.4778,790024.0
2020-07-29 12:10:00,94.11,94.31,94.09,94.27,799788.0,91.4875,91.6819,91.4681,91.643,799788.0
2020-07-29 12:15:00,94.27,94.39,94.22,94.37,590456.0,91.643,91.7597,91.5944,91.7403,590456.0
2020-07-29 12:20:00,94.36,94.39,94.3,94.32,353032.0,91.7305,91.7597,91.6722,91.6917,353032.0
2020-07-29 12:25:00,94.32,94.39,94.31,94.33,333220.0,91.6917,91.7597,91.6819,91.7014,333220.0
2020-07-29 12:30:00,94.33,94.37,94.27,94.36,373604.0,91.7014,91.7403,91.643,91.7305,373604.0
2020-07-29 12:35:00,94.36,94.47,94.32,94.39,439976.0,91.7305,91.8375,91.6917,91.7597,439976.0
2020-07-29 12:40:00,94.39,94.41,94.29,94.31,360692.0,91.7597,91.7791,91.6625,91.6819,360692.0
2020-07-29 12:45:00,94.31,94.36,94.27,94.35,305316.0,91.6819,91.7305,91.643,91.7208,305316.0
2020-07-29 12:50:00,94.36,94.4,94.34,94.37,249656.0,91.7305,91.7694,91.7111,91.7403,249656.0
2020-07-29 12:55:00,94.36,94.4,94.31,94.35,427736.0,91.7305,91.7694,91.6819,91.7208,427736.0
2020-07-29 13:00:00,94.35,94.37,94.12,94.14,502212.0,91.7208,91.7403,91.4972,91.5167,502212.0
2020-07-29 13:05:00,94.14,94.32,94.14,94.32,465136.0,91.5167,91.6917,91.5167,91.6917,465136.0
2020-07-29 13:10:00,94.31,94.42,94.3,94.41,602404.0,91.6819,91.7889,91.6722,91.7791,602404.0
2020-07-29 13:15:00,94.41,94.43,94.33,94.33,288560.0,91.7791,91.7986,91.7014,91.7014,288560.0
2020-07-29 13:20:00,94.33,94.33,94.22,94.27,511056.0,91.7014,91.7014,91.5944,91.643,511056.0
2020-07-29 13:25:00,94.28,94.35,94.24,94.3,442084.0,91.6528,91.7208,91.6139,91.6722,442084.0
2020-07-29 13:30:00,94.29,94.3,94.16,94.2,322420.0,91.6625,91.6722,91.5361,91.575,322420.0
2020-07-29 13:35:00,94.2,94.3,94.16,94.27,284592.0,91.575,91.6722,91.5361,91.643,284592.0
2020-07-29 13:40:00,94.27,94.35,94.25,94.27,348420.0,91.643,91.7208,91.6236,91.643,348420.0
2020-07-29 13:45:00,94.28,94.31,94.23,94.27,486588.0,91.6528,91.6819,91.6042,91.643,486588.0
2020-07-29 13:50:00,94.27,94.3,94.2,94.21,312536.0,91.643,91.6722,91.575,91.5847,312536.0
2020-07-29 13:55:00,94.21,94.25,94.09,94.17,574664.0,91.5847,91.6236,91.4681,91.5458,574664.0
2020-07-29 14:00:00,94.17,94.39,94.04,94.22,915416.0,91.5458,91.7597,91.4195,91.5944,915416.0
2020-07-29 14:05:00,94.22,94.45,94.18,94.45,553028.0,91.5944,91.818,91.5556,91.818,553028.0
2020-07-29 14:10:00,94.44,94.58,94.44,94.54,607348.0,91.8083,91.9444,91.8083,91.9055,607348.0
2020-07-29 14:15:00,94.54,94.61,94.49,94.58,644676.0,91.9055,91.9736,91.8569,91.9444,644676.0
2020-07-29 14:20:00,94.58,94.74,94.57,94.73,704604.0,91.9444,92.0999,91.9347,92.0902,704604.0
2020-07-29 14:25:00,94.73,94.77,94.64,94.72,843080.0,92.0902,92.1291,92.0027,92.0805,843080.0
2020-07-29 14:30:00,94.72,95.02,94.71,94.96,1701224.0,92.0805,92.3721,92.0708,92.3138,1701224.0
2020-07-29 14:35:00,94.96,95.09,94.95,95.01,984672.0,92.3138,92.4402,92.3041,92.3624,984672.0
2020-07-29 14:40:00,95.02,95.13,94.93,95.1,1109916.0,92.3721,92.4791,92.2847,92.4499,1109916.0
2020-07-29 14:45:00,95.1,95.14,95.01,95.1,717032.0,92.4499,92.4888,92.3624,92.4499,717032.0
2020-07-29 14:50:00,95.08,95.14,94.89,94.92,954104.0,92.4305,92.4888,92.2458,92.2749,954104.0
2020-07-29 14:55:00,94.93,94.95,94.71,94.76,1374704.0,92.2847,92.3041,92.0708,92.1194,1374704.0
2020-07-29 15:00:00,94.77,94.83,94.47,94.48,1509972.0,92.1291,92.1874,91.8375,91.8472,1509972.0
2020-07-29 15:05:00,94.49,94.71,94.44,94.71,997120.0,91.8569,92.0708,91.8083,92.0708,997120.0
2020-07-29 15:10:00,94.7,94.8,94.66,94.74,853616.0,92.0611,92.1583,92.0222,92.0999,853616.0
2020-07-29 15:15:00,94.75,94.81,94.64,94.77,601328.0,92.1097,92.168,92.0027,92.1291,601328.0
2020-07-29 15:20:00,94.78,95.02,94.78,94.94,1122376.0,92.1388,92.3721,92.1388,92.2944,1122376.0
2020-07-29 15:25:00,94.94,94.99,94.8,94.91,916236.0,92.2944,92.343,92.1583,92.2652,916236.0
2020-07-29 15:30:00,94.91,95.14,94.82,95.04,1124996.0,92.2652,92.4888,92.1777,92.3916,1124996.0
2020-07-29 15:35:00,95.04,95.23,95.04,95.19,1031916.0,92.3916,92.5763,92.3916,92.5374,1031916.0
2020-07-29 15:40:00,95.19,95.22,95.04,95.08,795836.0,92.5374,92.5666,92.3916,92.4305,795836.0
2020-07-29 15:45:00,95.08,95.11,94.89,94.99,946844.0,92.4305,92.4596,92.2458,92.343,946844.0
2020-07-29 15:50:00,94.99,95.0,94.82,94.88,1339376.0,92.343,92.3527,92.1777,92.236,1339376.0
2020-07-29 15:55:00,94.88,95.08,94.86,95.07,1954080.0,92.236,92.4305,92.2166,92.4208,1954080.0
2020-07-30 09:30:00,94.19,94.97,94.08,94.73,3939532.0,91.5653,92.3235,91.4583,92.0902,3939532.0
2020-07-30 09:35:00,94.71,95.05,94.58,94.86,1796344.0,92.0708,92.4013,91.9444,92.2166,1796344.0
2020-07-30 09:40:00,94.85,94.92,94.56,94.6,1274624.0,92.2069,92.2749,91.925,91.9639,1274624.0
2020-07-30 09:45:00,94.6,94.85,94.45,94.51,1281776.0,91.9639,92.2069,91.818,91.8764,1281776.0
2020-07-30 09:50:00,94.51,94.6,94.07,94.08,1654712.0,91.8764,91.9639,91.4486,91.4583,1654712.0
2020-07-30 09:55:00,94.08,94.18,93.82,93.95,1764964.0,91.4583,91.5556,91.2056,91.332,1764964.0
2020-07-30 10:00:00,93.99,94.22,93.77,94.17,1714164.0,91.3708,91.5944,91.157,91.5458,1714164.0
2020-07-30 10:05:00,94.15,94.39,94.0,94.36,1391288.0,91.5264,91.7597,91.3806,91.7305,1391288.0
2020-07-30 10:10:00,94.36,94.37,94.03,94.06,929156.0,91.7305,91.7403,91.4097,91.4389,929156.0
2020-07-30 10:15:00,94.06,94.25,93.96,94.02,1168028.0,91.4389,91.6236,91.3417,91.4,1168028.0
2020-07-30 10:20:00,94.02,94.16,93.87,94.12,1015732.0,91.4,91.5361,91.2542,91.4972,1015732.0
2020-07-30 10:25:00,94.11,94.25,94.07,94.2,846980.0,91.4875,91.6236,91.4486,91.575,846980.0
2020-07-30 10:30:00,94.2,94.39,94.12,94.35,975232.0,91.575,91.7597,91.4972,91.7208,975232.0
2020-07-30 10:35:00,94.34,94.56,94.24,94.54,1112164.0,91.7111,91.925,91.6139,91.9055,1112164.0
2020-07-30 10:40:00,94.53,94.54,94.39,94.5,935912.0,91.8958,91.9055,91.7597,91.8666,935912.0
2020-07-30 10:45:00,94.5,94.58,94.29,94.29,1041788.0,91.8666,91.9444,91.6625,91.6625,1041788.0
2020-07-30 10:50:00,94.29,94.37,94.19,94.36,823496.0,91.6625,91.7403,91.5653,91.7305,823496.0
2020-07-30 10:55:00,94.36,94.67,94.28,94.61,1156064.0,91.7305,92.0319,91.6528,91.9736,1156064.0
2020-07-30 11:00:00,94.59,94.86,94.5,94.83,1281692.0,91.9541,92.2166,91.8666,92.1874,1281692.0
2020-07-30 11:05:00,94.83,94.94,94.72,94.73,1067688.0,92.1874,92.2944,92.0805,92.0902,1067688.0
2020-07-30 11:10:00,94.74,94.96,94.67,94.67,980164.0,92.0999,92.3138,92.0319,92.0319,980164.0
2020-07-30 11:15:00,94.68,94.94,94.61,94.89,782640.0,92.0416,92.2944,91.9736,92.2458,782640.0
2020-07-30 11:20:00,94.9,94.94,94.77,94.82,914344.0,92.2555,92.2944,92.1291,92.1777,914344.0
2020-07-30 11:25:00,94.82,94.89,94.66,94.72,644528.0,92.1777,92.2458,92.0222,92.0805,644528.0
2020-07-30 11:30:00,94.72,94.99,94.67,94.96,858224.0,92.0805,92.343,92.0319,92.3138,858224.0
2020-07-30 11:35:00,94.97,95.05,94.86,94.98,1044836.0,92.3235,92.4013,92.2166,92.3333,1044836.0
2020-07-30 11:40:00,95.01,95.28,94.94,95.18,1232276.0,92.3624,92.6249,92.2944,92.5277,1232276.0
2020-07-30 11:45:00,95.18,95.23,95.05,95.1,878748.0,92.5277,92.5763,92.4013,92.4499,878748.0
2020-07-30 11:50:00,95.1,95.36,95.03,95.31,1082500.0,92.4499,92.7027,92.3819,92.6541,1082500.0
2020-07-30 11:55:00,95.31,95.37,95.13,95.2,776288.0,92.6541,92.7124,92.4791,92.5471,776288.0
2020-07-30 12:00:00,95.2,95.55,95.2,95.42,1581524.0,92.5471,92.8874,92.5471,92.761,1581524.0
2020-07-30 12:05:00,95.42,95.49,95.35,95.41,812184.0,92.761,92.829,92.693,92.7513,812184.0
2020-07-30 12:10:00,95.41,95.5,95.28,95.49,1150032.0,92.7513,92.8388,92.6249,92.829,1150032.0
2020-07-30 12:15:00,95.49,95.97,95.49,95.8,2156328.0,92.829,93.2957,92.829,93.1304,2156328.0
2020-07-30 12:20:00,95.81,95.89,95.61,95.63,1245388.0,93.1401,93.2179,92.9457,92.9651,1245388.0
2020-07-30 12:25:00,95.64,95.74,95.55,95.74,899708.0,92.9749,93.0721,92.8874,93.0721,899708.0
2020-07-30 12:30:00,95.74,95.95,95.74,95.81,1106732.0,93.0721,93.2762,93.0721,93.1401,1106732.0
2020-07-30 12:35:00,95.82,95.88,95.64,95.8,959220.0,93.1499,93.2082,92.9749,93.1304,959220.0
2020-07-30 12:40:00,95.8,95.91,95.73,95.83,740408.0,93.1304,93.2373,93.0624,93.1596,740408.0
2020-07-30 12:45:00,95.84,95.84,95.68,95.71,664728.0,93.1693,93.1693,93.0138,93.0429,664728.0
2020-07-30 12:50:00,95.71,95.71,95.46,95.52,1024140.0,93.0429,93.0429,92.7999,92.8582,1024140.0
2020-07-30 12:55:00,95.52,95.56,95.41,95.48,808172.0,92.8582,92.8971,92.7513,92.8193,808172.0
2020-07-30 13:00:00,95.47,95.57,95.41,95.51,1002568.0,92.8096,92.9068,92.7513,92.8485,1002568.0
2020-07-30 13:05:00,95.51,95.61,95.51,95.58,676188.0,92.8485,92.9457,92.8485,92.9165,676188.0
2020-07-30 13:10:00,95.58,95.63,95.5,95.58,746328.0,92.9165,92.9651,92.8388,92.9165,746328.0
2020-07-30 13:15:00,95.57,95.72,95.57,95.67,755960.0,92.9068,93.0526,92.9068,93.004,755960.0
2020-07-30 13:20:00,95.67,95.76,95.66,95.71,821640.0,93.004,93.0915,92.9943,93.0429,821640.0
2020-07-30 13:25:00,95.72,95.76,95.63,95.65,820172.0,93.0526,93.0915,92.9651,92.9846,820172.0
2020-07-30 13:30:00,95.65,95.68,95.31,95.36,924084.0,92.9846,93.0138,92.6541,92.7027,924084.0
2020-07-30 13:35:00,95.35,95.39,95.23,95.27,964948.0,92.693,92.7318,92.5763,92.6152,964948.0
2020-07-30 13:40:00,95.28,95.45,95.28,95.42,699756.0,92.6249,92.7902,92.6249,92.761,699756.0
2020-07-30 13:45:00,95.42,95.5,95.37,95.41,642296.0,92.761,92.8388,92.7124,92.7513,642296.0
2020-07-30 13:50:00,95.41,95.67,95.35,95.65,797588.0,92.7513,93.004,92.693,92.9846,797588.0
2020-07-30 13:55:00,95.64,95.73,95.52,95.72,821800.0,92.9749,93.0624,92.8582,93.0526,821800.0
2020-07-30 14:00:00,95.72,95.82,95.68,95.75,984808.0,93.0526,93.1499,93.0138,93.0818,984808.0
2020-07-30 14:05:00,95.74,95.84,95.72,95.78,849708.0,93.0721,93.1693,93.0526,93.111,849708.0
2020-07-30 14:10:00,95.78,95.78,95.54,95.57,979664.0,93.111,93.111,92.8777,92.9068,979664.0
2020-07-30 14:15:00,95.57,95.65,95.54,95.57,684564.0,92.9068,92.9846,92.8777,92.9068,684564.0
2020-07-30 14:20:00,95.57,95.73,95.44,95.7,943096.0,92.9068,93.0624,92.7804,93.0332,943096.0
2020-07-30 14:25:00,95.7,95.71,95.59,95.69,715696.0,93.0332,93.0429,92.9263,93.0235,715696.0
2020-07-30 14:30:00,95.69,95.83,95.66,95.8,851736.0,93.0235,93.1596,92.9943,93.1304,851736.0
2020-07-30 14:35:00,95.8,95.89,95.75,95.89,743304.0,93.1304,93.2179,93.0818,93.2179,743304.0
2020-07-30 14:40:00,95.89,95.94,95.85,95.92,847880.0,93.2179,93.2665,93.179,93.2471,847880.0
2020-07-30 14:45:00,95.92,96.14,95.91,96.07,1754776.0,93.2471,93.4609,93.2373,93.3929,1754776.0
2020-07-30 14:50:00,96.08,96.1,95.94,95.99,1049876.0,93.4026,93.4221,93.2665,93.3151,1049876.0
2020-07-30 14:55:00,95.99,96.1,95.95,96.04,968464.0,93.3151,93.4221,93.2762,93.3637,968464.0
2020-07-30 15:00:00,96.04,96.1,95.86,95.89,1025208.0,93.3637,93.4221,93.1887,93.2179,1025208.0
2020-07-30 15:05:00,95.89,95.9,95.62,95.76,1664252.0,93.2179,93.2276,92.9554,93.0915,1664252.0
2020-07-30 15:10:00,95.76,95.96,95.63,95.91,1368184.0,93.0915,93.286,92.9651,93.2373,1368184.0
2020-07-30 15:15:00,95.91,96.1,95.81,96.08,1528872.0,93.2373,93.4221,93.1401,93.4026,1528872.0
2020-07-30 15:20:00,96.08,96.12,95.99,96.04,1117864.0,93.4026,93.4415,93.3151,93.3637,1117864.0
2020-07-30 15:25:00,96.04,96.1,95.96,96.04,991788.0,93.3637,93.4221,93.286,93.3637,991788.0
2020-07-30 15:30:00,96.04,96.08,95.92,95.96,1446320.0,93.3637,93.4026,93.2471,93.286,1446320.0
2020-07-30 15:35:00,95.96,96.07,95.89,96.03,1254460.0,93.286,93.3929,93.2179,93.354,1254460.0
2020-07-30 15:40:00,96.03,96.12,95.99,96.05,1839628.0,93.354,93.4415,93.3151,93.3734,1839628.0
2020-07-30 15:45:00,96.06,96.07,95.89,95.98,1780280.0,93.3832,93.3929,93.2179,93.3054,1780280.0
2020-07-30 15:50:00,95.98,96.16,95.98,96.03,2360816.0,93.3054,93.4804,93.3054,93.354,2360816.0
2020-07-30 15:55:00,96.03,96.3,96.02,96.22,3456232.0,93.354,93.6165,93.3443,93.5387,3456232.0
2020-07-31 09:30:00,102.88,103.0,101.39,101.83,20761672.0,100.0131,100.1298,98.5646,98.9924,20761672.0
2020-07-31 09:35:00,101.83,101.88,100.83,101.24,10194148.0,98.9924,99.041,98.0202,98.4188,10194148.0
2020-07-31 09:40:00,101.24,102.2,101.22,102.19,7417516.0,98.4188,99.3521,98.3994,99.3423,7417516.0
2020-07-31 09:45:00,102.19,102.45,101.98,102.31,6439256.0,99.3423,99.5951,99.1382,99.459,6439256.0
2020-07-31 09:50:00,102.31,102.5,102.0,102.36,5451140.0,99.459,99.6437,99.1576,99.5076,5451140.0
2020-07-31 09:55:00,102.36,102.64,102.11,102.63,4815552.0,99.5076,99.7798,99.2646,99.7701,4815552.0
2020-07-31 10:00:00,102.63,102.64,101.98,102.13,4643080.0,99.7701,99.7798,99.1382,99.284,4643080.0
2020-07-31 10:05:00,102.12,102.31,101.77,101.78,3566024.0,99.2743,99.459,98.934,98.9438,3566024.0
2020-07-31 10:10:00,101.78,101.83,101.3,101.53,4829588.0,98.9438,98.9924,98.4771,98.7007,4829588.0
2020-07-31 10:15:00,101.53,101.7,101.02,101.36,4036484.0,98.7007,98.866,98.2049,98.5355,4036484.0
2020-07-31 10:20:00,101.35,101.77,101.13,101.64,4235852.0,98.5258,98.934,98.3119,98.8077,4235852.0
2020-07-31 10:25:00,101.65,101.65,101.44,101.45,2326180.0,98.8174,98.8174,98.6132,98.623,2326180.0
2020-07-31 10:30:00,101.44,101.77,101.39,101.69,2214780.0,98.6132,98.934,98.5646,98.8563,2214780.0
2020-07-31 10:35:00,101.69,101.85,101.6,101.83,1968960.0,98.8563,99.0118,98.7688,98.9924,1968960.0
2020-07-31 10:40:00,101.83,101.83,101.53,101.67,1918180.0,98.9924,98.9924,98.7007,98.8368,1918180.0
2020-07-31 10:45:00,101.67,102.1,101.42,102.05,3148788.0,98.8368,99.2549,98.5938,99.2062,3148788.0
2020-07-31 10:50:00,102.05,102.13,101.5,102.04,2716024.0,99.2062,99.284,98.6716,99.1965,2716024.0
2020-07-31 10:55:00,102.03,102.34,101.92,102.31,3111760.0,99.1868,99.4882,99.0799,99.459,3111760.0
2020-07-31 11:00:00,102.32,102.47,102.17,102.46,2440576.0,99.4687,99.6145,99.3229,99.6048,2440576.0
2020-07-31 11:05:00,102.46,102.5,102.27,102.39,2136368.0,99.6048,99.6437,99.4201,99.5368,2136368.0
2020-07-31 11:10:00,102.4,102.77,102.39,102.71,3765656.0,99.5465,99.9062,99.5368,99.8479,3765656.0
2020-07-31 11:15:00,102.71,102.9,102.58,102.88,2883992.0,99.8479,100.0326,99.7215,100.0131,2883992.0
2020-07-31 11:20:00,102.87,102.96,102.65,102.67,2824884.0,100.0034,100.0909,99.7895,99.809,2824884.0
2020-07-31 11:25:00,102.66,102.86,102.58,102.65,2178628.0,99.7992,99.9937,99.7215,99.7895,2178628.0
2020-07-31 11:30:00,102.67,102.8,102.61,102.74,1863016.0,99.809,99.9353,99.7506,99.877,1863016.0
2020-07-31 11:35:00,102.73,102.76,102.5,102.71,2086496.0,99.8673,99.8965,99.6437,99.8479,2086496.0
2020-07-31 11:40:00,102.7,102.84,102.65,102.74,1712772.0,99.8381,99.9742,99.7895,99.877,1712772.0
2020-07-31 11:45:00,102.74,103.02,102.68,103.0,2751396.0,99.877,100.1492,99.8187,100.1298,2751396.0
2020-07-31 11:50:00,103.0,103.06,102.76,102.86,2351828.0,100.1298,100.1881,99.8965,99.9937,2351828.0
2020-07-31 11:55:00,102.87,102.88,102.42,102.6,2354376.0,100.0034,100.0131,99.5659,99.7409,2354376.0
2020-07-31 12:00:00,102.59,102.72,102.54,102.7,1395068.0,99.7312,99.8576,99.6826,99.8381,1395068.0
2020-07-31 12:05:00,102.7,102.83,102.51,102.57,1585996.0,99.8381,99.9645,99.6534,99.7118,1585996.0
2020-07-31 12:10:00,102.57,102.68,102.47,102.63,1432712.0,99.7118,99.8187,99.6145,99.7701,1432712.0
2020-07-31 12:15:00,102.63,102.67,102.24,102.38,1653492.0,99.7701,99.809,99.391,99.5271,1653492.0
2020-07-31 12:20:00,102.39,102.64,102.29,102.55,1272104.0,99.5368,99.7798,99.4396,99.6923,1272104.0
2020-07-31 12:25:00,102.56,102.73,102.47,102.66,1179308.0,99.702,99.8673,99.6145,99.7992,1179308.0
2020-07-31 12:30:00,102.67,102.67,102.31,102.33,1488324.0,99.809,99.809,99.459,99.4784,1488324.0
2020-07-31 12:35:00,102.34,102.35,102.04,102.07,1867168.0,99.4882,99.4979,99.1965,99.2257,1867168.0
2020-07-31 12:40:00,102.08,102.45,102.07,102.33,1717080.0,99.2354,99.5951,99.2257,99.4784,1717080.0
2020-07-31 12:45:00,102.34,102.43,102.22,102.34,1354424.0,99.4882,99.5757,99.3715,99.4882,1354424.0
2020-07-31 12:50:00,102.35,102.48,102.21,102.28,1328000.0,99.4979,99.6243,99.3618,99.4298,1328000.0
2020-07-31 12:55:00,102.28,102.3,102.05,102.23,1501836.0,99.4298,99.4493,99.2062,99.3812,1501836.0
2020-07-31 13:00:00,102.22,102.44,102.17,102.44,1287628.0,99.3715,99.5854,99.3229,99.5854,1287628.0
2020-07-31 13:05:00,102.44,102.54,102.35,102.48,1190156.0,99.5854,99.6826,99.4979,99.6243,1190156.0
2020-07-31 13:10:00,102.47,102.6,102.44,102.56,1332988.0,99.6145,99.7409,99.5854,99.702,1332988.0
2020-07-31 13:15:00,102.56,102.62,102.4,102.59,1297804.0,99.702,99.7604,99.5465,99.7312,1297804.0
2020-07-31 13:20:00,102.58,102.79,102.56,102.72,1782584.0,99.7215,99.9256,99.702,99.8576,1782584.0
2020-07-31 13:25:00,102.73,102.9,102.72,102.89,2596908.0,99.8673,100.0326,99.8576,100.0228,2596908.0
2020-07-31 13:30:00,102.89,102.98,102.76,102.82,2051480.0,100.0228,100.1103,99.8965,99.9548,2051480.0
2020-07-31 13:35:00,102.83,103.0,102.82,102.93,2082220.0,99.9645,100.1298,99.9548,100.0617,2082220.0
2020-07-31 13:40:00,102.92,103.17,102.92,103.12,2578864.0,100.052,100.295,100.052,100.2464,2578864.0
2020-07-31 13:45:00,103.12,103.14,102.91,103.08,1813816.0,100.2464,100.2659,100.0423,100.2075,1813816.0
2020-07-31 13:50:00,103.08,103.1,102.92,102.98,1232428.0,100.2075,100.227,100.052,100.1103,1232428.0
2020-07-31 13:55:00,102.98,103.14,102.97,103.0,1453492.0,100.1103,100.2659,100.1006,100.1298,1453492.0
2020-07-31 14:00:00,103.0,103.32,102.96,103.29,2741424.0,100.1298,100.4409,100.0909,100.4117,2741424.0
2020-07-31 14:05:00,103.28,103.33,103.06,103.08,2548952.0,100.402,100.4506,100.1881,100.2075,2548952.0
2020-07-31 14:10:00,103.08,103.17,102.91,103.05,2189128.0,100.2075,100.295,100.0423,100.1784,2189128.0
2020-07-31 14:15:00,103.04,103.17,102.94,103.02,1625600.0,100.1687,100.295,100.0714,100.1492,1625600.0
2020-07-31 14:20:00,103.01,103.22,103.01,103.15,1306312.0,100.1395,100.3436,100.1395,100.2756,1306312.0
2020-07-31 14:25:00,103.16,103.32,103.08,103.27,1641760.0,100.2853,100.4409,100.2075,100.3923,1641760.0
2020-07-31 14:30:00,103.27,103.56,103.21,103.55,3433248.0,100.3923,100.6742,100.3339,100.6644,3433248.0
2020-07-31 14:35:00,103.56,103.67,103.44,103.64,2571920.0,100.6742,100.7811,100.5575,100.7519,2571920.0
2020-07-31 14:40:00,103.63,103.75,103.52,103.71,2496452.0,100.7422,100.8589,100.6353,100.82,2496452.0
2020-07-31 14:45:00,103.71,103.87,103.67,103.81,3280160.0,100.82,100.9755,100.7811,100.9172,3280160.0
2020-07-31 14:50:00,103.82,104.21,103.79,104.2,3481428.0,100.9269,101.3061,100.8978,101.2963,3481428.0
2020-07-31 14:55:00,104.2,104.44,104.06,104.16,5140312.0,101.2963,101.5296,101.1602,101.2574,5140312.0
2020-07-31 15:00:00,104.17,104.64,104.11,104.56,4460816.0,101.2672,101.7241,101.2088,101.6463,4460816.0
2020-07-31 15:05:00,104.56,104.91,104.51,104.85,5217816.0,101.6463,101.9865,101.5977,101.9282,5217816.0
2020-07-31 15:10:00,104.86,105.0,104.63,104.92,5171024.0,101.9379,102.074,101.7144,101.9963,5171024.0
2020-07-31 15:15:00,104.92,105.26,104.71,105.18,5468072.0,101.9963,102.3268,101.7921,102.249,5468072.0
2020-07-31 15:20:00,105.17,105.44,105.07,105.41,4851976.0,102.2393,102.5018,102.1421,102.4726,4851976.0
2020-07-31 15:25:00,105.4,105.59,105.16,105.31,5464900.0,102.4629,102.6476,102.2296,102.3754,5464900.0
2020-07-31 15:30:00,105.31,105.91,105.25,105.76,6757328.0,102.3754,102.9587,102.3171,102.8129,6757328.0
2020-07-31 15:35:00,105.77,106.25,105.76,106.07,7866272.0,102.8226,103.2892,102.8129,103.1142,7866272.0
2020-07-31 15:40:00,106.07,106.25,105.76,105.81,7499976.0,103.1142,103.2892,102.8129,102.8615,7499976.0
2020-07-31 15:45:00,105.81,106.24,105.73,106.15,7507964.0,102.8615,103.2795,102.7837,103.192,7507964.0
2020-07-31 15:50:00,106.15,106.25,105.95,106.17,6141512.0,103.192,103.2892,102.9976,103.2114,6141512.0
2020-07-31 15:55:00,106.17,106.42,106.11,106.31,8894548.0,103.2114,103.4545,103.1531,103.3475,8894548.0
2020-08-03 09:30:00,108.31,109.47,107.89,109.43,16141884.0,105.2918,106.4195,104.8835,106.3806,16141884.0
2020-08-03 09:35:00,109.42,110.25,109.33,109.78,9439324.0,106.3709,107.1777,106.2834,106.7208,9439324.0
2020-08-03 09:40:00,109.77,110.97,109.77,110.55,11124072.0,106.7111,107.8777,106.7111,107.4694,11124072.0
2020-08-03 09:45:00,110.54,111.18,110.25,110.33,8369948.0,107.4597,108.0818,107.1777,107.2555,8369948.0
2020-08-03 09:50:00,110.33,110.86,110.17,110.35,6173200.0,107.2555,107.7707,107.1,107.275,6173200.0
2020-08-03 09:55:00,110.36,110.62,110.12,110.55,5008484.0,107.2847,107.5374,107.0514,107.4694,5008484.0
2020-08-03 10:00:00,110.53,111.64,110.53,111.28,8699636.0,107.4499,108.529,107.4499,108.179,8699636.0
2020-08-03 10:05:00,111.3,111.39,110.78,110.99,5183852.0,108.1985,108.286,107.693,107.8971,5183852.0
2020-08-03 10:10:00,110.98,111.06,110.58,110.69,4374432.0,107.8874,107.9652,107.4985,107.6055,4374432.0
2020-08-03 10:15:00,110.69,110.73,110.16,110.37,5298552.0,107.6055,107.6444,107.0903,107.2944,5298552.0
2020-08-03 10:20:00,110.38,110.46,109.97,110.14,4956276.0,107.3041,107.3819,106.9055,107.0708,4956276.0
2020-08-03 10:25:00,110.14,110.41,109.74,109.83,5170452.0,107.0708,107.3333,106.682,106.7694,5170452.0
2020-08-03 10:30:00,109.83,109.96,109.6,109.95,5289744.0,106.7694,106.8958,106.5459,106.8861,5289744.0
2020-08-03 10:35:00,109.96,110.32,109.87,110.24,4143424.0,106.8958,107.2458,106.8083,107.168,4143424.0
2020-08-03 10:40:00,110.23,110.26,109.46,109.48,4039688.0,107.1583,107.1875,106.4098,106.4292,4039688.0
2020-08-03 10:45:00,109.48,109.54,109.07,109.07,5045144.0,106.4292,106.4875,106.0306,106.0306,5045144.0
2020-08-03 10:50:00,109.08,109.41,109.07,109.3,3897256.0,106.0403,106.3612,106.0306,106.2542,3897256.0
2020-08-03 10:55:00,109.3,109.78,109.26,109.55,4532856.0,106.2542,106.7208,106.2153,106.4972,4532856.0
2020-08-03 11:00:00,109.56,110.01,109.43,109.94,3775840.0,106.507,106.9444,106.3806,106.8764,3775840.0
2020-08-03 11:05:00,109.93,109.99,109.75,109.99,2363644.0,106.8667,106.925,106.6917,106.925,2363644.0
2020-08-03 11:10:00,109.99,110.17,109.83,109.99,3417552.0,106.925,107.1,106.7694,106.925,3417552.0
2020-08-03 11:15:00,109.98,109.99,109.71,109.91,1875780.0,106.9153,106.925,106.6528,106.8472,1875780.0
2020-08-03 11:20:00,109.92,109.96,109.58,109.66,1622980.0,106.8569,106.8958,106.5264,106.6042,1622980.0
2020-08-03 11:25:00,109.65,109.87,109.63,109.82,1399664.0,106.5945,106.8083,106.575,106.7597,1399664.0
2020-08-03 11:30:00,109.83,109.85,109.42,109.47,1807932.0,106.7694,106.7889,106.3709,106.4195,1807932.0
2020-08-03 11:35:00,109.47,109.55,109.23,109.54,2458956.0,106.4195,106.4972,106.1862,106.4875,2458956.0
2020-08-03 11:40:00,109.55,109.72,109.53,109.58,1750656.0,106.4972,106.6625,106.4778,106.5264,1750656.0
2020-08-03 11:45:00,109.58,109.6,109.42,109.46,1296996.0,106.5264,106.5459,106.3709,106.4098,1296996.0
2020-08-03 11:50:00,109.46,109.77,109.43,109.66,1484440.0,106.4098,106.7111,106.3806,106.6042,1484440.0
2020-08-03 11:55:00,109.66,109.85,109.64,109.85,1456536.0,106.6042,106.7889,106.5847,106.7889,1456536.0
2020-08-03 12:00:00,109.85,109.86,109.59,109.76,1383932.0,106.7889,106.7986,106.5361,106.7014,1383932.0
2020-08-03 12:05:00,109.76,109.92,109.7,109.83,1411052.0,106.7014,106.8569,106.6431,106.7694,1411052.0
2020-08-03 12:10:00,109.83,109.83,109.56,109.73,1574776.0,106.7694,106.7694,106.507,106.6722,1574776.0
2020-08-03 12:15:00,109.75,109.75,109.49,109.55,1529864.0,106.6917,106.6917,106.4389,106.4972,1529864.0
2020-08-03 12:20:00,109.56,109.67,109.49,109.6,992392.0,106.507,106.6139,106.4389,106.5459,992392.0
2020-08-03 12:25:00,109.6,109.78,109.51,109.71,1417148.0,106.5459,106.7208,106.4584,106.6528,1417148.0
2020-08-03 12:30:00,109.71,109.8,109.58,109.67,1006992.0,106.6528,106.7403,106.5264,106.6139,1006992.0
2020-08-03 12:35:00,109.67,109.67,109.21,109.23,1934064.0,106.6139,106.6139,106.1667,106.1862,1934064.0
2020-08-03 12:40:00,109.23,109.27,108.9,108.95,2983164.0,106.1862,106.2251,105.8654,105.914,2983164.0
2020-08-03 12:45:00,108.95,109.17,108.91,109.08,2804356.0,105.914,106.1278,105.8751,106.0403,2804356.0
2020-08-03 12:50:00,109.08,109.09,108.85,108.95,1801308.0,106.0403,106.0501,105.8168,105.914,1801308.0
2020-08-03 12:55:00,108.96,109.23,108.89,109.19,1847624.0,105.9237,106.1862,105.8556,106.1473,1847624.0
2020-08-03 13:00:00,109.18,109.39,109.08,109.27,2624556.0,106.1376,106.3417,106.0403,106.2251,2624556.0
2020-08-03 13:05:00,109.27,109.41,109.21,109.27,1316564.0,106.2251,106.3612,106.1667,106.2251,1316564.0
2020-08-03 13:10:00,109.27,109.31,109.11,109.12,958512.0,106.2251,106.2639,106.0695,106.0792,958512.0
2020-08-03 13:15:00,109.14,109.25,109.13,109.22,920308.0,106.0987,106.2056,106.089,106.1764,920308.0
2020-08-03 13:20:00,109.22,109.28,108.98,109.08,1364412.0,106.1764,106.2348,105.9431,106.0403,1364412.0
2020-08-03 13:25:00,109.08,109.12,108.92,109.03,1962728.0,106.0403,106.0792,105.8848,105.9917,1962728.0
2020-08-03 13:30:00,109.04,109.1,108.91,108.99,965276.0,106.0015,106.0598,105.8751,105.9529,965276.0
2020-08-03 13:35:00,109.0,109.08,108.92,108.92,1072824.0,105.9626,106.0403,105.8848,105.8848,1072824.0
2020-08-03 13:40:00,108.92,108.97,108.65,108.72,1472000.0,105.8848,105.9334,105.6223,105.6904,1472000.0
2020-08-03 13:45:00,108.73,108.92,108.71,108.86,1207156.0,105.7001,105.8848,105.6807,105.8265,1207156.0
2020-08-03 13:50:00,108.86,109.11,108.83,109.01,1675804.0,105.8265,106.0695,105.7973,105.9723,1675804.0
2020-08-03 13:55:00,109.01,109.11,108.93,108.98,1898460.0,105.9723,106.0695,105.8945,105.9431,1898460.0
2020-08-03 14:00:00,109.0,109.23,108.92,109.22,1394540.0,105.9626,106.1862,105.8848,106.1764,1394540.0
2020-08-03 14:05:00,109.21,109.22,108.95,108.99,1215024.0,106.1667,106.1764,105.914,105.9529,1215024.0
2020-08-03 14:10:00,108.99,109.39,108.96,109.34,1782872.0,105.9529,106.3417,105.9237,106.2931,1782872.0
2020-08-03 14:15:00,109.34,109.65,109.3,109.56,2748852.0,106.2931,106.5945,106.2542,106.507,2748852.0
2020-08-03 14:20:00,109.56,109.63,109.41,109.57,1755560.0,106.507,106.575,106.3612,106.5167,1755560.0
2020-08-03 14:25:00,109.57,109.6,109.46,109.55,1697836.0,106.5167,106.5459,106.4098,106.4972,1697836.0
2020-08-03 14:30:00,109.56,109.61,109.27,109.27,1386384.0,106.507,106.5556,106.2251,106.2251,1386384.0
2020-08-03 14:35:00,109.28,109.41,109.16,109.31,1435704.0,106.2348,106.3612,106.1181,106.2639,1435704.0
2020-08-03 14:40:00,109.3,109.39,109.1,109.14,1267788.0,106.2542,106.3417,106.0598,106.0987,1267788.0
2020-08-03 14:45:00,109.14,109.42,109.09,109.36,2293304.0,106.0987,106.3709,106.0501,106.3125,2293304.0
2020-08-03 14:50:00,109.35,109.78,109.31,109.67,2683140.0,106.3028,106.7208,106.2639,106.6139,2683140.0
2020-08-03 14:55:00,109.66,109.91,109.62,109.64,3001452.0,106.6042,106.8472,106.5653,106.5847,3001452.0
2020-08-03 15:00:00,109.66,109.72,109.34,109.45,2146260.0,106.6042,106.6625,106.2931,106.4,2146260.0
2020-08-03 15:05:00,109.45,109.64,109.32,109.39,2233668.0,106.4,106.5847,106.2737,106.3417,2233668.0
2020-08-03 15:10:00,109.39,109.47,109.17,109.35,1923424.0,106.3417,106.4195,106.1278,106.3028,1923424.0
2020-08-03 15:15:00,109.35,109.47,109.02,109.15,2539004.0,106.3028,106.4195,105.982,106.1084,2539004.0
2020-08-03 15:20:00,109.14,109.45,109.07,109.42,1958480.0,106.0987,106.4,106.0306,106.3709,1958480.0
2020-08-03 15:25:00,109.44,109.44,109.15,109.21,1754080.0,106.3903,106.3903,106.1084,106.1667,1754080.0
2020-08-03 15:30:00,109.25,109.3,108.96,109.12,2130604.0,106.2056,106.2542,105.9237,106.0792,2130604.0
2020-08-03 15:35:00,109.13,109.38,109.11,109.35,1649828.0,106.089,106.332,106.0695,106.3028,1649828.0
2020-08-03 15:40:00,109.34,109.51,109.32,109.48,1807644.0,106.2931,106.4584,106.2737,106.4292,1807644.0
2020-08-03 15:45:00,109.47,109.48,109.3,109.37,1743708.0,106.4195,106.4292,106.2542,106.3223,1743708.0
2020-08-03 15:50:00,109.39,109.39,108.85,108.97,3280760.0,106.3417,106.3417,105.8168,105.9334,3280760.0
2020-08-03 15:55:00,108.96,109.02,108.77,108.92,3635620.0,105.9237,105.982,105.739,105.8848,3635620.0
2020-08-04 09:30:00,109.11,109.85,109.06,109.17,6788800.0,106.0695,106.7889,106.0209,106.1278,6788800.0
2020-08-04 09:35:00,109.18,109.3,108.39,108.7,4422832.0,106.1376,106.2542,105.3696,105.6709,4422832.0
2020-08-04 09:40:00,108.7,109.05,108.42,108.96,3106420.0,105.6709,106.0112,105.3987,105.9237,3106420.0
2020-08-04 09:45:00,108.95,109.5,108.83,109.36,3010644.0,105.914,106.4486,105.7973,106.3125,3010644.0
2020-08-04 09:50:00,109.36,109.71,109.27,109.32,2829312.0,106.3125,106.6528,106.2251,106.2737,2829312.0
2020-08-04 09:55:00,109.33,109.69,109.26,109.53,1970976.0,106.2834,106.6333,106.2153,106.4778,1970976.0
2020-08-04 10:00:00,109.52,109.89,109.44,109.77,2608536.0,106.4681,106.8278,106.3903,106.7111,2608536.0
2020-08-04 10:05:00,109.78,109.83,109.52,109.7,1923740.0,106.7208,106.7694,106.4681,106.6431,1923740.0
2020-08-04 10:10:00,109.71,109.72,109.48,109.69,1394432.0,106.6528,106.6625,106.4292,106.6333,1394432.0
2020-08-04 10:15:00,109.68,109.82,109.55,109.72,1521104.0,106.6236,106.7597,106.4972,106.6625,1521104.0
2020-08-04 10:20:00,109.72,110.2,109.72,110.07,3373132.0,106.6625,107.1291,106.6625,107.0028,3373132.0
2020-08-04 10:25:00,110.07,110.79,110.06,110.46,6238492.0,107.0028,107.7027,106.993,107.3819,6238492.0
2020-08-04 10:30:00,110.47,110.77,110.28,110.33,3968940.0,107.3916,107.6833,107.2069,107.2555,3968940.0
2020-08-04 10:35:00,110.33,110.45,110.13,110.34,3178988.0,107.2555,107.3722,107.0611,107.2652,3178988.0
2020-08-04 10:40:00,110.33,110.42,109.79,109.91,3317972.0,107.2555,107.343,106.7306,106.8472,3317972.0
2020-08-04 10:45:00,109.91,110.1,109.75,109.99,2384540.0,106.8472,107.0319,106.6917,106.925,2384540.0
2020-08-04 10:50:00,110.0,110.21,109.99,110.19,1889328.0,106.9347,107.1389,106.925,107.1194,1889328.0
2020-08-04 10:55:00,110.19,110.2,109.7,109.71,1610600.0,107.1194,107.1291,106.6431,106.6528,1610600.0
2020-08-04 11:00:00,109.72,109.72,109.44,109.63,2972688.0,106.6625,106.6625,106.3903,106.575,2972688.0
2020-08-04 11:05:00,109.64,109.66,109.38,109.58,1885936.0,106.5847,106.6042,106.332,106.5264,1885936.0
2020-08-04 11:10:00,109.58,109.95,109.54,109.91,1960264.0,106.5264,106.8861,106.4875,106.8472,1960264.0
2020-08-04 11:15:00,109.92,110.08,109.71,110.08,1465980.0,106.8569,107.0125,106.6528,107.0125,1465980.0
2020-08-04 11:20:00,110.08,110.08,109.52,109.54,1484436.0,107.0125,107.0125,106.4681,106.4875,1484436.0
2020-08-04 11:25:00,109.54,109.71,109.5,109.61,1432528.0,106.4875,106.6528,106.4486,106.5556,1432528.0
2020-08-04 11:30:00,109.61,109.74,109.52,109.63,1112680.0,106.5556,106.682,106.4681,106.575,1112680.0
2020-08-04 11:35:00,109.64,109.65,109.5,109.55,1083936.0,106.5847,106.5945,106.4486,106.4972,1083936.0
2020-08-04 11:40:00,109.54,109.87,109.54,109.77,1303624.0,106.4875,106.8083,106.4875,106.7111,1303624.0
2020-08-04 11:45:00,109.77,109.87,109.67,109.82,909312.0,106.7111,106.8083,106.6139,106.7597,909312.0
2020-08-04 11:50:00,109.84,109.94,109.79,109.84,843556.0,106.7792,106.8764,106.7306,106.7792,843556.0
2020-08-04 11:55:00,109.85,110.03,109.8,109.99,1136740.0,106.7889,106.9639,106.7403,106.925,1136740.0
2020-08-04 12:00:00,110.0,110.13,109.83,109.87,1985332.0,106.9347,107.0611,106.7694,106.8083,1985332.0
2020-08-04 12:05:00,109.86,109.87,109.59,109.69,1817780.0,106.7986,106.8083,106.5361,106.6333,1817780.0
2020-08-04 12:10:00,109.7,109.8,109.58,109.62,1241728.0,106.6431,106.7403,106.5264,106.5653,1241728.0
2020-08-04 12:15:00,109.63,109.72,109.52,109.67,1195192.0,106.575,106.6625,106.4681,106.6139,1195192.0
2020-08-04 12:20:00,109.67,109.83,109.64,109.78,869948.0,106.6139,106.7694,106.5847,106.7208,869948.0
2020-08-04 12:25:00,109.78,109.87,109.78,109.81,786028.0,106.7208,106.8083,106.7208,106.75,786028.0
2020-08-04 12:30:00,109.81,109.82,109.68,109.76,724484.0,106.75,106.7597,106.6236,106.7014,724484.0
2020-08-04 12:35:00,109.76,109.94,109.76,109.85,769144.0,106.7014,106.8764,106.7014,106.7889,769144.0
2020-08-04 12:40:00,109.85,109.96,109.85,109.94,609824.0,106.7889,106.8958,106.7889,106.8764,609824.0
2020-08-04 12:45:00,109.94,110.08,109.9,109.92,881768.0,106.8764,107.0125,106.8375,106.8569,881768.0
2020-08-04 12:50:00,109.92,110.06,109.89,109.97,1001900.0,106.8569,106.993,106.8278,106.9055,1001900.0
2020-08-04 12:55:00,109.97,109.97,109.62,109.73,1440504.0,106.9055,106.9055,106.5653,106.6722,1440504.0
2020-08-04 13:00:00,109.73,109.83,109.64,109.64,959008.0,106.6722,106.7694,106.5847,106.5847,959008.0
2020-08-04 13:05:00,109.64,109.9,109.63,109.85,1120900.0,106.5847,106.8375,106.575,106.7889,1120900.0
2020-08-04 13:10:00,109.86,109.96,109.79,109.83,949732.0,106.7986,106.8958,106.7306,106.7694,949732.0
2020-08-04 13:15:00,109.83,109.89,109.72,109.74,779284.0,106.7694,106.8278,106.6625,106.682,779284.0
2020-08-04 13:20:00,109.75,109.82,109.69,109.74,692884.0,106.6917,106.7597,106.6333,106.682,692884.0
2020-08-04 13:25:00,109.74,109.85,109.71,109.84,573816.0,106.682,106.7889,106.6528,106.7792,573816.0
2020-08-04 13:30:00,109.84,109.92,109.8,109.83,779028.0,106.7792,106.8569,106.7403,106.7694,779028.0
2020-08-04 13:35:00,109.84,109.91,109.8,109.89,703844.0,106.7792,106.8472,106.7403,106.8278,703844.0
2020-08-04 13:40:00,109.89,109.97,109.86,109.9,719712.0,106.8278,106.9055,106.7986,106.8375,719712.0
2020-08-04 13:45:00,109.89,109.9,109.77,109.82,591884.0,106.8278,106.8375,106.7111,106.7597,591884.0
2020-08-04 13:50:00,109.83,110.16,109.8,110.14,1519140.0,106.7694,107.0903,106.7403,107.0708,1519140.0
2020-08-04 13:55:00,110.14,110.18,110.05,110.08,948464.0,107.0708,107.1097,106.9833,107.0125,948464.0
2020-08-04 14:00:00,110.09,110.14,110.02,110.04,800536.0,107.0222,107.0708,106.9542,106.9736,800536.0
2020-08-04 14:05:00,110.04,110.04,109.9,109.99,897920.0,106.9736,106.9736,106.8375,106.925,897920.0
2020-08-04 14:10:00,109.99,110.07,109.93,109.94,662656.0,106.925,107.0028,106.8667,106.8764,662656.0
2020-08-04 14:15:00,109.95,110.04,109.72,109.77,1255104.0,106.8861,106.9736,106.6625,106.7111,1255104.0
2020-08-04 14:20:00,109.76,109.81,109.64,109.74,1087228.0,106.7014,106.75,106.5847,106.682,1087228.0
2020-08-04 14:25:00,109.74,109.8,109.44,109.46,1458124.0,106.682,106.7403,106.3903,106.4098,1458124.0
2020-08-04 14:30:00,109.45,109.46,109.08,109.26,2579428.0,106.4,106.4098,106.0403,106.2153,2579428.0
2020-08-04 14:35:00,109.25,109.28,108.99,109.04,1907520.0,106.2056,106.2348,105.9529,106.0015,1907520.0
2020-08-04 14:40:00,109.03,109.37,109.0,109.27,2024744.0,105.9917,106.3223,105.9626,106.2251,2024744.0
2020-08-04 14:45:00,109.26,109.35,109.15,109.21,1193728.0,106.2153,106.3028,106.1084,106.1667,1193728.0
2020-08-04 14:50:00,109.21,109.29,109.0,109.01,1379480.0,106.1667,106.2445,105.9626,105.9723,1379480.0
2020-08-04 14:55:00,109.01,109.42,109.01,109.37,1626820.0,105.9723,106.3709,105.9723,106.3223,1626820.0
2020-08-04 15:00:00,109.37,109.44,109.28,109.35,1251744.0,106.3223,106.3903,106.2348,106.3028,1251744.0
2020-08-04 15:05:00,109.33,109.43,109.23,109.36,1025936.0,106.2834,106.3806,106.1862,106.3125,1025936.0
2020-08-04 15:10:00,109.36,109.44,109.11,109.2,1217756.0,106.3125,106.3903,106.0695,106.157,1217756.0
2020-08-04 15:15:00,109.18,109.36,109.16,109.34,838584.0,106.1376,106.3125,106.1181,106.2931,838584.0
2020-08-04 15:20:00,109.33,109.49,109.27,109.47,1272248.0,106.2834,106.4389,106.2251,106.4195,1272248.0
2020-08-04 15:25:00,109.48,109.49,109.3,109.33,1107348.0,106.4292,106.4389,106.2542,106.2834,1107348.0
2020-08-04 15:30:00,109.34,109.45,109.14,109.29,1370088.0,106.2931,106.4,106.0987,106.2445,1370088.0
2020-08-04 15:35:00,109.29,109.45,109.19,109.44,1283804.0,106.2445,106.4,106.1473,106.3903,1283804.0
2020-08-04 15:40:00,109.44,109.45,109.33,109.37,833696.0,106.3903,106.4,106.2834,106.3223,833696.0
2020-08-04 15:45:00,109.37,109.42,109.29,109.35,1062696.0,106.3223,106.3709,106.2445,106.3028,1062696.0
2020-08-04 15:50:00,109.35,109.58,109.33,109.52,2063020.0,106.3028,106.5264,106.2834,106.4681,2063020.0
2020-08-04 15:55:00,109.53,109.74,109.49,109.7,2595608.0,106.4778,106.682,106.4389,106.6431,2595608.0
2020-08-05 09:30:00,109.4,109.54,108.93,108.94,4936424.0,106.3514,106.4875,105.8945,105.9042,4936424.0
2020-08-05 09:35:00,108.94,109.69,108.9,109.42,3263344.0,105.9042,106.6333,105.8654,106.3709,3263344.0
2020-08-05 09:40:00,109.42,109.67,109.24,109.44,2247024.0,106.3709,106.6139,106.1959,106.3903,2247024.0
2020-08-05 09:45:00,109.44,109.99,109.31,109.98,2569880.0,106.3903,106.925,106.2639,106.9153,2569880.0
2020-08-05 09:50:00,109.99,110.39,109.9,110.31,3289476.0,106.925,107.3138,106.8375,107.2361,3289476.0
2020-08-05 09:55:00,110.32,110.35,110.01,110.09,2117132.0,107.2458,107.275,106.9444,107.0222,2117132.0
2020-08-05 10:00:00,110.09,110.19,109.85,109.9,1730660.0,107.0222,107.1194,106.7889,106.8375,1730660.0
2020-08-05 10:05:00,109.91,110.07,109.89,110.06,1334948.0,106.8472,107.0028,106.8278,106.993,1334948.0
2020-08-05 10:10:00,110.07,110.24,110.01,110.04,1854268.0,107.0028,107.168,106.9444,106.9736,1854268.0
2020-08-05 10:15:00,110.04,110.05,109.85,109.88,1606360.0,106.9736,106.9833,106.7889,106.8181,1606360.0
2020-08-05 10:20:00,109.89,110.02,109.86,110.02,923740.0,106.8278,106.9542,106.7986,106.9542,923740.0
2020-08-05 10:25:00,110.02,110.14,109.98,110.11,1032164.0,106.9542,107.0708,106.9153,107.0416,1032164.0
2020-08-05 10:30:00,110.1,110.11,109.67,109.67,1740704.0,107.0319,107.0416,106.6139,106.6139,1740704.0
2020-08-05 10:35:00,109.68,109.76,109.46,109.6,1897736.0,106.6236,106.7014,106.4098,106.5459,1897736.0
2020-08-05 10:40:00,109.6,109.75,109.49,109.68,1450488.0,106.5459,106.6917,106.4389,106.6236,1450488.0
2020-08-05 10:45:00,109.68,109.69,109.33,109.41,1396640.0,106.6236,106.6333,106.2834,106.3612,1396640.0
2020-08-05 10:50:00,109.39,109.59,109.39,109.48,1092544.0,106.3417,106.5361,106.3417,106.4292,1092544.0
2020-08-05 10:55:00,109.47,109.48,109.23,109.24,1170436.0,106.4195,106.4292,106.1862,106.1959,1170436.0
2020-08-05 11:00:00,109.25,109.69,109.23,109.65,1389636.0,106.2056,106.6333,106.1862,106.5945,1389636.0
2020-08-05 11:05:00,109.66,109.75,109.39,109.49,1498748.0,106.6042,106.6917,106.3417,106.4389,1498748.0
2020-08-05 11:10:00,109.49,109.61,109.42,109.55,918760.0,106.4389,106.5556,106.3709,106.4972,918760.0
2020-08-05 11:15:00,109.54,109.55,109.36,109.37,681360.0,106.4875,106.4972,106.3125,106.3223,681360.0
2020-08-05 11:20:00,109.38,109.56,109.32,109.55,700788.0,106.332,106.507,106.2737,106.4972,700788.0
2020-08-05 11:25:00,109.55,109.6,109.43,109.5,649020.0,106.4972,106.5459,106.3806,106.4486,649020.0
2020-08-05 11:30:00,109.5,109.51,109.36,109.46,574424.0,106.4486,106.4584,106.3125,106.4098,574424.0
2020-08-05 11:35:00,109.47,109.58,109.45,109.5,456420.0,106.4195,106.5264,106.4,106.4486,456420.0
2020-08-05 11:40:00,109.5,109.54,109.33,109.38,613808.0,106.4486,106.4875,106.2834,106.332,613808.0
2020-08-05 11:45:00,109.38,109.45,109.33,109.42,842236.0,106.332,106.4,106.2834,106.3709,842236.0
2020-08-05 11:50:00,109.42,109.53,109.33,109.5,689256.0,106.3709,106.4778,106.2834,106.4486,689256.0
2020-08-05 11:55:00,109.5,109.55,109.42,109.42,492488.0,106.4486,106.4972,106.3709,106.3709,492488.0
2020-08-05 12:00:00,109.43,109.56,109.43,109.56,499888.0,106.3806,106.507,106.3806,106.507,499888.0
2020-08-05 12:05:00,109.55,109.61,109.52,109.6,617552.0,106.4972,106.5556,106.4681,106.5459,617552.0
2020-08-05 12:10:00,109.6,109.6,109.5,109.55,813424.0,106.5459,106.5459,106.4486,106.4972,813424.0
2020-08-05 12:15:00,109.55,109.56,109.46,109.48,582904.0,106.4972,106.507,106.4098,106.4292,582904.0
2020-08-05 12:20:00,109.48,109.6,109.48,109.52,502036.0,106.4292,106.5459,106.4292,106.4681,502036.0
2020-08-05 12:25:00,109.52,109.52,109.33,109.38,731900.0,106.4681,106.4681,106.2834,106.332,731900.0
2020-08-05 12:30:00,109.37,109.44,109.26,109.26,962356.0,106.3223,106.3903,106.2153,106.2153,962356.0
2020-08-05 12:35:00,109.27,109.35,109.17,109.32,1109208.0,106.2251,106.3028,106.1278,106.2737,1109208.0
2020-08-05 12:40:00,109.32,109.37,109.09,109.11,847260.0,106.2737,106.3223,106.0501,106.0695,847260.0
2020-08-05 12:45:00,109.11,109.2,109.02,109.04,665840.0,106.0695,106.157,105.982,106.0015,665840.0
2020-08-05 12:50:00,109.04,109.25,109.02,109.24,806784.0,106.0015,106.2056,105.982,106.1959,806784.0
2020-08-05 12:55:00,109.24,109.28,109.16,109.22,647144.0,106.1959,106.2348,106.1181,106.1764,647144.0
2020-08-05 13:00:00,109.23,109.31,109.21,109.25,580596.0,106.1862,106.2639,106.1667,106.2056,580596.0
2020-08-05 13:05:00,109.25,109.37,109.24,109.31,517752.0,106.2056,106.3223,106.1959,106.2639,517752.0
2020-08-05 13:10:00,109.3,109.4,109.29,109.37,702240.0,106.2542,106.3514,106.2445,106.3223,702240.0
2020-08-05 13:15:00,109.37,109.48,109.37,109.45,659256.0,106.3223,106.4292,106.3223,106.4,659256.0
2020-08-05 13:20:00,109.45,109.45,109.33,109.37,441528.0,106.4,106.4,106.2834,106.3223,441528.0
2020-08-05 13:25:00,109.37,109.44,109.31,109.32,583308.0,106.3223,106.3903,106.2639,106.2737,583308.0
2020-08-05 13:30:00,109.33,109.36,109.26,109.36,511080.0,106.2834,106.3125,106.2153,106.3125,511080.0
2020-08-05 13:35:00,109.36,109.47,109.34,109.42,419124.0,106.3125,106.4195,106.2931,106.3709,419124.0
2020-08-05 13:40:00,109.42,109.45,109.35,109.36,415128.0,106.3709,106.4,106.3028,106.3125,415128.0
2020-08-05 13:45:00,109.36,109.38,109.3,109.32,403152.0,106.3125,106.332,106.2542,106.2737,403152.0
2020-08-05 13:50:00,109.33,109.42,109.27,109.34,468556.0,106.2834,106.3709,106.2251,106.2931,468556.0
2020-08-05 13:55:00,109.33,109.34,109.28,109.28,409156.0,106.2834,106.2931,106.2348,106.2348,409156.0
2020-08-05 14:00:00,109.28,109.39,109.27,109.33,495128.0,106.2348,106.3417,106.2251,106.2834,495128.0
2020-08-05 14:05:00,109.33,109.35,109.28,109.3,354856.0,106.2834,106.3028,106.2348,106.2542,354856.0
2020-08-05 14:10:00,109.29,109.32,109.19,109.22,524344.0,106.2445,106.2737,106.1473,106.1764,524344.0
2020-08-05 14:15:00,109.22,109.27,109.15,109.22,496072.0,106.1764,106.2251,106.1084,106.1764,496072.0
2020-08-05 14:20:00,109.21,109.28,109.2,109.25,440828.0,106.1667,106.2348,106.157,106.2056,440828.0
2020-08-05 14:25:00,109.25,109.38,109.24,109.36,564088.0,106.2056,106.332,106.1959,106.3125,564088.0
2020-08-05 14:30:00,109.36,109.45,109.33,109.44,660196.0,106.3125,106.4,106.2834,106.3903,660196.0
2020-08-05 14:35:00,109.44,109.56,109.41,109.51,750812.0,106.3903,106.507,106.3612,106.4584,750812.0
2020-08-05 14:40:00,109.51,109.92,109.45,109.91,2169940.0,106.4584,106.8569,106.4,106.8472,2169940.0
2020-08-05 14:45:00,109.92,109.92,109.74,109.76,1384532.0,106.8569,106.8569,106.682,106.7014,1384532.0
2020-08-05 14:50:00,109.76,109.8,109.63,109.66,946860.0,106.7014,106.7403,106.575,106.6042,946860.0
2020-08-05 14:55:00,109.67,109.84,109.58,109.84,1159988.0,106.6139,106.7792,106.5264,106.7792,1159988.0
2020-08-05 15:00:00,109.83,109.84,109.68,109.7,987572.0,106.7694,106.7792,106.6236,106.6431,987572.0
2020-08-05 15:05:00,109.7,109.7,109.44,109.47,1074012.0,106.6431,106.6431,106.3903,106.4195,1074012.0
2020-08-05 15:10:00,109.47,109.65,109.46,109.61,979352.0,106.4195,106.5945,106.4098,106.5556,979352.0
2020-08-05 15:15:00,109.61,109.77,109.58,109.74,1032808.0,106.5556,106.7111,106.5264,106.682,1032808.0
2020-08-05 15:20:00,109.74,109.76,109.63,109.67,869936.0,106.682,106.7014,106.575,106.6139,869936.0
2020-08-05 15:25:00,109.67,109.74,109.64,109.73,613352.0,106.6139,106.682,106.5847,106.6722,613352.0
2020-08-05 15:30:00,109.73,109.98,109.69,109.97,1509824.0,106.6722,106.9153,106.6333,106.9055,1509824.0
2020-08-05 15:35:00,109.97,110.12,109.89,109.93,2015940.0,106.9055,107.0514,106.8278,106.8667,2015940.0
2020-08-05 15:40:00,109.94,109.94,109.8,109.92,1216408.0,106.8764,106.8764,106.7403,106.8569,1216408.0
2020-08-05 15:45:00,109.92,110.06,109.81,109.82,1479956.0,106.8569,106.993,106.75,106.7597,1479956.0
2020-08-05 15:50:00,109.82,109.92,109.69,109.91,1829116.0,106.7597,106.8569,106.6333,106.8472,1829116.0
2020-08-05 15:55:00,109.92,110.11,109.91,110.08,2373680.0,106.8569,107.0416,106.8472,107.0125,2373680.0
2020-08-06 09:30:00,110.41,110.92,110.31,110.53,5432396.0,107.3333,107.8291,107.2361,107.4499,5432396.0
2020-08-06 09:35:00,110.54,110.59,109.8,110.44,2612456.0,107.4597,107.5083,106.7403,107.3624,2612456.0
2020-08-06 09:40:00,110.45,110.64,110.25,110.49,2245716.0,107.3722,107.5569,107.1777,107.4111,2245716.0
2020-08-06 09:45:00,110.49,110.54,110.26,110.49,1334372.0,107.4111,107.4597,107.1875,107.4111,1334372.0
2020-08-06 09:50:00,110.48,110.79,110.36,110.78,2077560.0,107.4013,107.7027,107.2847,107.693,2077560.0
2020-08-06 09:55:00,110.78,111.23,110.73,111.06,3850928.0,107.693,108.1304,107.6444,107.9652,3850928.0
2020-08-06 10:00:00,111.06,111.2,110.97,111.05,2221232.0,107.9652,108.1013,107.8777,107.9555,2221232.0
2020-08-06 10:05:00,111.04,111.41,110.95,111.19,3116800.0,107.9457,108.3054,107.8582,108.0915,3116800.0
2020-08-06 10:10:00,111.19,111.45,111.17,111.3,2129364.0,108.0915,108.3443,108.0721,108.1985,2129364.0
2020-08-06 10:15:00,111.29,111.4,111.09,111.11,1589216.0,108.1888,108.2957,107.9943,108.0138,1589216.0
2020-08-06 10:20:00,111.11,111.31,111.07,111.26,1135380.0,108.0138,108.2082,107.9749,108.1596,1135380.0
2020-08-06 10:25:00,111.26,111.34,111.1,111.13,1099672.0,108.1596,108.2374,108.0041,108.0332,1099672.0
2020-08-06 10:30:00,111.13,111.26,111.11,111.21,767664.0,108.0332,108.1596,108.0138,108.111,767664.0
2020-08-06 10:35:00,111.19,111.42,111.19,111.27,1332908.0,108.0915,108.3151,108.0915,108.1693,1332908.0
2020-08-06 10:40:00,111.27,111.3,110.6,110.73,2867400.0,108.1693,108.1985,107.518,107.6444,2867400.0
2020-08-06 10:45:00,110.72,110.96,110.7,110.83,1802600.0,107.6346,107.868,107.6152,107.7416,1802600.0
2020-08-06 10:50:00,110.82,111.05,110.71,111.05,1573492.0,107.7319,107.9555,107.6249,107.9555,1573492.0
2020-08-06 10:55:00,111.04,111.11,110.91,111.08,1101304.0,107.9457,108.0138,107.8194,107.9846,1101304.0
2020-08-06 11:00:00,111.06,111.39,111.06,111.39,1696984.0,107.9652,108.286,107.9652,108.286,1696984.0
2020-08-06 11:05:00,111.39,111.53,111.26,111.45,2275632.0,108.286,108.4221,108.1596,108.3443,2275632.0
2020-08-06 11:10:00,111.46,111.48,111.13,111.21,1585128.0,108.354,108.3735,108.0332,108.111,1585128.0
2020-08-06 11:15:00,111.22,111.33,111.21,111.31,549412.0,108.1207,108.2276,108.111,108.2082,549412.0
2020-08-06 11:20:00,111.3,111.41,111.17,111.19,881496.0,108.1985,108.3054,108.0721,108.0915,881496.0
2020-08-06 11:25:00,111.17,111.3,111.1,111.24,646112.0,108.0721,108.1985,108.0041,108.1402,646112.0
2020-08-06 11:30:00,111.23,111.34,111.14,111.22,767852.0,108.1304,108.2374,108.0429,108.1207,767852.0
2020-08-06 11:35:00,111.24,111.33,111.14,111.24,578888.0,108.1402,108.2276,108.0429,108.1402,578888.0
2020-08-06 11:40:00,111.24,111.37,111.15,111.36,727668.0,108.1402,108.2665,108.0527,108.2568,727668.0
2020-08-06 11:45:00,111.37,111.75,111.36,111.64,2275620.0,108.2665,108.6359,108.2568,108.529,2275620.0
2020-08-06 11:50:00,111.63,111.64,111.46,111.56,1344124.0,108.5193,108.529,108.354,108.4512,1344124.0
2020-08-06 11:55:00,111.55,111.67,111.49,111.56,1075300.0,108.4415,108.5582,108.3832,108.4512,1075300.0
2020-08-06 12:00:00,111.56,111.73,111.52,111.65,796508.0,108.4512,108.6165,108.4124,108.5387,796508.0
2020-08-06 12:05:00,111.64,111.87,111.61,111.79,1369596.0,108.529,108.7526,108.4998,108.6748,1369596.0
2020-08-06 12:10:00,111.79,111.9,111.68,111.9,1599760.0,108.6748,108.7818,108.5679,108.7818,1599760.0
2020-08-06 12:15:00,111.89,111.92,111.73,111.82,1171880.0,108.772,108.8012,108.6165,108.704,1171880.0
2020-08-06 12:20:00,111.82,111.99,111.79,111.98,1194968.0,108.704,108.8693,108.6748,108.8595,1194968.0
2020-08-06 12:25:00,111.98,111.98,111.86,111.92,1058384.0,108.8595,108.8595,108.7429,108.8012,1058384.0
2020-08-06 12:30:00,111.91,111.92,111.73,111.81,1105484.0,108.7915,108.8012,108.6165,108.6943,1105484.0
2020-08-06 12:35:00,111.82,112.08,111.8,112.02,1373800.0,108.704,108.9567,108.6846,108.8984,1373800.0
2020-08-06 12:40:00,112.03,112.12,111.96,112.09,1125316.0,108.9081,108.9956,108.8401,108.9665,1125316.0
2020-08-06 12:45:00,112.08,112.25,112.04,112.25,1536684.0,108.9567,109.122,108.9179,109.122,1536684.0
2020-08-06 12:50:00,112.25,112.42,112.23,112.33,2543380.0,109.122,109.2873,109.1026,109.1998,2543380.0
2020-08-06 12:55:00,112.34,112.39,112.25,112.37,1074608.0,109.2095,109.2581,109.122,109.2387,1074608.0
2020-08-06 13:00:00,112.37,112.37,112.05,112.11,1214084.0,109.2387,109.2387,108.9276,108.9859,1214084.0
2020-08-06 13:05:00,112.11,112.15,111.87,112.04,1834304.0,108.9859,109.0248,108.7526,108.9179,1834304.0
2020-08-06 13:10:00,112.04,112.23,112.04,112.19,1191400.0,108.9179,109.1026,108.9179,109.0637,1191400.0
2020-08-06 13:15:00,112.19,112.28,112.11,112.21,993516.0,109.0637,109.1512,108.9859,109.0831,993516.0
2020-08-06 13:20:00,112.21,112.41,112.17,112.41,1079440.0,109.0831,109.2776,109.0442,109.2776,1079440.0
2020-08-06 13:25:00,112.41,112.42,112.2,112.3,980780.0,109.2776,109.2873,109.0734,109.1706,980780.0
2020-08-06 13:30:00,112.3,112.42,112.28,112.35,1205480.0,109.1706,109.2873,109.1512,109.2192,1205480.0
2020-08-06 13:35:00,112.36,112.48,112.31,112.46,1333708.0,109.2289,109.3456,109.1803,109.3262,1333708.0
2020-08-06 13:40:00,112.46,112.5,112.3,112.31,1599284.0,109.3262,109.365,109.1706,109.1803,1599284.0
2020-08-06 13:45:00,112.32,112.5,112.22,112.5,1556392.0,109.1901,109.365,109.0928,109.365,1556392.0
2020-08-06 13:50:00,112.53,112.94,112.48,112.83,3161764.0,109.3942,109.7928,109.3456,109.6858,3161764.0
2020-08-06 13:55:00,112.82,112.98,112.76,112.94,2237460.0,109.6761,109.8317,109.6178,109.7928,2237460.0
2020-08-06 14:00:00,112.95,112.97,112.83,112.9,1462216.0,109.8025,109.8219,109.6858,109.7539,1462216.0
2020-08-06 14:05:00,112.89,112.92,112.79,112.86,1129648.0,109.7442,109.7733,109.647,109.715,1129648.0
2020-08-06 14:10:00,112.87,112.87,112.59,112.79,1604408.0,109.7247,109.7247,109.4525,109.647,1604408.0
2020-08-06 14:15:00,112.79,113.08,112.75,113.04,1794472.0,109.647,109.9289,109.6081,109.89,1794472.0
2020-08-06 14:20:00,113.04,113.22,113.04,113.2,2093776.0,109.89,110.065,109.89,110.0455,2093776.0
2020-08-06 14:25:00,113.2,113.37,113.13,113.28,2069676.0,110.0455,110.2108,109.9775,110.1233,2069676.0
2020-08-06 14:30:00,113.27,113.49,113.27,113.43,2129268.0,110.1136,110.3275,110.1136,110.2691,2129268.0
2020-08-06 14:35:00,113.43,113.47,113.24,113.4,2601240.0,110.2691,110.308,110.0844,110.24,2601240.0
2020-08-06 14:40:00,113.39,113.67,113.36,113.59,3369000.0,110.2302,110.5024,110.2011,110.4247,3369000.0
2020-08-06 14:45:00,113.58,113.68,113.45,113.58,2475044.0,110.4149,110.5122,110.2886,110.4149,2475044.0
2020-08-06 14:50:00,113.58,113.96,113.58,113.94,3410516.0,110.4149,110.7844,110.4149,110.7649,3410516.0
2020-08-06 14:55:00,113.93,114.01,113.86,113.92,1945404.0,110.7552,110.833,110.6871,110.7455,1945404.0
2020-08-06 15:00:00,113.94,114.07,113.74,113.87,2743208.0,110.7649,110.8913,110.5705,110.6969,2743208.0
2020-08-06 15:05:00,113.86,113.88,113.51,113.64,2689484.0,110.6871,110.7066,110.3469,110.4733,2689484.0
2020-08-06 15:10:00,113.65,113.98,113.62,113.9,2589776.0,110.483,110.8038,110.4538,110.726,2589776.0
2020-08-06 15:15:00,113.9,114.29,113.89,114.25,3056000.0,110.726,111.1052,110.7163,111.0663,3056000.0
2020-08-06 15:20:00,114.25,114.41,114.03,114.03,3798744.0,111.0663,111.2218,110.8524,110.8524,3798744.0
2020-08-06 15:25:00,114.03,114.34,113.96,114.29,3051200.0,110.8524,111.1538,110.7844,111.1052,3051200.0
2020-08-06 15:30:00,114.29,114.35,114.05,114.08,2406376.0,111.1052,111.1635,110.8719,110.901,2406376.0
2020-08-06 15:35:00,114.07,114.08,113.72,113.83,4174068.0,110.8913,110.901,110.551,110.658,4174068.0
2020-08-06 15:40:00,113.83,113.89,113.64,113.75,2586068.0,110.658,110.7163,110.4733,110.5802,2586068.0
2020-08-06 15:45:00,113.74,113.82,113.51,113.53,3033992.0,110.5705,110.6483,110.3469,110.3663,3033992.0
2020-08-06 15:50:00,113.51,114.11,113.45,114.1,3878540.0,110.3469,110.9302,110.2886,110.9205,3878540.0
2020-08-06 15:55:00,114.1,114.11,113.61,113.95,4917876.0,110.9205,110.9302,110.4441,110.7746,4917876.0
2020-08-07 09:30:00,113.19,113.49,112.87,113.31,8499432.0,110.2388,110.531,109.9272,110.3557,8499432.0
2020-08-07 09:35:00,113.31,113.31,112.73,112.76,3658816.0,110.3557,110.3557,109.7908,109.82,3658816.0
2020-08-07 09:40:00,112.77,112.85,112.26,112.56,4232192.0,109.8298,109.9077,109.3331,109.6253,4232192.0
2020-08-07 09:45:00,112.56,113.21,112.56,113.1,3362496.0,109.6253,110.2583,109.6253,110.1512,3362496.0
2020-08-07 09:50:00,113.1,113.1,112.74,113.03,2384692.0,110.1512,110.1512,109.8006,110.083,2384692.0
2020-08-07 09:55:00,113.03,113.16,112.83,113.13,2113084.0,110.083,110.2096,109.8882,110.1804,2113084.0
2020-08-07 10:00:00,113.13,113.17,112.64,112.64,2263540.0,110.1804,110.2194,109.7032,109.7032,2263540.0
2020-08-07 10:05:00,112.66,112.8,112.46,112.77,2367988.0,109.7226,109.859,109.5279,109.8298,2367988.0
2020-08-07 10:10:00,112.76,113.09,112.61,112.84,2036144.0,109.82,110.1414,109.674,109.898,2036144.0
2020-08-07 10:15:00,112.85,112.86,112.53,112.54,1685492.0,109.9077,109.9174,109.596,109.6058,1685492.0
2020-08-07 10:20:00,112.54,112.55,112.03,112.22,3073728.0,109.6058,109.6155,109.1091,109.2941,3073728.0
2020-08-07 10:25:00,112.22,112.43,112.21,112.37,1714192.0,109.2941,109.4986,109.2844,109.4402,1714192.0
2020-08-07 10:30:00,112.38,113.67,112.37,112.8,2408644.0,109.4499,110.7063,109.4402,109.859,2408644.0
2020-08-07 10:35:00,112.8,112.83,112.48,112.65,1553636.0,109.859,109.8882,109.5473,109.7129,1553636.0
2020-08-07 10:40:00,112.65,112.84,112.54,112.66,1314828.0,109.7129,109.898,109.6058,109.7226,1314828.0
2020-08-07 10:45:00,112.67,113.03,112.61,112.99,1567432.0,109.7324,110.083,109.674,110.044,1567432.0
2020-08-07 10:50:00,112.99,113.35,112.89,113.34,2229624.0,110.044,110.3947,109.9467,110.3849,2229624.0
2020-08-07 10:55:00,113.33,113.34,113.08,113.24,1820320.0,110.3752,110.3849,110.1317,110.2875,1820320.0
2020-08-07 11:00:00,113.24,113.34,113.03,113.13,1638004.0,110.2875,110.3849,110.083,110.1804,1638004.0
2020-08-07 11:05:00,113.13,113.17,112.9,113.07,1423056.0,110.1804,110.2194,109.9564,110.122,1423056.0
2020-08-07 11:10:00,113.08,113.15,112.89,112.91,875812.0,110.1317,110.1999,109.9467,109.9661,875812.0
2020-08-07 11:15:00,112.9,112.91,112.55,112.7,1377564.0,109.9564,109.9661,109.6155,109.7616,1377564.0
2020-08-07 11:20:00,112.7,112.82,112.56,112.66,929108.0,109.7616,109.8785,109.6253,109.7226,929108.0
2020-08-07 11:25:00,112.66,112.71,112.49,112.59,1055340.0,109.7226,109.7713,109.5571,109.6545,1055340.0
2020-08-07 11:30:00,112.58,112.86,112.56,112.78,1100404.0,109.6447,109.9174,109.6253,109.8395,1100404.0
2020-08-07 11:35:00,112.78,112.86,112.56,112.56,1083212.0,109.8395,109.9174,109.6253,109.6253,1083212.0
2020-08-07 11:40:00,112.56,112.68,112.5,112.62,1096192.0,109.6253,109.7421,109.5668,109.6837,1096192.0
2020-08-07 11:45:00,112.62,112.75,112.53,112.71,970652.0,109.6837,109.8103,109.596,109.7713,970652.0
2020-08-07 11:50:00,112.7,112.7,112.41,112.41,948152.0,109.7616,109.7616,109.4792,109.4792,948152.0
2020-08-07 11:55:00,112.41,112.44,112.17,112.22,1669708.0,109.4792,109.5084,109.2454,109.2941,1669708.0
2020-08-07 12:00:00,112.22,112.41,112.12,112.28,1408868.0,109.2941,109.4792,109.1967,109.3526,1408868.0
2020-08-07 12:05:00,112.27,112.35,112.11,112.28,1074280.0,109.3428,109.4207,109.187,109.3526,1074280.0
2020-08-07 12:10:00,112.27,112.51,112.27,112.47,940048.0,109.3428,109.5766,109.3428,109.5376,940048.0
2020-08-07 12:15:00,112.47,112.55,112.37,112.49,966684.0,109.5376,109.6155,109.4402,109.5571,966684.0
2020-08-07 12:20:00,112.49,112.62,112.41,112.46,1006872.0,109.5571,109.6837,109.4792,109.5279,1006872.0
2020-08-07 12:25:00,112.46,112.54,112.35,112.39,865092.0,109.5279,109.6058,109.4207,109.4597,865092.0
2020-08-07 12:30:00,112.39,112.49,112.18,112.48,966648.0,109.4597,109.5571,109.2552,109.5473,966648.0
2020-08-07 12:35:00,112.48,112.58,112.46,112.5,1090800.0,109.5473,109.6447,109.5279,109.5668,1090800.0
2020-08-07 12:40:00,112.5,112.52,112.31,112.31,807804.0,109.5668,109.5863,109.3818,109.3818,807804.0
2020-08-07 12:45:00,112.3,112.36,111.81,111.81,1616444.0,109.372,109.4305,108.8948,108.8948,1616444.0
2020-08-07 12:50:00,111.83,112.02,111.5,111.6,2487944.0,108.9143,109.0993,108.5929,108.6903,2487944.0
2020-08-07 12:55:00,111.59,111.71,111.42,111.58,1729952.0,108.6805,108.7974,108.515,108.6708,1729952.0
2020-08-07 13:00:00,111.57,111.61,111.32,111.54,1658172.0,108.6611,108.7,108.4176,108.6319,1658172.0
2020-08-07 13:05:00,111.53,111.77,111.35,111.41,1344036.0,108.6221,108.8559,108.4468,108.5052,1344036.0
2020-08-07 13:10:00,111.39,111.47,110.83,110.83,2344828.0,108.4858,108.5637,107.9404,107.9404,2344828.0
2020-08-07 13:15:00,110.85,111.37,110.73,111.1,2534916.0,107.9598,108.4663,107.843,108.2033,2534916.0
2020-08-07 13:20:00,111.1,111.17,110.88,111.07,1566196.0,108.2033,108.2715,107.9891,108.1741,1566196.0
2020-08-07 13:25:00,111.08,111.39,111.06,111.32,1321476.0,108.1838,108.4858,108.1644,108.4176,1321476.0
2020-08-07 13:30:00,111.32,111.51,111.2,111.51,1324072.0,108.4176,108.6026,108.3007,108.6026,1324072.0
2020-08-07 13:35:00,111.5,111.72,111.49,111.58,1787520.0,108.5929,108.8072,108.5832,108.6708,1787520.0
2020-08-07 13:40:00,111.57,111.61,111.38,111.39,1091508.0,108.6611,108.7,108.476,108.4858,1091508.0
2020-08-07 13:45:00,111.41,111.44,111.0,111.04,1485944.0,108.5052,108.5345,108.1059,108.1449,1485944.0
2020-08-07 13:50:00,111.03,111.32,110.94,111.01,1305724.0,108.1351,108.4176,108.0475,108.1157,1305724.0
2020-08-07 13:55:00,111.03,111.23,110.98,111.04,1045076.0,108.1351,108.3299,108.0865,108.1449,1045076.0
2020-08-07 14:00:00,111.06,111.45,111.04,111.29,1396236.0,108.1644,108.5442,108.1449,108.3884,1396236.0
2020-08-07 14:05:00,111.31,111.35,110.9,110.96,1381756.0,108.4078,108.4468,108.0085,108.067,1381756.0
2020-08-07 14:10:00,110.95,111.22,110.88,111.18,1022308.0,108.0572,108.3202,107.9891,108.2812,1022308.0
2020-08-07 14:15:00,111.18,111.18,110.85,110.87,1090788.0,108.2812,108.2812,107.9598,107.9793,1090788.0
2020-08-07 14:20:00,110.86,110.97,110.38,110.39,2444704.0,107.9696,108.0767,107.5021,107.5118,2444704.0
2020-08-07 14:25:00,110.38,110.63,110.29,110.56,1847032.0,107.5021,107.7456,107.4144,107.6774,1847032.0
2020-08-07 14:30:00,110.57,110.77,110.38,110.75,1649604.0,107.6871,107.8819,107.5021,107.8624,1649604.0
2020-08-07 14:35:00,110.75,110.83,110.63,110.82,1465504.0,107.8624,107.9404,107.7456,107.9306,1465504.0
2020-08-07 14:40:00,110.82,110.91,110.61,110.88,1431920.0,107.9306,108.0183,107.7261,107.9891,1431920.0
2020-08-07 14:45:00,110.87,111.12,110.66,110.98,1784084.0,107.9793,108.2228,107.7748,108.0865,1784084.0
2020-08-07 14:50:00,111.0,111.06,110.86,110.98,1126428.0,108.1059,108.1644,107.9696,108.0865,1126428.0
2020-08-07 14:55:00,110.98,111.19,110.96,111.14,1256212.0,108.0865,108.291,108.067,108.2423,1256212.0
2020-08-07 15:00:00,111.14,111.69,111.12,111.64,2446832.0,108.2423,108.7779,108.2228,108.7292,2446832.0
2020-08-07 15:05:00,111.63,111.63,111.39,111.53,1646144.0,108.7195,108.7195,108.4858,108.6221,1646144.0
2020-08-07 15:10:00,111.53,111.58,111.03,111.05,1929748.0,108.6221,108.6708,108.1351,108.1546,1929748.0
2020-08-07 15:15:00,111.04,111.35,111.04,111.32,1235400.0,108.1449,108.4468,108.1449,108.4176,1235400.0
2020-08-07 15:20:00,111.32,111.56,111.22,111.46,1310112.0,108.4176,108.6513,108.3202,108.5539,1310112.0
2020-08-07 15:25:00,111.46,111.55,111.03,111.06,1763128.0,108.5539,108.6416,108.1351,108.1644,1763128.0
2020-08-07 15:30:00,111.06,111.37,110.97,111.26,2383396.0,108.1644,108.4663,108.0767,108.3592,2383396.0
2020-08-07 15:35:00,111.25,111.35,111.13,111.31,1618956.0,108.3494,108.4468,108.2325,108.4078,1618956.0
2020-08-07 15:40:00,111.31,111.42,111.16,111.42,1739280.0,108.4078,108.515,108.2618,108.515,1739280.0
2020-08-07 15:45:00,111.42,111.59,111.36,111.52,2116480.0,108.515,108.6805,108.4565,108.6124,2116480.0
2020-08-07 15:50:00,111.51,111.56,111.1,111.24,2441176.0,108.6026,108.6513,108.2033,108.3397,2441176.0
2020-08-07 15:55:00,111.24,111.25,111.0,111.1,3697356.0,108.3397,108.3494,108.1059,108.2033,3697356.0
2020-08-10 09:30:00,112.57,112.99,112.45,112.77,9300284.0,109.635,110.044,109.5181,109.8298,9300284.0
2020-08-10 09:35:00,112.77,113.28,112.75,113.1,5007472.0,109.8298,110.3265,109.8103,110.1512,5007472.0
2020-08-10 09:40:00,113.1,113.75,113.09,113.67,5202096.0,110.1512,110.7842,110.1414,110.7063,5202096.0
2020-08-10 09:45:00,113.68,113.78,112.96,112.98,4578492.0,110.7161,110.8134,110.0148,110.0343,4578492.0
2020-08-10 09:50:00,112.98,113.19,112.43,112.69,4758972.0,110.0343,110.2388,109.4986,109.7519,4758972.0
2020-08-10 09:55:00,112.69,112.75,111.97,112.43,4508864.0,109.7519,109.8103,109.0506,109.4986,4508864.0
2020-08-10 10:00:00,112.44,112.61,112.23,112.39,2959156.0,109.5084,109.674,109.3039,109.4597,2959156.0
2020-08-10 10:05:00,112.39,112.69,112.25,112.3,2503680.0,109.4597,109.7519,109.3233,109.372,2503680.0
2020-08-10 10:10:00,112.29,112.64,112.2,112.42,1868188.0,109.3623,109.7032,109.2746,109.4889,1868188.0
2020-08-10 10:15:00,112.43,112.51,112.19,112.38,1766328.0,109.4986,109.5766,109.2649,109.4499,1766328.0
2020-08-10 10:20:00,112.38,112.41,111.57,111.8,3184028.0,109.4499,109.4792,108.6611,108.8851,3184028.0
2020-08-10 10:25:00,111.8,112.0,111.69,111.92,1850928.0,108.8851,109.0799,108.7779,109.0019,1850928.0
2020-08-10 10:30:00,111.92,112.15,111.8,112.09,1646748.0,109.0019,109.2259,108.8851,109.1675,1646748.0
2020-08-10 10:35:00,112.08,112.36,111.85,111.88,2041260.0,109.1578,109.4305,108.9338,108.963,2041260.0
2020-08-10 10:40:00,111.88,112.04,111.61,111.67,1962840.0,108.963,109.1188,108.7,108.7585,1962840.0
2020-08-10 10:45:00,111.66,111.72,110.99,111.22,3697920.0,108.7487,108.8072,108.0962,108.3202,3697920.0
2020-08-10 10:50:00,111.2,111.32,110.55,111.02,3408992.0,108.3007,108.4176,107.6677,108.1254,3408992.0
2020-08-10 10:55:00,111.0,111.04,110.31,110.33,2871420.0,108.1059,108.1449,107.4339,107.4534,2871420.0
2020-08-10 11:00:00,110.33,110.87,110.0,110.81,4047412.0,107.4534,107.9793,107.132,107.9209,4047412.0
2020-08-10 11:05:00,110.82,111.25,110.75,111.22,2627724.0,107.9306,108.3494,107.8624,108.3202,2627724.0
2020-08-10 11:10:00,111.21,111.47,110.98,111.34,2998616.0,108.3105,108.5637,108.0865,108.4371,2998616.0
2020-08-10 11:15:00,111.34,111.67,111.26,111.43,2882744.0,108.4371,108.7585,108.3592,108.5247,2882744.0
2020-08-10 11:20:00,111.44,111.52,111.17,111.4,2205660.0,108.5345,108.6124,108.2715,108.4955,2205660.0
2020-08-10 11:25:00,111.41,111.67,111.36,111.45,2185300.0,108.5052,108.7585,108.4565,108.5442,2185300.0
2020-08-10 11:30:00,111.45,111.72,111.33,111.59,1901460.0,108.5442,108.8072,108.4273,108.6805,1901460.0
2020-08-10 11:35:00,111.6,111.65,111.46,111.48,1190236.0,108.6903,108.739,108.5539,108.5734,1190236.0
2020-08-10 11:40:00,111.49,111.58,111.33,111.34,1173664.0,108.5832,108.6708,108.4273,108.4371,1173664.0
2020-08-10 11:45:00,111.33,111.61,111.23,111.57,1522880.0,108.4273,108.7,108.3299,108.6611,1522880.0
2020-08-10 11:50:00,111.57,112.04,111.56,111.96,2357244.0,108.6611,109.1188,108.6513,109.0409,2357244.0
2020-08-10 11:55:00,111.97,112.28,111.95,112.06,2370140.0,109.0506,109.3526,109.0312,109.1383,2370140.0
2020-08-10 12:00:00,112.07,112.39,112.06,112.37,2060900.0,109.148,109.4597,109.1383,109.4402,2060900.0
2020-08-10 12:05:00,112.37,112.55,112.0,112.39,2890664.0,109.4402,109.6155,109.0799,109.4597,2890664.0
2020-08-10 12:10:00,112.39,112.41,112.14,112.14,1574932.0,109.4597,109.4792,109.2162,109.2162,1574932.0
2020-08-10 12:15:00,112.15,112.42,112.15,112.33,1384680.0,109.2259,109.4889,109.2259,109.4013,1384680.0
2020-08-10 12:20:00,112.33,112.43,111.94,111.96,1787200.0,109.4013,109.4986,109.0214,109.0409,1787200.0
2020-08-10 12:25:00,111.98,112.19,111.97,112.01,1129208.0,109.0604,109.2649,109.0506,109.0896,1129208.0
2020-08-10 12:30:00,112.02,112.13,111.81,112.04,1393176.0,109.0993,109.2065,108.8948,109.1188,1393176.0
2020-08-10 12:35:00,112.04,112.28,112.0,112.12,1414156.0,109.1188,109.3526,109.0799,109.1967,1414156.0
2020-08-10 12:40:00,112.12,112.53,112.11,112.49,1832772.0,109.1967,109.596,109.187,109.5571,1832772.0
2020-08-10 12:45:00,112.49,112.77,112.47,112.67,2122160.0,109.5571,109.8298,109.5376,109.7324,2122160.0
2020-08-10 12:50:00,112.67,112.79,112.5,112.78,1517956.0,109.7324,109.8493,109.5668,109.8395,1517956.0
2020-08-10 12:55:00,112.79,112.97,112.67,112.69,1878732.0,109.8493,110.0246,109.7324,109.7519,1878732.0
2020-08-10 13:00:00,112.69,112.76,112.46,112.57,1470808.0,109.7519,109.82,109.5279,109.635,1470808.0
2020-08-10 13:05:00,112.57,112.96,112.54,112.96,1608288.0,109.635,110.0148,109.6058,110.0148,1608288.0
2020-08-10 13:10:00,112.96,112.98,112.63,112.66,1209196.0,110.0148,110.0343,109.6934,109.7226,1209196.0
2020-08-10 13:15:00,112.65,112.8,112.42,112.64,1214972.0,109.7129,109.859,109.4889,109.7032,1214972.0
2020-08-10 13:20:00,112.64,112.83,112.53,112.79,1080784.0,109.7032,109.8882,109.596,109.8493,1080784.0
2020-08-10 13:25:00,112.78,112.83,112.64,112.77,990388.0,109.8395,109.8882,109.7032,109.8298,990388.0
2020-08-10 13:30:00,112.77,112.83,112.46,112.47,1152428.0,109.8298,109.8882,109.5279,109.5376,1152428.0
2020-08-10 13:35:00,112.47,112.71,112.46,112.61,1003756.0,109.5376,109.7713,109.5279,109.674,1003756.0
2020-08-10 13:40:00,112.61,112.63,112.48,112.51,638116.0,109.674,109.6934,109.5473,109.5766,638116.0
2020-08-10 13:45:00,112.51,112.56,112.3,112.34,1260080.0,109.5766,109.6253,109.372,109.411,1260080.0
2020-08-10 13:50:00,112.35,112.56,112.33,112.56,954112.0,109.4207,109.6253,109.4013,109.6253,954112.0
2020-08-10 13:55:00,112.56,112.62,112.29,112.49,1193936.0,109.6253,109.6837,109.3623,109.5571,1193936.0
2020-08-10 14:00:00,112.49,112.82,112.41,112.73,1476256.0,109.5571,109.8785,109.4792,109.7908,1476256.0
2020-08-10 14:05:00,112.73,112.76,112.58,112.58,773008.0,109.7908,109.82,109.6447,109.6447,773008.0
2020-08-10 14:10:00,112.58,112.69,112.42,112.6,1123584.0,109.6447,109.7519,109.4889,109.6642,1123584.0
2020-08-10 14:15:00,112.61,112.67,112.53,112.6,782832.0,109.674,109.7324,109.596,109.6642,782832.0
2020-08-10 14:20:00,112.6,112.79,112.52,112.74,1220952.0,109.6642,109.8493,109.5863,109.8006,1220952.0
2020-08-10 14:25:00,112.74,112.81,112.63,112.78,982896.0,109.8006,109.8687,109.6934,109.8395,982896.0
2020-08-10 14:30:00,112.79,112.86,112.66,112.72,1083940.0,109.8493,109.9174,109.7226,109.7811,1083940.0
2020-08-10 14:35:00,112.72,112.82,112.67,112.69,798880.0,109.7811,109.8785,109.7324,109.7519,798880.0
2020-08-10 14:40:00,112.7,112.78,112.64,112.68,732800.0,109.7616,109.8395,109.7032,109.7421,732800.0
2020-08-10 14:45:00,112.69,112.69,112.45,112.58,1347404.0,109.7519,109.7519,109.5181,109.6447,1347404.0
2020-08-10 14:50:00,112.58,112.99,112.57,112.98,1669084.0,109.6447,110.044,109.635,110.0343,1669084.0
2020-08-10 14:55:00,112.99,113.21,112.89,113.13,2151972.0,110.044,110.2583,109.9467,110.1804,2151972.0
2020-08-10 15:00:00,113.13,113.25,112.93,113.21,1745540.0,110.1804,110.2973,109.9856,110.2583,1745540.0
2020-08-10 15:05:00,113.2,113.23,112.79,112.84,1906864.0,110.2486,110.2778,109.8493,109.898,1906864.0
2020-08-10 15:10:00,112.84,113.03,112.84,112.85,1448200.0,109.898,110.083,109.898,109.9077,1448200.0
2020-08-10 15:15:00,112.86,112.92,112.76,112.88,1221712.0,109.9174,109.9759,109.82,109.9369,1221712.0
2020-08-10 15:20:00,112.88,113.03,112.73,112.82,1637396.0,109.9369,110.083,109.7908,109.8785,1637396.0
2020-08-10 15:25:00,112.81,112.92,112.42,112.5,2028136.0,109.8687,109.9759,109.4889,109.5668,2028136.0
2020-08-10 15:30:00,112.49,112.78,112.45,112.68,2021616.0,109.5571,109.8395,109.5181,109.7421,2021616.0
2020-08-10 15:35:00,112.68,112.78,112.6,112.67,1260356.0,109.7421,109.8395,109.6642,109.7324,1260356.0
2020-08-10 15:40:00,112.69,112.84,112.65,112.73,1486744.0,109.7519,109.898,109.7129,109.7908,1486744.0
2020-08-10 15:45:00,112.74,112.79,112.5,112.51,1772824.0,109.8006,109.8493,109.5668,109.5766,1772824.0
2020-08-10 15:50:00,112.5,112.83,112.39,112.73,2027452.0,109.5668,109.8882,109.4597,109.7908,2027452.0
2020-08-10 15:55:00,112.72,112.81,112.57,112.74,2434724.0,109.7811,109.8687,109.635,109.8006,2434724.0
2020-08-11 09:30:00,111.92,112.42,111.2,111.37,6065396.0,109.0019,109.4889,108.3007,108.4663,6065396.0
2020-08-11 09:35:00,111.4,112.48,111.28,112.33,3270344.0,108.4955,109.5473,108.3786,109.4013,3270344.0
2020-08-11 09:40:00,112.33,112.35,111.86,112.02,2144404.0,109.4013,109.4207,108.9435,109.0993,2144404.0
2020-08-11 09:45:00,112.03,112.46,112.0,112.23,1977720.0,109.1091,109.5279,109.0799,109.3039,1977720.0
2020-08-11 09:50:00,112.25,112.32,111.88,112.19,1674604.0,109.3233,109.3915,108.963,109.2649,1674604.0
2020-08-11 09:55:00,112.2,112.24,111.72,111.87,1773084.0,109.2746,109.3136,108.8072,108.9532,1773084.0
2020-08-11 10:00:00,111.87,111.96,111.45,111.46,1760160.0,108.9532,109.0409,108.5442,108.5539,1760160.0
2020-08-11 10:05:00,111.49,111.64,111.07,111.17,2391976.0,108.5832,108.7292,108.1741,108.2715,2391976.0
2020-08-11 10:10:00,111.18,111.58,111.14,111.37,2483700.0,108.2812,108.6708,108.2423,108.4663,2483700.0
2020-08-11 10:15:00,111.36,111.65,111.26,111.6,1678308.0,108.4565,108.739,108.3592,108.6903,1678308.0
2020-08-11 10:20:00,111.59,111.64,111.32,111.45,1237284.0,108.6805,108.7292,108.4176,108.5442,1237284.0
2020-08-11 10:25:00,111.45,111.72,111.44,111.5,1363208.0,108.5442,108.8072,108.5345,108.5929,1363208.0
2020-08-11 10:30:00,111.5,111.5,111.22,111.26,1629400.0,108.5929,108.5929,108.3202,108.3592,1629400.0
2020-08-11 10:35:00,111.26,111.71,111.23,111.71,1438688.0,108.3592,108.7974,108.3299,108.7974,1438688.0
2020-08-11 10:40:00,111.7,111.71,111.45,111.56,1137324.0,108.7877,108.7974,108.5442,108.6513,1137324.0
2020-08-11 10:45:00,111.57,111.61,111.29,111.38,1085096.0,108.6611,108.7,108.3884,108.476,1085096.0
2020-08-11 10:50:00,111.39,111.58,111.29,111.54,983100.0,108.4858,108.6708,108.3884,108.6319,983100.0
2020-08-11 10:55:00,111.53,111.54,111.28,111.36,1060480.0,108.6221,108.6319,108.3786,108.4565,1060480.0
2020-08-11 11:00:00,111.36,111.68,111.35,111.66,1296380.0,108.4565,108.7682,108.4468,108.7487,1296380.0
2020-08-11 11:05:00,111.66,112.02,111.66,112.0,1903996.0,108.7487,109.0993,108.7487,109.0799,1903996.0
2020-08-11 11:10:00,112.01,112.18,111.9,112.16,1566780.0,109.0896,109.2552,108.9825,109.2357,1566780.0
2020-08-11 11:15:00,112.16,112.18,111.89,111.99,1116840.0,109.2357,109.2552,108.9727,109.0701,1116840.0
2020-08-11 11:20:00,111.99,112.13,111.95,112.05,960352.0,109.0701,109.2065,109.0312,109.1286,960352.0
2020-08-11 11:25:00,112.06,112.12,111.85,111.88,1054596.0,109.1383,109.1967,108.9338,108.963,1054596.0
2020-08-11 11:30:00,111.89,111.91,111.53,111.64,1166064.0,108.9727,108.9922,108.6221,108.7292,1166064.0
2020-08-11 11:35:00,111.66,111.77,111.57,111.6,1067948.0,108.7487,108.8559,108.6611,108.6903,1067948.0
2020-08-11 11:40:00,111.59,111.63,111.3,111.37,1329440.0,108.6805,108.7195,108.3981,108.4663,1329440.0
2020-08-11 11:45:00,111.37,111.39,111.25,111.37,1366324.0,108.4663,108.4858,108.3494,108.4663,1366324.0
2020-08-11 11:50:00,111.38,111.39,111.1,111.19,1840304.0,108.476,108.4858,108.2033,108.291,1840304.0
2020-08-11 11:55:00,111.18,111.4,111.17,111.38,1229900.0,108.2812,108.4955,108.2715,108.476,1229900.0
2020-08-11 12:00:00,111.39,111.63,111.28,111.3,1461932.0,108.4858,108.7195,108.3786,108.3981,1461932.0
2020-08-11 12:05:00,111.29,111.64,111.23,111.64,1334860.0,108.3884,108.7292,108.3299,108.7292,1334860.0
2020-08-11 12:10:00,111.64,111.71,111.53,111.69,1075400.0,108.7292,108.7974,108.6221,108.7779,1075400.0
2020-08-11 12:15:00,111.68,111.75,111.55,111.64,810652.0,108.7682,108.8364,108.6416,108.7292,810652.0
2020-08-11 12:20:00,111.64,111.75,111.48,111.75,1001260.0,108.7292,108.8364,108.5734,108.8364,1001260.0
2020-08-11 12:25:00,111.75,111.8,111.66,111.7,760088.0,108.8364,108.8851,108.7487,108.7877,760088.0
2020-08-11 12:30:00,111.71,111.74,111.54,111.58,748288.0,108.7974,108.8266,108.6319,108.6708,748288.0
2020-08-11 12:35:00,111.59,111.76,111.53,111.76,749608.0,108.6805,108.8461,108.6221,108.8461,749608.0
2020-08-11 12:40:00,111.76,111.8,111.67,111.78,890244.0,108.8461,108.8851,108.7585,108.8656,890244.0
2020-08-11 12:45:00,111.79,111.87,111.62,111.63,1218536.0,108.8753,108.9532,108.7098,108.7195,1218536.0
2020-08-11 12:50:00,111.63,111.66,111.44,111.49,827136.0,108.7195,108.7487,108.5345,108.5832,827136.0
2020-08-11 12:55:00,111.49,111.56,111.44,111.48,672116.0,108.5832,108.6513,108.5345,108.5734,672116.0
2020-08-11 13:00:00,111.48,111.61,111.39,111.56,727548.0,108.5734,108.7,108.4858,108.6513,727548.0
2020-08-11 13:05:00,111.57,111.66,111.51,111.63,562440.0,108.6611,108.7487,108.6026,108.7195,562440.0
2020-08-11 13:10:00,111.63,111.67,111.49,111.51,598924.0,108.7195,108.7585,108.5832,108.6026,598924.0
2020-08-11 13:15:00,111.51,111.6,111.48,111.56,542560.0,108.6026,108.6903,108.5734,108.6513,542560.0
2020-08-11 13:20:00,111.57,111.75,111.43,111.74,852152.0,108.6611,108.8364,108.5247,108.8266,852152.0
2020-08-11 13:25:00,111.72,111.74,111.63,111.67,529192.0,108.8072,108.8266,108.7195,108.7585,529192.0
2020-08-11 13:30:00,111.69,111.71,111.49,111.55,587640.0,108.7779,108.7974,108.5832,108.6416,587640.0
2020-08-11 13:35:00,111.55,111.61,111.51,111.51,798524.0,108.6416,108.7,108.6026,108.6026,798524.0
2020-08-11 13:40:00,111.51,111.59,111.44,111.49,614016.0,108.6026,108.6805,108.5345,108.5832,614016.0
2020-08-11 13:45:00,111.48,111.54,111.33,111.34,729600.0,108.5734,108.6319,108.4273,108.4371,729600.0
2020-08-11 13:50:00,111.34,111.48,111.3,111.45,568548.0,108.4371,108.5734,108.3981,108.5442,568548.0
2020-08-11 13:55:00,111.45,111.57,111.38,111.51,698828.0,108.5442,108.6611,108.476,108.6026,698828.0
2020-08-11 14:00:00,111.52,111.54,111.38,111.43,436120.0,108.6124,108.6319,108.476,108.5247,436120.0
2020-08-11 14:05:00,111.42,111.56,111.39,111.48,552752.0,108.515,108.6513,108.4858,108.5734,552752.0
2020-08-11 14:10:00,111.48,111.52,110.88,110.88,2085464.0,108.5734,108.6124,107.9891,107.9891,2085464.0
2020-08-11 14:15:00,110.88,111.19,110.72,111.06,2816980.0,107.9891,108.291,107.8332,108.1644,2816980.0
2020-08-11 14:20:00,111.07,111.08,110.81,110.85,1386560.0,108.1741,108.1838,107.9209,107.9598,1386560.0
2020-08-11 14:25:00,110.84,110.99,110.75,110.83,1106840.0,107.9501,108.0962,107.8624,107.9404,1106840.0
2020-08-11 14:30:00,110.84,110.97,110.61,110.9,1566768.0,107.9501,108.0767,107.7261,108.0085,1566768.0
2020-08-11 14:35:00,110.89,111.0,110.61,110.61,1379292.0,107.9988,108.1059,107.7261,107.7261,1379292.0
2020-08-11 14:40:00,110.61,110.95,110.59,110.85,1365132.0,107.7261,108.0572,107.7066,107.9598,1365132.0
2020-08-11 14:45:00,110.88,110.9,110.71,110.75,904932.0,107.9891,108.0085,107.8235,107.8624,904932.0
2020-08-11 14:50:00,110.75,110.83,110.58,110.78,1531616.0,107.8624,107.9404,107.6969,107.8917,1531616.0
2020-08-11 14:55:00,110.78,110.87,110.69,110.84,1018160.0,107.8917,107.9793,107.804,107.9501,1018160.0
2020-08-11 15:00:00,110.85,110.93,110.51,110.51,1138524.0,107.9598,108.0378,107.6287,107.6287,1138524.0
2020-08-11 15:05:00,110.51,110.66,110.37,110.38,1741972.0,107.6287,107.7748,107.4924,107.5021,1741972.0
2020-08-11 15:10:00,110.39,110.69,110.32,110.43,1607968.0,107.5118,107.804,107.4437,107.5508,1607968.0
2020-08-11 15:15:00,110.41,110.49,109.75,109.91,3672136.0,107.5313,107.6092,106.8885,107.0443,3672136.0
2020-08-11 15:20:00,109.91,110.16,109.81,109.83,2237892.0,107.0443,107.2878,106.947,106.9664,2237892.0
2020-08-11 15:25:00,109.86,110.39,109.83,110.32,2015068.0,106.9957,107.5118,106.9664,107.4437,2015068.0
2020-08-11 15:30:00,110.33,110.33,109.8,109.8,2024560.0,107.4534,107.4534,106.9372,106.9372,2024560.0
2020-08-11 15:35:00,109.81,110.04,109.5,109.84,2698572.0,106.947,107.171,106.645,106.9762,2698572.0
2020-08-11 15:40:00,109.84,109.96,109.33,109.49,3130416.0,106.9762,107.093,106.4795,106.6353,3130416.0
2020-08-11 15:45:00,109.48,109.64,109.3,109.56,2944660.0,106.6256,106.7814,106.4503,106.7035,2944660.0
2020-08-11 15:50:00,109.56,109.57,109.11,109.15,3684920.0,106.7035,106.7132,106.2652,106.3042,3684920.0
2020-08-11 15:55:00,109.16,109.48,109.13,109.38,4778724.0,106.3139,106.6256,106.2847,106.5282,4778724.0
2020-08-12 09:30:00,110.44,111.17,110.4,110.64,5709644.0,107.5605,108.2715,107.5216,107.7553,5709644.0
2020-08-12 09:35:00,110.64,110.91,110.48,110.54,3036684.0,107.7553,108.0183,107.5995,107.6579,3036684.0
2020-08-12 09:40:00,110.55,110.84,110.3,110.34,2015568.0,107.6677,107.9501,107.4242,107.4631,2015568.0
2020-08-12 09:45:00,110.33,111.02,110.33,110.93,2644492.0,107.4534,108.1254,107.4534,108.0378,2644492.0
2020-08-12 09:50:00,110.94,111.15,110.79,110.92,2532200.0,108.0475,108.252,107.9014,108.028,2532200.0
2020-08-12 09:55:00,110.94,111.39,110.94,111.32,3333192.0,108.0475,108.4858,108.0475,108.4176,3333192.0
2020-08-12 10:00:00,111.32,111.38,111.17,111.24,1934180.0,108.4176,108.476,108.2715,108.3397,1934180.0
2020-08-12 10:05:00,111.23,111.32,110.9,110.91,1949664.0,108.3299,108.4176,108.0085,108.0183,1949664.0
2020-08-12 10:10:00,110.92,111.31,110.9,111.27,1336216.0,108.028,108.4078,108.0085,108.3689,1336216.0
2020-08-12 10:15:00,111.27,111.41,111.17,111.24,1574108.0,108.3689,108.5052,108.2715,108.3397,1574108.0
2020-08-12 10:20:00,111.24,111.41,111.2,111.39,1296192.0,108.3397,108.5052,108.3007,108.4858,1296192.0
2020-08-12 10:25:00,111.4,111.53,111.32,111.34,1922340.0,108.4955,108.6221,108.4176,108.4371,1922340.0
2020-08-12 10:30:00,111.35,111.46,111.18,111.25,1660028.0,108.4468,108.5539,108.2812,108.3494,1660028.0
2020-08-12 10:35:00,111.23,111.42,111.23,111.36,1101016.0,108.3299,108.515,108.3299,108.4565,1101016.0
2020-08-12 10:40:00,111.36,111.47,111.06,111.16,1395420.0,108.4565,108.5637,108.1644,108.2618,1395420.0
2020-08-12 10:45:00,111.16,111.4,111.14,111.29,982368.0,108.2618,108.4955,108.2423,108.3884,982368.0
2020-08-12 10:50:00,111.29,111.68,111.28,111.67,1551780.0,108.3884,108.7682,108.3786,108.7585,1551780.0
2020-08-12 10:55:00,111.67,111.85,111.58,111.77,2177152.0,108.7585,108.9338,108.6708,108.8559,2177152.0
2020-08-12 11:00:00,111.77,111.83,111.61,111.64,1214376.0,108.8559,108.9143,108.7,108.7292,1214376.0
2020-08-12 11:05:00,111.64,111.85,111.6,111.85,1269120.0,108.7292,108.9338,108.6903,108.9338,1269120.0
2020-08-12 11:10:00,111.85,112.0,111.8,111.9,1401312.0,108.9338,109.0799,108.8851,108.9825,1401312.0
2020-08-12 11:15:00,111.9,112.17,111.89,112.16,1549932.0,108.9825,109.2454,108.9727,109.2357,1549932.0
2020-08-12 11:20:00,112.17,112.25,112.08,112.25,1761432.0,109.2454,109.3233,109.1578,109.3233,1761432.0
2020-08-12 11:25:00,112.25,112.3,112.07,112.14,1418600.0,109.3233,109.372,109.148,109.2162,1418600.0
2020-08-12 11:30:00,112.14,112.31,112.14,112.23,1086684.0,109.2162,109.3818,109.2162,109.3039,1086684.0
2020-08-12 11:35:00,112.23,112.29,112.17,112.27,1015632.0,109.3039,109.3623,109.2454,109.3428,1015632.0
2020-08-12 11:40:00,112.28,112.42,112.28,112.35,1436752.0,109.3526,109.4889,109.3526,109.4207,1436752.0
2020-08-12 11:45:00,112.34,112.46,112.29,112.41,1155928.0,109.411,109.5279,109.3623,109.4792,1155928.0
2020-08-12 11:50:00,112.42,112.5,112.2,112.29,1538692.0,109.4889,109.5668,109.2746,109.3623,1538692.0
2020-08-12 11:55:00,112.29,112.42,112.24,112.39,1050124.0,109.3623,109.4889,109.3136,109.4597,1050124.0
2020-08-12 12:00:00,112.38,112.64,112.36,112.54,2301968.0,109.4499,109.7032,109.4305,109.6058,2301968.0
2020-08-12 12:05:00,112.53,112.98,112.53,112.85,2173336.0,109.596,110.0343,109.596,109.9077,2173336.0
2020-08-12 12:10:00,112.86,112.94,112.74,112.83,2018720.0,109.9174,109.9953,109.8006,109.8882,2018720.0
2020-08-12 12:15:00,112.84,112.98,112.81,112.88,1435020.0,109.898,110.0343,109.8687,109.9369,1435020.0
2020-08-12 12:20:00,112.88,113.14,112.86,113.14,2002616.0,109.9369,110.1901,109.9174,110.1901,2002616.0
2020-08-12 12:25:00,113.14,113.17,112.94,113.06,1736396.0,110.1901,110.2194,109.9953,110.1122,1736396.0
2020-08-12 12:30:00,113.06,113.11,112.97,112.99,1069536.0,110.1122,110.1609,110.0246,110.044,1069536.0
2020-08-12 12:35:00,112.98,113.14,112.93,113.14,1304648.0,110.0343,110.1901,109.9856,110.1901,1304648.0
2020-08-12 12:40:00,113.14,113.26,113.11,113.25,1558152.0,110.1901,110.307,110.1609,110.2973,1558152.0
2020-08-12 12:45:00,113.24,113.28,112.98,113.04,1620408.0,110.2875,110.3265,110.0343,110.0927,1620408.0
2020-08-12 12:50:00,113.04,113.04,112.93,112.98,1322500.0,110.0927,110.0927,109.9856,110.0343,1322500.0
2020-08-12 12:55:00,112.97,113.0,112.63,112.71,2183592.0,110.0246,110.0538,109.6934,109.7713,2183592.0
2020-08-12 13:00:00,112.71,112.92,112.7,112.82,1587912.0,109.7713,109.9759,109.7616,109.8785,1587912.0
2020-08-12 13:05:00,112.83,112.85,112.6,112.61,1141996.0,109.8882,109.9077,109.6642,109.674,1141996.0
2020-08-12 13:10:00,112.6,112.77,112.58,112.67,1338792.0,109.6642,109.8298,109.6447,109.7324,1338792.0
2020-08-12 13:15:00,112.67,112.69,112.35,112.46,1702916.0,109.7324,109.7519,109.4207,109.5279,1702916.0
2020-08-12 13:20:00,112.46,112.61,112.4,112.51,1254540.0,109.5279,109.674,109.4694,109.5766,1254540.0
2020-08-12 13:25:00,112.53,112.57,112.28,112.32,1326324.0,109.596,109.635,109.3526,109.3915,1326324.0
2020-08-12 13:30:00,112.33,112.69,112.33,112.68,1505400.0,109.4013,109.7519,109.4013,109.7421,1505400.0
2020-08-12 13:35:00,112.67,113.0,112.58,112.99,2169116.0,109.7324,110.0538,109.6447,110.044,2169116.0
2020-08-12 13:40:00,112.99,113.02,112.86,112.92,1628040.0,110.044,110.0733,109.9174,109.9759,1628040.0
2020-08-12 13:45:00,112.92,113.12,112.9,113.12,1296508.0,109.9759,110.1707,109.9564,110.1707,1296508.0
2020-08-12 13:50:00,113.11,113.15,113.03,113.04,1089056.0,110.1609,110.1999,110.083,110.0927,1089056.0
2020-08-12 13:55:00,113.03,113.23,112.92,113.21,1310728.0,110.083,110.2778,109.9759,110.2583,1310728.0
2020-08-12 14:00:00,113.21,113.25,113.16,113.21,934172.0,110.2583,110.2973,110.2096,110.2583,934172.0
2020-08-12 14:05:00,113.22,113.23,113.07,113.14,874132.0,110.268,110.2778,110.122,110.1901,874132.0
2020-08-12 14:10:00,113.14,113.28,113.07,113.12,1373604.0,110.1901,110.3265,110.122,110.1707,1373604.0
2020-08-12 14:15:00,113.13,113.17,112.95,112.97,1024488.0,110.1804,110.2194,110.0051,110.0246,1024488.0
2020-08-12 14:20:00,112.98,113.15,112.95,113.08,979384.0,110.0343,110.1999,110.0051,110.1317,979384.0
2020-08-12 14:25:00,113.06,113.09,112.95,112.96,823780.0,110.1122,110.1414,110.0051,110.0148,823780.0
2020-08-12 14:30:00,112.96,113.16,112.96,113.08,894576.0,110.0148,110.2096,110.0148,110.1317,894576.0
2020-08-12 14:35:00,113.08,113.13,112.98,112.99,736272.0,110.1317,110.1804,110.0343,110.044,736272.0
2020-08-12 14:40:00,112.99,113.07,112.98,113.02,696540.0,110.044,110.122,110.0343,110.0733,696540.0
2020-08-12 14:45:00,113.02,113.17,112.95,113.14,1050316.0,110.0733,110.2194,110.0051,110.1901,1050316.0
2020-08-12 14:50:00,113.14,113.14,112.78,112.78,1298804.0,110.1901,110.1901,109.8395,109.8395,1298804.0
2020-08-12 14:55:00,112.78,112.91,112.68,112.83,1306184.0,109.8395,109.9661,109.7421,109.8882,1306184.0
2020-08-12 15:00:00,112.83,112.97,112.65,112.68,1177844.0,109.8882,110.0246,109.7129,109.7421,1177844.0
2020-08-12 15:05:00,112.67,112.78,112.65,112.73,1041304.0,109.7324,109.8395,109.7129,109.7908,1041304.0
2020-08-12 15:10:00,112.73,113.0,112.7,112.97,1417416.0,109.7908,110.0538,109.7616,110.0246,1417416.0
2020-08-12 15:15:00,112.97,113.0,112.9,112.97,711660.0,110.0246,110.0538,109.9564,110.0246,711660.0
2020-08-12 15:20:00,112.97,113.11,112.83,113.1,1211328.0,110.0246,110.1609,109.8882,110.1512,1211328.0
2020-08-12 15:25:00,113.1,113.1,112.88,112.93,839532.0,110.1512,110.1512,109.9369,109.9856,839532.0
2020-08-12 15:30:00,112.93,113.0,112.54,112.73,1799400.0,109.9856,110.0538,109.6058,109.7908,1799400.0
2020-08-12 15:35:00,112.74,112.96,112.64,112.95,1499284.0,109.8006,110.0148,109.7032,110.0051,1499284.0
2020-08-12 15:40:00,112.94,113.04,112.9,113.0,1322688.0,109.9953,110.0927,109.9564,110.0538,1322688.0
2020-08-12 15:45:00,113.0,113.02,112.83,112.92,1244840.0,110.0538,110.0733,109.8882,109.9759,1244840.0
2020-08-12 15:50:00,112.93,113.26,112.83,112.95,1964528.0,109.9856,110.307,109.8882,110.0051,1964528.0
2020-08-12 15:55:00,112.94,113.06,112.89,113.06,3391888.0,109.9953,110.1122,109.9467,110.1122,3391888.0
2020-08-13 09:30:00,114.44,115.12,114.06,114.66,8807116.0,111.4562,112.1185,111.0861,111.6705,8807116.0
2020-08-13 09:35:00,114.66,114.75,114.1,114.72,4418764.0,111.6705,111.7582,111.1251,111.7289,4418764.0
2020-08-13 09:40:00,114.73,114.87,114.44,114.67,3356192.0,111.7387,111.875,111.4562,111.6802,3356192.0
2020-08-13 09:45:00,114.69,114.83,114.08,114.23,3608976.0,111.6997,111.8361,111.1056,111.2517,3608976.0
2020-08-13 09:50:00,114.21,114.56,114.01,114.03,3129624.0,111.2322,111.5731,111.0375,111.0569,3129624.0
2020-08-13 09:55:00,114.03,114.55,114.03,114.48,2016904.0,111.0569,111.5634,111.0569,111.4952,2016904.0
2020-08-13 10:00:00,114.49,114.58,114.21,114.39,2104412.0,111.5049,111.5926,111.2322,111.4075,2104412.0
2020-08-13 10:05:00,114.4,114.62,114.22,114.37,1840828.0,111.4173,111.6315,111.242,111.3881,1840828.0
2020-08-13 10:10:00,114.39,114.43,114.16,114.24,1496024.0,111.4075,111.4465,111.1835,111.2615,1496024.0
2020-08-13 10:15:00,114.25,114.34,113.93,114.13,2423320.0,111.2712,111.3588,110.9595,111.1543,2423320.0
2020-08-13 10:20:00,114.11,114.3,114.07,114.26,1413800.0,111.1348,111.3199,111.0959,111.2809,1413800.0
2020-08-13 10:25:00,114.27,114.67,114.24,114.61,2101960.0,111.2907,111.6802,111.2615,111.6218,2101960.0
2020-08-13 10:30:00,114.61,114.86,114.55,114.77,2482768.0,111.6218,111.8653,111.5634,111.7776,2482768.0
2020-08-13 10:35:00,114.77,114.77,114.58,114.61,1409044.0,111.7776,111.7776,111.5926,111.6218,1409044.0
2020-08-13 10:40:00,114.61,114.97,114.56,114.85,2109552.0,111.6218,111.9724,111.5731,111.8555,2109552.0
2020-08-13 10:45:00,114.85,115.13,114.76,115.09,3256472.0,111.8555,112.1282,111.7679,112.0893,3256472.0
2020-08-13 10:50:00,115.1,115.31,115.05,115.17,3022532.0,112.099,112.3036,112.0503,112.1672,3022532.0
2020-08-13 10:55:00,115.17,115.18,114.85,115.06,2510024.0,112.1672,112.1769,111.8555,112.0601,2510024.0
2020-08-13 11:00:00,115.06,115.39,115.05,115.33,2240236.0,112.0601,112.3815,112.0503,112.323,2240236.0
2020-08-13 11:05:00,115.34,115.58,115.25,115.57,2478628.0,112.3328,112.5665,112.2451,112.5568,2478628.0
2020-08-13 11:10:00,115.56,115.56,115.3,115.39,2136444.0,112.547,112.547,112.2938,112.3815,2136444.0
2020-08-13 11:15:00,115.39,115.48,115.22,115.36,1769096.0,112.3815,112.4691,112.2159,112.3523,1769096.0
2020-08-13 11:20:00,115.36,115.39,115.13,115.17,1452060.0,112.3523,112.3815,112.1282,112.1672,1452060.0
2020-08-13 11:25:00,115.17,115.38,115.16,115.31,1323204.0,112.1672,112.3717,112.1575,112.3036,1323204.0
2020-08-13 11:30:00,115.31,115.34,114.9,114.92,1806780.0,112.3036,112.3328,111.9042,111.9237,1806780.0
2020-08-13 11:35:00,114.93,115.17,114.9,115.12,1472152.0,111.9335,112.1672,111.9042,112.1185,1472152.0
2020-08-13 11:40:00,115.12,115.26,114.89,114.96,1401864.0,112.1185,112.2549,111.8945,111.9627,1401864.0
2020-08-13 11:45:00,114.96,115.15,114.94,115.11,1134908.0,111.9627,112.1477,111.9432,112.1088,1134908.0
2020-08-13 11:50:00,115.12,115.32,115.12,115.31,1343852.0,112.1185,112.3133,112.1185,112.3036,1343852.0
2020-08-13 11:55:00,115.32,115.38,115.2,115.28,1095952.0,112.3133,112.3717,112.1964,112.2743,1095952.0
2020-08-13 12:00:00,115.29,115.56,115.27,115.47,2196796.0,112.2841,112.547,112.2646,112.4594,2196796.0
2020-08-13 12:05:00,115.47,115.5,115.32,115.37,1098936.0,112.4594,112.4886,112.3133,112.362,1098936.0
2020-08-13 12:10:00,115.36,115.46,115.32,115.43,964468.0,112.3523,112.4496,112.3133,112.4204,964468.0
2020-08-13 12:15:00,115.42,115.62,115.38,115.52,1664376.0,112.4107,112.6055,112.3717,112.5081,1664376.0
2020-08-13 12:20:00,115.52,115.67,115.49,115.52,1745480.0,112.5081,112.6542,112.4789,112.5081,1745480.0
2020-08-13 12:25:00,115.53,115.61,115.4,115.54,1335020.0,112.5178,112.5957,112.3912,112.5276,1335020.0
2020-08-13 12:30:00,115.55,115.73,115.52,115.69,1709100.0,112.5373,112.7126,112.5081,112.6736,1709100.0
2020-08-13 12:35:00,115.69,115.81,115.58,115.79,1764352.0,112.6736,112.7905,112.5665,112.771,1764352.0
2020-08-13 12:40:00,115.8,115.91,115.74,115.91,1846664.0,112.7808,112.8879,112.7223,112.8879,1846664.0
2020-08-13 12:45:00,115.91,115.92,115.85,115.87,1285548.0,112.8879,112.8977,112.8295,112.849,1285548.0
2020-08-13 12:50:00,115.86,115.91,115.72,115.74,1038344.0,112.8392,112.8879,112.7029,112.7223,1038344.0
2020-08-13 12:55:00,115.74,115.95,115.72,115.94,1157164.0,112.7223,112.9269,112.7029,112.9171,1157164.0
2020-08-13 13:00:00,115.95,116.04,115.86,115.88,1669880.0,112.9269,113.0145,112.8392,112.8587,1669880.0
2020-08-13 13:05:00,115.88,115.91,115.73,115.83,1353528.0,112.8587,112.8879,112.7126,112.81,1353528.0
2020-08-13 13:10:00,115.84,115.88,115.78,115.82,759164.0,112.8197,112.8587,112.7613,112.8003,759164.0
2020-08-13 13:15:00,115.83,115.84,115.52,115.61,1753816.0,112.81,112.8197,112.5081,112.5957,1753816.0
2020-08-13 13:20:00,115.61,115.68,115.38,115.39,1464696.0,112.5957,112.6639,112.3717,112.3815,1464696.0
2020-08-13 13:25:00,115.39,115.43,115.0,115.3,2788256.0,112.3815,112.4204,112.0016,112.2938,2788256.0
2020-08-13 13:30:00,115.31,115.36,115.09,115.14,1623988.0,112.3036,112.3523,112.0893,112.138,1623988.0
2020-08-13 13:35:00,115.14,115.35,114.91,115.31,2396520.0,112.138,112.3425,111.914,112.3036,2396520.0
2020-08-13 13:40:00,115.32,115.5,115.24,115.48,1727516.0,112.3133,112.4886,112.2354,112.4691,1727516.0
2020-08-13 13:45:00,115.48,115.54,115.39,115.46,1287216.0,112.4691,112.5276,112.3815,112.4496,1287216.0
2020-08-13 13:50:00,115.45,115.64,115.4,115.62,1593544.0,112.4399,112.625,112.3912,112.6055,1593544.0
2020-08-13 13:55:00,115.61,115.63,115.28,115.36,1267040.0,112.5957,112.6152,112.2743,112.3523,1267040.0
2020-08-13 14:00:00,115.36,115.42,115.16,115.34,1196136.0,112.3523,112.4107,112.1575,112.3328,1196136.0
2020-08-13 14:05:00,115.33,115.38,115.19,115.31,1052848.0,112.323,112.3717,112.1867,112.3036,1052848.0
2020-08-13 14:10:00,115.31,115.31,114.97,115.13,1601492.0,112.3036,112.3036,111.9724,112.1282,1601492.0
2020-08-13 14:15:00,115.12,115.2,114.83,114.88,1855512.0,112.1185,112.1964,111.8361,111.8848,1855512.0
2020-08-13 14:20:00,114.89,115.0,114.58,114.72,2467048.0,111.8945,112.0016,111.5926,111.7289,2467048.0
2020-08-13 14:25:00,114.74,115.07,114.71,114.99,2203904.0,111.7484,112.0698,111.7192,111.9919,2203904.0
2020-08-13 14:30:00,114.98,115.1,114.9,115.02,1467048.0,111.9822,112.099,111.9042,112.0211,1467048.0
2020-08-13 14:35:00,115.02,115.04,114.58,114.75,2064580.0,112.0211,112.0406,111.5926,111.7582,2064580.0
2020-08-13 14:40:00,114.75,114.84,114.55,114.6,1299668.0,111.7582,111.8458,111.5634,111.6121,1299668.0
2020-08-13 14:45:00,114.6,115.09,114.6,114.75,2524724.0,111.6121,112.0893,111.6121,111.7582,2524724.0
2020-08-13 14:50:00,114.76,114.8,114.19,114.53,3655156.0,111.7679,111.8069,111.2128,111.5439,3655156.0
2020-08-13 14:55:00,114.52,114.62,114.27,114.48,1712956.0,111.5342,111.6315,111.2907,111.4952,1712956.0
2020-08-13 15:00:00,114.47,114.7,114.38,114.6,1905600.0,111.4855,111.7095,111.3978,111.6121,1905600.0
2020-08-13 15:05:00,114.59,114.69,114.44,114.47,1643584.0,111.6023,111.6997,111.4562,111.4855,1643584.0
2020-08-13 15:10:00,114.46,114.69,114.33,114.63,1694188.0,111.4757,111.6997,111.3491,111.6413,1694188.0
2020-08-13 15:15:00,114.63,114.91,114.52,114.84,1707856.0,111.6413,111.914,111.5342,111.8458,1707856.0
2020-08-13 15:20:00,114.83,115.18,114.83,115.13,2177236.0,111.8361,112.1769,111.8361,112.1282,2177236.0
2020-08-13 15:25:00,115.13,115.14,114.94,115.04,1428324.0,112.1282,112.138,111.9432,112.0406,1428324.0
2020-08-13 15:30:00,115.06,115.11,114.94,115.1,1270164.0,112.0601,112.1088,111.9432,112.099,1270164.0
2020-08-13 15:35:00,115.09,115.33,115.06,115.08,2075848.0,112.0893,112.323,112.0601,112.0796,2075848.0
2020-08-13 15:40:00,115.08,115.25,115.01,115.24,1695180.0,112.0796,112.2451,112.0114,112.2354,1695180.0
2020-08-13 15:45:00,115.24,115.25,114.82,114.95,2069268.0,112.2354,112.2451,111.8263,111.9529,2069268.0
2020-08-13 15:50:00,114.96,115.17,114.93,115.14,1870516.0,111.9627,112.1672,111.9335,112.138,1870516.0
2020-08-13 15:55:00,115.13,115.25,114.88,115.01,3713172.0,112.1282,112.2451,111.8848,112.0114,3713172.0
2020-08-14 09:30:00,114.74,114.89,114.17,114.17,5097080.0,111.7484,111.8945,111.1933,111.1933,5097080.0
2020-08-14 09:35:00,114.17,114.58,114.08,114.46,3430724.0,111.1933,111.5926,111.1056,111.4757,3430724.0
2020-08-14 09:40:00,114.47,114.47,114.17,114.25,2058080.0,111.4855,111.4855,111.1933,111.2712,2058080.0
2020-08-14 09:45:00,114.24,114.25,113.47,113.63,4577152.0,111.2615,111.2712,110.5115,110.6674,4577152.0
2020-08-14 09:50:00,113.64,113.89,113.42,113.78,3222924.0,110.6771,110.9206,110.4628,110.8134,3222924.0
2020-08-14 09:55:00,113.78,114.1,113.69,113.88,2584088.0,110.8134,111.1251,110.7258,110.9108,2584088.0
2020-08-14 10:00:00,113.85,114.06,113.68,113.73,1927016.0,110.8816,111.0861,110.7161,110.7648,1927016.0
2020-08-14 10:05:00,113.74,113.93,113.72,113.86,1574780.0,110.7745,110.9595,110.755,110.8914,1574780.0
2020-08-14 10:10:00,113.86,113.99,113.63,113.74,1612052.0,110.8914,111.018,110.6674,110.7745,1612052.0
2020-08-14 10:15:00,113.75,113.86,113.53,113.61,1602880.0,110.7842,110.8914,110.57,110.6479,1602880.0
2020-08-14 10:20:00,113.61,113.72,113.48,113.66,1645988.0,110.6479,110.755,110.5213,110.6966,1645988.0
2020-08-14 10:25:00,113.68,113.7,113.33,113.35,1626240.0,110.7161,110.7355,110.3752,110.3947,1626240.0
2020-08-14 10:30:00,113.36,113.49,113.23,113.46,2195448.0,110.4044,110.531,110.2778,110.5018,2195448.0
2020-08-14 10:35:00,113.46,113.65,113.35,113.63,1662608.0,110.5018,110.6868,110.3947,110.6674,1662608.0
2020-08-14 10:40:00,113.63,113.75,113.62,113.72,1574476.0,110.6674,110.7842,110.6576,110.755,1574476.0
2020-08-14 10:45:00,113.73,113.76,113.63,113.67,1197284.0,110.7648,110.794,110.6674,110.7063,1197284.0
2020-08-14 10:50:00,113.67,113.83,113.44,113.5,1444296.0,110.7063,110.8621,110.4823,110.5407,1444296.0
2020-08-14 10:55:00,113.5,113.52,113.27,113.31,1501352.0,110.5407,110.5602,110.3167,110.3557,1501352.0
2020-08-14 11:00:00,113.3,113.35,113.05,113.13,2347728.0,110.346,110.3947,110.1025,110.1804,2347728.0
2020-08-14 11:05:00,113.13,113.4,113.07,113.35,1911588.0,110.1804,110.4434,110.122,110.3947,1911588.0
2020-08-14 11:10:00,113.34,113.44,113.2,113.32,1423648.0,110.3849,110.4823,110.2486,110.3654,1423648.0
2020-08-14 11:15:00,113.33,113.39,113.05,113.16,1528872.0,110.3752,110.4336,110.1025,110.2096,1528872.0
2020-08-14 11:20:00,113.17,113.43,113.16,113.4,1601700.0,110.2194,110.4726,110.2096,110.4434,1601700.0
2020-08-14 11:25:00,113.4,113.7,113.4,113.66,1877980.0,110.4434,110.7355,110.4434,110.6966,1877980.0
2020-08-14 11:30:00,113.66,114.02,113.61,113.97,2730820.0,110.6966,111.0472,110.6479,110.9985,2730820.0
2020-08-14 11:35:00,113.97,114.06,113.85,113.95,1957700.0,110.9985,111.0861,110.8816,110.979,1957700.0
2020-08-14 11:40:00,113.95,114.04,113.8,113.83,1338588.0,110.979,111.0667,110.8329,110.8621,1338588.0
2020-08-14 11:45:00,113.83,114.05,113.68,113.79,1584928.0,110.8621,111.0764,110.7161,110.8232,1584928.0
2020-08-14 11:50:00,113.78,113.83,113.64,113.68,1056068.0,110.8134,110.8621,110.6771,110.7161,1056068.0
2020-08-14 11:55:00,113.69,113.95,113.68,113.95,919944.0,110.7258,110.979,110.7161,110.979,919944.0
2020-08-14 12:00:00,113.95,114.17,113.89,114.09,1647876.0,110.979,111.1933,110.9206,111.1154,1647876.0
2020-08-14 12:05:00,114.08,114.28,114.07,114.28,1375780.0,111.1056,111.3004,111.0959,111.3004,1375780.0
2020-08-14 12:10:00,114.28,114.37,114.13,114.18,2160492.0,111.3004,111.3881,111.1543,111.203,2160492.0
2020-08-14 12:15:00,114.18,114.35,114.15,114.24,1055340.0,111.203,111.3686,111.1738,111.2615,1055340.0
2020-08-14 12:20:00,114.24,114.42,114.2,114.37,1274524.0,111.2615,111.4368,111.2225,111.3881,1274524.0
2020-08-14 12:25:00,114.37,114.47,114.23,114.41,1358172.0,111.3881,111.4855,111.2517,111.427,1358172.0
2020-08-14 12:30:00,114.42,114.54,114.35,114.53,989344.0,111.4368,111.5536,111.3686,111.5439,989344.0
2020-08-14 12:35:00,114.53,114.69,114.43,114.68,1690376.0,111.5439,111.6997,111.4465,111.69,1690376.0
2020-08-14 12:40:00,114.68,114.75,114.63,114.69,1966716.0,111.69,111.7582,111.6413,111.6997,1966716.0
2020-08-14 12:45:00,114.69,114.87,114.69,114.75,1960036.0,111.6997,111.875,111.6997,111.7582,1960036.0
2020-08-14 12:50:00,114.77,114.8,114.57,114.72,1623740.0,111.7776,111.8069,111.5828,111.7289,1623740.0
2020-08-14 12:55:00,114.72,114.83,114.53,114.58,1821784.0,111.7289,111.8361,111.5439,111.5926,1821784.0
2020-08-14 13:00:00,114.58,114.66,114.42,114.45,1439720.0,111.5926,111.6705,111.4368,111.466,1439720.0
2020-08-14 13:05:00,114.45,114.56,114.35,114.4,1231372.0,111.466,111.5731,111.3686,111.4173,1231372.0
2020-08-14 13:10:00,114.4,114.67,114.38,114.64,1338472.0,111.4173,111.6802,111.3978,111.651,1338472.0
2020-08-14 13:15:00,114.64,114.83,114.6,114.79,1741964.0,111.651,111.8361,111.6121,111.7971,1741964.0
2020-08-14 13:20:00,114.79,114.8,114.67,114.75,1040024.0,111.7971,111.8069,111.6802,111.7582,1040024.0
2020-08-14 13:25:00,114.75,114.82,114.68,114.79,812048.0,111.7582,111.8263,111.69,111.7971,812048.0
2020-08-14 13:30:00,114.78,114.83,114.65,114.69,1098456.0,111.7874,111.8361,111.6608,111.6997,1098456.0
2020-08-14 13:35:00,114.67,114.73,114.53,114.73,1077608.0,111.6802,111.7387,111.5439,111.7387,1077608.0
2020-08-14 13:40:00,114.73,114.78,114.56,114.59,1004008.0,111.7387,111.7874,111.5731,111.6023,1004008.0
2020-08-14 13:45:00,114.59,114.68,114.57,114.59,740980.0,111.6023,111.69,111.5828,111.6023,740980.0
2020-08-14 13:50:00,114.58,114.59,114.43,114.5,1162464.0,111.5926,111.6023,111.4465,111.5147,1162464.0
2020-08-14 13:55:00,114.49,114.66,114.45,114.66,962804.0,111.5049,111.6705,111.466,111.6705,962804.0
2020-08-14 14:00:00,114.65,114.68,114.47,114.5,780596.0,111.6608,111.69,111.4855,111.5147,780596.0
2020-08-14 14:05:00,114.49,114.56,114.41,114.52,716928.0,111.5049,111.5731,111.427,111.5342,716928.0
2020-08-14 14:10:00,114.52,114.6,114.43,114.49,671068.0,111.5342,111.6121,111.4465,111.5049,671068.0
2020-08-14 14:15:00,114.49,114.54,114.29,114.31,860724.0,111.5049,111.5536,111.3102,111.3296,860724.0
2020-08-14 14:20:00,114.3,114.35,114.24,114.31,1026980.0,111.3199,111.3686,111.2615,111.3296,1026980.0
2020-08-14 14:25:00,114.3,114.33,114.14,114.32,1121204.0,111.3199,111.3491,111.1641,111.3394,1121204.0
2020-08-14 14:30:00,114.32,114.48,114.32,114.47,936928.0,111.3394,111.4952,111.3394,111.4855,936928.0
2020-08-14 14:35:00,114.48,114.49,114.33,114.37,882160.0,111.4952,111.5049,111.3491,111.3881,882160.0
2020-08-14 14:40:00,114.37,114.43,114.28,114.41,876076.0,111.3881,111.4465,111.3004,111.427,876076.0
2020-08-14 14:45:00,114.4,114.42,114.33,114.36,561596.0,111.4173,111.4368,111.3491,111.3783,561596.0
2020-08-14 14:50:00,114.35,114.41,114.28,114.31,622728.0,111.3686,111.427,111.3004,111.3296,622728.0
2020-08-14 14:55:00,114.32,114.35,114.23,114.29,679528.0,111.3394,111.3686,111.2517,111.3102,679528.0
2020-08-14 15:00:00,114.28,114.29,114.11,114.26,1145820.0,111.3004,111.3102,111.1348,111.2809,1145820.0
2020-08-14 15:05:00,114.27,114.46,114.27,114.34,1227624.0,111.2907,111.4757,111.2907,111.3588,1227624.0
2020-08-14 15:10:00,114.33,114.33,114.01,114.1,1319240.0,111.3491,111.3491,111.0375,111.1251,1319240.0
2020-08-14 15:15:00,114.1,114.12,113.97,114.02,1129712.0,111.1251,111.1446,110.9985,111.0472,1129712.0
2020-08-14 15:20:00,114.03,114.2,114.03,114.07,1074928.0,111.0569,111.2225,111.0569,111.0959,1074928.0
2020-08-14 15:25:00,114.07,114.25,114.01,114.17,1209076.0,111.0959,111.2712,111.0375,111.1933,1209076.0
2020-08-14 15:30:00,114.17,114.38,114.05,114.29,1333524.0,111.1933,111.3978,111.0764,111.3102,1333524.0
2020-08-14 15:35:00,114.29,114.5,114.23,114.49,1349384.0,111.3102,111.5147,111.2517,111.5049,1349384.0
2020-08-14 15:40:00,114.49,114.49,114.33,114.42,1392220.0,111.5049,111.5049,111.3491,111.4368,1392220.0
2020-08-14 15:45:00,114.42,114.5,114.39,114.44,1150724.0,111.4368,111.5147,111.4075,111.4562,1150724.0
2020-08-14 15:50:00,114.44,114.99,114.43,114.96,3050216.0,111.4562,111.9919,111.4465,111.9627,3050216.0
2020-08-14 15:55:00,114.97,115.0,114.85,114.95,2753272.0,111.9724,112.0016,111.8555,111.9529,2753272.0
2020-08-17 09:30:00,116.04,116.09,115.3,115.38,5109748.0,113.0145,113.0632,112.2938,112.3717,5109748.0
2020-08-17 09:35:00,115.39,115.7,115.32,115.41,2622268.0,112.3815,112.6834,112.3133,112.4009,2622268.0
2020-08-17 09:40:00,115.42,115.52,115.17,115.39,2587668.0,112.4107,112.5081,112.1672,112.3815,2587668.0
2020-08-17 09:45:00,115.39,115.63,115.39,115.51,1912828.0,112.3815,112.6152,112.3815,112.4983,1912828.0
2020-08-17 09:50:00,115.52,115.7,115.49,115.6,1602184.0,112.5081,112.6834,112.4789,112.586,1602184.0
2020-08-17 09:55:00,115.6,115.66,115.44,115.47,1178416.0,112.586,112.6444,112.4302,112.4594,1178416.0
2020-08-17 10:00:00,115.46,115.58,115.39,115.54,1058508.0,112.4496,112.5665,112.3815,112.5276,1058508.0
2020-08-17 10:05:00,115.54,115.55,115.09,115.11,1768572.0,112.5276,112.5373,112.0893,112.1088,1768572.0
2020-08-17 10:10:00,115.11,115.14,114.7,114.85,2782528.0,112.1088,112.138,111.7095,111.8555,2782528.0
2020-08-17 10:15:00,114.85,114.86,114.29,114.32,2358056.0,111.8555,111.8653,111.3102,111.3394,2358056.0
2020-08-17 10:20:00,114.32,114.58,114.31,114.54,1805520.0,111.3394,111.5926,111.3296,111.5536,1805520.0
2020-08-17 10:25:00,114.54,114.66,114.41,114.42,1243484.0,111.5536,111.6705,111.427,111.4368,1243484.0
2020-08-17 10:30:00,114.42,114.58,114.35,114.58,1118412.0,111.4368,111.5926,111.3686,111.5926,1118412.0
2020-08-17 10:35:00,114.58,114.83,114.56,114.78,1569448.0,111.5926,111.8361,111.5731,111.7874,1569448.0
2020-08-17 10:40:00,114.79,114.83,114.59,114.78,1046256.0,111.7971,111.8361,111.6023,111.7874,1046256.0
2020-08-17 10:45:00,114.79,114.81,114.66,114.74,694468.0,111.7971,111.8166,111.6705,111.7484,694468.0
2020-08-17 10:50:00,114.74,114.81,114.63,114.76,784468.0,111.7484,111.8166,111.6413,111.7679,784468.0
2020-08-17 10:55:00,114.75,114.81,114.51,114.55,819712.0,111.7582,111.8166,111.5244,111.5634,819712.0
2020-08-17 11:00:00,114.55,114.56,114.35,114.43,1070192.0,111.5634,111.5731,111.3686,111.4465,1070192.0
2020-08-17 11:05:00,114.44,114.52,114.32,114.51,839108.0,111.4562,111.5342,111.3394,111.5244,839108.0
2020-08-17 11:10:00,114.52,114.67,114.51,114.64,933652.0,111.5342,111.6802,111.5244,111.651,933652.0
2020-08-17 11:15:00,114.63,114.72,114.57,114.61,934644.0,111.6413,111.7289,111.5828,111.6218,934644.0
2020-08-17 11:20:00,114.62,114.65,114.45,114.5,776244.0,111.6315,111.6608,111.466,111.5147,776244.0
2020-08-17 11:25:00,114.5,114.58,114.42,114.5,709188.0,111.5147,111.5926,111.4368,111.5147,709188.0
2020-08-17 11:30:00,114.49,114.55,114.25,114.3,1076572.0,111.5049,111.5634,111.2712,111.3199,1076572.0
2020-08-17 11:35:00,114.3,114.36,114.14,114.17,1032648.0,111.3199,111.3783,111.1641,111.1933,1032648.0
2020-08-17 11:40:00,114.18,114.21,113.99,114.03,1307888.0,111.203,111.2322,111.018,111.0569,1307888.0
2020-08-17 11:45:00,114.03,114.19,113.96,114.18,1362568.0,111.0569,111.2128,110.9888,111.203,1362568.0
2020-08-17 11:50:00,114.19,114.25,114.11,114.22,707204.0,111.2128,111.2712,111.1348,111.242,707204.0
2020-08-17 11:55:00,114.22,114.39,114.21,114.33,995052.0,111.242,111.4075,111.2322,111.3491,995052.0
2020-08-17 12:00:00,114.34,114.59,114.33,114.56,1242056.0,111.3588,111.6023,111.3491,111.5731,1242056.0
2020-08-17 12:05:00,114.56,114.56,114.38,114.41,940472.0,111.5731,111.5731,111.3978,111.427,940472.0
2020-08-17 12:10:00,114.41,114.42,114.29,114.36,652868.0,111.427,111.4368,111.3102,111.3783,652868.0
2020-08-17 12:15:00,114.36,114.42,114.31,114.36,478228.0,111.3783,111.4368,111.3296,111.3783,478228.0
2020-08-17 12:20:00,114.37,114.5,114.27,114.46,602392.0,111.3881,111.5147,111.2907,111.4757,602392.0
2020-08-17 12:25:00,114.47,114.55,114.4,114.41,566920.0,111.4855,111.5634,111.4173,111.427,566920.0
2020-08-17 12:30:00,114.41,114.46,114.33,114.38,444640.0,111.427,111.4757,111.3491,111.3978,444640.0
2020-08-17 12:35:00,114.38,114.41,114.28,114.36,437644.0,111.3978,111.427,111.3004,111.3783,437644.0
2020-08-17 12:40:00,114.35,114.45,114.31,114.4,418748.0,111.3686,111.466,111.3296,111.4173,418748.0
2020-08-17 12:45:00,114.4,114.56,114.35,114.5,619252.0,111.4173,111.5731,111.3686,111.5147,619252.0
2020-08-17 12:50:00,114.51,114.66,114.51,114.64,708300.0,111.5244,111.6705,111.5244,111.651,708300.0
2020-08-17 12:55:00,114.63,114.68,114.53,114.67,535460.0,111.6413,111.69,111.5439,111.6802,535460.0
2020-08-17 13:00:00,114.67,114.8,114.61,114.69,761892.0,111.6802,111.8069,111.6218,111.6997,761892.0
2020-08-17 13:05:00,114.7,114.78,114.63,114.72,573688.0,111.7095,111.7874,111.6413,111.7289,573688.0
2020-08-17 13:10:00,114.72,114.79,114.67,114.71,590716.0,111.7289,111.7971,111.6802,111.7192,590716.0
2020-08-17 13:15:00,114.71,114.79,114.69,114.73,434608.0,111.7192,111.7971,111.6997,111.7387,434608.0
2020-08-17 13:20:00,114.73,114.74,114.6,114.64,451788.0,111.7387,111.7484,111.6121,111.651,451788.0
2020-08-17 13:25:00,114.64,114.64,114.36,114.47,729620.0,111.651,111.651,111.3783,111.4855,729620.0
2020-08-17 13:30:00,114.46,114.49,114.29,114.4,639992.0,111.4757,111.5049,111.3102,111.4173,639992.0
2020-08-17 13:35:00,114.41,114.44,114.32,114.42,526648.0,111.427,111.4562,111.3394,111.4368,526648.0
2020-08-17 13:40:00,114.42,114.53,114.41,114.52,425824.0,111.4368,111.5439,111.427,111.5342,425824.0
2020-08-17 13:45:00,114.51,114.61,114.51,114.57,377224.0,111.5244,111.6218,111.5244,111.5828,377224.0
2020-08-17 13:50:00,114.57,114.63,114.49,114.57,483772.0,111.5828,111.6413,111.5049,111.5828,483772.0
2020-08-17 13:55:00,114.57,114.67,114.5,114.67,383724.0,111.5828,111.6802,111.5147,111.6802,383724.0
2020-08-17 14:00:00,114.66,114.75,114.6,114.72,620660.0,111.6705,111.7582,111.6121,111.7289,620660.0
2020-08-17 14:05:00,114.73,114.89,114.72,114.86,967944.0,111.7387,111.8945,111.7289,111.8653,967944.0
2020-08-17 14:10:00,114.86,115.11,114.86,114.95,1700512.0,111.8653,112.1088,111.8653,111.9529,1700512.0
2020-08-17 14:15:00,114.94,115.03,114.91,114.99,667604.0,111.9432,112.0309,111.914,111.9919,667604.0
2020-08-17 14:20:00,114.98,115.13,114.91,115.1,807488.0,111.9822,112.1282,111.914,112.099,807488.0
2020-08-17 14:25:00,115.1,115.11,114.99,115.04,601236.0,112.099,112.1088,111.9919,112.0406,601236.0
2020-08-17 14:30:00,115.04,115.23,115.04,115.17,1096604.0,112.0406,112.2256,112.0406,112.1672,1096604.0
2020-08-17 14:35:00,115.17,115.19,115.1,115.16,625836.0,112.1672,112.1867,112.099,112.1575,625836.0
2020-08-17 14:40:00,115.15,115.15,114.92,114.97,713388.0,112.1477,112.1477,111.9237,111.9724,713388.0
2020-08-17 14:45:00,114.97,114.98,114.85,114.86,566684.0,111.9724,111.9822,111.8555,111.8653,566684.0
2020-08-17 14:50:00,114.86,115.01,114.83,114.97,666928.0,111.8653,112.0114,111.8361,111.9724,666928.0
2020-08-17 14:55:00,114.97,115.08,114.96,115.08,634780.0,111.9724,112.0796,111.9627,112.0796,634780.0
2020-08-17 15:00:00,115.07,115.08,114.84,114.85,704092.0,112.0698,112.0796,111.8458,111.8555,704092.0
2020-08-17 15:05:00,114.84,114.93,114.78,114.81,692688.0,111.8458,111.9335,111.7874,111.8166,692688.0
2020-08-17 15:10:00,114.81,114.82,114.64,114.7,676592.0,111.8166,111.8263,111.651,111.7095,676592.0
2020-08-17 15:15:00,114.71,114.86,114.67,114.79,741308.0,111.7192,111.8653,111.6802,111.7971,741308.0
2020-08-17 15:20:00,114.78,114.86,114.73,114.86,556612.0,111.7874,111.8653,111.7387,111.8653,556612.0
2020-08-17 15:25:00,114.85,114.95,114.82,114.92,608164.0,111.8555,111.9529,111.8263,111.9237,608164.0
2020-08-17 15:30:00,114.92,114.97,114.86,114.89,707944.0,111.9237,111.9724,111.8653,111.8945,707944.0
2020-08-17 15:35:00,114.89,115.06,114.89,115.04,889640.0,111.8945,112.0601,111.8945,112.0406,889640.0
2020-08-17 15:40:00,115.05,115.14,115.02,115.04,828688.0,112.0503,112.138,112.0211,112.0406,828688.0
2020-08-17 15:45:00,115.03,115.04,114.93,114.99,786688.0,112.0309,112.0406,111.9335,111.9919,786688.0
2020-08-17 15:50:00,115.0,115.2,114.75,114.82,1559156.0,112.0016,112.1964,111.7582,111.8263,1559156.0
2020-08-17 15:55:00,114.83,114.84,114.5,114.58,2983772.0,111.8361,111.8458,111.5147,111.5926,2983772.0
2020-08-18 09:30:00,114.35,114.91,114.35,114.67,3724472.0,111.3686,111.914,111.3686,111.6802,3724472.0
2020-08-18 09:35:00,114.69,115.5,114.63,115.44,3141044.0,111.6997,112.4886,111.6413,112.4302,3141044.0
2020-08-18 09:40:00,115.45,115.47,115.02,115.03,1657348.0,112.4399,112.4594,112.0211,112.0309,1657348.0
2020-08-18 09:45:00,115.06,115.35,115.04,115.06,1226376.0,112.0601,112.3425,112.0406,112.0601,1226376.0
2020-08-18 09:50:00,115.05,115.07,114.21,114.23,2905472.0,112.0503,112.0698,111.2322,111.2517,2905472.0
2020-08-18 09:55:00,114.2,114.65,114.18,114.62,1622784.0,111.2225,111.6608,111.203,111.6315,1622784.0
2020-08-18 10:00:00,114.62,114.69,114.52,114.6,889876.0,111.6315,111.6997,111.5342,111.6121,889876.0
2020-08-18 10:05:00,114.59,114.62,114.17,114.19,1232320.0,111.6023,111.6315,111.1933,111.2128,1232320.0
2020-08-18 10:10:00,114.19,114.59,114.13,114.57,1391400.0,111.2128,111.6023,111.1543,111.5828,1391400.0
2020-08-18 10:15:00,114.58,114.65,114.44,114.48,763128.0,111.5926,111.6608,111.4562,111.4952,763128.0
2020-08-18 10:20:00,114.49,114.5,114.21,114.28,884880.0,111.5049,111.5147,111.2322,111.3004,884880.0
2020-08-18 10:25:00,114.28,114.43,114.06,114.11,1126420.0,111.3004,111.4465,111.0861,111.1348,1126420.0
2020-08-18 10:30:00,114.1,114.4,114.01,114.4,1008460.0,111.1251,111.4173,111.0375,111.4173,1008460.0
2020-08-18 10:35:00,114.4,114.5,114.31,114.41,641404.0,111.4173,111.5147,111.3296,111.427,641404.0
2020-08-18 10:40:00,114.42,114.67,114.18,114.66,987752.0,111.4368,111.6802,111.203,111.6705,987752.0
2020-08-18 10:45:00,114.67,114.9,114.61,114.86,1061028.0,111.6802,111.9042,111.6218,111.8653,1061028.0
2020-08-18 10:50:00,114.86,115.1,114.86,114.99,1207452.0,111.8653,112.099,111.8653,111.9919,1207452.0
2020-08-18 10:55:00,114.98,115.02,114.89,114.99,713724.0,111.9822,112.0211,111.8945,111.9919,713724.0
2020-08-18 11:00:00,114.99,115.0,114.83,114.85,515308.0,111.9919,112.0016,111.8361,111.8555,515308.0
2020-08-18 11:05:00,114.85,115.06,114.82,115.05,645920.0,111.8555,112.0601,111.8263,112.0503,645920.0
2020-08-18 11:10:00,115.05,115.06,114.92,114.98,455272.0,112.0503,112.0601,111.9237,111.9822,455272.0
2020-08-18 11:15:00,114.97,115.08,114.93,115.01,577108.0,111.9724,112.0796,111.9335,112.0114,577108.0
2020-08-18 11:20:00,115.02,115.13,114.89,115.11,836364.0,112.0211,112.1282,111.8945,112.1088,836364.0
2020-08-18 11:25:00,115.11,115.2,115.06,115.08,766456.0,112.1088,112.1964,112.0601,112.0796,766456.0
2020-08-18 11:30:00,115.09,115.17,114.98,115.0,754916.0,112.0893,112.1672,111.9822,112.0016,754916.0
2020-08-18 11:35:00,115.01,115.01,114.86,114.91,595528.0,112.0114,112.0114,111.8653,111.914,595528.0
2020-08-18 11:40:00,114.9,114.97,114.82,114.9,534800.0,111.9042,111.9724,111.8263,111.9042,534800.0
2020-08-18 11:45:00,114.89,114.94,114.8,114.92,395940.0,111.8945,111.9432,111.8069,111.9237,395940.0
2020-08-18 11:50:00,114.92,115.1,114.9,115.09,642804.0,111.9237,112.099,111.9042,112.0893,642804.0
2020-08-18 11:55:00,115.09,115.17,115.02,115.13,603624.0,112.0893,112.1672,112.0211,112.1282,603624.0
2020-08-18 12:00:00,115.11,115.29,115.1,115.27,921892.0,112.1088,112.2841,112.099,112.2646,921892.0
2020-08-18 12:05:00,115.27,115.42,115.26,115.34,1025672.0,112.2646,112.4107,112.2549,112.3328,1025672.0
2020-08-18 12:10:00,115.34,115.47,115.33,115.41,750700.0,112.3328,112.4594,112.323,112.4009,750700.0
2020-08-18 12:15:00,115.41,115.44,115.25,115.35,677340.0,112.4009,112.4302,112.2451,112.3425,677340.0
2020-08-18 12:20:00,115.36,115.39,115.28,115.3,433004.0,112.3523,112.3815,112.2743,112.2938,433004.0
2020-08-18 12:25:00,115.3,115.36,115.28,115.31,378268.0,112.2938,112.3523,112.2743,112.3036,378268.0
2020-08-18 12:30:00,115.3,115.47,115.3,115.35,608792.0,112.2938,112.4594,112.2938,112.3425,608792.0
2020-08-18 12:35:00,115.36,115.46,115.33,115.43,500868.0,112.3523,112.4496,112.323,112.4204,500868.0
2020-08-18 12:40:00,115.43,115.65,115.4,115.63,1416524.0,112.4204,112.6347,112.3912,112.6152,1416524.0
2020-08-18 12:45:00,115.64,115.71,115.49,115.58,1067044.0,112.625,112.6931,112.4789,112.5665,1067044.0
2020-08-18 12:50:00,115.59,115.63,115.41,115.47,793144.0,112.5763,112.6152,112.4009,112.4594,793144.0
2020-08-18 12:55:00,115.47,115.47,115.3,115.38,845196.0,112.4594,112.4594,112.2938,112.3717,845196.0
2020-08-18 13:00:00,115.38,115.38,115.21,115.24,748032.0,112.3717,112.3717,112.2062,112.2354,748032.0
2020-08-18 13:05:00,115.25,115.38,115.22,115.36,602724.0,112.2451,112.3717,112.2159,112.3523,602724.0
2020-08-18 13:10:00,115.36,115.44,115.31,115.4,737448.0,112.3523,112.4302,112.3036,112.3912,737448.0
2020-08-18 13:15:00,115.4,115.47,115.4,115.44,521216.0,112.3912,112.4594,112.3912,112.4302,521216.0
2020-08-18 13:20:00,115.44,115.54,115.33,115.36,741232.0,112.4302,112.5276,112.323,112.3523,741232.0
2020-08-18 13:25:00,115.36,115.63,115.36,115.58,773856.0,112.3523,112.6152,112.3523,112.5665,773856.0
2020-08-18 13:30:00,115.58,115.67,115.58,115.61,853224.0,112.5665,112.6542,112.5665,112.5957,853224.0
2020-08-18 13:35:00,115.6,115.68,115.56,115.66,853284.0,112.586,112.6639,112.547,112.6444,853284.0
2020-08-18 13:40:00,115.66,115.86,115.64,115.86,1565236.0,112.6444,112.8392,112.625,112.8392,1565236.0
2020-08-18 13:45:00,115.85,115.88,115.7,115.81,1009472.0,112.8295,112.8587,112.6834,112.7905,1009472.0
2020-08-18 13:50:00,115.81,115.81,115.68,115.77,632776.0,112.7905,112.7905,112.6639,112.7516,632776.0
2020-08-18 13:55:00,115.77,115.78,115.61,115.64,666300.0,112.7516,112.7613,112.5957,112.625,666300.0
2020-08-18 14:00:00,115.65,115.71,115.55,115.65,573920.0,112.6347,112.6931,112.5373,112.6347,573920.0
2020-08-18 14:05:00,115.64,115.84,115.63,115.82,967620.0,112.625,112.8197,112.6152,112.8003,967620.0
2020-08-18 14:10:00,115.82,115.83,115.7,115.73,759812.0,112.8003,112.81,112.6834,112.7126,759812.0
2020-08-18 14:15:00,115.74,115.92,115.74,115.9,956336.0,112.7223,112.8977,112.7223,112.8782,956336.0
2020-08-18 14:20:00,115.9,116.0,115.85,115.99,1232320.0,112.8782,112.9756,112.8295,112.9658,1232320.0
2020-08-18 14:25:00,115.99,116.0,115.87,115.92,703296.0,112.9658,112.9756,112.849,112.8977,703296.0
2020-08-18 14:30:00,115.92,115.98,115.8,115.82,806780.0,112.8977,112.9561,112.7808,112.8003,806780.0
2020-08-18 14:35:00,115.81,115.87,115.74,115.76,556104.0,112.7905,112.849,112.7223,112.7418,556104.0
2020-08-18 14:40:00,115.76,115.81,115.7,115.78,728908.0,112.7418,112.7905,112.6834,112.7613,728908.0
2020-08-18 14:45:00,115.78,115.78,115.6,115.69,753080.0,112.7613,112.7613,112.586,112.6736,753080.0
2020-08-18 14:50:00,115.69,115.83,115.69,115.72,697124.0,112.6736,112.81,112.6736,112.7029,697124.0
2020-08-18 14:55:00,115.71,115.79,115.64,115.69,545668.0,112.6931,112.771,112.625,112.6736,545668.0
2020-08-18 15:00:00,115.69,115.7,115.4,115.48,1465260.0,112.6736,112.6834,112.3912,112.4691,1465260.0
2020-08-18 15:05:00,115.48,115.62,115.45,115.55,1022832.0,112.4691,112.6055,112.4399,112.5373,1022832.0
2020-08-18 15:10:00,115.56,115.66,115.5,115.65,619428.0,112.547,112.6444,112.4886,112.6347,619428.0
2020-08-18 15:15:00,115.65,115.71,115.51,115.59,854956.0,112.6347,112.6931,112.4983,112.5763,854956.0
2020-08-18 15:20:00,115.61,115.67,115.53,115.56,658900.0,112.5957,112.6542,112.5178,112.547,658900.0
2020-08-18 15:25:00,115.56,115.59,115.49,115.57,678852.0,112.547,112.5763,112.4789,112.5568,678852.0
2020-08-18 15:30:00,115.57,115.71,115.54,115.66,930012.0,112.5568,112.6931,112.5276,112.6444,930012.0
2020-08-18 15:35:00,115.67,115.67,115.48,115.53,856056.0,112.6542,112.6542,112.4691,112.5178,856056.0
2020-08-18 15:40:00,115.53,115.7,115.5,115.69,777808.0,112.5178,112.6834,112.4886,112.6736,777808.0
2020-08-18 15:45:00,115.69,115.71,115.58,115.62,927896.0,112.6736,112.6931,112.5665,112.6055,927896.0
2020-08-18 15:50:00,115.64,115.64,115.44,115.52,1333816.0,112.625,112.625,112.4302,112.5081,1333816.0
2020-08-18 15:55:00,115.53,115.62,115.5,115.52,2183328.0,112.5178,112.6055,112.4886,112.5081,2183328.0
2020-08-19 09:30:00,115.99,116.27,115.62,116.18,5149356.0,112.9658,113.2385,112.6055,113.1509,5149356.0
2020-08-19 09:35:00,116.19,116.6,116.15,116.42,3476896.0,113.1606,113.5599,113.1217,113.3846,3476896.0
2020-08-19 09:40:00,116.4,116.4,115.98,116.12,1809900.0,113.3651,113.3651,112.9561,113.0924,1809900.0
2020-08-19 09:45:00,116.13,116.29,115.8,116.08,2071792.0,113.1022,113.258,112.7808,113.0535,2071792.0
2020-08-19 09:50:00,116.07,116.21,115.97,116.06,1235768.0,113.0437,113.1801,112.9463,113.034,1235768.0
2020-08-19 09:55:00,116.06,116.42,115.96,116.16,1728212.0,113.034,113.3846,112.9366,113.1314,1728212.0
2020-08-19 10:00:00,116.17,116.46,116.16,116.36,1187772.0,113.1411,113.4236,113.1314,113.3262,1187772.0
2020-08-19 10:05:00,116.37,116.69,116.33,116.57,1943892.0,113.3359,113.6476,113.297,113.5307,1943892.0
2020-08-19 10:10:00,116.59,116.8,116.53,116.72,2492584.0,113.5502,113.7547,113.4917,113.6768,2492584.0
2020-08-19 10:15:00,116.72,116.72,116.48,116.63,1208924.0,113.6768,113.6768,113.4431,113.5891,1208924.0
2020-08-19 10:20:00,116.64,116.64,116.45,116.62,1087096.0,113.5989,113.5989,113.4138,113.5794,1087096.0
2020-08-19 10:25:00,116.64,116.73,116.51,116.72,893664.0,113.5989,113.6865,113.4723,113.6768,893664.0
2020-08-19 10:30:00,116.72,116.88,116.67,116.72,2025632.0,113.6768,113.8326,113.6281,113.6768,2025632.0
2020-08-19 10:35:00,116.72,116.92,116.72,116.86,2002596.0,113.6768,113.8716,113.6768,113.8131,2002596.0
2020-08-19 10:40:00,116.87,116.93,116.7,116.73,1354908.0,113.8229,113.8813,113.6573,113.6865,1354908.0
2020-08-19 10:45:00,116.73,116.96,116.6,116.9,1841672.0,113.6865,113.9105,113.5599,113.8521,1841672.0
2020-08-19 10:50:00,116.9,117.02,116.78,116.85,1981544.0,113.8521,113.969,113.7352,113.8034,1981544.0
2020-08-19 10:55:00,116.86,117.02,116.75,116.98,1622988.0,113.8131,113.969,113.706,113.93,1622988.0
2020-08-19 11:00:00,116.98,117.16,116.95,117.04,2657404.0,113.93,114.1053,113.9008,113.9885,2657404.0
2020-08-19 11:05:00,117.04,117.11,116.95,117.04,1386444.0,113.9885,114.0566,113.9008,113.9885,1386444.0
2020-08-19 11:10:00,117.05,117.07,116.67,116.67,2012140.0,113.9982,114.0177,113.6281,113.6281,2012140.0
2020-08-19 11:15:00,116.67,116.97,116.64,116.81,1659808.0,113.6281,113.9203,113.5989,113.7644,1659808.0
2020-08-19 11:20:00,116.81,116.89,116.69,116.74,861156.0,113.7644,113.8424,113.6476,113.6963,861156.0
2020-08-19 11:25:00,116.73,116.9,116.65,116.88,814480.0,113.6865,113.8521,113.6086,113.8326,814480.0
2020-08-19 11:30:00,116.9,116.98,116.85,116.95,725412.0,113.8521,113.93,113.8034,113.9008,725412.0
2020-08-19 11:35:00,116.94,116.98,116.8,116.88,626188.0,113.8911,113.93,113.7547,113.8326,626188.0
2020-08-19 11:40:00,116.88,116.91,116.78,116.8,564612.0,113.8326,113.8618,113.7352,113.7547,564612.0
2020-08-19 11:45:00,116.81,116.85,116.69,116.72,625404.0,113.7644,113.8034,113.6476,113.6768,625404.0
2020-08-19 11:50:00,116.7,116.81,116.64,116.8,800144.0,113.6573,113.7644,113.5989,113.7547,800144.0
2020-08-19 11:55:00,116.81,117.02,116.81,117.01,1195216.0,113.7644,113.969,113.7644,113.9592,1195216.0
2020-08-19 12:00:00,117.0,117.11,116.94,117.07,1200636.0,113.9495,114.0566,113.8911,114.0177,1200636.0
2020-08-19 12:05:00,117.07,117.1,116.88,116.89,1092096.0,114.0177,114.0469,113.8326,113.8424,1092096.0
2020-08-19 12:10:00,116.89,116.99,116.86,116.98,790864.0,113.8424,113.9398,113.8131,113.93,790864.0
2020-08-19 12:15:00,116.98,116.98,116.8,116.86,811512.0,113.93,113.93,113.7547,113.8131,811512.0
2020-08-19 12:20:00,116.85,116.91,116.82,116.83,687424.0,113.8034,113.8618,113.7742,113.7839,687424.0
2020-08-19 12:25:00,116.83,116.83,116.71,116.79,702876.0,113.7839,113.7839,113.6671,113.745,702876.0
2020-08-19 12:30:00,116.8,116.8,116.67,116.76,824196.0,113.7547,113.7547,113.6281,113.7158,824196.0
2020-08-19 12:35:00,116.76,116.84,116.74,116.79,652780.0,113.7158,113.7937,113.6963,113.745,652780.0
2020-08-19 12:40:00,116.8,116.83,116.76,116.78,541808.0,113.7547,113.7839,113.7158,113.7352,541808.0
2020-08-19 12:45:00,116.79,116.84,116.67,116.83,652336.0,113.745,113.7937,113.6281,113.7839,652336.0
2020-08-19 12:50:00,116.82,116.96,116.82,116.89,787336.0,113.7742,113.9105,113.7742,113.8424,787336.0
2020-08-19 12:55:00,116.89,116.99,116.84,116.97,717040.0,113.8424,113.9398,113.7937,113.9203,717040.0
2020-08-19 13:00:00,116.97,117.03,116.94,116.99,800996.0,113.9203,113.9787,113.8911,113.9398,800996.0
2020-08-19 13:05:00,116.99,117.02,116.89,116.91,523552.0,113.9398,113.969,113.8424,113.8618,523552.0
2020-08-19 13:10:00,116.92,117.0,116.89,116.95,598304.0,113.8716,113.9495,113.8424,113.9008,598304.0
2020-08-19 13:15:00,116.94,116.99,116.86,116.92,562212.0,113.8911,113.9398,113.8131,113.8716,562212.0
2020-08-19 13:20:00,116.93,116.98,116.88,116.92,399068.0,113.8813,113.93,113.8326,113.8716,399068.0
2020-08-19 13:25:00,116.92,116.93,116.82,116.82,419016.0,113.8716,113.8813,113.7742,113.7742,419016.0
2020-08-19 13:30:00,116.82,116.96,116.8,116.87,604992.0,113.7742,113.9105,113.7547,113.8229,604992.0
2020-08-19 13:35:00,116.87,116.89,116.72,116.83,1216420.0,113.8229,113.8424,113.6768,113.7839,1216420.0
2020-08-19 13:40:00,116.82,116.82,116.68,116.73,876072.0,113.7742,113.7742,113.6378,113.6865,876072.0
2020-08-19 13:45:00,116.74,116.75,116.63,116.73,967904.0,113.6963,113.706,113.5891,113.6865,967904.0
2020-08-19 13:50:00,116.74,116.74,116.62,116.64,758684.0,113.6963,113.6963,113.5794,113.5989,758684.0
2020-08-19 13:55:00,116.64,116.8,116.61,116.78,977432.0,113.5989,113.7547,113.5697,113.7352,977432.0
2020-08-19 14:00:00,116.78,116.83,116.62,116.68,1038136.0,113.7352,113.7839,113.5794,113.6378,1038136.0
2020-08-19 14:05:00,116.68,116.7,116.41,116.61,1603064.0,113.6378,113.6573,113.3749,113.5697,1603064.0
2020-08-19 14:10:00,116.61,116.62,116.36,116.36,1175476.0,113.5697,113.5794,113.3262,113.3262,1175476.0
2020-08-19 14:15:00,116.38,116.49,116.08,116.09,2162516.0,113.3457,113.4528,113.0535,113.0632,2162516.0
2020-08-19 14:20:00,116.08,116.19,115.61,116.06,3345112.0,113.0535,113.1606,112.5957,113.034,3345112.0
2020-08-19 14:25:00,116.06,116.25,115.83,116.03,1909744.0,113.034,113.219,112.81,113.0048,1909744.0
2020-08-19 14:30:00,116.03,116.3,115.95,116.22,1798012.0,113.0048,113.2677,112.9269,113.1898,1798012.0
2020-08-19 14:35:00,116.21,116.34,116.12,116.21,1285984.0,113.1801,113.3067,113.0924,113.1801,1285984.0
2020-08-19 14:40:00,116.24,116.33,116.18,116.25,977332.0,113.2093,113.297,113.1509,113.219,977332.0
2020-08-19 14:45:00,116.24,116.45,116.22,116.41,1406352.0,113.2093,113.4138,113.1898,113.3749,1406352.0
2020-08-19 14:50:00,116.41,116.54,116.33,116.41,1108524.0,113.3749,113.5015,113.297,113.3749,1108524.0
2020-08-19 14:55:00,116.42,116.52,116.35,116.37,995956.0,113.3846,113.482,113.3164,113.3359,995956.0
2020-08-19 15:00:00,116.37,116.39,116.23,116.34,1321696.0,113.3359,113.3554,113.1996,113.3067,1321696.0
2020-08-19 15:05:00,116.32,116.44,116.29,116.37,851680.0,113.2872,113.4041,113.258,113.3359,851680.0
2020-08-19 15:10:00,116.38,116.46,116.24,116.3,1273904.0,113.3457,113.4236,113.2093,113.2677,1273904.0
2020-08-19 15:15:00,116.3,116.35,116.21,116.24,742128.0,113.2677,113.3164,113.1801,113.2093,742128.0
2020-08-19 15:20:00,116.24,116.36,116.15,116.19,1235072.0,113.2093,113.3262,113.1217,113.1606,1235072.0
2020-08-19 15:25:00,116.2,116.35,116.08,116.2,1135520.0,113.1704,113.3164,113.0535,113.1704,1135520.0
2020-08-19 15:30:00,116.2,116.26,116.1,116.15,766400.0,113.1704,113.2288,113.073,113.1217,766400.0
2020-08-19 15:35:00,116.14,116.21,116.0,116.03,965580.0,113.1119,113.1801,112.9756,113.0048,965580.0
2020-08-19 15:40:00,116.03,116.16,115.92,116.14,1338144.0,113.0048,113.1314,112.8977,113.1119,1338144.0
2020-08-19 15:45:00,116.14,116.14,115.89,115.92,1451516.0,113.1119,113.1119,112.8684,112.8977,1451516.0
2020-08-19 15:50:00,115.91,115.93,115.7,115.7,2724172.0,112.8879,112.9074,112.6834,112.6834,2724172.0
2020-08-19 15:55:00,115.7,115.87,115.61,115.71,4210096.0,112.6834,112.849,112.5957,112.6931,4210096.0
2020-08-20 09:30:00,115.76,116.44,115.73,116.42,4237816.0,112.7418,113.4041,112.7126,113.3846,4237816.0
2020-08-20 09:35:00,116.44,116.61,116.31,116.35,2870104.0,113.4041,113.5697,113.2775,113.3164,2870104.0
2020-08-20 09:40:00,116.33,116.75,116.32,116.72,2358188.0,113.297,113.706,113.2872,113.6768,2358188.0
2020-08-20 09:45:00,116.73,117.02,116.67,116.77,2699388.0,113.6865,113.969,113.6281,113.7255,2699388.0
2020-08-20 09:50:00,116.76,117.1,116.71,117.06,2261872.0,113.7158,114.0469,113.6671,114.0079,2261872.0
2020-08-20 09:55:00,117.06,117.42,117.05,117.26,3226016.0,114.0079,114.3585,113.9982,114.2027,3226016.0
2020-08-20 10:00:00,117.28,117.45,117.1,117.18,1952768.0,114.2222,114.3878,114.0469,114.1248,1952768.0
2020-08-20 10:05:00,117.19,117.44,117.11,117.16,1626492.0,114.1345,114.378,114.0566,114.1053,1626492.0
2020-08-20 10:10:00,117.17,117.24,116.9,117.0,1744456.0,114.1151,114.1832,113.8521,113.9495,1744456.0
2020-08-20 10:15:00,116.99,117.16,116.97,116.99,1148648.0,113.9398,114.1053,113.9203,113.9398,1148648.0
2020-08-20 10:20:00,116.98,117.06,116.82,116.9,1425632.0,113.93,114.0079,113.7742,113.8521,1425632.0
2020-08-20 10:25:00,116.89,117.06,116.87,117.03,918140.0,113.8424,114.0079,113.8229,113.9787,918140.0
2020-08-20 10:30:00,117.02,117.05,116.8,116.88,1059516.0,113.969,113.9982,113.7547,113.8326,1059516.0
2020-08-20 10:35:00,116.89,116.99,116.8,116.92,854800.0,113.8424,113.9398,113.7547,113.8716,854800.0
2020-08-20 10:40:00,116.92,117.17,116.89,117.17,1096072.0,113.8716,114.1151,113.8424,114.1151,1096072.0
2020-08-20 10:45:00,117.17,117.36,117.07,117.35,1757252.0,114.1151,114.3001,114.0177,114.2904,1757252.0
2020-08-20 10:50:00,117.34,117.44,117.3,117.35,1488804.0,114.2806,114.378,114.2417,114.2904,1488804.0
2020-08-20 10:55:00,117.34,117.41,117.13,117.17,1252632.0,114.2806,114.3488,114.0761,114.1151,1252632.0
2020-08-20 11:00:00,117.17,117.24,117.12,117.19,749108.0,114.1151,114.1832,114.0664,114.1345,749108.0
2020-08-20 11:05:00,117.2,117.24,117.05,117.08,602088.0,114.1443,114.1832,113.9982,114.0274,602088.0
2020-08-20 11:10:00,117.08,117.13,116.92,116.96,966872.0,114.0274,114.0761,113.8716,113.9105,966872.0
2020-08-20 11:15:00,116.97,117.05,116.86,116.97,851476.0,113.9203,113.9982,113.8131,113.9203,851476.0
2020-08-20 11:20:00,116.94,117.1,116.92,117.06,547208.0,113.8911,114.0469,113.8716,114.0079,547208.0
2020-08-20 11:25:00,117.05,117.21,117.05,117.2,597380.0,113.9982,114.154,113.9982,114.1443,597380.0
2020-08-20 11:30:00,117.19,117.25,117.11,117.23,703376.0,114.1345,114.193,114.0566,114.1735,703376.0
2020-08-20 11:35:00,117.23,117.39,117.23,117.36,1146836.0,114.1735,114.3293,114.1735,114.3001,1146836.0
2020-08-20 11:40:00,117.35,117.41,117.24,117.31,996520.0,114.2904,114.3488,114.1832,114.2514,996520.0
2020-08-20 11:45:00,117.31,117.39,117.2,117.22,554044.0,114.2514,114.3293,114.1443,114.1638,554044.0
2020-08-20 11:50:00,117.22,117.32,117.17,117.31,557156.0,114.1638,114.2612,114.1151,114.2514,557156.0
2020-08-20 11:55:00,117.3,117.41,117.3,117.32,705764.0,114.2417,114.3488,114.2417,114.2612,705764.0
2020-08-20 12:00:00,117.32,117.4,117.28,117.33,574276.0,114.2612,114.3391,114.2222,114.2709,574276.0
2020-08-20 12:05:00,117.34,117.36,117.27,117.35,436176.0,114.2806,114.3001,114.2125,114.2904,436176.0
2020-08-20 12:10:00,117.35,117.6,117.33,117.58,2117196.0,114.2904,114.5338,114.2709,114.5144,2117196.0
2020-08-20 12:15:00,117.58,117.63,117.32,117.35,1623416.0,114.5144,114.5631,114.2612,114.2904,1623416.0
2020-08-20 12:20:00,117.35,117.5,117.34,117.46,757652.0,114.2904,114.4365,114.2806,114.3975,757652.0
2020-08-20 12:25:00,117.46,117.46,117.21,117.35,925392.0,114.3975,114.3975,114.154,114.2904,925392.0
2020-08-20 12:30:00,117.35,117.38,117.28,117.33,549184.0,114.2904,114.3196,114.2222,114.2709,549184.0
2020-08-20 12:35:00,117.33,117.44,117.24,117.44,662468.0,114.2709,114.378,114.1832,114.378,662468.0
2020-08-20 12:40:00,117.44,117.47,117.32,117.36,527264.0,114.378,114.4072,114.2612,114.3001,527264.0
2020-08-20 12:45:00,117.36,117.4,117.24,117.26,489400.0,114.3001,114.3391,114.1832,114.2027,489400.0
2020-08-20 12:50:00,117.26,117.26,117.15,117.23,634408.0,114.2027,114.2027,114.0956,114.1735,634408.0
2020-08-20 12:55:00,117.23,117.27,117.09,117.15,701780.0,114.1735,114.2125,114.0371,114.0956,701780.0
2020-08-20 13:00:00,117.15,117.25,117.11,117.15,568832.0,114.0956,114.193,114.0566,114.0956,568832.0
2020-08-20 13:05:00,117.15,117.44,117.03,117.2,832824.0,114.0956,114.378,113.9787,114.1443,832824.0
2020-08-20 13:10:00,117.19,117.27,117.17,117.25,451032.0,114.1345,114.2125,114.1151,114.193,451032.0
2020-08-20 13:15:00,117.25,117.39,117.21,117.38,765936.0,114.193,114.3293,114.154,114.3196,765936.0
2020-08-20 13:20:00,117.38,117.4,117.32,117.38,472156.0,114.3196,114.3391,114.2612,114.3196,472156.0
2020-08-20 13:25:00,117.39,117.5,117.37,117.49,688888.0,114.3293,114.4365,114.3098,114.4267,688888.0
2020-08-20 13:30:00,117.5,117.5,117.41,117.48,547976.0,114.4365,114.4365,114.3488,114.417,547976.0
2020-08-20 13:35:00,117.48,117.5,117.44,117.45,546012.0,114.417,114.4365,114.378,114.3878,546012.0
2020-08-20 13:40:00,117.45,117.48,117.42,117.45,379976.0,114.3878,114.417,114.3585,114.3878,379976.0
2020-08-20 13:45:00,117.45,117.46,117.22,117.25,942244.0,114.3878,114.3975,114.1638,114.193,942244.0
2020-08-20 13:50:00,117.25,117.31,117.16,117.19,646920.0,114.193,114.2514,114.1053,114.1345,646920.0
2020-08-20 13:55:00,117.19,117.38,117.17,117.34,747540.0,114.1345,114.3196,114.1151,114.2806,747540.0
2020-08-20 14:00:00,117.33,117.36,117.23,117.31,480196.0,114.2709,114.3001,114.1735,114.2514,480196.0
2020-08-20 14:05:00,117.31,117.4,117.27,117.3,492020.0,114.2514,114.3391,114.2125,114.2417,492020.0
2020-08-20 14:10:00,117.31,117.42,117.3,117.39,386148.0,114.2514,114.3585,114.2417,114.3293,386148.0
2020-08-20 14:15:00,117.39,117.48,117.36,117.48,502500.0,114.3293,114.417,114.3001,114.417,502500.0
2020-08-20 14:20:00,117.47,117.58,117.39,117.44,1282492.0,114.4072,114.5144,114.3293,114.378,1282492.0
2020-08-20 14:25:00,117.44,117.48,117.37,117.42,626320.0,114.378,114.417,114.3098,114.3585,626320.0
2020-08-20 14:30:00,117.41,117.42,117.34,117.4,513612.0,114.3488,114.3585,114.2806,114.3391,513612.0
2020-08-20 14:35:00,117.39,117.51,117.35,117.49,571804.0,114.3293,114.4462,114.2904,114.4267,571804.0
2020-08-20 14:40:00,117.5,117.55,117.45,117.51,591012.0,114.4365,114.4852,114.3878,114.4462,591012.0
2020-08-20 14:45:00,117.51,117.67,117.51,117.56,1303064.0,114.4462,114.602,114.4462,114.4949,1303064.0
2020-08-20 14:50:00,117.56,117.61,117.44,117.53,840120.0,114.4949,114.5436,114.378,114.4657,840120.0
2020-08-20 14:55:00,117.53,117.66,117.51,117.65,730764.0,114.4657,114.5923,114.4462,114.5825,730764.0
2020-08-20 15:00:00,117.64,117.75,117.62,117.73,1205404.0,114.5728,114.6799,114.5533,114.6605,1205404.0
2020-08-20 15:05:00,117.74,117.86,117.48,117.84,1195052.0,114.6702,114.7871,114.417,114.7676,1195052.0
2020-08-20 15:10:00,117.84,118.06,117.8,118.05,1867032.0,114.7676,114.9819,114.7286,114.9721,1867032.0
2020-08-20 15:15:00,118.05,118.07,117.9,117.91,1204512.0,114.9721,114.9916,114.826,114.8358,1204512.0
2020-08-20 15:20:00,117.9,117.95,117.79,117.84,1292152.0,114.826,114.8747,114.7189,114.7676,1292152.0
2020-08-20 15:25:00,117.84,117.98,117.81,117.97,949924.0,114.7676,114.9039,114.7384,114.8942,949924.0
2020-08-20 15:30:00,117.96,117.98,117.87,117.91,802468.0,114.8845,114.9039,114.7968,114.8358,802468.0
2020-08-20 15:35:00,117.91,118.23,117.88,118.22,2069536.0,114.8358,115.1474,114.8065,115.1377,2069536.0
2020-08-20 15:40:00,118.21,118.36,118.18,118.3,2279720.0,115.1279,115.274,115.0987,115.2156,2279720.0
2020-08-20 15:45:00,118.29,118.33,118.17,118.18,1571968.0,115.2059,115.2448,115.089,115.0987,1571968.0
2020-08-20 15:50:00,118.16,118.34,118.13,118.29,2131028.0,115.0792,115.2546,115.05,115.2059,2131028.0
2020-08-20 15:55:00,118.29,118.39,118.2,118.21,3708244.0,115.2059,115.3033,115.1182,115.1279,3708244.0
2020-08-21 09:30:00,119.24,120.1,119.24,120.05,11635796.0,116.1311,116.9687,116.1311,116.92,11635796.0
2020-08-21 09:35:00,120.07,120.45,119.86,120.1,5130280.0,116.9395,117.3095,116.7349,116.9687,5130280.0
2020-08-21 09:40:00,120.1,120.44,120.09,120.41,3469472.0,116.9687,117.2998,116.9589,117.2706,3469472.0
2020-08-21 09:45:00,120.42,120.85,120.42,120.74,5369612.0,117.2803,117.6991,117.2803,117.592,5369612.0
2020-08-21 09:50:00,120.75,120.79,120.3,120.53,3107108.0,117.6017,117.6407,117.1635,117.3875,3107108.0
2020-08-21 09:55:00,120.53,120.83,120.41,120.76,2582536.0,117.3875,117.6796,117.2706,117.6115,2582536.0
2020-08-21 10:00:00,120.78,121.0,120.5,120.61,3630608.0,117.6309,117.8452,117.3582,117.4654,3630608.0
2020-08-21 10:05:00,120.61,120.74,120.39,120.64,3064804.0,117.4654,117.592,117.2511,117.4946,3064804.0
2020-08-21 10:10:00,120.64,120.79,120.44,120.48,2182248.0,117.4946,117.6407,117.2998,117.3388,2182248.0
2020-08-21 10:15:00,120.48,121.09,120.47,121.08,2749132.0,117.3388,117.9329,117.329,117.9231,2749132.0
2020-08-21 10:20:00,121.07,121.33,120.89,121.33,3381528.0,117.9134,118.1666,117.7381,118.1666,3381528.0
2020-08-21 10:25:00,121.33,121.94,121.27,121.74,6458436.0,118.1666,118.7607,118.1082,118.5659,6458436.0
2020-08-21 10:30:00,121.74,122.12,121.74,121.93,5073268.0,118.5659,118.936,118.5659,118.751,5073268.0
2020-08-21 10:35:00,121.93,121.96,121.64,121.96,3878560.0,118.751,118.7802,118.4685,118.7802,3878560.0
2020-08-21 10:40:00,121.95,121.96,121.63,121.78,2616568.0,118.7704,118.7802,118.4588,118.6049,2616568.0
2020-08-21 10:45:00,121.79,122.55,121.78,122.38,5326152.0,118.6146,119.3548,118.6049,119.1892,5326152.0
2020-08-21 10:50:00,122.37,122.84,122.33,122.66,6217764.0,119.1795,119.6372,119.1405,119.4619,6217764.0
2020-08-21 10:55:00,122.66,123.24,122.66,123.12,6185208.0,119.4619,120.0268,119.4619,119.9099,6185208.0
2020-08-21 11:00:00,123.11,123.17,122.66,122.72,5602572.0,119.9002,119.9586,119.4619,119.5204,5602572.0
2020-08-21 11:05:00,122.7,122.98,122.64,122.72,3427312.0,119.5009,119.7736,119.4424,119.5204,3427312.0
2020-08-21 11:10:00,122.72,122.89,122.42,122.47,3847064.0,119.5204,119.6859,119.2282,119.2769,3847064.0
2020-08-21 11:15:00,122.47,122.76,122.3,122.72,3564104.0,119.2769,119.5593,119.1113,119.5204,3564104.0
2020-08-21 11:20:00,122.71,123.23,122.69,123.2,4314204.0,119.5106,120.0171,119.4911,119.9878,4314204.0
2020-08-21 11:25:00,123.2,123.4,123.09,123.24,4182408.0,119.9878,120.1826,119.8807,120.0268,4182408.0
2020-08-21 11:30:00,123.25,123.31,122.85,122.9,3086580.0,120.0365,120.095,119.647,119.6957,3086580.0
2020-08-21 11:35:00,122.88,123.06,122.64,122.74,3114104.0,119.6762,119.8515,119.4424,119.5398,3114104.0
2020-08-21 11:40:00,122.75,122.75,122.48,122.6,2657936.0,119.5496,119.5496,119.2866,119.4035,2657936.0
2020-08-21 11:45:00,122.59,122.91,122.58,122.77,2447640.0,119.3937,119.7054,119.384,119.5691,2447640.0
2020-08-21 11:50:00,122.79,122.83,122.35,122.39,2428568.0,119.5885,119.6275,119.16,119.199,2428568.0
2020-08-21 11:55:00,122.39,122.56,121.94,122.06,3430568.0,119.199,119.3645,118.7607,118.8776,3430568.0
2020-08-21 12:00:00,122.06,122.44,121.98,122.24,2988012.0,118.8776,119.2477,118.7997,119.0529,2988012.0
2020-08-21 12:05:00,122.23,122.5,122.19,122.24,2008744.0,119.0431,119.3061,119.0042,119.0529,2008744.0
2020-08-21 12:10:00,122.23,122.38,122.16,122.33,1514656.0,119.0431,119.1892,118.975,119.1405,1514656.0
2020-08-21 12:15:00,122.34,122.58,122.28,122.51,2048232.0,119.1503,119.384,119.0918,119.3158,2048232.0
2020-08-21 12:20:00,122.51,122.76,122.45,122.7,2037940.0,119.3158,119.5593,119.2574,119.5009,2037940.0
2020-08-21 12:25:00,122.7,122.74,122.45,122.54,1860052.0,119.5009,119.5398,119.2574,119.3451,1860052.0
2020-08-21 12:30:00,122.54,122.78,122.52,122.75,1960748.0,119.3451,119.5788,119.3256,119.5496,1960748.0
2020-08-21 12:35:00,122.77,122.98,122.72,122.94,2115828.0,119.5691,119.7736,119.5204,119.7346,2115828.0
2020-08-21 12:40:00,122.93,123.1,122.88,122.96,1930960.0,119.7249,119.8904,119.6762,119.7541,1930960.0
2020-08-21 12:45:00,122.96,123.15,122.93,123.07,1702568.0,119.7541,119.9391,119.7249,119.8612,1702568.0
2020-08-21 12:50:00,123.07,123.07,122.77,122.96,1764396.0,119.8612,119.8612,119.5691,119.7541,1764396.0
2020-08-21 12:55:00,122.96,123.17,122.88,123.11,1699920.0,119.7541,119.9586,119.6762,119.9002,1699920.0
2020-08-21 13:00:00,123.1,123.15,122.7,122.84,2002272.0,119.8904,119.9391,119.5009,119.6372,2002272.0
2020-08-21 13:05:00,122.84,122.87,122.7,122.86,1384556.0,119.6372,119.6664,119.5009,119.6567,1384556.0
2020-08-21 13:10:00,122.86,122.92,122.7,122.74,1434472.0,119.6567,119.7151,119.5009,119.5398,1434472.0
2020-08-21 13:15:00,122.75,122.78,122.49,122.56,2229804.0,119.5496,119.5788,119.2964,119.3645,2229804.0
2020-08-21 13:20:00,122.57,122.61,122.38,122.43,1888964.0,119.3743,119.4132,119.1892,119.2379,1888964.0
2020-08-21 13:25:00,122.42,122.46,122.16,122.41,2712696.0,119.2282,119.2671,118.975,119.2184,2712696.0
2020-08-21 13:30:00,122.41,122.62,122.31,122.61,1904940.0,119.2184,119.423,119.121,119.4132,1904940.0
2020-08-21 13:35:00,122.6,122.75,122.55,122.67,1607308.0,119.4035,119.5496,119.3548,119.4717,1607308.0
2020-08-21 13:40:00,122.67,122.86,122.63,122.66,1759352.0,119.4717,119.6567,119.4327,119.4619,1759352.0
2020-08-21 13:45:00,122.66,122.74,122.53,122.71,1388112.0,119.4619,119.5398,119.3353,119.5106,1388112.0
2020-08-21 13:50:00,122.71,122.71,122.56,122.58,967344.0,119.5106,119.5106,119.3645,119.384,967344.0
2020-08-21 13:55:00,122.58,122.66,122.38,122.63,1279028.0,119.384,119.4619,119.1892,119.4327,1279028.0
2020-08-21 14:00:00,122.63,122.8,122.6,122.78,1272648.0,119.4327,119.5983,119.4035,119.5788,1272648.0
2020-08-21 14:05:00,122.77,122.85,122.73,122.8,1256704.0,119.5691,119.647,119.5301,119.5983,1256704.0
2020-08-21 14:10:00,122.79,122.92,122.74,122.86,1256752.0,119.5885,119.7151,119.5398,119.6567,1256752.0
2020-08-21 14:15:00,122.86,123.05,122.84,122.98,1746440.0,119.6567,119.8418,119.6372,119.7736,1746440.0
2020-08-21 14:20:00,123.0,123.02,122.88,123.01,1330544.0,119.7931,119.8125,119.6762,119.8028,1330544.0
2020-08-21 14:25:00,123.0,123.35,123.0,123.34,2451840.0,119.7931,120.1339,119.7931,120.1242,2451840.0
2020-08-21 14:30:00,123.33,123.49,123.1,123.2,3386892.0,120.1145,120.2703,119.8904,119.9878,3386892.0
2020-08-21 14:35:00,123.2,123.35,123.14,123.22,2049144.0,119.9878,120.1339,119.9294,120.0073,2049144.0
2020-08-21 14:40:00,123.22,123.38,123.17,123.32,1936736.0,120.0073,120.1631,119.9586,120.1047,1936736.0
2020-08-21 14:45:00,123.32,123.72,123.28,123.57,3663144.0,120.1047,120.4943,120.0658,120.3482,3663144.0
2020-08-21 14:50:00,123.57,123.75,123.53,123.68,2901408.0,120.3482,120.5235,120.3092,120.4553,2901408.0
2020-08-21 14:55:00,123.69,124.07,123.63,124.03,4697824.0,120.4651,120.8352,120.4066,120.7962,4697824.0
2020-08-21 15:00:00,124.02,124.41,124.01,124.3,5279676.0,120.7865,121.1663,120.7767,121.0592,5279676.0
2020-08-21 15:05:00,124.29,124.63,124.19,124.6,4675768.0,121.0494,121.3806,120.952,121.3513,4675768.0
2020-08-21 15:10:00,124.59,124.87,124.56,124.71,5245488.0,121.3416,121.6143,121.3124,121.4585,5245488.0
2020-08-21 15:15:00,124.71,124.71,124.3,124.34,4783536.0,121.4585,121.4585,121.0592,121.0981,4783536.0
2020-08-21 15:20:00,124.33,124.76,124.33,124.72,3453372.0,121.0884,121.5072,121.0884,121.4682,3453372.0
2020-08-21 15:25:00,124.72,124.73,124.14,124.29,4364872.0,121.4682,121.478,120.9033,121.0494,4364872.0
2020-08-21 15:30:00,124.29,124.48,123.94,123.98,4062940.0,121.0494,121.2345,120.7085,120.7475,4062940.0
2020-08-21 15:35:00,123.99,124.24,123.77,124.24,4237812.0,120.7572,121.0007,120.543,121.0007,4237812.0
2020-08-21 15:40:00,124.24,124.26,123.63,123.82,4244852.0,121.0007,121.0202,120.4066,120.5917,4244852.0
2020-08-21 15:45:00,123.82,124.41,123.8,124.24,4367956.0,120.5917,121.1663,120.5722,121.0007,4367956.0
2020-08-21 15:50:00,124.24,124.64,124.22,124.6,4589348.0,121.0007,121.3903,120.9812,121.3513,4589348.0
2020-08-21 15:55:00,124.6,124.8,124.34,124.35,7162372.0,121.3513,121.5461,121.0981,121.1079,7162372.0
2020-08-24 09:30:00,128.7,128.79,127.5,127.75,16836984.0,125.3444,125.4321,124.1757,124.4192,16836984.0
2020-08-24 09:35:00,127.75,128.73,127.73,128.7,8062700.0,124.4192,125.3737,124.3997,125.3444,8062700.0
2020-08-24 09:40:00,128.68,128.73,127.74,127.85,6979464.0,125.325,125.3737,124.4095,124.5166,6979464.0
2020-08-24 09:45:00,127.83,127.86,126.91,126.94,7138816.0,124.4971,124.5263,123.6011,123.6303,7138816.0
2020-08-24 09:50:00,126.95,127.17,125.79,125.88,7823136.0,123.6401,123.8543,122.5103,122.598,7823136.0
2020-08-24 09:55:00,125.86,127.06,125.56,126.84,7366712.0,122.5785,123.7472,122.2863,123.5329,7366712.0
2020-08-24 10:00:00,126.83,126.87,125.25,125.64,5944896.0,123.5232,123.5622,121.9844,122.3642,5944896.0
2020-08-24 10:05:00,125.62,125.96,125.0,125.47,6475532.0,122.3447,122.6759,121.7409,122.1987,6475532.0
2020-08-24 10:10:00,125.44,126.35,125.3,126.33,5072564.0,122.1694,123.0557,122.0331,123.0362,5072564.0
2020-08-24 10:15:00,126.33,126.84,126.22,126.72,5034768.0,123.0362,123.5329,122.9291,123.4161,5034768.0
2020-08-24 10:20:00,126.72,126.87,126.06,126.13,3577848.0,123.4161,123.5622,122.7733,122.8414,3577848.0
2020-08-24 10:25:00,126.08,126.13,125.7,125.72,2826272.0,122.7928,122.8414,122.4227,122.4421,2826272.0
2020-08-24 10:30:00,125.71,125.94,125.29,125.41,3006376.0,122.4324,122.6564,122.0234,122.1402,3006376.0
2020-08-24 10:35:00,125.41,125.82,125.08,125.73,3739820.0,122.1402,122.5395,121.8188,122.4519,3739820.0
2020-08-24 10:40:00,125.74,125.75,125.13,125.37,2589644.0,122.4616,122.4714,121.8675,122.1013,2589644.0
2020-08-24 10:45:00,125.37,125.39,124.25,124.87,7015756.0,122.1013,122.1207,121.0105,121.6143,7015756.0
2020-08-24 10:50:00,124.88,124.89,123.94,124.07,4363252.0,121.624,121.6338,120.7085,120.8352,4363252.0
2020-08-24 10:55:00,124.08,124.56,123.95,124.12,3943980.0,120.8449,121.3124,120.7183,120.8839,3943980.0
2020-08-24 11:00:00,124.2,125.42,123.94,125.28,5661396.0,120.9618,122.15,120.7085,122.0136,5661396.0
2020-08-24 11:05:00,125.28,125.75,125.1,125.57,3912136.0,122.0136,122.4714,121.8383,122.2961,3912136.0
2020-08-24 11:10:00,125.57,125.74,125.36,125.45,2400488.0,122.2961,122.4616,122.0915,122.1792,2400488.0
2020-08-24 11:15:00,125.45,126.08,125.29,125.92,2985100.0,122.1792,122.7928,122.0234,122.6369,2985100.0
2020-08-24 11:20:00,125.92,126.1,125.57,125.71,2138156.0,122.6369,122.8122,122.2961,122.4324,2138156.0
2020-08-24 11:25:00,125.7,125.83,125.22,125.34,1973388.0,122.4227,122.5493,121.9552,122.072,1973388.0
2020-08-24 11:30:00,125.33,125.9,125.31,125.75,1985772.0,122.0623,122.6174,122.0428,122.4714,1985772.0
2020-08-24 11:35:00,125.73,126.41,125.56,126.35,2818244.0,122.4519,123.1141,122.2863,123.0557,2818244.0
2020-08-24 11:40:00,126.33,126.56,126.22,126.51,2445196.0,123.0362,123.2602,122.9291,123.2115,2445196.0
2020-08-24 11:45:00,126.51,126.87,126.47,126.78,2981588.0,123.2115,123.5622,123.1726,123.4745,2981588.0
2020-08-24 11:50:00,126.78,126.97,126.58,126.81,2651024.0,123.4745,123.6595,123.2797,123.5037,2651024.0
2020-08-24 11:55:00,126.8,127.16,126.78,127.03,3206260.0,123.494,123.8446,123.4745,123.718,3206260.0
2020-08-24 12:00:00,127.02,127.25,126.92,126.95,2757464.0,123.7082,123.9322,123.6109,123.6401,2757464.0
2020-08-24 12:05:00,126.94,127.09,126.64,126.77,2169012.0,123.6303,123.7764,123.3382,123.4648,2169012.0
2020-08-24 12:10:00,126.76,127.05,126.73,127.02,2417752.0,123.455,123.7375,123.4258,123.7082,2417752.0
2020-08-24 12:15:00,127.03,127.38,127.01,127.22,3008376.0,123.718,124.0589,123.6985,123.903,3008376.0
2020-08-24 12:20:00,127.22,127.45,127.05,127.31,2621068.0,123.903,124.127,123.7375,123.9907,2621068.0
2020-08-24 12:25:00,127.29,127.35,126.85,126.92,2141044.0,123.9712,124.0296,123.5427,123.6109,2141044.0
2020-08-24 12:30:00,126.92,126.94,126.67,126.92,1900712.0,123.6109,123.6303,123.3674,123.6109,1900712.0
2020-08-24 12:35:00,126.91,126.98,126.56,126.74,1637500.0,123.6011,123.6693,123.2602,123.4355,1637500.0
2020-08-24 12:40:00,126.73,126.88,126.31,126.56,2493684.0,123.4258,123.5719,123.0168,123.2602,2493684.0
2020-08-24 12:45:00,126.57,126.75,126.39,126.64,1624752.0,123.27,123.4453,123.0947,123.3382,1624752.0
2020-08-24 12:50:00,126.64,126.64,126.06,126.22,2479624.0,123.3382,123.3382,122.7733,122.9291,2479624.0
2020-08-24 12:55:00,126.24,126.4,126.13,126.2,1499096.0,122.9486,123.1044,122.8414,122.9096,1499096.0
2020-08-24 13:00:00,126.18,126.69,126.0,126.61,2164200.0,122.8901,123.3868,122.7148,123.3089,2164200.0
2020-08-24 13:05:00,126.61,127.0,126.5,127.0,1968892.0,123.3089,123.6888,123.2018,123.6888,1968892.0
2020-08-24 13:10:00,126.98,126.99,126.66,126.89,1822876.0,123.6693,123.679,123.3576,123.5816,1822876.0
2020-08-24 13:15:00,126.89,126.92,126.52,126.56,1261960.0,123.5816,123.6109,123.2213,123.2602,1261960.0
2020-08-24 13:20:00,126.56,126.69,126.4,126.54,1369364.0,123.2602,123.3868,123.1044,123.2408,1369364.0
2020-08-24 13:25:00,126.54,126.58,126.28,126.29,1305548.0,123.2408,123.2797,122.9875,122.9973,1305548.0
2020-08-24 13:30:00,126.29,126.33,126.01,126.16,1837252.0,122.9973,123.0362,122.7246,122.8707,1837252.0
2020-08-24 13:35:00,126.16,126.38,126.15,126.23,1519100.0,122.8707,123.0849,122.8609,122.9388,1519100.0
2020-08-24 13:40:00,126.25,126.31,125.78,125.83,1657712.0,122.9583,123.0168,122.5006,122.5493,1657712.0
2020-08-24 13:45:00,125.83,126.1,125.82,125.92,1362456.0,122.5493,122.8122,122.5395,122.6369,1362456.0
2020-08-24 13:50:00,125.93,126.39,125.9,126.35,1573976.0,122.6467,123.0947,122.6174,123.0557,1573976.0
2020-08-24 13:55:00,126.36,126.68,126.17,126.51,1759880.0,123.0655,123.3771,122.8804,123.2115,1759880.0
2020-08-24 14:00:00,126.52,126.6,126.21,126.29,1485548.0,123.2213,123.2992,122.9194,122.9973,1485548.0
2020-08-24 14:05:00,126.3,126.67,126.28,126.6,1569436.0,123.007,123.3674,122.9875,123.2992,1569436.0
2020-08-24 14:10:00,126.6,126.64,126.43,126.49,1299492.0,123.2992,123.3382,123.1336,123.1921,1299492.0
2020-08-24 14:15:00,126.49,126.77,126.41,126.55,1583376.0,123.1921,123.4648,123.1141,123.2505,1583376.0
2020-08-24 14:20:00,126.55,126.55,126.09,126.17,1782912.0,123.2505,123.2505,122.8025,122.8804,1782912.0
2020-08-24 14:25:00,126.15,126.19,125.92,126.04,2230196.0,122.8609,122.8999,122.6369,122.7538,2230196.0
2020-08-24 14:30:00,126.05,126.05,125.61,125.71,1966612.0,122.7635,122.7635,122.335,122.4324,1966612.0
2020-08-24 14:35:00,125.71,125.9,125.6,125.77,2095976.0,122.4324,122.6174,122.3253,122.4908,2095976.0
2020-08-24 14:40:00,125.75,125.85,125.5,125.66,1809716.0,122.4714,122.5687,122.2279,122.3837,1809716.0
2020-08-24 14:45:00,125.64,125.94,125.64,125.75,1639768.0,122.3642,122.6564,122.3642,122.4714,1639768.0
2020-08-24 14:50:00,125.77,125.84,125.29,125.32,2006020.0,122.4908,122.559,122.0234,122.0526,2006020.0
2020-08-24 14:55:00,125.31,125.66,125.28,125.43,2060316.0,122.0428,122.3837,122.0136,122.1597,2060316.0
2020-08-24 15:00:00,125.43,125.6,125.2,125.24,2082912.0,122.1597,122.3253,121.9357,121.9747,2082912.0
2020-08-24 15:05:00,125.23,125.29,124.85,124.91,2866508.0,121.9649,122.0234,121.5948,121.6533,2866508.0
2020-08-24 15:10:00,124.89,124.99,124.66,124.94,2794796.0,121.6338,121.7312,121.4098,121.6825,2794796.0
2020-08-24 15:15:00,124.94,125.49,124.92,125.32,3412072.0,121.6825,122.2181,121.663,122.0526,3412072.0
2020-08-24 15:20:00,125.32,125.46,125.08,125.39,2219784.0,122.0526,122.1889,121.8188,122.1207,2219784.0
2020-08-24 15:25:00,125.38,125.86,125.28,125.81,3007960.0,122.111,122.5785,122.0136,122.5298,3007960.0
2020-08-24 15:30:00,125.81,125.97,125.52,125.86,2454524.0,122.5298,122.6856,122.2474,122.5785,2454524.0
2020-08-24 15:35:00,125.86,126.13,125.68,125.96,2938980.0,122.5785,122.8414,122.4032,122.6759,2938980.0
2020-08-24 15:40:00,125.97,126.1,125.88,126.03,1954216.0,122.6856,122.8122,122.598,122.7441,1954216.0
2020-08-24 15:45:00,126.02,126.13,125.44,125.5,2851632.0,122.7343,122.8414,122.1694,122.2279,2851632.0
2020-08-24 15:50:00,125.5,125.85,125.39,125.59,3146240.0,122.2279,122.5687,122.1207,122.3155,3146240.0
2020-08-24 15:55:00,125.58,126.0,125.48,125.95,4115640.0,122.3058,122.7148,122.2084,122.6661,4115640.0
2020-08-25 09:30:00,124.69,125.18,124.11,124.46,8066836.0,121.439,121.9162,120.8741,121.215,8066836.0
2020-08-25 09:35:00,124.47,125.18,124.35,124.53,3983260.0,121.2247,121.9162,121.1079,121.2832,3983260.0
2020-08-25 09:40:00,124.52,124.92,124.04,124.55,4359636.0,121.2734,121.663,120.8059,121.3026,4359636.0
2020-08-25 09:45:00,124.55,124.7,124.2,124.29,2993376.0,121.3026,121.4487,120.9618,121.0494,2993376.0
2020-08-25 09:50:00,124.28,124.28,123.7,123.79,4169332.0,121.0397,121.0397,120.4748,120.5625,4169332.0
2020-08-25 09:55:00,123.78,124.35,123.75,124.32,3382544.0,120.5527,121.1079,120.5235,121.0786,3382544.0
2020-08-25 10:00:00,124.32,124.34,124.02,124.14,1884860.0,121.0786,121.0981,120.7865,120.9033,1884860.0
2020-08-25 10:05:00,124.13,124.25,123.42,123.49,3548376.0,120.8936,121.0105,120.2021,120.2703,3548376.0
2020-08-25 10:10:00,123.49,123.63,123.05,123.45,4446692.0,120.2703,120.4066,119.8418,120.2313,4446692.0
2020-08-25 10:15:00,123.44,123.92,123.38,123.77,3885212.0,120.2216,120.6891,120.1631,120.543,3885212.0
2020-08-25 10:20:00,123.78,123.8,123.44,123.64,2645752.0,120.5527,120.5722,120.2216,120.4164,2645752.0
2020-08-25 10:25:00,123.64,123.76,123.23,123.44,2585452.0,120.4164,120.5332,120.0171,120.2216,2585452.0
2020-08-25 10:30:00,123.45,123.45,123.13,123.31,2227840.0,120.2313,120.2313,119.9197,120.095,2227840.0
2020-08-25 10:35:00,123.32,123.86,123.23,123.85,3230656.0,120.1047,120.6306,120.0171,120.6209,3230656.0
2020-08-25 10:40:00,123.85,123.95,123.57,123.61,2301500.0,120.6209,120.7183,120.3482,120.3872,2301500.0
2020-08-25 10:45:00,123.61,123.97,123.56,123.61,2301992.0,120.3872,120.7378,120.3385,120.3872,2301992.0
2020-08-25 10:50:00,123.61,123.64,123.38,123.47,1618716.0,120.3872,120.4164,120.1631,120.2508,1618716.0
2020-08-25 10:55:00,123.47,123.86,123.36,123.86,2017400.0,120.2508,120.6306,120.1437,120.6306,2017400.0
2020-08-25 11:00:00,123.86,124.31,123.72,124.21,3149368.0,120.6306,121.0689,120.4943,120.9715,3149368.0
2020-08-25 11:05:00,124.22,124.48,124.17,124.44,2300680.0,120.9812,121.2345,120.9326,121.1955,2300680.0
2020-08-25 11:10:00,124.46,124.65,124.27,124.63,2424464.0,121.215,121.4,121.0299,121.3806,2424464.0
2020-08-25 11:15:00,124.63,124.84,124.56,124.82,2416144.0,121.3806,121.5851,121.3124,121.5656,2416144.0
2020-08-25 11:20:00,124.83,124.86,124.41,124.5,1826564.0,121.5753,121.6046,121.1663,121.2539,1826564.0
2020-08-25 11:25:00,124.49,124.6,124.17,124.28,1720808.0,121.2442,121.3513,120.9326,121.0397,1720808.0
2020-08-25 11:30:00,124.29,124.36,124.03,124.32,2067708.0,121.0494,121.1176,120.7962,121.0786,2067708.0
2020-08-25 11:35:00,124.32,124.32,123.88,123.91,2376372.0,121.0786,121.0786,120.6501,120.6793,2376372.0
2020-08-25 11:40:00,123.9,124.15,123.75,123.85,2412244.0,120.6696,120.9131,120.5235,120.6209,2412244.0
2020-08-25 11:45:00,123.85,124.06,123.78,124.02,1556768.0,120.6209,120.8254,120.5527,120.7865,1556768.0
2020-08-25 11:50:00,124.02,124.23,124.0,124.12,1791764.0,120.7865,120.991,120.767,120.8839,1791764.0
2020-08-25 11:55:00,124.12,124.27,123.96,123.97,1385380.0,120.8839,121.0299,120.728,120.7378,1385380.0
2020-08-25 12:00:00,123.98,124.11,123.65,123.74,2415352.0,120.7475,120.8741,120.4261,120.5138,2415352.0
2020-08-25 12:05:00,123.74,123.87,123.6,123.81,2017932.0,120.5138,120.6404,120.3774,120.5819,2017932.0
2020-08-25 12:10:00,123.81,123.85,123.5,123.59,1661260.0,120.5819,120.6209,120.28,120.3677,1661260.0
2020-08-25 12:15:00,123.58,123.75,123.51,123.67,1269972.0,120.3579,120.5235,120.2898,120.4456,1269972.0
2020-08-25 12:20:00,123.67,123.86,123.64,123.81,1440276.0,120.4456,120.6306,120.4164,120.5819,1440276.0
2020-08-25 12:25:00,123.81,123.97,123.79,123.92,1107972.0,120.5819,120.7378,120.5625,120.6891,1107972.0
2020-08-25 12:30:00,123.91,124.0,123.78,123.93,1142892.0,120.6793,120.767,120.5527,120.6988,1142892.0
2020-08-25 12:35:00,123.92,123.98,123.81,123.97,803184.0,120.6891,120.7475,120.5819,120.7378,803184.0
2020-08-25 12:40:00,123.96,124.17,123.95,124.05,1391200.0,120.728,120.9326,120.7183,120.8157,1391200.0
2020-08-25 12:45:00,124.06,124.13,123.91,123.93,1043644.0,120.8254,120.8936,120.6793,120.6988,1043644.0
2020-08-25 12:50:00,123.94,123.97,123.8,123.84,995328.0,120.7085,120.7378,120.5722,120.6112,995328.0
2020-08-25 12:55:00,123.83,123.94,123.78,123.84,817980.0,120.6014,120.7085,120.5527,120.6112,817980.0
2020-08-25 13:00:00,123.83,123.95,123.75,123.78,995396.0,120.6014,120.7183,120.5235,120.5527,995396.0
2020-08-25 13:05:00,123.79,123.81,123.58,123.72,1306416.0,120.5625,120.5819,120.3579,120.4943,1306416.0
2020-08-25 13:10:00,123.72,123.9,123.64,123.85,983056.0,120.4943,120.6696,120.4164,120.6209,983056.0
2020-08-25 13:15:00,123.85,123.91,123.76,123.89,612848.0,120.6209,120.6793,120.5332,120.6599,612848.0
2020-08-25 13:20:00,123.89,124.08,123.85,124.03,979948.0,120.6599,120.8449,120.6209,120.7962,979948.0
2020-08-25 13:25:00,124.04,124.23,124.04,124.18,1225428.0,120.8059,120.991,120.8059,120.9423,1225428.0
2020-08-25 13:30:00,124.19,124.28,123.94,124.0,1463684.0,120.952,121.0397,120.7085,120.767,1463684.0
2020-08-25 13:35:00,124.0,124.0,123.86,123.89,1036624.0,120.767,120.767,120.6306,120.6599,1036624.0
2020-08-25 13:40:00,123.89,124.11,123.8,124.04,1283516.0,120.6599,120.8741,120.5722,120.8059,1283516.0
2020-08-25 13:45:00,124.04,124.05,123.73,123.79,1178048.0,120.8059,120.8157,120.504,120.5625,1178048.0
2020-08-25 13:50:00,123.79,123.95,123.77,123.91,1127360.0,120.5625,120.7183,120.543,120.6793,1127360.0
2020-08-25 13:55:00,123.91,124.0,123.81,123.83,782828.0,120.6793,120.767,120.5819,120.6014,782828.0
2020-08-25 14:00:00,123.85,123.86,123.71,123.8,965560.0,120.6209,120.6306,120.4845,120.5722,965560.0
2020-08-25 14:05:00,123.8,123.9,123.77,123.86,692068.0,120.5722,120.6696,120.543,120.6306,692068.0
2020-08-25 14:10:00,123.85,124.0,123.85,123.93,799260.0,120.6209,120.767,120.6209,120.6988,799260.0
2020-08-25 14:15:00,123.93,124.0,123.79,123.82,875120.0,120.6988,120.767,120.5625,120.5917,875120.0
2020-08-25 14:20:00,123.83,123.87,123.76,123.83,782572.0,120.6014,120.6404,120.5332,120.6014,782572.0
2020-08-25 14:25:00,123.83,123.94,123.81,123.88,704480.0,120.6014,120.7085,120.5819,120.6501,704480.0
2020-08-25 14:30:00,123.89,123.97,123.81,123.95,814816.0,120.6599,120.7378,120.5819,120.7183,814816.0
2020-08-25 14:35:00,123.95,124.06,123.8,123.84,1037928.0,120.7183,120.8254,120.5722,120.6112,1037928.0
2020-08-25 14:40:00,123.84,124.02,123.79,123.91,921964.0,120.6112,120.7865,120.5625,120.6793,921964.0
2020-08-25 14:45:00,123.92,124.17,123.91,124.09,1334496.0,120.6891,120.9326,120.6793,120.8546,1334496.0
2020-08-25 14:50:00,124.09,124.12,123.92,124.0,1231396.0,120.8546,120.8839,120.6891,120.767,1231396.0
2020-08-25 14:55:00,124.0,124.21,123.86,124.13,1443772.0,120.767,120.9715,120.6306,120.8936,1443772.0
2020-08-25 15:00:00,124.13,124.31,124.03,124.25,1609724.0,120.8936,121.0689,120.7962,121.0105,1609724.0
2020-08-25 15:05:00,124.25,124.5,124.15,124.46,2012688.0,121.0105,121.2539,120.9131,121.215,2012688.0
2020-08-25 15:10:00,124.47,124.72,124.46,124.58,3241792.0,121.2247,121.4682,121.215,121.3319,3241792.0
2020-08-25 15:15:00,124.57,124.86,124.53,124.83,2329284.0,121.3221,121.6046,121.2832,121.5753,2329284.0
2020-08-25 15:20:00,124.83,125.0,124.68,124.98,2846452.0,121.5753,121.7409,121.4293,121.7214,2846452.0
2020-08-25 15:25:00,124.98,125.02,124.75,124.82,2982668.0,121.7214,121.7604,121.4974,121.5656,2982668.0
2020-08-25 15:30:00,124.82,124.9,124.68,124.86,2498888.0,121.5656,121.6435,121.4293,121.6046,2498888.0
2020-08-25 15:35:00,124.87,125.01,124.86,124.98,2587832.0,121.6143,121.7507,121.6046,121.7214,2587832.0
2020-08-25 15:40:00,124.98,125.07,124.76,124.77,2371800.0,121.7214,121.8091,121.5072,121.5169,2371800.0
2020-08-25 15:45:00,124.78,124.85,124.57,124.66,2170956.0,121.5266,121.5948,121.3221,121.4098,2170956.0
2020-08-25 15:50:00,124.63,124.92,124.63,124.83,2136528.0,121.3806,121.663,121.3806,121.5753,2136528.0
2020-08-25 15:55:00,124.83,124.98,124.71,124.83,2795024.0,121.5753,121.7214,121.4585,121.5753,2795024.0
2020-08-26 09:30:00,126.2,126.59,125.88,126.4,6011880.0,122.9096,123.2895,122.598,123.1044,6011880.0
2020-08-26 09:35:00,126.4,126.97,126.36,126.8,4253920.0,123.1044,123.6595,123.0655,123.494,4253920.0
2020-08-26 09:40:00,126.81,126.99,126.45,126.55,3344432.0,123.5037,123.679,123.1531,123.2505,3344432.0
2020-08-26 09:45:00,126.53,126.75,126.26,126.63,2591296.0,123.231,123.4453,122.9681,123.3284,2591296.0
2020-08-26 09:50:00,126.63,126.64,125.85,125.92,2818264.0,123.3284,123.3382,122.5687,122.6369,2818264.0
2020-08-26 09:55:00,125.92,126.35,125.9,125.98,2537704.0,122.6369,123.0557,122.6174,122.6954,2537704.0
2020-08-26 10:00:00,125.99,126.07,125.45,125.76,3149904.0,122.7051,122.783,122.1792,122.4811,3149904.0
2020-08-26 10:05:00,125.76,125.81,125.59,125.69,1503888.0,122.4811,122.5298,122.3155,122.4129,1503888.0
2020-08-26 10:10:00,125.67,125.7,125.39,125.47,1776772.0,122.3934,122.4227,122.1207,122.1987,1776772.0
2020-08-26 10:15:00,125.46,125.86,125.45,125.52,2106800.0,122.1889,122.5785,122.1792,122.2474,2106800.0
2020-08-26 10:20:00,125.51,125.52,125.08,125.29,2219140.0,122.2376,122.2474,121.8188,122.0234,2219140.0
2020-08-26 10:25:00,125.3,125.57,125.12,125.45,2167660.0,122.0331,122.2961,121.8578,122.1792,2167660.0
2020-08-26 10:30:00,125.46,125.81,125.46,125.77,1612492.0,122.1889,122.5298,122.1889,122.4908,1612492.0
2020-08-26 10:35:00,125.76,125.9,125.65,125.84,1481504.0,122.4811,122.6174,122.374,122.559,1481504.0
2020-08-26 10:40:00,125.85,125.97,125.56,125.62,1609408.0,122.5687,122.6856,122.2863,122.3447,1609408.0
2020-08-26 10:45:00,125.64,125.67,125.49,125.57,1072676.0,122.3642,122.3934,122.2181,122.2961,1072676.0
2020-08-26 10:50:00,125.58,125.61,125.38,125.55,1163184.0,122.3058,122.335,122.111,122.2766,1163184.0
2020-08-26 10:55:00,125.56,125.66,125.53,125.56,949648.0,122.2863,122.3837,122.2571,122.2863,949648.0
2020-08-26 11:00:00,125.57,125.86,125.57,125.72,1155976.0,122.2961,122.5785,122.2961,122.4421,1155976.0
2020-08-26 11:05:00,125.72,125.87,125.66,125.71,960524.0,122.4421,122.5882,122.3837,122.4324,960524.0
2020-08-26 11:10:00,125.71,125.73,125.44,125.49,1320056.0,122.4324,122.4519,122.1694,122.2181,1320056.0
2020-08-26 11:15:00,125.5,125.55,125.33,125.44,1127740.0,122.2279,122.2766,122.0623,122.1694,1127740.0
2020-08-26 11:20:00,125.44,125.62,125.38,125.57,858328.0,122.1694,122.3447,122.111,122.2961,858328.0
2020-08-26 11:25:00,125.57,125.82,125.49,125.75,1111500.0,122.2961,122.5395,122.2181,122.4714,1111500.0
2020-08-26 11:30:00,125.74,125.86,125.61,125.64,1153832.0,122.4616,122.5785,122.335,122.3642,1153832.0
2020-08-26 11:35:00,125.65,125.7,125.57,125.68,713296.0,122.374,122.4227,122.2961,122.4032,713296.0
2020-08-26 11:40:00,125.69,125.93,125.68,125.89,1292424.0,122.4129,122.6467,122.4032,122.6077,1292424.0
2020-08-26 11:45:00,125.9,126.03,125.83,125.99,1284248.0,122.6174,122.7441,122.5493,122.7051,1284248.0
2020-08-26 11:50:00,125.99,126.2,125.95,126.19,1487576.0,122.7051,122.9096,122.6661,122.8999,1487576.0
2020-08-26 11:55:00,126.19,126.27,126.08,126.21,1444732.0,122.8999,122.9778,122.7928,122.9194,1444732.0
2020-08-26 12:00:00,126.21,126.25,125.79,125.98,1570236.0,122.9194,122.9583,122.5103,122.6954,1570236.0
2020-08-26 12:05:00,125.97,126.08,125.86,125.91,1011172.0,122.6856,122.7928,122.5785,122.6272,1011172.0
2020-08-26 12:10:00,125.91,126.4,125.89,126.4,2225992.0,122.6272,123.1044,122.6077,123.1044,2225992.0
2020-08-26 12:15:00,126.4,126.52,126.27,126.49,1885516.0,123.1044,123.2213,122.9778,123.1921,1885516.0
2020-08-26 12:20:00,126.51,126.62,126.34,126.59,1468300.0,123.2115,123.3187,123.046,123.2895,1468300.0
2020-08-26 12:25:00,126.59,126.83,126.5,126.67,2248532.0,123.2895,123.5232,123.2018,123.3674,2248532.0
2020-08-26 12:30:00,126.67,126.8,126.44,126.49,1717024.0,123.3674,123.494,123.1434,123.1921,1717024.0
2020-08-26 12:35:00,126.5,126.59,126.27,126.3,1717336.0,123.2018,123.2895,122.9778,123.007,1717336.0
2020-08-26 12:40:00,126.3,126.38,126.21,126.29,1544768.0,123.007,123.0849,122.9194,122.9973,1544768.0
2020-08-26 12:45:00,126.28,126.29,126.1,126.28,1116336.0,122.9875,122.9973,122.8122,122.9875,1116336.0
2020-08-26 12:50:00,126.27,126.49,126.26,126.42,1272268.0,122.9778,123.1921,122.9681,123.1239,1272268.0
2020-08-26 12:55:00,126.42,126.46,126.15,126.17,958176.0,123.1239,123.1628,122.8609,122.8804,958176.0
2020-08-26 13:00:00,126.18,126.3,126.1,126.11,844252.0,122.8901,123.007,122.8122,122.822,844252.0
2020-08-26 13:05:00,126.11,126.23,125.9,125.97,938176.0,122.822,122.9388,122.6174,122.6856,938176.0
2020-08-26 13:10:00,125.97,126.11,125.84,126.06,1138416.0,122.6856,122.822,122.559,122.7733,1138416.0
2020-08-26 13:15:00,126.05,126.25,126.01,126.17,787972.0,122.7635,122.9583,122.7246,122.8804,787972.0
2020-08-26 13:20:00,126.18,126.26,126.08,126.24,756816.0,122.8901,122.9681,122.7928,122.9486,756816.0
2020-08-26 13:25:00,126.23,126.25,126.07,126.08,597800.0,122.9388,122.9583,122.783,122.7928,597800.0
2020-08-26 13:30:00,126.1,126.14,126.05,126.1,564684.0,122.8122,122.8512,122.7635,122.8122,564684.0
2020-08-26 13:35:00,126.1,126.31,126.06,126.28,784020.0,122.8122,123.0168,122.7733,122.9875,784020.0
2020-08-26 13:40:00,126.28,126.3,126.18,126.21,689888.0,122.9875,123.007,122.8901,122.9194,689888.0
2020-08-26 13:45:00,126.21,126.35,126.2,126.33,785640.0,122.9194,123.0557,122.9096,123.0362,785640.0
2020-08-26 13:50:00,126.33,126.42,126.21,126.24,840164.0,123.0362,123.1239,122.9194,122.9486,840164.0
2020-08-26 13:55:00,126.23,126.33,126.21,126.31,536612.0,122.9388,123.0362,122.9194,123.0168,536612.0
2020-08-26 14:00:00,126.31,126.47,126.25,126.41,633060.0,123.0168,123.1726,122.9583,123.1141,633060.0
2020-08-26 14:05:00,126.41,126.42,126.28,126.35,462276.0,123.1141,123.1239,122.9875,123.0557,462276.0
2020-08-26 14:10:00,126.35,126.36,126.21,126.25,600700.0,123.0557,123.0655,122.9194,122.9583,600700.0
2020-08-26 14:15:00,126.24,126.28,126.14,126.15,782708.0,122.9486,122.9875,122.8512,122.8609,782708.0
2020-08-26 14:20:00,126.15,126.21,126.08,126.11,753940.0,122.8609,122.9194,122.7928,122.822,753940.0
2020-08-26 14:25:00,126.13,126.23,126.09,126.16,725304.0,122.8414,122.9388,122.8025,122.8707,725304.0
2020-08-26 14:30:00,126.16,126.2,125.95,125.96,1104104.0,122.8707,122.9096,122.6661,122.6759,1104104.0
2020-08-26 14:35:00,125.97,125.98,125.75,125.86,1397284.0,122.6856,122.6954,122.4714,122.5785,1397284.0
2020-08-26 14:40:00,125.86,125.97,125.59,125.63,1492584.0,122.5785,122.6856,122.3155,122.3545,1492584.0
2020-08-26 14:45:00,125.63,125.92,125.58,125.89,1183476.0,122.3545,122.6369,122.3058,122.6077,1183476.0
2020-08-26 14:50:00,125.89,125.92,125.58,125.59,1137996.0,122.6077,122.6369,122.3058,122.3155,1137996.0
2020-08-26 14:55:00,125.59,125.73,125.4,125.63,1758564.0,122.3155,122.4519,122.1305,122.3545,1758564.0
2020-08-26 15:00:00,125.63,125.67,125.46,125.52,981716.0,122.3545,122.3934,122.1889,122.2474,981716.0
2020-08-26 15:05:00,125.52,125.92,125.52,125.78,1386628.0,122.2474,122.6369,122.2474,122.5006,1386628.0
2020-08-26 15:10:00,125.78,125.93,125.75,125.92,884272.0,122.5006,122.6467,122.4714,122.6369,884272.0
2020-08-26 15:15:00,125.92,125.94,125.75,125.85,778860.0,122.6369,122.6564,122.4714,122.5687,778860.0
2020-08-26 15:20:00,125.85,126.07,125.8,125.91,1237196.0,122.5687,122.783,122.5201,122.6272,1237196.0
2020-08-26 15:25:00,125.92,126.05,125.89,126.01,751192.0,122.6369,122.7635,122.6077,122.7246,751192.0
2020-08-26 15:30:00,126.02,126.06,125.85,125.86,1119084.0,122.7343,122.7733,122.5687,122.5785,1119084.0
2020-08-26 15:35:00,125.86,126.15,125.86,126.07,1432904.0,122.5785,122.8609,122.5785,122.783,1432904.0
2020-08-26 15:40:00,126.06,126.12,125.94,125.98,1301968.0,122.7733,122.8317,122.6564,122.6954,1301968.0
2020-08-26 15:45:00,125.99,126.25,125.94,126.24,1576448.0,122.7051,122.9583,122.6564,122.9486,1576448.0
2020-08-26 15:50:00,126.25,126.45,126.22,126.45,2233240.0,122.9583,123.1531,122.9291,123.1531,2233240.0
2020-08-26 15:55:00,126.45,126.58,126.42,126.52,3081700.0,123.1531,123.2797,123.1239,123.2213,3081700.0
2020-08-27 09:30:00,127.13,127.49,126.71,127.29,5497824.0,123.8154,124.166,123.4063,123.9712,5497824.0
2020-08-27 09:35:00,127.26,127.42,126.74,126.81,2869536.0,123.942,124.0978,123.4355,123.5037,2869536.0
2020-08-27 09:40:00,126.83,127.2,126.77,127.11,1798948.0,123.5232,123.8836,123.4648,123.7959,1798948.0
2020-08-27 09:45:00,127.12,127.18,126.56,127.03,2305880.0,123.8056,123.8641,123.2602,123.718,2305880.0
2020-08-27 09:50:00,127.05,127.16,126.88,126.96,1711832.0,123.7375,123.8446,123.5719,123.6498,1711832.0
2020-08-27 09:55:00,126.95,126.98,126.71,126.76,1724680.0,123.6401,123.6693,123.4063,123.455,1724680.0
2020-08-27 10:00:00,126.77,126.84,126.11,126.14,2556616.0,123.4648,123.5329,122.822,122.8512,2556616.0
2020-08-27 10:05:00,126.13,126.25,125.77,125.96,2697956.0,122.8414,122.9583,122.4908,122.6759,2697956.0
2020-08-27 10:10:00,125.96,126.19,125.72,126.08,1927732.0,122.6759,122.8999,122.4421,122.7928,1927732.0
2020-08-27 10:15:00,126.09,126.42,126.0,126.39,1589104.0,122.8025,123.1239,122.7148,123.0947,1589104.0
2020-08-27 10:20:00,126.39,126.39,126.08,126.09,1200324.0,123.0947,123.0947,122.7928,122.8025,1200324.0
2020-08-27 10:25:00,126.09,126.42,125.96,126.39,1225424.0,122.8025,123.1239,122.6759,123.0947,1225424.0
2020-08-27 10:30:00,126.39,126.46,126.28,126.42,990452.0,123.0947,123.1628,122.9875,123.1239,990452.0
2020-08-27 10:35:00,126.42,126.43,125.98,126.05,1512384.0,123.1239,123.1336,122.6954,122.7635,1512384.0
2020-08-27 10:40:00,126.06,126.11,125.84,126.06,1022988.0,122.7733,122.822,122.559,122.7733,1022988.0
2020-08-27 10:45:00,126.07,126.07,125.8,125.86,1028948.0,122.783,122.783,122.5201,122.5785,1028948.0
2020-08-27 10:50:00,125.85,126.22,125.78,126.2,1352768.0,122.5687,122.9291,122.5006,122.9096,1352768.0
2020-08-27 10:55:00,126.18,126.31,126.08,126.2,987508.0,122.8901,123.0168,122.7928,122.9096,987508.0
2020-08-27 11:00:00,126.19,126.44,126.05,126.38,1307880.0,122.8999,123.1434,122.7635,123.0849,1307880.0
2020-08-27 11:05:00,126.38,126.39,126.2,126.25,651932.0,123.0849,123.0947,122.9096,122.9583,651932.0
2020-08-27 11:10:00,126.24,126.31,126.17,126.23,676084.0,122.9486,123.0168,122.8804,122.9388,676084.0
2020-08-27 11:15:00,126.24,126.28,126.0,126.03,892104.0,122.9486,122.9875,122.7148,122.7441,892104.0
2020-08-27 11:20:00,126.03,126.19,125.95,125.97,894012.0,122.7441,122.8999,122.6661,122.6856,894012.0
2020-08-27 11:25:00,125.98,126.05,125.89,126.0,948824.0,122.6954,122.7635,122.6077,122.7148,948824.0
2020-08-27 11:30:00,126.01,126.15,125.92,126.12,778888.0,122.7246,122.8609,122.6369,122.8317,778888.0
2020-08-27 11:35:00,126.13,126.22,126.1,126.21,768612.0,122.8414,122.9291,122.8122,122.9194,768612.0
2020-08-27 11:40:00,126.21,126.33,126.16,126.3,1000656.0,122.9194,123.0362,122.8707,123.007,1000656.0
2020-08-27 11:45:00,126.3,126.39,126.19,126.22,838248.0,123.007,123.0947,122.8999,122.9291,838248.0
2020-08-27 11:50:00,126.22,126.34,126.14,126.31,634412.0,122.9291,123.046,122.8512,123.0168,634412.0
2020-08-27 11:55:00,126.31,126.34,126.16,126.18,526068.0,123.0168,123.046,122.8707,122.8901,526068.0
2020-08-27 12:00:00,126.19,126.21,125.89,126.04,1174812.0,122.8999,122.9194,122.6077,122.7538,1174812.0
2020-08-27 12:05:00,126.03,126.08,125.94,126.04,645712.0,122.7441,122.7928,122.6564,122.7538,645712.0
2020-08-27 12:10:00,126.04,126.06,125.94,126.01,527692.0,122.7538,122.7733,122.6564,122.7246,527692.0
2020-08-27 12:15:00,126.02,126.04,125.78,125.78,1204232.0,122.7343,122.7538,122.5006,122.5006,1204232.0
2020-08-27 12:20:00,125.78,125.78,125.53,125.74,1526804.0,122.5006,122.5006,122.2571,122.4616,1526804.0
2020-08-27 12:25:00,125.74,125.83,125.54,125.58,1102476.0,122.4616,122.5493,122.2668,122.3058,1102476.0
2020-08-27 12:30:00,125.57,125.73,125.28,125.35,1322100.0,122.2961,122.4519,122.0136,122.0818,1322100.0
2020-08-27 12:35:00,125.33,125.39,125.05,125.25,1874168.0,122.0623,122.1207,121.7896,121.9844,1874168.0
2020-08-27 12:40:00,125.26,125.31,125.06,125.1,1185948.0,121.9941,122.0428,121.7993,121.8383,1185948.0
2020-08-27 12:45:00,125.08,125.08,124.54,124.64,2745388.0,121.8188,121.8188,121.2929,121.3903,2745388.0
2020-08-27 12:50:00,124.61,124.7,123.83,124.28,3935160.0,121.3611,121.4487,120.6014,121.0397,3935160.0
2020-08-27 12:55:00,124.27,124.6,124.2,124.41,2354828.0,121.0299,121.3513,120.9618,121.1663,2354828.0
2020-08-27 13:00:00,124.37,124.5,124.1,124.3,1593224.0,121.1273,121.2539,120.8644,121.0592,1593224.0
2020-08-27 13:05:00,124.29,124.8,124.04,124.79,2305184.0,121.0494,121.5461,120.8059,121.5364,2305184.0
2020-08-27 13:10:00,124.8,124.93,124.64,124.74,1589180.0,121.5461,121.6727,121.3903,121.4877,1589180.0
2020-08-27 13:15:00,124.75,124.81,124.43,124.62,1121492.0,121.4974,121.5559,121.1858,121.3708,1121492.0
2020-08-27 13:20:00,124.61,124.97,124.49,124.84,1376676.0,121.3611,121.7117,121.2442,121.5851,1376676.0
2020-08-27 13:25:00,124.84,125.22,124.83,125.16,1736504.0,121.5851,121.9552,121.5753,121.8967,1736504.0
2020-08-27 13:30:00,125.16,125.21,124.94,125.03,999124.0,121.8967,121.9454,121.6825,121.7701,999124.0
2020-08-27 13:35:00,125.03,125.14,124.93,125.01,716856.0,121.7701,121.8773,121.6727,121.7507,716856.0
2020-08-27 13:40:00,125.02,125.1,124.77,124.89,859524.0,121.7604,121.8383,121.5169,121.6338,859524.0
2020-08-27 13:45:00,124.89,125.05,124.75,124.95,751428.0,121.6338,121.7896,121.4974,121.6922,751428.0
2020-08-27 13:50:00,124.95,124.97,124.58,124.73,1041076.0,121.6922,121.7117,121.3319,121.478,1041076.0
2020-08-27 13:55:00,124.73,125.43,124.71,125.4,1723964.0,121.478,122.1597,121.4585,122.1305,1723964.0
2020-08-27 14:00:00,125.38,125.65,125.27,125.54,1796888.0,122.111,122.374,122.0039,122.2668,1796888.0
2020-08-27 14:05:00,125.53,125.58,125.39,125.45,946588.0,122.2571,122.3058,122.1207,122.1792,946588.0
2020-08-27 14:10:00,125.46,125.55,125.32,125.44,915160.0,122.1889,122.2766,122.0526,122.1694,915160.0
2020-08-27 14:15:00,125.43,125.58,125.42,125.56,688212.0,122.1597,122.3058,122.15,122.2863,688212.0
2020-08-27 14:20:00,125.56,125.61,125.31,125.32,775812.0,122.2863,122.335,122.0428,122.0526,775812.0
2020-08-27 14:25:00,125.33,125.65,125.33,125.58,884612.0,122.0623,122.374,122.0623,122.3058,884612.0
2020-08-27 14:30:00,125.58,125.63,125.49,125.53,592652.0,122.3058,122.3545,122.2181,122.2571,592652.0
2020-08-27 14:35:00,125.54,125.74,125.54,125.67,777928.0,122.2668,122.4616,122.2668,122.3934,777928.0
2020-08-27 14:40:00,125.67,125.84,125.67,125.82,873188.0,122.3934,122.559,122.3934,122.5395,873188.0
2020-08-27 14:45:00,125.82,125.86,125.32,125.33,1321744.0,122.5395,122.5785,122.0526,122.0623,1321744.0
2020-08-27 14:50:00,125.34,125.57,125.33,125.5,976724.0,122.072,122.2961,122.0623,122.2279,976724.0
2020-08-27 14:55:00,125.49,125.69,125.47,125.67,737456.0,122.2181,122.4129,122.1987,122.3934,737456.0
2020-08-27 15:00:00,125.66,125.8,125.51,125.52,904092.0,122.3837,122.5201,122.2376,122.2474,904092.0
2020-08-27 15:05:00,125.51,125.58,125.35,125.48,961236.0,122.2376,122.3058,122.0818,122.2084,961236.0
2020-08-27 15:10:00,125.48,125.6,125.38,125.46,956228.0,122.2084,122.3253,122.111,122.1889,956228.0
2020-08-27 15:15:00,125.45,125.69,125.42,125.6,619796.0,122.1792,122.4129,122.15,122.3253,619796.0
2020-08-27 15:20:00,125.61,125.73,125.58,125.61,730448.0,122.335,122.4519,122.3058,122.335,730448.0
2020-08-27 15:25:00,125.61,125.64,125.51,125.57,609888.0,122.335,122.3642,122.2376,122.2961,609888.0
2020-08-27 15:30:00,125.58,125.67,125.49,125.57,855684.0,122.3058,122.3934,122.2181,122.2961,855684.0
2020-08-27 15:35:00,125.57,125.6,125.35,125.36,987500.0,122.2961,122.3253,122.0818,122.0915,987500.0
2020-08-27 15:40:00,125.36,125.44,125.13,125.16,1524652.0,122.0915,122.1694,121.8675,121.8967,1524652.0
2020-08-27 15:45:00,125.17,125.28,125.0,125.16,2177812.0,121.9065,122.0136,121.7409,121.8967,2177812.0
2020-08-27 15:50:00,125.14,125.27,124.99,125.18,1910196.0,121.8773,122.0039,121.7312,121.9162,1910196.0
2020-08-27 15:55:00,125.17,125.26,125.01,125.01,4076108.0,121.9065,121.9941,121.7507,121.7507,4076108.0
2020-08-28 09:30:00,126.02,126.26,125.51,125.86,4980764.0,122.7343,122.9681,122.2376,122.5785,4980764.0
2020-08-28 09:35:00,125.86,126.0,125.45,125.46,2274864.0,122.5785,122.7148,122.1792,122.1889,2274864.0
2020-08-28 09:40:00,125.48,125.75,125.33,125.68,2469328.0,122.2084,122.4714,122.0623,122.4032,2469328.0
2020-08-28 09:45:00,125.68,125.7,125.01,125.13,2504892.0,122.4032,122.4227,121.7507,121.8675,2504892.0
2020-08-28 09:50:00,125.12,125.43,124.86,125.23,2735320.0,121.8578,122.1597,121.6046,121.9649,2735320.0
2020-08-28 09:55:00,125.25,125.88,125.13,125.88,2498088.0,121.9844,122.598,121.8675,122.598,2498088.0
2020-08-28 10:00:00,125.88,125.88,125.6,125.63,1914736.0,122.598,122.598,122.3253,122.3545,1914736.0
2020-08-28 10:05:00,125.62,125.88,125.41,125.6,1594468.0,122.3447,122.598,122.1402,122.3253,1594468.0
2020-08-28 10:10:00,125.58,125.75,125.46,125.52,926876.0,122.3058,122.4714,122.1889,122.2474,926876.0
2020-08-28 10:15:00,125.52,125.64,125.37,125.52,1260184.0,122.2474,122.3642,122.1013,122.2474,1260184.0
2020-08-28 10:20:00,125.54,125.87,125.29,125.73,1600988.0,122.2668,122.5882,122.0234,122.4519,1600988.0
2020-08-28 10:25:00,125.72,125.79,125.62,125.7,904040.0,122.4421,122.5103,122.3447,122.4227,904040.0
2020-08-28 10:30:00,125.69,125.76,125.43,125.54,961844.0,122.4129,122.4811,122.1597,122.2668,961844.0
2020-08-28 10:35:00,125.54,125.61,125.33,125.52,1063584.0,122.2668,122.335,122.0623,122.2474,1063584.0
2020-08-28 10:40:00,125.54,125.62,125.38,125.54,868848.0,122.2668,122.3447,122.111,122.2668,868848.0
2020-08-28 10:45:00,125.53,125.58,125.18,125.47,1144880.0,122.2571,122.3058,121.9162,122.1987,1144880.0
2020-08-28 10:50:00,125.47,125.49,125.22,125.37,894552.0,122.1987,122.2181,121.9552,122.1013,894552.0
2020-08-28 10:55:00,125.37,125.4,125.06,125.13,1401244.0,122.1013,122.1305,121.7993,121.8675,1401244.0
2020-08-28 11:00:00,125.12,125.27,125.0,125.15,1515768.0,121.8578,122.0039,121.7409,121.887,1515768.0
2020-08-28 11:05:00,125.16,125.44,125.11,125.37,1093576.0,121.8967,122.1694,121.848,122.1013,1093576.0
2020-08-28 11:10:00,125.37,125.56,125.33,125.41,1029444.0,122.1013,122.2863,122.0623,122.1402,1029444.0
2020-08-28 11:15:00,125.41,125.48,125.33,125.39,649708.0,122.1402,122.2084,122.0623,122.1207,649708.0
2020-08-28 11:20:00,125.4,125.74,125.39,125.67,1500932.0,122.1305,122.4616,122.1207,122.3934,1500932.0
2020-08-28 11:25:00,125.67,125.89,125.64,125.88,1425432.0,122.3934,122.6077,122.3642,122.598,1425432.0
2020-08-28 11:30:00,125.88,125.89,125.61,125.65,1109392.0,122.598,122.6077,122.335,122.374,1109392.0
2020-08-28 11:35:00,125.64,125.75,125.55,125.63,624472.0,122.3642,122.4714,122.2766,122.3545,624472.0
2020-08-28 11:40:00,125.63,125.67,125.54,125.67,642092.0,122.3545,122.3934,122.2668,122.3934,642092.0
2020-08-28 11:45:00,125.66,125.67,125.55,125.59,668756.0,122.3837,122.3934,122.2766,122.3155,668756.0
2020-08-28 11:50:00,125.58,125.59,125.41,125.51,883360.0,122.3058,122.3155,122.1402,122.2376,883360.0
2020-08-28 11:55:00,125.51,125.74,125.51,125.61,816840.0,122.2376,122.4616,122.2376,122.335,816840.0
2020-08-28 12:00:00,125.59,125.66,125.51,125.58,626428.0,122.3155,122.3837,122.2376,122.3058,626428.0
2020-08-28 12:05:00,125.56,125.63,125.53,125.56,506320.0,122.2863,122.3545,122.2571,122.2863,506320.0
2020-08-28 12:10:00,125.57,125.6,125.47,125.51,597336.0,122.2961,122.3253,122.1987,122.2376,597336.0
2020-08-28 12:15:00,125.52,125.67,125.45,125.46,671468.0,122.2474,122.3934,122.1792,122.1889,671468.0
2020-08-28 12:20:00,125.47,125.54,125.38,125.44,931308.0,122.1987,122.2668,122.111,122.1694,931308.0
2020-08-28 12:25:00,125.44,125.46,125.34,125.41,697236.0,122.1694,122.1889,122.072,122.1402,697236.0
2020-08-28 12:30:00,125.42,125.46,125.25,125.31,737384.0,122.15,122.1889,121.9844,122.0428,737384.0
2020-08-28 12:35:00,125.32,125.41,125.17,125.35,822700.0,122.0526,122.1402,121.9065,122.0818,822700.0
2020-08-28 12:40:00,125.34,125.42,125.19,125.22,631420.0,122.072,122.15,121.926,121.9552,631420.0
2020-08-28 12:45:00,125.22,125.37,125.2,125.29,665904.0,121.9552,122.1013,121.9357,122.0234,665904.0
2020-08-28 12:50:00,125.28,125.3,125.13,125.22,784076.0,122.0136,122.0331,121.8675,121.9552,784076.0
2020-08-28 12:55:00,125.22,125.38,125.22,125.36,572184.0,121.9552,122.111,121.9552,122.0915,572184.0
2020-08-28 13:00:00,125.36,125.41,125.28,125.32,595384.0,122.0915,122.1402,122.0136,122.0526,595384.0
2020-08-28 13:05:00,125.32,125.36,125.11,125.2,779436.0,122.0526,122.0915,121.848,121.9357,779436.0
2020-08-28 13:10:00,125.2,125.22,124.92,124.95,1133676.0,121.9357,121.9552,121.663,121.6922,1133676.0
2020-08-28 13:15:00,124.94,125.24,124.92,125.2,1192600.0,121.6825,121.9747,121.663,121.9357,1192600.0
2020-08-28 13:20:00,125.2,125.29,125.07,125.12,785324.0,121.9357,122.0234,121.8091,121.8578,785324.0
2020-08-28 13:25:00,125.12,125.13,124.82,124.83,1047240.0,121.8578,121.8675,121.5656,121.5753,1047240.0
2020-08-28 13:30:00,124.83,124.97,124.58,124.77,2048144.0,121.5753,121.7117,121.3319,121.5169,2048144.0
2020-08-28 13:35:00,124.77,125.03,124.76,125.02,1010028.0,121.5169,121.7701,121.5072,121.7604,1010028.0
2020-08-28 13:40:00,125.02,125.13,124.94,125.03,1136048.0,121.7604,121.8675,121.6825,121.7701,1136048.0
2020-08-28 13:45:00,125.02,125.07,124.83,124.85,878392.0,121.7604,121.8091,121.5753,121.5948,878392.0
2020-08-28 13:50:00,124.85,125.23,124.85,125.17,1258080.0,121.5948,121.9649,121.5948,121.9065,1258080.0
2020-08-28 13:55:00,125.17,125.18,124.98,125.03,902540.0,121.9065,121.9162,121.7214,121.7701,902540.0
2020-08-28 14:00:00,125.04,125.1,124.96,125.0,859944.0,121.7799,121.8383,121.702,121.7409,859944.0
2020-08-28 14:05:00,124.98,125.35,124.92,125.28,1366508.0,121.7214,122.0818,121.663,122.0136,1366508.0
2020-08-28 14:10:00,125.27,125.36,125.17,125.2,978912.0,122.0039,122.0915,121.9065,121.9357,978912.0
2020-08-28 14:15:00,125.2,125.3,125.1,125.14,1099332.0,121.9357,122.0331,121.8383,121.8773,1099332.0
2020-08-28 14:20:00,125.15,125.17,125.02,125.06,834232.0,121.887,121.9065,121.7604,121.7993,834232.0
2020-08-28 14:25:00,125.05,125.17,125.0,125.04,899288.0,121.7896,121.9065,121.7409,121.7799,899288.0
2020-08-28 14:30:00,125.04,125.11,124.94,124.97,875408.0,121.7799,121.848,121.6825,121.7117,875408.0
2020-08-28 14:35:00,124.98,125.1,124.95,125.03,781588.0,121.7214,121.8383,121.6922,121.7701,781588.0
2020-08-28 14:40:00,125.03,125.27,125.02,125.21,1146620.0,121.7701,122.0039,121.7604,121.9454,1146620.0
2020-08-28 14:45:00,125.21,125.63,125.21,125.59,2046724.0,121.9454,122.3545,121.9454,122.3155,2046724.0
2020-08-28 14:50:00,125.6,125.67,125.17,125.2,2060060.0,122.3253,122.3934,121.9065,121.9357,2060060.0
2020-08-28 14:55:00,125.19,125.29,125.04,125.2,1430900.0,121.926,122.0234,121.7799,121.9357,1430900.0
2020-08-28 15:00:00,125.2,125.36,125.13,125.23,1147300.0,121.9357,122.0915,121.8675,121.9649,1147300.0
2020-08-28 15:05:00,125.23,125.42,125.22,125.39,982852.0,121.9649,122.15,121.9552,122.1207,982852.0
2020-08-28 15:10:00,125.39,125.56,125.38,125.53,1375644.0,122.1207,122.2863,122.111,122.2571,1375644.0
2020-08-28 15:15:00,125.52,125.58,125.41,125.48,1158464.0,122.2474,122.3058,122.1402,122.2084,1158464.0
2020-08-28 15:20:00,125.47,125.49,125.21,125.3,1493844.0,122.1987,122.2181,121.9454,122.0331,1493844.0
2020-08-28 15:25:00,125.3,125.44,125.28,125.38,1165108.0,122.0331,122.1694,122.0136,122.111,1165108.0
2020-08-28 15:30:00,125.38,125.68,125.33,125.6,1826476.0,122.111,122.4032,122.0623,122.3253,1826476.0
2020-08-28 15:35:00,125.6,125.74,125.5,125.72,2213136.0,122.3253,122.4616,122.2279,122.4421,2213136.0
2020-08-28 15:40:00,125.73,126.44,125.71,126.09,5777004.0,122.4519,123.1434,122.4324,122.8025,5777004.0
2020-08-28 15:45:00,126.1,126.33,125.71,125.8,3200928.0,122.8122,123.0362,122.4324,122.5201,3200928.0
2020-08-28 15:50:00,125.79,126.44,124.8,124.89,6402816.0,122.5103,123.1434,121.5461,121.6338,6402816.0
2020-08-28 15:55:00,124.87,125.19,124.71,124.8,9550868.0,121.6143,121.926,121.4585,121.5461,9550868.0
2020-08-31 09:30:00,127.61,128.46,126.61,127.15,11528430.0,124.2829,125.1107,123.3089,123.8349,11528430.0
2020-08-31 09:35:00,127.16,127.62,126.0,126.46,4086169.0,123.8446,124.2926,122.7148,123.1628,4086169.0
2020-08-31 09:40:00,126.47,128.74,126.42,128.29,5082719.0,123.1726,125.3834,123.1239,124.9451,5082719.0
2020-08-31 09:45:00,128.35,128.44,127.45,127.98,3762998.0,125.0036,125.0912,124.127,124.6432,3762998.0
2020-08-31 09:50:00,127.99,128.35,127.66,127.87,2893197.0,124.653,125.0036,124.3316,124.5361,2893197.0
2020-08-31 09:55:00,127.89,128.5,127.73,128.04,3096693.0,124.5556,125.1497,124.3997,124.7017,3096693.0
2020-08-31 10:00:00,128.05,128.28,127.6,127.89,2492021.0,124.7114,124.9354,124.2731,124.5556,2492021.0
2020-08-31 10:05:00,127.88,127.89,127.12,127.63,2765343.0,124.5458,124.5556,123.8056,124.3023,2765343.0
2020-08-31 10:10:00,127.61,127.96,127.46,127.95,1814532.0,124.2829,124.6237,124.1368,124.614,1814532.0
2020-08-31 10:15:00,127.95,128.19,127.8,128.17,2273078.0,124.614,124.8477,124.4679,124.8283,2273078.0
2020-08-31 10:20:00,128.17,128.5,127.96,128.44,2351879.0,124.8283,125.1497,124.6237,125.0912,2351879.0
2020-08-31 10:25:00,128.43,128.46,127.76,128.23,2329592.0,125.0815,125.1107,124.429,124.8867,2329592.0
2020-08-31 10:30:00,128.23,128.5,128.0,128.08,2186158.0,124.8867,125.1497,124.6627,124.7406,2186158.0
2020-08-31 10:35:00,128.09,128.75,127.85,128.38,3140558.0,124.7503,125.3931,124.5166,125.0328,3140558.0
2020-08-31 10:40:00,128.37,128.49,128.08,128.17,1604662.0,125.023,125.1399,124.7406,124.8283,1604662.0
2020-08-31 10:45:00,128.17,128.75,127.91,128.63,2328831.0,124.8283,125.3931,124.575,125.2763,2328831.0
2020-08-31 10:50:00,128.63,129.19,128.59,129.15,3302765.0,125.2763,125.8217,125.2373,125.7827,3302765.0
2020-08-31 10:55:00,129.17,129.5,129.02,129.06,3024880.0,125.8022,126.1236,125.6561,125.6951,3024880.0
2020-08-31 11:00:00,129.07,129.75,127.92,129.68,3197756.0,125.7048,126.3671,124.5848,126.2989,3197756.0
2020-08-31 11:05:00,129.68,129.86,129.54,129.84,2792816.0,126.2989,126.4742,126.1625,126.4547,2792816.0
2020-08-31 11:10:00,129.84,130.0,129.51,129.52,3451456.0,126.4547,126.6105,126.1333,126.1431,3451456.0
2020-08-31 11:15:00,129.53,129.65,129.03,129.06,2389487.0,126.1528,126.2697,125.6658,125.6951,2389487.0
2020-08-31 11:20:00,129.04,129.09,128.39,128.67,3299234.0,125.6756,125.7243,125.0425,125.3152,3299234.0
2020-08-31 11:25:00,128.66,128.72,128.0,128.54,3003436.0,125.3055,125.3639,124.6627,125.1886,3003436.0
2020-08-31 11:30:00,128.55,128.55,127.7,128.19,2478832.0,125.1984,125.1984,124.3705,124.8477,2478832.0
2020-08-31 11:35:00,128.19,128.78,127.84,128.72,2341183.0,124.8477,125.4224,124.5069,125.3639,2341183.0
2020-08-31 11:40:00,128.71,129.0,128.6,128.88,1880119.0,125.3542,125.6366,125.247,125.5197,1880119.0
2020-08-31 11:45:00,128.88,129.35,128.88,129.24,2093632.0,125.5197,125.9775,125.5197,125.8704,2093632.0
2020-08-31 11:50:00,129.22,129.52,129.05,129.35,1906246.0,125.8509,126.1431,125.6853,125.9775,1906246.0
2020-08-31 11:55:00,129.35,129.5,128.85,128.95,1697555.0,125.9775,126.1236,125.4905,125.5879,1697555.0
2020-08-31 12:00:00,128.94,129.0,128.53,128.89,1869394.0,125.5782,125.6366,125.1789,125.5295,1869394.0
2020-08-31 12:05:00,128.87,129.19,128.66,129.06,1311184.0,125.51,125.8217,125.3055,125.6951,1311184.0
2020-08-31 12:10:00,129.07,129.29,128.72,128.81,1409590.0,125.7048,125.9191,125.3639,125.4516,1409590.0
2020-08-31 12:15:00,128.8,129.37,128.79,129.17,1279410.0,125.4418,125.997,125.4321,125.8022,1279410.0
2020-08-31 12:20:00,129.17,129.29,129.0,129.21,914163.0,125.8022,125.9191,125.6366,125.8411,914163.0
2020-08-31 12:25:00,129.21,129.41,128.96,129.33,1182710.0,125.8411,126.0359,125.5977,125.958,1182710.0
2020-08-31 12:30:00,129.32,129.36,128.96,129.33,1182194.0,125.9483,125.9872,125.5977,125.958,1182194.0
2020-08-31 12:35:00,129.35,129.5,129.2,129.28,1057125.0,125.9775,126.1236,125.8314,125.9093,1057125.0
2020-08-31 12:40:00,129.28,129.47,129.04,129.22,980109.0,125.9093,126.0944,125.6756,125.8509,980109.0
2020-08-31 12:45:00,129.22,129.69,129.16,129.33,1537228.0,125.8509,126.3086,125.7924,125.958,1537228.0
2020-08-31 12:50:00,129.34,129.43,129.2,129.28,902073.0,125.9678,126.0554,125.8314,125.9093,902073.0
2020-08-31 12:55:00,129.28,129.54,129.25,129.46,974046.0,125.9093,126.1625,125.8801,126.0846,974046.0
2020-08-31 13:00:00,129.46,129.61,129.4,129.59,942069.0,126.0846,126.2307,126.0262,126.2112,942069.0
2020-08-31 13:05:00,129.6,130.37,129.54,130.32,3035684.0,126.221,126.9709,126.1625,126.9222,3035684.0
2020-08-31 13:10:00,130.3,130.36,130.02,130.34,2020623.0,126.9027,126.9612,126.63,126.9417,2020623.0
2020-08-31 13:15:00,130.35,130.55,130.25,130.51,1783440.0,126.9514,127.1462,126.854,127.1073,1783440.0
2020-08-31 13:20:00,130.52,130.85,130.47,130.83,1865109.0,127.117,127.4384,127.0683,127.4189,1865109.0
2020-08-31 13:25:00,130.82,130.9,130.2,130.26,2037904.0,127.4092,127.4871,126.8053,126.8638,2037904.0
2020-08-31 13:30:00,130.26,130.65,130.25,130.54,1269761.0,126.8638,127.2436,126.854,127.1365,1269761.0
2020-08-31 13:35:00,130.53,130.65,130.32,130.43,1153516.0,127.1267,127.2436,126.9222,127.0293,1153516.0
2020-08-31 13:40:00,130.43,130.95,130.35,130.88,1458944.0,127.0293,127.5358,126.9514,127.4676,1458944.0
2020-08-31 13:45:00,130.88,131.0,130.75,130.88,1742729.0,127.4676,127.5845,127.341,127.4676,1742729.0
2020-08-31 13:50:00,130.89,130.9,130.57,130.67,1080672.0,127.4773,127.4871,127.1657,127.2631,1080672.0
2020-08-31 13:55:00,130.63,130.8,130.51,130.69,977319.0,127.2241,127.3897,127.1073,127.2826,977319.0
2020-08-31 14:00:00,130.68,130.78,130.5,130.69,1062249.0,127.2728,127.3702,127.0975,127.2826,1062249.0
2020-08-31 14:05:00,130.69,130.78,130.5,130.64,905400.0,127.2826,127.3702,127.0975,127.2339,905400.0
2020-08-31 14:10:00,130.64,130.89,130.64,130.8,1115796.0,127.2339,127.4773,127.2339,127.3897,1115796.0
2020-08-31 14:15:00,130.8,130.88,130.72,130.78,891855.0,127.3897,127.4676,127.3118,127.3702,891855.0
2020-08-31 14:20:00,130.79,130.85,130.58,130.72,986458.0,127.38,127.4384,127.1754,127.3118,986458.0
2020-08-31 14:25:00,130.72,130.77,130.6,130.63,785621.0,127.3118,127.3605,127.1949,127.2241,785621.0
2020-08-31 14:30:00,130.63,130.64,130.0,130.04,1771368.0,127.2241,127.2339,126.6105,126.6495,1771368.0
2020-08-31 14:35:00,130.03,130.12,129.76,129.96,1739376.0,126.6398,126.7274,126.3768,126.5716,1739376.0
2020-08-31 14:40:00,129.96,130.29,129.82,130.26,1512497.0,126.5716,126.893,126.4352,126.8638,1512497.0
2020-08-31 14:45:00,130.26,130.49,130.22,130.37,1127806.0,126.8638,127.0878,126.8248,126.9709,1127806.0
2020-08-31 14:50:00,130.37,130.69,130.37,130.6,1145005.0,126.9709,127.2826,126.9709,127.1949,1145005.0
2020-08-31 14:55:00,130.6,130.67,130.42,130.52,969655.0,127.1949,127.2631,127.0196,127.117,969655.0
2020-08-31 15:00:00,130.52,130.6,129.89,130.05,1505216.0,127.117,127.1949,126.5034,126.6592,1505216.0
2020-08-31 15:05:00,130.06,130.15,129.9,130.13,1146026.0,126.669,126.7566,126.5132,126.7372,1146026.0
2020-08-31 15:10:00,130.13,130.25,130.0,130.21,1049862.0,126.7372,126.854,126.6105,126.8151,1049862.0
2020-08-31 15:15:00,130.22,130.24,129.61,129.65,1684013.0,126.8248,126.8443,126.2307,126.2697,1684013.0
2020-08-31 15:20:00,129.65,129.76,129.37,129.56,1998593.0,126.2697,126.3768,125.997,126.182,1998593.0
2020-08-31 15:25:00,129.56,130.0,129.5,129.99,1720713.0,126.182,126.6105,126.1236,126.6008,1720713.0
2020-08-31 15:30:00,130.0,130.25,129.98,130.15,1560819.0,126.6105,126.854,126.5911,126.7566,1560819.0
2020-08-31 15:35:00,130.15,130.25,130.07,130.15,1372793.0,126.7566,126.854,126.6787,126.7566,1372793.0
2020-08-31 15:40:00,130.14,130.17,129.88,130.06,1572494.0,126.7469,126.7761,126.4937,126.669,1572494.0
2020-08-31 15:45:00,130.06,130.29,129.96,130.03,1843919.0,126.669,126.893,126.5716,126.6398,1843919.0
2020-08-31 15:50:00,130.02,130.24,129.22,129.26,3295373.0,126.63,126.8443,125.8509,125.8898,3295373.0
2020-08-31 15:55:00,129.26,129.84,128.92,128.92,5613048.0,125.8898,126.4547,125.5587,125.5587,5613048.0
2020-09-01 09:30:00,132.79,132.92,130.81,131.33,9312091.0,129.3278,129.4544,127.3994,127.9059,9312091.0
2020-09-01 09:35:00,131.34,131.35,130.53,130.74,3750727.0,127.9156,127.9253,127.1267,127.3313,3750727.0
2020-09-01 09:40:00,130.74,131.6,130.7,131.24,3159334.0,127.3313,128.1688,127.2923,127.8182,3159334.0
2020-09-01 09:45:00,131.25,131.85,130.94,131.12,2999715.0,127.828,128.4123,127.526,127.7013,2999715.0
2020-09-01 09:50:00,131.11,131.41,130.97,131.33,1933723.0,127.6916,127.9838,127.5553,127.9059,1933723.0
2020-09-01 09:55:00,131.32,132.04,131.31,131.64,2711728.0,127.8961,128.5974,127.8864,128.2078,2711728.0
2020-09-01 10:00:00,131.65,132.08,131.42,131.79,2141024.0,128.2175,128.6363,127.9935,128.3539,2141024.0
2020-09-01 10:05:00,131.77,131.89,131.31,131.37,1906223.0,128.3344,128.4513,127.8864,127.9448,1906223.0
2020-09-01 10:10:00,131.39,131.48,130.77,130.92,2219032.0,127.9643,128.052,127.3605,127.5066,2219032.0
2020-09-01 10:15:00,130.89,131.43,130.85,131.38,1669295.0,127.4773,128.0033,127.4384,127.9546,1669295.0
2020-09-01 10:20:00,131.38,131.9,131.32,131.73,1700487.0,127.9546,128.461,127.8961,128.2954,1700487.0
2020-09-01 10:25:00,131.72,131.87,131.58,131.81,1335199.0,128.2857,128.4318,128.1494,128.3734,1335199.0
2020-09-01 10:30:00,131.81,132.19,131.78,131.94,1865662.0,128.3734,128.7434,128.3441,128.5,1865662.0
2020-09-01 10:35:00,131.94,132.07,131.65,131.75,1148591.0,128.5,128.6266,128.2175,128.3149,1148591.0
2020-09-01 10:40:00,131.74,131.9,131.51,131.68,946886.0,128.3052,128.461,128.0812,128.2467,946886.0
2020-09-01 10:45:00,131.67,131.84,131.57,131.68,826246.0,128.237,128.4026,128.1396,128.2467,826246.0
2020-09-01 10:50:00,131.7,132.0,131.67,131.72,1162669.0,128.2662,128.5584,128.237,128.2857,1162669.0
2020-09-01 10:55:00,131.72,131.98,131.66,131.77,1059083.0,128.2857,128.5389,128.2273,128.3344,1059083.0
2020-09-01 11:00:00,131.78,132.0,131.75,131.9,1032861.0,128.3441,128.5584,128.3149,128.461,1032861.0
2020-09-01 11:05:00,131.88,132.35,131.85,132.3,1658783.0,128.4415,128.8993,128.4123,128.8506,1658783.0
2020-09-01 11:10:00,132.28,132.47,132.11,132.47,1434701.0,128.8311,129.0161,128.6655,129.0161,1434701.0
2020-09-01 11:15:00,132.47,132.65,132.35,132.5,1724550.0,129.0161,129.1915,128.8993,129.0454,1724550.0
2020-09-01 11:20:00,132.49,132.55,131.95,132.08,1716423.0,129.0356,129.0941,128.5097,128.6363,1716423.0
2020-09-01 11:25:00,132.09,132.42,131.78,132.37,1254099.0,128.6461,128.9675,128.3441,128.9188,1254099.0
2020-09-01 11:30:00,132.35,132.46,132.01,132.16,1054181.0,128.8993,129.0064,128.5681,128.7142,1054181.0
2020-09-01 11:35:00,132.16,132.34,132.0,132.03,930660.0,128.7142,128.8895,128.5584,128.5876,930660.0
2020-09-01 11:40:00,132.05,132.12,131.79,132.02,1191143.0,128.6071,128.6753,128.3539,128.5779,1191143.0
2020-09-01 11:45:00,132.01,132.2,131.81,132.18,852565.0,128.5681,128.7532,128.3734,128.7337,852565.0
2020-09-01 11:50:00,132.17,132.3,132.02,132.06,833220.0,128.724,128.8506,128.5779,128.6168,833220.0
2020-09-01 11:55:00,132.05,132.39,132.03,132.31,772841.0,128.6071,128.9382,128.5876,128.8603,772841.0
2020-09-01 12:00:00,132.31,132.51,132.24,132.37,1045481.0,128.8603,129.0551,128.7921,128.9188,1045481.0
2020-09-01 12:05:00,132.35,132.6,132.35,132.47,1143837.0,128.8993,129.1428,128.8993,129.0161,1143837.0
2020-09-01 12:10:00,132.47,132.68,132.44,132.62,1084690.0,129.0161,129.2207,128.9869,129.1622,1084690.0
2020-09-01 12:15:00,132.62,132.64,132.41,132.57,970811.0,129.1622,129.1817,128.9577,129.1135,970811.0
2020-09-01 12:20:00,132.57,132.61,132.25,132.3,833712.0,129.1135,129.1525,128.8019,128.8506,833712.0
2020-09-01 12:25:00,132.31,132.6,132.25,132.53,712662.0,128.8603,129.1428,128.8019,129.0746,712662.0
2020-09-01 12:30:00,132.53,133.0,132.51,132.88,1796648.0,129.0746,129.5323,129.0551,129.4155,1796648.0
2020-09-01 12:35:00,132.88,133.05,132.79,132.81,1437355.0,129.4155,129.581,129.3278,129.3473,1437355.0
2020-09-01 12:40:00,132.83,133.0,132.73,132.8,892410.0,129.3668,129.5323,129.2694,129.3375,892410.0
2020-09-01 12:45:00,132.81,133.23,132.8,133.09,1330321.0,129.3473,129.7563,129.3375,129.62,1330321.0
2020-09-01 12:50:00,133.09,133.57,133.08,133.5,1951484.0,129.62,130.0875,129.6102,130.0193,1951484.0
2020-09-01 12:55:00,133.5,133.94,133.38,133.71,1806008.0,130.0193,130.4478,129.9024,130.2238,1806008.0
2020-09-01 13:00:00,133.71,133.76,133.23,133.26,1483792.0,130.2238,130.2725,129.7563,129.7856,1483792.0
2020-09-01 13:05:00,133.25,133.55,133.24,133.51,1019182.0,129.7758,130.068,129.7661,130.029,1019182.0
2020-09-01 13:10:00,133.51,133.6,133.35,133.44,832153.0,130.029,130.1167,129.8732,129.9609,832153.0
2020-09-01 13:15:00,133.44,133.67,133.39,133.61,764966.0,129.9609,130.1849,129.9122,130.1264,764966.0
2020-09-01 13:20:00,133.62,133.7,133.46,133.67,897262.0,130.1362,130.2141,129.9803,130.1849,897262.0
2020-09-01 13:25:00,133.67,133.74,133.47,133.58,766492.0,130.1849,130.253,129.9901,130.0972,766492.0
2020-09-01 13:30:00,133.57,133.75,133.57,133.67,674639.0,130.0875,130.2628,130.0875,130.1849,674639.0
2020-09-01 13:35:00,133.69,134.06,133.67,134.06,1636575.0,130.2043,130.5647,130.1849,130.5647,1636575.0
2020-09-01 13:40:00,134.05,134.68,134.03,134.63,1797372.0,130.555,131.1685,130.5355,131.1198,1797372.0
2020-09-01 13:45:00,134.62,134.69,134.3,134.37,1599991.0,131.1101,131.1783,130.7984,130.8666,1599991.0
2020-09-01 13:50:00,134.37,134.66,134.32,134.65,1176173.0,130.8666,131.149,130.8179,131.1393,1176173.0
2020-09-01 13:55:00,134.66,134.8,134.54,134.67,1671476.0,131.149,131.2854,131.0322,131.1588,1671476.0
2020-09-01 14:00:00,134.67,134.7,134.04,134.07,1434656.0,131.1588,131.188,130.5452,130.5744,1434656.0
2020-09-01 14:05:00,134.08,134.33,133.97,134.02,1512652.0,130.5842,130.8277,130.477,130.5257,1512652.0
2020-09-01 14:10:00,134.03,134.32,133.96,134.29,1007201.0,130.5355,130.8179,130.4673,130.7887,1007201.0
2020-09-01 14:15:00,134.3,134.55,134.15,134.54,1110022.0,130.7984,131.0419,130.6523,131.0322,1110022.0
2020-09-01 14:20:00,134.55,134.55,134.34,134.52,831829.0,131.0419,131.0419,130.8374,131.0127,831829.0
2020-09-01 14:25:00,134.52,134.6,134.3,134.58,859806.0,131.0127,131.0906,130.7984,131.0711,859806.0
2020-09-01 14:30:00,134.56,134.68,134.53,134.55,827311.0,131.0517,131.1685,131.0224,131.0419,827311.0
2020-09-01 14:35:00,134.56,134.58,134.18,134.23,869710.0,131.0517,131.0711,130.6816,130.7303,869710.0
2020-09-01 14:40:00,134.22,134.44,134.16,134.2,830385.0,130.7205,130.9348,130.6621,130.701,830385.0
2020-09-01 14:45:00,134.2,134.2,133.7,134.12,1680144.0,130.701,130.701,130.2141,130.6231,1680144.0
2020-09-01 14:50:00,134.13,134.14,133.67,134.1,1250558.0,130.6329,130.6426,130.1849,130.6036,1250558.0
2020-09-01 14:55:00,134.09,134.17,133.8,133.97,867469.0,130.5939,130.6718,130.3115,130.477,867469.0
2020-09-01 15:00:00,133.95,134.1,133.9,134.04,846495.0,130.4576,130.6036,130.4089,130.5452,846495.0
2020-09-01 15:05:00,134.03,134.38,134.0,134.31,1250434.0,130.5355,130.8763,130.5063,130.8082,1250434.0
2020-09-01 15:10:00,134.31,134.36,134.1,134.13,888255.0,130.8082,130.8569,130.6036,130.6329,888255.0
2020-09-01 15:15:00,134.12,134.31,134.07,134.24,773436.0,130.6231,130.8082,130.5744,130.74,773436.0
2020-09-01 15:20:00,134.25,134.35,134.17,134.35,761778.0,130.7497,130.8471,130.6718,130.8471,761778.0
2020-09-01 15:25:00,134.34,134.35,133.78,133.83,1489908.0,130.8374,130.8471,130.292,130.3407,1489908.0
2020-09-01 15:30:00,133.83,134.06,133.74,133.77,1230891.0,130.3407,130.5647,130.253,130.2823,1230891.0
2020-09-01 15:35:00,133.77,133.87,133.55,133.79,1307939.0,130.2823,130.3796,130.068,130.3017,1307939.0
2020-09-01 15:40:00,133.78,134.24,133.71,134.14,1388536.0,130.292,130.74,130.2238,130.6426,1388536.0
2020-09-01 15:45:00,134.12,134.17,133.7,133.79,1187869.0,130.6231,130.6718,130.2141,130.3017,1187869.0
2020-09-01 15:50:00,133.79,133.97,133.55,133.72,1985901.0,130.3017,130.477,130.068,130.2336,1985901.0
2020-09-01 15:55:00,133.73,134.54,133.7,134.2,4663814.0,130.2433,131.0322,130.2141,130.701,4663814.0
2020-09-02 09:30:00,137.6,137.97,133.5,135.26,14740405.0,134.0124,134.3727,130.0193,131.7334,14740405.0
2020-09-02 09:35:00,135.28,135.32,133.72,133.76,5363427.0,131.7529,131.7918,130.2336,130.2725,5363427.0
2020-09-02 09:40:00,133.78,134.88,132.87,134.88,5028535.0,130.292,131.3633,129.4057,131.3633,5028535.0
2020-09-02 09:45:00,134.86,135.06,133.8,134.06,3378453.0,131.3438,131.5386,130.3115,130.5647,3378453.0
2020-09-02 09:50:00,134.05,134.2,132.02,132.66,5035361.0,130.555,130.701,128.5779,129.2012,5035361.0
2020-09-02 09:55:00,132.66,132.73,127.0,128.37,8063045.0,129.2012,129.2694,123.6888,125.023,8063045.0
2020-09-02 10:00:00,128.4,131.95,128.25,131.93,6047021.0,125.0523,128.5097,124.9062,128.4902,6047021.0
2020-09-02 10:05:00,131.93,131.93,129.4,130.52,4159089.0,128.4902,128.4902,126.0262,127.117,4159089.0
2020-09-02 10:10:00,130.56,131.26,129.9,131.24,2737125.0,127.1559,127.8377,126.5132,127.8182,2737125.0
2020-09-02 10:15:00,131.24,131.75,130.77,131.62,2564019.0,127.8182,128.3149,127.3605,128.1883,2564019.0
2020-09-02 10:20:00,131.62,132.39,131.36,131.87,2710779.0,128.1883,128.9382,127.9351,128.4318,2710779.0
2020-09-02 10:25:00,131.88,132.28,131.26,132.23,2235296.0,128.4415,128.8311,127.8377,128.7824,2235296.0
2020-09-02 10:30:00,132.24,132.6,131.86,132.41,2234923.0,128.7921,129.1428,128.4221,128.9577,2234923.0
2020-09-02 10:35:00,132.41,132.42,131.37,131.42,2219883.0,128.9577,128.9675,127.9448,127.9935,2219883.0
2020-09-02 10:40:00,131.43,131.52,130.76,131.12,2195175.0,128.0033,128.0909,127.3507,127.7013,2195175.0
2020-09-02 10:45:00,131.14,131.5,130.65,131.36,1706276.0,127.7208,128.0714,127.2436,127.9351,1706276.0
2020-09-02 10:50:00,131.36,131.61,131.01,131.1,1498669.0,127.9351,128.1786,127.5942,127.6819,1498669.0
2020-09-02 10:55:00,131.11,131.18,130.68,130.86,1465368.0,127.6916,127.7598,127.2728,127.4481,1465368.0
2020-09-02 11:00:00,130.87,131.27,130.55,131.06,1674613.0,127.4579,127.8474,127.1462,127.6429,1674613.0
2020-09-02 11:05:00,131.03,131.07,130.01,130.2,1835151.0,127.6137,127.6527,126.6203,126.8053,1835151.0
2020-09-02 11:10:00,130.18,130.74,129.9,130.54,1983640.0,126.7859,127.3313,126.5132,127.1365,1983640.0
2020-09-02 11:15:00,130.53,130.57,129.41,129.96,1971510.0,127.1267,127.1657,126.0359,126.5716,1971510.0
2020-09-02 11:20:00,129.96,130.1,129.26,129.28,1612096.0,126.5716,126.7079,125.8898,125.9093,1612096.0
2020-09-02 11:25:00,129.28,129.77,129.12,129.6,1786524.0,125.9093,126.3865,125.7535,126.221,1786524.0
2020-09-02 11:30:00,129.61,130.11,129.47,129.61,1469806.0,126.2307,126.7177,126.0944,126.2307,1469806.0
2020-09-02 11:35:00,129.61,129.66,127.1,127.12,4180096.0,126.2307,126.2794,123.7862,123.8056,4180096.0
2020-09-02 11:40:00,127.12,128.9,127.11,128.75,3344553.0,123.8056,125.5392,123.7959,125.3931,3344553.0
2020-09-02 11:45:00,128.79,129.16,128.5,129.03,2081357.0,125.4321,125.7924,125.1497,125.6658,2081357.0
2020-09-02 11:50:00,129.0,129.4,128.76,128.91,1553777.0,125.6366,126.0262,125.4029,125.549,1553777.0
2020-09-02 11:55:00,128.91,129.86,128.8,129.72,1616002.0,125.549,126.4742,125.4418,126.3378,1616002.0
2020-09-02 12:00:00,129.74,130.28,129.41,130.08,2048665.0,126.3573,126.8832,126.0359,126.6885,2048665.0
2020-09-02 12:05:00,130.05,130.48,129.88,130.3,1402682.0,126.6592,127.078,126.4937,126.9027,1402682.0
2020-09-02 12:10:00,130.3,130.58,130.16,130.41,1338927.0,126.9027,127.1754,126.7664,127.0099,1338927.0
2020-09-02 12:15:00,130.41,131.08,130.41,131.04,1768995.0,127.0099,127.6624,127.0099,127.6234,1768995.0
2020-09-02 12:20:00,131.04,131.28,130.68,131.09,1577367.0,127.6234,127.8572,127.2728,127.6721,1577367.0
2020-09-02 12:25:00,131.09,131.23,130.61,130.97,1296755.0,127.6721,127.8085,127.2046,127.5553,1296755.0
2020-09-02 12:30:00,130.97,131.2,130.74,130.93,1137283.0,127.5553,127.7793,127.3313,127.5163,1137283.0
2020-09-02 12:35:00,130.93,131.0,130.51,130.55,915155.0,127.5163,127.5845,127.1073,127.1462,915155.0
2020-09-02 12:40:00,130.55,130.7,130.15,130.36,1191914.0,127.1462,127.2923,126.7566,126.9612,1191914.0
2020-09-02 12:45:00,130.35,130.4,129.9,130.14,959033.0,126.9514,127.0001,126.5132,126.7469,959033.0
2020-09-02 12:50:00,130.13,130.38,129.93,130.32,970564.0,126.7372,126.9806,126.5424,126.9222,970564.0
2020-09-02 12:55:00,130.32,130.65,130.16,130.45,777217.0,126.9222,127.2436,126.7664,127.0488,777217.0
2020-09-02 13:00:00,130.47,130.47,129.7,129.78,984176.0,127.0683,127.0683,126.3184,126.3963,984176.0
2020-09-02 13:05:00,129.78,130.23,129.7,130.04,1028236.0,126.3963,126.8346,126.3184,126.6495,1028236.0
2020-09-02 13:10:00,130.05,130.8,130.05,130.74,1046090.0,126.6592,127.3897,126.6592,127.3313,1046090.0
2020-09-02 13:15:00,130.73,130.96,130.58,130.72,1011095.0,127.3215,127.5455,127.1754,127.3118,1011095.0
2020-09-02 13:20:00,130.72,130.91,130.37,130.89,931073.0,127.3118,127.4968,126.9709,127.4773,931073.0
2020-09-02 13:25:00,130.88,131.4,130.8,131.28,1375830.0,127.4676,127.974,127.3897,127.8572,1375830.0
2020-09-02 13:30:00,131.27,131.63,131.06,131.5,1364500.0,127.8474,128.198,127.6429,128.0714,1364500.0
2020-09-02 13:35:00,131.51,131.66,131.18,131.47,1170553.0,128.0812,128.2273,127.7598,128.0422,1170553.0
2020-09-02 13:40:00,131.46,131.47,130.81,131.25,1177683.0,128.0325,128.0422,127.3994,127.828,1177683.0
2020-09-02 13:45:00,131.24,131.45,130.8,130.89,934709.0,127.8182,128.0227,127.3897,127.4773,934709.0
2020-09-02 13:50:00,130.89,131.07,130.75,131.06,839442.0,127.4773,127.6527,127.341,127.6429,839442.0
2020-09-02 13:55:00,131.07,131.29,130.9,131.02,856994.0,127.6527,127.8669,127.4871,127.604,856994.0
2020-09-02 14:00:00,131.01,131.03,130.51,130.98,962588.0,127.5942,127.6137,127.1073,127.565,962588.0
2020-09-02 14:05:00,130.97,131.15,130.85,131.12,756918.0,127.5553,127.7306,127.4384,127.7013,756918.0
2020-09-02 14:10:00,131.12,131.18,130.66,130.9,920255.0,127.7013,127.7598,127.2533,127.4871,920255.0
2020-09-02 14:15:00,130.91,131.1,130.81,130.98,842600.0,127.4968,127.6819,127.3994,127.565,842600.0
2020-09-02 14:20:00,130.99,131.08,130.83,131.05,631365.0,127.5747,127.6624,127.4189,127.6332,631365.0
2020-09-02 14:25:00,131.04,131.17,130.87,131.03,768934.0,127.6234,127.75,127.4579,127.6137,768934.0
2020-09-02 14:30:00,131.03,131.37,131.0,131.31,836658.0,127.6137,127.9448,127.5845,127.8864,836658.0
2020-09-02 14:35:00,131.31,131.32,131.0,131.06,720687.0,127.8864,127.8961,127.5845,127.6429,720687.0
2020-09-02 14:40:00,131.08,131.1,130.88,131.02,639696.0,127.6624,127.6819,127.4676,127.604,639696.0
2020-09-02 14:45:00,131.02,131.11,130.92,131.1,692794.0,127.604,127.6916,127.5066,127.6819,692794.0
2020-09-02 14:50:00,131.1,131.25,130.7,130.7,1049431.0,127.6819,127.828,127.2923,127.2923,1049431.0
2020-09-02 14:55:00,130.72,130.79,130.3,130.37,1050348.0,127.3118,127.38,126.9027,126.9709,1050348.0
2020-09-02 15:00:00,130.38,130.9,130.37,130.83,1069708.0,126.9806,127.4871,126.9709,127.4189,1069708.0
2020-09-02 15:05:00,130.83,130.83,130.53,130.69,855513.0,127.4189,127.4189,127.1267,127.2826,855513.0
2020-09-02 15:10:00,130.68,130.96,130.62,130.95,945166.0,127.2728,127.5455,127.2144,127.5358,945166.0
2020-09-02 15:15:00,130.94,131.01,130.7,130.99,1043281.0,127.526,127.5942,127.2923,127.5747,1043281.0
2020-09-02 15:20:00,130.98,131.1,130.9,131.07,997620.0,127.565,127.6819,127.4871,127.6527,997620.0
2020-09-02 15:25:00,131.05,131.09,130.64,130.72,899734.0,127.6332,127.6721,127.2339,127.3118,899734.0
2020-09-02 15:30:00,130.72,130.94,130.57,130.82,1026944.0,127.3118,127.526,127.1657,127.4092,1026944.0
2020-09-02 15:35:00,130.81,131.0,130.72,130.89,950100.0,127.3994,127.5845,127.3118,127.4773,950100.0
2020-09-02 15:40:00,130.89,131.52,130.88,131.49,1934837.0,127.4773,128.0909,127.4676,128.0617,1934837.0
2020-09-02 15:45:00,131.48,131.73,131.25,131.71,1798791.0,128.052,128.2954,127.828,128.276,1798791.0
2020-09-02 15:50:00,131.73,131.8,131.11,131.78,2345345.0,128.2954,128.3636,127.6916,128.3441,2345345.0
2020-09-02 15:55:00,131.79,131.8,131.18,131.22,3495477.0,128.3539,128.3636,127.7598,127.7987,3495477.0
2020-09-03 09:30:00,126.94,128.75,126.27,127.7,5683723.0,123.6303,125.3931,122.9778,124.3705,5683723.0
2020-09-03 09:35:00,127.75,128.84,127.42,128.25,3503582.0,124.4192,125.4808,124.0978,124.9062,3503582.0
2020-09-03 09:40:00,128.26,128.27,127.17,127.74,3111443.0,124.9159,124.9257,123.8543,124.4095,3111443.0
2020-09-03 09:45:00,127.74,128.14,127.28,127.56,2666455.0,124.4095,124.799,123.9615,124.2342,2666455.0
2020-09-03 09:50:00,127.56,127.94,126.71,126.74,2744565.0,124.2342,124.6043,123.4063,123.4355,2744565.0
2020-09-03 09:55:00,126.71,127.6,126.7,127.35,2444529.0,123.4063,124.2731,123.3966,124.0296,2444529.0
2020-09-03 10:00:00,127.32,127.79,127.2,127.43,2431837.0,124.0004,124.4582,123.8836,124.1076,2431837.0
2020-09-03 10:05:00,127.45,127.74,127.04,127.16,2154650.0,124.127,124.4095,123.7277,123.8446,2154650.0
2020-09-03 10:10:00,127.15,127.48,126.76,127.27,2216179.0,123.8349,124.1563,123.455,123.9517,2216179.0
2020-09-03 10:15:00,127.25,127.3,125.75,126.05,3198343.0,123.9322,123.9809,122.4714,122.7635,3198343.0
2020-09-03 10:20:00,126.02,126.25,125.31,125.62,3599533.0,122.7343,122.9583,122.0428,122.3447,3599533.0
2020-09-03 10:25:00,125.63,126.43,125.61,126.14,2876883.0,122.3545,123.1336,122.335,122.8512,2876883.0
2020-09-03 10:30:00,126.13,126.57,125.3,125.93,2871452.0,122.8414,123.27,122.0331,122.6467,2871452.0
2020-09-03 10:35:00,125.94,126.34,125.1,125.37,2679692.0,122.6564,123.046,121.8383,122.1013,2679692.0
2020-09-03 10:40:00,125.38,125.7,124.6,125.05,3337570.0,122.111,122.4227,121.3513,121.7896,3337570.0
2020-09-03 10:45:00,125.07,125.09,123.22,123.35,5634112.0,121.8091,121.8286,120.0073,120.1339,5634112.0
2020-09-03 10:50:00,123.42,125.04,123.35,124.95,3985002.0,120.2021,121.7799,120.1339,121.6922,3985002.0
2020-09-03 10:55:00,124.95,125.1,124.2,124.98,2570869.0,121.6922,121.8383,120.9618,121.7214,2570869.0
2020-09-03 11:00:00,124.98,125.09,123.93,123.98,2370019.0,121.7214,121.8286,120.6988,120.7475,2370019.0
2020-09-03 11:05:00,123.97,124.29,123.6,123.91,2681869.0,120.7378,121.0494,120.3774,120.6793,2681869.0
2020-09-03 11:10:00,123.9,124.32,123.54,123.89,2695024.0,120.6696,121.0786,120.319,120.6599,2695024.0
2020-09-03 11:15:00,123.89,123.96,121.48,121.68,5637521.0,120.6599,120.728,118.3127,118.5075,5637521.0
2020-09-03 11:20:00,121.68,122.66,120.72,121.96,6078179.0,118.5075,119.4619,117.5725,118.7802,6078179.0
2020-09-03 11:25:00,121.91,123.35,121.91,123.29,3738031.0,118.7315,120.1339,118.7315,120.0755,3738031.0
2020-09-03 11:30:00,123.28,123.84,122.92,123.62,3157463.0,120.0658,120.6112,119.7151,120.3969,3157463.0
2020-09-03 11:35:00,123.63,124.3,122.94,124.23,2757939.0,120.4066,121.0592,119.7346,120.991,2757939.0
2020-09-03 11:40:00,124.21,124.84,124.18,124.43,2799571.0,120.9715,121.5851,120.9423,121.1858,2799571.0
2020-09-03 11:45:00,124.42,124.93,124.17,124.25,1936597.0,121.176,121.6727,120.9326,121.0105,1936597.0
2020-09-03 11:50:00,124.3,125.17,124.25,125.16,2111417.0,121.0592,121.9065,121.0105,121.8967,2111417.0
2020-09-03 11:55:00,125.15,125.16,123.92,124.11,2334452.0,121.887,121.8967,120.6891,120.8741,2334452.0
2020-09-03 12:00:00,124.1,124.41,123.36,123.73,1989519.0,120.8644,121.1663,120.1437,120.504,1989519.0
2020-09-03 12:05:00,123.75,124.25,123.42,124.17,1712341.0,120.5235,121.0105,120.2021,120.9326,1712341.0
2020-09-03 12:10:00,124.18,124.39,123.95,124.17,1348599.0,120.9423,121.1468,120.7183,120.9326,1348599.0
2020-09-03 12:15:00,124.14,124.35,123.55,123.83,1624265.0,120.9033,121.1079,120.3287,120.6014,1624265.0
2020-09-03 12:20:00,123.8,123.88,123.23,123.24,1711475.0,120.5722,120.6501,120.0171,120.0268,1711475.0
2020-09-03 12:25:00,123.25,123.61,123.15,123.4,1368122.0,120.0365,120.3872,119.9391,120.1826,1368122.0
2020-09-03 12:30:00,123.39,123.48,122.24,122.3,2087453.0,120.1729,120.2605,119.0529,119.1113,2087453.0
2020-09-03 12:35:00,122.33,122.99,122.22,122.88,1766082.0,119.1405,119.7833,119.0334,119.6762,1766082.0
2020-09-03 12:40:00,122.87,123.01,122.3,122.42,1466298.0,119.6664,119.8028,119.1113,119.2282,1466298.0
2020-09-03 12:45:00,122.42,122.91,122.08,122.13,1638629.0,119.2282,119.7054,118.897,118.9457,1638629.0
2020-09-03 12:50:00,122.11,122.63,122.09,122.51,1610624.0,118.9263,119.4327,118.9068,119.3158,1610624.0
2020-09-03 12:55:00,122.5,123.1,122.28,122.7,1568355.0,119.3061,119.8904,119.0918,119.5009,1568355.0
2020-09-03 13:00:00,122.7,122.94,121.86,122.15,1814589.0,119.5009,119.7346,118.6828,118.9652,1814589.0
2020-09-03 13:05:00,122.14,123.0,122.11,122.79,1718198.0,118.9555,119.7931,118.9263,119.5885,1718198.0
2020-09-03 13:10:00,122.8,123.63,122.69,123.46,2041353.0,119.5983,120.4066,119.4911,120.2411,2041353.0
2020-09-03 13:15:00,123.47,123.48,122.63,122.89,1601033.0,120.2508,120.2605,119.4327,119.6859,1601033.0
2020-09-03 13:20:00,122.88,123.37,122.61,123.14,1496142.0,119.6762,120.1534,119.4132,119.9294,1496142.0
2020-09-03 13:25:00,123.14,123.84,123.0,123.78,1463112.0,119.9294,120.6112,119.7931,120.5527,1463112.0
2020-09-03 13:30:00,123.77,123.77,122.75,122.76,1595833.0,120.543,120.543,119.5496,119.5593,1595833.0
2020-09-03 13:35:00,122.76,123.06,122.49,122.53,1471736.0,119.5593,119.8515,119.2964,119.3353,1471736.0
2020-09-03 13:40:00,122.54,123.01,122.19,122.28,1459317.0,119.3451,119.8028,119.0042,119.0918,1459317.0
2020-09-03 13:45:00,122.27,122.56,122.07,122.11,1340631.0,119.0821,119.3645,118.8873,118.9263,1340631.0
2020-09-03 13:50:00,122.13,122.93,122.12,122.89,1371936.0,118.9457,119.7249,118.936,119.6859,1371936.0
2020-09-03 13:55:00,122.88,123.0,122.6,122.76,1070575.0,119.6762,119.7931,119.4035,119.5593,1070575.0
2020-09-03 14:00:00,122.76,123.24,122.54,122.96,1206541.0,119.5593,120.0268,119.3451,119.7541,1206541.0
2020-09-03 14:05:00,122.96,123.28,122.75,123.14,1014908.0,119.7541,120.0658,119.5496,119.9294,1014908.0
2020-09-03 14:10:00,123.15,123.4,122.67,122.87,1190322.0,119.9391,120.1826,119.4717,119.6664,1190322.0
2020-09-03 14:15:00,122.89,122.92,122.5,122.64,1141756.0,119.6859,119.7151,119.3061,119.4424,1141756.0
2020-09-03 14:20:00,122.66,122.79,122.4,122.52,934559.0,119.4619,119.5885,119.2087,119.3256,934559.0
2020-09-03 14:25:00,122.52,122.94,122.25,122.78,1232846.0,119.3256,119.7346,119.0626,119.5788,1232846.0
2020-09-03 14:30:00,122.77,123.38,122.68,122.96,1328949.0,119.5691,120.1631,119.4814,119.7541,1328949.0
2020-09-03 14:35:00,122.92,123.38,122.85,123.02,1111867.0,119.7151,120.1631,119.647,119.8125,1111867.0
2020-09-03 14:40:00,123.02,123.27,122.72,122.88,1215950.0,119.8125,120.056,119.5204,119.6762,1215950.0
2020-09-03 14:45:00,122.9,123.0,122.5,122.64,1022216.0,119.6957,119.7931,119.3061,119.4424,1022216.0
2020-09-03 14:50:00,122.62,122.79,122.27,122.65,1437406.0,119.423,119.5885,119.0821,119.4522,1437406.0
2020-09-03 14:55:00,122.65,122.65,121.77,121.77,1958759.0,119.4522,119.4522,118.5951,118.5951,1958759.0
2020-09-03 15:00:00,121.81,122.29,121.21,121.31,2559474.0,118.6341,119.1016,118.0497,118.1471,2559474.0
2020-09-03 15:05:00,121.32,121.9,121.12,121.15,2315847.0,118.1569,118.7217,117.9621,117.9913,2315847.0
2020-09-03 15:10:00,121.14,121.75,121.06,121.73,1932917.0,117.9816,118.5756,117.9036,118.5562,1932917.0
2020-09-03 15:15:00,121.75,121.86,121.29,121.31,1632292.0,118.5756,118.6828,118.1276,118.1471,1632292.0
2020-09-03 15:20:00,121.31,121.5,120.9,121.17,2587844.0,118.1471,118.3322,117.7478,118.0108,2587844.0
2020-09-03 15:25:00,121.17,121.44,120.8,120.85,2705654.0,118.0108,118.2737,117.6504,117.6991,2705654.0
2020-09-03 15:30:00,120.86,121.24,120.51,120.52,2980520.0,117.7089,118.0789,117.368,117.3777,2980520.0
2020-09-03 15:35:00,120.53,121.41,120.52,121.08,3063409.0,117.3875,118.2445,117.3777,117.9231,3063409.0
2020-09-03 15:40:00,121.1,121.7,120.77,121.41,2755902.0,117.9426,118.527,117.6212,118.2445,2755902.0
2020-09-03 15:45:00,121.41,121.59,120.58,120.83,3491158.0,118.2445,118.4198,117.4362,117.6796,3491158.0
2020-09-03 15:50:00,120.81,121.51,120.5,120.87,4883265.0,117.6602,118.3419,117.3582,117.7186,4883265.0
2020-09-03 15:55:00,120.87,121.34,120.72,120.92,8171559.0,117.7186,118.1763,117.5725,117.7673,8171559.0
2020-09-04 09:30:00,120.14,122.99,118.56,121.82,12123768.0,117.0076,119.7833,115.4688,118.6438,12123768.0
2020-09-04 09:35:00,121.86,123.7,121.75,122.46,5821296.0,118.6828,120.4748,118.5756,119.2671,5821296.0
2020-09-04 09:40:00,122.46,122.91,119.37,119.88,5661106.0,119.2671,119.7054,116.2577,116.7544,5661106.0
2020-09-04 09:45:00,119.88,120.18,118.54,118.9,6002026.0,116.7544,117.0466,115.4493,115.8,6002026.0
2020-09-04 09:50:00,118.93,119.71,115.5,115.5,5937143.0,115.8292,116.5888,112.4886,112.4886,5937143.0
2020-09-04 09:55:00,115.46,116.93,113.68,116.44,9326956.0,112.4496,113.8813,110.7161,113.4041,9326956.0
2020-09-04 10:00:00,116.46,118.1,115.63,117.45,5303498.0,113.4236,115.0208,112.6152,114.3878,5303498.0
2020-09-04 10:05:00,117.47,117.5,116.33,116.74,3532622.0,114.4072,114.4365,113.297,113.6963,3532622.0
2020-09-04 10:10:00,116.77,117.15,115.21,115.44,3961390.0,113.7255,114.0956,112.2062,112.4302,3961390.0
2020-09-04 10:15:00,115.4,116.23,114.49,114.6,4529364.0,112.3912,113.1996,111.5049,111.6121,4529364.0
2020-09-04 10:20:00,114.59,115.67,114.0,114.25,5895187.0,111.6023,112.6542,111.0277,111.2712,5895187.0
2020-09-04 10:25:00,114.33,115.15,113.63,113.86,5000196.0,111.3491,112.1477,110.6674,110.8914,5000196.0
2020-09-04 10:30:00,113.89,114.48,113.3,113.46,4887088.0,110.9206,111.4952,110.346,110.5018,4887088.0
2020-09-04 10:35:00,113.46,114.13,111.75,113.15,7972690.0,110.5018,111.1543,108.8364,110.1999,7972690.0
2020-09-04 10:40:00,113.13,113.17,110.89,111.19,6096290.0,110.1804,110.2194,107.9988,108.291,6096290.0
2020-09-04 10:45:00,111.16,113.23,111.0,112.95,5297366.0,108.2618,110.2778,108.1059,110.0051,5297366.0
2020-09-04 10:50:00,112.92,113.59,112.26,113.57,3962822.0,109.9759,110.6284,109.3331,110.6089,3962822.0
2020-09-04 10:55:00,113.55,115.45,113.4,115.23,5554600.0,110.5894,112.4399,110.4434,112.2256,5554600.0
2020-09-04 11:00:00,115.19,115.35,113.6,114.59,3664062.0,112.1867,112.3425,110.6381,111.6023,3664062.0
2020-09-04 11:05:00,114.6,114.84,113.95,114.02,2196862.0,111.6121,111.8458,110.979,111.0472,2196862.0
2020-09-04 11:10:00,114.0,115.64,113.98,115.62,2736657.0,111.0277,112.625,111.0082,112.6055,2736657.0
2020-09-04 11:15:00,115.57,115.78,114.6,115.36,2909784.0,112.5568,112.7613,111.6121,112.3523,2909784.0
2020-09-04 11:20:00,115.38,115.62,114.6,114.62,2379172.0,112.3717,112.6055,111.6121,111.6315,2379172.0
2020-09-04 11:25:00,114.63,114.71,113.35,114.27,3111733.0,111.6413,111.7192,110.3947,111.2907,3111733.0
2020-09-04 11:30:00,114.26,115.38,114.05,115.37,2213601.0,111.2809,112.3717,111.0764,112.362,2213601.0
2020-09-04 11:35:00,115.32,116.5,115.05,116.45,3605421.0,112.3133,113.4625,112.0503,113.4138,3605421.0
2020-09-04 11:40:00,116.44,116.46,115.02,115.15,2806359.0,113.4041,113.4236,112.0211,112.1477,2806359.0
2020-09-04 11:45:00,115.14,116.39,115.14,116.32,2365930.0,112.138,113.3554,112.138,113.2872,2365930.0
2020-09-04 11:50:00,116.33,117.86,116.05,117.65,4040010.0,113.297,114.7871,113.0243,114.5825,4040010.0
2020-09-04 11:55:00,117.65,118.5,117.26,118.5,3980661.0,114.5825,115.4104,114.2027,115.4104,3980661.0
2020-09-04 12:00:00,118.48,119.3,118.44,118.91,4552940.0,115.3909,116.1895,115.3519,115.8097,4552940.0
2020-09-04 12:05:00,118.88,119.16,117.5,117.72,3597425.0,115.7805,116.0532,114.4365,114.6507,3597425.0
2020-09-04 12:10:00,117.73,118.5,117.4,118.36,2822785.0,114.6605,115.4104,114.3391,115.274,2822785.0
2020-09-04 12:15:00,118.34,118.75,117.58,117.83,2285788.0,115.2546,115.6539,114.5144,114.7579,2285788.0
2020-09-04 12:20:00,117.84,118.84,117.8,118.81,2115167.0,114.7676,115.7415,114.7286,115.7123,2115167.0
2020-09-04 12:25:00,118.8,120.42,118.67,120.15,4013564.0,115.7026,117.2803,115.576,117.0174,4013564.0
2020-09-04 12:30:00,120.16,120.19,119.27,119.96,2754619.0,117.0271,117.0563,116.1603,116.8323,2754619.0
2020-09-04 12:35:00,119.96,120.68,119.4,119.56,3381806.0,116.8323,117.5335,116.2869,116.4427,3381806.0
2020-09-04 12:40:00,119.59,120.1,119.04,119.26,2760296.0,116.472,116.9687,115.9363,116.1506,2760296.0
2020-09-04 12:45:00,119.26,119.62,118.69,118.87,2301366.0,116.1506,116.5012,115.5954,115.7707,2301366.0
2020-09-04 12:50:00,118.87,118.99,117.58,118.39,2955020.0,115.7707,115.8876,114.5144,115.3033,2955020.0
2020-09-04 12:55:00,118.38,119.04,117.97,118.89,1698775.0,115.2935,115.9363,114.8942,115.7902,1698775.0
2020-09-04 13:00:00,118.9,118.94,117.71,117.78,1767456.0,115.8,115.8389,114.641,114.7092,1767456.0
2020-09-04 13:05:00,117.79,118.32,117.36,118.17,1900024.0,114.7189,115.2351,114.3001,115.089,1900024.0
2020-09-04 13:10:00,118.15,118.2,117.58,117.94,1390699.0,115.0695,115.1182,114.5144,114.865,1390699.0
2020-09-04 13:15:00,117.92,117.93,116.33,116.42,2611686.0,114.8455,114.8552,113.297,113.3846,2611686.0
2020-09-04 13:20:00,116.42,117.48,116.37,117.34,2140472.0,113.3846,114.417,113.3359,114.2806,2140472.0
2020-09-04 13:25:00,117.34,117.94,117.06,117.48,1811616.0,114.2806,114.865,114.0079,114.417,1811616.0
2020-09-04 13:30:00,117.46,117.49,116.76,117.01,1500676.0,114.3975,114.4267,113.7158,113.9592,1500676.0
2020-09-04 13:35:00,117.02,117.99,116.57,117.69,1968836.0,113.969,114.9137,113.5307,114.6215,1968836.0
2020-09-04 13:40:00,117.69,117.86,117.24,117.73,1368827.0,114.6215,114.7871,114.1832,114.6605,1368827.0
2020-09-04 13:45:00,117.71,118.15,117.64,117.72,1567036.0,114.641,115.0695,114.5728,114.6507,1567036.0
2020-09-04 13:50:00,117.72,118.04,117.33,118.03,1342239.0,114.6507,114.9624,114.2709,114.9526,1342239.0
2020-09-04 13:55:00,118.04,118.64,117.8,118.57,1668279.0,114.9624,115.5467,114.7286,115.4786,1668279.0
2020-09-04 14:00:00,118.57,118.78,118.28,118.5,1550915.0,115.4786,115.6831,115.1961,115.4104,1550915.0
2020-09-04 14:05:00,118.48,118.9,118.08,118.66,1348861.0,115.3909,115.8,115.0013,115.5662,1348861.0
2020-09-04 14:10:00,118.65,118.76,118.31,118.34,1216289.0,115.5565,115.6636,115.2253,115.2546,1216289.0
2020-09-04 14:15:00,118.34,119.19,118.32,118.87,1450035.0,115.2546,116.0824,115.2351,115.7707,1450035.0
2020-09-04 14:20:00,118.88,119.19,118.68,119.01,1271120.0,115.7805,116.0824,115.5857,115.9071,1271120.0
2020-09-04 14:25:00,119.02,119.68,119.0,119.46,2048930.0,115.9168,116.5596,115.8973,116.3454,2048930.0
2020-09-04 14:30:00,119.5,119.57,118.81,119.24,1670130.0,116.3843,116.4525,115.7123,116.1311,1670130.0
2020-09-04 14:35:00,119.24,120.42,119.23,120.21,2275262.0,116.1311,117.2803,116.1214,117.0758,2275262.0
2020-09-04 14:40:00,120.21,120.74,120.12,120.15,2616312.0,117.0758,117.592,116.9881,117.0174,2616312.0
2020-09-04 14:45:00,120.12,121.0,120.1,120.41,3186677.0,116.9881,117.8452,116.9687,117.2706,3186677.0
2020-09-04 14:50:00,120.4,120.81,120.2,120.71,1795507.0,117.2608,117.6602,117.0661,117.5628,1795507.0
2020-09-04 14:55:00,120.72,121.68,120.69,121.51,2879104.0,117.5725,118.5075,117.5433,118.3419,2879104.0
2020-09-04 15:00:00,121.5,121.66,120.89,121.61,2956917.0,118.3322,118.488,117.7381,118.4393,2956917.0
2020-09-04 15:05:00,121.61,121.98,121.29,121.95,2717274.0,118.4393,118.7997,118.1276,118.7704,2717274.0
2020-09-04 15:10:00,121.95,121.97,120.74,120.94,3052927.0,118.7704,118.7899,117.592,117.7868,3052927.0
2020-09-04 15:15:00,120.92,121.82,120.85,121.55,2351155.0,117.7673,118.6438,117.6991,118.3809,2351155.0
2020-09-04 15:20:00,121.58,122.5,121.53,122.45,3277001.0,118.4101,119.3061,118.3614,119.2574,3277001.0
2020-09-04 15:25:00,122.45,122.7,122.0,122.42,3015616.0,119.2574,119.5009,118.8191,119.2282,3015616.0
2020-09-04 15:30:00,122.45,122.5,121.67,122.19,2727116.0,119.2574,119.3061,118.4977,119.0042,2727116.0
2020-09-04 15:35:00,122.2,122.34,121.06,121.56,2720129.0,119.0139,119.1503,117.9036,118.3906,2720129.0
2020-09-04 15:40:00,121.56,121.9,121.1,121.17,2098821.0,118.3906,118.7217,117.9426,118.0108,2098821.0
2020-09-04 15:45:00,121.18,121.77,120.43,121.06,3050001.0,118.0205,118.5951,117.2901,117.9036,3050001.0
2020-09-04 15:50:00,121.09,122.0,120.7,121.73,3367822.0,117.9329,118.8191,117.553,118.5562,3367822.0
2020-09-04 15:55:00,121.76,121.87,120.87,120.9,5195057.0,118.5854,118.6925,117.7186,117.7478,5195057.0
2020-09-08 09:30:00,114.28,116.12,113.25,115.54,11600264.0,111.3004,113.0924,110.2973,112.5276,11600264.0
2020-09-08 09:35:00,115.52,116.79,115.07,116.09,4786009.0,112.5081,113.745,112.0698,113.0632,4786009.0
2020-09-08 09:40:00,116.05,116.05,114.05,115.37,4779026.0,113.0243,113.0243,111.0764,112.362,4779026.0
2020-09-08 09:45:00,115.32,116.44,114.8,115.16,3892357.0,112.3133,113.4041,111.8069,112.1575,3892357.0
2020-09-08 09:50:00,115.16,116.39,114.81,115.83,3244122.0,112.1575,113.3554,111.8166,112.81,3244122.0
2020-09-08 09:55:00,115.83,117.3,115.7,117.28,3807735.0,112.81,114.2417,112.6834,114.2222,3807735.0
2020-09-08 10:00:00,117.26,117.34,116.19,116.56,2994911.0,114.2027,114.2806,113.1606,113.521,2994911.0
2020-09-08 10:05:00,116.56,117.6,116.27,117.25,2776191.0,113.521,114.5338,113.2385,114.193,2776191.0
2020-09-08 10:10:00,117.25,118.42,117.1,118.42,3349972.0,114.193,115.3325,114.0469,115.3325,3349972.0
2020-09-08 10:15:00,118.42,118.99,117.81,117.89,3465521.0,115.3325,115.8876,114.7384,114.8163,3465521.0
2020-09-08 10:20:00,117.88,118.32,117.11,118.14,3016010.0,114.8065,115.2351,114.0566,115.0598,3016010.0
2020-09-08 10:25:00,118.15,118.79,117.86,118.06,2797538.0,115.0695,115.6928,114.7871,114.9819,2797538.0
2020-09-08 10:30:00,118.1,118.47,117.16,117.57,2418487.0,115.0208,115.3812,114.1053,114.5046,2418487.0
2020-09-08 10:35:00,117.59,117.65,116.64,117.24,2462026.0,114.5241,114.5825,113.5989,114.1832,2462026.0
2020-09-08 10:40:00,117.25,117.35,116.22,117.06,2396240.0,114.193,114.2904,113.1898,114.0079,2396240.0
2020-09-08 10:45:00,117.07,117.08,116.27,116.3,1773884.0,114.0177,114.0274,113.2385,113.2677,1773884.0
2020-09-08 10:50:00,116.3,117.08,116.12,116.62,2107107.0,113.2677,114.0274,113.0924,113.5794,2107107.0
2020-09-08 10:55:00,116.59,117.22,116.3,116.74,2001079.0,113.5502,114.1638,113.2677,113.6963,2001079.0
2020-09-08 11:00:00,116.77,116.79,115.8,116.06,2542745.0,113.7255,113.745,112.7808,113.034,2542745.0
2020-09-08 11:05:00,116.04,116.53,115.64,116.23,2151469.0,113.0145,113.4917,112.625,113.1996,2151469.0
2020-09-08 11:10:00,116.24,117.13,116.19,116.69,2545042.0,113.2093,114.0761,113.1606,113.6476,2545042.0
2020-09-08 11:15:00,116.66,118.05,116.57,117.84,3766713.0,113.6184,114.9721,113.5307,114.7676,3766713.0
2020-09-08 11:20:00,117.85,117.98,116.71,116.85,2359092.0,114.7773,114.9039,113.6671,113.8034,2359092.0
2020-09-08 11:25:00,116.85,117.41,116.53,117.28,2090736.0,113.8034,114.3488,113.4917,114.2222,2090736.0
2020-09-08 11:30:00,117.28,117.56,116.16,116.5,2339739.0,114.2222,114.4949,113.1314,113.4625,2339739.0
2020-09-08 11:35:00,116.5,116.59,116.05,116.18,1609830.0,113.4625,113.5502,113.0243,113.1509,1609830.0
2020-09-08 11:40:00,116.14,116.2,115.68,116.09,2515227.0,113.1119,113.1704,112.6639,113.0632,2515227.0
2020-09-08 11:45:00,116.1,116.22,115.55,116.08,2262552.0,113.073,113.1898,112.5373,113.0535,2262552.0
2020-09-08 11:50:00,116.06,116.15,115.5,115.79,1931499.0,113.034,113.1217,112.4886,112.771,1931499.0
2020-09-08 11:55:00,115.78,116.43,115.61,116.28,1767445.0,112.7613,113.3944,112.5957,113.2483,1767445.0
2020-09-08 12:00:00,116.28,116.49,115.8,116.27,1557062.0,113.2483,113.4528,112.7808,113.2385,1557062.0
2020-09-08 12:05:00,116.28,116.5,116.0,116.38,1381516.0,113.2483,113.4625,112.9756,113.3457,1381516.0
2020-09-08 12:10:00,116.36,116.61,115.8,115.85,1619353.0,113.3262,113.5697,112.7808,112.8295,1619353.0
2020-09-08 12:15:00,115.85,116.3,115.7,116.06,1567486.0,112.8295,113.2677,112.6834,113.034,1567486.0
2020-09-08 12:20:00,116.06,116.69,115.76,116.36,1678633.0,113.034,113.6476,112.7418,113.3262,1678633.0
2020-09-08 12:25:00,116.37,116.51,115.85,115.98,1340889.0,113.3359,113.4723,112.8295,112.9561,1340889.0
2020-09-08 12:30:00,116.0,116.33,115.91,116.05,1144754.0,112.9756,113.297,112.8879,113.0243,1144754.0
2020-09-08 12:35:00,116.03,116.65,115.96,116.35,1355828.0,113.0048,113.6086,112.9366,113.3164,1355828.0
2020-09-08 12:40:00,116.36,116.75,116.18,116.7,1141277.0,113.3262,113.706,113.1509,113.6573,1141277.0
2020-09-08 12:45:00,116.69,117.21,116.58,116.87,1916775.0,113.6476,114.154,113.5404,113.8229,1916775.0
2020-09-08 12:50:00,116.88,117.15,116.44,116.86,1514421.0,113.8326,114.0956,113.4041,113.8131,1514421.0
2020-09-08 12:55:00,116.86,117.02,116.65,116.92,1161739.0,113.8131,113.969,113.6086,113.8716,1161739.0
2020-09-08 13:00:00,116.92,117.06,116.42,116.45,1175368.0,113.8716,114.0079,113.3846,113.4138,1175368.0
2020-09-08 13:05:00,116.46,116.55,115.96,115.99,1419639.0,113.4236,113.5112,112.9366,112.9658,1419639.0
2020-09-08 13:10:00,115.99,116.57,115.88,116.54,1120886.0,112.9658,113.5307,112.8587,113.5015,1120886.0
2020-09-08 13:15:00,116.52,116.78,116.4,116.56,1127313.0,113.482,113.7352,113.3651,113.521,1127313.0
2020-09-08 13:20:00,116.55,116.58,116.12,116.41,968401.0,113.5112,113.5404,113.0924,113.3749,968401.0
2020-09-08 13:25:00,116.42,116.43,116.0,116.1,921834.0,113.3846,113.3944,112.9756,113.073,921834.0
2020-09-08 13:30:00,116.1,116.32,115.89,116.2,1042748.0,113.073,113.2872,112.8684,113.1704,1042748.0
2020-09-08 13:35:00,116.22,116.5,115.96,116.14,1018893.0,113.1898,113.4625,112.9366,113.1119,1018893.0
2020-09-08 13:40:00,116.14,116.42,115.94,116.16,1121248.0,113.1119,113.3846,112.9171,113.1314,1121248.0
2020-09-08 13:45:00,116.15,116.23,115.89,116.02,1025656.0,113.1217,113.1996,112.8684,112.995,1025656.0
2020-09-08 13:50:00,116.04,116.3,115.8,116.14,1203275.0,113.0145,113.2677,112.7808,113.1119,1203275.0
2020-09-08 13:55:00,116.11,116.14,115.64,115.79,1375857.0,113.0827,113.1119,112.625,112.771,1375857.0
2020-09-08 14:00:00,115.77,116.03,115.52,115.53,1251021.0,112.7516,113.0048,112.5081,112.5178,1251021.0
2020-09-08 14:05:00,115.53,115.91,115.5,115.79,1365886.0,112.5178,112.8879,112.4886,112.771,1365886.0
2020-09-08 14:10:00,115.78,115.96,115.4,115.52,1223619.0,112.7613,112.9366,112.3912,112.5081,1223619.0
2020-09-08 14:15:00,115.5,115.64,115.01,115.07,1765554.0,112.4886,112.625,112.0114,112.0698,1765554.0
2020-09-08 14:20:00,115.05,115.37,115.0,115.07,1494319.0,112.0503,112.362,112.0016,112.0698,1494319.0
2020-09-08 14:25:00,115.07,115.3,115.0,115.08,1297422.0,112.0698,112.2938,112.0016,112.0796,1297422.0
2020-09-08 14:30:00,115.08,115.25,114.91,115.19,1856027.0,112.0796,112.2451,111.914,112.1867,1856027.0
2020-09-08 14:35:00,115.18,115.25,114.55,114.68,2066248.0,112.1769,112.2451,111.5634,111.69,2066248.0
2020-09-08 14:40:00,114.67,114.74,114.11,114.16,2409192.0,111.6802,111.7484,111.1348,111.1835,2409192.0
2020-09-08 14:45:00,114.15,114.42,113.94,114.18,2522679.0,111.1738,111.4368,110.9693,111.203,2522679.0
2020-09-08 14:50:00,114.16,114.49,113.52,113.76,2382235.0,111.1835,111.5049,110.5602,110.794,2382235.0
2020-09-08 14:55:00,113.77,114.75,113.5,114.49,2542594.0,110.8037,111.7582,110.5407,111.5049,2542594.0
2020-09-08 15:00:00,114.51,114.51,113.59,113.64,1946634.0,111.5244,111.5244,110.6284,110.6771,1946634.0
2020-09-08 15:05:00,113.63,113.89,113.5,113.65,1815851.0,110.6674,110.9206,110.5407,110.6868,1815851.0
2020-09-08 15:10:00,113.65,114.0,113.6,113.84,2161160.0,110.6868,111.0277,110.6381,110.8719,2161160.0
2020-09-08 15:15:00,113.83,114.13,113.54,113.63,2084920.0,110.8621,111.1543,110.5797,110.6674,2084920.0
2020-09-08 15:20:00,113.63,114.2,113.61,113.8,2045359.0,110.6674,111.2225,110.6479,110.8329,2045359.0
2020-09-08 15:25:00,113.81,114.41,113.73,114.26,2074158.0,110.8427,111.427,110.7648,111.2809,2074158.0
2020-09-08 15:30:00,114.26,114.48,113.75,113.77,2039232.0,111.2809,111.4952,110.7842,110.8037,2039232.0
2020-09-08 15:35:00,113.76,114.12,113.72,113.81,1934188.0,110.794,111.1446,110.755,110.8427,1934188.0
2020-09-08 15:40:00,113.81,114.0,113.63,113.67,2342003.0,110.8427,111.0277,110.6674,110.7063,2342003.0
2020-09-08 15:45:00,113.65,113.73,113.12,113.4,3922774.0,110.6868,110.7648,110.1707,110.4434,3922774.0
2020-09-08 15:50:00,113.39,113.58,113.1,113.14,3799853.0,110.4336,110.6187,110.1512,110.1901,3799853.0
2020-09-08 15:55:00,113.15,113.35,112.68,112.83,6983771.0,110.1999,110.3947,109.7421,109.8882,6983771.0
2020-09-09 09:30:00,117.32,118.0,116.01,116.86,8887567.0,114.2612,114.9234,112.9853,113.8131,8887567.0
2020-09-09 09:35:00,116.9,116.97,115.26,115.59,4897210.0,113.8521,113.9203,112.2549,112.5763,4897210.0
2020-09-09 09:40:00,115.57,116.65,115.52,116.41,3410028.0,112.5568,113.6086,112.5081,113.3749,3410028.0
2020-09-09 09:45:00,116.41,116.63,115.64,115.93,2914793.0,113.3749,113.5891,112.625,112.9074,2914793.0
2020-09-09 09:50:00,115.9,116.29,115.32,116.09,3283355.0,112.8782,113.258,112.3133,113.0632,3283355.0
2020-09-09 09:55:00,116.06,116.49,115.8,116.39,2462125.0,113.034,113.4528,112.7808,113.3554,2462125.0
2020-09-09 10:00:00,116.39,117.26,116.24,116.88,3346889.0,113.3554,114.2027,113.2093,113.8326,3346889.0
2020-09-09 10:05:00,116.86,116.99,116.08,116.26,2160290.0,113.8131,113.9398,113.0535,113.2288,2160290.0
2020-09-09 10:10:00,116.26,116.59,115.81,116.48,2187294.0,113.2288,113.5502,112.7905,113.4431,2187294.0
2020-09-09 10:15:00,116.49,116.88,116.23,116.29,1948747.0,113.4528,113.8326,113.1996,113.258,1948747.0
2020-09-09 10:20:00,116.31,116.66,116.19,116.46,1460351.0,113.2775,113.6184,113.1606,113.4236,1460351.0
2020-09-09 10:25:00,116.44,117.7,116.44,117.62,3267799.0,113.4041,114.6312,113.4041,114.5533,3267799.0
2020-09-09 10:30:00,117.62,117.8,117.05,117.08,1945348.0,114.5533,114.7286,113.9982,114.0274,1945348.0
2020-09-09 10:35:00,117.09,117.91,116.92,117.82,2344978.0,114.0371,114.8358,113.8716,114.7481,2344978.0
2020-09-09 10:40:00,117.81,118.08,117.33,117.56,2389724.0,114.7384,115.0013,114.2709,114.4949,2389724.0
2020-09-09 10:45:00,117.56,118.18,117.53,117.83,2360301.0,114.4949,115.0987,114.4657,114.7579,2360301.0
2020-09-09 10:50:00,117.82,118.07,117.45,117.64,1669355.0,114.7481,114.9916,114.3878,114.5728,1669355.0
2020-09-09 10:55:00,117.65,118.02,117.65,117.85,1371350.0,114.5825,114.9429,114.5825,114.7773,1371350.0
2020-09-09 11:00:00,117.85,118.46,117.84,118.29,2115434.0,114.7773,115.3714,114.7676,115.2059,2115434.0
2020-09-09 11:05:00,118.3,118.47,117.5,117.52,2100965.0,115.2156,115.3812,114.4365,114.4559,2100965.0
2020-09-09 11:10:00,117.52,117.83,117.31,117.59,1866886.0,114.4559,114.7579,114.2514,114.5241,1866886.0
2020-09-09 11:15:00,117.59,117.85,116.97,117.47,1924048.0,114.5241,114.7773,113.9203,114.4072,1924048.0
2020-09-09 11:20:00,117.47,117.9,117.38,117.82,1478025.0,114.4072,114.826,114.3196,114.7481,1478025.0
2020-09-09 11:25:00,117.83,117.94,117.69,117.84,1076803.0,114.7579,114.865,114.6215,114.7676,1076803.0
2020-09-09 11:30:00,117.84,117.92,117.38,117.6,1222931.0,114.7676,114.8455,114.3196,114.5338,1222931.0
2020-09-09 11:35:00,117.61,117.91,117.57,117.86,1034664.0,114.5436,114.8358,114.5046,114.7871,1034664.0
2020-09-09 11:40:00,117.87,117.87,117.32,117.59,1147336.0,114.7968,114.7968,114.2612,114.5241,1147336.0
2020-09-09 11:45:00,117.6,117.85,117.51,117.76,901488.0,114.5338,114.7773,114.4462,114.6897,901488.0
2020-09-09 11:50:00,117.76,118.0,117.64,117.89,1260727.0,114.6897,114.9234,114.5728,114.8163,1260727.0
2020-09-09 11:55:00,117.9,118.0,117.67,117.85,1044305.0,114.826,114.9234,114.602,114.7773,1044305.0
2020-09-09 12:00:00,117.85,118.01,117.66,118.0,1158245.0,114.7773,114.9332,114.5923,114.9234,1158245.0
2020-09-09 12:05:00,118.0,118.1,117.71,117.92,1117824.0,114.9234,115.0208,114.641,114.8455,1117824.0
2020-09-09 12:10:00,117.93,118.31,117.92,118.15,1266870.0,114.8552,115.2253,114.8455,115.0695,1266870.0
2020-09-09 12:15:00,118.14,118.28,117.98,118.25,1187927.0,115.0598,115.1961,114.9039,115.1669,1187927.0
2020-09-09 12:20:00,118.25,118.27,117.76,117.96,1245277.0,115.1669,115.1864,114.6897,114.8845,1245277.0
2020-09-09 12:25:00,117.98,118.12,117.87,117.98,771003.0,114.9039,115.0403,114.7968,114.9039,771003.0
2020-09-09 12:30:00,117.98,118.24,117.8,117.92,1172655.0,114.9039,115.1572,114.7286,114.8455,1172655.0
2020-09-09 12:35:00,117.92,118.12,117.89,118.03,826736.0,114.8455,115.0403,114.8163,114.9526,826736.0
2020-09-09 12:40:00,118.02,118.3,118.0,118.27,1175915.0,114.9429,115.2156,114.9234,115.1864,1175915.0
2020-09-09 12:45:00,118.27,118.43,118.16,118.32,856023.0,115.1864,115.3422,115.0792,115.2351,856023.0
2020-09-09 12:50:00,118.32,118.5,118.15,118.21,1181359.0,115.2351,115.4104,115.0695,115.1279,1181359.0
2020-09-09 12:55:00,118.2,118.53,118.2,118.42,1108324.0,115.1182,115.4396,115.1182,115.3325,1108324.0
2020-09-09 13:00:00,118.42,118.76,118.41,118.71,1345243.0,115.3325,115.6636,115.3227,115.6149,1345243.0
2020-09-09 13:05:00,118.7,119.12,118.66,119.09,1674301.0,115.6052,116.0142,115.5662,115.985,1674301.0
2020-09-09 13:10:00,119.09,119.14,118.72,118.78,1834136.0,115.985,116.0337,115.6246,115.6831,1834136.0
2020-09-09 13:15:00,118.77,118.8,118.08,118.21,2024916.0,115.6733,115.7026,115.0013,115.1279,2024916.0
2020-09-09 13:20:00,118.21,118.55,118.21,118.5,1519680.0,115.1279,115.4591,115.1279,115.4104,1519680.0
2020-09-09 13:25:00,118.48,118.63,118.26,118.3,1146948.0,115.3909,115.537,115.1766,115.2156,1146948.0
2020-09-09 13:30:00,118.3,118.4,117.92,118.1,1331792.0,115.2156,115.313,114.8455,115.0208,1331792.0
2020-09-09 13:35:00,118.1,118.26,117.74,118.0,1450620.0,115.0208,115.1766,114.6702,114.9234,1450620.0
2020-09-09 13:40:00,118.01,118.08,117.51,117.56,1417366.0,114.9332,115.0013,114.4462,114.4949,1417366.0
2020-09-09 13:45:00,117.56,118.01,117.56,117.93,1411164.0,114.4949,114.9332,114.4949,114.8552,1411164.0
2020-09-09 13:50:00,117.95,117.97,117.74,117.88,1068650.0,114.8747,114.8942,114.6702,114.8065,1068650.0
2020-09-09 13:55:00,117.88,117.89,117.3,117.42,1186921.0,114.8065,114.8163,114.2417,114.3585,1186921.0
2020-09-09 14:00:00,117.42,117.59,117.15,117.25,1362628.0,114.3585,114.5241,114.0956,114.193,1362628.0
2020-09-09 14:05:00,117.23,117.65,117.1,117.37,1555486.0,114.1735,114.5825,114.0469,114.3098,1555486.0
2020-09-09 14:10:00,117.39,117.76,117.34,117.49,1048642.0,114.3293,114.6897,114.2806,114.4267,1048642.0
2020-09-09 14:15:00,117.49,117.89,117.48,117.83,1057098.0,114.4267,114.8163,114.417,114.7579,1057098.0
2020-09-09 14:20:00,117.83,117.83,117.62,117.68,770584.0,114.7579,114.7579,114.5533,114.6118,770584.0
2020-09-09 14:25:00,117.68,117.8,117.35,117.52,1058420.0,114.6118,114.7286,114.2904,114.4559,1058420.0
2020-09-09 14:30:00,117.52,117.88,117.52,117.87,930788.0,114.4559,114.8065,114.4559,114.7968,930788.0
2020-09-09 14:35:00,117.87,118.29,117.78,118.23,1343995.0,114.7968,115.2059,114.7092,115.1474,1343995.0
2020-09-09 14:40:00,118.24,118.26,117.93,118.02,1055959.0,115.1572,115.1766,114.8552,114.9429,1055959.0
2020-09-09 14:45:00,118.02,118.08,117.75,117.83,905495.0,114.9429,115.0013,114.6799,114.7579,905495.0
2020-09-09 14:50:00,117.84,118.18,117.77,118.04,965067.0,114.7676,115.0987,114.6994,114.9624,965067.0
2020-09-09 14:55:00,118.04,118.16,117.75,117.87,970169.0,114.9624,115.0792,114.6799,114.7968,970169.0
2020-09-09 15:00:00,117.87,118.08,117.87,117.95,996694.0,114.7968,115.0013,114.7968,114.8747,996694.0
2020-09-09 15:05:00,117.96,118.03,117.82,118.01,978078.0,114.8845,114.9526,114.7481,114.9332,978078.0
2020-09-09 15:10:00,118.01,118.02,117.52,117.54,1402686.0,114.9332,114.9429,114.4559,114.4754,1402686.0
2020-09-09 15:15:00,117.55,118.0,117.53,117.87,1038054.0,114.4852,114.9234,114.4657,114.7968,1038054.0
2020-09-09 15:20:00,117.88,117.94,117.69,117.81,1174956.0,114.8065,114.865,114.6215,114.7384,1174956.0
2020-09-09 15:25:00,117.82,117.95,117.78,117.8,1217889.0,114.7481,114.8747,114.7092,114.7286,1217889.0
2020-09-09 15:30:00,117.8,118.15,117.71,118.02,1413395.0,114.7286,115.0695,114.641,114.9429,1413395.0
2020-09-09 15:35:00,118.02,118.08,117.64,117.64,1507577.0,114.9429,115.0013,114.5728,114.5728,1507577.0
2020-09-09 15:40:00,117.65,117.8,117.5,117.59,1516377.0,114.5825,114.7286,114.4365,114.5241,1516377.0
2020-09-09 15:45:00,117.58,117.58,116.8,117.38,2554131.0,114.5144,114.5144,113.7547,114.3196,2554131.0
2020-09-09 15:50:00,117.4,118.12,117.02,118.11,3057131.0,114.3391,115.0403,113.969,115.0306,3057131.0
2020-09-09 15:55:00,118.11,118.15,117.17,117.18,4087471.0,115.0306,115.0695,114.1151,114.1248,4087471.0
2020-09-10 09:30:00,120.44,120.5,118.99,119.43,7135059.0,117.2998,117.3582,115.8876,116.3161,7135059.0
2020-09-10 09:35:00,119.44,119.46,118.69,118.81,3614956.0,116.3259,116.3454,115.5954,115.7123,3614956.0
2020-09-10 09:40:00,118.81,119.23,118.49,118.8,2836190.0,115.7123,116.1214,115.4006,115.7026,2836190.0
2020-09-10 09:45:00,118.79,119.2,118.43,118.66,2449909.0,115.6928,116.0921,115.3422,115.5662,2449909.0
2020-09-10 09:50:00,118.66,118.79,118.12,118.7,2362539.0,115.5662,115.6928,115.0403,115.6052,2362539.0
2020-09-10 09:55:00,118.7,119.03,118.62,118.96,1930178.0,115.6052,115.9266,115.5273,115.8584,1930178.0
2020-09-10 10:00:00,118.97,119.62,118.9,119.53,2665763.0,115.8681,116.5012,115.8,116.4135,2665763.0
2020-09-10 10:05:00,119.53,119.64,118.95,119.17,1968116.0,116.4135,116.5207,115.8487,116.0629,1968116.0
2020-09-10 10:10:00,119.18,119.29,118.77,118.97,1551020.0,116.0727,116.1798,115.6733,115.8681,1551020.0
2020-09-10 10:15:00,118.96,119.27,118.87,118.93,1469816.0,115.8584,116.1603,115.7707,115.8292,1469816.0
2020-09-10 10:20:00,118.94,119.04,118.65,118.77,1579611.0,115.8389,115.9363,115.5565,115.6733,1579611.0
2020-09-10 10:25:00,118.79,118.79,118.18,118.22,1892218.0,115.6928,115.6928,115.0987,115.1377,1892218.0
2020-09-10 10:30:00,118.2,118.69,118.2,118.65,1493332.0,115.1182,115.5954,115.1182,115.5565,1493332.0
2020-09-10 10:35:00,118.65,118.67,118.18,118.35,1218570.0,115.5565,115.576,115.0987,115.2643,1218570.0
2020-09-10 10:40:00,118.36,118.43,117.5,117.56,2109956.0,115.274,115.3422,114.4365,114.4949,2109956.0
2020-09-10 10:45:00,117.54,117.78,116.8,116.87,3384524.0,114.4754,114.7092,113.7547,113.8229,3384524.0
2020-09-10 10:50:00,116.88,117.47,116.73,117.28,2393325.0,113.8326,114.4072,113.6865,114.2222,2393325.0
2020-09-10 10:55:00,117.27,117.33,116.03,116.15,3010968.0,114.2125,114.2709,113.0048,113.1217,3010968.0
2020-09-10 11:00:00,116.15,116.44,115.56,116.43,3061762.0,113.1217,113.4041,112.547,113.3944,3061762.0
2020-09-10 11:05:00,116.44,116.9,116.26,116.77,1881178.0,113.4041,113.8521,113.2288,113.7255,1881178.0
2020-09-10 11:10:00,116.76,117.16,116.33,116.82,2107925.0,113.7158,114.1053,113.297,113.7742,2107925.0
2020-09-10 11:15:00,116.81,116.95,116.17,116.76,1568929.0,113.7644,113.9008,113.1411,113.7158,1568929.0
2020-09-10 11:20:00,116.78,117.27,116.7,117.12,1522636.0,113.7352,114.2125,113.6573,114.0664,1522636.0
2020-09-10 11:25:00,117.13,117.54,117.06,117.53,1358892.0,114.0761,114.4754,114.0079,114.4657,1358892.0
2020-09-10 11:30:00,117.52,117.52,116.75,116.81,1307404.0,114.4559,114.4559,113.706,113.7644,1307404.0
2020-09-10 11:35:00,116.82,117.44,116.81,117.38,1035658.0,113.7742,114.378,113.7644,114.3196,1035658.0
2020-09-10 11:40:00,117.36,117.7,117.28,117.55,1293069.0,114.3001,114.6312,114.2222,114.4852,1293069.0
2020-09-10 11:45:00,117.56,117.62,117.09,117.53,1200498.0,114.4949,114.5533,114.0371,114.4657,1200498.0
2020-09-10 11:50:00,117.52,117.53,117.21,117.25,895765.0,114.4559,114.4657,114.154,114.193,895765.0
2020-09-10 11:55:00,117.24,117.25,116.62,116.89,1350759.0,114.1832,114.193,113.5794,113.8424,1350759.0
2020-09-10 12:00:00,116.89,117.2,116.42,116.68,1527492.0,113.8424,114.1443,113.3846,113.6378,1527492.0
2020-09-10 12:05:00,116.67,117.09,116.67,116.92,1378861.0,113.6281,114.0371,113.6281,113.8716,1378861.0
2020-09-10 12:10:00,116.91,117.37,116.81,116.84,1421159.0,113.8618,114.3098,113.7644,113.7937,1421159.0
2020-09-10 12:15:00,116.83,117.11,116.45,116.82,1349667.0,113.7839,114.0566,113.4138,113.7742,1349667.0
2020-09-10 12:20:00,116.82,116.83,116.15,116.48,1281048.0,113.7742,113.7839,113.1217,113.4431,1281048.0
2020-09-10 12:25:00,116.48,116.7,116.36,116.55,985617.0,113.4431,113.6573,113.3262,113.5112,985617.0
2020-09-10 12:30:00,116.55,116.8,116.32,116.5,1013536.0,113.5112,113.7547,113.2872,113.4625,1013536.0
2020-09-10 12:35:00,116.48,116.54,115.84,115.91,1794158.0,113.4431,113.5015,112.8197,112.8879,1794158.0
2020-09-10 12:40:00,115.91,116.34,115.81,115.94,1249856.0,112.8879,113.3067,112.7905,112.9171,1249856.0
2020-09-10 12:45:00,115.93,116.43,115.86,116.21,946762.0,112.9074,113.3944,112.8392,113.1801,946762.0
2020-09-10 12:50:00,116.2,116.55,116.11,116.35,923121.0,113.1704,113.5112,113.0827,113.3164,923121.0
2020-09-10 12:55:00,116.35,116.62,116.35,116.45,637156.0,113.3164,113.5794,113.3164,113.4138,637156.0
2020-09-10 13:00:00,116.43,116.83,116.16,116.75,1102898.0,113.3944,113.7839,113.1314,113.706,1102898.0
2020-09-10 13:05:00,116.74,116.75,116.3,116.71,1004851.0,113.6963,113.706,113.2677,113.6671,1004851.0
2020-09-10 13:10:00,116.73,116.9,116.3,116.31,944251.0,113.6865,113.8521,113.2677,113.2775,944251.0
2020-09-10 13:15:00,116.33,116.75,116.31,116.7,990421.0,113.297,113.706,113.2775,113.6573,990421.0
2020-09-10 13:20:00,116.7,116.71,116.46,116.47,670451.0,113.6573,113.6671,113.4236,113.4333,670451.0
2020-09-10 13:25:00,116.47,116.59,115.95,116.13,1399135.0,113.4333,113.5502,112.9269,113.1022,1399135.0
2020-09-10 13:30:00,116.14,116.39,116.13,116.22,932912.0,113.1119,113.3554,113.1022,113.1898,932912.0
2020-09-10 13:35:00,116.23,116.34,115.79,115.84,1212755.0,113.1996,113.3067,112.771,112.8197,1212755.0
2020-09-10 13:40:00,115.85,115.96,115.67,115.71,904491.0,112.8295,112.9366,112.6542,112.6931,904491.0
2020-09-10 13:45:00,115.72,116.0,115.6,115.73,1187591.0,112.7029,112.9756,112.586,112.7126,1187591.0
2020-09-10 13:50:00,115.73,115.83,115.32,115.38,1617903.0,112.7126,112.81,112.3133,112.3717,1617903.0
2020-09-10 13:55:00,115.37,115.65,115.2,115.27,1420431.0,112.362,112.6347,112.1964,112.2646,1420431.0
2020-09-10 14:00:00,115.27,115.86,115.2,115.86,1177625.0,112.2646,112.8392,112.1964,112.8392,1177625.0
2020-09-10 14:05:00,115.85,115.86,115.15,115.34,1287033.0,112.8295,112.8392,112.1477,112.3328,1287033.0
2020-09-10 14:10:00,115.34,115.45,115.09,115.13,1139718.0,112.3328,112.4399,112.0893,112.1282,1139718.0
2020-09-10 14:15:00,115.15,115.2,114.73,114.75,2534060.0,112.1477,112.1964,111.7387,111.7582,2534060.0
2020-09-10 14:20:00,114.75,114.95,114.15,114.21,2328808.0,111.7582,111.9529,111.1738,111.2322,2328808.0
2020-09-10 14:25:00,114.22,114.47,113.04,113.1,3596204.0,111.242,111.4855,110.0927,110.1512,3596204.0
2020-09-10 14:30:00,113.09,114.1,112.96,113.83,3622313.0,110.1414,111.1251,110.0148,110.8621,3622313.0
2020-09-10 14:35:00,113.85,114.3,113.57,114.23,1858951.0,110.8816,111.3199,110.6089,111.2517,1858951.0
2020-09-10 14:40:00,114.23,114.23,113.5,113.56,1974943.0,111.2517,111.2517,110.5407,110.5992,1974943.0
2020-09-10 14:45:00,113.54,114.29,113.5,114.2,1560562.0,110.5797,111.3102,110.5407,111.2225,1560562.0
2020-09-10 14:50:00,114.2,114.28,113.74,113.84,1358580.0,111.2225,111.3004,110.7745,110.8719,1358580.0
2020-09-10 14:55:00,113.86,114.36,113.63,114.2,1317553.0,110.8914,111.3783,110.6674,111.2225,1317553.0
2020-09-10 15:00:00,114.2,114.26,113.32,113.41,2059667.0,111.2225,111.2809,110.3654,110.4531,2059667.0
2020-09-10 15:05:00,113.42,113.49,112.7,112.81,3028981.0,110.4628,110.531,109.7616,109.8687,3028981.0
2020-09-10 15:10:00,112.82,113.17,112.51,112.88,2586624.0,109.8785,110.2194,109.5766,109.9369,2586624.0
2020-09-10 15:15:00,112.88,113.14,112.5,112.69,2175938.0,109.9369,110.1901,109.5668,109.7519,2175938.0
2020-09-10 15:20:00,112.69,113.14,112.55,112.72,1943979.0,109.7519,110.1901,109.6155,109.7811,1943979.0
2020-09-10 15:25:00,112.72,113.48,112.56,113.35,2349878.0,109.7811,110.5213,109.6253,110.3947,2349878.0
2020-09-10 15:30:00,113.37,114.04,113.14,113.76,2253886.0,110.4141,111.0667,110.1901,110.794,2253886.0
2020-09-10 15:35:00,113.76,113.87,113.15,113.69,2276397.0,110.794,110.9011,110.1999,110.7258,2276397.0
2020-09-10 15:40:00,113.68,114.24,113.51,113.99,2314478.0,110.7161,111.2615,110.5505,111.018,2314478.0
2020-09-10 15:45:00,113.98,114.1,113.21,113.41,2161824.0,111.0082,111.1251,110.2583,110.4531,2161824.0
2020-09-10 15:50:00,113.37,114.07,113.26,113.71,2636935.0,110.4141,111.0959,110.307,110.7453,2636935.0
2020-09-10 15:55:00,113.71,114.05,113.24,113.48,3889958.0,110.7453,111.0764,110.2875,110.5213,3889958.0
2020-09-11 09:30:00,114.61,115.23,113.36,113.53,4998163.0,111.6218,112.2256,110.4044,110.57,4998163.0
2020-09-11 09:35:00,113.53,114.31,113.39,113.99,2664658.0,110.57,111.3296,110.4336,111.018,2664658.0
2020-09-11 09:40:00,113.95,114.58,113.11,113.17,2803481.0,110.979,111.5926,110.1609,110.2194,2803481.0
2020-09-11 09:45:00,113.17,114.28,113.05,114.23,2398395.0,110.2194,111.3004,110.1025,111.2517,2398395.0
2020-09-11 09:50:00,114.23,114.25,113.61,113.77,2074860.0,111.2517,111.2712,110.6479,110.8037,2074860.0
2020-09-11 09:55:00,113.79,113.83,112.26,112.72,3452456.0,110.8232,110.8621,109.3331,109.7811,3452456.0
2020-09-11 10:00:00,112.73,112.95,112.04,112.45,2826930.0,109.7908,110.0051,109.1188,109.5181,2826930.0
2020-09-11 10:05:00,112.45,112.8,111.5,111.77,2816020.0,109.5181,109.859,108.5929,108.8559,2816020.0
2020-09-11 10:10:00,111.76,112.0,110.0,111.95,3060011.0,108.8461,109.0799,107.132,109.0312,3060011.0
2020-09-11 10:15:00,111.95,112.82,111.39,112.73,2808469.0,109.0312,109.8785,108.4858,109.7908,2808469.0
2020-09-11 10:20:00,112.74,113.18,112.51,112.85,2202505.0,109.8006,110.2291,109.5766,109.9077,2202505.0
2020-09-11 10:25:00,112.84,113.09,112.36,112.7,1789638.0,109.898,110.1414,109.4305,109.7616,1789638.0
2020-09-11 10:30:00,112.7,113.04,111.95,112.4,2149131.0,109.7616,110.0927,109.0312,109.4694,2149131.0
2020-09-11 10:35:00,112.41,112.69,111.86,112.12,1633336.0,109.4792,109.7519,108.9435,109.1967,1633336.0
2020-09-11 10:40:00,112.12,112.88,112.03,112.88,1679970.0,109.1967,109.9369,109.1091,109.9369,1679970.0
2020-09-11 10:45:00,112.88,113.47,112.82,113.41,2152178.0,109.9369,110.5115,109.8785,110.4531,2152178.0
2020-09-11 10:50:00,113.4,113.66,112.91,113.01,2020890.0,110.4434,110.6966,109.9661,110.0635,2020890.0
2020-09-11 10:55:00,113.04,113.07,112.5,112.58,1425900.0,110.0927,110.122,109.5668,109.6447,1425900.0
2020-09-11 11:00:00,112.57,113.18,112.53,113.14,1249135.0,109.635,110.2291,109.596,110.1901,1249135.0
2020-09-11 11:05:00,113.13,113.73,113.07,113.71,1645215.0,110.1804,110.7648,110.122,110.7453,1645215.0
2020-09-11 11:10:00,113.7,113.82,113.13,113.76,2030299.0,110.7355,110.8524,110.1804,110.794,2030299.0
2020-09-11 11:15:00,113.76,113.87,113.28,113.49,1648744.0,110.794,110.9011,110.3265,110.531,1648744.0
2020-09-11 11:20:00,113.49,113.53,112.67,112.8,1634658.0,110.531,110.57,109.7324,109.859,1634658.0
2020-09-11 11:25:00,112.81,112.84,112.24,112.43,1796143.0,109.8687,109.898,109.3136,109.4986,1796143.0
2020-09-11 11:30:00,112.42,112.44,111.8,112.03,1937533.0,109.4889,109.5084,108.8851,109.1091,1937533.0
2020-09-11 11:35:00,112.04,112.29,111.76,112.23,1767117.0,109.1188,109.3623,108.8461,109.3039,1767117.0
2020-09-11 11:40:00,112.21,112.23,111.56,112.11,1824344.0,109.2844,109.3039,108.6513,109.187,1824344.0
2020-09-11 11:45:00,112.11,112.22,111.92,112.03,1253903.0,109.187,109.2941,109.0019,109.1091,1253903.0
2020-09-11 11:50:00,112.03,112.2,111.76,111.89,1021241.0,109.1091,109.2746,108.8461,108.9727,1021241.0
2020-09-11 11:55:00,111.88,112.08,111.5,111.54,1234082.0,108.963,109.1578,108.5929,108.6319,1234082.0
2020-09-11 12:00:00,111.55,111.95,111.44,111.87,1682069.0,108.6416,109.0312,108.5345,108.9532,1682069.0
2020-09-11 12:05:00,111.88,112.05,111.68,111.7,1169105.0,108.963,109.1286,108.7682,108.7877,1169105.0
2020-09-11 12:10:00,111.7,112.08,111.61,111.91,1070448.0,108.7877,109.1578,108.7,108.9922,1070448.0
2020-09-11 12:15:00,111.91,112.16,111.71,112.09,991535.0,108.9922,109.2357,108.7974,109.1675,991535.0
2020-09-11 12:20:00,112.08,112.42,111.9,112.03,1398387.0,109.1578,109.4889,108.9825,109.1091,1398387.0
2020-09-11 12:25:00,112.06,112.13,111.8,111.94,1095536.0,109.1383,109.2065,108.8851,109.0214,1095536.0
2020-09-11 12:30:00,111.93,111.93,111.33,111.43,1492858.0,109.0117,109.0117,108.4273,108.5247,1492858.0
2020-09-11 12:35:00,111.43,111.66,111.18,111.3,1459181.0,108.5247,108.7487,108.2812,108.3981,1459181.0
2020-09-11 12:40:00,111.31,111.34,110.94,111.22,1962013.0,108.4078,108.4371,108.0475,108.3202,1962013.0
2020-09-11 12:45:00,111.23,111.5,111.02,111.26,1294214.0,108.3299,108.5929,108.1254,108.3592,1294214.0
2020-09-11 12:50:00,111.28,111.68,111.25,111.45,1199450.0,108.3786,108.7682,108.3494,108.5442,1199450.0
2020-09-11 12:55:00,111.45,111.49,110.71,110.75,1798320.0,108.5442,108.5832,107.8235,107.8624,1798320.0
2020-09-11 13:00:00,110.75,111.12,110.65,110.78,1567314.0,107.8624,108.2228,107.7651,107.8917,1567314.0
2020-09-11 13:05:00,110.78,110.86,110.18,110.5,2786452.0,107.8917,107.9696,107.3073,107.619,2786452.0
2020-09-11 13:10:00,110.48,110.7,110.22,110.43,2116871.0,107.5995,107.8138,107.3463,107.5508,2116871.0
2020-09-11 13:15:00,110.43,110.84,110.29,110.7,1812813.0,107.5508,107.9501,107.4144,107.8138,1812813.0
2020-09-11 13:20:00,110.71,110.78,110.25,110.3,1508819.0,107.8235,107.8917,107.3755,107.4242,1508819.0
2020-09-11 13:25:00,110.3,110.48,110.1,110.22,1989054.0,107.4242,107.5995,107.2294,107.3463,1989054.0
2020-09-11 13:30:00,110.2,110.29,110.03,110.16,2130405.0,107.3268,107.4144,107.1612,107.2878,2130405.0
2020-09-11 13:35:00,110.16,110.74,110.13,110.73,2161776.0,107.2878,107.8527,107.2586,107.843,2161776.0
2020-09-11 13:40:00,110.73,111.08,110.59,110.65,2011001.0,107.843,108.1838,107.7066,107.7651,2011001.0
2020-09-11 13:45:00,110.65,111.06,110.63,111.0,1261588.0,107.7651,108.1644,107.7456,108.1059,1261588.0
2020-09-11 13:50:00,110.98,111.37,110.81,111.14,1726630.0,108.0865,108.4663,107.9209,108.2423,1726630.0
2020-09-11 13:55:00,111.13,111.26,110.4,110.41,1660738.0,108.2325,108.3592,107.5216,107.5313,1660738.0
2020-09-11 14:00:00,110.42,110.73,110.28,110.57,1475387.0,107.5411,107.843,107.4047,107.6871,1475387.0
2020-09-11 14:05:00,110.58,111.36,110.5,111.24,1725724.0,107.6969,108.4565,107.619,108.3397,1725724.0
2020-09-11 14:10:00,111.24,111.63,110.86,111.44,1753191.0,108.3397,108.7195,107.9696,108.5345,1753191.0
2020-09-11 14:15:00,111.42,111.46,110.98,111.1,1412077.0,108.515,108.5539,108.0865,108.2033,1412077.0
2020-09-11 14:20:00,111.11,111.33,110.89,111.3,1075283.0,108.2131,108.4273,107.9988,108.3981,1075283.0
2020-09-11 14:25:00,111.29,111.37,111.03,111.04,950745.0,108.3884,108.4663,108.1351,108.1449,950745.0
2020-09-11 14:30:00,111.05,111.6,111.03,111.46,1278848.0,108.1546,108.6903,108.1351,108.5539,1278848.0
2020-09-11 14:35:00,111.47,112.22,111.47,112.2,2357727.0,108.5637,109.2941,108.5637,109.2746,2357727.0
2020-09-11 14:40:00,112.21,112.21,111.84,112.05,1731268.0,109.2844,109.2844,108.924,109.1286,1731268.0
2020-09-11 14:45:00,112.04,112.08,111.68,111.7,1602533.0,109.1188,109.1578,108.7682,108.7877,1602533.0
2020-09-11 14:50:00,111.7,112.0,111.51,111.92,1475162.0,108.7877,109.0799,108.6026,109.0019,1475162.0
2020-09-11 14:55:00,111.93,112.03,111.3,111.31,1778940.0,109.0117,109.1091,108.3981,108.4078,1778940.0
2020-09-11 15:00:00,111.31,111.46,111.01,111.07,1620227.0,108.4078,108.5539,108.1157,108.1741,1620227.0
2020-09-11 15:05:00,111.06,111.24,110.75,110.8,1661191.0,108.1644,108.3397,107.8624,107.9111,1661191.0
2020-09-11 15:10:00,110.8,111.21,110.7,111.14,1762977.0,107.9111,108.3105,107.8138,108.2423,1762977.0
2020-09-11 15:15:00,111.13,111.54,111.02,111.52,1660925.0,108.2325,108.6319,108.1254,108.6124,1660925.0
2020-09-11 15:20:00,111.5,112.04,111.3,111.77,2417002.0,108.5929,109.1188,108.3981,108.8559,2417002.0
2020-09-11 15:25:00,111.76,112.09,111.54,112.0,1811271.0,108.8461,109.1675,108.6319,109.0799,1811271.0
2020-09-11 15:30:00,112.0,112.55,111.99,112.11,2622002.0,109.0799,109.6155,109.0701,109.187,2622002.0
2020-09-11 15:35:00,112.1,112.16,111.21,111.61,2284289.0,109.1772,109.2357,108.3105,108.7,2284289.0
2020-09-11 15:40:00,111.62,112.0,111.56,111.95,1846761.0,108.7098,109.0799,108.6513,109.0312,1846761.0
2020-09-11 15:45:00,111.95,112.08,111.55,111.93,1834261.0,109.0312,109.1578,108.6416,109.0117,1834261.0
2020-09-11 15:50:00,111.93,112.04,111.72,111.79,1662136.0,109.0117,109.1188,108.8072,108.8753,1662136.0
2020-09-11 15:55:00,111.8,112.25,111.76,112.01,3411854.0,108.8851,109.3233,108.8461,109.0896,3411854.0
2020-09-14 09:30:00,114.72,114.82,113.72,113.76,4743944.0,111.7289,111.8263,110.755,110.794,4743944.0
2020-09-14 09:35:00,113.79,114.38,113.52,114.22,2486371.0,110.8232,111.3978,110.5602,111.242,2486371.0
2020-09-14 09:40:00,114.22,114.94,114.16,114.74,2992039.0,111.242,111.9432,111.1835,111.7484,2992039.0
2020-09-14 09:45:00,114.75,115.71,114.72,115.46,4189454.0,111.7582,112.6931,111.7289,112.4496,4189454.0
2020-09-14 09:50:00,115.48,115.57,114.83,115.08,2286407.0,112.4691,112.5568,111.8361,112.0796,2286407.0
2020-09-14 09:55:00,115.09,115.24,114.73,114.83,1905370.0,112.0893,112.2354,111.7387,111.8361,1905370.0
2020-09-14 10:00:00,114.81,115.16,114.42,115.15,2221177.0,111.8166,112.1575,111.4368,112.1477,2221177.0
2020-09-14 10:05:00,115.15,115.42,114.9,115.38,1670635.0,112.1477,112.4107,111.9042,112.3717,1670635.0
2020-09-14 10:10:00,115.38,115.39,114.92,115.1,1551888.0,112.3717,112.3815,111.9237,112.099,1551888.0
2020-09-14 10:15:00,115.11,115.19,114.85,114.93,1516592.0,112.1088,112.1867,111.8555,111.9335,1516592.0
2020-09-14 10:20:00,114.93,115.07,114.73,114.95,1499341.0,111.9335,112.0698,111.7387,111.9529,1499341.0
2020-09-14 10:25:00,114.95,115.09,114.84,115.0,1587340.0,111.9529,112.0893,111.8458,112.0016,1587340.0
2020-09-14 10:30:00,115.0,115.02,114.2,114.43,1938342.0,112.0016,112.0211,111.2225,111.4465,1938342.0
2020-09-14 10:35:00,114.43,115.0,114.4,114.57,1911041.0,111.4465,112.0016,111.4173,111.5828,1911041.0
2020-09-14 10:40:00,114.57,114.61,114.13,114.22,1410519.0,111.5828,111.6218,111.1543,111.242,1410519.0
2020-09-14 10:45:00,114.22,114.29,113.85,113.98,1811502.0,111.242,111.3102,110.8816,111.0082,1811502.0
2020-09-14 10:50:00,113.98,114.33,113.95,114.2,1406284.0,111.0082,111.3491,110.979,111.2225,1406284.0
2020-09-14 10:55:00,114.19,114.52,114.01,114.5,1238132.0,111.2128,111.5342,111.0375,111.5147,1238132.0
2020-09-14 11:00:00,114.49,114.5,114.2,114.31,1139536.0,111.5049,111.5147,111.2225,111.3296,1139536.0
2020-09-14 11:05:00,114.3,114.55,114.21,114.23,1115700.0,111.3199,111.5634,111.2322,111.2517,1115700.0
2020-09-14 11:10:00,114.23,114.24,113.67,113.86,1585432.0,111.2517,111.2615,110.7063,110.8914,1585432.0
2020-09-14 11:15:00,113.86,114.14,113.82,113.86,1026263.0,110.8914,111.1641,110.8524,110.8914,1026263.0
2020-09-14 11:20:00,113.87,114.06,113.82,113.98,1021086.0,110.9011,111.0861,110.8524,111.0082,1021086.0
2020-09-14 11:25:00,113.98,114.16,113.84,114.15,955095.0,111.0082,111.1835,110.8719,111.1738,955095.0
2020-09-14 11:30:00,114.15,114.36,114.06,114.29,1062643.0,111.1738,111.3783,111.0861,111.3102,1062643.0
2020-09-14 11:35:00,114.29,114.49,114.13,114.39,908397.0,111.3102,111.5049,111.1543,111.4075,908397.0
2020-09-14 11:40:00,114.39,114.47,114.33,114.39,649321.0,111.4075,111.4855,111.3491,111.4075,649321.0
2020-09-14 11:45:00,114.38,114.45,114.08,114.14,704842.0,111.3978,111.466,111.1056,111.1641,704842.0
2020-09-14 11:50:00,114.15,114.53,114.14,114.51,990317.0,111.1738,111.5439,111.1641,111.5244,990317.0
2020-09-14 11:55:00,114.52,114.75,114.41,114.51,1034539.0,111.5342,111.7582,111.427,111.5244,1034539.0
2020-09-14 12:00:00,114.51,114.81,114.33,114.77,1259690.0,111.5244,111.8166,111.3491,111.7776,1259690.0
2020-09-14 12:05:00,114.78,114.8,114.6,114.68,1017894.0,111.7874,111.8069,111.6121,111.69,1017894.0
2020-09-14 12:10:00,114.68,114.73,114.24,114.25,972692.0,111.69,111.7387,111.2615,111.2712,972692.0
2020-09-14 12:15:00,114.24,114.44,114.22,114.26,920494.0,111.2615,111.4562,111.242,111.2809,920494.0
2020-09-14 12:20:00,114.27,114.3,114.08,114.21,878683.0,111.2907,111.3199,111.1056,111.2322,878683.0
2020-09-14 12:25:00,114.22,114.33,114.02,114.11,733821.0,111.242,111.3491,111.0472,111.1348,733821.0
2020-09-14 12:30:00,114.12,114.29,114.0,114.1,712954.0,111.1446,111.3102,111.0277,111.1251,712954.0
2020-09-14 12:35:00,114.07,114.31,114.06,114.2,606514.0,111.0959,111.3296,111.0861,111.2225,606514.0
2020-09-14 12:40:00,114.2,114.6,114.17,114.48,882759.0,111.2225,111.6121,111.1933,111.4952,882759.0
2020-09-14 12:45:00,114.49,114.58,114.32,114.34,770451.0,111.5049,111.5926,111.3394,111.3588,770451.0
2020-09-14 12:50:00,114.34,114.54,114.08,114.13,779601.0,111.3588,111.5536,111.1056,111.1543,779601.0
2020-09-14 12:55:00,114.12,114.35,114.11,114.34,636064.0,111.1446,111.3686,111.1348,111.3588,636064.0
2020-09-14 13:00:00,114.35,114.48,114.07,114.09,737843.0,111.3686,111.4952,111.0959,111.1154,737843.0
2020-09-14 13:05:00,114.08,114.16,113.86,113.99,1104883.0,111.1056,111.1835,110.8914,111.018,1104883.0
2020-09-14 13:10:00,113.99,114.07,113.86,113.95,854568.0,111.018,111.0959,110.8914,110.979,854568.0
2020-09-14 13:15:00,113.94,113.94,113.26,113.35,1665007.0,110.9693,110.9693,110.307,110.3947,1665007.0
2020-09-14 13:20:00,113.34,113.59,113.19,113.33,1343850.0,110.3849,110.6284,110.2388,110.3752,1343850.0
2020-09-14 13:25:00,113.34,113.75,113.19,113.64,1243084.0,110.3849,110.7842,110.2388,110.6771,1243084.0
2020-09-14 13:30:00,113.63,113.73,112.8,113.2,1420934.0,110.6674,110.7648,109.859,110.2486,1420934.0
2020-09-14 13:35:00,113.2,113.51,113.1,113.39,886784.0,110.2486,110.5505,110.1512,110.4336,886784.0
2020-09-14 13:40:00,113.39,113.5,113.27,113.39,781152.0,110.4336,110.5407,110.3167,110.4336,781152.0
2020-09-14 13:45:00,113.39,113.74,113.26,113.68,837393.0,110.4336,110.7745,110.307,110.7161,837393.0
2020-09-14 13:50:00,113.69,113.84,113.6,113.79,757728.0,110.7258,110.8719,110.6381,110.8232,757728.0
2020-09-14 13:55:00,113.78,113.87,113.66,113.72,667974.0,110.8134,110.9011,110.6966,110.755,667974.0
2020-09-14 14:00:00,113.72,113.75,113.43,113.73,829053.0,110.755,110.7842,110.4726,110.7648,829053.0
2020-09-14 14:05:00,113.74,114.19,113.7,114.07,1355861.0,110.7745,111.2128,110.7355,111.0959,1355861.0
2020-09-14 14:10:00,114.08,114.44,114.01,114.39,1290144.0,111.1056,111.4562,111.0375,111.4075,1290144.0
2020-09-14 14:15:00,114.4,114.49,114.13,114.2,1424776.0,111.4173,111.5049,111.1543,111.2225,1424776.0
2020-09-14 14:20:00,114.21,114.42,114.17,114.33,1071271.0,111.2322,111.4368,111.1933,111.3491,1071271.0
2020-09-14 14:25:00,114.32,114.33,113.86,113.94,1176324.0,111.3394,111.3491,110.8914,110.9693,1176324.0
2020-09-14 14:30:00,113.95,114.3,113.94,114.18,933112.0,110.979,111.3199,110.9693,111.203,933112.0
2020-09-14 14:35:00,114.18,114.23,114.07,114.17,648654.0,111.203,111.2517,111.0959,111.1933,648654.0
2020-09-14 14:40:00,114.18,114.34,113.94,114.23,1124362.0,111.203,111.3588,110.9693,111.2517,1124362.0
2020-09-14 14:45:00,114.24,114.36,114.11,114.31,965734.0,111.2615,111.3783,111.1348,111.3296,965734.0
2020-09-14 14:50:00,114.3,114.61,114.24,114.29,1199329.0,111.3199,111.6218,111.2615,111.3102,1199329.0
2020-09-14 14:55:00,114.29,114.49,113.98,114.44,1363614.0,111.3102,111.5049,111.0082,111.4562,1363614.0
2020-09-14 15:00:00,114.45,114.5,114.2,114.32,830098.0,111.466,111.5147,111.2225,111.3394,830098.0
2020-09-14 15:05:00,114.33,114.54,114.27,114.45,950028.0,111.3491,111.5536,111.2907,111.466,950028.0
2020-09-14 15:10:00,114.45,114.53,114.32,114.5,970388.0,111.466,111.5439,111.3394,111.5147,970388.0
2020-09-14 15:15:00,114.5,114.86,114.42,114.81,1502825.0,111.5147,111.8653,111.4368,111.8166,1502825.0
2020-09-14 15:20:00,114.81,114.82,114.26,114.3,1159190.0,111.8166,111.8263,111.2809,111.3199,1159190.0
2020-09-14 15:25:00,114.31,114.67,114.24,114.55,1322645.0,111.3296,111.6802,111.2615,111.5634,1322645.0
2020-09-14 15:30:00,114.56,114.95,114.53,114.94,1212431.0,111.5731,111.9529,111.5439,111.9432,1212431.0
2020-09-14 15:35:00,114.94,115.28,114.84,115.19,2252339.0,111.9432,112.2743,111.8458,112.1867,2252339.0
2020-09-14 15:40:00,115.19,115.69,115.16,115.66,2394089.0,112.1867,112.6736,112.1575,112.6444,2394089.0
2020-09-14 15:45:00,115.67,115.93,115.38,115.87,2975095.0,112.6542,112.9074,112.3717,112.849,2975095.0
2020-09-14 15:50:00,115.87,115.88,115.35,115.47,2609660.0,112.849,112.8587,112.3425,112.4594,2609660.0
2020-09-14 15:55:00,115.47,115.6,115.17,115.36,3240887.0,112.4594,112.586,112.1672,112.3523,3240887.0
2020-09-15 09:30:00,118.39,118.83,117.45,117.86,6250167.0,115.3033,115.7318,114.3878,114.7871,6250167.0
2020-09-15 09:35:00,117.87,117.98,117.43,117.79,2641791.0,114.7968,114.9039,114.3683,114.7189,2641791.0
2020-09-15 09:40:00,117.79,117.84,117.23,117.44,2587314.0,114.7189,114.7676,114.1735,114.378,2587314.0
2020-09-15 09:45:00,117.44,118.15,117.26,117.97,3234492.0,114.378,115.0695,114.2027,114.8942,3234492.0
2020-09-15 09:50:00,117.97,118.19,117.78,118.15,2352855.0,114.8942,115.1085,114.7092,115.0695,2352855.0
2020-09-15 09:55:00,118.14,118.29,117.82,118.04,2089411.0,115.0598,115.2059,114.7481,114.9624,2089411.0
2020-09-15 10:00:00,118.04,118.09,117.68,117.69,1576724.0,114.9624,115.0111,114.6118,114.6215,1576724.0
2020-09-15 10:05:00,117.68,117.75,117.36,117.66,2099145.0,114.6118,114.6799,114.3001,114.5923,2099145.0
2020-09-15 10:10:00,117.66,117.84,117.15,117.22,1547504.0,114.5923,114.7676,114.0956,114.1638,1547504.0
2020-09-15 10:15:00,117.22,117.32,116.82,116.92,2228521.0,114.1638,114.2612,113.7742,113.8716,2228521.0
2020-09-15 10:20:00,116.94,116.97,116.07,116.16,2772251.0,113.8911,113.9203,113.0437,113.1314,2772251.0
2020-09-15 10:25:00,116.15,116.81,116.13,116.73,2425981.0,113.1217,113.7644,113.1022,113.6865,2425981.0
2020-09-15 10:30:00,116.74,116.81,116.22,116.51,1501455.0,113.6963,113.7644,113.1898,113.4723,1501455.0
2020-09-15 10:35:00,116.52,116.73,116.24,116.31,1291700.0,113.482,113.6865,113.2093,113.2775,1291700.0
2020-09-15 10:40:00,116.3,116.32,115.64,115.71,2081061.0,113.2677,113.2872,112.625,112.6931,2081061.0
2020-09-15 10:45:00,115.72,116.27,115.71,116.27,1662516.0,112.7029,113.2385,112.6931,113.2385,1662516.0
2020-09-15 10:50:00,116.25,116.58,116.07,116.54,1353198.0,113.219,113.5404,113.0437,113.5015,1353198.0
2020-09-15 10:55:00,116.53,116.57,116.27,116.48,1260827.0,113.4917,113.5307,113.2385,113.4431,1260827.0
2020-09-15 11:00:00,116.49,116.98,116.26,116.98,1751337.0,113.4528,113.93,113.2288,113.93,1751337.0
2020-09-15 11:05:00,116.98,117.45,116.88,117.45,2390647.0,113.93,114.3878,113.8326,114.3878,2390647.0
2020-09-15 11:10:00,117.45,117.53,117.22,117.36,1815727.0,114.3878,114.4657,114.1638,114.3001,1815727.0
2020-09-15 11:15:00,117.36,117.46,117.05,117.26,1633596.0,114.3001,114.3975,113.9982,114.2027,1633596.0
2020-09-15 11:20:00,117.26,117.29,117.09,117.18,813959.0,114.2027,114.2319,114.0371,114.1248,813959.0
2020-09-15 11:25:00,117.19,117.22,116.93,117.15,985488.0,114.1345,114.1638,113.8813,114.0956,985488.0
2020-09-15 11:30:00,117.15,117.57,117.12,117.42,1202545.0,114.0956,114.5046,114.0664,114.3585,1202545.0
2020-09-15 11:35:00,117.41,117.53,117.24,117.42,1034634.0,114.3488,114.4657,114.1832,114.3585,1034634.0
2020-09-15 11:40:00,117.43,117.48,117.19,117.23,837379.0,114.3683,114.417,114.1345,114.1735,837379.0
2020-09-15 11:45:00,117.23,117.31,117.08,117.25,849883.0,114.1735,114.2514,114.0274,114.193,849883.0
2020-09-15 11:50:00,117.25,117.28,116.95,117.11,978202.0,114.193,114.2222,113.9008,114.0566,978202.0
2020-09-15 11:55:00,117.12,117.45,117.12,117.4,1076527.0,114.0664,114.3878,114.0664,114.3391,1076527.0
2020-09-15 12:00:00,117.41,117.78,117.34,117.68,1564199.0,114.3488,114.7092,114.2806,114.6118,1564199.0
2020-09-15 12:05:00,117.68,117.81,117.51,117.64,1107501.0,114.6118,114.7384,114.4462,114.5728,1107501.0
2020-09-15 12:10:00,117.64,117.68,117.38,117.63,895729.0,114.5728,114.6118,114.3196,114.5631,895729.0
2020-09-15 12:15:00,117.62,117.74,117.61,117.68,704422.0,114.5533,114.6702,114.5436,114.6118,704422.0
2020-09-15 12:20:00,117.68,117.7,117.41,117.42,886698.0,114.6118,114.6312,114.3488,114.3585,886698.0
2020-09-15 12:25:00,117.42,117.52,117.13,117.45,1212458.0,114.3585,114.4559,114.0761,114.3878,1212458.0
2020-09-15 12:30:00,117.44,117.56,117.25,117.3,805112.0,114.378,114.4949,114.193,114.2417,805112.0
2020-09-15 12:35:00,117.3,117.44,117.22,117.43,725108.0,114.2417,114.378,114.1638,114.3683,725108.0
2020-09-15 12:40:00,117.43,117.76,117.42,117.74,1234921.0,114.3683,114.6897,114.3585,114.6702,1234921.0
2020-09-15 12:45:00,117.74,117.74,117.52,117.64,836735.0,114.6702,114.6702,114.4559,114.5728,836735.0
2020-09-15 12:50:00,117.63,117.9,117.55,117.88,1011884.0,114.5631,114.826,114.4852,114.8065,1011884.0
2020-09-15 12:55:00,117.88,118.11,117.75,117.86,2014430.0,114.8065,115.0306,114.6799,114.7871,2014430.0
2020-09-15 13:00:00,117.86,118.2,116.76,116.97,3240076.0,114.7871,115.1182,113.7158,113.9203,3240076.0
2020-09-15 13:05:00,116.98,117.43,116.95,117.21,3071811.0,113.93,114.3683,113.9008,114.154,3071811.0
2020-09-15 13:10:00,117.22,117.63,117.13,117.25,2008864.0,114.1638,114.5631,114.0761,114.193,2008864.0
2020-09-15 13:15:00,117.25,117.5,117.05,117.16,1613939.0,114.193,114.4365,113.9982,114.1053,1613939.0
2020-09-15 13:20:00,117.18,117.23,116.5,116.93,2614059.0,114.1248,114.1735,113.4625,113.8813,2614059.0
2020-09-15 13:25:00,116.93,117.16,116.7,116.83,1715245.0,113.8813,114.1053,113.6573,113.7839,1715245.0
2020-09-15 13:30:00,116.84,116.94,116.52,116.89,1354872.0,113.7937,113.8911,113.482,113.8424,1354872.0
2020-09-15 13:35:00,116.89,117.33,116.74,117.16,1886772.0,113.8424,114.2709,113.6963,114.1053,1886772.0
2020-09-15 13:40:00,117.17,117.43,117.08,117.31,1566680.0,114.1151,114.3683,114.0274,114.2514,1566680.0
2020-09-15 13:45:00,117.31,117.35,116.95,117.21,1496930.0,114.2514,114.2904,113.9008,114.154,1496930.0
2020-09-15 13:50:00,117.21,117.22,116.9,117.03,1361725.0,114.154,114.1638,113.8521,113.9787,1361725.0
2020-09-15 13:55:00,117.03,117.14,116.76,116.79,1408790.0,113.9787,114.0858,113.7158,113.745,1408790.0
2020-09-15 14:00:00,116.79,116.94,116.0,116.08,2827751.0,113.745,113.8911,112.9756,113.0535,2827751.0
2020-09-15 14:05:00,116.08,116.3,115.1,115.18,3743727.0,113.0535,113.2677,112.099,112.1769,3743727.0
2020-09-15 14:10:00,115.18,116.08,115.18,116.04,3649247.0,112.1769,113.0535,112.1769,113.0145,3649247.0
2020-09-15 14:15:00,116.05,116.17,115.67,115.82,2515236.0,113.0243,113.1411,112.6542,112.8003,2515236.0
2020-09-15 14:20:00,115.81,116.0,115.51,115.83,1773745.0,112.7905,112.9756,112.4983,112.81,1773745.0
2020-09-15 14:25:00,115.83,115.83,115.16,115.37,2354408.0,112.81,112.81,112.1575,112.362,2354408.0
2020-09-15 14:30:00,115.38,115.4,115.0,115.04,2456113.0,112.3717,112.3912,112.0016,112.0406,2456113.0
2020-09-15 14:35:00,115.05,115.54,115.04,115.41,2426448.0,112.0503,112.5276,112.0406,112.4009,2426448.0
2020-09-15 14:40:00,115.41,115.76,115.38,115.54,2061466.0,112.4009,112.7418,112.3717,112.5276,2061466.0
2020-09-15 14:45:00,115.55,115.75,115.47,115.68,1256041.0,112.5373,112.7321,112.4594,112.6639,1256041.0
2020-09-15 14:50:00,115.67,115.71,115.55,115.59,961557.0,112.6542,112.6931,112.5373,112.5763,961557.0
2020-09-15 14:55:00,115.59,115.63,115.2,115.34,1373479.0,112.5763,112.6152,112.1964,112.3328,1373479.0
2020-09-15 15:00:00,115.34,115.36,114.51,114.56,3035743.0,112.3328,112.3523,111.5244,111.5731,3035743.0
2020-09-15 15:05:00,114.56,114.58,113.61,114.2,4463403.0,111.5731,111.5926,110.6479,111.2225,4463403.0
2020-09-15 15:10:00,114.2,114.27,113.8,113.82,2228968.0,111.2225,111.2907,110.8329,110.8524,2228968.0
2020-09-15 15:15:00,113.81,114.34,113.75,114.28,2046874.0,110.8427,111.3588,110.7842,111.3004,2046874.0
2020-09-15 15:20:00,114.28,114.3,113.97,114.28,1515663.0,111.3004,111.3199,110.9985,111.3004,1515663.0
2020-09-15 15:25:00,114.29,114.84,114.17,114.75,2310637.0,111.3102,111.8458,111.1933,111.7582,2310637.0
2020-09-15 15:30:00,114.74,114.85,114.12,114.34,1954377.0,111.7484,111.8555,111.1446,111.3588,1954377.0
2020-09-15 15:35:00,114.35,114.67,114.14,114.27,1612864.0,111.3686,111.6802,111.1641,111.2907,1612864.0
2020-09-15 15:40:00,114.28,114.5,114.11,114.33,1371252.0,111.3004,111.5147,111.1348,111.3491,1371252.0
2020-09-15 15:45:00,114.34,114.81,114.16,114.77,1870654.0,111.3588,111.8166,111.1835,111.7776,1870654.0
2020-09-15 15:50:00,114.77,115.53,114.71,115.51,2781669.0,111.7776,112.5178,111.7192,112.4983,2781669.0
2020-09-15 15:55:00,115.49,115.79,115.35,115.54,4178716.0,112.4789,112.771,112.3425,112.5276,4178716.0
2020-09-16 09:30:00,115.17,116.0,114.92,114.92,4784484.0,112.1672,112.9756,111.9237,111.9237,4784484.0
2020-09-16 09:35:00,114.94,115.5,114.86,115.22,2352922.0,111.9432,112.4886,111.8653,112.2159,2352922.0
2020-09-16 09:40:00,115.22,115.43,114.54,114.6,2324893.0,112.2159,112.4204,111.5536,111.6121,2324893.0
2020-09-16 09:45:00,114.6,114.83,114.37,114.45,2244505.0,111.6121,111.8361,111.3881,111.466,2244505.0
2020-09-16 09:50:00,114.44,114.82,114.18,114.69,2038113.0,111.4562,111.8263,111.203,111.6997,2038113.0
2020-09-16 09:55:00,114.7,114.93,114.61,114.86,1644742.0,111.7095,111.9335,111.6218,111.8653,1644742.0
2020-09-16 10:00:00,114.87,115.0,114.7,114.82,1389154.0,111.875,112.0016,111.7095,111.8263,1389154.0
2020-09-16 10:05:00,114.82,114.84,114.49,114.78,1273751.0,111.8263,111.8458,111.5049,111.7874,1273751.0
2020-09-16 10:10:00,114.79,115.05,114.51,114.64,1657280.0,111.7971,112.0503,111.5244,111.651,1657280.0
2020-09-16 10:15:00,114.64,114.74,114.22,114.32,1683232.0,111.651,111.7484,111.242,111.3394,1683232.0
2020-09-16 10:20:00,114.35,114.53,114.04,114.32,1540584.0,111.3686,111.5439,111.0667,111.3394,1540584.0
2020-09-16 10:25:00,114.31,114.47,114.05,114.39,1491601.0,111.3296,111.4855,111.0764,111.4075,1491601.0
2020-09-16 10:30:00,114.39,114.58,113.96,114.26,1754465.0,111.4075,111.5926,110.9888,111.2809,1754465.0
2020-09-16 10:35:00,114.27,114.33,113.78,113.88,1865437.0,111.2907,111.3491,110.8134,110.9108,1865437.0
2020-09-16 10:40:00,113.89,114.05,113.64,113.71,1586545.0,110.9206,111.0764,110.6771,110.7453,1586545.0
2020-09-16 10:45:00,113.72,113.84,113.35,113.5,2349633.0,110.755,110.8719,110.3947,110.5407,2349633.0
2020-09-16 10:50:00,113.5,113.97,113.43,113.86,1781477.0,110.5407,110.9985,110.4726,110.8914,1781477.0
2020-09-16 10:55:00,113.87,114.14,113.81,113.87,1388884.0,110.9011,111.1641,110.8427,110.9011,1388884.0
2020-09-16 11:00:00,113.87,114.27,113.83,114.18,1279940.0,110.9011,111.2907,110.8621,111.203,1279940.0
2020-09-16 11:05:00,114.19,114.23,113.88,113.93,1154255.0,111.2128,111.2517,110.9108,110.9595,1154255.0
2020-09-16 11:10:00,113.95,114.23,113.71,114.18,1316837.0,110.979,111.2517,110.7453,111.203,1316837.0
2020-09-16 11:15:00,114.2,114.39,114.1,114.19,1260426.0,111.2225,111.4075,111.1251,111.2128,1260426.0
2020-09-16 11:20:00,114.18,114.32,114.1,114.17,948573.0,111.203,111.3394,111.1251,111.1933,948573.0
2020-09-16 11:25:00,114.17,114.2,113.98,114.11,995153.0,111.1933,111.2225,111.0082,111.1348,995153.0
2020-09-16 11:30:00,114.11,114.3,113.96,114.2,996443.0,111.1348,111.3199,110.9888,111.2225,996443.0
2020-09-16 11:35:00,114.2,114.32,114.12,114.15,971697.0,111.2225,111.3394,111.1446,111.1738,971697.0
2020-09-16 11:40:00,114.14,114.25,114.05,114.09,913894.0,111.1641,111.2712,111.0764,111.1154,913894.0
2020-09-16 11:45:00,114.1,114.2,113.8,113.95,1125805.0,111.1251,111.2225,110.8329,110.979,1125805.0
2020-09-16 11:50:00,113.96,113.97,113.73,113.78,951132.0,110.9888,110.9985,110.7648,110.8134,951132.0
2020-09-16 11:55:00,113.78,113.8,113.6,113.68,1084758.0,110.8134,110.8329,110.6381,110.7161,1084758.0
2020-09-16 12:00:00,113.67,113.85,113.61,113.75,1001099.0,110.7063,110.8816,110.6479,110.7842,1001099.0
2020-09-16 12:05:00,113.74,113.79,113.54,113.72,911767.0,110.7745,110.8232,110.5797,110.755,911767.0
2020-09-16 12:10:00,113.72,113.84,113.42,113.56,1222953.0,110.755,110.8719,110.4628,110.5992,1222953.0
2020-09-16 12:15:00,113.57,113.64,113.36,113.52,1052793.0,110.6089,110.6771,110.4044,110.5602,1052793.0
2020-09-16 12:20:00,113.52,113.68,113.45,113.58,905251.0,110.5602,110.7161,110.4921,110.6187,905251.0
2020-09-16 12:25:00,113.58,113.7,113.44,113.69,839007.0,110.6187,110.7355,110.4823,110.7258,839007.0
2020-09-16 12:30:00,113.69,113.73,113.45,113.53,1040545.0,110.7258,110.7648,110.4921,110.57,1040545.0
2020-09-16 12:35:00,113.52,113.62,113.27,113.51,1158116.0,110.5602,110.6576,110.3167,110.5505,1158116.0
2020-09-16 12:40:00,113.5,113.51,113.18,113.34,1020408.0,110.5407,110.5505,110.2291,110.3849,1020408.0
2020-09-16 12:45:00,113.34,113.37,113.14,113.19,894089.0,110.3849,110.4141,110.1901,110.2388,894089.0
2020-09-16 12:50:00,113.2,113.36,113.17,113.34,740591.0,110.2486,110.4044,110.2194,110.3849,740591.0
2020-09-16 12:55:00,113.34,113.6,113.34,113.34,1120176.0,110.3849,110.6381,110.3849,110.3849,1120176.0
2020-09-16 13:00:00,113.35,113.57,113.17,113.43,1000252.0,110.3947,110.6089,110.2194,110.4726,1000252.0
2020-09-16 13:05:00,113.44,113.48,113.03,113.17,1126705.0,110.4823,110.5213,110.083,110.2194,1126705.0
2020-09-16 13:10:00,113.18,113.29,112.91,113.23,1283435.0,110.2291,110.3362,109.9661,110.2778,1283435.0
2020-09-16 13:15:00,113.23,113.3,113.01,113.08,958907.0,110.2778,110.346,110.0635,110.1317,958907.0
2020-09-16 13:20:00,113.09,113.23,112.92,113.09,1064218.0,110.1414,110.2778,109.9759,110.1414,1064218.0
2020-09-16 13:25:00,113.08,113.19,112.82,113.11,1307225.0,110.1317,110.2388,109.8785,110.1609,1307225.0
2020-09-16 13:30:00,113.11,113.15,112.83,113.12,1157807.0,110.1609,110.1999,109.8882,110.1707,1157807.0
2020-09-16 13:35:00,113.11,113.12,112.87,112.91,947534.0,110.1609,110.1707,109.9272,109.9661,947534.0
2020-09-16 13:40:00,112.92,113.11,112.75,113.0,1331571.0,109.9759,110.1609,109.8103,110.0538,1331571.0
2020-09-16 13:45:00,113.0,113.2,112.91,112.93,1174854.0,110.0538,110.2486,109.9661,109.9856,1174854.0
2020-09-16 13:50:00,112.94,113.22,112.89,113.19,888109.0,109.9953,110.268,109.9467,110.2388,888109.0
2020-09-16 13:55:00,113.19,113.51,113.12,113.41,1450761.0,110.2388,110.5505,110.1707,110.4531,1450761.0
2020-09-16 14:00:00,113.46,113.85,113.02,113.47,2173127.0,110.5018,110.8816,110.0733,110.5115,2173127.0
2020-09-16 14:05:00,113.48,113.61,113.32,113.49,1160642.0,110.5213,110.6479,110.3654,110.531,1160642.0
2020-09-16 14:10:00,113.5,113.93,113.38,113.89,1510452.0,110.5407,110.9595,110.4239,110.9206,1510452.0
2020-09-16 14:15:00,113.89,114.6,113.88,114.23,2957144.0,110.9206,111.6121,110.9108,111.2517,2957144.0
2020-09-16 14:20:00,114.23,114.37,113.94,113.95,1837880.0,111.2517,111.3881,110.9693,110.979,1837880.0
2020-09-16 14:25:00,113.96,114.2,113.82,114.13,1344157.0,110.9888,111.2225,110.8524,111.1543,1344157.0
2020-09-16 14:30:00,114.15,114.42,113.86,113.94,1554432.0,111.1738,111.4368,110.8914,110.9693,1554432.0
2020-09-16 14:35:00,113.94,114.36,113.82,114.32,1391239.0,110.9693,111.3783,110.8524,111.3394,1391239.0
2020-09-16 14:40:00,114.33,114.34,113.77,113.82,1370049.0,111.3491,111.3588,110.8037,110.8524,1370049.0
2020-09-16 14:45:00,113.84,113.92,113.5,113.64,1428087.0,110.8719,110.9498,110.5407,110.6771,1428087.0
2020-09-16 14:50:00,113.63,113.64,113.04,113.18,1645011.0,110.6674,110.6771,110.0927,110.2291,1645011.0
2020-09-16 14:55:00,113.18,113.39,113.11,113.3,1514984.0,110.2291,110.4336,110.1609,110.346,1514984.0
2020-09-16 15:00:00,113.3,113.46,113.19,113.26,1400026.0,110.346,110.5018,110.2388,110.307,1400026.0
2020-09-16 15:05:00,113.26,113.27,112.9,112.91,1719740.0,110.307,110.3167,109.9564,109.9661,1719740.0
2020-09-16 15:10:00,112.92,113.03,112.5,112.84,2233702.0,109.9759,110.083,109.5668,109.898,2233702.0
2020-09-16 15:15:00,112.83,113.16,112.51,113.14,1997572.0,109.8882,110.2096,109.5766,110.1901,1997572.0
2020-09-16 15:20:00,113.13,113.14,112.64,112.67,1570982.0,110.1804,110.1901,109.7032,109.7324,1570982.0
2020-09-16 15:25:00,112.68,112.88,112.51,112.63,1551544.0,109.7421,109.9369,109.5766,109.6934,1551544.0
2020-09-16 15:30:00,112.63,112.69,112.22,112.64,2663518.0,109.6934,109.7519,109.2941,109.7032,2663518.0
2020-09-16 15:35:00,112.63,112.85,112.25,112.39,2195353.0,109.6934,109.9077,109.3233,109.4597,2195353.0
2020-09-16 15:40:00,112.39,112.66,112.14,112.59,1894152.0,109.4597,109.7226,109.2162,109.6545,1894152.0
2020-09-16 15:45:00,112.6,113.14,112.55,112.74,2100461.0,109.6642,110.1901,109.6155,109.8006,2100461.0
2020-09-16 15:50:00,112.76,113.0,112.2,112.22,2098337.0,109.82,110.0538,109.2746,109.2941,2098337.0
2020-09-16 15:55:00,112.25,112.41,112.04,112.12,4048459.0,109.3233,109.4792,109.1188,109.1967,4048459.0
2020-09-17 09:30:00,109.73,109.88,108.71,109.31,8455134.0,106.869,107.0151,105.8756,106.46,8455134.0
2020-09-17 09:35:00,109.31,110.24,109.18,109.65,3707988.0,106.46,107.3657,106.3334,106.7911,3707988.0
2020-09-17 09:40:00,109.64,109.85,109.17,109.58,2898753.0,106.7814,106.9859,106.3236,106.723,2898753.0
2020-09-17 09:45:00,109.6,110.11,109.56,109.68,2253342.0,106.7424,107.2391,106.7035,106.8203,2253342.0
2020-09-17 09:50:00,109.68,110.74,109.65,110.61,3058762.0,106.8203,107.8527,106.7911,107.7261,3058762.0
2020-09-17 09:55:00,110.62,110.85,110.0,110.37,2935155.0,107.7358,107.9598,107.132,107.4924,2935155.0
2020-09-17 10:00:00,110.36,110.58,109.91,110.21,2231128.0,107.4826,107.6969,107.0443,107.3365,2231128.0
2020-09-17 10:05:00,110.22,110.74,110.1,110.52,2376386.0,107.3463,107.8527,107.2294,107.6384,2376386.0
2020-09-17 10:10:00,110.51,111.18,110.37,110.97,2114611.0,107.6287,108.2812,107.4924,108.0767,2114611.0
2020-09-17 10:15:00,110.95,110.97,110.46,110.85,1728562.0,108.0572,108.0767,107.58,107.9598,1728562.0
2020-09-17 10:20:00,110.83,111.09,110.21,110.26,2129214.0,107.9404,108.1936,107.3365,107.3852,2129214.0
2020-09-17 10:25:00,110.26,110.31,109.91,110.21,1891436.0,107.3852,107.4339,107.0443,107.3365,1891436.0
2020-09-17 10:30:00,110.23,110.37,109.8,110.35,1780780.0,107.356,107.4924,106.9372,107.4729,1780780.0
2020-09-17 10:35:00,110.35,110.4,109.92,110.32,1582519.0,107.4729,107.5216,107.0541,107.4437,1582519.0
2020-09-17 10:40:00,110.31,110.96,110.19,110.85,1839792.0,107.4339,108.067,107.317,107.9598,1839792.0
2020-09-17 10:45:00,110.85,111.27,110.76,110.83,2075546.0,107.9598,108.3689,107.8722,107.9404,2075546.0
2020-09-17 10:50:00,110.85,111.53,110.85,111.41,1875745.0,107.9598,108.6221,107.9598,108.5052,1875745.0
2020-09-17 10:55:00,111.41,111.46,110.83,110.9,1602702.0,108.5052,108.5539,107.9404,108.0085,1602702.0
2020-09-17 11:00:00,110.91,111.78,110.9,111.65,2027203.0,108.0183,108.8656,108.0085,108.739,2027203.0
2020-09-17 11:05:00,111.66,111.84,111.44,111.6,1534732.0,108.7487,108.924,108.5345,108.6903,1534732.0
2020-09-17 11:10:00,111.59,111.99,111.52,111.95,1506303.0,108.6805,109.0701,108.6124,109.0312,1506303.0
2020-09-17 11:15:00,111.94,112.2,111.56,111.64,2091744.0,109.0214,109.2746,108.6513,108.7292,2091744.0
2020-09-17 11:20:00,111.64,111.7,111.35,111.45,1595254.0,108.7292,108.7877,108.4468,108.5442,1595254.0
2020-09-17 11:25:00,111.46,111.84,111.43,111.65,1189390.0,108.5539,108.924,108.5247,108.739,1189390.0
2020-09-17 11:30:00,111.64,111.89,111.18,111.27,1396834.0,108.7292,108.9727,108.2812,108.3689,1396834.0
2020-09-17 11:35:00,111.29,111.44,111.17,111.31,1169455.0,108.3884,108.5345,108.2715,108.4078,1169455.0
2020-09-17 11:40:00,111.3,111.47,110.81,110.9,1674397.0,108.3981,108.5637,107.9209,108.0085,1674397.0
2020-09-17 11:45:00,110.91,111.05,110.65,110.71,1727057.0,108.0183,108.1546,107.7651,107.8235,1727057.0
2020-09-17 11:50:00,110.71,110.82,110.4,110.62,1679601.0,107.8235,107.9306,107.5216,107.7358,1679601.0
2020-09-17 11:55:00,110.64,110.72,110.2,110.3,1526435.0,107.7553,107.8332,107.3268,107.4242,1526435.0
2020-09-17 12:00:00,110.29,110.67,110.2,110.52,1700627.0,107.4144,107.7845,107.3268,107.6384,1700627.0
2020-09-17 12:05:00,110.52,110.59,110.07,110.15,1420230.0,107.6384,107.7066,107.2002,107.2781,1420230.0
2020-09-17 12:10:00,110.15,110.26,109.51,109.67,2318568.0,107.2781,107.3852,106.6548,106.8106,2318568.0
2020-09-17 12:15:00,109.67,110.12,109.46,109.73,2124477.0,106.8106,107.2489,106.6061,106.869,2124477.0
2020-09-17 12:20:00,109.74,109.95,109.55,109.77,1453489.0,106.8788,107.0833,106.6937,106.908,1453489.0
2020-09-17 12:25:00,109.77,109.93,109.5,109.87,1327414.0,106.908,107.0638,106.645,107.0054,1327414.0
2020-09-17 12:30:00,109.88,110.06,109.45,109.59,1658306.0,107.0151,107.1904,106.5963,106.7327,1658306.0
2020-09-17 12:35:00,109.59,109.95,109.22,109.83,1925985.0,106.7327,107.0833,106.3723,106.9664,1925985.0
2020-09-17 12:40:00,109.84,109.95,109.5,109.7,1464471.0,106.9762,107.0833,106.645,106.8398,1464471.0
2020-09-17 12:45:00,109.7,109.73,108.98,109.18,1908899.0,106.8398,106.869,106.1386,106.3334,1908899.0
2020-09-17 12:50:00,109.19,109.56,109.02,109.51,1755850.0,106.3431,106.7035,106.1776,106.6548,1755850.0
2020-09-17 12:55:00,109.5,109.79,109.38,109.76,1412581.0,106.645,106.9275,106.5282,106.8983,1412581.0
2020-09-17 13:00:00,109.75,109.77,109.5,109.51,1183317.0,106.8885,106.908,106.645,106.6548,1183317.0
2020-09-17 13:05:00,109.51,110.1,109.37,110.02,1575849.0,106.6548,107.2294,106.5184,107.1515,1575849.0
2020-09-17 13:10:00,110.01,110.1,109.78,109.87,954177.0,107.1417,107.2294,106.9177,107.0054,954177.0
2020-09-17 13:15:00,109.88,109.92,109.41,109.52,1199779.0,107.0151,107.0541,106.5574,106.6645,1199779.0
2020-09-17 13:20:00,109.53,109.73,109.43,109.64,899878.0,106.6743,106.869,106.5769,106.7814,899878.0
2020-09-17 13:25:00,109.64,109.91,109.52,109.86,923233.0,106.7814,107.0443,106.6645,106.9957,923233.0
2020-09-17 13:30:00,109.87,110.2,109.77,110.18,1140213.0,107.0054,107.3268,106.908,107.3073,1140213.0
2020-09-17 13:35:00,110.19,110.45,110.1,110.12,1376973.0,107.317,107.5703,107.2294,107.2489,1376973.0
2020-09-17 13:40:00,110.13,110.46,109.97,110.36,1202556.0,107.2586,107.58,107.1028,107.4826,1202556.0
2020-09-17 13:45:00,110.35,110.39,110.13,110.31,898775.0,107.4729,107.5118,107.2586,107.4339,898775.0
2020-09-17 13:50:00,110.32,110.33,109.99,110.08,859005.0,107.4437,107.4534,107.1223,107.2099,859005.0
2020-09-17 13:55:00,110.08,110.13,109.75,109.9,1106232.0,107.2099,107.2586,106.8885,107.0346,1106232.0
2020-09-17 14:00:00,109.9,110.19,109.83,110.13,874157.0,107.0346,107.317,106.9664,107.2586,874157.0
2020-09-17 14:05:00,110.12,110.29,110.08,110.17,934324.0,107.2489,107.4144,107.2099,107.2976,934324.0
2020-09-17 14:10:00,110.17,110.48,110.16,110.36,1068399.0,107.2976,107.5995,107.2878,107.4826,1068399.0
2020-09-17 14:15:00,110.36,110.41,110.0,110.12,1081597.0,107.4826,107.5313,107.132,107.2489,1081597.0
2020-09-17 14:20:00,110.11,110.15,109.88,109.99,1254236.0,107.2391,107.2781,107.0151,107.1223,1254236.0
2020-09-17 14:25:00,109.99,110.07,109.47,109.48,1613994.0,107.1223,107.2002,106.6158,106.6256,1613994.0
2020-09-17 14:30:00,109.47,109.64,109.36,109.38,1238204.0,106.6158,106.7814,106.5087,106.5282,1238204.0
2020-09-17 14:35:00,109.39,109.45,109.13,109.18,1589641.0,106.5379,106.5963,106.2847,106.3334,1589641.0
2020-09-17 14:40:00,109.18,109.46,109.1,109.35,1458910.0,106.3334,106.6061,106.2555,106.4989,1458910.0
2020-09-17 14:45:00,109.36,109.55,109.21,109.49,1333575.0,106.5087,106.6937,106.3626,106.6353,1333575.0
2020-09-17 14:50:00,109.48,109.61,109.28,109.54,1257778.0,106.6256,106.7522,106.4308,106.684,1257778.0
2020-09-17 14:55:00,109.54,109.72,109.38,109.41,1274634.0,106.684,106.8593,106.5282,106.5574,1274634.0
2020-09-17 15:00:00,109.41,109.54,109.0,109.01,1619789.0,106.5574,106.684,106.1581,106.1678,1619789.0
2020-09-17 15:05:00,109.01,109.35,108.96,109.16,1775612.0,106.1678,106.4989,106.1191,106.3139,1775612.0
2020-09-17 15:10:00,109.16,109.9,109.14,109.83,2106770.0,106.3139,107.0346,106.2944,106.9664,2106770.0
2020-09-17 15:15:00,109.82,109.88,109.61,109.64,1392236.0,106.9567,107.0151,106.7522,106.7814,1392236.0
2020-09-17 15:20:00,109.63,109.85,109.4,109.42,1219175.0,106.7716,106.9859,106.5476,106.5671,1219175.0
2020-09-17 15:25:00,109.41,109.44,109.13,109.2,1540821.0,106.5574,106.5866,106.2847,106.3529,1540821.0
2020-09-17 15:30:00,109.18,109.87,109.11,109.83,2030727.0,106.3334,107.0054,106.2652,106.9664,2030727.0
2020-09-17 15:35:00,109.83,110.05,109.68,109.96,2056240.0,106.9664,107.1807,106.8203,107.093,2056240.0
2020-09-17 15:40:00,109.96,110.18,109.86,109.9,1906747.0,107.093,107.3073,106.9957,107.0346,1906747.0
2020-09-17 15:45:00,109.9,110.25,109.78,110.13,2344900.0,107.0346,107.3755,106.9177,107.2586,2344900.0
2020-09-17 15:50:00,110.13,110.67,110.04,110.27,2635162.0,107.2586,107.7845,107.171,107.395,2635162.0
2020-09-17 15:55:00,110.26,110.59,110.06,110.33,3703640.0,107.3852,107.7066,107.1904,107.4534,3703640.0
2020-09-18 09:30:00,110.38,110.88,109.85,110.12,20501934.0,107.5021,107.9891,106.9859,107.2489,20501934.0
2020-09-18 09:35:00,110.11,110.43,109.82,109.82,2295861.0,107.2391,107.5508,106.9567,106.9567,2295861.0
2020-09-18 09:40:00,109.83,110.11,109.52,109.99,2386896.0,106.9664,107.2391,106.6645,107.1223,2386896.0
2020-09-18 09:45:00,109.99,110.02,109.35,109.46,2940367.0,107.1223,107.1515,106.4989,106.6061,2940367.0
2020-09-18 09:50:00,109.45,109.59,109.02,109.51,3024284.0,106.5963,106.7327,106.1776,106.6548,3024284.0
2020-09-18 09:55:00,109.52,109.63,109.16,109.43,1996548.0,106.6645,106.7716,106.3139,106.5769,1996548.0
2020-09-18 10:00:00,109.43,109.87,109.38,109.75,2071073.0,106.5769,107.0054,106.5282,106.8885,2071073.0
2020-09-18 10:05:00,109.75,109.87,109.5,109.72,1705787.0,106.8885,107.0054,106.645,106.8593,1705787.0
2020-09-18 10:10:00,109.72,109.82,109.41,109.8,1653054.0,106.8593,106.9567,106.5574,106.9372,1653054.0
2020-09-18 10:15:00,109.8,110.02,109.66,109.69,1666313.0,106.9372,107.1515,106.8009,106.8301,1666313.0
2020-09-18 10:20:00,109.7,109.78,109.36,109.63,1502720.0,106.8398,106.9177,106.5087,106.7716,1502720.0
2020-09-18 10:25:00,109.63,109.64,109.08,109.33,1825341.0,106.7716,106.7814,106.236,106.4795,1825341.0
2020-09-18 10:30:00,109.34,109.42,108.73,108.79,2777490.0,106.4892,106.5671,105.8951,105.9536,2777490.0
2020-09-18 10:35:00,108.79,109.03,108.56,108.73,2763609.0,105.9536,106.1873,105.7295,105.8951,2763609.0
2020-09-18 10:40:00,108.73,109.3,108.6,109.17,2216035.0,105.8951,106.4503,105.7685,106.3236,2216035.0
2020-09-18 10:45:00,109.17,109.18,108.6,108.69,2191426.0,106.3236,106.3334,105.7685,105.8562,2191426.0
2020-09-18 10:50:00,108.69,108.82,108.25,108.3,2775069.0,105.8562,105.9828,105.4276,105.4763,2775069.0
2020-09-18 10:55:00,108.3,108.45,108.06,108.18,2664245.0,105.4763,105.6224,105.2426,105.3595,2664245.0
2020-09-18 11:00:00,108.18,108.38,107.55,108.01,3927458.0,105.3595,105.5542,104.7459,105.1939,3927458.0
2020-09-18 11:05:00,108.01,108.43,107.98,108.39,2439363.0,105.1939,105.6029,105.1647,105.564,2439363.0
2020-09-18 11:10:00,108.37,108.4,107.55,107.84,2636495.0,105.5445,105.5737,104.7459,105.0283,2636495.0
2020-09-18 11:15:00,107.84,108.16,107.76,107.82,1798275.0,105.0283,105.34,104.9504,105.0088,1798275.0
2020-09-18 11:20:00,107.8,108.29,107.8,108.03,1805011.0,104.9894,105.4666,104.9894,105.2134,1805011.0
2020-09-18 11:25:00,108.03,108.26,107.78,107.93,1810058.0,105.2134,105.4374,104.9699,105.116,1810058.0
2020-09-18 11:30:00,107.93,107.94,107.44,107.46,2646631.0,105.116,105.1257,104.6387,104.6582,2646631.0
2020-09-18 11:35:00,107.47,107.78,107.2,107.75,2672836.0,104.668,104.9699,104.405,104.9407,2672836.0
2020-09-18 11:40:00,107.73,107.74,107.28,107.45,1981250.0,104.9212,104.9309,104.4829,104.6485,1981250.0
2020-09-18 11:45:00,107.45,108.19,107.42,108.17,2276425.0,104.6485,105.3692,104.6193,105.3497,2276425.0
2020-09-18 11:50:00,108.17,108.25,107.94,108.15,1815645.0,105.3497,105.4276,105.1257,105.3302,1815645.0
2020-09-18 11:55:00,108.15,108.35,108.02,108.14,1560647.0,105.3302,105.525,105.2036,105.3205,1560647.0
2020-09-18 12:00:00,108.14,108.41,107.96,108.14,1707573.0,105.3205,105.5835,105.1452,105.3205,1707573.0
2020-09-18 12:05:00,108.14,108.5,108.09,108.32,1580930.0,105.3205,105.6711,105.2718,105.4958,1580930.0
2020-09-18 12:10:00,108.33,108.4,107.65,107.73,1969399.0,105.5055,105.5737,104.8433,104.9212,1969399.0
2020-09-18 12:15:00,107.72,107.77,107.3,107.52,2522969.0,104.9114,104.9601,104.5024,104.7167,2522969.0
2020-09-18 12:20:00,107.52,107.67,107.25,107.47,2178565.0,104.7167,104.8628,104.4537,104.668,2178565.0
2020-09-18 12:25:00,107.47,107.74,107.35,107.57,1648478.0,104.668,104.9309,104.5511,104.7654,1648478.0
2020-09-18 12:30:00,107.56,107.65,106.99,107.08,2819176.0,104.7556,104.8433,104.2005,104.2881,2819176.0
2020-09-18 12:35:00,107.07,107.24,107.0,107.08,2324628.0,104.2784,104.444,104.2102,104.2881,2324628.0
2020-09-18 12:40:00,107.07,107.18,106.72,106.98,2744936.0,104.2784,104.3855,103.9375,104.1907,2744936.0
2020-09-18 12:45:00,106.96,107.16,106.75,106.84,2075371.0,104.1713,104.366,103.9667,104.0544,2075371.0
2020-09-18 12:50:00,106.84,106.9,106.52,106.76,2362610.0,104.0544,104.1128,103.7427,103.9765,2362610.0
2020-09-18 12:55:00,106.75,107.08,106.61,106.96,1908155.0,103.9667,104.2881,103.8304,104.1713,1908155.0
2020-09-18 13:00:00,106.96,107.13,106.76,106.94,1833201.0,104.1713,104.3368,103.9765,104.1518,1833201.0
2020-09-18 13:05:00,106.94,106.97,106.55,106.64,1992316.0,104.1518,104.181,103.772,103.8596,1992316.0
2020-09-18 13:10:00,106.64,107.15,106.62,107.08,1863659.0,103.8596,104.3563,103.8401,104.2881,1863659.0
2020-09-18 13:15:00,107.08,107.08,106.77,106.96,1492268.0,104.2881,104.2881,103.9862,104.1713,1492268.0
2020-09-18 13:20:00,106.95,107.03,106.72,106.83,1440690.0,104.1615,104.2394,103.9375,104.0447,1440690.0
2020-09-18 13:25:00,106.83,106.93,106.2,106.22,2430385.0,104.0447,104.142,103.4311,103.4506,2430385.0
2020-09-18 13:30:00,106.22,106.69,106.09,106.58,2784850.0,103.4506,103.9083,103.3239,103.8012,2784850.0
2020-09-18 13:35:00,106.58,106.65,106.27,106.54,1941616.0,103.8012,103.8693,103.4993,103.7622,1941616.0
2020-09-18 13:40:00,106.54,106.66,106.31,106.58,1782172.0,103.7622,103.8791,103.5382,103.8012,1782172.0
2020-09-18 13:45:00,106.57,107.14,106.37,106.95,2207623.0,103.7914,104.3466,103.5966,104.1615,2207623.0
2020-09-18 13:50:00,106.94,107.22,106.81,107.15,1441614.0,104.1518,104.4245,104.0252,104.3563,1441614.0
2020-09-18 13:55:00,107.14,107.39,107.04,107.32,1894685.0,104.3466,104.5901,104.2492,104.5219,1894685.0
2020-09-18 14:00:00,107.31,107.32,106.77,106.96,1771530.0,104.5121,104.5219,103.9862,104.1713,1771530.0
2020-09-18 14:05:00,106.97,107.26,106.96,107.21,1258336.0,104.181,104.4634,104.1713,104.4147,1258336.0
2020-09-18 14:10:00,107.23,107.33,106.91,107.12,1415160.0,104.4342,104.5316,104.1226,104.3271,1415160.0
2020-09-18 14:15:00,107.11,107.23,106.86,106.98,1384810.0,104.3174,104.4342,104.0739,104.1907,1384810.0
2020-09-18 14:20:00,106.98,107.53,106.93,107.47,2006590.0,104.1907,104.7264,104.142,104.668,2006590.0
2020-09-18 14:25:00,107.48,107.74,107.43,107.43,1671520.0,104.6777,104.9309,104.629,104.629,1671520.0
2020-09-18 14:30:00,107.43,107.64,107.35,107.61,1190386.0,104.629,104.8335,104.5511,104.8043,1190386.0
2020-09-18 14:35:00,107.62,107.65,107.41,107.5,1088512.0,104.8141,104.8433,104.6095,104.6972,1088512.0
2020-09-18 14:40:00,107.5,107.62,107.09,107.19,1830592.0,104.6972,104.8141,104.2979,104.3953,1830592.0
2020-09-18 14:45:00,107.17,107.47,107.13,107.36,1169629.0,104.3758,104.668,104.3368,104.5608,1169629.0
2020-09-18 14:50:00,107.35,107.37,107.14,107.26,967986.0,104.5511,104.5706,104.3466,104.4634,967986.0
2020-09-18 14:55:00,107.26,107.65,107.18,107.6,1263843.0,104.4634,104.8433,104.3855,104.7946,1263843.0
2020-09-18 15:00:00,107.61,107.8,107.43,107.71,1572094.0,104.8043,104.9894,104.629,104.9017,1572094.0
2020-09-18 15:05:00,107.72,107.88,107.64,107.77,1527265.0,104.9114,105.0673,104.8335,104.9601,1527265.0
2020-09-18 15:10:00,107.77,107.81,107.52,107.57,1656352.0,104.9601,104.9991,104.7167,104.7654,1656352.0
2020-09-18 15:15:00,107.57,107.72,107.36,107.49,1555523.0,104.7654,104.9114,104.5608,104.6874,1555523.0
2020-09-18 15:20:00,107.5,107.69,107.28,107.65,1466757.0,104.6972,104.8822,104.4829,104.8433,1466757.0
2020-09-18 15:25:00,107.66,107.75,107.55,107.7,1663091.0,104.853,104.9407,104.7459,104.892,1663091.0
2020-09-18 15:30:00,107.7,108.03,107.65,107.85,2298969.0,104.892,105.2134,104.8433,105.0381,2298969.0
2020-09-18 15:35:00,107.85,108.0,107.78,107.93,1723676.0,105.0381,105.1841,104.9699,105.116,1723676.0
2020-09-18 15:40:00,107.92,107.96,107.78,107.86,1653874.0,105.1062,105.1452,104.9699,105.0478,1653874.0
2020-09-18 15:45:00,107.86,108.1,107.81,108.05,2143278.0,105.0478,105.2815,104.9991,105.2328,2143278.0
2020-09-18 15:50:00,108.03,108.03,106.69,106.73,4753904.0,105.2134,105.2134,103.9083,103.9473,4753904.0
2020-09-18 15:55:00,106.71,107.08,106.61,106.7,7821763.0,103.9278,104.2881,103.8304,103.918,7821763.0
2020-09-21 09:30:00,104.52,105.33,103.1,105.12,8787181.0,101.7949,102.5838,100.4119,102.3792,8787181.0
2020-09-21 09:35:00,105.11,105.33,104.55,105.06,3633849.0,102.3695,102.5838,101.8241,102.3208,3633849.0
2020-09-21 09:40:00,105.06,106.2,104.83,106.15,3654708.0,102.3208,103.4311,102.0968,103.3824,3654708.0
2020-09-21 09:45:00,106.14,106.99,105.86,106.93,4461486.0,103.3726,104.2005,103.0999,104.142,4461486.0
2020-09-21 09:50:00,106.92,107.55,106.57,107.5,3754622.0,104.1323,104.7459,103.7914,104.6972,3754622.0
2020-09-21 09:55:00,107.49,107.85,106.62,107.36,3704233.0,104.6874,105.0381,103.8401,104.5608,3704233.0
2020-09-21 10:00:00,107.36,107.7,106.28,106.41,3355143.0,104.5608,104.892,103.509,103.6356,3355143.0
2020-09-21 10:05:00,106.41,107.13,106.14,107.03,3240230.0,103.6356,104.3368,103.3726,104.2394,3240230.0
2020-09-21 10:10:00,107.0,107.39,106.58,106.59,2663118.0,104.2102,104.5901,103.8012,103.8109,2663118.0
2020-09-21 10:15:00,106.58,106.9,106.28,106.46,2272983.0,103.8012,104.1128,103.509,103.6843,2272983.0
2020-09-21 10:20:00,106.46,106.68,105.71,105.94,2627642.0,103.6843,103.8986,102.9539,103.1779,2627642.0
2020-09-21 10:25:00,105.93,106.0,105.29,105.43,2683281.0,103.1681,103.2363,102.5448,102.6812,2683281.0
2020-09-21 10:30:00,105.42,105.86,105.24,105.74,2521865.0,102.6714,103.0999,102.4961,102.9831,2521865.0
2020-09-21 10:35:00,105.76,105.77,104.89,104.96,2181025.0,103.0026,103.0123,102.1552,102.2234,2181025.0
2020-09-21 10:40:00,104.94,105.37,104.84,105.02,2462156.0,102.2039,102.6227,102.1065,102.2818,2462156.0
2020-09-21 10:45:00,105.02,105.34,104.65,105.11,2441179.0,102.2818,102.5935,101.9215,102.3695,2441179.0
2020-09-21 10:50:00,105.11,105.59,104.56,105.41,2650912.0,102.3695,102.837,101.8338,102.6617,2650912.0
2020-09-21 10:55:00,105.41,105.43,105.02,105.22,1636242.0,102.6617,102.6812,102.2818,102.4766,1636242.0
2020-09-21 11:00:00,105.23,106.04,105.05,105.71,2303093.0,102.4864,103.2753,102.3111,102.9539,2303093.0
2020-09-21 11:05:00,105.72,105.83,105.31,105.62,1715560.0,102.9636,103.0707,102.5643,102.8662,1715560.0
2020-09-21 11:10:00,105.63,105.98,105.5,105.5,1593115.0,102.8759,103.2168,102.7493,102.7493,1593115.0
2020-09-21 11:15:00,105.51,105.55,105.16,105.34,1529165.0,102.7591,102.798,102.4182,102.5935,1529165.0
2020-09-21 11:20:00,105.35,105.59,105.12,105.23,1259711.0,102.6032,102.837,102.3792,102.4864,1259711.0
2020-09-21 11:25:00,105.23,105.64,104.9,105.58,1726422.0,102.4864,102.8857,102.165,102.8272,1726422.0
2020-09-21 11:30:00,105.58,105.73,105.21,105.3,1332182.0,102.8272,102.9733,102.4669,102.5545,1332182.0
2020-09-21 11:35:00,105.32,105.84,105.18,105.62,1320682.0,102.574,103.0805,102.4377,102.8662,1320682.0
2020-09-21 11:40:00,105.63,106.09,105.5,105.84,1654237.0,102.8759,103.3239,102.7493,103.0805,1654237.0
2020-09-21 11:45:00,105.84,106.31,105.83,106.17,1713715.0,103.0805,103.5382,103.0707,103.4019,1713715.0
2020-09-21 11:50:00,106.16,106.51,106.13,106.45,1449094.0,103.3921,103.733,103.3629,103.6746,1449094.0
2020-09-21 11:55:00,106.45,106.48,106.16,106.47,1270534.0,103.6746,103.7038,103.3921,103.694,1270534.0
2020-09-21 12:00:00,106.47,107.0,106.47,106.98,1818524.0,103.694,104.2102,103.694,104.1907,1818524.0
2020-09-21 12:05:00,106.98,107.5,106.89,107.12,2531593.0,104.1907,104.6972,104.1031,104.3271,2531593.0
2020-09-21 12:10:00,107.12,107.14,106.67,106.79,1747406.0,104.3271,104.3466,103.8888,104.0057,1747406.0
2020-09-21 12:15:00,106.79,107.2,106.71,107.03,1590945.0,104.0057,104.405,103.9278,104.2394,1590945.0
2020-09-21 12:20:00,107.02,107.26,106.6,107.18,1551373.0,104.2297,104.4634,103.8206,104.3855,1551373.0
2020-09-21 12:25:00,107.18,107.57,107.02,107.37,1617514.0,104.3855,104.7654,104.2297,104.5706,1617514.0
2020-09-21 12:30:00,107.38,107.46,106.93,107.1,1193051.0,104.5803,104.6582,104.142,104.3076,1193051.0
2020-09-21 12:35:00,107.1,107.3,107.01,107.02,1018167.0,104.3076,104.5024,104.22,104.2297,1018167.0
2020-09-21 12:40:00,107.03,107.33,106.87,106.96,1298914.0,104.2394,104.5316,104.0836,104.1713,1298914.0
2020-09-21 12:45:00,106.97,107.07,106.68,106.97,1223587.0,104.181,104.2784,103.8986,104.181,1223587.0
2020-09-21 12:50:00,106.96,107.32,106.8,107.2,1145916.0,104.1713,104.5219,104.0154,104.405,1145916.0
2020-09-21 12:55:00,107.2,107.36,106.65,106.79,1516154.0,104.405,104.5608,103.8693,104.0057,1516154.0
2020-09-21 13:00:00,106.78,106.86,106.3,106.61,1556373.0,103.996,104.0739,103.5285,103.8304,1556373.0
2020-09-21 13:05:00,106.62,106.78,106.39,106.75,1044370.0,103.8401,103.996,103.6161,103.9667,1044370.0
2020-09-21 13:10:00,106.74,107.12,106.57,107.1,1288183.0,103.957,104.3271,103.7914,104.3076,1288183.0
2020-09-21 13:15:00,107.09,107.47,107.06,107.22,1764611.0,104.2979,104.668,104.2687,104.4245,1764611.0
2020-09-21 13:20:00,107.22,107.65,107.2,107.42,1585136.0,104.4245,104.8433,104.405,104.6193,1585136.0
2020-09-21 13:25:00,107.42,107.47,107.13,107.23,1094960.0,104.6193,104.668,104.3368,104.4342,1094960.0
2020-09-21 13:30:00,107.23,107.65,107.21,107.55,1213599.0,104.4342,104.8433,104.4147,104.7459,1213599.0
2020-09-21 13:35:00,107.54,107.8,107.4,107.73,1351678.0,104.7361,104.9894,104.5998,104.9212,1351678.0
2020-09-21 13:40:00,107.74,107.8,107.34,107.37,1325582.0,104.9309,104.9894,104.5414,104.5706,1325582.0
2020-09-21 13:45:00,107.36,107.38,106.92,107.07,1699027.0,104.5608,104.5803,104.1323,104.2784,1699027.0
2020-09-21 13:50:00,107.07,107.25,106.96,106.99,1036200.0,104.2784,104.4537,104.1713,104.2005,1036200.0
2020-09-21 13:55:00,106.98,107.13,106.72,107.1,1239351.0,104.1907,104.3368,103.9375,104.3076,1239351.0
2020-09-21 14:00:00,107.1,107.37,106.98,107.34,1147603.0,104.3076,104.5706,104.1907,104.5414,1147603.0
2020-09-21 14:05:00,107.33,107.34,106.77,106.94,1213391.0,104.5316,104.5414,103.9862,104.1518,1213391.0
2020-09-21 14:10:00,106.94,107.07,106.76,107.01,1033562.0,104.1518,104.2784,103.9765,104.22,1033562.0
2020-09-21 14:15:00,107.01,107.13,106.68,106.86,1038576.0,104.22,104.3368,103.8986,104.0739,1038576.0
2020-09-21 14:20:00,106.85,107.19,106.81,107.03,925469.0,104.0641,104.3953,104.0252,104.2394,925469.0
2020-09-21 14:25:00,107.03,107.24,106.92,107.15,1023994.0,104.2394,104.444,104.1323,104.3563,1023994.0
2020-09-21 14:30:00,107.14,107.15,106.78,106.95,1103689.0,104.3466,104.3563,103.996,104.1615,1103689.0
2020-09-21 14:35:00,106.95,107.02,106.84,106.92,762839.0,104.1615,104.2297,104.0544,104.1323,762839.0
2020-09-21 14:40:00,106.93,106.94,106.46,106.62,1206844.0,104.142,104.1518,103.6843,103.8401,1206844.0
2020-09-21 14:45:00,106.62,106.78,106.58,106.63,922162.0,103.8401,103.996,103.8012,103.8499,922162.0
2020-09-21 14:50:00,106.64,107.06,106.64,107.06,1113421.0,103.8596,104.2687,103.8596,104.2687,1113421.0
2020-09-21 14:55:00,107.06,107.45,107.04,107.33,1428791.0,104.2687,104.6485,104.2492,104.5316,1428791.0
2020-09-21 15:00:00,107.34,107.75,107.23,107.75,1765684.0,104.5414,104.9407,104.4342,104.9407,1765684.0
2020-09-21 15:05:00,107.75,107.98,107.62,107.94,1729974.0,104.9407,105.1647,104.8141,105.1257,1729974.0
2020-09-21 15:10:00,107.93,108.0,107.79,107.96,1696929.0,105.116,105.1841,104.9796,105.1452,1696929.0
2020-09-21 15:15:00,107.96,108.5,107.93,108.41,2957523.0,105.1452,105.6711,105.116,105.5835,2957523.0
2020-09-21 15:20:00,108.4,108.69,108.05,108.67,2435624.0,105.5737,105.8562,105.2328,105.8367,2435624.0
2020-09-21 15:25:00,108.68,108.7,108.36,108.45,2073413.0,105.8464,105.8659,105.5348,105.6224,2073413.0
2020-09-21 15:30:00,108.45,108.78,108.33,108.7,2308897.0,105.6224,105.9438,105.5055,105.8659,2308897.0
2020-09-21 15:35:00,108.69,109.46,108.65,109.33,3503094.0,105.8562,106.6061,105.8172,106.4795,3503094.0
2020-09-21 15:40:00,109.33,109.4,108.82,109.17,3463647.0,106.4795,106.5476,105.9828,106.3236,3463647.0
2020-09-21 15:45:00,109.18,109.48,109.01,109.1,2645366.0,106.3334,106.6256,106.1678,106.2555,2645366.0
2020-09-21 15:50:00,109.07,109.7,109.01,109.63,3708686.0,106.2262,106.8398,106.1678,106.7716,3708686.0
2020-09-21 15:55:00,109.62,110.19,109.56,110.13,5532951.0,106.7619,107.317,106.7035,107.2586,5532951.0
2020-09-22 09:30:00,112.68,112.86,111.69,111.82,8221991.0,109.7421,109.9174,108.7779,108.9045,8221991.0
2020-09-22 09:35:00,111.81,111.87,110.96,111.13,4659423.0,108.8948,108.9532,108.067,108.2325,4659423.0
2020-09-22 09:40:00,111.12,111.47,110.85,110.93,3582635.0,108.2228,108.5637,107.9598,108.0378,3582635.0
2020-09-22 09:45:00,110.93,110.97,110.34,110.69,3308903.0,108.0378,108.0767,107.4631,107.804,3308903.0
2020-09-22 09:50:00,110.7,110.72,110.27,110.65,2511326.0,107.8138,107.8332,107.395,107.7651,2511326.0
2020-09-22 09:55:00,110.65,111.45,110.57,111.45,3140837.0,107.7651,108.5442,107.6871,108.5442,3140837.0
2020-09-22 10:00:00,111.43,111.74,111.15,111.5,3130656.0,108.5247,108.8266,108.252,108.5929,3130656.0
2020-09-22 10:05:00,111.5,111.53,110.79,110.96,2453452.0,108.5929,108.6221,107.9014,108.067,2453452.0
2020-09-22 10:10:00,110.97,111.7,110.92,111.66,2371297.0,108.0767,108.7877,108.028,108.7487,2371297.0
2020-09-22 10:15:00,111.66,111.86,111.02,111.46,2516048.0,108.7487,108.9435,108.1254,108.5539,2516048.0
2020-09-22 10:20:00,111.46,111.7,111.04,111.21,2186746.0,108.5539,108.7877,108.1449,108.3105,2186746.0
2020-09-22 10:25:00,111.2,111.64,111.2,111.46,1536544.0,108.3007,108.7292,108.3007,108.5539,1536544.0
2020-09-22 10:30:00,111.47,111.67,111.05,111.17,1751026.0,108.5637,108.7585,108.1546,108.2715,1751026.0
2020-09-22 10:35:00,111.17,111.32,110.67,110.67,1963380.0,108.2715,108.4176,107.7845,107.7845,1963380.0
2020-09-22 10:40:00,110.67,111.03,110.42,110.43,2004255.0,107.7845,108.1351,107.5411,107.5508,2004255.0
2020-09-22 10:45:00,110.44,110.58,110.01,110.07,2408547.0,107.5605,107.6969,107.1417,107.2002,2408547.0
2020-09-22 10:50:00,110.07,110.48,110.01,110.32,2326374.0,107.2002,107.5995,107.1417,107.4437,2326374.0
2020-09-22 10:55:00,110.33,110.34,109.4,109.44,2980864.0,107.4534,107.4631,106.5476,106.5866,2980864.0
2020-09-22 11:00:00,109.46,109.82,109.16,109.4,2305588.0,106.6061,106.9567,106.3139,106.5476,2305588.0
2020-09-22 11:05:00,109.41,109.67,109.24,109.43,1860471.0,106.5574,106.8106,106.3918,106.5769,1860471.0
2020-09-22 11:10:00,109.43,109.88,109.43,109.83,2075029.0,106.5769,107.0151,106.5769,106.9664,2075029.0
2020-09-22 11:15:00,109.83,110.09,109.77,109.96,1641720.0,106.9664,107.2197,106.908,107.093,1641720.0
2020-09-22 11:20:00,109.96,110.35,109.67,110.24,2053546.0,107.093,107.4729,106.8106,107.3657,2053546.0
2020-09-22 11:25:00,110.27,110.31,109.96,110.04,1356005.0,107.395,107.4339,107.093,107.171,1356005.0
2020-09-22 11:30:00,110.05,110.2,109.48,109.54,1669934.0,107.1807,107.3268,106.6256,106.684,1669934.0
2020-09-22 11:35:00,109.55,109.95,109.49,109.93,1133277.0,106.6937,107.0833,106.6353,107.0638,1133277.0
2020-09-22 11:40:00,109.94,110.39,109.92,110.06,1544046.0,107.0736,107.5118,107.0541,107.1904,1544046.0
2020-09-22 11:45:00,110.07,110.2,109.93,110.1,1161138.0,107.2002,107.3268,107.0638,107.2294,1161138.0
2020-09-22 11:50:00,110.12,110.18,109.76,109.89,1107255.0,107.2489,107.3073,106.8983,107.0249,1107255.0
2020-09-22 11:55:00,109.89,110.11,109.81,110.03,937291.0,107.0249,107.2391,106.947,107.1612,937291.0
2020-09-22 12:00:00,110.04,110.25,109.98,110.18,1194200.0,107.171,107.3755,107.1125,107.3073,1194200.0
2020-09-22 12:05:00,110.17,110.45,110.14,110.23,1458834.0,107.2976,107.5703,107.2684,107.356,1458834.0
2020-09-22 12:10:00,110.22,110.37,110.15,110.25,1177246.0,107.3463,107.4924,107.2781,107.3755,1177246.0
2020-09-22 12:15:00,110.27,110.29,110.01,110.05,1050612.0,107.395,107.4144,107.1417,107.1807,1050612.0
2020-09-22 12:20:00,110.05,110.46,109.99,110.43,1250681.0,107.1807,107.58,107.1223,107.5508,1250681.0
2020-09-22 12:25:00,110.43,110.55,110.25,110.52,1161277.0,107.5508,107.6677,107.3755,107.6384,1161277.0
2020-09-22 12:30:00,110.52,110.67,110.29,110.31,1197975.0,107.6384,107.7845,107.4144,107.4339,1197975.0
2020-09-22 12:35:00,110.31,110.58,110.21,110.43,1166102.0,107.4339,107.6969,107.3365,107.5508,1166102.0
2020-09-22 12:40:00,110.43,110.48,110.26,110.38,778366.0,107.5508,107.5995,107.3852,107.5021,778366.0
2020-09-22 12:45:00,110.39,110.41,109.65,109.7,1781302.0,107.5118,107.5313,106.7911,106.8398,1781302.0
2020-09-22 12:50:00,109.71,109.9,109.5,109.73,1487562.0,106.8496,107.0346,106.645,106.869,1487562.0
2020-09-22 12:55:00,109.75,109.91,109.47,109.82,1623088.0,106.8885,107.0443,106.6158,106.9567,1623088.0
2020-09-22 13:00:00,109.83,110.05,109.68,109.97,1191478.0,106.9664,107.1807,106.8203,107.1028,1191478.0
2020-09-22 13:05:00,109.97,110.02,109.78,110.01,779036.0,107.1028,107.1515,106.9177,107.1417,779036.0
2020-09-22 13:10:00,110.01,110.29,109.97,110.19,1090105.0,107.1417,107.4144,107.1028,107.317,1090105.0
2020-09-22 13:15:00,110.19,110.37,110.04,110.35,1124796.0,107.317,107.4924,107.171,107.4729,1124796.0
2020-09-22 13:20:00,110.35,110.41,110.17,110.38,1006318.0,107.4729,107.5313,107.2976,107.5021,1006318.0
2020-09-22 13:25:00,110.38,110.52,110.13,110.26,1476906.0,107.5021,107.6384,107.2586,107.3852,1476906.0
2020-09-22 13:30:00,110.26,110.3,109.8,109.81,1208757.0,107.3852,107.4242,106.9372,106.947,1208757.0
2020-09-22 13:35:00,109.81,110.08,109.69,110.07,1394904.0,106.947,107.2099,106.8301,107.2002,1394904.0
2020-09-22 13:40:00,110.07,110.23,109.95,110.17,1111577.0,107.2002,107.356,107.0833,107.2976,1111577.0
2020-09-22 13:45:00,110.17,110.4,110.03,110.39,1090245.0,107.2976,107.5216,107.1612,107.5118,1090245.0
2020-09-22 13:50:00,110.38,110.7,110.35,110.63,2181319.0,107.5021,107.8138,107.4729,107.7456,2181319.0
2020-09-22 13:55:00,110.63,110.67,110.43,110.65,1352940.0,107.7456,107.7845,107.5508,107.7651,1352940.0
2020-09-22 14:00:00,110.66,111.19,110.65,111.14,2326483.0,107.7748,108.291,107.7651,108.2423,2326483.0
2020-09-22 14:05:00,111.14,111.23,110.94,111.04,1658748.0,108.2423,108.3299,108.0475,108.1449,1658748.0
2020-09-22 14:10:00,111.05,111.45,110.89,111.32,1849117.0,108.1546,108.5442,107.9988,108.4176,1849117.0
2020-09-22 14:15:00,111.34,111.41,111.07,111.28,1825121.0,108.4371,108.5052,108.1741,108.3786,1825121.0
2020-09-22 14:20:00,111.27,111.27,110.85,110.93,1850494.0,108.3689,108.3689,107.9598,108.0378,1850494.0
2020-09-22 14:25:00,110.94,111.07,110.72,110.92,1579695.0,108.0475,108.1741,107.8332,108.028,1579695.0
2020-09-22 14:30:00,110.92,110.98,110.58,110.6,1435397.0,108.028,108.0865,107.6969,107.7164,1435397.0
2020-09-22 14:35:00,110.58,110.87,110.47,110.79,1500034.0,107.6969,107.9793,107.5897,107.9014,1500034.0
2020-09-22 14:40:00,110.78,111.03,110.74,110.95,1477095.0,107.8917,108.1351,107.8527,108.0572,1477095.0
2020-09-22 14:45:00,110.97,110.98,110.72,110.77,1069504.0,108.0767,108.0865,107.8332,107.8819,1069504.0
2020-09-22 14:50:00,110.76,110.84,110.55,110.68,1084456.0,107.8722,107.9501,107.6677,107.7943,1084456.0
2020-09-22 14:55:00,110.67,111.0,110.65,110.87,1439018.0,107.7845,108.1059,107.7651,107.9793,1439018.0
2020-09-22 15:00:00,110.87,111.16,110.68,111.01,1638751.0,107.9793,108.2618,107.7943,108.1157,1638751.0
2020-09-22 15:05:00,111.01,111.43,110.94,111.38,1955722.0,108.1157,108.5247,108.0475,108.476,1955722.0
2020-09-22 15:10:00,111.37,111.5,111.15,111.21,1950143.0,108.4663,108.5929,108.252,108.3105,1950143.0
2020-09-22 15:15:00,111.2,111.31,111.03,111.26,1501329.0,108.3007,108.4078,108.1351,108.3592,1501329.0
2020-09-22 15:20:00,111.26,111.42,111.16,111.33,1285578.0,108.3592,108.515,108.2618,108.4273,1285578.0
2020-09-22 15:25:00,111.34,111.85,111.33,111.83,2635438.0,108.4371,108.9338,108.4273,108.9143,2635438.0
2020-09-22 15:30:00,111.83,111.88,111.36,111.63,2441207.0,108.9143,108.963,108.4565,108.7195,2441207.0
2020-09-22 15:35:00,111.63,112.1,111.58,112.09,2765568.0,108.7195,109.1772,108.6708,109.1675,2765568.0
2020-09-22 15:40:00,112.08,112.38,112.02,112.2,3527541.0,109.1578,109.4499,109.0993,109.2746,3527541.0
2020-09-22 15:45:00,112.2,112.45,112.0,112.17,3207428.0,109.2746,109.5181,109.0799,109.2454,3207428.0
2020-09-22 15:50:00,112.18,112.18,111.79,112.11,3289406.0,109.2552,109.2552,108.8753,109.187,3289406.0
2020-09-22 15:55:00,112.11,112.19,111.7,111.8,4411372.0,109.187,109.2649,108.7877,108.8851,4411372.0
2020-09-23 09:30:00,111.63,112.0,111.07,111.35,3543266.0,108.7195,109.0799,108.1741,108.4468,3543266.0
2020-09-23 09:35:00,111.36,111.72,110.94,111.63,2089246.0,108.4565,108.8072,108.0475,108.7195,2089246.0
2020-09-23 09:40:00,111.63,112.11,111.35,111.89,2280844.0,108.7195,109.187,108.4468,108.9727,2280844.0
2020-09-23 09:45:00,111.89,111.96,111.52,111.75,1697744.0,108.9727,109.0409,108.6124,108.8364,1697744.0
2020-09-23 09:50:00,111.74,111.75,110.84,110.94,2259679.0,108.8266,108.8364,107.9501,108.0475,2259679.0
2020-09-23 09:55:00,110.94,111.14,110.6,110.89,2069612.0,108.0475,108.2423,107.7164,107.9988,2069612.0
2020-09-23 10:00:00,110.87,111.24,110.69,111.12,1636931.0,107.9793,108.3397,107.804,108.2228,1636931.0
2020-09-23 10:05:00,111.12,111.12,110.19,110.45,2281787.0,108.2228,108.2228,107.317,107.5703,2281787.0
2020-09-23 10:10:00,110.45,110.78,110.37,110.7,1423297.0,107.5703,107.8917,107.4924,107.8138,1423297.0
2020-09-23 10:15:00,110.7,110.75,110.01,110.05,1610705.0,107.8138,107.8624,107.1417,107.1807,1610705.0
2020-09-23 10:20:00,110.06,110.48,110.05,110.34,1362949.0,107.1904,107.5995,107.1807,107.4631,1362949.0
2020-09-23 10:25:00,110.35,110.79,110.21,110.73,1422283.0,107.4729,107.9014,107.3365,107.843,1422283.0
2020-09-23 10:30:00,110.73,111.02,110.72,110.76,1539878.0,107.843,108.1254,107.8332,107.8722,1539878.0
2020-09-23 10:35:00,110.76,110.76,110.26,110.41,1530611.0,107.8722,107.8722,107.3852,107.5313,1530611.0
2020-09-23 10:40:00,110.41,111.12,110.39,111.08,1520560.0,107.5313,108.2228,107.5118,108.1838,1520560.0
2020-09-23 10:45:00,111.06,111.32,110.97,111.17,1512086.0,108.1644,108.4176,108.0767,108.2715,1512086.0
2020-09-23 10:50:00,111.16,111.21,110.72,111.0,1424768.0,108.2618,108.3105,107.8332,108.1059,1424768.0
2020-09-23 10:55:00,111.03,111.13,110.34,110.48,1512230.0,108.1351,108.2325,107.4631,107.5995,1512230.0
2020-09-23 11:00:00,110.49,110.67,110.2,110.4,1560682.0,107.6092,107.7845,107.3268,107.5216,1560682.0
2020-09-23 11:05:00,110.4,110.65,110.35,110.62,1065326.0,107.5216,107.7651,107.4729,107.7358,1065326.0
2020-09-23 11:10:00,110.62,110.81,110.53,110.64,1079653.0,107.7358,107.9209,107.6482,107.7553,1079653.0
2020-09-23 11:15:00,110.64,110.92,110.48,110.74,1224433.0,107.7553,108.028,107.5995,107.8527,1224433.0
2020-09-23 11:20:00,110.73,110.82,110.44,110.57,963289.0,107.843,107.9306,107.5605,107.6871,963289.0
2020-09-23 11:25:00,110.56,110.72,110.32,110.45,984318.0,107.6774,107.8332,107.4437,107.5703,984318.0
2020-09-23 11:30:00,110.45,110.59,110.06,110.28,1384766.0,107.5703,107.7066,107.1904,107.4047,1384766.0
2020-09-23 11:35:00,110.27,110.54,110.19,110.53,1052348.0,107.395,107.6579,107.317,107.6482,1052348.0
2020-09-23 11:40:00,110.53,110.62,110.38,110.49,928356.0,107.6482,107.7358,107.5021,107.6092,928356.0
2020-09-23 11:45:00,110.5,110.5,110.18,110.31,1334643.0,107.619,107.619,107.3073,107.4339,1334643.0
2020-09-23 11:50:00,110.31,110.46,109.81,110.17,2041900.0,107.4339,107.58,106.947,107.2976,2041900.0
2020-09-23 11:55:00,110.15,110.26,109.71,109.82,1189282.0,107.2781,107.3852,106.8496,106.9567,1189282.0
2020-09-23 12:00:00,109.81,110.03,109.68,109.73,1182624.0,106.947,107.1612,106.8203,106.869,1182624.0
2020-09-23 12:05:00,109.73,110.11,109.69,109.98,1207740.0,106.869,107.2391,106.8301,107.1125,1207740.0
2020-09-23 12:10:00,109.99,110.06,109.72,109.91,931007.0,107.1223,107.1904,106.8593,107.0443,931007.0
2020-09-23 12:15:00,109.91,109.95,109.44,109.51,1528046.0,107.0443,107.0833,106.5866,106.6548,1528046.0
2020-09-23 12:20:00,109.52,109.66,109.04,109.29,1696997.0,106.6645,106.8009,106.197,106.4405,1696997.0
2020-09-23 12:25:00,109.29,109.56,109.28,109.44,1075673.0,106.4405,106.7035,106.4308,106.5866,1075673.0
2020-09-23 12:30:00,109.45,109.6,109.22,109.54,1134686.0,106.5963,106.7424,106.3723,106.684,1134686.0
2020-09-23 12:35:00,109.54,109.76,109.41,109.75,1047319.0,106.684,106.8983,106.5574,106.8885,1047319.0
2020-09-23 12:40:00,109.76,109.95,109.67,109.94,1067822.0,106.8983,107.0833,106.8106,107.0736,1067822.0
2020-09-23 12:45:00,109.95,109.95,109.67,109.86,956562.0,107.0833,107.0833,106.8106,106.9957,956562.0
2020-09-23 12:50:00,109.88,109.9,109.72,109.77,694572.0,107.0151,107.0346,106.8593,106.908,694572.0
2020-09-23 12:55:00,109.78,110.18,109.77,110.05,1113278.0,106.9177,107.3073,106.908,107.1807,1113278.0
2020-09-23 13:00:00,110.05,110.07,109.69,109.7,948871.0,107.1807,107.2002,106.8301,106.8398,948871.0
2020-09-23 13:05:00,109.71,109.84,109.6,109.79,757507.0,106.8496,106.9762,106.7424,106.9275,757507.0
2020-09-23 13:10:00,109.79,109.94,109.72,109.77,787161.0,106.9275,107.0736,106.8593,106.908,787161.0
2020-09-23 13:15:00,109.77,109.86,109.66,109.69,712936.0,106.908,106.9957,106.8009,106.8301,712936.0
2020-09-23 13:20:00,109.69,109.71,109.54,109.59,659582.0,106.8301,106.8496,106.684,106.7327,659582.0
2020-09-23 13:25:00,109.59,109.65,109.28,109.35,1006195.0,106.7327,106.7911,106.4308,106.4989,1006195.0
2020-09-23 13:30:00,109.36,109.46,109.28,109.4,787149.0,106.5087,106.6061,106.4308,106.5476,787149.0
2020-09-23 13:35:00,109.41,109.41,109.03,109.05,1119362.0,106.5574,106.5574,106.1873,106.2068,1119362.0
2020-09-23 13:40:00,109.06,109.21,108.86,108.88,1353703.0,106.2165,106.3626,106.0217,106.0412,1353703.0
2020-09-23 13:45:00,108.88,109.4,108.86,109.16,1432398.0,106.0412,106.5476,106.0217,106.3139,1432398.0
2020-09-23 13:50:00,109.15,109.2,108.51,108.78,1665116.0,106.3042,106.3529,105.6809,105.9438,1665116.0
2020-09-23 13:55:00,108.77,108.81,108.5,108.75,1131729.0,105.9341,105.973,105.6711,105.9146,1131729.0
2020-09-23 14:00:00,108.75,108.75,108.35,108.51,1390246.0,105.9146,105.9146,105.525,105.6809,1390246.0
2020-09-23 14:05:00,108.52,108.71,108.41,108.52,889250.0,105.6906,105.8756,105.5835,105.6906,889250.0
2020-09-23 14:10:00,108.51,108.67,108.35,108.67,1128153.0,105.6809,105.8367,105.525,105.8367,1128153.0
2020-09-23 14:15:00,108.67,108.67,107.87,107.96,2114231.0,105.8367,105.8367,105.0575,105.1452,2114231.0
2020-09-23 14:20:00,107.94,108.25,107.76,107.98,2101436.0,105.1257,105.4276,104.9504,105.1647,2101436.0
2020-09-23 14:25:00,107.98,108.33,107.86,108.06,1483251.0,105.1647,105.5055,105.0478,105.2426,1483251.0
2020-09-23 14:30:00,108.05,108.34,107.95,108.28,1311662.0,105.2328,105.5153,105.1355,105.4568,1311662.0
2020-09-23 14:35:00,108.3,108.31,108.05,108.25,1007139.0,105.4763,105.4861,105.2328,105.4276,1007139.0
2020-09-23 14:40:00,108.25,108.25,107.85,107.99,1269590.0,105.4276,105.4276,105.0381,105.1744,1269590.0
2020-09-23 14:45:00,108.0,108.09,107.61,107.66,1419519.0,105.1841,105.2718,104.8043,104.853,1419519.0
2020-09-23 14:50:00,107.68,107.94,107.63,107.63,1406924.0,104.8725,105.1257,104.8238,104.8238,1406924.0
2020-09-23 14:55:00,107.67,107.83,107.45,107.68,1759952.0,104.8628,105.0186,104.6485,104.8725,1759952.0
2020-09-23 15:00:00,107.69,107.87,107.11,107.12,1855354.0,104.8822,105.0575,104.3174,104.3271,1855354.0
2020-09-23 15:05:00,107.14,107.39,106.8,107.32,2198405.0,104.3466,104.5901,104.0154,104.5219,2198405.0
2020-09-23 15:10:00,107.33,107.9,107.31,107.79,1860617.0,104.5316,105.0868,104.5121,104.9796,1860617.0
2020-09-23 15:15:00,107.79,107.79,107.39,107.66,1783353.0,104.9796,104.9796,104.5901,104.853,1783353.0
2020-09-23 15:20:00,107.67,107.95,107.48,107.53,1766320.0,104.8628,105.1355,104.6777,104.7264,1766320.0
2020-09-23 15:25:00,107.53,107.74,107.14,107.66,1766034.0,104.7264,104.9309,104.3466,104.853,1766034.0
2020-09-23 15:30:00,107.68,107.95,107.51,107.7,1360164.0,104.8725,105.1355,104.7069,104.892,1360164.0
2020-09-23 15:35:00,107.7,107.86,107.57,107.71,1242685.0,104.892,105.0478,104.7654,104.9017,1242685.0
2020-09-23 15:40:00,107.7,108.03,107.7,107.87,1568458.0,104.892,105.2134,104.892,105.0575,1568458.0
2020-09-23 15:45:00,107.87,107.99,107.01,107.29,2407022.0,105.0575,105.1744,104.22,104.4927,2407022.0
2020-09-23 15:50:00,107.29,107.3,106.77,106.9,3506167.0,104.4927,104.5024,103.9862,104.1128,3506167.0
2020-09-23 15:55:00,106.9,107.27,106.87,107.23,4996889.0,104.1128,104.4732,104.0836,104.4342,4996889.0
2020-09-24 09:30:00,105.19,106.66,105.0,105.83,5977077.0,102.4474,103.8791,102.2624,103.0707,5977077.0
2020-09-24 09:35:00,105.83,107.09,105.81,106.58,3391097.0,103.0707,104.2979,103.0512,103.8012,3391097.0
2020-09-24 09:40:00,106.57,107.59,106.42,107.22,3334522.0,103.7914,104.7848,103.6453,104.4245,3334522.0
2020-09-24 09:45:00,107.22,108.48,107.05,108.38,3679440.0,104.4245,105.6516,104.2589,105.5542,3679440.0
2020-09-24 09:50:00,108.38,108.97,107.96,108.3,3601427.0,105.5542,106.1289,105.1452,105.4763,3601427.0
2020-09-24 09:55:00,108.28,108.77,107.83,108.71,3007671.0,105.4568,105.9341,105.0186,105.8756,3007671.0
2020-09-24 10:00:00,108.72,109.3,108.48,108.86,3337142.0,105.8854,106.4503,105.6516,106.0217,3337142.0
2020-09-24 10:05:00,108.86,109.15,108.46,108.69,2442570.0,106.0217,106.3042,105.6322,105.8562,2442570.0
2020-09-24 10:10:00,108.66,108.93,108.15,108.82,2126272.0,105.8269,106.0899,105.3302,105.9828,2126272.0
2020-09-24 10:15:00,108.81,109.26,108.79,109.13,2435979.0,105.973,106.4113,105.9536,106.2847,2435979.0
2020-09-24 10:20:00,109.12,109.14,108.32,108.36,2381355.0,106.2749,106.2944,105.4958,105.5348,2381355.0
2020-09-24 10:25:00,108.35,108.59,108.1,108.22,1785297.0,105.525,105.7588,105.2815,105.3984,1785297.0
2020-09-24 10:30:00,108.21,108.21,107.61,107.86,2451730.0,105.3887,105.3887,104.8043,105.0478,2451730.0
2020-09-24 10:35:00,107.85,108.13,107.61,107.83,2075879.0,105.0381,105.3108,104.8043,105.0186,2075879.0
2020-09-24 10:40:00,107.82,108.45,107.71,107.83,2030006.0,105.0088,105.6224,104.9017,105.0186,2030006.0
2020-09-24 10:45:00,107.83,108.72,107.82,108.53,2010553.0,105.0186,105.8854,105.0088,105.7003,2010553.0
2020-09-24 10:50:00,108.52,109.05,108.3,108.99,1718256.0,105.6906,106.2068,105.4763,106.1483,1718256.0
2020-09-24 10:55:00,108.99,109.25,108.68,109.16,1843125.0,106.1483,106.4016,105.8464,106.3139,1843125.0
2020-09-24 11:00:00,109.16,109.3,108.72,108.88,1858486.0,106.3139,106.4503,105.8854,106.0412,1858486.0
2020-09-24 11:05:00,108.89,109.13,108.22,108.39,1763679.0,106.0509,106.2847,105.3984,105.564,1763679.0
2020-09-24 11:10:00,108.4,109.23,108.39,109.21,1570801.0,105.5737,106.3821,105.564,106.3626,1570801.0
2020-09-24 11:15:00,109.19,109.21,108.72,108.92,1200238.0,106.3431,106.3626,105.8854,106.0802,1200238.0
2020-09-24 11:20:00,108.94,109.5,108.82,109.26,1754078.0,106.0996,106.645,105.9828,106.4113,1754078.0
2020-09-24 11:25:00,109.26,109.59,109.17,109.34,1679717.0,106.4113,106.7327,106.3236,106.4892,1679717.0
2020-09-24 11:30:00,109.34,109.71,109.32,109.65,1572620.0,106.4892,106.8496,106.4697,106.7911,1572620.0
2020-09-24 11:35:00,109.64,110.0,109.6,109.82,1978680.0,106.7814,107.132,106.7424,106.9567,1978680.0
2020-09-24 11:40:00,109.83,110.05,109.65,109.77,1725368.0,106.9664,107.1807,106.7911,106.908,1725368.0
2020-09-24 11:45:00,109.77,109.88,109.26,109.49,1518859.0,106.908,107.0151,106.4113,106.6353,1518859.0
2020-09-24 11:50:00,109.48,109.77,109.21,109.26,1214060.0,106.6256,106.908,106.3626,106.4113,1214060.0
2020-09-24 11:55:00,109.25,109.63,109.23,109.57,1042574.0,106.4016,106.7716,106.3821,106.7132,1042574.0
2020-09-24 12:00:00,109.57,109.94,109.41,109.89,1236860.0,106.7132,107.0736,106.5574,107.0249,1236860.0
2020-09-24 12:05:00,109.9,110.25,109.8,109.98,2154382.0,107.0346,107.3755,106.9372,107.1125,2154382.0
2020-09-24 12:10:00,109.97,110.02,109.41,109.48,1377532.0,107.1028,107.1515,106.5574,106.6256,1377532.0
2020-09-24 12:15:00,109.47,109.73,109.16,109.37,1467504.0,106.6158,106.869,106.3139,106.5184,1467504.0
2020-09-24 12:20:00,109.38,109.62,109.29,109.47,1095744.0,106.5282,106.7619,106.4405,106.6158,1095744.0
2020-09-24 12:25:00,109.45,109.9,109.44,109.58,1232556.0,106.5963,107.0346,106.5866,106.723,1232556.0
2020-09-24 12:30:00,109.59,109.62,109.0,109.07,1526126.0,106.7327,106.7619,106.1581,106.2262,1526126.0
2020-09-24 12:35:00,109.06,109.22,108.69,108.72,1794071.0,106.2165,106.3723,105.8562,105.8854,1794071.0
2020-09-24 12:40:00,108.71,109.14,108.67,109.13,1264635.0,105.8756,106.2944,105.8367,106.2847,1264635.0
2020-09-24 12:45:00,109.14,109.3,109.03,109.27,973187.0,106.2944,106.4503,106.1873,106.421,973187.0
2020-09-24 12:50:00,109.27,109.33,108.85,108.96,925348.0,106.421,106.4795,106.012,106.1191,925348.0
2020-09-24 12:55:00,108.95,109.57,108.93,109.57,1008533.0,106.1094,106.7132,106.0899,106.7132,1008533.0
2020-09-24 13:00:00,109.56,109.65,109.35,109.59,1083093.0,106.7035,106.7911,106.4989,106.7327,1083093.0
2020-09-24 13:05:00,109.59,109.62,109.41,109.52,894334.0,106.7327,106.7619,106.5574,106.6645,894334.0
2020-09-24 13:10:00,109.51,109.79,109.5,109.67,1190432.0,106.6548,106.9275,106.645,106.8106,1190432.0
2020-09-24 13:15:00,109.67,109.89,109.35,109.36,1348481.0,106.8106,107.0249,106.4989,106.5087,1348481.0
2020-09-24 13:20:00,109.38,109.69,109.38,109.57,874100.0,106.5282,106.8301,106.5282,106.7132,874100.0
2020-09-24 13:25:00,109.57,109.83,109.48,109.76,886815.0,106.7132,106.9664,106.6256,106.8983,886815.0
2020-09-24 13:30:00,109.77,109.9,109.68,109.78,911224.0,106.908,107.0346,106.8203,106.9177,911224.0
2020-09-24 13:35:00,109.81,110.04,109.56,109.98,1500099.0,106.947,107.171,106.7035,107.1125,1500099.0
2020-09-24 13:40:00,109.98,110.17,109.88,110.11,1629480.0,107.1125,107.2976,107.0151,107.2391,1629480.0
2020-09-24 13:45:00,110.11,110.2,109.85,109.9,1398435.0,107.2391,107.3268,106.9859,107.0346,1398435.0
2020-09-24 13:50:00,109.91,110.05,109.66,109.73,1195801.0,107.0443,107.1807,106.8009,106.869,1195801.0
2020-09-24 13:55:00,109.74,109.75,109.38,109.48,1195711.0,106.8788,106.8885,106.5282,106.6256,1195711.0
2020-09-24 14:00:00,109.48,109.58,109.21,109.4,1324034.0,106.6256,106.723,106.3626,106.5476,1324034.0
2020-09-24 14:05:00,109.41,109.59,109.26,109.52,999833.0,106.5574,106.7327,106.4113,106.6645,999833.0
2020-09-24 14:10:00,109.52,109.57,109.32,109.52,841227.0,106.6645,106.7132,106.4697,106.6645,841227.0
2020-09-24 14:15:00,109.53,109.72,108.93,108.98,1809145.0,106.6743,106.8593,106.0899,106.1386,1809145.0
2020-09-24 14:20:00,108.98,109.14,108.93,109.02,1308810.0,106.1386,106.2944,106.0899,106.1776,1308810.0
2020-09-24 14:25:00,109.01,109.15,108.78,108.93,1247726.0,106.1678,106.3042,105.9438,106.0899,1247726.0
2020-09-24 14:30:00,108.94,109.12,108.86,109.01,981784.0,106.0996,106.2749,106.0217,106.1678,981784.0
2020-09-24 14:35:00,109.01,109.3,108.91,109.28,1091228.0,106.1678,106.4503,106.0704,106.4308,1091228.0
2020-09-24 14:40:00,109.27,109.38,109.16,109.2,1018039.0,106.421,106.5282,106.3139,106.3529,1018039.0
2020-09-24 14:45:00,109.2,109.22,108.6,108.66,1425074.0,106.3529,106.3723,105.7685,105.8269,1425074.0
2020-09-24 14:50:00,108.67,108.86,108.3,108.42,1824276.0,105.8367,106.0217,105.4763,105.5932,1824276.0
2020-09-24 14:55:00,108.43,108.58,108.07,108.09,1658418.0,105.6029,105.749,105.2523,105.2718,1658418.0
2020-09-24 15:00:00,108.11,108.27,107.97,108.09,1833300.0,105.2913,105.4471,105.1549,105.2718,1833300.0
2020-09-24 15:05:00,108.09,108.58,108.0,108.4,1530457.0,105.2718,105.749,105.1841,105.5737,1530457.0
2020-09-24 15:10:00,108.4,108.88,108.26,108.78,1483874.0,105.5737,106.0412,105.4374,105.9438,1483874.0
2020-09-24 15:15:00,108.77,108.87,108.41,108.47,1374635.0,105.9341,106.0315,105.5835,105.6419,1374635.0
2020-09-24 15:20:00,108.45,108.57,107.67,107.78,2426368.0,105.6224,105.7393,104.8628,104.9699,2426368.0
2020-09-24 15:25:00,107.77,108.07,107.59,107.93,1693272.0,104.9601,105.2523,104.7848,105.116,1693272.0
2020-09-24 15:30:00,107.93,107.95,107.53,107.83,1669091.0,105.116,105.1355,104.7264,105.0186,1669091.0
2020-09-24 15:35:00,107.84,108.76,107.65,108.69,2063492.0,105.0283,105.9243,104.8433,105.8562,2063492.0
2020-09-24 15:40:00,108.7,108.77,108.51,108.54,1929485.0,105.8659,105.9341,105.6809,105.7101,1929485.0
2020-09-24 15:45:00,108.55,108.99,108.44,108.45,1915810.0,105.7198,106.1483,105.6127,105.6224,1915810.0
2020-09-24 15:50:00,108.46,108.54,108.11,108.33,2321484.0,105.6322,105.7101,105.2913,105.5055,2321484.0
2020-09-24 15:55:00,108.32,108.47,108.03,108.2,3718503.0,105.4958,105.6419,105.2134,105.3789,3718503.0
2020-09-25 09:30:00,108.51,108.99,107.92,108.14,4200243.0,105.6809,106.1483,105.1062,105.3205,4200243.0
2020-09-25 09:35:00,108.13,108.39,107.67,108.38,2866348.0,105.3108,105.564,104.8628,105.5542,2866348.0
2020-09-25 09:40:00,108.37,108.91,108.04,108.52,2969377.0,105.5445,106.0704,105.2231,105.6906,2969377.0
2020-09-25 09:45:00,108.51,108.63,107.97,108.34,2143489.0,105.6809,105.7977,105.1549,105.5153,2143489.0
2020-09-25 09:50:00,108.32,109.1,108.08,108.63,2438129.0,105.4958,106.2555,105.2621,105.7977,2438129.0
2020-09-25 09:55:00,108.63,109.17,108.56,109.14,2019750.0,105.7977,106.3236,105.7295,106.2944,2019750.0
2020-09-25 10:00:00,109.13,109.71,108.95,109.66,2531708.0,106.2847,106.8496,106.1094,106.8009,2531708.0
2020-09-25 10:05:00,109.65,109.7,108.93,109.17,2399454.0,106.7911,106.8398,106.0899,106.3236,2399454.0
2020-09-25 10:10:00,109.15,109.22,108.57,108.88,2120514.0,106.3042,106.3723,105.7393,106.0412,2120514.0
2020-09-25 10:15:00,108.88,109.3,108.71,109.3,1745639.0,106.0412,106.4503,105.8756,106.4503,1745639.0
2020-09-25 10:20:00,109.29,109.99,109.22,109.69,2521710.0,106.4405,107.1223,106.3723,106.8301,2521710.0
2020-09-25 10:25:00,109.67,110.12,109.53,109.91,2199324.0,106.8106,107.2489,106.6743,107.0443,2199324.0
2020-09-25 10:30:00,109.9,110.45,109.79,110.33,2022734.0,107.0346,107.5703,106.9275,107.4534,2022734.0
2020-09-25 10:35:00,110.31,110.32,109.74,110.21,2228323.0,107.4339,107.4437,106.8788,107.3365,2228323.0
2020-09-25 10:40:00,110.2,110.37,109.9,110.3,1753215.0,107.3268,107.4924,107.0346,107.4242,1753215.0
2020-09-25 10:45:00,110.29,110.33,109.84,110.0,1314668.0,107.4144,107.4534,106.9762,107.132,1314668.0
2020-09-25 10:50:00,110.01,110.44,109.94,110.37,1496099.0,107.1417,107.5605,107.0736,107.4924,1496099.0
2020-09-25 10:55:00,110.36,110.37,110.0,110.09,1108037.0,107.4826,107.4924,107.132,107.2197,1108037.0
2020-09-25 11:00:00,110.09,110.27,109.9,110.01,1166358.0,107.2197,107.395,107.0346,107.1417,1166358.0
2020-09-25 11:05:00,110.01,110.54,109.94,110.43,1860074.0,107.1417,107.6579,107.0736,107.5508,1860074.0
2020-09-25 11:10:00,110.42,110.76,110.31,110.66,2056660.0,107.5411,107.8722,107.4339,107.7748,2056660.0
2020-09-25 11:15:00,110.66,110.94,110.63,110.86,1504596.0,107.7748,108.0475,107.7456,107.9696,1504596.0
2020-09-25 11:20:00,110.86,110.88,110.62,110.64,1459134.0,107.9696,107.9891,107.7358,107.7553,1459134.0
2020-09-25 11:25:00,110.66,110.94,110.42,110.46,1737515.0,107.7748,108.0475,107.5411,107.58,1737515.0
2020-09-25 11:30:00,110.44,110.71,110.27,110.69,1529729.0,107.5605,107.8235,107.395,107.804,1529729.0
2020-09-25 11:35:00,110.69,110.69,110.1,110.13,1189729.0,107.804,107.804,107.2294,107.2586,1189729.0
2020-09-25 11:40:00,110.14,110.35,110.03,110.09,1188166.0,107.2684,107.4729,107.1612,107.2197,1188166.0
2020-09-25 11:45:00,110.09,110.26,109.94,110.03,1234394.0,107.2197,107.3852,107.0736,107.1612,1234394.0
2020-09-25 11:50:00,110.03,110.25,109.98,110.1,1042572.0,107.1612,107.3755,107.1125,107.2294,1042572.0
2020-09-25 11:55:00,110.11,110.19,109.81,109.87,1155156.0,107.2391,107.317,106.947,107.0054,1155156.0
2020-09-25 12:00:00,109.87,110.21,109.82,110.18,1183435.0,107.0054,107.3365,106.9567,107.3073,1183435.0
2020-09-25 12:05:00,110.18,110.47,110.11,110.46,1483319.0,107.3073,107.5897,107.2391,107.58,1483319.0
2020-09-25 12:10:00,110.46,110.64,110.27,110.62,1032067.0,107.58,107.7553,107.395,107.7358,1032067.0
2020-09-25 12:15:00,110.62,110.67,110.2,110.3,1197381.0,107.7358,107.7845,107.3268,107.4242,1197381.0
2020-09-25 12:20:00,110.3,110.5,110.23,110.46,865572.0,107.4242,107.619,107.356,107.58,865572.0
2020-09-25 12:25:00,110.46,110.5,110.14,110.29,815497.0,107.58,107.619,107.2684,107.4144,815497.0
2020-09-25 12:30:00,110.28,110.36,110.07,110.13,720194.0,107.4047,107.4826,107.2002,107.2586,720194.0
2020-09-25 12:35:00,110.14,110.29,110.08,110.28,779452.0,107.2684,107.4144,107.2099,107.4047,779452.0
2020-09-25 12:40:00,110.28,110.56,110.26,110.44,1034150.0,107.4047,107.6774,107.3852,107.5605,1034150.0
2020-09-25 12:45:00,110.45,110.67,110.39,110.4,1006464.0,107.5703,107.7845,107.5118,107.5216,1006464.0
2020-09-25 12:50:00,110.39,110.64,110.38,110.63,736667.0,107.5118,107.7553,107.5021,107.7456,736667.0
2020-09-25 12:55:00,110.63,110.75,110.52,110.7,748115.0,107.7456,107.8624,107.6384,107.8138,748115.0
2020-09-25 13:00:00,110.71,110.83,110.53,110.8,1011929.0,107.8235,107.9404,107.6482,107.9111,1011929.0
2020-09-25 13:05:00,110.81,110.94,110.74,110.89,1211334.0,107.9209,108.0475,107.8527,107.9988,1211334.0
2020-09-25 13:10:00,110.89,110.97,110.78,110.91,968518.0,107.9988,108.0767,107.8917,108.0183,968518.0
2020-09-25 13:15:00,110.91,110.96,110.48,110.49,1253069.0,108.0183,108.067,107.5995,107.6092,1253069.0
2020-09-25 13:20:00,110.5,110.66,110.4,110.48,866659.0,107.619,107.7748,107.5216,107.5995,866659.0
2020-09-25 13:25:00,110.47,110.77,110.46,110.75,860900.0,107.5897,107.8819,107.58,107.8624,860900.0
2020-09-25 13:30:00,110.75,110.83,110.58,110.77,841889.0,107.8624,107.9404,107.6969,107.8819,841889.0
2020-09-25 13:35:00,110.76,110.87,110.68,110.78,713944.0,107.8722,107.9793,107.7943,107.8917,713944.0
2020-09-25 13:40:00,110.79,111.0,110.77,110.87,998575.0,107.9014,108.1059,107.8819,107.9793,998575.0
2020-09-25 13:45:00,110.87,111.05,110.8,111.04,1205309.0,107.9793,108.1546,107.9111,108.1449,1205309.0
2020-09-25 13:50:00,111.04,111.18,110.95,111.08,1458913.0,108.1449,108.2812,108.0572,108.1838,1458913.0
2020-09-25 13:55:00,111.08,111.27,111.04,111.23,1140718.0,108.1838,108.3689,108.1449,108.3299,1140718.0
2020-09-25 14:00:00,111.23,111.41,111.18,111.31,1466349.0,108.3299,108.5052,108.2812,108.4078,1466349.0
2020-09-25 14:05:00,111.31,111.63,111.28,111.5,1514936.0,108.4078,108.7195,108.3786,108.5929,1514936.0
2020-09-25 14:10:00,111.5,111.55,111.2,111.28,1406684.0,108.5929,108.6416,108.3007,108.3786,1406684.0
2020-09-25 14:15:00,111.29,111.58,111.26,111.56,1289700.0,108.3884,108.6708,108.3592,108.6513,1289700.0
2020-09-25 14:20:00,111.56,111.64,111.38,111.56,1334379.0,108.6513,108.7292,108.476,108.6513,1334379.0
2020-09-25 14:25:00,111.57,111.57,111.42,111.49,1178485.0,108.6611,108.6611,108.515,108.5832,1178485.0
2020-09-25 14:30:00,111.5,111.54,111.3,111.46,1211896.0,108.5929,108.6319,108.3981,108.5539,1211896.0
2020-09-25 14:35:00,111.45,111.7,111.43,111.65,1372726.0,108.5442,108.7877,108.5247,108.739,1372726.0
2020-09-25 14:40:00,111.65,111.66,111.33,111.5,1328129.0,108.739,108.7487,108.4273,108.5929,1328129.0
2020-09-25 14:45:00,111.5,111.75,111.49,111.56,1425070.0,108.5929,108.8364,108.5832,108.6513,1425070.0
2020-09-25 14:50:00,111.56,111.82,111.55,111.75,1376633.0,108.6513,108.9045,108.6416,108.8364,1376633.0
2020-09-25 14:55:00,111.75,111.81,111.56,111.77,1154008.0,108.8364,108.8948,108.6513,108.8559,1154008.0
2020-09-25 15:00:00,111.76,111.99,111.71,111.9,1983068.0,108.8461,109.0701,108.7974,108.9825,1983068.0
2020-09-25 15:05:00,111.9,112.19,111.89,112.12,2245516.0,108.9825,109.2649,108.9727,109.1967,2245516.0
2020-09-25 15:10:00,112.13,112.25,111.95,112.01,2149343.0,109.2065,109.3233,109.0312,109.0896,2149343.0
2020-09-25 15:15:00,112.01,112.29,111.96,112.26,1769146.0,109.0896,109.3623,109.0409,109.3331,1769146.0
2020-09-25 15:20:00,112.26,112.32,112.08,112.17,1743668.0,109.3331,109.3915,109.1578,109.2454,1743668.0
2020-09-25 15:25:00,112.17,112.23,111.91,112.0,1497125.0,109.2454,109.3039,108.9922,109.0799,1497125.0
2020-09-25 15:30:00,112.0,112.07,111.77,111.89,2117688.0,109.0799,109.148,108.8559,108.9727,2117688.0
2020-09-25 15:35:00,111.89,112.21,111.82,112.0,1930296.0,108.9727,109.2844,108.9045,109.0799,1930296.0
2020-09-25 15:40:00,112.0,112.24,111.92,112.23,1607527.0,109.0799,109.3136,109.0019,109.3039,1607527.0
2020-09-25 15:45:00,112.22,112.23,111.93,112.16,1680449.0,109.2941,109.3039,109.0117,109.2357,1680449.0
2020-09-25 15:50:00,112.15,112.25,111.83,112.24,2810116.0,109.2259,109.3233,108.9143,109.3136,2810116.0
2020-09-25 15:55:00,112.24,112.44,112.13,112.22,4262875.0,109.3136,109.5084,109.2065,109.2941,4262875.0
2020-09-28 09:30:00,114.91,115.32,113.81,114.01,6562833.0,111.914,112.3133,110.8427,111.0375,6562833.0
2020-09-28 09:35:00,114.03,114.23,113.56,114.08,3707771.0,111.0569,111.2517,110.5992,111.1056,3707771.0
2020-09-28 09:40:00,114.09,114.37,113.46,113.52,2766886.0,111.1154,111.3881,110.5018,110.5602,2766886.0
2020-09-28 09:45:00,113.52,113.84,113.07,113.3,2927829.0,110.5602,110.8719,110.122,110.346,2927829.0
2020-09-28 09:50:00,113.29,113.43,112.96,113.14,2524952.0,110.3362,110.4726,110.0148,110.1901,2524952.0
2020-09-28 09:55:00,113.14,113.59,113.0,113.49,2089558.0,110.1901,110.6284,110.0538,110.531,2089558.0
2020-09-28 10:00:00,113.49,113.58,113.18,113.52,1740925.0,110.531,110.6187,110.2291,110.5602,1740925.0
2020-09-28 10:05:00,113.52,113.65,112.78,112.92,2184735.0,110.5602,110.6868,109.8395,109.9759,2184735.0
2020-09-28 10:10:00,112.93,113.4,112.88,113.33,1712570.0,109.9856,110.4434,109.9369,110.3752,1712570.0
2020-09-28 10:15:00,113.34,113.75,113.17,113.75,1911541.0,110.3849,110.7842,110.2194,110.7842,1911541.0
2020-09-28 10:20:00,113.75,113.8,113.51,113.58,1804349.0,110.7842,110.8329,110.5505,110.6187,1804349.0
2020-09-28 10:25:00,113.59,113.89,113.47,113.53,1865447.0,110.6284,110.9206,110.5115,110.57,1865447.0
2020-09-28 10:30:00,113.53,113.73,113.33,113.57,1452445.0,110.57,110.7648,110.3752,110.6089,1452445.0
2020-09-28 10:35:00,113.58,113.65,113.25,113.44,1237977.0,110.6187,110.6868,110.2973,110.4823,1237977.0
2020-09-28 10:40:00,113.43,113.54,113.06,113.22,1445314.0,110.4726,110.5797,110.1122,110.268,1445314.0
2020-09-28 10:45:00,113.23,113.44,113.06,113.33,1247702.0,110.2778,110.4823,110.1122,110.3752,1247702.0
2020-09-28 10:50:00,113.34,113.39,112.82,112.86,1486971.0,110.3849,110.4336,109.8785,109.9174,1486971.0
2020-09-28 10:55:00,112.87,113.11,112.84,112.9,1305533.0,109.9272,110.1609,109.898,109.9564,1305533.0
2020-09-28 11:00:00,112.91,113.28,112.9,113.19,1317501.0,109.9661,110.3265,109.9564,110.2388,1317501.0
2020-09-28 11:05:00,113.2,113.58,113.12,113.52,1445486.0,110.2486,110.6187,110.1707,110.5602,1445486.0
2020-09-28 11:10:00,113.51,113.68,113.38,113.55,1173834.0,110.5505,110.7161,110.4239,110.5894,1173834.0
2020-09-28 11:15:00,113.55,113.64,113.31,113.47,949563.0,110.5894,110.6771,110.3557,110.5115,949563.0
2020-09-28 11:20:00,113.47,113.64,113.15,113.6,1089305.0,110.5115,110.6771,110.1999,110.6381,1089305.0
2020-09-28 11:25:00,113.59,113.65,113.38,113.56,1015714.0,110.6284,110.6868,110.4239,110.5992,1015714.0
2020-09-28 11:30:00,113.56,113.62,113.41,113.44,876434.0,110.5992,110.6576,110.4531,110.4823,876434.0
2020-09-28 11:35:00,113.44,113.58,113.36,113.54,844330.0,110.4823,110.6187,110.4044,110.5797,844330.0
2020-09-28 11:40:00,113.53,113.58,113.23,113.4,1031291.0,110.57,110.6187,110.2778,110.4434,1031291.0
2020-09-28 11:45:00,113.42,113.51,113.25,113.4,947700.0,110.4628,110.5505,110.2973,110.4434,947700.0
2020-09-28 11:50:00,113.41,113.85,113.38,113.7,1392970.0,110.4531,110.8816,110.4239,110.7355,1392970.0
2020-09-28 11:55:00,113.71,113.77,113.56,113.67,1074667.0,110.7453,110.8037,110.5992,110.7063,1074667.0
2020-09-28 12:00:00,113.67,113.69,113.26,113.36,1052267.0,110.7063,110.7258,110.307,110.4044,1052267.0
2020-09-28 12:05:00,113.34,113.42,113.26,113.39,792690.0,110.3849,110.4628,110.307,110.4336,792690.0
2020-09-28 12:10:00,113.39,113.48,113.26,113.44,773659.0,110.4336,110.5213,110.307,110.4823,773659.0
2020-09-28 12:15:00,113.44,113.56,113.13,113.28,1052386.0,110.4823,110.5992,110.1804,110.3265,1052386.0
2020-09-28 12:20:00,113.29,113.36,113.19,113.36,655512.0,110.3362,110.4044,110.2388,110.4044,655512.0
2020-09-28 12:25:00,113.34,113.39,113.18,113.35,666911.0,110.3849,110.4336,110.2291,110.3947,666911.0
2020-09-28 12:30:00,113.35,113.58,113.26,113.57,827480.0,110.3947,110.6187,110.307,110.6089,827480.0
2020-09-28 12:35:00,113.56,113.58,113.45,113.52,680096.0,110.5992,110.6187,110.4921,110.5602,680096.0
2020-09-28 12:40:00,113.52,113.86,113.51,113.84,1198349.0,110.5602,110.8914,110.5505,110.8719,1198349.0
2020-09-28 12:45:00,113.83,113.97,113.71,113.72,1168548.0,110.8621,110.9985,110.7453,110.755,1168548.0
2020-09-28 12:50:00,113.72,113.9,113.71,113.87,792791.0,110.755,110.9303,110.7453,110.9011,792791.0
2020-09-28 12:55:00,113.88,113.95,113.81,113.91,837886.0,110.9108,110.979,110.8427,110.9401,837886.0
2020-09-28 13:00:00,113.91,114.03,113.81,113.92,1242476.0,110.9401,111.0569,110.8427,110.9498,1242476.0
2020-09-28 13:05:00,113.92,113.95,113.65,113.7,901787.0,110.9498,110.979,110.6868,110.7355,901787.0
2020-09-28 13:10:00,113.69,113.86,113.64,113.85,779118.0,110.7258,110.8914,110.6771,110.8816,779118.0
2020-09-28 13:15:00,113.86,113.99,113.84,113.93,780170.0,110.8914,111.018,110.8719,110.9595,780170.0
2020-09-28 13:20:00,113.93,114.27,113.89,114.24,1361586.0,110.9595,111.2907,110.9206,111.2615,1361586.0
2020-09-28 13:25:00,114.23,114.4,114.21,114.25,1394758.0,111.2517,111.4173,111.2322,111.2712,1394758.0
2020-09-28 13:30:00,114.25,114.6,114.25,114.56,1667678.0,111.2712,111.6121,111.2712,111.5731,1667678.0
2020-09-28 13:35:00,114.56,114.57,114.34,114.51,1158345.0,111.5731,111.5828,111.3588,111.5244,1158345.0
2020-09-28 13:40:00,114.52,114.72,114.5,114.58,1167236.0,111.5342,111.7289,111.5147,111.5926,1167236.0
2020-09-28 13:45:00,114.58,114.65,114.37,114.54,1033079.0,111.5926,111.6608,111.3881,111.5536,1033079.0
2020-09-28 13:50:00,114.55,114.61,114.26,114.44,1094226.0,111.5634,111.6218,111.2809,111.4562,1094226.0
2020-09-28 13:55:00,114.44,114.68,114.44,114.57,1251321.0,111.4562,111.69,111.4562,111.5828,1251321.0
2020-09-28 14:00:00,114.56,114.68,114.08,114.21,1325605.0,111.5731,111.69,111.1056,111.2322,1325605.0
2020-09-28 14:05:00,114.21,114.35,114.11,114.13,1044458.0,111.2322,111.3686,111.1348,111.1543,1044458.0
2020-09-28 14:10:00,114.14,114.4,114.05,114.23,1215885.0,111.1641,111.4173,111.0764,111.2517,1215885.0
2020-09-28 14:15:00,114.23,114.37,114.08,114.14,930720.0,111.2517,111.3881,111.1056,111.1641,930720.0
2020-09-28 14:20:00,114.14,114.17,113.81,113.84,1233775.0,111.1641,111.1933,110.8427,110.8719,1233775.0
2020-09-28 14:25:00,113.84,114.17,113.81,114.13,1063927.0,110.8719,111.1933,110.8427,111.1543,1063927.0
2020-09-28 14:30:00,114.12,114.29,114.09,114.17,868070.0,111.1446,111.3102,111.1154,111.1933,868070.0
2020-09-28 14:35:00,114.17,114.33,114.02,114.32,891687.0,111.1933,111.3491,111.0472,111.3394,891687.0
2020-09-28 14:40:00,114.33,114.42,114.16,114.37,982033.0,111.3491,111.4368,111.1835,111.3881,982033.0
2020-09-28 14:45:00,114.37,114.39,114.16,114.2,921665.0,111.3881,111.4075,111.1835,111.2225,921665.0
2020-09-28 14:50:00,114.2,114.43,114.19,114.33,981011.0,111.2225,111.4465,111.2128,111.3491,981011.0
2020-09-28 14:55:00,114.34,114.39,114.23,114.34,697126.0,111.3588,111.4075,111.2517,111.3588,697126.0
2020-09-28 15:00:00,114.34,114.5,114.17,114.27,1190587.0,111.3588,111.5147,111.1933,111.2907,1190587.0
2020-09-28 15:05:00,114.26,114.46,114.23,114.33,1095238.0,111.2809,111.4757,111.2517,111.3491,1095238.0
2020-09-28 15:10:00,114.34,114.46,114.28,114.43,911553.0,111.3588,111.4757,111.3004,111.4465,911553.0
2020-09-28 15:15:00,114.43,114.64,114.32,114.57,1488368.0,111.4465,111.651,111.3394,111.5828,1488368.0
2020-09-28 15:20:00,114.57,114.71,114.52,114.58,1293951.0,111.5828,111.7192,111.5342,111.5926,1293951.0
2020-09-28 15:25:00,114.58,114.77,114.56,114.73,1281049.0,111.5926,111.7776,111.5731,111.7387,1281049.0
2020-09-28 15:30:00,114.72,114.74,114.16,114.33,1860809.0,111.7289,111.7484,111.1835,111.3491,1860809.0
2020-09-28 15:35:00,114.33,114.49,114.18,114.47,1428401.0,111.3491,111.5049,111.203,111.4855,1428401.0
2020-09-28 15:40:00,114.47,114.7,114.32,114.69,1853222.0,111.4855,111.7095,111.3394,111.6997,1853222.0
2020-09-28 15:45:00,114.68,114.81,114.49,114.58,2078679.0,111.69,111.8166,111.5049,111.5926,2078679.0
2020-09-28 15:50:00,114.56,114.89,114.37,114.88,3095318.0,111.5731,111.8945,111.3881,111.8848,3095318.0
2020-09-28 15:55:00,114.88,115.0,114.73,115.0,4628970.0,111.8848,112.0016,111.7387,112.0016,4628970.0
2020-09-29 09:30:00,114.51,115.29,114.4,115.06,4126447.0,111.5244,112.2841,111.4173,112.0601,4126447.0
2020-09-29 09:35:00,115.05,115.31,114.74,114.91,2149965.0,112.0503,112.3036,111.7484,111.914,2149965.0
2020-09-29 09:40:00,114.9,115.03,113.86,114.01,3083026.0,111.9042,112.0309,110.8914,111.0375,3083026.0
2020-09-29 09:45:00,114.01,114.27,113.95,114.19,2018300.0,111.0375,111.2907,110.979,111.2128,2018300.0
2020-09-29 09:50:00,114.2,114.36,113.83,113.97,1879594.0,111.2225,111.3783,110.8621,110.9985,1879594.0
2020-09-29 09:55:00,113.97,114.06,113.76,113.94,1478372.0,110.9985,111.0861,110.794,110.9693,1478372.0
2020-09-29 10:00:00,113.93,114.16,113.84,114.01,1679140.0,110.9595,111.1835,110.8719,111.0375,1679140.0
2020-09-29 10:05:00,114.01,114.42,113.93,114.38,1675352.0,111.0375,111.4368,110.9595,111.3978,1675352.0
2020-09-29 10:10:00,114.37,114.66,114.37,114.51,1745659.0,111.3881,111.6705,111.3881,111.5244,1745659.0
2020-09-29 10:15:00,114.5,114.8,114.43,114.71,1442171.0,111.5147,111.8069,111.4465,111.7192,1442171.0
2020-09-29 10:20:00,114.7,114.72,114.4,114.54,1286462.0,111.7095,111.7289,111.4173,111.5536,1286462.0
2020-09-29 10:25:00,114.55,114.62,114.32,114.32,1003264.0,111.5634,111.6315,111.3394,111.3394,1003264.0
2020-09-29 10:30:00,114.33,114.37,113.87,113.96,1550192.0,111.3491,111.3881,110.9011,110.9888,1550192.0
2020-09-29 10:35:00,113.95,114.04,113.69,113.93,2112869.0,110.979,111.0667,110.7258,110.9595,2112869.0
2020-09-29 10:40:00,113.93,114.07,113.72,113.94,1488399.0,110.9595,111.0959,110.755,110.9693,1488399.0
2020-09-29 10:45:00,113.92,113.98,113.57,113.93,1439491.0,110.9498,111.0082,110.6089,110.9595,1439491.0
2020-09-29 10:50:00,113.93,114.1,113.78,114.0,1216799.0,110.9595,111.1251,110.8134,111.0277,1216799.0
2020-09-29 10:55:00,114.0,114.17,113.94,113.95,1053023.0,111.0277,111.1933,110.9693,110.979,1053023.0
2020-09-29 11:00:00,113.95,114.12,113.81,114.04,1112180.0,110.979,111.1446,110.8427,111.0667,1112180.0
2020-09-29 11:05:00,114.04,114.24,113.97,114.07,1049212.0,111.0667,111.2615,110.9985,111.0959,1049212.0
2020-09-29 11:10:00,114.07,114.15,113.89,113.97,961364.0,111.0959,111.1738,110.9206,110.9985,961364.0
2020-09-29 11:15:00,113.98,114.09,113.89,113.97,682678.0,111.0082,111.1154,110.9206,110.9985,682678.0
2020-09-29 11:20:00,113.97,114.32,113.91,114.18,1098165.0,110.9985,111.3394,110.9401,111.203,1098165.0
2020-09-29 11:25:00,114.17,114.31,114.06,114.11,785165.0,111.1933,111.3296,111.0861,111.1348,785165.0
2020-09-29 11:30:00,114.1,114.28,114.09,114.16,602419.0,111.1251,111.3004,111.1154,111.1835,602419.0
2020-09-29 11:35:00,114.18,114.48,114.17,114.44,832992.0,111.203,111.4952,111.1933,111.4562,832992.0
2020-09-29 11:40:00,114.44,114.46,113.91,114.06,1315217.0,111.4562,111.4757,110.9401,111.0861,1315217.0
2020-09-29 11:45:00,114.06,114.14,113.78,113.82,1073216.0,111.0861,111.1641,110.8134,110.8524,1073216.0
2020-09-29 11:50:00,113.82,114.06,113.8,113.97,1013944.0,110.8524,111.0861,110.8329,110.9985,1013944.0
2020-09-29 11:55:00,113.97,114.14,113.92,113.95,842766.0,110.9985,111.1641,110.9498,110.979,842766.0
2020-09-29 12:00:00,113.95,114.05,113.79,113.86,825729.0,110.979,111.0764,110.8232,110.8914,825729.0
2020-09-29 12:05:00,113.86,114.06,113.8,114.03,774339.0,110.8914,111.0861,110.8329,111.0569,774339.0
2020-09-29 12:10:00,114.03,114.03,113.82,113.87,594270.0,111.0569,111.0569,110.8524,110.9011,594270.0
2020-09-29 12:15:00,113.87,114.0,113.81,113.92,778366.0,110.9011,111.0277,110.8427,110.9498,778366.0
2020-09-29 12:20:00,113.92,114.06,113.84,113.93,705918.0,110.9498,111.0861,110.8719,110.9595,705918.0
2020-09-29 12:25:00,113.92,114.14,113.87,114.03,933949.0,110.9498,111.1641,110.9011,111.0569,933949.0
2020-09-29 12:30:00,114.04,114.08,113.89,114.03,576703.0,111.0667,111.1056,110.9206,111.0569,576703.0
2020-09-29 12:35:00,114.01,114.26,114.01,114.13,915293.0,111.0375,111.2809,111.0375,111.1543,915293.0
2020-09-29 12:40:00,114.13,114.17,113.99,114.04,586135.0,111.1543,111.1933,111.018,111.0667,586135.0
2020-09-29 12:45:00,114.04,114.15,113.99,114.13,573264.0,111.0667,111.1738,111.018,111.1543,573264.0
2020-09-29 12:50:00,114.13,114.13,114.04,114.08,450254.0,111.1543,111.1543,111.0667,111.1056,450254.0
2020-09-29 12:55:00,114.07,114.27,114.02,114.25,763997.0,111.0959,111.2907,111.0472,111.2712,763997.0
2020-09-29 13:00:00,114.25,114.25,113.97,114.07,943091.0,111.2712,111.2712,110.9985,111.0959,943091.0
2020-09-29 13:05:00,114.07,114.09,113.76,113.87,1053945.0,111.0959,111.1154,110.794,110.9011,1053945.0
2020-09-29 13:10:00,113.87,113.9,113.68,113.76,863704.0,110.9011,110.9303,110.7161,110.794,863704.0
2020-09-29 13:15:00,113.76,113.92,113.68,113.89,733083.0,110.794,110.9498,110.7161,110.9206,733083.0
2020-09-29 13:20:00,113.89,113.95,113.79,113.82,583897.0,110.9206,110.979,110.8232,110.8524,583897.0
2020-09-29 13:25:00,113.82,114.03,113.81,113.98,718880.0,110.8524,111.0569,110.8427,111.0082,718880.0
2020-09-29 13:30:00,113.97,114.09,113.97,114.02,595301.0,110.9985,111.1154,110.9985,111.0472,595301.0
2020-09-29 13:35:00,114.02,114.13,114.0,114.04,527180.0,111.0472,111.1543,111.0277,111.0667,527180.0
2020-09-29 13:40:00,114.04,114.12,113.93,113.97,573741.0,111.0667,111.1446,110.9595,110.9985,573741.0
2020-09-29 13:45:00,113.97,114.18,113.96,114.17,581410.0,110.9985,111.203,110.9888,111.1933,581410.0
2020-09-29 13:50:00,114.17,114.53,114.15,114.31,1126596.0,111.1933,111.5439,111.1738,111.3296,1126596.0
2020-09-29 13:55:00,114.32,114.4,114.24,114.32,683896.0,111.3394,111.4173,111.2615,111.3394,683896.0
2020-09-29 14:00:00,114.32,114.38,114.2,114.24,614919.0,111.3394,111.3978,111.2225,111.2615,614919.0
2020-09-29 14:05:00,114.23,114.4,114.21,114.38,570483.0,111.2517,111.4173,111.2322,111.3978,570483.0
2020-09-29 14:10:00,114.39,114.5,114.3,114.32,830924.0,111.4075,111.5147,111.3199,111.3394,830924.0
2020-09-29 14:15:00,114.32,114.46,114.22,114.45,713203.0,111.3394,111.4757,111.242,111.466,713203.0
2020-09-29 14:20:00,114.44,114.48,114.27,114.29,521565.0,111.4562,111.4952,111.2907,111.3102,521565.0
2020-09-29 14:25:00,114.29,114.42,114.25,114.41,523482.0,111.3102,111.4368,111.2712,111.427,523482.0
2020-09-29 14:30:00,114.42,114.61,114.39,114.58,1154322.0,111.4368,111.6218,111.4075,111.5926,1154322.0
2020-09-29 14:35:00,114.58,114.65,114.47,114.59,865093.0,111.5926,111.6608,111.4855,111.6023,865093.0
2020-09-29 14:40:00,114.59,114.62,114.51,114.59,641333.0,111.6023,111.6315,111.5244,111.6023,641333.0
2020-09-29 14:45:00,114.59,114.67,114.45,114.51,878777.0,111.6023,111.6802,111.466,111.5244,878777.0
2020-09-29 14:50:00,114.51,114.65,114.47,114.51,730900.0,111.5244,111.6608,111.4855,111.5244,730900.0
2020-09-29 14:55:00,114.5,114.58,114.36,114.4,739501.0,111.5147,111.5926,111.3783,111.4173,739501.0
2020-09-29 15:00:00,114.39,114.52,114.33,114.52,713349.0,111.4075,111.5342,111.3491,111.5342,713349.0
2020-09-29 15:05:00,114.52,114.64,114.41,114.58,862625.0,111.5342,111.651,111.427,111.5926,862625.0
2020-09-29 15:10:00,114.58,114.64,114.48,114.57,701193.0,111.5926,111.651,111.4952,111.5828,701193.0
2020-09-29 15:15:00,114.56,114.67,114.45,114.64,994068.0,111.5731,111.6802,111.466,111.651,994068.0
2020-09-29 15:20:00,114.63,114.7,114.15,114.32,1358288.0,111.6413,111.7095,111.1738,111.3394,1358288.0
2020-09-29 15:25:00,114.32,114.44,114.12,114.25,1185300.0,111.3394,111.4562,111.1446,111.2712,1185300.0
2020-09-29 15:30:00,114.26,114.36,114.16,114.28,870840.0,111.2809,111.3783,111.1835,111.3004,870840.0
2020-09-29 15:35:00,114.28,114.31,113.9,113.98,1224536.0,111.3004,111.3296,110.9303,111.0082,1224536.0
2020-09-29 15:40:00,113.98,114.08,113.85,114.01,1002644.0,111.0082,111.1056,110.8816,111.0375,1002644.0
2020-09-29 15:45:00,114.02,114.22,114.0,114.17,863857.0,111.0472,111.242,111.0277,111.1933,863857.0
2020-09-29 15:50:00,114.16,114.32,113.99,114.26,1306581.0,111.1835,111.3394,111.018,111.2809,1306581.0
2020-09-29 15:55:00,114.26,114.48,113.93,114.11,2309333.0,111.2809,111.4952,110.9595,111.1348,2309333.0
2020-09-30 09:30:00,113.63,114.72,113.62,114.5,3188482.0,110.6674,111.7289,110.6576,111.5147,3188482.0
2020-09-30 09:35:00,114.5,114.64,114.23,114.39,1433073.0,111.5147,111.651,111.2517,111.4075,1433073.0
2020-09-30 09:40:00,114.39,114.69,114.14,114.25,1380637.0,111.4075,111.6997,111.1641,111.2712,1380637.0
2020-09-30 09:45:00,114.24,114.74,114.24,114.68,1452650.0,111.2615,111.7484,111.2615,111.69,1452650.0
2020-09-30 09:50:00,114.68,115.5,114.64,115.41,3261484.0,111.69,112.4886,111.651,112.4009,3261484.0
2020-09-30 09:55:00,115.42,115.86,115.33,115.76,2461441.0,112.4107,112.8392,112.323,112.7418,2461441.0
2020-09-30 10:00:00,115.74,115.95,115.52,115.71,2121499.0,112.7223,112.9269,112.5081,112.6931,2121499.0
2020-09-30 10:05:00,115.72,115.88,115.32,115.82,2102642.0,112.7029,112.8587,112.3133,112.8003,2102642.0
2020-09-30 10:10:00,115.81,116.28,115.78,115.95,2856971.0,112.7905,113.2483,112.7613,112.9269,2856971.0
2020-09-30 10:15:00,115.95,116.14,115.82,115.98,1871582.0,112.9269,113.1119,112.8003,112.9561,1871582.0
2020-09-30 10:20:00,115.98,116.33,115.95,116.31,1837826.0,112.9561,113.297,112.9269,113.2775,1837826.0
2020-09-30 10:25:00,116.32,116.49,116.11,116.15,1788954.0,113.2872,113.4528,113.0827,113.1217,1788954.0
2020-09-30 10:30:00,116.14,116.37,115.96,116.33,1480246.0,113.1119,113.3359,112.9366,113.297,1480246.0
2020-09-30 10:35:00,116.32,116.4,116.09,116.24,1358222.0,113.2872,113.3651,113.0632,113.2093,1358222.0
2020-09-30 10:40:00,116.25,116.42,115.87,116.01,2012223.0,113.219,113.3846,112.849,112.9853,2012223.0
2020-09-30 10:45:00,116.02,116.12,115.77,115.81,1355989.0,112.995,113.0924,112.7516,112.7905,1355989.0
2020-09-30 10:50:00,115.8,116.02,115.79,115.94,1062639.0,112.7808,112.995,112.771,112.9171,1062639.0
2020-09-30 10:55:00,115.94,116.25,115.92,116.17,1296580.0,112.9171,113.219,112.8977,113.1411,1296580.0
2020-09-30 11:00:00,116.16,116.21,115.85,115.92,1072404.0,113.1314,113.1801,112.8295,112.8977,1072404.0
2020-09-30 11:05:00,115.93,116.29,115.93,115.99,1542691.0,112.9074,113.258,112.9074,112.9658,1542691.0
2020-09-30 11:10:00,115.98,116.05,115.71,116.04,1391023.0,112.9561,113.0243,112.6931,113.0145,1391023.0
2020-09-30 11:15:00,116.04,116.05,115.88,115.95,801063.0,113.0145,113.0243,112.8587,112.9269,801063.0
2020-09-30 11:20:00,115.94,115.95,115.75,115.89,1051781.0,112.9171,112.9269,112.7321,112.8684,1051781.0
2020-09-30 11:25:00,115.9,116.02,115.81,115.81,1064863.0,112.8782,112.995,112.7905,112.7905,1064863.0
2020-09-30 11:30:00,115.83,115.96,115.76,115.87,1046200.0,112.81,112.9366,112.7418,112.849,1046200.0
2020-09-30 11:35:00,115.86,116.16,115.82,116.15,1047452.0,112.8392,113.1314,112.8003,113.1217,1047452.0
2020-09-30 11:40:00,116.13,116.2,115.98,116.19,863259.0,113.1022,113.1704,112.9561,113.1606,863259.0
2020-09-30 11:45:00,116.18,116.54,116.14,116.52,1836011.0,113.1509,113.5015,113.1119,113.482,1836011.0
2020-09-30 11:50:00,116.53,116.66,116.47,116.66,1793769.0,113.4917,113.6184,113.4333,113.6184,1793769.0
2020-09-30 11:55:00,116.66,116.7,116.51,116.58,1015809.0,113.6184,113.6573,113.4723,113.5404,1015809.0
2020-09-30 12:00:00,116.58,116.75,116.47,116.65,1012061.0,113.5404,113.706,113.4333,113.6086,1012061.0
2020-09-30 12:05:00,116.66,116.7,116.58,116.67,606504.0,113.6184,113.6573,113.5404,113.6281,606504.0
2020-09-30 12:10:00,116.68,116.82,116.66,116.81,922037.0,113.6378,113.7742,113.6184,113.7644,922037.0
2020-09-30 12:15:00,116.81,116.89,116.77,116.8,821638.0,113.7644,113.8424,113.7255,113.7547,821638.0
2020-09-30 12:20:00,116.79,116.85,116.54,116.66,912192.0,113.745,113.8034,113.5015,113.6184,912192.0
2020-09-30 12:25:00,116.66,116.67,116.47,116.59,770332.0,113.6184,113.6281,113.4333,113.5502,770332.0
2020-09-30 12:30:00,116.6,116.74,116.49,116.58,694745.0,113.5599,113.6963,113.4528,113.5404,694745.0
2020-09-30 12:35:00,116.6,116.6,116.23,116.3,992388.0,113.5599,113.5599,113.1996,113.2677,992388.0
2020-09-30 12:40:00,116.3,116.36,116.15,116.2,714927.0,113.2677,113.3262,113.1217,113.1704,714927.0
2020-09-30 12:45:00,116.2,116.38,116.16,116.32,673357.0,113.1704,113.3457,113.1314,113.2872,673357.0
2020-09-30 12:50:00,116.31,116.35,116.07,116.2,732176.0,113.2775,113.3164,113.0437,113.1704,732176.0
2020-09-30 12:55:00,116.19,116.27,116.05,116.24,686184.0,113.1606,113.2385,113.0243,113.2093,686184.0
2020-09-30 13:00:00,116.24,116.3,115.92,116.0,1002984.0,113.2093,113.2677,112.8977,112.9756,1002984.0
2020-09-30 13:05:00,115.99,116.1,115.86,115.89,764944.0,112.9658,113.073,112.8392,112.8684,764944.0
2020-09-30 13:10:00,115.89,115.97,115.78,115.91,731035.0,112.8684,112.9463,112.7613,112.8879,731035.0
2020-09-30 13:15:00,115.91,116.15,115.88,116.13,836087.0,112.8879,113.1217,112.8587,113.1022,836087.0
2020-09-30 13:20:00,116.13,116.2,115.92,116.17,632148.0,113.1022,113.1704,112.8977,113.1411,632148.0
2020-09-30 13:25:00,116.16,116.3,116.11,116.27,664465.0,113.1314,113.2677,113.0827,113.2385,664465.0
2020-09-30 13:30:00,116.25,116.6,116.24,116.54,1015785.0,113.219,113.5599,113.2093,113.5015,1015785.0
2020-09-30 13:35:00,116.55,116.67,116.45,116.53,882054.0,113.5112,113.6281,113.4138,113.4917,882054.0
2020-09-30 13:40:00,116.53,116.65,116.51,116.62,561636.0,113.4917,113.6086,113.4723,113.5794,561636.0
2020-09-30 13:45:00,116.62,116.81,116.55,116.77,939667.0,113.5794,113.7644,113.5112,113.7255,939667.0
2020-09-30 13:50:00,116.77,116.97,116.72,116.91,1179244.0,113.7255,113.9203,113.6768,113.8618,1179244.0
2020-09-30 13:55:00,116.93,116.93,116.77,116.82,1002179.0,113.8813,113.8813,113.7255,113.7742,1002179.0
2020-09-30 14:00:00,116.83,117.0,116.8,116.98,1194595.0,113.7839,113.9495,113.7547,113.93,1194595.0
2020-09-30 14:05:00,116.99,117.19,116.92,117.17,1659470.0,113.9398,114.1345,113.8716,114.1151,1659470.0
2020-09-30 14:10:00,117.17,117.21,117.04,117.04,1104072.0,114.1151,114.154,113.9885,113.9885,1104072.0
2020-09-30 14:15:00,117.04,117.13,116.87,116.98,1021212.0,113.9885,114.0761,113.8229,113.93,1021212.0
2020-09-30 14:20:00,116.97,117.26,116.61,116.68,2007652.0,113.9203,114.2027,113.5697,113.6378,2007652.0
2020-09-30 14:25:00,116.68,116.94,116.35,116.75,2129797.0,113.6378,113.8911,113.3164,113.706,2129797.0
2020-09-30 14:30:00,116.71,116.74,116.5,116.57,900669.0,113.6671,113.6963,113.4625,113.5307,900669.0
2020-09-30 14:35:00,116.55,116.67,116.3,116.31,1084770.0,113.5112,113.6281,113.2677,113.2775,1084770.0
2020-09-30 14:40:00,116.32,116.37,115.93,115.97,1783435.0,113.2872,113.3359,112.9074,112.9463,1783435.0
2020-09-30 14:45:00,115.97,116.18,115.73,115.77,1917963.0,112.9463,113.1509,112.7126,112.7516,1917963.0
2020-09-30 14:50:00,115.77,116.07,115.67,115.9,1719197.0,112.7516,113.0437,112.6542,112.8782,1719197.0
2020-09-30 14:55:00,115.88,116.46,115.81,116.37,1885495.0,112.8587,113.4236,112.7905,113.3359,1885495.0
2020-09-30 15:00:00,116.37,116.57,116.23,116.28,1564676.0,113.3359,113.5307,113.1996,113.2483,1564676.0
2020-09-30 15:05:00,116.28,116.65,116.26,116.57,1306464.0,113.2483,113.6086,113.2288,113.5307,1306464.0
2020-09-30 15:10:00,116.56,116.63,115.85,115.92,1871520.0,113.521,113.5891,112.8295,112.8977,1871520.0
2020-09-30 15:15:00,115.91,115.95,115.24,115.34,2420329.0,112.8879,112.9269,112.2354,112.3328,2420329.0
2020-09-30 15:20:00,115.32,115.36,114.96,115.15,2603906.0,112.3133,112.3523,111.9627,112.1477,2603906.0
2020-09-30 15:25:00,115.15,115.7,115.02,115.58,1965810.0,112.1477,112.6834,112.0211,112.5665,1965810.0
2020-09-30 15:30:00,115.59,115.59,115.15,115.31,1350929.0,112.5763,112.5763,112.1477,112.3036,1350929.0
2020-09-30 15:35:00,115.29,115.66,115.19,115.49,1513999.0,112.2841,112.6444,112.1867,112.4789,1513999.0
2020-09-30 15:40:00,115.5,115.83,115.32,115.79,1516358.0,112.4886,112.81,112.3133,112.771,1516358.0
2020-09-30 15:45:00,115.79,116.3,115.66,116.28,1700692.0,112.771,113.2677,112.6444,113.2483,1700692.0
2020-09-30 15:50:00,116.27,116.4,116.0,116.07,2609186.0,113.2385,113.3651,112.9756,113.0437,2609186.0
2020-09-30 15:55:00,116.07,116.25,115.58,115.63,4356640.0,113.0437,113.219,112.5665,112.6152,4356640.0
2020-10-01 09:30:00,117.7,117.72,116.75,117.02,4476754.0,114.6312,114.6507,113.706,113.969,4476754.0
2020-10-01 09:35:00,117.03,117.07,116.41,116.72,2687643.0,113.9787,114.0177,113.3749,113.6768,2687643.0
2020-10-01 09:40:00,116.7,117.09,116.53,116.96,2536703.0,113.6573,114.0371,113.4917,113.9105,2536703.0
2020-10-01 09:45:00,116.96,117.05,116.56,116.68,1916579.0,113.9105,113.9982,113.521,113.6378,1916579.0
2020-10-01 09:50:00,116.67,116.72,116.17,116.18,2245490.0,113.6281,113.6768,113.1411,113.1509,2245490.0
2020-10-01 09:55:00,116.19,116.55,116.16,116.42,1823936.0,113.1606,113.5112,113.1314,113.3846,1823936.0
2020-10-01 10:00:00,116.41,116.93,116.28,116.91,2085636.0,113.3749,113.8813,113.2483,113.8618,2085636.0
2020-10-01 10:05:00,116.92,116.98,116.33,116.51,2102851.0,113.8716,113.93,113.297,113.4723,2102851.0
2020-10-01 10:10:00,116.51,116.68,116.29,116.66,1478508.0,113.4723,113.6378,113.258,113.6184,1478508.0
2020-10-01 10:15:00,116.66,116.88,116.49,116.8,1441281.0,113.6184,113.8326,113.4528,113.7547,1441281.0
2020-10-01 10:20:00,116.8,116.89,116.57,116.67,1091681.0,113.7547,113.8424,113.5307,113.6281,1091681.0
2020-10-01 10:25:00,116.68,116.69,116.42,116.65,984694.0,113.6378,113.6476,113.3846,113.6086,984694.0
2020-10-01 10:30:00,116.66,116.95,116.49,116.91,1221180.0,113.6184,113.9008,113.4528,113.8618,1221180.0
2020-10-01 10:35:00,116.9,117.02,116.83,116.93,1187302.0,113.8521,113.969,113.7839,113.8813,1187302.0
2020-10-01 10:40:00,116.92,116.95,116.66,116.81,1141600.0,113.8716,113.9008,113.6184,113.7644,1141600.0
2020-10-01 10:45:00,116.81,116.85,116.61,116.7,933712.0,113.7644,113.8034,113.5697,113.6573,933712.0
2020-10-01 10:50:00,116.7,116.93,116.55,116.81,1064481.0,113.6573,113.8813,113.5112,113.7644,1064481.0
2020-10-01 10:55:00,116.81,116.87,116.51,116.76,1070861.0,113.7644,113.8229,113.4723,113.7158,1070861.0
2020-10-01 11:00:00,116.77,116.9,116.49,116.72,1127298.0,113.7255,113.8521,113.4528,113.6768,1127298.0
2020-10-01 11:05:00,116.71,116.77,116.38,116.43,1033534.0,113.6671,113.7255,113.3457,113.3944,1033534.0
2020-10-01 11:10:00,116.43,116.49,116.14,116.39,1384238.0,113.3944,113.4528,113.1119,113.3554,1384238.0
2020-10-01 11:15:00,116.38,116.61,116.35,116.45,1022819.0,113.3457,113.5697,113.3164,113.4138,1022819.0
2020-10-01 11:20:00,116.46,116.7,116.41,116.64,805942.0,113.4236,113.6573,113.3749,113.5989,805942.0
2020-10-01 11:25:00,116.63,116.73,116.6,116.65,766444.0,113.5891,113.6865,113.5599,113.6086,766444.0
2020-10-01 11:30:00,116.66,116.78,116.6,116.73,784327.0,113.6184,113.7352,113.5599,113.6865,784327.0
2020-10-01 11:35:00,116.74,116.88,116.65,116.75,810954.0,113.6963,113.8326,113.6086,113.706,810954.0
2020-10-01 11:40:00,116.75,116.83,116.61,116.67,665366.0,113.706,113.7839,113.5697,113.6281,665366.0
2020-10-01 11:45:00,116.68,116.7,116.43,116.44,725373.0,113.6378,113.6573,113.3944,113.4041,725373.0
2020-10-01 11:50:00,116.44,116.52,116.3,116.41,890467.0,113.4041,113.482,113.2677,113.3749,890467.0
2020-10-01 11:55:00,116.41,116.52,116.24,116.32,842952.0,113.3749,113.482,113.2093,113.2872,842952.0
2020-10-01 12:00:00,116.32,116.35,115.94,116.05,1469522.0,113.2872,113.3164,112.9171,113.0243,1469522.0
2020-10-01 12:05:00,116.05,116.13,115.88,116.01,1136256.0,113.0243,113.1022,112.8587,112.9853,1136256.0
2020-10-01 12:10:00,116.02,116.2,115.95,116.12,1111655.0,112.995,113.1704,112.9269,113.0924,1111655.0
2020-10-01 12:15:00,116.11,116.23,115.83,116.03,1306201.0,113.0827,113.1996,112.81,113.0048,1306201.0
2020-10-01 12:20:00,116.03,116.43,115.95,116.25,1094319.0,113.0048,113.3944,112.9269,113.219,1094319.0
2020-10-01 12:25:00,116.25,116.32,116.16,116.25,760613.0,113.219,113.2872,113.1314,113.219,760613.0
2020-10-01 12:30:00,116.25,116.45,116.22,116.36,739059.0,113.219,113.4138,113.1898,113.3262,739059.0
2020-10-01 12:35:00,116.36,116.38,116.01,116.18,1009033.0,113.3262,113.3457,112.9853,113.1509,1009033.0
2020-10-01 12:40:00,116.17,116.28,116.09,116.18,726095.0,113.1411,113.2483,113.0632,113.1509,726095.0
2020-10-01 12:45:00,116.18,116.23,116.08,116.12,525571.0,113.1509,113.1996,113.0535,113.0924,525571.0
2020-10-01 12:50:00,116.12,116.35,116.07,116.32,786964.0,113.0924,113.3164,113.0437,113.2872,786964.0
2020-10-01 12:55:00,116.32,116.36,116.2,116.33,600879.0,113.2872,113.3262,113.1704,113.297,600879.0
2020-10-01 13:00:00,116.33,116.42,116.28,116.3,592330.0,113.297,113.3846,113.2483,113.2677,592330.0
2020-10-01 13:05:00,116.31,116.55,116.3,116.51,594188.0,113.2775,113.5112,113.2677,113.4723,594188.0
2020-10-01 13:10:00,116.51,116.54,116.4,116.44,575143.0,113.4723,113.5015,113.3651,113.4041,575143.0
2020-10-01 13:15:00,116.44,116.53,116.23,116.4,825467.0,113.4041,113.4917,113.1996,113.3651,825467.0
2020-10-01 13:20:00,116.38,116.55,116.31,116.47,615786.0,113.3457,113.5112,113.2775,113.4333,615786.0
2020-10-01 13:25:00,116.47,116.52,116.22,116.38,792793.0,113.4333,113.482,113.1898,113.3457,792793.0
2020-10-01 13:30:00,116.39,116.51,116.34,116.48,545164.0,113.3554,113.4723,113.3067,113.4431,545164.0
2020-10-01 13:35:00,116.48,116.64,116.43,116.64,730756.0,113.4431,113.5989,113.3944,113.5989,730756.0
2020-10-01 13:40:00,116.63,116.77,116.58,116.67,793460.0,113.5891,113.7255,113.5404,113.6281,793460.0
2020-10-01 13:45:00,116.66,116.88,116.66,116.86,782830.0,113.6184,113.8326,113.6184,113.8131,782830.0
2020-10-01 13:50:00,116.86,116.92,116.66,116.91,858148.0,113.8131,113.8716,113.6184,113.8618,858148.0
2020-10-01 13:55:00,116.91,116.92,116.25,116.43,1065237.0,113.8618,113.8716,113.219,113.3944,1065237.0
2020-10-01 14:00:00,116.46,116.79,116.06,116.31,1619142.0,113.4236,113.745,113.034,113.2775,1619142.0
2020-10-01 14:05:00,116.31,116.33,115.92,116.23,1812778.0,113.2775,113.297,112.8977,113.1996,1812778.0
2020-10-01 14:10:00,116.23,116.34,116.08,116.2,1003601.0,113.1996,113.3067,113.0535,113.1704,1003601.0
2020-10-01 14:15:00,116.2,116.2,115.91,116.12,952731.0,113.1704,113.1704,112.8879,113.0924,952731.0
2020-10-01 14:20:00,116.12,116.36,116.09,116.33,1024351.0,113.0924,113.3262,113.0632,113.297,1024351.0
2020-10-01 14:25:00,116.33,116.48,116.25,116.42,1123603.0,113.297,113.4431,113.219,113.3846,1123603.0
2020-10-01 14:30:00,116.41,116.63,116.4,116.59,1117457.0,113.3749,113.5891,113.3651,113.5502,1117457.0
2020-10-01 14:35:00,116.59,116.73,116.5,116.62,936294.0,113.5502,113.6865,113.4625,113.5794,936294.0
2020-10-01 14:40:00,116.61,116.75,116.51,116.73,951796.0,113.5697,113.706,113.4723,113.6865,951796.0
2020-10-01 14:45:00,116.74,116.75,116.48,116.66,961696.0,113.6963,113.706,113.4431,113.6184,961696.0
2020-10-01 14:50:00,116.65,116.86,116.62,116.81,959014.0,113.6086,113.8131,113.5794,113.7644,959014.0
2020-10-01 14:55:00,116.81,116.93,116.68,116.75,982028.0,113.7644,113.8813,113.6378,113.706,982028.0
2020-10-01 15:00:00,116.75,117.03,116.74,116.93,1028780.0,113.706,113.9787,113.6963,113.8813,1028780.0
2020-10-01 15:05:00,116.93,116.96,116.63,116.69,1145027.0,113.8813,113.9105,113.5891,113.6476,1145027.0
2020-10-01 15:10:00,116.69,116.76,116.48,116.55,909020.0,113.6476,113.7158,113.4431,113.5112,909020.0
2020-10-01 15:15:00,116.56,116.59,116.36,116.41,1159874.0,113.521,113.5502,113.3262,113.3749,1159874.0
2020-10-01 15:20:00,116.41,116.51,116.29,116.36,944220.0,113.3749,113.4723,113.258,113.3262,944220.0
2020-10-01 15:25:00,116.37,116.53,116.3,116.39,978277.0,113.3359,113.4917,113.2677,113.3554,978277.0
2020-10-01 15:30:00,116.38,116.58,116.29,116.45,1186375.0,113.3457,113.5404,113.258,113.4138,1186375.0
2020-10-01 15:35:00,116.45,116.52,116.12,116.37,1201612.0,113.4138,113.482,113.0924,113.3359,1201612.0
2020-10-01 15:40:00,116.37,116.47,116.17,116.37,1126754.0,113.3359,113.4333,113.1411,113.3359,1126754.0
2020-10-01 15:45:00,116.36,116.46,116.27,116.36,1379209.0,113.3262,113.4236,113.2385,113.3262,1379209.0
2020-10-01 15:50:00,116.35,116.6,116.35,116.57,1835301.0,113.3164,113.5599,113.3164,113.5307,1835301.0
2020-10-01 15:55:00,116.57,117.0,116.49,116.8,3235611.0,113.5307,113.9495,113.4528,113.7547,3235611.0
2020-10-02 09:30:00,112.84,114.44,112.22,114.15,7679454.0,109.898,111.4562,109.2941,111.1738,7679454.0
2020-10-02 09:35:00,114.14,114.58,113.88,114.45,3440789.0,111.1641,111.5926,110.9108,111.466,3440789.0
2020-10-02 09:40:00,114.46,114.48,114.06,114.22,2225839.0,111.4757,111.4952,111.0861,111.242,2225839.0
2020-10-02 09:45:00,114.22,114.62,114.09,114.43,2062852.0,111.242,111.6315,111.1154,111.4465,2062852.0
2020-10-02 09:50:00,114.43,114.48,113.85,113.96,2160184.0,111.4465,111.4952,110.8816,110.9888,2160184.0
2020-10-02 09:55:00,113.95,114.23,113.63,114.16,1966572.0,110.979,111.2517,110.6674,111.1835,1966572.0
2020-10-02 10:00:00,114.17,114.55,114.06,114.32,1743094.0,111.1933,111.5634,111.0861,111.3394,1743094.0
2020-10-02 10:05:00,114.31,114.78,114.3,114.67,1967913.0,111.3296,111.7874,111.3199,111.6802,1967913.0
2020-10-02 10:10:00,114.67,115.06,114.54,115.0,1843089.0,111.6802,112.0601,111.5536,112.0016,1843089.0
2020-10-02 10:15:00,114.99,115.14,114.81,114.96,1595917.0,111.9919,112.138,111.8166,111.9627,1595917.0
2020-10-02 10:20:00,114.95,115.2,114.67,114.75,1602375.0,111.9529,112.1964,111.6802,111.7582,1602375.0
2020-10-02 10:25:00,114.75,115.28,114.65,115.18,1568208.0,111.7582,112.2743,111.6608,112.1769,1568208.0
2020-10-02 10:30:00,115.19,115.37,114.88,115.34,1340006.0,112.1867,112.362,111.8848,112.3328,1340006.0
2020-10-02 10:35:00,115.36,115.36,115.12,115.18,1357138.0,112.3523,112.3523,112.1185,112.1769,1357138.0
2020-10-02 10:40:00,115.18,115.34,114.81,114.86,1482982.0,112.1769,112.3328,111.8166,111.8653,1482982.0
2020-10-02 10:45:00,114.85,115.18,114.7,115.12,1334878.0,111.8555,112.1769,111.7095,112.1185,1334878.0
2020-10-02 10:50:00,115.11,115.16,114.91,114.97,873408.0,112.1088,112.1575,111.914,111.9724,873408.0
2020-10-02 10:55:00,114.98,115.25,114.97,115.12,1034774.0,111.9822,112.2451,111.9724,112.1185,1034774.0
2020-10-02 11:00:00,115.12,115.18,114.6,114.68,2365055.0,112.1185,112.1769,111.6121,111.69,2365055.0
2020-10-02 11:05:00,114.67,115.04,114.53,114.77,1265722.0,111.6802,112.0406,111.5439,111.7776,1265722.0
2020-10-02 11:10:00,114.77,114.88,114.71,114.77,667127.0,111.7776,111.8848,111.7192,111.7776,667127.0
2020-10-02 11:15:00,114.76,114.94,114.64,114.82,892843.0,111.7679,111.9432,111.651,111.8263,892843.0
2020-10-02 11:20:00,114.81,114.94,114.61,114.65,955522.0,111.8166,111.9432,111.6218,111.6608,955522.0
2020-10-02 11:25:00,114.63,114.73,114.37,114.44,1236199.0,111.6413,111.7387,111.3881,111.4562,1236199.0
2020-10-02 11:30:00,114.43,114.5,114.09,114.16,1839094.0,111.4465,111.5147,111.1154,111.1835,1839094.0
2020-10-02 11:35:00,114.15,114.2,113.68,113.71,2076959.0,111.1738,111.2225,110.7161,110.7453,2076959.0
2020-10-02 11:40:00,113.72,113.96,113.53,113.84,1906991.0,110.755,110.9888,110.57,110.8719,1906991.0
2020-10-02 11:45:00,113.83,113.97,113.7,113.96,1254670.0,110.8621,110.9985,110.7355,110.9888,1254670.0
2020-10-02 11:50:00,113.96,114.06,113.47,113.54,1936331.0,110.9888,111.0861,110.5115,110.5797,1936331.0
2020-10-02 11:55:00,113.53,113.57,113.13,113.3,2054827.0,110.57,110.6089,110.1804,110.346,2054827.0
2020-10-02 12:00:00,113.31,113.31,112.8,112.83,2502359.0,110.3557,110.3557,109.859,109.8882,2502359.0
2020-10-02 12:05:00,112.83,114.0,112.56,113.32,2603800.0,109.8882,111.0277,109.6253,110.3654,2603800.0
2020-10-02 12:10:00,113.33,114.22,113.29,113.89,2814622.0,110.3752,111.242,110.3362,110.9206,2814622.0
2020-10-02 12:15:00,113.9,114.35,113.83,114.24,1919562.0,110.9303,111.3686,110.8621,111.2615,1919562.0
2020-10-02 12:20:00,114.24,114.56,114.21,114.36,2021558.0,111.2615,111.5731,111.2322,111.3783,2021558.0
2020-10-02 12:25:00,114.36,114.44,114.08,114.21,1141342.0,111.3783,111.4562,111.1056,111.2322,1141342.0
2020-10-02 12:30:00,114.2,114.37,113.83,114.01,1385098.0,111.2225,111.3881,110.8621,111.0375,1385098.0
2020-10-02 12:35:00,114.0,114.48,113.85,114.44,1207305.0,111.0277,111.4952,110.8816,111.4562,1207305.0
2020-10-02 12:40:00,114.43,114.46,114.16,114.4,799134.0,111.4465,111.4757,111.1835,111.4173,799134.0
2020-10-02 12:45:00,114.4,114.5,114.25,114.35,893533.0,111.4173,111.5147,111.2712,111.3686,893533.0
2020-10-02 12:50:00,114.36,114.4,114.06,114.31,855608.0,111.3783,111.4173,111.0861,111.3296,855608.0
2020-10-02 12:55:00,114.31,114.35,114.06,114.09,851035.0,111.3296,111.3686,111.0861,111.1154,851035.0
2020-10-02 13:00:00,114.08,114.17,113.86,113.93,1015517.0,111.1056,111.1933,110.8914,110.9595,1015517.0
2020-10-02 13:05:00,113.93,113.93,113.56,113.79,1206482.0,110.9595,110.9595,110.5992,110.8232,1206482.0
2020-10-02 13:10:00,113.78,114.02,113.57,113.63,1092630.0,110.8134,111.0472,110.6089,110.6674,1092630.0
2020-10-02 13:15:00,113.63,113.82,113.5,113.8,1091970.0,110.6674,110.8524,110.5407,110.8329,1091970.0
2020-10-02 13:20:00,113.79,113.98,113.67,113.97,875125.0,110.8232,111.0082,110.7063,110.9985,875125.0
2020-10-02 13:25:00,113.97,113.97,113.76,113.9,665555.0,110.9985,110.9985,110.794,110.9303,665555.0
2020-10-02 13:30:00,113.9,113.98,113.51,113.56,865655.0,110.9303,111.0082,110.5505,110.5992,865655.0
2020-10-02 13:35:00,113.56,113.86,113.55,113.82,735876.0,110.5992,110.8914,110.5894,110.8524,735876.0
2020-10-02 13:40:00,113.82,113.85,113.37,113.43,1272444.0,110.8524,110.8816,110.4141,110.4726,1272444.0
2020-10-02 13:45:00,113.43,113.54,113.28,113.43,1064566.0,110.4726,110.5797,110.3265,110.4726,1064566.0
2020-10-02 13:50:00,113.45,113.64,113.28,113.53,936281.0,110.4921,110.6771,110.3265,110.57,936281.0
2020-10-02 13:55:00,113.53,113.67,113.39,113.59,705850.0,110.57,110.7063,110.4336,110.6284,705850.0
2020-10-02 14:00:00,113.58,114.02,113.56,114.0,1074273.0,110.6187,111.0472,110.5992,111.0277,1074273.0
2020-10-02 14:05:00,114.01,114.23,113.97,114.15,1074414.0,111.0375,111.2517,110.9985,111.1738,1074414.0
2020-10-02 14:10:00,114.15,114.28,113.96,114.01,1053268.0,111.1738,111.3004,110.9888,111.0375,1053268.0
2020-10-02 14:15:00,114.0,114.11,113.89,114.02,674091.0,111.0277,111.1348,110.9206,111.0472,674091.0
2020-10-02 14:20:00,114.02,114.11,113.82,113.91,784449.0,111.0472,111.1348,110.8524,110.9401,784449.0
2020-10-02 14:25:00,113.9,113.91,113.64,113.75,705604.0,110.9303,110.9401,110.6771,110.7842,705604.0
2020-10-02 14:30:00,113.74,113.87,113.4,113.56,1228325.0,110.7745,110.9011,110.4434,110.5992,1228325.0
2020-10-02 14:35:00,113.57,113.57,113.33,113.33,998570.0,110.6089,110.6089,110.3752,110.3752,998570.0
2020-10-02 14:40:00,113.34,113.47,113.18,113.37,980520.0,110.3849,110.5115,110.2291,110.4141,980520.0
2020-10-02 14:45:00,113.37,113.57,113.28,113.42,1003781.0,110.4141,110.6089,110.3265,110.4628,1003781.0
2020-10-02 14:50:00,113.41,113.54,113.3,113.43,886809.0,110.4531,110.5797,110.346,110.4726,886809.0
2020-10-02 14:55:00,113.43,113.91,113.41,113.73,1446612.0,110.4726,110.9401,110.4531,110.7648,1446612.0
2020-10-02 15:00:00,113.73,113.84,113.4,113.68,1115599.0,110.7648,110.8719,110.4434,110.7161,1115599.0
2020-10-02 15:05:00,113.67,113.69,113.45,113.52,744479.0,110.7063,110.7258,110.4921,110.5602,744479.0
2020-10-02 15:10:00,113.51,113.95,113.17,113.31,1385298.0,110.5505,110.979,110.2194,110.3557,1385298.0
2020-10-02 15:15:00,113.31,113.45,113.15,113.39,1022407.0,110.3557,110.4921,110.1999,110.4336,1022407.0
2020-10-02 15:20:00,113.4,113.65,113.33,113.45,1006790.0,110.4434,110.6868,110.3752,110.4921,1006790.0
2020-10-02 15:25:00,113.44,113.5,113.3,113.46,763422.0,110.4823,110.5407,110.346,110.5018,763422.0
2020-10-02 15:30:00,113.46,113.68,113.3,113.67,1290383.0,110.5018,110.7161,110.346,110.7063,1290383.0
2020-10-02 15:35:00,113.66,113.93,113.62,113.79,1520022.0,110.6966,110.9595,110.6576,110.8232,1520022.0
2020-10-02 15:40:00,113.8,113.83,113.5,113.7,1167563.0,110.8329,110.8621,110.5407,110.7355,1167563.0
2020-10-02 15:45:00,113.7,113.72,113.43,113.56,1318115.0,110.7355,110.755,110.4726,110.5992,1318115.0
2020-10-02 15:50:00,113.57,113.63,113.23,113.26,1909909.0,110.6089,110.6674,110.2778,110.307,1909909.0
2020-10-02 15:55:00,113.25,113.31,112.97,113.02,4143461.0,110.2973,110.3557,110.0246,110.0733,4143461.0
2020-10-05 09:30:00,113.92,114.14,113.55,114.11,4012558.0,110.9498,111.1641,110.5894,111.1348,4012558.0
2020-10-05 09:35:00,114.12,114.3,114.0,114.19,2109007.0,111.1446,111.3199,111.0277,111.2128,2109007.0
2020-10-05 09:40:00,114.19,114.31,113.97,114.0,1782286.0,111.2128,111.3296,110.9985,111.0277,1782286.0
2020-10-05 09:45:00,114.01,114.21,113.86,113.99,1770433.0,111.0375,111.2322,110.8914,111.018,1770433.0
2020-10-05 09:50:00,113.99,114.44,113.96,114.41,1667177.0,111.018,111.4562,110.9888,111.427,1667177.0
2020-10-05 09:55:00,114.42,114.68,114.37,114.58,1915089.0,111.4368,111.69,111.3881,111.5926,1915089.0
2020-10-05 10:00:00,114.6,114.82,114.58,114.67,1600031.0,111.6121,111.8263,111.5926,111.6802,1600031.0
2020-10-05 10:05:00,114.67,114.91,114.61,114.82,1396393.0,111.6802,111.914,111.6218,111.8263,1396393.0
2020-10-05 10:10:00,114.82,115.2,114.82,115.06,1789653.0,111.8263,112.1964,111.8263,112.0601,1789653.0
2020-10-05 10:15:00,115.06,115.15,114.92,115.02,1360362.0,112.0601,112.1477,111.9237,112.0211,1360362.0
2020-10-05 10:20:00,115.02,115.15,114.8,114.91,1330475.0,112.0211,112.1477,111.8069,111.914,1330475.0
2020-10-05 10:25:00,114.92,115.1,114.9,114.96,912963.0,111.9237,112.099,111.9042,111.9627,912963.0
2020-10-05 10:30:00,114.97,115.25,114.95,115.16,1492768.0,111.9724,112.2451,111.9529,112.1575,1492768.0
2020-10-05 10:35:00,115.16,115.26,115.08,115.17,925874.0,112.1575,112.2549,112.0796,112.1672,925874.0
2020-10-05 10:40:00,115.17,115.49,115.17,115.34,1328039.0,112.1672,112.4789,112.1672,112.3328,1328039.0
2020-10-05 10:45:00,115.32,115.49,115.17,115.46,1258448.0,112.3133,112.4789,112.1672,112.4496,1258448.0
2020-10-05 10:50:00,115.46,115.49,115.25,115.31,742947.0,112.4496,112.4789,112.2451,112.3036,742947.0
2020-10-05 10:55:00,115.32,115.39,115.13,115.13,1010048.0,112.3133,112.3815,112.1282,112.1282,1010048.0
2020-10-05 11:00:00,115.13,115.18,114.95,115.06,1328815.0,112.1282,112.1769,111.9529,112.0601,1328815.0
2020-10-05 11:05:00,115.05,115.12,114.82,114.95,1157414.0,112.0503,112.1185,111.8263,111.9529,1157414.0
2020-10-05 11:10:00,114.95,115.16,114.87,115.04,922205.0,111.9529,112.1575,111.875,112.0406,922205.0
2020-10-05 11:15:00,115.05,115.28,115.03,115.28,1123114.0,112.0503,112.2743,112.0309,112.2743,1123114.0
2020-10-05 11:20:00,115.28,115.3,115.14,115.27,897923.0,112.2743,112.2938,112.138,112.2646,897923.0
2020-10-05 11:25:00,115.27,115.49,115.12,115.33,978715.0,112.2646,112.4789,112.1185,112.323,978715.0
2020-10-05 11:30:00,115.33,115.36,115.16,115.22,770043.0,112.323,112.3523,112.1575,112.2159,770043.0
2020-10-05 11:35:00,115.22,115.27,115.01,115.04,1110603.0,112.2159,112.2646,112.0114,112.0406,1110603.0
2020-10-05 11:40:00,115.03,115.15,114.93,115.01,783203.0,112.0309,112.1477,111.9335,112.0114,783203.0
2020-10-05 11:45:00,115.02,115.22,114.91,115.16,663177.0,112.0211,112.2159,111.914,112.1575,663177.0
2020-10-05 11:50:00,115.17,115.18,114.98,115.02,595025.0,112.1672,112.1769,111.9822,112.0211,595025.0
2020-10-05 11:55:00,115.02,115.19,114.99,115.18,590969.0,112.0211,112.1867,111.9919,112.1769,590969.0
2020-10-05 12:00:00,115.18,115.19,115.06,115.13,354701.0,112.1769,112.1867,112.0601,112.1282,354701.0
2020-10-05 12:05:00,115.13,115.3,115.12,115.29,671086.0,112.1282,112.2938,112.1185,112.2841,671086.0
2020-10-05 12:10:00,115.29,115.49,115.28,115.43,1013795.0,112.2841,112.4789,112.2743,112.4204,1013795.0
2020-10-05 12:15:00,115.43,115.69,115.33,115.64,1196374.0,112.4204,112.6736,112.323,112.625,1196374.0
2020-10-05 12:20:00,115.64,115.78,115.58,115.69,1019484.0,112.625,112.7613,112.5665,112.6736,1019484.0
2020-10-05 12:25:00,115.69,115.72,115.61,115.71,676954.0,112.6736,112.7029,112.5957,112.6931,676954.0
2020-10-05 12:30:00,115.71,115.73,115.56,115.66,669298.0,112.6931,112.7126,112.547,112.6444,669298.0
2020-10-05 12:35:00,115.66,115.67,115.52,115.61,523988.0,112.6444,112.6542,112.5081,112.5957,523988.0
2020-10-05 12:40:00,115.61,115.75,115.59,115.7,690534.0,112.5957,112.7321,112.5763,112.6834,690534.0
2020-10-05 12:45:00,115.7,115.71,115.57,115.64,416649.0,112.6834,112.6931,112.5568,112.625,416649.0
2020-10-05 12:50:00,115.65,115.84,115.57,115.76,642646.0,112.6347,112.8197,112.5568,112.7418,642646.0
2020-10-05 12:55:00,115.76,115.83,115.74,115.81,557806.0,112.7418,112.81,112.7223,112.7905,557806.0
2020-10-05 13:00:00,115.81,115.96,115.81,115.92,776210.0,112.7905,112.9366,112.7905,112.8977,776210.0
2020-10-05 13:05:00,115.93,116.0,115.86,115.9,771711.0,112.9074,112.9756,112.8392,112.8782,771711.0
2020-10-05 13:10:00,115.9,116.1,115.88,116.08,841915.0,112.8782,113.073,112.8587,113.0535,841915.0
2020-10-05 13:15:00,116.08,116.11,115.88,115.89,798563.0,113.0535,113.0827,112.8587,112.8684,798563.0
2020-10-05 13:20:00,115.9,115.92,115.75,115.83,721794.0,112.8782,112.8977,112.7321,112.81,721794.0
2020-10-05 13:25:00,115.83,115.96,115.78,115.9,684549.0,112.81,112.9366,112.7613,112.8782,684549.0
2020-10-05 13:30:00,115.9,115.95,115.69,115.77,893857.0,112.8782,112.9269,112.6736,112.7516,893857.0
2020-10-05 13:35:00,115.77,115.84,115.68,115.79,752243.0,112.7516,112.8197,112.6639,112.771,752243.0
2020-10-05 13:40:00,115.78,115.82,115.69,115.75,574633.0,112.7613,112.8003,112.6736,112.7321,574633.0
2020-10-05 13:45:00,115.74,115.77,115.59,115.7,693240.0,112.7223,112.7516,112.5763,112.6834,693240.0
2020-10-05 13:50:00,115.7,115.73,115.56,115.62,700515.0,112.6834,112.7126,112.547,112.6055,700515.0
2020-10-05 13:55:00,115.62,115.62,115.34,115.47,1105296.0,112.6055,112.6055,112.3328,112.4594,1105296.0
2020-10-05 14:00:00,115.48,115.5,115.18,115.29,1034573.0,112.4691,112.4886,112.1769,112.2841,1034573.0
2020-10-05 14:05:00,115.28,115.42,115.24,115.37,740073.0,112.2743,112.4107,112.2354,112.362,740073.0
2020-10-05 14:10:00,115.36,115.42,115.33,115.4,624956.0,112.3523,112.4107,112.323,112.3912,624956.0
2020-10-05 14:15:00,115.4,115.46,115.27,115.34,693163.0,112.3912,112.4496,112.2646,112.3328,693163.0
2020-10-05 14:20:00,115.34,115.42,115.28,115.39,620736.0,112.3328,112.4107,112.2743,112.3815,620736.0
2020-10-05 14:25:00,115.39,115.47,115.21,115.25,798178.0,112.3815,112.4594,112.2062,112.2451,798178.0
2020-10-05 14:30:00,115.26,115.57,115.24,115.51,842342.0,112.2549,112.5568,112.2354,112.4983,842342.0
2020-10-05 14:35:00,115.51,115.66,115.47,115.64,768160.0,112.4983,112.6444,112.4594,112.625,768160.0
2020-10-05 14:40:00,115.65,115.68,115.58,115.64,580462.0,112.6347,112.6639,112.5665,112.625,580462.0
2020-10-05 14:45:00,115.64,115.7,115.58,115.68,603374.0,112.625,112.6834,112.5665,112.6639,603374.0
2020-10-05 14:50:00,115.67,115.81,115.66,115.77,758561.0,112.6542,112.7905,112.6444,112.7516,758561.0
2020-10-05 14:55:00,115.77,115.98,115.66,115.97,1138816.0,112.7516,112.9561,112.6444,112.9463,1138816.0
2020-10-05 15:00:00,115.96,116.03,115.87,116.01,999205.0,112.9366,113.0048,112.849,112.9853,999205.0
2020-10-05 15:05:00,116.01,116.16,115.97,116.14,1282586.0,112.9853,113.1314,112.9463,113.1119,1282586.0
2020-10-05 15:10:00,116.15,116.32,116.12,116.28,1571360.0,113.1217,113.2872,113.0924,113.2483,1571360.0
2020-10-05 15:15:00,116.28,116.4,116.2,116.32,1189596.0,113.2483,113.3651,113.1704,113.2872,1189596.0
2020-10-05 15:20:00,116.32,116.35,116.16,116.23,1152012.0,113.2872,113.3164,113.1314,113.1996,1152012.0
2020-10-05 15:25:00,116.23,116.35,116.18,116.32,959325.0,113.1996,113.3164,113.1509,113.2872,959325.0
2020-10-05 15:30:00,116.31,116.42,116.25,116.3,1369485.0,113.2775,113.3846,113.219,113.2677,1369485.0
2020-10-05 15:35:00,116.31,116.35,116.07,116.17,1439274.0,113.2775,113.3164,113.0437,113.1411,1439274.0
2020-10-05 15:40:00,116.16,116.25,116.11,116.18,1089094.0,113.1314,113.219,113.0827,113.1509,1089094.0
2020-10-05 15:45:00,116.18,116.35,116.16,116.34,1346354.0,113.1509,113.3164,113.1314,113.3067,1346354.0
2020-10-05 15:50:00,116.34,116.49,116.29,116.44,1950773.0,113.3067,113.4528,113.258,113.4041,1950773.0
2020-10-05 15:55:00,116.43,116.65,116.33,116.54,3602610.0,113.3944,113.6086,113.297,113.5015,3602610.0
2020-10-06 09:30:00,115.68,116.12,115.59,115.75,4099407.0,112.6639,113.0924,112.5763,112.7321,4099407.0
2020-10-06 09:35:00,115.76,115.85,115.29,115.54,2355102.0,112.7418,112.8295,112.2841,112.5276,2355102.0
2020-10-06 09:40:00,115.53,115.58,115.03,115.18,2196120.0,112.5178,112.5665,112.0309,112.1769,2196120.0
2020-10-06 09:45:00,115.18,115.22,114.73,114.97,2509235.0,112.1769,112.2159,111.7387,111.9724,2509235.0
2020-10-06 09:50:00,114.97,114.97,114.53,114.66,2056017.0,111.9724,111.9724,111.5439,111.6705,2056017.0
2020-10-06 09:55:00,114.66,114.95,114.63,114.91,2054993.0,111.6705,111.9529,111.6413,111.914,2054993.0
2020-10-06 10:00:00,114.9,115.35,114.86,115.24,2315749.0,111.9042,112.3425,111.8653,112.2354,2315749.0
2020-10-06 10:05:00,115.23,115.24,114.93,115.16,1693790.0,112.2256,112.2354,111.9335,112.1575,1693790.0
2020-10-06 10:10:00,115.16,115.45,115.01,115.35,1461549.0,112.1575,112.4399,112.0114,112.3425,1461549.0
2020-10-06 10:15:00,115.35,115.6,115.15,115.48,1849446.0,112.3425,112.586,112.1477,112.4691,1849446.0
2020-10-06 10:20:00,115.5,115.54,115.09,115.14,1692180.0,112.4886,112.5276,112.0893,112.138,1692180.0
2020-10-06 10:25:00,115.15,115.3,114.99,115.19,1406147.0,112.1477,112.2938,111.9919,112.1867,1406147.0
2020-10-06 10:30:00,115.21,115.36,115.01,115.14,1126291.0,112.2062,112.3523,112.0114,112.138,1126291.0
2020-10-06 10:35:00,115.15,115.2,114.84,114.98,1322572.0,112.1477,112.1964,111.8458,111.9822,1322572.0
2020-10-06 10:40:00,114.99,115.24,114.56,114.83,1938767.0,111.9919,112.2354,111.5731,111.8361,1938767.0
2020-10-06 10:45:00,114.84,115.08,114.78,115.01,1090799.0,111.8458,112.0796,111.7874,112.0114,1090799.0
2020-10-06 10:50:00,115.01,115.25,115.01,115.06,917796.0,112.0114,112.2451,112.0114,112.0601,917796.0
2020-10-06 10:55:00,115.05,115.13,114.93,114.98,811000.0,112.0503,112.1282,111.9335,111.9822,811000.0
2020-10-06 11:00:00,114.98,115.12,114.84,114.92,781716.0,111.9822,112.1185,111.8458,111.9237,781716.0
2020-10-06 11:05:00,114.93,114.96,114.66,114.7,1090621.0,111.9335,111.9627,111.6705,111.7095,1090621.0
2020-10-06 11:10:00,114.69,114.73,114.29,114.47,2213067.0,111.6997,111.7387,111.3102,111.4855,2213067.0
2020-10-06 11:15:00,114.48,114.48,114.17,114.29,1425861.0,111.4952,111.4952,111.1933,111.3102,1425861.0
2020-10-06 11:20:00,114.27,114.42,113.78,113.86,2246512.0,111.2907,111.4368,110.8134,110.8914,2246512.0
2020-10-06 11:25:00,113.86,114.13,113.66,114.04,1863326.0,110.8914,111.1543,110.6966,111.0667,1863326.0
2020-10-06 11:30:00,114.03,114.09,113.86,114.06,1324314.0,111.0569,111.1154,110.8914,111.0861,1324314.0
2020-10-06 11:35:00,114.07,114.23,113.97,114.18,1283659.0,111.0959,111.2517,110.9985,111.203,1283659.0
2020-10-06 11:40:00,114.18,114.31,114.14,114.19,968448.0,111.203,111.3296,111.1641,111.2128,968448.0
2020-10-06 11:45:00,114.19,114.2,113.72,113.73,1938465.0,111.2128,111.2225,110.755,110.7648,1938465.0
2020-10-06 11:50:00,113.73,113.81,113.48,113.79,1932279.0,110.7648,110.8427,110.5213,110.8232,1932279.0
2020-10-06 11:55:00,113.79,113.9,113.71,113.84,914444.0,110.8232,110.9303,110.7453,110.8719,914444.0
2020-10-06 12:00:00,113.83,114.44,113.8,114.39,1757757.0,110.8621,111.4562,110.8329,111.4075,1757757.0
2020-10-06 12:05:00,114.38,115.13,114.32,115.1,5011663.0,111.3978,112.1282,111.3394,112.099,5011663.0
2020-10-06 12:10:00,115.09,115.22,114.83,114.92,3029611.0,112.0893,112.2159,111.8361,111.9237,3029611.0
2020-10-06 12:15:00,114.93,115.05,114.82,114.9,1482504.0,111.9335,112.0503,111.8263,111.9042,1482504.0
2020-10-06 12:20:00,114.9,115.02,114.66,115.0,1539975.0,111.9042,112.0211,111.6705,112.0016,1539975.0
2020-10-06 12:25:00,115.0,115.01,114.82,114.92,863785.0,112.0016,112.0114,111.8263,111.9237,863785.0
2020-10-06 12:30:00,114.92,115.02,114.79,114.8,957831.0,111.9237,112.0211,111.7971,111.8069,957831.0
2020-10-06 12:35:00,114.8,115.05,114.69,115.01,1060697.0,111.8069,112.0503,111.6997,112.0114,1060697.0
2020-10-06 12:40:00,115.0,115.02,114.88,114.94,625828.0,112.0016,112.0211,111.8848,111.9432,625828.0
2020-10-06 12:45:00,114.95,115.38,114.94,115.33,1356166.0,111.9529,112.3717,111.9432,112.323,1356166.0
2020-10-06 12:50:00,115.33,115.36,115.18,115.36,1037399.0,112.323,112.3523,112.1769,112.3523,1037399.0
2020-10-06 12:55:00,115.36,115.44,115.21,115.28,754939.0,112.3523,112.4302,112.2062,112.2743,754939.0
2020-10-06 13:00:00,115.28,115.35,115.24,115.27,690952.0,112.2743,112.3425,112.2354,112.2646,690952.0
2020-10-06 13:05:00,115.26,115.58,115.25,115.56,1068934.0,112.2549,112.5665,112.2451,112.547,1068934.0
2020-10-06 13:10:00,115.56,115.63,115.43,115.45,977711.0,112.547,112.6152,112.4204,112.4399,977711.0
2020-10-06 13:15:00,115.45,115.61,115.41,115.51,804474.0,112.4399,112.5957,112.4009,112.4983,804474.0
2020-10-06 13:20:00,115.5,115.51,115.15,115.19,1200050.0,112.4886,112.4983,112.1477,112.1867,1200050.0
2020-10-06 13:25:00,115.2,115.24,115.12,115.21,641526.0,112.1964,112.2354,112.1185,112.2062,641526.0
2020-10-06 13:30:00,115.21,115.28,114.97,115.0,947065.0,112.2062,112.2743,111.9724,112.0016,947065.0
2020-10-06 13:35:00,115.0,115.02,114.81,115.0,1242199.0,112.0016,112.0211,111.8166,112.0016,1242199.0
2020-10-06 13:40:00,115.0,115.09,114.92,114.95,918521.0,112.0016,112.0893,111.9237,111.9529,918521.0
2020-10-06 13:45:00,114.96,114.99,114.78,114.89,895014.0,111.9627,111.9919,111.7874,111.8945,895014.0
2020-10-06 13:50:00,114.88,115.03,114.88,114.96,648698.0,111.8848,112.0309,111.8848,111.9627,648698.0
2020-10-06 13:55:00,114.96,115.01,114.92,114.97,520612.0,111.9627,112.0114,111.9237,111.9724,520612.0
2020-10-06 14:00:00,114.97,115.12,114.9,115.12,595736.0,111.9724,112.1185,111.9042,112.1185,595736.0
2020-10-06 14:05:00,115.11,115.42,115.1,115.19,1113879.0,112.1088,112.4107,112.099,112.1867,1113879.0
2020-10-06 14:10:00,115.2,115.39,115.12,115.37,780691.0,112.1964,112.3815,112.1185,112.362,780691.0
2020-10-06 14:15:00,115.36,115.42,115.26,115.33,624976.0,112.3523,112.4107,112.2549,112.323,624976.0
2020-10-06 14:20:00,115.34,115.52,115.27,115.52,831818.0,112.3328,112.5081,112.2646,112.5081,831818.0
2020-10-06 14:25:00,115.52,115.6,115.39,115.46,897324.0,112.5081,112.586,112.3815,112.4496,897324.0
2020-10-06 14:30:00,115.45,115.67,115.43,115.6,813872.0,112.4399,112.6542,112.4204,112.586,813872.0
2020-10-06 14:35:00,115.61,115.75,115.57,115.69,764844.0,112.5957,112.7321,112.5568,112.6736,764844.0
2020-10-06 14:40:00,115.69,115.95,115.54,115.95,1405156.0,112.6736,112.9269,112.5276,112.9269,1405156.0
2020-10-06 14:45:00,115.93,116.02,115.14,115.27,3099489.0,112.9074,112.995,112.138,112.2646,3099489.0
2020-10-06 14:50:00,115.29,115.37,113.79,113.82,4356413.0,112.2841,112.362,110.8232,110.8524,4356413.0
2020-10-06 14:55:00,113.82,114.35,113.13,114.05,4579586.0,110.8524,111.3686,110.1804,111.0764,4579586.0
2020-10-06 15:00:00,114.04,114.04,113.35,113.52,2481869.0,111.0667,111.0667,110.3947,110.5602,2481869.0
2020-10-06 15:05:00,113.52,113.52,112.25,113.09,4280106.0,110.5602,110.5602,109.3233,110.1414,4280106.0
2020-10-06 15:10:00,113.07,113.89,112.8,113.63,3226097.0,110.122,110.9206,109.859,110.6674,3226097.0
2020-10-06 15:15:00,113.63,114.05,113.32,113.43,2517185.0,110.6674,111.0764,110.3654,110.4726,2517185.0
2020-10-06 15:20:00,113.43,113.65,113.21,113.33,1927646.0,110.4726,110.6868,110.2583,110.3752,1927646.0
2020-10-06 15:25:00,113.32,113.93,113.31,113.79,1873060.0,110.3654,110.9595,110.3557,110.8232,1873060.0
2020-10-06 15:30:00,113.79,114.03,113.64,113.95,1841510.0,110.8232,111.0569,110.6771,110.979,1841510.0
2020-10-06 15:35:00,113.95,113.99,113.52,113.67,1783480.0,110.979,111.018,110.5602,110.7063,1783480.0
2020-10-06 15:40:00,113.67,113.77,113.26,113.31,2049271.0,110.7063,110.8037,110.307,110.3557,2049271.0
2020-10-06 15:45:00,113.3,113.41,112.8,113.22,2900976.0,110.346,110.4531,109.859,110.268,2900976.0
2020-10-06 15:50:00,113.21,113.27,112.88,113.25,2382888.0,110.2583,110.3167,109.9369,110.2973,2382888.0
2020-10-06 15:55:00,113.25,113.48,113.02,113.16,4026135.0,110.2973,110.5213,110.0733,110.2096,4026135.0
2020-10-07 09:30:00,114.65,115.04,114.38,114.9,4734656.0,111.6608,112.0406,111.3978,111.9042,4734656.0
2020-10-07 09:35:00,114.9,115.13,114.76,114.84,2083408.0,111.9042,112.1282,111.7679,111.8458,2083408.0
2020-10-07 09:40:00,114.84,115.25,114.83,115.02,2085684.0,111.8458,112.2451,111.8361,112.0211,2085684.0
2020-10-07 09:45:00,115.02,115.18,114.81,115.06,1642002.0,112.0211,112.1769,111.8166,112.0601,1642002.0
2020-10-07 09:50:00,115.08,115.17,114.82,115.06,1397976.0,112.0796,112.1672,111.8263,112.0601,1397976.0
2020-10-07 09:55:00,115.06,115.12,114.61,114.65,1539619.0,112.0601,112.1185,111.6218,111.6608,1539619.0
2020-10-07 10:00:00,114.65,114.74,114.32,114.51,1911004.0,111.6608,111.7484,111.3394,111.5244,1911004.0
2020-10-07 10:05:00,114.51,114.74,114.44,114.71,1347872.0,111.5244,111.7484,111.4562,111.7192,1347872.0
2020-10-07 10:10:00,114.71,114.75,114.27,114.41,1268268.0,111.7192,111.7582,111.2907,111.427,1268268.0
2020-10-07 10:15:00,114.43,114.49,114.18,114.44,1285225.0,111.4465,111.5049,111.203,111.4562,1285225.0
2020-10-07 10:20:00,114.44,114.66,114.23,114.3,1306600.0,111.4562,111.6705,111.2517,111.3199,1306600.0
2020-10-07 10:25:00,114.29,114.39,114.13,114.28,1205849.0,111.3102,111.4075,111.1543,111.3004,1205849.0
2020-10-07 10:30:00,114.28,114.59,114.18,114.41,1316620.0,111.3004,111.6023,111.203,111.427,1316620.0
2020-10-07 10:35:00,114.41,114.42,114.24,114.31,860669.0,111.427,111.4368,111.2615,111.3296,860669.0
2020-10-07 10:40:00,114.32,114.59,114.21,114.57,935328.0,111.3394,111.6023,111.2322,111.5828,935328.0
2020-10-07 10:45:00,114.57,114.63,114.38,114.52,830469.0,111.5828,111.6413,111.3978,111.5342,830469.0
2020-10-07 10:50:00,114.53,114.68,114.5,114.66,799331.0,111.5439,111.69,111.5147,111.6705,799331.0
2020-10-07 10:55:00,114.67,114.93,114.65,114.92,1076887.0,111.6802,111.9335,111.6608,111.9237,1076887.0
2020-10-07 11:00:00,114.92,114.99,114.78,114.83,1021420.0,111.9237,111.9919,111.7874,111.8361,1021420.0
2020-10-07 11:05:00,114.82,115.05,114.82,115.0,1357556.0,111.8263,112.0503,111.8263,112.0016,1357556.0
2020-10-07 11:10:00,115.0,115.03,114.87,114.9,853555.0,112.0016,112.0309,111.875,111.9042,853555.0
2020-10-07 11:15:00,114.91,115.0,114.83,114.92,681941.0,111.914,112.0016,111.8361,111.9237,681941.0
2020-10-07 11:20:00,114.92,115.0,114.82,114.98,576966.0,111.9237,112.0016,111.8263,111.9822,576966.0
2020-10-07 11:25:00,114.98,115.11,114.91,115.06,1132534.0,111.9822,112.1088,111.914,112.0601,1132534.0
2020-10-07 11:30:00,115.07,115.16,114.96,114.96,891429.0,112.0698,112.1575,111.9627,111.9627,891429.0
2020-10-07 11:35:00,114.95,115.01,114.91,114.97,790802.0,111.9529,112.0114,111.914,111.9724,790802.0
2020-10-07 11:40:00,114.97,115.05,114.73,114.8,1169958.0,111.9724,112.0503,111.7387,111.8069,1169958.0
2020-10-07 11:45:00,114.81,114.91,114.8,114.86,617155.0,111.8166,111.914,111.8069,111.8653,617155.0
2020-10-07 11:50:00,114.86,114.9,114.67,114.68,746937.0,111.8653,111.9042,111.6802,111.69,746937.0
2020-10-07 11:55:00,114.69,114.78,114.67,114.68,540798.0,111.6997,111.7874,111.6802,111.69,540798.0
2020-10-07 12:00:00,114.69,114.81,114.67,114.71,539676.0,111.6997,111.8166,111.6802,111.7192,539676.0
2020-10-07 12:05:00,114.7,114.73,114.62,114.68,649527.0,111.7095,111.7387,111.6315,111.69,649527.0
2020-10-07 12:10:00,114.68,114.94,114.62,114.9,996005.0,111.69,111.9432,111.6315,111.9042,996005.0
2020-10-07 12:15:00,114.9,114.97,114.83,114.84,775405.0,111.9042,111.9724,111.8361,111.8458,775405.0
2020-10-07 12:20:00,114.84,114.91,114.79,114.86,546624.0,111.8458,111.914,111.7971,111.8653,546624.0
2020-10-07 12:25:00,114.86,114.9,114.13,114.48,1614764.0,111.8653,111.9042,111.1543,111.4952,1614764.0
2020-10-07 12:30:00,114.47,114.83,114.46,114.73,1041794.0,111.4855,111.8361,111.4757,111.7387,1041794.0
2020-10-07 12:35:00,114.73,114.79,114.59,114.72,631877.0,111.7387,111.7971,111.6023,111.7289,631877.0
2020-10-07 12:40:00,114.71,114.78,114.69,114.74,447875.0,111.7192,111.7874,111.6997,111.7484,447875.0
2020-10-07 12:45:00,114.73,114.76,114.56,114.66,565995.0,111.7387,111.7679,111.5731,111.6705,565995.0
2020-10-07 12:50:00,114.67,114.75,114.63,114.73,391583.0,111.6802,111.7582,111.6413,111.7387,391583.0
2020-10-07 12:55:00,114.73,115.0,114.72,114.97,786453.0,111.7387,112.0016,111.7289,111.9724,786453.0
2020-10-07 13:00:00,114.97,115.09,114.9,115.02,1066563.0,111.9724,112.0893,111.9042,112.0211,1066563.0
2020-10-07 13:05:00,115.01,115.08,114.92,114.96,616037.0,112.0114,112.0796,111.9237,111.9627,616037.0
2020-10-07 13:10:00,114.95,115.03,114.87,114.99,643773.0,111.9529,112.0309,111.875,111.9919,643773.0
2020-10-07 13:15:00,114.98,115.09,114.97,115.07,583708.0,111.9822,112.0893,111.9724,112.0698,583708.0
2020-10-07 13:20:00,115.06,115.09,114.95,115.07,528354.0,112.0601,112.0893,111.9529,112.0698,528354.0
2020-10-07 13:25:00,115.07,115.12,115.05,115.1,594317.0,112.0698,112.1185,112.0503,112.099,594317.0
2020-10-07 13:30:00,115.09,115.2,115.08,115.11,894332.0,112.0893,112.1964,112.0796,112.1088,894332.0
2020-10-07 13:35:00,115.11,115.25,115.11,115.23,818705.0,112.1088,112.2451,112.1088,112.2256,818705.0
2020-10-07 13:40:00,115.23,115.55,115.22,115.41,1421994.0,112.2256,112.5373,112.2159,112.4009,1421994.0
2020-10-07 13:45:00,115.41,115.48,115.31,115.39,937939.0,112.4009,112.4691,112.3036,112.3815,937939.0
2020-10-07 13:50:00,115.4,115.45,115.32,115.36,683002.0,112.3912,112.4399,112.3133,112.3523,683002.0
2020-10-07 13:55:00,115.37,115.39,115.14,115.21,913973.0,112.362,112.3815,112.138,112.2062,913973.0
2020-10-07 14:00:00,115.21,115.4,115.2,115.28,712283.0,112.2062,112.3912,112.1964,112.2743,712283.0
2020-10-07 14:05:00,115.29,115.3,114.99,115.05,904810.0,112.2841,112.2938,111.9919,112.0503,904810.0
2020-10-07 14:10:00,115.06,115.22,115.0,115.17,755671.0,112.0601,112.2159,112.0016,112.1672,755671.0
2020-10-07 14:15:00,115.17,115.34,115.06,115.32,779530.0,112.1672,112.3328,112.0601,112.3133,779530.0
2020-10-07 14:20:00,115.33,115.5,115.28,115.39,758070.0,112.323,112.4886,112.2743,112.3815,758070.0
2020-10-07 14:25:00,115.4,115.45,115.29,115.35,592259.0,112.3912,112.4399,112.2841,112.3425,592259.0
2020-10-07 14:30:00,115.35,115.41,115.26,115.37,615255.0,112.3425,112.4009,112.2549,112.362,615255.0
2020-10-07 14:35:00,115.37,115.39,115.27,115.32,487260.0,112.362,112.3815,112.2646,112.3133,487260.0
2020-10-07 14:40:00,115.32,115.34,115.06,115.16,802209.0,112.3133,112.3328,112.0601,112.1575,802209.0
2020-10-07 14:45:00,115.17,115.34,115.15,115.3,598165.0,112.1672,112.3328,112.1477,112.2938,598165.0
2020-10-07 14:50:00,115.3,115.35,115.24,115.31,607123.0,112.2938,112.3425,112.2354,112.3036,607123.0
2020-10-07 14:55:00,115.32,115.37,115.29,115.29,497686.0,112.3133,112.362,112.2841,112.2841,497686.0
2020-10-07 15:00:00,115.3,115.34,115.23,115.3,529948.0,112.2938,112.3328,112.2256,112.2938,529948.0
2020-10-07 15:05:00,115.3,115.43,115.3,115.4,876061.0,112.2938,112.4204,112.2938,112.3912,876061.0
2020-10-07 15:10:00,115.39,115.45,115.31,115.33,674979.0,112.3815,112.4399,112.3036,112.323,674979.0
2020-10-07 15:15:00,115.33,115.35,115.1,115.22,1129993.0,112.323,112.3425,112.099,112.2159,1129993.0
2020-10-07 15:20:00,115.22,115.29,115.14,115.22,677763.0,112.2159,112.2841,112.138,112.2159,677763.0
2020-10-07 15:25:00,115.22,115.24,115.07,115.14,859110.0,112.2159,112.2354,112.0698,112.138,859110.0
2020-10-07 15:30:00,115.14,115.2,115.03,115.04,983134.0,112.138,112.1964,112.0309,112.0406,983134.0
2020-10-07 15:35:00,115.04,115.22,115.03,115.18,781178.0,112.0406,112.2159,112.0309,112.1769,781178.0
2020-10-07 15:40:00,115.19,115.21,115.11,115.17,668152.0,112.1867,112.2062,112.1088,112.1672,668152.0
2020-10-07 15:45:00,115.17,115.19,115.05,115.16,914667.0,112.1672,112.1867,112.0503,112.1575,914667.0
2020-10-07 15:50:00,115.17,115.25,114.84,115.23,2317414.0,112.1672,112.2451,111.8458,112.2256,2317414.0
2020-10-07 15:55:00,115.23,115.26,114.97,115.03,3084073.0,112.2256,112.2549,111.9724,112.0309,3084073.0
2020-10-08 09:30:00,116.25,116.4,115.54,115.61,4494281.0,113.219,113.3651,112.5276,112.5957,4494281.0
2020-10-08 09:35:00,115.62,115.74,115.48,115.72,2181634.0,112.6055,112.7223,112.4691,112.7029,2181634.0
2020-10-08 09:40:00,115.72,115.86,115.5,115.68,1890679.0,112.7029,112.8392,112.4886,112.6639,1890679.0
2020-10-08 09:45:00,115.69,116.01,115.36,115.38,2195865.0,112.6736,112.9853,112.3523,112.3717,2195865.0
2020-10-08 09:50:00,115.39,115.65,115.36,115.48,1663117.0,112.3815,112.6347,112.3523,112.4691,1663117.0
2020-10-08 09:55:00,115.47,115.63,115.4,115.53,1004974.0,112.4594,112.6152,112.3912,112.5178,1004974.0
2020-10-08 10:00:00,115.53,115.69,115.19,115.46,1451878.0,112.5178,112.6736,112.1867,112.4496,1451878.0
2020-10-08 10:05:00,115.46,115.5,115.28,115.36,903443.0,112.4496,112.4886,112.2743,112.3523,903443.0
2020-10-08 10:10:00,115.36,115.56,115.32,115.38,930480.0,112.3523,112.547,112.3133,112.3717,930480.0
2020-10-08 10:15:00,115.38,115.53,115.25,115.29,1089413.0,112.3717,112.5178,112.2451,112.2841,1089413.0
2020-10-08 10:20:00,115.29,115.35,115.13,115.16,1069977.0,112.2841,112.3425,112.1282,112.1575,1069977.0
2020-10-08 10:25:00,115.16,115.22,115.05,115.21,1046148.0,112.1575,112.2159,112.0503,112.2062,1046148.0
2020-10-08 10:30:00,115.21,115.48,115.21,115.43,1113389.0,112.2062,112.4691,112.2062,112.4204,1113389.0
2020-10-08 10:35:00,115.44,115.45,115.32,115.4,747588.0,112.4302,112.4399,112.3133,112.3912,747588.0
2020-10-08 10:40:00,115.4,115.45,115.33,115.42,687717.0,112.3912,112.4399,112.323,112.4107,687717.0
2020-10-08 10:45:00,115.42,115.45,115.19,115.22,868063.0,112.4107,112.4399,112.1867,112.2159,868063.0
2020-10-08 10:50:00,115.21,115.32,115.1,115.16,879648.0,112.2062,112.3133,112.099,112.1575,879648.0
2020-10-08 10:55:00,115.17,115.29,115.13,115.27,617292.0,112.1672,112.2841,112.1282,112.2646,617292.0
2020-10-08 11:00:00,115.27,115.35,115.15,115.31,722087.0,112.2646,112.3425,112.1477,112.3036,722087.0
2020-10-08 11:05:00,115.32,115.58,115.31,115.48,1134277.0,112.3133,112.5665,112.3036,112.4691,1134277.0
2020-10-08 11:10:00,115.48,115.55,115.42,115.55,709423.0,112.4691,112.5373,112.4107,112.5373,709423.0
2020-10-08 11:15:00,115.55,115.72,115.52,115.64,1165231.0,112.5373,112.7029,112.5081,112.625,1165231.0
2020-10-08 11:20:00,115.65,115.78,115.48,115.64,1260949.0,112.6347,112.7613,112.4691,112.625,1260949.0
2020-10-08 11:25:00,115.64,115.65,115.42,115.45,853534.0,112.625,112.6347,112.4107,112.4399,853534.0
2020-10-08 11:30:00,115.45,115.46,114.92,115.06,1505390.0,112.4399,112.4496,111.9237,112.0601,1505390.0
2020-10-08 11:35:00,115.06,115.42,115.01,115.32,1402394.0,112.0601,112.4107,112.0114,112.3133,1402394.0
2020-10-08 11:40:00,115.32,115.41,115.26,115.26,740874.0,112.3133,112.4009,112.2549,112.2549,740874.0
2020-10-08 11:45:00,115.27,115.37,115.24,115.32,591457.0,112.2646,112.362,112.2354,112.3133,591457.0
2020-10-08 11:50:00,115.33,115.34,115.09,115.11,787254.0,112.323,112.3328,112.0893,112.1088,787254.0
2020-10-08 11:55:00,115.12,115.3,115.1,115.23,661500.0,112.1185,112.2938,112.099,112.2256,661500.0
2020-10-08 12:00:00,115.24,115.44,115.23,115.38,715799.0,112.2354,112.4302,112.2256,112.3717,715799.0
2020-10-08 12:05:00,115.39,115.47,115.34,115.36,876173.0,112.3815,112.4594,112.3328,112.3523,876173.0
2020-10-08 12:10:00,115.37,115.53,115.3,115.52,1007560.0,112.362,112.5178,112.2938,112.5081,1007560.0
2020-10-08 12:15:00,115.53,115.54,115.39,115.45,660794.0,112.5178,112.5276,112.3815,112.4399,660794.0
2020-10-08 12:20:00,115.46,115.46,115.36,115.42,413228.0,112.4496,112.4496,112.3523,112.4107,413228.0
2020-10-08 12:25:00,115.42,115.43,115.33,115.36,448444.0,112.4107,112.4204,112.323,112.3523,448444.0
2020-10-08 12:30:00,115.36,115.42,115.32,115.34,339138.0,112.3523,112.4107,112.3133,112.3328,339138.0
2020-10-08 12:35:00,115.35,115.36,115.24,115.3,497216.0,112.3425,112.3523,112.2354,112.2938,497216.0
2020-10-08 12:40:00,115.29,115.36,115.24,115.29,450680.0,112.2841,112.3523,112.2354,112.2841,450680.0
2020-10-08 12:45:00,115.28,115.38,115.24,115.36,483923.0,112.2743,112.3717,112.2354,112.3523,483923.0
2020-10-08 12:50:00,115.36,115.37,115.28,115.31,297862.0,112.3523,112.362,112.2743,112.3036,297862.0
2020-10-08 12:55:00,115.32,115.32,115.16,115.26,609243.0,112.3133,112.3133,112.1575,112.2549,609243.0
2020-10-08 13:00:00,115.27,115.3,115.13,115.16,452311.0,112.2646,112.2938,112.1282,112.1575,452311.0
2020-10-08 13:05:00,115.16,115.23,115.13,115.21,527241.0,112.1575,112.2256,112.1282,112.2062,527241.0
2020-10-08 13:10:00,115.21,115.24,115.07,115.14,708664.0,112.2062,112.2354,112.0698,112.138,708664.0
2020-10-08 13:15:00,115.13,115.14,115.02,115.04,616925.0,112.1282,112.138,112.0211,112.0406,616925.0
2020-10-08 13:20:00,115.04,115.06,114.65,114.67,1246121.0,112.0406,112.0601,111.6608,111.6802,1246121.0
2020-10-08 13:25:00,114.66,114.89,114.65,114.84,1069977.0,111.6705,111.8945,111.6608,111.8458,1069977.0
2020-10-08 13:30:00,114.82,114.99,114.79,114.87,795938.0,111.8263,111.9919,111.7971,111.875,795938.0
2020-10-08 13:35:00,114.87,115.0,114.87,114.92,514179.0,111.875,112.0016,111.875,111.9237,514179.0
2020-10-08 13:40:00,114.91,114.93,114.76,114.87,664813.0,111.914,111.9335,111.7679,111.875,664813.0
2020-10-08 13:45:00,114.88,114.9,114.74,114.8,442154.0,111.8848,111.9042,111.7484,111.8069,442154.0
2020-10-08 13:50:00,114.81,114.88,114.77,114.83,398135.0,111.8166,111.8848,111.7776,111.8361,398135.0
2020-10-08 13:55:00,114.84,114.85,114.7,114.72,522935.0,111.8458,111.8555,111.7095,111.7289,522935.0
2020-10-08 14:00:00,114.71,114.73,114.59,114.67,910792.0,111.7192,111.7387,111.6023,111.6802,910792.0
2020-10-08 14:05:00,114.67,114.86,114.62,114.84,733403.0,111.6802,111.8653,111.6315,111.8458,733403.0
2020-10-08 14:10:00,114.84,114.92,114.82,114.88,623262.0,111.8458,111.9237,111.8263,111.8848,623262.0
2020-10-08 14:15:00,114.88,114.97,114.84,114.9,700793.0,111.8848,111.9724,111.8458,111.9042,700793.0
2020-10-08 14:20:00,114.9,115.03,114.86,114.99,662683.0,111.9042,112.0309,111.8653,111.9919,662683.0
2020-10-08 14:25:00,114.98,114.99,114.86,114.9,455605.0,111.9822,111.9919,111.8653,111.9042,455605.0
2020-10-08 14:30:00,114.9,114.97,114.87,114.92,409558.0,111.9042,111.9724,111.875,111.9237,409558.0
2020-10-08 14:35:00,114.92,114.97,114.82,114.96,542826.0,111.9237,111.9724,111.8263,111.9627,542826.0
2020-10-08 14:40:00,114.96,115.06,114.91,115.03,704180.0,111.9627,112.0601,111.914,112.0309,704180.0
2020-10-08 14:45:00,115.02,115.07,114.93,115.02,987519.0,112.0211,112.0698,111.9335,112.0211,987519.0
2020-10-08 14:50:00,115.01,115.14,114.96,115.1,617037.0,112.0114,112.138,111.9627,112.099,617037.0
2020-10-08 14:55:00,115.11,115.13,115.03,115.1,574293.0,112.1088,112.1282,112.0309,112.099,574293.0
2020-10-08 15:00:00,115.11,115.13,114.86,114.91,767342.0,112.1088,112.1282,111.8653,111.914,767342.0
2020-10-08 15:05:00,114.9,114.98,114.85,114.91,571818.0,111.9042,111.9822,111.8555,111.914,571818.0
2020-10-08 15:10:00,114.91,115.06,114.87,115.0,791328.0,111.914,112.0601,111.875,112.0016,791328.0
2020-10-08 15:15:00,115.0,115.03,114.87,114.89,570799.0,112.0016,112.0309,111.875,111.8945,570799.0
2020-10-08 15:20:00,114.9,114.92,114.81,114.85,647406.0,111.9042,111.9237,111.8166,111.8555,647406.0
2020-10-08 15:25:00,114.86,114.99,114.82,114.97,583567.0,111.8653,111.9919,111.8263,111.9724,583567.0
2020-10-08 15:30:00,114.96,114.99,114.92,114.93,521453.0,111.9627,111.9919,111.9237,111.9335,521453.0
2020-10-08 15:35:00,114.92,115.0,114.86,114.97,626996.0,111.9237,112.0016,111.8653,111.9724,626996.0
2020-10-08 15:40:00,114.96,115.0,114.88,114.96,579520.0,111.9627,112.0016,111.8848,111.9627,579520.0
2020-10-08 15:45:00,114.96,115.0,114.92,114.95,664989.0,111.9627,112.0016,111.9237,111.9529,664989.0
2020-10-08 15:50:00,114.96,114.98,114.78,114.86,1456206.0,111.9627,111.9822,111.7874,111.8653,1456206.0
2020-10-08 15:55:00,114.86,114.98,114.8,114.97,2075294.0,111.8653,111.9822,111.8069,111.9724,2075294.0
2020-10-09 09:30:00,115.23,115.44,114.92,115.43,3628285.0,112.2256,112.4302,111.9237,112.4204,3628285.0
2020-10-09 09:35:00,115.44,115.68,115.33,115.55,1943462.0,112.4302,112.6639,112.323,112.5373,1943462.0
2020-10-09 09:40:00,115.55,115.78,115.52,115.65,1734902.0,112.5373,112.7613,112.5081,112.6347,1734902.0
2020-10-09 09:45:00,115.65,116.22,115.64,116.19,2813201.0,112.6347,113.1898,112.625,113.1606,2813201.0
2020-10-09 09:50:00,116.2,116.28,115.96,116.21,2819685.0,113.1704,113.2483,112.9366,113.1801,2819685.0
2020-10-09 09:55:00,116.21,116.23,115.91,115.94,1772974.0,113.1801,113.1996,112.8879,112.9171,1772974.0
2020-10-09 10:00:00,115.94,116.22,115.81,116.16,1833080.0,112.9171,113.1898,112.7905,113.1314,1833080.0
2020-10-09 10:05:00,116.17,116.19,115.89,115.93,1184115.0,113.1411,113.1606,112.8684,112.9074,1184115.0
2020-10-09 10:10:00,115.94,116.02,115.88,115.94,1013771.0,112.9171,112.995,112.8587,112.9171,1013771.0
2020-10-09 10:15:00,115.94,116.12,115.76,115.78,1340240.0,112.9171,113.0924,112.7418,112.7613,1340240.0
2020-10-09 10:20:00,115.78,115.94,115.68,115.89,980644.0,112.7613,112.9171,112.6639,112.8684,980644.0
2020-10-09 10:25:00,115.89,116.01,115.78,115.97,895394.0,112.8684,112.9853,112.7613,112.9463,895394.0
2020-10-09 10:30:00,115.97,116.09,115.92,116.02,927394.0,112.9463,113.0632,112.8977,112.995,927394.0
2020-10-09 10:35:00,116.02,116.07,115.95,115.98,784255.0,112.995,113.0437,112.9269,112.9561,784255.0
2020-10-09 10:40:00,115.99,116.0,115.92,115.99,629574.0,112.9658,112.9756,112.8977,112.9658,629574.0
2020-10-09 10:45:00,116.0,116.26,115.98,116.22,1236732.0,112.9756,113.2288,112.9561,113.1898,1236732.0
2020-10-09 10:50:00,116.22,116.36,116.14,116.22,1416541.0,113.1898,113.3262,113.1119,113.1898,1416541.0
2020-10-09 10:55:00,116.21,116.34,116.18,116.27,947770.0,113.1801,113.3067,113.1509,113.2385,947770.0
2020-10-09 11:00:00,116.26,116.37,116.25,116.35,1134140.0,113.2288,113.3359,113.219,113.3164,1134140.0
2020-10-09 11:05:00,116.35,116.36,116.19,116.22,979262.0,113.3164,113.3262,113.1606,113.1898,979262.0
2020-10-09 11:10:00,116.21,116.28,116.11,116.21,695222.0,113.1801,113.2483,113.0827,113.1801,695222.0
2020-10-09 11:15:00,116.21,116.25,116.03,116.05,638826.0,113.1801,113.219,113.0048,113.0243,638826.0
2020-10-09 11:20:00,116.05,116.1,115.93,116.01,909175.0,113.0243,113.073,112.9074,112.9853,909175.0
2020-10-09 11:25:00,116.0,116.07,115.94,116.02,835892.0,112.9756,113.0437,112.9171,112.995,835892.0
2020-10-09 11:30:00,116.02,116.12,116.0,116.11,699885.0,112.995,113.0924,112.9756,113.0827,699885.0
2020-10-09 11:35:00,116.11,116.17,116.06,116.13,472572.0,113.0827,113.1411,113.034,113.1022,472572.0
2020-10-09 11:40:00,116.13,116.27,115.87,115.9,1337332.0,113.1022,113.2385,112.849,112.8782,1337332.0
2020-10-09 11:45:00,115.92,116.16,115.91,116.06,1205615.0,112.8977,113.1314,112.8879,113.034,1205615.0
2020-10-09 11:50:00,116.07,116.1,115.78,116.01,1008590.0,113.0437,113.073,112.7613,112.9853,1008590.0
2020-10-09 11:55:00,116.02,116.15,115.96,116.13,714899.0,112.995,113.1217,112.9366,113.1022,714899.0
2020-10-09 12:00:00,116.13,116.28,116.12,116.23,784325.0,113.1022,113.2483,113.0924,113.1996,784325.0
2020-10-09 12:05:00,116.23,116.35,116.17,116.32,717069.0,113.1996,113.3164,113.1411,113.2872,717069.0
2020-10-09 12:10:00,116.32,116.33,116.16,116.24,670497.0,113.2872,113.297,113.1314,113.2093,670497.0
2020-10-09 12:15:00,116.25,116.26,116.08,116.13,691687.0,113.219,113.2288,113.0535,113.1022,691687.0
2020-10-09 12:20:00,116.12,116.16,116.04,116.13,646170.0,113.0924,113.1314,113.0145,113.1022,646170.0
2020-10-09 12:25:00,116.14,116.15,115.77,116.01,1105209.0,113.1119,113.1217,112.7516,112.9853,1105209.0
2020-10-09 12:30:00,116.01,116.18,115.97,116.17,996302.0,112.9853,113.1509,112.9463,113.1411,996302.0
2020-10-09 12:35:00,116.17,116.21,116.12,116.15,745059.0,113.1411,113.1801,113.0924,113.1217,745059.0
2020-10-09 12:40:00,116.16,116.24,116.1,116.19,659544.0,113.1314,113.2093,113.073,113.1606,659544.0
2020-10-09 12:45:00,116.19,116.23,116.15,116.16,432589.0,113.1606,113.1996,113.1217,113.1314,432589.0
2020-10-09 12:50:00,116.16,116.3,116.14,116.29,669129.0,113.1314,113.2677,113.1119,113.258,669129.0
2020-10-09 12:55:00,116.29,116.33,116.22,116.29,857270.0,113.258,113.297,113.1898,113.258,857270.0
2020-10-09 13:00:00,116.29,116.55,116.28,116.52,1689845.0,113.258,113.5112,113.2483,113.482,1689845.0
2020-10-09 13:05:00,116.52,116.63,116.43,116.61,881758.0,113.482,113.5891,113.3944,113.5697,881758.0
2020-10-09 13:10:00,116.61,116.61,116.44,116.48,756570.0,113.5697,113.5697,113.4041,113.4431,756570.0
2020-10-09 13:15:00,116.48,116.53,116.36,116.36,693140.0,113.4431,113.4917,113.3262,113.3262,693140.0
2020-10-09 13:20:00,116.37,116.38,116.18,116.23,834041.0,113.3359,113.3457,113.1509,113.1996,834041.0
2020-10-09 13:25:00,116.23,116.28,116.18,116.19,560159.0,113.1996,113.2483,113.1509,113.1606,560159.0
2020-10-09 13:30:00,116.2,116.25,116.09,116.13,573043.0,113.1704,113.219,113.0632,113.1022,573043.0
2020-10-09 13:35:00,116.13,116.2,116.02,116.07,814668.0,113.1022,113.1704,112.995,113.0437,814668.0
2020-10-09 13:40:00,116.07,116.1,115.99,116.06,964265.0,113.0437,113.073,112.9658,113.034,964265.0
2020-10-09 13:45:00,116.07,116.18,116.01,116.13,802383.0,113.0437,113.1509,112.9853,113.1022,802383.0
2020-10-09 13:50:00,116.13,116.18,116.08,116.17,533316.0,113.1022,113.1509,113.0535,113.1411,533316.0
2020-10-09 13:55:00,116.17,116.18,116.09,116.13,485810.0,113.1411,113.1509,113.0632,113.1022,485810.0
2020-10-09 14:00:00,116.13,116.3,116.11,116.26,661924.0,113.1022,113.2677,113.0827,113.2288,661924.0
2020-10-09 14:05:00,116.26,116.34,116.19,116.25,635222.0,113.2288,113.3067,113.1606,113.219,635222.0
2020-10-09 14:10:00,116.25,116.29,116.14,116.28,595508.0,113.219,113.258,113.1119,113.2483,595508.0
2020-10-09 14:15:00,116.28,116.32,116.23,116.31,407998.0,113.2483,113.2872,113.1996,113.2775,407998.0
2020-10-09 14:20:00,116.31,116.42,116.28,116.34,872642.0,113.2775,113.3846,113.2483,113.3067,872642.0
2020-10-09 14:25:00,116.34,116.35,116.23,116.23,542187.0,113.3067,113.3164,113.1996,113.1996,542187.0
2020-10-09 14:30:00,116.23,116.44,116.23,116.43,842920.0,113.1996,113.4041,113.1996,113.3944,842920.0
2020-10-09 14:35:00,116.43,116.45,116.14,116.31,751181.0,113.3944,113.4138,113.1119,113.2775,751181.0
2020-10-09 14:40:00,116.32,116.42,116.21,116.39,824588.0,113.2872,113.3846,113.1801,113.3554,824588.0
2020-10-09 14:45:00,116.4,116.4,116.15,116.17,828156.0,113.3651,113.3651,113.1217,113.1411,828156.0
2020-10-09 14:50:00,116.17,116.2,116.09,116.15,715878.0,113.1411,113.1704,113.0632,113.1217,715878.0
2020-10-09 14:55:00,116.15,116.18,116.05,116.09,771021.0,113.1217,113.1509,113.0243,113.0632,771021.0
2020-10-09 15:00:00,116.1,116.28,116.03,116.27,1091222.0,113.073,113.2483,113.0048,113.2385,1091222.0
2020-10-09 15:05:00,116.28,116.28,116.13,116.2,531957.0,113.2483,113.2483,113.1022,113.1704,531957.0
2020-10-09 15:10:00,116.2,116.32,116.17,116.29,549137.0,113.1704,113.2872,113.1411,113.258,549137.0
2020-10-09 15:15:00,116.3,116.41,116.29,116.4,773752.0,113.2677,113.3749,113.258,113.3651,773752.0
2020-10-09 15:20:00,116.39,116.53,116.37,116.45,1118265.0,113.3554,113.4917,113.3359,113.4138,1118265.0
2020-10-09 15:25:00,116.46,116.58,116.4,116.57,1065256.0,113.4236,113.5404,113.3651,113.5307,1065256.0
2020-10-09 15:30:00,116.57,116.59,116.37,116.39,1001178.0,113.5307,113.5502,113.3359,113.3554,1001178.0
2020-10-09 15:35:00,116.39,116.48,116.35,116.47,740245.0,113.3554,113.4431,113.3164,113.4333,740245.0
2020-10-09 15:40:00,116.46,116.62,116.46,116.58,1276145.0,113.4236,113.5794,113.4236,113.5404,1276145.0
2020-10-09 15:45:00,116.58,116.61,116.48,116.51,1277045.0,113.5404,113.5697,113.4431,113.4723,1277045.0
2020-10-09 15:50:00,116.51,116.74,116.5,116.71,1993870.0,113.4723,113.6963,113.4625,113.6671,1993870.0
2020-10-09 15:55:00,116.71,117.0,116.67,116.97,4175908.0,113.6671,113.9495,113.6281,113.9203,4175908.0
2020-10-12 09:30:00,120.06,120.41,119.28,120.24,9243348.0,116.9297,117.2706,116.17,117.105,9243348.0
2020-10-12 09:35:00,120.25,121.01,120.25,120.76,4916277.0,117.1148,117.8549,117.1148,117.6115,4916277.0
2020-10-12 09:40:00,120.77,121.49,120.45,120.53,5251522.0,117.6212,118.3224,117.3095,117.3875,5251522.0
2020-10-12 09:45:00,120.55,120.8,120.11,120.14,3596556.0,117.4069,117.6504,116.9784,117.0076,3596556.0
2020-10-12 09:50:00,120.15,120.29,119.86,120.12,3180835.0,117.0174,117.1537,116.7349,116.9881,3180835.0
2020-10-12 09:55:00,120.12,120.57,120.11,120.45,2261580.0,116.9881,117.4264,116.9784,117.3095,2261580.0
2020-10-12 10:00:00,120.45,120.71,120.19,120.53,2110205.0,117.3095,117.5628,117.0563,117.3875,2110205.0
2020-10-12 10:05:00,120.54,120.78,120.28,120.41,1930507.0,117.3972,117.6309,117.144,117.2706,1930507.0
2020-10-12 10:10:00,120.42,120.58,120.24,120.51,1628384.0,117.2803,117.4362,117.105,117.368,1628384.0
2020-10-12 10:15:00,120.51,120.9,120.43,120.89,1497426.0,117.368,117.7478,117.2901,117.7381,1497426.0
2020-10-12 10:20:00,120.89,121.15,120.84,121.03,2284800.0,117.7381,117.9913,117.6894,117.8744,2284800.0
2020-10-12 10:25:00,121.04,121.06,120.83,120.92,1514350.0,117.8842,117.9036,117.6796,117.7673,1514350.0
2020-10-12 10:30:00,120.92,120.98,120.77,120.88,1092711.0,117.7673,117.8257,117.6212,117.7283,1092711.0
2020-10-12 10:35:00,120.89,121.21,120.87,121.13,1876501.0,117.7381,118.0497,117.7186,117.9718,1876501.0
2020-10-12 10:40:00,121.14,121.39,121.13,121.38,1846941.0,117.9816,118.225,117.9718,118.2153,1846941.0
2020-10-12 10:45:00,121.39,121.41,121.1,121.21,1491786.0,118.225,118.2445,117.9426,118.0497,1491786.0
2020-10-12 10:50:00,121.21,121.52,121.19,121.44,1896798.0,118.0497,118.3516,118.0302,118.2737,1896798.0
2020-10-12 10:55:00,121.45,121.82,121.41,121.78,2585552.0,118.2835,118.6438,118.2445,118.6049,2585552.0
2020-10-12 11:00:00,121.78,122.12,121.78,122.11,2621799.0,118.6049,118.936,118.6049,118.9263,2621799.0
2020-10-12 11:05:00,122.12,122.37,122.07,122.17,3326389.0,118.936,119.1795,118.8873,118.9847,3326389.0
2020-10-12 11:10:00,122.18,122.24,122.01,122.08,1877890.0,118.9944,119.0529,118.8289,118.897,1877890.0
2020-10-12 11:15:00,122.09,122.36,122.08,122.19,1932344.0,118.9068,119.1697,118.897,119.0042,1932344.0
2020-10-12 11:20:00,122.18,122.47,122.12,122.42,1966082.0,118.9944,119.2769,118.936,119.2282,1966082.0
2020-10-12 11:25:00,122.43,122.64,122.37,122.53,1861171.0,119.2379,119.4424,119.1795,119.3353,1861171.0
2020-10-12 11:30:00,122.53,122.87,122.52,122.86,2182734.0,119.3353,119.6664,119.3256,119.6567,2182734.0
2020-10-12 11:35:00,122.86,123.21,122.85,123.16,3585759.0,119.6567,119.9976,119.647,119.9489,3585759.0
2020-10-12 11:40:00,123.17,123.63,123.07,123.18,3996675.0,119.9586,120.4066,119.8612,119.9684,3996675.0
2020-10-12 11:45:00,123.18,123.33,122.51,122.65,4882901.0,119.9684,120.1145,119.3158,119.4522,4882901.0
2020-10-12 11:50:00,122.65,122.91,122.29,122.54,3373269.0,119.4522,119.7054,119.1016,119.3451,3373269.0
2020-10-12 11:55:00,122.54,122.79,122.45,122.71,2250492.0,119.3451,119.5885,119.2574,119.5106,2250492.0
2020-10-12 12:00:00,122.72,123.09,122.72,122.91,2695722.0,119.5204,119.8807,119.5204,119.7054,2695722.0
2020-10-12 12:05:00,122.93,123.19,122.85,122.87,2717626.0,119.7249,119.9781,119.647,119.6664,2717626.0
2020-10-12 12:10:00,122.87,122.97,122.57,122.93,2380307.0,119.6664,119.7638,119.3743,119.7249,2380307.0
2020-10-12 12:15:00,122.93,123.07,122.8,122.93,1480308.0,119.7249,119.8612,119.5983,119.7249,1480308.0
2020-10-12 12:20:00,122.94,123.16,122.91,123.14,1462066.0,119.7346,119.9489,119.7054,119.9294,1462066.0
2020-10-12 12:25:00,123.14,123.34,123.07,123.26,2037106.0,119.9294,120.1242,119.8612,120.0463,2037106.0
2020-10-12 12:30:00,123.26,123.33,123.09,123.22,1473137.0,120.0463,120.1145,119.8807,120.0073,1473137.0
2020-10-12 12:35:00,123.23,123.29,123.04,123.23,1572468.0,120.0171,120.0755,119.832,120.0171,1572468.0
2020-10-12 12:40:00,123.24,123.59,123.23,123.57,2475047.0,120.0268,120.3677,120.0171,120.3482,2475047.0
2020-10-12 12:45:00,123.57,123.74,123.45,123.71,2111014.0,120.3482,120.5138,120.2313,120.4845,2111014.0
2020-10-12 12:50:00,123.7,123.75,123.4,123.52,1796887.0,120.4748,120.5235,120.1826,120.2995,1796887.0
2020-10-12 12:55:00,123.51,123.62,123.41,123.55,1325558.0,120.2898,120.3969,120.1924,120.3287,1325558.0
2020-10-12 13:00:00,123.56,123.84,123.55,123.73,1848238.0,120.3385,120.6112,120.3287,120.504,1848238.0
2020-10-12 13:05:00,123.74,123.77,123.35,123.42,1887279.0,120.5138,120.543,120.1339,120.2021,1887279.0
2020-10-12 13:10:00,123.41,123.65,123.37,123.48,1515482.0,120.1924,120.4261,120.1534,120.2605,1515482.0
2020-10-12 13:15:00,123.49,123.89,123.48,123.84,2048455.0,120.2703,120.6599,120.2605,120.6112,2048455.0
2020-10-12 13:20:00,123.85,123.97,123.67,123.96,1830876.0,120.6209,120.7378,120.4456,120.728,1830876.0
2020-10-12 13:25:00,123.95,124.0,123.85,123.98,1742856.0,120.7183,120.767,120.6209,120.7475,1742856.0
2020-10-12 13:30:00,123.98,124.23,123.96,124.09,3023766.0,120.7475,120.991,120.728,120.8546,3023766.0
2020-10-12 13:35:00,124.09,124.2,123.91,124.11,1754809.0,120.8546,120.9618,120.6793,120.8741,1754809.0
2020-10-12 13:40:00,124.11,124.39,124.06,124.33,2319802.0,120.8741,121.1468,120.8254,121.0884,2319802.0
2020-10-12 13:45:00,124.34,124.48,124.23,124.4,2018464.0,121.0981,121.2345,120.991,121.1566,2018464.0
2020-10-12 13:50:00,124.4,124.45,124.18,124.36,1537796.0,121.1566,121.2053,120.9423,121.1176,1537796.0
2020-10-12 13:55:00,124.37,124.43,124.27,124.3,1492524.0,121.1273,121.1858,121.0299,121.0592,1492524.0
2020-10-12 14:00:00,124.3,124.69,124.3,124.59,2336621.0,121.0592,121.439,121.0592,121.3416,2336621.0
2020-10-12 14:05:00,124.59,124.9,124.57,124.89,2268020.0,121.3416,121.6435,121.3221,121.6338,2268020.0
2020-10-12 14:10:00,124.9,125.08,124.82,124.92,3867815.0,121.6435,121.8188,121.5656,121.663,3867815.0
2020-10-12 14:15:00,124.92,125.1,124.91,124.99,1779921.0,121.663,121.8383,121.6533,121.7312,1779921.0
2020-10-12 14:20:00,124.98,125.18,124.71,125.15,3138832.0,121.7214,121.9162,121.4585,121.887,3138832.0
2020-10-12 14:25:00,125.16,125.18,124.97,125.06,2284988.0,121.8967,121.9162,121.7117,121.7993,2284988.0
2020-10-12 14:30:00,125.05,125.09,124.82,124.87,1998968.0,121.7896,121.8286,121.5656,121.6143,1998968.0
2020-10-12 14:35:00,124.86,124.96,124.47,124.75,3189853.0,121.6046,121.702,121.2247,121.4974,3189853.0
2020-10-12 14:40:00,124.76,124.79,124.2,124.46,2893757.0,121.5072,121.5364,120.9618,121.215,2893757.0
2020-10-12 14:45:00,124.46,124.88,124.4,124.86,2796180.0,121.215,121.624,121.1566,121.6046,2796180.0
2020-10-12 14:50:00,124.88,124.95,124.66,124.69,1775405.0,121.624,121.6922,121.4098,121.439,1775405.0
2020-10-12 14:55:00,124.68,124.73,124.16,124.29,2630520.0,121.4293,121.478,120.9228,121.0494,2630520.0
2020-10-12 15:00:00,124.3,124.59,124.18,124.35,2456766.0,121.0592,121.3416,120.9423,121.1079,2456766.0
2020-10-12 15:05:00,124.34,124.49,124.22,124.24,1759629.0,121.0981,121.2442,120.9812,121.0007,1759629.0
2020-10-12 15:10:00,124.24,124.34,123.83,123.87,2609431.0,121.0007,121.0981,120.6014,120.6404,2609431.0
2020-10-12 15:15:00,123.86,124.08,123.62,123.75,3128312.0,120.6306,120.8449,120.3969,120.5235,3128312.0
2020-10-12 15:20:00,123.75,124.2,123.73,124.18,2622627.0,120.5235,120.9618,120.504,120.9423,2622627.0
2020-10-12 15:25:00,124.18,124.32,123.95,124.31,2355146.0,120.9423,121.0786,120.7183,121.0689,2355146.0
2020-10-12 15:30:00,124.32,124.32,124.04,124.09,1757286.0,121.0786,121.0786,120.8059,120.8546,1757286.0
2020-10-12 15:35:00,124.08,124.17,123.96,124.03,2072328.0,120.8449,120.9326,120.728,120.7962,2072328.0
2020-10-12 15:40:00,124.03,124.4,123.97,124.34,2585431.0,120.7962,121.1566,120.7378,121.0981,2585431.0
2020-10-12 15:45:00,124.34,124.46,124.17,124.32,2300480.0,121.0981,121.215,120.9326,121.0786,2300480.0
2020-10-12 15:50:00,124.33,124.64,124.01,124.51,4585548.0,121.0884,121.3903,120.7767,121.2637,4585548.0
2020-10-12 15:55:00,124.5,124.66,124.28,124.42,5793743.0,121.2539,121.4098,121.0397,121.176,5793743.0
2020-10-13 09:30:00,125.31,125.39,122.23,122.8,11220978.0,122.0428,122.1207,119.0431,119.5983,11220978.0
2020-10-13 09:35:00,122.79,123.55,122.06,122.08,6316975.0,119.5885,120.3287,118.8776,118.897,6316975.0
2020-10-13 09:40:00,122.07,122.53,121.52,122.15,5396077.0,118.8873,119.3353,118.3516,118.9652,5396077.0
2020-10-13 09:45:00,122.14,122.65,121.6,122.57,3757175.0,118.9555,119.4522,118.4296,119.3743,3757175.0
2020-10-13 09:50:00,122.56,122.72,121.88,122.13,3231622.0,119.3645,119.5204,118.7023,118.9457,3231622.0
2020-10-13 09:55:00,122.13,122.93,122.08,122.87,2858005.0,118.9457,119.7249,118.897,119.6664,2858005.0
2020-10-13 10:00:00,122.87,123.23,122.82,123.05,3271724.0,119.6664,120.0171,119.6178,119.8418,3271724.0
2020-10-13 10:05:00,123.03,123.1,122.51,122.99,2511453.0,119.8223,119.8904,119.3158,119.7833,2511453.0
2020-10-13 10:10:00,123.0,123.11,122.6,122.81,1864145.0,119.7931,119.9002,119.4035,119.608,1864145.0
2020-10-13 10:15:00,122.83,123.42,122.71,123.34,2541336.0,119.6275,120.2021,119.5106,120.1242,2541336.0
2020-10-13 10:20:00,123.36,123.91,123.26,123.91,2832173.0,120.1437,120.6793,120.0463,120.6793,2832173.0
2020-10-13 10:25:00,123.9,123.92,123.53,123.76,2568365.0,120.6696,120.6891,120.3092,120.5332,2568365.0
2020-10-13 10:30:00,123.76,123.84,123.17,123.24,2283604.0,120.5332,120.6112,119.9586,120.0268,2283604.0
2020-10-13 10:35:00,123.24,123.59,123.03,123.5,2247700.0,120.0268,120.3677,119.8223,120.28,2247700.0
2020-10-13 10:40:00,123.5,123.63,123.2,123.36,1869749.0,120.28,120.4066,119.9878,120.1437,1869749.0
2020-10-13 10:45:00,123.37,123.88,123.32,123.62,2296670.0,120.1534,120.6501,120.1047,120.3969,2296670.0
2020-10-13 10:50:00,123.62,123.81,123.58,123.62,1633875.0,120.3969,120.5819,120.3579,120.3969,1633875.0
2020-10-13 10:55:00,123.61,123.68,123.32,123.53,2190034.0,120.3872,120.4553,120.1047,120.3092,2190034.0
2020-10-13 11:00:00,123.53,123.75,123.51,123.63,1316334.0,120.3092,120.5235,120.2898,120.4066,1316334.0
2020-10-13 11:05:00,123.63,124.13,123.55,124.12,1939606.0,120.4066,120.8936,120.3287,120.8839,1939606.0
2020-10-13 11:10:00,124.11,124.39,123.95,124.2,2645025.0,120.8741,121.1468,120.7183,120.9618,2645025.0
2020-10-13 11:15:00,124.2,124.39,124.17,124.25,1673478.0,120.9618,121.1468,120.9326,121.0105,1673478.0
2020-10-13 11:20:00,124.24,124.72,124.24,124.71,2393630.0,121.0007,121.4682,121.0007,121.4585,2393630.0
2020-10-13 11:25:00,124.7,124.74,124.36,124.43,2060216.0,121.4487,121.4877,121.1176,121.1858,2060216.0
2020-10-13 11:30:00,124.42,124.65,124.16,124.46,2069554.0,121.176,121.4,120.9228,121.215,2069554.0
2020-10-13 11:35:00,124.45,124.53,123.92,124.04,2207234.0,121.2053,121.2832,120.6891,120.8059,2207234.0
2020-10-13 11:40:00,124.04,124.15,123.66,123.7,2039909.0,120.8059,120.9131,120.4358,120.4748,2039909.0
2020-10-13 11:45:00,123.7,123.75,123.14,123.44,3107793.0,120.4748,120.5235,119.9294,120.2216,3107793.0
2020-10-13 11:50:00,123.44,123.71,123.37,123.46,1768138.0,120.2216,120.4845,120.1534,120.2411,1768138.0
2020-10-13 11:55:00,123.46,123.9,123.4,123.73,1938915.0,120.2411,120.6696,120.1826,120.504,1938915.0
2020-10-13 12:00:00,123.73,123.76,123.32,123.4,1417001.0,120.504,120.5332,120.1047,120.1826,1417001.0
2020-10-13 12:05:00,123.41,123.48,123.13,123.21,1642758.0,120.1924,120.2605,119.9197,119.9976,1642758.0
2020-10-13 12:10:00,123.21,123.22,122.65,122.95,2459886.0,119.9976,120.0073,119.4522,119.7444,2459886.0
2020-10-13 12:15:00,122.95,122.97,122.46,122.64,1977789.0,119.7444,119.7638,119.2671,119.4424,1977789.0
2020-10-13 12:20:00,122.64,122.83,122.5,122.76,1513654.0,119.4424,119.6275,119.3061,119.5593,1513654.0
2020-10-13 12:25:00,122.77,123.15,122.71,123.08,1896247.0,119.5691,119.9391,119.5106,119.871,1896247.0
2020-10-13 12:30:00,123.09,123.11,122.64,122.67,1536317.0,119.8807,119.9002,119.4424,119.4717,1536317.0
2020-10-13 12:35:00,122.67,122.92,122.67,122.8,1039200.0,119.4717,119.7151,119.4717,119.5983,1039200.0
2020-10-13 12:40:00,122.79,123.04,122.75,122.93,1194671.0,119.5885,119.832,119.5496,119.7249,1194671.0
2020-10-13 12:45:00,122.93,122.93,122.2,122.45,2148071.0,119.7249,119.7249,119.0139,119.2574,2148071.0
2020-10-13 12:50:00,122.47,122.8,122.34,122.53,1790514.0,119.2769,119.5983,119.1503,119.3353,1790514.0
2020-10-13 12:55:00,122.53,122.8,122.45,122.64,1529436.0,119.3353,119.5983,119.2574,119.4424,1529436.0
2020-10-13 13:00:00,122.62,122.69,122.14,122.35,2357221.0,119.423,119.4911,118.9555,119.16,2357221.0
2020-10-13 13:05:00,122.35,122.38,120.78,120.95,3691211.0,119.16,119.1892,117.6309,117.7965,3691211.0
2020-10-13 13:10:00,120.95,122.75,120.94,122.71,5034535.0,117.7965,119.5496,117.7868,119.5106,5034535.0
2020-10-13 13:15:00,122.7,123.68,122.58,123.59,6760359.0,119.5009,120.4553,119.384,120.3677,6760359.0
2020-10-13 13:20:00,123.57,123.6,121.91,122.38,6014479.0,120.3482,120.3774,118.7315,119.1892,6014479.0
2020-10-13 13:25:00,122.38,122.62,121.86,122.58,3829612.0,119.1892,119.423,118.6828,119.384,3829612.0
2020-10-13 13:30:00,122.59,122.67,122.16,122.6,2678865.0,119.3937,119.4717,118.975,119.4035,2678865.0
2020-10-13 13:35:00,122.59,122.61,121.95,122.14,2453515.0,119.3937,119.4132,118.7704,118.9555,2453515.0
2020-10-13 13:40:00,122.12,122.35,121.11,121.11,4406299.0,118.936,119.16,117.9523,117.9523,4406299.0
2020-10-13 13:45:00,121.1,122.07,121.05,121.59,4994684.0,117.9426,118.8873,117.8939,118.4198,4994684.0
2020-10-13 13:50:00,121.59,121.83,121.0,121.07,3327499.0,118.4198,118.6536,117.8452,117.9134,3327499.0
2020-10-13 13:55:00,121.06,121.2,119.65,120.39,6966883.0,117.9036,118.04,116.5304,117.2511,6966883.0
2020-10-13 14:00:00,120.39,120.79,119.88,120.77,4087440.0,117.2511,117.6407,116.7544,117.6212,4087440.0
2020-10-13 14:05:00,120.77,120.82,120.01,120.22,3920798.0,117.6212,117.6699,116.881,117.0855,3920798.0
2020-10-13 14:10:00,120.21,120.81,119.87,120.74,3942988.0,117.0758,117.6602,116.7447,117.592,3942988.0
2020-10-13 14:15:00,120.73,121.32,120.5,121.27,3803256.0,117.5822,118.1569,117.3582,118.1082,3803256.0
2020-10-13 14:20:00,121.26,121.43,121.06,121.33,2933511.0,118.0984,118.264,117.9036,118.1666,2933511.0
2020-10-13 14:25:00,121.34,121.46,120.79,120.89,2131688.0,118.1763,118.2932,117.6407,117.7381,2131688.0
2020-10-13 14:30:00,120.89,121.37,120.47,121.22,3005728.0,117.7381,118.2056,117.329,118.0595,3005728.0
2020-10-13 14:35:00,121.23,121.3,120.94,121.27,2028814.0,118.0692,118.1374,117.7868,118.1082,2028814.0
2020-10-13 14:40:00,121.27,121.31,120.77,121.14,1781720.0,118.1082,118.1471,117.6212,117.9816,1781720.0
2020-10-13 14:45:00,121.15,121.43,120.9,121.2,1983707.0,117.9913,118.264,117.7478,118.04,1983707.0
2020-10-13 14:50:00,121.2,121.28,120.84,120.87,1604010.0,118.04,118.1179,117.6894,117.7186,1604010.0
2020-10-13 14:55:00,120.87,121.4,120.87,121.32,1897925.0,117.7186,118.2348,117.7186,118.1569,1897925.0
2020-10-13 15:00:00,121.32,121.66,121.2,121.6,2327804.0,118.1569,118.488,118.04,118.4296,2327804.0
2020-10-13 15:05:00,121.6,121.69,121.36,121.39,1872535.0,118.4296,118.5172,118.1958,118.225,1872535.0
2020-10-13 15:10:00,121.4,121.76,121.4,121.59,2027146.0,118.2348,118.5854,118.2348,118.4198,2027146.0
2020-10-13 15:15:00,121.59,121.87,121.49,121.86,1721749.0,118.4198,118.6925,118.3224,118.6828,1721749.0
2020-10-13 15:20:00,121.85,122.2,121.78,122.12,2643034.0,118.673,119.0139,118.6049,118.936,2643034.0
2020-10-13 15:25:00,122.12,122.13,121.74,121.8,2414573.0,118.936,118.9457,118.5659,118.6243,2414573.0
2020-10-13 15:30:00,121.8,122.05,121.74,121.96,1728707.0,118.6243,118.8678,118.5659,118.7802,1728707.0
2020-10-13 15:35:00,121.96,122.05,121.64,121.71,2059974.0,118.7802,118.8678,118.4685,118.5367,2059974.0
2020-10-13 15:40:00,121.73,121.9,121.57,121.57,1739716.0,118.5562,118.7217,118.4003,118.4003,1739716.0
2020-10-13 15:45:00,121.57,121.79,121.21,121.24,2613878.0,118.4003,118.6146,118.0497,118.0789,2613878.0
2020-10-13 15:50:00,121.21,121.5,121.11,121.14,2512438.0,118.0497,118.3322,117.9523,117.9816,2512438.0
2020-10-13 15:55:00,121.14,121.28,121.03,121.05,4196594.0,117.9816,118.1179,117.8744,117.8939,4196594.0
2020-10-14 09:30:00,120.99,121.05,120.04,120.61,5576539.0,117.8355,117.8939,116.9102,117.4654,5576539.0
2020-10-14 09:35:00,120.62,122.11,120.61,122.02,4726394.0,117.4751,118.9263,117.4654,118.8386,4726394.0
2020-10-14 09:40:00,122.02,122.65,121.76,122.59,4011255.0,118.8386,119.4522,118.5854,119.3937,4011255.0
2020-10-14 09:45:00,122.59,123.03,122.36,122.85,3673849.0,119.3937,119.8223,119.1697,119.647,3673849.0
2020-10-14 09:50:00,122.86,122.97,122.38,122.74,3104306.0,119.6567,119.7638,119.1892,119.5398,3104306.0
2020-10-14 09:55:00,122.74,122.86,122.46,122.68,2172658.0,119.5398,119.6567,119.2671,119.4814,2172658.0
2020-10-14 10:00:00,122.69,122.82,122.16,122.19,2278615.0,119.4911,119.6178,118.975,119.0042,2278615.0
2020-10-14 10:05:00,122.19,122.67,122.15,122.67,2183345.0,119.0042,119.4717,118.9652,119.4717,2183345.0
2020-10-14 10:10:00,122.66,122.73,122.06,122.21,1800449.0,119.4619,119.5301,118.8776,119.0237,1800449.0
2020-10-14 10:15:00,122.22,122.32,121.77,121.98,2230663.0,119.0334,119.1308,118.5951,118.7997,2230663.0
2020-10-14 10:20:00,121.98,122.13,121.79,121.95,1830415.0,118.7997,118.9457,118.6146,118.7704,1830415.0
2020-10-14 10:25:00,121.94,121.98,121.4,121.69,2169589.0,118.7607,118.7997,118.2348,118.5172,2169589.0
2020-10-14 10:30:00,121.69,121.76,121.18,121.22,1812572.0,118.5172,118.5854,118.0205,118.0595,1812572.0
2020-10-14 10:35:00,121.22,121.86,121.19,121.77,2221355.0,118.0595,118.6828,118.0302,118.5951,2221355.0
2020-10-14 10:40:00,121.77,122.2,121.75,122.05,1850585.0,118.5951,119.0139,118.5756,118.8678,1850585.0
2020-10-14 10:45:00,122.04,122.26,121.79,121.82,1699131.0,118.8581,119.0724,118.6146,118.6438,1699131.0
2020-10-14 10:50:00,121.82,122.39,121.74,122.25,1624456.0,118.6438,119.199,118.5659,119.0626,1624456.0
2020-10-14 10:55:00,122.25,122.33,122.05,122.12,1093483.0,119.0626,119.1405,118.8678,118.936,1093483.0
2020-10-14 11:00:00,122.13,122.21,121.83,121.96,1073317.0,118.9457,119.0237,118.6536,118.7802,1073317.0
2020-10-14 11:05:00,121.97,122.27,121.95,122.15,1123205.0,118.7899,119.0821,118.7704,118.9652,1123205.0
2020-10-14 11:10:00,122.15,122.22,121.95,122.04,1146855.0,118.9652,119.0334,118.7704,118.8581,1146855.0
2020-10-14 11:15:00,122.05,122.1,121.77,121.85,945584.0,118.8678,118.9165,118.5951,118.673,945584.0
2020-10-14 11:20:00,121.85,121.89,121.64,121.72,861529.0,118.673,118.712,118.4685,118.5464,861529.0
2020-10-14 11:25:00,121.72,121.76,121.49,121.6,936356.0,118.5464,118.5854,118.3224,118.4296,936356.0
2020-10-14 11:30:00,121.61,121.73,121.46,121.64,945821.0,118.4393,118.5562,118.2932,118.4685,945821.0
2020-10-14 11:35:00,121.63,121.73,121.43,121.52,1330179.0,118.4588,118.5562,118.264,118.3516,1330179.0
2020-10-14 11:40:00,121.51,121.6,121.25,121.35,1220223.0,118.3419,118.4296,118.0887,118.1861,1220223.0
2020-10-14 11:45:00,121.36,121.4,120.87,121.02,1927374.0,118.1958,118.2348,117.7186,117.8647,1927374.0
2020-10-14 11:50:00,121.01,121.07,120.79,120.86,2150456.0,117.8549,117.9134,117.6407,117.7089,2150456.0
2020-10-14 11:55:00,120.86,121.21,120.72,120.82,1799618.0,117.7089,118.0497,117.5725,117.6699,1799618.0
2020-10-14 12:00:00,120.83,121.12,120.81,121.08,1229553.0,117.6796,117.9621,117.6602,117.9231,1229553.0
2020-10-14 12:05:00,121.06,121.33,121.01,121.05,1413787.0,117.9036,118.1666,117.8549,117.8939,1413787.0
2020-10-14 12:10:00,121.06,121.08,120.74,120.87,1225648.0,117.9036,117.9231,117.592,117.7186,1225648.0
2020-10-14 12:15:00,120.87,120.95,120.34,120.44,1643017.0,117.7186,117.7965,117.2024,117.2998,1643017.0
2020-10-14 12:20:00,120.43,120.46,119.73,119.77,2769330.0,117.2901,117.3193,116.6083,116.6473,2769330.0
2020-10-14 12:25:00,119.77,120.27,119.71,120.25,2358211.0,116.6473,117.1342,116.5888,117.1148,2358211.0
2020-10-14 12:30:00,120.25,120.49,120.08,120.34,2090763.0,117.1148,117.3485,116.9492,117.2024,2090763.0
2020-10-14 12:35:00,120.35,120.52,120.12,120.34,1274932.0,117.2121,117.3777,116.9881,117.2024,1274932.0
2020-10-14 12:40:00,120.33,120.57,120.2,120.49,1270836.0,117.1927,117.4264,117.0661,117.3485,1270836.0
2020-10-14 12:45:00,120.48,120.52,120.31,120.42,1083683.0,117.3388,117.3777,117.1732,117.2803,1083683.0
2020-10-14 12:50:00,120.41,120.52,120.23,120.42,929614.0,117.2706,117.3777,117.0953,117.2803,929614.0
2020-10-14 12:55:00,120.42,120.66,120.0,120.28,1579560.0,117.2803,117.5141,116.8713,117.144,1579560.0
2020-10-14 13:00:00,120.28,120.65,120.16,120.64,1296836.0,117.144,117.5043,117.0271,117.4946,1296836.0
2020-10-14 13:05:00,120.65,120.77,120.44,120.54,1014116.0,117.5043,117.6212,117.2998,117.3972,1014116.0
2020-10-14 13:10:00,120.52,120.57,120.33,120.43,858237.0,117.3777,117.4264,117.1927,117.2901,858237.0
2020-10-14 13:15:00,120.43,120.59,120.3,120.37,841703.0,117.2901,117.4459,117.1635,117.2316,841703.0
2020-10-14 13:20:00,120.37,120.42,120.22,120.3,891949.0,117.2316,117.2803,117.0855,117.1635,891949.0
2020-10-14 13:25:00,120.3,120.4,120.08,120.14,926035.0,117.1635,117.2608,116.9492,117.0076,926035.0
2020-10-14 13:30:00,120.15,120.23,119.62,119.72,2115818.0,117.0174,117.0953,116.5012,116.5986,2115818.0
2020-10-14 13:35:00,119.72,120.2,119.71,120.19,1504355.0,116.5986,117.0661,116.5888,117.0563,1504355.0
2020-10-14 13:40:00,120.19,120.4,120.1,120.27,1157856.0,117.0563,117.2608,116.9687,117.1342,1157856.0
2020-10-14 13:45:00,120.27,120.7,120.27,120.61,1131008.0,117.1342,117.553,117.1342,117.4654,1131008.0
2020-10-14 13:50:00,120.62,120.64,120.44,120.61,970644.0,117.4751,117.4946,117.2998,117.4654,970644.0
2020-10-14 13:55:00,120.62,120.65,120.47,120.55,754628.0,117.4751,117.5043,117.329,117.4069,754628.0
2020-10-14 14:00:00,120.54,120.74,120.53,120.66,910507.0,117.3972,117.592,117.3875,117.5141,910507.0
2020-10-14 14:05:00,120.66,120.95,120.64,120.79,1107374.0,117.5141,117.7965,117.4946,117.6407,1107374.0
2020-10-14 14:10:00,120.79,121.09,120.72,121.08,1291744.0,117.6407,117.9329,117.5725,117.9231,1291744.0
2020-10-14 14:15:00,121.09,121.2,120.65,120.74,2175780.0,117.9329,118.04,117.5043,117.592,2175780.0
2020-10-14 14:20:00,120.73,120.91,120.52,120.67,1439037.0,117.5822,117.7575,117.3777,117.5238,1439037.0
2020-10-14 14:25:00,120.67,120.84,120.5,120.84,1023226.0,117.5238,117.6894,117.3582,117.6894,1023226.0
2020-10-14 14:30:00,120.84,120.93,120.55,120.57,1011437.0,117.6894,117.777,117.4069,117.4264,1011437.0
2020-10-14 14:35:00,120.56,120.7,120.52,120.64,779063.0,117.4167,117.553,117.3777,117.4946,779063.0
2020-10-14 14:40:00,120.64,121.04,120.61,120.85,1289131.0,117.4946,117.8842,117.4654,117.6991,1289131.0
2020-10-14 14:45:00,120.86,121.18,120.75,121.04,1165569.0,117.7089,118.0205,117.6017,117.8842,1165569.0
2020-10-14 14:50:00,121.04,121.11,120.81,121.05,910068.0,117.8842,117.9523,117.6602,117.8939,910068.0
2020-10-14 14:55:00,121.04,121.37,121.04,121.19,1396379.0,117.8842,118.2056,117.8842,118.0302,1396379.0
2020-10-14 15:00:00,121.18,121.33,121.03,121.27,1196768.0,118.0205,118.1666,117.8744,118.1082,1196768.0
2020-10-14 15:05:00,121.27,121.6,121.21,121.46,1763011.0,118.1082,118.4296,118.0497,118.2932,1763011.0
2020-10-14 15:10:00,121.47,121.73,121.46,121.66,1541055.0,118.3029,118.5562,118.2932,118.488,1541055.0
2020-10-14 15:15:00,121.65,121.73,121.42,121.46,1135792.0,118.4783,118.5562,118.2543,118.2932,1135792.0
2020-10-14 15:20:00,121.47,121.65,121.34,121.36,1161579.0,118.3029,118.4783,118.1763,118.1958,1161579.0
2020-10-14 15:25:00,121.35,121.53,121.17,121.47,1471294.0,118.1861,118.3614,118.0108,118.3029,1471294.0
2020-10-14 15:30:00,121.47,121.8,121.41,121.66,1703965.0,118.3029,118.6243,118.2445,118.488,1703965.0
2020-10-14 15:35:00,121.67,121.9,121.59,121.69,1809089.0,118.4977,118.7217,118.4198,118.5172,1809089.0
2020-10-14 15:40:00,121.69,122.0,121.68,121.97,1730435.0,118.5172,118.8191,118.5075,118.7899,1730435.0
2020-10-14 15:45:00,121.97,121.98,121.57,121.59,1745079.0,118.7899,118.7997,118.4003,118.4198,1745079.0
2020-10-14 15:50:00,121.6,121.84,121.56,121.56,1681730.0,118.4296,118.6633,118.3906,118.3906,1681730.0
2020-10-14 15:55:00,121.58,121.71,121.14,121.18,3202614.0,118.4101,118.5367,117.9816,118.0205,3202614.0
2020-10-15 09:30:00,118.78,119.79,118.15,119.34,5323434.0,115.6831,116.6668,115.0695,116.2285,5323434.0
2020-10-15 09:35:00,119.33,120.17,119.23,119.7,2837707.0,116.2187,117.0368,116.1214,116.5791,2837707.0
2020-10-15 09:40:00,119.72,120.28,119.64,120.25,2356669.0,116.5986,117.144,116.5207,117.1148,2356669.0
2020-10-15 09:45:00,120.25,120.25,119.87,120.05,1743738.0,117.1148,117.1148,116.7447,116.92,1743738.0
2020-10-15 09:50:00,120.04,120.64,119.93,120.52,2155526.0,116.9102,117.4946,116.8031,117.3777,2155526.0
2020-10-15 09:55:00,120.52,120.57,120.05,120.2,1707688.0,117.3777,117.4264,116.92,117.0661,1707688.0
2020-10-15 10:00:00,120.18,120.38,119.73,119.79,1964732.0,117.0466,117.2414,116.6083,116.6668,1964732.0
2020-10-15 10:05:00,119.8,120.07,119.4,119.45,2099639.0,116.6765,116.9395,116.2869,116.3356,2099639.0
2020-10-15 10:10:00,119.45,119.66,119.4,119.5,1509974.0,116.3356,116.5401,116.2869,116.3843,1509974.0
2020-10-15 10:15:00,119.49,120.08,119.2,119.92,2032928.0,116.3746,116.9492,116.0921,116.7934,2032928.0
2020-10-15 10:20:00,119.91,120.02,119.65,119.89,1330269.0,116.7836,116.8908,116.5304,116.7641,1330269.0
2020-10-15 10:25:00,119.89,119.95,119.5,119.57,1377425.0,116.7641,116.8226,116.3843,116.4525,1377425.0
2020-10-15 10:30:00,119.54,119.69,119.3,119.41,1207393.0,116.4233,116.5694,116.1895,116.2967,1207393.0
2020-10-15 10:35:00,119.41,119.52,119.11,119.48,1525394.0,116.2967,116.4038,116.0045,116.3648,1525394.0
2020-10-15 10:40:00,119.47,119.62,119.07,119.19,1424910.0,116.3551,116.5012,115.9655,116.0824,1424910.0
2020-10-15 10:45:00,119.19,119.3,119.01,119.22,1407540.0,116.0824,116.1895,115.9071,116.1116,1407540.0
2020-10-15 10:50:00,119.23,119.51,119.14,119.41,1062464.0,116.1214,116.3941,116.0337,116.2967,1062464.0
2020-10-15 10:55:00,119.42,119.85,119.22,119.74,1373374.0,116.3064,116.7252,116.1116,116.6181,1373374.0
2020-10-15 11:00:00,119.74,119.91,119.17,119.39,1319030.0,116.6181,116.7836,116.0629,116.2772,1319030.0
2020-10-15 11:05:00,119.38,119.85,119.33,119.73,1033064.0,116.2674,116.7252,116.2187,116.6083,1033064.0
2020-10-15 11:10:00,119.73,119.8,119.49,119.78,844913.0,116.6083,116.6765,116.3746,116.657,844913.0
2020-10-15 11:15:00,119.77,120.05,119.77,119.99,1296238.0,116.6473,116.92,116.6473,116.8615,1296238.0
2020-10-15 11:20:00,119.98,120.11,119.85,119.97,1104093.0,116.8518,116.9784,116.7252,116.8421,1104093.0
2020-10-15 11:25:00,119.98,120.05,119.71,119.85,1060211.0,116.8518,116.92,116.5888,116.7252,1060211.0
2020-10-15 11:30:00,119.84,120.16,119.77,120.0,842170.0,116.7154,117.0271,116.6473,116.8713,842170.0
2020-10-15 11:35:00,120.0,120.12,119.82,120.09,850980.0,116.8713,116.9881,116.696,116.9589,850980.0
2020-10-15 11:40:00,120.08,120.21,120.04,120.1,893172.0,116.9492,117.0758,116.9102,116.9687,893172.0
2020-10-15 11:45:00,120.11,120.23,119.99,120.08,838013.0,116.9784,117.0953,116.8615,116.9492,838013.0
2020-10-15 11:50:00,120.07,120.28,119.75,120.17,1198171.0,116.9395,117.144,116.6278,117.0368,1198171.0
2020-10-15 11:55:00,120.18,120.39,120.04,120.29,1201703.0,117.0466,117.2511,116.9102,117.1537,1201703.0
2020-10-15 12:00:00,120.28,120.46,120.17,120.46,1006542.0,117.144,117.3193,117.0368,117.3193,1006542.0
2020-10-15 12:05:00,120.45,120.65,120.37,120.43,1266303.0,117.3095,117.5043,117.2316,117.2901,1266303.0
2020-10-15 12:10:00,120.43,120.45,120.16,120.27,1183766.0,117.2901,117.3095,117.0271,117.1342,1183766.0
2020-10-15 12:15:00,120.27,120.41,120.21,120.25,848786.0,117.1342,117.2706,117.0758,117.1148,848786.0
2020-10-15 12:20:00,120.26,120.34,119.85,119.96,1094087.0,117.1245,117.2024,116.7252,116.8323,1094087.0
2020-10-15 12:25:00,119.97,120.1,119.78,119.91,990815.0,116.8421,116.9687,116.657,116.7836,990815.0
2020-10-15 12:30:00,119.91,120.07,119.83,119.97,698659.0,116.7836,116.9395,116.7057,116.8421,698659.0
2020-10-15 12:35:00,119.98,120.04,119.82,119.93,654538.0,116.8518,116.9102,116.696,116.8031,654538.0
2020-10-15 12:40:00,119.92,120.03,119.72,119.72,634915.0,116.7934,116.9005,116.5986,116.5986,634915.0
2020-10-15 12:45:00,119.71,119.77,119.55,119.63,978993.0,116.5888,116.6473,116.433,116.5109,978993.0
2020-10-15 12:50:00,119.62,119.95,119.55,119.83,866266.0,116.5012,116.8226,116.433,116.7057,866266.0
2020-10-15 12:55:00,119.83,119.99,119.77,119.81,584913.0,116.7057,116.8615,116.6473,116.6862,584913.0
2020-10-15 13:00:00,119.81,119.91,119.73,119.78,463898.0,116.6862,116.7836,116.6083,116.657,463898.0
2020-10-15 13:05:00,119.77,119.84,119.7,119.73,372880.0,116.6473,116.7154,116.5791,116.6083,372880.0
2020-10-15 13:10:00,119.73,119.93,119.71,119.92,574139.0,116.6083,116.8031,116.5888,116.7934,574139.0
2020-10-15 13:15:00,119.93,119.93,119.39,119.57,1078762.0,116.8031,116.8031,116.2772,116.4525,1078762.0
2020-10-15 13:20:00,119.56,119.65,119.49,119.54,730911.0,116.4427,116.5304,116.3746,116.4233,730911.0
2020-10-15 13:25:00,119.54,119.75,119.47,119.56,681443.0,116.4233,116.6278,116.3551,116.4427,681443.0
2020-10-15 13:30:00,119.56,119.9,119.47,119.87,683327.0,116.4427,116.7739,116.3551,116.7447,683327.0
2020-10-15 13:35:00,119.88,120.12,119.88,120.07,1039989.0,116.7544,116.9881,116.7544,116.9395,1039989.0
2020-10-15 13:40:00,120.08,120.28,120.06,120.23,990862.0,116.9492,117.144,116.9297,117.0953,990862.0
2020-10-15 13:45:00,120.24,120.3,120.07,120.14,673913.0,117.105,117.1635,116.9395,117.0076,673913.0
2020-10-15 13:50:00,120.14,120.44,120.13,120.31,864382.0,117.0076,117.2998,116.9979,117.1732,864382.0
2020-10-15 13:55:00,120.32,120.38,120.21,120.34,512278.0,117.1829,117.2414,117.0758,117.2024,512278.0
2020-10-15 14:00:00,120.34,120.5,120.34,120.47,628831.0,117.2024,117.3582,117.2024,117.329,628831.0
2020-10-15 14:05:00,120.48,120.6,120.41,120.6,720209.0,117.3388,117.4556,117.2706,117.4556,720209.0
2020-10-15 14:10:00,120.6,120.61,120.23,120.51,1099828.0,117.4556,117.4654,117.0953,117.368,1099828.0
2020-10-15 14:15:00,120.52,120.57,120.3,120.4,678165.0,117.3777,117.4264,117.1635,117.2608,678165.0
2020-10-15 14:20:00,120.4,120.53,120.36,120.38,617510.0,117.2608,117.3875,117.2219,117.2414,617510.0
2020-10-15 14:25:00,120.38,120.64,120.35,120.61,652188.0,117.2414,117.4946,117.2121,117.4654,652188.0
2020-10-15 14:30:00,120.6,120.81,120.48,120.71,1021220.0,117.4556,117.6602,117.3388,117.5628,1021220.0
2020-10-15 14:35:00,120.71,120.73,120.45,120.52,783224.0,117.5628,117.5822,117.3095,117.3777,783224.0
2020-10-15 14:40:00,120.52,120.56,120.33,120.34,691123.0,117.3777,117.4167,117.1927,117.2024,691123.0
2020-10-15 14:45:00,120.34,120.4,120.2,120.25,741904.0,117.2024,117.2608,117.0661,117.1148,741904.0
2020-10-15 14:50:00,120.25,120.46,120.24,120.36,914784.0,117.1148,117.3193,117.105,117.2219,914784.0
2020-10-15 14:55:00,120.36,120.68,120.31,120.67,913955.0,117.2219,117.5335,117.1732,117.5238,913955.0
2020-10-15 15:00:00,120.66,120.8,120.57,120.64,931771.0,117.5141,117.6504,117.4264,117.4946,931771.0
2020-10-15 15:05:00,120.65,120.95,120.62,120.93,1107284.0,117.5043,117.7965,117.4751,117.777,1107284.0
2020-10-15 15:10:00,120.93,120.99,120.72,120.82,1177213.0,117.777,117.8355,117.5725,117.6699,1177213.0
2020-10-15 15:15:00,120.81,121.2,120.75,121.18,1953958.0,117.6602,118.04,117.6017,118.0205,1953958.0
2020-10-15 15:20:00,121.17,121.19,121.02,121.1,1128731.0,118.0108,118.0302,117.8647,117.9426,1128731.0
2020-10-15 15:25:00,121.11,121.2,120.93,120.96,1144522.0,117.9523,118.04,117.777,117.8062,1144522.0
2020-10-15 15:30:00,120.96,121.01,120.77,120.95,1050605.0,117.8062,117.8549,117.6212,117.7965,1050605.0
2020-10-15 15:35:00,120.95,121.05,120.9,120.98,1003278.0,117.7965,117.8939,117.7478,117.8257,1003278.0
2020-10-15 15:40:00,120.98,121.08,120.86,120.9,1177934.0,117.8257,117.9231,117.7089,117.7478,1177934.0
2020-10-15 15:45:00,120.91,120.99,120.68,120.74,1283378.0,117.7575,117.8355,117.5335,117.592,1283378.0
2020-10-15 15:50:00,120.73,121.1,120.69,120.78,1583398.0,117.5822,117.9426,117.5433,117.6309,1583398.0
2020-10-15 15:55:00,120.79,120.85,120.58,120.75,3242715.0,117.6407,117.6991,117.4362,117.6017,3242715.0
2020-10-16 09:30:00,121.25,121.55,120.88,121.1,6954368.0,118.0887,118.3809,117.7283,117.9426,6954368.0
2020-10-16 09:35:00,121.08,121.33,120.95,121.05,2136634.0,117.9231,118.1666,117.7965,117.8939,2136634.0
2020-10-16 09:40:00,121.05,121.33,120.95,121.06,1801446.0,117.8939,118.1666,117.7965,117.9036,1801446.0
2020-10-16 09:45:00,121.07,121.13,120.69,120.71,1922512.0,117.9134,117.9718,117.5433,117.5628,1922512.0
2020-10-16 09:50:00,120.71,120.72,120.31,120.37,2057134.0,117.5628,117.5725,117.1732,117.2316,2057134.0
2020-10-16 09:55:00,120.37,120.91,120.36,120.85,1868030.0,117.2316,117.7575,117.2219,117.6991,1868030.0
2020-10-16 10:00:00,120.85,121.19,120.84,120.97,2029817.0,117.6991,118.0302,117.6894,117.816,2029817.0
2020-10-16 10:05:00,120.96,120.99,120.7,120.83,1530478.0,117.8062,117.8355,117.553,117.6796,1530478.0
2020-10-16 10:10:00,120.84,120.85,120.55,120.57,1193088.0,117.6894,117.6991,117.4069,117.4264,1193088.0
2020-10-16 10:15:00,120.56,120.87,120.46,120.81,1489648.0,117.4167,117.7186,117.3193,117.6602,1489648.0
2020-10-16 10:20:00,120.81,121.13,120.77,121.1,1492799.0,117.6602,117.9718,117.6212,117.9426,1492799.0
2020-10-16 10:25:00,121.09,121.27,121.08,121.15,1508730.0,117.9329,118.1082,117.9231,117.9913,1508730.0
2020-10-16 10:30:00,121.16,121.23,120.87,121.01,1203263.0,118.001,118.0692,117.7186,117.8549,1203263.0
2020-10-16 10:35:00,121.01,121.09,120.8,121.08,1064239.0,117.8549,117.9329,117.6504,117.9231,1064239.0
2020-10-16 10:40:00,121.08,121.18,120.86,120.94,971388.0,117.9231,118.0205,117.7089,117.7868,971388.0
2020-10-16 10:45:00,120.95,120.99,120.4,120.42,1353697.0,117.7965,117.8355,117.2608,117.2803,1353697.0
2020-10-16 10:50:00,120.41,120.75,120.31,120.7,1439958.0,117.2706,117.6017,117.1732,117.553,1439958.0
2020-10-16 10:55:00,120.7,120.72,120.49,120.69,950724.0,117.553,117.5725,117.3485,117.5433,950724.0
2020-10-16 11:00:00,120.69,120.7,120.48,120.64,888849.0,117.5433,117.553,117.3388,117.4946,888849.0
2020-10-16 11:05:00,120.64,120.64,120.18,120.35,1268034.0,117.4946,117.4946,117.0466,117.2121,1268034.0
2020-10-16 11:10:00,120.36,120.41,120.15,120.31,1025110.0,117.2219,117.2706,117.0174,117.1732,1025110.0
2020-10-16 11:15:00,120.32,120.34,119.86,120.04,1276722.0,117.1829,117.2024,116.7349,116.9102,1276722.0
2020-10-16 11:20:00,120.05,120.05,119.53,119.66,1561721.0,116.92,116.92,116.4135,116.5401,1561721.0
2020-10-16 11:25:00,119.67,119.94,119.58,119.89,1302176.0,116.5499,116.8128,116.4622,116.7641,1302176.0
2020-10-16 11:30:00,119.89,119.95,119.7,119.91,1077671.0,116.7641,116.8226,116.5791,116.7836,1077671.0
2020-10-16 11:35:00,119.91,119.92,119.5,119.53,1209027.0,116.7836,116.7934,116.3843,116.4135,1209027.0
2020-10-16 11:40:00,119.53,119.76,119.46,119.62,1121144.0,116.4135,116.6375,116.3454,116.5012,1121144.0
2020-10-16 11:45:00,119.62,119.81,119.51,119.8,965573.0,116.5012,116.6862,116.3941,116.6765,965573.0
2020-10-16 11:50:00,119.79,119.83,119.63,119.81,829735.0,116.6668,116.7057,116.5109,116.6862,829735.0
2020-10-16 11:55:00,119.81,120.05,119.72,119.98,982664.0,116.6862,116.92,116.5986,116.8518,982664.0
2020-10-16 12:00:00,119.98,120.11,119.93,119.97,1088249.0,116.8518,116.9784,116.8031,116.8421,1088249.0
2020-10-16 12:05:00,119.98,120.0,119.66,119.79,1133511.0,116.8518,116.8713,116.5401,116.6668,1133511.0
2020-10-16 12:10:00,119.79,119.81,119.61,119.72,714977.0,116.6668,116.6862,116.4914,116.5986,714977.0
2020-10-16 12:15:00,119.71,119.84,119.64,119.8,698770.0,116.5888,116.7154,116.5207,116.6765,698770.0
2020-10-16 12:20:00,119.79,119.81,119.62,119.71,653521.0,116.6668,116.6862,116.5012,116.5888,653521.0
2020-10-16 12:25:00,119.7,119.92,119.67,119.83,677962.0,116.5791,116.7934,116.5499,116.7057,677962.0
2020-10-16 12:30:00,119.83,119.88,119.5,119.61,923758.0,116.7057,116.7544,116.3843,116.4914,923758.0
2020-10-16 12:35:00,119.61,119.64,119.48,119.59,871882.0,116.4914,116.5207,116.3648,116.472,871882.0
2020-10-16 12:40:00,119.58,119.6,119.29,119.42,1231057.0,116.4622,116.4817,116.1798,116.3064,1231057.0
2020-10-16 12:45:00,119.42,119.68,119.4,119.65,964807.0,116.3064,116.5596,116.2869,116.5304,964807.0
2020-10-16 12:50:00,119.65,119.7,119.46,119.6,831680.0,116.5304,116.5791,116.3454,116.4817,831680.0
2020-10-16 12:55:00,119.6,119.9,119.55,119.83,990700.0,116.4817,116.7739,116.433,116.7057,990700.0
2020-10-16 13:00:00,119.83,119.94,119.74,119.78,768060.0,116.7057,116.8128,116.6181,116.657,768060.0
2020-10-16 13:05:00,119.79,119.91,119.71,119.88,689510.0,116.6668,116.7836,116.5888,116.7544,689510.0
2020-10-16 13:10:00,119.89,120.07,119.84,120.03,904873.0,116.7641,116.9395,116.7154,116.9005,904873.0
2020-10-16 13:15:00,120.03,120.24,120.02,120.19,1032931.0,116.9005,117.105,116.8908,117.0563,1032931.0
2020-10-16 13:20:00,120.2,120.3,120.07,120.16,1030352.0,117.0661,117.1635,116.9395,117.0271,1030352.0
2020-10-16 13:25:00,120.17,120.19,119.98,120.06,677554.0,117.0368,117.0563,116.8518,116.9297,677554.0
2020-10-16 13:30:00,120.05,120.12,119.93,120.12,635259.0,116.92,116.9881,116.8031,116.9881,635259.0
2020-10-16 13:35:00,120.12,120.2,120.03,120.06,508547.0,116.9881,117.0661,116.9005,116.9297,508547.0
2020-10-16 13:40:00,120.06,120.19,120.05,120.08,558106.0,116.9297,117.0563,116.92,116.9492,558106.0
2020-10-16 13:45:00,120.09,120.25,119.96,120.24,677456.0,116.9589,117.1148,116.8323,117.105,677456.0
2020-10-16 13:50:00,120.24,120.36,120.15,120.24,833693.0,117.105,117.2219,117.0174,117.105,833693.0
2020-10-16 13:55:00,120.23,120.27,120.02,120.06,709146.0,117.0953,117.1342,116.8908,116.9297,709146.0
2020-10-16 14:00:00,120.06,120.23,119.87,119.93,950378.0,116.9297,117.0953,116.7447,116.8031,950378.0
2020-10-16 14:05:00,119.92,120.13,119.91,120.06,589725.0,116.7934,116.9979,116.7836,116.9297,589725.0
2020-10-16 14:10:00,120.07,120.21,119.98,120.11,719469.0,116.9395,117.0758,116.8518,116.9784,719469.0
2020-10-16 14:15:00,120.11,120.17,120.02,120.07,466555.0,116.9784,117.0368,116.8908,116.9395,466555.0
2020-10-16 14:20:00,120.07,120.17,120.03,120.11,526197.0,116.9395,117.0368,116.9005,116.9784,526197.0
2020-10-16 14:25:00,120.11,120.2,120.06,120.17,432270.0,116.9784,117.0661,116.9297,117.0368,432270.0
2020-10-16 14:30:00,120.17,120.28,120.11,120.19,619580.0,117.0368,117.144,116.9784,117.0563,619580.0
2020-10-16 14:35:00,120.19,120.36,120.16,120.33,577735.0,117.0563,117.2219,117.0271,117.1927,577735.0
2020-10-16 14:40:00,120.33,120.35,120.2,120.28,573389.0,117.1927,117.2121,117.0661,117.144,573389.0
2020-10-16 14:45:00,120.28,120.31,120.18,120.21,534275.0,117.144,117.1732,117.0466,117.0758,534275.0
2020-10-16 14:50:00,120.22,120.5,120.22,120.48,887294.0,117.0855,117.3582,117.0855,117.3388,887294.0
2020-10-16 14:55:00,120.48,120.5,120.34,120.39,742853.0,117.3388,117.3582,117.2024,117.2511,742853.0
2020-10-16 15:00:00,120.4,120.49,120.02,120.07,1003950.0,117.2608,117.3485,116.8908,116.9395,1003950.0
2020-10-16 15:05:00,120.07,120.09,119.82,120.03,1258111.0,116.9395,116.9589,116.696,116.9005,1258111.0
2020-10-16 15:10:00,120.02,120.03,119.75,119.8,929557.0,116.8908,116.9005,116.6278,116.6765,929557.0
2020-10-16 15:15:00,119.79,120.02,119.77,119.93,954922.0,116.6668,116.8908,116.6473,116.8031,954922.0
2020-10-16 15:20:00,119.93,119.96,119.71,119.86,986182.0,116.8031,116.8323,116.5888,116.7349,986182.0
2020-10-16 15:25:00,119.86,119.93,119.73,119.91,887446.0,116.7349,116.8031,116.6083,116.7836,887446.0
2020-10-16 15:30:00,119.9,119.95,119.6,119.67,1241656.0,116.7739,116.8226,116.4817,116.5499,1241656.0
2020-10-16 15:35:00,119.69,119.82,119.65,119.7,952120.0,116.5694,116.696,116.5304,116.5791,952120.0
2020-10-16 15:40:00,119.69,119.69,119.44,119.59,1448058.0,116.5694,116.5694,116.3259,116.472,1448058.0
2020-10-16 15:45:00,119.59,119.63,119.34,119.41,1526404.0,116.472,116.5109,116.2285,116.2967,1526404.0
2020-10-16 15:50:00,119.41,119.42,118.81,118.97,2734121.0,116.2967,116.3064,115.7123,115.8681,2734121.0
2020-10-16 15:55:00,118.97,119.12,118.87,118.97,3917241.0,115.8681,116.0142,115.7707,115.8681,3917241.0
2020-10-19 09:30:00,119.96,120.17,119.34,120.15,3889440.0,116.8323,117.0368,116.2285,117.0174,3889440.0
2020-10-19 09:35:00,120.17,120.42,119.71,119.89,2246906.0,117.0368,117.2803,116.5888,116.7641,2246906.0
2020-10-19 09:40:00,119.9,120.19,119.78,120.15,1755685.0,116.7739,117.0563,116.657,117.0174,1755685.0
2020-10-19 09:45:00,120.15,120.3,119.94,120.02,1660238.0,117.0174,117.1635,116.8128,116.8908,1660238.0
2020-10-19 09:50:00,120.03,120.04,119.47,119.56,1501662.0,116.9005,116.9102,116.3551,116.4427,1501662.0
2020-10-19 09:55:00,119.56,119.74,119.38,119.55,1175704.0,116.4427,116.6181,116.2674,116.433,1175704.0
2020-10-19 10:00:00,119.54,119.58,119.26,119.52,1441454.0,116.4233,116.4622,116.1506,116.4038,1441454.0
2020-10-19 10:05:00,119.53,119.53,118.93,119.0,1755614.0,116.4135,116.4135,115.8292,115.8973,1755614.0
2020-10-19 10:10:00,118.98,119.32,118.79,119.23,1995715.0,115.8779,116.209,115.6928,116.1214,1995715.0
2020-10-19 10:15:00,119.22,119.4,119.14,119.17,1350349.0,116.1116,116.2869,116.0337,116.0629,1350349.0
2020-10-19 10:20:00,119.17,119.35,119.06,119.25,922837.0,116.0629,116.2382,115.9558,116.1408,922837.0
2020-10-19 10:25:00,119.24,119.59,119.22,119.5,1186388.0,116.1311,116.472,116.1116,116.3843,1186388.0
2020-10-19 10:30:00,119.49,119.52,118.9,119.01,1303031.0,116.3746,116.4038,115.8,115.9071,1303031.0
2020-10-19 10:35:00,119.0,119.0,118.28,118.59,2495011.0,115.8973,115.8973,115.1961,115.498,2495011.0
2020-10-19 10:40:00,118.59,118.76,118.35,118.37,1488532.0,115.498,115.6636,115.2643,115.2838,1488532.0
2020-10-19 10:45:00,118.37,118.78,118.17,118.69,1667725.0,115.2838,115.6831,115.089,115.5954,1667725.0
2020-10-19 10:50:00,118.68,118.87,118.47,118.56,1260020.0,115.5857,115.7707,115.3812,115.4688,1260020.0
2020-10-19 10:55:00,118.56,118.91,118.41,118.87,1109261.0,115.4688,115.8097,115.3227,115.7707,1109261.0
2020-10-19 11:00:00,118.87,119.21,118.78,119.21,1361978.0,115.7707,116.1019,115.6831,116.1019,1361978.0
2020-10-19 11:05:00,119.2,119.4,119.06,119.32,1262739.0,116.0921,116.2869,115.9558,116.209,1262739.0
2020-10-19 11:10:00,119.31,119.55,119.27,119.53,1056844.0,116.1993,116.433,116.1603,116.4135,1056844.0
2020-10-19 11:15:00,119.54,119.7,119.32,119.32,1319175.0,116.4233,116.5791,116.209,116.209,1319175.0
2020-10-19 11:20:00,119.33,119.39,118.9,119.01,1628535.0,116.2187,116.2772,115.8,115.9071,1628535.0
2020-10-19 11:25:00,119.01,119.18,118.87,119.12,992391.0,115.9071,116.0727,115.7707,116.0142,992391.0
2020-10-19 11:30:00,119.11,119.27,119.04,119.14,965198.0,116.0045,116.1603,115.9363,116.0337,965198.0
2020-10-19 11:35:00,119.13,119.39,119.12,119.34,768483.0,116.024,116.2772,116.0142,116.2285,768483.0
2020-10-19 11:40:00,119.33,119.51,119.14,119.2,861446.0,116.2187,116.3941,116.0337,116.0921,861446.0
2020-10-19 11:45:00,119.19,119.32,119.02,119.05,737773.0,116.0824,116.209,115.9168,115.946,737773.0
2020-10-19 11:50:00,119.05,119.12,118.87,118.93,777671.0,115.946,116.0142,115.7707,115.8292,777671.0
2020-10-19 11:55:00,118.93,119.04,118.73,118.76,913595.0,115.8292,115.9363,115.6344,115.6636,913595.0
2020-10-19 12:00:00,118.77,118.92,118.55,118.78,1181153.0,115.6733,115.8194,115.4591,115.6831,1181153.0
2020-10-19 12:05:00,118.76,118.9,118.4,118.76,1334469.0,115.6636,115.8,115.313,115.6636,1334469.0
2020-10-19 12:10:00,118.77,118.88,118.49,118.6,965333.0,115.6733,115.7805,115.4006,115.5078,965333.0
2020-10-19 12:15:00,118.59,118.81,118.53,118.62,727428.0,115.498,115.7123,115.4396,115.5273,727428.0
2020-10-19 12:20:00,118.64,118.72,118.45,118.7,755950.0,115.5467,115.6246,115.3617,115.6052,755950.0
2020-10-19 12:25:00,118.69,118.9,118.56,118.82,756099.0,115.5954,115.8,115.4688,115.722,756099.0
2020-10-19 12:30:00,118.8,118.99,118.78,118.88,675121.0,115.7026,115.8876,115.6831,115.7805,675121.0
2020-10-19 12:35:00,118.88,119.14,118.85,118.94,904671.0,115.7805,116.0337,115.7513,115.8389,904671.0
2020-10-19 12:40:00,118.94,119.07,118.89,119.0,660966.0,115.8389,115.9655,115.7902,115.8973,660966.0
2020-10-19 12:45:00,118.99,119.04,118.88,118.97,519686.0,115.8876,115.9363,115.7805,115.8681,519686.0
2020-10-19 12:50:00,118.98,119.12,118.72,118.73,793029.0,115.8779,116.0142,115.6246,115.6344,793029.0
2020-10-19 12:55:00,118.73,118.94,118.7,118.77,695999.0,115.6344,115.8389,115.6052,115.6733,695999.0
2020-10-19 13:00:00,118.77,118.89,118.61,118.64,638283.0,115.6733,115.7902,115.5175,115.5467,638283.0
2020-10-19 13:05:00,118.64,118.78,118.58,118.65,480066.0,115.5467,115.6831,115.4883,115.5565,480066.0
2020-10-19 13:10:00,118.67,118.83,118.64,118.77,546669.0,115.576,115.7318,115.5467,115.6733,546669.0
2020-10-19 13:15:00,118.77,118.85,118.73,118.81,492467.0,115.6733,115.7513,115.6344,115.7123,492467.0
2020-10-19 13:20:00,118.81,118.97,118.77,118.83,689964.0,115.7123,115.8681,115.6733,115.7318,689964.0
2020-10-19 13:25:00,118.84,118.86,118.67,118.7,505352.0,115.7415,115.761,115.576,115.6052,505352.0
2020-10-19 13:30:00,118.7,118.75,118.45,118.54,815882.0,115.6052,115.6539,115.3617,115.4493,815882.0
2020-10-19 13:35:00,118.55,118.62,118.45,118.48,682674.0,115.4591,115.5273,115.3617,115.3909,682674.0
2020-10-19 13:40:00,118.47,118.55,118.34,118.48,698844.0,115.3812,115.4591,115.2546,115.3909,698844.0
2020-10-19 13:45:00,118.47,118.5,117.6,117.9,2080004.0,115.3812,115.4104,114.5338,114.826,2080004.0
2020-10-19 13:50:00,117.9,118.08,117.76,117.89,1196230.0,114.826,115.0013,114.6897,114.8163,1196230.0
2020-10-19 13:55:00,117.88,118.13,117.75,118.03,967596.0,114.8065,115.05,114.6799,114.9526,967596.0
2020-10-19 14:00:00,118.02,118.05,117.75,117.8,885577.0,114.9429,114.9721,114.6799,114.7286,885577.0
2020-10-19 14:05:00,117.81,117.9,117.63,117.65,1179434.0,114.7384,114.826,114.5631,114.5825,1179434.0
2020-10-19 14:10:00,117.65,117.93,117.53,117.9,986300.0,114.5825,114.8552,114.4657,114.826,986300.0
2020-10-19 14:15:00,117.91,118.1,117.86,117.96,1073232.0,114.8358,115.0208,114.7871,114.8845,1073232.0
2020-10-19 14:20:00,117.96,117.99,117.79,117.94,607139.0,114.8845,114.9137,114.7189,114.865,607139.0
2020-10-19 14:25:00,117.95,117.98,117.76,117.83,697446.0,114.8747,114.9039,114.6897,114.7579,697446.0
2020-10-19 14:30:00,117.82,117.83,117.4,117.49,1562020.0,114.7481,114.7579,114.3391,114.4267,1562020.0
2020-10-19 14:35:00,117.49,117.52,117.09,117.14,1985011.0,114.4267,114.4559,114.0371,114.0858,1985011.0
2020-10-19 14:40:00,117.14,117.37,117.13,117.2,1336750.0,114.0858,114.3098,114.0761,114.1443,1336750.0
2020-10-19 14:45:00,117.18,117.24,116.88,117.09,1635259.0,114.1248,114.1832,113.8326,114.0371,1635259.0
2020-10-19 14:50:00,117.09,117.23,116.92,117.16,993545.0,114.0371,114.1735,113.8716,114.1053,993545.0
2020-10-19 14:55:00,117.16,117.3,116.84,116.85,1145984.0,114.1053,114.2417,113.7937,113.8034,1145984.0
2020-10-19 15:00:00,116.86,116.89,116.27,116.62,2427544.0,113.8131,113.8424,113.2385,113.5794,2427544.0
2020-10-19 15:05:00,116.61,116.63,116.32,116.61,1332860.0,113.5697,113.5891,113.2872,113.5697,1332860.0
2020-10-19 15:10:00,116.6,116.83,116.4,116.76,1576283.0,113.5599,113.7839,113.3651,113.7158,1576283.0
2020-10-19 15:15:00,116.75,116.77,116.43,116.48,1509319.0,113.706,113.7255,113.3944,113.4431,1509319.0
2020-10-19 15:20:00,116.47,116.63,116.16,116.18,1409789.0,113.4333,113.5891,113.1314,113.1509,1409789.0
2020-10-19 15:25:00,116.19,116.47,116.16,116.36,1428257.0,113.1606,113.4333,113.1314,113.3262,1428257.0
2020-10-19 15:30:00,116.35,116.65,116.3,116.58,1383084.0,113.3164,113.6086,113.2677,113.5404,1383084.0
2020-10-19 15:35:00,116.56,116.9,116.53,116.84,1405975.0,113.521,113.8521,113.4917,113.7937,1405975.0
2020-10-19 15:40:00,116.84,116.9,116.52,116.61,1399971.0,113.7937,113.8521,113.482,113.5697,1399971.0
2020-10-19 15:45:00,116.62,116.73,116.29,116.36,1477087.0,113.5794,113.6865,113.258,113.3262,1477087.0
2020-10-19 15:50:00,116.36,116.36,115.66,115.7,2956727.0,113.3262,113.3262,112.6444,112.6834,2956727.0
2020-10-19 15:55:00,115.7,116.21,115.66,116.0,5100709.0,112.6834,113.1801,112.6444,112.9756,5100709.0
2020-10-20 09:30:00,116.21,116.75,115.99,116.36,3847396.0,113.1801,113.706,112.9658,113.3262,3847396.0
2020-10-20 09:35:00,116.39,116.46,115.63,115.84,2560854.0,113.3554,113.4236,112.6152,112.8197,2560854.0
2020-10-20 09:40:00,115.86,116.35,115.63,116.22,1778357.0,112.8392,113.3164,112.6152,113.1898,1778357.0
2020-10-20 09:45:00,116.24,116.82,116.22,116.55,2119200.0,113.2093,113.7742,113.1898,113.5112,2119200.0
2020-10-20 09:50:00,116.55,116.59,116.11,116.21,1548401.0,113.5112,113.5502,113.0827,113.1801,1548401.0
2020-10-20 09:55:00,116.22,117.07,116.2,117.05,1852816.0,113.1898,114.0177,113.1704,113.9982,1852816.0
2020-10-20 10:00:00,117.03,117.23,116.83,117.22,1647706.0,113.9787,114.1735,113.7839,114.1638,1647706.0
2020-10-20 10:05:00,117.23,117.62,117.11,117.43,2122004.0,114.1735,114.5533,114.0566,114.3683,2122004.0
2020-10-20 10:10:00,117.42,117.6,117.22,117.23,1540656.0,114.3585,114.5338,114.1638,114.1735,1540656.0
2020-10-20 10:15:00,117.26,117.49,117.11,117.2,1731696.0,114.2027,114.4267,114.0566,114.1443,1731696.0
2020-10-20 10:20:00,117.21,117.4,117.09,117.19,1303933.0,114.154,114.3391,114.0371,114.1345,1303933.0
2020-10-20 10:25:00,117.18,117.24,116.77,116.88,1517759.0,114.1248,114.1832,113.7255,113.8326,1517759.0
2020-10-20 10:30:00,116.88,117.28,116.84,117.1,986909.0,113.8326,114.2222,113.7937,114.0469,986909.0
2020-10-20 10:35:00,117.09,117.18,116.75,116.89,890864.0,114.0371,114.1248,113.706,113.8424,890864.0
2020-10-20 10:40:00,116.9,116.95,116.51,116.79,1096767.0,113.8521,113.9008,113.4723,113.745,1096767.0
2020-10-20 10:45:00,116.78,116.89,116.31,116.37,1236863.0,113.7352,113.8424,113.2775,113.3359,1236863.0
2020-10-20 10:50:00,116.37,116.56,116.27,116.43,1154122.0,113.3359,113.521,113.2385,113.3944,1154122.0
2020-10-20 10:55:00,116.42,116.54,116.21,116.41,1189550.0,113.3846,113.5015,113.1801,113.3749,1189550.0
2020-10-20 11:00:00,116.41,116.43,115.93,116.18,1542126.0,113.3749,113.3944,112.9074,113.1509,1542126.0
2020-10-20 11:05:00,116.17,116.52,116.05,116.49,1147235.0,113.1411,113.482,113.0243,113.4528,1147235.0
2020-10-20 11:10:00,116.48,116.77,116.35,116.6,1293954.0,113.4431,113.7255,113.3164,113.5599,1293954.0
2020-10-20 11:15:00,116.58,116.86,116.54,116.81,1225892.0,113.5404,113.8131,113.5015,113.7644,1225892.0
2020-10-20 11:20:00,116.82,117.02,116.57,116.88,1494553.0,113.7742,113.969,113.5307,113.8326,1494553.0
2020-10-20 11:25:00,116.88,117.0,116.69,116.72,947260.0,113.8326,113.9495,113.6476,113.6768,947260.0
2020-10-20 11:30:00,116.73,116.81,116.46,116.47,884899.0,113.6865,113.7644,113.4236,113.4333,884899.0
2020-10-20 11:35:00,116.47,116.69,116.4,116.67,988821.0,113.4333,113.6476,113.3651,113.6281,988821.0
2020-10-20 11:40:00,116.66,116.84,116.44,116.75,1011334.0,113.6184,113.7937,113.4041,113.706,1011334.0
2020-10-20 11:45:00,116.76,116.99,116.73,116.91,868951.0,113.7158,113.9398,113.6865,113.8618,868951.0
2020-10-20 11:50:00,116.9,117.18,116.87,117.04,1040028.0,113.8521,114.1248,113.8229,113.9885,1040028.0
2020-10-20 11:55:00,117.04,117.19,116.95,117.17,842820.0,113.9885,114.1345,113.9008,114.1151,842820.0
2020-10-20 12:00:00,117.16,117.28,117.07,117.18,839726.0,114.1053,114.2222,114.0177,114.1248,839726.0
2020-10-20 12:05:00,117.18,117.22,117.0,117.06,643580.0,114.1248,114.1638,113.9495,114.0079,643580.0
2020-10-20 12:10:00,117.07,117.28,117.04,117.2,584722.0,114.0177,114.2222,113.9885,114.1443,584722.0
2020-10-20 12:15:00,117.21,117.41,117.2,117.3,733562.0,114.154,114.3488,114.1443,114.2417,733562.0
2020-10-20 12:20:00,117.31,117.49,117.26,117.43,867623.0,114.2514,114.4267,114.2027,114.3683,867623.0
2020-10-20 12:25:00,117.42,117.55,117.34,117.38,849286.0,114.3585,114.4852,114.2806,114.3196,849286.0
2020-10-20 12:30:00,117.38,118.22,117.24,118.13,1936910.0,114.3196,115.1377,114.1832,115.05,1936910.0
2020-10-20 12:35:00,118.13,118.21,117.87,118.05,1898464.0,115.05,115.1279,114.7968,114.9721,1898464.0
2020-10-20 12:40:00,118.05,118.5,118.04,118.5,1801432.0,114.9721,115.4104,114.9624,115.4104,1801432.0
2020-10-20 12:45:00,118.5,118.51,118.15,118.24,1981935.0,115.4104,115.4201,115.0695,115.1572,1981935.0
2020-10-20 12:50:00,118.24,118.27,117.95,117.96,1465797.0,115.1572,115.1864,114.8747,114.8845,1465797.0
2020-10-20 12:55:00,117.97,118.19,117.83,118.18,1174791.0,114.8942,115.1085,114.7579,115.0987,1174791.0
2020-10-20 13:00:00,118.17,118.34,118.1,118.28,978024.0,115.089,115.2546,115.0208,115.1961,978024.0
2020-10-20 13:05:00,118.28,118.47,118.24,118.31,926127.0,115.1961,115.3812,115.1572,115.2253,926127.0
2020-10-20 13:10:00,118.31,118.66,118.18,118.57,1421578.0,115.2253,115.5662,115.0987,115.4786,1421578.0
2020-10-20 13:15:00,118.57,118.7,118.48,118.55,1050207.0,115.4786,115.6052,115.3909,115.4591,1050207.0
2020-10-20 13:20:00,118.54,118.6,118.42,118.58,792794.0,115.4493,115.5078,115.3325,115.4883,792794.0
2020-10-20 13:25:00,118.57,118.63,118.44,118.53,780808.0,115.4786,115.537,115.3519,115.4396,780808.0
2020-10-20 13:30:00,118.52,118.7,118.47,118.66,820172.0,115.4299,115.6052,115.3812,115.5662,820172.0
2020-10-20 13:35:00,118.65,118.98,118.63,118.92,1530951.0,115.5565,115.8779,115.537,115.8194,1530951.0
2020-10-20 13:40:00,118.91,118.98,118.68,118.7,1179664.0,115.8097,115.8779,115.5857,115.6052,1179664.0
2020-10-20 13:45:00,118.72,118.98,118.6,118.93,1305401.0,115.6246,115.8779,115.5078,115.8292,1305401.0
2020-10-20 13:50:00,118.93,118.93,118.73,118.74,825134.0,115.8292,115.8292,115.6344,115.6441,825134.0
2020-10-20 13:55:00,118.73,118.8,118.13,118.31,1587994.0,115.6344,115.7026,115.05,115.2253,1587994.0
2020-10-20 14:00:00,118.31,118.49,118.22,118.24,1103586.0,115.2253,115.4006,115.1377,115.1572,1103586.0
2020-10-20 14:05:00,118.23,118.3,117.75,118.07,1922180.0,115.1474,115.2156,114.6799,114.9916,1922180.0
2020-10-20 14:10:00,118.05,118.35,118.02,118.33,1243636.0,114.9721,115.2643,114.9429,115.2448,1243636.0
2020-10-20 14:15:00,118.34,118.54,118.23,118.34,1239415.0,115.2546,115.4493,115.1474,115.2546,1239415.0
2020-10-20 14:20:00,118.33,118.37,117.96,118.1,1112642.0,115.2448,115.2838,114.8845,115.0208,1112642.0
2020-10-20 14:25:00,118.1,118.3,118.02,118.06,935977.0,115.0208,115.2156,114.9429,114.9819,935977.0
2020-10-20 14:30:00,118.06,118.2,118.06,118.16,597279.0,114.9819,115.1182,114.9819,115.0792,597279.0
2020-10-20 14:35:00,118.15,118.18,117.92,118.14,772810.0,115.0695,115.0987,114.8455,115.0598,772810.0
2020-10-20 14:40:00,118.13,118.34,118.05,118.24,767036.0,115.05,115.2546,114.9721,115.1572,767036.0
2020-10-20 14:45:00,118.25,118.25,117.82,117.99,975108.0,115.1669,115.1669,114.7481,114.9137,975108.0
2020-10-20 14:50:00,117.99,118.01,117.73,117.9,953364.0,114.9137,114.9332,114.6605,114.826,953364.0
2020-10-20 14:55:00,117.9,118.13,117.9,117.98,928707.0,114.826,115.05,114.826,114.9039,928707.0
2020-10-20 15:00:00,117.99,118.42,117.93,118.33,1284959.0,114.9137,115.3325,114.8552,115.2448,1284959.0
2020-10-20 15:05:00,118.34,118.37,117.32,117.36,2213691.0,115.2546,115.2838,114.2612,114.3001,2213691.0
2020-10-20 15:10:00,117.36,117.48,116.97,117.23,2191339.0,114.3001,114.417,113.9203,114.1735,2191339.0
2020-10-20 15:15:00,117.22,117.54,116.94,117.44,2125304.0,114.1638,114.4754,113.8911,114.378,2125304.0
2020-10-20 15:20:00,117.44,117.77,117.29,117.66,1379049.0,114.378,114.6994,114.2319,114.5923,1379049.0
2020-10-20 15:25:00,117.65,117.69,117.46,117.61,1039463.0,114.5825,114.6215,114.3975,114.5436,1039463.0
2020-10-20 15:30:00,117.62,117.68,117.35,117.51,986525.0,114.5533,114.6118,114.2904,114.4462,986525.0
2020-10-20 15:35:00,117.52,117.57,117.16,117.51,1196894.0,114.4559,114.5046,114.1053,114.4462,1196894.0
2020-10-20 15:40:00,117.51,118.19,117.5,118.03,1952016.0,114.4462,115.1085,114.4365,114.9526,1952016.0
2020-10-20 15:45:00,118.04,118.04,117.63,117.64,1437113.0,114.9624,114.9624,114.5631,114.5728,1437113.0
2020-10-20 15:50:00,117.64,117.98,117.42,117.81,1732010.0,114.5728,114.9039,114.3585,114.7384,1732010.0
2020-10-20 15:55:00,117.8,117.88,117.42,117.5,2235479.0,114.7286,114.8065,114.3585,114.4365,2235479.0
2020-10-21 09:30:00,116.59,117.62,116.45,117.38,3884686.0,113.5502,114.5533,113.4138,114.3196,3884686.0
2020-10-21 09:35:00,117.39,117.95,117.37,117.69,1702014.0,114.3293,114.8747,114.3098,114.6215,1702014.0
2020-10-21 09:40:00,117.71,117.88,117.43,117.62,1352456.0,114.641,114.8065,114.3683,114.5533,1352456.0
2020-10-21 09:45:00,117.62,118.16,117.53,118.09,1646698.0,114.5533,115.0792,114.4657,115.0111,1646698.0
2020-10-21 09:50:00,118.09,118.2,117.85,117.92,1276941.0,115.0111,115.1182,114.7773,114.8455,1276941.0
2020-10-21 09:55:00,117.92,118.27,117.85,118.13,1063227.0,114.8455,115.1864,114.7773,115.05,1063227.0
2020-10-21 10:00:00,118.13,118.22,117.86,117.88,887247.0,115.05,115.1377,114.7871,114.8065,887247.0
2020-10-21 10:05:00,117.87,118.02,117.76,118.02,931139.0,114.7968,114.9429,114.6897,114.9429,931139.0
2020-10-21 10:10:00,118.02,118.33,118.02,118.26,1061631.0,114.9429,115.2448,114.9429,115.1766,1061631.0
2020-10-21 10:15:00,118.26,118.35,118.02,118.19,969653.0,115.1766,115.2643,114.9429,115.1085,969653.0
2020-10-21 10:20:00,118.2,118.26,117.91,117.98,867188.0,115.1182,115.1766,114.8358,114.9039,867188.0
2020-10-21 10:25:00,117.98,118.22,117.86,118.2,989628.0,114.9039,115.1377,114.7871,115.1182,989628.0
2020-10-21 10:30:00,118.19,118.34,118.02,118.25,1064858.0,115.1085,115.2546,114.9429,115.1669,1064858.0
2020-10-21 10:35:00,118.25,118.36,118.04,118.16,946143.0,115.1669,115.274,114.9624,115.0792,946143.0
2020-10-21 10:40:00,118.16,118.61,118.12,118.53,1462882.0,115.0792,115.5175,115.0403,115.4396,1462882.0
2020-10-21 10:45:00,118.52,118.71,118.27,118.28,1070926.0,115.4299,115.6149,115.1864,115.1961,1070926.0
2020-10-21 10:50:00,118.29,118.42,118.11,118.23,921595.0,115.2059,115.3325,115.0306,115.1474,921595.0
2020-10-21 10:55:00,118.24,118.37,117.97,118.08,866868.0,115.1572,115.2838,114.8942,115.0013,866868.0
2020-10-21 11:00:00,118.07,118.2,117.97,118.01,899757.0,114.9916,115.1182,114.8942,114.9332,899757.0
2020-10-21 11:05:00,118.02,118.12,117.95,117.99,689978.0,114.9429,115.0403,114.8747,114.9137,689978.0
2020-10-21 11:10:00,118.0,118.0,117.59,117.69,1039530.0,114.9234,114.9234,114.5241,114.6215,1039530.0
2020-10-21 11:15:00,117.67,117.71,117.36,117.53,1054700.0,114.602,114.641,114.3001,114.4657,1054700.0
2020-10-21 11:20:00,117.53,117.61,117.26,117.48,979084.0,114.4657,114.5436,114.2027,114.417,979084.0
2020-10-21 11:25:00,117.47,117.64,117.41,117.48,832076.0,114.4072,114.5728,114.3488,114.417,832076.0
2020-10-21 11:30:00,117.48,117.66,117.42,117.64,746570.0,114.417,114.5923,114.3585,114.5728,746570.0
2020-10-21 11:35:00,117.64,117.88,117.62,117.85,923800.0,114.5728,114.8065,114.5533,114.7773,923800.0
2020-10-21 11:40:00,117.86,117.99,117.72,117.87,813976.0,114.7871,114.9137,114.6507,114.7968,813976.0
2020-10-21 11:45:00,117.87,117.95,117.79,117.9,607657.0,114.7968,114.8747,114.7189,114.826,607657.0
2020-10-21 11:50:00,117.89,117.98,117.78,117.87,457495.0,114.8163,114.9039,114.7092,114.7968,457495.0
2020-10-21 11:55:00,117.87,117.88,117.17,117.39,1296931.0,114.7968,114.8065,114.1151,114.3293,1296931.0
2020-10-21 12:00:00,117.38,117.41,117.14,117.24,879810.0,114.3196,114.3488,114.0858,114.1832,879810.0
2020-10-21 12:05:00,117.23,117.35,117.1,117.19,732573.0,114.1735,114.2904,114.0469,114.1345,732573.0
2020-10-21 12:10:00,117.19,117.27,116.93,117.21,1094894.0,114.1345,114.2125,113.8813,114.154,1094894.0
2020-10-21 12:15:00,117.21,117.25,117.03,117.05,612738.0,114.154,114.193,113.9787,113.9982,612738.0
2020-10-21 12:20:00,117.04,118.1,117.0,117.75,2069989.0,113.9885,115.0208,113.9495,114.6799,2069989.0
2020-10-21 12:25:00,117.75,117.89,117.33,117.5,1144402.0,114.6799,114.8163,114.2709,114.4365,1144402.0
2020-10-21 12:30:00,117.5,117.57,116.85,117.0,1229202.0,114.4365,114.5046,113.8034,113.9495,1229202.0
2020-10-21 12:35:00,116.99,117.05,116.85,116.96,903213.0,113.9398,113.9982,113.8034,113.9105,903213.0
2020-10-21 12:40:00,116.95,117.11,116.8,116.99,952283.0,113.9008,114.0566,113.7547,113.9398,952283.0
2020-10-21 12:45:00,116.97,117.07,116.74,116.87,764607.0,113.9203,114.0177,113.6963,113.8229,764607.0
2020-10-21 12:50:00,116.86,117.02,116.77,116.89,563937.0,113.8131,113.969,113.7255,113.8424,563937.0
2020-10-21 12:55:00,116.88,117.09,116.78,116.89,721136.0,113.8326,114.0371,113.7352,113.8424,721136.0
2020-10-21 13:00:00,116.89,117.23,116.8,117.18,792692.0,113.8424,114.1735,113.7547,114.1248,792692.0
2020-10-21 13:05:00,117.2,117.27,117.03,117.2,806892.0,114.1443,114.2125,113.9787,114.1443,806892.0
2020-10-21 13:10:00,117.17,117.32,117.08,117.29,544641.0,114.1151,114.2612,114.0274,114.2319,544641.0
2020-10-21 13:15:00,117.29,117.43,117.27,117.32,605128.0,114.2319,114.3683,114.2125,114.2612,605128.0
2020-10-21 13:20:00,117.31,117.44,117.25,117.42,515172.0,114.2514,114.378,114.193,114.3585,515172.0
2020-10-21 13:25:00,117.42,117.44,117.26,117.3,483105.0,114.3585,114.378,114.2027,114.2417,483105.0
2020-10-21 13:30:00,117.3,117.51,117.3,117.45,505428.0,114.2417,114.4462,114.2417,114.3878,505428.0
2020-10-21 13:35:00,117.44,117.49,117.03,117.05,740481.0,114.378,114.4267,113.9787,113.9982,740481.0
2020-10-21 13:40:00,117.06,117.19,116.97,117.12,730710.0,114.0079,114.1345,113.9203,114.0664,730710.0
2020-10-21 13:45:00,117.13,117.24,117.07,117.2,478122.0,114.0761,114.1832,114.0177,114.1443,478122.0
2020-10-21 13:50:00,117.2,117.43,117.17,117.18,664097.0,114.1443,114.3683,114.1151,114.1248,664097.0
2020-10-21 13:55:00,117.17,117.22,117.02,117.12,567491.0,114.1151,114.1638,113.969,114.0664,567491.0
2020-10-21 14:00:00,117.12,117.41,116.99,117.29,744125.0,114.0664,114.3488,113.9398,114.2319,744125.0
2020-10-21 14:05:00,117.28,117.42,117.19,117.4,534391.0,114.2222,114.3585,114.1345,114.3391,534391.0
2020-10-21 14:10:00,117.4,117.53,117.31,117.4,676881.0,114.3391,114.4657,114.2514,114.3391,676881.0
2020-10-21 14:15:00,117.41,117.48,117.17,117.3,636153.0,114.3488,114.417,114.1151,114.2417,636153.0
2020-10-21 14:20:00,117.29,117.31,117.1,117.19,453181.0,114.2319,114.2514,114.0469,114.1345,453181.0
2020-10-21 14:25:00,117.19,117.56,117.15,117.41,893298.0,114.1345,114.4949,114.0956,114.3488,893298.0
2020-10-21 14:30:00,117.42,117.62,117.36,117.56,614721.0,114.3585,114.5533,114.3001,114.4949,614721.0
2020-10-21 14:35:00,117.55,117.67,117.47,117.49,578470.0,114.4852,114.602,114.4072,114.4267,578470.0
2020-10-21 14:40:00,117.48,117.75,117.42,117.72,828110.0,114.417,114.6799,114.3585,114.6507,828110.0
2020-10-21 14:45:00,117.72,117.8,117.64,117.71,712002.0,114.6507,114.7286,114.5728,114.641,712002.0
2020-10-21 14:50:00,117.71,117.85,117.63,117.68,685444.0,114.641,114.7773,114.5631,114.6118,685444.0
2020-10-21 14:55:00,117.69,117.95,117.66,117.94,694175.0,114.6215,114.8747,114.5923,114.865,694175.0
2020-10-21 15:00:00,117.95,118.0,117.61,117.67,870520.0,114.8747,114.9234,114.5436,114.602,870520.0
2020-10-21 15:05:00,117.66,117.8,117.5,117.6,845747.0,114.5923,114.7286,114.4365,114.5338,845747.0
2020-10-21 15:10:00,117.61,117.83,117.53,117.66,701037.0,114.5436,114.7579,114.4657,114.5923,701037.0
2020-10-21 15:15:00,117.65,117.76,117.51,117.74,555047.0,114.5825,114.6897,114.4462,114.6702,555047.0
2020-10-21 15:20:00,117.73,117.95,117.7,117.88,735922.0,114.6605,114.8747,114.6312,114.8065,735922.0
2020-10-21 15:25:00,117.87,118.05,117.71,117.85,994704.0,114.7968,114.9721,114.641,114.7773,994704.0
2020-10-21 15:30:00,117.85,117.98,117.59,117.7,945534.0,114.7773,114.9039,114.5241,114.6312,945534.0
2020-10-21 15:35:00,117.7,117.8,117.56,117.61,882950.0,114.6312,114.7286,114.4949,114.5436,882950.0
2020-10-21 15:40:00,117.61,117.64,117.23,117.26,1191953.0,114.5436,114.5728,114.1735,114.2027,1191953.0
2020-10-21 15:45:00,117.26,117.26,116.96,117.09,1626845.0,114.2027,114.2027,113.9105,114.0371,1626845.0
2020-10-21 15:50:00,117.09,117.26,117.0,117.11,1265525.0,114.0371,114.2027,113.9495,114.0566,1265525.0
2020-10-21 15:55:00,117.11,117.25,116.81,116.86,2506449.0,114.0566,114.193,113.7644,113.8131,2506449.0
2020-10-22 09:30:00,117.43,118.04,117.38,117.63,2844985.0,114.3683,114.9624,114.3196,114.5631,2844985.0
2020-10-22 09:35:00,117.62,117.94,117.28,117.64,2338041.0,114.5533,114.865,114.2222,114.5728,2338041.0
2020-10-22 09:40:00,117.65,117.95,117.37,117.92,1466773.0,114.5825,114.8747,114.3098,114.8455,1466773.0
2020-10-22 09:45:00,117.94,117.95,117.33,117.4,1348319.0,114.865,114.8747,114.2709,114.3391,1348319.0
2020-10-22 09:50:00,117.39,117.67,117.23,117.51,1075616.0,114.3293,114.602,114.1735,114.4462,1075616.0
2020-10-22 09:55:00,117.5,117.59,117.18,117.28,955019.0,114.4365,114.5241,114.1248,114.2222,955019.0
2020-10-22 10:00:00,117.27,117.37,116.96,117.02,1254275.0,114.2125,114.3098,113.9105,113.969,1254275.0
2020-10-22 10:05:00,117.01,117.25,116.9,116.96,958505.0,113.9592,114.193,113.8521,113.9105,958505.0
2020-10-22 10:10:00,116.95,117.21,116.94,117.15,971651.0,113.9008,114.154,113.8911,114.0956,971651.0
2020-10-22 10:15:00,117.15,117.17,116.84,116.87,917310.0,114.0956,114.1151,113.7937,113.8229,917310.0
2020-10-22 10:20:00,116.87,116.89,116.42,116.46,1542187.0,113.8229,113.8424,113.3846,113.4236,1542187.0
2020-10-22 10:25:00,116.46,116.5,116.17,116.2,1631930.0,113.4236,113.4625,113.1411,113.1704,1631930.0
2020-10-22 10:30:00,116.21,116.25,115.66,115.96,2295987.0,113.1801,113.219,112.6444,112.9366,2295987.0
2020-10-22 10:35:00,115.97,116.12,115.79,115.82,1725648.0,112.9463,113.0924,112.771,112.8003,1725648.0
2020-10-22 10:40:00,115.83,115.83,114.83,114.91,3036502.0,112.81,112.81,111.8361,111.914,3036502.0
2020-10-22 10:45:00,114.9,115.49,114.9,115.39,2250827.0,111.9042,112.4789,111.9042,112.3815,2250827.0
2020-10-22 10:50:00,115.38,115.94,114.97,115.68,2537834.0,112.3717,112.9171,111.9724,112.6639,2537834.0
2020-10-22 10:55:00,115.68,115.85,115.47,115.61,1827234.0,112.6639,112.8295,112.4594,112.5957,1827234.0
2020-10-22 11:00:00,115.6,115.95,115.51,115.9,1627388.0,112.586,112.9269,112.4983,112.8782,1627388.0
2020-10-22 11:05:00,115.9,115.91,115.36,115.38,1419846.0,112.8782,112.8879,112.3523,112.3717,1419846.0
2020-10-22 11:10:00,115.37,115.87,115.33,115.81,1766471.0,112.362,112.849,112.323,112.7905,1766471.0
2020-10-22 11:15:00,115.83,115.89,115.66,115.74,1549712.0,112.81,112.8684,112.6444,112.7223,1549712.0
2020-10-22 11:20:00,115.74,116.1,115.67,115.95,1512499.0,112.7223,113.073,112.6542,112.9269,1512499.0
2020-10-22 11:25:00,115.95,115.95,115.61,115.8,1074187.0,112.9269,112.9269,112.5957,112.7808,1074187.0
2020-10-22 11:30:00,115.8,115.91,115.53,115.56,933409.0,112.7808,112.8879,112.5178,112.547,933409.0
2020-10-22 11:35:00,115.53,115.73,115.46,115.69,909757.0,112.5178,112.7126,112.4496,112.6736,909757.0
2020-10-22 11:40:00,115.7,115.8,115.58,115.61,650994.0,112.6834,112.7808,112.5665,112.5957,650994.0
2020-10-22 11:45:00,115.61,115.71,115.48,115.66,545599.0,112.5957,112.6931,112.4691,112.6444,545599.0
2020-10-22 11:50:00,115.66,115.78,115.38,115.38,963688.0,112.6444,112.7613,112.3717,112.3717,963688.0
2020-10-22 11:55:00,115.38,115.51,115.32,115.39,749925.0,112.3717,112.4983,112.3133,112.3815,749925.0
2020-10-22 12:00:00,115.4,115.47,115.1,115.17,970900.0,112.3912,112.4594,112.099,112.1672,970900.0
2020-10-22 12:05:00,115.16,115.37,115.14,115.35,827390.0,112.1575,112.362,112.138,112.3425,827390.0
2020-10-22 12:10:00,115.36,115.37,115.06,115.22,847756.0,112.3523,112.362,112.0601,112.2159,847756.0
2020-10-22 12:15:00,115.21,115.5,115.21,115.43,920577.0,112.2062,112.4886,112.2062,112.4204,920577.0
2020-10-22 12:20:00,115.42,115.52,115.28,115.29,673325.0,112.4107,112.5081,112.2743,112.2841,673325.0
2020-10-22 12:25:00,115.29,115.36,115.18,115.35,665916.0,112.2841,112.3523,112.1769,112.3425,665916.0
2020-10-22 12:30:00,115.34,115.35,115.08,115.18,750789.0,112.3328,112.3425,112.0796,112.1769,750789.0
2020-10-22 12:35:00,115.17,115.22,114.97,115.16,976489.0,112.1672,112.2159,111.9724,112.1575,976489.0
2020-10-22 12:40:00,115.17,115.34,115.04,115.32,911373.0,112.1672,112.3328,112.0406,112.3133,911373.0
2020-10-22 12:45:00,115.33,115.45,115.18,115.44,769698.0,112.323,112.4399,112.1769,112.4302,769698.0
2020-10-22 12:50:00,115.45,115.53,115.37,115.47,777770.0,112.4399,112.5178,112.362,112.4594,777770.0
2020-10-22 12:55:00,115.47,115.74,115.46,115.64,1298000.0,112.4594,112.7223,112.4496,112.625,1298000.0
2020-10-22 13:00:00,115.63,115.72,115.5,115.52,748607.0,112.6152,112.7029,112.4886,112.5081,748607.0
2020-10-22 13:05:00,115.51,115.84,115.4,115.83,821053.0,112.4983,112.8197,112.3912,112.81,821053.0
2020-10-22 13:10:00,115.82,116.13,115.76,116.05,1258255.0,112.8003,113.1022,112.7418,113.0243,1258255.0
2020-10-22 13:15:00,116.06,116.1,115.77,115.84,946323.0,113.034,113.073,112.7516,112.8197,946323.0
2020-10-22 13:20:00,115.83,116.04,115.73,115.9,832456.0,112.81,113.0145,112.7126,112.8782,832456.0
2020-10-22 13:25:00,115.91,115.98,115.81,115.94,559538.0,112.8879,112.9561,112.7905,112.9171,559538.0
2020-10-22 13:30:00,115.95,116.0,115.73,115.83,582499.0,112.9269,112.9756,112.7126,112.81,582499.0
2020-10-22 13:35:00,115.83,115.85,115.7,115.73,482284.0,112.81,112.8295,112.6834,112.7126,482284.0
2020-10-22 13:40:00,115.73,115.94,115.6,115.72,923508.0,112.7126,112.9171,112.586,112.7029,923508.0
2020-10-22 13:45:00,115.72,115.77,115.38,115.47,1073691.0,112.7029,112.7516,112.3717,112.4594,1073691.0
2020-10-22 13:50:00,115.46,115.78,115.38,115.66,1085061.0,112.4496,112.7613,112.3717,112.6444,1085061.0
2020-10-22 13:55:00,115.66,115.71,115.47,115.54,681207.0,112.6444,112.6931,112.4594,112.5276,681207.0
2020-10-22 14:00:00,115.54,115.65,115.5,115.57,641242.0,112.5276,112.6347,112.4886,112.5568,641242.0
2020-10-22 14:05:00,115.58,115.61,115.32,115.45,824323.0,112.5665,112.5957,112.3133,112.4399,824323.0
2020-10-22 14:10:00,115.44,115.55,115.37,115.55,560946.0,112.4302,112.5373,112.362,112.5373,560946.0
2020-10-22 14:15:00,115.55,115.8,115.54,115.73,780807.0,112.5373,112.7808,112.5276,112.7126,780807.0
2020-10-22 14:20:00,115.73,115.82,115.63,115.81,471881.0,112.7126,112.8003,112.6152,112.7905,471881.0
2020-10-22 14:25:00,115.8,115.82,115.62,115.67,549923.0,112.7808,112.8003,112.6055,112.6542,549923.0
2020-10-22 14:30:00,115.67,115.72,115.51,115.69,655770.0,112.6542,112.7029,112.4983,112.6736,655770.0
2020-10-22 14:35:00,115.7,115.81,115.63,115.71,447515.0,112.6834,112.7905,112.6152,112.6931,447515.0
2020-10-22 14:40:00,115.71,115.79,115.65,115.73,451718.0,112.6931,112.771,112.6347,112.7126,451718.0
2020-10-22 14:45:00,115.71,115.75,115.63,115.69,448449.0,112.6931,112.7321,112.6152,112.6736,448449.0
2020-10-22 14:50:00,115.68,115.93,115.57,115.86,839162.0,112.6639,112.9074,112.5568,112.8392,839162.0
2020-10-22 14:55:00,115.85,115.91,115.8,115.82,583318.0,112.8295,112.8879,112.7808,112.8003,583318.0
2020-10-22 15:00:00,115.82,115.85,115.67,115.77,509622.0,112.8003,112.8295,112.6542,112.7516,509622.0
2020-10-22 15:05:00,115.77,115.77,115.5,115.61,861628.0,112.7516,112.7516,112.4886,112.5957,861628.0
2020-10-22 15:10:00,115.62,115.68,115.52,115.67,461786.0,112.6055,112.6639,112.5081,112.6542,461786.0
2020-10-22 15:15:00,115.67,115.74,115.59,115.74,577404.0,112.6542,112.7223,112.5763,112.7223,577404.0
2020-10-22 15:20:00,115.72,115.91,115.68,115.84,718981.0,112.7029,112.8879,112.6639,112.8197,718981.0
2020-10-22 15:25:00,115.84,116.09,115.81,116.01,986433.0,112.8197,113.0632,112.7905,112.9853,986433.0
2020-10-22 15:30:00,116.02,116.23,115.99,116.15,1031893.0,112.995,113.1996,112.9658,113.1217,1031893.0
2020-10-22 15:35:00,116.15,116.34,116.02,116.06,1356167.0,113.1217,113.3067,112.995,113.034,1356167.0
2020-10-22 15:40:00,116.07,116.24,115.92,116.03,1154246.0,113.0437,113.2093,112.8977,113.0048,1154246.0
2020-10-22 15:45:00,116.03,116.03,115.86,115.93,919413.0,113.0048,113.0048,112.8392,112.9074,919413.0
2020-10-22 15:50:00,115.93,116.02,115.61,115.87,1759724.0,112.9074,112.995,112.5957,112.849,1759724.0
2020-10-22 15:55:00,115.88,115.89,115.6,115.77,2654002.0,112.8587,112.8684,112.586,112.7516,2654002.0
2020-10-23 09:30:00,116.36,116.55,115.9,115.98,2761258.0,113.3262,113.5112,112.8782,112.9561,2761258.0
2020-10-23 09:35:00,115.96,116.04,115.62,115.9,1372933.0,112.9366,113.0145,112.6055,112.8782,1372933.0
2020-10-23 09:40:00,115.9,115.94,115.53,115.7,1264134.0,112.8782,112.9171,112.5178,112.6834,1264134.0
2020-10-23 09:45:00,115.71,115.83,115.47,115.58,1384059.0,112.6931,112.81,112.4594,112.5665,1384059.0
2020-10-23 09:50:00,115.58,115.69,115.37,115.55,1215462.0,112.5665,112.6736,112.362,112.5373,1215462.0
2020-10-23 09:55:00,115.55,115.68,115.37,115.47,1017758.0,112.5373,112.6639,112.362,112.4594,1017758.0
2020-10-23 10:00:00,115.46,115.46,114.81,114.92,1880024.0,112.4496,112.4496,111.8166,111.9237,1880024.0
2020-10-23 10:05:00,114.92,115.08,114.8,115.01,1095856.0,111.9237,112.0796,111.8069,112.0114,1095856.0
2020-10-23 10:10:00,115.0,115.18,114.78,115.07,1241277.0,112.0016,112.1769,111.7874,112.0698,1241277.0
2020-10-23 10:15:00,115.07,115.24,114.91,115.14,1155914.0,112.0698,112.2354,111.914,112.138,1155914.0
2020-10-23 10:20:00,115.14,115.26,114.74,114.85,1278724.0,112.138,112.2549,111.7484,111.8555,1278724.0
2020-10-23 10:25:00,114.85,115.22,114.85,115.06,1009701.0,111.8555,112.2159,111.8555,112.0601,1009701.0
2020-10-23 10:30:00,115.05,115.36,114.96,115.22,1015741.0,112.0503,112.3523,111.9627,112.2159,1015741.0
2020-10-23 10:35:00,115.22,115.28,114.99,115.07,756202.0,112.2159,112.2743,111.9919,112.0698,756202.0
2020-10-23 10:40:00,115.07,115.25,114.82,114.97,848472.0,112.0698,112.2451,111.8263,111.9724,848472.0
2020-10-23 10:45:00,114.97,115.12,114.79,114.87,936496.0,111.9724,112.1185,111.7971,111.875,936496.0
2020-10-23 10:50:00,114.88,115.0,114.78,114.87,785088.0,111.8848,112.0016,111.7874,111.875,785088.0
2020-10-23 10:55:00,114.87,115.17,114.8,115.04,852520.0,111.875,112.1672,111.8069,112.0406,852520.0
2020-10-23 11:00:00,115.04,115.21,114.96,115.15,782879.0,112.0406,112.2062,111.9627,112.1477,782879.0
2020-10-23 11:05:00,115.15,115.23,115.08,115.18,535024.0,112.1477,112.2256,112.0796,112.1769,535024.0
2020-10-23 11:10:00,115.18,115.32,115.01,115.24,758332.0,112.1769,112.3133,112.0114,112.2354,758332.0
2020-10-23 11:15:00,115.24,115.27,115.01,115.08,625113.0,112.2354,112.2646,112.0114,112.0796,625113.0
2020-10-23 11:20:00,115.07,115.13,114.64,114.69,1353251.0,112.0698,112.1282,111.651,111.6997,1353251.0
2020-10-23 11:25:00,114.7,114.88,114.54,114.87,1154095.0,111.7095,111.8848,111.5536,111.875,1154095.0
2020-10-23 11:30:00,114.86,114.9,114.63,114.73,756535.0,111.8653,111.9042,111.6413,111.7387,756535.0
2020-10-23 11:35:00,114.74,114.8,114.53,114.66,668016.0,111.7484,111.8069,111.5439,111.6705,668016.0
2020-10-23 11:40:00,114.66,114.82,114.55,114.69,735060.0,111.6705,111.8263,111.5634,111.6997,735060.0
2020-10-23 11:45:00,114.68,114.79,114.28,114.34,1502912.0,111.69,111.7971,111.3004,111.3588,1502912.0
2020-10-23 11:50:00,114.35,114.48,114.31,114.4,1009557.0,111.3686,111.4952,111.3296,111.4173,1009557.0
2020-10-23 11:55:00,114.39,114.66,114.38,114.6,720619.0,111.4075,111.6705,111.3978,111.6121,720619.0
2020-10-23 12:00:00,114.59,114.74,114.49,114.73,822180.0,111.6023,111.7484,111.5049,111.7387,822180.0
2020-10-23 12:05:00,114.73,114.9,114.68,114.83,816927.0,111.7387,111.9042,111.69,111.8361,816927.0
2020-10-23 12:10:00,114.83,114.99,114.77,114.83,812336.0,111.8361,111.9919,111.7776,111.8361,812336.0
2020-10-23 12:15:00,114.82,114.97,114.35,114.59,1295207.0,111.8263,111.9724,111.3686,111.6023,1295207.0
2020-10-23 12:20:00,114.6,114.64,114.33,114.41,937783.0,111.6121,111.651,111.3491,111.427,937783.0
2020-10-23 12:25:00,114.4,114.53,114.35,114.49,609481.0,111.4173,111.5439,111.3686,111.5049,609481.0
2020-10-23 12:30:00,114.49,114.7,114.42,114.61,742424.0,111.5049,111.7095,111.4368,111.6218,742424.0
2020-10-23 12:35:00,114.61,114.78,114.57,114.67,661035.0,111.6218,111.7874,111.5828,111.6802,661035.0
2020-10-23 12:40:00,114.68,114.92,114.67,114.91,860361.0,111.69,111.9237,111.6802,111.914,860361.0
2020-10-23 12:45:00,114.91,115.0,114.83,114.99,906388.0,111.914,112.0016,111.8361,111.9919,906388.0
2020-10-23 12:50:00,115.0,115.05,114.79,114.85,765362.0,112.0016,112.0503,111.7971,111.8555,765362.0
2020-10-23 12:55:00,114.85,114.97,114.62,114.83,697271.0,111.8555,111.9724,111.6315,111.8361,697271.0
2020-10-23 13:00:00,114.82,115.11,114.77,115.03,718375.0,111.8263,112.1088,111.7776,112.0309,718375.0
2020-10-23 13:05:00,115.03,115.05,114.96,115.01,461591.0,112.0309,112.0503,111.9627,112.0114,461591.0
2020-10-23 13:10:00,115.01,115.03,114.85,114.91,566502.0,112.0114,112.0309,111.8555,111.914,566502.0
2020-10-23 13:15:00,114.92,115.07,114.83,114.97,577874.0,111.9237,112.0698,111.8361,111.9724,577874.0
2020-10-23 13:20:00,114.96,115.09,114.9,115.05,580303.0,111.9627,112.0893,111.9042,112.0503,580303.0
2020-10-23 13:25:00,115.05,115.09,114.96,115.0,404381.0,112.0503,112.0893,111.9627,112.0016,404381.0
2020-10-23 13:30:00,115.0,115.16,114.99,115.04,618400.0,112.0016,112.1575,111.9919,112.0406,618400.0
2020-10-23 13:35:00,115.04,115.09,114.88,115.0,653834.0,112.0406,112.0893,111.8848,112.0016,653834.0
2020-10-23 13:40:00,115.01,115.04,114.9,114.93,355136.0,112.0114,112.0406,111.9042,111.9335,355136.0
2020-10-23 13:45:00,114.93,115.01,114.84,114.98,491465.0,111.9335,112.0114,111.8458,111.9822,491465.0
2020-10-23 13:50:00,114.98,115.04,114.94,114.96,492340.0,111.9822,112.0406,111.9432,111.9627,492340.0
2020-10-23 13:55:00,114.95,115.03,114.8,114.86,562013.0,111.9529,112.0309,111.8069,111.8653,562013.0
2020-10-23 14:00:00,114.85,114.96,114.74,114.96,651089.0,111.8555,111.9627,111.7484,111.9627,651089.0
2020-10-23 14:05:00,114.96,115.09,114.96,115.03,575826.0,111.9627,112.0893,111.9627,112.0309,575826.0
2020-10-23 14:10:00,115.03,115.05,114.82,114.88,512705.0,112.0309,112.0503,111.8263,111.8848,512705.0
2020-10-23 14:15:00,114.88,115.08,114.87,114.96,513619.0,111.8848,112.0796,111.875,111.9627,513619.0
2020-10-23 14:20:00,114.96,114.96,114.78,114.8,537389.0,111.9627,111.9627,111.7874,111.8069,537389.0
2020-10-23 14:25:00,114.8,114.81,114.71,114.78,576818.0,111.8069,111.8166,111.7192,111.7874,576818.0
2020-10-23 14:30:00,114.78,114.85,114.73,114.82,558977.0,111.7874,111.8555,111.7387,111.8263,558977.0
2020-10-23 14:35:00,114.81,114.85,114.68,114.75,589906.0,111.8166,111.8555,111.69,111.7582,589906.0
2020-10-23 14:40:00,114.76,114.78,114.57,114.59,655516.0,111.7679,111.7874,111.5828,111.6023,655516.0
2020-10-23 14:45:00,114.59,114.75,114.57,114.72,517965.0,111.6023,111.7582,111.5828,111.7289,517965.0
2020-10-23 14:50:00,114.72,114.79,114.6,114.6,625227.0,111.7289,111.7971,111.6121,111.6121,625227.0
2020-10-23 14:55:00,114.61,114.65,114.41,114.42,1027985.0,111.6218,111.6608,111.427,111.4368,1027985.0
2020-10-23 15:00:00,114.42,114.55,114.4,114.48,813183.0,111.4368,111.5634,111.4173,111.4952,813183.0
2020-10-23 15:05:00,114.48,114.64,114.47,114.6,617138.0,111.4952,111.651,111.4855,111.6121,617138.0
2020-10-23 15:10:00,114.61,114.76,114.54,114.71,772605.0,111.6218,111.7679,111.5536,111.7192,772605.0
2020-10-23 15:15:00,114.72,114.77,114.67,114.73,594346.0,111.7289,111.7776,111.6802,111.7387,594346.0
2020-10-23 15:20:00,114.72,114.76,114.61,114.64,588026.0,111.7289,111.7679,111.6218,111.651,588026.0
2020-10-23 15:25:00,114.63,114.65,114.57,114.6,537616.0,111.6413,111.6608,111.5828,111.6121,537616.0
2020-10-23 15:30:00,114.59,114.61,114.4,114.53,996646.0,111.6023,111.6218,111.4173,111.5439,996646.0
2020-10-23 15:35:00,114.53,114.68,114.47,114.63,653117.0,111.5439,111.69,111.4855,111.6413,653117.0
2020-10-23 15:40:00,114.63,114.9,114.6,114.81,1050886.0,111.6413,111.9042,111.6121,111.8166,1050886.0
2020-10-23 15:45:00,114.82,115.0,114.77,114.93,1180099.0,111.8263,112.0016,111.7776,111.9335,1180099.0
2020-10-23 15:50:00,114.93,115.03,114.85,115.01,1458010.0,111.9335,112.0309,111.8555,112.0114,1458010.0
2020-10-23 15:55:00,115.01,115.09,114.9,115.05,2474743.0,112.0114,112.0893,111.9042,112.0503,2474743.0
2020-10-26 09:30:00,114.03,115.25,113.7,115.23,4356188.0,111.0569,112.2451,110.7355,112.2256,4356188.0
2020-10-26 09:35:00,115.24,115.64,115.06,115.4,2439720.0,112.2354,112.625,112.0601,112.3912,2439720.0
2020-10-26 09:40:00,115.41,115.64,115.12,115.15,1820772.0,112.4009,112.625,112.1185,112.1477,1820772.0
2020-10-26 09:45:00,115.15,115.33,114.89,115.23,1606127.0,112.1477,112.323,111.8945,112.2256,1606127.0
2020-10-26 09:50:00,115.23,115.87,115.22,115.8,1673852.0,112.2256,112.849,112.2159,112.7808,1673852.0
2020-10-26 09:55:00,115.8,115.86,115.57,115.7,1360926.0,112.7808,112.8392,112.5568,112.6834,1360926.0
2020-10-26 10:00:00,115.71,116.01,115.5,115.99,1558811.0,112.6931,112.9853,112.4886,112.9658,1558811.0
2020-10-26 10:05:00,115.99,116.07,115.68,115.89,1114081.0,112.9658,113.0437,112.6639,112.8684,1114081.0
2020-10-26 10:10:00,115.9,115.95,115.74,115.88,835127.0,112.8782,112.9269,112.7223,112.8587,835127.0
2020-10-26 10:15:00,115.88,116.43,115.81,116.34,1555615.0,112.8587,113.3944,112.7905,113.3067,1555615.0
2020-10-26 10:20:00,116.34,116.55,116.01,116.07,1509759.0,113.3067,113.5112,112.9853,113.0437,1509759.0
2020-10-26 10:25:00,116.08,116.13,115.61,115.63,1299371.0,113.0535,113.1022,112.5957,112.6152,1299371.0
2020-10-26 10:30:00,115.64,115.64,115.25,115.43,1516088.0,112.625,112.625,112.2451,112.4204,1516088.0
2020-10-26 10:35:00,115.43,115.58,115.21,115.35,1425733.0,112.4204,112.5665,112.2062,112.3425,1425733.0
2020-10-26 10:40:00,115.37,115.54,115.25,115.5,895261.0,112.362,112.5276,112.2451,112.4886,895261.0
2020-10-26 10:45:00,115.5,115.51,115.01,115.17,1102211.0,112.4886,112.4983,112.0114,112.1672,1102211.0
2020-10-26 10:50:00,115.16,115.21,114.9,115.12,1183557.0,112.1575,112.2062,111.9042,112.1185,1183557.0
2020-10-26 10:55:00,115.13,115.2,114.87,114.93,1062400.0,112.1282,112.1964,111.875,111.9335,1062400.0
2020-10-26 11:00:00,114.93,114.93,114.46,114.66,1544899.0,111.9335,111.9335,111.4757,111.6705,1544899.0
2020-10-26 11:05:00,114.65,114.89,114.54,114.85,1161285.0,111.6608,111.8945,111.5536,111.8555,1161285.0
2020-10-26 11:10:00,114.87,114.98,114.76,114.94,1043281.0,111.875,111.9822,111.7679,111.9432,1043281.0
2020-10-26 11:15:00,114.93,114.93,114.28,114.38,1430413.0,111.9335,111.9335,111.3004,111.3978,1430413.0
2020-10-26 11:20:00,114.38,114.66,114.31,114.62,1123069.0,111.3978,111.6705,111.3296,111.6315,1123069.0
2020-10-26 11:25:00,114.61,114.67,114.29,114.34,1030434.0,111.6218,111.6802,111.3102,111.3588,1030434.0
2020-10-26 11:30:00,114.35,114.41,113.92,113.93,1388316.0,111.3686,111.427,110.9498,110.9595,1388316.0
2020-10-26 11:35:00,113.93,114.34,113.89,114.21,1292130.0,110.9595,111.3588,110.9206,111.2322,1292130.0
2020-10-26 11:40:00,114.2,114.24,113.9,114.12,1008869.0,111.2225,111.2615,110.9303,111.1446,1008869.0
2020-10-26 11:45:00,114.14,114.33,114.08,114.19,788366.0,111.1641,111.3491,111.1056,111.2128,788366.0
2020-10-26 11:50:00,114.2,114.6,114.09,114.59,1285986.0,111.2225,111.6121,111.1154,111.6023,1285986.0
2020-10-26 11:55:00,114.59,114.6,114.12,114.18,1170560.0,111.6023,111.6121,111.1446,111.203,1170560.0
2020-10-26 12:00:00,114.17,114.31,113.99,114.28,1154541.0,111.1933,111.3296,111.018,111.3004,1154541.0
2020-10-26 12:05:00,114.27,114.43,114.23,114.32,657068.0,111.2907,111.4465,111.2517,111.3394,657068.0
2020-10-26 12:10:00,114.31,114.57,114.29,114.42,868605.0,111.3296,111.5828,111.3102,111.4368,868605.0
2020-10-26 12:15:00,114.42,114.6,114.37,114.52,640138.0,111.4368,111.6121,111.3881,111.5342,640138.0
2020-10-26 12:20:00,114.52,114.57,114.22,114.5,710714.0,111.5342,111.5828,111.242,111.5147,710714.0
2020-10-26 12:25:00,114.49,114.68,114.35,114.48,698318.0,111.5049,111.69,111.3686,111.4952,698318.0
2020-10-26 12:30:00,114.48,114.48,114.08,114.14,816069.0,111.4952,111.4952,111.1056,111.1641,816069.0
2020-10-26 12:35:00,114.15,114.25,114.01,114.07,864308.0,111.1738,111.2712,111.0375,111.0959,864308.0
2020-10-26 12:40:00,114.06,114.25,114.05,114.17,581676.0,111.0861,111.2712,111.0764,111.1933,581676.0
2020-10-26 12:45:00,114.16,114.17,113.91,113.93,860894.0,111.1835,111.1933,110.9401,110.9595,860894.0
2020-10-26 12:50:00,113.93,114.07,113.87,113.96,802648.0,110.9595,111.0959,110.9011,110.9888,802648.0
2020-10-26 12:55:00,113.96,114.03,113.86,113.94,725761.0,110.9888,111.0569,110.8914,110.9693,725761.0
2020-10-26 13:00:00,113.94,114.14,113.75,113.99,1118629.0,110.9693,111.1641,110.7842,111.018,1118629.0
2020-10-26 13:05:00,113.98,114.05,113.79,113.94,731513.0,111.0082,111.0764,110.8232,110.9693,731513.0
2020-10-26 13:10:00,113.94,114.1,113.88,113.97,669933.0,110.9693,111.1251,110.9108,110.9985,669933.0
2020-10-26 13:15:00,113.96,114.02,113.7,113.72,839486.0,110.9888,111.0472,110.7355,110.755,839486.0
2020-10-26 13:20:00,113.73,113.86,113.54,113.58,1038891.0,110.7648,110.8914,110.5797,110.6187,1038891.0
2020-10-26 13:25:00,113.57,113.62,113.18,113.21,1303605.0,110.6089,110.6576,110.2291,110.2583,1303605.0
2020-10-26 13:30:00,113.21,113.24,112.88,112.98,1556499.0,110.2583,110.2875,109.9369,110.0343,1556499.0
2020-10-26 13:35:00,112.97,113.29,112.92,113.28,1166176.0,110.0246,110.3362,109.9759,110.3265,1166176.0
2020-10-26 13:40:00,113.29,113.37,113.16,113.31,958191.0,110.3362,110.4141,110.2096,110.3557,958191.0
2020-10-26 13:45:00,113.32,113.49,113.23,113.46,800320.0,110.3654,110.531,110.2778,110.5018,800320.0
2020-10-26 13:50:00,113.46,113.78,113.38,113.71,1010436.0,110.5018,110.8134,110.4239,110.7453,1010436.0
2020-10-26 13:55:00,113.71,113.88,113.54,113.83,846814.0,110.7453,110.9108,110.5797,110.8621,846814.0
2020-10-26 14:00:00,113.84,113.86,113.71,113.79,699987.0,110.8719,110.8914,110.7453,110.8232,699987.0
2020-10-26 14:05:00,113.79,113.98,113.78,113.83,959528.0,110.8232,111.0082,110.8134,110.8621,959528.0
2020-10-26 14:10:00,113.83,113.97,113.67,113.74,877954.0,110.8621,110.9985,110.7063,110.7745,877954.0
2020-10-26 14:15:00,113.74,113.95,113.69,113.9,675257.0,110.7745,110.979,110.7258,110.9303,675257.0
2020-10-26 14:20:00,113.9,113.96,113.77,113.95,692975.0,110.9303,110.9888,110.8037,110.979,692975.0
2020-10-26 14:25:00,113.95,114.24,113.84,114.15,981579.0,110.979,111.2615,110.8719,111.1738,981579.0
2020-10-26 14:30:00,114.15,114.27,114.08,114.13,713159.0,111.1738,111.2907,111.1056,111.1543,713159.0
2020-10-26 14:35:00,114.13,114.22,114.04,114.21,741354.0,111.1543,111.242,111.0667,111.2322,741354.0
2020-10-26 14:40:00,114.22,114.4,114.13,114.21,899047.0,111.242,111.4173,111.1543,111.2322,899047.0
2020-10-26 14:45:00,114.2,114.23,113.88,113.97,887897.0,111.2225,111.2517,110.9108,110.9985,887897.0
2020-10-26 14:50:00,113.98,114.22,113.95,114.07,903821.0,111.0082,111.242,110.979,111.0959,903821.0
2020-10-26 14:55:00,114.08,114.3,114.0,114.16,751167.0,111.1056,111.3199,111.0277,111.1835,751167.0
2020-10-26 15:00:00,114.17,114.37,114.13,114.2,777489.0,111.1933,111.3881,111.1543,111.2225,777489.0
2020-10-26 15:05:00,114.2,114.26,113.9,114.02,842828.0,111.2225,111.2809,110.9303,111.0472,842828.0
2020-10-26 15:10:00,114.02,114.16,113.97,114.05,686421.0,111.0472,111.1835,110.9985,111.0764,686421.0
2020-10-26 15:15:00,114.04,114.44,114.03,114.27,992847.0,111.0667,111.4562,111.0569,111.2907,992847.0
2020-10-26 15:20:00,114.26,114.52,114.25,114.45,908969.0,111.2809,111.5342,111.2712,111.466,908969.0
2020-10-26 15:25:00,114.45,114.71,114.42,114.7,1010111.0,111.466,111.7192,111.4368,111.7095,1010111.0
2020-10-26 15:30:00,114.7,115.0,114.56,114.89,1676680.0,111.7095,112.0016,111.5731,111.8945,1676680.0
2020-10-26 15:35:00,114.89,114.99,114.61,114.88,1445456.0,111.8945,111.9919,111.6218,111.8848,1445456.0
2020-10-26 15:40:00,114.88,114.99,114.75,114.86,1178626.0,111.8848,111.9919,111.7582,111.8653,1178626.0
2020-10-26 15:45:00,114.86,114.91,114.4,114.44,1532880.0,111.8653,111.914,111.4173,111.4562,1532880.0
2020-10-26 15:50:00,114.44,114.77,114.27,114.65,1592941.0,111.4562,111.7776,111.2907,111.6608,1592941.0
2020-10-26 15:55:00,114.65,115.22,114.65,115.06,3910612.0,111.6608,112.2159,111.6608,112.0601,3910612.0
2020-10-27 09:30:00,115.5,115.83,114.53,114.75,3255240.0,112.4886,112.81,111.5439,111.7582,3255240.0
2020-10-27 09:35:00,114.75,115.21,114.55,114.96,1620851.0,111.7582,112.2062,111.5634,111.9627,1620851.0
2020-10-27 09:40:00,114.97,115.36,114.69,115.36,1505697.0,111.9724,112.3523,111.6997,112.3523,1505697.0
2020-10-27 09:45:00,115.36,115.65,114.96,115.15,1569524.0,112.3523,112.6347,111.9627,112.1477,1569524.0
2020-10-27 09:50:00,115.16,115.7,115.1,115.65,1434399.0,112.1575,112.6834,112.099,112.6347,1434399.0
2020-10-27 09:55:00,115.65,116.03,115.46,116.0,1916209.0,112.6347,113.0048,112.4496,112.9756,1916209.0
2020-10-27 10:00:00,116.02,116.45,115.93,116.04,2158181.0,112.995,113.4138,112.9074,113.0145,2158181.0
2020-10-27 10:05:00,116.03,116.24,115.86,116.2,1412533.0,113.0048,113.2093,112.8392,113.1704,1412533.0
2020-10-27 10:10:00,116.21,116.24,115.95,115.97,1117856.0,113.1801,113.2093,112.9269,112.9463,1117856.0
2020-10-27 10:15:00,115.96,116.05,115.56,115.57,1473710.0,112.9366,113.0243,112.547,112.5568,1473710.0
2020-10-27 10:20:00,115.56,115.76,115.45,115.65,1258322.0,112.547,112.7418,112.4399,112.6347,1258322.0
2020-10-27 10:25:00,115.66,115.98,115.54,115.84,1025730.0,112.6444,112.9561,112.5276,112.8197,1025730.0
2020-10-27 10:30:00,115.84,116.06,115.77,115.99,974054.0,112.8197,113.034,112.7516,112.9658,974054.0
2020-10-27 10:35:00,115.99,116.13,115.85,115.98,724135.0,112.9658,113.1022,112.8295,112.9561,724135.0
2020-10-27 10:40:00,115.98,116.04,115.66,115.8,714188.0,112.9561,113.0145,112.6444,112.7808,714188.0
2020-10-27 10:45:00,115.81,116.22,115.68,116.1,989831.0,112.7905,113.1898,112.6639,113.073,989831.0
2020-10-27 10:50:00,116.1,116.28,116.08,116.27,859338.0,113.073,113.2483,113.0535,113.2385,859338.0
2020-10-27 10:55:00,116.27,116.39,115.97,116.0,931331.0,113.2385,113.3554,112.9463,112.9756,931331.0
2020-10-27 11:00:00,116.0,116.25,115.95,116.11,750414.0,112.9756,113.219,112.9269,113.0827,750414.0
2020-10-27 11:05:00,116.12,116.22,116.01,116.18,594821.0,113.0924,113.1898,112.9853,113.1509,594821.0
2020-10-27 11:10:00,116.2,116.72,116.14,116.71,1497394.0,113.1704,113.6768,113.1119,113.6671,1497394.0
2020-10-27 11:15:00,116.71,116.76,116.48,116.57,1124121.0,113.6671,113.7158,113.4431,113.5307,1124121.0
2020-10-27 11:20:00,116.56,116.79,116.43,116.78,1156773.0,113.521,113.745,113.3944,113.7352,1156773.0
2020-10-27 11:25:00,116.77,116.85,116.32,116.43,1308944.0,113.7255,113.8034,113.2872,113.3944,1308944.0
2020-10-27 11:30:00,116.43,116.47,116.11,116.32,1195307.0,113.3944,113.4333,113.0827,113.2872,1195307.0
2020-10-27 11:35:00,116.32,116.61,116.19,116.6,1015575.0,113.2872,113.5697,113.1606,113.5599,1015575.0
2020-10-27 11:40:00,116.6,116.72,116.5,116.66,805407.0,113.5599,113.6768,113.4625,113.6184,805407.0
2020-10-27 11:45:00,116.67,116.87,116.66,116.74,907035.0,113.6281,113.8229,113.6184,113.6963,907035.0
2020-10-27 11:50:00,116.73,116.96,116.72,116.89,1051336.0,113.6865,113.9105,113.6768,113.8424,1051336.0
2020-10-27 11:55:00,116.89,117.19,116.78,117.11,1450722.0,113.8424,114.1345,113.7352,114.0566,1450722.0
2020-10-27 12:00:00,117.11,117.2,116.96,117.09,959593.0,114.0566,114.1443,113.9105,114.0371,959593.0
2020-10-27 12:05:00,117.08,117.13,116.93,117.02,774636.0,114.0274,114.0761,113.8813,113.969,774636.0
2020-10-27 12:10:00,117.02,117.14,116.86,116.88,805910.0,113.969,114.0858,113.8131,113.8326,805910.0
2020-10-27 12:15:00,116.88,117.07,116.79,117.06,800614.0,113.8326,114.0177,113.745,114.0079,800614.0
2020-10-27 12:20:00,117.05,117.28,116.75,116.82,1320438.0,113.9982,114.2222,113.706,113.7742,1320438.0
2020-10-27 12:25:00,116.82,117.03,116.73,116.76,793246.0,113.7742,113.9787,113.6865,113.7158,793246.0
2020-10-27 12:30:00,116.77,116.78,116.55,116.6,797375.0,113.7255,113.7352,113.5112,113.5599,797375.0
2020-10-27 12:35:00,116.61,116.89,116.54,116.86,914276.0,113.5697,113.8424,113.5015,113.8131,914276.0
2020-10-27 12:40:00,116.86,117.0,116.65,116.71,669933.0,113.8131,113.9495,113.6086,113.6671,669933.0
2020-10-27 12:45:00,116.7,116.83,116.65,116.73,495913.0,113.6573,113.7839,113.6086,113.6865,495913.0
2020-10-27 12:50:00,116.72,117.05,116.69,116.98,743167.0,113.6768,113.9982,113.6476,113.93,743167.0
2020-10-27 12:55:00,116.98,117.11,116.8,117.03,755171.0,113.93,114.0566,113.7547,113.9787,755171.0
2020-10-27 13:00:00,117.02,117.14,116.95,117.02,818756.0,113.969,114.0858,113.9008,113.969,818756.0
2020-10-27 13:05:00,117.03,117.16,116.98,117.01,713513.0,113.9787,114.1053,113.93,113.9592,713513.0
2020-10-27 13:10:00,117.02,117.06,116.65,116.73,1206724.0,113.969,114.0079,113.6086,113.6865,1206724.0
2020-10-27 13:15:00,116.74,116.79,116.57,116.57,547497.0,113.6963,113.745,113.5307,113.5307,547497.0
2020-10-27 13:20:00,116.59,116.83,116.54,116.75,811922.0,113.5502,113.7839,113.5015,113.706,811922.0
2020-10-27 13:25:00,116.73,116.73,116.46,116.51,1045535.0,113.6865,113.6865,113.4236,113.4723,1045535.0
2020-10-27 13:30:00,116.51,116.81,116.48,116.71,1019214.0,113.4723,113.7644,113.4431,113.6671,1019214.0
2020-10-27 13:35:00,116.72,116.79,116.64,116.65,485108.0,113.6768,113.745,113.5989,113.6086,485108.0
2020-10-27 13:40:00,116.65,116.66,116.52,116.61,482999.0,113.6086,113.6184,113.482,113.5697,482999.0
2020-10-27 13:45:00,116.6,116.65,116.53,116.6,509217.0,113.5599,113.6086,113.4917,113.5599,509217.0
2020-10-27 13:50:00,116.6,116.66,116.4,116.47,633375.0,113.5599,113.6184,113.3651,113.4333,633375.0
2020-10-27 13:55:00,116.47,116.48,116.3,116.37,544857.0,113.4333,113.4431,113.2677,113.3359,544857.0
2020-10-27 14:00:00,116.37,116.47,116.23,116.24,518208.0,113.3359,113.4333,113.1996,113.2093,518208.0
2020-10-27 14:05:00,116.24,116.3,116.11,116.21,797487.0,113.2093,113.2677,113.0827,113.1801,797487.0
2020-10-27 14:10:00,116.21,116.23,116.02,116.19,1089743.0,113.1801,113.1996,112.995,113.1606,1089743.0
2020-10-27 14:15:00,116.18,116.22,115.97,116.04,974518.0,113.1509,113.1898,112.9463,113.0145,974518.0
2020-10-27 14:20:00,116.05,116.3,115.99,116.25,925623.0,113.0243,113.2677,112.9658,113.219,925623.0
2020-10-27 14:25:00,116.26,116.39,116.21,116.29,591287.0,113.2288,113.3554,113.1801,113.258,591287.0
2020-10-27 14:30:00,116.29,116.36,116.1,116.27,523264.0,113.258,113.3262,113.073,113.2385,523264.0
2020-10-27 14:35:00,116.27,116.37,116.23,116.27,353977.0,113.2385,113.3359,113.1996,113.2385,353977.0
2020-10-27 14:40:00,116.27,116.41,116.14,116.22,510587.0,113.2385,113.3749,113.1119,113.1898,510587.0
2020-10-27 14:45:00,116.21,116.35,115.92,116.29,867625.0,113.1801,113.3164,112.8977,113.258,867625.0
2020-10-27 14:50:00,116.29,116.38,116.18,116.34,564577.0,113.258,113.3457,113.1509,113.3067,564577.0
2020-10-27 14:55:00,116.35,116.35,116.17,116.22,520938.0,113.3164,113.3164,113.1411,113.1898,520938.0
2020-10-27 15:00:00,116.22,116.36,116.09,116.29,484908.0,113.1898,113.3262,113.0632,113.258,484908.0
2020-10-27 15:05:00,116.27,116.34,116.03,116.11,627840.0,113.2385,113.3067,113.0048,113.0827,627840.0
2020-10-27 15:10:00,116.11,116.28,116.1,116.24,499116.0,113.0827,113.2483,113.073,113.2093,499116.0
2020-10-27 15:15:00,116.24,116.35,116.14,116.34,527409.0,113.2093,113.3164,113.1119,113.3067,527409.0
2020-10-27 15:20:00,116.35,116.57,116.26,116.42,865801.0,113.3164,113.5307,113.2288,113.3846,865801.0
2020-10-27 15:25:00,116.43,116.63,116.39,116.61,648186.0,113.3944,113.5891,113.3554,113.5697,648186.0
2020-10-27 15:30:00,116.6,116.67,116.54,116.59,659762.0,113.5599,113.6281,113.5015,113.5502,659762.0
2020-10-27 15:35:00,116.59,116.76,116.53,116.74,833239.0,113.5502,113.7158,113.4917,113.6963,833239.0
2020-10-27 15:40:00,116.74,117.0,116.71,116.98,1077991.0,113.6963,113.9495,113.6671,113.93,1077991.0
2020-10-27 15:45:00,116.98,117.0,116.64,116.77,1202665.0,113.93,113.9495,113.5989,113.7255,1202665.0
2020-10-27 15:50:00,116.75,116.91,116.55,116.86,1521226.0,113.706,113.8618,113.5112,113.8131,1521226.0
2020-10-27 15:55:00,116.87,116.93,116.53,116.53,2371091.0,113.8229,113.8813,113.4917,113.4917,2371091.0
2020-10-28 09:30:00,115.04,115.43,113.91,114.08,3996770.0,112.0406,112.4204,110.9401,111.1056,3996770.0
2020-10-28 09:35:00,114.09,114.47,113.85,114.36,1829084.0,111.1154,111.4855,110.8816,111.3783,1829084.0
2020-10-28 09:40:00,114.38,114.46,113.47,113.53,2467130.0,111.3978,111.4757,110.5115,110.57,2467130.0
2020-10-28 09:45:00,113.53,113.88,113.4,113.42,1897172.0,110.57,110.9108,110.4434,110.4628,1897172.0
2020-10-28 09:50:00,113.42,113.48,112.45,112.58,3166426.0,110.4628,110.5213,109.5181,109.6447,3166426.0
2020-10-28 09:55:00,112.57,113.09,112.44,112.98,2271168.0,109.635,110.1414,109.5084,110.0343,2271168.0
2020-10-28 10:00:00,112.99,113.08,112.48,112.51,2220172.0,110.044,110.1317,109.5473,109.5766,2220172.0
2020-10-28 10:05:00,112.52,112.95,112.36,112.88,1671625.0,109.5863,110.0051,109.4305,109.9369,1671625.0
2020-10-28 10:10:00,112.89,113.12,112.61,112.91,1697094.0,109.9467,110.1707,109.674,109.9661,1697094.0
2020-10-28 10:15:00,112.9,112.93,112.32,112.36,2100018.0,109.9564,109.9856,109.3915,109.4305,2100018.0
2020-10-28 10:20:00,112.36,112.6,112.29,112.34,1784483.0,109.4305,109.6642,109.3623,109.411,1784483.0
2020-10-28 10:25:00,112.34,112.52,111.95,112.38,2088063.0,109.411,109.5863,109.0312,109.4499,2088063.0
2020-10-28 10:30:00,112.37,112.76,112.1,112.63,1801910.0,109.4402,109.82,109.1772,109.6934,1801910.0
2020-10-28 10:35:00,112.62,112.73,112.46,112.58,1296960.0,109.6837,109.7908,109.5279,109.6447,1296960.0
2020-10-28 10:40:00,112.57,112.87,112.51,112.77,1472893.0,109.635,109.9272,109.5766,109.8298,1472893.0
2020-10-28 10:45:00,112.78,112.87,112.34,112.41,1369095.0,109.8395,109.9272,109.411,109.4792,1369095.0
2020-10-28 10:50:00,112.41,112.57,112.21,112.47,1279078.0,109.4792,109.635,109.2844,109.5376,1279078.0
2020-10-28 10:55:00,112.47,112.61,112.25,112.54,1251564.0,109.5376,109.674,109.3233,109.6058,1251564.0
2020-10-28 11:00:00,112.53,112.62,112.13,112.2,1385811.0,109.596,109.6837,109.2065,109.2746,1385811.0
2020-10-28 11:05:00,112.2,112.65,112.2,112.52,1514085.0,109.2746,109.7129,109.2746,109.5863,1514085.0
2020-10-28 11:10:00,112.51,112.64,112.33,112.48,1016561.0,109.5766,109.7032,109.4013,109.5473,1016561.0
2020-10-28 11:15:00,112.48,112.63,112.27,112.32,1218922.0,109.5473,109.6934,109.3428,109.3915,1218922.0
2020-10-28 11:20:00,112.33,112.47,112.09,112.14,1074556.0,109.4013,109.5376,109.1675,109.2162,1074556.0
2020-10-28 11:25:00,112.13,112.29,112.05,112.2,1019102.0,109.2065,109.3623,109.1286,109.2746,1019102.0
2020-10-28 11:30:00,112.2,112.2,112.0,112.12,1017578.0,109.2746,109.2746,109.0799,109.1967,1017578.0
2020-10-28 11:35:00,112.11,112.38,112.02,112.16,1284139.0,109.187,109.4499,109.0993,109.2357,1284139.0
2020-10-28 11:40:00,112.14,112.43,112.02,112.39,1254279.0,109.2162,109.4986,109.0993,109.4597,1254279.0
2020-10-28 11:45:00,112.38,112.72,112.34,112.68,1544687.0,109.4499,109.7811,109.411,109.7421,1544687.0
2020-10-28 11:50:00,112.69,112.88,112.49,112.83,1292276.0,109.7519,109.9369,109.5571,109.8882,1292276.0
2020-10-28 11:55:00,112.83,113.07,112.68,112.91,1366877.0,109.8882,110.122,109.7421,109.9661,1366877.0
2020-10-28 12:00:00,112.9,113.07,112.83,113.0,1179340.0,109.9564,110.122,109.8882,110.0538,1179340.0
2020-10-28 12:05:00,113.0,113.37,112.92,113.22,1478390.0,110.0538,110.4141,109.9759,110.268,1478390.0
2020-10-28 12:10:00,113.23,113.33,113.15,113.24,935798.0,110.2778,110.3752,110.1999,110.2875,935798.0
2020-10-28 12:15:00,113.23,113.3,113.09,113.15,921123.0,110.2778,110.346,110.1414,110.1999,921123.0
2020-10-28 12:20:00,113.15,113.22,112.92,113.08,1003872.0,110.1999,110.268,109.9759,110.1317,1003872.0
2020-10-28 12:25:00,113.09,113.15,112.83,112.96,1111783.0,110.1414,110.1999,109.8882,110.0148,1111783.0
2020-10-28 12:30:00,112.97,113.15,112.84,113.03,980091.0,110.0246,110.1999,109.898,110.083,980091.0
2020-10-28 12:35:00,113.04,113.18,112.88,112.93,757374.0,110.0927,110.2291,109.9369,109.9856,757374.0
2020-10-28 12:40:00,112.94,113.05,112.73,112.87,836601.0,109.9953,110.1025,109.7908,109.9272,836601.0
2020-10-28 12:45:00,112.87,112.87,112.64,112.66,671205.0,109.9272,109.9272,109.7032,109.7226,671205.0
2020-10-28 12:50:00,112.65,112.79,112.55,112.66,918131.0,109.7129,109.8493,109.6155,109.7226,918131.0
2020-10-28 12:55:00,112.66,112.72,112.5,112.51,782209.0,109.7226,109.7811,109.5668,109.5766,782209.0
2020-10-28 13:00:00,112.5,112.65,112.32,112.44,970200.0,109.5668,109.7129,109.3915,109.5084,970200.0
2020-10-28 13:05:00,112.44,112.57,112.18,112.3,850796.0,109.5084,109.635,109.2552,109.372,850796.0
2020-10-28 13:10:00,112.3,112.37,112.15,112.25,865697.0,109.372,109.4402,109.2259,109.3233,865697.0
2020-10-28 13:15:00,112.24,112.33,112.05,112.28,1002937.0,109.3136,109.4013,109.1286,109.3526,1002937.0
2020-10-28 13:20:00,112.27,112.29,112.11,112.25,775627.0,109.3428,109.3623,109.187,109.3233,775627.0
2020-10-28 13:25:00,112.25,112.54,112.23,112.54,1167616.0,109.3233,109.6058,109.3039,109.6058,1167616.0
2020-10-28 13:30:00,112.54,112.69,112.42,112.64,894034.0,109.6058,109.7519,109.4889,109.7032,894034.0
2020-10-28 13:35:00,112.66,112.86,112.62,112.77,1053478.0,109.7226,109.9174,109.6837,109.8298,1053478.0
2020-10-28 13:40:00,112.77,112.8,112.55,112.62,819313.0,109.8298,109.859,109.6155,109.6837,819313.0
2020-10-28 13:45:00,112.61,112.79,112.58,112.7,785296.0,109.674,109.8493,109.6447,109.7616,785296.0
2020-10-28 13:50:00,112.71,113.03,112.66,112.98,1032952.0,109.7713,110.083,109.7226,110.0343,1032952.0
2020-10-28 13:55:00,112.98,113.24,112.92,113.18,1002446.0,110.0343,110.2875,109.9759,110.2291,1002446.0
2020-10-28 14:00:00,113.18,113.18,112.9,112.99,1055664.0,110.2291,110.2291,109.9564,110.044,1055664.0
2020-10-28 14:05:00,112.99,113.18,112.96,112.97,807087.0,110.044,110.2291,110.0148,110.0246,807087.0
2020-10-28 14:10:00,112.97,113.01,112.67,112.72,940579.0,110.0246,110.0635,109.7324,109.7811,940579.0
2020-10-28 14:15:00,112.7,112.81,112.6,112.78,860003.0,109.7616,109.8687,109.6642,109.8395,860003.0
2020-10-28 14:20:00,112.78,113.07,112.72,113.07,908405.0,109.8395,110.122,109.7811,110.122,908405.0
2020-10-28 14:25:00,113.07,113.26,112.96,113.25,1143092.0,110.122,110.307,110.0148,110.2973,1143092.0
2020-10-28 14:30:00,113.24,113.38,113.02,113.14,1498466.0,110.2875,110.4239,110.0733,110.1901,1498466.0
2020-10-28 14:35:00,113.14,113.17,112.86,112.88,961422.0,110.1901,110.2194,109.9174,109.9369,961422.0
2020-10-28 14:40:00,112.88,113.05,112.77,112.91,979474.0,109.9369,110.1025,109.8298,109.9661,979474.0
2020-10-28 14:45:00,112.9,112.9,112.7,112.71,720142.0,109.9564,109.9564,109.7616,109.7713,720142.0
2020-10-28 14:50:00,112.7,112.83,112.48,112.51,1067014.0,109.7616,109.8882,109.5473,109.5766,1067014.0
2020-10-28 14:55:00,112.5,112.99,112.48,112.91,898556.0,109.5668,110.044,109.5473,109.9661,898556.0
2020-10-28 15:00:00,112.91,112.94,112.61,112.66,753586.0,109.9661,109.9953,109.674,109.7226,753586.0
2020-10-28 15:05:00,112.66,112.79,112.57,112.67,780389.0,109.7226,109.8493,109.635,109.7324,780389.0
2020-10-28 15:10:00,112.67,112.88,112.5,112.87,1099135.0,109.7324,109.9369,109.5668,109.9272,1099135.0
2020-10-28 15:15:00,112.86,112.86,112.59,112.68,964034.0,109.9174,109.9174,109.6545,109.7421,964034.0
2020-10-28 15:20:00,112.66,113.04,112.56,112.97,1037099.0,109.7226,110.0927,109.6253,110.0246,1037099.0
2020-10-28 15:25:00,112.96,113.07,112.71,112.73,1074070.0,110.0148,110.122,109.7713,109.7908,1074070.0
2020-10-28 15:30:00,112.73,113.2,112.71,113.11,1339041.0,109.7908,110.2486,109.7713,110.1609,1339041.0
2020-10-28 15:35:00,113.1,113.13,112.47,112.56,1608944.0,110.1512,110.1804,109.5376,109.6253,1608944.0
2020-10-28 15:40:00,112.57,112.71,112.43,112.44,1205950.0,109.635,109.7713,109.4986,109.5084,1205950.0
2020-10-28 15:45:00,112.44,112.5,112.11,112.24,1787328.0,109.5084,109.5668,109.187,109.3136,1787328.0
2020-10-28 15:50:00,112.23,112.23,111.5,111.52,3252632.0,109.3039,109.3039,108.5929,108.6124,3252632.0
2020-10-28 15:55:00,111.55,111.77,111.1,111.24,6775386.0,108.6416,108.8559,108.2033,108.3397,6775386.0
2020-10-29 09:30:00,112.36,113.76,112.2,113.65,4690806.0,109.4305,110.794,109.2746,110.6868,4690806.0
2020-10-29 09:35:00,113.66,114.03,112.77,112.97,2945538.0,110.6966,111.0569,109.8298,110.0246,2945538.0
2020-10-29 09:40:00,112.97,113.19,112.78,113.15,1681868.0,110.0246,110.2388,109.8395,110.1999,1681868.0
2020-10-29 09:45:00,113.14,113.59,113.03,113.41,2011019.0,110.1901,110.6284,110.083,110.4531,2011019.0
2020-10-29 09:50:00,113.43,114.02,113.33,113.99,1807923.0,110.4726,111.0472,110.3752,111.018,1807923.0
2020-10-29 09:55:00,113.99,114.2,113.92,114.03,1770526.0,111.018,111.2225,110.9498,111.0569,1770526.0
2020-10-29 10:00:00,114.02,114.33,113.83,114.29,1746508.0,111.0472,111.3491,110.8621,111.3102,1746508.0
2020-10-29 10:05:00,114.29,114.29,113.76,113.93,1446377.0,111.3102,111.3102,110.794,110.9595,1446377.0
2020-10-29 10:10:00,113.93,114.19,113.41,113.57,1205523.0,110.9595,111.2128,110.4531,110.6089,1205523.0
2020-10-29 10:15:00,113.59,114.04,113.55,113.93,1189840.0,110.6284,111.0667,110.5894,110.9595,1189840.0
2020-10-29 10:20:00,113.93,114.2,113.81,114.04,1069135.0,110.9595,111.2225,110.8427,111.0667,1069135.0
2020-10-29 10:25:00,114.03,114.37,113.88,114.36,1201828.0,111.0569,111.3881,110.9108,111.3783,1201828.0
2020-10-29 10:30:00,114.37,114.6,114.33,114.44,1821876.0,111.3881,111.6121,111.3491,111.4562,1821876.0
2020-10-29 10:35:00,114.44,114.45,114.08,114.37,1063596.0,111.4562,111.466,111.1056,111.3881,1063596.0
2020-10-29 10:40:00,114.39,114.46,114.17,114.19,794995.0,111.4075,111.4757,111.1933,111.2128,794995.0
2020-10-29 10:45:00,114.19,114.27,113.88,113.96,1061525.0,111.2128,111.2907,110.9108,110.9888,1061525.0
2020-10-29 10:50:00,113.97,114.03,113.76,113.89,1059174.0,110.9985,111.0569,110.794,110.9206,1059174.0
2020-10-29 10:55:00,113.89,114.07,113.8,113.97,792695.0,110.9206,111.0959,110.8329,110.9985,792695.0
2020-10-29 11:00:00,113.97,114.01,113.6,113.86,919665.0,110.9985,111.0375,110.6381,110.8914,919665.0
2020-10-29 11:05:00,113.86,114.03,113.7,113.96,808924.0,110.8914,111.0569,110.7355,110.9888,808924.0
2020-10-29 11:10:00,113.96,114.31,113.9,114.29,908266.0,110.9888,111.3296,110.9303,111.3102,908266.0
2020-10-29 11:15:00,114.3,114.48,114.2,114.35,1042696.0,111.3199,111.4952,111.2225,111.3686,1042696.0
2020-10-29 11:20:00,114.36,114.51,114.34,114.43,710059.0,111.3783,111.5244,111.3588,111.4465,710059.0
2020-10-29 11:25:00,114.43,114.95,114.41,114.71,1484693.0,111.4465,111.9529,111.427,111.7192,1484693.0
2020-10-29 11:30:00,114.71,114.86,114.58,114.69,1067928.0,111.7192,111.8653,111.5926,111.6997,1067928.0
2020-10-29 11:35:00,114.69,114.96,114.57,114.93,998708.0,111.6997,111.9627,111.5828,111.9335,998708.0
2020-10-29 11:40:00,114.93,114.98,114.61,114.64,1154369.0,111.9335,111.9822,111.6218,111.651,1154369.0
2020-10-29 11:45:00,114.63,114.77,114.51,114.77,732638.0,111.6413,111.7776,111.5244,111.7776,732638.0
2020-10-29 11:50:00,114.76,114.82,114.6,114.63,731300.0,111.7679,111.8263,111.6121,111.6413,731300.0
2020-10-29 11:55:00,114.62,114.8,114.17,114.51,1110615.0,111.6315,111.8069,111.1933,111.5244,1110615.0
2020-10-29 12:00:00,114.5,114.62,114.36,114.39,665449.0,111.5147,111.6315,111.3783,111.4075,665449.0
2020-10-29 12:05:00,114.39,114.72,114.39,114.63,702290.0,111.4075,111.7289,111.4075,111.6413,702290.0
2020-10-29 12:10:00,114.62,114.83,114.54,114.82,675685.0,111.6315,111.8361,111.5536,111.8263,675685.0
2020-10-29 12:15:00,114.81,115.12,114.79,115.1,1343054.0,111.8166,112.1185,111.7971,112.099,1343054.0
2020-10-29 12:20:00,115.09,115.25,114.96,115.03,1212645.0,112.0893,112.2451,111.9627,112.0309,1212645.0
2020-10-29 12:25:00,115.03,115.13,115.0,115.04,771191.0,112.0309,112.1282,112.0016,112.0406,771191.0
2020-10-29 12:30:00,115.04,115.12,114.9,115.09,837541.0,112.0406,112.1185,111.9042,112.0893,837541.0
2020-10-29 12:35:00,115.09,115.24,115.04,115.11,817453.0,112.0893,112.2354,112.0406,112.1088,817453.0
2020-10-29 12:40:00,115.1,115.17,114.96,114.99,702876.0,112.099,112.1672,111.9627,111.9919,702876.0
2020-10-29 12:45:00,114.98,115.17,114.91,115.15,776329.0,111.9822,112.1672,111.914,112.1477,776329.0
2020-10-29 12:50:00,115.15,115.18,114.95,115.04,686588.0,112.1477,112.1769,111.9529,112.0406,686588.0
2020-10-29 12:55:00,115.04,115.11,114.97,115.07,636894.0,112.0406,112.1088,111.9724,112.0698,636894.0
2020-10-29 13:00:00,115.07,115.25,115.06,115.2,743269.0,112.0698,112.2451,112.0601,112.1964,743269.0
2020-10-29 13:05:00,115.2,115.33,114.99,115.11,990601.0,112.1964,112.323,111.9919,112.1088,990601.0
2020-10-29 13:10:00,115.1,115.32,115.02,115.32,570634.0,112.099,112.3133,112.0211,112.3133,570634.0
2020-10-29 13:15:00,115.32,115.42,115.11,115.41,696469.0,112.3133,112.4107,112.1088,112.4009,696469.0
2020-10-29 13:20:00,115.42,115.75,115.4,115.7,1342818.0,112.4107,112.7321,112.3912,112.6834,1342818.0
2020-10-29 13:25:00,115.7,115.97,115.63,115.92,1410900.0,112.6834,112.9463,112.6152,112.8977,1410900.0
2020-10-29 13:30:00,115.93,116.0,115.82,115.98,1238687.0,112.9074,112.9756,112.8003,112.9561,1238687.0
2020-10-29 13:35:00,115.98,116.0,115.73,115.78,997157.0,112.9561,112.9756,112.7126,112.7613,997157.0
2020-10-29 13:40:00,115.78,116.0,115.77,115.95,902752.0,112.7613,112.9756,112.7516,112.9269,902752.0
2020-10-29 13:45:00,115.95,115.97,115.78,115.81,702314.0,112.9269,112.9463,112.7613,112.7905,702314.0
2020-10-29 13:50:00,115.82,116.0,115.79,116.0,876854.0,112.8003,112.9756,112.771,112.9756,876854.0
2020-10-29 13:55:00,116.0,116.22,116.0,116.2,1221413.0,112.9756,113.1898,112.9756,113.1704,1221413.0
2020-10-29 14:00:00,116.2,116.48,116.19,116.44,1526191.0,113.1704,113.4431,113.1606,113.4041,1526191.0
2020-10-29 14:05:00,116.45,116.46,116.27,116.39,944367.0,113.4138,113.4236,113.2385,113.3554,944367.0
2020-10-29 14:10:00,116.38,116.54,116.29,116.48,1071894.0,113.3457,113.5015,113.258,113.4431,1071894.0
2020-10-29 14:15:00,116.48,116.83,116.47,116.77,1536489.0,113.4431,113.7839,113.4333,113.7255,1536489.0
2020-10-29 14:20:00,116.78,116.78,116.52,116.74,1374289.0,113.7352,113.7352,113.482,113.6963,1374289.0
2020-10-29 14:25:00,116.73,116.8,116.55,116.74,1209520.0,113.6865,113.7547,113.5112,113.6963,1209520.0
2020-10-29 14:30:00,116.74,116.93,116.59,116.91,1294259.0,113.6963,113.8813,113.5502,113.8618,1294259.0
2020-10-29 14:35:00,116.91,116.93,116.2,116.33,2059279.0,113.8618,113.8813,113.1704,113.297,2059279.0
2020-10-29 14:40:00,116.33,116.65,116.23,116.53,1419133.0,113.297,113.6086,113.1996,113.4917,1419133.0
2020-10-29 14:45:00,116.53,116.6,116.06,116.07,1077544.0,113.4917,113.5599,113.034,113.0437,1077544.0
2020-10-29 14:50:00,116.07,116.1,115.82,115.98,1585903.0,113.0437,113.073,112.8003,112.9561,1585903.0
2020-10-29 14:55:00,115.98,116.18,115.93,116.04,1208624.0,112.9561,113.1509,112.9074,113.0145,1208624.0
2020-10-29 15:00:00,116.05,116.5,116.0,116.47,1593331.0,113.0243,113.4625,112.9756,113.4333,1593331.0
2020-10-29 15:05:00,116.47,116.63,116.25,116.36,1526759.0,113.4333,113.5891,113.219,113.3262,1526759.0
2020-10-29 15:10:00,116.36,116.58,116.24,116.33,1376835.0,113.3262,113.5404,113.2093,113.297,1376835.0
2020-10-29 15:15:00,116.33,116.33,115.71,116.2,1755582.0,113.297,113.297,112.6931,113.1704,1755582.0
2020-10-29 15:20:00,116.2,116.49,116.14,116.45,1475384.0,113.1704,113.4528,113.1119,113.4138,1475384.0
2020-10-29 15:25:00,116.44,116.58,116.24,116.32,1576612.0,113.4041,113.5404,113.2093,113.2872,1576612.0
2020-10-29 15:30:00,116.32,116.46,116.18,116.34,1265525.0,113.2872,113.4236,113.1509,113.3067,1265525.0
2020-10-29 15:35:00,116.33,116.49,116.24,116.39,1281452.0,113.297,113.4528,113.2093,113.3554,1281452.0
2020-10-29 15:40:00,116.38,116.64,116.35,116.47,1530250.0,113.3457,113.5989,113.3164,113.4333,1530250.0
2020-10-29 15:45:00,116.47,116.73,116.32,116.56,1912369.0,113.4333,113.6865,113.2872,113.521,1912369.0
2020-10-29 15:50:00,116.55,116.61,115.99,116.35,2891323.0,113.5112,113.5697,112.9658,113.3164,2891323.0
2020-10-29 15:55:00,116.34,116.35,114.52,114.52,5162503.0,113.3067,113.3164,111.5342,111.5342,5162503.0
2020-10-30 09:30:00,111.04,111.99,110.88,111.04,7023678.0,108.1449,109.0701,107.9891,108.1449,7023678.0
2020-10-30 09:35:00,111.05,111.38,110.51,110.64,4353819.0,108.1546,108.476,107.6287,107.7553,4353819.0
2020-10-30 09:40:00,110.63,110.89,109.63,109.63,4559159.0,107.7456,107.9988,106.7716,106.7716,4559159.0
2020-10-30 09:45:00,109.63,110.13,109.05,109.05,4285816.0,106.7716,107.2586,106.2068,106.2068,4285816.0
2020-10-30 09:50:00,109.06,109.45,108.85,109.26,3800338.0,106.2165,106.5963,106.012,106.4113,3800338.0
2020-10-30 09:55:00,109.26,109.98,109.07,109.7,3162749.0,106.4113,107.1125,106.2262,106.8398,3162749.0
2020-10-30 10:00:00,109.69,109.87,109.33,109.8,2427025.0,106.8301,107.0054,106.4795,106.9372,2427025.0
2020-10-30 10:05:00,109.79,110.44,109.67,110.23,3015666.0,106.9275,107.5605,106.8106,107.356,3015666.0
2020-10-30 10:10:00,110.22,110.39,109.37,109.49,2891260.0,107.3463,107.5118,106.5184,106.6353,2891260.0
2020-10-30 10:15:00,109.48,109.74,109.25,109.65,2224021.0,106.6256,106.8788,106.4016,106.7911,2224021.0
2020-10-30 10:20:00,109.64,109.75,109.47,109.54,1774932.0,106.7814,106.8885,106.6158,106.684,1774932.0
2020-10-30 10:25:00,109.53,109.56,108.3,108.97,4359187.0,106.6743,106.7035,105.4763,106.1289,4359187.0
2020-10-30 10:30:00,108.97,109.12,108.52,108.83,2287662.0,106.1289,106.2749,105.6906,105.9925,2287662.0
2020-10-30 10:35:00,108.83,109.0,108.47,108.94,2041445.0,105.9925,106.1581,105.6419,106.0996,2041445.0
2020-10-30 10:40:00,108.92,109.05,108.52,108.94,2207578.0,106.0802,106.2068,105.6906,106.0996,2207578.0
2020-10-30 10:45:00,108.95,109.26,108.57,108.79,2192853.0,106.1094,106.4113,105.7393,105.9536,2192853.0
2020-10-30 10:50:00,108.79,109.43,108.69,109.29,1974440.0,105.9536,106.5769,105.8562,106.4405,1974440.0
2020-10-30 10:55:00,109.3,109.52,108.56,108.57,1716497.0,106.4503,106.6645,105.7295,105.7393,1716497.0
2020-10-30 11:00:00,108.57,109.7,108.55,109.48,2217189.0,105.7393,106.8398,105.7198,106.6256,2217189.0
2020-10-30 11:05:00,109.48,109.48,109.07,109.1,1467479.0,106.6256,106.6256,106.2262,106.2555,1467479.0
2020-10-30 11:10:00,109.1,109.86,108.98,109.83,2028185.0,106.2555,106.9957,106.1386,106.9664,2028185.0
2020-10-30 11:15:00,109.82,109.82,109.35,109.75,1814562.0,106.9567,106.9567,106.4989,106.8885,1814562.0
2020-10-30 11:20:00,109.74,109.75,109.31,109.45,1410702.0,106.8788,106.8885,106.46,106.5963,1410702.0
2020-10-30 11:25:00,109.45,109.47,109.2,109.26,1311122.0,106.5963,106.6158,106.3529,106.4113,1311122.0
2020-10-30 11:30:00,109.25,109.37,109.1,109.3,1311738.0,106.4016,106.5184,106.2555,106.4503,1311738.0
2020-10-30 11:35:00,109.31,109.47,109.1,109.31,1302208.0,106.46,106.6158,106.2555,106.46,1302208.0
2020-10-30 11:40:00,109.3,109.37,109.07,109.35,1119133.0,106.4503,106.5184,106.2262,106.4989,1119133.0
2020-10-30 11:45:00,109.34,109.37,108.9,109.04,1599266.0,106.4892,106.5184,106.0607,106.197,1599266.0
2020-10-30 11:50:00,109.03,109.16,108.85,109.05,1193167.0,106.1873,106.3139,106.012,106.2068,1193167.0
2020-10-30 11:55:00,109.06,109.06,108.71,108.77,1203450.0,106.2165,106.2165,105.8756,105.9341,1203450.0
2020-10-30 12:00:00,108.77,109.26,108.7,109.22,1694391.0,105.9341,106.4113,105.8659,106.3723,1694391.0
2020-10-30 12:05:00,109.21,109.3,109.14,109.26,1103037.0,106.3626,106.4503,106.2944,106.4113,1103037.0
2020-10-30 12:10:00,109.26,109.48,109.11,109.43,1324475.0,106.4113,106.6256,106.2652,106.5769,1324475.0
2020-10-30 12:15:00,109.43,109.97,109.39,109.85,1742568.0,106.5769,107.1028,106.5379,106.9859,1742568.0
2020-10-30 12:20:00,109.85,109.85,109.41,109.45,1451554.0,106.9859,106.9859,106.5574,106.5963,1451554.0
2020-10-30 12:25:00,109.45,109.6,109.31,109.48,1101388.0,106.5963,106.7424,106.46,106.6256,1101388.0
2020-10-30 12:30:00,109.47,109.48,109.1,109.19,1401244.0,106.6158,106.6256,106.2555,106.3431,1401244.0
2020-10-30 12:35:00,109.19,109.21,108.83,108.98,1462996.0,106.3431,106.3626,105.9925,106.1386,1462996.0
2020-10-30 12:40:00,108.98,109.09,108.85,108.92,1067874.0,106.1386,106.2457,106.012,106.0802,1067874.0
2020-10-30 12:45:00,108.92,109.05,108.8,108.99,1104994.0,106.0802,106.2068,105.9633,106.1483,1104994.0
2020-10-30 12:50:00,108.99,109.0,108.77,108.89,946759.0,106.1483,106.1581,105.9341,106.0509,946759.0
2020-10-30 12:55:00,108.9,108.97,108.78,108.89,753686.0,106.0607,106.1289,105.9438,106.0509,753686.0
2020-10-30 13:00:00,108.88,109.19,108.81,109.01,1177768.0,106.0412,106.3431,105.973,106.1678,1177768.0
2020-10-30 13:05:00,109.02,109.03,108.75,108.79,978505.0,106.1776,106.1873,105.9146,105.9536,978505.0
2020-10-30 13:10:00,108.79,108.8,108.55,108.56,1220182.0,105.9536,105.9633,105.7198,105.7295,1220182.0
2020-10-30 13:15:00,108.56,108.73,108.51,108.54,1113727.0,105.7295,105.8951,105.6809,105.7101,1113727.0
2020-10-30 13:20:00,108.54,108.84,108.5,108.55,1248651.0,105.7101,106.0022,105.6711,105.7198,1248651.0
2020-10-30 13:25:00,108.56,108.9,108.5,108.86,1293311.0,105.7295,106.0607,105.6711,106.0217,1293311.0
2020-10-30 13:30:00,108.85,108.86,108.41,108.44,1518544.0,106.012,106.0217,105.5835,105.6127,1518544.0
2020-10-30 13:35:00,108.44,108.57,108.2,108.41,1738746.0,105.6127,105.7393,105.3789,105.5835,1738746.0
2020-10-30 13:40:00,108.42,108.52,108.27,108.3,1206663.0,105.5932,105.6906,105.4471,105.4763,1206663.0
2020-10-30 13:45:00,108.29,108.42,108.1,108.3,1502639.0,105.4666,105.5932,105.2815,105.4763,1502639.0
2020-10-30 13:50:00,108.3,108.48,108.17,108.35,1101756.0,105.4763,105.6516,105.3497,105.525,1101756.0
2020-10-30 13:55:00,108.35,108.51,108.29,108.35,1028804.0,105.525,105.6809,105.4666,105.525,1028804.0
2020-10-30 14:00:00,108.34,108.48,108.15,108.45,954491.0,105.5153,105.6516,105.3302,105.6224,954491.0
2020-10-30 14:05:00,108.45,108.75,108.35,108.64,1488307.0,105.6224,105.9146,105.525,105.8075,1488307.0
2020-10-30 14:10:00,108.64,108.79,108.32,108.38,1110231.0,105.8075,105.9536,105.4958,105.5542,1110231.0
2020-10-30 14:15:00,108.37,108.74,108.36,108.57,876167.0,105.5445,105.9049,105.5348,105.7393,876167.0
2020-10-30 14:20:00,108.58,108.77,108.27,108.36,1143297.0,105.749,105.9341,105.4471,105.5348,1143297.0
2020-10-30 14:25:00,108.36,108.42,108.17,108.23,911593.0,105.5348,105.5932,105.3497,105.4082,911593.0
2020-10-30 14:30:00,108.23,108.25,108.0,108.15,1370865.0,105.4082,105.4276,105.1841,105.3302,1370865.0
2020-10-30 14:35:00,108.15,108.61,108.05,108.42,1469130.0,105.3302,105.7782,105.2328,105.5932,1469130.0
2020-10-30 14:40:00,108.41,108.42,108.04,108.16,1233870.0,105.5835,105.5932,105.2231,105.34,1233870.0
2020-10-30 14:45:00,108.16,108.42,108.01,108.34,1601885.0,105.34,105.5932,105.1939,105.5153,1601885.0
2020-10-30 14:50:00,108.33,108.34,108.06,108.19,969691.0,105.5055,105.5153,105.2426,105.3692,969691.0
2020-10-30 14:55:00,108.18,108.38,108.1,108.15,1197467.0,105.3595,105.5542,105.2815,105.3302,1197467.0
2020-10-30 15:00:00,108.16,108.31,108.0,108.14,2054599.0,105.34,105.4861,105.1841,105.3205,2054599.0
2020-10-30 15:05:00,108.14,108.2,107.72,107.83,2313907.0,105.3205,105.3789,104.9114,105.0186,2313907.0
2020-10-30 15:10:00,107.83,108.3,107.78,108.22,1875806.0,105.0186,105.4763,104.9699,105.3984,1875806.0
2020-10-30 15:15:00,108.21,108.57,108.13,108.48,1742144.0,105.3887,105.7393,105.3108,105.6516,1742144.0
2020-10-30 15:20:00,108.48,108.68,108.37,108.43,1827493.0,105.6516,105.8464,105.5445,105.6029,1827493.0
2020-10-30 15:25:00,108.44,108.49,108.05,108.1,1798874.0,105.6127,105.6614,105.2328,105.2815,1798874.0
2020-10-30 15:30:00,108.1,108.17,108.0,108.04,1935307.0,105.2815,105.3497,105.1841,105.2231,1935307.0
2020-10-30 15:35:00,108.04,108.14,107.85,108.14,1996948.0,105.2231,105.3205,105.0381,105.3205,1996948.0
2020-10-30 15:40:00,108.14,108.46,108.05,108.44,2183092.0,105.3205,105.6322,105.2328,105.6127,2183092.0
2020-10-30 15:45:00,108.44,108.53,107.88,108.24,2800769.0,105.6127,105.7003,105.0673,105.4179,2800769.0
2020-10-30 15:50:00,108.25,108.45,108.03,108.08,2864054.0,105.4276,105.6224,105.2134,105.2621,2864054.0
2020-10-30 15:55:00,108.07,109.3,108.07,108.95,6437384.0,105.2523,106.4503,105.2523,106.1094,6437384.0
2020-11-02 09:30:00,109.14,110.68,109.11,109.86,6319565.0,106.2944,107.7943,106.2652,106.9957,6319565.0
2020-11-02 09:35:00,109.88,110.31,109.8,110.26,2425257.0,107.0151,107.4339,106.9372,107.3852,2425257.0
2020-11-02 09:40:00,110.27,110.61,110.09,110.22,2251638.0,107.395,107.7261,107.2197,107.3463,2251638.0
2020-11-02 09:45:00,110.23,110.43,109.62,109.97,2237439.0,107.356,107.5508,106.7619,107.1028,2237439.0
2020-11-02 09:50:00,109.96,110.22,109.73,110.09,1695405.0,107.093,107.3463,106.869,107.2197,1695405.0
2020-11-02 09:55:00,110.09,110.32,109.75,109.82,1568941.0,107.2197,107.4437,106.8885,106.9567,1568941.0
2020-11-02 10:00:00,109.83,110.17,109.41,109.63,1908260.0,106.9664,107.2976,106.5574,106.7716,1908260.0
2020-11-02 10:05:00,109.63,109.68,109.15,109.26,1618029.0,106.7716,106.8203,106.3042,106.4113,1618029.0
2020-11-02 10:10:00,109.27,109.94,109.05,109.85,2123985.0,106.421,107.0736,106.2068,106.9859,2123985.0
2020-11-02 10:15:00,109.86,110.23,109.71,110.17,1616862.0,106.9957,107.356,106.8496,107.2976,1616862.0
2020-11-02 10:20:00,110.16,110.16,109.58,109.75,1466605.0,107.2878,107.2878,106.723,106.8885,1466605.0
2020-11-02 10:25:00,109.76,109.89,109.65,109.81,1108318.0,106.8983,107.0249,106.7911,106.947,1108318.0
2020-11-02 10:30:00,109.8,109.85,109.33,109.48,1316770.0,106.9372,106.9859,106.4795,106.6256,1316770.0
2020-11-02 10:35:00,109.48,109.52,108.66,108.81,2380869.0,106.6256,106.6645,105.8269,105.973,2380869.0
2020-11-02 10:40:00,108.81,108.85,108.44,108.52,1595239.0,105.973,106.012,105.6127,105.6906,1595239.0
2020-11-02 10:45:00,108.52,108.86,108.43,108.84,1528204.0,105.6906,106.0217,105.6029,106.0022,1528204.0
2020-11-02 10:50:00,108.84,109.02,108.6,108.69,1371904.0,106.0022,106.1776,105.7685,105.8562,1371904.0
2020-11-02 10:55:00,108.69,108.76,108.43,108.49,1218745.0,105.8562,105.9243,105.6029,105.6614,1218745.0
2020-11-02 11:00:00,108.48,108.62,108.21,108.41,1660300.0,105.6516,105.788,105.3887,105.5835,1660300.0
2020-11-02 11:05:00,108.4,108.54,108.28,108.44,941627.0,105.5737,105.7101,105.4568,105.6127,941627.0
2020-11-02 11:10:00,108.43,108.69,108.22,108.38,1103702.0,105.6029,105.8562,105.3984,105.5542,1103702.0
2020-11-02 11:15:00,108.37,108.37,108.02,108.07,1144929.0,105.5445,105.5445,105.2036,105.2523,1144929.0
2020-11-02 11:20:00,108.09,108.09,107.77,107.89,1599853.0,105.2718,105.2718,104.9601,105.077,1599853.0
2020-11-02 11:25:00,107.9,108.15,107.8,107.99,1470671.0,105.0868,105.3302,104.9894,105.1744,1470671.0
2020-11-02 11:30:00,108.0,108.13,107.85,107.91,999655.0,105.1841,105.3108,105.0381,105.0965,999655.0
2020-11-02 11:35:00,107.91,108.0,107.72,107.81,949130.0,105.0965,105.1841,104.9114,104.9991,949130.0
2020-11-02 11:40:00,107.81,108.32,107.8,108.32,1199814.0,104.9991,105.4958,104.9894,105.4958,1199814.0
2020-11-02 11:45:00,108.31,108.36,108.14,108.14,886950.0,105.4861,105.5348,105.3205,105.3205,886950.0
2020-11-02 11:50:00,108.14,108.27,108.03,108.23,830734.0,105.3205,105.4471,105.2134,105.4082,830734.0
2020-11-02 11:55:00,108.24,108.34,107.9,107.92,823936.0,105.4179,105.5153,105.0868,105.1062,823936.0
2020-11-02 12:00:00,107.91,108.07,107.79,108.03,884639.0,105.0965,105.2523,104.9796,105.2134,884639.0
2020-11-02 12:05:00,108.03,108.57,107.94,108.4,1663096.0,105.2134,105.7393,105.1257,105.5737,1663096.0
2020-11-02 12:10:00,108.4,108.6,108.1,108.27,1534965.0,105.5737,105.7685,105.2815,105.4471,1534965.0
2020-11-02 12:15:00,108.27,108.5,108.2,108.21,1396476.0,105.4471,105.6711,105.3789,105.3887,1396476.0
2020-11-02 12:20:00,108.22,108.45,108.17,108.42,948331.0,105.3984,105.6224,105.3497,105.5932,948331.0
2020-11-02 12:25:00,108.43,108.57,108.31,108.51,946018.0,105.6029,105.7393,105.4861,105.6809,946018.0
2020-11-02 12:30:00,108.51,108.52,108.28,108.34,685192.0,105.6809,105.6906,105.4568,105.5153,685192.0
2020-11-02 12:35:00,108.32,108.43,108.03,108.12,849132.0,105.4958,105.6029,105.2134,105.301,849132.0
2020-11-02 12:40:00,108.11,108.17,107.87,107.89,1161726.0,105.2913,105.3497,105.0575,105.077,1161726.0
2020-11-02 12:45:00,107.9,107.97,107.8,107.92,910761.0,105.0868,105.1549,104.9894,105.1062,910761.0
2020-11-02 12:50:00,107.92,108.15,107.84,108.0,786233.0,105.1062,105.3302,105.0283,105.1841,786233.0
2020-11-02 12:55:00,108.0,108.19,107.93,108.14,627329.0,105.1841,105.3692,105.116,105.3205,627329.0
2020-11-02 13:00:00,108.14,108.2,107.97,108.12,695852.0,105.3205,105.3789,105.1549,105.301,695852.0
2020-11-02 13:05:00,108.13,108.15,107.89,107.93,716992.0,105.3108,105.3302,105.077,105.116,716992.0
2020-11-02 13:10:00,107.93,108.01,107.85,107.9,707448.0,105.116,105.1939,105.0381,105.0868,707448.0
2020-11-02 13:15:00,107.9,108.1,107.79,107.85,819516.0,105.0868,105.2815,104.9796,105.0381,819516.0
2020-11-02 13:20:00,107.85,108.1,107.55,107.95,1683707.0,105.0381,105.2815,104.7459,105.1355,1683707.0
2020-11-02 13:25:00,107.95,108.08,107.82,108.04,785370.0,105.1355,105.2621,105.0088,105.2231,785370.0
2020-11-02 13:30:00,108.04,108.14,107.88,108.13,723303.0,105.2231,105.3205,105.0673,105.3108,723303.0
2020-11-02 13:35:00,108.12,108.25,107.92,108.03,849249.0,105.301,105.4276,105.1062,105.2134,849249.0
2020-11-02 13:40:00,108.03,108.19,107.96,108.01,753206.0,105.2134,105.3692,105.1452,105.1939,753206.0
2020-11-02 13:45:00,108.0,108.06,107.7,107.74,828369.0,105.1841,105.2426,104.892,104.9309,828369.0
2020-11-02 13:50:00,107.74,107.83,107.42,107.48,1326146.0,104.9309,105.0186,104.6193,104.6777,1326146.0
2020-11-02 13:55:00,107.48,107.56,107.32,107.41,1126282.0,104.6777,104.7556,104.5219,104.6095,1126282.0
2020-11-02 14:00:00,107.42,107.66,107.36,107.51,1024427.0,104.6193,104.853,104.5608,104.7069,1024427.0
2020-11-02 14:05:00,107.53,107.75,107.44,107.7,777515.0,104.7264,104.9407,104.6387,104.892,777515.0
2020-11-02 14:10:00,107.7,107.76,107.46,107.47,874115.0,104.892,104.9504,104.6582,104.668,874115.0
2020-11-02 14:15:00,107.47,107.65,107.42,107.5,821375.0,104.668,104.8433,104.6193,104.6972,821375.0
2020-11-02 14:20:00,107.51,107.88,107.47,107.75,1112474.0,104.7069,105.0673,104.668,104.9407,1112474.0
2020-11-02 14:25:00,107.76,107.9,107.62,107.81,903685.0,104.9504,105.0868,104.8141,104.9991,903685.0
2020-11-02 14:30:00,107.81,107.86,107.61,107.69,715444.0,104.9991,105.0478,104.8043,104.8822,715444.0
2020-11-02 14:35:00,107.69,107.88,107.66,107.79,582664.0,104.8822,105.0673,104.853,104.9796,582664.0
2020-11-02 14:40:00,107.78,107.88,107.72,107.74,632710.0,104.9699,105.0673,104.9114,104.9309,632710.0
2020-11-02 14:45:00,107.74,108.1,107.71,107.84,1166494.0,104.9309,105.2815,104.9017,105.0283,1166494.0
2020-11-02 14:50:00,107.84,107.97,107.57,107.64,1070593.0,105.0283,105.1549,104.7654,104.8335,1070593.0
2020-11-02 14:55:00,107.64,107.86,107.58,107.83,829671.0,104.8335,105.0478,104.7751,105.0186,829671.0
2020-11-02 15:00:00,107.83,108.07,107.73,107.85,1061840.0,105.0186,105.2523,104.9212,105.0381,1061840.0
2020-11-02 15:05:00,107.86,107.93,107.8,107.88,580738.0,105.0478,105.116,104.9894,105.0673,580738.0
2020-11-02 15:10:00,107.87,108.1,107.87,108.01,832983.0,105.0575,105.2815,105.0575,105.1939,832983.0
2020-11-02 15:15:00,108.02,108.28,107.99,108.19,1031481.0,105.2036,105.4568,105.1744,105.3692,1031481.0
2020-11-02 15:20:00,108.2,108.34,108.12,108.19,901749.0,105.3789,105.5153,105.301,105.3692,901749.0
2020-11-02 15:25:00,108.19,108.25,108.01,108.23,904434.0,105.3692,105.4276,105.1939,105.4082,904434.0
2020-11-02 15:30:00,108.23,108.38,107.92,107.98,1493186.0,105.4082,105.5542,105.1062,105.1647,1493186.0
2020-11-02 15:35:00,107.98,108.07,107.86,108.0,1099593.0,105.1647,105.2523,105.0478,105.1841,1099593.0
2020-11-02 15:40:00,108.0,108.04,107.78,107.79,989389.0,105.1841,105.2231,104.9699,104.9796,989389.0
2020-11-02 15:45:00,107.8,108.17,107.79,108.02,1564950.0,104.9894,105.3497,104.9796,105.2036,1564950.0
2020-11-02 15:50:00,108.02,108.39,107.89,108.37,2083405.0,105.2036,105.564,105.077,105.5445,2083405.0
2020-11-02 15:55:00,108.37,108.78,108.23,108.77,4382597.0,105.5445,105.9438,105.4082,105.9341,4382597.0
2020-11-03 09:30:00,109.66,109.76,108.73,109.04,3656389.0,106.8009,106.8983,105.8951,106.197,3656389.0
2020-11-03 09:35:00,109.04,109.36,108.96,109.13,2017094.0,106.197,106.5087,106.1191,106.2847,2017094.0
2020-11-03 09:40:00,109.15,109.37,109.03,109.27,1483949.0,106.3042,106.5184,106.1873,106.421,1483949.0
2020-11-03 09:45:00,109.28,109.47,108.97,109.18,1640677.0,106.4308,106.6158,106.1289,106.3334,1640677.0
2020-11-03 09:50:00,109.18,109.89,109.17,109.87,2068372.0,106.3334,107.0249,106.3236,107.0054,2068372.0
2020-11-03 09:55:00,109.87,109.94,109.65,109.88,1688702.0,107.0054,107.0736,106.7911,107.0151,1688702.0
2020-11-03 10:00:00,109.89,110.3,109.78,110.23,2147873.0,107.0249,107.4242,106.9177,107.356,2147873.0
2020-11-03 10:05:00,110.22,110.4,110.1,110.29,1584102.0,107.3463,107.5216,107.2294,107.4144,1584102.0
2020-11-03 10:10:00,110.3,110.41,110.0,110.35,1582503.0,107.4242,107.5313,107.132,107.4729,1582503.0
2020-11-03 10:15:00,110.35,110.76,110.31,110.71,2055920.0,107.4729,107.8722,107.4339,107.8235,2055920.0
2020-11-03 10:20:00,110.73,111.08,110.62,110.92,2423443.0,107.843,108.1838,107.7358,108.028,2423443.0
2020-11-03 10:25:00,110.92,111.02,110.64,110.69,1591688.0,108.028,108.1254,107.7553,107.804,1591688.0
2020-11-03 10:30:00,110.69,110.91,110.62,110.64,1071206.0,107.804,108.0183,107.7358,107.7553,1071206.0
2020-11-03 10:35:00,110.64,110.69,110.4,110.5,1611355.0,107.7553,107.804,107.5216,107.619,1611355.0
2020-11-03 10:40:00,110.5,110.84,110.41,110.73,1237054.0,107.619,107.9501,107.5313,107.843,1237054.0
2020-11-03 10:45:00,110.74,110.94,110.69,110.92,1096442.0,107.8527,108.0475,107.804,108.028,1096442.0
2020-11-03 10:50:00,110.92,110.98,110.59,110.81,1168668.0,108.028,108.0865,107.7066,107.9209,1168668.0
2020-11-03 10:55:00,110.82,111.21,110.81,111.19,1440463.0,107.9306,108.3105,107.9209,108.291,1440463.0
2020-11-03 11:00:00,111.19,111.39,110.98,111.08,1390287.0,108.291,108.4858,108.0865,108.1838,1390287.0
2020-11-03 11:05:00,111.08,111.12,110.85,110.91,977389.0,108.1838,108.2228,107.9598,108.0183,977389.0
2020-11-03 11:10:00,110.92,110.98,110.68,110.74,1138134.0,108.028,108.0865,107.7943,107.8527,1138134.0
2020-11-03 11:15:00,110.75,110.89,110.71,110.84,971055.0,107.8624,107.9988,107.8235,107.9501,971055.0
2020-11-03 11:20:00,110.84,111.13,110.84,111.06,1059555.0,107.9501,108.2325,107.9501,108.1644,1059555.0
2020-11-03 11:25:00,111.07,111.16,110.8,110.88,854241.0,108.1741,108.2618,107.9111,107.9891,854241.0
2020-11-03 11:30:00,110.89,111.11,110.85,111.04,728496.0,107.9988,108.2131,107.9598,108.1449,728496.0
2020-11-03 11:35:00,111.03,111.36,110.96,111.32,1136283.0,108.1351,108.4565,108.067,108.4176,1136283.0
2020-11-03 11:40:00,111.32,111.36,111.13,111.3,908646.0,108.4176,108.4565,108.2325,108.3981,908646.0
2020-11-03 11:45:00,111.3,111.45,111.21,111.29,1105048.0,108.3981,108.5442,108.3105,108.3884,1105048.0
2020-11-03 11:50:00,111.3,111.39,111.04,111.07,1090757.0,108.3981,108.4858,108.1449,108.1741,1090757.0
2020-11-03 11:55:00,111.06,111.08,110.8,110.91,1207233.0,108.1644,108.1838,107.9111,108.0183,1207233.0
2020-11-03 12:00:00,110.91,111.05,110.71,110.77,1072659.0,108.0183,108.1546,107.8235,107.8819,1072659.0
2020-11-03 12:05:00,110.78,110.82,110.6,110.68,909531.0,107.8917,107.9306,107.7164,107.7943,909531.0
2020-11-03 12:10:00,110.67,110.71,110.53,110.66,903833.0,107.7845,107.8235,107.6482,107.7748,903833.0
2020-11-03 12:15:00,110.67,110.87,110.65,110.78,770498.0,107.7845,107.9793,107.7651,107.8917,770498.0
2020-11-03 12:20:00,110.78,110.98,110.77,110.9,669912.0,107.8917,108.0865,107.8819,108.0085,669912.0
2020-11-03 12:25:00,110.9,111.07,110.87,111.04,764495.0,108.0085,108.1741,107.9793,108.1449,764495.0
2020-11-03 12:30:00,111.04,111.06,110.88,110.89,630127.0,108.1449,108.1644,107.9891,107.9988,630127.0
2020-11-03 12:35:00,110.9,110.92,110.7,110.76,757665.0,108.0085,108.028,107.8138,107.8722,757665.0
2020-11-03 12:40:00,110.76,110.84,110.68,110.73,592663.0,107.8722,107.9501,107.7943,107.843,592663.0
2020-11-03 12:45:00,110.75,110.91,110.64,110.9,604724.0,107.8624,108.0183,107.7553,108.0085,604724.0
2020-11-03 12:50:00,110.89,110.9,110.65,110.71,451852.0,107.9988,108.0085,107.7651,107.8235,451852.0
2020-11-03 12:55:00,110.71,110.75,110.6,110.72,465906.0,107.8235,107.8624,107.7164,107.8332,465906.0
2020-11-03 13:00:00,110.71,110.92,110.69,110.81,628401.0,107.8235,108.028,107.804,107.9209,628401.0
2020-11-03 13:05:00,110.81,110.86,110.72,110.8,525732.0,107.9209,107.9696,107.8332,107.9111,525732.0
2020-11-03 13:10:00,110.8,110.86,110.65,110.68,557272.0,107.9111,107.9696,107.7651,107.7943,557272.0
2020-11-03 13:15:00,110.69,110.72,110.6,110.68,543211.0,107.804,107.8332,107.7164,107.7943,543211.0
2020-11-03 13:20:00,110.67,110.71,110.52,110.59,601542.0,107.7845,107.8235,107.6384,107.7066,601542.0
2020-11-03 13:25:00,110.59,110.62,110.43,110.54,678230.0,107.7066,107.7358,107.5508,107.6579,678230.0
2020-11-03 13:30:00,110.53,110.68,110.47,110.49,726440.0,107.6482,107.7943,107.5897,107.6092,726440.0
2020-11-03 13:35:00,110.5,110.56,110.19,110.29,1084444.0,107.619,107.6774,107.317,107.4144,1084444.0
2020-11-03 13:40:00,110.28,110.44,110.17,110.41,921394.0,107.4047,107.5605,107.2976,107.5313,921394.0
2020-11-03 13:45:00,110.42,110.44,110.07,110.08,806860.0,107.5411,107.5605,107.2002,107.2099,806860.0
2020-11-03 13:50:00,110.08,110.2,109.9,109.93,997749.0,107.2099,107.3268,107.0346,107.0638,997749.0
2020-11-03 13:55:00,109.93,110.02,109.76,109.85,992440.0,107.0638,107.1515,106.8983,106.9859,992440.0
2020-11-03 14:00:00,109.85,110.01,109.8,109.92,1001905.0,106.9859,107.1417,106.9372,107.0541,1001905.0
2020-11-03 14:05:00,109.92,110.06,109.82,109.86,761562.0,107.0541,107.1904,106.9567,106.9957,761562.0
2020-11-03 14:10:00,109.86,110.34,109.84,110.21,1081599.0,106.9957,107.4631,106.9762,107.3365,1081599.0
2020-11-03 14:15:00,110.2,110.31,110.04,110.17,793095.0,107.3268,107.4339,107.171,107.2976,793095.0
2020-11-03 14:20:00,110.17,110.32,110.13,110.22,659136.0,107.2976,107.4437,107.2586,107.3463,659136.0
2020-11-03 14:25:00,110.22,110.32,110.02,110.08,745420.0,107.3463,107.4437,107.1515,107.2099,745420.0
2020-11-03 14:30:00,110.09,110.43,109.97,110.38,952280.0,107.2197,107.5508,107.1028,107.5021,952280.0
2020-11-03 14:35:00,110.37,110.47,110.25,110.3,670395.0,107.4924,107.5897,107.3755,107.4242,670395.0
2020-11-03 14:40:00,110.3,110.37,110.18,110.32,710012.0,107.4242,107.4924,107.3073,107.4437,710012.0
2020-11-03 14:45:00,110.32,110.45,110.2,110.39,690851.0,107.4437,107.5703,107.3268,107.5118,690851.0
2020-11-03 14:50:00,110.4,110.43,110.28,110.35,503175.0,107.5216,107.5508,107.4047,107.4729,503175.0
2020-11-03 14:55:00,110.35,110.4,110.23,110.37,538629.0,107.4729,107.5216,107.356,107.4924,538629.0
2020-11-03 15:00:00,110.37,110.39,110.07,110.13,744356.0,107.4924,107.5118,107.2002,107.2586,744356.0
2020-11-03 15:05:00,110.14,110.18,109.99,110.09,708573.0,107.2684,107.3073,107.1223,107.2197,708573.0
2020-11-03 15:10:00,110.09,110.3,110.07,110.21,795027.0,107.2197,107.4242,107.2002,107.3365,795027.0
2020-11-03 15:15:00,110.21,110.3,110.16,110.26,574198.0,107.3365,107.4242,107.2878,107.3852,574198.0
2020-11-03 15:20:00,110.26,110.5,110.25,110.35,1165972.0,107.3852,107.619,107.3755,107.4729,1165972.0
2020-11-03 15:25:00,110.35,110.86,110.34,110.86,1472028.0,107.4729,107.9696,107.4631,107.9696,1472028.0
2020-11-03 15:30:00,110.86,111.09,110.7,111.07,1616457.0,107.9696,108.1936,107.8138,108.1741,1616457.0
2020-11-03 15:35:00,111.08,111.23,110.88,111.12,1702436.0,108.1838,108.3299,107.9891,108.2228,1702436.0
2020-11-03 15:40:00,111.12,111.49,110.78,110.81,2320180.0,108.2228,108.5832,107.8917,107.9209,2320180.0
2020-11-03 15:45:00,110.81,111.03,110.75,110.99,1502705.0,107.9209,108.1351,107.8624,108.0962,1502705.0
2020-11-03 15:50:00,110.98,111.13,110.71,111.06,2131536.0,108.0865,108.2325,107.8235,108.1644,2131536.0
2020-11-03 15:55:00,111.06,111.09,110.31,110.38,3552753.0,108.1644,108.1936,107.4339,107.5021,3552753.0
2020-11-04 09:30:00,114.09,114.48,113.46,113.85,5990493.0,111.1154,111.4952,110.5018,110.8816,5990493.0
2020-11-04 09:35:00,113.85,114.04,112.35,112.75,3833949.0,110.8816,111.0667,109.4207,109.8103,3833949.0
2020-11-04 09:40:00,112.75,113.57,112.71,113.45,3050310.0,109.8103,110.6089,109.7713,110.4921,3050310.0
2020-11-04 09:45:00,113.44,113.57,112.97,113.04,2438862.0,110.4823,110.6089,110.0246,110.0927,2438862.0
2020-11-04 09:50:00,113.03,113.23,112.67,112.96,2130805.0,110.083,110.2778,109.7324,110.0148,2130805.0
2020-11-04 09:55:00,112.97,113.55,112.89,113.55,1991925.0,110.0246,110.5894,109.9467,110.5894,1991925.0
2020-11-04 10:00:00,113.55,114.2,113.5,114.14,2273219.0,110.5894,111.2225,110.5407,111.1641,2273219.0
2020-11-04 10:05:00,114.15,114.67,114.05,114.56,2956138.0,111.1738,111.6802,111.0764,111.5731,2956138.0
2020-11-04 10:10:00,114.55,115.07,114.51,114.86,2980736.0,111.5634,112.0698,111.5244,111.8653,2980736.0
2020-11-04 10:15:00,114.87,115.25,114.71,114.98,2330710.0,111.875,112.2451,111.7192,111.9822,2330710.0
2020-11-04 10:20:00,114.99,115.51,114.98,115.16,2277230.0,111.9919,112.4983,111.9822,112.1575,2277230.0
2020-11-04 10:25:00,115.17,115.4,114.87,114.93,2084693.0,112.1672,112.3912,111.875,111.9335,2084693.0
2020-11-04 10:30:00,114.93,114.99,114.68,114.8,1821358.0,111.9335,111.9919,111.69,111.8069,1821358.0
2020-11-04 10:35:00,114.81,114.95,114.32,114.45,1521600.0,111.8166,111.9529,111.3394,111.466,1521600.0
2020-11-04 10:40:00,114.46,114.62,114.32,114.42,1465393.0,111.4757,111.6315,111.3394,111.4368,1465393.0
2020-11-04 10:45:00,114.43,114.81,114.41,114.53,1413890.0,111.4465,111.8166,111.427,111.5439,1413890.0
2020-11-04 10:50:00,114.54,114.81,114.24,114.74,1701101.0,111.5536,111.8166,111.2615,111.7484,1701101.0
2020-11-04 10:55:00,114.74,114.94,114.59,114.89,1039085.0,111.7484,111.9432,111.6023,111.8945,1039085.0
2020-11-04 11:00:00,114.89,114.92,114.55,114.57,1002253.0,111.8945,111.9237,111.5634,111.5828,1002253.0
2020-11-04 11:05:00,114.58,114.65,114.02,114.03,1248078.0,111.5926,111.6608,111.0472,111.0569,1248078.0
2020-11-04 11:10:00,114.03,114.16,113.87,114.05,1526305.0,111.0569,111.1835,110.9011,111.0764,1526305.0
2020-11-04 11:15:00,114.05,114.2,113.81,114.11,1246661.0,111.0764,111.2225,110.8427,111.1348,1246661.0
2020-11-04 11:20:00,114.12,114.5,114.04,114.34,1116564.0,111.1446,111.5147,111.0667,111.3588,1116564.0
2020-11-04 11:25:00,114.34,114.49,114.19,114.34,878906.0,111.3588,111.5049,111.2128,111.3588,878906.0
2020-11-04 11:30:00,114.35,114.69,114.34,114.56,1012251.0,111.3686,111.6997,111.3588,111.5731,1012251.0
2020-11-04 11:35:00,114.57,114.8,114.55,114.73,1020415.0,111.5828,111.8069,111.5634,111.7387,1020415.0
2020-11-04 11:40:00,114.74,114.86,114.64,114.77,1022651.0,111.7484,111.8653,111.651,111.7776,1022651.0
2020-11-04 11:45:00,114.78,114.98,114.68,114.9,910375.0,111.7874,111.9822,111.69,111.9042,910375.0
2020-11-04 11:50:00,114.89,115.01,114.8,114.86,1136485.0,111.8945,112.0114,111.8069,111.8653,1136485.0
2020-11-04 11:55:00,114.87,115.22,114.83,115.11,1468023.0,111.875,112.2159,111.8361,112.1088,1468023.0
2020-11-04 12:00:00,115.1,115.23,114.96,115.06,1045280.0,112.099,112.2256,111.9627,112.0601,1045280.0
2020-11-04 12:05:00,115.06,115.1,114.79,114.87,820207.0,112.0601,112.099,111.7971,111.875,820207.0
2020-11-04 12:10:00,114.88,115.02,114.67,114.98,963238.0,111.8848,112.0211,111.6802,111.9822,963238.0
2020-11-04 12:15:00,115.0,115.18,114.73,115.05,1189931.0,112.0016,112.1769,111.7387,112.0503,1189931.0
2020-11-04 12:20:00,115.05,115.45,115.0,115.39,1310748.0,112.0503,112.4399,112.0016,112.3815,1310748.0
2020-11-04 12:25:00,115.38,115.45,115.16,115.26,1056990.0,112.3717,112.4399,112.1575,112.2549,1056990.0
2020-11-04 12:30:00,115.25,115.44,115.21,115.44,866644.0,112.2451,112.4302,112.2062,112.4302,866644.0
2020-11-04 12:35:00,115.44,115.47,115.11,115.33,1054994.0,112.4302,112.4594,112.1088,112.323,1054994.0
2020-11-04 12:40:00,115.34,115.5,115.28,115.45,965605.0,112.3328,112.4886,112.2743,112.4399,965605.0
2020-11-04 12:45:00,115.45,115.59,115.29,115.38,1586611.0,112.4399,112.5763,112.2841,112.3717,1586611.0
2020-11-04 12:50:00,115.37,115.43,115.22,115.23,770573.0,112.362,112.4204,112.2159,112.2256,770573.0
2020-11-04 12:55:00,115.24,115.36,115.16,115.19,690219.0,112.2354,112.3523,112.1575,112.1867,690219.0
2020-11-04 13:00:00,115.19,115.29,114.95,115.09,965830.0,112.1867,112.2841,111.9529,112.0893,965830.0
2020-11-04 13:05:00,115.08,115.15,114.8,114.96,850845.0,112.0796,112.1477,111.8069,111.9627,850845.0
2020-11-04 13:10:00,114.96,115.05,114.71,114.95,1210994.0,111.9627,112.0503,111.7192,111.9529,1210994.0
2020-11-04 13:15:00,114.94,115.2,114.87,115.05,993629.0,111.9432,112.1964,111.875,112.0503,993629.0
2020-11-04 13:20:00,115.05,115.09,114.93,115.07,740867.0,112.0503,112.0893,111.9335,112.0698,740867.0
2020-11-04 13:25:00,115.07,115.22,114.96,115.2,736526.0,112.0698,112.2159,111.9627,112.1964,736526.0
2020-11-04 13:30:00,115.21,115.42,115.06,115.39,962168.0,112.2062,112.4107,112.0601,112.3815,962168.0
2020-11-04 13:35:00,115.39,115.51,115.31,115.46,1010778.0,112.3815,112.4983,112.3036,112.4496,1010778.0
2020-11-04 13:40:00,115.47,115.49,114.62,114.7,1427751.0,112.4594,112.4789,111.6315,111.7095,1427751.0
2020-11-04 13:45:00,114.71,115.05,114.66,114.88,1048513.0,111.7192,112.0503,111.6705,111.8848,1048513.0
2020-11-04 13:50:00,114.88,114.94,114.72,114.9,805950.0,111.8848,111.9432,111.7289,111.9042,805950.0
2020-11-04 13:55:00,114.9,115.04,114.76,114.86,1000603.0,111.9042,112.0406,111.7679,111.8653,1000603.0
2020-11-04 14:00:00,114.87,115.13,114.81,114.85,857939.0,111.875,112.1282,111.8166,111.8555,857939.0
2020-11-04 14:05:00,114.86,115.08,114.75,114.86,990687.0,111.8653,112.0796,111.7582,111.8653,990687.0
2020-11-04 14:10:00,114.86,114.98,114.69,114.75,967941.0,111.8653,111.9822,111.6997,111.7582,967941.0
2020-11-04 14:15:00,114.75,114.76,114.44,114.54,1352286.0,111.7582,111.7679,111.4562,111.5536,1352286.0
2020-11-04 14:20:00,114.55,114.98,114.54,114.9,903948.0,111.5634,111.9822,111.5536,111.9042,903948.0
2020-11-04 14:25:00,114.89,115.0,114.74,114.88,804272.0,111.8945,112.0016,111.7484,111.8848,804272.0
2020-11-04 14:30:00,114.88,114.99,114.73,114.88,554712.0,111.8848,111.9919,111.7387,111.8848,554712.0
2020-11-04 14:35:00,114.89,115.01,114.84,114.9,767290.0,111.8945,112.0114,111.8458,111.9042,767290.0
2020-11-04 14:40:00,114.89,114.92,114.47,114.66,1312898.0,111.8945,111.9237,111.4855,111.6705,1312898.0
2020-11-04 14:45:00,114.65,115.07,114.63,114.89,1165583.0,111.6608,112.0698,111.6413,111.8945,1165583.0
2020-11-04 14:50:00,114.89,115.12,114.89,115.08,773464.0,111.8945,112.1185,111.8945,112.0796,773464.0
2020-11-04 14:55:00,115.08,115.17,114.91,115.03,782043.0,112.0796,112.1672,111.914,112.0309,782043.0
2020-11-04 15:00:00,115.04,115.35,114.84,114.96,1077866.0,112.0406,112.3425,111.8458,111.9627,1077866.0
2020-11-04 15:05:00,114.95,115.15,114.82,115.09,975475.0,111.9529,112.1477,111.8263,112.0893,975475.0
2020-11-04 15:10:00,115.09,115.12,114.9,115.05,820525.0,112.0893,112.1185,111.9042,112.0503,820525.0
2020-11-04 15:15:00,115.05,115.06,114.57,114.58,1163825.0,112.0503,112.0601,111.5828,111.5926,1163825.0
2020-11-04 15:20:00,114.58,114.98,114.57,114.96,1166398.0,111.5926,111.9822,111.5828,111.9627,1166398.0
2020-11-04 15:25:00,114.97,115.01,114.73,114.77,993733.0,111.9724,112.0114,111.7387,111.7776,993733.0
2020-11-04 15:30:00,114.78,115.0,114.68,114.94,1161792.0,111.7874,112.0016,111.69,111.9432,1161792.0
2020-11-04 15:35:00,114.94,115.1,114.83,114.99,1297092.0,111.9432,112.099,111.8361,111.9919,1297092.0
2020-11-04 15:40:00,114.99,115.02,114.78,114.86,1172023.0,111.9919,112.0211,111.7874,111.8653,1172023.0
2020-11-04 15:45:00,114.86,115.16,114.74,114.96,1573682.0,111.8653,112.1575,111.7484,111.9627,1573682.0
2020-11-04 15:50:00,114.96,115.5,114.75,115.48,2371328.0,111.9627,112.4886,111.7582,112.4691,2371328.0
2020-11-04 15:55:00,115.47,115.47,114.8,114.94,4131168.0,112.4594,112.4594,111.8069,111.9432,4131168.0
2020-11-05 09:30:00,117.93,118.12,116.86,117.48,5093482.0,114.8552,115.0403,113.8131,114.417,5093482.0
2020-11-05 09:35:00,117.47,118.21,117.23,118.14,3657640.0,114.4072,115.1279,114.1735,115.0598,3657640.0
2020-11-05 09:40:00,118.15,118.6,118.07,118.58,3319941.0,115.0695,115.5078,114.9916,115.4883,3319941.0
2020-11-05 09:45:00,118.57,119.43,118.54,119.32,4108460.0,115.4786,116.3161,115.4493,116.209,4108460.0
2020-11-05 09:50:00,119.32,119.62,119.08,119.27,3242939.0,116.209,116.5012,115.9753,116.1603,3242939.0
2020-11-05 09:55:00,119.28,119.5,118.73,118.78,2320442.0,116.17,116.3843,115.6344,115.6831,2320442.0
2020-11-05 10:00:00,118.77,119.24,118.76,118.97,2507269.0,115.6733,116.1311,115.6636,115.8681,2507269.0
2020-11-05 10:05:00,118.97,119.05,118.56,118.75,1879678.0,115.8681,115.946,115.4688,115.6539,1879678.0
2020-11-05 10:10:00,118.76,118.92,118.29,118.34,2115039.0,115.6636,115.8194,115.2059,115.2546,2115039.0
2020-11-05 10:15:00,118.34,118.71,118.26,118.6,1779667.0,115.2546,115.6149,115.1766,115.5078,1779667.0
2020-11-05 10:20:00,118.6,118.65,117.9,117.92,2334443.0,115.5078,115.5565,114.826,114.8455,2334443.0
2020-11-05 10:25:00,117.92,117.96,117.58,117.72,2326877.0,114.8455,114.8845,114.5144,114.6507,2326877.0
2020-11-05 10:30:00,117.72,118.19,117.7,118.11,1621312.0,114.6507,115.1085,114.6312,115.0306,1621312.0
2020-11-05 10:35:00,118.11,118.37,117.9,117.9,1610666.0,115.0306,115.2838,114.826,114.826,1610666.0
2020-11-05 10:40:00,117.91,118.28,117.77,118.11,1161403.0,114.8358,115.1961,114.6994,115.0306,1161403.0
2020-11-05 10:45:00,118.1,118.16,117.73,118.1,1245550.0,115.0208,115.0792,114.6605,115.0208,1245550.0
2020-11-05 10:50:00,118.11,118.21,118.01,118.09,1082367.0,115.0306,115.1279,114.9332,115.0111,1082367.0
2020-11-05 10:55:00,118.09,118.4,117.92,118.4,1183344.0,115.0111,115.313,114.8455,115.313,1183344.0
2020-11-05 11:00:00,118.39,118.59,118.32,118.43,1145064.0,115.3033,115.498,115.2351,115.3422,1145064.0
2020-11-05 11:05:00,118.43,118.56,118.28,118.32,927743.0,115.3422,115.4688,115.1961,115.2351,927743.0
2020-11-05 11:10:00,118.32,118.41,117.92,118.15,1163430.0,115.2351,115.3227,114.8455,115.0695,1163430.0
2020-11-05 11:15:00,118.16,118.32,118.08,118.21,769754.0,115.0792,115.2351,115.0013,115.1279,769754.0
2020-11-05 11:20:00,118.21,118.38,118.07,118.33,751439.0,115.1279,115.2935,114.9916,115.2448,751439.0
2020-11-05 11:25:00,118.32,118.37,118.15,118.31,833693.0,115.2351,115.2838,115.0695,115.2253,833693.0
2020-11-05 11:30:00,118.3,118.39,118.2,118.26,772483.0,115.2156,115.3033,115.1182,115.1766,772483.0
2020-11-05 11:35:00,118.27,118.3,118.02,118.03,799559.0,115.1864,115.2156,114.9429,114.9526,799559.0
2020-11-05 11:40:00,118.03,118.16,117.92,118.0,1056923.0,114.9526,115.0792,114.8455,114.9234,1056923.0
2020-11-05 11:45:00,118.01,118.25,117.99,118.18,869020.0,114.9332,115.1669,114.9137,115.0987,869020.0
2020-11-05 11:50:00,118.18,118.21,118.04,118.12,700241.0,115.0987,115.1279,114.9624,115.0403,700241.0
2020-11-05 11:55:00,118.12,118.3,118.04,118.11,791186.0,115.0403,115.2156,114.9624,115.0306,791186.0
2020-11-05 12:00:00,118.12,118.24,118.02,118.16,711947.0,115.0403,115.1572,114.9429,115.0792,711947.0
2020-11-05 12:05:00,118.16,118.24,117.96,118.23,960639.0,115.0792,115.1572,114.8845,115.1474,960639.0
2020-11-05 12:10:00,118.23,118.38,118.1,118.13,771819.0,115.1474,115.2935,115.0208,115.05,771819.0
2020-11-05 12:15:00,118.14,118.18,117.81,117.83,998572.0,115.0598,115.0987,114.7384,114.7579,998572.0
2020-11-05 12:20:00,117.83,117.88,117.41,117.54,1550573.0,114.7579,114.8065,114.3488,114.4754,1550573.0
2020-11-05 12:25:00,117.54,117.71,117.48,117.59,919963.0,114.4754,114.641,114.417,114.5241,919963.0
2020-11-05 12:30:00,117.59,117.68,117.46,117.52,721616.0,114.5241,114.6118,114.3975,114.4559,721616.0
2020-11-05 12:35:00,117.52,117.84,117.45,117.84,989849.0,114.4559,114.7676,114.3878,114.7676,989849.0
2020-11-05 12:40:00,117.83,117.96,117.76,117.87,828738.0,114.7579,114.8845,114.6897,114.7968,828738.0
2020-11-05 12:45:00,117.88,118.0,117.87,118.0,608877.0,114.8065,114.9234,114.7968,114.9234,608877.0
2020-11-05 12:50:00,117.99,118.05,117.91,118.02,702211.0,114.9137,114.9721,114.8358,114.9429,702211.0
2020-11-05 12:55:00,118.02,118.08,117.88,117.97,576275.0,114.9429,115.0013,114.8065,114.8942,576275.0
2020-11-05 13:00:00,117.98,118.17,117.94,118.04,819521.0,114.9039,115.089,114.865,114.9624,819521.0
2020-11-05 13:05:00,118.05,118.09,117.84,117.91,754351.0,114.9721,115.0111,114.7676,114.8358,754351.0
2020-11-05 13:10:00,117.91,118.1,117.9,118.03,664278.0,114.8358,115.0208,114.826,114.9526,664278.0
2020-11-05 13:15:00,118.04,118.06,117.91,118.05,519270.0,114.9624,114.9819,114.8358,114.9721,519270.0
2020-11-05 13:20:00,118.05,118.33,117.98,118.33,1006048.0,114.9721,115.2448,114.9039,115.2448,1006048.0
2020-11-05 13:25:00,118.33,118.38,118.15,118.23,750643.0,115.2448,115.2935,115.0695,115.1474,750643.0
2020-11-05 13:30:00,118.24,118.29,118.07,118.1,518479.0,115.1572,115.2059,114.9916,115.0208,518479.0
2020-11-05 13:35:00,118.09,118.22,118.02,118.19,534880.0,115.0111,115.1377,114.9429,115.1085,534880.0
2020-11-05 13:40:00,118.2,118.33,118.15,118.33,555891.0,115.1182,115.2448,115.0695,115.2448,555891.0
2020-11-05 13:45:00,118.32,118.36,118.25,118.28,533334.0,115.2351,115.274,115.1669,115.1961,533334.0
2020-11-05 13:50:00,118.28,118.36,118.17,118.32,657647.0,115.1961,115.274,115.089,115.2351,657647.0
2020-11-05 13:55:00,118.32,118.47,118.3,118.41,585536.0,115.2351,115.3812,115.2156,115.3227,585536.0
2020-11-05 14:00:00,118.4,118.58,118.4,118.53,1050713.0,115.313,115.4883,115.313,115.4396,1050713.0
2020-11-05 14:05:00,118.54,118.57,118.34,118.43,695139.0,115.4493,115.4786,115.2546,115.3422,695139.0
2020-11-05 14:10:00,118.45,118.61,118.43,118.48,866778.0,115.3617,115.5175,115.3422,115.3909,866778.0
2020-11-05 14:15:00,118.49,118.65,118.48,118.61,664501.0,115.4006,115.5565,115.3909,115.5175,664501.0
2020-11-05 14:20:00,118.6,118.81,118.53,118.77,887848.0,115.5078,115.7123,115.4396,115.6733,887848.0
2020-11-05 14:25:00,118.77,118.86,118.71,118.82,794453.0,115.6733,115.761,115.6149,115.722,794453.0
2020-11-05 14:30:00,118.82,118.93,118.77,118.88,842665.0,115.722,115.8292,115.6733,115.7805,842665.0
2020-11-05 14:35:00,118.88,118.9,118.58,118.89,1359000.0,115.7805,115.8,115.4883,115.7902,1359000.0
2020-11-05 14:40:00,118.89,119.27,118.88,119.21,1844568.0,115.7902,116.1603,115.7805,116.1019,1844568.0
2020-11-05 14:45:00,119.21,119.25,119.03,119.07,1021458.0,116.1019,116.1408,115.9266,115.9655,1021458.0
2020-11-05 14:50:00,119.08,119.08,118.85,119.03,1055767.0,115.9753,115.9753,115.7513,115.9266,1055767.0
2020-11-05 14:55:00,119.03,119.21,118.9,119.16,964343.0,115.9266,116.1019,115.8,116.0532,964343.0
2020-11-05 15:00:00,119.16,119.29,119.13,119.18,1077572.0,116.0532,116.1798,116.024,116.0727,1077572.0
2020-11-05 15:05:00,119.19,119.24,118.96,119.06,928279.0,116.0824,116.1311,115.8584,115.9558,928279.0
2020-11-05 15:10:00,119.06,119.16,118.77,118.89,1236707.0,115.9558,116.0532,115.6733,115.7902,1236707.0
2020-11-05 15:15:00,118.9,119.08,118.82,118.91,1069116.0,115.8,115.9753,115.722,115.8097,1069116.0
2020-11-05 15:20:00,118.91,119.13,118.82,119.01,1025713.0,115.8097,116.024,115.722,115.9071,1025713.0
2020-11-05 15:25:00,119.02,119.1,118.9,119.03,1035287.0,115.9168,115.9947,115.8,115.9266,1035287.0
2020-11-05 15:30:00,119.03,119.06,118.7,118.72,1117018.0,115.9266,115.9558,115.6052,115.6246,1117018.0
2020-11-05 15:35:00,118.72,118.83,118.53,118.68,1389139.0,115.6246,115.7318,115.4396,115.5857,1389139.0
2020-11-05 15:40:00,118.68,118.88,118.6,118.69,1172782.0,115.5857,115.7805,115.5078,115.5954,1172782.0
2020-11-05 15:45:00,118.7,118.81,118.45,118.79,1401684.0,115.6052,115.7123,115.3617,115.6928,1401684.0
2020-11-05 15:50:00,118.78,119.05,118.62,119.05,2138278.0,115.6831,115.946,115.5273,115.946,2138278.0
2020-11-05 15:55:00,119.04,119.3,118.92,119.0,3530721.0,115.9363,116.1895,115.8194,115.8973,3530721.0
2020-11-06 09:30:00,118.3,118.64,117.41,117.54,4757701.0,115.4146,115.7463,114.5463,114.6731,4757701.0
2020-11-06 09:35:00,117.55,117.59,116.3,116.5,3451610.0,114.6829,114.7219,113.4634,113.6585,3451610.0
2020-11-06 09:40:00,116.5,117.08,116.45,116.65,2411004.0,113.6585,114.2244,113.6097,113.8048,2411004.0
2020-11-06 09:45:00,116.66,116.9,116.37,116.6,2121586.0,113.8146,114.0487,113.5317,113.7561,2121586.0
2020-11-06 09:50:00,116.61,116.91,116.5,116.71,1409349.0,113.7658,114.0585,113.6585,113.8634,1409349.0
2020-11-06 09:55:00,116.7,116.71,116.13,116.3,1913583.0,113.8536,113.8634,113.2975,113.4634,1913583.0
2020-11-06 10:00:00,116.29,116.62,116.13,116.28,1631954.0,113.4536,113.7756,113.2975,113.4439,1631954.0
2020-11-06 10:05:00,116.28,116.8,116.21,116.73,1547712.0,113.4439,113.9512,113.3756,113.8829,1547712.0
2020-11-06 10:10:00,116.72,117.12,116.71,117.01,1515687.0,113.8731,114.2634,113.8634,114.1561,1515687.0
2020-11-06 10:15:00,117.01,117.28,117.0,117.04,1232333.0,114.1561,114.4195,114.1463,114.1853,1232333.0
2020-11-06 10:20:00,117.03,117.26,116.83,117.04,1143440.0,114.1756,114.4,113.9805,114.1853,1143440.0
2020-11-06 10:25:00,117.05,117.6,117.01,117.47,1400839.0,114.1951,114.7317,114.1561,114.6048,1400839.0
2020-11-06 10:30:00,117.46,117.57,117.29,117.4,923490.0,114.5951,114.7024,114.4292,114.5365,923490.0
2020-11-06 10:35:00,117.4,117.63,117.14,117.3,1124462.0,114.5365,114.7609,114.2829,114.439,1124462.0
2020-11-06 10:40:00,117.31,117.7,117.16,117.64,1048425.0,114.4487,114.8292,114.3024,114.7707,1048425.0
2020-11-06 10:45:00,117.64,117.73,117.39,117.69,988321.0,114.7707,114.8585,114.5268,114.8195,988321.0
2020-11-06 10:50:00,117.7,117.85,117.55,117.83,930322.0,114.8292,114.9756,114.6829,114.9561,930322.0
2020-11-06 10:55:00,117.83,117.9,117.26,117.42,1377792.0,114.9561,115.0244,114.4,114.5561,1377792.0
2020-11-06 11:00:00,117.41,117.79,117.3,117.7,1136409.0,114.5463,114.917,114.439,114.8292,1136409.0
2020-11-06 11:05:00,117.7,118.1,117.67,118.09,1084485.0,114.8292,115.2195,114.8,115.2097,1084485.0
2020-11-06 11:10:00,118.08,118.09,117.72,117.83,1158900.0,115.2,115.2097,114.8487,114.9561,1158900.0
2020-11-06 11:15:00,117.85,118.03,117.65,117.97,1038887.0,114.9756,115.1512,114.7805,115.0926,1038887.0
2020-11-06 11:20:00,117.97,118.0,117.73,117.94,674852.0,115.0926,115.1219,114.8585,115.0634,674852.0
2020-11-06 11:25:00,117.95,118.14,117.81,118.13,1004418.0,115.0731,115.2585,114.9365,115.2487,1004418.0
2020-11-06 11:30:00,118.13,118.33,118.02,118.25,986904.0,115.2487,115.4439,115.1414,115.3658,986904.0
2020-11-06 11:35:00,118.25,118.35,118.17,118.29,737874.0,115.3658,115.4634,115.2878,115.4048,737874.0
2020-11-06 11:40:00,118.3,118.45,118.17,118.38,969574.0,115.4146,115.5609,115.2878,115.4926,969574.0
2020-11-06 11:45:00,118.37,118.62,118.3,118.53,1037700.0,115.4829,115.7268,115.4146,115.639,1037700.0
2020-11-06 11:50:00,118.53,118.82,118.49,118.66,1104176.0,115.639,115.9219,115.6,115.7658,1104176.0
2020-11-06 11:55:00,118.65,118.79,118.44,118.74,1178210.0,115.7561,115.8926,115.5512,115.8439,1178210.0
2020-11-06 12:00:00,118.74,119.07,118.68,118.97,1633525.0,115.8439,116.1658,115.7853,116.0683,1633525.0
2020-11-06 12:05:00,118.96,119.07,118.81,118.93,906741.0,116.0585,116.1658,115.9122,116.0292,906741.0
2020-11-06 12:10:00,118.93,119.19,118.66,118.78,1209403.0,116.0292,116.2829,115.7658,115.8829,1209403.0
2020-11-06 12:15:00,118.78,118.84,118.57,118.64,897917.0,115.8829,115.9414,115.678,115.7463,897917.0
2020-11-06 12:20:00,118.64,118.77,118.55,118.62,599112.0,115.7463,115.8731,115.6585,115.7268,599112.0
2020-11-06 12:25:00,118.61,118.67,118.28,118.43,921015.0,115.717,115.7756,115.3951,115.5414,921015.0
2020-11-06 12:30:00,118.44,118.79,118.43,118.6,896798.0,115.5512,115.8926,115.5414,115.7073,896798.0
2020-11-06 12:35:00,118.6,118.7,118.47,118.68,761513.0,115.7073,115.8048,115.5805,115.7853,761513.0
2020-11-06 12:40:00,118.68,118.89,118.56,118.88,711737.0,115.7853,115.9902,115.6683,115.9805,711737.0
2020-11-06 12:45:00,118.88,118.92,118.62,118.86,709505.0,115.9805,116.0195,115.7268,115.9609,709505.0
2020-11-06 12:50:00,118.85,118.94,118.79,118.89,585864.0,115.9512,116.039,115.8926,115.9902,585864.0
2020-11-06 12:55:00,118.89,118.97,118.81,118.88,682713.0,115.9902,116.0683,115.9122,115.9805,682713.0
2020-11-06 13:00:00,118.89,119.16,118.83,119.12,700685.0,115.9902,116.2536,115.9317,116.2146,700685.0
2020-11-06 13:05:00,119.13,119.15,119.02,119.06,619186.0,116.2244,116.2439,116.117,116.1561,619186.0
2020-11-06 13:10:00,119.06,119.16,119.05,119.15,520782.0,116.1561,116.2536,116.1463,116.2439,520782.0
2020-11-06 13:15:00,119.15,119.2,119.01,119.08,634850.0,116.2439,116.2926,116.1073,116.1756,634850.0
2020-11-06 13:20:00,119.09,119.1,118.88,118.97,651847.0,116.1853,116.1951,115.9805,116.0683,651847.0
2020-11-06 13:25:00,118.98,119.19,118.97,119.11,581310.0,116.078,116.2829,116.0683,116.2048,581310.0
2020-11-06 13:30:00,119.11,119.12,118.96,118.98,505175.0,116.2048,116.2146,116.0585,116.078,505175.0
2020-11-06 13:35:00,118.98,119.06,118.92,118.96,509769.0,116.078,116.1561,116.0195,116.0585,509769.0
2020-11-06 13:40:00,118.96,119.08,118.93,118.94,434652.0,116.0585,116.1756,116.0292,116.039,434652.0
2020-11-06 13:45:00,118.95,119.08,118.91,119.03,461706.0,116.0487,116.1756,116.0097,116.1268,461706.0
2020-11-06 13:50:00,119.04,119.08,118.84,118.97,554017.0,116.1365,116.1756,115.9414,116.0683,554017.0
2020-11-06 13:55:00,118.98,119.04,118.91,119.0,508952.0,116.078,116.1365,116.0097,116.0975,508952.0
2020-11-06 14:00:00,119.0,119.08,118.85,118.93,545356.0,116.0975,116.1756,115.9512,116.0292,545356.0
2020-11-06 14:05:00,118.94,119.11,118.93,119.11,557036.0,116.039,116.2048,116.0292,116.2048,557036.0
2020-11-06 14:10:00,119.11,119.13,119.02,119.1,496028.0,116.2048,116.2244,116.117,116.1951,496028.0
2020-11-06 14:15:00,119.11,119.17,118.98,119.02,551539.0,116.2048,116.2634,116.078,116.117,551539.0
2020-11-06 14:20:00,119.01,119.04,118.89,119.02,486087.0,116.1073,116.1365,115.9902,116.117,486087.0
2020-11-06 14:25:00,119.02,119.02,118.86,118.89,581042.0,116.117,116.117,115.9609,115.9902,581042.0
2020-11-06 14:30:00,118.89,119.04,118.88,118.93,736872.0,115.9902,116.1365,115.9805,116.0292,736872.0
2020-11-06 14:35:00,118.92,118.95,118.7,118.73,747729.0,116.0195,116.0487,115.8048,115.8341,747729.0
2020-11-06 14:40:00,118.73,118.81,118.48,118.5,1070827.0,115.8341,115.9122,115.5902,115.6097,1070827.0
2020-11-06 14:45:00,118.5,118.55,118.22,118.39,1318808.0,115.6097,115.6585,115.3365,115.5024,1318808.0
2020-11-06 14:50:00,118.4,118.48,118.27,118.46,767863.0,115.5122,115.5902,115.3853,115.5707,767863.0
2020-11-06 14:55:00,118.46,118.49,118.35,118.47,647938.0,115.5707,115.6,115.4634,115.5805,647938.0
2020-11-06 15:00:00,118.47,118.49,118.13,118.27,897069.0,115.5805,115.6,115.2487,115.3853,897069.0
2020-11-06 15:05:00,118.28,118.44,118.14,118.35,898780.0,115.3951,115.5512,115.2585,115.4634,898780.0
2020-11-06 15:10:00,118.36,118.56,118.2,118.48,781040.0,115.4731,115.6683,115.317,115.5902,781040.0
2020-11-06 15:15:00,118.48,118.57,118.31,118.51,658267.0,115.5902,115.678,115.4244,115.6195,658267.0
2020-11-06 15:20:00,118.5,118.55,118.09,118.29,1294807.0,115.6097,115.6585,115.2097,115.4048,1294807.0
2020-11-06 15:25:00,118.28,118.44,118.16,118.37,1122290.0,115.3951,115.5512,115.278,115.4829,1122290.0
2020-11-06 15:30:00,118.37,118.53,118.26,118.46,1142085.0,115.4829,115.639,115.3756,115.5707,1142085.0
2020-11-06 15:35:00,118.46,118.5,118.33,118.49,725648.0,115.5707,115.6097,115.4439,115.6,725648.0
2020-11-06 15:40:00,118.49,118.86,118.47,118.85,1300642.0,115.6,115.9609,115.5805,115.9512,1300642.0
2020-11-06 15:45:00,118.85,119.06,118.81,118.95,1607220.0,115.9512,116.1561,115.9122,116.0487,1607220.0
2020-11-06 15:50:00,118.95,119.03,118.72,118.95,1672809.0,116.0487,116.1268,115.8244,116.0487,1672809.0
2020-11-06 15:55:00,118.94,118.95,118.4,118.69,2893884.0,116.039,116.0487,115.5122,115.7951,2893884.0
2020-11-09 09:30:00,120.5,121.69,119.9,119.91,7393197.0,117.5609,118.7219,116.9756,116.9853,7393197.0
2020-11-09 09:35:00,119.9,120.23,119.02,119.1,2568796.0,116.9756,117.2975,116.117,116.1951,2568796.0
2020-11-09 09:40:00,119.09,119.42,118.48,119.38,2851171.0,116.1853,116.5073,115.5902,116.4683,2851171.0
2020-11-09 09:45:00,119.38,120.56,119.22,120.27,3152803.0,116.4683,117.6195,116.3122,117.3365,3152803.0
2020-11-09 09:50:00,120.27,120.59,119.23,119.65,2740345.0,117.3365,117.6487,116.3219,116.7317,2740345.0
2020-11-09 09:55:00,119.65,119.89,118.98,119.74,1991886.0,116.7317,116.9658,116.078,116.8195,1991886.0
2020-11-09 10:00:00,119.73,120.98,119.67,120.89,2651860.0,116.8097,118.0292,116.7512,117.9414,2651860.0
2020-11-09 10:05:00,120.9,120.96,120.35,120.62,1879732.0,117.9512,118.0097,117.4146,117.678,1879732.0
2020-11-09 10:10:00,120.61,120.95,120.5,120.86,1823020.0,117.6683,118.0,117.5609,117.9122,1823020.0
2020-11-09 10:15:00,120.88,121.67,120.84,121.66,2709606.0,117.9317,118.7024,117.8926,118.6926,2709606.0
2020-11-09 10:20:00,121.65,121.79,121.17,121.5,1883677.0,118.6829,118.8195,118.2146,118.5365,1883677.0
2020-11-09 10:25:00,121.5,121.73,121.37,121.61,1540996.0,118.5365,118.7609,118.4097,118.6439,1540996.0
2020-11-09 10:30:00,121.61,121.99,121.61,121.71,2061091.0,118.6439,119.0146,118.6439,118.7414,2061091.0
2020-11-09 10:35:00,121.73,121.73,120.84,121.13,1717479.0,118.7609,118.7609,117.8926,118.1756,1717479.0
2020-11-09 10:40:00,121.15,121.4,121.02,121.11,1258042.0,118.1951,118.439,118.0683,118.1561,1258042.0
2020-11-09 10:45:00,121.11,121.17,120.08,120.15,1734014.0,118.1561,118.2146,117.1512,117.2195,1734014.0
2020-11-09 10:50:00,120.14,120.64,120.06,120.52,1313659.0,117.2097,117.6975,117.1317,117.5805,1313659.0
2020-11-09 10:55:00,120.52,120.72,120.14,120.63,1428978.0,117.5805,117.7756,117.2097,117.6878,1428978.0
2020-11-09 11:00:00,120.64,120.8,119.95,120.14,1561108.0,117.6975,117.8536,117.0244,117.2097,1561108.0
2020-11-09 11:05:00,120.14,120.56,119.72,120.48,1845763.0,117.2097,117.6195,116.8,117.5414,1845763.0
2020-11-09 11:10:00,120.48,120.86,120.36,120.72,1435378.0,117.5414,117.9122,117.4244,117.7756,1435378.0
2020-11-09 11:15:00,120.71,121.19,120.54,121.16,1636166.0,117.7658,118.2341,117.6,118.2048,1636166.0
2020-11-09 11:20:00,121.15,121.3,120.81,121.24,1267988.0,118.1951,118.3414,117.8634,118.2829,1267988.0
2020-11-09 11:25:00,121.23,121.57,121.19,121.57,1330890.0,118.2731,118.6048,118.2341,118.6048,1330890.0
2020-11-09 11:30:00,121.56,121.68,121.33,121.45,1152814.0,118.5951,118.7122,118.3707,118.4878,1152814.0
2020-11-09 11:35:00,121.45,121.57,121.33,121.37,877626.0,118.4878,118.6048,118.3707,118.4097,877626.0
2020-11-09 11:40:00,121.38,121.4,120.93,121.29,1092355.0,118.4195,118.439,117.9805,118.3317,1092355.0
2020-11-09 11:45:00,121.3,121.4,120.84,120.85,831874.0,118.3414,118.439,117.8926,117.9024,831874.0
2020-11-09 11:50:00,120.84,121.03,120.61,120.86,1025612.0,117.8926,118.078,117.6683,117.9122,1025612.0
2020-11-09 11:55:00,120.85,120.92,120.55,120.56,769731.0,117.9024,117.9707,117.6097,117.6195,769731.0
2020-11-09 12:00:00,120.57,120.7,120.28,120.48,1255108.0,117.6292,117.7561,117.3463,117.5414,1255108.0
2020-11-09 12:05:00,120.48,120.8,120.22,120.6,1153036.0,117.5414,117.8536,117.2878,117.6585,1153036.0
2020-11-09 12:10:00,120.61,120.62,120.16,120.31,1051482.0,117.6683,117.678,117.2292,117.3756,1051482.0
2020-11-09 12:15:00,120.32,120.35,120.0,120.18,1132666.0,117.3853,117.4146,117.0731,117.2487,1132666.0
2020-11-09 12:20:00,120.17,120.71,120.12,120.69,1013839.0,117.239,117.7658,117.1902,117.7463,1013839.0
2020-11-09 12:25:00,120.68,120.87,120.53,120.65,995887.0,117.7365,117.9219,117.5902,117.7073,995887.0
2020-11-09 12:30:00,120.66,120.89,120.47,120.81,850990.0,117.717,117.9414,117.5317,117.8634,850990.0
2020-11-09 12:35:00,120.79,120.96,120.65,120.87,679358.0,117.8439,118.0097,117.7073,117.9219,679358.0
2020-11-09 12:40:00,120.86,120.93,120.73,120.81,777762.0,117.9122,117.9805,117.7853,117.8634,777762.0
2020-11-09 12:45:00,120.81,120.94,120.45,120.59,964302.0,117.8634,117.9902,117.5122,117.6487,964302.0
2020-11-09 12:50:00,120.59,120.86,120.5,120.56,928127.0,117.6487,117.9122,117.5609,117.6195,928127.0
2020-11-09 12:55:00,120.56,120.87,120.47,120.81,930854.0,117.6195,117.9219,117.5317,117.8634,930854.0
2020-11-09 13:00:00,120.81,121.0,120.61,120.74,1048912.0,117.8634,118.0487,117.6683,117.7951,1048912.0
2020-11-09 13:05:00,120.73,120.9,120.7,120.83,753924.0,117.7853,117.9512,117.7561,117.8829,753924.0
2020-11-09 13:10:00,120.83,120.93,120.66,120.68,650233.0,117.8829,117.9805,117.717,117.7365,650233.0
2020-11-09 13:15:00,120.69,120.69,120.21,120.27,1107722.0,117.7463,117.7463,117.278,117.3365,1107722.0
2020-11-09 13:20:00,120.28,120.39,120.17,120.27,899241.0,117.3463,117.4536,117.239,117.3365,899241.0
2020-11-09 13:25:00,120.27,120.32,120.03,120.06,813480.0,117.3365,117.3853,117.1024,117.1317,813480.0
2020-11-09 13:30:00,120.06,120.15,119.83,119.84,1240825.0,117.1317,117.2195,116.9073,116.917,1240825.0
2020-11-09 13:35:00,119.83,120.04,119.8,119.98,873332.0,116.9073,117.1122,116.878,117.0536,873332.0
2020-11-09 13:40:00,119.98,120.0,119.72,119.81,847169.0,117.0536,117.0731,116.8,116.8878,847169.0
2020-11-09 13:45:00,119.82,119.98,119.75,119.95,652850.0,116.8975,117.0536,116.8292,117.0244,652850.0
2020-11-09 13:50:00,119.96,120.1,119.58,119.65,995849.0,117.0341,117.1707,116.6634,116.7317,995849.0
2020-11-09 13:55:00,119.65,119.8,119.38,119.64,1171882.0,116.7317,116.878,116.4683,116.7219,1171882.0
2020-11-09 14:00:00,119.63,119.73,119.5,119.62,825518.0,116.7122,116.8097,116.5853,116.7024,825518.0
2020-11-09 14:05:00,119.6,119.82,119.53,119.59,650444.0,116.6829,116.8975,116.6146,116.6731,650444.0
2020-11-09 14:10:00,119.59,119.65,119.23,119.24,982867.0,116.6731,116.7317,116.3219,116.3317,982867.0
2020-11-09 14:15:00,119.24,119.28,119.11,119.13,969546.0,116.3317,116.3707,116.2048,116.2244,969546.0
2020-11-09 14:20:00,119.13,119.22,118.75,118.81,1410248.0,116.2244,116.3122,115.8536,115.9122,1410248.0
2020-11-09 14:25:00,118.81,119.07,118.64,118.93,1233353.0,115.9122,116.1658,115.7463,116.0292,1233353.0
2020-11-09 14:30:00,118.92,118.92,118.52,118.59,1286874.0,116.0195,116.0195,115.6292,115.6975,1286874.0
2020-11-09 14:35:00,118.59,118.9,118.54,118.81,1103775.0,115.6975,116.0,115.6487,115.9122,1103775.0
2020-11-09 14:40:00,118.8,119.13,118.7,119.12,1300725.0,115.9024,116.2244,115.8048,116.2146,1300725.0
2020-11-09 14:45:00,119.12,119.13,118.88,118.94,983091.0,116.2146,116.2244,115.9805,116.039,983091.0
2020-11-09 14:50:00,118.94,118.94,118.2,118.34,1505066.0,116.039,116.039,115.317,115.4536,1505066.0
2020-11-09 14:55:00,118.35,118.61,118.3,118.52,846887.0,115.4634,115.717,115.4146,115.6292,846887.0
2020-11-09 15:00:00,118.54,118.83,118.42,118.81,1037225.0,115.6487,115.9317,115.5317,115.9122,1037225.0
2020-11-09 15:05:00,118.81,118.94,118.58,118.65,1178106.0,115.9122,116.039,115.6878,115.7561,1178106.0
2020-11-09 15:10:00,118.65,118.72,118.45,118.53,906590.0,115.7561,115.8244,115.5609,115.639,906590.0
2020-11-09 15:15:00,118.53,118.85,118.53,118.66,1065828.0,115.639,115.9512,115.639,115.7658,1065828.0
2020-11-09 15:20:00,118.65,118.67,118.2,118.32,1343482.0,115.7561,115.7756,115.317,115.4341,1343482.0
2020-11-09 15:25:00,118.32,118.38,117.92,118.03,1380631.0,115.4341,115.4926,115.0439,115.1512,1380631.0
2020-11-09 15:30:00,118.04,118.45,118.01,118.07,1508186.0,115.1609,115.5609,115.1317,115.1902,1508186.0
2020-11-09 15:35:00,118.05,118.16,117.84,118.16,1540995.0,115.1707,115.278,114.9658,115.278,1540995.0
2020-11-09 15:40:00,118.17,118.18,117.8,118.12,1342389.0,115.2878,115.2975,114.9268,115.239,1342389.0
2020-11-09 15:45:00,118.11,118.21,117.72,117.8,1560190.0,115.2292,115.3268,114.8487,114.9268,1560190.0
2020-11-09 15:50:00,117.8,117.8,116.79,116.86,3326287.0,114.9268,114.9268,113.9414,114.0097,3326287.0
2020-11-09 15:55:00,116.87,117.1,116.05,116.32,6396817.0,114.0195,114.2439,113.2195,113.4829,6396817.0
2020-11-10 09:30:00,115.56,117.54,115.36,117.36,5171717.0,112.7414,114.6731,112.5463,114.4975,5171717.0
2020-11-10 09:35:00,117.35,117.59,116.53,116.78,2739806.0,114.4878,114.7219,113.6878,113.9317,2739806.0
2020-11-10 09:40:00,116.79,117.21,116.33,116.9,2130433.0,113.9414,114.3512,113.4926,114.0487,2130433.0
2020-11-10 09:45:00,116.9,116.9,116.28,116.67,1581660.0,114.0487,114.0487,113.4439,113.8244,1581660.0
2020-11-10 09:50:00,116.67,116.8,116.16,116.17,1466568.0,113.8244,113.9512,113.3268,113.3365,1466568.0
2020-11-10 09:55:00,116.16,116.25,115.75,115.81,2077787.0,113.3268,113.4146,112.9268,112.9853,2077787.0
2020-11-10 10:00:00,115.8,116.52,115.54,116.5,1805432.0,112.9756,113.678,112.7219,113.6585,1805432.0
2020-11-10 10:05:00,116.51,116.75,116.15,116.73,1669523.0,113.6683,113.9024,113.317,113.8829,1669523.0
2020-11-10 10:10:00,116.73,116.94,116.33,116.38,1530770.0,113.8829,114.0878,113.4926,113.5414,1530770.0
2020-11-10 10:15:00,116.39,116.62,116.12,116.31,1373529.0,113.5512,113.7756,113.2878,113.4731,1373529.0
2020-11-10 10:20:00,116.3,116.4,115.88,115.93,1369586.0,113.4634,113.5609,113.0536,113.1024,1369586.0
2020-11-10 10:25:00,115.93,116.03,115.47,115.49,1327050.0,113.1024,113.2,112.6536,112.6731,1327050.0
2020-11-10 10:30:00,115.48,115.83,115.06,115.07,1580593.0,112.6634,113.0048,112.2536,112.2634,1580593.0
2020-11-10 10:35:00,115.08,115.3,114.28,114.58,2324304.0,112.2731,112.4878,111.4926,111.7853,2324304.0
2020-11-10 10:40:00,114.56,114.87,114.13,114.41,1838137.0,111.7658,112.0683,111.3463,111.6195,1838137.0
2020-11-10 10:45:00,114.4,114.92,114.26,114.88,1622074.0,111.6097,112.117,111.4731,112.078,1622074.0
2020-11-10 10:50:00,114.89,115.29,114.71,115.17,1317403.0,112.0878,112.478,111.9122,112.3609,1317403.0
2020-11-10 10:55:00,115.14,115.22,114.87,115.0,1139462.0,112.3317,112.4097,112.0683,112.1951,1139462.0
2020-11-10 11:00:00,115.0,115.44,114.9,115.42,1148280.0,112.1951,112.6244,112.0975,112.6048,1148280.0
2020-11-10 11:05:00,115.43,115.82,115.38,115.72,1271727.0,112.6146,112.9951,112.5658,112.8975,1271727.0
2020-11-10 11:10:00,115.71,116.09,115.67,115.96,1136312.0,112.8878,113.2585,112.8487,113.1317,1136312.0
2020-11-10 11:15:00,115.96,115.98,115.34,115.58,1111005.0,113.1317,113.1512,112.5268,112.7609,1111005.0
2020-11-10 11:20:00,115.57,115.93,115.39,115.9,1003996.0,112.7512,113.1024,112.5756,113.0731,1003996.0
2020-11-10 11:25:00,115.9,116.59,115.9,116.56,1625109.0,113.0731,113.7463,113.0731,113.717,1625109.0
2020-11-10 11:30:00,116.56,116.77,116.43,116.46,1228737.0,113.717,113.9219,113.5902,113.6195,1228737.0
2020-11-10 11:35:00,116.45,116.68,116.31,116.57,869471.0,113.6097,113.8341,113.4731,113.7268,869471.0
2020-11-10 11:40:00,116.58,117.2,116.56,117.15,1297933.0,113.7365,114.3414,113.717,114.2926,1297933.0
2020-11-10 11:45:00,117.15,117.33,116.99,117.13,1161161.0,114.2926,114.4683,114.1365,114.2731,1161161.0
2020-11-10 11:50:00,117.14,117.23,116.86,116.98,1123679.0,114.2829,114.3707,114.0097,114.1268,1123679.0
2020-11-10 11:55:00,116.97,117.24,116.67,116.67,1153017.0,114.117,114.3805,113.8244,113.8244,1153017.0
2020-11-10 12:00:00,116.68,117.39,116.62,117.3,1324704.0,113.8341,114.5268,113.7756,114.439,1324704.0
2020-11-10 12:05:00,117.3,117.47,116.92,117.23,1281869.0,114.439,114.6048,114.0683,114.3707,1281869.0
2020-11-10 12:10:00,117.23,117.47,117.13,117.3,999115.0,114.3707,114.6048,114.2731,114.439,999115.0
2020-11-10 12:15:00,117.3,117.45,117.03,117.25,916748.0,114.439,114.5853,114.1756,114.3902,916748.0
2020-11-10 12:20:00,117.25,117.39,116.95,117.07,802229.0,114.3902,114.5268,114.0975,114.2146,802229.0
2020-11-10 12:25:00,117.07,117.14,116.67,116.81,836903.0,114.2146,114.2829,113.8244,113.9609,836903.0
2020-11-10 12:30:00,116.81,117.03,116.62,116.63,931061.0,113.9609,114.1756,113.7756,113.7853,931061.0
2020-11-10 12:35:00,116.63,116.63,115.81,115.9,1586849.0,113.7853,113.7853,112.9853,113.0731,1586849.0
2020-11-10 12:40:00,115.9,116.48,115.9,116.3,1087652.0,113.0731,113.639,113.0731,113.4634,1087652.0
2020-11-10 12:45:00,116.3,116.77,116.21,116.65,1000012.0,113.4634,113.9219,113.3756,113.8048,1000012.0
2020-11-10 12:50:00,116.64,117.02,116.51,116.89,933142.0,113.7951,114.1658,113.6683,114.039,933142.0
2020-11-10 12:55:00,116.9,117.1,116.78,116.92,872338.0,114.0487,114.2439,113.9317,114.0683,872338.0
2020-11-10 13:00:00,116.93,117.47,116.92,117.45,1054644.0,114.078,114.6048,114.0683,114.5853,1054644.0
2020-11-10 13:05:00,117.45,117.59,117.34,117.47,1666475.0,114.5853,114.7219,114.478,114.6048,1666475.0
2020-11-10 13:10:00,117.47,117.51,116.96,117.03,1284531.0,114.6048,114.6439,114.1073,114.1756,1284531.0
2020-11-10 13:15:00,117.03,117.06,116.51,116.69,1240820.0,114.1756,114.2048,113.6683,113.8439,1240820.0
2020-11-10 13:20:00,116.7,116.75,116.15,116.2,1037615.0,113.8536,113.9024,113.317,113.3658,1037615.0
2020-11-10 13:25:00,116.2,116.61,116.03,116.58,1304271.0,113.3658,113.7658,113.2,113.7365,1304271.0
2020-11-10 13:30:00,116.57,116.58,115.88,116.0,1545807.0,113.7268,113.7365,113.0536,113.1707,1545807.0
2020-11-10 13:35:00,116.0,116.63,115.91,116.39,1235225.0,113.1707,113.7853,113.0829,113.5512,1235225.0
2020-11-10 13:40:00,116.39,116.87,116.36,116.8,1114610.0,113.5512,114.0195,113.5219,113.9512,1114610.0
2020-11-10 13:45:00,116.81,116.84,116.51,116.76,1123677.0,113.9609,113.9902,113.6683,113.9122,1123677.0
2020-11-10 13:50:00,116.77,117.07,116.76,116.94,1164999.0,113.9219,114.2146,113.9122,114.0878,1164999.0
2020-11-10 13:55:00,116.95,117.07,116.65,116.87,938496.0,114.0975,114.2146,113.8048,114.0195,938496.0
2020-11-10 14:00:00,116.85,117.15,116.8,117.11,1029276.0,114.0,114.2926,113.9512,114.2536,1029276.0
2020-11-10 14:05:00,117.11,117.29,116.99,117.12,1044147.0,114.2536,114.4292,114.1365,114.2634,1044147.0
2020-11-10 14:10:00,117.11,117.19,116.23,116.53,1750059.0,114.2536,114.3317,113.3951,113.6878,1750059.0
2020-11-10 14:15:00,116.55,116.58,116.18,116.42,898522.0,113.7073,113.7365,113.3463,113.5805,898522.0
2020-11-10 14:20:00,116.42,116.64,116.04,116.55,1477010.0,113.5805,113.7951,113.2097,113.7073,1477010.0
2020-11-10 14:25:00,116.56,116.88,115.99,116.4,1653750.0,113.717,114.0292,113.1609,113.5609,1653750.0
2020-11-10 14:30:00,116.39,117.06,116.34,116.98,1313485.0,113.5512,114.2048,113.5024,114.1268,1313485.0
2020-11-10 14:35:00,116.99,117.26,116.63,117.13,1362595.0,114.1365,114.4,113.7853,114.2731,1362595.0
2020-11-10 14:40:00,117.13,117.28,116.53,116.73,1479823.0,114.2731,114.4195,113.6878,113.8829,1479823.0
2020-11-10 14:45:00,116.73,116.98,116.46,116.66,1289240.0,113.8829,114.1268,113.6195,113.8146,1289240.0
2020-11-10 14:50:00,116.67,117.03,116.55,116.85,1062702.0,113.8244,114.1756,113.7073,114.0,1062702.0
2020-11-10 14:55:00,116.84,116.94,116.59,116.75,861044.0,113.9902,114.0878,113.7463,113.9024,861044.0
2020-11-10 15:00:00,116.74,116.93,116.45,116.45,848277.0,113.8926,114.078,113.6097,113.6097,848277.0
2020-11-10 15:05:00,116.46,116.6,116.19,116.36,1109707.0,113.6195,113.7561,113.3561,113.5219,1109707.0
2020-11-10 15:10:00,116.37,116.6,116.19,116.33,1106291.0,113.5317,113.7561,113.3561,113.4926,1106291.0
2020-11-10 15:15:00,116.33,116.93,116.31,116.79,1050015.0,113.4926,114.078,113.4731,113.9414,1050015.0
2020-11-10 15:20:00,116.8,116.96,116.63,116.78,1076787.0,113.9512,114.1073,113.7853,113.9317,1076787.0
2020-11-10 15:25:00,116.79,116.99,116.56,116.93,1070283.0,113.9414,114.1365,113.717,114.078,1070283.0
2020-11-10 15:30:00,116.93,117.02,116.65,116.75,1092890.0,114.078,114.1658,113.8048,113.9024,1092890.0
2020-11-10 15:35:00,116.77,116.87,116.42,116.47,1018764.0,113.9219,114.0195,113.5805,113.6292,1018764.0
2020-11-10 15:40:00,116.47,116.92,116.46,116.72,1404212.0,113.6292,114.0683,113.6195,113.8731,1404212.0
2020-11-10 15:45:00,116.72,116.79,116.28,116.45,1281424.0,113.8731,113.9414,113.4439,113.6097,1281424.0
2020-11-10 15:50:00,116.45,116.55,115.73,115.85,2534393.0,113.6097,113.7073,112.9073,113.0244,2534393.0
2020-11-10 15:55:00,115.86,116.29,115.75,115.97,3631754.0,113.0341,113.4536,112.9268,113.1414,3631754.0
2020-11-11 09:30:00,117.19,117.28,116.44,117.01,3443477.0,114.3317,114.4195,113.6,114.1561,3443477.0
2020-11-11 09:35:00,117.0,117.55,116.9,117.29,2675154.0,114.1463,114.6829,114.0487,114.4292,2675154.0
2020-11-11 09:40:00,117.3,117.85,117.17,117.84,2531275.0,114.439,114.9756,114.3122,114.9658,2531275.0
2020-11-11 09:45:00,117.85,118.01,117.61,117.99,2453270.0,114.9756,115.1317,114.7414,115.1122,2453270.0
2020-11-11 09:50:00,117.98,118.08,117.84,117.9,2043192.0,115.1024,115.2,114.9658,115.0244,2043192.0
2020-11-11 09:55:00,117.91,118.0,117.41,117.71,1927654.0,115.0341,115.1219,114.5463,114.839,1927654.0
2020-11-11 10:00:00,117.71,118.22,117.64,117.83,2022901.0,114.839,115.3365,114.7707,114.9561,2022901.0
2020-11-11 10:05:00,117.82,118.4,117.81,118.34,1754483.0,114.9463,115.5122,114.9365,115.4536,1754483.0
2020-11-11 10:10:00,118.33,118.38,117.84,118.15,1531222.0,115.4439,115.4926,114.9658,115.2683,1531222.0
2020-11-11 10:15:00,118.15,118.29,117.93,117.98,1468600.0,115.2683,115.4048,115.0536,115.1024,1468600.0
2020-11-11 10:20:00,117.99,118.15,117.84,117.93,1059369.0,115.1122,115.2683,114.9658,115.0536,1059369.0
2020-11-11 10:25:00,117.94,118.22,117.89,118.21,1095351.0,115.0634,115.3365,115.0146,115.3268,1095351.0
2020-11-11 10:30:00,118.21,118.5,118.2,118.38,1471283.0,115.3268,115.6097,115.317,115.4926,1471283.0
2020-11-11 10:35:00,118.38,118.48,118.19,118.22,1110495.0,115.4926,115.5902,115.3073,115.3365,1110495.0
2020-11-11 10:40:00,118.22,118.38,117.9,117.99,1205610.0,115.3365,115.4926,115.0244,115.1122,1205610.0
2020-11-11 10:45:00,118.0,118.09,117.83,117.89,1066878.0,115.1219,115.2097,114.9561,115.0146,1066878.0
2020-11-11 10:50:00,117.89,118.06,117.79,117.97,1040821.0,115.0146,115.1805,114.917,115.0926,1040821.0
2020-11-11 10:55:00,117.97,118.26,117.97,118.18,945459.0,115.0926,115.3756,115.0926,115.2975,945459.0
2020-11-11 11:00:00,118.17,118.22,117.94,118.0,795279.0,115.2878,115.3365,115.0634,115.1219,795279.0
2020-11-11 11:05:00,118.01,118.1,117.83,117.97,878944.0,115.1317,115.2195,114.9561,115.0926,878944.0
2020-11-11 11:10:00,117.97,118.19,117.94,118.13,757143.0,115.0926,115.3073,115.0634,115.2487,757143.0
2020-11-11 11:15:00,118.13,118.28,117.99,118.27,863160.0,115.2487,115.3951,115.1122,115.3853,863160.0
2020-11-11 11:20:00,118.28,118.36,118.21,118.29,614558.0,115.3951,115.4731,115.3268,115.4048,614558.0
2020-11-11 11:25:00,118.29,118.4,118.18,118.24,799354.0,115.4048,115.5122,115.2975,115.3561,799354.0
2020-11-11 11:30:00,118.24,118.33,118.16,118.32,586623.0,115.3561,115.4439,115.278,115.4341,586623.0
2020-11-11 11:35:00,118.31,118.33,118.09,118.28,584916.0,115.4244,115.4439,115.2097,115.3951,584916.0
2020-11-11 11:40:00,118.27,118.32,118.11,118.19,718069.0,115.3853,115.4341,115.2292,115.3073,718069.0
2020-11-11 11:45:00,118.19,118.46,118.12,118.45,779183.0,115.3073,115.5707,115.239,115.5609,779183.0
2020-11-11 11:50:00,118.45,118.64,118.44,118.53,1275764.0,115.5609,115.7463,115.5512,115.639,1275764.0
2020-11-11 11:55:00,118.53,118.78,118.51,118.78,1037726.0,115.639,115.8829,115.6195,115.8829,1037726.0
2020-11-11 12:00:00,118.78,118.78,118.53,118.55,753906.0,115.8829,115.8829,115.639,115.6585,753906.0
2020-11-11 12:05:00,118.55,118.95,118.54,118.88,1143896.0,115.6585,116.0487,115.6487,115.9805,1143896.0
2020-11-11 12:10:00,118.88,119.11,118.88,119.06,1327347.0,115.9805,116.2048,115.9805,116.1561,1327347.0
2020-11-11 12:15:00,119.06,119.1,118.78,118.83,1018621.0,116.1561,116.1951,115.8829,115.9317,1018621.0
2020-11-11 12:20:00,118.83,118.99,118.8,118.97,657604.0,115.9317,116.0878,115.9024,116.0683,657604.0
2020-11-11 12:25:00,118.97,119.02,118.9,118.99,691777.0,116.0683,116.117,116.0,116.0878,691777.0
2020-11-11 12:30:00,119.0,119.32,118.99,119.23,1179758.0,116.0975,116.4097,116.0878,116.3219,1179758.0
2020-11-11 12:35:00,119.23,119.35,119.14,119.35,988093.0,116.3219,116.439,116.2341,116.439,988093.0
2020-11-11 12:40:00,119.34,119.41,119.23,119.39,925440.0,116.4292,116.4975,116.3219,116.478,925440.0
2020-11-11 12:45:00,119.38,119.48,119.33,119.35,936518.0,116.4683,116.5658,116.4195,116.439,936518.0
2020-11-11 12:50:00,119.36,119.4,119.08,119.19,843304.0,116.4487,116.4878,116.1756,116.2829,843304.0
2020-11-11 12:55:00,119.19,119.24,119.01,119.23,830055.0,116.2829,116.3317,116.1073,116.3219,830055.0
2020-11-11 13:00:00,119.22,119.28,119.08,119.22,680539.0,116.3122,116.3707,116.1756,116.3122,680539.0
2020-11-11 13:05:00,119.23,119.25,119.04,119.11,621645.0,116.3219,116.3414,116.1365,116.2048,621645.0
2020-11-11 13:10:00,119.11,119.26,119.08,119.25,604583.0,116.2048,116.3512,116.1756,116.3414,604583.0
2020-11-11 13:15:00,119.25,119.44,119.23,119.4,827421.0,116.3414,116.5268,116.3219,116.4878,827421.0
2020-11-11 13:20:00,119.41,119.52,119.29,119.31,867549.0,116.4975,116.6048,116.3805,116.4,867549.0
2020-11-11 13:25:00,119.31,119.34,119.16,119.22,743431.0,116.4,116.4292,116.2536,116.3122,743431.0
2020-11-11 13:30:00,119.21,119.35,119.17,119.25,561663.0,116.3024,116.439,116.2634,116.3414,561663.0
2020-11-11 13:35:00,119.25,119.56,119.22,119.53,967650.0,116.3414,116.6439,116.3122,116.6146,967650.0
2020-11-11 13:40:00,119.54,119.54,119.29,119.33,712361.0,116.6244,116.6244,116.3805,116.4195,712361.0
2020-11-11 13:45:00,119.33,119.34,119.13,119.17,695985.0,116.4195,116.4292,116.2244,116.2634,695985.0
2020-11-11 13:50:00,119.16,119.41,119.12,119.31,704938.0,116.2536,116.4975,116.2146,116.4,704938.0
2020-11-11 13:55:00,119.32,119.37,119.08,119.12,717683.0,116.4097,116.4585,116.1756,116.2146,717683.0
2020-11-11 14:00:00,119.11,119.4,119.02,119.33,829915.0,116.2048,116.4878,116.117,116.4195,829915.0
2020-11-11 14:05:00,119.33,119.54,119.29,119.43,786229.0,116.4195,116.6244,116.3805,116.517,786229.0
2020-11-11 14:10:00,119.43,119.48,119.31,119.33,608646.0,116.517,116.5658,116.4,116.4195,608646.0
2020-11-11 14:15:00,119.33,119.38,119.14,119.17,743976.0,116.4195,116.4683,116.2341,116.2634,743976.0
2020-11-11 14:20:00,119.18,119.36,119.13,119.32,697891.0,116.2731,116.4487,116.2244,116.4097,697891.0
2020-11-11 14:25:00,119.33,119.36,119.1,119.15,716700.0,116.4195,116.4487,116.1951,116.2439,716700.0
2020-11-11 14:30:00,119.15,119.3,119.08,119.22,639612.0,116.2439,116.3902,116.1756,116.3122,639612.0
2020-11-11 14:35:00,119.22,119.41,119.16,119.31,660857.0,116.3122,116.4975,116.2536,116.4,660857.0
2020-11-11 14:40:00,119.31,119.31,118.93,119.16,1231817.0,116.4,116.4,116.0292,116.2536,1231817.0
2020-11-11 14:45:00,119.16,119.19,118.83,118.94,922931.0,116.2536,116.2829,115.9317,116.039,922931.0
2020-11-11 14:50:00,118.94,118.96,118.71,118.85,981652.0,116.039,116.0585,115.8146,115.9512,981652.0
2020-11-11 14:55:00,118.84,119.01,118.77,118.93,729481.0,115.9414,116.1073,115.8731,116.0292,729481.0
2020-11-11 15:00:00,118.93,119.06,118.86,119.05,749884.0,116.0292,116.1561,115.9609,116.1463,749884.0
2020-11-11 15:05:00,119.05,119.13,118.94,119.12,748899.0,116.1463,116.2244,116.039,116.2146,748899.0
2020-11-11 15:10:00,119.13,119.23,119.05,119.22,782024.0,116.2244,116.3219,116.1463,116.3122,782024.0
2020-11-11 15:15:00,119.22,119.22,119.02,119.18,826750.0,116.3122,116.3122,116.117,116.2731,826750.0
2020-11-11 15:20:00,119.18,119.18,118.81,119.0,992143.0,116.2731,116.2731,115.9122,116.0975,992143.0
2020-11-11 15:25:00,119.01,119.12,118.86,118.9,815858.0,116.1073,116.2146,115.9609,116.0,815858.0
2020-11-11 15:30:00,118.9,119.2,118.86,119.14,966051.0,116.0,116.2926,115.9609,116.2341,966051.0
2020-11-11 15:35:00,119.14,119.42,119.06,119.37,1046679.0,116.2341,116.5073,116.1561,116.4585,1046679.0
2020-11-11 15:40:00,119.37,119.37,119.11,119.34,988021.0,116.4585,116.4585,116.2048,116.4292,988021.0
2020-11-11 15:45:00,119.33,119.39,119.21,119.35,979917.0,116.4195,116.478,116.3024,116.439,979917.0
2020-11-11 15:50:00,119.37,119.49,119.2,119.48,1441102.0,116.4585,116.5756,116.2926,116.5658,1441102.0
2020-11-11 15:55:00,119.48,119.63,119.37,119.5,2675376.0,116.5658,116.7122,116.4585,116.5853,2675376.0
2020-11-12 09:30:00,119.71,119.84,118.81,119.29,4349784.0,116.7902,116.917,115.9122,116.3805,4349784.0
2020-11-12 09:35:00,119.29,120.04,118.98,119.83,2588564.0,116.3805,117.1122,116.078,116.9073,2588564.0
2020-11-12 09:40:00,119.83,120.02,119.59,119.7,2155400.0,116.9073,117.0926,116.6731,116.7805,2155400.0
2020-11-12 09:45:00,119.7,119.82,119.08,119.11,1811553.0,116.7805,116.8975,116.1756,116.2048,1811553.0
2020-11-12 09:50:00,119.1,119.52,119.03,119.46,1753896.0,116.1951,116.6048,116.1268,116.5463,1753896.0
2020-11-12 09:55:00,119.47,119.75,119.27,119.72,1507651.0,116.5561,116.8292,116.3609,116.8,1507651.0
2020-11-12 10:00:00,119.73,119.89,119.5,119.88,1360108.0,116.8097,116.9658,116.5853,116.9561,1360108.0
2020-11-12 10:05:00,119.87,120.02,119.75,119.86,1483862.0,116.9463,117.0926,116.8292,116.9365,1483862.0
2020-11-12 10:10:00,119.86,120.17,119.67,120.1,1545757.0,116.9365,117.239,116.7512,117.1707,1545757.0
2020-11-12 10:15:00,120.09,120.15,119.88,119.93,1275483.0,117.1609,117.2195,116.9561,117.0048,1275483.0
2020-11-12 10:20:00,119.93,120.17,119.82,119.91,1213543.0,117.0048,117.239,116.8975,116.9853,1213543.0
2020-11-12 10:25:00,119.91,120.07,119.76,119.99,1204541.0,116.9853,117.1414,116.839,117.0634,1204541.0
2020-11-12 10:30:00,119.98,120.21,119.95,120.11,1149223.0,117.0536,117.278,117.0244,117.1805,1149223.0
2020-11-12 10:35:00,120.11,120.36,120.07,120.27,1484189.0,117.1805,117.4244,117.1414,117.3365,1484189.0
2020-11-12 10:40:00,120.27,120.53,120.23,120.42,1636046.0,117.3365,117.5902,117.2975,117.4829,1636046.0
2020-11-12 10:45:00,120.41,120.5,120.23,120.36,1064929.0,117.4731,117.5609,117.2975,117.4244,1064929.0
2020-11-12 10:50:00,120.37,120.5,120.13,120.17,988031.0,117.4341,117.5609,117.2,117.239,988031.0
2020-11-12 10:55:00,120.17,120.29,120.14,120.21,838026.0,117.239,117.3561,117.2097,117.278,838026.0
2020-11-12 11:00:00,120.22,120.45,120.21,120.41,961930.0,117.2878,117.5122,117.278,117.4731,961930.0
2020-11-12 11:05:00,120.41,120.53,120.25,120.28,1018989.0,117.4731,117.5902,117.317,117.3463,1018989.0
2020-11-12 11:10:00,120.28,120.3,119.86,119.87,1500765.0,117.3463,117.3658,116.9365,116.9463,1500765.0
2020-11-12 11:15:00,119.87,120.0,119.8,119.96,1045668.0,116.9463,117.0731,116.878,117.0341,1045668.0
2020-11-12 11:20:00,119.97,120.01,119.78,119.87,769974.0,117.0439,117.0829,116.8585,116.9463,769974.0
2020-11-12 11:25:00,119.87,119.9,119.65,119.86,834116.0,116.9463,116.9756,116.7317,116.9365,834116.0
2020-11-12 11:30:00,119.87,119.88,119.51,119.57,876662.0,116.9463,116.9561,116.5951,116.6536,876662.0
2020-11-12 11:35:00,119.57,119.63,119.35,119.37,1169695.0,116.6536,116.7122,116.439,116.4585,1169695.0
2020-11-12 11:40:00,119.36,119.36,119.03,119.14,1297290.0,116.4487,116.4487,116.1268,116.2341,1297290.0
2020-11-12 11:45:00,119.14,119.4,119.09,119.29,990633.0,116.2341,116.4878,116.1853,116.3805,990633.0
2020-11-12 11:50:00,119.3,119.58,119.23,119.57,909646.0,116.3902,116.6634,116.3219,116.6536,909646.0
2020-11-12 11:55:00,119.57,119.65,119.49,119.59,910411.0,116.6536,116.7317,116.5756,116.6731,910411.0
2020-11-12 12:00:00,119.6,119.82,119.51,119.76,1055801.0,116.6829,116.8975,116.5951,116.839,1055801.0
2020-11-12 12:05:00,119.77,119.95,119.75,119.89,916708.0,116.8487,117.0244,116.8292,116.9658,916708.0
2020-11-12 12:10:00,119.89,120.21,119.85,120.13,1395749.0,116.9658,117.278,116.9268,117.2,1395749.0
2020-11-12 12:15:00,120.12,120.13,119.86,119.97,923100.0,117.1902,117.2,116.9365,117.0439,923100.0
2020-11-12 12:20:00,119.98,120.13,119.73,119.79,844927.0,117.0536,117.2,116.8097,116.8683,844927.0
2020-11-12 12:25:00,119.8,120.2,119.65,119.66,2777335.0,116.878,117.2683,116.7317,116.7414,2777335.0
2020-11-12 12:30:00,119.65,120.07,119.6,119.98,821943.0,116.7317,117.1414,116.6829,117.0536,821943.0
2020-11-12 12:35:00,119.97,120.03,119.82,119.84,650442.0,117.0439,117.1024,116.8975,116.917,650442.0
2020-11-12 12:40:00,119.84,119.89,119.53,119.64,809471.0,116.917,116.9658,116.6146,116.7219,809471.0
2020-11-12 12:45:00,119.64,119.68,119.19,119.27,1081142.0,116.7219,116.7609,116.2829,116.3609,1081142.0
2020-11-12 12:50:00,119.26,119.45,118.97,119.36,1558068.0,116.3512,116.5365,116.0683,116.4487,1558068.0
2020-11-12 12:55:00,119.36,119.58,119.28,119.49,863043.0,116.4487,116.6634,116.3707,116.5756,863043.0
2020-11-12 13:00:00,119.48,119.5,119.27,119.39,606964.0,116.5658,116.5853,116.3609,116.478,606964.0
2020-11-12 13:05:00,119.4,119.43,119.22,119.38,513296.0,116.4878,116.517,116.3122,116.4683,513296.0
2020-11-12 13:10:00,119.38,119.39,119.07,119.36,816147.0,116.4683,116.478,116.1658,116.4487,816147.0
2020-11-12 13:15:00,119.36,119.46,119.15,119.24,781999.0,116.4487,116.5463,116.2439,116.3317,781999.0
2020-11-12 13:20:00,119.23,119.33,119.01,119.05,929027.0,116.3219,116.4195,116.1073,116.1463,929027.0
2020-11-12 13:25:00,119.04,119.23,118.88,118.95,1179688.0,116.1365,116.3219,115.9805,116.0487,1179688.0
2020-11-12 13:30:00,118.94,119.12,118.68,118.98,1260355.0,116.039,116.2146,115.7853,116.078,1260355.0
2020-11-12 13:35:00,118.98,119.14,118.92,119.0,765711.0,116.078,116.2341,116.0195,116.0975,765711.0
2020-11-12 13:40:00,119.01,119.05,118.83,118.9,684279.0,116.1073,116.1463,115.9317,116.0,684279.0
2020-11-12 13:45:00,118.91,118.95,118.57,118.63,822264.0,116.0097,116.0487,115.678,115.7365,822264.0
2020-11-12 13:50:00,118.63,119.08,118.61,119.0,1097871.0,115.7365,116.1756,115.717,116.0975,1097871.0
2020-11-12 13:55:00,119.01,119.19,118.99,119.14,628580.0,116.1073,116.2829,116.0878,116.2341,628580.0
2020-11-12 14:00:00,119.13,119.29,118.99,119.27,880184.0,116.2244,116.3805,116.0878,116.3609,880184.0
2020-11-12 14:05:00,119.27,119.3,118.99,119.03,784020.0,116.3609,116.3902,116.0878,116.1268,784020.0
2020-11-12 14:10:00,119.03,119.06,118.72,118.76,757542.0,116.1268,116.1561,115.8244,115.8634,757542.0
2020-11-12 14:15:00,118.76,118.89,118.7,118.83,730843.0,115.8634,115.9902,115.8048,115.9317,730843.0
2020-11-12 14:20:00,118.82,119.0,118.7,118.81,686350.0,115.9219,116.0975,115.8048,115.9122,686350.0
2020-11-12 14:25:00,118.8,118.99,118.8,118.88,499841.0,115.9024,116.0878,115.9024,115.9805,499841.0
2020-11-12 14:30:00,118.88,119.17,118.74,118.88,863931.0,115.9805,116.2634,115.8439,115.9805,863931.0
2020-11-12 14:35:00,118.89,118.92,118.76,118.87,488735.0,115.9902,116.0195,115.8634,115.9707,488735.0
2020-11-12 14:40:00,118.88,118.88,118.58,118.66,780065.0,115.9805,115.9805,115.6878,115.7658,780065.0
2020-11-12 14:45:00,118.66,118.77,118.59,118.73,682141.0,115.7658,115.8731,115.6975,115.8341,682141.0
2020-11-12 14:50:00,118.72,119.1,118.67,119.05,1298426.0,115.8244,116.1951,115.7756,116.1463,1298426.0
2020-11-12 14:55:00,119.06,119.18,118.97,119.07,838005.0,116.1561,116.2731,116.0683,116.1658,838005.0
2020-11-12 15:00:00,119.07,119.11,118.91,119.02,842989.0,116.1658,116.2048,116.0097,116.117,842989.0
2020-11-12 15:05:00,119.03,119.25,118.95,119.16,998022.0,116.1268,116.3414,116.0487,116.2536,998022.0
2020-11-12 15:10:00,119.17,119.3,119.09,119.22,940647.0,116.2634,116.3902,116.1853,116.3122,940647.0
2020-11-12 15:15:00,119.23,119.47,119.14,119.33,1038163.0,116.3219,116.5561,116.2341,116.4195,1038163.0
2020-11-12 15:20:00,119.34,119.38,119.15,119.23,809191.0,116.4292,116.4683,116.2439,116.3219,809191.0
2020-11-12 15:25:00,119.22,119.29,118.96,119.03,906816.0,116.3122,116.3805,116.0585,116.1268,906816.0
2020-11-12 15:30:00,119.03,119.22,118.94,119.16,915384.0,116.1268,116.3122,116.039,116.2536,915384.0
2020-11-12 15:35:00,119.16,119.26,118.96,119.25,837771.0,116.2536,116.3512,116.0585,116.3414,837771.0
2020-11-12 15:40:00,119.25,119.3,119.03,119.04,796058.0,116.3414,116.3902,116.1268,116.1365,796058.0
2020-11-12 15:45:00,119.04,119.11,118.8,118.96,1341257.0,116.1365,116.2048,115.9024,116.0585,1341257.0
2020-11-12 15:50:00,118.95,119.15,118.87,119.07,1139967.0,116.0487,116.2439,115.9707,116.1658,1139967.0
2020-11-12 15:55:00,119.08,119.29,119.02,119.23,1870340.0,116.1756,116.3805,116.117,116.3219,1870340.0
2020-11-13 09:30:00,119.45,119.68,119.09,119.11,2812924.0,116.5365,116.7609,116.1853,116.2048,2812924.0
2020-11-13 09:35:00,119.1,119.38,118.88,119.18,1868491.0,116.1951,116.4683,115.9805,116.2731,1868491.0
2020-11-13 09:40:00,119.19,119.39,119.01,119.07,1442473.0,116.2829,116.478,116.1073,116.1658,1442473.0
2020-11-13 09:45:00,119.08,119.16,118.58,118.67,1824223.0,116.1756,116.2536,115.6878,115.7756,1824223.0
2020-11-13 09:50:00,118.66,119.03,118.58,118.87,1357694.0,115.7658,116.1268,115.6878,115.9707,1357694.0
2020-11-13 09:55:00,118.87,118.95,118.37,118.4,1243063.0,115.9707,116.0487,115.4829,115.5122,1243063.0
2020-11-13 10:00:00,118.4,118.52,118.19,118.34,1440736.0,115.5122,115.6292,115.3073,115.4536,1440736.0
2020-11-13 10:05:00,118.34,118.4,118.03,118.25,1276773.0,115.4536,115.5122,115.1512,115.3658,1276773.0
2020-11-13 10:10:00,118.24,118.43,117.93,118.34,1287074.0,115.3561,115.5414,115.0536,115.4536,1287074.0
2020-11-13 10:15:00,118.36,118.51,118.16,118.46,1059045.0,115.4731,115.6195,115.278,115.5707,1059045.0
2020-11-13 10:20:00,118.46,118.56,118.37,118.5,1021061.0,115.5707,115.6683,115.4829,115.6097,1021061.0
2020-11-13 10:25:00,118.5,118.74,118.45,118.68,906976.0,115.6097,115.8439,115.5609,115.7853,906976.0
2020-11-13 10:30:00,118.69,118.69,118.21,118.3,1002775.0,115.7951,115.7951,115.3268,115.4146,1002775.0
2020-11-13 10:35:00,118.3,118.37,118.09,118.16,911630.0,115.4146,115.4829,115.2097,115.278,911630.0
2020-11-13 10:40:00,118.14,118.3,118.07,118.3,862717.0,115.2585,115.4146,115.1902,115.4146,862717.0
2020-11-13 10:45:00,118.29,118.47,118.17,118.47,779761.0,115.4048,115.5805,115.2878,115.5805,779761.0
2020-11-13 10:50:00,118.47,118.53,118.16,118.21,746440.0,115.5805,115.639,115.278,115.3268,746440.0
2020-11-13 10:55:00,118.22,118.23,117.87,118.02,1294061.0,115.3365,115.3463,114.9951,115.1414,1294061.0
2020-11-13 11:00:00,118.04,118.17,117.93,117.98,792069.0,115.1609,115.2878,115.0536,115.1024,792069.0
2020-11-13 11:05:00,117.99,118.24,117.94,118.11,736760.0,115.1122,115.3561,115.0634,115.2292,736760.0
2020-11-13 11:10:00,118.11,118.24,118.03,118.21,579080.0,115.2292,115.3561,115.1512,115.3268,579080.0
2020-11-13 11:15:00,118.22,118.5,118.21,118.33,778105.0,115.3365,115.6097,115.3268,115.4439,778105.0
2020-11-13 11:20:00,118.34,118.45,118.29,118.38,487862.0,115.4536,115.5609,115.4048,115.4926,487862.0
2020-11-13 11:25:00,118.39,118.44,118.22,118.25,785608.0,115.5024,115.5512,115.3365,115.3658,785608.0
2020-11-13 11:30:00,118.25,118.29,118.03,118.04,579613.0,115.3658,115.4048,115.1512,115.1609,579613.0
2020-11-13 11:35:00,118.04,118.23,118.0,118.16,689116.0,115.1609,115.3463,115.1219,115.278,689116.0
2020-11-13 11:40:00,118.15,118.48,118.14,118.37,675664.0,115.2683,115.5902,115.2585,115.4829,675664.0
2020-11-13 11:45:00,118.37,118.56,118.32,118.56,656875.0,115.4829,115.6683,115.4341,115.6683,656875.0
2020-11-13 11:50:00,118.56,118.63,118.47,118.54,603647.0,115.6683,115.7365,115.5805,115.6487,603647.0
2020-11-13 11:55:00,118.54,118.77,118.5,118.73,771366.0,115.6487,115.8731,115.6097,115.8341,771366.0
2020-11-13 12:00:00,118.73,118.8,118.69,118.75,561168.0,115.8341,115.9024,115.7951,115.8536,561168.0
2020-11-13 12:05:00,118.76,118.79,118.69,118.74,517298.0,115.8634,115.8926,115.7951,115.8439,517298.0
2020-11-13 12:10:00,118.73,118.99,118.72,118.89,887072.0,115.8341,116.0878,115.8244,115.9902,887072.0
2020-11-13 12:15:00,118.89,118.89,118.72,118.76,638467.0,115.9902,115.9902,115.8244,115.8634,638467.0
2020-11-13 12:20:00,118.76,118.78,118.62,118.66,492093.0,115.8634,115.8829,115.7268,115.7658,492093.0
2020-11-13 12:25:00,118.65,118.88,118.65,118.78,524609.0,115.7561,115.9805,115.7561,115.8829,524609.0
2020-11-13 12:30:00,118.78,118.79,118.62,118.66,532846.0,115.8829,115.8926,115.7268,115.7658,532846.0
2020-11-13 12:35:00,118.67,118.82,118.66,118.8,376777.0,115.7756,115.9219,115.7658,115.9024,376777.0
2020-11-13 12:40:00,118.8,118.92,118.79,118.83,573846.0,115.9024,116.0195,115.8926,115.9317,573846.0
2020-11-13 12:45:00,118.82,119.05,118.81,118.98,691920.0,115.9219,116.1463,115.9122,116.078,691920.0
2020-11-13 12:50:00,118.98,118.99,118.8,118.85,533284.0,116.078,116.0878,115.9024,115.9512,533284.0
2020-11-13 12:55:00,118.83,118.97,118.82,118.96,399922.0,115.9317,116.0683,115.9219,116.0585,399922.0
2020-11-13 13:00:00,118.96,119.06,118.92,119.06,528592.0,116.0585,116.1561,116.0195,116.1561,528592.0
2020-11-13 13:05:00,119.06,119.09,118.96,119.02,514098.0,116.1561,116.1853,116.0585,116.117,514098.0
2020-11-13 13:10:00,119.02,119.21,118.93,119.12,764071.0,116.117,116.3024,116.0292,116.2146,764071.0
2020-11-13 13:15:00,119.11,119.17,119.05,119.16,473912.0,116.2048,116.2634,116.1463,116.2536,473912.0
2020-11-13 13:20:00,119.15,119.26,119.03,119.11,731049.0,116.2439,116.3512,116.1268,116.2048,731049.0
2020-11-13 13:25:00,119.12,119.2,119.0,119.04,534201.0,116.2146,116.2926,116.0975,116.1365,534201.0
2020-11-13 13:30:00,119.03,119.07,118.93,119.01,502894.0,116.1268,116.1658,116.0292,116.1073,502894.0
2020-11-13 13:35:00,119.02,119.04,118.89,118.9,599890.0,116.117,116.1365,115.9902,116.0,599890.0
2020-11-13 13:40:00,118.89,118.95,118.69,118.73,701010.0,115.9902,116.0487,115.7951,115.8341,701010.0
2020-11-13 13:45:00,118.73,118.82,118.56,118.61,724087.0,115.8341,115.9219,115.6683,115.717,724087.0
2020-11-13 13:50:00,118.61,118.68,118.54,118.59,419369.0,115.717,115.7853,115.6487,115.6975,419369.0
2020-11-13 13:55:00,118.58,118.62,118.49,118.59,504329.0,115.6878,115.7268,115.6,115.6975,504329.0
2020-11-13 14:00:00,118.58,118.74,118.54,118.61,595376.0,115.6878,115.8439,115.6487,115.717,595376.0
2020-11-13 14:05:00,118.61,118.7,118.48,118.57,507198.0,115.717,115.8048,115.5902,115.678,507198.0
2020-11-13 14:10:00,118.57,118.57,118.24,118.33,705903.0,115.678,115.678,115.3561,115.4439,705903.0
2020-11-13 14:15:00,118.33,118.46,118.2,118.46,733900.0,115.4439,115.5707,115.317,115.5707,733900.0
2020-11-13 14:20:00,118.45,118.7,118.45,118.57,801757.0,115.5609,115.8048,115.5609,115.678,801757.0
2020-11-13 14:25:00,118.56,118.57,118.44,118.51,441193.0,115.6683,115.678,115.5512,115.6195,441193.0
2020-11-13 14:30:00,118.5,118.6,118.49,118.49,454995.0,115.6097,115.7073,115.6,115.6,454995.0
2020-11-13 14:35:00,118.5,118.66,118.47,118.63,475230.0,115.6097,115.7658,115.5805,115.7365,475230.0
2020-11-13 14:40:00,118.62,118.67,118.53,118.6,455868.0,115.7268,115.7756,115.639,115.7073,455868.0
2020-11-13 14:45:00,118.61,118.64,118.5,118.54,365458.0,115.717,115.7463,115.6097,115.6487,365458.0
2020-11-13 14:50:00,118.54,118.65,118.54,118.63,452621.0,115.6487,115.7561,115.6487,115.7365,452621.0
2020-11-13 14:55:00,118.63,118.9,118.63,118.87,895677.0,115.7365,116.0,115.7365,115.9707,895677.0
2020-11-13 15:00:00,118.87,118.98,118.8,118.96,634992.0,115.9707,116.078,115.9024,116.0585,634992.0
2020-11-13 15:05:00,118.97,119.07,118.92,118.93,735255.0,116.0683,116.1658,116.0195,116.0292,735255.0
2020-11-13 15:10:00,118.94,119.0,118.8,119.0,661985.0,116.039,116.0975,115.9024,116.0975,661985.0
2020-11-13 15:15:00,119.0,119.02,118.81,118.97,613060.0,116.0975,116.117,115.9122,116.0683,613060.0
2020-11-13 15:20:00,118.96,119.12,118.82,119.11,818803.0,116.0585,116.2146,115.9219,116.2048,818803.0
2020-11-13 15:25:00,119.12,119.24,119.1,119.17,908300.0,116.2146,116.3317,116.1951,116.2634,908300.0
2020-11-13 15:30:00,119.17,119.47,119.15,119.32,1213085.0,116.2634,116.5561,116.2439,116.4097,1213085.0
2020-11-13 15:35:00,119.32,119.49,119.27,119.34,943859.0,116.4097,116.5756,116.3609,116.4292,943859.0
2020-11-13 15:40:00,119.35,119.5,119.34,119.47,1070884.0,116.439,116.5853,116.4292,116.5561,1070884.0
2020-11-13 15:45:00,119.47,119.57,119.3,119.33,1320063.0,116.5561,116.6536,116.3902,116.4195,1320063.0
2020-11-13 15:50:00,119.33,119.5,119.21,119.24,1510527.0,116.4195,116.5853,116.3024,116.3317,1510527.0
2020-11-13 15:55:00,119.23,119.43,119.15,119.25,2189812.0,116.3219,116.517,116.2439,116.3414,2189812.0
2020-11-16 09:30:00,118.88,119.15,118.14,118.25,4437541.0,115.9805,116.2439,115.2585,115.3658,4437541.0
2020-11-16 09:35:00,118.27,119.39,118.19,119.23,2272472.0,115.3853,116.478,115.3073,116.3219,2272472.0
2020-11-16 09:40:00,119.24,119.93,119.24,119.92,2094065.0,116.3317,117.0048,116.3317,116.9951,2094065.0
2020-11-16 09:45:00,119.93,120.14,119.73,119.98,2291482.0,117.0048,117.2097,116.8097,117.0536,2291482.0
2020-11-16 09:50:00,119.98,120.01,119.45,119.51,1673015.0,117.0536,117.0829,116.5365,116.5951,1673015.0
2020-11-16 09:55:00,119.54,119.95,119.43,119.95,1279182.0,116.6244,117.0244,116.517,117.0244,1279182.0
2020-11-16 10:00:00,119.95,120.41,119.8,120.26,1876957.0,117.0244,117.4731,116.878,117.3268,1876957.0
2020-11-16 10:05:00,120.26,120.37,119.96,120.19,1433188.0,117.3268,117.4341,117.0341,117.2585,1433188.0
2020-11-16 10:10:00,120.2,120.26,119.82,120.11,1302008.0,117.2683,117.3268,116.8975,117.1805,1302008.0
2020-11-16 10:15:00,120.12,120.32,120.07,120.13,1081514.0,117.1902,117.3853,117.1414,117.2,1081514.0
2020-11-16 10:20:00,120.13,120.47,119.97,120.42,1397519.0,117.2,117.5317,117.0439,117.4829,1397519.0
2020-11-16 10:25:00,120.43,120.72,120.42,120.46,1793019.0,117.4926,117.7756,117.4829,117.5219,1793019.0
2020-11-16 10:30:00,120.48,120.6,120.42,120.58,872009.0,117.5414,117.6585,117.4829,117.639,872009.0
2020-11-16 10:35:00,120.57,120.67,120.3,120.47,990509.0,117.6292,117.7268,117.3658,117.5317,990509.0
2020-11-16 10:40:00,120.48,120.57,120.33,120.46,855204.0,117.5414,117.6292,117.3951,117.5219,855204.0
2020-11-16 10:45:00,120.46,120.47,120.13,120.24,792469.0,117.5219,117.5317,117.2,117.3073,792469.0
2020-11-16 10:50:00,120.24,120.58,120.23,120.55,817400.0,117.3073,117.639,117.2975,117.6097,817400.0
2020-11-16 10:55:00,120.55,120.69,120.43,120.67,786657.0,117.6097,117.7463,117.4926,117.7268,786657.0
2020-11-16 11:00:00,120.68,120.83,120.58,120.76,1246814.0,117.7365,117.8829,117.639,117.8146,1246814.0
2020-11-16 11:05:00,120.76,120.77,120.48,120.61,802149.0,117.8146,117.8244,117.5414,117.6683,802149.0
2020-11-16 11:10:00,120.61,120.76,120.55,120.57,656385.0,117.6683,117.8146,117.6097,117.6292,656385.0
2020-11-16 11:15:00,120.56,120.59,120.3,120.4,755738.0,117.6195,117.6487,117.3658,117.4634,755738.0
2020-11-16 11:20:00,120.4,120.59,120.35,120.58,609465.0,117.4634,117.6487,117.4146,117.639,609465.0
2020-11-16 11:25:00,120.59,120.67,120.43,120.48,626108.0,117.6487,117.7268,117.4926,117.5414,626108.0
2020-11-16 11:30:00,120.47,120.55,120.38,120.45,658458.0,117.5317,117.6097,117.4439,117.5122,658458.0
2020-11-16 11:35:00,120.44,120.52,120.32,120.51,591368.0,117.5024,117.5805,117.3853,117.5707,591368.0
2020-11-16 11:40:00,120.51,120.53,120.4,120.48,461928.0,117.5707,117.5902,117.4634,117.5414,461928.0
2020-11-16 11:45:00,120.47,120.57,120.38,120.51,520670.0,117.5317,117.6292,117.4439,117.5707,520670.0
2020-11-16 11:50:00,120.51,120.79,120.48,120.78,732847.0,117.5707,117.8439,117.5414,117.8341,732847.0
2020-11-16 11:55:00,120.77,120.8,120.64,120.75,621802.0,117.8244,117.8536,117.6975,117.8048,621802.0
2020-11-16 12:00:00,120.75,120.93,120.73,120.83,880150.0,117.8048,117.9805,117.7853,117.8829,880150.0
2020-11-16 12:05:00,120.83,120.99,120.78,120.83,1033941.0,117.8829,118.039,117.8341,117.8829,1033941.0
2020-11-16 12:10:00,120.83,120.89,120.76,120.8,572533.0,117.8829,117.9414,117.8146,117.8536,572533.0
2020-11-16 12:15:00,120.79,120.82,120.63,120.71,570895.0,117.8439,117.8731,117.6878,117.7658,570895.0
2020-11-16 12:20:00,120.71,120.72,120.44,120.54,738407.0,117.7658,117.7756,117.5024,117.6,738407.0
2020-11-16 12:25:00,120.53,120.68,120.52,120.65,488129.0,117.5902,117.7365,117.5805,117.7073,488129.0
2020-11-16 12:30:00,120.65,120.65,120.52,120.58,420025.0,117.7073,117.7073,117.5805,117.639,420025.0
2020-11-16 12:35:00,120.59,120.67,120.54,120.64,349331.0,117.6487,117.7268,117.6,117.6975,349331.0
2020-11-16 12:40:00,120.64,120.83,120.63,120.82,581648.0,117.6975,117.8829,117.6878,117.8731,581648.0
2020-11-16 12:45:00,120.82,120.83,120.57,120.64,511176.0,117.8731,117.8829,117.6292,117.6975,511176.0
2020-11-16 12:50:00,120.64,120.68,120.35,120.38,638596.0,117.6975,117.7365,117.4146,117.4439,638596.0
2020-11-16 12:55:00,120.38,120.47,120.28,120.43,765377.0,117.4439,117.5317,117.3463,117.4926,765377.0
2020-11-16 13:00:00,120.43,120.45,120.16,120.28,824566.0,117.4926,117.5122,117.2292,117.3463,824566.0
2020-11-16 13:05:00,120.28,120.57,120.26,120.5,617973.0,117.3463,117.6292,117.3268,117.5609,617973.0
2020-11-16 13:10:00,120.51,120.59,120.4,120.44,498687.0,117.5707,117.6487,117.4634,117.5024,498687.0
2020-11-16 13:15:00,120.44,120.58,120.37,120.55,441413.0,117.5024,117.639,117.4341,117.6097,441413.0
2020-11-16 13:20:00,120.56,120.59,120.24,120.38,607469.0,117.6195,117.6487,117.3073,117.4439,607469.0
2020-11-16 13:25:00,120.38,120.38,120.15,120.18,588156.0,117.4439,117.4439,117.2195,117.2487,588156.0
2020-11-16 13:30:00,120.18,120.38,120.16,120.37,576611.0,117.2487,117.4439,117.2292,117.4341,576611.0
2020-11-16 13:35:00,120.37,120.43,120.29,120.34,489549.0,117.4341,117.4926,117.3561,117.4048,489549.0
2020-11-16 13:40:00,120.33,120.35,120.0,120.13,1046156.0,117.3951,117.4146,117.0731,117.2,1046156.0
2020-11-16 13:45:00,120.13,120.2,120.02,120.06,682127.0,117.2,117.2683,117.0926,117.1317,682127.0
2020-11-16 13:50:00,120.07,120.17,120.03,120.15,366948.0,117.1414,117.239,117.1024,117.2195,366948.0
2020-11-16 13:55:00,120.15,120.28,120.09,120.22,552520.0,117.2195,117.3463,117.1609,117.2878,552520.0
2020-11-16 14:00:00,120.22,120.25,120.05,120.14,491336.0,117.2878,117.317,117.1219,117.2097,491336.0
2020-11-16 14:05:00,120.13,120.18,120.02,120.13,420537.0,117.2,117.2487,117.0926,117.2,420537.0
2020-11-16 14:10:00,120.12,120.22,120.04,120.21,473948.0,117.1902,117.2878,117.1122,117.278,473948.0
2020-11-16 14:15:00,120.22,120.22,120.11,120.18,372987.0,117.2878,117.2878,117.1805,117.2487,372987.0
2020-11-16 14:20:00,120.18,120.37,120.14,120.36,553634.0,117.2487,117.4341,117.2097,117.4244,553634.0
2020-11-16 14:25:00,120.36,120.37,120.27,120.31,485577.0,117.4244,117.4341,117.3365,117.3756,485577.0
2020-11-16 14:30:00,120.31,120.32,120.07,120.08,617471.0,117.3756,117.3853,117.1414,117.1512,617471.0
2020-11-16 14:35:00,120.08,120.15,119.94,120.06,882548.0,117.1512,117.2195,117.0146,117.1317,882548.0
2020-11-16 14:40:00,120.06,120.06,119.9,119.94,735874.0,117.1317,117.1317,116.9756,117.0146,735874.0
2020-11-16 14:45:00,119.94,120.06,119.81,119.92,686815.0,117.0146,117.1317,116.8878,116.9951,686815.0
2020-11-16 14:50:00,119.92,120.0,119.79,119.87,671979.0,116.9951,117.0731,116.8683,116.9463,671979.0
2020-11-16 14:55:00,119.87,119.95,119.86,119.91,383327.0,116.9463,117.0244,116.9365,116.9853,383327.0
2020-11-16 15:00:00,119.91,120.0,119.64,119.65,1115674.0,116.9853,117.0731,116.7219,116.7317,1115674.0
2020-11-16 15:05:00,119.65,119.81,119.64,119.78,739695.0,116.7317,116.8878,116.7219,116.8585,739695.0
2020-11-16 15:10:00,119.79,119.93,119.7,119.7,699317.0,116.8683,117.0048,116.7805,116.7805,699317.0
2020-11-16 15:15:00,119.7,119.93,119.67,119.87,564993.0,116.7805,117.0048,116.7512,116.9463,564993.0
2020-11-16 15:20:00,119.88,120.13,119.83,119.98,895060.0,116.9561,117.2,116.9073,117.0536,895060.0
2020-11-16 15:25:00,119.98,120.07,119.78,119.92,757951.0,117.0536,117.1414,116.8585,116.9951,757951.0
2020-11-16 15:30:00,119.93,120.05,119.85,120.0,645332.0,117.0048,117.1219,116.9268,117.0731,645332.0
2020-11-16 15:35:00,120.0,120.07,119.91,119.96,585486.0,117.0731,117.1414,116.9853,117.0341,585486.0
2020-11-16 15:40:00,119.96,120.08,119.92,120.02,700476.0,117.0341,117.1512,116.9951,117.0926,700476.0
2020-11-16 15:45:00,120.03,120.1,119.95,119.95,739746.0,117.1024,117.1707,117.0244,117.0244,739746.0
2020-11-16 15:50:00,119.95,119.98,119.73,119.92,1165245.0,117.0244,117.0536,116.8097,116.9951,1165245.0
2020-11-16 15:55:00,119.93,120.5,119.83,120.35,2881220.0,117.0048,117.5609,116.9073,117.4146,2881220.0
2020-11-17 09:30:00,119.53,120.19,119.39,120.18,2986726.0,116.6146,117.2585,116.478,117.2487,2986726.0
2020-11-17 09:35:00,120.19,120.31,119.86,119.98,1724066.0,117.2585,117.3756,116.9365,117.0536,1724066.0
2020-11-17 09:40:00,119.97,120.19,119.44,119.51,1557450.0,117.0439,117.2585,116.5268,116.5951,1557450.0
2020-11-17 09:45:00,119.51,119.53,119.11,119.37,1982998.0,116.5951,116.6146,116.2048,116.4585,1982998.0
2020-11-17 09:50:00,119.37,119.45,118.96,119.35,1654222.0,116.4585,116.5365,116.0585,116.439,1654222.0
2020-11-17 09:55:00,119.34,119.5,119.1,119.14,1189291.0,116.4292,116.5853,116.1951,116.2341,1189291.0
2020-11-17 10:00:00,119.14,119.44,119.11,119.18,1019489.0,116.2341,116.5268,116.2048,116.2731,1019489.0
2020-11-17 10:05:00,119.19,119.56,119.16,119.54,868367.0,116.2829,116.6439,116.2536,116.6244,868367.0
2020-11-17 10:10:00,119.53,119.73,119.4,119.61,837361.0,116.6146,116.8097,116.4878,116.6926,837361.0
2020-11-17 10:15:00,119.61,119.75,119.48,119.64,846379.0,116.6926,116.8292,116.5658,116.7219,846379.0
2020-11-17 10:20:00,119.64,119.82,119.54,119.8,838354.0,116.7219,116.8975,116.6244,116.878,838354.0
2020-11-17 10:25:00,119.81,119.91,119.76,119.85,742477.0,116.8878,116.9853,116.839,116.9268,742477.0
2020-11-17 10:30:00,119.85,120.01,119.77,119.82,982127.0,116.9268,117.0829,116.8487,116.8975,982127.0
2020-11-17 10:35:00,119.81,119.95,119.8,119.9,653924.0,116.8878,117.0244,116.878,116.9756,653924.0
2020-11-17 10:40:00,119.91,120.29,119.9,120.18,1209512.0,116.9853,117.3561,116.9756,117.2487,1209512.0
2020-11-17 10:45:00,120.18,120.23,120.03,120.13,682714.0,117.2487,117.2975,117.1024,117.2,682714.0
2020-11-17 10:50:00,120.13,120.44,120.08,120.44,1116655.0,117.2,117.5024,117.1512,117.5024,1116655.0
2020-11-17 10:55:00,120.43,120.53,120.33,120.36,1216548.0,117.4926,117.5902,117.3951,117.4244,1216548.0
2020-11-17 11:00:00,120.36,120.4,120.09,120.16,749086.0,117.4244,117.4634,117.1609,117.2292,749086.0
2020-11-17 11:05:00,120.16,120.32,120.16,120.31,653455.0,117.2292,117.3853,117.2292,117.3756,653455.0
2020-11-17 11:10:00,120.31,120.31,120.05,120.15,591597.0,117.3756,117.3756,117.1219,117.2195,591597.0
2020-11-17 11:15:00,120.15,120.19,119.98,120.04,774232.0,117.2195,117.2585,117.0536,117.1122,774232.0
2020-11-17 11:20:00,120.04,120.05,119.72,119.76,724337.0,117.1122,117.1219,116.8,116.839,724337.0
2020-11-17 11:25:00,119.77,119.93,119.6,119.82,899118.0,116.8487,117.0048,116.6829,116.8975,899118.0
2020-11-17 11:30:00,119.83,119.99,119.76,119.84,686954.0,116.9073,117.0634,116.839,116.917,686954.0
2020-11-17 11:35:00,119.85,119.96,119.75,119.86,482007.0,116.9268,117.0341,116.8292,116.9365,482007.0
2020-11-17 11:40:00,119.87,119.96,119.79,119.95,473520.0,116.9463,117.0341,116.8683,117.0244,473520.0
2020-11-17 11:45:00,119.94,119.94,119.74,119.8,468189.0,117.0146,117.0146,116.8195,116.878,468189.0
2020-11-17 11:50:00,119.81,119.95,119.68,119.91,518578.0,116.8878,117.0244,116.7609,116.9853,518578.0
2020-11-17 11:55:00,119.92,120.22,119.91,120.21,711130.0,116.9951,117.2878,116.9853,117.278,711130.0
2020-11-17 12:00:00,120.22,120.22,120.1,120.17,535799.0,117.2878,117.2878,117.1707,117.239,535799.0
2020-11-17 12:05:00,120.17,120.25,120.08,120.17,498658.0,117.239,117.317,117.1512,117.239,498658.0
2020-11-17 12:10:00,120.16,120.27,120.01,120.24,653388.0,117.2292,117.3365,117.0829,117.3073,653388.0
2020-11-17 12:15:00,120.24,120.3,120.17,120.19,403905.0,117.3073,117.3658,117.239,117.2585,403905.0
2020-11-17 12:20:00,120.19,120.22,120.07,120.2,335503.0,117.2585,117.2878,117.1414,117.2683,335503.0
2020-11-17 12:25:00,120.2,120.34,120.13,120.21,517510.0,117.2683,117.4048,117.2,117.278,517510.0
2020-11-17 12:30:00,120.21,120.37,120.18,120.34,432867.0,117.278,117.4341,117.2487,117.4048,432867.0
2020-11-17 12:35:00,120.34,120.42,120.29,120.39,441550.0,117.4048,117.4829,117.3561,117.4536,441550.0
2020-11-17 12:40:00,120.39,120.39,120.26,120.3,374943.0,117.4536,117.4536,117.3268,117.3658,374943.0
2020-11-17 12:45:00,120.31,120.43,120.27,120.36,416275.0,117.3756,117.4926,117.3365,117.4244,416275.0
2020-11-17 12:50:00,120.37,120.45,120.36,120.42,390007.0,117.4341,117.5122,117.4244,117.4829,390007.0
2020-11-17 12:55:00,120.42,120.49,120.31,120.48,498193.0,117.4829,117.5512,117.3756,117.5414,498193.0
2020-11-17 13:00:00,120.47,120.64,120.47,120.6,777220.0,117.5317,117.6975,117.5317,117.6585,777220.0
2020-11-17 13:05:00,120.6,120.68,120.48,120.52,654683.0,117.6585,117.7365,117.5414,117.5805,654683.0
2020-11-17 13:10:00,120.52,120.57,120.46,120.55,384887.0,117.5805,117.6292,117.5219,117.6097,384887.0
2020-11-17 13:15:00,120.55,120.62,120.49,120.51,424343.0,117.6097,117.678,117.5512,117.5707,424343.0
2020-11-17 13:20:00,120.51,120.51,120.32,120.32,494805.0,117.5707,117.5707,117.3853,117.3853,494805.0
2020-11-17 13:25:00,120.33,120.48,120.28,120.48,429858.0,117.3951,117.5414,117.3463,117.5414,429858.0
2020-11-17 13:30:00,120.48,120.55,120.43,120.46,352248.0,117.5414,117.6097,117.4926,117.5219,352248.0
2020-11-17 13:35:00,120.45,120.45,120.36,120.41,247349.0,117.5122,117.5122,117.4244,117.4731,247349.0
2020-11-17 13:40:00,120.4,120.41,120.3,120.37,332371.0,117.4634,117.4731,117.3658,117.4341,332371.0
2020-11-17 13:45:00,120.37,120.38,120.3,120.36,274395.0,117.4341,117.4439,117.3658,117.4244,274395.0
2020-11-17 13:50:00,120.36,120.36,120.3,120.33,318917.0,117.4244,117.4244,117.3658,117.3951,318917.0
2020-11-17 13:55:00,120.34,120.46,120.32,120.36,448696.0,117.4048,117.5219,117.3853,117.4244,448696.0
2020-11-17 14:00:00,120.36,120.51,120.3,120.45,597333.0,117.4244,117.5707,117.3658,117.5122,597333.0
2020-11-17 14:05:00,120.45,120.55,120.42,120.54,423250.0,117.5122,117.6097,117.4829,117.6,423250.0
2020-11-17 14:10:00,120.54,120.62,120.49,120.52,517997.0,117.6,117.678,117.5512,117.5805,517997.0
2020-11-17 14:15:00,120.53,120.56,120.45,120.46,350626.0,117.5902,117.6195,117.5122,117.5219,350626.0
2020-11-17 14:20:00,120.47,120.49,120.38,120.45,386197.0,117.5317,117.5512,117.4439,117.5122,386197.0
2020-11-17 14:25:00,120.46,120.52,120.25,120.3,501179.0,117.5219,117.5805,117.317,117.3658,501179.0
2020-11-17 14:30:00,120.3,120.42,120.29,120.41,342092.0,117.3658,117.4829,117.3561,117.4731,342092.0
2020-11-17 14:35:00,120.42,120.55,120.41,120.51,529667.0,117.4829,117.6097,117.4731,117.5707,529667.0
2020-11-17 14:40:00,120.51,120.52,120.41,120.45,391629.0,117.5707,117.5805,117.4731,117.5122,391629.0
2020-11-17 14:45:00,120.45,120.47,120.16,120.18,640547.0,117.5122,117.5317,117.2292,117.2487,640547.0
2020-11-17 14:50:00,120.19,120.25,120.07,120.07,560859.0,117.2585,117.317,117.1414,117.1414,560859.0
2020-11-17 14:55:00,120.07,120.12,119.96,120.01,709324.0,117.1414,117.1902,117.0341,117.0829,709324.0
2020-11-17 15:00:00,120.01,120.09,119.91,120.08,719930.0,117.0829,117.1609,116.9853,117.1512,719930.0
2020-11-17 15:05:00,120.08,120.15,119.9,119.92,649250.0,117.1512,117.2195,116.9756,116.9951,649250.0
2020-11-17 15:10:00,119.93,120.0,119.77,119.95,709725.0,117.0048,117.0731,116.8487,117.0244,709725.0
2020-11-17 15:15:00,119.95,120.05,119.87,119.9,485982.0,117.0244,117.1219,116.9463,116.9756,485982.0
2020-11-17 15:20:00,119.89,119.95,119.54,119.72,1074069.0,116.9658,117.0244,116.6244,116.8,1074069.0
2020-11-17 15:25:00,119.72,119.81,119.64,119.77,654447.0,116.8,116.8878,116.7219,116.8487,654447.0
2020-11-17 15:30:00,119.77,119.79,119.57,119.59,615391.0,116.8487,116.8683,116.6536,116.6731,615391.0
2020-11-17 15:35:00,119.59,119.78,119.55,119.77,651325.0,116.6731,116.8585,116.6341,116.8487,651325.0
2020-11-17 15:40:00,119.77,119.79,119.56,119.76,714981.0,116.8487,116.8683,116.6439,116.839,714981.0
2020-11-17 15:45:00,119.75,119.77,119.64,119.67,637285.0,116.8292,116.8487,116.7219,116.7512,637285.0
2020-11-17 15:50:00,119.67,119.81,119.41,119.48,1789389.0,116.7512,116.8878,116.4975,116.5658,1789389.0
2020-11-17 15:55:00,119.48,119.58,119.32,119.38,2462491.0,116.5658,116.6634,116.4097,116.4683,2462491.0
2020-11-18 09:30:00,118.61,119.02,118.24,118.5,4235157.0,115.717,116.117,115.3561,115.6097,4235157.0
2020-11-18 09:35:00,118.5,119.24,118.48,119.09,2048962.0,115.6097,116.3317,115.5902,116.1853,2048962.0
2020-11-18 09:40:00,119.09,119.24,118.89,118.99,1445151.0,116.1853,116.3317,115.9902,116.0878,1445151.0
2020-11-18 09:45:00,118.99,119.29,118.81,119.11,1229561.0,116.0878,116.3805,115.9122,116.2048,1229561.0
2020-11-18 09:50:00,119.11,119.39,118.88,118.97,1359054.0,116.2048,116.478,115.9805,116.0683,1359054.0
2020-11-18 09:55:00,118.97,118.97,118.57,118.79,1421073.0,116.0683,116.0683,115.678,115.8926,1421073.0
2020-11-18 10:00:00,118.77,118.77,118.48,118.66,1012342.0,115.8731,115.8731,115.5902,115.7658,1012342.0
2020-11-18 10:05:00,118.66,118.79,118.43,118.55,946452.0,115.7658,115.8926,115.5414,115.6585,946452.0
2020-11-18 10:10:00,118.54,118.66,118.45,118.49,839691.0,115.6487,115.7658,115.5609,115.6,839691.0
2020-11-18 10:15:00,118.5,118.8,118.4,118.77,1057928.0,115.6097,115.9024,115.5122,115.8731,1057928.0
2020-11-18 10:20:00,118.77,119.05,118.77,118.98,945423.0,115.8731,116.1463,115.8731,116.078,945423.0
2020-11-18 10:25:00,118.98,119.15,118.95,119.03,847811.0,116.078,116.2439,116.0487,116.1268,847811.0
2020-11-18 10:30:00,119.02,119.04,118.8,118.88,582222.0,116.117,116.1365,115.9024,115.9805,582222.0
2020-11-18 10:35:00,118.89,118.93,118.74,118.93,589685.0,115.9902,116.0292,115.8439,116.0292,589685.0
2020-11-18 10:40:00,118.93,119.12,118.91,119.08,672839.0,116.0292,116.2146,116.0097,116.1756,672839.0
2020-11-18 10:45:00,119.08,119.34,119.04,119.32,683736.0,116.1756,116.4292,116.1365,116.4097,683736.0
2020-11-18 10:50:00,119.31,119.37,119.26,119.32,671772.0,116.4,116.4585,116.3512,116.4097,671772.0
2020-11-18 10:55:00,119.32,119.5,119.3,119.48,883966.0,116.4097,116.5853,116.3902,116.5658,883966.0
2020-11-18 11:00:00,119.49,119.5,119.27,119.41,687992.0,116.5756,116.5853,116.3609,116.4975,687992.0
2020-11-18 11:05:00,119.42,119.45,119.2,119.2,619854.0,116.5073,116.5365,116.2926,116.2926,619854.0
2020-11-18 11:10:00,119.22,119.37,119.16,119.36,579998.0,116.3122,116.4585,116.2536,116.4487,579998.0
2020-11-18 11:15:00,119.37,119.4,119.08,119.13,607307.0,116.4585,116.4878,116.1756,116.2244,607307.0
2020-11-18 11:20:00,119.14,119.25,119.07,119.15,516000.0,116.2341,116.3414,116.1658,116.2439,516000.0
2020-11-18 11:25:00,119.14,119.27,119.1,119.27,361283.0,116.2341,116.3609,116.1951,116.3609,361283.0
2020-11-18 11:30:00,119.27,119.4,119.21,119.39,448355.0,116.3609,116.4878,116.3024,116.478,448355.0
2020-11-18 11:35:00,119.39,119.47,119.31,119.36,637827.0,116.478,116.5561,116.4,116.4487,637827.0
2020-11-18 11:40:00,119.36,119.4,119.28,119.36,394876.0,116.4487,116.4878,116.3707,116.4487,394876.0
2020-11-18 11:45:00,119.35,119.42,119.24,119.38,454877.0,116.439,116.5073,116.3317,116.4683,454877.0
2020-11-18 11:50:00,119.38,119.59,119.37,119.48,776418.0,116.4683,116.6731,116.4585,116.5658,776418.0
2020-11-18 11:55:00,119.48,119.52,119.4,119.52,349987.0,116.5658,116.6048,116.4878,116.6048,349987.0
2020-11-18 12:00:00,119.51,119.82,119.51,119.72,1028076.0,116.5951,116.8975,116.5951,116.8,1028076.0
2020-11-18 12:05:00,119.72,119.77,119.58,119.68,596457.0,116.8,116.8487,116.6634,116.7609,596457.0
2020-11-18 12:10:00,119.68,119.69,119.48,119.63,604871.0,116.7609,116.7707,116.5658,116.7122,604871.0
2020-11-18 12:15:00,119.62,119.67,119.52,119.63,374218.0,116.7024,116.7512,116.6048,116.7122,374218.0
2020-11-18 12:20:00,119.64,119.71,119.58,119.68,316228.0,116.7219,116.7902,116.6634,116.7609,316228.0
2020-11-18 12:25:00,119.68,119.74,119.53,119.57,439550.0,116.7609,116.8195,116.6146,116.6536,439550.0
2020-11-18 12:30:00,119.58,119.73,119.57,119.72,393589.0,116.6634,116.8097,116.6536,116.8,393589.0
2020-11-18 12:35:00,119.72,119.77,119.64,119.77,421756.0,116.8,116.8487,116.7219,116.8487,421756.0
2020-11-18 12:40:00,119.77,119.77,119.61,119.66,366886.0,116.8487,116.8487,116.6926,116.7414,366886.0
2020-11-18 12:45:00,119.65,119.68,119.59,119.62,333107.0,116.7317,116.7609,116.6731,116.7024,333107.0
2020-11-18 12:50:00,119.62,119.7,119.5,119.5,402790.0,116.7024,116.7805,116.5853,116.5853,402790.0
2020-11-18 12:55:00,119.5,119.57,119.44,119.55,379891.0,116.5853,116.6536,116.5268,116.6341,379891.0
2020-11-18 13:00:00,119.54,119.6,119.45,119.57,465942.0,116.6244,116.6829,116.5365,116.6536,465942.0
2020-11-18 13:05:00,119.57,119.7,119.51,119.7,393881.0,116.6536,116.7805,116.5951,116.7805,393881.0
2020-11-18 13:10:00,119.69,119.7,119.45,119.55,455484.0,116.7707,116.7805,116.5365,116.6341,455484.0
2020-11-18 13:15:00,119.55,119.58,119.48,119.55,397517.0,116.6341,116.6634,116.5658,116.6341,397517.0
2020-11-18 13:20:00,119.56,119.56,119.35,119.44,473477.0,116.6439,116.6439,116.439,116.5268,473477.0
2020-11-18 13:25:00,119.43,119.45,119.26,119.26,462624.0,116.517,116.5365,116.3512,116.3512,462624.0
2020-11-18 13:30:00,119.26,119.38,119.24,119.34,509637.0,116.3512,116.4683,116.3317,116.4292,509637.0
2020-11-18 13:35:00,119.34,119.52,119.33,119.44,385365.0,116.4292,116.6048,116.4195,116.5268,385365.0
2020-11-18 13:40:00,119.44,119.47,119.34,119.35,375120.0,116.5268,116.5561,116.4292,116.439,375120.0
2020-11-18 13:45:00,119.35,119.42,119.15,119.26,455064.0,116.439,116.5073,116.2439,116.3512,455064.0
2020-11-18 13:50:00,119.25,119.32,119.12,119.3,439840.0,116.3414,116.4097,116.2146,116.3902,439840.0
2020-11-18 13:55:00,119.29,119.36,119.13,119.32,630742.0,116.3805,116.4487,116.2244,116.4097,630742.0
2020-11-18 14:00:00,119.32,119.33,119.19,119.26,491779.0,116.4097,116.4195,116.2829,116.3512,491779.0
2020-11-18 14:05:00,119.26,119.27,119.15,119.18,404359.0,116.3512,116.3609,116.2439,116.2731,404359.0
2020-11-18 14:10:00,119.17,119.19,118.97,119.04,627264.0,116.2634,116.2829,116.0683,116.1365,627264.0
2020-11-18 14:15:00,119.04,119.1,118.9,118.95,610404.0,116.1365,116.1951,116.0,116.0487,610404.0
2020-11-18 14:20:00,118.95,119.04,118.8,118.81,643113.0,116.0487,116.1365,115.9024,115.9122,643113.0
2020-11-18 14:25:00,118.82,119.05,118.81,119.03,525535.0,115.9219,116.1463,115.9122,116.1268,525535.0
2020-11-18 14:30:00,119.02,119.16,118.99,119.12,614182.0,116.117,116.2536,116.0878,116.2146,614182.0
2020-11-18 14:35:00,119.12,119.12,118.99,119.09,457396.0,116.2146,116.2146,116.0878,116.1853,457396.0
2020-11-18 14:40:00,119.08,119.11,118.91,119.11,554219.0,116.1756,116.2048,116.0097,116.2048,554219.0
2020-11-18 14:45:00,119.1,119.17,119.07,119.15,346298.0,116.1951,116.2634,116.1658,116.2439,346298.0
2020-11-18 14:50:00,119.15,119.33,119.15,119.28,593667.0,116.2439,116.4195,116.2439,116.3707,593667.0
2020-11-18 14:55:00,119.29,119.34,119.23,119.34,336742.0,116.3805,116.4292,116.3219,116.4292,336742.0
2020-11-18 15:00:00,119.33,119.35,119.17,119.21,630167.0,116.4195,116.439,116.2634,116.3024,630167.0
2020-11-18 15:05:00,119.2,119.52,119.19,119.47,709740.0,116.2926,116.6048,116.2829,116.5561,709740.0
2020-11-18 15:10:00,119.47,119.54,119.43,119.51,507091.0,116.5561,116.6244,116.517,116.5951,507091.0
2020-11-18 15:15:00,119.51,119.54,119.36,119.36,491078.0,116.5951,116.6244,116.4487,116.4487,491078.0
2020-11-18 15:20:00,119.36,119.62,119.33,119.6,556105.0,116.4487,116.7024,116.4195,116.6829,556105.0
2020-11-18 15:25:00,119.6,119.61,119.3,119.37,720350.0,116.6829,116.6926,116.3902,116.4585,720350.0
2020-11-18 15:30:00,119.38,119.44,119.2,119.24,751872.0,116.4683,116.5268,116.2926,116.3317,751872.0
2020-11-18 15:35:00,119.24,119.27,118.8,118.91,886355.0,116.3317,116.3609,115.9024,116.0097,886355.0
2020-11-18 15:40:00,118.91,118.92,118.51,118.64,1136984.0,116.0097,116.0195,115.6195,115.7463,1136984.0
2020-11-18 15:45:00,118.65,118.78,118.49,118.62,1210371.0,115.7561,115.8829,115.6,115.7268,1210371.0
2020-11-18 15:50:00,118.63,118.65,118.16,118.25,1802798.0,115.7365,115.7561,115.278,115.3658,1802798.0
2020-11-18 15:55:00,118.26,118.38,118.0,118.0,2672173.0,115.3756,115.4926,115.1219,115.1219,2672173.0
2020-11-19 09:30:00,117.67,118.07,116.81,117.09,4805927.0,114.8,115.1902,113.9609,114.2341,4805927.0
2020-11-19 09:35:00,117.09,117.45,116.84,117.05,2305677.0,114.2341,114.5853,113.9902,114.1951,2305677.0
2020-11-19 09:40:00,117.05,117.36,116.81,117.34,2079598.0,114.1951,114.4975,113.9609,114.478,2079598.0
2020-11-19 09:45:00,117.34,117.62,117.18,117.61,1404417.0,114.478,114.7512,114.3219,114.7414,1404417.0
2020-11-19 09:50:00,117.61,117.94,117.6,117.84,1552293.0,114.7414,115.0634,114.7317,114.9658,1552293.0
2020-11-19 09:55:00,117.84,118.12,117.8,117.94,1339959.0,114.9658,115.239,114.9268,115.0634,1339959.0
2020-11-19 10:00:00,117.95,118.17,117.73,117.8,1293434.0,115.0731,115.2878,114.8585,114.9268,1293434.0
2020-11-19 10:05:00,117.81,117.93,117.6,117.88,902172.0,114.9365,115.0536,114.7317,115.0048,902172.0
2020-11-19 10:10:00,117.88,117.98,117.52,117.64,825661.0,115.0048,115.1024,114.6536,114.7707,825661.0
2020-11-19 10:15:00,117.64,117.82,117.5,117.67,729179.0,114.7707,114.9463,114.6341,114.8,729179.0
2020-11-19 10:20:00,117.69,117.77,117.54,117.6,635067.0,114.8195,114.8975,114.6731,114.7317,635067.0
2020-11-19 10:25:00,117.61,118.01,117.57,117.98,870357.0,114.7414,115.1317,114.7024,115.1024,870357.0
2020-11-19 10:30:00,117.99,118.16,117.91,118.12,934578.0,115.1122,115.278,115.0341,115.239,934578.0
2020-11-19 10:35:00,118.12,118.26,118.02,118.24,960996.0,115.239,115.3756,115.1414,115.3561,960996.0
2020-11-19 10:40:00,118.24,118.3,118.03,118.08,740187.0,115.3561,115.4146,115.1512,115.2,740187.0
2020-11-19 10:45:00,118.08,118.15,118.03,118.04,565476.0,115.2,115.2683,115.1512,115.1609,565476.0
2020-11-19 10:50:00,118.03,118.2,117.99,118.0,700562.0,115.1512,115.317,115.1122,115.1219,700562.0
2020-11-19 10:55:00,118.0,118.06,117.76,117.76,698150.0,115.1219,115.1805,114.8878,114.8878,698150.0
2020-11-19 11:00:00,117.78,118.01,117.77,117.89,697916.0,114.9073,115.1317,114.8975,115.0146,697916.0
2020-11-19 11:05:00,117.9,117.95,117.75,117.82,670642.0,115.0244,115.0731,114.878,114.9463,670642.0
2020-11-19 11:10:00,117.82,117.83,117.65,117.75,551371.0,114.9463,114.9561,114.7805,114.878,551371.0
2020-11-19 11:15:00,117.75,117.84,117.72,117.8,527443.0,114.878,114.9658,114.8487,114.9268,527443.0
2020-11-19 11:20:00,117.79,118.05,117.77,118.03,537932.0,114.917,115.1707,114.8975,115.1512,537932.0
2020-11-19 11:25:00,118.04,118.12,117.99,118.09,521228.0,115.1609,115.239,115.1122,115.2097,521228.0
2020-11-19 11:30:00,118.1,118.38,118.09,118.26,903185.0,115.2195,115.4926,115.2097,115.3756,903185.0
2020-11-19 11:35:00,118.26,118.35,118.14,118.27,641591.0,115.3756,115.4634,115.2585,115.3853,641591.0
2020-11-19 11:40:00,118.27,118.29,118.15,118.21,423884.0,115.3853,115.4048,115.2683,115.3268,423884.0
2020-11-19 11:45:00,118.21,118.3,118.05,118.1,465682.0,115.3268,115.4146,115.1707,115.2195,465682.0
2020-11-19 11:50:00,118.09,118.1,117.91,117.98,542365.0,115.2097,115.2195,115.0341,115.1024,542365.0
2020-11-19 11:55:00,117.98,118.21,117.95,118.13,401078.0,115.1024,115.3268,115.0731,115.2487,401078.0
2020-11-19 12:00:00,118.14,118.32,118.11,118.25,508594.0,115.2585,115.4341,115.2292,115.3658,508594.0
2020-11-19 12:05:00,118.24,118.35,118.21,118.26,532302.0,115.3561,115.4634,115.3268,115.3756,532302.0
2020-11-19 12:10:00,118.26,118.28,118.05,118.1,492350.0,115.3756,115.3951,115.1707,115.2195,492350.0
2020-11-19 12:15:00,118.11,118.15,117.95,118.06,567791.0,115.2292,115.2683,115.0731,115.1805,567791.0
2020-11-19 12:20:00,118.05,118.08,117.83,117.87,534025.0,115.1707,115.2,114.9561,114.9951,534025.0
2020-11-19 12:25:00,117.87,117.9,117.7,117.85,557608.0,114.9951,115.0244,114.8292,114.9756,557608.0
2020-11-19 12:30:00,117.85,117.9,117.79,117.82,368691.0,114.9756,115.0244,114.917,114.9463,368691.0
2020-11-19 12:35:00,117.82,117.98,117.81,117.95,386804.0,114.9463,115.1024,114.9365,115.0731,386804.0
2020-11-19 12:40:00,117.95,117.99,117.58,117.73,737622.0,115.0731,115.1122,114.7122,114.8585,737622.0
2020-11-19 12:45:00,117.74,117.81,117.57,117.66,512538.0,114.8683,114.9365,114.7024,114.7902,512538.0
2020-11-19 12:50:00,117.66,117.8,117.63,117.74,391604.0,114.7902,114.9268,114.7609,114.8683,391604.0
2020-11-19 12:55:00,117.73,117.81,117.66,117.73,417136.0,114.8585,114.9365,114.7902,114.8585,417136.0
2020-11-19 13:00:00,117.72,117.85,117.71,117.79,447826.0,114.8487,114.9756,114.839,114.917,447826.0
2020-11-19 13:05:00,117.79,117.84,117.63,117.7,389474.0,114.917,114.9658,114.7609,114.8292,389474.0
2020-11-19 13:10:00,117.71,117.76,117.58,117.74,409007.0,114.839,114.8878,114.7122,114.8683,409007.0
2020-11-19 13:15:00,117.73,117.75,117.6,117.68,352415.0,114.8585,114.878,114.7317,114.8097,352415.0
2020-11-19 13:20:00,117.68,117.72,117.54,117.61,444676.0,114.8097,114.8487,114.6731,114.7414,444676.0
2020-11-19 13:25:00,117.61,117.89,117.61,117.79,582418.0,114.7414,115.0146,114.7414,114.917,582418.0
2020-11-19 13:30:00,117.78,117.84,117.75,117.82,399158.0,114.9073,114.9658,114.878,114.9463,399158.0
2020-11-19 13:35:00,117.81,117.97,117.78,117.96,424620.0,114.9365,115.0926,114.9073,115.0829,424620.0
2020-11-19 13:40:00,117.97,117.98,117.86,117.95,331253.0,115.0926,115.1024,114.9853,115.0731,331253.0
2020-11-19 13:45:00,117.94,118.1,117.93,117.98,635668.0,115.0634,115.2195,115.0536,115.1024,635668.0
2020-11-19 13:50:00,117.98,118.14,117.98,118.13,442181.0,115.1024,115.2585,115.1024,115.2487,442181.0
2020-11-19 13:55:00,118.12,118.14,118.06,118.1,359935.0,115.239,115.2585,115.1805,115.2195,359935.0
2020-11-19 14:00:00,118.1,118.18,118.06,118.16,388723.0,115.2195,115.2975,115.1805,115.278,388723.0
2020-11-19 14:05:00,118.17,118.17,117.99,118.01,384446.0,115.2878,115.2878,115.1122,115.1317,384446.0
2020-11-19 14:10:00,118.0,118.01,117.93,117.98,337216.0,115.1219,115.1317,115.0536,115.1024,337216.0
2020-11-19 14:15:00,117.97,118.0,117.9,117.98,312937.0,115.0926,115.1219,115.0244,115.1024,312937.0
2020-11-19 14:20:00,117.98,118.03,117.9,117.94,351389.0,115.1024,115.1512,115.0244,115.0634,351389.0
2020-11-19 14:25:00,117.94,118.07,117.9,118.04,363414.0,115.0634,115.1902,115.0244,115.1609,363414.0
2020-11-19 14:30:00,118.05,118.14,118.03,118.12,392997.0,115.1707,115.2585,115.1512,115.239,392997.0
2020-11-19 14:35:00,118.12,118.23,118.11,118.18,574487.0,115.239,115.3463,115.2292,115.2975,574487.0
2020-11-19 14:40:00,118.18,118.5,118.15,118.49,959350.0,115.2975,115.6097,115.2683,115.6,959350.0
2020-11-19 14:45:00,118.49,118.56,118.38,118.39,949204.0,115.6,115.6683,115.4926,115.5024,949204.0
2020-11-19 14:50:00,118.39,118.56,118.38,118.43,643105.0,115.5024,115.6683,115.4926,115.5414,643105.0
2020-11-19 14:55:00,118.44,118.7,118.35,118.63,829495.0,115.5512,115.8048,115.4634,115.7365,829495.0
2020-11-19 15:00:00,118.64,118.64,118.46,118.52,622182.0,115.7463,115.7463,115.5707,115.6292,622182.0
2020-11-19 15:05:00,118.5,118.61,118.43,118.56,467801.0,115.6097,115.717,115.5414,115.6683,467801.0
2020-11-19 15:10:00,118.56,118.82,118.55,118.82,796012.0,115.6683,115.9219,115.6585,115.9219,796012.0
2020-11-19 15:15:00,118.82,118.82,118.61,118.61,686168.0,115.9219,115.9219,115.717,115.717,686168.0
2020-11-19 15:20:00,118.61,118.7,118.55,118.6,632474.0,115.717,115.8048,115.6585,115.7073,632474.0
2020-11-19 15:25:00,118.6,118.65,118.51,118.64,605870.0,115.7073,115.7561,115.6195,115.7463,605870.0
2020-11-19 15:30:00,118.63,118.82,118.54,118.81,720073.0,115.7365,115.9219,115.6487,115.9122,720073.0
2020-11-19 15:35:00,118.81,119.06,118.68,118.88,1133445.0,115.9122,116.1561,115.7853,115.9805,1133445.0
2020-11-19 15:40:00,118.87,118.88,118.79,118.84,548764.0,115.9707,115.9805,115.8926,115.9414,548764.0
2020-11-19 15:45:00,118.84,118.85,118.57,118.58,793692.0,115.9414,115.9512,115.678,115.6878,793692.0
2020-11-19 15:50:00,118.58,118.76,118.54,118.57,1115355.0,115.6878,115.8634,115.6487,115.678,1115355.0
2020-11-19 15:55:00,118.57,118.8,118.53,118.64,1843538.0,115.678,115.9024,115.639,115.7463,1843538.0
2020-11-20 09:30:00,118.64,118.66,118.12,118.23,4835871.0,115.7463,115.7658,115.239,115.3463,4835871.0
2020-11-20 09:35:00,118.23,118.23,117.84,118.04,1992873.0,115.3463,115.3463,114.9658,115.1609,1992873.0
2020-11-20 09:40:00,118.05,118.28,117.91,118.16,1612558.0,115.1707,115.3951,115.0341,115.278,1612558.0
2020-11-20 09:45:00,118.17,118.28,117.98,118.27,1048814.0,115.2878,115.3951,115.1024,115.3853,1048814.0
2020-11-20 09:50:00,118.28,118.32,118.03,118.04,920028.0,115.3951,115.4341,115.1512,115.1609,920028.0
2020-11-20 09:55:00,118.04,118.15,117.84,118.13,1075053.0,115.1609,115.2683,114.9658,115.2487,1075053.0
2020-11-20 10:00:00,118.13,118.21,118.06,118.15,707606.0,115.2487,115.3268,115.1805,115.2683,707606.0
2020-11-20 10:05:00,118.16,118.45,118.15,118.37,879504.0,115.278,115.5609,115.2683,115.4829,879504.0
2020-11-20 10:10:00,118.38,118.44,118.23,118.31,725728.0,115.4926,115.5512,115.3463,115.4244,725728.0
2020-11-20 10:15:00,118.31,118.33,118.12,118.19,662855.0,115.4244,115.4439,115.239,115.3073,662855.0
2020-11-20 10:20:00,118.18,118.41,118.13,118.39,718178.0,115.2975,115.5219,115.2487,115.5024,718178.0
2020-11-20 10:25:00,118.39,118.44,118.26,118.27,505259.0,115.5024,115.5512,115.3756,115.3853,505259.0
2020-11-20 10:30:00,118.27,118.33,118.22,118.27,571194.0,115.3853,115.4439,115.3365,115.3853,571194.0
2020-11-20 10:35:00,118.28,118.44,118.17,118.37,706990.0,115.3951,115.5512,115.2878,115.4829,706990.0
2020-11-20 10:40:00,118.37,118.56,118.35,118.48,667205.0,115.4829,115.6683,115.4634,115.5902,667205.0
2020-11-20 10:45:00,118.49,118.59,118.44,118.51,547339.0,115.6,115.6975,115.5512,115.6195,547339.0
2020-11-20 10:50:00,118.51,118.64,118.43,118.63,639782.0,115.6195,115.7463,115.5414,115.7365,639782.0
2020-11-20 10:55:00,118.63,118.63,118.45,118.47,471677.0,115.7365,115.7365,115.5609,115.5805,471677.0
2020-11-20 11:00:00,118.47,118.65,118.38,118.59,669863.0,115.5805,115.7561,115.4926,115.6975,669863.0
2020-11-20 11:05:00,118.59,118.73,118.53,118.7,685692.0,115.6975,115.8341,115.639,115.8048,685692.0
2020-11-20 11:10:00,118.7,118.77,118.58,118.62,654656.0,115.8048,115.8731,115.6878,115.7268,654656.0
2020-11-20 11:15:00,118.62,118.63,118.5,118.51,447335.0,115.7268,115.7365,115.6097,115.6195,447335.0
2020-11-20 11:20:00,118.52,118.57,118.44,118.51,527511.0,115.6292,115.678,115.5512,115.6195,527511.0
2020-11-20 11:25:00,118.51,118.57,118.43,118.45,515538.0,115.6195,115.678,115.5414,115.5609,515538.0
2020-11-20 11:30:00,118.45,118.47,118.28,118.38,564020.0,115.5609,115.5805,115.3951,115.4926,564020.0
2020-11-20 11:35:00,118.39,118.45,118.17,118.29,676829.0,115.5024,115.5609,115.2878,115.4048,676829.0
2020-11-20 11:40:00,118.29,118.32,118.1,118.12,568845.0,115.4048,115.4341,115.2195,115.239,568845.0
2020-11-20 11:45:00,118.12,118.15,117.95,118.0,856193.0,115.239,115.2683,115.0731,115.1219,856193.0
2020-11-20 11:50:00,117.99,118.02,117.9,117.95,743023.0,115.1122,115.1414,115.0244,115.0731,743023.0
2020-11-20 11:55:00,117.95,118.04,117.92,117.99,630001.0,115.0731,115.1609,115.0439,115.1122,630001.0
2020-11-20 12:00:00,117.98,118.11,117.88,118.09,820514.0,115.1024,115.2292,115.0048,115.2097,820514.0
2020-11-20 12:05:00,118.09,118.13,118.01,118.03,450067.0,115.2097,115.2487,115.1317,115.1512,450067.0
2020-11-20 12:10:00,118.04,118.18,117.98,118.17,538740.0,115.1609,115.2975,115.1024,115.2878,538740.0
2020-11-20 12:15:00,118.18,118.18,118.09,118.11,383858.0,115.2975,115.2975,115.2097,115.2292,383858.0
2020-11-20 12:20:00,118.12,118.19,118.07,118.18,542514.0,115.239,115.3073,115.1902,115.2975,542514.0
2020-11-20 12:25:00,118.18,118.22,118.13,118.2,630838.0,115.2975,115.3365,115.2487,115.317,630838.0
2020-11-20 12:30:00,118.19,118.21,118.13,118.18,570374.0,115.3073,115.3268,115.2487,115.2975,570374.0
2020-11-20 12:35:00,118.18,118.2,118.09,118.2,444588.0,115.2975,115.317,115.2097,115.317,444588.0
2020-11-20 12:40:00,118.2,118.3,118.18,118.25,430648.0,115.317,115.4146,115.2975,115.3658,430648.0
2020-11-20 12:45:00,118.24,118.25,118.1,118.13,354816.0,115.3561,115.3658,115.2195,115.2487,354816.0
2020-11-20 12:50:00,118.13,118.22,118.1,118.12,286119.0,115.2487,115.3365,115.2195,115.239,286119.0
2020-11-20 12:55:00,118.13,118.3,118.12,118.27,391205.0,115.2487,115.4146,115.239,115.3853,391205.0
2020-11-20 13:00:00,118.28,118.29,118.01,118.05,473773.0,115.3951,115.4048,115.1317,115.1707,473773.0
2020-11-20 13:05:00,118.05,118.1,117.96,118.07,604966.0,115.1707,115.2195,115.0829,115.1902,604966.0
2020-11-20 13:10:00,118.06,118.1,117.97,118.09,475085.0,115.1805,115.2195,115.0926,115.2097,475085.0
2020-11-20 13:15:00,118.1,118.16,118.06,118.13,394284.0,115.2195,115.278,115.1805,115.2487,394284.0
2020-11-20 13:20:00,118.13,118.15,118.05,118.1,299469.0,115.2487,115.2683,115.1707,115.2195,299469.0
2020-11-20 13:25:00,118.1,118.14,118.05,118.12,278395.0,115.2195,115.2585,115.1707,115.239,278395.0
2020-11-20 13:30:00,118.12,118.2,118.09,118.16,386931.0,115.239,115.317,115.2097,115.278,386931.0
2020-11-20 13:35:00,118.16,118.19,118.08,118.13,358336.0,115.278,115.3073,115.2,115.2487,358336.0
2020-11-20 13:40:00,118.12,118.16,118.09,118.16,244307.0,115.239,115.278,115.2097,115.278,244307.0
2020-11-20 13:45:00,118.15,118.16,117.99,118.02,493676.0,115.2683,115.278,115.1122,115.1414,493676.0
2020-11-20 13:50:00,118.03,118.1,117.99,118.06,383235.0,115.1512,115.2195,115.1122,115.1805,383235.0
2020-11-20 13:55:00,118.07,118.08,117.9,117.96,522521.0,115.1902,115.2,115.0244,115.0829,522521.0
2020-11-20 14:00:00,117.96,118.04,117.9,118.0,577186.0,115.0829,115.1609,115.0244,115.1219,577186.0
2020-11-20 14:05:00,118.01,118.02,117.92,117.95,401339.0,115.1317,115.1414,115.0439,115.0731,401339.0
2020-11-20 14:10:00,117.94,117.99,117.92,117.95,286708.0,115.0634,115.1122,115.0439,115.0731,286708.0
2020-11-20 14:15:00,117.94,117.97,117.91,117.94,269242.0,115.0634,115.0926,115.0341,115.0634,269242.0
2020-11-20 14:20:00,117.94,118.1,117.88,118.07,623703.0,115.0634,115.2195,115.0048,115.1902,623703.0
2020-11-20 14:25:00,118.07,118.08,117.99,118.02,328581.0,115.1902,115.2,115.1122,115.1414,328581.0
2020-11-20 14:30:00,118.01,118.02,117.88,117.95,536752.0,115.1317,115.1414,115.0048,115.0731,536752.0
2020-11-20 14:35:00,117.95,118.01,117.85,117.86,565896.0,115.0731,115.1317,114.9756,114.9853,565896.0
2020-11-20 14:40:00,117.87,117.89,117.7,117.85,812747.0,114.9951,115.0146,114.8292,114.9756,812747.0
2020-11-20 14:45:00,117.85,117.88,117.78,117.87,413789.0,114.9756,115.0048,114.9073,114.9951,413789.0
2020-11-20 14:50:00,117.87,117.95,117.85,117.91,429384.0,114.9951,115.0731,114.9756,115.0341,429384.0
2020-11-20 14:55:00,117.91,117.93,117.8,117.87,421647.0,115.0341,115.0536,114.9268,114.9951,421647.0
2020-11-20 15:00:00,117.87,117.9,117.81,117.85,377670.0,114.9951,115.0244,114.9365,114.9756,377670.0
2020-11-20 15:05:00,117.84,117.96,117.82,117.86,595839.0,114.9658,115.0829,114.9463,114.9853,595839.0
2020-11-20 15:10:00,117.86,117.9,117.72,117.77,710859.0,114.9853,115.0244,114.8487,114.8975,710859.0
2020-11-20 15:15:00,117.76,117.77,117.5,117.67,917270.0,114.8878,114.8975,114.6341,114.8,917270.0
2020-11-20 15:20:00,117.68,117.71,117.54,117.58,739693.0,114.8097,114.839,114.6731,114.7122,739693.0
2020-11-20 15:25:00,117.58,117.68,117.55,117.57,727579.0,114.7122,114.8097,114.6829,114.7024,727579.0
2020-11-20 15:30:00,117.57,117.63,117.5,117.54,830243.0,114.7024,114.7609,114.6341,114.6731,830243.0
2020-11-20 15:35:00,117.54,117.67,117.52,117.64,797792.0,114.6731,114.8,114.6536,114.7707,797792.0
2020-11-20 15:40:00,117.65,117.73,117.61,117.66,816202.0,114.7805,114.8585,114.7414,114.7902,816202.0
2020-11-20 15:45:00,117.66,117.86,117.65,117.72,1147834.0,114.7902,114.9853,114.7805,114.8487,1147834.0
2020-11-20 15:50:00,117.71,117.8,117.34,117.36,1619231.0,114.839,114.9268,114.478,114.4975,1619231.0
2020-11-20 15:55:00,117.36,117.51,117.29,117.32,3348229.0,114.4975,114.6439,114.4292,114.4585,3348229.0
2020-11-23 09:30:00,117.19,117.45,117.08,117.37,3624003.0,114.3317,114.5853,114.2244,114.5073,3624003.0
2020-11-23 09:35:00,117.38,117.63,117.28,117.32,2114439.0,114.517,114.7609,114.4195,114.4585,2114439.0
2020-11-23 09:40:00,117.33,117.44,116.92,117.06,1938891.0,114.4683,114.5756,114.0683,114.2048,1938891.0
2020-11-23 09:45:00,117.07,117.34,116.87,116.87,1966684.0,114.2146,114.478,114.0195,114.0195,1966684.0
2020-11-23 09:50:00,116.88,117.04,116.73,117.04,1807220.0,114.0292,114.1853,113.8829,114.1853,1807220.0
2020-11-23 09:55:00,117.03,117.14,116.8,117.01,1420820.0,114.1756,114.2829,113.9512,114.1561,1420820.0
2020-11-23 10:00:00,117.01,117.07,116.75,116.77,1338083.0,114.1561,114.2146,113.9024,113.9219,1338083.0
2020-11-23 10:05:00,116.76,116.8,116.2,116.24,1919611.0,113.9122,113.9512,113.3658,113.4048,1919611.0
2020-11-23 10:10:00,116.23,116.23,115.62,115.91,2570840.0,113.3951,113.3951,112.8,113.0829,2570840.0
2020-11-23 10:15:00,115.91,116.0,115.68,115.8,1626359.0,113.0829,113.1707,112.8585,112.9756,1626359.0
2020-11-23 10:20:00,115.8,115.82,115.47,115.52,2045661.0,112.9756,112.9951,112.6536,112.7024,2045661.0
2020-11-23 10:25:00,115.51,115.54,115.1,115.4,2267395.0,112.6926,112.7219,112.2926,112.5853,2267395.0
2020-11-23 10:30:00,115.38,115.47,115.29,115.36,1314417.0,112.5658,112.6536,112.478,112.5463,1314417.0
2020-11-23 10:35:00,115.36,115.6,115.27,115.52,1285891.0,112.5463,112.7805,112.4585,112.7024,1285891.0
2020-11-23 10:40:00,115.52,115.6,115.4,115.53,1286249.0,112.7024,112.7805,112.5853,112.7122,1286249.0
2020-11-23 10:45:00,115.53,115.59,115.27,115.4,1109833.0,112.7122,112.7707,112.4585,112.5853,1109833.0
2020-11-23 10:50:00,115.4,115.65,115.38,115.62,1075305.0,112.5853,112.8292,112.5658,112.8,1075305.0
2020-11-23 10:55:00,115.63,115.71,115.43,115.43,1017661.0,112.8097,112.8878,112.6146,112.6146,1017661.0
2020-11-23 11:00:00,115.44,115.45,115.16,115.21,1342693.0,112.6244,112.6341,112.3512,112.4,1342693.0
2020-11-23 11:05:00,115.22,115.3,114.97,114.97,1971761.0,112.4097,112.4878,112.1658,112.1658,1971761.0
2020-11-23 11:10:00,114.97,114.98,114.27,114.33,2713045.0,112.1658,112.1756,111.4829,111.5414,2713045.0
2020-11-23 11:15:00,114.32,114.62,114.22,114.59,1868245.0,111.5317,111.8244,111.4341,111.7951,1868245.0
2020-11-23 11:20:00,114.6,114.62,114.41,114.5,1146583.0,111.8048,111.8244,111.6195,111.7073,1146583.0
2020-11-23 11:25:00,114.5,114.62,114.27,114.35,1181217.0,111.7073,111.8244,111.4829,111.5609,1181217.0
2020-11-23 11:30:00,114.34,114.42,113.8,113.94,2030872.0,111.5512,111.6292,111.0244,111.1609,2030872.0
2020-11-23 11:35:00,113.95,114.43,113.95,114.33,1519155.0,111.1707,111.639,111.1707,111.5414,1519155.0
2020-11-23 11:40:00,114.33,114.55,114.2,114.46,1168558.0,111.5414,111.7561,111.4146,111.6683,1168558.0
2020-11-23 11:45:00,114.47,114.7,114.45,114.66,1303537.0,111.678,111.9024,111.6585,111.8634,1303537.0
2020-11-23 11:50:00,114.66,114.66,114.51,114.57,924113.0,111.8634,111.8634,111.717,111.7756,924113.0
2020-11-23 11:55:00,114.56,114.76,114.5,114.5,997934.0,111.7658,111.9609,111.7073,111.7073,997934.0
2020-11-23 12:00:00,114.5,114.62,114.27,114.59,1234418.0,111.7073,111.8244,111.4829,111.7951,1234418.0
2020-11-23 12:05:00,114.59,114.67,114.5,114.57,709410.0,111.7951,111.8731,111.7073,111.7756,709410.0
2020-11-23 12:10:00,114.57,114.79,114.5,114.77,853194.0,111.7756,111.9902,111.7073,111.9707,853194.0
2020-11-23 12:15:00,114.78,114.93,114.73,114.85,1080218.0,111.9805,112.1268,111.9317,112.0487,1080218.0
2020-11-23 12:20:00,114.86,115.2,114.84,115.13,1150410.0,112.0585,112.3902,112.039,112.3219,1150410.0
2020-11-23 12:25:00,115.13,115.16,115.01,115.13,786063.0,112.3219,112.3512,112.2048,112.3219,786063.0
2020-11-23 12:30:00,115.12,115.13,114.91,114.99,922570.0,112.3122,112.3219,112.1073,112.1853,922570.0
2020-11-23 12:35:00,114.99,115.08,114.93,115.0,642349.0,112.1853,112.2731,112.1268,112.1951,642349.0
2020-11-23 12:40:00,115.0,115.03,114.85,114.92,632151.0,112.1951,112.2244,112.0487,112.117,632151.0
2020-11-23 12:45:00,114.92,115.02,114.85,114.98,725220.0,112.117,112.2146,112.0487,112.1756,725220.0
2020-11-23 12:50:00,114.99,115.17,114.96,115.13,614881.0,112.1853,112.3609,112.1561,112.3219,614881.0
2020-11-23 12:55:00,115.12,115.33,115.11,115.3,749307.0,112.3122,112.517,112.3024,112.4878,749307.0
2020-11-23 13:00:00,115.29,115.36,115.14,115.17,750352.0,112.478,112.5463,112.3317,112.3609,750352.0
2020-11-23 13:05:00,115.16,115.28,115.1,115.2,529051.0,112.3512,112.4683,112.2926,112.3902,529051.0
2020-11-23 13:10:00,115.2,115.23,115.11,115.18,487425.0,112.3902,112.4195,112.3024,112.3707,487425.0
2020-11-23 13:15:00,115.17,115.2,114.95,115.03,731277.0,112.3609,112.3902,112.1463,112.2244,731277.0
2020-11-23 13:20:00,115.03,115.13,114.92,115.11,658826.0,112.2244,112.3219,112.117,112.3024,658826.0
2020-11-23 13:25:00,115.1,115.15,114.99,114.99,528243.0,112.2926,112.3414,112.1853,112.1853,528243.0
2020-11-23 13:30:00,115.0,115.03,114.77,114.83,794553.0,112.1951,112.2244,111.9707,112.0292,794553.0
2020-11-23 13:35:00,114.83,114.92,114.69,114.69,766013.0,112.0292,112.117,111.8926,111.8926,766013.0
2020-11-23 13:40:00,114.7,114.8,114.65,114.78,762053.0,111.9024,112.0,111.8536,111.9805,762053.0
2020-11-23 13:45:00,114.79,115.02,114.63,114.88,895336.0,111.9902,112.2146,111.8341,112.078,895336.0
2020-11-23 13:50:00,114.88,114.91,114.63,114.66,768236.0,112.078,112.1073,111.8341,111.8634,768236.0
2020-11-23 13:55:00,114.66,114.71,114.59,114.61,694608.0,111.8634,111.9122,111.7951,111.8146,694608.0
2020-11-23 14:00:00,114.62,114.65,114.43,114.45,1176254.0,111.8244,111.8536,111.639,111.6585,1176254.0
2020-11-23 14:05:00,114.45,114.68,114.44,114.6,681522.0,111.6585,111.8829,111.6487,111.8048,681522.0
2020-11-23 14:10:00,114.6,114.68,114.47,114.56,976669.0,111.8048,111.8829,111.678,111.7658,976669.0
2020-11-23 14:15:00,114.56,114.62,114.25,114.26,1085525.0,111.7658,111.8244,111.4634,111.4731,1085525.0
2020-11-23 14:20:00,114.26,114.34,114.08,114.17,1276559.0,111.4731,111.5512,111.2975,111.3853,1276559.0
2020-11-23 14:25:00,114.17,114.21,114.01,114.06,1081681.0,111.3853,111.4244,111.2292,111.278,1081681.0
2020-11-23 14:30:00,114.06,114.24,114.03,114.23,1115643.0,111.278,111.4536,111.2487,111.4439,1115643.0
2020-11-23 14:35:00,114.22,114.41,114.21,114.38,1225931.0,111.4341,111.6195,111.4244,111.5902,1225931.0
2020-11-23 14:40:00,114.38,114.43,114.27,114.3,828774.0,111.5902,111.639,111.4829,111.5122,828774.0
2020-11-23 14:45:00,114.3,114.31,114.13,114.16,974462.0,111.5122,111.5219,111.3463,111.3756,974462.0
2020-11-23 14:50:00,114.15,114.58,114.09,114.29,1873641.0,111.3658,111.7853,111.3073,111.5024,1873641.0
2020-11-23 14:55:00,114.29,114.36,114.0,114.2,1116498.0,111.5024,111.5707,111.2195,111.4146,1116498.0
2020-11-23 15:00:00,114.21,114.33,114.05,114.25,1198091.0,111.4244,111.5414,111.2683,111.4634,1198091.0
2020-11-23 15:05:00,114.25,114.47,114.23,114.39,1050656.0,111.4634,111.678,111.4439,111.6,1050656.0
2020-11-23 15:10:00,114.39,114.41,114.31,114.34,884060.0,111.6,111.6195,111.5219,111.5512,884060.0
2020-11-23 15:15:00,114.34,114.35,114.08,114.13,1299543.0,111.5512,111.5609,111.2975,111.3463,1299543.0
2020-11-23 15:20:00,114.13,114.14,113.99,114.1,1404929.0,111.3463,111.3561,111.2097,111.317,1404929.0
2020-11-23 15:25:00,114.11,114.11,114.02,114.04,878730.0,111.3268,111.3268,111.239,111.2585,878730.0
2020-11-23 15:30:00,114.04,114.05,113.92,113.96,1493447.0,111.2585,111.2683,111.1414,111.1805,1493447.0
2020-11-23 15:35:00,113.96,114.02,113.81,113.81,1526178.0,111.1805,111.239,111.0341,111.0341,1526178.0
2020-11-23 15:40:00,113.82,114.08,113.76,113.99,1742810.0,111.0439,111.2975,110.9853,111.2097,1742810.0
2020-11-23 15:45:00,113.99,114.05,113.79,113.89,1763591.0,111.2097,111.2683,111.0146,111.1122,1763591.0
2020-11-23 15:50:00,113.89,114.18,113.87,113.87,2248773.0,111.1122,111.3951,111.0926,111.0926,2248773.0
2020-11-23 15:55:00,113.87,114.04,113.75,113.88,4149923.0,111.0926,111.2585,110.9756,111.1024,4149923.0
2020-11-24 09:30:00,113.91,114.04,112.76,112.93,5750565.0,111.1317,111.2585,110.0097,110.1756,5750565.0
2020-11-24 09:35:00,112.93,113.32,112.82,113.16,3038586.0,110.1756,110.5561,110.0683,110.4,3038586.0
2020-11-24 09:40:00,113.17,113.3,112.97,113.11,2350514.0,110.4097,110.5366,110.2146,110.3512,2350514.0
2020-11-24 09:45:00,113.11,113.11,112.59,112.88,2691976.0,110.3512,110.3512,109.8439,110.1268,2691976.0
2020-11-24 09:50:00,112.87,112.93,112.65,112.75,2231756.0,110.117,110.1756,109.9024,110.0,2231756.0
2020-11-24 09:55:00,112.75,113.08,112.69,113.01,1911791.0,110.0,110.3219,109.9414,110.2536,1911791.0
2020-11-24 10:00:00,113.02,113.57,113.01,113.46,1958733.0,110.2634,110.8,110.2536,110.6926,1958733.0
2020-11-24 10:05:00,113.47,113.79,113.32,113.71,1578410.0,110.7024,111.0146,110.5561,110.9366,1578410.0
2020-11-24 10:10:00,113.71,113.82,113.45,113.68,1737056.0,110.9366,111.0439,110.6829,110.9073,1737056.0
2020-11-24 10:15:00,113.68,113.79,113.44,113.73,1459288.0,110.9073,111.0146,110.6731,110.9561,1459288.0
2020-11-24 10:20:00,113.73,113.77,113.47,113.75,1462122.0,110.9561,110.9951,110.7024,110.9756,1462122.0
2020-11-24 10:25:00,113.75,113.77,113.38,113.41,1244832.0,110.9756,110.9951,110.6146,110.6439,1244832.0
2020-11-24 10:30:00,113.4,113.58,113.34,113.43,1251858.0,110.6341,110.8097,110.5756,110.6634,1251858.0
2020-11-24 10:35:00,113.44,113.65,113.43,113.63,1009324.0,110.6731,110.878,110.6634,110.8585,1009324.0
2020-11-24 10:40:00,113.61,114.25,113.61,114.25,1761908.0,110.839,111.4634,110.839,111.4634,1761908.0
2020-11-24 10:45:00,114.25,114.45,114.15,114.36,1595863.0,111.4634,111.6585,111.3658,111.5707,1595863.0
2020-11-24 10:50:00,114.36,114.42,114.13,114.31,1265269.0,111.5707,111.6292,111.3463,111.5219,1265269.0
2020-11-24 10:55:00,114.32,114.91,114.29,114.9,1773943.0,111.5317,112.1073,111.5024,112.0975,1773943.0
2020-11-24 11:00:00,114.9,115.05,114.76,114.91,1721753.0,112.0975,112.2439,111.9609,112.1073,1721753.0
2020-11-24 11:05:00,114.91,115.12,114.79,114.79,1677299.0,112.1073,112.3122,111.9902,111.9902,1677299.0
2020-11-24 11:10:00,114.8,114.92,114.67,114.74,1173238.0,112.0,112.117,111.8731,111.9414,1173238.0
2020-11-24 11:15:00,114.74,115.02,114.66,114.91,1334133.0,111.9414,112.2146,111.8634,112.1073,1334133.0
2020-11-24 11:20:00,114.92,114.97,114.74,114.79,856566.0,112.117,112.1658,111.9414,111.9902,856566.0
2020-11-24 11:25:00,114.79,115.0,114.77,114.92,849776.0,111.9902,112.1951,111.9707,112.117,849776.0
2020-11-24 11:30:00,114.92,114.95,114.77,114.93,851930.0,112.117,112.1463,111.9707,112.1268,851930.0
2020-11-24 11:35:00,114.92,115.14,114.88,115.12,1146618.0,112.117,112.3317,112.078,112.3122,1146618.0
2020-11-24 11:40:00,115.11,115.37,115.11,115.19,1368546.0,112.3024,112.5561,112.3024,112.3805,1368546.0
2020-11-24 11:45:00,115.2,115.35,115.12,115.22,1026663.0,112.3902,112.5365,112.3122,112.4097,1026663.0
2020-11-24 11:50:00,115.22,115.24,114.73,114.87,1313299.0,112.4097,112.4292,111.9317,112.0683,1313299.0
2020-11-24 11:55:00,114.87,114.95,114.74,114.81,916500.0,112.0683,112.1463,111.9414,112.0097,916500.0
2020-11-24 12:00:00,114.81,114.87,114.23,114.24,1296069.0,112.0097,112.0683,111.4439,111.4536,1296069.0
2020-11-24 12:05:00,114.24,114.55,114.23,114.5,1001837.0,111.4536,111.7561,111.4439,111.7073,1001837.0
2020-11-24 12:10:00,114.51,114.56,114.39,114.47,674647.0,111.717,111.7658,111.6,111.678,674647.0
2020-11-24 12:15:00,114.47,114.63,114.43,114.5,525859.0,111.678,111.8341,111.639,111.7073,525859.0
2020-11-24 12:20:00,114.5,114.58,114.47,114.54,589889.0,111.7073,111.7853,111.678,111.7463,589889.0
2020-11-24 12:25:00,114.53,114.7,114.51,114.66,652425.0,111.7366,111.9024,111.717,111.8634,652425.0
2020-11-24 12:30:00,114.67,114.9,114.55,114.88,780129.0,111.8731,112.0975,111.7561,112.078,780129.0
2020-11-24 12:35:00,114.89,115.02,114.77,114.88,811743.0,112.0878,112.2146,111.9707,112.078,811743.0
2020-11-24 12:40:00,114.88,114.99,114.82,114.86,541156.0,112.078,112.1853,112.0195,112.0585,541156.0
2020-11-24 12:45:00,114.86,114.98,114.79,114.95,501214.0,112.0585,112.1756,111.9902,112.1463,501214.0
2020-11-24 12:50:00,114.96,114.96,114.77,114.79,439189.0,112.1561,112.1561,111.9707,111.9902,439189.0
2020-11-24 12:55:00,114.79,114.89,114.74,114.8,482210.0,111.9902,112.0878,111.9414,112.0,482210.0
2020-11-24 13:00:00,114.79,114.81,114.62,114.71,663581.0,111.9902,112.0097,111.8244,111.9122,663581.0
2020-11-24 13:05:00,114.71,114.88,114.68,114.85,502464.0,111.9122,112.078,111.8829,112.0487,502464.0
2020-11-24 13:10:00,114.86,115.01,114.83,115.0,662785.0,112.0585,112.2048,112.0292,112.1951,662785.0
2020-11-24 13:15:00,115.0,115.12,114.99,115.11,683828.0,112.1951,112.3122,112.1853,112.3024,683828.0
2020-11-24 13:20:00,115.11,115.31,115.09,115.2,902851.0,112.3024,112.4975,112.2829,112.3902,902851.0
2020-11-24 13:25:00,115.19,115.2,114.92,115.04,1003006.0,112.3805,112.3902,112.117,112.2341,1003006.0
2020-11-24 13:30:00,115.05,115.25,115.04,115.21,730397.0,112.2439,112.439,112.2341,112.4,730397.0
2020-11-24 13:35:00,115.21,115.39,115.13,115.38,843907.0,112.4,112.5756,112.3219,112.5658,843907.0
2020-11-24 13:40:00,115.38,115.56,115.37,115.49,1492103.0,112.5658,112.7414,112.5561,112.6731,1492103.0
2020-11-24 13:45:00,115.47,115.61,115.33,115.49,891588.0,112.6536,112.7902,112.517,112.6731,891588.0
2020-11-24 13:50:00,115.49,115.58,115.43,115.54,598487.0,112.6731,112.7609,112.6146,112.7219,598487.0
2020-11-24 13:55:00,115.53,115.7,115.49,115.69,764965.0,112.7122,112.878,112.6731,112.8683,764965.0
2020-11-24 14:00:00,115.69,115.85,115.53,115.59,1266141.0,112.8683,113.0244,112.7122,112.7707,1266141.0
2020-11-24 14:05:00,115.59,115.65,115.43,115.43,875335.0,112.7707,112.8292,112.6146,112.6146,875335.0
2020-11-24 14:10:00,115.43,115.57,115.31,115.48,796425.0,112.6146,112.7512,112.4975,112.6634,796425.0
2020-11-24 14:15:00,115.47,115.48,115.27,115.32,836993.0,112.6536,112.6634,112.4585,112.5073,836993.0
2020-11-24 14:20:00,115.31,115.46,115.16,115.16,792701.0,112.4975,112.6439,112.3512,112.3512,792701.0
2020-11-24 14:25:00,115.16,115.22,114.97,115.08,1074166.0,112.3512,112.4097,112.1658,112.2731,1074166.0
2020-11-24 14:30:00,115.08,115.27,115.02,115.21,756856.0,112.2731,112.4585,112.2146,112.4,756856.0
2020-11-24 14:35:00,115.22,115.28,115.06,115.09,618958.0,112.4097,112.4683,112.2536,112.2829,618958.0
2020-11-24 14:40:00,115.09,115.26,115.06,115.14,697689.0,112.2829,112.4487,112.2536,112.3317,697689.0
2020-11-24 14:45:00,115.13,115.16,115.0,115.12,619381.0,112.3219,112.3512,112.1951,112.3122,619381.0
2020-11-24 14:50:00,115.13,115.27,115.11,115.21,585279.0,112.3219,112.4585,112.3024,112.4,585279.0
2020-11-24 14:55:00,115.22,115.38,115.21,115.36,618343.0,112.4097,112.5658,112.4,112.5463,618343.0
2020-11-24 15:00:00,115.36,115.39,115.16,115.33,716068.0,112.5463,112.5756,112.3512,112.517,716068.0
2020-11-24 15:05:00,115.33,115.43,115.27,115.31,726875.0,112.517,112.6146,112.4585,112.4975,726875.0
2020-11-24 15:10:00,115.32,115.5,115.29,115.48,659582.0,112.5073,112.6829,112.478,112.6634,659582.0
2020-11-24 15:15:00,115.48,115.62,115.46,115.61,767209.0,112.6634,112.8,112.6439,112.7902,767209.0
2020-11-24 15:20:00,115.61,115.69,115.55,115.68,863426.0,112.7902,112.8683,112.7317,112.8585,863426.0
2020-11-24 15:25:00,115.67,115.72,115.53,115.68,724600.0,112.8487,112.8975,112.7122,112.8585,724600.0
2020-11-24 15:30:00,115.67,115.73,115.57,115.61,839644.0,112.8487,112.9073,112.7512,112.7902,839644.0
2020-11-24 15:35:00,115.62,115.64,115.35,115.43,1005404.0,112.8,112.8195,112.5365,112.6146,1005404.0
2020-11-24 15:40:00,115.44,115.6,115.42,115.52,891477.0,112.6244,112.7805,112.6048,112.7024,891477.0
2020-11-24 15:45:00,115.53,115.69,115.46,115.53,1168812.0,112.7122,112.8683,112.6439,112.7122,1168812.0
2020-11-24 15:50:00,115.52,115.53,115.17,115.19,2204909.0,112.7024,112.7122,112.3609,112.3805,2204909.0
2020-11-24 15:55:00,115.19,115.27,114.97,115.17,2634960.0,112.3805,112.4585,112.1658,112.3609,2634960.0
2020-11-25 09:30:00,115.54,115.85,115.17,115.74,3758351.0,112.7219,113.0244,112.3609,112.917,3758351.0
2020-11-25 09:35:00,115.74,116.51,115.7,116.23,2741380.0,112.917,113.6683,112.878,113.3951,2741380.0
2020-11-25 09:40:00,116.25,116.54,115.95,116.06,2361859.0,113.4146,113.6975,113.1219,113.2292,2361859.0
2020-11-25 09:45:00,116.06,116.37,115.89,116.31,1901005.0,113.2292,113.5317,113.0634,113.4731,1901005.0
2020-11-25 09:50:00,116.31,116.61,116.28,116.4,1848101.0,113.4731,113.7658,113.4439,113.5609,1848101.0
2020-11-25 09:55:00,116.4,116.55,116.23,116.35,1407085.0,113.5609,113.7073,113.3951,113.5122,1407085.0
2020-11-25 10:00:00,116.35,116.4,115.8,115.83,1398024.0,113.5122,113.5609,112.9756,113.0048,1398024.0
2020-11-25 10:05:00,115.84,115.93,115.53,115.81,1452976.0,113.0146,113.1024,112.7122,112.9853,1452976.0
2020-11-25 10:10:00,115.82,116.15,115.73,116.14,1158385.0,112.9951,113.317,112.9073,113.3073,1158385.0
2020-11-25 10:15:00,116.14,116.41,116.0,116.34,1158960.0,113.3073,113.5707,113.1707,113.5024,1158960.0
2020-11-25 10:20:00,116.34,116.37,115.95,116.11,1062486.0,113.5024,113.5317,113.1219,113.278,1062486.0
2020-11-25 10:25:00,116.12,116.18,115.79,115.98,834547.0,113.2878,113.3463,112.9658,113.1512,834547.0
2020-11-25 10:30:00,115.98,116.14,115.88,116.06,882806.0,113.1512,113.3073,113.0536,113.2292,882806.0
2020-11-25 10:35:00,116.06,116.21,115.94,116.2,649111.0,113.2292,113.3756,113.1122,113.3658,649111.0
2020-11-25 10:40:00,116.19,116.31,116.1,116.27,717770.0,113.3561,113.4731,113.2683,113.4341,717770.0
2020-11-25 10:45:00,116.26,116.48,116.23,116.33,739914.0,113.4244,113.639,113.3951,113.4926,739914.0
2020-11-25 10:50:00,116.32,116.53,116.29,116.45,1044283.0,113.4829,113.6878,113.4536,113.6097,1044283.0
2020-11-25 10:55:00,116.45,116.52,116.34,116.5,742586.0,113.6097,113.678,113.5024,113.6585,742586.0
2020-11-25 11:00:00,116.49,116.75,116.47,116.63,1169215.0,113.6487,113.9024,113.6292,113.7853,1169215.0
2020-11-25 11:05:00,116.62,116.66,116.46,116.56,700305.0,113.7756,113.8146,113.6195,113.717,700305.0
2020-11-25 11:10:00,116.57,116.61,116.46,116.55,677522.0,113.7268,113.7658,113.6195,113.7073,677522.0
2020-11-25 11:15:00,116.54,116.56,116.1,116.1,894219.0,113.6975,113.717,113.2683,113.2683,894219.0
2020-11-25 11:20:00,116.11,116.26,115.99,116.25,904809.0,113.278,113.4244,113.1609,113.4146,904809.0
2020-11-25 11:25:00,116.25,116.31,116.13,116.17,668813.0,113.4146,113.4731,113.2975,113.3365,668813.0
2020-11-25 11:30:00,116.17,116.33,116.13,116.23,521259.0,113.3365,113.4926,113.2975,113.3951,521259.0
2020-11-25 11:35:00,116.23,116.29,116.02,116.16,639775.0,113.3951,113.4536,113.1902,113.3268,639775.0
2020-11-25 11:40:00,116.16,116.16,115.89,115.97,924057.0,113.3268,113.3268,113.0634,113.1414,924057.0
2020-11-25 11:45:00,115.98,116.13,115.93,116.02,622500.0,113.1512,113.2975,113.1024,113.1902,622500.0
2020-11-25 11:50:00,116.01,116.15,115.89,116.11,734122.0,113.1805,113.317,113.0634,113.278,734122.0
2020-11-25 11:55:00,116.1,116.11,115.97,116.02,430606.0,113.2683,113.278,113.1414,113.1902,430606.0
2020-11-25 12:00:00,116.03,116.06,115.8,115.97,613773.0,113.2,113.2292,112.9756,113.1414,613773.0
2020-11-25 12:05:00,115.97,115.99,115.74,115.85,546533.0,113.1414,113.1609,112.917,113.0244,546533.0
2020-11-25 12:10:00,115.86,115.87,115.7,115.86,508565.0,113.0341,113.0439,112.878,113.0341,508565.0
2020-11-25 12:15:00,115.85,115.97,115.79,115.93,436957.0,113.0244,113.1414,112.9658,113.1024,436957.0
2020-11-25 12:20:00,115.94,116.01,115.92,115.97,415172.0,113.1122,113.1805,113.0926,113.1414,415172.0
2020-11-25 12:25:00,115.97,116.0,115.88,115.95,496071.0,113.1414,113.1707,113.0536,113.1219,496071.0
2020-11-25 12:30:00,115.94,116.1,115.93,116.07,427452.0,113.1122,113.2683,113.1024,113.239,427452.0
2020-11-25 12:35:00,116.07,116.08,115.94,115.95,358368.0,113.239,113.2487,113.1122,113.1219,358368.0
2020-11-25 12:40:00,115.96,115.99,115.86,115.97,389042.0,113.1317,113.1609,113.0341,113.1414,389042.0
2020-11-25 12:45:00,115.98,116.23,115.97,116.21,625635.0,113.1512,113.3951,113.1414,113.3756,625635.0
2020-11-25 12:50:00,116.2,116.33,116.13,116.3,518532.0,113.3658,113.4926,113.2975,113.4634,518532.0
2020-11-25 12:55:00,116.31,116.33,116.19,116.21,445408.0,113.4731,113.4926,113.3561,113.3756,445408.0
2020-11-25 13:00:00,116.22,116.34,116.18,116.27,461339.0,113.3853,113.5024,113.3463,113.4341,461339.0
2020-11-25 13:05:00,116.27,116.32,116.17,116.2,433299.0,113.4341,113.4829,113.3365,113.3658,433299.0
2020-11-25 13:10:00,116.2,116.28,116.13,116.18,495151.0,113.3658,113.4439,113.2975,113.3463,495151.0
2020-11-25 13:15:00,116.18,116.19,116.09,116.14,335804.0,113.3463,113.3561,113.2585,113.3073,335804.0
2020-11-25 13:20:00,116.14,116.15,116.0,116.06,328826.0,113.3073,113.317,113.1707,113.2292,328826.0
2020-11-25 13:25:00,116.06,116.08,115.99,116.03,393993.0,113.2292,113.2487,113.1609,113.2,393993.0
2020-11-25 13:30:00,116.02,116.05,115.87,116.0,562156.0,113.1902,113.2195,113.0439,113.1707,562156.0
2020-11-25 13:35:00,116.0,116.03,115.95,116.02,273309.0,113.1707,113.2,113.1219,113.1902,273309.0
2020-11-25 13:40:00,116.02,116.12,115.95,116.09,432267.0,113.1902,113.2878,113.1219,113.2585,432267.0
2020-11-25 13:45:00,116.09,116.09,115.99,116.06,349109.0,113.2585,113.2585,113.1609,113.2292,349109.0
2020-11-25 13:50:00,116.05,116.06,115.96,116.02,328143.0,113.2195,113.2292,113.1317,113.1902,328143.0
2020-11-25 13:55:00,116.01,116.05,115.93,115.99,364603.0,113.1805,113.2195,113.1024,113.1609,364603.0
2020-11-25 14:00:00,115.99,115.99,115.87,115.88,404769.0,113.1609,113.1609,113.0439,113.0536,404769.0
2020-11-25 14:05:00,115.87,115.92,115.79,115.82,517288.0,113.0439,113.0926,112.9658,112.9951,517288.0
2020-11-25 14:10:00,115.83,115.87,115.73,115.83,618038.0,113.0048,113.0439,112.9073,113.0048,618038.0
2020-11-25 14:15:00,115.82,115.95,115.79,115.92,402153.0,112.9951,113.1219,112.9658,113.0926,402153.0
2020-11-25 14:20:00,115.92,116.02,115.9,115.99,555408.0,113.0926,113.1902,113.0731,113.1609,555408.0
2020-11-25 14:25:00,115.98,116.05,115.94,116.03,366461.0,113.1512,113.2195,113.1122,113.2,366461.0
2020-11-25 14:30:00,116.03,116.14,116.0,116.08,456439.0,113.2,113.3073,113.1707,113.2487,456439.0
2020-11-25 14:35:00,116.08,116.09,115.91,115.97,459344.0,113.2487,113.2585,113.0829,113.1414,459344.0
2020-11-25 14:40:00,115.97,116.03,115.8,115.85,445846.0,113.1414,113.2,112.9756,113.0244,445846.0
2020-11-25 14:45:00,115.85,116.0,115.85,115.94,389595.0,113.0244,113.1707,113.0244,113.1122,389595.0
2020-11-25 14:50:00,115.93,116.05,115.87,116.02,469463.0,113.1024,113.2195,113.0439,113.1902,469463.0
2020-11-25 14:55:00,116.02,116.13,116.01,116.12,386338.0,113.1902,113.2975,113.1805,113.2878,386338.0
2020-11-25 15:00:00,116.12,116.13,116.02,116.03,391427.0,113.2878,113.2975,113.1902,113.2,391427.0
2020-11-25 15:05:00,116.03,116.07,115.96,116.05,608155.0,113.2,113.239,113.1317,113.2195,608155.0
2020-11-25 15:10:00,116.05,116.22,116.03,116.18,814644.0,113.2195,113.3853,113.2,113.3463,814644.0
2020-11-25 15:15:00,116.18,116.22,116.11,116.18,468660.0,113.3463,113.3853,113.278,113.3463,468660.0
2020-11-25 15:20:00,116.18,116.37,116.18,116.31,669000.0,113.3463,113.5317,113.3463,113.4731,669000.0
2020-11-25 15:25:00,116.31,116.35,116.24,116.34,628314.0,113.4731,113.5122,113.4048,113.5024,628314.0
2020-11-25 15:30:00,116.33,116.47,116.3,116.42,718253.0,113.4926,113.6292,113.4634,113.5805,718253.0
2020-11-25 15:35:00,116.42,116.44,116.12,116.14,995305.0,113.5805,113.6,113.2878,113.3073,995305.0
2020-11-25 15:40:00,116.13,116.29,116.13,116.26,649397.0,113.2975,113.4536,113.2975,113.4244,649397.0
2020-11-25 15:45:00,116.27,116.31,116.07,116.09,863620.0,113.4341,113.4731,113.239,113.2585,863620.0
2020-11-25 15:50:00,116.08,116.12,115.99,116.01,1244260.0,113.2487,113.2878,113.1609,113.1805,1244260.0
2020-11-25 15:55:00,116.01,116.1,115.95,116.03,2222965.0,113.1805,113.2683,113.1219,113.2,2222965.0
2020-11-27 09:30:00,116.57,117.19,116.47,117.03,3470087.0,113.7268,114.3317,113.6292,114.1756,3470087.0
2020-11-27 09:35:00,117.03,117.3,116.91,116.96,1684445.0,114.1756,114.439,114.0585,114.1073,1684445.0
2020-11-27 09:40:00,116.95,117.12,116.83,117.02,1421893.0,114.0975,114.2634,113.9805,114.1658,1421893.0
2020-11-27 09:45:00,117.02,117.18,116.88,117.06,1353116.0,114.1658,114.3219,114.0292,114.2048,1353116.0
2020-11-27 09:50:00,117.05,117.11,116.78,116.86,1196966.0,114.1951,114.2536,113.9317,114.0097,1196966.0
2020-11-27 09:55:00,116.86,117.06,116.83,116.98,806482.0,114.0097,114.2048,113.9805,114.1268,806482.0
2020-11-27 10:00:00,116.99,117.14,116.83,116.85,1022544.0,114.1365,114.2829,113.9805,114.0,1022544.0
2020-11-27 10:05:00,116.85,116.91,116.67,116.81,1035549.0,114.0,114.0585,113.8244,113.9609,1035549.0
2020-11-27 10:10:00,116.8,116.99,116.7,116.96,716278.0,113.9512,114.1365,113.8536,114.1073,716278.0
2020-11-27 10:15:00,116.96,117.13,116.9,117.05,826318.0,114.1073,114.2731,114.0487,114.1951,826318.0
2020-11-27 10:20:00,117.06,117.26,117.02,117.16,1044190.0,114.2048,114.4,114.1658,114.3024,1044190.0
2020-11-27 10:25:00,117.15,117.25,117.03,117.23,1003024.0,114.2926,114.3902,114.1756,114.3707,1003024.0
2020-11-27 10:30:00,117.22,117.49,117.2,117.37,1396679.0,114.3609,114.6244,114.3414,114.5073,1396679.0
2020-11-27 10:35:00,117.37,117.4,117.06,117.07,1019622.0,114.5073,114.5365,114.2048,114.2146,1019622.0
2020-11-27 10:40:00,117.06,117.21,116.98,117.01,1064213.0,114.2048,114.3512,114.1268,114.1561,1064213.0
2020-11-27 10:45:00,117.01,117.1,116.91,116.96,858330.0,114.1561,114.2439,114.0585,114.1073,858330.0
2020-11-27 10:50:00,116.95,117.05,116.84,117.0,676934.0,114.0975,114.1951,113.9902,114.1463,676934.0
2020-11-27 10:55:00,117.0,117.15,116.94,117.07,681739.0,114.1463,114.2926,114.0878,114.2146,681739.0
2020-11-27 11:00:00,117.06,117.09,116.89,116.98,589653.0,114.2048,114.2341,114.039,114.1268,589653.0
2020-11-27 11:05:00,116.99,117.07,116.94,117.02,584229.0,114.1365,114.2146,114.0878,114.1658,584229.0
2020-11-27 11:10:00,117.02,117.16,116.98,117.09,736711.0,114.1658,114.3024,114.1268,114.2341,736711.0
2020-11-27 11:15:00,117.09,117.18,116.94,116.98,545124.0,114.2341,114.3219,114.0878,114.1268,545124.0
2020-11-27 11:20:00,116.98,117.01,116.82,116.94,763974.0,114.1268,114.1561,113.9707,114.0878,763974.0
2020-11-27 11:25:00,116.94,117.1,116.93,117.03,638725.0,114.0878,114.2439,114.078,114.1756,638725.0
2020-11-27 11:30:00,117.04,117.15,117.02,117.1,619667.0,114.1853,114.2926,114.1658,114.2439,619667.0
2020-11-27 11:35:00,117.11,117.11,116.87,116.95,603320.0,114.2536,114.2536,114.0195,114.0975,603320.0
2020-11-27 11:40:00,116.95,117.02,116.83,116.98,671058.0,114.0975,114.1658,113.9805,114.1268,671058.0
2020-11-27 11:45:00,116.98,117.01,116.87,116.96,483200.0,114.1268,114.1561,114.0195,114.1073,483200.0
2020-11-27 11:50:00,116.95,116.99,116.73,116.83,691732.0,114.0975,114.1365,113.8829,113.9805,691732.0
2020-11-27 11:55:00,116.82,116.87,116.66,116.86,601730.0,113.9707,114.0195,113.8146,114.0097,601730.0
2020-11-27 12:00:00,116.87,116.92,116.76,116.79,469917.0,114.0195,114.0683,113.9122,113.9414,469917.0
2020-11-27 12:05:00,116.79,116.83,116.69,116.7,447377.0,113.9414,113.9805,113.8439,113.8536,447377.0
2020-11-27 12:10:00,116.69,116.75,116.48,116.55,935981.0,113.8439,113.9024,113.639,113.7073,935981.0
2020-11-27 12:15:00,116.55,116.69,116.54,116.57,571883.0,113.7073,113.8439,113.6975,113.7268,571883.0
2020-11-27 12:20:00,116.57,116.59,116.31,116.43,776539.0,113.7268,113.7463,113.4731,113.5902,776539.0
2020-11-27 12:25:00,116.42,116.58,116.37,116.52,624351.0,113.5805,113.7365,113.5317,113.678,624351.0
2020-11-27 12:30:00,116.52,116.59,116.41,116.47,755857.0,113.678,113.7463,113.5707,113.6292,755857.0
2020-11-27 12:35:00,116.48,116.52,116.36,116.46,737377.0,113.639,113.678,113.5219,113.6195,737377.0
2020-11-27 12:40:00,116.46,116.51,116.35,116.41,762057.0,113.6195,113.6683,113.5122,113.5707,762057.0
2020-11-27 12:45:00,116.42,116.47,116.32,116.34,715566.0,113.5805,113.6292,113.4829,113.5024,715566.0
2020-11-27 12:50:00,116.34,116.4,116.22,116.38,1132603.0,113.5024,113.5609,113.3853,113.5414,1132603.0
2020-11-27 12:55:00,116.38,116.61,116.32,116.6,1436945.0,113.5414,113.7658,113.4829,113.7561,1436945.0
2020-11-30 09:30:00,116.94,118.3,116.81,118.24,4770194.0,114.0878,115.4146,113.9609,115.3561,4770194.0
2020-11-30 09:35:00,118.25,119.04,117.96,118.93,4154316.0,115.3658,116.1365,115.0829,116.0292,4154316.0
2020-11-30 09:40:00,118.94,119.22,118.48,118.92,2826205.0,116.039,116.3122,115.5902,116.0195,2826205.0
2020-11-30 09:45:00,118.91,119.39,118.85,119.07,2892338.0,116.0097,116.478,115.9512,116.1658,2892338.0
2020-11-30 09:50:00,119.07,119.14,118.82,119.09,1881200.0,116.1658,116.2341,115.9219,116.1853,1881200.0
2020-11-30 09:55:00,119.09,119.23,118.8,118.95,1708670.0,116.1853,116.3219,115.9024,116.0487,1708670.0
2020-11-30 10:00:00,118.95,119.15,118.8,119.03,1780896.0,116.0487,116.2439,115.9024,116.1268,1780896.0
2020-11-30 10:05:00,119.04,119.36,118.98,119.36,1819768.0,116.1365,116.4487,116.078,116.4487,1819768.0
2020-11-30 10:10:00,119.36,119.5,118.98,119.03,1872518.0,116.4487,116.5853,116.078,116.1268,1872518.0
2020-11-30 10:15:00,119.02,119.17,118.72,118.74,1565381.0,116.117,116.2634,115.8244,115.8439,1565381.0
2020-11-30 10:20:00,118.74,118.87,118.62,118.75,1387818.0,115.8439,115.9707,115.7268,115.8536,1387818.0
2020-11-30 10:25:00,118.76,118.96,118.63,118.7,1223229.0,115.8634,116.0585,115.7365,115.8048,1223229.0
2020-11-30 10:30:00,118.7,118.79,118.4,118.42,1386129.0,115.8048,115.8926,115.5122,115.5317,1386129.0
2020-11-30 10:35:00,118.41,118.47,117.91,117.95,2092096.0,115.5219,115.5805,115.0341,115.0731,2092096.0
2020-11-30 10:40:00,117.96,118.0,117.3,117.35,1838739.0,115.0829,115.1219,114.439,114.4878,1838739.0
2020-11-30 10:45:00,117.35,117.59,116.91,117.55,2508627.0,114.4878,114.7219,114.0585,114.6829,2508627.0
2020-11-30 10:50:00,117.56,117.95,117.44,117.73,2118016.0,114.6926,115.0731,114.5756,114.8585,2118016.0
2020-11-30 10:55:00,117.73,118.17,117.65,118.13,1458719.0,114.8585,115.2878,114.7805,115.2487,1458719.0
2020-11-30 11:00:00,118.13,118.14,117.66,117.92,1175238.0,115.2487,115.2585,114.7902,115.0439,1175238.0
2020-11-30 11:05:00,117.91,118.06,117.81,117.98,951330.0,115.0341,115.1805,114.9365,115.1024,951330.0
2020-11-30 11:10:00,117.98,118.09,117.86,117.93,1049463.0,115.1024,115.2097,114.9853,115.0536,1049463.0
2020-11-30 11:15:00,117.93,118.19,117.72,117.76,1059347.0,115.0536,115.3073,114.8487,114.8878,1059347.0
2020-11-30 11:20:00,117.77,118.02,117.68,117.91,951834.0,114.8975,115.1414,114.8097,115.0341,951834.0
2020-11-30 11:25:00,117.91,118.02,117.75,117.77,813519.0,115.0341,115.1414,114.878,114.8975,813519.0
2020-11-30 11:30:00,117.77,117.9,117.5,117.55,928049.0,114.8975,115.0244,114.6341,114.6829,928049.0
2020-11-30 11:35:00,117.55,118.1,117.52,118.03,1117930.0,114.6829,115.2195,114.6536,115.1512,1117930.0
2020-11-30 11:40:00,118.03,118.27,117.88,118.26,997076.0,115.1512,115.3853,115.0048,115.3756,997076.0
2020-11-30 11:45:00,118.26,118.74,118.25,118.73,1366434.0,115.3756,115.8439,115.3658,115.8341,1366434.0
2020-11-30 11:50:00,118.73,119.01,118.72,118.95,1454036.0,115.8341,116.1073,115.8244,116.0487,1454036.0
2020-11-30 11:55:00,118.96,119.01,118.86,118.88,1024750.0,116.0585,116.1073,115.9609,115.9805,1024750.0
2020-11-30 12:00:00,118.87,118.88,118.61,118.65,886457.0,115.9707,115.9805,115.717,115.7561,886457.0
2020-11-30 12:05:00,118.65,118.89,118.62,118.84,785853.0,115.7561,115.9902,115.7268,115.9414,785853.0
2020-11-30 12:10:00,118.84,119.07,118.72,119.02,1159419.0,115.9414,116.1658,115.8244,116.117,1159419.0
2020-11-30 12:15:00,119.02,119.07,118.8,118.87,768182.0,116.117,116.1658,115.9024,115.9707,768182.0
2020-11-30 12:20:00,118.86,118.92,118.67,118.9,657773.0,115.9609,116.0195,115.7756,116.0,657773.0
2020-11-30 12:25:00,118.9,119.06,118.82,119.03,809157.0,116.0,116.1561,115.9219,116.1268,809157.0
2020-11-30 12:30:00,119.04,119.11,118.92,118.97,749168.0,116.1365,116.2048,116.0195,116.0683,749168.0
2020-11-30 12:35:00,118.97,119.01,118.76,118.82,525831.0,116.0683,116.1073,115.8634,115.9219,525831.0
2020-11-30 12:40:00,118.82,119.0,118.68,118.84,718586.0,115.9219,116.0975,115.7853,115.9414,718586.0
2020-11-30 12:45:00,118.83,118.88,118.76,118.84,427232.0,115.9317,115.9805,115.8634,115.9414,427232.0
2020-11-30 12:50:00,118.84,118.97,118.81,118.91,547819.0,115.9414,116.0683,115.9122,116.0097,547819.0
2020-11-30 12:55:00,118.91,119.08,118.86,119.05,723267.0,116.0097,116.1756,115.9609,116.1463,723267.0
2020-11-30 13:00:00,119.05,119.22,118.97,119.13,860168.0,116.1463,116.3122,116.0683,116.2244,860168.0
2020-11-30 13:05:00,119.12,119.2,119.04,119.09,701837.0,116.2146,116.2926,116.1365,116.1853,701837.0
2020-11-30 13:10:00,119.11,119.11,118.81,118.83,704901.0,116.2048,116.2048,115.9122,115.9317,704901.0
2020-11-30 13:15:00,118.83,118.99,118.82,118.9,533827.0,115.9317,116.0878,115.9219,116.0,533827.0
2020-11-30 13:20:00,118.9,119.13,118.87,119.13,652111.0,116.0,116.2244,115.9707,116.2244,652111.0
2020-11-30 13:25:00,119.12,119.14,118.97,119.07,535412.0,116.2146,116.2341,116.0683,116.1658,535412.0
2020-11-30 13:30:00,119.07,119.13,118.98,119.07,598209.0,116.1658,116.2244,116.078,116.1658,598209.0
2020-11-30 13:35:00,119.07,119.22,119.06,119.19,610839.0,116.1658,116.3122,116.1561,116.2829,610839.0
2020-11-30 13:40:00,119.2,119.41,119.19,119.39,1243934.0,116.2926,116.4975,116.2829,116.478,1243934.0
2020-11-30 13:45:00,119.39,119.59,119.37,119.57,1573154.0,116.478,116.6731,116.4585,116.6536,1573154.0
2020-11-30 13:50:00,119.57,119.76,119.56,119.7,1400226.0,116.6536,116.839,116.6439,116.7805,1400226.0
2020-11-30 13:55:00,119.69,119.75,119.57,119.73,845910.0,116.7707,116.8292,116.6536,116.8097,845910.0
2020-11-30 14:00:00,119.73,119.78,119.59,119.69,948774.0,116.8097,116.8585,116.6731,116.7707,948774.0
2020-11-30 14:05:00,119.69,119.89,119.67,119.84,1186499.0,116.7707,116.9658,116.7512,116.917,1186499.0
2020-11-30 14:10:00,119.84,119.95,119.78,119.94,992786.0,116.917,117.0244,116.8585,117.0146,992786.0
2020-11-30 14:15:00,119.94,119.99,119.82,119.98,882780.0,117.0146,117.0634,116.8975,117.0536,882780.0
2020-11-30 14:20:00,119.98,120.0,119.95,119.99,1058695.0,117.0536,117.0731,117.0244,117.0634,1058695.0
2020-11-30 14:25:00,119.99,120.2,119.97,120.19,1795366.0,117.0634,117.2683,117.0439,117.2585,1795366.0
2020-11-30 14:30:00,120.19,120.43,120.13,120.38,1547341.0,117.2585,117.4926,117.2,117.4439,1547341.0
2020-11-30 14:35:00,120.38,120.59,120.37,120.58,1679543.0,117.4439,117.6487,117.4341,117.639,1679543.0
2020-11-30 14:40:00,120.57,120.83,120.53,120.53,1818652.0,117.6292,117.8829,117.5902,117.5902,1818652.0
2020-11-30 14:45:00,120.54,120.68,120.4,120.56,1545435.0,117.6,117.7365,117.4634,117.6195,1545435.0
2020-11-30 14:50:00,120.56,120.61,120.18,120.21,1641449.0,117.6195,117.6683,117.2487,117.278,1641449.0
2020-11-30 14:55:00,120.21,120.63,120.19,120.57,1524724.0,117.278,117.6878,117.2585,117.6292,1524724.0
2020-11-30 15:00:00,120.57,120.69,120.52,120.64,1269826.0,117.6292,117.7463,117.5805,117.6975,1269826.0
2020-11-30 15:05:00,120.64,120.94,120.59,120.81,1631681.0,117.6975,117.9902,117.6487,117.8634,1631681.0
2020-11-30 15:10:00,120.81,120.97,120.64,120.69,1285102.0,117.8634,118.0195,117.6975,117.7463,1285102.0
2020-11-30 15:15:00,120.7,120.91,120.64,120.87,1155407.0,117.7561,117.9609,117.6975,117.9219,1155407.0
2020-11-30 15:20:00,120.85,120.95,120.82,120.9,1007598.0,117.9024,118.0,117.8731,117.9512,1007598.0
2020-11-30 15:25:00,120.9,120.92,120.29,120.41,1591189.0,117.9512,117.9707,117.3561,117.4731,1591189.0
2020-11-30 15:30:00,120.41,120.66,120.38,120.49,1427310.0,117.4731,117.717,117.4439,117.5512,1427310.0
2020-11-30 15:35:00,120.5,120.66,120.48,120.62,1269171.0,117.5609,117.717,117.5414,117.678,1269171.0
2020-11-30 15:40:00,120.63,120.68,120.32,120.38,1373836.0,117.6878,117.7365,117.3853,117.4439,1373836.0
2020-11-30 15:45:00,120.39,120.62,120.38,120.5,1738839.0,117.4536,117.678,117.4439,117.5609,1738839.0
2020-11-30 15:50:00,120.5,120.55,119.33,119.35,5025081.0,117.5609,117.6097,116.4195,116.439,5025081.0
2020-11-30 15:55:00,119.37,119.69,119.05,119.05,7570833.0,116.4585,116.7707,116.1463,116.1463,7570833.0
2020-12-01 09:30:00,121.03,121.24,120.08,120.33,4723646.0,118.078,118.2829,117.1512,117.3951,4723646.0
2020-12-01 09:35:00,120.32,121.34,120.01,121.26,3437461.0,117.3853,118.3805,117.0829,118.3024,3437461.0
2020-12-01 09:40:00,121.26,121.81,120.92,121.74,3232471.0,118.3024,118.839,117.9707,118.7707,3232471.0
2020-12-01 09:45:00,121.74,122.15,121.74,121.98,3194476.0,118.7707,119.1707,118.7707,119.0048,3194476.0
2020-12-01 09:50:00,121.98,122.09,121.46,121.97,2101897.0,119.0048,119.1122,118.4975,118.9951,2101897.0
2020-12-01 09:55:00,121.97,122.6,121.93,122.39,3235112.0,118.9951,119.6097,118.9561,119.4048,3235112.0
2020-12-01 10:00:00,122.4,122.57,122.1,122.52,2135351.0,119.4146,119.5805,119.1219,119.5317,2135351.0
2020-12-01 10:05:00,122.53,122.86,122.37,122.84,3036724.0,119.5414,119.8634,119.3853,119.8439,3036724.0
2020-12-01 10:10:00,122.84,122.96,122.61,122.76,2063672.0,119.8439,119.9609,119.6195,119.7658,2063672.0
2020-12-01 10:15:00,122.75,122.88,122.56,122.73,1707793.0,119.7561,119.8829,119.5707,119.7365,1707793.0
2020-12-01 10:20:00,122.72,122.77,122.24,122.39,1659319.0,119.7268,119.7756,119.2585,119.4048,1659319.0
2020-12-01 10:25:00,122.4,122.4,122.0,122.07,1701606.0,119.4146,119.4146,119.0244,119.0926,1701606.0
2020-12-01 10:30:00,122.06,122.17,121.78,121.88,1766263.0,119.0829,119.1902,118.8097,118.9073,1766263.0
2020-12-01 10:35:00,121.88,122.02,121.66,121.66,1825766.0,118.9073,119.0439,118.6926,118.6926,1825766.0
2020-12-01 10:40:00,121.67,122.38,121.62,122.36,2106645.0,118.7024,119.3951,118.6536,119.3756,2106645.0
2020-12-01 10:45:00,122.37,122.42,122.11,122.21,1322352.0,119.3853,119.4341,119.1317,119.2292,1322352.0
2020-12-01 10:50:00,122.21,122.44,122.18,122.38,974812.0,119.2292,119.4536,119.2,119.3951,974812.0
2020-12-01 10:55:00,122.38,122.53,122.32,122.46,1143507.0,119.3951,119.5414,119.3365,119.4731,1143507.0
2020-12-01 11:00:00,122.46,122.51,122.27,122.4,965591.0,119.4731,119.5219,119.2878,119.4146,965591.0
2020-12-01 11:05:00,122.41,122.84,122.39,122.75,1555037.0,119.4244,119.8439,119.4048,119.7561,1555037.0
2020-12-01 11:10:00,122.75,122.84,122.34,122.38,1267133.0,119.7561,119.8439,119.3561,119.3951,1267133.0
2020-12-01 11:15:00,122.39,122.4,122.09,122.38,1204403.0,119.4048,119.4146,119.1122,119.3951,1204403.0
2020-12-01 11:20:00,122.38,122.68,122.28,122.68,1078105.0,119.3951,119.6878,119.2975,119.6878,1078105.0
2020-12-01 11:25:00,122.68,122.84,122.6,122.71,1283065.0,119.6878,119.8439,119.6097,119.717,1283065.0
2020-12-01 11:30:00,122.71,122.94,122.48,122.83,1579757.0,119.717,119.9414,119.4926,119.8341,1579757.0
2020-12-01 11:35:00,122.84,122.96,122.68,122.96,1113921.0,119.8439,119.9609,119.6878,119.9609,1113921.0
2020-12-01 11:40:00,122.96,123.21,122.87,123.19,2251627.0,119.9609,120.2048,119.8731,120.1853,2251627.0
2020-12-01 11:45:00,123.18,123.19,122.86,123.0,1254649.0,120.1756,120.1853,119.8634,120.0,1254649.0
2020-12-01 11:50:00,123.0,123.22,122.91,123.08,1288351.0,120.0,120.2146,119.9122,120.078,1288351.0
2020-12-01 11:55:00,123.07,123.25,123.03,123.1,986396.0,120.0683,120.2439,120.0292,120.0975,986396.0
2020-12-01 12:00:00,123.1,123.25,123.05,123.23,949998.0,120.0975,120.2439,120.0487,120.2244,949998.0
2020-12-01 12:05:00,123.23,123.38,123.12,123.37,1301038.0,120.2244,120.3707,120.117,120.3609,1301038.0
2020-12-01 12:10:00,123.36,123.47,123.27,123.27,1511788.0,120.3512,120.4585,120.2634,120.2634,1511788.0
2020-12-01 12:15:00,123.28,123.36,123.06,123.07,1012247.0,120.2731,120.3512,120.0585,120.0683,1012247.0
2020-12-01 12:20:00,123.06,123.09,122.82,123.04,1436888.0,120.0585,120.0878,119.8244,120.039,1436888.0
2020-12-01 12:25:00,123.05,123.09,122.86,122.89,749588.0,120.0487,120.0878,119.8634,119.8926,749588.0
2020-12-01 12:30:00,122.89,123.12,122.87,122.98,932222.0,119.8926,120.117,119.8731,119.9805,932222.0
2020-12-01 12:35:00,122.99,123.04,122.91,123.0,643722.0,119.9902,120.039,119.9122,120.0,643722.0
2020-12-01 12:40:00,122.99,123.01,122.61,122.78,1023881.0,119.9902,120.0097,119.6195,119.7853,1023881.0
2020-12-01 12:45:00,122.76,122.98,122.74,122.94,578155.0,119.7658,119.9805,119.7463,119.9414,578155.0
2020-12-01 12:50:00,122.94,122.96,122.73,122.8,503798.0,119.9414,119.9609,119.7365,119.8048,503798.0
2020-12-01 12:55:00,122.8,122.86,122.56,122.58,589654.0,119.8048,119.8634,119.5707,119.5902,589654.0
2020-12-01 13:00:00,122.59,122.9,122.56,122.9,652255.0,119.6,119.9024,119.5707,119.9024,652255.0
2020-12-01 13:05:00,122.89,123.1,122.87,123.04,932894.0,119.8926,120.0975,119.8731,120.039,932894.0
2020-12-01 13:10:00,123.04,123.1,122.92,122.93,563666.0,120.039,120.0975,119.9219,119.9317,563666.0
2020-12-01 13:15:00,122.93,123.02,122.9,122.92,520047.0,119.9317,120.0195,119.9024,119.9219,520047.0
2020-12-01 13:20:00,122.92,123.04,122.84,122.97,579773.0,119.9219,120.039,119.8439,119.9707,579773.0
2020-12-01 13:25:00,122.96,123.05,122.91,123.02,543463.0,119.9609,120.0487,119.9122,120.0195,543463.0
2020-12-01 13:30:00,123.03,123.09,122.98,123.06,566529.0,120.0292,120.0878,119.9805,120.0585,566529.0
2020-12-01 13:35:00,123.06,123.14,123.02,123.13,443014.0,120.0585,120.1365,120.0195,120.1268,443014.0
2020-12-01 13:40:00,123.13,123.27,123.06,123.19,1012365.0,120.1268,120.2634,120.0585,120.1853,1012365.0
2020-12-01 13:45:00,123.18,123.28,123.1,123.22,700782.0,120.1756,120.2731,120.0975,120.2146,700782.0
2020-12-01 13:50:00,123.21,123.29,123.03,123.08,667074.0,120.2048,120.2829,120.0292,120.078,667074.0
2020-12-01 13:55:00,123.08,123.11,122.74,122.78,753760.0,120.078,120.1073,119.7463,119.7853,753760.0
2020-12-01 14:00:00,122.78,122.93,122.71,122.74,811642.0,119.7853,119.9317,119.717,119.7463,811642.0
2020-12-01 14:05:00,122.74,122.97,122.71,122.94,662104.0,119.7463,119.9707,119.717,119.9414,662104.0
2020-12-01 14:10:00,122.92,123.15,122.92,122.97,792213.0,119.9219,120.1463,119.9219,119.9707,792213.0
2020-12-01 14:15:00,122.97,123.02,122.78,122.97,694963.0,119.9707,120.0195,119.7853,119.9707,694963.0
2020-12-01 14:20:00,122.97,123.02,122.89,122.94,459643.0,119.9707,120.0195,119.8926,119.9414,459643.0
2020-12-01 14:25:00,122.93,123.13,122.93,123.08,664030.0,119.9317,120.1268,119.9317,120.078,664030.0
2020-12-01 14:30:00,123.09,123.1,122.96,123.0,719447.0,120.0878,120.0975,119.9609,120.0,719447.0
2020-12-01 14:35:00,123.0,123.13,122.97,123.12,695284.0,120.0,120.1268,119.9707,120.117,695284.0
2020-12-01 14:40:00,123.12,123.22,123.07,123.12,700209.0,120.117,120.2146,120.0683,120.117,700209.0
2020-12-01 14:45:00,123.13,123.18,123.03,123.06,547213.0,120.1268,120.1756,120.0292,120.0585,547213.0
2020-12-01 14:50:00,123.07,123.1,122.75,122.76,917720.0,120.0683,120.0975,119.7561,119.7658,917720.0
2020-12-01 14:55:00,122.76,122.85,122.62,122.79,833285.0,119.7658,119.8536,119.6292,119.7951,833285.0
2020-12-01 15:00:00,122.79,122.81,122.66,122.72,731302.0,119.7951,119.8146,119.6683,119.7268,731302.0
2020-12-01 15:05:00,122.73,122.75,122.06,122.27,1434928.0,119.7365,119.7561,119.0829,119.2878,1434928.0
2020-12-01 15:10:00,122.28,122.53,122.17,122.46,1056440.0,119.2975,119.5414,119.1902,119.4731,1056440.0
2020-12-01 15:15:00,122.46,122.52,122.1,122.13,795490.0,119.4731,119.5317,119.1219,119.1512,795490.0
2020-12-01 15:20:00,122.13,122.44,122.12,122.4,857451.0,119.1512,119.4536,119.1414,119.4146,857451.0
2020-12-01 15:25:00,122.4,122.65,122.39,122.63,879174.0,119.4146,119.6585,119.4048,119.639,879174.0
2020-12-01 15:30:00,122.63,122.66,122.31,122.36,821504.0,119.639,119.6683,119.3268,119.3756,821504.0
2020-12-01 15:35:00,122.36,122.61,122.32,122.59,895863.0,119.3756,119.6195,119.3365,119.6,895863.0
2020-12-01 15:40:00,122.59,122.63,122.42,122.59,832543.0,119.6,119.639,119.4341,119.6,832543.0
2020-12-01 15:45:00,122.6,122.73,122.5,122.66,1236563.0,119.6097,119.7365,119.5122,119.6683,1236563.0
2020-12-01 15:50:00,122.65,122.95,122.48,122.88,2437566.0,119.6585,119.9512,119.4926,119.8829,2437566.0
2020-12-01 15:55:00,122.88,122.96,122.59,122.7,3138507.0,119.8829,119.9609,119.6,119.7073,3138507.0
2020-12-02 09:30:00,122.03,122.62,121.98,122.58,3583938.0,119.0536,119.6292,119.0048,119.5902,3583938.0
2020-12-02 09:35:00,122.58,122.62,121.65,121.72,2800305.0,119.5902,119.6292,118.6829,118.7512,2800305.0
2020-12-02 09:40:00,121.71,121.86,121.19,121.2,2504158.0,118.7414,118.8878,118.2341,118.2439,2504158.0
2020-12-02 09:45:00,121.21,121.35,120.89,121.05,2355956.0,118.2536,118.3902,117.9414,118.0975,2355956.0
2020-12-02 09:50:00,121.05,121.77,120.93,121.73,1885038.0,118.0975,118.8,117.9805,118.7609,1885038.0
2020-12-02 09:55:00,121.73,122.04,121.66,122.01,1689165.0,118.7609,119.0634,118.6926,119.0341,1689165.0
2020-12-02 10:00:00,122.01,122.11,121.77,121.97,1496411.0,119.0341,119.1317,118.8,118.9951,1496411.0
2020-12-02 10:05:00,121.96,122.06,121.56,121.85,1314225.0,118.9853,119.0829,118.5951,118.878,1314225.0
2020-12-02 10:10:00,121.86,122.34,121.85,121.99,1345756.0,118.8878,119.3561,118.878,119.0146,1345756.0
2020-12-02 10:15:00,121.99,122.29,121.95,122.27,1063807.0,119.0146,119.3073,118.9756,119.2878,1063807.0
2020-12-02 10:20:00,122.28,122.5,122.26,122.3,1089334.0,119.2975,119.5122,119.278,119.317,1089334.0
2020-12-02 10:25:00,122.28,122.49,122.22,122.22,788047.0,119.2975,119.5024,119.239,119.239,788047.0
2020-12-02 10:30:00,122.22,122.31,122.12,122.13,765683.0,119.239,119.3268,119.1414,119.1512,765683.0
2020-12-02 10:35:00,122.14,122.21,121.97,122.07,825173.0,119.1609,119.2292,118.9951,119.0926,825173.0
2020-12-02 10:40:00,122.07,122.31,121.93,122.28,868640.0,119.0926,119.3268,118.9561,119.2975,868640.0
2020-12-02 10:45:00,122.28,122.28,121.96,121.98,598980.0,119.2975,119.2975,118.9853,119.0048,598980.0
2020-12-02 10:50:00,121.98,121.99,121.78,121.8,824344.0,119.0048,119.0146,118.8097,118.8292,824344.0
2020-12-02 10:55:00,121.8,122.03,121.75,122.0,762749.0,118.8292,119.0536,118.7805,119.0244,762749.0
2020-12-02 11:00:00,122.01,122.02,121.87,121.95,578444.0,119.0341,119.0439,118.8975,118.9756,578444.0
2020-12-02 11:05:00,121.94,121.96,121.7,121.93,597994.0,118.9658,118.9853,118.7317,118.9561,597994.0
2020-12-02 11:10:00,121.93,122.22,121.92,122.08,914528.0,118.9561,119.239,118.9463,119.1024,914528.0
2020-12-02 11:15:00,122.08,122.27,121.99,122.26,665130.0,119.1024,119.2878,119.0146,119.278,665130.0
2020-12-02 11:20:00,122.27,122.38,122.2,122.25,771805.0,119.2878,119.3951,119.2195,119.2683,771805.0
2020-12-02 11:25:00,122.24,122.4,122.19,122.33,565159.0,119.2585,119.4146,119.2097,119.3463,565159.0
2020-12-02 11:30:00,122.34,122.47,122.21,122.31,590220.0,119.3561,119.4829,119.2292,119.3268,590220.0
2020-12-02 11:35:00,122.3,122.54,122.22,122.52,619085.0,119.317,119.5512,119.239,119.5317,619085.0
2020-12-02 11:40:00,122.52,122.82,122.52,122.69,1179734.0,119.5317,119.8244,119.5317,119.6975,1179734.0
2020-12-02 11:45:00,122.69,122.74,122.62,122.68,528798.0,119.6975,119.7463,119.6292,119.6878,528798.0
2020-12-02 11:50:00,122.68,122.74,122.63,122.68,498966.0,119.6878,119.7463,119.639,119.6878,498966.0
2020-12-02 11:55:00,122.67,122.69,122.46,122.55,605568.0,119.678,119.6975,119.4731,119.5609,605568.0
2020-12-02 12:00:00,122.54,122.73,122.51,122.71,567993.0,119.5512,119.7365,119.5219,119.717,567993.0
2020-12-02 12:05:00,122.72,122.92,122.65,122.89,659714.0,119.7268,119.9219,119.6585,119.8926,659714.0
2020-12-02 12:10:00,122.88,122.96,122.52,122.55,801014.0,119.8829,119.9609,119.5317,119.5609,801014.0
2020-12-02 12:15:00,122.56,122.73,122.49,122.71,556343.0,119.5707,119.7365,119.5024,119.717,556343.0
2020-12-02 12:20:00,122.73,122.83,122.6,122.68,542401.0,119.7365,119.8341,119.6097,119.6878,542401.0
2020-12-02 12:25:00,122.67,122.94,122.63,122.93,638663.0,119.678,119.9414,119.639,119.9317,638663.0
2020-12-02 12:30:00,122.93,122.94,122.84,122.92,396516.0,119.9317,119.9414,119.8439,119.9219,396516.0
2020-12-02 12:35:00,122.92,123.1,122.88,123.09,936543.0,119.9219,120.0975,119.8829,120.0878,936543.0
2020-12-02 12:40:00,123.09,123.13,122.87,122.95,832437.0,120.0878,120.1268,119.8731,119.9512,832437.0
2020-12-02 12:45:00,122.95,123.05,122.82,123.02,645798.0,119.9512,120.0487,119.8244,120.0195,645798.0
2020-12-02 12:50:00,123.02,123.25,122.92,123.08,726127.0,120.0195,120.2439,119.9219,120.078,726127.0
2020-12-02 12:55:00,123.08,123.14,122.84,122.92,691953.0,120.078,120.1365,119.8439,119.9219,691953.0
2020-12-02 13:00:00,122.92,122.94,122.7,122.86,638599.0,119.9219,119.9414,119.7073,119.8634,638599.0
2020-12-02 13:05:00,122.86,123.09,122.85,123.06,671870.0,119.8634,120.0878,119.8536,120.0585,671870.0
2020-12-02 13:10:00,123.05,123.06,122.99,123.0,406323.0,120.0487,120.0585,119.9902,120.0,406323.0
2020-12-02 13:15:00,123.01,123.23,123.0,123.19,641525.0,120.0097,120.2244,120.0,120.1853,641525.0
2020-12-02 13:20:00,123.19,123.37,123.11,123.32,780451.0,120.1853,120.3609,120.1073,120.3122,780451.0
2020-12-02 13:25:00,123.32,123.34,123.2,123.26,498488.0,120.3122,120.3317,120.1951,120.2536,498488.0
2020-12-02 13:30:00,123.26,123.33,122.97,123.0,740589.0,120.2536,120.3219,119.9707,120.0,740589.0
2020-12-02 13:35:00,123.0,123.11,123.0,123.06,436180.0,120.0,120.1073,120.0,120.0585,436180.0
2020-12-02 13:40:00,123.06,123.06,122.79,122.9,668948.0,120.0585,120.0585,119.7951,119.9024,668948.0
2020-12-02 13:45:00,122.91,122.98,122.7,122.83,626285.0,119.9122,119.9805,119.7073,119.8341,626285.0
2020-12-02 13:50:00,122.83,123.2,122.77,123.08,822058.0,119.8341,120.1951,119.7756,120.078,822058.0
2020-12-02 13:55:00,123.06,123.16,122.91,122.96,583157.0,120.0585,120.1561,119.9122,119.9609,583157.0
2020-12-02 14:00:00,122.95,123.1,122.86,123.0,528717.0,119.9512,120.0975,119.8634,120.0,528717.0
2020-12-02 14:05:00,123.0,123.05,122.86,122.9,575575.0,120.0,120.0487,119.8634,119.9024,575575.0
2020-12-02 14:10:00,122.9,122.96,122.8,122.84,404343.0,119.9024,119.9609,119.8048,119.8439,404343.0
2020-12-02 14:15:00,122.84,123.01,122.8,123.0,578145.0,119.8439,120.0097,119.8048,120.0,578145.0
2020-12-02 14:20:00,123.01,123.13,122.9,122.93,673018.0,120.0097,120.1268,119.9024,119.9317,673018.0
2020-12-02 14:25:00,122.93,123.05,122.84,123.01,549048.0,119.9317,120.0487,119.8439,120.0097,549048.0
2020-12-02 14:30:00,123.0,123.11,122.95,122.98,604181.0,120.0,120.1073,119.9512,119.9805,604181.0
2020-12-02 14:35:00,122.99,123.0,122.75,122.78,612681.0,119.9902,120.0,119.7561,119.7853,612681.0
2020-12-02 14:40:00,122.78,122.94,122.65,122.92,672633.0,119.7853,119.9414,119.6585,119.9219,672633.0
2020-12-02 14:45:00,122.92,122.96,122.82,122.91,459786.0,119.9219,119.9609,119.8244,119.9122,459786.0
2020-12-02 14:50:00,122.93,122.98,122.79,122.83,509690.0,119.9317,119.9805,119.7951,119.8341,509690.0
2020-12-02 14:55:00,122.83,122.96,122.79,122.95,545160.0,119.8341,119.9609,119.7951,119.9512,545160.0
2020-12-02 15:00:00,122.95,123.08,122.89,123.05,797271.0,119.9512,120.078,119.8926,120.0487,797271.0
2020-12-02 15:05:00,123.04,123.15,122.98,123.12,616447.0,120.039,120.1463,119.9805,120.117,616447.0
2020-12-02 15:10:00,123.13,123.19,123.08,123.14,532511.0,120.1268,120.1853,120.078,120.1365,532511.0
2020-12-02 15:15:00,123.15,123.17,122.88,123.03,753798.0,120.1463,120.1658,119.8829,120.0292,753798.0
2020-12-02 15:20:00,123.03,123.1,122.91,122.98,582439.0,120.0292,120.0975,119.9122,119.9805,582439.0
2020-12-02 15:25:00,122.99,123.05,122.88,122.94,628989.0,119.9902,120.0487,119.8829,119.9414,628989.0
2020-12-02 15:30:00,122.93,123.1,122.91,123.08,717648.0,119.9317,120.0975,119.9122,120.078,717648.0
2020-12-02 15:35:00,123.08,123.1,122.94,122.98,529892.0,120.078,120.0975,119.9414,119.9805,529892.0
2020-12-02 15:40:00,122.98,123.07,122.9,123.04,763013.0,119.9805,120.0683,119.9024,120.039,763013.0
2020-12-02 15:45:00,123.04,123.17,122.95,123.09,1114816.0,120.039,120.1658,119.9512,120.0878,1114816.0
2020-12-02 15:50:00,123.1,123.24,123.03,123.12,1451348.0,120.0975,120.2341,120.0292,120.117,1451348.0
2020-12-02 15:55:00,123.12,123.18,123.02,123.08,1771286.0,120.117,120.1756,120.0195,120.078,1771286.0
2020-12-03 09:30:00,123.52,123.78,123.26,123.37,2865165.0,120.5073,120.7609,120.2536,120.3609,2865165.0
2020-12-03 09:35:00,123.37,123.52,123.03,123.23,2036989.0,120.3609,120.5073,120.0292,120.2244,2036989.0
2020-12-03 09:40:00,123.23,123.3,122.83,122.86,1850217.0,120.2244,120.2926,119.8341,119.8634,1850217.0
2020-12-03 09:45:00,122.87,123.16,122.69,123.16,1673567.0,119.8731,120.1561,119.6975,120.1561,1673567.0
2020-12-03 09:50:00,123.16,123.27,122.76,122.83,1433257.0,120.1561,120.2634,119.7658,119.8341,1433257.0
2020-12-03 09:55:00,122.84,123.19,122.78,123.16,1195763.0,119.8439,120.1853,119.7853,120.1561,1195763.0
2020-12-03 10:00:00,123.16,123.17,122.92,122.99,996673.0,120.1561,120.1658,119.9219,119.9902,996673.0
2020-12-03 10:05:00,122.99,123.08,122.88,122.97,988214.0,119.9902,120.078,119.8829,119.9707,988214.0
2020-12-03 10:10:00,122.97,123.06,122.85,122.92,1019112.0,119.9707,120.0585,119.8536,119.9219,1019112.0
2020-12-03 10:15:00,122.92,123.26,122.86,123.25,1104239.0,119.9219,120.2536,119.8634,120.2439,1104239.0
2020-12-03 10:20:00,123.26,123.45,123.23,123.39,1151810.0,120.2536,120.439,120.2244,120.3804,1151810.0
2020-12-03 10:25:00,123.39,123.41,122.89,122.91,1198229.0,120.3804,120.4,119.8926,119.9122,1198229.0
2020-12-03 10:30:00,122.91,123.2,122.85,123.05,1054474.0,119.9122,120.1951,119.8536,120.0487,1054474.0
2020-12-03 10:35:00,123.06,123.27,122.94,123.06,1246802.0,120.0585,120.2634,119.9414,120.0585,1246802.0
2020-12-03 10:40:00,123.05,123.11,122.88,122.95,862026.0,120.0487,120.1073,119.8829,119.9512,862026.0
2020-12-03 10:45:00,122.94,123.05,122.9,122.91,554869.0,119.9414,120.0487,119.9024,119.9122,554869.0
2020-12-03 10:50:00,122.92,122.93,122.72,122.92,1198602.0,119.9219,119.9317,119.7268,119.9219,1198602.0
2020-12-03 10:55:00,122.92,122.97,122.58,122.6,1060874.0,119.9219,119.9707,119.5902,119.6097,1060874.0
2020-12-03 11:00:00,122.61,122.78,122.57,122.65,883419.0,119.6195,119.7853,119.5805,119.6585,883419.0
2020-12-03 11:05:00,122.65,122.75,122.35,122.38,937925.0,119.6585,119.7561,119.3658,119.3951,937925.0
2020-12-03 11:10:00,122.37,122.46,122.21,122.4,1124294.0,119.3853,119.4731,119.2292,119.4146,1124294.0
2020-12-03 11:15:00,122.4,122.64,122.39,122.58,637808.0,119.4146,119.6487,119.4048,119.5902,637808.0
2020-12-03 11:20:00,122.58,122.7,122.52,122.69,616038.0,119.5902,119.7073,119.5317,119.6975,616038.0
2020-12-03 11:25:00,122.69,122.88,122.68,122.82,735444.0,119.6975,119.8829,119.6878,119.8244,735444.0
2020-12-03 11:30:00,122.83,122.98,122.81,122.86,632657.0,119.8341,119.9805,119.8146,119.8634,632657.0
2020-12-03 11:35:00,122.87,122.93,122.78,122.82,505650.0,119.8731,119.9317,119.7853,119.8244,505650.0
2020-12-03 11:40:00,122.82,122.97,122.8,122.93,488141.0,119.8244,119.9707,119.8048,119.9317,488141.0
2020-12-03 11:45:00,122.92,122.99,122.85,122.97,465929.0,119.9219,119.9902,119.8536,119.9707,465929.0
2020-12-03 11:50:00,122.97,123.1,122.91,123.09,628190.0,119.9707,120.0975,119.9122,120.0878,628190.0
2020-12-03 11:55:00,123.09,123.19,123.04,123.09,715153.0,120.0878,120.1853,120.039,120.0878,715153.0
2020-12-03 12:00:00,123.1,123.23,123.0,123.12,696282.0,120.0975,120.2244,120.0,120.117,696282.0
2020-12-03 12:05:00,123.12,123.21,123.0,123.01,605677.0,120.117,120.2048,120.0,120.0097,605677.0
2020-12-03 12:10:00,123.01,123.05,122.85,122.9,588825.0,120.0097,120.0487,119.8536,119.9024,588825.0
2020-12-03 12:15:00,122.91,123.0,122.78,122.89,536166.0,119.9122,120.0,119.7853,119.8926,536166.0
2020-12-03 12:20:00,122.88,123.01,122.84,122.99,657297.0,119.8829,120.0097,119.8439,119.9902,657297.0
2020-12-03 12:25:00,122.99,123.03,122.87,122.91,392804.0,119.9902,120.0292,119.8731,119.9122,392804.0
2020-12-03 12:30:00,122.91,123.2,122.85,122.95,560262.0,119.9122,120.1951,119.8536,119.9512,560262.0
2020-12-03 12:35:00,122.94,122.96,122.83,122.94,336800.0,119.9414,119.9609,119.8341,119.9414,336800.0
2020-12-03 12:40:00,122.94,123.04,122.91,123.0,323793.0,119.9414,120.039,119.9122,120.0,323793.0
2020-12-03 12:45:00,123.01,123.07,122.74,122.93,600678.0,120.0097,120.0683,119.7463,119.9317,600678.0
2020-12-03 12:50:00,122.93,122.98,122.87,122.93,308482.0,119.9317,119.9805,119.8731,119.9317,308482.0
2020-12-03 12:55:00,122.93,123.0,122.85,122.89,316508.0,119.9317,120.0,119.8536,119.8926,316508.0
2020-12-03 13:00:00,122.88,122.97,122.85,122.88,285406.0,119.8829,119.9707,119.8536,119.8829,285406.0
2020-12-03 13:05:00,122.88,122.88,122.72,122.77,515243.0,119.8829,119.8829,119.7268,119.7756,515243.0
2020-12-03 13:10:00,122.78,122.85,122.73,122.79,490393.0,119.7853,119.8536,119.7365,119.7951,490393.0
2020-12-03 13:15:00,122.8,123.0,122.76,122.98,499212.0,119.8048,120.0,119.7658,119.9805,499212.0
2020-12-03 13:20:00,122.98,122.99,122.84,122.91,339883.0,119.9805,119.9902,119.8439,119.9122,339883.0
2020-12-03 13:25:00,122.91,123.03,122.87,122.99,424630.0,119.9122,120.0292,119.8731,119.9902,424630.0
2020-12-03 13:30:00,122.98,123.01,122.82,122.84,364731.0,119.9805,120.0097,119.8244,119.8439,364731.0
2020-12-03 13:35:00,122.85,122.89,122.75,122.79,413222.0,119.8536,119.8926,119.7561,119.7951,413222.0
2020-12-03 13:40:00,122.8,122.83,122.75,122.8,354052.0,119.8048,119.8341,119.7561,119.8048,354052.0
2020-12-03 13:45:00,122.79,122.8,122.61,122.74,521391.0,119.7951,119.8048,119.6195,119.7463,521391.0
2020-12-03 13:50:00,122.73,122.84,122.7,122.76,364279.0,119.7365,119.8439,119.7073,119.7658,364279.0
2020-12-03 13:55:00,122.75,122.8,122.59,122.66,451592.0,119.7561,119.8048,119.6,119.6683,451592.0
2020-12-03 14:00:00,122.67,122.76,122.61,122.68,482349.0,119.678,119.7658,119.6195,119.6878,482349.0
2020-12-03 14:05:00,122.67,122.82,122.66,122.79,428095.0,119.678,119.8244,119.6683,119.7951,428095.0
2020-12-03 14:10:00,122.8,122.95,122.77,122.91,483216.0,119.8048,119.9512,119.7756,119.9122,483216.0
2020-12-03 14:15:00,122.91,123.01,122.9,122.93,543829.0,119.9122,120.0097,119.9024,119.9317,543829.0
2020-12-03 14:20:00,122.93,122.95,122.83,122.86,346324.0,119.9317,119.9512,119.8341,119.8634,346324.0
2020-12-03 14:25:00,122.85,122.89,122.73,122.86,391731.0,119.8536,119.8926,119.7365,119.8634,391731.0
2020-12-03 14:30:00,122.86,123.01,122.81,122.99,448276.0,119.8634,120.0097,119.8146,119.9902,448276.0
2020-12-03 14:35:00,122.98,123.03,122.93,122.99,332829.0,119.9805,120.0292,119.9317,119.9902,332829.0
2020-12-03 14:40:00,122.99,123.01,122.9,122.98,351829.0,119.9902,120.0097,119.9024,119.9805,351829.0
2020-12-03 14:45:00,122.98,122.99,122.87,122.9,364112.0,119.9805,119.9902,119.8731,119.9024,364112.0
2020-12-03 14:50:00,122.89,122.99,122.88,122.99,359015.0,119.8926,119.9902,119.8829,119.9902,359015.0
2020-12-03 14:55:00,122.98,123.1,122.91,123.04,760079.0,119.9805,120.0975,119.9122,120.039,760079.0
2020-12-03 15:00:00,123.04,123.05,122.94,123.03,540652.0,120.039,120.0487,119.9414,120.0292,540652.0
2020-12-03 15:05:00,123.03,123.06,122.96,123.0,418060.0,120.0292,120.0585,119.9609,120.0,418060.0
2020-12-03 15:10:00,123.0,123.22,122.99,123.2,830420.0,120.0,120.2146,119.9902,120.1951,830420.0
2020-12-03 15:15:00,123.19,123.21,123.14,123.14,564234.0,120.1853,120.2048,120.1365,120.1365,564234.0
2020-12-03 15:20:00,123.15,123.28,123.13,123.26,811105.0,120.1463,120.2731,120.1268,120.2536,811105.0
2020-12-03 15:25:00,123.26,123.33,123.19,123.22,685381.0,120.2536,120.3219,120.1853,120.2146,685381.0
2020-12-03 15:30:00,123.23,123.33,123.19,123.22,854829.0,120.2244,120.3219,120.1853,120.2146,854829.0
2020-12-03 15:35:00,123.24,123.28,123.07,123.08,1133859.0,120.2341,120.2731,120.0683,120.078,1133859.0
2020-12-03 15:40:00,123.09,123.09,122.53,122.84,1647557.0,120.0878,120.0878,119.5414,119.8439,1647557.0
2020-12-03 15:45:00,122.84,123.05,122.71,123.02,1057910.0,119.8439,120.0487,119.717,120.0195,1057910.0
2020-12-03 15:50:00,123.03,123.05,122.55,122.66,1510829.0,120.0292,120.0487,119.5609,119.6683,1510829.0
2020-12-03 15:55:00,122.67,123.05,122.59,122.94,2126003.0,119.678,120.0487,119.6,119.9414,2126003.0
2020-12-04 09:30:00,122.55,122.87,121.83,121.86,3017778.0,119.5609,119.8731,118.8585,118.8878,3017778.0
2020-12-04 09:35:00,121.85,122.25,121.54,122.19,2434224.0,118.878,119.2683,118.5756,119.2097,2434224.0
2020-12-04 09:40:00,122.2,122.4,122.04,122.28,1311524.0,119.2195,119.4146,119.0634,119.2975,1311524.0
2020-12-04 09:45:00,122.28,122.44,121.99,122.08,1419098.0,119.2975,119.4536,119.0146,119.1024,1419098.0
2020-12-04 09:50:00,122.08,122.16,121.69,121.75,1670533.0,119.1024,119.1805,118.7219,118.7805,1670533.0
2020-12-04 09:55:00,121.77,122.07,121.72,122.07,1316644.0,118.8,119.0926,118.7512,119.0926,1316644.0
2020-12-04 10:00:00,122.06,122.11,121.87,121.92,860878.0,119.0829,119.1317,118.8975,118.9463,860878.0
2020-12-04 10:05:00,121.93,122.15,121.91,122.01,1232807.0,118.9561,119.1707,118.9365,119.0341,1232807.0
2020-12-04 10:10:00,122.01,122.05,121.91,121.96,752185.0,119.0341,119.0731,118.9365,118.9853,752185.0
2020-12-04 10:15:00,121.97,122.02,121.77,121.82,785488.0,118.9951,119.0439,118.8,118.8487,785488.0
2020-12-04 10:20:00,121.83,121.88,121.71,121.77,782683.0,118.8585,118.9073,118.7414,118.8,782683.0
2020-12-04 10:25:00,121.78,121.79,121.52,121.54,981629.0,118.8097,118.8195,118.5561,118.5756,981629.0
2020-12-04 10:30:00,121.54,121.78,121.53,121.74,915814.0,118.5756,118.8097,118.5658,118.7707,915814.0
2020-12-04 10:35:00,121.75,121.83,121.57,121.57,909239.0,118.7805,118.8585,118.6048,118.6048,909239.0
2020-12-04 10:40:00,121.58,122.01,121.57,121.99,977979.0,118.6146,119.0341,118.6048,119.0146,977979.0
2020-12-04 10:45:00,122.0,122.18,121.93,122.1,868668.0,119.0244,119.2,118.9561,119.1219,868668.0
2020-12-04 10:50:00,122.09,122.13,121.84,121.89,793307.0,119.1122,119.1512,118.8683,118.917,793307.0
2020-12-04 10:55:00,121.9,121.93,121.68,121.79,701013.0,118.9268,118.9561,118.7122,118.8195,701013.0
2020-12-04 11:00:00,121.79,121.9,121.67,121.67,710783.0,118.8195,118.9268,118.7024,118.7024,710783.0
2020-12-04 11:05:00,121.68,121.81,121.62,121.81,819454.0,118.7122,118.839,118.6536,118.839,819454.0
2020-12-04 11:10:00,121.8,122.0,121.71,121.89,605386.0,118.8292,119.0244,118.7414,118.917,605386.0
2020-12-04 11:15:00,121.9,122.0,121.84,121.97,532577.0,118.9268,119.0244,118.8683,118.9951,532577.0
2020-12-04 11:20:00,121.96,122.27,121.92,122.18,812937.0,118.9853,119.2878,118.9463,119.2,812937.0
2020-12-04 11:25:00,122.18,122.29,122.13,122.27,602251.0,119.2,119.3073,119.1512,119.2878,602251.0
2020-12-04 11:30:00,122.28,122.49,122.25,122.49,760815.0,119.2975,119.5024,119.2683,119.5024,760815.0
2020-12-04 11:35:00,122.48,122.62,122.44,122.58,1002485.0,119.4926,119.6292,119.4536,119.5902,1002485.0
2020-12-04 11:40:00,122.57,122.67,122.4,122.47,649570.0,119.5805,119.678,119.4146,119.4829,649570.0
2020-12-04 11:45:00,122.47,122.52,122.35,122.4,590724.0,119.4829,119.5317,119.3658,119.4146,590724.0
2020-12-04 11:50:00,122.4,122.6,122.38,122.49,515782.0,119.4146,119.6097,119.3951,119.5024,515782.0
2020-12-04 11:55:00,122.48,122.53,122.32,122.37,470088.0,119.4926,119.5414,119.3365,119.3853,470088.0
2020-12-04 12:00:00,122.38,122.4,122.11,122.15,722252.0,119.3951,119.4146,119.1317,119.1707,722252.0
2020-12-04 12:05:00,122.15,122.3,122.04,122.29,775859.0,119.1707,119.317,119.0634,119.3073,775859.0
2020-12-04 12:10:00,122.28,122.29,122.11,122.23,564328.0,119.2975,119.3073,119.1317,119.2487,564328.0
2020-12-04 12:15:00,122.22,122.22,122.05,122.09,417330.0,119.239,119.239,119.0731,119.1122,417330.0
2020-12-04 12:20:00,122.09,122.25,122.07,122.07,522622.0,119.1122,119.2683,119.0926,119.0926,522622.0
2020-12-04 12:25:00,122.08,122.09,121.82,121.89,818366.0,119.1024,119.1122,118.8487,118.917,818366.0
2020-12-04 12:30:00,121.88,122.1,121.86,122.04,508155.0,118.9073,119.1219,118.8878,119.0634,508155.0
2020-12-04 12:35:00,122.05,122.13,122.0,122.06,402761.0,119.0731,119.1512,119.0244,119.0829,402761.0
2020-12-04 12:40:00,122.07,122.16,122.02,122.09,343016.0,119.0926,119.1805,119.0439,119.1122,343016.0
2020-12-04 12:45:00,122.09,122.09,121.95,121.96,463767.0,119.1122,119.1122,118.9756,118.9853,463767.0
2020-12-04 12:50:00,121.96,122.12,121.93,122.09,417117.0,118.9853,119.1414,118.9561,119.1122,417117.0
2020-12-04 12:55:00,122.09,122.18,122.05,122.15,369887.0,119.1122,119.2,119.0731,119.1707,369887.0
2020-12-04 13:00:00,122.16,122.21,122.08,122.09,308484.0,119.1805,119.2292,119.1024,119.1122,308484.0
2020-12-04 13:05:00,122.1,122.15,122.04,122.08,305472.0,119.1219,119.1707,119.0634,119.1024,305472.0
2020-12-04 13:10:00,122.07,122.09,121.94,122.0,449658.0,119.0926,119.1122,118.9658,119.0244,449658.0
2020-12-04 13:15:00,122.01,122.03,121.92,121.93,373934.0,119.0341,119.0536,118.9463,118.9561,373934.0
2020-12-04 13:20:00,121.93,122.02,121.92,121.96,342416.0,118.9561,119.0439,118.9463,118.9853,342416.0
2020-12-04 13:25:00,121.96,121.99,121.89,121.96,418044.0,118.9853,119.0146,118.917,118.9853,418044.0
2020-12-04 13:30:00,121.95,122.03,121.92,121.94,369566.0,118.9756,119.0536,118.9463,118.9658,369566.0
2020-12-04 13:35:00,121.94,122.08,121.93,121.98,400296.0,118.9658,119.1024,118.9561,119.0048,400296.0
2020-12-04 13:40:00,121.98,122.0,121.9,121.93,358308.0,119.0048,119.0244,118.9268,118.9561,358308.0
2020-12-04 13:45:00,121.93,121.98,121.86,121.95,325909.0,118.9561,119.0048,118.8878,118.9756,325909.0
2020-12-04 13:50:00,121.94,121.96,121.86,121.89,288218.0,118.9658,118.9853,118.8878,118.917,288218.0
2020-12-04 13:55:00,121.89,121.9,121.81,121.84,379957.0,118.917,118.9268,118.839,118.8683,379957.0
2020-12-04 14:00:00,121.84,121.87,121.72,121.77,631703.0,118.8683,118.8975,118.7512,118.8,631703.0
2020-12-04 14:05:00,121.77,121.9,121.75,121.89,392688.0,118.8,118.9268,118.7805,118.917,392688.0
2020-12-04 14:10:00,121.89,121.91,121.75,121.77,425412.0,118.917,118.9365,118.7805,118.8,425412.0
2020-12-04 14:15:00,121.78,121.95,121.77,121.88,446472.0,118.8097,118.9756,118.8,118.9073,446472.0
2020-12-04 14:20:00,121.87,121.94,121.79,121.79,524974.0,118.8975,118.9658,118.8195,118.8195,524974.0
2020-12-04 14:25:00,121.79,121.82,121.67,121.72,474378.0,118.8195,118.8487,118.7024,118.7512,474378.0
2020-12-04 14:30:00,121.73,121.82,121.69,121.82,422041.0,118.7609,118.8487,118.7219,118.8487,422041.0
2020-12-04 14:35:00,121.81,121.92,121.78,121.9,391619.0,118.839,118.9463,118.8097,118.9268,391619.0
2020-12-04 14:40:00,121.91,122.03,121.88,122.02,532595.0,118.9365,119.0536,118.9073,119.0439,532595.0
2020-12-04 14:45:00,122.01,122.04,121.91,122.03,446524.0,119.0341,119.0634,118.9365,119.0536,446524.0
2020-12-04 14:50:00,122.02,122.16,121.99,122.15,539042.0,119.0439,119.1805,119.0146,119.1707,539042.0
2020-12-04 14:55:00,122.15,122.18,122.03,122.08,593648.0,119.1707,119.2,119.0536,119.1024,593648.0
2020-12-04 15:00:00,122.08,122.2,122.04,122.07,482114.0,119.1024,119.2195,119.0634,119.0926,482114.0
2020-12-04 15:05:00,122.07,122.2,122.07,122.17,359858.0,119.0926,119.2195,119.0926,119.1902,359858.0
2020-12-04 15:10:00,122.17,122.21,122.02,122.11,753635.0,119.1902,119.2292,119.0439,119.1317,753635.0
2020-12-04 15:15:00,122.11,122.12,121.95,122.04,660639.0,119.1317,119.1414,118.9756,119.0634,660639.0
2020-12-04 15:20:00,122.04,122.1,121.99,122.04,524082.0,119.0634,119.1219,119.0146,119.0634,524082.0
2020-12-04 15:25:00,122.04,122.08,121.95,122.01,618871.0,119.0634,119.1024,118.9756,119.0341,618871.0
2020-12-04 15:30:00,122.01,122.11,122.0,122.04,821909.0,119.0341,119.1317,119.0244,119.0634,821909.0
2020-12-04 15:35:00,122.03,122.03,121.9,121.96,670989.0,119.0536,119.0536,118.9268,118.9853,670989.0
2020-12-04 15:40:00,121.96,122.15,121.88,122.02,1008854.0,118.9853,119.1707,118.9073,119.0439,1008854.0
2020-12-04 15:45:00,122.01,122.08,121.97,122.03,958246.0,119.0341,119.1024,118.9951,119.0536,958246.0
2020-12-04 15:50:00,122.03,122.13,121.98,122.12,1314350.0,119.0536,119.1512,119.0048,119.1414,1314350.0
2020-12-04 15:55:00,122.12,122.3,122.06,122.24,2402641.0,119.1414,119.317,119.0829,119.2585,2402641.0
2020-12-07 09:30:00,122.38,123.11,122.22,123.08,3841415.0,119.3951,120.1073,119.239,120.078,3841415.0
2020-12-07 09:35:00,123.09,123.56,123.08,123.46,2993313.0,120.0878,120.5463,120.078,120.4487,2993313.0
2020-12-07 09:40:00,123.45,123.85,123.18,123.78,1939413.0,120.439,120.8292,120.1756,120.7609,1939413.0
2020-12-07 09:45:00,123.78,124.2,123.73,123.98,2733035.0,120.7609,121.1707,120.7122,120.9561,2733035.0
2020-12-07 09:50:00,123.98,124.31,123.85,124.27,1990160.0,120.9561,121.278,120.8292,121.239,1990160.0
2020-12-07 09:55:00,124.27,124.53,124.24,124.45,2093958.0,121.239,121.4926,121.2097,121.4146,2093958.0
2020-12-07 10:00:00,124.44,124.57,124.06,124.26,2141523.0,121.4048,121.5317,121.0341,121.2292,2141523.0
2020-12-07 10:05:00,124.26,124.45,124.14,124.22,1288523.0,121.2292,121.4146,121.1122,121.1902,1288523.0
2020-12-07 10:10:00,124.21,124.27,123.89,124.25,1244373.0,121.1804,121.239,120.8683,121.2195,1244373.0
2020-12-07 10:15:00,124.25,124.34,123.84,123.89,1181642.0,121.2195,121.3073,120.8195,120.8683,1181642.0
2020-12-07 10:20:00,123.89,124.01,123.69,123.88,1397314.0,120.8683,120.9853,120.6731,120.8585,1397314.0
2020-12-07 10:25:00,123.88,124.04,123.79,123.84,834976.0,120.8585,121.0146,120.7707,120.8195,834976.0
2020-12-07 10:30:00,123.85,124.12,123.7,124.01,1029015.0,120.8292,121.0926,120.6829,120.9853,1029015.0
2020-12-07 10:35:00,124.01,124.05,123.82,123.89,761560.0,120.9853,121.0244,120.8,120.8683,761560.0
2020-12-07 10:40:00,123.89,124.02,123.77,123.96,734145.0,120.8683,120.9951,120.7512,120.9365,734145.0
2020-12-07 10:45:00,123.96,124.06,123.84,124.05,600734.0,120.9365,121.0341,120.8195,121.0244,600734.0
2020-12-07 10:50:00,124.05,124.24,123.99,124.03,863334.0,121.0244,121.2097,120.9658,121.0048,863334.0
2020-12-07 10:55:00,124.04,124.23,123.99,124.04,708591.0,121.0146,121.2,120.9658,121.0146,708591.0
2020-12-07 11:00:00,124.03,124.03,123.73,123.89,1017465.0,121.0048,121.0048,120.7122,120.8683,1017465.0
2020-12-07 11:05:00,123.89,124.15,123.86,124.15,809554.0,120.8683,121.1219,120.839,121.1219,809554.0
2020-12-07 11:10:00,124.16,124.35,124.07,124.33,830346.0,121.1317,121.317,121.0439,121.2975,830346.0
2020-12-07 11:15:00,124.33,124.35,124.18,124.27,586148.0,121.2975,121.317,121.1512,121.239,586148.0
2020-12-07 11:20:00,124.27,124.35,124.11,124.19,607317.0,121.239,121.317,121.0829,121.1609,607317.0
2020-12-07 11:25:00,124.19,124.22,123.96,124.14,641002.0,121.1609,121.1902,120.9365,121.1122,641002.0
2020-12-07 11:30:00,124.13,124.19,124.04,124.12,474051.0,121.1024,121.1609,121.0146,121.0926,474051.0
2020-12-07 11:35:00,124.12,124.23,124.08,124.15,459687.0,121.0926,121.2,121.0536,121.1219,459687.0
2020-12-07 11:40:00,124.16,124.31,124.11,124.22,450019.0,121.1317,121.278,121.0829,121.1902,450019.0
2020-12-07 11:45:00,124.21,124.36,124.2,124.26,426727.0,121.1804,121.3268,121.1707,121.2292,426727.0
2020-12-07 11:50:00,124.25,124.3,124.13,124.2,446316.0,121.2195,121.2683,121.1024,121.1707,446316.0
2020-12-07 11:55:00,124.2,124.23,123.99,124.09,735403.0,121.1707,121.2,120.9658,121.0634,735403.0
2020-12-07 12:00:00,124.09,124.1,123.85,123.87,781381.0,121.0634,121.0731,120.8292,120.8487,781381.0
2020-12-07 12:05:00,123.87,123.95,123.79,123.9,652698.0,120.8487,120.9268,120.7707,120.878,652698.0
2020-12-07 12:10:00,123.91,124.0,123.86,123.93,512776.0,120.8878,120.9756,120.839,120.9073,512776.0
2020-12-07 12:15:00,123.94,124.0,123.83,123.95,556294.0,120.917,120.9756,120.8097,120.9268,556294.0
2020-12-07 12:20:00,123.96,124.07,123.91,124.03,531426.0,120.9365,121.0439,120.8878,121.0048,531426.0
2020-12-07 12:25:00,124.03,124.21,124.0,124.17,628953.0,121.0048,121.1804,120.9756,121.1414,628953.0
2020-12-07 12:30:00,124.17,124.19,124.08,124.11,504615.0,121.1414,121.1609,121.0536,121.0829,504615.0
2020-12-07 12:35:00,124.12,124.26,124.1,124.21,579759.0,121.0926,121.2292,121.0731,121.1804,579759.0
2020-12-07 12:40:00,124.21,124.24,124.07,124.23,424349.0,121.1804,121.2097,121.0439,121.2,424349.0
2020-12-07 12:45:00,124.22,124.27,124.15,124.19,408949.0,121.1902,121.239,121.1219,121.1609,408949.0
2020-12-07 12:50:00,124.2,124.25,124.09,124.13,458355.0,121.1707,121.2195,121.0634,121.1024,458355.0
2020-12-07 12:55:00,124.13,124.16,124.07,124.08,367969.0,121.1024,121.1317,121.0439,121.0536,367969.0
2020-12-07 13:00:00,124.08,124.09,123.93,123.95,567530.0,121.0536,121.0634,120.9073,120.9268,567530.0
2020-12-07 13:05:00,123.95,123.99,123.85,123.97,598060.0,120.9268,120.9658,120.8292,120.9463,598060.0
2020-12-07 13:10:00,123.97,124.02,123.87,123.92,663435.0,120.9463,120.9951,120.8487,120.8975,663435.0
2020-12-07 13:15:00,123.93,123.94,123.81,123.87,527320.0,120.9073,120.917,120.7902,120.8487,527320.0
2020-12-07 13:20:00,123.87,123.94,123.8,123.88,453631.0,120.8487,120.917,120.7804,120.8585,453631.0
2020-12-07 13:25:00,123.87,123.95,123.85,123.87,399843.0,120.8487,120.9268,120.8292,120.8487,399843.0
2020-12-07 13:30:00,123.86,123.98,123.84,123.9,497231.0,120.839,120.9561,120.8195,120.878,497231.0
2020-12-07 13:35:00,123.9,123.9,123.46,123.67,1312450.0,120.878,120.878,120.4487,120.6536,1312450.0
2020-12-07 13:40:00,123.66,123.73,123.41,123.54,692878.0,120.6439,120.7122,120.4,120.5268,692878.0
2020-12-07 13:45:00,123.55,123.7,123.51,123.62,502945.0,120.5365,120.6829,120.4975,120.6048,502945.0
2020-12-07 13:50:00,123.62,123.77,123.59,123.76,449987.0,120.6048,120.7512,120.5756,120.7414,449987.0
2020-12-07 13:55:00,123.77,123.96,123.73,123.91,593246.0,120.7512,120.9365,120.7122,120.8878,593246.0
2020-12-07 14:00:00,123.91,123.92,123.79,123.81,476505.0,120.8878,120.8975,120.7707,120.7902,476505.0
2020-12-07 14:05:00,123.81,124.02,123.77,124.0,651441.0,120.7902,120.9951,120.7512,120.9756,651441.0
2020-12-07 14:10:00,124.01,124.06,123.91,123.93,423620.0,120.9853,121.0341,120.8878,120.9073,423620.0
2020-12-07 14:15:00,123.93,124.18,123.9,124.07,567315.0,120.9073,121.1512,120.878,121.0439,567315.0
2020-12-07 14:20:00,124.07,124.21,124.02,124.18,658971.0,121.0439,121.1804,120.9951,121.1512,658971.0
2020-12-07 14:25:00,124.19,124.2,124.05,124.12,447922.0,121.1609,121.1707,121.0244,121.0926,447922.0
2020-12-07 14:30:00,124.13,124.2,124.08,124.17,386026.0,121.1024,121.1707,121.0536,121.1414,386026.0
2020-12-07 14:35:00,124.17,124.29,124.14,124.26,501632.0,121.1414,121.2585,121.1122,121.2292,501632.0
2020-12-07 14:40:00,124.27,124.27,124.11,124.19,485460.0,121.239,121.239,121.0829,121.1609,485460.0
2020-12-07 14:45:00,124.18,124.19,124.09,124.17,419864.0,121.1512,121.1609,121.0634,121.1414,419864.0
2020-12-07 14:50:00,124.18,124.2,123.98,123.98,520592.0,121.1512,121.1707,120.9561,120.9561,520592.0
2020-12-07 14:55:00,123.98,124.07,123.95,124.01,413367.0,120.9561,121.0439,120.9268,120.9853,413367.0
2020-12-07 15:00:00,124.03,124.05,123.86,123.9,528676.0,121.0048,121.0244,120.839,120.878,528676.0
2020-12-07 15:05:00,123.9,123.93,123.77,123.82,619873.0,120.878,120.9073,120.7512,120.8,619873.0
2020-12-07 15:10:00,123.82,123.87,123.59,123.64,735368.0,120.8,120.8487,120.5756,120.6244,735368.0
2020-12-07 15:15:00,123.65,123.91,123.64,123.89,725759.0,120.6341,120.8878,120.6244,120.8683,725759.0
2020-12-07 15:20:00,123.89,123.94,123.83,123.91,500299.0,120.8683,120.917,120.8097,120.8878,500299.0
2020-12-07 15:25:00,123.92,123.95,123.8,123.83,474351.0,120.8975,120.9268,120.7804,120.8097,474351.0
2020-12-07 15:30:00,123.83,123.9,123.78,123.88,482647.0,120.8097,120.878,120.7609,120.8585,482647.0
2020-12-07 15:35:00,123.87,123.89,123.64,123.71,662585.0,120.8487,120.8683,120.6244,120.6926,662585.0
2020-12-07 15:40:00,123.7,123.72,123.41,123.52,1012658.0,120.6829,120.7024,120.4,120.5073,1012658.0
2020-12-07 15:45:00,123.51,123.61,123.3,123.4,1118708.0,120.4975,120.5951,120.2926,120.3902,1118708.0
2020-12-07 15:50:00,123.38,123.63,123.36,123.62,834660.0,120.3707,120.6146,120.3512,120.6048,834660.0
2020-12-07 15:55:00,123.62,123.82,123.57,123.8,1701011.0,120.6048,120.8,120.5561,120.7804,1701011.0
2020-12-08 09:30:00,124.37,124.57,123.77,124.31,3572521.0,121.3365,121.5317,120.7512,121.278,3572521.0
2020-12-08 09:35:00,124.3,124.31,123.62,123.72,2036474.0,121.2683,121.278,120.6048,120.7024,2036474.0
2020-12-08 09:40:00,123.72,124.07,123.68,124.04,1460174.0,120.7024,121.0439,120.6634,121.0146,1460174.0
2020-12-08 09:45:00,124.03,124.18,123.47,123.64,1723509.0,121.0048,121.1512,120.4585,120.6244,1723509.0
2020-12-08 09:50:00,123.62,123.85,123.45,123.6,1265396.0,120.6048,120.8292,120.439,120.5853,1265396.0
2020-12-08 09:55:00,123.6,123.9,123.51,123.89,994439.0,120.5853,120.878,120.4975,120.8683,994439.0
2020-12-08 10:00:00,123.89,123.9,123.54,123.69,1125204.0,120.8683,120.878,120.5268,120.6731,1125204.0
2020-12-08 10:05:00,123.69,124.01,123.64,123.99,1209665.0,120.6731,120.9853,120.6244,120.9658,1209665.0
2020-12-08 10:10:00,123.98,124.22,123.94,124.12,1377134.0,120.9561,121.1902,120.917,121.0926,1377134.0
2020-12-08 10:15:00,124.12,124.13,123.61,123.65,1165364.0,121.0926,121.1024,120.5951,120.6341,1165364.0
2020-12-08 10:20:00,123.65,123.66,123.23,123.28,1372076.0,120.6341,120.6439,120.2244,120.2731,1372076.0
2020-12-08 10:25:00,123.27,123.56,123.24,123.33,1095455.0,120.2634,120.5463,120.2341,120.3219,1095455.0
2020-12-08 10:30:00,123.34,123.46,123.26,123.4,779397.0,120.3317,120.4487,120.2536,120.3902,779397.0
2020-12-08 10:35:00,123.4,123.44,123.09,123.2,833285.0,120.3902,120.4292,120.0878,120.1951,833285.0
2020-12-08 10:40:00,123.2,123.33,123.19,123.23,673788.0,120.1951,120.3219,120.1853,120.2244,673788.0
2020-12-08 10:45:00,123.24,123.35,123.22,123.3,554998.0,120.2341,120.3414,120.2146,120.2926,554998.0
2020-12-08 10:50:00,123.31,123.43,123.22,123.4,581457.0,120.3024,120.4195,120.2146,120.3902,581457.0
2020-12-08 10:55:00,123.4,123.46,123.28,123.34,584319.0,120.3902,120.4487,120.2731,120.3317,584319.0
2020-12-08 11:00:00,123.34,123.37,123.17,123.26,546243.0,120.3317,120.3609,120.1658,120.2536,546243.0
2020-12-08 11:05:00,123.27,123.48,123.19,123.44,548621.0,120.2634,120.4683,120.1853,120.4292,548621.0
2020-12-08 11:10:00,123.44,123.51,123.35,123.4,648197.0,120.4292,120.4975,120.3414,120.3902,648197.0
2020-12-08 11:15:00,123.4,123.53,123.22,123.4,763182.0,120.3902,120.517,120.2146,120.3902,763182.0
2020-12-08 11:20:00,123.41,123.48,123.3,123.31,412535.0,120.4,120.4683,120.2926,120.3024,412535.0
2020-12-08 11:25:00,123.32,123.54,123.3,123.48,457784.0,120.3122,120.5268,120.2926,120.4683,457784.0
2020-12-08 11:30:00,123.49,123.68,123.44,123.61,708119.0,120.478,120.6634,120.4292,120.5951,708119.0
2020-12-08 11:35:00,123.6,123.74,123.59,123.69,495791.0,120.5853,120.7219,120.5756,120.6731,495791.0
2020-12-08 11:40:00,123.7,123.71,123.55,123.65,407942.0,120.6829,120.6926,120.5365,120.6341,407942.0
2020-12-08 11:45:00,123.65,123.68,123.52,123.58,467929.0,120.6341,120.6634,120.5073,120.5658,467929.0
2020-12-08 11:50:00,123.58,123.78,123.57,123.65,572966.0,120.5658,120.7609,120.5561,120.6341,572966.0
2020-12-08 11:55:00,123.65,123.92,123.65,123.89,669823.0,120.6341,120.8975,120.6341,120.8683,669823.0
2020-12-08 12:00:00,123.89,124.1,123.85,124.07,862675.0,120.8683,121.0731,120.8292,121.0439,862675.0
2020-12-08 12:05:00,124.06,124.14,124.01,124.06,636525.0,121.0341,121.1122,120.9853,121.0341,636525.0
2020-12-08 12:10:00,124.06,124.15,123.98,124.04,493380.0,121.0341,121.1219,120.9561,121.0146,493380.0
2020-12-08 12:15:00,124.04,124.09,123.89,124.03,652993.0,121.0146,121.0634,120.8683,121.0048,652993.0
2020-12-08 12:20:00,124.03,124.07,123.94,124.0,346828.0,121.0048,121.0439,120.917,120.9756,346828.0
2020-12-08 12:25:00,124.01,124.12,123.99,124.07,451128.0,120.9853,121.0926,120.9658,121.0439,451128.0
2020-12-08 12:30:00,124.06,124.17,124.03,124.14,386801.0,121.0341,121.1414,121.0048,121.1122,386801.0
2020-12-08 12:35:00,124.14,124.32,124.11,124.31,550802.0,121.1122,121.2878,121.0829,121.278,550802.0
2020-12-08 12:40:00,124.31,124.32,124.18,124.22,465078.0,121.278,121.2878,121.1512,121.1902,465078.0
2020-12-08 12:45:00,124.22,124.26,124.13,124.24,489994.0,121.1902,121.2292,121.1024,121.2097,489994.0
2020-12-08 12:50:00,124.24,124.41,124.19,124.37,748736.0,121.2097,121.3756,121.1609,121.3365,748736.0
2020-12-08 12:55:00,124.37,124.39,124.25,124.3,462393.0,121.3365,121.3561,121.2195,121.2683,462393.0
2020-12-08 13:00:00,124.3,124.43,124.23,124.43,536444.0,121.2683,121.3951,121.2,121.3951,536444.0
2020-12-08 13:05:00,124.43,124.53,124.33,124.48,755289.0,121.3951,121.4926,121.2975,121.4439,755289.0
2020-12-08 13:10:00,124.48,124.79,124.48,124.77,1112106.0,121.4439,121.7463,121.4439,121.7268,1112106.0
2020-12-08 13:15:00,124.76,124.83,124.68,124.7,861665.0,121.717,121.7853,121.639,121.6585,861665.0
2020-12-08 13:20:00,124.69,124.72,124.59,124.67,689241.0,121.6487,121.678,121.5512,121.6292,689241.0
2020-12-08 13:25:00,124.67,124.75,124.63,124.7,754493.0,121.6292,121.7073,121.5902,121.6585,754493.0
2020-12-08 13:30:00,124.71,124.76,124.63,124.66,669870.0,121.6683,121.717,121.5902,121.6195,669870.0
2020-12-08 13:35:00,124.66,124.75,124.45,124.72,952100.0,121.6195,121.7073,121.4146,121.678,952100.0
2020-12-08 13:40:00,124.72,124.87,124.64,124.83,757996.0,121.678,121.8244,121.6,121.7853,757996.0
2020-12-08 13:45:00,124.84,124.85,124.73,124.8,516849.0,121.7951,121.8048,121.6878,121.7561,516849.0
2020-12-08 13:50:00,124.8,124.86,124.65,124.73,543622.0,121.7561,121.8146,121.6097,121.6878,543622.0
2020-12-08 13:55:00,124.72,124.77,124.58,124.76,597293.0,121.678,121.7268,121.5414,121.717,597293.0
2020-12-08 14:00:00,124.76,124.81,124.54,124.6,835618.0,121.717,121.7658,121.5024,121.5609,835618.0
2020-12-08 14:05:00,124.6,124.67,124.45,124.5,767910.0,121.5609,121.6292,121.4146,121.4634,767910.0
2020-12-08 14:10:00,124.49,124.56,124.39,124.47,737694.0,121.4536,121.5219,121.3561,121.4341,737694.0
2020-12-08 14:15:00,124.47,124.59,124.47,124.52,440995.0,121.4341,121.5512,121.4341,121.4829,440995.0
2020-12-08 14:20:00,124.51,124.66,124.49,124.62,612967.0,121.4731,121.6195,121.4536,121.5804,612967.0
2020-12-08 14:25:00,124.62,124.85,124.6,124.78,799945.0,121.5804,121.8048,121.5609,121.7365,799945.0
2020-12-08 14:30:00,124.78,124.84,124.67,124.76,613368.0,121.7365,121.7951,121.6292,121.717,613368.0
2020-12-08 14:35:00,124.76,124.82,124.69,124.73,474686.0,121.717,121.7756,121.6487,121.6878,474686.0
2020-12-08 14:40:00,124.73,124.85,124.73,124.84,555927.0,121.6878,121.8048,121.6878,121.7951,555927.0
2020-12-08 14:45:00,124.83,124.84,124.71,124.76,509629.0,121.7853,121.7951,121.6683,121.717,509629.0
2020-12-08 14:50:00,124.75,124.93,124.73,124.88,882580.0,121.7073,121.8829,121.6878,121.8341,882580.0
2020-12-08 14:55:00,124.88,124.96,124.88,124.95,722066.0,121.8341,121.9122,121.8341,121.9024,722066.0
2020-12-08 15:00:00,124.96,124.98,124.77,124.81,660512.0,121.9122,121.9317,121.7268,121.7658,660512.0
2020-12-08 15:05:00,124.8,124.86,124.78,124.84,458220.0,121.7561,121.8146,121.7365,121.7951,458220.0
2020-12-08 15:10:00,124.85,124.92,124.8,124.92,461711.0,121.8048,121.8731,121.7561,121.8731,461711.0
2020-12-08 15:15:00,124.92,124.95,124.72,124.75,644688.0,121.8731,121.9024,121.678,121.7073,644688.0
2020-12-08 15:20:00,124.74,124.86,124.7,124.81,627167.0,121.6975,121.8146,121.6585,121.7658,627167.0
2020-12-08 15:25:00,124.81,124.92,124.75,124.83,588723.0,121.7658,121.8731,121.7073,121.7853,588723.0
2020-12-08 15:30:00,124.84,124.9,124.77,124.79,511160.0,121.7951,121.8536,121.7268,121.7463,511160.0
2020-12-08 15:35:00,124.79,124.83,124.71,124.73,621417.0,121.7463,121.7853,121.6683,121.6878,621417.0
2020-12-08 15:40:00,124.73,124.75,124.64,124.72,648804.0,121.6878,121.7073,121.6,121.678,648804.0
2020-12-08 15:45:00,124.72,124.82,124.61,124.63,722318.0,121.678,121.7756,121.5707,121.5902,722318.0
2020-12-08 15:50:00,124.62,124.69,124.42,124.43,1359928.0,121.5804,121.6487,121.3853,121.3951,1359928.0
2020-12-08 15:55:00,124.44,124.5,124.32,124.33,2554851.0,121.4048,121.4634,121.2878,121.2975,2554851.0
2020-12-09 09:30:00,124.51,124.78,123.91,124.07,3688573.0,121.4731,121.7365,120.8878,121.0439,3688573.0
2020-12-09 09:35:00,124.06,124.49,123.86,124.41,1863569.0,121.0341,121.4536,120.839,121.3756,1863569.0
2020-12-09 09:40:00,124.4,124.93,124.25,124.85,1910421.0,121.3658,121.8829,121.2195,121.8048,1910421.0
2020-12-09 09:45:00,124.85,125.59,124.84,125.44,3334337.0,121.8048,122.5268,121.7951,122.3804,3334337.0
2020-12-09 09:50:00,125.45,125.76,125.24,125.58,2195329.0,122.3902,122.6926,122.1853,122.517,2195329.0
2020-12-09 09:55:00,125.57,125.95,125.53,125.86,1724247.0,122.5073,122.878,122.4683,122.7902,1724247.0
2020-12-09 10:00:00,125.86,125.9,125.26,125.43,1848105.0,122.7902,122.8292,122.2048,122.3707,1848105.0
2020-12-09 10:05:00,125.43,125.64,125.28,125.31,1131991.0,122.3707,122.5756,122.2244,122.2536,1131991.0
2020-12-09 10:10:00,125.32,125.38,124.72,124.77,1739974.0,122.2634,122.3219,121.678,121.7268,1739974.0
2020-12-09 10:15:00,124.77,125.09,124.59,125.07,1657269.0,121.7268,122.039,121.5512,122.0195,1657269.0
2020-12-09 10:20:00,125.07,125.22,125.0,125.21,954376.0,122.0195,122.1658,121.9512,122.1561,954376.0
2020-12-09 10:25:00,125.22,125.33,125.06,125.09,877728.0,122.1658,122.2731,122.0097,122.039,877728.0
2020-12-09 10:30:00,125.1,125.25,125.0,125.19,730061.0,122.0487,122.1951,121.9512,122.1365,730061.0
2020-12-09 10:35:00,125.19,125.21,124.8,124.87,898624.0,122.1365,122.1561,121.7561,121.8244,898624.0
2020-12-09 10:40:00,124.86,125.1,124.81,125.0,740146.0,121.8146,122.0487,121.7658,121.9512,740146.0
2020-12-09 10:45:00,124.99,125.19,124.87,125.18,722396.0,121.9414,122.1365,121.8244,122.1268,722396.0
2020-12-09 10:50:00,125.19,125.33,125.14,125.29,830916.0,122.1365,122.2731,122.0878,122.2341,830916.0
2020-12-09 10:55:00,125.29,125.47,125.28,125.41,926963.0,122.2341,122.4097,122.2244,122.3512,926963.0
2020-12-09 11:00:00,125.4,125.44,124.94,124.95,969531.0,122.3414,122.3804,121.8926,121.9024,969531.0
2020-12-09 11:05:00,124.96,125.19,124.84,125.17,858551.0,121.9122,122.1365,121.7951,122.117,858551.0
2020-12-09 11:10:00,125.17,125.34,125.05,125.08,553598.0,122.117,122.2829,122.0,122.0292,553598.0
2020-12-09 11:15:00,125.08,125.14,124.88,124.89,664636.0,122.0292,122.0878,121.8341,121.8439,664636.0
2020-12-09 11:20:00,124.9,125.13,124.87,125.12,666667.0,121.8536,122.078,121.8244,122.0683,666667.0
2020-12-09 11:25:00,125.12,125.27,125.04,125.23,631080.0,122.0683,122.2146,121.9902,122.1756,631080.0
2020-12-09 11:30:00,125.23,125.29,125.05,125.08,527319.0,122.1756,122.2341,122.0,122.0292,527319.0
2020-12-09 11:35:00,125.08,125.13,124.95,125.09,546098.0,122.0292,122.078,121.9024,122.039,546098.0
2020-12-09 11:40:00,125.08,125.11,124.99,125.01,329962.0,122.0292,122.0585,121.9414,121.9609,329962.0
2020-12-09 11:45:00,125.02,125.03,124.75,124.8,808382.0,121.9707,121.9804,121.7073,121.7561,808382.0
2020-12-09 11:50:00,124.8,124.85,124.67,124.84,642873.0,121.7561,121.8048,121.6292,121.7951,642873.0
2020-12-09 11:55:00,124.85,124.91,124.7,124.9,484576.0,121.8048,121.8634,121.6585,121.8536,484576.0
2020-12-09 12:00:00,124.89,124.92,124.71,124.73,543147.0,121.8439,121.8731,121.6683,121.6878,543147.0
2020-12-09 12:05:00,124.73,124.75,124.51,124.65,681924.0,121.6878,121.7073,121.4731,121.6097,681924.0
2020-12-09 12:10:00,124.64,124.71,124.53,124.59,514638.0,121.6,121.6683,121.4926,121.5512,514638.0
2020-12-09 12:15:00,124.58,124.6,124.23,124.3,1005288.0,121.5414,121.5609,121.2,121.2683,1005288.0
2020-12-09 12:20:00,124.29,124.35,124.11,124.32,773481.0,121.2585,121.317,121.0829,121.2878,773481.0
2020-12-09 12:25:00,124.33,124.44,124.32,124.38,539559.0,121.2975,121.4048,121.2878,121.3463,539559.0
2020-12-09 12:30:00,124.38,124.38,124.01,124.14,770677.0,121.3463,121.3463,120.9853,121.1122,770677.0
2020-12-09 12:35:00,124.14,124.15,123.64,123.68,1211723.0,121.1122,121.1219,120.6244,120.6634,1211723.0
2020-12-09 12:40:00,123.66,123.82,123.55,123.57,747959.0,120.6439,120.8,120.5365,120.5561,747959.0
2020-12-09 12:45:00,123.58,123.59,123.15,123.19,1211355.0,120.5658,120.5756,120.1463,120.1853,1211355.0
2020-12-09 12:50:00,123.19,123.5,122.83,123.48,1711586.0,120.1853,120.4878,119.8341,120.4683,1711586.0
2020-12-09 12:55:00,123.48,123.69,123.32,123.65,1072831.0,120.4683,120.6731,120.3122,120.6341,1072831.0
2020-12-09 13:00:00,123.64,123.65,123.06,123.12,1008514.0,120.6244,120.6341,120.0585,120.117,1008514.0
2020-12-09 13:05:00,123.12,123.71,123.06,123.69,1143284.0,120.117,120.6926,120.0585,120.6731,1143284.0
2020-12-09 13:10:00,123.7,123.7,123.25,123.43,759851.0,120.6829,120.6829,120.2439,120.4195,759851.0
2020-12-09 13:15:00,123.43,123.68,123.31,123.38,811759.0,120.4195,120.6634,120.3024,120.3707,811759.0
2020-12-09 13:20:00,123.37,123.48,123.17,123.25,564941.0,120.3609,120.4683,120.1658,120.2439,564941.0
2020-12-09 13:25:00,123.23,123.25,122.63,122.78,1346303.0,120.2244,120.2439,119.639,119.7853,1346303.0
2020-12-09 13:30:00,122.78,122.8,122.06,122.18,1682264.0,119.7853,119.8048,119.0829,119.2,1682264.0
2020-12-09 13:35:00,122.18,122.46,121.89,122.12,1562964.0,119.2,119.4731,118.917,119.1414,1562964.0
2020-12-09 13:40:00,122.12,122.25,121.61,122.17,1607756.0,119.1414,119.2683,118.6439,119.1902,1607756.0
2020-12-09 13:45:00,122.17,122.51,122.1,122.37,1154210.0,119.1902,119.5219,119.1219,119.3853,1154210.0
2020-12-09 13:50:00,122.36,122.41,122.07,122.11,607414.0,119.3756,119.4244,119.0926,119.1317,607414.0
2020-12-09 13:55:00,122.1,122.18,121.64,121.64,1189568.0,119.1219,119.2,118.6731,118.6731,1189568.0
2020-12-09 14:00:00,121.66,122.19,121.66,122.08,1127848.0,118.6926,119.2097,118.6926,119.1024,1127848.0
2020-12-09 14:05:00,122.08,122.22,121.96,122.03,803327.0,119.1024,119.239,118.9853,119.0536,803327.0
2020-12-09 14:10:00,122.03,122.06,121.78,121.96,859439.0,119.0536,119.0829,118.8097,118.9853,859439.0
2020-12-09 14:15:00,121.95,122.11,121.67,122.07,906570.0,118.9756,119.1317,118.7024,119.0926,906570.0
2020-12-09 14:20:00,122.07,122.08,121.9,122.03,711212.0,119.0926,119.1024,118.9268,119.0536,711212.0
2020-12-09 14:25:00,122.03,122.23,121.89,122.21,757450.0,119.0536,119.2487,118.917,119.2292,757450.0
2020-12-09 14:30:00,122.21,122.25,121.82,121.94,1015146.0,119.2292,119.2683,118.8487,118.9658,1015146.0
2020-12-09 14:35:00,121.95,122.08,121.82,121.85,646303.0,118.9756,119.1024,118.8487,118.878,646303.0
2020-12-09 14:40:00,121.86,121.91,121.0,121.12,1478135.0,118.8878,118.9365,118.0487,118.1658,1478135.0
2020-12-09 14:45:00,121.13,121.92,121.12,121.59,1130305.0,118.1756,118.9463,118.1658,118.6244,1130305.0
2020-12-09 14:50:00,121.59,121.74,121.33,121.48,780691.0,118.6244,118.7707,118.3707,118.517,780691.0
2020-12-09 14:55:00,121.48,121.69,121.47,121.63,641297.0,118.517,118.7219,118.5073,118.6634,641297.0
2020-12-09 15:00:00,121.62,121.65,121.48,121.59,491811.0,118.6536,118.6829,118.517,118.6244,491811.0
2020-12-09 15:05:00,121.59,121.96,121.58,121.91,1007417.0,118.6244,118.9853,118.6146,118.9365,1007417.0
2020-12-09 15:10:00,121.91,122.01,121.5,121.62,1017309.0,118.9365,119.0341,118.5365,118.6536,1017309.0
2020-12-09 15:15:00,121.62,121.74,121.57,121.7,831383.0,118.6536,118.7707,118.6048,118.7317,831383.0
2020-12-09 15:20:00,121.7,121.92,121.44,121.44,1152654.0,118.7317,118.9463,118.478,118.478,1152654.0
2020-12-09 15:25:00,121.45,121.47,121.07,121.26,1395366.0,118.4878,118.5073,118.117,118.3024,1395366.0
2020-12-09 15:30:00,121.25,121.52,121.21,121.52,944250.0,118.2926,118.5561,118.2536,118.5561,944250.0
2020-12-09 15:35:00,121.52,121.76,121.33,121.71,1040854.0,118.5561,118.7902,118.3707,118.7414,1040854.0
2020-12-09 15:40:00,121.71,122.19,121.68,122.11,1146068.0,118.7414,119.2097,118.7122,119.1317,1146068.0
2020-12-09 15:45:00,122.11,122.21,121.66,121.7,1289759.0,119.1317,119.2292,118.6926,118.7317,1289759.0
2020-12-09 15:50:00,121.7,121.98,121.46,121.77,1965298.0,118.7317,119.0048,118.4975,118.8,1965298.0
2020-12-09 15:55:00,121.78,122.12,121.59,121.67,3663500.0,118.8097,119.1414,118.6244,118.7024,3663500.0
2020-12-10 09:30:00,120.48,121.89,120.15,121.2,3788699.0,117.5414,118.917,117.2195,118.2439,3788699.0
2020-12-10 09:35:00,121.21,121.67,120.84,121.63,2257224.0,118.2536,118.7024,117.8926,118.6634,2257224.0
2020-12-10 09:40:00,121.62,121.76,121.27,121.42,1757968.0,118.6536,118.7902,118.3122,118.4585,1757968.0
2020-12-10 09:45:00,121.43,121.94,121.29,121.92,1419294.0,118.4683,118.9658,118.3317,118.9463,1419294.0
2020-12-10 09:50:00,121.92,122.28,121.9,122.06,1561440.0,118.9463,119.2975,118.9268,119.0829,1561440.0
2020-12-10 09:55:00,122.06,122.48,122.01,122.45,1160077.0,119.0829,119.4926,119.0341,119.4634,1160077.0
2020-12-10 10:00:00,122.44,122.52,122.17,122.27,1185179.0,119.4536,119.5317,119.1902,119.2878,1185179.0
2020-12-10 10:05:00,122.27,122.7,121.99,122.66,1213625.0,119.2878,119.7073,119.0146,119.6683,1213625.0
2020-12-10 10:10:00,122.66,122.96,122.61,122.82,1191294.0,119.6683,119.9609,119.6195,119.8244,1191294.0
2020-12-10 10:15:00,122.83,122.98,122.6,122.94,1065035.0,119.8341,119.9805,119.6097,119.9414,1065035.0
2020-12-10 10:20:00,122.94,123.18,122.83,122.87,1279847.0,119.9414,120.1756,119.8341,119.8731,1279847.0
2020-12-10 10:25:00,122.86,123.12,122.78,122.98,919860.0,119.8634,120.117,119.7853,119.9805,919860.0
2020-12-10 10:30:00,122.99,123.15,122.74,122.74,952369.0,119.9902,120.1463,119.7463,119.7463,952369.0
2020-12-10 10:35:00,122.74,123.5,122.73,123.42,1208129.0,119.7463,120.4878,119.7365,120.4097,1208129.0
2020-12-10 10:40:00,123.4,123.54,123.27,123.43,958545.0,120.3902,120.5268,120.2634,120.4195,958545.0
2020-12-10 10:45:00,123.42,123.43,123.05,123.3,836857.0,120.4097,120.4195,120.0487,120.2926,836857.0
2020-12-10 10:50:00,123.31,123.57,123.3,123.41,703463.0,120.3024,120.5561,120.2926,120.4,703463.0
2020-12-10 10:55:00,123.4,123.51,123.36,123.5,701531.0,120.3902,120.4975,120.3512,120.4878,701531.0
2020-12-10 11:00:00,123.49,123.57,123.28,123.52,800002.0,120.478,120.5561,120.2731,120.5073,800002.0
2020-12-10 11:05:00,123.52,123.6,123.32,123.33,723849.0,120.5073,120.5853,120.3122,120.3219,723849.0
2020-12-10 11:10:00,123.34,123.48,123.15,123.43,896339.0,120.3317,120.4683,120.1463,120.4195,896339.0
2020-12-10 11:15:00,123.43,123.73,123.42,123.64,884852.0,120.4195,120.7122,120.4097,120.6244,884852.0
2020-12-10 11:20:00,123.65,123.77,123.54,123.72,714449.0,120.6341,120.7512,120.5268,120.7024,714449.0
2020-12-10 11:25:00,123.72,123.83,123.66,123.77,705269.0,120.7024,120.8097,120.6439,120.7512,705269.0
2020-12-10 11:30:00,123.77,123.87,123.64,123.7,662077.0,120.7512,120.8487,120.6244,120.6829,662077.0
2020-12-10 11:35:00,123.71,123.74,123.48,123.49,635187.0,120.6926,120.7219,120.4683,120.478,635187.0
2020-12-10 11:40:00,123.49,123.59,123.36,123.55,732261.0,120.478,120.5756,120.3512,120.5365,732261.0
2020-12-10 11:45:00,123.55,123.63,123.46,123.55,563202.0,120.5365,120.6146,120.4487,120.5365,563202.0
2020-12-10 11:50:00,123.55,123.59,123.36,123.42,646353.0,120.5365,120.5756,120.3512,120.4097,646353.0
2020-12-10 11:55:00,123.42,123.43,123.12,123.3,710446.0,120.4097,120.4195,120.117,120.2926,710446.0
2020-12-10 12:00:00,123.29,123.56,123.2,123.49,705110.0,120.2829,120.5463,120.1951,120.478,705110.0
2020-12-10 12:05:00,123.48,123.55,123.43,123.49,675398.0,120.4683,120.5365,120.4195,120.478,675398.0
2020-12-10 12:10:00,123.49,123.58,123.33,123.35,533527.0,120.478,120.5658,120.3219,120.3414,533527.0
2020-12-10 12:15:00,123.35,123.49,122.97,123.08,780327.0,120.3414,120.478,119.9707,120.078,780327.0
2020-12-10 12:20:00,123.07,123.17,122.86,123.11,713322.0,120.0683,120.1658,119.8634,120.1073,713322.0
2020-12-10 12:25:00,123.11,123.28,123.11,123.28,586113.0,120.1073,120.2731,120.1073,120.2731,586113.0
2020-12-10 12:30:00,123.27,123.43,123.17,123.21,557128.0,120.2634,120.4195,120.1658,120.2048,557128.0
2020-12-10 12:35:00,123.21,123.32,123.08,123.09,460930.0,120.2048,120.3122,120.078,120.0878,460930.0
2020-12-10 12:40:00,123.09,123.21,123.05,123.13,329320.0,120.0878,120.2048,120.0487,120.1268,329320.0
2020-12-10 12:45:00,123.12,123.27,122.84,122.9,575867.0,120.117,120.2634,119.8439,119.9024,575867.0
2020-12-10 12:50:00,122.9,122.94,122.74,122.8,542096.0,119.9024,119.9414,119.7463,119.8048,542096.0
2020-12-10 12:55:00,122.81,122.9,122.71,122.79,550116.0,119.8146,119.9024,119.717,119.7951,550116.0
2020-12-10 13:00:00,122.79,123.1,122.74,123.06,461305.0,119.7951,120.0975,119.7463,120.0585,461305.0
2020-12-10 13:05:00,123.07,123.34,123.05,123.32,443571.0,120.0683,120.3317,120.0487,120.3122,443571.0
2020-12-10 13:10:00,123.32,123.37,123.21,123.3,477332.0,120.3122,120.3609,120.2048,120.2926,477332.0
2020-12-10 13:15:00,123.31,123.44,123.28,123.4,452308.0,120.3024,120.4292,120.2731,120.3902,452308.0
2020-12-10 13:20:00,123.4,123.44,123.23,123.27,386559.0,120.3902,120.4292,120.2244,120.2634,386559.0
2020-12-10 13:25:00,123.27,123.53,123.27,123.53,573961.0,120.2634,120.517,120.2634,120.517,573961.0
2020-12-10 13:30:00,123.53,123.57,123.2,123.34,460603.0,120.517,120.5561,120.1951,120.3317,460603.0
2020-12-10 13:35:00,123.34,123.36,123.18,123.32,468435.0,120.3317,120.3512,120.1756,120.3122,468435.0
2020-12-10 13:40:00,123.31,123.4,123.16,123.39,405721.0,120.3024,120.3902,120.1561,120.3804,405721.0
2020-12-10 13:45:00,123.38,123.42,123.17,123.32,472473.0,120.3707,120.4097,120.1658,120.3122,472473.0
2020-12-10 13:50:00,123.32,123.58,123.26,123.52,518918.0,120.3122,120.5658,120.2536,120.5073,518918.0
2020-12-10 13:55:00,123.52,123.52,123.31,123.49,381994.0,120.5073,120.5073,120.3024,120.478,381994.0
2020-12-10 14:00:00,123.49,123.62,123.32,123.49,538664.0,120.478,120.6048,120.3122,120.478,538664.0
2020-12-10 14:05:00,123.5,123.58,123.42,123.53,393305.0,120.4878,120.5658,120.4097,120.517,393305.0
2020-12-10 14:10:00,123.51,123.56,123.29,123.35,493158.0,120.4975,120.5463,120.2829,120.3414,493158.0
2020-12-10 14:15:00,123.36,123.36,123.11,123.2,558966.0,120.3512,120.3512,120.1073,120.1951,558966.0
2020-12-10 14:20:00,123.2,123.3,123.14,123.24,463117.0,120.1951,120.2926,120.1365,120.2341,463117.0
2020-12-10 14:25:00,123.24,123.31,123.15,123.15,449540.0,120.2341,120.3024,120.1463,120.1463,449540.0
2020-12-10 14:30:00,123.15,123.33,123.11,123.28,412812.0,120.1463,120.3219,120.1073,120.2731,412812.0
2020-12-10 14:35:00,123.28,123.47,123.25,123.44,516470.0,120.2731,120.4585,120.2439,120.4292,516470.0
2020-12-10 14:40:00,123.43,123.47,123.33,123.4,383588.0,120.4195,120.4585,120.3219,120.3902,383588.0
2020-12-10 14:45:00,123.4,123.45,123.2,123.23,412096.0,120.3902,120.439,120.1951,120.2244,412096.0
2020-12-10 14:50:00,123.23,123.3,123.1,123.12,508158.0,120.2244,120.2926,120.0975,120.117,508158.0
2020-12-10 14:55:00,123.12,123.16,122.76,122.84,826457.0,120.117,120.1561,119.7658,119.8439,826457.0
2020-12-10 15:00:00,122.84,123.08,122.81,123.01,778893.0,119.8439,120.078,119.8146,120.0097,778893.0
2020-12-10 15:05:00,123.0,123.09,122.83,122.84,626702.0,120.0,120.0878,119.8341,119.8439,626702.0
2020-12-10 15:10:00,122.86,123.07,122.71,123.06,750678.0,119.8634,120.0683,119.717,120.0585,750678.0
2020-12-10 15:15:00,123.06,123.21,123.03,123.08,607549.0,120.0585,120.2048,120.0292,120.078,607549.0
2020-12-10 15:20:00,123.07,123.18,123.03,123.17,464978.0,120.0683,120.1756,120.0292,120.1658,464978.0
2020-12-10 15:25:00,123.17,123.21,123.03,123.17,488683.0,120.1658,120.2048,120.0292,120.1658,488683.0
2020-12-10 15:30:00,123.16,123.33,123.16,123.21,677740.0,120.1561,120.3219,120.1561,120.2048,677740.0
2020-12-10 15:35:00,123.22,123.4,123.15,123.36,601732.0,120.2146,120.3902,120.1463,120.3512,601732.0
2020-12-10 15:40:00,123.35,123.42,123.27,123.34,653938.0,120.3414,120.4097,120.2634,120.3317,653938.0
2020-12-10 15:45:00,123.33,123.55,123.33,123.5,1021213.0,120.3219,120.5365,120.3219,120.4878,1021213.0
2020-12-10 15:50:00,123.5,123.6,123.45,123.54,1308023.0,120.4878,120.5853,120.439,120.5268,1308023.0
2020-12-10 15:55:00,123.55,123.58,123.22,123.22,2866785.0,120.5365,120.5658,120.2146,120.2146,2866785.0
2020-12-11 09:30:00,122.49,122.76,121.78,121.95,3584349.0,119.5024,119.7658,118.8097,118.9756,3584349.0
2020-12-11 09:35:00,121.95,122.07,121.65,121.97,1992095.0,118.9756,119.0926,118.6829,118.9951,1992095.0
2020-12-11 09:40:00,121.97,122.0,120.94,120.94,2742712.0,118.9951,119.0244,117.9902,117.9902,2742712.0
2020-12-11 09:45:00,120.95,121.58,120.89,121.41,2356986.0,118.0,118.6146,117.9414,118.4487,2356986.0
2020-12-11 09:50:00,121.41,121.43,121.06,121.29,1493692.0,118.4487,118.4683,118.1073,118.3317,1493692.0
2020-12-11 09:55:00,121.29,121.53,120.88,121.25,1284022.0,118.3317,118.5658,117.9317,118.2926,1284022.0
2020-12-11 10:00:00,121.25,121.59,121.22,121.5,1190342.0,118.2926,118.6244,118.2634,118.5365,1190342.0
2020-12-11 10:05:00,121.5,121.64,121.26,121.62,999416.0,118.5365,118.6731,118.3024,118.6536,999416.0
2020-12-11 10:10:00,121.62,122.02,121.59,121.88,1133556.0,118.6536,119.0439,118.6244,118.9073,1133556.0
2020-12-11 10:15:00,121.89,121.94,121.66,121.87,888928.0,118.917,118.9658,118.6926,118.8975,888928.0
2020-12-11 10:20:00,121.87,121.87,121.36,121.39,927643.0,118.8975,118.8975,118.4,118.4292,927643.0
2020-12-11 10:25:00,121.39,121.67,121.39,121.58,758190.0,118.4292,118.7024,118.4292,118.6146,758190.0
2020-12-11 10:30:00,121.59,121.59,121.27,121.47,724317.0,118.6244,118.6244,118.3122,118.5073,724317.0
2020-12-11 10:35:00,121.47,121.59,121.34,121.51,673148.0,118.5073,118.6244,118.3805,118.5463,673148.0
2020-12-11 10:40:00,121.51,121.65,121.32,121.64,650304.0,118.5463,118.6829,118.3609,118.6731,650304.0
2020-12-11 10:45:00,121.64,121.69,121.37,121.39,604808.0,118.6731,118.7219,118.4097,118.4292,604808.0
2020-12-11 10:50:00,121.38,121.38,121.17,121.25,714613.0,118.4195,118.4195,118.2146,118.2926,714613.0
2020-12-11 10:55:00,121.25,121.4,121.22,121.33,606454.0,118.2926,118.439,118.2634,118.3707,606454.0
2020-12-11 11:00:00,121.33,121.55,121.32,121.53,815529.0,118.3707,118.5853,118.3609,118.5658,815529.0
2020-12-11 11:05:00,121.52,121.72,121.47,121.47,635215.0,118.5561,118.7512,118.5073,118.5073,635215.0
2020-12-11 11:10:00,121.48,121.59,121.42,121.55,515040.0,118.517,118.6244,118.4585,118.5853,515040.0
2020-12-11 11:15:00,121.55,121.59,121.39,121.43,523332.0,118.5853,118.6244,118.4292,118.4683,523332.0
2020-12-11 11:20:00,121.44,121.46,121.2,121.27,556385.0,118.478,118.4975,118.2439,118.3122,556385.0
2020-12-11 11:25:00,121.28,121.31,121.06,121.08,747861.0,118.3219,118.3512,118.1073,118.1268,747861.0
2020-12-11 11:30:00,121.08,121.28,121.07,121.21,621621.0,118.1268,118.3219,118.117,118.2536,621621.0
2020-12-11 11:35:00,121.21,121.33,121.03,121.03,718198.0,118.2536,118.3707,118.078,118.078,718198.0
2020-12-11 11:40:00,121.04,121.14,120.88,120.89,838119.0,118.0878,118.1853,117.9317,117.9414,838119.0
2020-12-11 11:45:00,120.88,121.08,120.8,121.04,798976.0,117.9317,118.1268,117.8536,118.0878,798976.0
2020-12-11 11:50:00,121.03,121.16,120.91,120.96,526157.0,118.078,118.2048,117.9609,118.0097,526157.0
2020-12-11 11:55:00,120.96,121.06,120.89,120.99,425240.0,118.0097,118.1073,117.9414,118.039,425240.0
2020-12-11 12:00:00,121.0,121.28,120.97,121.1,530662.0,118.0487,118.3219,118.0195,118.1463,530662.0
2020-12-11 12:05:00,121.11,121.23,120.96,121.04,472905.0,118.1561,118.2731,118.0097,118.0878,472905.0
2020-12-11 12:10:00,121.04,121.13,120.89,120.92,510944.0,118.0878,118.1756,117.9414,117.9707,510944.0
2020-12-11 12:15:00,120.93,121.03,120.81,120.85,486159.0,117.9805,118.078,117.8634,117.9024,486159.0
2020-12-11 12:20:00,120.84,120.85,120.55,120.71,1185195.0,117.8926,117.9024,117.6097,117.7658,1185195.0
2020-12-11 12:25:00,120.7,120.79,120.58,120.78,539615.0,117.7561,117.8439,117.639,117.8341,539615.0
2020-12-11 12:30:00,120.78,120.82,120.64,120.73,489483.0,117.8341,117.8731,117.6975,117.7853,489483.0
2020-12-11 12:35:00,120.72,120.8,120.6,120.77,578990.0,117.7756,117.8536,117.6585,117.8244,578990.0
2020-12-11 12:40:00,120.78,121.14,120.76,121.11,858341.0,117.8341,118.1853,117.8146,118.1561,858341.0
2020-12-11 12:45:00,121.11,121.17,120.99,121.11,571528.0,118.1561,118.2146,118.039,118.1561,571528.0
2020-12-11 12:50:00,121.11,121.35,121.03,121.35,630295.0,118.1561,118.3902,118.078,118.3902,630295.0
2020-12-11 12:55:00,121.34,121.45,121.29,121.4,592114.0,118.3805,118.4878,118.3317,118.439,592114.0
2020-12-11 13:00:00,121.4,121.52,121.35,121.48,543270.0,118.439,118.5561,118.3902,118.517,543270.0
2020-12-11 13:05:00,121.47,121.49,121.38,121.38,430572.0,118.5073,118.5268,118.4195,118.4195,430572.0
2020-12-11 13:10:00,121.39,121.68,121.37,121.58,689928.0,118.4292,118.7122,118.4097,118.6146,689928.0
2020-12-11 13:15:00,121.58,121.58,121.42,121.48,445191.0,118.6146,118.6146,118.4585,118.517,445191.0
2020-12-11 13:20:00,121.47,121.48,121.24,121.25,487228.0,118.5073,118.517,118.2829,118.2926,487228.0
2020-12-11 13:25:00,121.24,121.41,121.22,121.39,469054.0,118.2829,118.4487,118.2634,118.4292,469054.0
2020-12-11 13:30:00,121.4,121.47,121.33,121.41,518843.0,118.439,118.5073,118.3707,118.4487,518843.0
2020-12-11 13:35:00,121.41,121.59,121.39,121.53,581269.0,118.4487,118.6244,118.4292,118.5658,581269.0
2020-12-11 13:40:00,121.53,121.78,121.49,121.74,669917.0,118.5658,118.8097,118.5268,118.7707,669917.0
2020-12-11 13:45:00,121.73,121.8,121.61,121.73,536419.0,118.7609,118.8292,118.6439,118.7609,536419.0
2020-12-11 13:50:00,121.73,121.78,121.67,121.74,576422.0,118.7609,118.8097,118.7024,118.7707,576422.0
2020-12-11 13:55:00,121.73,121.84,121.61,121.72,575814.0,118.7609,118.8683,118.6439,118.7512,575814.0
2020-12-11 14:00:00,121.73,121.75,121.62,121.7,458003.0,118.7609,118.7805,118.6536,118.7317,458003.0
2020-12-11 14:05:00,121.7,121.98,121.65,121.98,759879.0,118.7317,119.0048,118.6829,119.0048,759879.0
2020-12-11 14:10:00,121.97,121.99,121.75,121.78,772253.0,118.9951,119.0146,118.7805,118.8097,772253.0
2020-12-11 14:15:00,121.78,121.87,121.67,121.83,693598.0,118.8097,118.8975,118.7024,118.8585,693598.0
2020-12-11 14:20:00,121.83,121.95,121.74,121.9,526558.0,118.8585,118.9756,118.7707,118.9268,526558.0
2020-12-11 14:25:00,121.91,121.94,121.69,121.77,441943.0,118.9365,118.9658,118.7219,118.8,441943.0
2020-12-11 14:30:00,121.78,122.04,121.77,121.99,789727.0,118.8097,119.0634,118.8,119.0146,789727.0
2020-12-11 14:35:00,121.99,122.03,121.93,121.99,432990.0,119.0146,119.0536,118.9561,119.0146,432990.0
2020-12-11 14:40:00,121.98,122.13,121.97,122.08,641171.0,119.0048,119.1512,118.9951,119.1024,641171.0
2020-12-11 14:45:00,122.08,122.16,121.96,122.09,614715.0,119.1024,119.1805,118.9853,119.1122,614715.0
2020-12-11 14:50:00,122.08,122.13,121.83,121.86,714545.0,119.1024,119.1512,118.8585,118.8878,714545.0
2020-12-11 14:55:00,121.85,122.0,121.84,121.97,563967.0,118.878,119.0244,118.8683,118.9951,563967.0
2020-12-11 15:00:00,121.97,122.1,121.74,121.74,625682.0,118.9951,119.1219,118.7707,118.7707,625682.0
2020-12-11 15:05:00,121.75,121.88,121.73,121.83,536203.0,118.7805,118.9073,118.7609,118.8585,536203.0
2020-12-11 15:10:00,121.84,122.05,121.83,122.05,676489.0,118.8683,119.0731,118.8585,119.0731,676489.0
2020-12-11 15:15:00,122.05,122.4,122.05,122.39,1134478.0,119.0731,119.4146,119.0731,119.4048,1134478.0
2020-12-11 15:20:00,122.39,122.4,122.12,122.23,784780.0,119.4048,119.4146,119.1414,119.2487,784780.0
2020-12-11 15:25:00,122.22,122.29,122.15,122.17,531131.0,119.239,119.3073,119.1707,119.1902,531131.0
2020-12-11 15:30:00,122.17,122.29,122.05,122.11,690366.0,119.1902,119.3073,119.0731,119.1317,690366.0
2020-12-11 15:35:00,122.11,122.25,122.1,122.18,560112.0,119.1317,119.2683,119.1219,119.2,560112.0
2020-12-11 15:40:00,122.18,122.31,122.09,122.11,892332.0,119.2,119.3268,119.1122,119.1317,892332.0
2020-12-11 15:45:00,122.11,122.15,121.87,122.03,1004660.0,119.1317,119.1707,118.8975,119.0536,1004660.0
2020-12-11 15:50:00,122.02,122.23,121.83,122.22,1591911.0,119.0439,119.2487,118.8585,119.239,1591911.0
2020-12-11 15:55:00,122.23,122.5,122.13,122.49,3201316.0,119.2487,119.5122,119.1512,119.5024,3201316.0
2020-12-14 09:30:00,122.58,123.35,122.5,122.72,2871385.0,119.5902,120.3414,119.5122,119.7268,2871385.0
2020-12-14 09:35:00,122.73,123.19,122.69,123.04,1574602.0,119.7365,120.1853,119.6975,120.039,1574602.0
2020-12-14 09:40:00,123.03,123.14,122.68,122.79,1218760.0,120.0292,120.1365,119.6878,119.7951,1218760.0
2020-12-14 09:45:00,122.79,123.15,122.78,123.01,1260608.0,119.7951,120.1463,119.7853,120.0097,1260608.0
2020-12-14 09:50:00,123.01,123.06,122.85,122.89,878032.0,120.0097,120.0585,119.8536,119.8926,878032.0
2020-12-14 09:55:00,122.88,122.97,122.66,122.94,978827.0,119.8829,119.9707,119.6683,119.9414,978827.0
2020-12-14 10:00:00,122.95,123.02,122.8,122.92,1009970.0,119.9512,120.0195,119.8048,119.9219,1009970.0
2020-12-14 10:05:00,122.92,122.96,122.66,122.73,879782.0,119.9219,119.9609,119.6683,119.7365,879782.0
2020-12-14 10:10:00,122.73,123.02,122.64,123.01,864225.0,119.7365,120.0195,119.6487,120.0097,864225.0
2020-12-14 10:15:00,123.02,123.03,122.86,122.94,965085.0,120.0195,120.0292,119.8634,119.9414,965085.0
2020-12-14 10:20:00,122.93,123.03,122.89,122.98,725035.0,119.9317,120.0292,119.8926,119.9805,725035.0
2020-12-14 10:25:00,122.98,123.03,122.82,122.9,749595.0,119.9805,120.0292,119.8244,119.9024,749595.0
2020-12-14 10:30:00,122.91,122.94,122.68,122.69,598767.0,119.9122,119.9414,119.6878,119.6975,598767.0
2020-12-14 10:35:00,122.68,122.78,122.51,122.78,928617.0,119.6878,119.7853,119.5219,119.7853,928617.0
2020-12-14 10:40:00,122.78,122.84,122.53,122.55,635073.0,119.7853,119.8439,119.5414,119.5609,635073.0
2020-12-14 10:45:00,122.55,122.72,122.49,122.61,843297.0,119.5609,119.7268,119.5024,119.6195,843297.0
2020-12-14 10:50:00,122.61,122.94,122.61,122.89,661866.0,119.6195,119.9414,119.6195,119.8926,661866.0
2020-12-14 10:55:00,122.89,123.11,122.8,122.82,1070058.0,119.8926,120.1073,119.8048,119.8244,1070058.0
2020-12-14 11:00:00,122.81,122.91,122.67,122.91,753331.0,119.8146,119.9122,119.678,119.9122,753331.0
2020-12-14 11:05:00,122.91,122.93,122.63,122.64,524457.0,119.9122,119.9317,119.639,119.6487,524457.0
2020-12-14 11:10:00,122.65,123.0,122.65,122.97,628478.0,119.6585,120.0,119.6585,119.9707,628478.0
2020-12-14 11:15:00,122.98,123.17,122.92,123.15,780917.0,119.9805,120.1658,119.9219,120.1463,780917.0
2020-12-14 11:20:00,123.15,123.19,122.99,123.11,506461.0,120.1463,120.1853,119.9902,120.1073,506461.0
2020-12-14 11:25:00,123.12,123.14,122.92,123.0,470123.0,120.117,120.1365,119.9219,120.0,470123.0
2020-12-14 11:30:00,123.0,123.1,122.72,122.79,663062.0,120.0,120.0975,119.7268,119.7951,663062.0
2020-12-14 11:35:00,122.79,122.95,122.71,122.73,537388.0,119.7951,119.9512,119.717,119.7365,537388.0
2020-12-14 11:40:00,122.72,122.84,122.68,122.79,435480.0,119.7268,119.8439,119.6878,119.7951,435480.0
2020-12-14 11:45:00,122.79,122.91,122.74,122.85,519845.0,119.7951,119.9122,119.7463,119.8536,519845.0
2020-12-14 11:50:00,122.85,122.99,122.85,122.97,417365.0,119.8536,119.9902,119.8536,119.9707,417365.0
2020-12-14 11:55:00,122.98,122.98,122.83,122.96,395217.0,119.9805,119.9805,119.8341,119.9609,395217.0
2020-12-14 12:00:00,122.96,122.99,122.77,122.8,514144.0,119.9609,119.9902,119.7756,119.8048,514144.0
2020-12-14 12:05:00,122.8,122.85,122.7,122.73,436892.0,119.8048,119.8536,119.7073,119.7365,436892.0
2020-12-14 12:10:00,122.74,122.93,122.67,122.92,605767.0,119.7463,119.9317,119.678,119.9219,605767.0
2020-12-14 12:15:00,122.92,122.92,122.8,122.84,391246.0,119.9219,119.9219,119.8048,119.8439,391246.0
2020-12-14 12:20:00,122.84,122.95,122.8,122.84,326799.0,119.8439,119.9512,119.8048,119.8439,326799.0
2020-12-14 12:25:00,122.83,122.92,122.73,122.91,365739.0,119.8341,119.9219,119.7365,119.9122,365739.0
2020-12-14 12:30:00,122.91,122.97,122.86,122.93,436344.0,119.9122,119.9707,119.8634,119.9317,436344.0
2020-12-14 12:35:00,122.93,122.94,122.81,122.84,401096.0,119.9317,119.9414,119.8146,119.8439,401096.0
2020-12-14 12:40:00,122.84,122.89,122.64,122.77,619135.0,119.8439,119.8926,119.6487,119.7756,619135.0
2020-12-14 12:45:00,122.77,122.79,122.62,122.64,468910.0,119.7756,119.7951,119.6292,119.6487,468910.0
2020-12-14 12:50:00,122.63,122.7,122.58,122.64,388601.0,119.639,119.7073,119.5902,119.6487,388601.0
2020-12-14 12:55:00,122.63,122.66,122.29,122.44,740157.0,119.639,119.6683,119.3073,119.4536,740157.0
2020-12-14 13:00:00,122.45,122.62,122.4,122.44,552964.0,119.4634,119.6292,119.4146,119.4536,552964.0
2020-12-14 13:05:00,122.45,122.46,122.12,122.18,734080.0,119.4634,119.4731,119.1414,119.2,734080.0
2020-12-14 13:10:00,122.19,122.38,122.14,122.33,589526.0,119.2097,119.3951,119.1609,119.3463,589526.0
2020-12-14 13:15:00,122.32,122.45,122.22,122.41,449890.0,119.3365,119.4634,119.239,119.4244,449890.0
2020-12-14 13:20:00,122.4,122.43,122.26,122.27,371845.0,119.4146,119.4439,119.278,119.2878,371845.0
2020-12-14 13:25:00,122.28,122.41,122.12,122.15,495353.0,119.2975,119.4244,119.1414,119.1707,495353.0
2020-12-14 13:30:00,122.15,122.46,122.13,122.44,485901.0,119.1707,119.4731,119.1512,119.4536,485901.0
2020-12-14 13:35:00,122.44,122.47,122.32,122.38,321800.0,119.4536,119.4829,119.3365,119.3951,321800.0
2020-12-14 13:40:00,122.38,122.45,122.3,122.36,331086.0,119.3951,119.4634,119.317,119.3756,331086.0
2020-12-14 13:45:00,122.37,122.37,122.17,122.27,452094.0,119.3853,119.3853,119.1902,119.2878,452094.0
2020-12-14 13:50:00,122.27,122.49,122.27,122.46,459980.0,119.2878,119.5024,119.2878,119.4731,459980.0
2020-12-14 13:55:00,122.46,122.52,122.36,122.41,550856.0,119.4731,119.5317,119.3756,119.4244,550856.0
2020-12-14 14:00:00,122.41,122.54,122.3,122.34,393349.0,119.4244,119.5512,119.317,119.3561,393349.0
2020-12-14 14:05:00,122.34,122.48,122.32,122.46,288129.0,119.3561,119.4926,119.3365,119.4731,288129.0
2020-12-14 14:10:00,122.46,122.54,122.33,122.39,509165.0,119.4731,119.5512,119.3463,119.4048,509165.0
2020-12-14 14:15:00,122.39,122.45,122.23,122.45,453311.0,119.4048,119.4634,119.2487,119.4634,453311.0
2020-12-14 14:20:00,122.45,122.47,122.37,122.44,333016.0,119.4634,119.4829,119.3853,119.4536,333016.0
2020-12-14 14:25:00,122.45,122.51,122.4,122.48,381327.0,119.4634,119.5219,119.4146,119.4926,381327.0
2020-12-14 14:30:00,122.48,122.49,122.01,122.11,757682.0,119.4926,119.5024,119.0341,119.1317,757682.0
2020-12-14 14:35:00,122.1,122.18,121.87,121.98,773583.0,119.1219,119.2,118.8975,119.0048,773583.0
2020-12-14 14:40:00,121.98,122.13,121.94,122.1,539865.0,119.0048,119.1512,118.9658,119.1219,539865.0
2020-12-14 14:45:00,122.11,122.2,122.05,122.19,457647.0,119.1317,119.2195,119.0731,119.2097,457647.0
2020-12-14 14:50:00,122.19,122.28,122.09,122.26,507829.0,119.2097,119.2975,119.1122,119.278,507829.0
2020-12-14 14:55:00,122.25,122.33,122.16,122.24,349613.0,119.2683,119.3463,119.1805,119.2585,349613.0
2020-12-14 15:00:00,122.25,122.3,122.1,122.15,411090.0,119.2683,119.317,119.1219,119.1707,411090.0
2020-12-14 15:05:00,122.15,122.18,122.0,122.13,391003.0,119.1707,119.2,119.0244,119.1512,391003.0
2020-12-14 15:10:00,122.13,122.28,122.13,122.23,459575.0,119.1512,119.2975,119.1512,119.2487,459575.0
2020-12-14 15:15:00,122.22,122.29,122.15,122.26,387970.0,119.239,119.3073,119.1707,119.278,387970.0
2020-12-14 15:20:00,122.26,122.49,122.25,122.44,640859.0,119.278,119.5024,119.2683,119.4536,640859.0
2020-12-14 15:25:00,122.44,122.48,122.26,122.31,577985.0,119.4536,119.4926,119.278,119.3268,577985.0
2020-12-14 15:30:00,122.31,122.37,122.05,122.08,637237.0,119.3268,119.3853,119.0731,119.1024,637237.0
2020-12-14 15:35:00,122.1,122.24,122.04,122.09,701472.0,119.1219,119.2585,119.0634,119.1122,701472.0
2020-12-14 15:40:00,122.09,122.1,121.93,121.94,744387.0,119.1122,119.1219,118.9561,118.9658,744387.0
2020-12-14 15:45:00,121.94,122.11,121.8,122.07,999337.0,118.9658,119.1317,118.8292,119.0926,999337.0
2020-12-14 15:50:00,122.07,122.14,121.71,122.07,1415564.0,119.0926,119.1609,118.7414,119.0926,1415564.0
2020-12-14 15:55:00,122.05,122.05,121.54,121.69,2697260.0,119.0731,119.0731,118.5756,118.7219,2697260.0
2020-12-15 09:30:00,124.42,125.25,124.13,125.17,6298681.0,121.3853,122.1951,121.1024,122.117,6298681.0
2020-12-15 09:35:00,125.17,126.22,124.98,126.2,5181504.0,122.117,123.1414,121.9317,123.1219,5181504.0
2020-12-15 09:40:00,126.21,126.65,125.9,126.33,5830276.0,123.1317,123.5609,122.8292,123.2487,5830276.0
2020-12-15 09:45:00,126.33,126.91,126.28,126.91,4135676.0,123.2487,123.8146,123.2,123.8146,4135676.0
2020-12-15 09:50:00,126.91,126.96,126.32,126.59,3699929.0,123.8146,123.8634,123.239,123.5024,3699929.0
2020-12-15 09:55:00,126.6,126.62,126.11,126.49,3096991.0,123.5122,123.5317,123.0341,123.4048,3096991.0
2020-12-15 10:00:00,126.48,126.52,126.19,126.36,2034218.0,123.3951,123.4341,123.1122,123.278,2034218.0
2020-12-15 10:05:00,126.35,126.58,126.14,126.14,2061182.0,123.2683,123.4926,123.0634,123.0634,2061182.0
2020-12-15 10:10:00,126.13,126.14,125.82,125.85,2030454.0,123.0536,123.0634,122.7512,122.7804,2030454.0
2020-12-15 10:15:00,125.84,126.01,125.45,125.9,2106560.0,122.7707,122.9365,122.3902,122.8292,2106560.0
2020-12-15 10:20:00,125.9,126.04,125.77,125.88,1105276.0,122.8292,122.9658,122.7024,122.8097,1105276.0
2020-12-15 10:25:00,125.88,125.92,125.49,125.73,1343348.0,122.8097,122.8487,122.4292,122.6634,1343348.0
2020-12-15 10:30:00,125.74,125.97,125.59,125.96,1336517.0,122.6731,122.8975,122.5268,122.8878,1336517.0
2020-12-15 10:35:00,125.97,126.14,125.53,125.56,1974751.0,122.8975,123.0634,122.4683,122.4975,1974751.0
2020-12-15 10:40:00,125.58,125.74,125.27,125.56,1526402.0,122.517,122.6731,122.2146,122.4975,1526402.0
2020-12-15 10:45:00,125.58,125.72,125.44,125.67,1019101.0,122.517,122.6536,122.3804,122.6048,1019101.0
2020-12-15 10:50:00,125.68,125.95,125.56,125.94,1101585.0,122.6146,122.878,122.4975,122.8683,1101585.0
2020-12-15 10:55:00,125.93,126.04,125.79,125.95,1104057.0,122.8585,122.9658,122.7219,122.878,1104057.0
2020-12-15 11:00:00,125.93,125.95,125.39,125.41,1286528.0,122.8585,122.878,122.3317,122.3512,1286528.0
2020-12-15 11:05:00,125.4,125.46,125.13,125.38,1369914.0,122.3414,122.4,122.078,122.3219,1369914.0
2020-12-15 11:10:00,125.38,125.61,125.3,125.49,1062663.0,122.3219,122.5463,122.2439,122.4292,1062663.0
2020-12-15 11:15:00,125.49,125.84,125.3,125.75,1145764.0,122.4292,122.7707,122.2439,122.6829,1145764.0
2020-12-15 11:20:00,125.76,125.78,125.61,125.78,690359.0,122.6926,122.7122,122.5463,122.7122,690359.0
2020-12-15 11:25:00,125.77,125.86,125.71,125.83,785576.0,122.7024,122.7902,122.6439,122.7609,785576.0
2020-12-15 11:30:00,125.83,126.02,125.73,125.96,1058323.0,122.7609,122.9463,122.6634,122.8878,1058323.0
2020-12-15 11:35:00,125.96,126.14,125.86,126.13,944004.0,122.8878,123.0634,122.7902,123.0536,944004.0
2020-12-15 11:40:00,126.13,126.24,125.93,125.94,1236652.0,123.0536,123.1609,122.8585,122.8683,1236652.0
2020-12-15 11:45:00,125.94,125.94,125.68,125.71,910878.0,122.8683,122.8683,122.6146,122.6439,910878.0
2020-12-15 11:50:00,125.71,125.88,125.57,125.66,853946.0,122.6439,122.8097,122.5073,122.5951,853946.0
2020-12-15 11:55:00,125.65,125.96,125.65,125.96,760385.0,122.5853,122.8878,122.5853,122.8878,760385.0
2020-12-15 12:00:00,125.96,126.08,125.9,126.0,875883.0,122.8878,123.0048,122.8292,122.9268,875883.0
2020-12-15 12:05:00,126.0,126.08,125.94,126.06,890497.0,122.9268,123.0048,122.8683,122.9853,890497.0
2020-12-15 12:10:00,126.05,126.2,125.97,126.15,1040459.0,122.9756,123.1219,122.8975,123.0731,1040459.0
2020-12-15 12:15:00,126.14,126.25,126.08,126.23,1808183.0,123.0634,123.1707,123.0048,123.1512,1808183.0
2020-12-15 12:20:00,126.23,126.35,126.19,126.32,1262729.0,123.1512,123.2683,123.1122,123.239,1262729.0
2020-12-15 12:25:00,126.31,126.42,126.25,126.37,1052675.0,123.2292,123.3365,123.1707,123.2878,1052675.0
2020-12-15 12:30:00,126.37,126.48,126.24,126.44,1367909.0,123.2878,123.3951,123.1609,123.3561,1367909.0
2020-12-15 12:35:00,126.43,126.64,126.42,126.6,1890790.0,123.3463,123.5512,123.3365,123.5122,1890790.0
2020-12-15 12:40:00,126.61,126.76,126.49,126.52,1961366.0,123.5219,123.6683,123.4048,123.4341,1961366.0
2020-12-15 12:45:00,126.52,126.63,126.43,126.56,1325843.0,123.4341,123.5414,123.3463,123.4731,1325843.0
2020-12-15 12:50:00,126.57,126.68,126.51,126.68,1223050.0,123.4829,123.5902,123.4244,123.5902,1223050.0
2020-12-15 12:55:00,126.67,126.8,126.55,126.55,1638420.0,123.5804,123.7073,123.4634,123.4634,1638420.0
2020-12-15 13:00:00,126.55,126.57,126.3,126.56,1110440.0,123.4634,123.4829,123.2195,123.4731,1110440.0
2020-12-15 13:05:00,126.56,126.84,126.52,126.83,1321433.0,123.4731,123.7463,123.4341,123.7365,1321433.0
2020-12-15 13:10:00,126.83,126.84,126.61,126.75,1115452.0,123.7365,123.7463,123.5219,123.6585,1115452.0
2020-12-15 13:15:00,126.75,126.91,126.75,126.9,1273472.0,123.6585,123.8146,123.6585,123.8048,1273472.0
2020-12-15 13:20:00,126.89,126.91,126.79,126.89,785250.0,123.7951,123.8146,123.6975,123.7951,785250.0
2020-12-15 13:25:00,126.9,126.95,126.81,126.85,820497.0,123.8048,123.8536,123.717,123.7561,820497.0
2020-12-15 13:30:00,126.86,126.98,126.84,126.87,950083.0,123.7658,123.8829,123.7463,123.7756,950083.0
2020-12-15 13:35:00,126.87,126.92,126.71,126.88,888546.0,123.7756,123.8244,123.6195,123.7853,888546.0
2020-12-15 13:40:00,126.88,126.91,126.64,126.71,802971.0,123.7853,123.8146,123.5512,123.6195,802971.0
2020-12-15 13:45:00,126.72,126.74,126.5,126.59,1046680.0,123.6292,123.6487,123.4146,123.5024,1046680.0
2020-12-15 13:50:00,126.58,126.67,126.54,126.56,700418.0,123.4926,123.5804,123.4536,123.4731,700418.0
2020-12-15 13:55:00,126.56,126.77,126.56,126.72,682812.0,123.4731,123.678,123.4731,123.6292,682812.0
2020-12-15 14:00:00,126.72,126.72,126.48,126.6,771881.0,123.6292,123.6292,123.3951,123.5122,771881.0
2020-12-15 14:05:00,126.6,126.72,126.58,126.67,553118.0,123.5122,123.6292,123.4926,123.5804,553118.0
2020-12-15 14:10:00,126.67,126.88,126.58,126.87,749990.0,123.5804,123.7853,123.4926,123.7756,749990.0
2020-12-15 14:15:00,126.87,126.99,126.84,126.96,1373850.0,123.7756,123.8926,123.7463,123.8634,1373850.0
2020-12-15 14:20:00,126.97,127.26,126.96,127.19,2720046.0,123.8731,124.1561,123.8634,124.0878,2720046.0
2020-12-15 14:25:00,127.2,127.3,127.11,127.17,1607966.0,124.0975,124.1951,124.0097,124.0683,1607966.0
2020-12-15 14:30:00,127.16,127.35,127.16,127.27,1600064.0,124.0585,124.2439,124.0585,124.1658,1600064.0
2020-12-15 14:35:00,127.27,127.5,127.24,127.49,1467970.0,124.1658,124.3902,124.1365,124.3804,1467970.0
2020-12-15 14:40:00,127.49,127.5,127.32,127.34,1125014.0,124.3804,124.3902,124.2146,124.2341,1125014.0
2020-12-15 14:45:00,127.34,127.5,127.31,127.42,1238564.0,124.2341,124.3902,124.2048,124.3122,1238564.0
2020-12-15 14:50:00,127.41,127.42,127.2,127.28,961320.0,124.3024,124.3122,124.0975,124.1756,961320.0
2020-12-15 14:55:00,127.28,127.33,127.22,127.23,834597.0,124.1756,124.2244,124.117,124.1268,834597.0
2020-12-15 15:00:00,127.23,127.4,127.13,127.15,961452.0,124.1268,124.2926,124.0292,124.0487,961452.0
2020-12-15 15:05:00,127.15,127.25,127.07,127.09,1107465.0,124.0487,124.1463,123.9707,123.9902,1107465.0
2020-12-15 15:10:00,127.11,127.17,127.03,127.14,873954.0,124.0097,124.0683,123.9317,124.039,873954.0
2020-12-15 15:15:00,127.14,127.5,127.09,127.46,1356705.0,124.039,124.3902,123.9902,124.3512,1356705.0
2020-12-15 15:20:00,127.45,127.62,127.38,127.6,1607161.0,124.3414,124.5073,124.2731,124.4878,1607161.0
2020-12-15 15:25:00,127.61,127.64,127.36,127.61,1390805.0,124.4975,124.5268,124.2536,124.4975,1390805.0
2020-12-15 15:30:00,127.61,127.68,127.28,127.41,1322308.0,124.4975,124.5658,124.1756,124.3024,1322308.0
2020-12-15 15:35:00,127.4,127.46,127.26,127.35,1099915.0,124.2926,124.3512,124.1561,124.2439,1099915.0
2020-12-15 15:40:00,127.35,127.64,127.28,127.64,1410466.0,124.2439,124.5268,124.1756,124.5268,1410466.0
2020-12-15 15:45:00,127.64,127.78,127.49,127.76,1998569.0,124.5268,124.6634,124.3804,124.6439,1998569.0
2020-12-15 15:50:00,127.76,127.81,127.53,127.78,2448730.0,124.6439,124.6926,124.4195,124.6634,2448730.0
2020-12-15 15:55:00,127.78,127.9,127.64,127.89,3284633.0,124.6634,124.7804,124.5268,124.7707,3284633.0
2020-12-16 09:30:00,127.38,127.7,126.6,126.83,4979942.0,124.2731,124.5853,123.5122,123.7365,4979942.0
2020-12-16 09:35:00,126.83,127.08,126.56,126.8,2656024.0,123.7365,123.9804,123.4731,123.7073,2656024.0
2020-12-16 09:40:00,126.8,126.98,126.68,126.7,1634571.0,123.7073,123.8829,123.5902,123.6097,1634571.0
2020-12-16 09:45:00,126.71,127.25,126.68,127.21,1683247.0,123.6195,124.1463,123.5902,124.1073,1683247.0
2020-12-16 09:50:00,127.21,127.45,127.11,127.21,1749314.0,124.1073,124.3414,124.0097,124.1073,1749314.0
2020-12-16 09:55:00,127.21,127.47,127.14,127.16,1399009.0,124.1073,124.3609,124.039,124.0585,1399009.0
2020-12-16 10:00:00,127.19,127.56,127.18,127.53,1230002.0,124.0878,124.4487,124.078,124.4195,1230002.0
2020-12-16 10:05:00,127.54,127.8,127.53,127.73,1495647.0,124.4292,124.6829,124.4195,124.6146,1495647.0
2020-12-16 10:10:00,127.74,127.87,127.37,127.44,1454655.0,124.6244,124.7512,124.2634,124.3317,1454655.0
2020-12-16 10:15:00,127.43,127.45,126.81,127.04,2031288.0,124.3219,124.3414,123.717,123.9414,2031288.0
2020-12-16 10:20:00,127.04,127.12,126.85,127.05,1084938.0,123.9414,124.0195,123.7561,123.9512,1084938.0
2020-12-16 10:25:00,127.05,127.23,127.01,127.09,810942.0,123.9512,124.1268,123.9122,123.9902,810942.0
2020-12-16 10:30:00,127.1,127.31,126.95,127.19,823736.0,124.0,124.2048,123.8536,124.0878,823736.0
2020-12-16 10:35:00,127.19,127.45,127.13,127.23,903007.0,124.0878,124.3414,124.0292,124.1268,903007.0
2020-12-16 10:40:00,127.23,127.38,127.17,127.26,764779.0,124.1268,124.2731,124.0683,124.1561,764779.0
2020-12-16 10:45:00,127.26,127.35,126.91,127.08,880783.0,124.1561,124.2439,123.8146,123.9804,880783.0
2020-12-16 10:50:00,127.08,127.22,126.94,127.08,738562.0,123.9804,124.117,123.8439,123.9804,738562.0
2020-12-16 10:55:00,127.08,127.19,126.96,126.99,581358.0,123.9804,124.0878,123.8634,123.8926,581358.0
2020-12-16 11:00:00,127.0,127.22,126.95,127.2,720213.0,123.9024,124.117,123.8536,124.0975,720213.0
2020-12-16 11:05:00,127.19,127.37,127.06,127.11,682078.0,124.0878,124.2634,123.9609,124.0097,682078.0
2020-12-16 11:10:00,127.12,127.21,127.05,127.07,555600.0,124.0195,124.1073,123.9512,123.9707,555600.0
2020-12-16 11:15:00,127.07,127.07,126.69,126.84,1463154.0,123.9707,123.9707,123.6,123.7463,1463154.0
2020-12-16 11:20:00,126.83,127.04,126.77,126.96,753929.0,123.7365,123.9414,123.678,123.8634,753929.0
2020-12-16 11:25:00,126.95,127.09,126.95,127.04,546956.0,123.8536,123.9902,123.8536,123.9414,546956.0
2020-12-16 11:30:00,127.03,127.32,127.02,127.28,742429.0,123.9317,124.2146,123.9219,124.1756,742429.0
2020-12-16 11:35:00,127.27,127.54,127.22,127.44,1097942.0,124.1658,124.4292,124.117,124.3317,1097942.0
2020-12-16 11:40:00,127.44,127.57,127.28,127.41,776682.0,124.3317,124.4585,124.1756,124.3024,776682.0
2020-12-16 11:45:00,127.41,127.47,127.33,127.44,403988.0,124.3024,124.3609,124.2244,124.3317,403988.0
2020-12-16 11:50:00,127.44,127.76,127.44,127.71,862871.0,124.3317,124.6439,124.3317,124.5951,862871.0
2020-12-16 11:55:00,127.7,127.83,127.63,127.8,763871.0,124.5853,124.7122,124.517,124.6829,763871.0
2020-12-16 12:00:00,127.8,127.84,127.64,127.72,638921.0,124.6829,124.7219,124.5268,124.6048,638921.0
2020-12-16 12:05:00,127.72,128.0,127.71,127.82,1272366.0,124.6048,124.878,124.5951,124.7024,1272366.0
2020-12-16 12:10:00,127.83,127.85,127.56,127.61,817708.0,124.7122,124.7317,124.4487,124.4975,817708.0
2020-12-16 12:15:00,127.61,127.7,127.56,127.59,526073.0,124.4975,124.5853,124.4487,124.478,526073.0
2020-12-16 12:20:00,127.6,127.61,127.47,127.48,632277.0,124.4878,124.4975,124.3609,124.3707,632277.0
2020-12-16 12:25:00,127.48,127.61,127.36,127.56,500589.0,124.3707,124.4975,124.2536,124.4487,500589.0
2020-12-16 12:30:00,127.55,127.55,127.34,127.47,416275.0,124.439,124.439,124.2341,124.3609,416275.0
2020-12-16 12:35:00,127.47,127.58,127.43,127.55,385956.0,124.3609,124.4683,124.3219,124.439,385956.0
2020-12-16 12:40:00,127.55,127.7,127.39,127.63,459696.0,124.439,124.5853,124.2829,124.517,459696.0
2020-12-16 12:45:00,127.63,127.74,127.51,127.56,501426.0,124.517,124.6244,124.4,124.4487,501426.0
2020-12-16 12:50:00,127.55,127.68,127.43,127.65,414268.0,124.439,124.5658,124.3219,124.5365,414268.0
2020-12-16 12:55:00,127.64,127.81,127.61,127.78,543214.0,124.5268,124.6926,124.4975,124.6634,543214.0
2020-12-16 13:00:00,127.77,127.79,127.56,127.58,486096.0,124.6536,124.6731,124.4487,124.4683,486096.0
2020-12-16 13:05:00,127.58,127.58,127.28,127.31,687949.0,124.4683,124.4683,124.1756,124.2048,687949.0
2020-12-16 13:10:00,127.3,127.5,127.26,127.48,521687.0,124.1951,124.3902,124.1561,124.3707,521687.0
2020-12-16 13:15:00,127.48,127.48,127.4,127.45,298988.0,124.3707,124.3707,124.2926,124.3414,298988.0
2020-12-16 13:20:00,127.44,127.52,127.38,127.51,414548.0,124.3317,124.4097,124.2731,124.4,414548.0
2020-12-16 13:25:00,127.5,127.53,127.33,127.38,311907.0,124.3902,124.4195,124.2244,124.2731,311907.0
2020-12-16 13:30:00,127.38,127.72,127.34,127.67,510705.0,124.2731,124.6048,124.2341,124.5561,510705.0
2020-12-16 13:35:00,127.67,127.82,127.64,127.77,738850.0,124.5561,124.7024,124.5268,124.6536,738850.0
2020-12-16 13:40:00,127.76,127.94,127.75,127.86,656424.0,124.6439,124.8195,124.6341,124.7414,656424.0
2020-12-16 13:45:00,127.86,127.9,127.78,127.82,469881.0,124.7414,124.7804,124.6634,124.7024,469881.0
2020-12-16 13:50:00,127.82,127.94,127.69,127.75,766244.0,124.7024,124.8195,124.5756,124.6341,766244.0
2020-12-16 13:55:00,127.75,127.77,127.65,127.66,473809.0,124.6341,124.6536,124.5365,124.5463,473809.0
2020-12-16 14:00:00,127.67,127.8,127.42,127.52,991413.0,124.5561,124.6829,124.3122,124.4097,991413.0
2020-12-16 14:05:00,127.53,127.59,127.3,127.39,1044868.0,124.4195,124.478,124.1951,124.2829,1044868.0
2020-12-16 14:10:00,127.38,127.5,127.28,127.39,724899.0,124.2731,124.3902,124.1756,124.2829,724899.0
2020-12-16 14:15:00,127.39,127.46,127.3,127.38,571744.0,124.2829,124.3512,124.1951,124.2731,571744.0
2020-12-16 14:20:00,127.38,127.5,127.33,127.47,495880.0,124.2731,124.3902,124.2244,124.3609,495880.0
2020-12-16 14:25:00,127.48,127.5,127.35,127.4,414923.0,124.3707,124.3902,124.2439,124.2926,414923.0
2020-12-16 14:30:00,127.4,127.63,127.38,127.62,606464.0,124.2926,124.517,124.2731,124.5073,606464.0
2020-12-16 14:35:00,127.62,127.85,127.61,127.81,904809.0,124.5073,124.7317,124.4975,124.6926,904809.0
2020-12-16 14:40:00,127.81,127.98,127.73,127.97,835376.0,124.6926,124.8585,124.6146,124.8487,835376.0
2020-12-16 14:45:00,127.96,128.23,127.9,128.23,1254794.0,124.839,125.1024,124.7804,125.1024,1254794.0
2020-12-16 14:50:00,128.22,128.24,128.04,128.13,1012028.0,125.0926,125.1122,124.917,125.0048,1012028.0
2020-12-16 14:55:00,128.13,128.16,128.05,128.11,688987.0,125.0048,125.0341,124.9268,124.9853,688987.0
2020-12-16 15:00:00,128.12,128.13,127.97,128.09,711897.0,124.9951,125.0048,124.8487,124.9658,711897.0
2020-12-16 15:05:00,128.1,128.13,127.87,127.9,768742.0,124.9756,125.0048,124.7512,124.7804,768742.0
2020-12-16 15:10:00,127.9,127.96,127.7,127.81,838227.0,124.7804,124.839,124.5853,124.6926,838227.0
2020-12-16 15:15:00,127.81,128.07,127.77,128.04,875126.0,124.6926,124.9463,124.6536,124.917,875126.0
2020-12-16 15:20:00,128.04,128.17,127.95,128.09,801187.0,124.917,125.0439,124.8292,124.9658,801187.0
2020-12-16 15:25:00,128.09,128.14,128.02,128.11,653384.0,124.9658,125.0146,124.8975,124.9853,653384.0
2020-12-16 15:30:00,128.11,128.29,128.11,128.26,1257079.0,124.9853,125.1609,124.9853,125.1317,1257079.0
2020-12-16 15:35:00,128.27,128.29,128.0,128.28,1095201.0,125.1414,125.1609,124.878,125.1512,1095201.0
2020-12-16 15:40:00,128.28,128.37,128.2,128.23,1166377.0,125.1512,125.239,125.0731,125.1024,1166377.0
2020-12-16 15:45:00,128.24,128.28,128.06,128.11,1149628.0,125.1122,125.1512,124.9365,124.9853,1149628.0
2020-12-16 15:50:00,128.11,128.11,127.78,127.97,1781173.0,124.9853,124.9853,124.6634,124.8487,1781173.0
2020-12-16 15:55:00,127.97,128.03,127.69,127.75,2496746.0,124.8487,124.9073,124.5756,124.6341,2496746.0
2020-12-17 09:30:00,128.91,129.27,128.52,129.2,4009013.0,125.7658,126.117,125.3853,126.0487,4009013.0
2020-12-17 09:35:00,129.19,129.58,128.8,129.55,2816995.0,126.039,126.4195,125.6585,126.3902,2816995.0
2020-12-17 09:40:00,129.55,129.55,128.85,128.92,2336553.0,126.3902,126.3902,125.7073,125.7756,2336553.0
2020-12-17 09:45:00,128.93,129.18,128.81,128.96,1395195.0,125.7853,126.0292,125.6683,125.8146,1395195.0
2020-12-17 09:50:00,128.96,128.96,128.6,128.79,1807028.0,125.8146,125.8146,125.4634,125.6487,1807028.0
2020-12-17 09:55:00,128.78,129.0,128.64,128.94,1303510.0,125.639,125.8536,125.5024,125.7951,1303510.0
2020-12-17 10:00:00,128.96,128.99,128.39,128.54,1573027.0,125.8146,125.8439,125.2585,125.4048,1573027.0
2020-12-17 10:05:00,128.55,128.66,128.19,128.48,1672320.0,125.4146,125.5219,125.0634,125.3463,1672320.0
2020-12-17 10:10:00,128.48,128.73,128.38,128.41,1225902.0,125.3463,125.5902,125.2487,125.278,1225902.0
2020-12-17 10:15:00,128.4,128.67,128.29,128.6,1040570.0,125.2683,125.5317,125.1609,125.4634,1040570.0
2020-12-17 10:20:00,128.59,128.71,128.49,128.59,894507.0,125.4536,125.5707,125.3561,125.4536,894507.0
2020-12-17 10:25:00,128.58,129.05,128.56,129.05,1328431.0,125.4439,125.9024,125.4244,125.9024,1328431.0
2020-12-17 10:30:00,129.05,129.08,128.86,128.93,954774.0,125.9024,125.9317,125.717,125.7853,954774.0
2020-12-17 10:35:00,128.93,129.11,128.86,129.1,827143.0,125.7853,125.9609,125.717,125.9512,827143.0
2020-12-17 10:40:00,129.09,129.14,128.9,129.07,968480.0,125.9414,125.9902,125.7561,125.9219,968480.0
2020-12-17 10:45:00,129.07,129.2,129.06,129.14,981975.0,125.9219,126.0487,125.9122,125.9902,981975.0
2020-12-17 10:50:00,129.13,129.15,128.9,128.94,827813.0,125.9804,126.0,125.7561,125.7951,827813.0
2020-12-17 10:55:00,128.95,129.04,128.73,128.78,825266.0,125.8048,125.8926,125.5902,125.639,825266.0
2020-12-17 11:00:00,128.79,129.02,128.76,128.89,713819.0,125.6487,125.8731,125.6195,125.7463,713819.0
2020-12-17 11:05:00,128.89,129.04,128.83,128.86,578643.0,125.7463,125.8926,125.6878,125.717,578643.0
2020-12-17 11:10:00,128.86,128.91,128.6,128.63,793832.0,125.717,125.7658,125.4634,125.4926,793832.0
2020-12-17 11:15:00,128.62,128.86,128.59,128.72,815449.0,125.4829,125.717,125.4536,125.5804,815449.0
2020-12-17 11:20:00,128.72,128.8,128.63,128.8,605827.0,125.5804,125.6585,125.4926,125.6585,605827.0
2020-12-17 11:25:00,128.79,128.81,128.62,128.68,563050.0,125.6487,125.6683,125.4829,125.5414,563050.0
2020-12-17 11:30:00,128.68,128.71,128.49,128.57,803370.0,125.5414,125.5707,125.3561,125.4341,803370.0
2020-12-17 11:35:00,128.57,128.62,128.46,128.53,606928.0,125.4341,125.4829,125.3268,125.3951,606928.0
2020-12-17 11:40:00,128.54,128.63,128.45,128.46,543488.0,125.4048,125.4926,125.317,125.3268,543488.0
2020-12-17 11:45:00,128.47,128.68,128.43,128.47,821981.0,125.3365,125.5414,125.2975,125.3365,821981.0
2020-12-17 11:50:00,128.48,128.49,128.13,128.29,1021730.0,125.3463,125.3561,125.0048,125.1609,1021730.0
2020-12-17 11:55:00,128.28,128.39,128.04,128.39,997654.0,125.1512,125.2585,124.917,125.2585,997654.0
2020-12-17 12:00:00,128.4,128.56,128.39,128.51,805917.0,125.2683,125.4244,125.2585,125.3756,805917.0
2020-12-17 12:05:00,128.51,128.57,128.47,128.5,550221.0,125.3756,125.4341,125.3365,125.3658,550221.0
2020-12-17 12:10:00,128.49,128.51,128.31,128.38,587472.0,125.3561,125.3756,125.1804,125.2487,587472.0
2020-12-17 12:15:00,128.37,128.4,128.21,128.31,546696.0,125.239,125.2683,125.0829,125.1804,546696.0
2020-12-17 12:20:00,128.3,128.48,128.27,128.44,609477.0,125.1707,125.3463,125.1414,125.3073,609477.0
2020-12-17 12:25:00,128.45,128.49,128.39,128.41,448043.0,125.317,125.3561,125.2585,125.278,448043.0
2020-12-17 12:30:00,128.41,128.44,128.23,128.24,482727.0,125.278,125.3073,125.1024,125.1122,482727.0
2020-12-17 12:35:00,128.24,128.31,128.14,128.28,677206.0,125.1122,125.1804,125.0146,125.1512,677206.0
2020-12-17 12:40:00,128.28,128.46,128.21,128.42,832871.0,125.1512,125.3268,125.0829,125.2878,832871.0
2020-12-17 12:45:00,128.43,128.5,128.38,128.42,668919.0,125.2975,125.3658,125.2487,125.2878,668919.0
2020-12-17 12:50:00,128.42,128.49,128.34,128.46,359847.0,125.2878,125.3561,125.2097,125.3268,359847.0
2020-12-17 12:55:00,128.46,128.52,128.41,128.47,444365.0,125.3268,125.3853,125.278,125.3365,444365.0
2020-12-17 13:00:00,128.48,128.51,128.4,128.48,373723.0,125.3463,125.3756,125.2683,125.3463,373723.0
2020-12-17 13:05:00,128.49,128.71,128.47,128.68,722292.0,125.3561,125.5707,125.3365,125.5414,722292.0
2020-12-17 13:10:00,128.67,128.7,128.53,128.64,533913.0,125.5317,125.5609,125.3951,125.5024,533913.0
2020-12-17 13:15:00,128.64,128.65,128.43,128.51,409975.0,125.5024,125.5122,125.2975,125.3756,409975.0
2020-12-17 13:20:00,128.5,128.57,128.5,128.53,351410.0,125.3658,125.4341,125.3658,125.3951,351410.0
2020-12-17 13:25:00,128.53,128.6,128.49,128.5,332042.0,125.3951,125.4634,125.3561,125.3658,332042.0
2020-12-17 13:30:00,128.5,128.56,128.36,128.41,537958.0,125.3658,125.4244,125.2292,125.278,537958.0
2020-12-17 13:35:00,128.42,128.48,128.29,128.36,577563.0,125.2878,125.3463,125.1609,125.2292,577563.0
2020-12-17 13:40:00,128.36,128.46,128.28,128.46,426020.0,125.2292,125.3268,125.1512,125.3268,426020.0
2020-12-17 13:45:00,128.46,128.54,128.4,128.52,443772.0,125.3268,125.4048,125.2683,125.3853,443772.0
2020-12-17 13:50:00,128.53,128.67,128.5,128.57,514342.0,125.3951,125.5317,125.3658,125.4341,514342.0
2020-12-17 13:55:00,128.57,128.62,128.42,128.46,382769.0,125.4341,125.4829,125.2878,125.3268,382769.0
2020-12-17 14:00:00,128.46,128.48,128.32,128.37,613458.0,125.3268,125.3463,125.1902,125.239,613458.0
2020-12-17 14:05:00,128.35,128.47,128.32,128.42,409642.0,125.2195,125.3365,125.1902,125.2878,409642.0
2020-12-17 14:10:00,128.42,128.52,128.35,128.46,484889.0,125.2878,125.3853,125.2195,125.3268,484889.0
2020-12-17 14:15:00,128.45,128.5,128.42,128.47,339514.0,125.317,125.3658,125.2878,125.3365,339514.0
2020-12-17 14:20:00,128.47,128.53,128.43,128.44,411225.0,125.3365,125.3951,125.2975,125.3073,411225.0
2020-12-17 14:25:00,128.44,128.46,128.22,128.28,688524.0,125.3073,125.3268,125.0926,125.1512,688524.0
2020-12-17 14:30:00,128.29,128.35,128.2,128.21,677600.0,125.1609,125.2195,125.0731,125.0829,677600.0
2020-12-17 14:35:00,128.22,128.32,128.12,128.25,689761.0,125.0926,125.1902,124.9951,125.1219,689761.0
2020-12-17 14:40:00,128.26,128.34,128.25,128.29,489932.0,125.1317,125.2097,125.1219,125.1609,489932.0
2020-12-17 14:45:00,128.29,128.5,128.29,128.41,600275.0,125.1609,125.3658,125.1609,125.278,600275.0
2020-12-17 14:50:00,128.42,128.51,128.38,128.41,420066.0,125.2878,125.3756,125.2487,125.278,420066.0
2020-12-17 14:55:00,128.41,128.54,128.36,128.46,497552.0,125.278,125.4048,125.2292,125.3268,497552.0
2020-12-17 15:00:00,128.46,128.5,128.27,128.35,603323.0,125.3268,125.3658,125.1414,125.2195,603323.0
2020-12-17 15:05:00,128.35,128.39,128.24,128.35,455944.0,125.2195,125.2585,125.1122,125.2195,455944.0
2020-12-17 15:10:00,128.35,128.44,128.32,128.41,396019.0,125.2195,125.3073,125.1902,125.278,396019.0
2020-12-17 15:15:00,128.41,128.5,128.38,128.46,526640.0,125.278,125.3658,125.2487,125.3268,526640.0
2020-12-17 15:20:00,128.47,128.52,128.43,128.5,453922.0,125.3365,125.3853,125.2975,125.3658,453922.0
2020-12-17 15:25:00,128.5,128.51,128.35,128.37,496087.0,125.3658,125.3756,125.2195,125.239,496087.0
2020-12-17 15:30:00,128.37,128.4,128.29,128.39,665590.0,125.239,125.2683,125.1609,125.2585,665590.0
2020-12-17 15:35:00,128.39,128.51,128.32,128.44,781438.0,125.2585,125.3756,125.1902,125.3073,781438.0
2020-12-17 15:40:00,128.44,128.68,128.43,128.68,966371.0,125.3073,125.5414,125.2975,125.5414,966371.0
2020-12-17 15:45:00,128.67,128.7,128.59,128.69,979095.0,125.5317,125.5609,125.4536,125.5512,979095.0
2020-12-17 15:50:00,128.7,128.83,128.64,128.81,1862828.0,125.5609,125.6878,125.5024,125.6683,1862828.0
2020-12-17 15:55:00,128.8,128.8,128.58,128.65,2300784.0,125.6585,125.6585,125.4439,125.5122,2300784.0
2020-12-18 09:30:00,128.93,129.1,127.68,127.83,16247144.0,125.7853,125.9512,124.5658,124.7122,16247144.0
2020-12-18 09:35:00,127.82,128.32,127.65,128.08,2598956.0,124.7024,125.1902,124.5365,124.9561,2598956.0
2020-12-18 09:40:00,128.07,128.14,127.71,127.79,1723464.0,124.9463,125.0146,124.5951,124.6731,1723464.0
2020-12-18 09:45:00,127.79,127.79,127.38,127.48,2051771.0,124.6731,124.6731,124.2731,124.3707,2051771.0
2020-12-18 09:50:00,127.47,127.82,127.44,127.8,1699413.0,124.3609,124.7024,124.3317,124.6829,1699413.0
2020-12-18 09:55:00,127.81,127.86,127.47,127.61,1404391.0,124.6926,124.7414,124.3609,124.4975,1404391.0
2020-12-18 10:00:00,127.62,127.62,127.08,127.16,1574709.0,124.5073,124.5073,123.9804,124.0585,1574709.0
2020-12-18 10:05:00,127.17,127.49,127.11,127.41,1453104.0,124.0683,124.3804,124.0097,124.3024,1453104.0
2020-12-18 10:10:00,127.42,127.72,127.36,127.68,1293069.0,124.3122,124.6048,124.2536,124.5658,1293069.0
2020-12-18 10:15:00,127.68,127.82,127.47,127.77,997350.0,124.5658,124.7024,124.3609,124.6536,997350.0
2020-12-18 10:20:00,127.77,127.78,127.31,127.52,997166.0,124.6536,124.6634,124.2048,124.4097,997166.0
2020-12-18 10:25:00,127.51,127.57,127.29,127.4,964323.0,124.4,124.4585,124.1853,124.2926,964323.0
2020-12-18 10:30:00,127.38,127.65,127.37,127.47,848009.0,124.2731,124.5365,124.2634,124.3609,848009.0
2020-12-18 10:35:00,127.47,127.59,127.4,127.46,575130.0,124.3609,124.478,124.2926,124.3512,575130.0
2020-12-18 10:40:00,127.46,127.77,127.43,127.72,848389.0,124.3512,124.6536,124.3219,124.6048,848389.0
2020-12-18 10:45:00,127.71,127.73,127.54,127.73,564601.0,124.5951,124.6146,124.4292,124.6146,564601.0
2020-12-18 10:50:00,127.73,127.74,127.52,127.62,511932.0,124.6146,124.6244,124.4097,124.5073,511932.0
2020-12-18 10:55:00,127.61,127.94,127.6,127.75,990886.0,124.4975,124.8195,124.4878,124.6341,990886.0
2020-12-18 11:00:00,127.75,127.9,127.69,127.83,746642.0,124.6341,124.7804,124.5756,124.7122,746642.0
2020-12-18 11:05:00,127.82,127.83,127.47,127.72,783356.0,124.7024,124.7122,124.3609,124.6048,783356.0
2020-12-18 11:10:00,127.73,127.8,127.22,127.38,1201329.0,124.6146,124.6829,124.117,124.2731,1201329.0
2020-12-18 11:15:00,127.38,127.41,127.22,127.41,818189.0,124.2731,124.3024,124.117,124.3024,818189.0
2020-12-18 11:20:00,127.41,127.53,127.32,127.5,649967.0,124.3024,124.4195,124.2146,124.3902,649967.0
2020-12-18 11:25:00,127.51,127.55,127.38,127.44,475755.0,124.4,124.439,124.2731,124.3317,475755.0
2020-12-18 11:30:00,127.43,127.55,127.34,127.49,491337.0,124.3219,124.439,124.2341,124.3804,491337.0
2020-12-18 11:35:00,127.49,127.49,127.33,127.38,395212.0,124.3804,124.3804,124.2244,124.2731,395212.0
2020-12-18 11:40:00,127.38,127.58,127.29,127.54,498551.0,124.2731,124.4683,124.1853,124.4292,498551.0
2020-12-18 11:45:00,127.54,127.68,127.51,127.53,547864.0,124.4292,124.5658,124.4,124.4195,547864.0
2020-12-18 11:50:00,127.53,127.61,127.5,127.51,437354.0,124.4195,124.4975,124.3902,124.4,437354.0
2020-12-18 11:55:00,127.52,127.55,127.37,127.41,409680.0,124.4097,124.439,124.2634,124.3024,409680.0
2020-12-18 12:00:00,127.41,127.43,127.3,127.39,583919.0,124.3024,124.3219,124.1951,124.2829,583919.0
2020-12-18 12:05:00,127.38,127.49,127.35,127.49,507551.0,124.2731,124.3804,124.2439,124.3804,507551.0
2020-12-18 12:10:00,127.48,127.66,127.47,127.63,922360.0,124.3707,124.5463,124.3609,124.517,922360.0
2020-12-18 12:15:00,127.63,127.78,127.62,127.72,750244.0,124.517,124.6634,124.5073,124.6048,750244.0
2020-12-18 12:20:00,127.73,127.77,127.65,127.68,493496.0,124.6146,124.6536,124.5365,124.5658,493496.0
2020-12-18 12:25:00,127.68,127.68,127.59,127.65,440559.0,124.5658,124.5658,124.478,124.5365,440559.0
2020-12-18 12:30:00,127.65,127.85,127.58,127.82,539987.0,124.5365,124.7317,124.4683,124.7024,539987.0
2020-12-18 12:35:00,127.82,127.84,127.71,127.78,530510.0,124.7024,124.7219,124.5951,124.6634,530510.0
2020-12-18 12:40:00,127.79,127.85,127.74,127.8,371777.0,124.6731,124.7317,124.6244,124.6829,371777.0
2020-12-18 12:45:00,127.79,127.79,127.66,127.68,505853.0,124.6731,124.6731,124.5463,124.5658,505853.0
2020-12-18 12:50:00,127.68,127.73,127.62,127.66,471433.0,124.5658,124.6146,124.5073,124.5463,471433.0
2020-12-18 12:55:00,127.67,127.73,127.63,127.7,416581.0,124.5561,124.6146,124.517,124.5853,416581.0
2020-12-18 13:00:00,127.7,127.73,127.51,127.54,513215.0,124.5853,124.6146,124.4,124.4292,513215.0
2020-12-18 13:05:00,127.54,127.57,127.49,127.53,454132.0,124.4292,124.4585,124.3804,124.4195,454132.0
2020-12-18 13:10:00,127.53,127.54,127.42,127.48,432419.0,124.4195,124.4292,124.3122,124.3707,432419.0
2020-12-18 13:15:00,127.47,127.52,127.34,127.38,665326.0,124.3609,124.4097,124.2341,124.2731,665326.0
2020-12-18 13:20:00,127.39,127.39,127.18,127.25,929773.0,124.2829,124.2829,124.078,124.1463,929773.0
2020-12-18 13:25:00,127.25,128.0,127.15,127.16,663565.0,124.1463,124.878,124.0487,124.0585,663565.0
2020-12-18 13:30:00,127.17,127.18,126.81,126.94,1484236.0,124.0683,124.078,123.717,123.8439,1484236.0
2020-12-18 13:35:00,126.94,127.0,126.63,126.64,1132460.0,123.8439,123.9024,123.5414,123.5512,1132460.0
2020-12-18 13:40:00,126.64,126.94,126.62,126.82,1040353.0,123.5512,123.8439,123.5317,123.7268,1040353.0
2020-12-18 13:45:00,126.83,127.05,126.81,126.92,947248.0,123.7365,123.9512,123.717,123.8244,947248.0
2020-12-18 13:50:00,126.92,126.96,126.79,126.86,602208.0,123.8244,123.8634,123.6975,123.7658,602208.0
2020-12-18 13:55:00,126.85,126.93,126.78,126.79,542466.0,123.7561,123.8341,123.6878,123.6975,542466.0
2020-12-18 14:00:00,126.79,126.81,126.54,126.59,1031048.0,123.6975,123.717,123.4536,123.5024,1031048.0
2020-12-18 14:05:00,126.6,126.8,126.57,126.73,830982.0,123.5122,123.7073,123.4829,123.639,830982.0
2020-12-18 14:10:00,126.74,126.78,126.47,126.62,964328.0,123.6487,123.6878,123.3853,123.5317,964328.0
2020-12-18 14:15:00,126.61,126.64,126.42,126.48,912705.0,123.5219,123.5512,123.3365,123.3951,912705.0
2020-12-18 14:20:00,126.49,126.67,126.48,126.63,642740.0,123.4048,123.5804,123.3951,123.5414,642740.0
2020-12-18 14:25:00,126.64,126.78,126.63,126.75,790924.0,123.5512,123.6878,123.5414,123.6585,790924.0
2020-12-18 14:30:00,126.75,126.93,126.74,126.85,1263976.0,123.6585,123.8341,123.6487,123.7561,1263976.0
2020-12-18 14:35:00,126.86,127.04,126.73,126.76,1157813.0,123.7658,123.9414,123.639,123.6683,1157813.0
2020-12-18 14:40:00,126.75,126.96,126.68,126.88,860346.0,123.6585,123.8634,123.5902,123.7853,860346.0
2020-12-18 14:45:00,126.88,127.99,126.83,126.94,679067.0,123.7853,124.8683,123.7365,123.8439,679067.0
2020-12-18 14:50:00,126.95,126.95,126.74,126.76,701165.0,123.8536,123.8536,123.6487,123.6683,701165.0
2020-12-18 14:55:00,126.76,126.8,126.42,126.78,1444526.0,123.6683,123.7073,123.3365,123.6878,1444526.0
2020-12-18 15:00:00,126.78,126.88,126.61,126.68,1050142.0,123.6878,123.7853,123.5219,123.5902,1050142.0
2020-12-18 15:05:00,126.68,126.73,126.6,126.62,731347.0,123.5902,123.639,123.5122,123.5317,731347.0
2020-12-18 15:10:00,126.62,126.63,126.37,126.45,1144999.0,123.5317,123.5414,123.2878,123.3658,1144999.0
2020-12-18 15:15:00,126.44,126.58,126.28,126.39,1489193.0,123.3561,123.4926,123.2,123.3073,1489193.0
2020-12-18 15:20:00,126.38,126.4,126.12,126.32,1457334.0,123.2975,123.317,123.0439,123.239,1457334.0
2020-12-18 15:25:00,126.32,126.57,126.22,126.55,1318410.0,123.239,123.4829,123.1414,123.4634,1318410.0
2020-12-18 15:30:00,126.55,126.64,126.37,126.51,1288837.0,123.4634,123.5512,123.2878,123.4244,1288837.0
2020-12-18 15:35:00,126.51,126.72,126.4,126.6,1419665.0,123.4244,123.6292,123.317,123.5122,1419665.0
2020-12-18 15:40:00,126.6,126.8,126.44,126.64,1680029.0,123.5122,123.7073,123.3561,123.5512,1680029.0
2020-12-18 15:45:00,126.63,126.67,126.28,126.46,1820057.0,123.5414,123.5804,123.2,123.3756,1820057.0
2020-12-18 15:50:00,126.45,126.98,126.31,126.37,3636514.0,123.3658,123.8829,123.2292,123.2878,3636514.0
2020-12-18 15:55:00,126.37,127.0,126.35,126.65,6080648.0,123.2878,123.9024,123.2683,123.5609,6080648.0
2020-12-21 09:30:00,125.04,126.44,124.77,126.25,4778445.0,121.9902,123.3561,121.7268,123.1707,4778445.0
2020-12-21 09:35:00,126.24,126.62,125.99,126.48,2224494.0,123.1609,123.5317,122.917,123.3951,2224494.0
2020-12-21 09:40:00,126.46,126.59,125.83,125.84,1697701.0,123.3756,123.5024,122.7609,122.7707,1697701.0
2020-12-21 09:45:00,125.84,126.4,125.45,125.48,1765765.0,122.7707,123.317,122.3902,122.4195,1765765.0
2020-12-21 09:50:00,125.48,125.86,125.25,125.71,1447922.0,122.4195,122.7902,122.1951,122.6439,1447922.0
2020-12-21 09:55:00,125.72,126.05,125.71,125.91,1248786.0,122.6536,122.9756,122.6439,122.839,1248786.0
2020-12-21 10:00:00,125.91,126.03,125.2,125.31,1394813.0,122.839,122.9561,122.1463,122.2536,1394813.0
2020-12-21 10:05:00,125.31,125.37,124.81,124.85,1568305.0,122.2536,122.3122,121.7658,121.8048,1568305.0
2020-12-21 10:10:00,124.84,125.08,124.66,124.71,1586093.0,121.7951,122.0292,121.6195,121.6683,1586093.0
2020-12-21 10:15:00,124.7,124.89,124.35,124.37,1633992.0,121.6585,121.8439,121.317,121.3365,1633992.0
2020-12-21 10:20:00,124.36,124.49,123.89,124.21,2259746.0,121.3268,121.4536,120.8683,121.1804,2259746.0
2020-12-21 10:25:00,124.22,124.29,123.91,124.02,1711359.0,121.1902,121.2585,120.8878,120.9951,1711359.0
2020-12-21 10:30:00,124.01,124.35,123.8,124.15,1816998.0,120.9853,121.317,120.7804,121.1219,1816998.0
2020-12-21 10:35:00,124.16,124.22,123.63,123.83,1608926.0,121.1317,121.1902,120.6146,120.8097,1608926.0
2020-12-21 10:40:00,123.83,123.89,123.61,123.88,1293907.0,120.8097,120.8683,120.5951,120.8585,1293907.0
2020-12-21 10:45:00,123.86,123.87,123.44,123.58,1301967.0,120.839,120.8487,120.4292,120.5658,1301967.0
2020-12-21 10:50:00,123.59,123.81,123.5,123.71,1091529.0,120.5756,120.7902,120.4878,120.6926,1091529.0
2020-12-21 10:55:00,123.7,123.98,123.67,123.85,1223608.0,120.6829,120.9561,120.6536,120.8292,1223608.0
2020-12-21 11:00:00,123.85,124.28,123.81,124.26,1181177.0,120.8292,121.2487,120.7902,121.2292,1181177.0
2020-12-21 11:05:00,124.25,124.34,124.08,124.1,1001927.0,121.2195,121.3073,121.0536,121.0731,1001927.0
2020-12-21 11:10:00,124.09,124.42,124.0,124.41,792395.0,121.0634,121.3853,120.9756,121.3756,792395.0
2020-12-21 11:15:00,124.41,124.5,124.11,124.18,1099149.0,121.3756,121.4634,121.0829,121.1512,1099149.0
2020-12-21 11:20:00,124.18,124.72,124.17,124.68,849966.0,121.1512,121.678,121.1414,121.639,849966.0
2020-12-21 11:25:00,124.68,124.79,124.52,124.58,891810.0,121.639,121.7463,121.4829,121.5414,891810.0
2020-12-21 11:30:00,124.58,124.76,124.57,124.69,747499.0,121.5414,121.717,121.5317,121.6487,747499.0
2020-12-21 11:35:00,124.7,125.01,124.66,124.92,1027540.0,121.6585,121.9609,121.6195,121.8731,1027540.0
2020-12-21 11:40:00,124.91,125.16,124.91,125.03,901520.0,121.8634,122.1073,121.8634,121.9804,901520.0
2020-12-21 11:45:00,125.03,125.15,124.94,125.02,739797.0,121.9804,122.0975,121.8926,121.9707,739797.0
2020-12-21 11:50:00,125.04,125.08,124.9,124.94,590016.0,121.9902,122.0292,121.8536,121.8926,590016.0
2020-12-21 11:55:00,124.93,125.03,124.88,124.94,531324.0,121.8829,121.9804,121.8341,121.8926,531324.0
2020-12-21 12:00:00,124.94,125.19,124.89,125.18,622584.0,121.8926,122.1365,121.8439,122.1268,622584.0
2020-12-21 12:05:00,125.18,125.28,125.09,125.21,547996.0,122.1268,122.2244,122.039,122.1561,547996.0
2020-12-21 12:10:00,125.2,125.3,125.06,125.1,600847.0,122.1463,122.2439,122.0097,122.0487,600847.0
2020-12-21 12:15:00,125.1,125.31,125.09,125.21,544757.0,122.0487,122.2536,122.039,122.1561,544757.0
2020-12-21 12:20:00,125.22,125.64,125.21,125.62,834253.0,122.1658,122.5756,122.1561,122.5561,834253.0
2020-12-21 12:25:00,125.63,125.72,125.49,125.7,745440.0,122.5658,122.6536,122.4292,122.6341,745440.0
2020-12-21 12:30:00,125.7,125.82,125.68,125.74,591352.0,122.6341,122.7512,122.6146,122.6731,591352.0
2020-12-21 12:35:00,125.74,125.82,125.64,125.77,571623.0,122.6731,122.7512,122.5756,122.7024,571623.0
2020-12-21 12:40:00,125.77,125.85,125.6,125.72,565532.0,122.7024,122.7804,122.5365,122.6536,565532.0
2020-12-21 12:45:00,125.72,125.77,125.57,125.76,516386.0,122.6536,122.7024,122.5073,122.6926,516386.0
2020-12-21 12:50:00,125.76,126.05,125.74,125.91,864237.0,122.6926,122.9756,122.6731,122.839,864237.0
2020-12-21 12:55:00,125.92,126.05,125.87,126.04,529072.0,122.8487,122.9756,122.8,122.9658,529072.0
2020-12-21 13:00:00,126.05,126.07,125.87,125.9,531627.0,122.9756,122.9951,122.8,122.8292,531627.0
2020-12-21 13:05:00,125.89,126.01,125.84,125.96,483055.0,122.8195,122.9365,122.7707,122.8878,483055.0
2020-12-21 13:10:00,125.97,126.28,125.94,126.28,568546.0,122.8975,123.2,122.8683,123.2,568546.0
2020-12-21 13:15:00,126.28,126.39,126.21,126.31,664496.0,123.2,123.3073,123.1317,123.2292,664496.0
2020-12-21 13:20:00,126.31,126.35,126.15,126.31,720962.0,123.2292,123.2683,123.0731,123.2292,720962.0
2020-12-21 13:25:00,126.32,126.45,126.23,126.42,714792.0,123.239,123.3658,123.1512,123.3365,714792.0
2020-12-21 13:30:00,126.41,126.65,126.4,126.58,671178.0,123.3268,123.5609,123.317,123.4926,671178.0
2020-12-21 13:35:00,126.58,126.8,126.55,126.78,697640.0,123.4926,123.7073,123.4634,123.6878,697640.0
2020-12-21 13:40:00,126.77,126.94,126.73,126.91,753174.0,123.678,123.8439,123.639,123.8146,753174.0
2020-12-21 13:45:00,126.9,126.91,126.53,126.83,952886.0,123.8048,123.8146,123.4439,123.7365,952886.0
2020-12-21 13:50:00,126.82,127.28,126.82,127.14,1337160.0,123.7268,124.1756,123.7268,124.039,1337160.0
2020-12-21 13:55:00,127.14,127.18,126.73,126.74,879571.0,124.039,124.078,123.639,123.6487,879571.0
2020-12-21 14:00:00,126.73,126.88,126.66,126.73,715477.0,123.639,123.7853,123.5707,123.639,715477.0
2020-12-21 14:05:00,126.74,126.9,126.6,126.62,673690.0,123.6487,123.8048,123.5122,123.5317,673690.0
2020-12-21 14:10:00,126.62,126.8,126.49,126.8,797392.0,123.5317,123.7073,123.4048,123.7073,797392.0
2020-12-21 14:15:00,126.8,126.83,126.68,126.75,596987.0,123.7073,123.7365,123.5902,123.6585,596987.0
2020-12-21 14:20:00,126.74,126.8,126.61,126.79,511785.0,123.6487,123.7073,123.5219,123.6975,511785.0
2020-12-21 14:25:00,126.79,127.03,126.72,126.99,710545.0,123.6975,123.9317,123.6292,123.8926,710545.0
2020-12-21 14:30:00,126.99,127.03,126.87,126.96,570304.0,123.8926,123.9317,123.7756,123.8634,570304.0
2020-12-21 14:35:00,126.96,127.06,126.63,126.71,859382.0,123.8634,123.9609,123.5414,123.6195,859382.0
2020-12-21 14:40:00,126.71,126.8,126.6,126.75,561988.0,123.6195,123.7073,123.5122,123.6585,561988.0
2020-12-21 14:45:00,126.75,126.85,126.69,126.8,441766.0,123.6585,123.7561,123.6,123.7073,441766.0
2020-12-21 14:50:00,126.8,126.87,126.68,126.81,555088.0,123.7073,123.7756,123.5902,123.717,555088.0
2020-12-21 14:55:00,126.81,126.87,126.67,126.75,507023.0,123.717,123.7756,123.5804,123.6585,507023.0
2020-12-21 15:00:00,126.75,126.81,126.53,126.68,561954.0,123.6585,123.717,123.4439,123.5902,561954.0
2020-12-21 15:05:00,126.68,126.73,126.41,126.49,584296.0,123.5902,123.639,123.3268,123.4048,584296.0
2020-12-21 15:10:00,126.49,126.52,126.27,126.42,996219.0,123.4048,123.4341,123.1902,123.3365,996219.0
2020-12-21 15:15:00,126.43,126.46,126.3,126.46,682502.0,123.3463,123.3756,123.2195,123.3756,682502.0
2020-12-21 15:20:00,126.45,126.55,126.36,126.53,734809.0,123.3658,123.4634,123.278,123.4439,734809.0
2020-12-21 15:25:00,126.51,126.63,126.41,126.48,609741.0,123.4244,123.5414,123.3268,123.3951,609741.0
2020-12-21 15:30:00,126.48,126.51,126.14,126.19,883120.0,123.3951,123.4244,123.0634,123.1122,883120.0
2020-12-21 15:35:00,126.19,127.5,126.18,127.46,3540497.0,123.1122,124.3902,123.1024,124.3512,3540497.0
2020-12-21 15:40:00,127.5,127.65,127.13,127.45,2955053.0,124.3902,124.5365,124.0292,124.3414,2955053.0
2020-12-21 15:45:00,127.44,127.84,127.29,127.57,2563306.0,124.3317,124.7219,124.1853,124.4585,2563306.0
2020-12-21 15:50:00,127.58,127.68,127.21,127.64,2672015.0,124.4683,124.5658,124.1073,124.5268,2672015.0
2020-12-21 15:55:00,127.64,128.31,127.64,128.24,4596600.0,124.5268,125.1804,124.5268,125.1122,4596600.0
2020-12-22 09:30:00,131.59,131.75,130.4,130.91,9104566.0,128.3804,128.5365,127.2195,127.717,9104566.0
2020-12-22 09:35:00,130.91,132.08,130.56,131.78,5225036.0,127.717,128.8585,127.3756,128.5658,5225036.0
2020-12-22 09:40:00,131.78,132.65,131.55,132.53,5643512.0,128.5658,129.4146,128.3414,129.2975,5643512.0
2020-12-22 09:45:00,132.53,133.21,132.39,133.17,5288138.0,129.2975,129.9609,129.1609,129.9219,5288138.0
2020-12-22 09:50:00,133.17,133.71,132.99,133.7,5339749.0,129.9219,130.4487,129.7463,130.439,5339749.0
2020-12-22 09:55:00,133.69,134.25,133.62,134.13,5957267.0,130.4292,130.9756,130.3609,130.8585,5957267.0
2020-12-22 10:00:00,134.12,134.22,133.13,133.78,5769735.0,130.8487,130.9463,129.8829,130.517,5769735.0
2020-12-22 10:05:00,133.78,134.41,133.68,134.28,3403821.0,130.517,131.1317,130.4195,131.0048,3403821.0
2020-12-22 10:10:00,134.27,134.28,133.14,133.33,3122807.0,130.9951,131.0048,129.8926,130.078,3122807.0
2020-12-22 10:15:00,133.34,134.0,133.22,133.42,2430808.0,130.0878,130.7317,129.9707,130.1658,2430808.0
2020-12-22 10:20:00,133.4,133.45,132.89,133.27,2300296.0,130.1463,130.1951,129.6487,130.0195,2300296.0
2020-12-22 10:25:00,133.27,133.46,132.8,133.13,1962710.0,130.0195,130.2048,129.5609,129.8829,1962710.0
2020-12-22 10:30:00,133.13,133.31,132.82,133.29,1974124.0,129.8829,130.0585,129.5804,130.039,1974124.0
2020-12-22 10:35:00,133.29,133.42,133.11,133.17,1373144.0,130.039,130.1658,129.8634,129.9219,1373144.0
2020-12-22 10:40:00,133.18,133.19,132.84,132.9,1325674.0,129.9317,129.9414,129.6,129.6585,1325674.0
2020-12-22 10:45:00,132.91,133.0,132.28,132.38,1973425.0,129.6683,129.7561,129.0536,129.1512,1973425.0
2020-12-22 10:50:00,132.38,132.62,132.34,132.61,1523073.0,129.1512,129.3853,129.1122,129.3756,1523073.0
2020-12-22 10:55:00,132.61,132.91,132.43,132.88,1385344.0,129.3756,129.6683,129.2,129.639,1385344.0
2020-12-22 11:00:00,132.88,132.9,131.5,132.17,2725127.0,129.639,129.6585,128.2926,128.9463,2725127.0
2020-12-22 11:05:00,132.17,132.18,131.71,131.76,1448545.0,128.9463,128.9561,128.4975,128.5463,1448545.0
2020-12-22 11:10:00,131.78,131.94,131.0,131.46,2233703.0,128.5658,128.7219,127.8048,128.2536,2233703.0
2020-12-22 11:15:00,131.46,131.88,131.4,131.87,1292294.0,128.2536,128.6634,128.1951,128.6536,1292294.0
2020-12-22 11:20:00,131.87,131.92,131.33,131.5,1167955.0,128.6536,128.7024,128.1268,128.2926,1167955.0
2020-12-22 11:25:00,131.5,131.74,131.37,131.69,1005197.0,128.2926,128.5268,128.1658,128.478,1005197.0
2020-12-22 11:30:00,131.69,131.69,130.71,130.72,1969981.0,128.478,128.478,127.5219,127.5317,1969981.0
2020-12-22 11:35:00,130.71,130.79,129.65,130.64,3424058.0,127.5219,127.6,126.4878,127.4536,3424058.0
2020-12-22 11:40:00,130.6,130.78,130.03,130.37,1844607.0,127.4146,127.5902,126.8585,127.1902,1844607.0
2020-12-22 11:45:00,130.37,130.93,130.21,130.86,1810466.0,127.1902,127.7365,127.0341,127.6683,1810466.0
2020-12-22 11:50:00,130.88,131.14,130.6,131.04,1494705.0,127.6878,127.9414,127.4146,127.8439,1494705.0
2020-12-22 11:55:00,131.04,131.5,130.93,131.47,1397956.0,127.8439,128.2926,127.7365,128.2634,1397956.0
2020-12-22 12:00:00,131.47,131.62,131.28,131.39,1612392.0,128.2634,128.4097,128.078,128.1853,1612392.0
2020-12-22 12:05:00,131.4,131.45,131.2,131.22,1028321.0,128.1951,128.2439,128.0,128.0195,1028321.0
2020-12-22 12:10:00,131.23,131.96,131.04,131.93,2062230.0,128.0292,128.7414,127.8439,128.7122,2062230.0
2020-12-22 12:15:00,131.94,132.17,131.72,131.83,2443052.0,128.7219,128.9463,128.5073,128.6146,2443052.0
2020-12-22 12:20:00,131.83,132.12,131.82,132.07,990221.0,128.6146,128.8975,128.6048,128.8487,990221.0
2020-12-22 12:25:00,132.07,132.11,131.55,131.58,957639.0,128.8487,128.8878,128.3414,128.3707,957639.0
2020-12-22 12:30:00,131.59,131.89,131.53,131.74,1031589.0,128.3804,128.6731,128.3219,128.5268,1031589.0
2020-12-22 12:35:00,131.74,131.88,131.46,131.86,1021468.0,128.5268,128.6634,128.2536,128.6439,1021468.0
2020-12-22 12:40:00,131.86,132.36,131.84,132.34,1249999.0,128.6439,129.1317,128.6243,129.1122,1249999.0
2020-12-22 12:45:00,132.33,132.35,132.04,132.07,972033.0,129.1024,129.1219,128.8195,128.8487,972033.0
2020-12-22 12:50:00,132.07,132.2,131.89,132.03,854191.0,128.8487,128.9756,128.6731,128.8097,854191.0
2020-12-22 12:55:00,132.03,132.13,131.86,131.99,767444.0,128.8097,128.9073,128.6439,128.7707,767444.0
2020-12-22 13:00:00,132.0,132.45,131.97,132.4,1113571.0,128.7804,129.2195,128.7512,129.1707,1113571.0
2020-12-22 13:05:00,132.41,132.55,132.32,132.35,947492.0,129.1804,129.317,129.0926,129.1219,947492.0
2020-12-22 13:10:00,132.35,132.65,132.28,132.53,1025126.0,129.1219,129.4146,129.0536,129.2975,1025126.0
2020-12-22 13:15:00,132.53,132.9,132.52,132.76,1242618.0,129.2975,129.6585,129.2878,129.5219,1242618.0
2020-12-22 13:20:00,132.76,132.95,132.67,132.87,859587.0,129.5219,129.7073,129.4341,129.6292,859587.0
2020-12-22 13:25:00,132.87,132.9,132.63,132.7,680780.0,129.6292,129.6585,129.3951,129.4634,680780.0
2020-12-22 13:30:00,132.69,132.84,132.42,132.44,775676.0,129.4536,129.6,129.1902,129.2097,775676.0
2020-12-22 13:35:00,132.43,133.0,132.38,132.98,1041548.0,129.2,129.7561,129.1512,129.7365,1041548.0
2020-12-22 13:40:00,132.99,133.0,132.69,132.72,791717.0,129.7463,129.7561,129.4536,129.4829,791717.0
2020-12-22 13:45:00,132.72,132.95,132.72,132.84,747925.0,129.4829,129.7073,129.4829,129.6,747925.0
2020-12-22 13:50:00,132.83,133.0,132.81,132.96,1101315.0,129.5902,129.7561,129.5707,129.717,1101315.0
2020-12-22 13:55:00,132.97,133.15,132.64,132.75,1566613.0,129.7268,129.9024,129.4048,129.5122,1566613.0
2020-12-22 14:00:00,132.76,132.99,132.76,132.86,710629.0,129.5219,129.7463,129.5219,129.6195,710629.0
2020-12-22 14:05:00,132.86,132.91,132.59,132.69,865629.0,129.6195,129.6683,129.3561,129.4536,865629.0
2020-12-22 14:10:00,132.7,132.75,132.43,132.43,1105446.0,129.4634,129.5122,129.2,129.2,1105446.0
2020-12-22 14:15:00,132.43,132.53,132.33,132.48,1110465.0,129.2,129.2975,129.1024,129.2487,1110465.0
2020-12-22 14:20:00,132.49,132.59,132.29,132.48,962372.0,129.2585,129.3561,129.0634,129.2487,962372.0
2020-12-22 14:25:00,132.48,132.66,132.41,132.65,585759.0,129.2487,129.4243,129.1804,129.4146,585759.0
2020-12-22 14:30:00,132.65,132.65,132.43,132.52,786066.0,129.4146,129.4146,129.2,129.2878,786066.0
2020-12-22 14:35:00,132.52,132.57,132.04,132.05,830075.0,129.2878,129.3365,128.8195,128.8292,830075.0
2020-12-22 14:40:00,132.04,132.15,131.91,132.11,1045596.0,128.8195,128.9268,128.6926,128.8878,1045596.0
2020-12-22 14:45:00,132.1,132.2,131.89,132.18,892711.0,128.878,128.9756,128.6731,128.9561,892711.0
2020-12-22 14:50:00,132.18,132.24,131.97,132.06,818412.0,128.9561,129.0146,128.7512,128.839,818412.0
2020-12-22 14:55:00,132.06,132.15,131.93,132.04,838328.0,128.839,128.9268,128.7122,128.8195,838328.0
2020-12-22 15:00:00,132.05,132.32,131.88,132.25,1031466.0,128.8292,129.0926,128.6634,129.0243,1031466.0
2020-12-22 15:05:00,132.25,132.27,131.93,131.95,711693.0,129.0243,129.0439,128.7122,128.7317,711693.0
2020-12-22 15:10:00,131.95,132.22,131.93,132.18,746719.0,128.7317,128.9951,128.7122,128.9561,746719.0
2020-12-22 15:15:00,132.19,132.3,132.08,132.14,788058.0,128.9658,129.0731,128.8585,128.917,788058.0
2020-12-22 15:20:00,132.14,132.28,132.02,132.04,621180.0,128.917,129.0536,128.8,128.8195,621180.0
2020-12-22 15:25:00,132.04,132.08,131.63,131.73,1126377.0,128.8195,128.8585,128.4195,128.517,1126377.0
2020-12-22 15:30:00,131.72,131.79,131.49,131.72,1354809.0,128.5073,128.5756,128.2829,128.5073,1354809.0
2020-12-22 15:35:00,131.73,131.75,131.43,131.44,1216461.0,128.517,128.5365,128.2243,128.2341,1216461.0
2020-12-22 15:40:00,131.44,131.63,131.22,131.61,1663739.0,128.2341,128.4195,128.0195,128.4,1663739.0
2020-12-22 15:45:00,131.62,131.88,131.57,131.66,1445816.0,128.4097,128.6634,128.3609,128.4487,1445816.0
2020-12-22 15:50:00,131.65,131.76,131.51,131.65,1484715.0,128.439,128.5463,128.3024,128.439,1484715.0
2020-12-22 15:55:00,131.65,131.88,131.65,131.84,2473526.0,128.439,128.6634,128.439,128.6243,2473526.0
2020-12-23 09:30:00,132.14,132.43,130.85,130.91,4238711.0,128.917,129.2,127.6585,127.717,4238711.0
2020-12-23 09:35:00,130.91,131.76,130.78,130.93,2411711.0,127.717,128.5463,127.5902,127.7365,2411711.0
2020-12-23 09:40:00,130.96,131.79,130.89,131.66,2021563.0,127.7658,128.5756,127.6975,128.4487,2021563.0
2020-12-23 09:45:00,131.64,131.96,131.13,131.88,2080895.0,128.4292,128.7414,127.9317,128.6634,2080895.0
2020-12-23 09:50:00,131.88,132.23,131.86,131.87,2595656.0,128.6634,129.0048,128.6439,128.6536,2595656.0
2020-12-23 09:55:00,131.87,132.3,131.7,132.15,1689493.0,128.6536,129.0731,128.4878,128.9268,1689493.0
2020-12-23 10:00:00,132.15,132.2,131.65,131.82,1430451.0,128.9268,128.9756,128.439,128.6048,1430451.0
2020-12-23 10:05:00,131.83,131.94,131.64,131.89,1100535.0,128.6146,128.7219,128.4292,128.6731,1100535.0
2020-12-23 10:10:00,131.89,132.12,131.82,132.06,1134533.0,128.6731,128.8975,128.6048,128.839,1134533.0
2020-12-23 10:15:00,132.07,132.15,131.67,131.82,1137114.0,128.8487,128.9268,128.4585,128.6048,1137114.0
2020-12-23 10:20:00,131.84,132.0,131.83,131.96,697972.0,128.6243,128.7804,128.6146,128.7414,697972.0
2020-12-23 10:25:00,131.96,131.99,131.71,131.73,672395.0,128.7414,128.7707,128.4975,128.517,672395.0
2020-12-23 10:30:00,131.73,131.89,131.52,131.75,880402.0,128.517,128.6731,128.3122,128.5365,880402.0
2020-12-23 10:35:00,131.75,131.8,131.51,131.51,881495.0,128.5365,128.5853,128.3024,128.3024,881495.0
2020-12-23 10:40:00,131.51,131.53,131.18,131.37,1287019.0,128.3024,128.3219,127.9804,128.1658,1287019.0
2020-12-23 10:45:00,131.37,131.56,131.18,131.45,952600.0,128.1658,128.3512,127.9804,128.2439,952600.0
2020-12-23 10:50:00,131.44,131.5,131.16,131.29,771494.0,128.2341,128.2926,127.9609,128.0878,771494.0
2020-12-23 10:55:00,131.29,131.55,131.17,131.44,1018985.0,128.0878,128.3414,127.9707,128.2341,1018985.0
2020-12-23 11:00:00,131.43,131.67,131.43,131.65,831808.0,128.2243,128.4585,128.2243,128.439,831808.0
2020-12-23 11:05:00,131.64,131.83,131.41,131.49,980132.0,128.4292,128.6146,128.2048,128.2829,980132.0
2020-12-23 11:10:00,131.48,131.75,131.46,131.58,734828.0,128.2731,128.5365,128.2536,128.3707,734828.0
2020-12-23 11:15:00,131.58,131.73,131.25,131.44,741342.0,128.3707,128.517,128.0487,128.2341,741342.0
2020-12-23 11:20:00,131.44,131.65,131.43,131.54,654666.0,128.2341,128.439,128.2243,128.3317,654666.0
2020-12-23 11:25:00,131.54,131.63,131.36,131.39,714397.0,128.3317,128.4195,128.1561,128.1853,714397.0
2020-12-23 11:30:00,131.39,131.51,131.21,131.34,695125.0,128.1853,128.3024,128.0097,128.1365,695125.0
2020-12-23 11:35:00,131.35,131.48,131.34,131.39,696924.0,128.1463,128.2731,128.1365,128.1853,696924.0
2020-12-23 11:40:00,131.38,131.64,131.37,131.58,608881.0,128.1756,128.4292,128.1658,128.3707,608881.0
2020-12-23 11:45:00,131.57,131.69,131.5,131.68,519400.0,128.3609,128.478,128.2926,128.4683,519400.0
2020-12-23 11:50:00,131.68,131.68,131.46,131.49,542572.0,128.4683,128.4683,128.2536,128.2829,542572.0
2020-12-23 11:55:00,131.5,131.59,131.38,131.56,569367.0,128.2926,128.3804,128.1756,128.3512,569367.0
2020-12-23 12:00:00,131.55,131.75,131.5,131.72,883539.0,128.3414,128.5365,128.2926,128.5073,883539.0
2020-12-23 12:05:00,131.72,131.75,131.66,131.75,519009.0,128.5073,128.5365,128.4487,128.5365,519009.0
2020-12-23 12:10:00,131.75,132.06,131.69,132.01,1115567.0,128.5365,128.839,128.478,128.7902,1115567.0
2020-12-23 12:15:00,132.03,132.08,131.77,131.89,733249.0,128.8097,128.8585,128.5561,128.6731,733249.0
2020-12-23 12:20:00,131.89,131.92,131.79,131.8,426971.0,128.6731,128.7024,128.5756,128.5853,426971.0
2020-12-23 12:25:00,131.8,132.12,131.79,132.07,759516.0,128.5853,128.8975,128.5756,128.8487,759516.0
2020-12-23 12:30:00,132.05,132.09,131.99,132.04,488297.0,128.8292,128.8683,128.7707,128.8195,488297.0
2020-12-23 12:35:00,132.04,132.06,131.86,131.92,436092.0,128.8195,128.839,128.6439,128.7024,436092.0
2020-12-23 12:40:00,131.91,132.0,131.89,131.94,482210.0,128.6926,128.7804,128.6731,128.7219,482210.0
2020-12-23 12:45:00,131.94,132.05,131.92,132.01,629548.0,128.7219,128.8292,128.7024,128.7902,629548.0
2020-12-23 12:50:00,132.0,132.05,131.8,131.86,541370.0,128.7804,128.8292,128.5853,128.6439,541370.0
2020-12-23 12:55:00,131.86,131.98,131.83,131.96,360461.0,128.6439,128.7609,128.6146,128.7414,360461.0
2020-12-23 13:00:00,131.96,132.01,131.89,131.93,416047.0,128.7414,128.7902,128.6731,128.7122,416047.0
2020-12-23 13:05:00,131.93,132.26,131.87,132.14,975885.0,128.7122,129.0341,128.6536,128.917,975885.0
2020-12-23 13:10:00,132.15,132.15,131.97,132.0,683644.0,128.9268,128.9268,128.7512,128.7804,683644.0
2020-12-23 13:15:00,132.01,132.02,131.87,131.91,475010.0,128.7902,128.8,128.6536,128.6926,475010.0
2020-12-23 13:20:00,131.91,131.99,131.89,131.97,329217.0,128.6926,128.7707,128.6731,128.7512,329217.0
2020-12-23 13:25:00,131.97,132.14,131.95,132.08,406558.0,128.7512,128.917,128.7317,128.8585,406558.0
2020-12-23 13:30:00,132.08,132.09,131.92,131.99,366970.0,128.8585,128.8683,128.7024,128.7707,366970.0
2020-12-23 13:35:00,131.99,132.02,131.84,131.96,436709.0,128.7707,128.8,128.6243,128.7414,436709.0
2020-12-23 13:40:00,131.96,132.1,131.93,131.94,391249.0,128.7414,128.878,128.7122,128.7219,391249.0
2020-12-23 13:45:00,131.94,132.01,131.9,132.0,324752.0,128.7219,128.7902,128.6829,128.7804,324752.0
2020-12-23 13:50:00,132.0,132.09,131.99,132.02,377736.0,128.7804,128.8683,128.7707,128.8,377736.0
2020-12-23 13:55:00,132.02,132.08,131.99,132.06,412301.0,128.8,128.8585,128.7707,128.839,412301.0
2020-12-23 14:00:00,132.05,132.07,131.93,131.99,378377.0,128.8292,128.8487,128.7122,128.7707,378377.0
2020-12-23 14:05:00,131.99,132.0,131.91,131.94,298369.0,128.7707,128.7804,128.6926,128.7219,298369.0
2020-12-23 14:10:00,131.94,131.95,131.81,131.87,444346.0,128.7219,128.7317,128.5951,128.6536,444346.0
2020-12-23 14:15:00,131.87,131.88,131.64,131.7,651305.0,128.6536,128.6634,128.4292,128.4878,651305.0
2020-12-23 14:20:00,131.71,131.81,131.62,131.74,552950.0,128.4975,128.5951,128.4097,128.5268,552950.0
2020-12-23 14:25:00,131.75,131.83,131.7,131.76,464748.0,128.5365,128.6146,128.4878,128.5463,464748.0
2020-12-23 14:30:00,131.76,131.81,131.57,131.63,473136.0,128.5463,128.5951,128.3609,128.4195,473136.0
2020-12-23 14:35:00,131.62,131.79,131.62,131.72,411840.0,128.4097,128.5756,128.4097,128.5073,411840.0
2020-12-23 14:40:00,131.71,131.73,131.57,131.57,384492.0,128.4975,128.517,128.3609,128.3609,384492.0
2020-12-23 14:45:00,131.57,131.7,131.56,131.68,387123.0,128.3609,128.4878,128.3512,128.4683,387123.0
2020-12-23 14:50:00,131.67,131.82,131.63,131.74,463087.0,128.4585,128.6048,128.4195,128.5268,463087.0
2020-12-23 14:55:00,131.74,131.82,131.68,131.74,527223.0,128.5268,128.6048,128.4683,128.5268,527223.0
2020-12-23 15:00:00,131.74,131.76,131.7,131.72,408504.0,128.5268,128.5463,128.4878,128.5073,408504.0
2020-12-23 15:05:00,131.72,131.8,131.7,131.78,530156.0,128.5073,128.5853,128.4878,128.5658,530156.0
2020-12-23 15:10:00,131.78,131.87,131.76,131.79,566685.0,128.5658,128.6536,128.5463,128.5756,566685.0
2020-12-23 15:15:00,131.78,131.85,131.72,131.75,597174.0,128.5658,128.6341,128.5073,128.5365,597174.0
2020-12-23 15:20:00,131.75,131.79,131.7,131.71,401529.0,128.5365,128.5756,128.4878,128.4975,401529.0
2020-12-23 15:25:00,131.71,131.71,131.56,131.61,637304.0,128.4975,128.4975,128.3512,128.4,637304.0
2020-12-23 15:30:00,131.61,131.87,131.61,131.84,764519.0,128.4,128.6536,128.4,128.6243,764519.0
2020-12-23 15:35:00,131.84,131.88,131.66,131.74,607984.0,128.6243,128.6634,128.4487,128.5268,607984.0
2020-12-23 15:40:00,131.74,131.81,131.63,131.76,673414.0,128.5268,128.5951,128.4195,128.5463,673414.0
2020-12-23 15:45:00,131.76,131.78,131.64,131.66,626376.0,128.5463,128.5658,128.4292,128.4487,626376.0
2020-12-23 15:50:00,131.66,131.76,131.33,131.35,2076340.0,128.4487,128.5463,128.1268,128.1463,2076340.0
2020-12-23 15:55:00,131.34,131.48,130.92,130.96,3933404.0,128.1365,128.2731,127.7268,127.7658,3933404.0
2020-12-24 09:30:00,131.33,131.99,131.1,131.94,2423362.0,128.1268,128.7707,127.9024,128.7219,2423362.0
2020-12-24 09:35:00,131.95,132.2,131.73,131.95,1982051.0,128.7317,128.9756,128.517,128.7317,1982051.0
2020-12-24 09:40:00,131.96,132.5,131.96,132.47,1763761.0,128.7414,129.2683,128.7414,129.239,1763761.0
2020-12-24 09:45:00,132.46,133.19,132.43,132.77,3104901.0,129.2292,129.9414,129.2,129.5317,3104901.0
2020-12-24 09:50:00,132.77,132.93,132.46,132.68,1660033.0,129.5317,129.6878,129.2292,129.4439,1660033.0
2020-12-24 09:55:00,132.67,132.9,132.15,132.48,1708127.0,129.4341,129.6585,128.9268,129.2487,1708127.0
2020-12-24 10:00:00,132.48,132.59,132.24,132.34,1126098.0,129.2487,129.3561,129.0146,129.1122,1126098.0
2020-12-24 10:05:00,132.32,132.7,132.28,132.56,1118223.0,129.0926,129.4634,129.0536,129.3268,1118223.0
2020-12-24 10:10:00,132.56,132.76,132.43,132.64,903657.0,129.3268,129.5219,129.2,129.4048,903657.0
2020-12-24 10:15:00,132.64,132.96,132.61,132.9,1037313.0,129.4048,129.717,129.3756,129.6585,1037313.0
2020-12-24 10:20:00,132.91,133.02,132.7,132.96,1200271.0,129.6683,129.7756,129.4634,129.717,1200271.0
2020-12-24 10:25:00,132.95,133.16,132.88,133.14,1412830.0,129.7073,129.9122,129.639,129.8926,1412830.0
2020-12-24 10:30:00,133.13,133.46,132.97,133.34,2402901.0,129.8829,130.2048,129.7268,130.0878,2402901.0
2020-12-24 10:35:00,133.34,133.37,132.89,133.01,1594516.0,130.0878,130.117,129.6487,129.7658,1594516.0
2020-12-24 10:40:00,133.02,133.22,132.83,132.84,993139.0,129.7756,129.9707,129.5902,129.6,993139.0
2020-12-24 10:45:00,132.84,133.02,132.75,132.96,946227.0,129.6,129.7756,129.5122,129.717,946227.0
2020-12-24 10:50:00,132.96,133.09,132.8,132.86,821419.0,129.717,129.8439,129.5609,129.6195,821419.0
2020-12-24 10:55:00,132.86,132.87,132.51,132.52,1138259.0,129.6195,129.6292,129.278,129.2878,1138259.0
2020-12-24 11:00:00,132.52,132.64,132.31,132.61,1374078.0,129.2878,129.4048,129.0829,129.3756,1374078.0
2020-12-24 11:05:00,132.61,132.61,132.23,132.3,1145256.0,129.3756,129.3756,129.0048,129.0731,1145256.0
2020-12-24 11:10:00,132.31,132.43,132.26,132.38,656551.0,129.0829,129.2,129.0341,129.1512,656551.0
2020-12-24 11:15:00,132.38,132.53,132.31,132.31,672498.0,129.1512,129.2975,129.0829,129.0829,672498.0
2020-12-24 11:20:00,132.32,132.44,132.31,132.37,498912.0,129.0926,129.2097,129.0829,129.1414,498912.0
2020-12-24 11:25:00,132.37,132.49,132.11,132.15,707878.0,129.1414,129.2585,128.8878,128.9268,707878.0
2020-12-24 11:30:00,132.16,132.33,132.1,132.32,625238.0,128.9365,129.1024,128.878,129.0926,625238.0
2020-12-24 11:35:00,132.32,132.36,132.2,132.3,629790.0,129.0926,129.1317,128.9756,129.0731,629790.0
2020-12-24 11:40:00,132.3,132.35,132.22,132.22,343991.0,129.0731,129.1219,128.9951,128.9951,343991.0
2020-12-24 11:45:00,132.22,132.26,131.9,131.95,980676.0,128.9951,129.0341,128.6829,128.7317,980676.0
2020-12-24 11:50:00,131.96,131.99,131.65,131.87,997994.0,128.7414,128.7707,128.439,128.6536,997994.0
2020-12-24 11:55:00,131.86,131.91,131.78,131.86,489489.0,128.6439,128.6926,128.5658,128.6439,489489.0
2020-12-24 12:00:00,131.86,132.03,131.81,131.86,627806.0,128.6439,128.8097,128.5951,128.6439,627806.0
2020-12-24 12:05:00,131.86,132.06,131.81,132.0,660792.0,128.6439,128.839,128.5951,128.7804,660792.0
2020-12-24 12:10:00,132.0,132.15,131.96,132.06,722482.0,128.7804,128.9268,128.7414,128.839,722482.0
2020-12-24 12:15:00,132.06,132.07,131.82,131.88,577616.0,128.839,128.8487,128.6048,128.6634,577616.0
2020-12-24 12:20:00,131.87,131.9,131.59,131.69,696458.0,128.6536,128.6829,128.3804,128.478,696458.0
2020-12-24 12:25:00,131.68,131.88,131.67,131.88,573256.0,128.4683,128.6634,128.4585,128.6634,573256.0
2020-12-24 12:30:00,131.88,131.9,131.76,131.8,640454.0,128.6634,128.6829,128.5463,128.5853,640454.0
2020-12-24 12:35:00,131.79,131.95,131.74,131.89,594018.0,128.5756,128.7317,128.5268,128.6731,594018.0
2020-12-24 12:40:00,131.89,131.9,131.62,131.76,662652.0,128.6731,128.6829,128.4097,128.5463,662652.0
2020-12-24 12:45:00,131.75,131.89,131.61,131.87,940304.0,128.5365,128.6731,128.4,128.6536,940304.0
2020-12-24 12:50:00,131.87,132.02,131.7,131.8,950018.0,128.6536,128.8,128.4878,128.5853,950018.0
2020-12-24 12:55:00,131.8,132.05,131.76,131.99,1751976.0,128.5853,128.8292,128.5463,128.7707,1751976.0
2020-12-28 09:30:00,133.99,134.4,133.51,134.4,4755013.0,130.7219,131.1219,130.2536,131.1219,4755013.0
2020-12-28 09:35:00,134.38,134.83,134.32,134.81,3583657.0,131.1024,131.5414,131.0439,131.5219,3583657.0
2020-12-28 09:40:00,134.82,135.16,134.68,135.09,3759448.0,131.5317,131.8634,131.3951,131.7951,3759448.0
2020-12-28 09:45:00,135.09,135.74,135.05,135.38,3280786.0,131.7951,132.4292,131.7561,132.078,3280786.0
2020-12-28 09:50:00,135.37,135.44,134.7,135.33,3240318.0,132.0683,132.1365,131.4146,132.0292,3240318.0
2020-12-28 09:55:00,135.34,135.51,134.89,135.44,2145681.0,132.039,132.2048,131.6,132.1365,2145681.0
2020-12-28 10:00:00,135.43,135.53,135.23,135.47,1896527.0,132.1268,132.2243,131.9317,132.1658,1896527.0
2020-12-28 10:05:00,135.48,135.53,134.81,135.06,2007682.0,132.1756,132.2243,131.5219,131.7658,2007682.0
2020-12-28 10:10:00,135.07,135.11,134.77,134.89,1355143.0,131.7756,131.8146,131.4829,131.6,1355143.0
2020-12-28 10:15:00,134.89,134.99,134.15,134.23,1953593.0,131.6,131.6975,130.878,130.9561,1953593.0
2020-12-28 10:20:00,134.22,134.98,134.21,134.82,1937230.0,130.9463,131.6878,130.9365,131.5317,1937230.0
2020-12-28 10:25:00,134.82,134.92,134.6,134.92,1146609.0,131.5317,131.6292,131.317,131.6292,1146609.0
2020-12-28 10:30:00,134.92,135.05,134.86,134.94,1359357.0,131.6292,131.7561,131.5707,131.6487,1359357.0
2020-12-28 10:35:00,134.95,135.39,134.94,135.3,1341266.0,131.6585,132.0878,131.6487,132.0,1341266.0
2020-12-28 10:40:00,135.3,135.38,135.13,135.36,839716.0,132.0,132.078,131.8341,132.0585,839716.0
2020-12-28 10:45:00,135.36,135.58,135.31,135.37,1243945.0,132.0585,132.2731,132.0097,132.0683,1243945.0
2020-12-28 10:50:00,135.37,135.58,135.31,135.36,1168528.0,132.0683,132.2731,132.0097,132.0585,1168528.0
2020-12-28 10:55:00,135.35,135.37,134.92,134.97,1149115.0,132.0487,132.0683,131.6292,131.678,1149115.0
2020-12-28 11:00:00,134.98,135.35,134.95,135.27,1028626.0,131.6878,132.0487,131.6585,131.9707,1028626.0
2020-12-28 11:05:00,135.27,135.44,135.12,135.44,883992.0,131.9707,132.1365,131.8243,132.1365,883992.0
2020-12-28 11:10:00,135.43,135.66,135.37,135.66,1160340.0,132.1268,132.3512,132.0683,132.3512,1160340.0
2020-12-28 11:15:00,135.65,135.85,135.57,135.82,1596493.0,132.3414,132.5365,132.2634,132.5073,1596493.0
2020-12-28 11:20:00,135.82,135.87,135.56,135.81,1271164.0,132.5073,132.5561,132.2536,132.4975,1271164.0
2020-12-28 11:25:00,135.81,136.0,135.7,135.79,1737401.0,132.4975,132.6829,132.3902,132.478,1737401.0
2020-12-28 11:30:00,135.79,135.96,135.77,135.92,920206.0,132.478,132.6439,132.4585,132.6048,920206.0
2020-12-28 11:35:00,135.92,136.17,135.91,136.15,1903731.0,132.6048,132.8487,132.5951,132.8292,1903731.0
2020-12-28 11:40:00,136.16,136.38,136.14,136.19,1514578.0,132.839,133.0536,132.8195,132.8683,1514578.0
2020-12-28 11:45:00,136.19,136.35,135.99,136.01,1216238.0,132.8683,133.0243,132.6731,132.6926,1216238.0
2020-12-28 11:50:00,136.03,136.18,135.91,136.16,945631.0,132.7122,132.8585,132.5951,132.839,945631.0
2020-12-28 11:55:00,136.17,136.39,136.08,136.29,1076459.0,132.8487,133.0634,132.7609,132.9658,1076459.0
2020-12-28 12:00:00,136.29,136.36,136.03,136.3,1354528.0,132.9658,133.0341,132.7122,132.9756,1354528.0
2020-12-28 12:05:00,136.3,136.4,136.19,136.21,1113727.0,132.9756,133.0731,132.8683,132.8878,1113727.0
2020-12-28 12:10:00,136.22,136.29,136.02,136.04,1077662.0,132.8975,132.9658,132.7024,132.7219,1077662.0
2020-12-28 12:15:00,136.04,136.15,135.79,136.14,1223321.0,132.7219,132.8292,132.478,132.8195,1223321.0
2020-12-28 12:20:00,136.14,136.24,136.03,136.08,710796.0,132.8195,132.917,132.7122,132.7609,710796.0
2020-12-28 12:25:00,136.07,136.19,136.0,136.08,552945.0,132.7512,132.8683,132.6829,132.7609,552945.0
2020-12-28 12:30:00,136.08,136.26,135.97,136.21,932664.0,132.7609,132.9365,132.6536,132.8878,932664.0
2020-12-28 12:35:00,136.2,136.24,136.06,136.16,675057.0,132.878,132.917,132.7414,132.839,675057.0
2020-12-28 12:40:00,136.17,136.19,136.05,136.09,575723.0,132.8487,132.8683,132.7317,132.7707,575723.0
2020-12-28 12:45:00,136.1,136.28,136.01,136.03,842048.0,132.7804,132.9561,132.6926,132.7122,842048.0
2020-12-28 12:50:00,136.04,136.21,135.98,136.19,873089.0,132.7219,132.8878,132.6634,132.8683,873089.0
2020-12-28 12:55:00,136.19,136.35,136.14,136.31,893966.0,132.8683,133.0243,132.8195,132.9853,893966.0
2020-12-28 13:00:00,136.31,136.43,136.28,136.4,918588.0,132.9853,133.1024,132.9561,133.0731,918588.0
2020-12-28 13:05:00,136.4,136.44,136.04,136.12,952852.0,133.0731,133.1122,132.7219,132.8,952852.0
2020-12-28 13:10:00,136.12,136.26,136.1,136.18,793099.0,132.8,132.9365,132.7804,132.8585,793099.0
2020-12-28 13:15:00,136.18,136.37,136.15,136.27,721908.0,132.8585,133.0439,132.8292,132.9463,721908.0
2020-12-28 13:20:00,136.27,136.38,136.24,136.33,684972.0,132.9463,133.0536,132.917,133.0048,684972.0
2020-12-28 13:25:00,136.32,136.38,136.16,136.25,702236.0,132.9951,133.0536,132.839,132.9268,702236.0
2020-12-28 13:30:00,136.25,136.27,136.16,136.19,468111.0,132.9268,132.9463,132.839,132.8683,468111.0
2020-12-28 13:35:00,136.19,136.22,136.12,136.16,482097.0,132.8683,132.8975,132.8,132.839,482097.0
2020-12-28 13:40:00,136.16,136.18,136.06,136.12,489083.0,132.839,132.8585,132.7414,132.8,489083.0
2020-12-28 13:45:00,136.11,136.16,135.98,136.03,657352.0,132.7902,132.839,132.6634,132.7122,657352.0
2020-12-28 13:50:00,136.03,136.22,136.0,136.17,586820.0,132.7122,132.8975,132.6829,132.8487,586820.0
2020-12-28 13:55:00,136.16,136.25,136.14,136.16,496273.0,132.839,132.9268,132.8195,132.839,496273.0
2020-12-28 14:00:00,136.16,136.34,136.15,136.28,808909.0,132.839,133.0146,132.8292,132.9561,808909.0
2020-12-28 14:05:00,136.27,136.35,136.24,136.3,559235.0,132.9463,133.0243,132.917,132.9756,559235.0
2020-12-28 14:10:00,136.3,136.59,136.3,136.56,1632020.0,132.9756,133.2585,132.9756,133.2292,1632020.0
2020-12-28 14:15:00,136.56,136.58,136.41,136.58,779833.0,133.2292,133.2487,133.0829,133.2487,779833.0
2020-12-28 14:20:00,136.58,136.7,136.52,136.69,971355.0,133.2487,133.3658,133.1902,133.3561,971355.0
2020-12-28 14:25:00,136.68,136.77,136.6,136.75,1209401.0,133.3463,133.4341,133.2683,133.4146,1209401.0
2020-12-28 14:30:00,136.75,136.95,136.72,136.93,1452245.0,133.4146,133.6097,133.3853,133.5902,1452245.0
2020-12-28 14:35:00,136.93,136.98,136.84,136.88,881520.0,133.5902,133.639,133.5024,133.5414,881520.0
2020-12-28 14:40:00,136.87,136.94,136.82,136.87,750182.0,133.5317,133.6,133.4829,133.5317,750182.0
2020-12-28 14:45:00,136.87,136.87,136.7,136.73,693160.0,133.5317,133.5317,133.3658,133.3951,693160.0
2020-12-28 14:50:00,136.74,136.77,136.67,136.72,514810.0,133.4048,133.4341,133.3365,133.3853,514810.0
2020-12-28 14:55:00,136.72,136.91,136.7,136.89,853232.0,133.3853,133.5707,133.3658,133.5512,853232.0
2020-12-28 15:00:00,136.89,136.9,136.72,136.86,718904.0,133.5512,133.5609,133.3853,133.5219,718904.0
2020-12-28 15:05:00,136.86,136.96,136.78,136.94,917460.0,133.5219,133.6195,133.4439,133.6,917460.0
2020-12-28 15:10:00,136.94,137.16,136.9,137.04,1595002.0,133.6,133.8146,133.5609,133.6975,1595002.0
2020-12-28 15:15:00,137.04,137.31,137.01,137.29,1289340.0,133.6975,133.9609,133.6683,133.9414,1289340.0
2020-12-28 15:20:00,137.29,137.34,137.05,137.19,1381720.0,133.9414,133.9902,133.7073,133.8439,1381720.0
2020-12-28 15:25:00,137.19,137.19,136.8,136.85,1304807.0,133.8439,133.8439,133.4634,133.5122,1304807.0
2020-12-28 15:30:00,136.84,136.99,136.65,136.73,1245918.0,133.5024,133.6487,133.317,133.3951,1245918.0
2020-12-28 15:35:00,136.73,136.83,136.57,136.74,1281337.0,133.3951,133.4926,133.239,133.4048,1281337.0
2020-12-28 15:40:00,136.74,136.78,136.49,136.69,1495393.0,133.4048,133.4439,133.1609,133.3561,1495393.0
2020-12-28 15:45:00,136.69,136.79,136.69,136.76,985752.0,133.3561,133.4536,133.3561,133.4243,985752.0
2020-12-28 15:50:00,136.76,136.82,136.34,136.35,2265785.0,133.4243,133.4829,133.0146,133.0243,2265785.0
2020-12-28 15:55:00,136.35,136.82,136.34,136.74,3260598.0,133.0243,133.4829,133.0146,133.4048,3260598.0
2020-12-29 09:30:00,138.07,138.53,137.26,138.43,6312216.0,134.7024,135.1512,133.9122,135.0536,6312216.0
2020-12-29 09:35:00,138.42,138.79,137.44,137.87,4459294.0,135.0439,135.4048,134.0878,134.5073,4459294.0
2020-12-29 09:40:00,137.86,138.1,137.32,137.35,2370247.0,134.4975,134.7317,133.9707,134.0,2370247.0
2020-12-29 09:45:00,137.35,137.67,136.77,136.98,3124126.0,134.0,134.3122,133.4341,133.639,3124126.0
2020-12-29 09:50:00,136.98,137.38,136.73,136.91,2516942.0,133.639,134.0292,133.3951,133.5707,2516942.0
2020-12-29 09:55:00,136.91,136.92,135.94,136.43,3542497.0,133.5707,133.5804,132.6243,133.1024,3542497.0
2020-12-29 10:00:00,136.42,136.65,136.02,136.65,1899665.0,133.0926,133.317,132.7024,133.317,1899665.0
2020-12-29 10:05:00,136.63,136.85,136.35,136.41,1737034.0,133.2975,133.5122,133.0243,133.0829,1737034.0
2020-12-29 10:10:00,136.41,136.53,135.51,135.54,2507771.0,133.0829,133.2,132.2048,132.2341,2507771.0
2020-12-29 10:15:00,135.54,135.9,135.53,135.81,1717678.0,132.2341,132.5853,132.2243,132.4975,1717678.0
2020-12-29 10:20:00,135.8,136.23,135.77,136.2,1534619.0,132.4878,132.9073,132.4585,132.878,1534619.0
2020-12-29 10:25:00,136.2,136.33,135.94,135.98,1418051.0,132.878,133.0048,132.6243,132.6634,1418051.0
2020-12-29 10:30:00,135.98,136.24,135.82,136.23,1280106.0,132.6634,132.917,132.5073,132.9073,1280106.0
2020-12-29 10:35:00,136.24,136.96,136.14,136.75,2059351.0,132.917,133.6195,132.8195,133.4146,2059351.0
2020-12-29 10:40:00,136.74,137.06,136.73,136.86,1524601.0,133.4048,133.717,133.3951,133.5219,1524601.0
2020-12-29 10:45:00,136.85,136.85,136.57,136.57,1152101.0,133.5122,133.5122,133.239,133.239,1152101.0
2020-12-29 10:50:00,136.57,136.83,136.32,136.77,1337677.0,133.239,133.4926,132.9951,133.4341,1337677.0
2020-12-29 10:55:00,136.76,136.97,136.7,136.73,978570.0,133.4243,133.6292,133.3658,133.3951,978570.0
2020-12-29 11:00:00,136.73,137.26,136.68,137.03,1583916.0,133.3951,133.9122,133.3463,133.6878,1583916.0
2020-12-29 11:05:00,137.04,137.3,136.85,137.21,1281534.0,133.6975,133.9512,133.5122,133.8634,1281534.0
2020-12-29 11:10:00,137.21,137.39,137.1,137.11,1031153.0,133.8634,134.039,133.7561,133.7658,1031153.0
2020-12-29 11:15:00,137.11,137.12,136.6,136.78,1541806.0,133.7658,133.7756,133.2683,133.4439,1541806.0
2020-12-29 11:20:00,136.78,137.14,136.77,137.05,1008504.0,133.4439,133.7951,133.4341,133.7073,1008504.0
2020-12-29 11:25:00,137.04,137.41,137.03,137.3,1087001.0,133.6975,134.0585,133.6878,133.9512,1087001.0
2020-12-29 11:30:00,137.3,137.57,137.28,137.39,1376804.0,133.9512,134.2146,133.9317,134.039,1376804.0
2020-12-29 11:35:00,137.39,137.45,137.07,137.44,1317139.0,134.039,134.0975,133.7268,134.0878,1317139.0
2020-12-29 11:40:00,137.43,137.43,137.15,137.21,873575.0,134.078,134.078,133.8048,133.8634,873575.0
2020-12-29 11:45:00,137.21,137.28,137.04,137.27,795624.0,133.8634,133.9317,133.6975,133.9219,795624.0
2020-12-29 11:50:00,137.28,137.31,136.9,137.06,1129668.0,133.9317,133.9609,133.5609,133.717,1129668.0
2020-12-29 11:55:00,137.06,137.14,136.92,137.09,789832.0,133.717,133.7951,133.5804,133.7463,789832.0
2020-12-29 12:00:00,137.09,137.1,136.7,136.72,969225.0,133.7463,133.7561,133.3658,133.3853,969225.0
2020-12-29 12:05:00,136.72,136.8,136.48,136.78,1445200.0,133.3853,133.4634,133.1512,133.4439,1445200.0
2020-12-29 12:10:00,136.78,136.78,136.36,136.53,1273479.0,133.4439,133.4439,133.0341,133.2,1273479.0
2020-12-29 12:15:00,136.54,136.89,136.47,136.59,1052989.0,133.2097,133.5512,133.1414,133.2585,1052989.0
2020-12-29 12:20:00,136.58,136.8,136.56,136.76,1114350.0,133.2487,133.4634,133.2292,133.4243,1114350.0
2020-12-29 12:25:00,136.76,136.83,136.45,136.49,1038984.0,133.4243,133.4926,133.1219,133.1609,1038984.0
2020-12-29 12:30:00,136.49,136.53,136.23,136.3,1012492.0,133.1609,133.2,132.9073,132.9756,1012492.0
2020-12-29 12:35:00,136.3,136.34,135.81,135.85,1441556.0,132.9756,133.0146,132.4975,132.5365,1441556.0
2020-12-29 12:40:00,135.84,136.18,135.84,136.08,1024790.0,132.5268,132.8585,132.5268,132.7609,1024790.0
2020-12-29 12:45:00,136.08,136.09,135.67,135.94,1161401.0,132.7609,132.7707,132.3609,132.6243,1161401.0
2020-12-29 12:50:00,135.94,136.06,135.81,135.97,799106.0,132.6243,132.7414,132.4975,132.6536,799106.0
2020-12-29 12:55:00,135.98,136.37,135.95,136.3,1071244.0,132.6634,133.0439,132.6341,132.9756,1071244.0
2020-12-29 13:00:00,136.3,136.3,136.11,136.16,644675.0,132.9756,132.9756,132.7902,132.839,644675.0
2020-12-29 13:05:00,136.16,136.46,136.14,136.38,791452.0,132.839,133.1317,132.8195,133.0536,791452.0
2020-12-29 13:10:00,136.38,136.39,136.18,136.25,490001.0,133.0536,133.0634,132.8585,132.9268,490001.0
2020-12-29 13:15:00,136.24,136.29,136.11,136.28,711059.0,132.917,132.9658,132.7902,132.9561,711059.0
2020-12-29 13:20:00,136.29,136.39,136.19,136.27,607509.0,132.9658,133.0634,132.8683,132.9463,607509.0
2020-12-29 13:25:00,136.27,136.27,136.02,136.08,791489.0,132.9463,132.9463,132.7024,132.7609,791489.0
2020-12-29 13:30:00,136.08,136.28,136.06,136.24,680796.0,132.7609,132.9561,132.7414,132.917,680796.0
2020-12-29 13:35:00,136.25,136.28,136.08,136.17,552745.0,132.9268,132.9561,132.7609,132.8487,552745.0
2020-12-29 13:40:00,136.17,136.26,136.17,136.21,489288.0,132.8487,132.9365,132.8487,132.8878,489288.0
2020-12-29 13:45:00,136.22,136.24,135.94,136.1,615445.0,132.8975,132.917,132.6243,132.7804,615445.0
2020-12-29 13:50:00,136.11,136.35,136.03,136.32,609023.0,132.7902,133.0243,132.7122,132.9951,609023.0
2020-12-29 13:55:00,136.31,136.39,136.09,136.14,611769.0,132.9853,133.0634,132.7707,132.8195,611769.0
2020-12-29 14:00:00,136.14,136.15,136.0,136.13,649037.0,132.8195,132.8292,132.6829,132.8097,649037.0
2020-12-29 14:05:00,136.14,136.16,136.01,136.06,443220.0,132.8195,132.839,132.6926,132.7414,443220.0
2020-12-29 14:10:00,136.07,136.07,135.85,135.9,701669.0,132.7512,132.7512,132.5365,132.5853,701669.0
2020-12-29 14:15:00,135.91,136.07,135.85,135.99,617035.0,132.5951,132.7512,132.5365,132.6731,617035.0
2020-12-29 14:20:00,135.98,136.01,135.81,135.81,492948.0,132.6634,132.6926,132.4975,132.4975,492948.0
2020-12-29 14:25:00,135.82,135.86,135.69,135.79,847277.0,132.5073,132.5463,132.3804,132.478,847277.0
2020-12-29 14:30:00,135.79,135.85,135.62,135.65,672855.0,132.478,132.5365,132.3122,132.3414,672855.0
2020-12-29 14:35:00,135.65,135.71,135.43,135.68,1195640.0,132.3414,132.4,132.1268,132.3707,1195640.0
2020-12-29 14:40:00,135.68,135.7,135.46,135.52,791960.0,132.3707,132.3902,132.1561,132.2146,791960.0
2020-12-29 14:45:00,135.52,135.58,135.15,135.16,1094391.0,132.2146,132.2731,131.8536,131.8634,1094391.0
2020-12-29 14:50:00,135.16,135.47,135.13,135.34,1006154.0,131.8634,132.1658,131.8341,132.039,1006154.0
2020-12-29 14:55:00,135.34,135.55,135.29,135.44,827200.0,132.039,132.2439,131.9902,132.1365,827200.0
2020-12-29 15:00:00,135.44,135.51,135.31,135.35,760505.0,132.1365,132.2048,132.0097,132.0487,760505.0
2020-12-29 15:05:00,135.35,135.37,135.15,135.18,832061.0,132.0487,132.0683,131.8536,131.8829,832061.0
2020-12-29 15:10:00,135.17,135.54,135.16,135.52,909597.0,131.8731,132.2341,131.8634,132.2146,909597.0
2020-12-29 15:15:00,135.52,135.67,135.44,135.53,788763.0,132.2146,132.3609,132.1365,132.2243,788763.0
2020-12-29 15:20:00,135.53,135.63,135.46,135.51,630296.0,132.2243,132.3219,132.1561,132.2048,630296.0
2020-12-29 15:25:00,135.5,135.51,135.32,135.37,680954.0,132.1951,132.2048,132.0195,132.0683,680954.0
2020-12-29 15:30:00,135.37,135.53,135.34,135.48,599486.0,132.0683,132.2243,132.039,132.1756,599486.0
2020-12-29 15:35:00,135.49,135.54,135.17,135.25,895051.0,132.1853,132.2341,131.8731,131.9512,895051.0
2020-12-29 15:40:00,135.25,135.37,135.21,135.32,807686.0,131.9512,132.0683,131.9122,132.0195,807686.0
2020-12-29 15:45:00,135.33,135.34,134.44,134.46,2617579.0,132.0292,132.039,131.1609,131.1804,2617579.0
2020-12-29 15:50:00,134.46,134.69,134.34,134.53,2078878.0,131.1804,131.4048,131.0634,131.2487,2078878.0
2020-12-29 15:55:00,134.53,134.95,134.43,134.88,3120798.0,131.2487,131.6585,131.1512,131.5902,3120798.0
2020-12-30 09:30:00,135.54,135.99,135.06,135.19,3596849.0,132.2341,132.6731,131.7658,131.8926,3596849.0
2020-12-30 09:35:00,135.19,135.4,134.84,135.02,2290546.0,131.8926,132.0975,131.5512,131.7268,2290546.0
2020-12-30 09:40:00,135.04,135.11,134.62,135.0,1955901.0,131.7463,131.8146,131.3365,131.7073,1955901.0
2020-12-30 09:45:00,134.98,135.11,134.43,135.03,1961644.0,131.6878,131.8146,131.1512,131.7365,1961644.0
2020-12-30 09:50:00,135.03,135.25,134.68,134.87,1659623.0,131.7365,131.9512,131.3951,131.5804,1659623.0
2020-12-30 09:55:00,134.86,135.0,134.65,134.8,1299570.0,131.5707,131.7073,131.3658,131.5122,1299570.0
2020-12-30 10:00:00,134.79,134.88,134.51,134.65,1071629.0,131.5024,131.5902,131.2292,131.3658,1071629.0
2020-12-30 10:05:00,134.64,134.84,134.43,134.53,1387634.0,131.3561,131.5512,131.1512,131.2487,1387634.0
2020-12-30 10:10:00,134.53,134.58,133.77,133.92,2233628.0,131.2487,131.2975,130.5073,130.6536,2233628.0
2020-12-30 10:15:00,133.93,134.27,133.71,134.14,1892795.0,130.6634,130.9951,130.4487,130.8683,1892795.0
2020-12-30 10:20:00,134.14,134.22,133.66,133.94,1823750.0,130.8683,130.9463,130.4,130.6731,1823750.0
2020-12-30 10:25:00,133.95,134.08,133.78,134.0,1146938.0,130.6829,130.8097,130.517,130.7317,1146938.0
2020-12-30 10:30:00,134.01,134.27,133.99,134.05,1203927.0,130.7414,130.9951,130.7219,130.7804,1203927.0
2020-12-30 10:35:00,134.06,134.08,133.56,133.68,1493966.0,130.7902,130.8097,130.3024,130.4195,1493966.0
2020-12-30 10:40:00,133.68,133.97,133.63,133.92,1082885.0,130.4195,130.7024,130.3707,130.6536,1082885.0
2020-12-30 10:45:00,133.92,134.14,133.81,134.14,863164.0,130.6536,130.8683,130.5463,130.8683,863164.0
2020-12-30 10:50:00,134.13,134.39,134.1,134.18,1016275.0,130.8585,131.1122,130.8292,130.9073,1016275.0
2020-12-30 10:55:00,134.17,134.47,134.16,134.39,1049118.0,130.8975,131.1902,130.8878,131.1122,1049118.0
2020-12-30 11:00:00,134.39,134.54,134.33,134.38,822798.0,131.1122,131.2585,131.0536,131.1024,822798.0
2020-12-30 11:05:00,134.38,134.5,134.12,134.18,877027.0,131.1024,131.2195,130.8487,130.9073,877027.0
2020-12-30 11:10:00,134.19,134.28,134.1,134.2,554164.0,130.917,131.0048,130.8292,130.9268,554164.0
2020-12-30 11:15:00,134.21,134.77,134.2,134.69,1246921.0,130.9365,131.4829,130.9268,131.4048,1246921.0
2020-12-30 11:20:00,134.68,134.78,134.59,134.66,829918.0,131.3951,131.4926,131.3073,131.3756,829918.0
2020-12-30 11:25:00,134.66,134.78,134.58,134.62,596691.0,131.3756,131.4926,131.2975,131.3365,596691.0
2020-12-30 11:30:00,134.62,134.98,134.6,134.95,1029057.0,131.3365,131.6878,131.317,131.6585,1029057.0
2020-12-30 11:35:00,134.94,134.99,134.82,134.84,674949.0,131.6487,131.6975,131.5317,131.5512,674949.0
2020-12-30 11:40:00,134.84,135.01,134.69,134.91,1227328.0,131.5512,131.717,131.4048,131.6195,1227328.0
2020-12-30 11:45:00,134.92,134.99,134.7,134.78,740772.0,131.6292,131.6975,131.4146,131.4926,740772.0
2020-12-30 11:50:00,134.78,135.09,134.76,135.02,1003406.0,131.4926,131.7951,131.4731,131.7268,1003406.0
2020-12-30 11:55:00,135.01,135.14,135.0,135.13,1035314.0,131.717,131.8439,131.7073,131.8341,1035314.0
2020-12-30 12:00:00,135.12,135.18,135.04,135.09,845909.0,131.8243,131.8829,131.7463,131.7951,845909.0
2020-12-30 12:05:00,135.1,135.1,134.84,134.87,665955.0,131.8048,131.8048,131.5512,131.5804,665955.0
2020-12-30 12:10:00,134.88,134.94,134.78,134.8,525116.0,131.5902,131.6487,131.4926,131.5122,525116.0
2020-12-30 12:15:00,134.81,134.85,134.68,134.76,715065.0,131.5219,131.5609,131.3951,131.4731,715065.0
2020-12-30 12:20:00,134.76,134.89,134.59,134.61,687705.0,131.4731,131.6,131.3073,131.3268,687705.0
2020-12-30 12:25:00,134.61,134.76,134.53,134.68,956639.0,131.3268,131.4731,131.2487,131.3951,956639.0
2020-12-30 12:30:00,134.68,134.71,134.37,134.49,848024.0,131.3951,131.4243,131.0926,131.2097,848024.0
2020-12-30 12:35:00,134.49,134.56,134.33,134.36,755506.0,131.2097,131.278,131.0536,131.0829,755506.0
2020-12-30 12:40:00,134.36,134.44,134.22,134.25,654446.0,131.0829,131.1609,130.9463,130.9756,654446.0
2020-12-30 12:45:00,134.25,134.38,134.2,134.35,612445.0,130.9756,131.1024,130.9268,131.0731,612445.0
2020-12-30 12:50:00,134.34,134.47,134.29,134.41,752256.0,131.0634,131.1902,131.0146,131.1317,752256.0
2020-12-30 12:55:00,134.42,134.46,134.3,134.36,421263.0,131.1414,131.1804,131.0243,131.0829,421263.0
2020-12-30 13:00:00,134.36,134.55,134.24,134.29,862023.0,131.0829,131.2683,130.9658,131.0146,862023.0
2020-12-30 13:05:00,134.29,134.47,134.23,134.42,767134.0,131.0146,131.1902,130.9561,131.1414,767134.0
2020-12-30 13:10:00,134.43,134.46,134.29,134.3,389797.0,131.1512,131.1804,131.0146,131.0243,389797.0
2020-12-30 13:15:00,134.31,134.4,134.24,134.4,539735.0,131.0341,131.1219,130.9658,131.1219,539735.0
2020-12-30 13:20:00,134.4,134.55,134.34,134.55,423055.0,131.1219,131.2683,131.0634,131.2683,423055.0
2020-12-30 13:25:00,134.53,134.55,134.45,134.46,442875.0,131.2487,131.2683,131.1707,131.1804,442875.0
2020-12-30 13:30:00,134.46,134.62,134.36,134.58,723287.0,131.1804,131.3365,131.0829,131.2975,723287.0
2020-12-30 13:35:00,134.58,134.58,134.41,134.41,399603.0,131.2975,131.2975,131.1317,131.1317,399603.0
2020-12-30 13:40:00,134.42,134.48,134.26,134.46,544548.0,131.1414,131.2,130.9853,131.1804,544548.0
2020-12-30 13:45:00,134.45,134.5,134.36,134.46,412963.0,131.1707,131.2195,131.0829,131.1804,412963.0
2020-12-30 13:50:00,134.46,134.55,134.42,134.48,286322.0,131.1804,131.2683,131.1414,131.2,286322.0
2020-12-30 13:55:00,134.47,134.55,134.45,134.54,317746.0,131.1902,131.2683,131.1707,131.2585,317746.0
2020-12-30 14:00:00,134.54,134.59,134.13,134.14,813002.0,131.2585,131.3073,130.8585,130.8683,813002.0
2020-12-30 14:05:00,134.13,134.18,133.95,134.14,1004738.0,130.8585,130.9073,130.6829,130.8683,1004738.0
2020-12-30 14:10:00,134.13,134.14,133.91,133.91,796083.0,130.8585,130.8683,130.6439,130.6439,796083.0
2020-12-30 14:15:00,133.91,134.06,133.86,133.95,875288.0,130.6439,130.7902,130.5951,130.6829,875288.0
2020-12-30 14:20:00,133.95,134.15,133.93,134.03,668497.0,130.6829,130.878,130.6634,130.7609,668497.0
2020-12-30 14:25:00,134.03,134.05,133.97,133.99,426605.0,130.7609,130.7804,130.7024,130.7219,426605.0
2020-12-30 14:30:00,134.0,134.01,133.69,133.8,1010797.0,130.7317,130.7414,130.4292,130.5365,1010797.0
2020-12-30 14:35:00,133.79,133.83,133.7,133.78,731333.0,130.5268,130.5658,130.439,130.517,731333.0
2020-12-30 14:40:00,133.75,133.89,133.75,133.84,641874.0,130.4878,130.6243,130.4878,130.5756,641874.0
2020-12-30 14:45:00,133.84,133.98,133.76,133.9,757164.0,130.5756,130.7122,130.4975,130.6341,757164.0
2020-12-30 14:50:00,133.9,133.94,133.81,133.83,631683.0,130.6341,130.6731,130.5463,130.5658,631683.0
2020-12-30 14:55:00,133.83,133.84,133.75,133.77,536464.0,130.5658,130.5756,130.4878,130.5073,536464.0
2020-12-30 15:00:00,133.77,133.79,133.63,133.7,777728.0,130.5073,130.5268,130.3707,130.439,777728.0
2020-12-30 15:05:00,133.7,133.85,133.59,133.78,806787.0,130.439,130.5853,130.3317,130.517,806787.0
2020-12-30 15:10:00,133.79,133.82,133.61,133.72,661734.0,130.5268,130.5561,130.3512,130.4585,661734.0
2020-12-30 15:15:00,133.72,133.75,133.51,133.51,772691.0,130.4585,130.4878,130.2536,130.2536,772691.0
2020-12-30 15:20:00,133.51,133.67,133.4,133.64,1237741.0,130.2536,130.4097,130.1463,130.3804,1237741.0
2020-12-30 15:25:00,133.64,133.75,133.59,133.7,707017.0,130.3804,130.4878,130.3317,130.439,707017.0
2020-12-30 15:30:00,133.7,133.74,133.57,133.61,681522.0,130.439,130.478,130.3122,130.3512,681522.0
2020-12-30 15:35:00,133.61,133.79,133.49,133.76,939719.0,130.3512,130.5268,130.2341,130.4975,939719.0
2020-12-30 15:40:00,133.77,133.88,133.74,133.75,895730.0,130.5073,130.6146,130.478,130.4878,895730.0
2020-12-30 15:45:00,133.76,133.87,133.69,133.84,841193.0,130.4975,130.6048,130.4292,130.5756,841193.0
2020-12-30 15:50:00,133.84,134.18,133.75,133.76,2209027.0,130.5756,130.9073,130.4878,130.4975,2209027.0
2020-12-30 15:55:00,133.77,133.91,133.67,133.7,3350476.0,130.5073,130.6439,130.4097,130.439,3350476.0
2020-12-31 09:30:00,134.04,134.74,133.79,134.17,2917409.0,130.7707,131.4536,130.5268,130.8975,2917409.0
2020-12-31 09:35:00,134.17,134.39,133.94,134.25,1902838.0,130.8975,131.1122,130.6731,130.9756,1902838.0
2020-12-31 09:40:00,134.27,134.48,133.7,133.78,1871258.0,130.9951,131.2,130.439,130.517,1871258.0
2020-12-31 09:45:00,133.78,133.94,133.46,133.5,1774497.0,130.517,130.6731,130.2048,130.2439,1774497.0
2020-12-31 09:50:00,133.49,133.65,133.19,133.27,1587994.0,130.2341,130.3902,129.9414,130.0195,1587994.0
2020-12-31 09:55:00,133.27,133.56,133.25,133.44,1216053.0,130.0195,130.3024,130.0,130.1853,1216053.0
2020-12-31 10:00:00,133.44,133.6,133.3,133.47,1392597.0,130.1853,130.3414,130.0487,130.2146,1392597.0
2020-12-31 10:05:00,133.47,133.58,133.07,133.21,1348436.0,130.2146,130.3219,129.8243,129.9609,1348436.0
2020-12-31 10:10:00,133.21,133.24,132.65,132.68,1879434.0,129.9609,129.9902,129.4146,129.4439,1879434.0
2020-12-31 10:15:00,132.68,133.08,132.68,133.06,1173405.0,129.4439,129.8341,129.4439,129.8146,1173405.0
2020-12-31 10:20:00,133.06,133.16,132.92,132.98,845114.0,129.8146,129.9122,129.678,129.7365,845114.0
2020-12-31 10:25:00,132.97,133.21,132.86,132.89,1074179.0,129.7268,129.9609,129.6195,129.6487,1074179.0
2020-12-31 10:30:00,132.88,133.0,132.79,132.83,931332.0,129.639,129.7561,129.5512,129.5902,931332.0
2020-12-31 10:35:00,132.83,133.03,132.82,133.0,908763.0,129.5902,129.7853,129.5804,129.7561,908763.0
2020-12-31 10:40:00,132.99,133.14,132.91,133.1,705668.0,129.7463,129.8926,129.6683,129.8536,705668.0
2020-12-31 10:45:00,133.11,133.11,132.93,133.0,823086.0,129.8634,129.8634,129.6878,129.7561,823086.0
2020-12-31 10:50:00,132.99,133.29,132.98,133.27,797549.0,129.7463,130.039,129.7365,130.0195,797549.0
2020-12-31 10:55:00,133.27,133.3,133.03,133.13,729703.0,130.0195,130.0487,129.7853,129.8829,729703.0
2020-12-31 11:00:00,133.13,133.14,132.94,132.96,580761.0,129.8829,129.8926,129.6975,129.717,580761.0
2020-12-31 11:05:00,132.97,132.98,132.85,132.92,670818.0,129.7268,129.7365,129.6097,129.678,670818.0
2020-12-31 11:10:00,132.91,132.92,132.75,132.81,898974.0,129.6683,129.678,129.5122,129.5707,898974.0
2020-12-31 11:15:00,132.81,132.9,132.7,132.72,827668.0,129.5707,129.6585,129.4634,129.4829,827668.0
2020-12-31 11:20:00,132.72,132.72,132.52,132.6,857060.0,129.4829,129.4829,129.2878,129.3658,857060.0
2020-12-31 11:25:00,132.61,132.78,132.45,132.53,965398.0,129.3756,129.5414,129.2195,129.2975,965398.0
2020-12-31 11:30:00,132.53,132.58,132.35,132.5,799197.0,129.2975,129.3463,129.1219,129.2683,799197.0
2020-12-31 11:35:00,132.5,132.71,132.44,132.69,790390.0,129.2683,129.4731,129.2097,129.4536,790390.0
2020-12-31 11:40:00,132.69,132.76,132.49,132.59,628606.0,129.4536,129.5219,129.2585,129.3561,628606.0
2020-12-31 11:45:00,132.59,132.68,132.45,132.63,587759.0,129.3561,129.4439,129.2195,129.3951,587759.0
2020-12-31 11:50:00,132.62,132.62,132.34,132.41,786205.0,129.3853,129.3853,129.1122,129.1804,786205.0
2020-12-31 11:55:00,132.41,132.44,131.89,131.95,1767558.0,129.1804,129.2097,128.6731,128.7317,1767558.0
2020-12-31 12:00:00,131.96,132.22,131.72,132.16,1685441.0,128.7414,128.9951,128.5073,128.9365,1685441.0
2020-12-31 12:05:00,132.15,132.31,132.06,132.11,994841.0,128.9268,129.0829,128.839,128.8878,994841.0
2020-12-31 12:10:00,132.13,132.35,132.05,132.34,947384.0,128.9073,129.1219,128.8292,129.1122,947384.0
2020-12-31 12:15:00,132.34,132.42,132.18,132.33,757550.0,129.1122,129.1902,128.9561,129.1024,757550.0
2020-12-31 12:20:00,132.33,132.66,132.29,132.66,840655.0,129.1024,129.4243,129.0634,129.4243,840655.0
2020-12-31 12:25:00,132.66,132.8,132.54,132.62,1024930.0,129.4243,129.5609,129.3073,129.3853,1024930.0
2020-12-31 12:30:00,132.62,132.65,132.54,132.56,616090.0,129.3853,129.4146,129.3073,129.3268,616090.0
2020-12-31 12:35:00,132.55,132.56,132.38,132.45,681302.0,129.317,129.3268,129.1512,129.2195,681302.0
2020-12-31 12:40:00,132.44,132.71,132.37,132.63,617663.0,129.2097,129.4731,129.1414,129.3951,617663.0
2020-12-31 12:45:00,132.63,132.72,132.53,132.61,561715.0,129.3951,129.4829,129.2975,129.3756,561715.0
2020-12-31 12:50:00,132.61,132.69,132.54,132.62,473276.0,129.3756,129.4536,129.3073,129.3853,473276.0
2020-12-31 12:55:00,132.62,132.62,132.42,132.43,523099.0,129.3853,129.3853,129.1902,129.2,523099.0
2020-12-31 13:00:00,132.43,132.53,132.41,132.45,425140.0,129.2,129.2975,129.1804,129.2195,425140.0
2020-12-31 13:05:00,132.44,132.55,132.34,132.45,457849.0,129.2097,129.317,129.1122,129.2195,457849.0
2020-12-31 13:10:00,132.45,132.47,132.31,132.38,627303.0,129.2195,129.239,129.0829,129.1512,627303.0
2020-12-31 13:15:00,132.38,132.55,132.37,132.51,580115.0,129.1512,129.317,129.1414,129.278,580115.0
2020-12-31 13:20:00,132.52,132.52,132.39,132.41,340858.0,129.2878,129.2878,129.1609,129.1804,340858.0
2020-12-31 13:25:00,132.41,132.63,132.4,132.56,441750.0,129.1804,129.3951,129.1707,129.3268,441750.0
2020-12-31 13:30:00,132.56,132.59,132.48,132.52,427217.0,129.3268,129.3561,129.2487,129.2878,427217.0
2020-12-31 13:35:00,132.53,132.57,132.43,132.56,467291.0,129.2975,129.3365,129.2,129.3268,467291.0
2020-12-31 13:40:00,132.56,132.56,132.41,132.42,451020.0,129.3268,129.3268,129.1804,129.1902,451020.0
2020-12-31 13:45:00,132.42,132.45,132.2,132.23,584475.0,129.1902,129.2195,128.9756,129.0048,584475.0
2020-12-31 13:50:00,132.22,132.33,132.18,132.32,623027.0,128.9951,129.1024,128.9561,129.0926,623027.0
2020-12-31 13:55:00,132.32,132.32,132.09,132.1,627908.0,129.0926,129.0926,128.8683,128.878,627908.0
2020-12-31 14:00:00,132.1,132.16,132.02,132.07,730328.0,128.878,128.9365,128.8,128.8487,730328.0
2020-12-31 14:05:00,132.07,132.39,132.01,132.32,723967.0,128.8487,129.1609,128.7902,129.0926,723967.0
2020-12-31 14:10:00,132.33,132.45,132.26,132.36,789853.0,129.1024,129.2195,129.0341,129.1317,789853.0
2020-12-31 14:15:00,132.37,132.73,132.36,132.72,989390.0,129.1414,129.4926,129.1317,129.4829,989390.0
2020-12-31 14:20:00,132.72,132.83,132.69,132.83,1055127.0,129.4829,129.5902,129.4536,129.5902,1055127.0
2020-12-31 14:25:00,132.82,132.89,132.7,132.77,903756.0,129.5804,129.6487,129.4634,129.5317,903756.0
2020-12-31 14:30:00,132.77,133.09,132.65,133.07,1129673.0,129.5317,129.8439,129.4146,129.8243,1129673.0
2020-12-31 14:35:00,133.07,133.09,132.91,132.97,906574.0,129.8243,129.8439,129.6683,129.7268,906574.0
2020-12-31 14:40:00,132.99,133.1,132.9,132.97,795018.0,129.7463,129.8536,129.6585,129.7268,795018.0
2020-12-31 14:45:00,132.95,133.0,132.84,132.94,619984.0,129.7073,129.7561,129.6,129.6975,619984.0
2020-12-31 14:50:00,132.94,133.03,132.81,132.89,636543.0,129.6975,129.7853,129.5707,129.6487,636543.0
2020-12-31 14:55:00,132.9,133.02,132.85,132.99,588113.0,129.6585,129.7756,129.6097,129.7463,588113.0
2020-12-31 15:00:00,133.0,133.15,132.89,132.92,803114.0,129.7561,129.9024,129.6487,129.678,803114.0
2020-12-31 15:05:00,132.93,133.18,132.86,133.14,738809.0,129.6878,129.9317,129.6195,129.8926,738809.0
2020-12-31 15:10:00,133.15,133.16,132.94,132.99,595521.0,129.9024,129.9122,129.6975,129.7463,595521.0
2020-12-31 15:15:00,132.99,133.05,132.82,132.86,617162.0,129.7463,129.8048,129.5804,129.6195,617162.0
2020-12-31 15:20:00,132.86,132.89,132.7,132.7,573635.0,129.6195,129.6487,129.4634,129.4634,573635.0
2020-12-31 15:25:00,132.72,132.81,132.56,132.8,1034857.0,129.4829,129.5707,129.3268,129.5609,1034857.0
2020-12-31 15:30:00,132.8,132.84,132.65,132.7,705457.0,129.5609,129.6,129.4146,129.4634,705457.0
2020-12-31 15:35:00,132.72,132.86,132.69,132.75,639546.0,129.4829,129.6195,129.4536,129.5122,639546.0
2020-12-31 15:40:00,132.74,132.84,132.66,132.72,810405.0,129.5024,129.6,129.4243,129.4829,810405.0
2020-12-31 15:45:00,132.72,132.75,132.55,132.61,1221879.0,129.4829,129.5122,129.317,129.3756,1221879.0
2020-12-31 15:50:00,132.62,133.33,132.57,132.59,3696070.0,129.3853,130.078,129.3365,129.3561,3696070.0
2020-12-31 15:55:00,132.59,133.0,132.45,132.58,3720593.0,129.3561,129.7561,129.2195,129.3463,3720593.0
2021-01-04 09:30:00,133.52,133.62,132.39,132.81,4344799.0,130.2634,130.3609,129.1609,129.5707,4344799.0
2021-01-04 09:35:00,132.83,132.89,131.81,131.89,2109084.0,129.5902,129.6487,128.5951,128.6731,2109084.0
2021-01-04 09:40:00,131.9,132.34,131.45,132.06,2194979.0,128.6829,129.1122,128.2439,128.839,2194979.0
2021-01-04 09:45:00,132.07,132.3,131.86,132.25,1596687.0,128.8487,129.0731,128.6439,129.0243,1596687.0
2021-01-04 09:50:00,132.24,132.24,131.52,131.59,1489469.0,129.0146,129.0146,128.3122,128.3804,1489469.0
2021-01-04 09:55:00,131.59,132.1,131.29,131.45,1557382.0,128.3804,128.878,128.0878,128.2439,1557382.0
2021-01-04 10:00:00,131.45,131.67,131.07,131.12,1599135.0,128.2439,128.4585,127.8731,127.9219,1599135.0
2021-01-04 10:05:00,131.12,131.48,130.79,130.88,1459905.0,127.9219,128.2731,127.6,127.6878,1459905.0
2021-01-04 10:10:00,130.87,131.09,130.38,130.51,1959484.0,127.678,127.8926,127.2,127.3268,1959484.0
2021-01-04 10:15:00,130.5,130.96,130.47,130.89,1339651.0,127.317,127.7658,127.2878,127.6975,1339651.0
2021-01-04 10:20:00,130.89,131.11,130.84,130.94,1245480.0,127.6975,127.9122,127.6487,127.7463,1245480.0
2021-01-04 10:25:00,130.93,131.15,130.79,131.05,1039544.0,127.7365,127.9512,127.6,127.8536,1039544.0
2021-01-04 10:30:00,131.06,131.24,130.6,130.68,1275515.0,127.8634,128.039,127.4146,127.4926,1275515.0
2021-01-04 10:35:00,130.68,131.14,130.56,131.11,974012.0,127.4926,127.9414,127.3756,127.9122,974012.0
2021-01-04 10:40:00,131.11,131.31,131.03,131.04,1092605.0,127.9122,128.1073,127.8341,127.8439,1092605.0
2021-01-04 10:45:00,131.04,131.04,130.49,130.75,1374822.0,127.8439,127.8439,127.3073,127.5609,1374822.0
2021-01-04 10:50:00,130.75,130.83,130.45,130.71,1638258.0,127.5609,127.639,127.2683,127.5219,1638258.0
2021-01-04 10:55:00,130.7,131.25,130.7,130.97,1390221.0,127.5122,128.0487,127.5122,127.7756,1390221.0
2021-01-04 11:00:00,130.97,131.31,130.16,130.31,1657741.0,127.7756,128.1073,126.9853,127.1317,1657741.0
2021-01-04 11:05:00,130.31,130.55,129.66,129.87,1775177.0,127.1317,127.3658,126.4975,126.7024,1775177.0
2021-01-04 11:10:00,129.86,130.24,129.42,130.09,1862838.0,126.6926,127.0634,126.2634,126.917,1862838.0
2021-01-04 11:15:00,130.08,130.36,129.9,130.32,1154324.0,126.9073,127.1804,126.7317,127.1414,1154324.0
2021-01-04 11:20:00,130.32,130.42,129.93,130.0,1048275.0,127.1414,127.239,126.7609,126.8292,1048275.0
2021-01-04 11:25:00,130.0,130.21,129.88,129.89,967453.0,126.8292,127.0341,126.7122,126.7219,967453.0
2021-01-04 11:30:00,129.88,130.09,129.62,129.91,1144005.0,126.7122,126.917,126.4585,126.7414,1144005.0
2021-01-04 11:35:00,129.91,129.93,129.6,129.69,871129.0,126.7414,126.7609,126.439,126.5268,871129.0
2021-01-04 11:40:00,129.68,129.68,129.27,129.39,1432749.0,126.517,126.517,126.117,126.2341,1432749.0
2021-01-04 11:45:00,129.4,129.59,129.32,129.41,1024908.0,126.2439,126.4292,126.1658,126.2536,1024908.0
2021-01-04 11:50:00,129.41,129.53,129.11,129.15,1245716.0,126.2536,126.3707,125.9609,126.0,1245716.0
2021-01-04 11:55:00,129.13,129.18,128.79,128.82,1654926.0,125.9804,126.0292,125.6487,125.678,1654926.0
2021-01-04 12:00:00,128.81,128.92,128.4,128.6,1939879.0,125.6683,125.7756,125.2683,125.4634,1939879.0
2021-01-04 12:05:00,128.58,128.8,128.21,128.22,1551677.0,125.4439,125.6585,125.0829,125.0926,1551677.0
2021-01-04 12:10:00,128.23,128.32,127.1,127.41,2674173.0,125.1024,125.1902,124.0,124.3024,2674173.0
2021-01-04 12:15:00,127.41,128.03,126.8,128.0,2314734.0,124.3024,124.9073,123.7073,124.878,2314734.0
2021-01-04 12:20:00,128.0,128.4,127.75,128.29,1679427.0,124.878,125.2683,124.6341,125.1609,1679427.0
2021-01-04 12:25:00,128.29,128.32,127.89,128.25,1113071.0,125.1609,125.1902,124.7707,125.1219,1113071.0
2021-01-04 12:30:00,128.25,128.32,127.91,128.12,1128376.0,125.1219,125.1902,124.7902,124.9951,1128376.0
2021-01-04 12:35:00,128.13,128.21,127.89,127.96,838455.0,125.0048,125.0829,124.7707,124.839,838455.0
2021-01-04 12:40:00,127.95,128.02,127.72,127.98,1039020.0,124.8292,124.8975,124.6048,124.8585,1039020.0
2021-01-04 12:45:00,127.98,127.99,127.65,127.71,765441.0,124.8585,124.8683,124.5365,124.5951,765441.0
2021-01-04 12:50:00,127.71,128.29,127.63,128.23,1000871.0,124.5951,125.1609,124.517,125.1024,1000871.0
2021-01-04 12:55:00,128.22,128.6,128.17,128.42,1156194.0,125.0926,125.4634,125.0439,125.2878,1156194.0
2021-01-04 13:00:00,128.41,128.6,128.25,128.32,1089119.0,125.278,125.4634,125.1219,125.1902,1089119.0
2021-01-04 13:05:00,128.33,128.57,128.05,128.56,1225283.0,125.2,125.4341,124.9268,125.4244,1225283.0
2021-01-04 13:10:00,128.56,128.89,128.51,128.78,1091580.0,125.4244,125.7463,125.3756,125.639,1091580.0
2021-01-04 13:15:00,128.78,128.89,128.62,128.75,1089469.0,125.639,125.7463,125.4829,125.6097,1089469.0
2021-01-04 13:20:00,128.76,129.07,128.72,129.05,1019232.0,125.6195,125.9219,125.5804,125.9024,1019232.0
2021-01-04 13:25:00,129.05,129.11,128.9,129.04,856652.0,125.9024,125.9609,125.7561,125.8926,856652.0
2021-01-04 13:30:00,129.04,129.06,128.59,128.65,827977.0,125.8926,125.9122,125.4536,125.5122,827977.0
2021-01-04 13:35:00,128.66,128.98,128.64,128.81,790018.0,125.5219,125.8341,125.5024,125.6683,790018.0
2021-01-04 13:40:00,128.82,129.01,128.8,128.87,640175.0,125.678,125.8634,125.6585,125.7268,640175.0
2021-01-04 13:45:00,128.9,128.95,128.82,128.95,453225.0,125.7561,125.8048,125.678,125.8048,453225.0
2021-01-04 13:50:00,128.94,129.19,128.83,129.17,700140.0,125.7951,126.039,125.6878,126.0195,700140.0
2021-01-04 13:55:00,129.18,129.2,129.0,129.18,640007.0,126.0292,126.0487,125.8536,126.0292,640007.0
2021-01-04 14:00:00,129.17,129.2,128.96,129.09,885258.0,126.0195,126.0487,125.8146,125.9414,885258.0
2021-01-04 14:05:00,129.09,129.14,128.72,128.75,934804.0,125.9414,125.9902,125.5804,125.6097,934804.0
2021-01-04 14:10:00,128.77,128.99,128.62,128.92,959303.0,125.6292,125.8439,125.4829,125.7756,959303.0
2021-01-04 14:15:00,128.92,129.18,128.85,129.05,817396.0,125.7756,126.0292,125.7073,125.9024,817396.0
2021-01-04 14:20:00,129.04,129.18,128.85,129.11,911916.0,125.8926,126.0292,125.7073,125.9609,911916.0
2021-01-04 14:25:00,129.11,129.11,128.83,128.96,728813.0,125.9609,125.9609,125.6878,125.8146,728813.0
2021-01-04 14:30:00,128.96,128.98,128.79,128.87,637312.0,125.8146,125.8341,125.6487,125.7268,637312.0
2021-01-04 14:35:00,128.86,129.18,128.86,129.06,1115160.0,125.717,126.0292,125.717,125.9122,1115160.0
2021-01-04 14:40:00,129.05,129.14,129.0,129.05,787980.0,125.9024,125.9902,125.8536,125.9024,787980.0
2021-01-04 14:45:00,129.04,129.16,128.99,129.01,964550.0,125.8926,126.0097,125.8439,125.8634,964550.0
2021-01-04 14:50:00,129.01,129.02,128.64,128.72,1086388.0,125.8634,125.8731,125.5024,125.5804,1086388.0
2021-01-04 14:55:00,128.72,129.58,128.66,129.49,1263097.0,125.5804,126.4195,125.5219,126.3317,1263097.0
2021-01-04 15:00:00,129.49,129.58,129.14,129.17,1074731.0,126.3317,126.4195,125.9902,126.0195,1074731.0
2021-01-04 15:05:00,129.18,129.49,129.15,129.22,994757.0,126.0292,126.3317,126.0,126.0683,994757.0
2021-01-04 15:10:00,129.23,129.35,129.03,129.21,992126.0,126.078,126.1951,125.8829,126.0585,992126.0
2021-01-04 15:15:00,129.21,129.23,128.83,128.94,876392.0,126.0585,126.078,125.6878,125.7951,876392.0
2021-01-04 15:20:00,128.94,129.09,128.81,128.99,838838.0,125.7951,125.9414,125.6683,125.8439,838838.0
2021-01-04 15:25:00,128.99,129.1,128.85,129.07,698761.0,125.8439,125.9512,125.7073,125.9219,698761.0
2021-01-04 15:30:00,129.06,129.1,128.76,129.08,1054351.0,125.9122,125.9512,125.6195,125.9317,1054351.0
2021-01-04 15:35:00,129.08,129.42,129.03,129.36,1162770.0,125.9317,126.2634,125.8829,126.2048,1162770.0
2021-01-04 15:40:00,129.37,129.37,129.13,129.28,1064061.0,126.2146,126.2146,125.9804,126.1268,1064061.0
2021-01-04 15:45:00,129.28,129.44,129.26,129.43,1018127.0,126.1268,126.2829,126.1073,126.2731,1018127.0
2021-01-04 15:50:00,129.44,129.74,129.37,129.45,2650480.0,126.2829,126.5756,126.2146,126.2926,2650480.0
2021-01-04 15:55:00,129.45,129.65,129.12,129.41,3993667.0,126.2926,126.4878,125.9707,126.2536,3993667.0
2021-01-05 09:30:00,128.88,130.59,128.43,130.49,4580136.0,125.7365,127.4048,125.2975,127.3073,4580136.0
2021-01-05 09:35:00,130.49,130.81,130.47,130.71,2179139.0,127.3073,127.6195,127.2878,127.5219,2179139.0
2021-01-05 09:40:00,130.71,131.29,130.71,131.29,2220655.0,127.5219,128.0878,127.5219,128.0878,2220655.0
2021-01-05 09:45:00,131.28,131.3,130.76,130.82,1600368.0,128.078,128.0975,127.5707,127.6292,1600368.0
2021-01-05 09:50:00,130.84,131.44,130.79,131.42,1618762.0,127.6487,128.2341,127.6,128.2146,1618762.0
2021-01-05 09:55:00,131.42,131.48,130.99,131.31,1431725.0,128.2146,128.2731,127.7951,128.1073,1431725.0
2021-01-05 10:00:00,131.32,131.41,130.92,131.19,1344792.0,128.117,128.2048,127.7268,127.9902,1344792.0
2021-01-05 10:05:00,131.2,131.57,131.05,131.43,1730004.0,128.0,128.3609,127.8536,128.2243,1730004.0
2021-01-05 10:10:00,131.44,131.74,131.35,131.49,1319419.0,128.2341,128.5268,128.1463,128.2829,1319419.0
2021-01-05 10:15:00,131.49,131.72,130.75,130.81,1629844.0,128.2829,128.5073,127.5609,127.6195,1629844.0
2021-01-05 10:20:00,130.82,131.17,130.7,131.09,1577309.0,127.6292,127.9707,127.5122,127.8926,1577309.0
2021-01-05 10:25:00,131.09,131.32,131.04,131.05,1034576.0,127.8926,128.117,127.8439,127.8536,1034576.0
2021-01-05 10:30:00,131.07,131.24,130.78,131.12,1078393.0,127.8731,128.039,127.5902,127.9219,1078393.0
2021-01-05 10:35:00,131.12,131.42,131.05,131.27,1066137.0,127.9219,128.2146,127.8536,128.0683,1066137.0
2021-01-05 10:40:00,131.27,131.37,130.86,130.93,822160.0,128.0683,128.1658,127.6683,127.7365,822160.0
2021-01-05 10:45:00,130.94,131.18,130.89,131.01,868954.0,127.7463,127.9804,127.6975,127.8146,868954.0
2021-01-05 10:50:00,131.02,131.2,130.84,131.16,980230.0,127.8244,128.0,127.6487,127.9609,980230.0
2021-01-05 10:55:00,131.17,131.18,130.43,130.52,1028786.0,127.9707,127.9804,127.2487,127.3365,1028786.0
2021-01-05 11:00:00,130.53,130.69,130.42,130.62,843282.0,127.3463,127.5024,127.239,127.4341,843282.0
2021-01-05 11:05:00,130.63,130.66,130.18,130.26,1065127.0,127.4439,127.4731,127.0048,127.0829,1065127.0
2021-01-05 11:10:00,130.26,130.4,130.11,130.34,953921.0,127.0829,127.2195,126.9365,127.1609,953921.0
2021-01-05 11:15:00,130.34,130.34,129.93,130.13,1158601.0,127.1609,127.1609,126.7609,126.9561,1158601.0
2021-01-05 11:20:00,130.12,130.2,130.01,130.09,762532.0,126.9463,127.0244,126.839,126.917,762532.0
2021-01-05 11:25:00,130.1,130.46,130.03,130.38,1054194.0,126.9268,127.278,126.8585,127.2,1054194.0
2021-01-05 11:30:00,130.37,130.43,130.31,130.38,773773.0,127.1902,127.2487,127.1317,127.2,773773.0
2021-01-05 11:35:00,130.38,130.68,130.32,130.47,938842.0,127.2,127.4926,127.1414,127.2878,938842.0
2021-01-05 11:40:00,130.47,130.5,130.23,130.29,688497.0,127.2878,127.317,127.0536,127.1122,688497.0
2021-01-05 11:45:00,130.29,130.54,130.2,130.41,872886.0,127.1122,127.3561,127.0244,127.2292,872886.0
2021-01-05 11:50:00,130.42,130.49,130.32,130.42,590005.0,127.239,127.3073,127.1414,127.239,590005.0
2021-01-05 11:55:00,130.42,130.43,130.21,130.29,611904.0,127.239,127.2487,127.0341,127.1122,611904.0
2021-01-05 12:00:00,130.29,130.31,129.95,130.12,837262.0,127.1122,127.1317,126.7804,126.9463,837262.0
2021-01-05 12:05:00,130.13,130.3,130.03,130.11,651832.0,126.9561,127.1219,126.8585,126.9365,651832.0
2021-01-05 12:10:00,130.11,130.19,129.98,130.16,530959.0,126.9365,127.0146,126.8097,126.9853,530959.0
2021-01-05 12:15:00,130.16,130.21,129.84,130.11,1153098.0,126.9853,127.0341,126.6731,126.9365,1153098.0
2021-01-05 12:20:00,130.11,130.27,130.03,130.19,789599.0,126.9365,127.0926,126.8585,127.0146,789599.0
2021-01-05 12:25:00,130.19,130.24,130.06,130.15,517742.0,127.0146,127.0634,126.8878,126.9756,517742.0
2021-01-05 12:30:00,130.15,130.34,130.1,130.21,517766.0,126.9756,127.1609,126.9268,127.0341,517766.0
2021-01-05 12:35:00,130.21,130.34,130.14,130.31,524615.0,127.0341,127.1609,126.9658,127.1317,524615.0
2021-01-05 12:40:00,130.31,130.34,130.11,130.14,488930.0,127.1317,127.1609,126.9365,126.9658,488930.0
2021-01-05 12:45:00,130.14,130.16,129.97,129.97,561045.0,126.9658,126.9853,126.8,126.8,561045.0
2021-01-05 12:50:00,129.97,130.04,129.85,129.97,601300.0,126.8,126.8683,126.6829,126.8,601300.0
2021-01-05 12:55:00,129.98,130.17,129.96,130.15,467316.0,126.8097,126.9951,126.7902,126.9756,467316.0
2021-01-05 13:00:00,130.15,130.24,130.12,130.16,401195.0,126.9756,127.0634,126.9463,126.9853,401195.0
2021-01-05 13:05:00,130.15,130.21,130.05,130.08,331311.0,126.9756,127.0341,126.878,126.9073,331311.0
2021-01-05 13:10:00,130.08,130.13,130.03,130.1,364043.0,126.9073,126.9561,126.8585,126.9268,364043.0
2021-01-05 13:15:00,130.1,130.15,130.05,130.08,369805.0,126.9268,126.9756,126.878,126.9073,369805.0
2021-01-05 13:20:00,130.08,130.12,130.01,130.04,312947.0,126.9073,126.9463,126.839,126.8683,312947.0
2021-01-05 13:25:00,130.03,130.05,129.94,130.05,391413.0,126.8585,126.878,126.7707,126.878,391413.0
2021-01-05 13:30:00,130.04,130.29,130.04,130.27,543465.0,126.8683,127.1122,126.8683,127.0926,543465.0
2021-01-05 13:35:00,130.26,130.45,130.26,130.34,549375.0,127.0829,127.2683,127.0829,127.1609,549375.0
2021-01-05 13:40:00,130.34,130.41,130.29,130.39,515452.0,127.1609,127.2292,127.1122,127.2097,515452.0
2021-01-05 13:45:00,130.39,130.53,130.39,130.52,608131.0,127.2097,127.3463,127.2097,127.3365,608131.0
2021-01-05 13:50:00,130.53,130.63,130.47,130.51,983341.0,127.3463,127.4439,127.2878,127.3268,983341.0
2021-01-05 13:55:00,130.51,130.63,130.48,130.63,439110.0,127.3268,127.4439,127.2975,127.4439,439110.0
2021-01-05 14:00:00,130.63,131.08,130.59,131.0,1151487.0,127.4439,127.8829,127.4048,127.8048,1151487.0
2021-01-05 14:05:00,131.0,131.15,130.93,131.08,750659.0,127.8048,127.9512,127.7365,127.8829,750659.0
2021-01-05 14:10:00,131.08,131.18,131.03,131.13,668785.0,127.8829,127.9804,127.8341,127.9317,668785.0
2021-01-05 14:15:00,131.13,131.24,131.05,131.23,842434.0,127.9317,128.039,127.8536,128.0292,842434.0
2021-01-05 14:20:00,131.22,131.25,131.06,131.13,712340.0,128.0195,128.0487,127.8634,127.9317,712340.0
2021-01-05 14:25:00,131.14,131.19,131.03,131.11,727105.0,127.9414,127.9902,127.8341,127.9122,727105.0
2021-01-05 14:30:00,131.11,131.38,131.11,131.34,770323.0,127.9122,128.1756,127.9122,128.1365,770323.0
2021-01-05 14:35:00,131.34,131.41,131.2,131.28,559052.0,128.1365,128.2048,128.0,128.078,559052.0
2021-01-05 14:40:00,131.28,131.35,131.18,131.3,699005.0,128.078,128.1463,127.9804,128.0975,699005.0
2021-01-05 14:45:00,131.3,131.33,131.17,131.24,584900.0,128.0975,128.1268,127.9707,128.039,584900.0
2021-01-05 14:50:00,131.24,131.27,130.9,130.93,715145.0,128.039,128.0683,127.7073,127.7365,715145.0
2021-01-05 14:55:00,130.93,130.99,130.85,130.95,629915.0,127.7365,127.7951,127.6585,127.7561,629915.0
2021-01-05 15:00:00,130.96,131.12,130.86,131.11,733108.0,127.7658,127.9219,127.6683,127.9122,733108.0
2021-01-05 15:05:00,131.11,131.27,131.09,131.22,679612.0,127.9122,128.0683,127.8926,128.0195,679612.0
2021-01-05 15:10:00,131.22,131.24,131.05,131.05,523195.0,128.0195,128.039,127.8536,127.8536,523195.0
2021-01-05 15:15:00,131.06,131.11,130.98,131.11,489348.0,127.8634,127.9122,127.7853,127.9122,489348.0
2021-01-05 15:20:00,131.11,131.16,130.94,130.97,688786.0,127.9122,127.9609,127.7463,127.7756,688786.0
2021-01-05 15:25:00,130.97,130.98,130.81,130.83,588520.0,127.7756,127.7853,127.6195,127.639,588520.0
2021-01-05 15:30:00,130.83,130.96,130.79,130.92,654289.0,127.639,127.7658,127.6,127.7268,654289.0
2021-01-05 15:35:00,130.91,131.09,130.9,130.91,857210.0,127.717,127.8926,127.7073,127.717,857210.0
2021-01-05 15:40:00,130.91,131.1,130.76,131.08,1032063.0,127.717,127.9024,127.5707,127.8829,1032063.0
2021-01-05 15:45:00,131.08,131.35,131.0,131.33,1328478.0,127.8829,128.1463,127.8048,128.1268,1328478.0
2021-01-05 15:50:00,131.34,131.45,130.97,131.04,1801092.0,128.1365,128.2439,127.7756,127.8439,1801092.0
2021-01-05 15:55:00,131.04,131.15,130.84,130.95,2195605.0,127.8439,127.9512,127.6487,127.7561,2195605.0
2021-01-06 09:30:00,127.72,127.95,126.55,126.73,6914100.0,124.6048,124.8292,123.4634,123.639,6914100.0
2021-01-06 09:35:00,126.74,127.27,126.64,127.08,3727440.0,123.6487,124.1658,123.5512,123.9804,3727440.0
2021-01-06 09:40:00,127.08,127.58,126.83,127.46,2966105.0,123.9804,124.4683,123.7365,124.3512,2966105.0
2021-01-06 09:45:00,127.46,128.05,127.28,127.97,2651635.0,124.3512,124.9268,124.1756,124.8487,2651635.0
2021-01-06 09:50:00,127.96,128.43,127.93,128.4,2362211.0,124.839,125.2975,124.8097,125.2683,2362211.0
2021-01-06 09:55:00,128.39,128.52,127.89,128.06,2090089.0,125.2585,125.3853,124.7707,124.9365,2090089.0
2021-01-06 10:00:00,128.07,128.09,127.59,127.89,1955545.0,124.9463,124.9658,124.478,124.7707,1955545.0
2021-01-06 10:05:00,127.89,128.47,127.66,128.46,1561617.0,124.7707,125.3365,124.5463,125.3268,1561617.0
2021-01-06 10:10:00,128.45,128.8,128.31,128.32,1745314.0,125.317,125.6585,125.1804,125.1902,1745314.0
2021-01-06 10:15:00,128.34,128.74,128.12,128.7,1368419.0,125.2097,125.6,124.9951,125.5609,1368419.0
2021-01-06 10:20:00,128.69,129.14,128.6,129.11,1717612.0,125.5512,125.9902,125.4634,125.9609,1717612.0
2021-01-06 10:25:00,129.11,129.21,128.84,128.95,1749648.0,125.9609,126.0585,125.6975,125.8048,1749648.0
2021-01-06 10:30:00,128.96,129.28,128.81,128.98,1820665.0,125.8146,126.1268,125.6683,125.8341,1820665.0
2021-01-06 10:35:00,128.99,129.43,128.95,129.17,1558969.0,125.8439,126.2731,125.8048,126.0195,1558969.0
2021-01-06 10:40:00,129.18,129.23,128.97,129.06,1159984.0,126.0292,126.078,125.8244,125.9122,1159984.0
2021-01-06 10:45:00,129.07,129.32,128.94,129.25,1449020.0,125.9219,126.1658,125.7951,126.0975,1449020.0
2021-01-06 10:50:00,129.24,129.74,129.24,129.64,1792347.0,126.0878,126.5756,126.0878,126.478,1792347.0
2021-01-06 10:55:00,129.64,129.67,129.37,129.39,1240683.0,126.478,126.5073,126.2146,126.2341,1240683.0
2021-01-06 11:00:00,129.39,129.58,129.1,129.5,1136362.0,126.2341,126.4195,125.9512,126.3414,1136362.0
2021-01-06 11:05:00,129.5,129.98,129.45,129.97,1200306.0,126.3414,126.8097,126.2926,126.8,1200306.0
2021-01-06 11:10:00,129.97,130.53,129.92,130.5,2022940.0,126.8,127.3463,126.7512,127.317,2022940.0
2021-01-06 11:15:00,130.49,130.74,130.36,130.69,1918690.0,127.3073,127.5512,127.1804,127.5024,1918690.0
2021-01-06 11:20:00,130.69,131.05,130.47,130.59,2351457.0,127.5024,127.8536,127.2878,127.4048,2351457.0
2021-01-06 11:25:00,130.6,130.73,130.39,130.42,1238418.0,127.4146,127.5414,127.2097,127.239,1238418.0
2021-01-06 11:30:00,130.43,130.77,130.34,130.37,1265814.0,127.2487,127.5804,127.1609,127.1902,1265814.0
2021-01-06 11:35:00,130.36,130.52,129.89,129.91,1615749.0,127.1804,127.3365,126.7219,126.7414,1615749.0
2021-01-06 11:40:00,129.91,130.14,129.91,130.14,1133766.0,126.7414,126.9658,126.7414,126.9658,1133766.0
2021-01-06 11:45:00,130.14,130.36,130.02,130.24,1254979.0,126.9658,127.1804,126.8487,127.0634,1254979.0
2021-01-06 11:50:00,130.25,130.26,130.03,130.05,909721.0,127.0731,127.0829,126.8585,126.878,909721.0
2021-01-06 11:55:00,130.05,130.17,129.96,130.12,814096.0,126.878,126.9951,126.7902,126.9463,814096.0
2021-01-06 12:00:00,130.13,130.39,130.06,130.38,1046373.0,126.9561,127.2097,126.8878,127.2,1046373.0
2021-01-06 12:05:00,130.37,130.65,130.3,130.5,1275547.0,127.1902,127.4634,127.1219,127.317,1275547.0
2021-01-06 12:10:00,130.5,130.58,130.37,130.4,675176.0,127.317,127.3951,127.1902,127.2195,675176.0
2021-01-06 12:15:00,130.4,130.71,130.37,130.58,800778.0,127.2195,127.5219,127.1902,127.3951,800778.0
2021-01-06 12:20:00,130.58,130.6,130.32,130.33,693764.0,127.3951,127.4146,127.1414,127.1512,693764.0
2021-01-06 12:25:00,130.34,130.42,130.19,130.33,601127.0,127.1609,127.239,127.0146,127.1512,601127.0
2021-01-06 12:30:00,130.33,130.54,130.3,130.38,598593.0,127.1512,127.3561,127.1219,127.2,598593.0
2021-01-06 12:35:00,130.39,130.4,130.01,130.03,688442.0,127.2097,127.2195,126.839,126.8585,688442.0
2021-01-06 12:40:00,130.03,130.13,129.93,130.01,672950.0,126.8585,126.9561,126.7609,126.839,672950.0
2021-01-06 12:45:00,130.01,130.08,129.91,129.91,624799.0,126.839,126.9073,126.7414,126.7414,624799.0
2021-01-06 12:50:00,129.92,130.17,129.88,130.13,905435.0,126.7512,126.9951,126.7122,126.9561,905435.0
2021-01-06 12:55:00,130.13,130.19,129.99,130.01,536481.0,126.9561,127.0146,126.8195,126.839,536481.0
2021-01-06 13:00:00,130.02,130.16,130.0,130.03,543463.0,126.8487,126.9853,126.8292,126.8585,543463.0
2021-01-06 13:05:00,130.03,130.08,129.93,129.99,844475.0,126.8585,126.9073,126.7609,126.8195,844475.0
2021-01-06 13:10:00,130.0,130.16,129.96,130.14,657427.0,126.8292,126.9853,126.7902,126.9658,657427.0
2021-01-06 13:15:00,130.15,130.26,129.77,129.8,1313670.0,126.9756,127.0829,126.6048,126.6341,1313670.0
2021-01-06 13:20:00,129.81,129.87,129.35,129.37,1374334.0,126.6439,126.7024,126.1951,126.2146,1374334.0
2021-01-06 13:25:00,129.37,129.6,129.21,129.24,1304430.0,126.2146,126.439,126.0585,126.0878,1304430.0
2021-01-06 13:30:00,129.25,129.37,128.94,129.1,1438034.0,126.0975,126.2146,125.7951,125.9512,1438034.0
2021-01-06 13:35:00,129.09,129.37,129.08,129.36,1113132.0,125.9414,126.2146,125.9317,126.2048,1113132.0
2021-01-06 13:40:00,129.36,129.6,129.31,129.53,1196827.0,126.2048,126.439,126.1561,126.3707,1196827.0
2021-01-06 13:45:00,129.53,129.56,129.39,129.43,759564.0,126.3707,126.4,126.2341,126.2731,759564.0
2021-01-06 13:50:00,129.43,129.5,129.27,129.41,476079.0,126.2731,126.3414,126.117,126.2536,476079.0
2021-01-06 13:55:00,129.4,129.44,129.21,129.25,460702.0,126.2439,126.2829,126.0585,126.0975,460702.0
2021-01-06 14:00:00,129.25,129.45,129.2,129.28,564471.0,126.0975,126.2926,126.0487,126.1268,564471.0
2021-01-06 14:05:00,129.27,129.39,129.11,129.12,678952.0,126.117,126.2341,125.9609,125.9707,678952.0
2021-01-06 14:10:00,129.12,129.17,128.94,128.94,894698.0,125.9707,126.0195,125.7951,125.7951,894698.0
2021-01-06 14:15:00,128.94,129.03,128.51,128.6,1496996.0,125.7951,125.8829,125.3756,125.4634,1496996.0
2021-01-06 14:20:00,128.6,128.72,128.26,128.31,1221653.0,125.4634,125.5804,125.1317,125.1804,1221653.0
2021-01-06 14:25:00,128.31,128.38,127.75,127.8,2284585.0,125.1804,125.2487,124.6341,124.6829,2284585.0
2021-01-06 14:30:00,127.8,128.22,127.7,128.0,1986021.0,124.6829,125.0926,124.5853,124.878,1986021.0
2021-01-06 14:35:00,128.01,128.07,127.5,127.56,1667032.0,124.8878,124.9463,124.3902,124.4487,1667032.0
2021-01-06 14:40:00,127.55,127.96,127.49,127.88,1987366.0,124.439,124.839,124.3804,124.7609,1987366.0
2021-01-06 14:45:00,127.88,127.93,127.13,127.18,1795082.0,124.7609,124.8097,124.0292,124.078,1795082.0
2021-01-06 14:50:00,127.18,127.76,127.1,127.64,2066328.0,124.078,124.6439,124.0,124.5268,2066328.0
2021-01-06 14:55:00,127.64,128.18,127.61,127.94,1883968.0,124.5268,125.0536,124.4975,124.8195,1883968.0
2021-01-06 15:00:00,127.93,127.93,127.46,127.65,1365447.0,124.8097,124.8097,124.3512,124.5365,1365447.0
2021-01-06 15:05:00,127.65,128.05,127.65,127.91,1281864.0,124.5365,124.9268,124.5365,124.7902,1281864.0
2021-01-06 15:10:00,127.91,128.22,127.78,128.01,1387612.0,124.7902,125.0926,124.6634,124.8878,1387612.0
2021-01-06 15:15:00,128.0,128.07,127.68,127.86,1220366.0,124.878,124.9463,124.5658,124.7414,1220366.0
2021-01-06 15:20:00,127.86,127.9,127.18,127.19,1552101.0,124.7414,124.7804,124.078,124.0878,1552101.0
2021-01-06 15:25:00,127.19,127.57,126.99,127.48,1923107.0,124.0878,124.4585,123.8926,124.3707,1923107.0
2021-01-06 15:30:00,127.49,127.59,127.11,127.48,1479582.0,124.3804,124.478,124.0097,124.3707,1479582.0
2021-01-06 15:35:00,127.47,127.47,126.83,126.9,2025828.0,124.3609,124.3609,123.7365,123.8048,2025828.0
2021-01-06 15:40:00,126.89,127.57,126.82,127.47,2127004.0,123.7951,124.4585,123.7268,124.3609,2127004.0
2021-01-06 15:45:00,127.46,127.49,126.95,127.19,1771240.0,124.3512,124.3804,123.8536,124.0878,1771240.0
2021-01-06 15:50:00,127.17,127.18,126.5,126.83,3539026.0,124.0683,124.078,123.4146,123.7365,3539026.0
2021-01-06 15:55:00,126.83,126.88,126.38,126.59,6095927.0,123.7365,123.7853,123.2975,123.5024,6095927.0
2021-01-07 09:30:00,128.4,128.79,128.03,128.17,4863111.0,125.2683,125.6487,124.9073,125.0439,4863111.0
2021-01-07 09:35:00,128.17,128.74,128.11,128.53,2407666.0,125.0439,125.6,124.9853,125.3951,2407666.0
2021-01-07 09:40:00,128.54,128.61,128.19,128.44,2100227.0,125.4048,125.4731,125.0634,125.3073,2100227.0
2021-01-07 09:45:00,128.45,128.51,127.86,128.0,2067596.0,125.317,125.3756,124.7414,124.878,2067596.0
2021-01-07 09:50:00,127.99,128.54,127.87,128.52,1862607.0,124.8683,125.4048,124.7512,125.3853,1862607.0
2021-01-07 09:55:00,128.52,129.14,128.51,129.01,2797267.0,125.3853,125.9902,125.3756,125.8634,2797267.0
2021-01-07 10:00:00,129.03,129.48,128.88,129.41,2060926.0,125.8829,126.3219,125.7365,126.2536,2060926.0
2021-01-07 10:05:00,129.41,129.66,129.38,129.49,1820557.0,126.2536,126.4975,126.2244,126.3317,1820557.0
2021-01-07 10:10:00,129.49,129.9,129.47,129.84,1601762.0,126.3317,126.7317,126.3122,126.6731,1601762.0
2021-01-07 10:15:00,129.83,130.14,129.81,130.0,1856385.0,126.6634,126.9658,126.6439,126.8292,1856385.0
2021-01-07 10:20:00,130.01,130.32,129.78,129.84,1985463.0,126.839,127.1414,126.6146,126.6731,1985463.0
2021-01-07 10:25:00,129.84,130.06,129.68,129.83,1534981.0,126.6731,126.8878,126.517,126.6634,1534981.0
2021-01-07 10:30:00,129.84,130.08,129.69,129.86,1150371.0,126.6731,126.9073,126.5268,126.6926,1150371.0
2021-01-07 10:35:00,129.86,130.2,129.8,130.06,1411234.0,126.6926,127.0244,126.6341,126.8878,1411234.0
2021-01-07 10:40:00,130.07,130.23,129.86,130.09,1121005.0,126.8975,127.0536,126.6926,126.917,1121005.0
2021-01-07 10:45:00,130.1,130.2,130.0,130.16,822012.0,126.9268,127.0244,126.8292,126.9853,822012.0
2021-01-07 10:50:00,130.16,130.37,130.07,130.2,1440375.0,126.9853,127.1902,126.8975,127.0244,1440375.0
2021-01-07 10:55:00,130.2,130.56,130.17,130.54,1176770.0,127.0244,127.3756,126.9951,127.3561,1176770.0
2021-01-07 11:00:00,130.55,130.78,130.42,130.63,1272486.0,127.3658,127.5902,127.239,127.4439,1272486.0
2021-01-07 11:05:00,130.62,130.99,130.45,130.96,1528221.0,127.4341,127.7951,127.2683,127.7658,1528221.0
2021-01-07 11:10:00,130.96,131.03,130.48,130.54,1652844.0,127.7658,127.8341,127.2975,127.3561,1652844.0
2021-01-07 11:15:00,130.54,130.7,130.31,130.42,1080556.0,127.3561,127.5122,127.1317,127.239,1080556.0
2021-01-07 11:20:00,130.43,130.58,130.31,130.53,956523.0,127.2487,127.3951,127.1317,127.3463,956523.0
2021-01-07 11:25:00,130.52,130.77,130.46,130.56,1033980.0,127.3365,127.5804,127.278,127.3756,1033980.0
2021-01-07 11:30:00,130.57,130.69,130.44,130.57,823691.0,127.3853,127.5024,127.2585,127.3853,823691.0
2021-01-07 11:35:00,130.56,130.96,130.54,130.83,1031953.0,127.3756,127.7658,127.3561,127.639,1031953.0
2021-01-07 11:40:00,130.83,130.86,130.65,130.71,815529.0,127.639,127.6683,127.4634,127.5219,815529.0
2021-01-07 11:45:00,130.71,130.76,130.57,130.6,967422.0,127.5219,127.5707,127.3853,127.4146,967422.0
2021-01-07 11:50:00,130.6,130.74,130.46,130.48,740011.0,127.4146,127.5512,127.278,127.2975,740011.0
2021-01-07 11:55:00,130.48,130.52,130.14,130.32,980847.0,127.2975,127.3365,126.9658,127.1414,980847.0
2021-01-07 12:00:00,130.33,130.43,130.24,130.32,677676.0,127.1512,127.2487,127.0634,127.1414,677676.0
2021-01-07 12:05:00,130.31,130.32,129.95,130.15,1027998.0,127.1317,127.1414,126.7804,126.9756,1027998.0
2021-01-07 12:10:00,130.15,130.21,130.03,130.11,594011.0,126.9756,127.0341,126.8585,126.9365,594011.0
2021-01-07 12:15:00,130.11,130.39,130.07,130.21,670452.0,126.9365,127.2097,126.8975,127.0341,670452.0
2021-01-07 12:20:00,130.21,130.24,130.02,130.02,673482.0,127.0341,127.0634,126.8487,126.8487,673482.0
2021-01-07 12:25:00,130.03,130.11,129.85,130.07,882435.0,126.8585,126.9365,126.6829,126.8975,882435.0
2021-01-07 12:30:00,130.06,130.42,130.06,130.42,787654.0,126.8878,127.239,126.8878,127.239,787654.0
2021-01-07 12:35:00,130.42,130.5,130.37,130.44,653791.0,127.239,127.317,127.1902,127.2585,653791.0
2021-01-07 12:40:00,130.43,130.54,130.4,130.53,420745.0,127.2487,127.3561,127.2195,127.3463,420745.0
2021-01-07 12:45:00,130.54,130.57,130.42,130.47,416481.0,127.3561,127.3853,127.239,127.2878,416481.0
2021-01-07 12:50:00,130.46,130.65,130.42,130.64,511800.0,127.278,127.4634,127.239,127.4536,511800.0
2021-01-07 12:55:00,130.64,130.64,130.46,130.47,491443.0,127.4536,127.4536,127.278,127.2878,491443.0
2021-01-07 13:00:00,130.47,130.55,130.32,130.4,655158.0,127.2878,127.3658,127.1414,127.2195,655158.0
2021-01-07 13:05:00,130.4,130.4,130.07,130.07,642875.0,127.2195,127.2195,126.8975,126.8975,642875.0
2021-01-07 13:10:00,130.06,130.28,130.02,130.24,651231.0,126.8878,127.1024,126.8487,127.0634,651231.0
2021-01-07 13:15:00,130.25,130.36,130.14,130.29,553449.0,127.0731,127.1804,126.9658,127.1122,553449.0
2021-01-07 13:20:00,130.28,130.48,130.28,130.44,400828.0,127.1024,127.2975,127.1024,127.2585,400828.0
2021-01-07 13:25:00,130.44,130.52,130.35,130.36,446570.0,127.2585,127.3365,127.1707,127.1804,446570.0
2021-01-07 13:30:00,130.37,130.56,130.36,130.5,581320.0,127.1902,127.3756,127.1804,127.317,581320.0
2021-01-07 13:35:00,130.49,130.51,130.25,130.35,490209.0,127.3073,127.3268,127.0731,127.1707,490209.0
2021-01-07 13:40:00,130.34,130.56,130.31,130.52,613101.0,127.1609,127.3756,127.1317,127.3365,613101.0
2021-01-07 13:45:00,130.51,130.52,130.21,130.28,434976.0,127.3268,127.3365,127.0341,127.1024,434976.0
2021-01-07 13:50:00,130.28,130.38,130.21,130.36,461072.0,127.1024,127.2,127.0341,127.1804,461072.0
2021-01-07 13:55:00,130.37,130.41,130.24,130.3,502026.0,127.1902,127.2292,127.0634,127.1219,502026.0
2021-01-07 14:00:00,130.31,130.59,130.28,130.58,621442.0,127.1317,127.4048,127.1024,127.3951,621442.0
2021-01-07 14:05:00,130.58,130.6,130.45,130.56,417984.0,127.3951,127.4146,127.2683,127.3756,417984.0
2021-01-07 14:10:00,130.54,130.6,130.39,130.46,453495.0,127.3561,127.4146,127.2097,127.278,453495.0
2021-01-07 14:15:00,130.46,130.53,130.41,130.44,414152.0,127.278,127.3463,127.2292,127.2585,414152.0
2021-01-07 14:20:00,130.43,130.54,130.39,130.53,446600.0,127.2487,127.3561,127.2097,127.3463,446600.0
2021-01-07 14:25:00,130.53,130.64,130.49,130.62,785105.0,127.3463,127.4536,127.3073,127.4341,785105.0
2021-01-07 14:30:00,130.61,130.65,130.46,130.56,743229.0,127.4244,127.4634,127.278,127.3756,743229.0
2021-01-07 14:35:00,130.55,130.68,130.52,130.57,659014.0,127.3658,127.4926,127.3365,127.3853,659014.0
2021-01-07 14:40:00,130.56,130.62,130.45,130.49,589014.0,127.3756,127.4341,127.2683,127.3073,589014.0
2021-01-07 14:45:00,130.49,130.61,130.41,130.52,581166.0,127.3073,127.4244,127.2292,127.3365,581166.0
2021-01-07 14:50:00,130.52,130.59,130.48,130.51,352173.0,127.3365,127.4048,127.2975,127.3268,352173.0
2021-01-07 14:55:00,130.52,130.78,130.46,130.78,622776.0,127.3365,127.5902,127.278,127.5902,622776.0
2021-01-07 15:00:00,130.77,130.89,130.71,130.85,803871.0,127.5804,127.6975,127.5219,127.6585,803871.0
2021-01-07 15:05:00,130.85,130.96,130.83,130.89,693007.0,127.6585,127.7658,127.639,127.6975,693007.0
2021-01-07 15:10:00,130.89,130.93,130.46,130.86,1711684.0,127.6975,127.7365,127.278,127.6683,1711684.0
2021-01-07 15:15:00,130.87,130.98,130.83,130.94,574505.0,127.678,127.7853,127.639,127.7463,574505.0
2021-01-07 15:20:00,130.94,131.18,130.93,131.17,1906784.0,127.7463,127.9804,127.7365,127.9707,1906784.0
2021-01-07 15:25:00,131.16,131.22,131.05,131.21,803202.0,127.9609,128.0195,127.8536,128.0097,803202.0
2021-01-07 15:30:00,131.21,131.34,131.17,131.3,1120756.0,128.0097,128.1365,127.9707,128.0975,1120756.0
2021-01-07 15:35:00,131.3,131.35,131.23,131.24,899233.0,128.0975,128.1463,128.0292,128.039,899233.0
2021-01-07 15:40:00,131.24,131.24,131.04,131.2,1222441.0,128.039,128.039,127.8439,128.0,1222441.0
2021-01-07 15:45:00,131.19,131.63,131.14,131.48,1827116.0,127.9902,128.4195,127.9414,128.2731,1827116.0
2021-01-07 15:50:00,131.47,131.48,131.23,131.25,1661590.0,128.2634,128.2731,128.0292,128.0487,1661590.0
2021-01-07 15:55:00,131.25,131.28,130.82,130.86,3193070.0,128.0487,128.078,127.6292,127.6683,3193070.0
2021-01-08 09:30:00,132.43,132.63,131.63,132.31,4370957.0,129.2,129.3951,128.4195,129.0829,4370957.0
2021-01-08 09:35:00,132.32,132.53,131.33,131.47,2652959.0,129.0926,129.2975,128.1268,128.2634,2652959.0
2021-01-08 09:40:00,131.48,132.06,131.35,131.41,1916039.0,128.2731,128.839,128.1463,128.2048,1916039.0
2021-01-08 09:45:00,131.41,131.41,130.35,130.91,2971103.0,128.2048,128.2048,127.1707,127.717,2971103.0
2021-01-08 09:50:00,130.91,131.54,130.86,131.32,2235879.0,127.717,128.3317,127.6683,128.117,2235879.0
2021-01-08 09:55:00,131.31,131.69,131.23,131.55,1368754.0,128.1073,128.478,128.0292,128.3414,1368754.0
2021-01-08 10:00:00,131.55,131.98,131.52,131.82,1529800.0,128.3414,128.7609,128.3122,128.6048,1529800.0
2021-01-08 10:05:00,131.82,131.92,131.35,131.39,1129936.0,128.6048,128.7024,128.1463,128.1853,1129936.0
2021-01-08 10:10:00,131.39,131.68,131.23,131.23,1118391.0,128.1853,128.4683,128.0292,128.0292,1118391.0
2021-01-08 10:15:00,131.21,131.53,131.17,131.5,1106883.0,128.0097,128.3219,127.9707,128.2926,1106883.0
2021-01-08 10:20:00,131.5,131.51,130.92,130.95,1256620.0,128.2926,128.3024,127.7268,127.7561,1256620.0
2021-01-08 10:25:00,130.94,131.14,130.26,130.38,1892828.0,127.7463,127.9414,127.0829,127.2,1892828.0
2021-01-08 10:30:00,130.39,130.79,130.33,130.69,1326949.0,127.2097,127.6,127.1512,127.5024,1326949.0
2021-01-08 10:35:00,130.68,130.97,130.58,130.8,1042580.0,127.4926,127.7756,127.3951,127.6097,1042580.0
2021-01-08 10:40:00,130.8,131.26,130.75,131.22,1065831.0,127.6097,128.0585,127.5609,128.0195,1065831.0
2021-01-08 10:45:00,131.22,131.44,131.19,131.36,1097785.0,128.0195,128.2341,127.9902,128.1561,1097785.0
2021-01-08 10:50:00,131.35,131.4,131.17,131.37,723115.0,128.1463,128.1951,127.9707,128.1658,723115.0
2021-01-08 10:55:00,131.37,131.5,130.91,131.02,1051606.0,128.1658,128.2926,127.717,127.8244,1051606.0
2021-01-08 11:00:00,131.02,131.24,130.96,131.08,694414.0,127.8244,128.039,127.7658,127.8829,694414.0
2021-01-08 11:05:00,131.09,131.3,131.0,131.04,852411.0,127.8926,128.0975,127.8048,127.8439,852411.0
2021-01-08 11:10:00,131.05,131.15,130.84,131.0,944127.0,127.8536,127.9512,127.6487,127.8048,944127.0
2021-01-08 11:15:00,130.99,131.1,130.62,130.72,1141268.0,127.7951,127.9024,127.4341,127.5317,1141268.0
2021-01-08 11:20:00,130.72,130.98,130.68,130.97,809991.0,127.5317,127.7853,127.4926,127.7756,809991.0
2021-01-08 11:25:00,130.97,131.16,130.95,131.07,898847.0,127.7756,127.9609,127.7561,127.8731,898847.0
2021-01-08 11:30:00,131.07,131.18,130.98,131.18,879261.0,127.8731,127.9804,127.7853,127.9804,879261.0
2021-01-08 11:35:00,131.18,131.45,131.13,131.39,842429.0,127.9804,128.2439,127.9317,128.1853,842429.0
2021-01-08 11:40:00,131.39,131.64,131.39,131.56,963188.0,128.1853,128.4292,128.1853,128.3512,963188.0
2021-01-08 11:45:00,131.57,131.7,131.45,131.56,834739.0,128.3609,128.4878,128.2439,128.3512,834739.0
2021-01-08 11:50:00,131.55,131.74,131.47,131.71,1119926.0,128.3414,128.5268,128.2634,128.4975,1119926.0
2021-01-08 11:55:00,131.72,132.25,131.68,132.24,1756397.0,128.5073,129.0243,128.4683,129.0146,1756397.0
2021-01-08 12:00:00,132.24,132.4,131.88,131.94,1483325.0,129.0146,129.1707,128.6634,128.7219,1483325.0
2021-01-08 12:05:00,131.95,132.37,131.71,132.28,1285693.0,128.7317,129.1414,128.4975,129.0536,1285693.0
2021-01-08 12:10:00,132.27,132.57,132.16,132.43,1113336.0,129.0439,129.3365,128.9365,129.2,1113336.0
2021-01-08 12:15:00,132.42,132.56,132.17,132.27,1003004.0,129.1902,129.3268,128.9463,129.0439,1003004.0
2021-01-08 12:20:00,132.27,132.36,131.99,132.0,754535.0,129.0439,129.1317,128.7707,128.7804,754535.0
2021-01-08 12:25:00,132.01,132.18,131.98,132.16,764772.0,128.7902,128.9561,128.7609,128.9365,764772.0
2021-01-08 12:30:00,132.16,132.25,131.85,131.97,779159.0,128.9365,129.0243,128.6341,128.7512,779159.0
2021-01-08 12:35:00,131.97,132.05,131.65,131.87,718080.0,128.7512,128.8292,128.439,128.6536,718080.0
2021-01-08 12:40:00,131.86,132.0,131.75,131.75,696862.0,128.6439,128.7804,128.5365,128.5365,696862.0
2021-01-08 12:45:00,131.75,131.89,131.52,131.62,761685.0,128.5365,128.6731,128.3122,128.4097,761685.0
2021-01-08 12:50:00,131.62,131.76,131.52,131.69,527076.0,128.4097,128.5463,128.3122,128.478,527076.0
2021-01-08 12:55:00,131.7,131.76,131.6,131.67,418608.0,128.4878,128.5463,128.3902,128.4585,418608.0
2021-01-08 13:00:00,131.67,131.69,131.52,131.62,492922.0,128.4585,128.478,128.3122,128.4097,492922.0
2021-01-08 13:05:00,131.64,131.65,131.34,131.6,649448.0,128.4292,128.439,128.1365,128.3902,649448.0
2021-01-08 13:10:00,131.59,131.8,131.59,131.73,722248.0,128.3804,128.5853,128.3804,128.517,722248.0
2021-01-08 13:15:00,131.73,131.74,131.21,131.22,961608.0,128.517,128.5268,128.0097,128.0195,961608.0
2021-01-08 13:20:00,131.23,131.24,130.37,130.81,1469086.0,128.0292,128.039,127.1902,127.6195,1469086.0
2021-01-08 13:25:00,130.81,131.18,130.73,131.12,1050035.0,127.6195,127.9804,127.5414,127.9219,1050035.0
2021-01-08 13:30:00,131.12,131.23,131.0,131.01,748614.0,127.9219,128.0292,127.8048,127.8146,748614.0
2021-01-08 13:35:00,131.01,131.19,130.43,130.7,1196768.0,127.8146,127.9902,127.2487,127.5122,1196768.0
2021-01-08 13:40:00,130.69,130.72,130.23,130.56,1054865.0,127.5024,127.5317,127.0536,127.3756,1054865.0
2021-01-08 13:45:00,130.57,130.92,130.51,130.78,836916.0,127.3853,127.7268,127.3268,127.5902,836916.0
2021-01-08 13:50:00,130.78,131.06,130.77,130.94,613576.0,127.5902,127.8634,127.5804,127.7463,613576.0
2021-01-08 13:55:00,130.95,131.17,130.87,131.01,622225.0,127.7561,127.9707,127.678,127.8146,622225.0
2021-01-08 14:00:00,131.0,131.24,130.97,131.06,619751.0,127.8048,128.039,127.7756,127.8634,619751.0
2021-01-08 14:05:00,131.06,131.28,131.01,131.16,562815.0,127.8634,128.078,127.8146,127.9609,562815.0
2021-01-08 14:10:00,131.16,131.43,131.11,131.15,723709.0,127.9609,128.2243,127.9122,127.9512,723709.0
2021-01-08 14:15:00,131.14,131.38,131.13,131.37,599139.0,127.9414,128.1756,127.9317,128.1658,599139.0
2021-01-08 14:20:00,131.37,131.4,131.03,131.18,654356.0,128.1658,128.1951,127.8341,127.9804,654356.0
2021-01-08 14:25:00,131.19,131.55,131.11,131.47,759434.0,127.9902,128.3414,127.9122,128.2634,759434.0
2021-01-08 14:30:00,131.47,131.54,131.27,131.32,597266.0,128.2634,128.3317,128.0683,128.117,597266.0
2021-01-08 14:35:00,131.32,131.48,131.31,131.41,373162.0,128.117,128.2731,128.1073,128.2048,373162.0
2021-01-08 14:40:00,131.41,131.46,131.14,131.23,560066.0,128.2048,128.2536,127.9414,128.0292,560066.0
2021-01-08 14:45:00,131.24,131.4,131.08,131.37,557864.0,128.039,128.1951,127.8829,128.1658,557864.0
2021-01-08 14:50:00,131.37,131.56,131.31,131.41,633582.0,128.1658,128.3512,128.1073,128.2048,633582.0
2021-01-08 14:55:00,131.41,131.51,131.29,131.44,501221.0,128.2048,128.3024,128.0878,128.2341,501221.0
2021-01-08 15:00:00,131.44,131.66,131.39,131.51,660898.0,128.2341,128.4487,128.1853,128.3024,660898.0
2021-01-08 15:05:00,131.51,131.64,131.4,131.62,524896.0,128.3024,128.4292,128.1951,128.4097,524896.0
2021-01-08 15:10:00,131.62,131.66,131.46,131.59,673139.0,128.4097,128.4487,128.2536,128.3804,673139.0
2021-01-08 15:15:00,131.6,131.78,131.59,131.72,797616.0,128.3902,128.5658,128.3804,128.5073,797616.0
2021-01-08 15:20:00,131.72,131.78,131.46,131.53,789330.0,128.5073,128.5658,128.2536,128.3219,789330.0
2021-01-08 15:25:00,131.54,131.85,131.49,131.77,712827.0,128.3317,128.6341,128.2829,128.5561,712827.0
2021-01-08 15:30:00,131.77,131.91,131.63,131.87,855773.0,128.5561,128.6926,128.4195,128.6536,855773.0
2021-01-08 15:35:00,131.87,131.98,131.81,131.94,872922.0,128.6536,128.7609,128.5951,128.7219,872922.0
2021-01-08 15:40:00,131.94,132.06,131.89,132.05,1107393.0,128.7219,128.839,128.6731,128.8292,1107393.0
2021-01-08 15:45:00,132.04,132.15,131.94,132.02,1091015.0,128.8195,128.9268,128.7219,128.8,1091015.0
2021-01-08 15:50:00,132.02,132.21,131.94,132.05,1557407.0,128.8,128.9853,128.7219,128.8292,1557407.0
2021-01-08 15:55:00,132.05,132.21,131.95,131.99,2299808.0,128.8292,128.9853,128.7317,128.7707,2299808.0
2021-01-11 09:30:00,129.16,129.53,128.5,128.73,5764874.0,126.0097,126.3707,125.3658,125.5902,5764874.0
2021-01-11 09:35:00,128.74,129.16,128.55,129.1,2340922.0,125.6,126.0097,125.4146,125.9512,2340922.0
2021-01-11 09:40:00,129.09,129.82,128.9,129.39,2275828.0,125.9414,126.6536,125.7561,126.2341,2275828.0
2021-01-11 09:45:00,129.39,129.43,128.82,129.02,1692856.0,126.2341,126.2731,125.678,125.8731,1692856.0
2021-01-11 09:50:00,129.02,129.12,128.6,128.92,1834267.0,125.8731,125.9707,125.4634,125.7756,1834267.0
2021-01-11 09:55:00,128.9,129.53,128.88,129.43,1682106.0,125.7561,126.3707,125.7365,126.2731,1682106.0
2021-01-11 10:00:00,129.41,129.78,129.37,129.7,1541604.0,126.2536,126.6146,126.2146,126.5365,1541604.0
2021-01-11 10:05:00,129.69,130.17,129.64,129.95,2235457.0,126.5268,126.9951,126.478,126.7804,2235457.0
2021-01-11 10:10:00,129.95,129.97,129.58,129.69,1423946.0,126.7804,126.8,126.4195,126.5268,1423946.0
2021-01-11 10:15:00,129.69,130.0,129.59,129.81,1102244.0,126.5268,126.8292,126.4292,126.6439,1102244.0
2021-01-11 10:20:00,129.81,129.89,129.58,129.7,1113161.0,126.6439,126.7219,126.4195,126.5365,1113161.0
2021-01-11 10:25:00,129.71,130.08,129.62,130.0,1057145.0,126.5463,126.9073,126.4585,126.8292,1057145.0
2021-01-11 10:30:00,130.0,130.08,129.86,130.07,1022394.0,126.8292,126.9073,126.6926,126.8975,1022394.0
2021-01-11 10:35:00,130.07,130.11,129.66,129.96,1046498.0,126.8975,126.9365,126.4975,126.7902,1046498.0
2021-01-11 10:40:00,129.95,129.98,129.55,129.64,829771.0,126.7804,126.8097,126.3902,126.478,829771.0
2021-01-11 10:45:00,129.64,129.65,129.32,129.38,1153549.0,126.478,126.4878,126.1658,126.2244,1153549.0
2021-01-11 10:50:00,129.38,129.69,129.35,129.48,800396.0,126.2244,126.5268,126.1951,126.3219,800396.0
2021-01-11 10:55:00,129.48,129.71,129.46,129.57,718920.0,126.3219,126.5463,126.3024,126.4097,718920.0
2021-01-11 11:00:00,129.56,129.64,129.32,129.49,883620.0,126.4,126.478,126.1658,126.3317,883620.0
2021-01-11 11:05:00,129.48,129.62,129.35,129.51,712919.0,126.3219,126.4585,126.1951,126.3512,712919.0
2021-01-11 11:10:00,129.53,129.53,129.03,129.17,1105970.0,126.3707,126.3707,125.8829,126.0195,1105970.0
2021-01-11 11:15:00,129.18,129.37,129.1,129.26,755196.0,126.0292,126.2146,125.9512,126.1073,755196.0
2021-01-11 11:20:00,129.26,129.56,129.21,129.49,878269.0,126.1073,126.4,126.0585,126.3317,878269.0
2021-01-11 11:25:00,129.5,129.58,129.45,129.56,559939.0,126.3414,126.4195,126.2926,126.4,559939.0
2021-01-11 11:30:00,129.56,129.69,129.53,129.64,761599.0,126.4,126.5268,126.3707,126.478,761599.0
2021-01-11 11:35:00,129.64,129.68,129.53,129.63,444414.0,126.478,126.517,126.3707,126.4683,444414.0
2021-01-11 11:40:00,129.63,129.64,129.4,129.47,511467.0,126.4683,126.478,126.2439,126.3122,511467.0
2021-01-11 11:45:00,129.46,129.5,129.3,129.45,585525.0,126.3024,126.3414,126.1463,126.2926,585525.0
2021-01-11 11:50:00,129.45,129.61,129.34,129.4,480726.0,126.2926,126.4487,126.1853,126.2439,480726.0
2021-01-11 11:55:00,129.39,129.6,129.38,129.51,578695.0,126.2341,126.439,126.2244,126.3512,578695.0
2021-01-11 12:00:00,129.51,129.6,129.35,129.48,598865.0,126.3512,126.439,126.1951,126.3219,598865.0
2021-01-11 12:05:00,129.48,129.63,129.4,129.62,524374.0,126.3219,126.4683,126.2439,126.4585,524374.0
2021-01-11 12:10:00,129.62,129.72,129.5,129.6,628866.0,126.4585,126.5561,126.3414,126.439,628866.0
2021-01-11 12:15:00,129.6,129.85,129.6,129.78,790802.0,126.439,126.6829,126.439,126.6146,790802.0
2021-01-11 12:20:00,129.78,129.83,129.65,129.8,531642.0,126.6146,126.6634,126.4878,126.6341,531642.0
2021-01-11 12:25:00,129.79,129.8,129.67,129.71,451860.0,126.6244,126.6341,126.5073,126.5463,451860.0
2021-01-11 12:30:00,129.7,130.06,129.69,130.02,968435.0,126.5365,126.8878,126.5268,126.8487,968435.0
2021-01-11 12:35:00,130.02,130.02,129.88,129.88,525970.0,126.8487,126.8487,126.7122,126.7122,525970.0
2021-01-11 12:40:00,129.89,129.95,129.8,129.86,475287.0,126.7219,126.7804,126.6341,126.6926,475287.0
2021-01-11 12:45:00,129.85,129.99,129.83,129.86,441287.0,126.6829,126.8195,126.6634,126.6926,441287.0
2021-01-11 12:50:00,129.86,129.89,129.74,129.82,530002.0,126.6926,126.7219,126.5756,126.6536,530002.0
2021-01-11 12:55:00,129.83,129.88,129.49,129.55,714835.0,126.6634,126.7122,126.3317,126.3902,714835.0
2021-01-11 13:00:00,129.55,129.64,129.46,129.56,659411.0,126.3902,126.478,126.3024,126.4,659411.0
2021-01-11 13:05:00,129.56,129.69,129.54,129.64,711201.0,126.4,126.5268,126.3804,126.478,711201.0
2021-01-11 13:10:00,129.64,129.87,129.62,129.84,724980.0,126.478,126.7024,126.4585,126.6731,724980.0
2021-01-11 13:15:00,129.84,129.93,129.75,129.77,613235.0,126.6731,126.7609,126.5853,126.6048,613235.0
2021-01-11 13:20:00,129.76,129.77,129.55,129.72,764216.0,126.5951,126.6048,126.3902,126.5561,764216.0
2021-01-11 13:25:00,129.72,129.73,129.45,129.61,756117.0,126.5561,126.5658,126.2926,126.4487,756117.0
2021-01-11 13:30:00,129.62,129.65,129.45,129.56,531878.0,126.4585,126.4878,126.2926,126.4,531878.0
2021-01-11 13:35:00,129.56,129.59,129.4,129.47,523373.0,126.4,126.4292,126.2439,126.3122,523373.0
2021-01-11 13:40:00,129.46,129.54,129.3,129.47,706348.0,126.3024,126.3804,126.1463,126.3122,706348.0
2021-01-11 13:45:00,129.48,129.5,129.22,129.23,626688.0,126.3219,126.3414,126.0683,126.078,626688.0
2021-01-11 13:50:00,129.24,129.44,129.23,129.36,479087.0,126.0878,126.2829,126.078,126.2048,479087.0
2021-01-11 13:55:00,129.37,129.47,129.33,129.34,415875.0,126.2146,126.3122,126.1756,126.1853,415875.0
2021-01-11 14:00:00,129.35,129.35,129.11,129.23,801159.0,126.1951,126.1951,125.9609,126.078,801159.0
2021-01-11 14:05:00,129.22,129.27,129.12,129.12,518311.0,126.0683,126.117,125.9707,125.9707,518311.0
2021-01-11 14:10:00,129.13,129.26,129.1,129.14,459886.0,125.9804,126.1073,125.9512,125.9902,459886.0
2021-01-11 14:15:00,129.13,129.28,129.11,129.14,489836.0,125.9804,126.1268,125.9609,125.9902,489836.0
2021-01-11 14:20:00,129.14,129.23,129.0,129.23,743260.0,125.9902,126.078,125.8536,126.078,743260.0
2021-01-11 14:25:00,129.22,129.23,128.94,129.0,797210.0,126.0683,126.078,125.7951,125.8536,797210.0
2021-01-11 14:30:00,129.0,129.18,128.92,129.03,693385.0,125.8536,126.0292,125.7756,125.8829,693385.0
2021-01-11 14:35:00,129.03,129.03,128.87,128.9,580259.0,125.8829,125.8829,125.7268,125.7561,580259.0
2021-01-11 14:40:00,128.91,129.12,128.89,129.1,613062.0,125.7658,125.9707,125.7463,125.9512,613062.0
2021-01-11 14:45:00,129.09,129.22,129.03,129.13,622651.0,125.9414,126.0683,125.8829,125.9804,622651.0
2021-01-11 14:50:00,129.13,129.15,128.96,129.13,690765.0,125.9804,126.0,125.8146,125.9804,690765.0
2021-01-11 14:55:00,129.12,129.33,129.08,129.31,784834.0,125.9707,126.1756,125.9317,126.1561,784834.0
2021-01-11 15:00:00,129.31,129.44,129.23,129.33,620421.0,126.1561,126.2829,126.078,126.1756,620421.0
2021-01-11 15:05:00,129.34,129.4,129.05,129.11,634207.0,126.1853,126.2439,125.9024,125.9609,634207.0
2021-01-11 15:10:00,129.1,129.18,128.92,128.99,706701.0,125.9512,126.0292,125.7756,125.8439,706701.0
2021-01-11 15:15:00,128.98,129.11,128.91,128.96,816726.0,125.8341,125.9609,125.7658,125.8146,816726.0
2021-01-11 15:20:00,128.96,128.97,128.71,128.81,1085275.0,125.8146,125.8244,125.5707,125.6683,1085275.0
2021-01-11 15:25:00,128.8,128.95,128.69,128.74,895248.0,125.6585,125.8048,125.5512,125.6,895248.0
2021-01-11 15:30:00,128.74,128.98,128.71,128.81,916674.0,125.6,125.8341,125.5707,125.6683,916674.0
2021-01-11 15:35:00,128.81,128.96,128.75,128.78,811595.0,125.6683,125.8146,125.6097,125.639,811595.0
2021-01-11 15:40:00,128.78,128.97,128.74,128.89,768758.0,125.639,125.8244,125.6,125.7463,768758.0
2021-01-11 15:45:00,128.89,129.16,128.86,129.1,1142280.0,125.7463,126.0097,125.717,125.9512,1142280.0
2021-01-11 15:50:00,129.09,129.18,128.9,128.97,1486141.0,125.9414,126.0292,125.7561,125.8244,1486141.0
2021-01-11 15:55:00,128.98,129.12,128.89,128.98,2654812.0,125.8341,125.9707,125.7463,125.8341,2654812.0
2021-01-12 09:30:00,128.52,129.63,128.26,129.25,3715120.0,125.3853,126.4683,125.1317,126.0975,3715120.0
2021-01-12 09:35:00,129.26,129.69,129.2,129.51,1878906.0,126.1073,126.5268,126.0487,126.3512,1878906.0
2021-01-12 09:40:00,129.52,129.55,129.02,129.17,1361048.0,126.3609,126.3902,125.8731,126.0195,1361048.0
2021-01-12 09:45:00,129.17,129.23,128.35,128.41,1685312.0,126.0195,126.078,125.2195,125.278,1685312.0
2021-01-12 09:50:00,128.41,128.59,128.08,128.43,2039716.0,125.278,125.4536,124.9561,125.2975,2039716.0
2021-01-12 09:55:00,128.43,128.57,128.18,128.36,1353033.0,125.2975,125.4341,125.0536,125.2292,1353033.0
2021-01-12 10:00:00,128.36,128.59,128.18,128.48,1199418.0,125.2292,125.4536,125.0536,125.3463,1199418.0
2021-01-12 10:05:00,128.48,128.67,128.31,128.59,931392.0,125.3463,125.5317,125.1804,125.4536,931392.0
2021-01-12 10:10:00,128.59,128.76,128.29,128.4,985240.0,125.4536,125.6195,125.1609,125.2683,985240.0
2021-01-12 10:15:00,128.39,128.66,128.21,128.65,1048063.0,125.2585,125.5219,125.0829,125.5122,1048063.0
2021-01-12 10:20:00,128.66,128.85,128.52,128.83,813941.0,125.5219,125.7073,125.3853,125.6878,813941.0
2021-01-12 10:25:00,128.83,129.13,128.79,129.0,1300266.0,125.6878,125.9804,125.6487,125.8536,1300266.0
2021-01-12 10:30:00,129.03,129.33,129.0,129.16,1225319.0,125.8829,126.1756,125.8536,126.0097,1225319.0
2021-01-12 10:35:00,129.16,129.29,128.89,128.93,974994.0,126.0097,126.1365,125.7463,125.7853,974994.0
2021-01-12 10:40:00,128.94,129.14,128.76,129.01,970130.0,125.7951,125.9902,125.6195,125.8634,970130.0
2021-01-12 10:45:00,129.02,129.18,128.82,129.03,790034.0,125.8731,126.0292,125.678,125.8829,790034.0
2021-01-12 10:50:00,129.03,129.21,128.89,129.04,822425.0,125.8829,126.0585,125.7463,125.8926,822425.0
2021-01-12 10:55:00,129.03,129.04,128.82,128.91,766942.0,125.8829,125.8926,125.678,125.7658,766942.0
2021-01-12 11:00:00,128.91,128.92,128.6,128.78,1062659.0,125.7658,125.7756,125.4634,125.639,1062659.0
2021-01-12 11:05:00,128.79,128.86,128.63,128.7,726219.0,125.6487,125.717,125.4926,125.5609,726219.0
2021-01-12 11:10:00,128.71,129.07,128.71,129.04,817999.0,125.5707,125.9219,125.5707,125.8926,817999.0
2021-01-12 11:15:00,129.02,129.17,128.99,129.15,631899.0,125.8731,126.0195,125.8439,126.0,631899.0
2021-01-12 11:20:00,129.15,129.18,128.83,128.88,641511.0,126.0,126.0292,125.6878,125.7365,641511.0
2021-01-12 11:25:00,128.87,128.88,128.66,128.71,737510.0,125.7268,125.7365,125.5219,125.5707,737510.0
2021-01-12 11:30:00,128.71,128.73,128.52,128.64,853162.0,125.5707,125.5902,125.3853,125.5024,853162.0
2021-01-12 11:35:00,128.63,128.64,128.5,128.55,622140.0,125.4926,125.5024,125.3658,125.4146,622140.0
2021-01-12 11:40:00,128.55,128.56,128.37,128.51,839339.0,125.4146,125.4244,125.239,125.3756,839339.0
2021-01-12 11:45:00,128.51,128.51,128.25,128.4,829775.0,125.3756,125.3756,125.1219,125.2683,829775.0
2021-01-12 11:50:00,128.39,128.46,128.15,128.27,913567.0,125.2585,125.3268,125.0244,125.1414,913567.0
2021-01-12 11:55:00,128.26,128.42,128.17,128.36,770685.0,125.1317,125.2878,125.0439,125.2292,770685.0
2021-01-12 12:00:00,128.36,128.39,127.92,127.98,1392243.0,125.2292,125.2585,124.8,124.8585,1392243.0
2021-01-12 12:05:00,127.99,127.99,127.5,127.63,1801024.0,124.8683,124.8683,124.3902,124.517,1801024.0
2021-01-12 12:10:00,127.63,127.72,126.93,127.14,2391364.0,124.517,124.6048,123.8341,124.039,2391364.0
2021-01-12 12:15:00,127.14,127.44,126.86,127.33,1738355.0,124.039,124.3317,123.7658,124.2244,1738355.0
2021-01-12 12:20:00,127.34,127.48,127.21,127.34,882514.0,124.2341,124.3707,124.1073,124.2341,882514.0
2021-01-12 12:25:00,127.32,127.62,127.3,127.6,804875.0,124.2146,124.5073,124.1951,124.4878,804875.0
2021-01-12 12:30:00,127.61,127.71,127.48,127.68,711175.0,124.4975,124.5951,124.3707,124.5658,711175.0
2021-01-12 12:35:00,127.67,127.99,127.58,127.98,851189.0,124.5561,124.8683,124.4683,124.8585,851189.0
2021-01-12 12:40:00,127.98,127.99,127.63,127.88,777665.0,124.8585,124.8683,124.517,124.7609,777665.0
2021-01-12 12:45:00,127.88,127.93,127.67,127.76,572594.0,124.7609,124.8097,124.5561,124.6439,572594.0
2021-01-12 12:50:00,127.75,127.94,127.72,127.87,509309.0,124.6341,124.8195,124.6048,124.7512,509309.0
2021-01-12 12:55:00,127.87,127.97,127.84,127.95,420969.0,124.7512,124.8487,124.7219,124.8292,420969.0
2021-01-12 13:00:00,127.95,128.09,127.88,128.03,745300.0,124.8292,124.9658,124.7609,124.9073,745300.0
2021-01-12 13:05:00,128.03,128.1,127.81,127.91,703426.0,124.9073,124.9756,124.6926,124.7902,703426.0
2021-01-12 13:10:00,127.91,128.12,127.9,128.08,583815.0,124.7902,124.9951,124.7804,124.9561,583815.0
2021-01-12 13:15:00,128.07,128.08,127.77,127.8,603392.0,124.9463,124.9561,124.6536,124.6829,603392.0
2021-01-12 13:20:00,127.79,128.0,127.71,127.91,698960.0,124.6731,124.878,124.5951,124.7902,698960.0
2021-01-12 13:25:00,127.92,128.38,127.85,128.28,659655.0,124.8,125.2487,124.7317,125.1512,659655.0
2021-01-12 13:30:00,128.28,128.44,128.14,128.36,851833.0,125.1512,125.3073,125.0146,125.2292,851833.0
2021-01-12 13:35:00,128.37,128.42,128.28,128.35,482955.0,125.239,125.2878,125.1512,125.2195,482955.0
2021-01-12 13:40:00,128.35,128.36,128.25,128.29,384372.0,125.2195,125.2292,125.1219,125.1609,384372.0
2021-01-12 13:45:00,128.3,128.32,128.11,128.13,399492.0,125.1707,125.1902,124.9853,125.0048,399492.0
2021-01-12 13:50:00,128.13,128.24,128.08,128.14,555561.0,125.0048,125.1122,124.9561,125.0146,555561.0
2021-01-12 13:55:00,128.15,128.26,128.12,128.19,374479.0,125.0244,125.1317,124.9951,125.0634,374479.0
2021-01-12 14:00:00,128.19,128.64,128.17,128.59,875186.0,125.0634,125.5024,125.0439,125.4536,875186.0
2021-01-12 14:05:00,128.59,128.64,128.38,128.43,669768.0,125.4536,125.5024,125.2487,125.2975,669768.0
2021-01-12 14:10:00,128.43,128.49,128.33,128.39,534718.0,125.2975,125.3561,125.2,125.2585,534718.0
2021-01-12 14:15:00,128.39,128.52,128.37,128.43,450564.0,125.2585,125.3853,125.239,125.2975,450564.0
2021-01-12 14:20:00,128.42,128.52,128.32,128.44,610851.0,125.2878,125.3853,125.1902,125.3073,610851.0
2021-01-12 14:25:00,128.43,128.59,128.31,128.49,579645.0,125.2975,125.4536,125.1804,125.3561,579645.0
2021-01-12 14:30:00,128.49,128.79,128.47,128.75,815962.0,125.3561,125.6487,125.3365,125.6097,815962.0
2021-01-12 14:35:00,128.74,128.75,128.49,128.49,595297.0,125.6,125.6097,125.3561,125.3561,595297.0
2021-01-12 14:40:00,128.5,128.59,128.34,128.37,640741.0,125.3658,125.4536,125.2097,125.239,640741.0
2021-01-12 14:45:00,128.38,128.38,128.14,128.28,780063.0,125.2487,125.2487,125.0146,125.1512,780063.0
2021-01-12 14:50:00,128.28,128.3,128.08,128.11,562605.0,125.1512,125.1707,124.9561,124.9853,562605.0
2021-01-12 14:55:00,128.12,128.42,128.08,128.4,682531.0,124.9951,125.2878,124.9561,125.2683,682531.0
2021-01-12 15:00:00,128.4,128.54,128.27,128.42,761264.0,125.2683,125.4048,125.1414,125.2878,761264.0
2021-01-12 15:05:00,128.42,128.48,128.2,128.4,628364.0,125.2878,125.3463,125.0731,125.2683,628364.0
2021-01-12 15:10:00,128.39,128.46,128.29,128.31,506815.0,125.2585,125.3268,125.1609,125.1804,506815.0
2021-01-12 15:15:00,128.31,128.48,128.3,128.44,635248.0,125.1804,125.3463,125.1707,125.3073,635248.0
2021-01-12 15:20:00,128.44,128.67,128.41,128.6,694538.0,125.3073,125.5317,125.278,125.4634,694538.0
2021-01-12 15:25:00,128.6,128.62,128.49,128.54,527437.0,125.4634,125.4829,125.3561,125.4048,527437.0
2021-01-12 15:30:00,128.53,128.61,128.47,128.55,538531.0,125.3951,125.4731,125.3365,125.4146,538531.0
2021-01-12 15:35:00,128.56,128.71,128.51,128.69,601310.0,125.4244,125.5707,125.3756,125.5512,601310.0
2021-01-12 15:40:00,128.69,128.85,128.67,128.79,833861.0,125.5512,125.7073,125.5317,125.6487,833861.0
2021-01-12 15:45:00,128.79,129.12,128.76,129.06,1329677.0,125.6487,125.9707,125.6195,125.9122,1329677.0
2021-01-12 15:50:00,129.06,129.16,128.68,128.88,1440770.0,125.9122,126.0097,125.5414,125.7365,1440770.0
2021-01-12 15:55:00,128.88,129.19,128.8,128.82,2425520.0,125.7365,126.039,125.6585,125.678,2425520.0
2021-01-13 09:30:00,128.69,129.43,128.49,129.29,3263645.0,125.5512,126.2731,125.3561,126.1365,3263645.0
2021-01-13 09:35:00,129.27,129.73,129.17,129.27,1882395.0,126.117,126.5658,126.0195,126.117,1882395.0
2021-01-13 09:40:00,129.27,129.59,128.87,128.94,1557454.0,126.117,126.4292,125.7268,125.7951,1557454.0
2021-01-13 09:45:00,128.94,129.7,128.93,129.7,1499282.0,125.7951,126.5365,125.7853,126.5365,1499282.0
2021-01-13 09:50:00,129.7,130.14,129.66,130.12,2424105.0,126.5365,126.9658,126.4975,126.9463,2424105.0
2021-01-13 09:55:00,130.13,130.21,129.82,129.83,1294254.0,126.9561,127.0341,126.6536,126.6634,1294254.0
2021-01-13 10:00:00,129.83,129.98,129.34,129.36,1472140.0,126.6634,126.8097,126.1853,126.2048,1472140.0
2021-01-13 10:05:00,129.37,129.95,129.35,129.76,1518269.0,126.2146,126.7804,126.1951,126.5951,1518269.0
2021-01-13 10:10:00,129.75,129.98,129.66,129.82,1285451.0,126.5853,126.8097,126.4975,126.6536,1285451.0
2021-01-13 10:15:00,129.82,129.92,129.32,129.53,1305027.0,126.6536,126.7512,126.1658,126.3707,1305027.0
2021-01-13 10:20:00,129.55,129.82,129.36,129.8,855396.0,126.3902,126.6536,126.2048,126.6341,855396.0
2021-01-13 10:25:00,129.8,130.16,129.79,130.04,1230724.0,126.6341,126.9853,126.6244,126.8683,1230724.0
2021-01-13 10:30:00,130.05,130.36,130.05,130.28,1399527.0,126.878,127.1804,126.878,127.1024,1399527.0
2021-01-13 10:35:00,130.27,130.72,130.26,130.71,1391080.0,127.0926,127.5317,127.0829,127.5219,1391080.0
2021-01-13 10:40:00,130.72,130.88,130.7,130.82,1400451.0,127.5317,127.6878,127.5122,127.6292,1400451.0
2021-01-13 10:45:00,130.81,131.26,130.81,131.18,1603562.0,127.6195,128.0585,127.6195,127.9804,1603562.0
2021-01-13 10:50:00,131.18,131.2,130.82,130.95,1169239.0,127.9804,128.0,127.6292,127.7561,1169239.0
2021-01-13 10:55:00,130.95,131.05,130.73,131.03,1091118.0,127.7561,127.8536,127.5414,127.8341,1091118.0
2021-01-13 11:00:00,131.03,131.12,130.84,130.89,1105746.0,127.8341,127.9219,127.6487,127.6975,1105746.0
2021-01-13 11:05:00,130.88,131.42,130.88,131.36,1269015.0,127.6878,128.2146,127.6878,128.1561,1269015.0
2021-01-13 11:10:00,131.35,131.36,130.96,131.13,920217.0,128.1463,128.1561,127.7658,127.9317,920217.0
2021-01-13 11:15:00,131.14,131.14,130.82,130.9,805613.0,127.9414,127.9414,127.6292,127.7073,805613.0
2021-01-13 11:20:00,130.9,131.19,130.9,131.19,988844.0,127.7073,127.9902,127.7073,127.9902,988844.0
2021-01-13 11:25:00,131.18,131.44,131.15,131.25,1102459.0,127.9804,128.2341,127.9512,128.0487,1102459.0
2021-01-13 11:30:00,131.24,131.38,131.08,131.21,936551.0,128.039,128.1756,127.8829,128.0097,936551.0
2021-01-13 11:35:00,131.22,131.31,130.72,131.04,1308825.0,128.0195,128.1073,127.5317,127.8439,1308825.0
2021-01-13 11:40:00,131.04,131.44,130.96,131.42,1076230.0,127.8439,128.2341,127.7658,128.2146,1076230.0
2021-01-13 11:45:00,131.41,131.45,131.27,131.3,917342.0,128.2048,128.2439,128.0683,128.0975,917342.0
2021-01-13 11:50:00,131.3,131.33,131.09,131.11,598847.0,128.0975,128.1268,127.8926,127.9122,598847.0
2021-01-13 11:55:00,131.1,131.38,131.08,131.15,767978.0,127.9024,128.1756,127.8829,127.9512,767978.0
2021-01-13 12:00:00,131.16,131.19,130.67,130.8,1245785.0,127.9609,127.9902,127.4829,127.6097,1245785.0
2021-01-13 12:05:00,130.79,130.89,130.5,130.52,945892.0,127.6,127.6975,127.317,127.3365,945892.0
2021-01-13 12:10:00,130.53,130.83,130.51,130.81,985518.0,127.3463,127.639,127.3268,127.6195,985518.0
2021-01-13 12:15:00,130.81,130.94,130.63,130.63,927914.0,127.6195,127.7463,127.4439,127.4439,927914.0
2021-01-13 12:20:00,130.64,130.79,130.6,130.62,503858.0,127.4536,127.6,127.4146,127.4341,503858.0
2021-01-13 12:25:00,130.62,130.8,130.55,130.72,589225.0,127.4341,127.6097,127.3658,127.5317,589225.0
2021-01-13 12:30:00,130.72,130.81,130.51,130.63,669603.0,127.5317,127.6195,127.3268,127.4439,669603.0
2021-01-13 12:35:00,130.63,130.65,130.41,130.64,655146.0,127.4439,127.4634,127.2292,127.4536,655146.0
2021-01-13 12:40:00,130.64,130.85,130.49,130.82,747532.0,127.4536,127.6585,127.3073,127.6292,747532.0
2021-01-13 12:45:00,130.83,130.92,130.8,130.86,510837.0,127.639,127.7268,127.6097,127.6683,510837.0
2021-01-13 12:50:00,130.86,131.08,130.83,131.03,764969.0,127.6683,127.8829,127.639,127.8341,764969.0
2021-01-13 12:55:00,131.03,131.19,130.98,131.13,861384.0,127.8341,127.9902,127.7853,127.9317,861384.0
2021-01-13 13:00:00,131.12,131.29,130.98,131.23,716472.0,127.9219,128.0878,127.7853,128.0292,716472.0
2021-01-13 13:05:00,131.23,131.29,131.08,131.13,462287.0,128.0292,128.0878,127.8829,127.9317,462287.0
2021-01-13 13:10:00,131.14,131.21,131.09,131.19,353685.0,127.9414,128.0097,127.8926,127.9902,353685.0
2021-01-13 13:15:00,131.19,131.25,131.01,131.07,461281.0,127.9902,128.0487,127.8146,127.8731,461281.0
2021-01-13 13:20:00,131.07,131.07,130.87,130.92,482428.0,127.8731,127.8731,127.678,127.7268,482428.0
2021-01-13 13:25:00,130.91,130.98,130.77,130.89,539401.0,127.717,127.7853,127.5804,127.6975,539401.0
2021-01-13 13:30:00,130.89,130.89,130.8,130.86,324069.0,127.6975,127.6975,127.6097,127.6683,324069.0
2021-01-13 13:35:00,130.86,131.09,130.82,131.05,555784.0,127.6683,127.8926,127.6292,127.8536,555784.0
2021-01-13 13:40:00,131.05,131.06,130.83,130.89,397397.0,127.8536,127.8634,127.639,127.6975,397397.0
2021-01-13 13:45:00,130.89,130.95,130.81,130.87,328866.0,127.6975,127.7561,127.6195,127.678,328866.0
2021-01-13 13:50:00,130.87,130.92,130.83,130.87,254234.0,127.678,127.7268,127.639,127.678,254234.0
2021-01-13 13:55:00,130.87,130.91,130.78,130.86,354321.0,127.678,127.717,127.5902,127.6683,354321.0
2021-01-13 14:00:00,130.86,131.2,130.73,131.06,787837.0,127.6683,128.0,127.5414,127.8634,787837.0
2021-01-13 14:05:00,131.06,131.12,130.86,130.91,540665.0,127.8634,127.9219,127.6683,127.717,540665.0
2021-01-13 14:10:00,130.9,131.02,130.87,131.01,345757.0,127.7073,127.8244,127.678,127.8146,345757.0
2021-01-13 14:15:00,131.01,131.04,130.94,130.96,374449.0,127.8146,127.8439,127.7463,127.7658,374449.0
2021-01-13 14:20:00,130.96,131.0,130.75,130.86,688248.0,127.7658,127.8048,127.5609,127.6683,688248.0
2021-01-13 14:25:00,130.86,130.99,130.81,130.92,458267.0,127.6683,127.7951,127.6195,127.7268,458267.0
2021-01-13 14:30:00,130.92,131.03,130.91,130.97,430655.0,127.7268,127.8341,127.717,127.7756,430655.0
2021-01-13 14:35:00,130.97,131.05,130.9,131.05,409888.0,127.7756,127.8536,127.7073,127.8536,409888.0
2021-01-13 14:40:00,131.05,131.14,130.84,130.85,680508.0,127.8536,127.9414,127.6487,127.6585,680508.0
2021-01-13 14:45:00,130.85,131.1,130.85,131.05,477999.0,127.6585,127.9024,127.6585,127.8536,477999.0
2021-01-13 14:50:00,131.03,131.08,131.01,131.06,268688.0,127.8341,127.8829,127.8146,127.8634,268688.0
2021-01-13 14:55:00,131.06,131.07,130.87,131.0,456181.0,127.8634,127.8731,127.678,127.8048,456181.0
2021-01-13 15:00:00,131.01,131.08,130.98,130.99,410207.0,127.8146,127.8829,127.7853,127.7951,410207.0
2021-01-13 15:05:00,130.99,131.0,130.85,130.94,470889.0,127.7951,127.8048,127.6585,127.7463,470889.0
2021-01-13 15:10:00,130.94,130.99,130.87,130.91,407139.0,127.7463,127.7951,127.678,127.717,407139.0
2021-01-13 15:15:00,130.92,130.96,130.87,130.95,325034.0,127.7268,127.7658,127.678,127.7561,325034.0
2021-01-13 15:20:00,130.94,130.97,130.73,130.83,699089.0,127.7463,127.7756,127.5414,127.639,699089.0
2021-01-13 15:25:00,130.82,130.85,130.63,130.68,567578.0,127.6292,127.6585,127.4439,127.4926,567578.0
2021-01-13 15:30:00,130.68,130.89,130.6,130.83,736080.0,127.4926,127.6975,127.4146,127.639,736080.0
2021-01-13 15:35:00,130.83,130.85,130.76,130.85,431991.0,127.639,127.6585,127.5707,127.6585,431991.0
2021-01-13 15:40:00,130.86,131.13,130.85,131.04,1114829.0,127.6683,127.9317,127.6585,127.8439,1114829.0
2021-01-13 15:45:00,131.03,131.08,130.97,131.03,696429.0,127.8341,127.8829,127.7756,127.8341,696429.0
2021-01-13 15:50:00,131.03,131.06,130.84,130.99,1153351.0,127.8341,127.8634,127.6487,127.7951,1153351.0
2021-01-13 15:55:00,130.98,131.1,130.87,130.89,2183892.0,127.7853,127.9024,127.678,127.6975,2183892.0
2021-01-14 09:30:00,130.8,131.0,130.08,130.42,3093858.0,127.6097,127.8048,126.9073,127.239,3093858.0
2021-01-14 09:35:00,130.4,130.7,130.0,130.24,1861805.0,127.2195,127.5122,126.8292,127.0634,1861805.0
2021-01-14 09:40:00,130.24,130.47,129.8,130.21,1856597.0,127.0634,127.2878,126.6341,127.0341,1856597.0
2021-01-14 09:45:00,130.22,130.36,129.98,130.14,1457747.0,127.0439,127.1804,126.8097,126.9658,1457747.0
2021-01-14 09:50:00,130.13,130.25,129.66,129.93,1715334.0,126.9561,127.0731,126.4975,126.7609,1715334.0
2021-01-14 09:55:00,129.92,130.21,129.79,130.01,1447646.0,126.7512,127.0341,126.6244,126.839,1447646.0
2021-01-14 10:00:00,130.0,130.09,129.8,129.92,1033730.0,126.8292,126.917,126.6341,126.7512,1033730.0
2021-01-14 10:05:00,129.91,129.97,129.66,129.71,1141292.0,126.7414,126.8,126.4975,126.5463,1141292.0
2021-01-14 10:10:00,129.72,130.09,129.6,129.92,1579471.0,126.5561,126.917,126.439,126.7512,1579471.0
2021-01-14 10:15:00,129.91,130.17,129.88,130.06,984244.0,126.7414,126.9951,126.7122,126.8878,984244.0
2021-01-14 10:20:00,130.07,130.07,129.74,129.86,964266.0,126.8975,126.8975,126.5756,126.6926,964266.0
2021-01-14 10:25:00,129.86,130.36,129.85,130.25,1286315.0,126.6926,127.1804,126.6829,127.0731,1286315.0
2021-01-14 10:30:00,130.25,130.49,130.18,130.22,1407502.0,127.0731,127.3073,127.0048,127.0439,1407502.0
2021-01-14 10:35:00,130.23,130.56,130.04,130.43,1279660.0,127.0536,127.3756,126.8683,127.2487,1279660.0
2021-01-14 10:40:00,130.44,130.7,130.44,130.66,1149099.0,127.2585,127.5122,127.2585,127.4731,1149099.0
2021-01-14 10:45:00,130.66,130.81,130.61,130.71,1130665.0,127.4731,127.6195,127.4244,127.5219,1130665.0
2021-01-14 10:50:00,130.7,130.87,130.65,130.68,919181.0,127.5122,127.678,127.4634,127.4926,919181.0
2021-01-14 10:55:00,130.66,130.69,130.47,130.62,870446.0,127.4731,127.5024,127.2878,127.4341,870446.0
2021-01-14 11:00:00,130.63,130.66,130.41,130.44,763397.0,127.4439,127.4731,127.2292,127.2585,763397.0
2021-01-14 11:05:00,130.43,130.57,130.34,130.4,596141.0,127.2487,127.3853,127.1609,127.2195,596141.0
2021-01-14 11:10:00,130.4,130.67,130.37,130.63,663739.0,127.2195,127.4829,127.1902,127.4439,663739.0
2021-01-14 11:15:00,130.63,130.7,130.15,130.18,847661.0,127.4439,127.5122,126.9756,127.0048,847661.0
2021-01-14 11:20:00,130.17,130.34,130.17,130.32,687353.0,126.9951,127.1609,126.9951,127.1414,687353.0
2021-01-14 11:25:00,130.33,130.41,130.26,130.4,550358.0,127.1512,127.2292,127.0829,127.2195,550358.0
2021-01-14 11:30:00,130.4,130.51,130.31,130.42,606078.0,127.2195,127.3268,127.1317,127.239,606078.0
2021-01-14 11:35:00,130.41,130.42,130.05,130.15,892505.0,127.2292,127.239,126.878,126.9756,892505.0
2021-01-14 11:40:00,130.15,130.26,130.12,130.21,396983.0,126.9756,127.0829,126.9463,127.0341,396983.0
2021-01-14 11:45:00,130.22,130.26,129.92,129.96,722350.0,127.0439,127.0829,126.7512,126.7902,722350.0
2021-01-14 11:50:00,129.96,130.07,129.91,130.0,541134.0,126.7902,126.8975,126.7414,126.8292,541134.0
2021-01-14 11:55:00,129.99,130.02,129.86,130.0,583484.0,126.8195,126.8487,126.6926,126.8292,583484.0
2021-01-14 12:00:00,130.0,130.08,129.9,129.99,574394.0,126.8292,126.9073,126.7317,126.8195,574394.0
2021-01-14 12:05:00,130.0,130.08,129.83,129.84,604830.0,126.8292,126.9073,126.6634,126.6731,604830.0
2021-01-14 12:10:00,129.83,130.02,129.76,130.02,694770.0,126.6634,126.8487,126.5951,126.8487,694770.0
2021-01-14 12:15:00,130.01,130.05,129.91,129.98,457212.0,126.839,126.878,126.7414,126.8097,457212.0
2021-01-14 12:20:00,129.99,130.08,129.98,130.07,438459.0,126.8195,126.9073,126.8097,126.8975,438459.0
2021-01-14 12:25:00,130.06,130.08,129.98,130.02,410447.0,126.8878,126.9073,126.8097,126.8487,410447.0
2021-01-14 12:30:00,130.02,130.08,129.96,130.03,384994.0,126.8487,126.9073,126.7902,126.8585,384994.0
2021-01-14 12:35:00,130.03,130.04,129.78,129.83,565876.0,126.8585,126.8683,126.6146,126.6634,565876.0
2021-01-14 12:40:00,129.83,129.83,129.54,129.63,952165.0,126.6634,126.6634,126.3804,126.4683,952165.0
2021-01-14 12:45:00,129.64,129.74,129.54,129.72,559752.0,126.478,126.5756,126.3804,126.5561,559752.0
2021-01-14 12:50:00,129.72,129.98,129.7,129.98,738706.0,126.5561,126.8097,126.5365,126.8097,738706.0
2021-01-14 12:55:00,129.97,130.2,129.97,130.13,739890.0,126.8,127.0244,126.8,126.9561,739890.0
2021-01-14 13:00:00,130.13,130.14,129.97,130.01,551624.0,126.9561,126.9658,126.8,126.839,551624.0
2021-01-14 13:05:00,130.02,130.04,129.98,130.0,358807.0,126.8487,126.8683,126.8097,126.8292,358807.0
2021-01-14 13:10:00,130.01,130.01,129.91,129.92,316841.0,126.839,126.839,126.7414,126.7512,316841.0
2021-01-14 13:15:00,129.93,129.93,129.84,129.87,425838.0,126.7609,126.7609,126.6731,126.7024,425838.0
2021-01-14 13:20:00,129.86,130.06,129.77,129.88,613559.0,126.6926,126.8878,126.6048,126.7122,613559.0
2021-01-14 13:25:00,129.87,129.91,129.72,129.77,498476.0,126.7024,126.7414,126.5561,126.6048,498476.0
2021-01-14 13:30:00,129.77,129.8,129.63,129.68,495876.0,126.6048,126.6341,126.4683,126.517,495876.0
2021-01-14 13:35:00,129.69,129.85,129.67,129.79,467651.0,126.5268,126.6829,126.5073,126.6244,467651.0
2021-01-14 13:40:00,129.8,129.91,129.77,129.83,513352.0,126.6341,126.7414,126.6048,126.6634,513352.0
2021-01-14 13:45:00,129.84,129.9,129.78,129.84,326170.0,126.6731,126.7317,126.6146,126.6731,326170.0
2021-01-14 13:50:00,129.85,129.86,129.62,129.63,527233.0,126.6829,126.6926,126.4585,126.4683,527233.0
2021-01-14 13:55:00,129.63,129.7,129.5,129.53,658459.0,126.4683,126.5365,126.3414,126.3707,658459.0
2021-01-14 14:00:00,129.52,129.69,129.47,129.53,707086.0,126.3609,126.5268,126.3122,126.3707,707086.0
2021-01-14 14:05:00,129.53,129.6,129.48,129.56,551580.0,126.3707,126.439,126.3219,126.4,551580.0
2021-01-14 14:10:00,129.56,129.59,129.41,129.52,619176.0,126.4,126.4292,126.2536,126.3609,619176.0
2021-01-14 14:15:00,129.53,129.74,129.52,129.66,721831.0,126.3707,126.5756,126.3609,126.4975,721831.0
2021-01-14 14:20:00,129.66,129.7,129.47,129.52,567232.0,126.4975,126.5365,126.3122,126.3609,567232.0
2021-01-14 14:25:00,129.51,129.52,129.35,129.47,612772.0,126.3512,126.3609,126.1951,126.3122,612772.0
2021-01-14 14:30:00,129.47,129.51,129.42,129.43,405771.0,126.3122,126.3512,126.2634,126.2731,405771.0
2021-01-14 14:35:00,129.44,129.49,129.37,129.4,430198.0,126.2829,126.3317,126.2146,126.2439,430198.0
2021-01-14 14:40:00,129.4,129.52,129.39,129.45,478912.0,126.2439,126.3609,126.2341,126.2926,478912.0
2021-01-14 14:45:00,129.46,129.48,129.36,129.46,418056.0,126.3024,126.3219,126.2048,126.3024,418056.0
2021-01-14 14:50:00,129.46,129.51,129.29,129.38,688151.0,126.3024,126.3512,126.1365,126.2244,688151.0
2021-01-14 14:55:00,129.38,129.63,129.35,129.63,695399.0,126.2244,126.4683,126.1951,126.4683,695399.0
2021-01-14 15:00:00,129.62,129.73,129.55,129.62,758794.0,126.4585,126.5658,126.3902,126.4585,758794.0
2021-01-14 15:05:00,129.61,129.63,129.51,129.51,416245.0,126.4487,126.4683,126.3512,126.3512,416245.0
2021-01-14 15:10:00,129.51,129.56,129.2,129.3,859753.0,126.3512,126.4,126.0487,126.1463,859753.0
2021-01-14 15:15:00,129.29,129.35,128.91,128.97,1083102.0,126.1365,126.1951,125.7658,125.8244,1083102.0
2021-01-14 15:20:00,128.96,129.28,128.9,129.1,1201717.0,125.8146,126.1268,125.7561,125.9512,1201717.0
2021-01-14 15:25:00,129.11,129.18,128.97,129.03,933896.0,125.9609,126.0292,125.8244,125.8829,933896.0
2021-01-14 15:30:00,129.04,129.23,128.94,129.2,1270318.0,125.8926,126.078,125.7951,126.0487,1270318.0
2021-01-14 15:35:00,129.2,129.44,129.16,129.41,881514.0,126.0487,126.2829,126.0097,126.2536,881514.0
2021-01-14 15:40:00,129.41,129.44,129.22,129.37,846362.0,126.2536,126.2829,126.0683,126.2146,846362.0
2021-01-14 15:45:00,129.36,129.4,129.04,129.06,912162.0,126.2048,126.2439,125.8926,125.9122,912162.0
2021-01-14 15:50:00,129.08,129.1,128.76,128.81,1672257.0,125.9317,125.9512,125.6195,125.6683,1672257.0
2021-01-14 15:55:00,128.83,129.35,128.81,128.92,3088400.0,125.6878,126.1951,125.6683,125.7756,3088400.0
2021-01-15 09:30:00,128.68,130.23,128.63,130.01,8622492.0,125.5414,127.0536,125.4926,126.839,8622492.0
2021-01-15 09:35:00,130.01,130.2,129.64,129.83,1990290.0,126.839,127.0244,126.478,126.6634,1990290.0
2021-01-15 09:40:00,129.84,129.91,129.48,129.66,1537037.0,126.6731,126.7414,126.3219,126.4975,1537037.0
2021-01-15 09:45:00,129.66,130.03,129.5,129.7,1525209.0,126.4975,126.8585,126.3414,126.5365,1525209.0
2021-01-15 09:50:00,129.72,129.79,129.46,129.52,1036103.0,126.5561,126.6244,126.3024,126.3609,1036103.0
2021-01-15 09:55:00,129.52,129.52,128.92,129.15,1707096.0,126.3609,126.3609,125.7756,126.0,1707096.0
2021-01-15 10:00:00,129.15,129.16,128.35,128.41,1669191.0,126.0,126.0097,125.2195,125.278,1669191.0
2021-01-15 10:05:00,128.4,128.56,127.96,128.06,1950681.0,125.2683,125.4244,124.839,124.9365,1950681.0
2021-01-15 10:10:00,128.07,128.5,127.99,128.33,1149156.0,124.9463,125.3658,124.8683,125.2,1149156.0
2021-01-15 10:15:00,128.31,128.47,127.63,127.66,1485191.0,125.1804,125.3365,124.517,124.5463,1485191.0
2021-01-15 10:20:00,127.66,127.9,127.5,127.8,1492366.0,124.5463,124.7804,124.3902,124.6829,1492366.0
2021-01-15 10:25:00,127.8,128.27,127.63,128.27,1481576.0,124.6829,125.1414,124.517,125.1414,1481576.0
2021-01-15 10:30:00,128.26,128.44,128.0,128.3,1178417.0,125.1317,125.3073,124.878,125.1707,1178417.0
2021-01-15 10:35:00,128.3,128.32,127.97,128.26,862350.0,125.1707,125.1902,124.8487,125.1317,862350.0
2021-01-15 10:40:00,128.27,128.33,127.96,127.96,705747.0,125.1414,125.2,124.839,124.839,705747.0
2021-01-15 10:45:00,127.96,128.2,127.93,128.13,668352.0,124.839,125.0731,124.8097,125.0048,668352.0
2021-01-15 10:50:00,128.13,128.45,128.07,128.4,902181.0,125.0048,125.317,124.9463,125.2683,902181.0
2021-01-15 10:55:00,128.41,128.42,128.06,128.22,752135.0,125.278,125.2878,124.9365,125.0926,752135.0
2021-01-15 11:00:00,128.23,128.25,127.82,127.84,953699.0,125.1024,125.1219,124.7024,124.7219,953699.0
2021-01-15 11:05:00,127.85,128.07,127.59,128.06,1033743.0,124.7317,124.9463,124.478,124.9365,1033743.0
2021-01-15 11:10:00,128.07,128.34,127.95,128.32,718842.0,124.9463,125.2097,124.8292,125.1902,718842.0
2021-01-15 11:15:00,128.32,128.8,128.2,128.73,919300.0,125.1902,125.6585,125.0731,125.5902,919300.0
2021-01-15 11:20:00,128.73,128.93,128.6,128.88,1173595.0,125.5902,125.7853,125.4634,125.7365,1173595.0
2021-01-15 11:25:00,128.88,129.32,128.77,129.3,1735850.0,125.7365,126.1658,125.6292,126.1463,1735850.0
2021-01-15 11:30:00,129.29,129.35,129.19,129.24,969685.0,126.1365,126.1951,126.039,126.0878,969685.0
2021-01-15 11:35:00,129.24,129.25,128.94,129.04,1001064.0,126.0878,126.0975,125.7951,125.8926,1001064.0
2021-01-15 11:40:00,129.04,129.16,128.96,129.0,637353.0,125.8926,126.0097,125.8146,125.8536,637353.0
2021-01-15 11:45:00,129.0,129.03,128.79,128.79,689229.0,125.8536,125.8829,125.6487,125.6487,689229.0
2021-01-15 11:50:00,128.8,128.99,128.72,128.97,748467.0,125.6585,125.8439,125.5804,125.8244,748467.0
2021-01-15 11:55:00,128.98,129.08,128.74,128.75,946700.0,125.8341,125.9317,125.6,125.6097,946700.0
2021-01-15 12:00:00,128.75,128.8,128.41,128.61,952418.0,125.6097,125.6585,125.278,125.4731,952418.0
2021-01-15 12:05:00,128.61,128.75,128.51,128.64,772851.0,125.4731,125.6097,125.3756,125.5024,772851.0
2021-01-15 12:10:00,128.63,128.65,128.31,128.45,815505.0,125.4926,125.5122,125.1804,125.317,815505.0
2021-01-15 12:15:00,128.45,128.68,128.41,128.54,636742.0,125.317,125.5414,125.278,125.4048,636742.0
2021-01-15 12:20:00,128.53,128.55,128.3,128.41,557335.0,125.3951,125.4146,125.1707,125.278,557335.0
2021-01-15 12:25:00,128.41,128.44,128.25,128.26,508076.0,125.278,125.3073,125.1219,125.1317,508076.0
2021-01-15 12:30:00,128.26,128.59,128.19,128.48,941198.0,125.1317,125.4536,125.0634,125.3463,941198.0
2021-01-15 12:35:00,128.48,128.55,128.33,128.37,461153.0,125.3463,125.4146,125.2,125.239,461153.0
2021-01-15 12:40:00,128.37,128.62,128.33,128.57,559178.0,125.239,125.4829,125.2,125.4341,559178.0
2021-01-15 12:45:00,128.57,128.71,128.53,128.61,514113.0,125.4341,125.5707,125.3951,125.4731,514113.0
2021-01-15 12:50:00,128.61,128.63,128.43,128.5,512531.0,125.4731,125.4926,125.2975,125.3658,512531.0
2021-01-15 12:55:00,128.51,128.53,128.42,128.49,306785.0,125.3756,125.3951,125.2878,125.3561,306785.0
2021-01-15 13:00:00,128.48,128.51,128.29,128.32,516945.0,125.3463,125.3756,125.1609,125.1902,516945.0
2021-01-15 13:05:00,128.32,128.42,128.31,128.38,331959.0,125.1902,125.2878,125.1804,125.2487,331959.0
2021-01-15 13:10:00,128.38,128.52,128.27,128.52,560936.0,125.2487,125.3853,125.1414,125.3853,560936.0
2021-01-15 13:15:00,128.52,128.81,128.5,128.71,801369.0,125.3853,125.6683,125.3658,125.5707,801369.0
2021-01-15 13:20:00,128.72,128.93,128.69,128.7,599588.0,125.5804,125.7853,125.5512,125.5609,599588.0
2021-01-15 13:25:00,128.7,128.77,128.63,128.65,359222.0,125.5609,125.6292,125.4926,125.5122,359222.0
2021-01-15 13:30:00,128.66,128.74,128.58,128.62,361994.0,125.5219,125.6,125.4439,125.4829,361994.0
2021-01-15 13:35:00,128.62,128.76,128.51,128.73,395855.0,125.4829,125.6195,125.3756,125.5902,395855.0
2021-01-15 13:40:00,128.73,128.74,128.62,128.68,311803.0,125.5902,125.6,125.4829,125.5414,311803.0
2021-01-15 13:45:00,128.68,128.75,128.57,128.58,318460.0,125.5414,125.6097,125.4341,125.4439,318460.0
2021-01-15 13:50:00,128.59,128.79,128.49,128.62,508618.0,125.4536,125.6487,125.3561,125.4829,508618.0
2021-01-15 13:55:00,128.61,128.61,128.44,128.49,480182.0,125.4731,125.4731,125.3073,125.3561,480182.0
2021-01-15 14:00:00,128.5,128.73,128.48,128.63,450914.0,125.3658,125.5902,125.3463,125.4926,450914.0
2021-01-15 14:05:00,128.64,128.71,128.48,128.5,467488.0,125.5024,125.5707,125.3463,125.3658,467488.0
2021-01-15 14:10:00,128.51,128.52,128.38,128.4,419555.0,125.3756,125.3853,125.2487,125.2683,419555.0
2021-01-15 14:15:00,128.41,128.52,128.33,128.36,423590.0,125.278,125.3853,125.2,125.2292,423590.0
2021-01-15 14:20:00,128.35,128.37,128.18,128.18,472588.0,125.2195,125.239,125.0536,125.0536,472588.0
2021-01-15 14:25:00,128.18,128.21,128.0,128.06,796614.0,125.0536,125.0829,124.878,124.9365,796614.0
2021-01-15 14:30:00,128.06,128.11,128.0,128.02,540780.0,124.9365,124.9853,124.878,124.8975,540780.0
2021-01-15 14:35:00,128.02,128.1,127.89,127.98,889052.0,124.8975,124.9756,124.7707,124.8585,889052.0
2021-01-15 14:40:00,127.98,128.02,127.84,127.97,665252.0,124.8585,124.8975,124.7219,124.8487,665252.0
2021-01-15 14:45:00,127.97,128.11,127.97,128.01,662790.0,124.8487,124.9853,124.8487,124.8878,662790.0
2021-01-15 14:50:00,128.02,128.04,127.72,127.77,779882.0,124.8975,124.917,124.6048,124.6536,779882.0
2021-01-15 14:55:00,127.78,127.81,127.65,127.73,632821.0,124.6634,124.6926,124.5365,124.6146,632821.0
2021-01-15 15:00:00,127.74,127.82,127.59,127.69,695059.0,124.6244,124.7024,124.478,124.5756,695059.0
2021-01-15 15:05:00,127.69,127.7,127.5,127.54,980676.0,124.5756,124.5853,124.3902,124.4292,980676.0
2021-01-15 15:10:00,127.54,127.85,127.53,127.81,1049907.0,124.4292,124.7317,124.4195,124.6926,1049907.0
2021-01-15 15:15:00,127.81,127.97,127.77,127.78,754977.0,124.6926,124.8487,124.6536,124.6634,754977.0
2021-01-15 15:20:00,127.77,127.84,127.71,127.8,603892.0,124.6536,124.7219,124.5951,124.6829,603892.0
2021-01-15 15:25:00,127.81,127.81,127.54,127.56,829053.0,124.6926,124.6926,124.4292,124.4487,829053.0
2021-01-15 15:30:00,127.56,127.61,127.34,127.4,1241518.0,124.4487,124.4975,124.2341,124.2926,1241518.0
2021-01-15 15:35:00,127.4,127.57,127.36,127.39,962770.0,124.2926,124.4585,124.2536,124.2829,962770.0
2021-01-15 15:40:00,127.4,127.59,127.18,127.19,1217515.0,124.2926,124.478,124.078,124.0878,1217515.0
2021-01-15 15:45:00,127.18,127.42,127.17,127.36,1194346.0,124.078,124.3122,124.0683,124.2536,1194346.0
2021-01-15 15:50:00,127.37,127.5,127.0,127.13,1766804.0,124.2634,124.3902,123.9024,124.0292,1766804.0
2021-01-15 15:55:00,127.13,127.35,127.03,127.07,3190456.0,124.0292,124.2439,123.9317,123.9707,3190456.0
2021-01-19 09:30:00,127.72,128.49,127.72,128.32,4150085.0,124.6048,125.3561,124.6048,125.1902,4150085.0
2021-01-19 09:35:00,128.31,128.71,127.97,128.04,2016749.0,125.1804,125.5707,124.8487,124.917,2016749.0
2021-01-19 09:40:00,128.05,128.38,127.93,127.95,1707315.0,124.9268,125.2487,124.8097,124.8292,1707315.0
2021-01-19 09:45:00,127.94,128.22,127.68,127.78,1518908.0,124.8195,125.0926,124.5658,124.6634,1518908.0
2021-01-19 09:50:00,127.79,127.89,127.46,127.53,1353524.0,124.6731,124.7707,124.3512,124.4195,1353524.0
2021-01-19 09:55:00,127.51,127.63,127.32,127.46,1477189.0,124.4,124.517,124.2146,124.3512,1477189.0
2021-01-19 10:00:00,127.46,127.48,126.93,127.21,1918846.0,124.3512,124.3707,123.8341,124.1073,1918846.0
2021-01-19 10:05:00,127.2,127.39,127.09,127.2,1276745.0,124.0975,124.2829,123.9902,124.0975,1276745.0
2021-01-19 10:10:00,127.2,127.42,127.03,127.41,1005671.0,124.0975,124.3122,123.9317,124.3024,1005671.0
2021-01-19 10:15:00,127.41,127.5,127.18,127.27,1078556.0,124.3024,124.3902,124.078,124.1658,1078556.0
2021-01-19 10:20:00,127.26,127.26,126.95,126.96,1081603.0,124.1561,124.1561,123.8536,123.8634,1081603.0
2021-01-19 10:25:00,126.97,127.22,126.95,127.17,973055.0,123.8731,124.117,123.8536,124.0683,973055.0
2021-01-19 10:30:00,127.18,127.2,127.0,127.1,776990.0,124.078,124.0975,123.9024,124.0,776990.0
2021-01-19 10:35:00,127.09,127.12,126.95,127.03,825730.0,123.9902,124.0195,123.8536,123.9317,825730.0
2021-01-19 10:40:00,127.02,127.28,126.96,127.28,859886.0,123.9219,124.1756,123.8634,124.1756,859886.0
2021-01-19 10:45:00,127.28,127.42,127.22,127.41,821275.0,124.1756,124.3122,124.117,124.3024,821275.0
2021-01-19 10:50:00,127.41,127.42,127.06,127.09,802440.0,124.3024,124.3122,123.9609,123.9902,802440.0
2021-01-19 10:55:00,127.1,127.2,126.98,127.11,748191.0,124.0,124.0975,123.8829,124.0097,748191.0
2021-01-19 11:00:00,127.1,127.4,127.08,127.37,787988.0,124.0,124.2926,123.9804,124.2634,787988.0
2021-01-19 11:05:00,127.38,127.56,127.27,127.48,1031312.0,124.2731,124.4487,124.1658,124.3707,1031312.0
2021-01-19 11:10:00,127.49,127.56,127.13,127.18,1187551.0,124.3804,124.4487,124.0292,124.078,1187551.0
2021-01-19 11:15:00,127.18,127.24,127.08,127.2,1013719.0,124.078,124.1365,123.9804,124.0975,1013719.0
2021-01-19 11:20:00,127.2,127.29,127.05,127.16,632990.0,124.0975,124.1853,123.9512,124.0585,632990.0
2021-01-19 11:25:00,127.15,127.27,127.07,127.18,558516.0,124.0487,124.1658,123.9707,124.078,558516.0
2021-01-19 11:30:00,127.18,127.25,127.12,127.23,452559.0,124.078,124.1463,124.0195,124.1268,452559.0
2021-01-19 11:35:00,127.24,127.4,127.15,127.35,550209.0,124.1365,124.2926,124.0487,124.2439,550209.0
2021-01-19 11:40:00,127.34,127.37,127.27,127.32,420535.0,124.2341,124.2634,124.1658,124.2146,420535.0
2021-01-19 11:45:00,127.32,127.48,127.32,127.41,541459.0,124.2146,124.3707,124.2146,124.3024,541459.0
2021-01-19 11:50:00,127.41,127.67,127.39,127.66,559910.0,124.3024,124.5561,124.2829,124.5463,559910.0
2021-01-19 11:55:00,127.66,127.79,127.61,127.71,749032.0,124.5463,124.6731,124.4975,124.5951,749032.0
2021-01-19 12:00:00,127.7,127.78,127.62,127.7,659649.0,124.5853,124.6634,124.5073,124.5853,659649.0
2021-01-19 12:05:00,127.7,127.71,127.36,127.53,698192.0,124.5853,124.5951,124.2536,124.4195,698192.0
2021-01-19 12:10:00,127.52,127.6,127.41,127.6,516356.0,124.4097,124.4878,124.3024,124.4878,516356.0
2021-01-19 12:15:00,127.6,127.68,127.58,127.6,438317.0,124.4878,124.5658,124.4683,124.4878,438317.0
2021-01-19 12:20:00,127.6,127.61,127.45,127.47,485836.0,124.4878,124.4975,124.3414,124.3609,485836.0
2021-01-19 12:25:00,127.47,127.55,127.36,127.37,374599.0,124.3609,124.439,124.2536,124.2634,374599.0
2021-01-19 12:30:00,127.38,127.43,127.31,127.41,534469.0,124.2731,124.3219,124.2048,124.3024,534469.0
2021-01-19 12:35:00,127.41,127.56,127.37,127.42,503624.0,124.3024,124.4487,124.2634,124.3122,503624.0
2021-01-19 12:40:00,127.42,127.61,127.28,127.58,664821.0,124.3122,124.4975,124.1756,124.4683,664821.0
2021-01-19 12:45:00,127.59,127.75,127.55,127.71,607907.0,124.478,124.6341,124.439,124.5951,607907.0
2021-01-19 12:50:00,127.7,127.93,127.68,127.91,1025027.0,124.5853,124.8097,124.5658,124.7902,1025027.0
2021-01-19 12:55:00,127.91,128.09,127.82,128.03,777161.0,124.7902,124.9658,124.7024,124.9073,777161.0
2021-01-19 13:00:00,128.04,128.11,127.94,128.06,603833.0,124.917,124.9853,124.8195,124.9365,603833.0
2021-01-19 13:05:00,128.06,128.15,127.99,128.11,586477.0,124.9365,125.0244,124.8683,124.9853,586477.0
2021-01-19 13:10:00,128.1,128.2,128.05,128.18,532510.0,124.9756,125.0731,124.9268,125.0536,532510.0
2021-01-19 13:15:00,128.19,128.26,128.06,128.1,635344.0,125.0634,125.1317,124.9365,124.9756,635344.0
2021-01-19 13:20:00,128.09,128.18,128.01,128.14,458413.0,124.9658,125.0536,124.8878,125.0146,458413.0
2021-01-19 13:25:00,128.14,128.24,128.09,128.11,409989.0,125.0146,125.1122,124.9658,124.9853,409989.0
2021-01-19 13:30:00,128.12,128.18,127.95,128.02,505594.0,124.9951,125.0536,124.8292,124.8975,505594.0
2021-01-19 13:35:00,128.01,128.09,127.93,127.96,465669.0,124.8878,124.9658,124.8097,124.839,465669.0
2021-01-19 13:40:00,127.96,128.02,127.91,127.98,418312.0,124.839,124.8975,124.7902,124.8585,418312.0
2021-01-19 13:45:00,127.98,128.07,127.89,128.05,452253.0,124.8585,124.9463,124.7707,124.9268,452253.0
2021-01-19 13:50:00,128.05,128.12,127.99,128.03,452751.0,124.9268,124.9951,124.8683,124.9073,452751.0
2021-01-19 13:55:00,128.03,128.04,127.91,127.95,432672.0,124.9073,124.917,124.7902,124.8292,432672.0
2021-01-19 14:00:00,127.95,128.0,127.85,127.89,508766.0,124.8292,124.878,124.7317,124.7707,508766.0
2021-01-19 14:05:00,127.88,127.94,127.83,127.91,406345.0,124.7609,124.8195,124.7122,124.7902,406345.0
2021-01-19 14:10:00,127.92,127.97,127.89,127.93,340709.0,124.8,124.8487,124.7707,124.8097,340709.0
2021-01-19 14:15:00,127.93,128.01,127.93,127.98,370581.0,124.8097,124.8878,124.8097,124.8585,370581.0
2021-01-19 14:20:00,127.98,128.13,127.96,128.1,455581.0,124.8585,125.0048,124.839,124.9756,455581.0
2021-01-19 14:25:00,128.1,128.19,127.97,128.05,624721.0,124.9756,125.0634,124.8487,124.9268,624721.0
2021-01-19 14:30:00,128.05,128.13,127.74,127.9,647597.0,124.9268,125.0048,124.6244,124.7804,647597.0
2021-01-19 14:35:00,127.9,127.97,127.8,127.81,478266.0,124.7804,124.8487,124.6829,124.6926,478266.0
2021-01-19 14:40:00,127.8,127.81,127.68,127.74,549718.0,124.6829,124.6926,124.5658,124.6244,549718.0
2021-01-19 14:45:00,127.73,127.87,127.68,127.85,481749.0,124.6146,124.7512,124.5658,124.7317,481749.0
2021-01-19 14:50:00,127.85,127.96,127.84,127.95,406187.0,124.7317,124.839,124.7219,124.8292,406187.0
2021-01-19 14:55:00,127.95,127.98,127.84,127.89,372084.0,124.8292,124.8585,124.7219,124.7707,372084.0
2021-01-19 15:00:00,127.89,128.13,127.89,128.12,637976.0,124.7707,125.0048,124.7707,124.9951,637976.0
2021-01-19 15:05:00,128.12,128.13,127.99,128.08,510039.0,124.9951,125.0048,124.8683,124.9561,510039.0
2021-01-19 15:10:00,128.08,128.11,127.94,127.98,423192.0,124.9561,124.9853,124.8195,124.8585,423192.0
2021-01-19 15:15:00,127.97,127.98,127.9,127.91,350845.0,124.8487,124.8585,124.7804,124.7902,350845.0
2021-01-19 15:20:00,127.9,127.93,127.77,127.79,519744.0,124.7804,124.8097,124.6536,124.6731,519744.0
2021-01-19 15:25:00,127.78,127.89,127.77,127.87,538178.0,124.6634,124.7707,124.6536,124.7512,538178.0
2021-01-19 15:30:00,127.88,127.95,127.82,127.93,600128.0,124.7609,124.8292,124.7024,124.8097,600128.0
2021-01-19 15:35:00,127.93,127.98,127.85,127.91,500322.0,124.8097,124.8585,124.7317,124.7902,500322.0
2021-01-19 15:40:00,127.9,127.97,127.85,127.95,566258.0,124.7804,124.8487,124.7317,124.8292,566258.0
2021-01-19 15:45:00,127.95,127.95,127.64,127.67,914160.0,124.8292,124.8292,124.5268,124.5561,914160.0
2021-01-19 15:50:00,127.68,128.11,127.66,127.94,1531182.0,124.5658,124.9853,124.5463,124.8195,1531182.0
2021-01-19 15:55:00,127.94,127.95,127.72,127.85,2115192.0,124.8195,124.8292,124.6048,124.7317,2115192.0
2021-01-20 09:30:00,128.59,129.36,128.55,129.34,3645003.0,125.4536,126.2048,125.4146,126.1853,3645003.0
2021-01-20 09:35:00,129.32,129.99,129.29,129.96,2397925.0,126.1658,126.8195,126.1365,126.7902,2397925.0
2021-01-20 09:40:00,129.96,130.36,129.88,130.25,2224605.0,126.7902,127.1804,126.7122,127.0731,2224605.0
2021-01-20 09:45:00,130.25,130.37,129.98,130.28,1612552.0,127.0731,127.1902,126.8097,127.1024,1612552.0
2021-01-20 09:50:00,130.29,130.43,129.9,130.03,1729766.0,127.1122,127.2487,126.7317,126.8585,1729766.0
2021-01-20 09:55:00,130.03,130.42,129.88,129.99,1770402.0,126.8585,127.239,126.7122,126.8195,1770402.0
2021-01-20 10:00:00,129.99,130.09,129.8,130.05,1179901.0,126.8195,126.917,126.6341,126.878,1179901.0
2021-01-20 10:05:00,130.03,130.58,129.99,130.52,1857932.0,126.8585,127.3951,126.8195,127.3365,1857932.0
2021-01-20 10:10:00,130.51,130.95,130.43,130.89,1712772.0,127.3268,127.7561,127.2487,127.6975,1712772.0
2021-01-20 10:15:00,130.91,131.2,130.85,131.03,2143326.0,127.717,128.0,127.6585,127.8341,2143326.0
2021-01-20 10:20:00,131.02,131.19,130.85,130.89,1474661.0,127.8244,127.9902,127.6585,127.6975,1474661.0
2021-01-20 10:25:00,130.88,131.16,130.77,131.12,1194009.0,127.6878,127.9609,127.5804,127.9219,1194009.0
2021-01-20 10:30:00,131.13,131.29,130.91,131.17,1574299.0,127.9317,128.0878,127.717,127.9707,1574299.0
2021-01-20 10:35:00,131.18,131.26,130.98,131.23,1017372.0,127.9804,128.0585,127.7853,128.0292,1017372.0
2021-01-20 10:40:00,131.22,131.51,131.19,131.38,1557459.0,128.0195,128.3024,127.9902,128.1756,1557459.0
2021-01-20 10:45:00,131.38,131.73,131.35,131.42,1477336.0,128.1756,128.517,128.1463,128.2146,1477336.0
2021-01-20 10:50:00,131.42,131.71,131.33,131.53,1092173.0,128.2146,128.4975,128.1268,128.3219,1092173.0
2021-01-20 10:55:00,131.54,131.83,131.46,131.71,1249876.0,128.3317,128.6146,128.2536,128.4975,1249876.0
2021-01-20 11:00:00,131.71,131.75,131.53,131.54,1011909.0,128.4975,128.5365,128.3219,128.3317,1011909.0
2021-01-20 11:05:00,131.55,131.55,131.06,131.16,1396164.0,128.3414,128.3414,127.8634,127.9609,1396164.0
2021-01-20 11:10:00,131.17,131.48,131.1,131.47,1029483.0,127.9707,128.2731,127.9024,128.2634,1029483.0
2021-01-20 11:15:00,131.47,131.7,131.41,131.69,868929.0,128.2634,128.4878,128.2048,128.478,868929.0
2021-01-20 11:20:00,131.69,131.86,131.63,131.72,979358.0,128.478,128.6439,128.4195,128.5073,979358.0
2021-01-20 11:25:00,131.72,131.89,131.58,131.84,1082542.0,128.5073,128.6731,128.3707,128.6243,1082542.0
2021-01-20 11:30:00,131.84,131.94,131.68,131.78,874212.0,128.6243,128.7219,128.4683,128.5658,874212.0
2021-01-20 11:35:00,131.78,131.88,131.69,131.78,637899.0,128.5658,128.6634,128.478,128.5658,637899.0
2021-01-20 11:40:00,131.77,131.91,131.71,131.84,653195.0,128.5561,128.6926,128.4975,128.6243,653195.0
2021-01-20 11:45:00,131.84,131.96,131.82,131.88,692804.0,128.6243,128.7414,128.6048,128.6634,692804.0
2021-01-20 11:50:00,131.87,132.25,131.86,132.08,1589744.0,128.6536,129.0243,128.6439,128.8585,1589744.0
2021-01-20 11:55:00,132.08,132.2,132.01,132.09,878784.0,128.8585,128.9756,128.7902,128.8683,878784.0
2021-01-20 12:00:00,132.09,132.22,132.05,132.1,753622.0,128.8683,128.9951,128.8292,128.878,753622.0
2021-01-20 12:05:00,132.1,132.21,132.01,132.03,675016.0,128.878,128.9853,128.7902,128.8097,675016.0
2021-01-20 12:10:00,132.03,132.06,131.84,131.86,716571.0,128.8097,128.839,128.6243,128.6439,716571.0
2021-01-20 12:15:00,131.86,131.97,131.74,131.88,679201.0,128.6439,128.7512,128.5268,128.6634,679201.0
2021-01-20 12:20:00,131.88,132.1,131.82,132.03,702123.0,128.6634,128.878,128.6048,128.8097,702123.0
2021-01-20 12:25:00,132.04,132.05,131.93,131.96,426503.0,128.8195,128.8292,128.7122,128.7414,426503.0
2021-01-20 12:30:00,131.97,132.03,131.78,131.82,444421.0,128.7512,128.8097,128.5658,128.6048,444421.0
2021-01-20 12:35:00,131.83,131.89,131.68,131.81,702393.0,128.6146,128.6731,128.4683,128.5951,702393.0
2021-01-20 12:40:00,131.82,131.99,131.79,131.92,603564.0,128.6048,128.7707,128.5756,128.7024,603564.0
2021-01-20 12:45:00,131.92,131.93,131.84,131.87,418257.0,128.7024,128.7122,128.6243,128.6536,418257.0
2021-01-20 12:50:00,131.86,131.87,131.71,131.73,530471.0,128.6439,128.6536,128.4975,128.517,530471.0
2021-01-20 12:55:00,131.74,131.88,131.72,131.87,522329.0,128.5268,128.6634,128.5073,128.6536,522329.0
2021-01-20 13:00:00,131.87,132.07,131.85,131.96,923087.0,128.6536,128.8487,128.6341,128.7414,923087.0
2021-01-20 13:05:00,131.97,131.99,131.84,131.98,492707.0,128.7512,128.7707,128.6243,128.7609,492707.0
2021-01-20 13:10:00,131.97,132.05,131.88,132.05,525083.0,128.7512,128.8292,128.6634,128.8292,525083.0
2021-01-20 13:15:00,132.05,132.06,131.96,132.0,381475.0,128.8292,128.839,128.7414,128.7804,381475.0
2021-01-20 13:20:00,132.0,132.0,131.85,131.89,423503.0,128.7804,128.7804,128.6341,128.6731,423503.0
2021-01-20 13:25:00,131.89,132.21,131.81,132.16,1006373.0,128.6731,128.9853,128.5951,128.9365,1006373.0
2021-01-20 13:30:00,132.17,132.39,132.16,132.39,877463.0,128.9463,129.1609,128.9365,129.1609,877463.0
2021-01-20 13:35:00,132.39,132.44,132.24,132.28,626645.0,129.1609,129.2097,129.0146,129.0536,626645.0
2021-01-20 13:40:00,132.28,132.3,132.13,132.14,543105.0,129.0536,129.0731,128.9073,128.917,543105.0
2021-01-20 13:45:00,132.13,132.17,132.01,132.02,523370.0,128.9073,128.9463,128.7902,128.8,523370.0
2021-01-20 13:50:00,132.03,132.09,131.96,131.99,497102.0,128.8097,128.8683,128.7414,128.7707,497102.0
2021-01-20 13:55:00,131.99,132.08,131.9,131.93,522206.0,128.7707,128.8585,128.6829,128.7122,522206.0
2021-01-20 14:00:00,131.94,132.0,131.81,131.94,566938.0,128.7219,128.7804,128.5951,128.7219,566938.0
2021-01-20 14:05:00,131.93,132.13,131.9,132.06,601364.0,128.7122,128.9073,128.6829,128.839,601364.0
2021-01-20 14:10:00,132.06,132.07,131.73,131.82,871558.0,128.839,128.8487,128.517,128.6048,871558.0
2021-01-20 14:15:00,131.81,131.92,131.81,131.91,391008.0,128.5951,128.7024,128.5951,128.6926,391008.0
2021-01-20 14:20:00,131.91,132.0,131.79,131.96,559360.0,128.6926,128.7804,128.5756,128.7414,559360.0
2021-01-20 14:25:00,131.96,132.2,131.95,132.19,688117.0,128.7414,128.9756,128.7317,128.9658,688117.0
2021-01-20 14:30:00,132.19,132.4,132.13,132.31,884272.0,128.9658,129.1707,128.9073,129.0829,884272.0
2021-01-20 14:35:00,132.31,132.43,132.25,132.39,649137.0,129.0829,129.2,129.0243,129.1609,649137.0
2021-01-20 14:40:00,132.39,132.44,132.32,132.43,525422.0,129.1609,129.2097,129.0926,129.2,525422.0
2021-01-20 14:45:00,132.44,132.49,132.34,132.42,598572.0,129.2097,129.2585,129.1122,129.1902,598572.0
2021-01-20 14:50:00,132.43,132.44,132.2,132.25,609767.0,129.2,129.2097,128.9756,129.0243,609767.0
2021-01-20 14:55:00,132.24,132.29,132.12,132.18,548801.0,129.0146,129.0634,128.8975,128.9561,548801.0
2021-01-20 15:00:00,132.18,132.26,132.09,132.16,471772.0,128.9561,129.0341,128.8683,128.9365,471772.0
2021-01-20 15:05:00,132.17,132.2,132.08,132.15,397114.0,128.9463,128.9756,128.8585,128.9268,397114.0
2021-01-20 15:10:00,132.15,132.26,131.94,132.02,937167.0,128.9268,129.0341,128.7219,128.8,937167.0
2021-01-20 15:15:00,132.0,132.13,131.98,132.04,497776.0,128.7804,128.9073,128.7609,128.8195,497776.0
2021-01-20 15:20:00,132.05,132.32,131.98,132.16,831912.0,128.8292,129.0926,128.7609,128.9365,831912.0
2021-01-20 15:25:00,132.17,132.33,132.12,132.18,751973.0,128.9463,129.1024,128.8975,128.9561,751973.0
2021-01-20 15:30:00,132.18,132.42,132.16,132.4,802519.0,128.9561,129.1902,128.9365,129.1707,802519.0
2021-01-20 15:35:00,132.41,132.41,132.24,132.31,758483.0,129.1804,129.1804,129.0146,129.0829,758483.0
2021-01-20 15:40:00,132.31,132.46,132.23,132.4,1067535.0,129.0829,129.2292,129.0048,129.1707,1067535.0
2021-01-20 15:45:00,132.39,132.4,132.26,132.33,910804.0,129.1609,129.1707,129.0341,129.1024,910804.0
2021-01-20 15:50:00,132.33,132.39,132.0,132.3,1571310.0,129.1024,129.1609,128.7804,129.0731,1571310.0
2021-01-20 15:55:00,132.3,132.36,131.97,131.97,3259271.0,129.0731,129.1317,128.7512,128.7512,3259271.0
2021-01-21 09:30:00,133.84,134.43,133.59,134.0,6063454.0,130.5756,131.1512,130.3317,130.7317,6063454.0
2021-01-21 09:35:00,133.99,135.0,133.87,134.48,4220654.0,130.7219,131.7073,130.6048,131.2,4220654.0
2021-01-21 09:40:00,134.49,134.71,133.83,134.05,2893371.0,131.2097,131.4243,130.5658,130.7804,2893371.0
2021-01-21 09:45:00,134.04,134.84,134.02,134.78,2201574.0,130.7707,131.5512,130.7512,131.4926,2201574.0
2021-01-21 09:50:00,134.77,135.08,134.48,134.89,2555676.0,131.4829,131.7853,131.2,131.6,2555676.0
2021-01-21 09:55:00,134.89,135.0,134.34,134.88,1948477.0,131.6,131.7073,131.0634,131.5902,1948477.0
2021-01-21 10:00:00,134.86,135.32,134.8,135.1,2488258.0,131.5707,132.0195,131.5122,131.8048,2488258.0
2021-01-21 10:05:00,135.11,135.4,134.95,135.31,1867335.0,131.8146,132.0975,131.6585,132.0097,1867335.0
2021-01-21 10:10:00,135.29,135.86,135.26,135.55,2352692.0,131.9902,132.5463,131.9609,132.2439,2352692.0
2021-01-21 10:15:00,135.55,135.89,135.52,135.81,1554638.0,132.2439,132.5756,132.2146,132.4975,1554638.0
2021-01-21 10:20:00,135.81,135.81,135.32,135.57,1806593.0,132.4975,132.4975,132.0195,132.2634,1806593.0
2021-01-21 10:25:00,135.57,135.98,135.54,135.86,1670392.0,132.2634,132.6634,132.2341,132.5463,1670392.0
2021-01-21 10:30:00,135.86,135.88,135.62,135.71,975242.0,132.5463,132.5658,132.3122,132.4,975242.0
2021-01-21 10:35:00,135.72,135.77,135.38,135.55,1358635.0,132.4097,132.4585,132.078,132.2439,1358635.0
2021-01-21 10:40:00,135.55,135.68,135.35,135.62,1136426.0,132.2439,132.3707,132.0487,132.3122,1136426.0
2021-01-21 10:45:00,135.64,136.2,135.63,136.18,2155196.0,132.3317,132.878,132.3219,132.8585,2155196.0
2021-01-21 10:50:00,136.18,136.35,136.07,136.17,1485624.0,132.8585,133.0243,132.7512,132.8487,1485624.0
2021-01-21 10:55:00,136.18,136.31,135.95,135.99,1330579.0,132.8585,132.9853,132.6341,132.6731,1330579.0
2021-01-21 11:00:00,135.99,136.36,135.98,136.17,1246710.0,132.6731,133.0341,132.6634,132.8487,1246710.0
2021-01-21 11:05:00,136.17,136.38,136.0,136.33,1061939.0,132.8487,133.0536,132.6829,133.0048,1061939.0
2021-01-21 11:10:00,136.33,136.38,136.05,136.28,1276879.0,133.0048,133.0536,132.7317,132.9561,1276879.0
2021-01-21 11:15:00,136.28,136.36,136.1,136.11,806120.0,132.9561,133.0341,132.7804,132.7902,806120.0
2021-01-21 11:20:00,136.11,136.21,135.84,136.07,1282495.0,132.7902,132.8878,132.5268,132.7512,1282495.0
2021-01-21 11:25:00,136.08,136.25,135.95,136.18,910302.0,132.7609,132.9268,132.6341,132.8585,910302.0
2021-01-21 11:30:00,136.19,136.27,135.92,135.99,841664.0,132.8683,132.9463,132.6048,132.6731,841664.0
2021-01-21 11:35:00,135.98,136.01,135.72,135.8,1060507.0,132.6634,132.6926,132.4097,132.4878,1060507.0
2021-01-21 11:40:00,135.81,135.81,135.56,135.8,996630.0,132.4975,132.4975,132.2536,132.4878,996630.0
2021-01-21 11:45:00,135.8,136.17,135.79,136.0,1051333.0,132.4878,132.8487,132.478,132.6829,1051333.0
2021-01-21 11:50:00,136.0,136.18,135.98,136.14,692615.0,132.6829,132.8585,132.6634,132.8195,692615.0
2021-01-21 11:55:00,136.15,136.2,136.02,136.07,653353.0,132.8292,132.878,132.7024,132.7512,653353.0
2021-01-21 12:00:00,136.08,136.12,135.91,135.94,615140.0,132.7609,132.8,132.5951,132.6243,615140.0
2021-01-21 12:05:00,135.94,136.0,135.74,135.77,576224.0,132.6243,132.6829,132.4292,132.4585,576224.0
2021-01-21 12:10:00,135.77,135.81,135.46,135.48,861795.0,132.4585,132.4975,132.1561,132.1756,861795.0
2021-01-21 12:15:00,135.47,135.53,135.21,135.4,1246388.0,132.1658,132.2243,131.9122,132.0975,1246388.0
2021-01-21 12:20:00,135.4,135.72,135.34,135.68,930278.0,132.0975,132.4097,132.039,132.3707,930278.0
2021-01-21 12:25:00,135.68,135.99,135.64,135.85,796996.0,132.3707,132.6731,132.3317,132.5365,796996.0
2021-01-21 12:30:00,135.86,135.86,135.63,135.76,727432.0,132.5463,132.5463,132.3219,132.4487,727432.0
2021-01-21 12:35:00,135.75,136.02,135.71,135.96,776305.0,132.439,132.7024,132.4,132.6439,776305.0
2021-01-21 12:40:00,135.95,136.1,135.91,136.08,597480.0,132.6341,132.7804,132.5951,132.7609,597480.0
2021-01-21 12:45:00,136.08,136.2,136.07,136.18,817966.0,132.7609,132.878,132.7512,132.8585,817966.0
2021-01-21 12:50:00,136.18,136.19,135.91,135.93,683579.0,132.8585,132.8683,132.5951,132.6146,683579.0
2021-01-21 12:55:00,135.93,136.2,135.92,136.17,608887.0,132.6146,132.878,132.6048,132.8487,608887.0
2021-01-21 13:00:00,136.17,136.2,136.09,136.18,532957.0,132.8487,132.878,132.7707,132.8585,532957.0
2021-01-21 13:05:00,136.18,136.31,136.14,136.29,669248.0,132.8585,132.9853,132.8195,132.9658,669248.0
2021-01-21 13:10:00,136.29,136.33,136.24,136.26,475612.0,132.9658,133.0048,132.917,132.9365,475612.0
2021-01-21 13:15:00,136.25,136.34,136.18,136.24,533849.0,132.9268,133.0146,132.8585,132.917,533849.0
2021-01-21 13:20:00,136.24,136.26,136.17,136.18,378267.0,132.917,132.9365,132.8487,132.8585,378267.0
2021-01-21 13:25:00,136.19,136.23,136.12,136.22,500676.0,132.8683,132.9073,132.8,132.8975,500676.0
2021-01-21 13:30:00,136.23,136.27,136.06,136.12,481456.0,132.9073,132.9463,132.7414,132.8,481456.0
2021-01-21 13:35:00,136.12,136.25,136.12,136.25,432522.0,132.8,132.9268,132.8,132.9268,432522.0
2021-01-21 13:40:00,136.25,136.48,136.22,136.4,888213.0,132.9268,133.1512,132.8975,133.0731,888213.0
2021-01-21 13:45:00,136.4,136.43,136.08,136.08,788978.0,133.0731,133.1024,132.7609,132.7609,788978.0
2021-01-21 13:50:00,136.09,136.14,135.94,135.95,800399.0,132.7707,132.8195,132.6243,132.6341,800399.0
2021-01-21 13:55:00,135.94,136.17,135.91,136.13,712051.0,132.6243,132.8487,132.5951,132.8097,712051.0
2021-01-21 14:00:00,136.13,136.26,136.09,136.25,517899.0,132.8097,132.9365,132.7707,132.9268,517899.0
2021-01-21 14:05:00,136.24,136.35,136.19,136.29,594864.0,132.917,133.0243,132.8683,132.9658,594864.0
2021-01-21 14:10:00,136.29,136.47,136.28,136.4,728915.0,132.9658,133.1414,132.9561,133.0731,728915.0
2021-01-21 14:15:00,136.4,136.44,136.34,136.43,502331.0,133.0731,133.1122,133.0146,133.1024,502331.0
2021-01-21 14:20:00,136.44,136.61,136.39,136.6,914506.0,133.1122,133.278,133.0634,133.2683,914506.0
2021-01-21 14:25:00,136.59,136.65,136.53,136.56,690667.0,133.2585,133.317,133.2,133.2292,690667.0
2021-01-21 14:30:00,136.57,136.68,136.55,136.68,640375.0,133.239,133.3463,133.2195,133.3463,640375.0
2021-01-21 14:35:00,136.67,136.7,136.56,136.63,670021.0,133.3365,133.3658,133.2292,133.2975,670021.0
2021-01-21 14:40:00,136.63,136.64,136.42,136.45,583759.0,133.2975,133.3073,133.0926,133.1219,583759.0
2021-01-21 14:45:00,136.46,136.55,136.36,136.51,548181.0,133.1317,133.2195,133.0341,133.1804,548181.0
2021-01-21 14:50:00,136.52,136.52,136.4,136.43,504064.0,133.1902,133.1902,133.0731,133.1024,504064.0
2021-01-21 14:55:00,136.44,136.56,136.36,136.53,606015.0,133.1122,133.2292,133.0341,133.2,606015.0
2021-01-21 15:00:00,136.53,136.65,136.45,136.63,586281.0,133.2,133.317,133.1219,133.2975,586281.0
2021-01-21 15:05:00,136.64,136.7,136.59,136.69,567038.0,133.3073,133.3658,133.2585,133.3561,567038.0
2021-01-21 15:10:00,136.7,136.7,136.5,136.64,740772.0,133.3658,133.3658,133.1707,133.3073,740772.0
2021-01-21 15:15:00,136.63,136.8,136.61,136.78,908462.0,133.2975,133.4634,133.278,133.4439,908462.0
2021-01-21 15:20:00,136.78,136.99,136.77,136.94,1302891.0,133.4439,133.6487,133.4341,133.6,1302891.0
2021-01-21 15:25:00,136.94,136.99,136.82,136.83,884281.0,133.6,133.6487,133.4829,133.4926,884281.0
2021-01-21 15:30:00,136.83,136.97,136.81,136.96,803831.0,133.4926,133.6292,133.4731,133.6195,803831.0
2021-01-21 15:35:00,136.96,137.1,136.91,136.99,1566995.0,133.6195,133.7561,133.5707,133.6487,1566995.0
2021-01-21 15:40:00,136.98,137.14,136.95,137.13,1097174.0,133.639,133.7951,133.6097,133.7853,1097174.0
2021-01-21 15:45:00,137.13,137.34,137.07,137.24,1949942.0,133.7853,133.9902,133.7268,133.8926,1949942.0
2021-01-21 15:50:00,137.25,137.25,136.88,136.89,2118345.0,133.9024,133.9024,133.5414,133.5512,2118345.0
2021-01-21 15:55:00,136.89,139.67,136.79,136.87,3293123.0,133.5512,136.2634,133.4536,133.5317,3293123.0
2021-01-22 09:30:00,136.3,136.4,135.02,135.74,4835532.0,132.9756,133.0731,131.7268,132.4292,4835532.0
2021-01-22 09:35:00,135.75,136.15,135.34,136.13,2225365.0,132.439,132.8292,132.039,132.8097,2225365.0
2021-01-22 09:40:00,136.13,137.15,136.02,137.14,3124858.0,132.8097,133.8048,132.7024,133.7951,3124858.0
2021-01-22 09:45:00,137.14,137.58,137.07,137.13,2690161.0,133.7951,134.2243,133.7268,133.7853,2690161.0
2021-01-22 09:50:00,137.15,137.44,136.8,136.85,2000442.0,133.8048,134.0878,133.4634,133.5122,2000442.0
2021-01-22 09:55:00,136.85,137.47,136.66,137.34,1728650.0,133.5122,134.117,133.3268,133.9902,1728650.0
2021-01-22 10:00:00,137.37,137.66,137.13,137.21,1780459.0,134.0195,134.3024,133.7853,133.8634,1780459.0
2021-01-22 10:05:00,137.22,137.5,136.93,137.45,1647455.0,133.8731,134.1463,133.5902,134.0975,1647455.0
2021-01-22 10:10:00,137.45,137.53,137.15,137.23,1229809.0,134.0975,134.1756,133.8048,133.8829,1229809.0
2021-01-22 10:15:00,137.23,137.46,137.11,137.13,1017560.0,133.8829,134.1073,133.7658,133.7853,1017560.0
2021-01-22 10:20:00,137.13,137.32,136.81,136.84,1335066.0,133.7853,133.9707,133.4731,133.5024,1335066.0
2021-01-22 10:25:00,136.85,136.96,136.51,136.62,1258797.0,133.5122,133.6195,133.1804,133.2878,1258797.0
2021-01-22 10:30:00,136.62,136.91,136.37,136.41,1149877.0,133.2878,133.5707,133.0439,133.0829,1149877.0
2021-01-22 10:35:00,136.41,136.53,136.02,136.14,1323599.0,133.0829,133.2,132.7024,132.8195,1323599.0
2021-01-22 10:40:00,136.15,136.31,136.04,136.28,1044702.0,132.8292,132.9853,132.7219,132.9561,1044702.0
2021-01-22 10:45:00,136.28,136.33,136.04,136.11,842077.0,132.9561,133.0048,132.7219,132.7902,842077.0
2021-01-22 10:50:00,136.12,136.47,136.02,136.45,940380.0,132.8,133.1414,132.7024,133.1219,940380.0
2021-01-22 10:55:00,136.45,136.91,136.44,136.88,1318086.0,133.1219,133.5707,133.1122,133.5414,1318086.0
2021-01-22 11:00:00,136.87,137.14,136.8,137.09,1213530.0,133.5317,133.7951,133.4634,133.7463,1213530.0
2021-01-22 11:05:00,137.09,137.15,136.92,137.15,1053400.0,133.7463,133.8048,133.5804,133.8048,1053400.0
2021-01-22 11:10:00,137.15,137.3,137.06,137.13,1049443.0,133.8048,133.9512,133.717,133.7853,1049443.0
2021-01-22 11:15:00,137.11,137.45,136.95,137.41,1303935.0,133.7658,134.0975,133.6097,134.0585,1303935.0
2021-01-22 11:20:00,137.41,137.52,137.28,137.4,1137910.0,134.0585,134.1658,133.9317,134.0487,1137910.0
2021-01-22 11:25:00,137.4,137.43,137.2,137.25,800761.0,134.0487,134.078,133.8536,133.9024,800761.0
2021-01-22 11:30:00,137.25,137.26,137.03,137.19,898667.0,133.9024,133.9122,133.6878,133.8439,898667.0
2021-01-22 11:35:00,137.18,137.27,136.95,137.07,971002.0,133.8341,133.9219,133.6097,133.7268,971002.0
2021-01-22 11:40:00,137.06,137.19,136.97,137.09,616848.0,133.717,133.8439,133.6292,133.7463,616848.0
2021-01-22 11:45:00,137.1,137.22,137.08,137.17,527041.0,133.7561,133.8731,133.7365,133.8243,527041.0
2021-01-22 11:50:00,137.16,137.39,137.15,137.39,610002.0,133.8146,134.039,133.8048,134.039,610002.0
2021-01-22 11:55:00,137.38,137.47,137.31,137.34,705334.0,134.0292,134.117,133.9609,133.9902,705334.0
2021-01-22 12:00:00,137.35,137.47,137.28,137.33,604778.0,134.0,134.117,133.9317,133.9804,604778.0
2021-01-22 12:05:00,137.32,137.37,137.2,137.35,515096.0,133.9707,134.0195,133.8536,134.0,515096.0
2021-01-22 12:10:00,137.34,137.78,137.34,137.76,1320946.0,133.9902,134.4195,133.9902,134.4,1320946.0
2021-01-22 12:15:00,137.75,137.91,137.75,137.88,1075030.0,134.3902,134.5463,134.3902,134.517,1075030.0
2021-01-22 12:20:00,137.87,137.98,137.84,137.89,920181.0,134.5073,134.6146,134.478,134.5268,920181.0
2021-01-22 12:25:00,137.9,138.18,137.87,138.09,1625006.0,134.5365,134.8097,134.5073,134.7219,1625006.0
2021-01-22 12:30:00,138.1,138.12,137.78,137.89,905021.0,134.7317,134.7512,134.4195,134.5268,905021.0
2021-01-22 12:35:00,137.89,138.06,137.74,137.79,990936.0,134.5268,134.6926,134.3804,134.4292,990936.0
2021-01-22 12:40:00,137.8,138.02,137.71,137.92,778463.0,134.439,134.6536,134.3512,134.5561,778463.0
2021-01-22 12:45:00,137.91,137.99,137.87,137.99,507689.0,134.5463,134.6243,134.5073,134.6243,507689.0
2021-01-22 12:50:00,137.99,138.05,137.87,137.87,602018.0,134.6243,134.6829,134.5073,134.5073,602018.0
2021-01-22 12:55:00,137.88,138.0,137.8,137.97,778584.0,134.517,134.6341,134.439,134.6048,778584.0
2021-01-22 13:00:00,137.97,138.13,137.85,138.04,695883.0,134.6048,134.7609,134.4878,134.6731,695883.0
2021-01-22 13:05:00,138.03,138.04,137.78,137.81,628593.0,134.6634,134.6731,134.4195,134.4487,628593.0
2021-01-22 13:10:00,137.81,138.01,137.74,137.98,593854.0,134.4487,134.6439,134.3804,134.6146,593854.0
2021-01-22 13:15:00,137.99,138.04,137.87,137.92,547385.0,134.6243,134.6731,134.5073,134.5561,547385.0
2021-01-22 13:20:00,137.91,138.13,137.89,138.12,534255.0,134.5463,134.7609,134.5268,134.7512,534255.0
2021-01-22 13:25:00,138.11,138.17,137.99,138.0,652981.0,134.7414,134.8,134.6243,134.6341,652981.0
2021-01-22 13:30:00,138.0,138.02,137.87,138.0,583109.0,134.6341,134.6536,134.5073,134.6341,583109.0
2021-01-22 13:35:00,137.99,138.25,137.99,138.19,701514.0,134.6243,134.878,134.6243,134.8195,701514.0
2021-01-22 13:40:00,138.19,138.29,138.15,138.22,656864.0,134.8195,134.917,134.7804,134.8487,656864.0
2021-01-22 13:45:00,138.22,138.31,138.1,138.27,675884.0,134.8487,134.9365,134.7317,134.8975,675884.0
2021-01-22 13:50:00,138.27,138.32,138.08,138.1,619133.0,134.8975,134.9463,134.7122,134.7317,619133.0
2021-01-22 13:55:00,138.1,138.24,137.98,138.0,579190.0,134.7317,134.8683,134.6146,134.6341,579190.0
2021-01-22 14:00:00,138.0,138.07,137.88,138.02,680274.0,134.6341,134.7024,134.517,134.6536,680274.0
2021-01-22 14:05:00,138.01,138.27,137.95,138.26,654624.0,134.6439,134.8975,134.5853,134.8878,654624.0
2021-01-22 14:10:00,138.26,138.35,138.18,138.23,856155.0,134.8878,134.9756,134.8097,134.8585,856155.0
2021-01-22 14:15:00,138.22,138.23,138.12,138.2,481746.0,134.8487,134.8585,134.7512,134.8292,481746.0
2021-01-22 14:20:00,138.2,138.48,138.19,138.46,878099.0,134.8292,135.1024,134.8195,135.0829,878099.0
2021-01-22 14:25:00,138.46,138.49,138.39,138.43,586367.0,135.0829,135.1122,135.0146,135.0536,586367.0
2021-01-22 14:30:00,138.42,138.58,138.41,138.53,762209.0,135.0439,135.2,135.0341,135.1512,762209.0
2021-01-22 14:35:00,138.53,138.55,138.44,138.45,567825.0,135.1512,135.1707,135.0634,135.0731,567825.0
2021-01-22 14:40:00,138.45,138.6,138.38,138.53,575079.0,135.0731,135.2195,135.0048,135.1512,575079.0
2021-01-22 14:45:00,138.53,138.67,138.46,138.66,705137.0,135.1512,135.2878,135.0829,135.278,705137.0
2021-01-22 14:50:00,138.67,138.98,138.66,138.98,1346452.0,135.2878,135.5902,135.278,135.5902,1346452.0
2021-01-22 14:55:00,138.97,139.19,138.97,139.09,1740950.0,135.5804,135.7951,135.5804,135.6975,1740950.0
2021-01-22 15:00:00,139.09,139.14,138.75,138.78,1405308.0,135.6975,135.7463,135.3658,135.3951,1405308.0
2021-01-22 15:05:00,138.79,138.91,138.63,138.88,1100450.0,135.4048,135.5219,135.2487,135.4926,1100450.0
2021-01-22 15:10:00,138.89,138.98,138.65,138.88,1110842.0,135.5024,135.5902,135.2683,135.4926,1110842.0
2021-01-22 15:15:00,138.88,138.95,138.84,138.9,989668.0,135.4926,135.5609,135.4536,135.5122,989668.0
2021-01-22 15:20:00,138.9,139.28,138.87,139.18,1455271.0,135.5122,135.8829,135.4829,135.7853,1455271.0
2021-01-22 15:25:00,139.18,139.44,139.12,139.36,1327339.0,135.7853,136.039,135.7268,135.9609,1327339.0
2021-01-22 15:30:00,139.37,139.6,139.27,139.59,1658043.0,135.9707,136.1951,135.8731,136.1853,1658043.0
2021-01-22 15:35:00,139.59,139.8,139.55,139.59,1968052.0,136.1853,136.3902,136.1463,136.1853,1968052.0
2021-01-22 15:40:00,139.59,139.85,139.48,139.84,1560544.0,136.1853,136.439,136.078,136.4292,1560544.0
2021-01-22 15:45:00,139.84,139.85,139.47,139.49,1653023.0,136.4292,136.439,136.0682,136.0878,1653023.0
2021-01-22 15:50:00,139.48,139.57,139.35,139.44,1908425.0,136.078,136.1658,135.9512,136.039,1908425.0
2021-01-22 15:55:00,139.45,139.45,138.92,138.97,3084856.0,136.0487,136.0487,135.5317,135.5804,3084856.0
2021-01-25 09:30:00,143.03,144.74,142.93,144.56,7397603.0,139.5414,141.2097,139.4439,141.0341,7397603.0
2021-01-25 09:35:00,144.54,144.95,144.05,144.88,3317453.0,141.0146,141.4146,140.5365,141.3463,3317453.0
2021-01-25 09:40:00,144.89,145.09,144.06,144.45,3419397.0,141.3561,141.5512,140.5463,140.9268,3419397.0
2021-01-25 09:45:00,144.46,144.5,143.81,144.06,2072608.0,140.9365,140.9756,140.3024,140.5463,2072608.0
2021-01-25 09:50:00,144.07,144.27,143.6,144.16,1519986.0,140.5561,140.7512,140.0975,140.6439,1519986.0
2021-01-25 09:55:00,144.16,145.0,143.75,144.94,2347401.0,140.6439,141.4634,140.2439,141.4048,2347401.0
2021-01-25 10:00:00,144.94,144.99,144.41,144.77,1927749.0,141.4048,141.4536,140.8878,141.239,1927749.0
2021-01-25 10:05:00,144.77,144.92,144.05,144.16,1700055.0,141.239,141.3853,140.5365,140.6439,1700055.0
2021-01-25 10:10:00,144.17,144.57,144.1,144.22,1758115.0,140.6536,141.0439,140.5853,140.7024,1758115.0
2021-01-25 10:15:00,144.22,144.45,143.88,144.34,1710924.0,140.7024,140.9268,140.3707,140.8195,1710924.0
2021-01-25 10:20:00,144.34,144.72,144.3,144.46,1382279.0,140.8195,141.1902,140.7804,140.9365,1382279.0
2021-01-25 10:25:00,144.45,144.47,144.0,144.23,1250126.0,140.9268,140.9463,140.4878,140.7122,1250126.0
2021-01-25 10:30:00,144.23,144.32,143.76,143.78,1484085.0,140.7122,140.8,140.2536,140.2731,1484085.0
2021-01-25 10:35:00,143.79,143.91,143.47,143.76,1725072.0,140.2829,140.4,139.9707,140.2536,1725072.0
2021-01-25 10:40:00,143.75,144.02,143.7,143.94,1113351.0,140.2439,140.5073,140.1951,140.4292,1113351.0
2021-01-25 10:45:00,143.94,144.32,143.57,143.6,1458214.0,140.4292,140.8,140.0682,140.0975,1458214.0
2021-01-25 10:50:00,143.61,143.73,142.68,142.86,2700888.0,140.1073,140.2243,139.2,139.3756,2700888.0
2021-01-25 10:55:00,142.85,142.89,140.95,141.13,2977386.0,139.3658,139.4048,137.5122,137.6878,2977386.0
2021-01-25 11:00:00,141.09,141.8,139.88,140.12,4052878.0,137.6487,138.3414,136.4682,136.7024,4052878.0
2021-01-25 11:05:00,140.16,140.18,136.54,137.73,4769919.0,136.7414,136.7609,133.2097,134.3707,4769919.0
2021-01-25 11:10:00,137.77,141.33,137.69,141.21,4659968.0,134.4097,137.8829,134.3317,137.7658,4659968.0
2021-01-25 11:15:00,141.21,141.39,140.25,141.37,2650186.0,137.7658,137.9414,136.8292,137.9219,2650186.0
2021-01-25 11:20:00,141.4,141.9,141.1,141.69,2294031.0,137.9512,138.439,137.6585,138.2341,2294031.0
2021-01-25 11:25:00,141.68,141.79,140.82,141.22,1792409.0,138.2243,138.3317,137.3853,137.7756,1792409.0
2021-01-25 11:30:00,141.22,142.19,141.16,142.0,1869971.0,137.7756,138.7219,137.717,138.5365,1869971.0
2021-01-25 11:35:00,142.0,142.22,141.53,141.91,1572033.0,138.5365,138.7512,138.078,138.4487,1572033.0
2021-01-25 11:40:00,141.9,142.38,141.75,142.31,1554036.0,138.439,138.9073,138.2926,138.839,1554036.0
2021-01-25 11:45:00,142.32,142.63,141.9,142.0,1586479.0,138.8487,139.1512,138.439,138.5365,1586479.0
2021-01-25 11:50:00,142.02,142.45,141.94,142.45,1131261.0,138.5561,138.9756,138.478,138.9756,1131261.0
2021-01-25 11:55:00,142.44,142.77,142.25,142.59,1182914.0,138.9658,139.2878,138.7804,139.1122,1182914.0
2021-01-25 12:00:00,142.6,142.95,142.6,142.78,1266035.0,139.1219,139.4634,139.1219,139.2975,1266035.0
2021-01-25 12:05:00,142.8,142.82,142.54,142.76,939042.0,139.317,139.3365,139.0634,139.278,939042.0
2021-01-25 12:10:00,142.75,142.78,141.7,141.72,1562767.0,139.2682,139.2975,138.2439,138.2634,1562767.0
2021-01-25 12:15:00,141.72,141.95,140.91,141.27,1577407.0,138.2634,138.4878,137.4731,137.8243,1577407.0
2021-01-25 12:20:00,141.27,141.92,141.16,141.19,1486086.0,137.8243,138.4585,137.717,137.7463,1486086.0
2021-01-25 12:25:00,141.17,141.76,141.15,141.19,1175945.0,137.7268,138.3024,137.7073,137.7463,1175945.0
2021-01-25 12:30:00,141.18,141.84,141.04,141.78,1101508.0,137.7365,138.3804,137.6,138.3219,1101508.0
2021-01-25 12:35:00,141.77,141.92,141.53,141.64,869329.0,138.3122,138.4585,138.078,138.1853,869329.0
2021-01-25 12:40:00,141.62,142.0,141.62,141.84,872826.0,138.1658,138.5365,138.1658,138.3804,872826.0
2021-01-25 12:45:00,141.85,142.33,141.84,142.25,995154.0,138.3902,138.8585,138.3804,138.7804,995154.0
2021-01-25 12:50:00,142.25,142.83,142.02,142.65,1343267.0,138.7804,139.3463,138.5561,139.1707,1343267.0
2021-01-25 12:55:00,142.65,142.73,142.39,142.43,1281388.0,139.1707,139.2487,138.917,138.9561,1281388.0
2021-01-25 13:00:00,142.43,142.68,142.22,142.63,885040.0,138.9561,139.2,138.7512,139.1512,885040.0
2021-01-25 13:05:00,142.62,142.76,142.16,142.72,988134.0,139.1414,139.278,138.6926,139.239,988134.0
2021-01-25 13:10:00,142.72,143.29,142.71,143.2,1729656.0,139.239,139.7951,139.2292,139.7073,1729656.0
2021-01-25 13:15:00,143.21,143.23,142.77,142.92,951807.0,139.717,139.7365,139.2878,139.4341,951807.0
2021-01-25 13:20:00,142.91,143.15,142.67,142.93,1047362.0,139.4243,139.6585,139.1902,139.4439,1047362.0
2021-01-25 13:25:00,142.93,143.09,142.82,142.99,780531.0,139.4439,139.6,139.3365,139.5024,780531.0
2021-01-25 13:30:00,143.01,143.09,142.44,142.53,1283852.0,139.5219,139.6,138.9658,139.0536,1283852.0
2021-01-25 13:35:00,142.52,142.74,142.3,142.72,744287.0,139.0439,139.2585,138.8292,139.239,744287.0
2021-01-25 13:40:00,142.74,142.88,142.48,142.58,750398.0,139.2585,139.3951,139.0048,139.1024,750398.0
2021-01-25 13:45:00,142.6,143.25,142.4,142.91,1344749.0,139.1219,139.7561,138.9268,139.4243,1344749.0
2021-01-25 13:50:00,142.91,142.92,142.39,142.47,775406.0,139.4243,139.4341,138.917,138.9951,775406.0
2021-01-25 13:55:00,142.48,142.74,142.37,142.66,682256.0,139.0048,139.2585,138.8975,139.1804,682256.0
2021-01-25 14:00:00,142.67,142.82,142.56,142.81,669618.0,139.1902,139.3365,139.0829,139.3268,669618.0
2021-01-25 14:05:00,142.83,142.84,142.27,142.27,844867.0,139.3463,139.3561,138.8,138.8,844867.0
2021-01-25 14:10:00,142.27,142.33,141.79,142.19,1224174.0,138.8,138.8585,138.3317,138.7219,1224174.0
2021-01-25 14:15:00,142.18,142.47,142.11,142.39,646241.0,138.7122,138.9951,138.6439,138.917,646241.0
2021-01-25 14:20:00,142.39,142.42,142.23,142.33,668115.0,138.917,138.9463,138.7609,138.8585,668115.0
2021-01-25 14:25:00,142.32,142.6,142.26,142.58,483582.0,138.8487,139.1219,138.7902,139.1024,483582.0
2021-01-25 14:30:00,142.58,142.7,142.46,142.6,667631.0,139.1024,139.2195,138.9853,139.1219,667631.0
2021-01-25 14:35:00,142.6,142.7,142.48,142.55,752754.0,139.1219,139.2195,139.0048,139.0731,752754.0
2021-01-25 14:40:00,142.53,142.85,142.49,142.84,753706.0,139.0536,139.3658,139.0146,139.3561,753706.0
2021-01-25 14:45:00,142.85,142.99,142.81,142.93,717312.0,139.3658,139.5024,139.3268,139.4439,717312.0
2021-01-25 14:50:00,142.94,143.0,142.68,142.73,714290.0,139.4536,139.5122,139.2,139.2487,714290.0
2021-01-25 14:55:00,142.74,142.91,142.66,142.69,552167.0,139.2585,139.4243,139.1804,139.2097,552167.0
2021-01-25 15:00:00,142.69,142.83,142.42,142.45,896674.0,139.2097,139.3463,138.9463,138.9756,896674.0
2021-01-25 15:05:00,142.48,142.63,142.35,142.47,649044.0,139.0048,139.1512,138.878,138.9951,649044.0
2021-01-25 15:10:00,142.47,142.48,141.91,141.99,1124288.0,138.9951,139.0048,138.4487,138.5268,1124288.0
2021-01-25 15:15:00,142.0,142.4,141.75,142.4,1278838.0,138.5365,138.9268,138.2926,138.9268,1278838.0
2021-01-25 15:20:00,142.4,142.4,142.12,142.22,753230.0,138.9268,138.9268,138.6536,138.7512,753230.0
2021-01-25 15:25:00,142.22,142.32,142.07,142.07,696176.0,138.7512,138.8487,138.6048,138.6048,696176.0
2021-01-25 15:30:00,142.06,142.23,141.99,142.21,907684.0,138.5951,138.7609,138.5268,138.7414,907684.0
2021-01-25 15:35:00,142.2,142.34,142.08,142.27,992806.0,138.7317,138.8682,138.6146,138.8,992806.0
2021-01-25 15:40:00,142.27,142.61,142.14,142.59,1178575.0,138.8,139.1317,138.6731,139.1122,1178575.0
2021-01-25 15:45:00,142.6,142.75,142.56,142.62,1305812.0,139.1219,139.2682,139.0829,139.1414,1305812.0
2021-01-25 15:50:00,142.61,142.95,142.61,142.88,1482107.0,139.1317,139.4634,139.1317,139.3951,1482107.0
2021-01-25 15:55:00,142.88,143.13,142.79,142.9,2982118.0,139.3951,139.639,139.3073,139.4146,2982118.0
2021-01-26 09:30:00,143.6,144.3,143.15,143.94,4549576.0,140.0975,140.7804,139.6585,140.4292,4549576.0
2021-01-26 09:35:00,143.95,144.21,143.47,143.79,2158003.0,140.439,140.6926,139.9707,140.2829,2158003.0
2021-01-26 09:40:00,143.79,143.96,141.82,142.05,3694320.0,140.2829,140.4487,138.3609,138.5853,3694320.0
2021-01-26 09:45:00,142.06,142.72,141.37,142.68,3260784.0,138.5951,139.239,137.9219,139.2,3260784.0
2021-01-26 09:50:00,142.67,143.09,142.45,142.87,2025517.0,139.1902,139.6,138.9756,139.3853,2025517.0
2021-01-26 09:55:00,142.89,143.24,142.68,143.05,1623275.0,139.4048,139.7463,139.2,139.5609,1623275.0
2021-01-26 10:00:00,143.04,143.14,142.67,142.87,1236787.0,139.5512,139.6487,139.1902,139.3853,1236787.0
2021-01-26 10:05:00,142.87,143.22,142.49,142.58,1478297.0,139.3853,139.7268,139.0146,139.1024,1478297.0
2021-01-26 10:10:00,142.57,142.73,142.17,142.36,1388455.0,139.0926,139.2487,138.7024,138.8878,1388455.0
2021-01-26 10:15:00,142.36,142.68,141.9,141.94,1368949.0,138.8878,139.2,138.439,138.478,1368949.0
2021-01-26 10:20:00,141.95,142.47,141.89,142.12,1236485.0,138.4878,138.9951,138.4292,138.6536,1236485.0
2021-01-26 10:25:00,142.12,142.42,142.06,142.21,996938.0,138.6536,138.9463,138.5951,138.7414,996938.0
2021-01-26 10:30:00,142.22,142.29,141.92,142.23,1134028.0,138.7512,138.8195,138.4585,138.7609,1134028.0
2021-01-26 10:35:00,142.22,142.55,142.19,142.44,1136477.0,138.7512,139.0731,138.7219,138.9658,1136477.0
2021-01-26 10:40:00,142.44,142.57,142.02,142.09,1164193.0,138.9658,139.0926,138.5561,138.6243,1164193.0
2021-01-26 10:45:00,142.08,142.54,142.01,142.48,1064924.0,138.6146,139.0634,138.5463,139.0048,1064924.0
2021-01-26 10:50:00,142.47,142.69,142.32,142.42,1137274.0,138.9951,139.2097,138.8487,138.9463,1137274.0
2021-01-26 10:55:00,142.42,142.7,142.21,142.7,882364.0,138.9463,139.2195,138.7414,139.2195,882364.0
2021-01-26 11:00:00,142.69,142.99,142.66,142.84,1452321.0,139.2097,139.5024,139.1804,139.3561,1452321.0
2021-01-26 11:05:00,142.87,143.18,142.46,142.63,1472764.0,139.3853,139.6878,138.9853,139.1512,1472764.0
2021-01-26 11:10:00,142.64,142.77,142.24,142.26,1151827.0,139.1609,139.2878,138.7707,138.7902,1151827.0
2021-01-26 11:15:00,142.27,142.63,142.25,142.55,775170.0,138.8,139.1512,138.7804,139.0731,775170.0
2021-01-26 11:20:00,142.54,142.67,142.3,142.36,786852.0,139.0634,139.1902,138.8292,138.8878,786852.0
2021-01-26 11:25:00,142.36,142.54,142.24,142.33,681560.0,138.8878,139.0634,138.7707,138.8585,681560.0
2021-01-26 11:30:00,142.31,142.44,142.27,142.39,545579.0,138.839,138.9658,138.8,138.917,545579.0
2021-01-26 11:35:00,142.39,142.39,142.13,142.26,638689.0,138.917,138.917,138.6634,138.7902,638689.0
2021-01-26 11:40:00,142.26,142.28,142.03,142.04,580835.0,138.7902,138.8097,138.5658,138.5756,580835.0
2021-01-26 11:45:00,142.05,142.14,141.93,142.0,853196.0,138.5853,138.6731,138.4682,138.5365,853196.0
2021-01-26 11:50:00,141.99,142.32,141.96,142.03,638467.0,138.5268,138.8487,138.4975,138.5658,638467.0
2021-01-26 11:55:00,142.03,142.08,141.83,141.92,861586.0,138.5658,138.6146,138.3707,138.4585,861586.0
2021-01-26 12:00:00,141.93,142.28,141.91,142.16,860888.0,138.4682,138.8097,138.4487,138.6926,860888.0
2021-01-26 12:05:00,142.16,142.22,142.03,142.18,527466.0,138.6926,138.7512,138.5658,138.7122,527466.0
2021-01-26 12:10:00,142.17,142.25,141.98,142.23,749807.0,138.7024,138.7804,138.517,138.7609,749807.0
2021-01-26 12:15:00,142.24,142.45,142.21,142.32,1111783.0,138.7707,138.9756,138.7414,138.8487,1111783.0
2021-01-26 12:20:00,142.33,142.35,142.1,142.17,551003.0,138.8585,138.878,138.6341,138.7024,551003.0
2021-01-26 12:25:00,142.17,142.42,142.15,142.41,669860.0,138.7024,138.9463,138.6829,138.9365,669860.0
2021-01-26 12:30:00,142.4,142.41,142.31,142.34,339824.0,138.9268,138.9365,138.839,138.8682,339824.0
2021-01-26 12:35:00,142.34,142.37,142.14,142.22,496697.0,138.8682,138.8975,138.6731,138.7512,496697.0
2021-01-26 12:40:00,142.22,142.32,142.05,142.06,470155.0,138.7512,138.8487,138.5853,138.5951,470155.0
2021-01-26 12:45:00,142.05,142.26,141.93,142.25,734530.0,138.5853,138.7902,138.4682,138.7804,734530.0
2021-01-26 12:50:00,142.26,142.29,142.14,142.18,362986.0,138.7902,138.8195,138.6731,138.7122,362986.0
2021-01-26 12:55:00,142.17,142.25,142.01,142.2,479659.0,138.7024,138.7804,138.5463,138.7317,479659.0
2021-01-26 13:00:00,142.21,142.25,142.05,142.09,406943.0,138.7414,138.7804,138.5853,138.6243,406943.0
2021-01-26 13:05:00,142.09,142.23,142.04,142.22,348517.0,138.6243,138.7609,138.5756,138.7512,348517.0
2021-01-26 13:10:00,142.22,142.46,142.21,142.39,567149.0,138.7512,138.9853,138.7414,138.917,567149.0
2021-01-26 13:15:00,142.38,142.66,142.38,142.48,740202.0,138.9073,139.1804,138.9073,139.0048,740202.0
2021-01-26 13:20:00,142.48,142.54,142.34,142.41,420092.0,139.0048,139.0634,138.8682,138.9365,420092.0
2021-01-26 13:25:00,142.41,142.6,142.37,142.5,399717.0,138.9365,139.1219,138.8975,139.0243,399717.0
2021-01-26 13:30:00,142.5,142.82,142.49,142.69,617541.0,139.0243,139.3365,139.0146,139.2097,617541.0
2021-01-26 13:35:00,142.69,142.93,142.55,142.87,776589.0,139.2097,139.4439,139.0731,139.3853,776589.0
2021-01-26 13:40:00,142.87,143.16,142.81,143.13,977277.0,139.3853,139.6682,139.3268,139.639,977277.0
2021-01-26 13:45:00,143.14,143.2,142.85,143.1,788304.0,139.6487,139.7073,139.3658,139.6097,788304.0
2021-01-26 13:50:00,143.1,143.11,142.82,142.86,546023.0,139.6097,139.6195,139.3365,139.3756,546023.0
2021-01-26 13:55:00,142.88,143.03,142.78,142.96,506319.0,139.3951,139.5414,139.2975,139.4731,506319.0
2021-01-26 14:00:00,142.97,143.04,142.78,143.02,699397.0,139.4829,139.5512,139.2975,139.5317,699397.0
2021-01-26 14:05:00,143.02,143.16,142.95,143.13,733764.0,139.5317,139.6682,139.4634,139.639,733764.0
2021-01-26 14:10:00,143.13,143.37,143.12,143.33,845235.0,139.639,139.8731,139.6292,139.8341,845235.0
2021-01-26 14:15:00,143.33,143.33,143.13,143.14,622924.0,139.8341,139.8341,139.639,139.6487,622924.0
2021-01-26 14:20:00,143.13,143.23,143.05,143.08,573669.0,139.639,139.7365,139.5609,139.5902,573669.0
2021-01-26 14:25:00,143.08,143.15,142.8,142.96,842276.0,139.5902,139.6585,139.317,139.4731,842276.0
2021-01-26 14:30:00,142.97,143.12,142.95,143.06,538072.0,139.4829,139.6292,139.4634,139.5707,538072.0
2021-01-26 14:35:00,143.06,143.09,142.9,142.91,453822.0,139.5707,139.6,139.4146,139.4243,453822.0
2021-01-26 14:40:00,142.91,143.06,142.86,143.02,603971.0,139.4243,139.5707,139.3756,139.5317,603971.0
2021-01-26 14:45:00,143.02,143.02,142.82,142.9,627733.0,139.5317,139.5317,139.3365,139.4146,627733.0
2021-01-26 14:50:00,142.9,142.93,142.63,142.8,679336.0,139.4146,139.4439,139.1512,139.317,679336.0
2021-01-26 14:55:00,142.8,142.94,142.77,142.91,576326.0,139.317,139.4536,139.2878,139.4243,576326.0
2021-01-26 15:00:00,142.92,142.94,142.76,142.88,454739.0,139.4341,139.4536,139.278,139.3951,454739.0
2021-01-26 15:05:00,142.87,143.0,142.84,143.0,481228.0,139.3853,139.5122,139.3561,139.5122,481228.0
2021-01-26 15:10:00,142.99,143.07,142.93,142.93,519447.0,139.5024,139.5804,139.4439,139.4439,519447.0
2021-01-26 15:15:00,142.92,142.98,142.84,142.91,462346.0,139.4341,139.4926,139.3561,139.4243,462346.0
2021-01-26 15:20:00,142.91,142.99,142.78,142.96,703965.0,139.4243,139.5024,139.2975,139.4731,703965.0
2021-01-26 15:25:00,142.96,143.13,142.88,143.08,708862.0,139.4731,139.639,139.3951,139.5902,708862.0
2021-01-26 15:30:00,143.09,143.2,143.04,143.07,748870.0,139.6,139.7073,139.5512,139.5804,748870.0
2021-01-26 15:35:00,143.08,143.2,142.9,142.94,926166.0,139.5902,139.7073,139.4146,139.4536,926166.0
2021-01-26 15:40:00,142.94,143.24,142.93,143.21,877100.0,139.4536,139.7463,139.4439,139.717,877100.0
2021-01-26 15:45:00,143.2,143.32,143.07,143.08,1166919.0,139.7073,139.8243,139.5804,139.5902,1166919.0
2021-01-26 15:50:00,143.08,143.3,142.84,143.06,1498777.0,139.5902,139.8048,139.3561,139.5707,1498777.0
2021-01-26 15:55:00,143.08,143.31,143.0,143.19,2258089.0,139.5902,139.8146,139.5122,139.6975,2258089.0
2021-01-27 09:30:00,143.42,143.82,141.85,142.51,4351529.0,139.9219,140.3122,138.3902,139.0341,4351529.0
2021-01-27 09:35:00,142.51,142.73,141.43,142.23,1815187.0,139.0341,139.2487,137.9804,138.7609,1815187.0
2021-01-27 09:40:00,142.2,142.75,141.9,142.72,1485409.0,138.7317,139.2682,138.439,139.239,1485409.0
2021-01-27 09:45:00,142.73,143.01,141.97,142.23,1929250.0,139.2487,139.5219,138.5073,138.7609,1929250.0
2021-01-27 09:50:00,142.22,142.72,141.73,141.9,1594604.0,138.7512,139.239,138.2731,138.439,1594604.0
2021-01-27 09:55:00,141.93,143.0,141.85,142.78,1615591.0,138.4682,139.5122,138.3902,139.2975,1615591.0
2021-01-27 10:00:00,142.78,143.9,142.77,143.9,1809854.0,139.2975,140.3902,139.2878,140.3902,1809854.0
2021-01-27 10:05:00,143.9,144.3,143.56,143.73,2218009.0,140.3902,140.7804,140.0585,140.2243,2218009.0
2021-01-27 10:10:00,143.75,143.87,143.11,143.14,1278322.0,140.2439,140.3609,139.6195,139.6487,1278322.0
2021-01-27 10:15:00,143.14,143.7,143.05,143.49,1325708.0,139.6487,140.1951,139.5609,139.9902,1325708.0
2021-01-27 10:20:00,143.5,144.0,143.48,143.88,1228666.0,140.0,140.4878,139.9804,140.3707,1228666.0
2021-01-27 10:25:00,143.88,143.92,143.43,143.46,1004335.0,140.3707,140.4097,139.9317,139.9609,1004335.0
2021-01-27 10:30:00,143.44,143.78,142.8,143.26,1388453.0,139.9414,140.2731,139.317,139.7658,1388453.0
2021-01-27 10:35:00,143.26,143.46,142.99,143.18,796707.0,139.7658,139.9609,139.5024,139.6878,796707.0
2021-01-27 10:40:00,143.2,143.53,142.99,143.38,972452.0,139.7073,140.0292,139.5024,139.8829,972452.0
2021-01-27 10:45:00,143.38,143.68,143.25,143.55,888718.0,139.8829,140.1756,139.7561,140.0487,888718.0
2021-01-27 10:50:00,143.54,143.59,143.2,143.5,999244.0,140.039,140.0878,139.7073,140.0,999244.0
2021-01-27 10:55:00,143.49,143.95,143.28,143.33,1079563.0,139.9902,140.439,139.7853,139.8341,1079563.0
2021-01-27 11:00:00,143.33,143.37,143.12,143.22,631801.0,139.8341,139.8731,139.6292,139.7268,631801.0
2021-01-27 11:05:00,143.22,143.25,142.88,143.1,924247.0,139.7268,139.7561,139.3951,139.6097,924247.0
2021-01-27 11:10:00,143.1,143.15,142.9,143.14,671766.0,139.6097,139.6585,139.4146,139.6487,671766.0
2021-01-27 11:15:00,143.12,143.27,142.77,142.9,863309.0,139.6292,139.7756,139.2878,139.4146,863309.0
2021-01-27 11:20:00,142.9,142.93,142.67,142.85,632832.0,139.4146,139.4439,139.1902,139.3658,632832.0
2021-01-27 11:25:00,142.85,142.86,142.44,142.57,817774.0,139.3658,139.3756,138.9658,139.0926,817774.0
2021-01-27 11:30:00,142.57,142.69,141.94,141.97,1200774.0,139.0926,139.2097,138.478,138.5073,1200774.0
2021-01-27 11:35:00,141.98,142.79,141.96,142.73,995861.0,138.517,139.3073,138.4975,139.2487,995861.0
2021-01-27 11:40:00,142.71,142.88,142.31,142.33,968376.0,139.2292,139.3951,138.839,138.8585,968376.0
2021-01-27 11:45:00,142.31,142.42,141.93,142.05,1376501.0,138.839,138.9463,138.4682,138.5853,1376501.0
2021-01-27 11:50:00,142.05,142.5,142.04,142.35,864143.0,138.5853,139.0243,138.5756,138.878,864143.0
2021-01-27 11:55:00,142.35,142.38,141.84,141.93,983558.0,138.878,138.9073,138.3804,138.4682,983558.0
2021-01-27 12:00:00,141.92,142.08,141.77,141.84,780465.0,138.4585,138.6146,138.3122,138.3804,780465.0
2021-01-27 12:05:00,141.84,142.42,141.84,142.33,900972.0,138.3804,138.9463,138.3804,138.8585,900972.0
2021-01-27 12:10:00,142.32,142.84,142.31,142.83,843068.0,138.8487,139.3561,138.839,139.3463,843068.0
2021-01-27 12:15:00,142.82,143.19,142.77,143.14,946982.0,139.3365,139.6975,139.2878,139.6487,946982.0
2021-01-27 12:20:00,143.15,143.35,143.05,143.22,861044.0,139.6585,139.8536,139.5609,139.7268,861044.0
2021-01-27 12:25:00,143.22,143.54,143.14,143.32,1175435.0,139.7268,140.039,139.6487,139.8243,1175435.0
2021-01-27 12:30:00,143.3,143.4,142.84,143.02,965668.0,139.8048,139.9024,139.3561,139.5317,965668.0
2021-01-27 12:35:00,143.01,143.14,142.72,143.08,854038.0,139.5219,139.6487,139.239,139.5902,854038.0
2021-01-27 12:40:00,143.07,143.32,143.02,143.27,641254.0,139.5804,139.8243,139.5317,139.7756,641254.0
2021-01-27 12:45:00,143.27,143.28,142.9,143.03,607509.0,139.7756,139.7853,139.4146,139.5414,607509.0
2021-01-27 12:50:00,143.03,143.31,142.93,143.15,588885.0,139.5414,139.8146,139.4439,139.6585,588885.0
2021-01-27 12:55:00,143.15,143.33,143.1,143.33,624511.0,139.6585,139.8341,139.6097,139.8341,624511.0
2021-01-27 13:00:00,143.33,143.43,143.1,143.41,1020817.0,139.8341,139.9317,139.6097,139.9122,1020817.0
2021-01-27 13:05:00,143.42,143.42,143.13,143.24,780382.0,139.9219,139.9219,139.639,139.7463,780382.0
2021-01-27 13:10:00,143.24,143.26,142.92,143.0,830689.0,139.7463,139.7658,139.4341,139.5122,830689.0
2021-01-27 13:15:00,143.01,143.22,142.98,143.13,673052.0,139.5219,139.7268,139.4926,139.639,673052.0
2021-01-27 13:20:00,143.13,143.18,143.0,143.1,394440.0,139.639,139.6878,139.5122,139.6097,394440.0
2021-01-27 13:25:00,143.09,143.42,143.07,143.27,754211.0,139.6,139.9219,139.5804,139.7756,754211.0
2021-01-27 13:30:00,143.27,143.41,143.16,143.25,666124.0,139.7756,139.9122,139.6682,139.7561,666124.0
2021-01-27 13:35:00,143.25,143.33,143.11,143.19,504158.0,139.7561,139.8341,139.6195,139.6975,504158.0
2021-01-27 13:40:00,143.18,143.29,143.08,143.08,668711.0,139.6878,139.7951,139.5902,139.5902,668711.0
2021-01-27 13:45:00,143.09,143.36,143.04,143.3,672403.0,139.6,139.8634,139.5512,139.8048,672403.0
2021-01-27 13:50:00,143.29,143.41,143.12,143.41,674547.0,139.7951,139.9122,139.6292,139.9122,674547.0
2021-01-27 13:55:00,143.41,143.65,143.2,143.4,1150565.0,139.9122,140.1463,139.7073,139.9024,1150565.0
2021-01-27 14:00:00,143.4,143.8,143.37,143.79,1110592.0,139.9024,140.2926,139.8731,140.2829,1110592.0
2021-01-27 14:05:00,143.78,143.85,143.63,143.8,987223.0,140.2731,140.3414,140.1268,140.2926,987223.0
2021-01-27 14:10:00,143.81,143.99,143.78,143.98,931587.0,140.3024,140.478,140.2731,140.4682,931587.0
2021-01-27 14:15:00,143.98,143.99,143.35,143.5,1183502.0,140.4682,140.478,139.8536,140.0,1183502.0
2021-01-27 14:20:00,143.48,143.52,143.03,143.17,1141176.0,139.9804,140.0195,139.5414,139.678,1141176.0
2021-01-27 14:25:00,143.17,143.19,142.7,142.92,1249166.0,139.678,139.6975,139.2195,139.4341,1249166.0
2021-01-27 14:30:00,142.91,142.99,142.29,142.4,1436630.0,139.4243,139.5024,138.8195,138.9268,1436630.0
2021-01-27 14:35:00,142.38,142.77,142.08,142.1,2023749.0,138.9073,139.2878,138.6146,138.6341,2023749.0
2021-01-27 14:40:00,142.08,142.83,141.99,142.63,1868347.0,138.6146,139.3463,138.5268,139.1512,1868347.0
2021-01-27 14:45:00,142.62,142.69,141.8,141.88,1145911.0,139.1414,139.2097,138.3414,138.4195,1145911.0
2021-01-27 14:50:00,141.87,142.11,141.26,141.73,1785643.0,138.4097,138.6439,137.8146,138.2731,1785643.0
2021-01-27 14:55:00,141.73,142.17,141.46,141.76,1296597.0,138.2731,138.7024,138.0097,138.3024,1296597.0
2021-01-27 15:00:00,141.77,142.4,141.48,142.26,1316262.0,138.3122,138.9268,138.0292,138.7902,1316262.0
2021-01-27 15:05:00,142.24,142.4,141.61,141.65,1025219.0,138.7707,138.9268,138.1561,138.1951,1025219.0
2021-01-27 15:10:00,141.64,142.06,141.48,141.98,1346806.0,138.1853,138.5951,138.0292,138.517,1346806.0
2021-01-27 15:15:00,141.98,142.09,141.62,141.88,1097113.0,138.517,138.6243,138.1658,138.4195,1097113.0
2021-01-27 15:20:00,141.89,142.15,141.64,141.79,1024912.0,138.4292,138.6829,138.1853,138.3317,1024912.0
2021-01-27 15:25:00,141.76,142.11,141.4,141.66,1148380.0,138.3024,138.6439,137.9512,138.2048,1148380.0
2021-01-27 15:30:00,141.66,141.75,140.78,140.85,1678403.0,138.2048,138.2926,137.3463,137.4146,1678403.0
2021-01-27 15:35:00,140.85,141.24,140.41,141.09,2371915.0,137.4146,137.7951,136.9853,137.6487,2371915.0
2021-01-27 15:40:00,141.08,141.48,140.72,141.3,1582036.0,137.639,138.0292,137.2878,137.8536,1582036.0
2021-01-27 15:45:00,141.28,141.84,140.89,141.5,1939226.0,137.8341,138.3804,137.4536,138.0487,1939226.0
2021-01-27 15:50:00,141.48,142.07,141.3,142.02,2610400.0,138.0292,138.6048,137.8536,138.5561,2610400.0
2021-01-27 15:55:00,142.02,142.81,141.84,142.64,4270199.0,138.5561,139.3268,138.3804,139.1609,4270199.0
2021-01-28 09:30:00,139.47,140.0,138.79,139.0,5845524.0,136.0682,136.5853,135.4048,135.6097,5845524.0
2021-01-28 09:35:00,139.01,139.5,138.5,138.54,2494085.0,135.6195,136.0975,135.1219,135.1609,2494085.0
2021-01-28 09:40:00,138.54,139.97,138.01,139.52,2684386.0,135.1609,136.5561,134.6439,136.117,2684386.0
2021-01-28 09:45:00,139.51,139.54,139.01,139.14,1557954.0,136.1073,136.1365,135.6195,135.7463,1557954.0
2021-01-28 09:50:00,139.16,139.47,138.0,138.44,2002609.0,135.7658,136.0682,134.6341,135.0634,2002609.0
2021-01-28 09:55:00,138.42,138.85,138.07,138.26,1942045.0,135.0439,135.4634,134.7024,134.8878,1942045.0
2021-01-28 10:00:00,138.26,138.95,138.0,138.73,1919833.0,134.8878,135.5609,134.6341,135.3463,1919833.0
2021-01-28 10:05:00,138.76,139.11,138.25,138.36,1434827.0,135.3756,135.717,134.878,134.9853,1434827.0
2021-01-28 10:10:00,138.36,139.44,138.25,139.41,1524037.0,134.9853,136.039,134.878,136.0097,1524037.0
2021-01-28 10:15:00,139.42,140.34,139.25,140.26,2502196.0,136.0195,136.917,135.8536,136.839,2502196.0
2021-01-28 10:20:00,140.25,140.3,139.42,139.45,1918314.0,136.8292,136.878,136.0195,136.0487,1918314.0
2021-01-28 10:25:00,139.47,139.85,139.35,139.57,1289140.0,136.0682,136.439,135.9512,136.1658,1289140.0
2021-01-28 10:30:00,139.61,140.12,139.44,139.89,1447397.0,136.2048,136.7024,136.039,136.478,1447397.0
2021-01-28 10:35:00,139.88,140.17,139.48,139.53,1366989.0,136.4682,136.7512,136.078,136.1268,1366989.0
2021-01-28 10:40:00,139.52,139.6,138.52,138.94,1750070.0,136.117,136.1951,135.1414,135.5512,1750070.0
2021-01-28 10:45:00,138.9,139.49,138.77,139.45,1341174.0,135.5122,136.0878,135.3853,136.0487,1341174.0
2021-01-28 10:50:00,139.48,139.65,139.02,139.2,1152247.0,136.078,136.2439,135.6292,135.8048,1152247.0
2021-01-28 10:55:00,139.2,139.46,138.9,139.22,951215.0,135.8048,136.0585,135.5122,135.8243,951215.0
2021-01-28 11:00:00,139.23,139.43,138.98,139.09,905224.0,135.8341,136.0292,135.5902,135.6975,905224.0
2021-01-28 11:05:00,139.08,139.69,139.01,139.59,1298708.0,135.6878,136.2829,135.6195,136.1853,1298708.0
2021-01-28 11:10:00,139.58,139.88,139.46,139.53,1178570.0,136.1756,136.4682,136.0585,136.1268,1178570.0
2021-01-28 11:15:00,139.55,140.03,139.45,139.67,1555627.0,136.1463,136.6146,136.0487,136.2634,1555627.0
2021-01-28 11:20:00,139.66,139.67,138.92,139.2,1407984.0,136.2536,136.2634,135.5317,135.8048,1407984.0
2021-01-28 11:25:00,139.2,139.29,138.85,138.94,874586.0,135.8048,135.8926,135.4634,135.5512,874586.0
2021-01-28 11:30:00,138.96,139.24,138.84,138.95,870314.0,135.5707,135.8439,135.4536,135.5609,870314.0
2021-01-28 11:35:00,138.96,139.12,138.68,138.74,818600.0,135.5707,135.7268,135.2975,135.3561,818600.0
2021-01-28 11:40:00,138.74,138.88,138.58,138.75,900743.0,135.3561,135.4926,135.2,135.3658,900743.0
2021-01-28 11:45:00,138.76,138.88,138.5,138.77,1073460.0,135.3756,135.4926,135.1219,135.3853,1073460.0
2021-01-28 11:50:00,138.77,139.02,138.77,138.87,782759.0,135.3853,135.6292,135.3853,135.4829,782759.0
2021-01-28 11:55:00,138.87,139.09,138.72,139.07,694451.0,135.4829,135.6975,135.3365,135.678,694451.0
2021-01-28 12:00:00,139.07,139.7,139.0,139.65,1373044.0,135.678,136.2926,135.6097,136.2439,1373044.0
2021-01-28 12:05:00,139.66,140.04,139.58,140.04,1724823.0,136.2536,136.6243,136.1756,136.6243,1724823.0
2021-01-28 12:10:00,140.03,140.76,139.96,140.74,2025696.0,136.6146,137.3268,136.5463,137.3073,2025696.0
2021-01-28 12:15:00,140.75,141.5,140.68,141.39,2315401.0,137.317,138.0487,137.2487,137.9414,2315401.0
2021-01-28 12:20:00,141.39,141.99,141.38,141.92,2329833.0,137.9414,138.5268,137.9317,138.4585,2329833.0
2021-01-28 12:25:00,141.92,141.92,140.93,141.16,1835029.0,138.4585,138.4585,137.4926,137.717,1835029.0
2021-01-28 12:30:00,141.16,141.49,140.98,141.35,1480854.0,137.717,138.039,137.5414,137.9024,1480854.0
2021-01-28 12:35:00,141.37,141.62,140.86,141.03,1266570.0,137.9219,138.1658,137.4243,137.5902,1266570.0
2021-01-28 12:40:00,141.04,141.19,140.68,141.03,1164570.0,137.6,137.7463,137.2487,137.5902,1164570.0
2021-01-28 12:45:00,141.02,141.47,140.88,141.3,1190644.0,137.5804,138.0195,137.4439,137.8536,1190644.0
2021-01-28 12:50:00,141.3,141.39,140.82,140.89,949508.0,137.8536,137.9414,137.3853,137.4536,949508.0
2021-01-28 12:55:00,140.9,141.02,140.58,140.7,1179351.0,137.4634,137.5804,137.1512,137.2682,1179351.0
2021-01-28 13:00:00,140.72,140.93,140.68,140.89,634971.0,137.2878,137.4926,137.2487,137.4536,634971.0
2021-01-28 13:05:00,140.89,140.9,140.25,140.4,1173205.0,137.4536,137.4634,136.8292,136.9756,1173205.0
2021-01-28 13:10:00,140.41,140.58,140.06,140.31,892090.0,136.9853,137.1512,136.6439,136.8878,892090.0
2021-01-28 13:15:00,140.31,140.68,140.1,140.24,942220.0,136.8878,137.2487,136.6829,136.8195,942220.0
2021-01-28 13:20:00,140.25,140.63,139.9,140.58,1279573.0,136.8292,137.2,136.4878,137.1512,1279573.0
2021-01-28 13:25:00,140.58,140.67,140.11,140.15,578688.0,137.1512,137.239,136.6926,136.7317,578688.0
2021-01-28 13:30:00,140.17,140.54,140.1,140.48,956028.0,136.7512,137.1122,136.6829,137.0536,956028.0
2021-01-28 13:35:00,140.49,140.51,140.19,140.22,649320.0,137.0634,137.0829,136.7707,136.8,649320.0
2021-01-28 13:40:00,140.23,140.48,140.11,140.45,600655.0,136.8097,137.0536,136.6926,137.0243,600655.0
2021-01-28 13:45:00,140.46,140.49,140.28,140.38,508423.0,137.0341,137.0634,136.8585,136.9561,508423.0
2021-01-28 13:50:00,140.38,140.41,140.03,140.23,862887.0,136.9561,136.9853,136.6146,136.8097,862887.0
2021-01-28 13:55:00,140.23,140.34,140.05,140.2,613796.0,136.8097,136.917,136.6341,136.7804,613796.0
2021-01-28 14:00:00,140.22,140.34,140.15,140.17,677647.0,136.8,136.917,136.7317,136.7512,677647.0
2021-01-28 14:05:00,140.17,140.27,139.59,139.73,1178105.0,136.7512,136.8487,136.1853,136.3219,1178105.0
2021-01-28 14:10:00,139.72,139.74,139.23,139.28,1318725.0,136.3122,136.3317,135.8341,135.8829,1318725.0
2021-01-28 14:15:00,139.28,139.5,139.03,139.37,1460148.0,135.8829,136.0975,135.639,135.9707,1460148.0
2021-01-28 14:20:00,139.38,139.59,139.19,139.48,933362.0,135.9804,136.1853,135.7951,136.078,933362.0
2021-01-28 14:25:00,139.48,139.87,139.47,139.78,908954.0,136.078,136.4585,136.0682,136.3707,908954.0
2021-01-28 14:30:00,139.8,139.85,139.57,139.78,619151.0,136.3902,136.439,136.1658,136.3707,619151.0
2021-01-28 14:35:00,139.8,139.85,139.41,139.53,769397.0,136.3902,136.439,136.0097,136.1268,769397.0
2021-01-28 14:40:00,139.52,139.7,139.31,139.4,716145.0,136.117,136.2926,135.9122,136.0,716145.0
2021-01-28 14:45:00,139.41,139.51,139.26,139.43,636349.0,136.0097,136.1073,135.8634,136.0292,636349.0
2021-01-28 14:50:00,139.44,139.45,139.15,139.17,729025.0,136.039,136.0487,135.7561,135.7756,729025.0
2021-01-28 14:55:00,139.15,139.48,139.05,139.32,793523.0,135.7561,136.078,135.6585,135.9219,793523.0
2021-01-28 15:00:00,139.32,139.33,138.81,139.09,1241641.0,135.9219,135.9317,135.4243,135.6975,1241641.0
2021-01-28 15:05:00,139.07,139.22,138.95,139.01,738212.0,135.678,135.8243,135.5609,135.6195,738212.0
2021-01-28 15:10:00,139.01,139.32,138.94,139.2,876063.0,135.6195,135.9219,135.5512,135.8048,876063.0
2021-01-28 15:15:00,139.2,139.25,138.74,138.74,1171094.0,135.8048,135.8536,135.3561,135.3561,1171094.0
2021-01-28 15:20:00,138.74,138.96,138.6,138.76,1222415.0,135.3561,135.5707,135.2195,135.3756,1222415.0
2021-01-28 15:25:00,138.75,138.87,138.3,138.31,1203479.0,135.3658,135.4829,134.9268,134.9365,1203479.0
2021-01-28 15:30:00,138.31,138.55,137.95,138.15,1890588.0,134.9365,135.1707,134.5853,134.7804,1890588.0
2021-01-28 15:35:00,138.14,138.29,137.87,138.22,1700659.0,134.7707,134.917,134.5073,134.8487,1700659.0
2021-01-28 15:40:00,138.21,138.39,137.77,138.03,1679351.0,134.839,135.0146,134.4097,134.6634,1679351.0
2021-01-28 15:45:00,138.03,138.08,137.57,137.93,1785289.0,134.6634,134.7122,134.2146,134.5658,1785289.0
2021-01-28 15:50:00,137.93,138.03,137.13,137.16,2998441.0,134.5658,134.6634,133.7853,133.8146,2998441.0
2021-01-28 15:55:00,137.15,137.39,136.7,137.04,4294692.0,133.8048,134.039,133.3658,133.6975,4294692.0
2021-01-29 09:30:00,135.9,136.74,135.51,136.71,2651778.0,132.5853,133.4048,132.2048,133.3756,2651778.0
2021-01-29 09:35:00,136.71,136.74,134.06,134.85,2641928.0,133.3756,133.4048,130.7902,131.5609,2641928.0
2021-01-29 09:40:00,134.79,134.98,133.88,134.78,2966153.0,131.5024,131.6878,130.6146,131.4926,2966153.0
2021-01-29 09:45:00,134.77,135.08,134.27,134.62,2045261.0,131.4829,131.7853,130.9951,131.3365,2045261.0
2021-01-29 09:50:00,134.63,135.05,134.15,134.24,1974240.0,131.3463,131.7561,130.878,130.9658,1974240.0
2021-01-29 09:55:00,134.24,135.23,134.24,135.16,1816072.0,130.9658,131.9317,130.9658,131.8634,1816072.0
2021-01-29 10:00:00,135.11,135.28,134.78,134.91,1316617.0,131.8146,131.9804,131.4926,131.6195,1316617.0
2021-01-29 10:05:00,134.9,134.92,133.9,134.48,2051275.0,131.6097,131.6292,130.6341,131.2,2051275.0
2021-01-29 10:10:00,134.48,135.05,134.42,134.79,1307669.0,131.2,131.7561,131.1414,131.5024,1307669.0
2021-01-29 10:15:00,134.78,135.0,134.48,134.68,1164575.0,131.4926,131.7073,131.2,131.3951,1164575.0
2021-01-29 10:20:00,134.68,135.59,134.65,135.52,1542855.0,131.3951,132.2829,131.3658,132.2146,1542855.0
2021-01-29 10:25:00,135.53,135.58,135.05,135.1,1169667.0,132.2243,132.2731,131.7561,131.8048,1169667.0
2021-01-29 10:30:00,135.1,135.44,134.83,135.07,1180865.0,131.8048,132.1365,131.5414,131.7756,1180865.0
2021-01-29 10:35:00,135.06,135.1,134.62,134.8,1006963.0,131.7658,131.8048,131.3365,131.5122,1006963.0
2021-01-29 10:40:00,134.8,134.88,134.19,134.2,1026718.0,131.5122,131.5902,130.917,130.9268,1026718.0
2021-01-29 10:45:00,134.2,134.45,134.0,134.22,1394130.0,130.9268,131.1707,130.7317,130.9463,1394130.0
2021-01-29 10:50:00,134.21,134.25,133.83,133.98,1492207.0,130.9365,130.9756,130.5658,130.7122,1492207.0
2021-01-29 10:55:00,133.99,134.34,133.98,134.11,1049097.0,130.7219,131.0634,130.7122,130.839,1049097.0
2021-01-29 11:00:00,134.13,134.33,133.34,133.59,1979756.0,130.8585,131.0536,130.0878,130.3317,1979756.0
2021-01-29 11:05:00,133.59,133.66,132.85,132.9,2533244.0,130.3317,130.4,129.6097,129.6585,2533244.0
2021-01-29 11:10:00,132.88,133.0,132.08,132.28,3009761.0,129.639,129.7561,128.8585,129.0536,3009761.0
2021-01-29 11:15:00,132.29,132.96,132.24,132.68,2314308.0,129.0634,129.717,129.0146,129.4439,2314308.0
2021-01-29 11:20:00,132.68,132.7,131.88,132.38,2420078.0,129.4439,129.4634,128.6634,129.1512,2420078.0
2021-01-29 11:25:00,132.38,132.83,131.94,132.2,2115686.0,129.1512,129.5902,128.7219,128.9756,2115686.0
2021-01-29 11:30:00,132.19,132.37,131.63,131.68,2162011.0,128.9658,129.1414,128.4195,128.4683,2162011.0
2021-01-29 11:35:00,131.69,132.06,131.2,132.02,2742337.0,128.478,128.839,128.0,128.8,2742337.0
2021-01-29 11:40:00,132.03,132.46,131.77,132.41,2177224.0,128.8097,129.2292,128.5561,129.1804,2177224.0
2021-01-29 11:45:00,132.41,132.87,132.12,132.83,1772103.0,129.1804,129.6292,128.8975,129.5902,1772103.0
2021-01-29 11:50:00,132.82,132.83,132.08,132.35,1724055.0,129.5804,129.5902,128.8585,129.1219,1724055.0
2021-01-29 11:55:00,132.34,133.05,132.26,132.99,1561039.0,129.1122,129.8048,129.0341,129.7463,1561039.0
2021-01-29 12:00:00,132.97,133.25,132.84,133.17,1504850.0,129.7268,130.0,129.6,129.9219,1504850.0
2021-01-29 12:05:00,133.18,133.19,132.55,133.03,1306088.0,129.9317,129.9414,129.317,129.7853,1306088.0
2021-01-29 12:10:00,133.02,133.31,132.8,132.82,1127177.0,129.7756,130.0585,129.5609,129.5804,1127177.0
2021-01-29 12:15:00,132.82,132.82,131.77,131.8,2027828.0,129.5804,129.5804,128.5561,128.5853,2027828.0
2021-01-29 12:20:00,131.78,131.91,131.46,131.68,1777943.0,128.5658,128.6926,128.2536,128.4683,1777943.0
2021-01-29 12:25:00,131.67,132.2,131.65,131.97,1448349.0,128.4585,128.9756,128.439,128.7512,1448349.0
2021-01-29 12:30:00,131.95,132.23,131.5,131.55,1307027.0,128.7317,129.0048,128.2926,128.3414,1307027.0
2021-01-29 12:35:00,131.56,131.75,130.7,130.94,2774604.0,128.3512,128.5365,127.5122,127.7463,2774604.0
2021-01-29 12:40:00,130.91,131.48,130.69,130.95,2460580.0,127.717,128.2731,127.5024,127.7561,2460580.0
2021-01-29 12:45:00,130.95,131.12,130.21,130.24,2936879.0,127.7561,127.9219,127.0341,127.0634,2936879.0
2021-01-29 12:50:00,130.24,131.44,130.24,131.17,2546083.0,127.0634,128.2341,127.0634,127.9707,2546083.0
2021-01-29 12:55:00,131.2,131.25,130.31,130.58,1775555.0,128.0,128.0487,127.1317,127.3951,1775555.0
2021-01-29 13:00:00,130.58,131.14,130.34,130.88,1642294.0,127.3951,127.9414,127.1609,127.6878,1642294.0
2021-01-29 13:05:00,130.89,131.64,130.67,131.47,1702005.0,127.6975,128.4292,127.4829,128.2634,1702005.0
2021-01-29 13:10:00,131.45,131.54,130.66,131.13,1604546.0,128.2439,128.3317,127.4731,127.9317,1604546.0
2021-01-29 13:15:00,131.11,131.11,130.56,130.62,1235254.0,127.9122,127.9122,127.3756,127.4341,1235254.0
2021-01-29 13:20:00,130.62,131.29,130.53,131.21,1659180.0,127.4341,128.0878,127.3463,128.0097,1659180.0
2021-01-29 13:25:00,131.21,132.1,131.06,132.05,1656298.0,128.0097,128.878,127.8634,128.8292,1656298.0
2021-01-29 13:30:00,132.05,132.05,131.61,131.83,1604765.0,128.8292,128.8292,128.4,128.6146,1604765.0
2021-01-29 13:35:00,131.84,132.51,131.76,132.4,1768440.0,128.6243,129.278,128.5463,129.1707,1768440.0
2021-01-29 13:40:00,132.4,132.72,132.02,132.55,1563161.0,129.1707,129.4829,128.8,129.317,1563161.0
2021-01-29 13:45:00,132.53,132.81,131.96,132.03,1543785.0,129.2975,129.5707,128.7414,128.8097,1543785.0
2021-01-29 13:50:00,132.03,132.12,131.54,131.79,1146639.0,128.8097,128.8975,128.3317,128.5756,1146639.0
2021-01-29 13:55:00,131.79,131.83,131.47,131.66,830531.0,128.5756,128.6146,128.2634,128.4487,830531.0
2021-01-29 14:00:00,131.65,132.45,131.59,132.1,1385066.0,128.439,129.2195,128.3804,128.878,1385066.0
2021-01-29 14:05:00,132.1,132.63,131.75,132.53,1374044.0,128.878,129.3951,128.5365,129.2975,1374044.0
2021-01-29 14:10:00,132.53,132.59,132.01,132.19,1182711.0,129.2975,129.3561,128.7902,128.9658,1182711.0
2021-01-29 14:15:00,132.2,132.47,131.93,132.41,892064.0,128.9756,129.239,128.7122,129.1804,892064.0
2021-01-29 14:20:00,132.4,132.49,132.01,132.22,760378.0,129.1707,129.2585,128.7902,128.9951,760378.0
2021-01-29 14:25:00,132.22,132.26,131.87,131.94,813683.0,128.9951,129.0341,128.6536,128.7219,813683.0
2021-01-29 14:30:00,131.93,131.94,131.25,131.44,1376246.0,128.7122,128.7219,128.0487,128.2341,1376246.0
2021-01-29 14:35:00,131.48,131.7,131.33,131.46,929273.0,128.2731,128.4878,128.1268,128.2536,929273.0
2021-01-29 14:40:00,131.46,131.72,131.03,131.52,1172072.0,128.2536,128.5073,127.8341,128.3122,1172072.0
2021-01-29 14:45:00,131.52,131.77,131.28,131.32,1035662.0,128.3122,128.5561,128.078,128.117,1035662.0
2021-01-29 14:50:00,131.32,131.73,131.3,131.68,933194.0,128.117,128.517,128.0975,128.4683,933194.0
2021-01-29 14:55:00,131.67,132.07,131.54,131.64,1026177.0,128.4585,128.8487,128.3317,128.4292,1026177.0
2021-01-29 15:00:00,131.63,132.59,131.61,132.49,1788034.0,128.4195,129.3561,128.4,129.2585,1788034.0
2021-01-29 15:05:00,132.48,132.74,132.28,132.54,1166072.0,129.2487,129.5024,129.0536,129.3073,1166072.0
2021-01-29 15:10:00,132.53,132.98,132.49,132.77,1376492.0,129.2975,129.7365,129.2585,129.5317,1376492.0
2021-01-29 15:15:00,132.78,132.89,132.53,132.7,1226664.0,129.5414,129.6487,129.2975,129.4634,1226664.0
2021-01-29 15:20:00,132.7,133.22,132.7,133.01,1710816.0,129.4634,129.9707,129.4634,129.7658,1710816.0
2021-01-29 15:25:00,133.0,133.11,132.5,132.53,1321882.0,129.7561,129.8634,129.2683,129.2975,1321882.0
2021-01-29 15:30:00,132.54,133.45,132.54,133.43,1977316.0,129.3073,130.1951,129.3073,130.1756,1977316.0
2021-01-29 15:35:00,133.42,133.5,132.62,132.66,2014161.0,130.1658,130.2439,129.3853,129.4243,2014161.0
2021-01-29 15:40:00,132.66,132.95,132.58,132.75,1504967.0,129.4243,129.7073,129.3463,129.5122,1504967.0
2021-01-29 15:45:00,132.74,132.85,132.17,132.3,1887959.0,129.5024,129.6097,128.9463,129.0731,1887959.0
2021-01-29 15:50:00,132.3,132.88,132.2,132.54,2121938.0,129.0731,129.639,128.9756,129.3073,2121938.0
2021-01-29 15:55:00,132.53,132.8,131.72,131.83,5655467.0,129.2975,129.5609,128.5073,128.6146,5655467.0
2021-02-01 09:30:00,133.69,134.73,133.38,134.65,4914644.0,130.4292,131.4439,130.1268,131.3658,4914644.0
2021-02-01 09:35:00,134.66,134.8,133.38,133.63,2058921.0,131.3756,131.5122,130.1268,130.3707,2058921.0
2021-02-01 09:40:00,133.6,133.73,132.92,133.19,1780399.0,130.3414,130.4683,129.678,129.9414,1780399.0
2021-02-01 09:45:00,133.19,133.24,131.3,131.41,2506442.0,129.9414,129.9902,128.0975,128.2048,2506442.0
2021-02-01 09:50:00,131.39,131.92,131.0,131.41,2336338.0,128.1853,128.7024,127.8048,128.2048,2336338.0
2021-02-01 09:55:00,131.45,132.4,131.33,132.3,1991557.0,128.2439,129.1707,128.1268,129.0731,1991557.0
2021-02-01 10:00:00,132.27,132.32,131.69,132.1,1449130.0,129.0439,129.0926,128.478,128.878,1449130.0
2021-02-01 10:05:00,132.1,132.1,131.2,131.4,1498083.0,128.878,128.878,128.0,128.1951,1498083.0
2021-02-01 10:10:00,131.39,132.6,131.39,132.49,1614674.0,128.1853,129.3658,128.1853,129.2585,1614674.0
2021-02-01 10:15:00,132.49,132.84,132.19,132.52,1427997.0,129.2585,129.6,128.9658,129.2878,1427997.0
2021-02-01 10:20:00,132.52,133.15,132.4,133.07,1233279.0,129.2878,129.9024,129.1707,129.8243,1233279.0
2021-02-01 10:25:00,133.1,133.29,132.77,133.09,1227325.0,129.8536,130.039,129.5317,129.8439,1227325.0
2021-02-01 10:30:00,133.12,133.45,133.1,133.27,1055884.0,129.8731,130.1951,129.8536,130.0195,1055884.0
2021-02-01 10:35:00,133.27,133.48,132.91,133.11,1214506.0,130.0195,130.2243,129.6683,129.8634,1214506.0
2021-02-01 10:40:00,133.11,133.72,133.04,133.52,1140141.0,129.8634,130.4585,129.7951,130.2634,1140141.0
2021-02-01 10:45:00,133.53,133.84,133.43,133.69,1012833.0,130.2731,130.5756,130.1756,130.4292,1012833.0
2021-02-01 10:50:00,133.68,133.75,132.97,133.01,1236507.0,130.4195,130.4878,129.7268,129.7658,1236507.0
2021-02-01 10:55:00,133.0,133.14,132.46,132.97,1544302.0,129.7561,129.8926,129.2292,129.7268,1544302.0
2021-02-01 11:00:00,132.96,132.98,132.29,132.63,1208585.0,129.717,129.7365,129.0634,129.3951,1208585.0
2021-02-01 11:05:00,132.64,133.2,132.59,133.14,1008908.0,129.4048,129.9512,129.3561,129.8926,1008908.0
2021-02-01 11:10:00,133.12,133.55,132.99,133.35,1075604.0,129.8731,130.2926,129.7463,130.0975,1075604.0
2021-02-01 11:15:00,133.34,133.54,133.25,133.43,671966.0,130.0878,130.2829,130.0,130.1756,671966.0
2021-02-01 11:20:00,133.43,133.79,133.27,133.75,902499.0,130.1756,130.5268,130.0195,130.4878,902499.0
2021-02-01 11:25:00,133.76,134.1,133.62,134.03,1464499.0,130.4975,130.8292,130.3609,130.7609,1464499.0
2021-02-01 11:30:00,134.02,134.16,133.65,134.03,1082391.0,130.7512,130.8878,130.3902,130.7609,1082391.0
2021-02-01 11:35:00,134.03,134.16,133.84,134.01,874504.0,130.7609,130.8878,130.5756,130.7414,874504.0
2021-02-01 11:40:00,134.01,134.39,133.99,134.08,1213211.0,130.7414,131.1122,130.7219,130.8097,1213211.0
2021-02-01 11:45:00,134.09,134.38,134.03,134.29,724303.0,130.8195,131.1024,130.7609,131.0146,724303.0
2021-02-01 11:50:00,134.28,134.43,134.13,134.37,732172.0,131.0048,131.1512,130.8585,131.0926,732172.0
2021-02-01 11:55:00,134.36,134.37,133.72,133.77,1026020.0,131.0829,131.0926,130.4585,130.5073,1026020.0
2021-02-01 12:00:00,133.77,134.2,133.76,134.13,877347.0,130.5073,130.9268,130.4975,130.8585,877347.0
2021-02-01 12:05:00,134.14,134.59,134.12,134.5,996142.0,130.8683,131.3073,130.8487,131.2195,996142.0
2021-02-01 12:10:00,134.51,134.78,134.38,134.72,1006842.0,131.2292,131.4926,131.1024,131.4341,1006842.0
2021-02-01 12:15:00,134.71,134.86,134.52,134.53,1112363.0,131.4243,131.5707,131.239,131.2487,1112363.0
2021-02-01 12:20:00,134.55,134.84,134.52,134.78,824927.0,131.2683,131.5512,131.239,131.4926,824927.0
2021-02-01 12:25:00,134.77,134.93,134.52,134.92,812711.0,131.4829,131.639,131.239,131.6292,812711.0
2021-02-01 12:30:00,134.93,134.95,134.46,134.48,832797.0,131.639,131.6585,131.1804,131.2,832797.0
2021-02-01 12:35:00,134.49,134.64,134.37,134.57,773671.0,131.2097,131.3561,131.0926,131.2878,773671.0
2021-02-01 12:40:00,134.58,134.76,134.41,134.41,1006917.0,131.2975,131.4731,131.1317,131.1317,1006917.0
2021-02-01 12:45:00,134.43,134.54,134.31,134.43,668034.0,131.1512,131.2585,131.0341,131.1512,668034.0
2021-02-01 12:50:00,134.43,134.63,134.39,134.62,734202.0,131.1512,131.3463,131.1122,131.3365,734202.0
2021-02-01 12:55:00,134.62,134.88,134.49,134.82,544477.0,131.3365,131.5902,131.2097,131.5317,544477.0
2021-02-01 13:00:00,134.83,134.89,134.67,134.76,440089.0,131.5414,131.6,131.3853,131.4731,440089.0
2021-02-01 13:05:00,134.75,134.99,134.71,134.87,904038.0,131.4634,131.6975,131.4243,131.5804,904038.0
2021-02-01 13:10:00,134.87,135.02,134.63,134.98,864989.0,131.5804,131.7268,131.3463,131.6878,864989.0
2021-02-01 13:15:00,134.98,135.03,134.82,134.97,694350.0,131.6878,131.7365,131.5317,131.678,694350.0
2021-02-01 13:20:00,134.96,135.38,134.92,135.38,1182551.0,131.6683,132.078,131.6292,132.078,1182551.0
2021-02-01 13:25:00,135.38,135.38,134.86,134.89,924457.0,132.078,132.078,131.5707,131.6,924457.0
2021-02-01 13:30:00,134.89,135.12,134.88,135.0,628678.0,131.6,131.8243,131.5902,131.7073,628678.0
2021-02-01 13:35:00,135.0,135.0,134.46,134.67,1200448.0,131.7073,131.7073,131.1804,131.3853,1200448.0
2021-02-01 13:40:00,134.66,134.78,134.41,134.56,713674.0,131.3756,131.4926,131.1317,131.278,713674.0
2021-02-01 13:45:00,134.56,134.67,134.27,134.37,934544.0,131.278,131.3853,130.9951,131.0926,934544.0
2021-02-01 13:50:00,134.37,134.59,134.29,134.55,652241.0,131.0926,131.3073,131.0146,131.2683,652241.0
2021-02-01 13:55:00,134.56,134.77,134.46,134.74,549295.0,131.278,131.4829,131.1804,131.4536,549295.0
2021-02-01 14:00:00,134.74,134.76,134.45,134.54,527685.0,131.4536,131.4731,131.1707,131.2585,527685.0
2021-02-01 14:05:00,134.54,134.78,134.37,134.71,686672.0,131.2585,131.4926,131.0926,131.4243,686672.0
2021-02-01 14:10:00,134.71,134.73,134.44,134.52,561084.0,131.4243,131.4439,131.1609,131.239,561084.0
2021-02-01 14:15:00,134.52,134.67,134.4,134.41,516800.0,131.239,131.3853,131.1219,131.1317,516800.0
2021-02-01 14:20:00,134.41,134.43,133.96,134.17,1053224.0,131.1317,131.1512,130.6926,130.8975,1053224.0
2021-02-01 14:25:00,134.17,134.45,134.16,134.41,604743.0,130.8975,131.1707,130.8878,131.1317,604743.0
2021-02-01 14:30:00,134.41,134.42,134.16,134.25,573794.0,131.1317,131.1414,130.8878,130.9756,573794.0
2021-02-01 14:35:00,134.25,134.31,133.88,133.9,732578.0,130.9756,131.0341,130.6146,130.6341,732578.0
2021-02-01 14:40:00,133.92,134.4,133.91,134.38,747996.0,130.6536,131.1219,130.6439,131.1024,747996.0
2021-02-01 14:45:00,134.38,134.53,134.3,134.44,564799.0,131.1024,131.2487,131.0243,131.1609,564799.0
2021-02-01 14:50:00,134.43,134.57,134.31,134.42,508325.0,131.1512,131.2878,131.0341,131.1414,508325.0
2021-02-01 14:55:00,134.42,134.46,134.06,134.23,564841.0,131.1414,131.1804,130.7902,130.9561,564841.0
2021-02-01 15:00:00,134.23,134.52,134.23,134.51,587609.0,130.9561,131.239,130.9561,131.2292,587609.0
2021-02-01 15:05:00,134.49,134.57,134.35,134.48,570592.0,131.2097,131.2878,131.0731,131.2,570592.0
2021-02-01 15:10:00,134.49,134.53,134.18,134.36,656636.0,131.2097,131.2487,130.9073,131.0829,656636.0
2021-02-01 15:15:00,134.36,134.47,134.22,134.38,502564.0,131.0829,131.1902,130.9463,131.1024,502564.0
2021-02-01 15:20:00,134.38,134.46,134.24,134.37,676912.0,131.1024,131.1804,130.9658,131.0926,676912.0
2021-02-01 15:25:00,134.38,134.5,134.3,134.43,577882.0,131.1024,131.2195,131.0243,131.1512,577882.0
2021-02-01 15:30:00,134.43,134.5,134.24,134.48,779822.0,131.1512,131.2195,130.9658,131.2,779822.0
2021-02-01 15:35:00,134.47,134.75,134.47,134.74,917598.0,131.1902,131.4634,131.1902,131.4536,917598.0
2021-02-01 15:40:00,134.74,134.84,134.57,134.76,924302.0,131.4536,131.5512,131.2878,131.4731,924302.0
2021-02-01 15:45:00,134.75,134.75,134.51,134.61,1019751.0,131.4634,131.4634,131.2292,131.3268,1019751.0
2021-02-01 15:50:00,134.6,134.62,134.14,134.43,1822389.0,131.317,131.3365,130.8683,131.1512,1822389.0
2021-02-01 15:55:00,134.43,134.43,134.04,134.1,3239650.0,131.1512,131.1512,130.7707,130.8292,3239650.0
2021-02-02 09:30:00,135.62,136.31,135.51,135.95,4693798.0,132.3122,132.9853,132.2048,132.6341,4693798.0
2021-02-02 09:35:00,135.95,136.15,135.4,135.74,1636909.0,132.6341,132.8292,132.0975,132.4292,1636909.0
2021-02-02 09:40:00,135.75,135.83,135.31,135.65,1490752.0,132.439,132.517,132.0097,132.3414,1490752.0
2021-02-02 09:45:00,135.65,135.86,135.21,135.25,1370078.0,132.3414,132.5463,131.9122,131.9512,1370078.0
2021-02-02 09:50:00,135.24,135.35,135.0,135.28,1526612.0,131.9414,132.0487,131.7073,131.9804,1526612.0
2021-02-02 09:55:00,135.29,135.67,135.15,135.43,1270190.0,131.9902,132.3609,131.8536,132.1268,1270190.0
2021-02-02 10:00:00,135.44,135.7,135.28,135.36,1043059.0,132.1365,132.3902,131.9804,132.0585,1043059.0
2021-02-02 10:05:00,135.36,135.63,135.11,135.6,1006464.0,132.0585,132.3219,131.8146,132.2926,1006464.0
2021-02-02 10:10:00,135.6,135.92,135.46,135.81,1156152.0,132.2926,132.6048,132.1561,132.4975,1156152.0
2021-02-02 10:15:00,135.81,136.02,135.49,136.0,1259282.0,132.4975,132.7024,132.1853,132.6829,1259282.0
2021-02-02 10:20:00,136.0,136.03,135.63,135.66,996081.0,132.6829,132.7122,132.3219,132.3512,996081.0
2021-02-02 10:25:00,135.67,135.73,135.15,135.17,1324174.0,132.3609,132.4195,131.8536,131.8731,1324174.0
2021-02-02 10:30:00,135.16,135.41,135.1,135.25,906042.0,131.8634,132.1073,131.8048,131.9512,906042.0
2021-02-02 10:35:00,135.26,135.38,135.02,135.14,972741.0,131.9609,132.078,131.7268,131.8439,972741.0
2021-02-02 10:40:00,135.15,135.33,135.05,135.2,846718.0,131.8536,132.0292,131.7561,131.9024,846718.0
2021-02-02 10:45:00,135.2,135.51,135.08,135.46,981319.0,131.9024,132.2048,131.7853,132.1561,981319.0
2021-02-02 10:50:00,135.45,135.65,135.25,135.61,957134.0,132.1463,132.3414,131.9512,132.3024,957134.0
2021-02-02 10:55:00,135.6,135.69,135.41,135.48,749131.0,132.2926,132.3804,132.1073,132.1756,749131.0
2021-02-02 11:00:00,135.47,135.53,135.18,135.33,728212.0,132.1658,132.2243,131.8829,132.0292,728212.0
2021-02-02 11:05:00,135.34,135.41,135.25,135.36,452153.0,132.039,132.1073,131.9512,132.0585,452153.0
2021-02-02 11:10:00,135.36,135.45,135.14,135.39,557341.0,132.0585,132.1463,131.8439,132.0878,557341.0
2021-02-02 11:15:00,135.38,135.61,135.34,135.61,591673.0,132.078,132.3024,132.039,132.3024,591673.0
2021-02-02 11:20:00,135.61,135.66,135.32,135.39,572362.0,132.3024,132.3512,132.0195,132.0878,572362.0
2021-02-02 11:25:00,135.39,135.41,135.2,135.25,555702.0,132.0878,132.1073,131.9024,131.9512,555702.0
2021-02-02 11:30:00,135.26,135.29,134.91,135.05,898692.0,131.9609,131.9902,131.6195,131.7561,898692.0
2021-02-02 11:35:00,135.05,135.19,134.96,135.06,753245.0,131.7561,131.8926,131.6683,131.7658,753245.0
2021-02-02 11:40:00,135.06,135.07,134.85,135.02,757979.0,131.7658,131.7756,131.5609,131.7268,757979.0
2021-02-02 11:45:00,135.04,135.16,134.92,135.11,639252.0,131.7463,131.8634,131.6292,131.8146,639252.0
2021-02-02 11:50:00,135.11,135.16,134.9,134.97,620169.0,131.8146,131.8634,131.6097,131.678,620169.0
2021-02-02 11:55:00,134.98,135.13,134.94,135.03,582421.0,131.6878,131.8341,131.6487,131.7365,582421.0
2021-02-02 12:00:00,135.04,135.19,135.0,135.06,502189.0,131.7463,131.8926,131.7073,131.7658,502189.0
2021-02-02 12:05:00,135.07,135.27,134.99,135.14,752174.0,131.7756,131.9707,131.6975,131.8439,752174.0
2021-02-02 12:10:00,135.15,135.19,135.0,135.13,407775.0,131.8536,131.8926,131.7073,131.8341,407775.0
2021-02-02 12:15:00,135.14,135.17,134.96,134.99,428691.0,131.8439,131.8731,131.6683,131.6975,428691.0
2021-02-02 12:20:00,135.0,135.11,134.98,135.06,447126.0,131.7073,131.8146,131.6878,131.7658,447126.0
2021-02-02 12:25:00,135.06,135.29,135.05,135.27,523761.0,131.7658,131.9902,131.7561,131.9707,523761.0
2021-02-02 12:30:00,135.27,135.48,135.21,135.28,714976.0,131.9707,132.1756,131.9122,131.9804,714976.0
2021-02-02 12:35:00,135.27,135.33,135.15,135.22,352858.0,131.9707,132.0292,131.8536,131.9219,352858.0
2021-02-02 12:40:00,135.21,135.31,135.14,135.21,439785.0,131.9122,132.0097,131.8439,131.9122,439785.0
2021-02-02 12:45:00,135.22,135.26,135.07,135.14,443635.0,131.9219,131.9609,131.7756,131.8439,443635.0
2021-02-02 12:50:00,135.15,135.15,134.95,135.0,499308.0,131.8536,131.8536,131.6585,131.7073,499308.0
2021-02-02 12:55:00,135.0,135.06,134.9,135.0,493231.0,131.7073,131.7658,131.6097,131.7073,493231.0
2021-02-02 13:00:00,135.01,135.04,134.91,134.98,480194.0,131.717,131.7463,131.6195,131.6878,480194.0
2021-02-02 13:05:00,134.99,135.09,134.94,134.95,528849.0,131.6975,131.7951,131.6487,131.6585,528849.0
2021-02-02 13:10:00,134.94,135.01,134.85,134.89,470517.0,131.6487,131.717,131.5609,131.6,470517.0
2021-02-02 13:15:00,134.91,134.97,134.64,134.66,615242.0,131.6195,131.678,131.3561,131.3756,615242.0
2021-02-02 13:20:00,134.66,134.73,134.62,134.68,529014.0,131.3756,131.4439,131.3365,131.3951,529014.0
2021-02-02 13:25:00,134.69,134.84,134.67,134.77,410225.0,131.4048,131.5512,131.3853,131.4829,410225.0
2021-02-02 13:30:00,134.77,134.95,134.72,134.93,584331.0,131.4829,131.6585,131.4341,131.639,584331.0
2021-02-02 13:35:00,134.92,135.02,134.83,135.01,394446.0,131.6292,131.7268,131.5414,131.717,394446.0
2021-02-02 13:40:00,135.0,135.12,134.96,135.11,550845.0,131.7073,131.8243,131.6683,131.8146,550845.0
2021-02-02 13:45:00,135.12,135.19,135.0,135.02,520535.0,131.8243,131.8926,131.7073,131.7268,520535.0
2021-02-02 13:50:00,135.02,135.07,134.97,135.03,371000.0,131.7268,131.7756,131.678,131.7365,371000.0
2021-02-02 13:55:00,135.03,135.1,134.92,134.99,413086.0,131.7365,131.8048,131.6292,131.6975,413086.0
2021-02-02 14:00:00,134.98,135.05,134.9,134.92,324767.0,131.6878,131.7561,131.6097,131.6292,324767.0
2021-02-02 14:05:00,134.93,135.05,134.85,134.97,443584.0,131.639,131.7561,131.5609,131.678,443584.0
2021-02-02 14:10:00,134.97,135.04,134.92,134.97,330377.0,131.678,131.7463,131.6292,131.678,330377.0
2021-02-02 14:15:00,134.98,135.02,134.82,134.97,378688.0,131.6878,131.7268,131.5317,131.678,378688.0
2021-02-02 14:20:00,134.97,135.13,134.96,134.99,565428.0,131.678,131.8341,131.6683,131.6975,565428.0
2021-02-02 14:25:00,134.99,135.07,134.96,135.06,334530.0,131.6975,131.7756,131.6683,131.7658,334530.0
2021-02-02 14:30:00,135.07,135.08,134.9,134.9,480987.0,131.7756,131.7853,131.6097,131.6097,480987.0
2021-02-02 14:35:00,134.91,135.02,134.89,134.99,451377.0,131.6195,131.7268,131.6,131.6975,451377.0
2021-02-02 14:40:00,134.98,135.02,134.91,134.96,483673.0,131.6878,131.7268,131.6195,131.6683,483673.0
2021-02-02 14:45:00,134.96,135.01,134.92,134.94,429639.0,131.6683,131.717,131.6292,131.6487,429639.0
2021-02-02 14:50:00,134.94,134.94,134.82,134.85,388843.0,131.6487,131.6487,131.5317,131.5609,388843.0
2021-02-02 14:55:00,134.85,134.89,134.74,134.86,599870.0,131.5609,131.6,131.4536,131.5707,599870.0
2021-02-02 15:00:00,134.87,134.99,134.74,134.89,546051.0,131.5804,131.6975,131.4536,131.6,546051.0
2021-02-02 15:05:00,134.9,134.91,134.71,134.73,463829.0,131.6097,131.6195,131.4243,131.4439,463829.0
2021-02-02 15:10:00,134.74,134.8,134.61,134.67,694527.0,131.4536,131.5122,131.3268,131.3853,694527.0
2021-02-02 15:15:00,134.66,134.82,134.64,134.75,511500.0,131.3756,131.5317,131.3561,131.4634,511500.0
2021-02-02 15:20:00,134.75,134.81,134.63,134.72,549214.0,131.4634,131.5219,131.3463,131.4341,549214.0
2021-02-02 15:25:00,134.72,134.99,134.71,134.96,664030.0,131.4341,131.6975,131.4243,131.6683,664030.0
2021-02-02 15:30:00,134.96,134.98,134.82,134.95,602503.0,131.6683,131.6878,131.5317,131.6585,602503.0
2021-02-02 15:35:00,134.96,135.13,134.93,135.09,945671.0,131.6683,131.8341,131.639,131.7951,945671.0
2021-02-02 15:40:00,135.09,135.1,134.9,134.9,679331.0,131.7951,131.8048,131.6097,131.6097,679331.0
2021-02-02 15:45:00,134.9,135.35,134.9,135.34,1171285.0,131.6097,132.0487,131.6097,132.039,1171285.0
2021-02-02 15:50:00,135.34,135.45,135.1,135.25,1436602.0,132.039,132.1463,131.8048,131.9512,1436602.0
2021-02-02 15:55:00,135.24,135.28,134.85,134.98,2891294.0,131.9414,131.9804,131.5609,131.6878,2891294.0
2021-02-03 09:30:00,135.52,135.77,134.63,134.98,3236652.0,132.2146,132.4585,131.3463,131.6878,3236652.0
2021-02-03 09:35:00,134.98,135.03,134.42,134.43,1936045.0,131.6878,131.7365,131.1414,131.1512,1936045.0
2021-02-03 09:40:00,134.43,134.81,134.34,134.75,1342240.0,131.1512,131.5219,131.0634,131.4634,1342240.0
2021-02-03 09:45:00,134.75,135.0,134.52,134.83,1231737.0,131.4634,131.7073,131.239,131.5414,1231737.0
2021-02-03 09:50:00,134.83,135.13,134.81,135.04,1345877.0,131.5414,131.8341,131.5219,131.7463,1345877.0
2021-02-03 09:55:00,135.05,135.37,134.98,135.35,1238957.0,131.7561,132.0683,131.6878,132.0487,1238957.0
2021-02-03 10:00:00,135.36,135.4,134.93,134.94,1531277.0,132.0585,132.0975,131.639,131.6487,1531277.0
2021-02-03 10:05:00,134.95,135.08,134.36,134.58,1459165.0,131.6585,131.7853,131.0829,131.2975,1459165.0
2021-02-03 10:10:00,134.59,134.63,134.16,134.29,1566983.0,131.3073,131.3463,130.8878,131.0146,1566983.0
2021-02-03 10:15:00,134.29,134.59,134.07,134.1,1141365.0,131.0146,131.3073,130.8,130.8292,1141365.0
2021-02-03 10:20:00,134.09,134.2,133.8,133.88,1650696.0,130.8195,130.9268,130.5365,130.6146,1650696.0
2021-02-03 10:25:00,133.88,134.08,133.61,133.77,1498397.0,130.6146,130.8097,130.3512,130.5073,1498397.0
2021-02-03 10:30:00,133.77,134.15,133.7,133.86,1017455.0,130.5073,130.878,130.439,130.5951,1017455.0
2021-02-03 10:35:00,133.86,134.14,133.73,134.05,998179.0,130.5951,130.8683,130.4683,130.7804,998179.0
2021-02-03 10:40:00,134.05,134.29,134.03,134.16,854062.0,130.7804,131.0146,130.7609,130.8878,854062.0
2021-02-03 10:45:00,134.17,134.24,134.02,134.04,680098.0,130.8975,130.9658,130.7512,130.7707,680098.0
2021-02-03 10:50:00,134.03,134.31,133.8,134.14,857877.0,130.7609,131.0341,130.5365,130.8683,857877.0
2021-02-03 10:55:00,134.14,134.29,134.06,134.1,553416.0,130.8683,131.0146,130.7902,130.8292,553416.0
2021-02-03 11:00:00,134.11,134.43,134.04,134.4,668277.0,130.839,131.1512,130.7707,131.1219,668277.0
2021-02-03 11:05:00,134.4,134.49,134.16,134.24,758316.0,131.1219,131.2097,130.8878,130.9658,758316.0
2021-02-03 11:10:00,134.22,134.25,133.88,134.05,877124.0,130.9463,130.9756,130.6146,130.7804,877124.0
2021-02-03 11:15:00,134.05,134.12,133.87,133.95,686049.0,130.7804,130.8487,130.6048,130.6829,686049.0
2021-02-03 11:20:00,133.96,134.18,133.88,134.15,584206.0,130.6926,130.9073,130.6146,130.878,584206.0
2021-02-03 11:25:00,134.16,134.27,133.99,134.07,606878.0,130.8878,130.9951,130.7219,130.8,606878.0
2021-02-03 11:30:00,134.08,134.16,133.92,134.14,471789.0,130.8097,130.8878,130.6536,130.8683,471789.0
2021-02-03 11:35:00,134.15,134.31,134.12,134.28,403357.0,130.878,131.0341,130.8487,131.0048,403357.0
2021-02-03 11:40:00,134.28,134.42,134.24,134.39,405846.0,131.0048,131.1414,130.9658,131.1122,405846.0
2021-02-03 11:45:00,134.39,134.49,134.26,134.45,478098.0,131.1122,131.2097,130.9853,131.1707,478098.0
2021-02-03 11:50:00,134.44,134.54,134.37,134.45,455626.0,131.1609,131.2585,131.0926,131.1707,455626.0
2021-02-03 11:55:00,134.44,134.76,134.44,134.59,691804.0,131.1609,131.4731,131.1609,131.3073,691804.0
2021-02-03 12:00:00,134.59,134.75,134.54,134.73,539819.0,131.3073,131.4634,131.2585,131.4439,539819.0
2021-02-03 12:05:00,134.74,134.83,134.72,134.77,564627.0,131.4536,131.5414,131.4341,131.4829,564627.0
2021-02-03 12:10:00,134.77,134.79,134.57,134.69,512618.0,131.4829,131.5024,131.2878,131.4048,512618.0
2021-02-03 12:15:00,134.7,135.03,134.69,134.97,774911.0,131.4146,131.7365,131.4048,131.678,774911.0
2021-02-03 12:20:00,134.98,135.08,134.9,134.94,565827.0,131.6878,131.7853,131.6097,131.6487,565827.0
2021-02-03 12:25:00,134.94,134.97,134.78,134.8,409483.0,131.6487,131.678,131.4926,131.5122,409483.0
2021-02-03 12:30:00,134.8,134.88,134.68,134.73,545036.0,131.5122,131.5902,131.3951,131.4439,545036.0
2021-02-03 12:35:00,134.75,135.09,134.7,135.09,581122.0,131.4634,131.7951,131.4146,131.7951,581122.0
2021-02-03 12:40:00,135.09,135.29,135.08,135.21,913710.0,131.7951,131.9902,131.7853,131.9122,913710.0
2021-02-03 12:45:00,135.22,135.3,135.13,135.24,528269.0,131.9219,132.0,131.8341,131.9414,528269.0
2021-02-03 12:50:00,135.24,135.47,135.23,135.43,609238.0,131.9414,132.1658,131.9317,132.1268,609238.0
2021-02-03 12:55:00,135.42,135.46,135.31,135.45,570969.0,132.117,132.1561,132.0097,132.1463,570969.0
2021-02-03 13:00:00,135.45,135.55,135.17,135.19,732135.0,132.1463,132.2439,131.8731,131.8926,732135.0
2021-02-03 13:05:00,135.2,135.34,135.08,135.11,684167.0,131.9024,132.039,131.7853,131.8146,684167.0
2021-02-03 13:10:00,135.1,135.17,134.86,134.87,717644.0,131.8048,131.8731,131.5707,131.5804,717644.0
2021-02-03 13:15:00,134.87,135.0,134.82,134.89,554646.0,131.5804,131.7073,131.5317,131.6,554646.0
2021-02-03 13:20:00,134.89,135.06,134.83,134.94,479730.0,131.6,131.7658,131.5414,131.6487,479730.0
2021-02-03 13:25:00,134.96,135.0,134.83,134.99,395417.0,131.6683,131.7073,131.5414,131.6975,395417.0
2021-02-03 13:30:00,134.98,135.01,134.84,134.94,351034.0,131.6878,131.717,131.5512,131.6487,351034.0
2021-02-03 13:35:00,134.94,135.14,134.91,135.08,524363.0,131.6487,131.8439,131.6195,131.7853,524363.0
2021-02-03 13:40:00,135.09,135.18,135.02,135.17,489277.0,131.7951,131.8829,131.7268,131.8731,489277.0
2021-02-03 13:45:00,135.18,135.24,135.09,135.15,448363.0,131.8829,131.9414,131.7951,131.8536,448363.0
2021-02-03 13:50:00,135.14,135.16,134.87,134.93,493671.0,131.8439,131.8634,131.5804,131.639,493671.0
2021-02-03 13:55:00,134.92,135.03,134.88,134.99,441466.0,131.6292,131.7365,131.5902,131.6975,441466.0
2021-02-03 14:00:00,135.0,135.08,134.81,134.83,600912.0,131.7073,131.7853,131.5219,131.5414,600912.0
2021-02-03 14:05:00,134.83,134.96,134.82,134.86,409706.0,131.5414,131.6683,131.5317,131.5707,409706.0
2021-02-03 14:10:00,134.85,134.9,134.72,134.81,447943.0,131.5609,131.6097,131.4341,131.5219,447943.0
2021-02-03 14:15:00,134.81,134.86,134.51,134.52,635697.0,131.5219,131.5707,131.2292,131.239,635697.0
2021-02-03 14:20:00,134.52,134.69,134.5,134.62,573264.0,131.239,131.4048,131.2195,131.3365,573264.0
2021-02-03 14:25:00,134.62,134.68,134.56,134.67,429439.0,131.3365,131.3951,131.278,131.3853,429439.0
2021-02-03 14:30:00,134.68,134.76,134.57,134.65,547219.0,131.3951,131.4731,131.2878,131.3658,547219.0
2021-02-03 14:35:00,134.65,134.73,134.55,134.63,351264.0,131.3658,131.4439,131.2683,131.3463,351264.0
2021-02-03 14:40:00,134.64,134.68,134.42,134.49,615604.0,131.3561,131.3951,131.1414,131.2097,615604.0
2021-02-03 14:45:00,134.48,134.63,134.43,134.53,461768.0,131.2,131.3463,131.1512,131.2487,461768.0
2021-02-03 14:50:00,134.53,134.57,134.31,134.43,589478.0,131.2487,131.2878,131.0341,131.1512,589478.0
2021-02-03 14:55:00,134.43,134.52,134.38,134.39,448170.0,131.1512,131.239,131.1024,131.1122,448170.0
2021-02-03 15:00:00,134.38,134.49,134.2,134.3,661270.0,131.1024,131.2097,130.9268,131.0243,661270.0
2021-02-03 15:05:00,134.3,134.45,134.13,134.42,633771.0,131.0243,131.1707,130.8585,131.1414,633771.0
2021-02-03 15:10:00,134.42,134.46,134.3,134.43,438813.0,131.1414,131.1804,131.0243,131.1512,438813.0
2021-02-03 15:15:00,134.43,134.59,134.29,134.31,695573.0,131.1512,131.3073,131.0146,131.0341,695573.0
2021-02-03 15:20:00,134.31,134.42,134.19,134.33,856885.0,131.0341,131.1414,130.917,131.0536,856885.0
2021-02-03 15:25:00,134.33,134.37,134.07,134.16,753249.0,131.0536,131.0926,130.8,130.8878,753249.0
2021-02-03 15:30:00,134.15,134.26,134.09,134.26,646151.0,130.878,130.9853,130.8195,130.9853,646151.0
2021-02-03 15:35:00,134.27,134.29,134.15,134.16,521176.0,130.9951,131.0146,130.878,130.8878,521176.0
2021-02-03 15:40:00,134.15,134.34,134.15,134.23,678920.0,130.878,131.0634,130.878,130.9561,678920.0
2021-02-03 15:45:00,134.23,134.34,134.12,134.25,689695.0,130.9561,131.0634,130.8487,130.9756,689695.0
2021-02-03 15:50:00,134.25,134.26,134.0,134.12,1452366.0,130.9756,130.9853,130.7317,130.8487,1452366.0
2021-02-03 15:55:00,134.13,134.2,133.9,133.91,2187509.0,130.8585,130.9268,130.6341,130.6439,2187509.0
2021-02-04 09:30:00,136.35,136.48,135.5,135.93,4598691.0,133.0243,133.1512,132.1951,132.6146,4598691.0
2021-02-04 09:35:00,135.93,136.14,135.06,135.66,2775726.0,132.6146,132.8195,131.7658,132.3512,2775726.0
2021-02-04 09:40:00,135.68,135.8,135.33,135.63,1478362.0,132.3707,132.4878,132.0292,132.3219,1478362.0
2021-02-04 09:45:00,135.62,135.65,135.25,135.56,1241995.0,132.3122,132.3414,131.9512,132.2536,1241995.0
2021-02-04 09:50:00,135.56,135.67,135.21,135.46,1323105.0,132.2536,132.3609,131.9122,132.1561,1323105.0
2021-02-04 09:55:00,135.46,135.51,135.14,135.28,1203935.0,132.1561,132.2048,131.8439,131.9804,1203935.0
2021-02-04 10:00:00,135.28,135.28,134.59,134.64,1847796.0,131.9804,131.9804,131.3073,131.3561,1847796.0
2021-02-04 10:05:00,134.64,135.21,134.63,135.15,1527414.0,131.3561,131.9122,131.3463,131.8536,1527414.0
2021-02-04 10:10:00,135.14,135.53,135.06,135.42,1136803.0,131.8439,132.2243,131.7658,132.117,1136803.0
2021-02-04 10:15:00,135.41,135.59,135.33,135.58,975562.0,132.1073,132.2829,132.0292,132.2731,975562.0
2021-02-04 10:20:00,135.58,135.74,135.47,135.61,1005245.0,132.2731,132.4292,132.1658,132.3024,1005245.0
2021-02-04 10:25:00,135.61,135.64,135.15,135.26,932037.0,132.3024,132.3317,131.8536,131.9609,932037.0
2021-02-04 10:30:00,135.25,135.44,135.07,135.3,883703.0,131.9512,132.1365,131.7756,132.0,883703.0
2021-02-04 10:35:00,135.31,135.58,135.26,135.41,832330.0,132.0097,132.2731,131.9609,132.1073,832330.0
2021-02-04 10:40:00,135.41,135.49,135.24,135.27,562115.0,132.1073,132.1853,131.9414,131.9707,562115.0
2021-02-04 10:45:00,135.28,135.31,135.14,135.19,551611.0,131.9804,132.0097,131.8439,131.8926,551611.0
2021-02-04 10:50:00,135.19,135.28,135.03,135.12,673986.0,131.8926,131.9804,131.7365,131.8243,673986.0
2021-02-04 10:55:00,135.12,135.2,135.0,135.02,659741.0,131.8243,131.9024,131.7073,131.7268,659741.0
2021-02-04 11:00:00,135.01,135.3,134.99,135.29,794075.0,131.717,132.0,131.6975,131.9902,794075.0
2021-02-04 11:05:00,135.28,135.49,135.15,135.44,790360.0,131.9804,132.1853,131.8536,132.1365,790360.0
2021-02-04 11:10:00,135.44,135.44,135.16,135.24,754945.0,132.1365,132.1365,131.8634,131.9414,754945.0
2021-02-04 11:15:00,135.24,135.31,135.22,135.24,413141.0,131.9414,132.0097,131.9219,131.9414,413141.0
2021-02-04 11:20:00,135.24,135.39,135.21,135.38,513591.0,131.9414,132.0878,131.9122,132.078,513591.0
2021-02-04 11:25:00,135.37,135.58,135.37,135.52,719782.0,132.0683,132.2731,132.0683,132.2146,719782.0
2021-02-04 11:30:00,135.53,135.63,135.46,135.48,534742.0,132.2243,132.3219,132.1561,132.1756,534742.0
2021-02-04 11:35:00,135.48,135.65,135.42,135.62,413951.0,132.1756,132.3414,132.117,132.3122,413951.0
2021-02-04 11:40:00,135.62,135.63,135.5,135.55,404714.0,132.3122,132.3219,132.1951,132.2439,404714.0
2021-02-04 11:45:00,135.55,135.95,135.49,135.94,734930.0,132.2439,132.6341,132.1853,132.6243,734930.0
2021-02-04 11:50:00,135.95,136.23,135.94,136.23,1064418.0,132.6341,132.9073,132.6243,132.9073,1064418.0
2021-02-04 11:55:00,136.23,136.34,136.0,136.03,988869.0,132.9073,133.0146,132.6829,132.7122,988869.0
2021-02-04 12:00:00,136.03,136.2,136.02,136.08,518488.0,132.7122,132.878,132.7024,132.7609,518488.0
2021-02-04 12:05:00,136.07,136.14,135.92,136.14,583462.0,132.7512,132.8195,132.6048,132.8195,583462.0
2021-02-04 12:10:00,136.14,136.27,136.04,136.15,854850.0,132.8195,132.9463,132.7219,132.8292,854850.0
2021-02-04 12:15:00,136.15,136.24,136.12,136.17,467871.0,132.8292,132.917,132.8,132.8487,467871.0
2021-02-04 12:20:00,136.17,136.18,136.05,136.06,395613.0,132.8487,132.8585,132.7317,132.7414,395613.0
2021-02-04 12:25:00,136.06,136.08,135.87,135.93,465134.0,132.7414,132.7609,132.5561,132.6146,465134.0
2021-02-04 12:30:00,135.93,135.99,135.82,135.87,513353.0,132.6146,132.6731,132.5073,132.5561,513353.0
2021-02-04 12:35:00,135.87,136.06,135.78,135.91,584772.0,132.5561,132.7414,132.4683,132.5951,584772.0
2021-02-04 12:40:00,135.92,135.98,135.81,135.92,320261.0,132.6048,132.6634,132.4975,132.6048,320261.0
2021-02-04 12:45:00,135.94,136.0,135.82,135.93,360022.0,132.6243,132.6829,132.5073,132.6146,360022.0
2021-02-04 12:50:00,135.92,136.0,135.82,135.94,280602.0,132.6048,132.6829,132.5073,132.6243,280602.0
2021-02-04 12:55:00,135.94,135.96,135.75,135.83,373403.0,132.6243,132.6439,132.439,132.517,373403.0
2021-02-04 13:00:00,135.84,135.88,135.76,135.83,278025.0,132.5268,132.5658,132.4487,132.517,278025.0
2021-02-04 13:05:00,135.84,135.84,135.76,135.8,285312.0,132.5268,132.5268,132.4487,132.4878,285312.0
2021-02-04 13:10:00,135.79,136.04,135.75,136.0,490023.0,132.478,132.7219,132.439,132.6829,490023.0
2021-02-04 13:15:00,135.99,136.03,135.92,135.94,310824.0,132.6731,132.7122,132.6048,132.6243,310824.0
2021-02-04 13:20:00,135.95,136.1,135.91,136.05,436408.0,132.6341,132.7804,132.5951,132.7317,436408.0
2021-02-04 13:25:00,136.06,136.07,135.94,135.97,232418.0,132.7414,132.7512,132.6243,132.6536,232418.0
2021-02-04 13:30:00,135.98,136.18,135.97,136.14,373160.0,132.6634,132.8585,132.6536,132.8195,373160.0
2021-02-04 13:35:00,136.15,136.19,136.09,136.19,355033.0,132.8292,132.8683,132.7707,132.8683,355033.0
2021-02-04 13:40:00,136.19,136.21,136.04,136.04,448945.0,132.8683,132.8878,132.7219,132.7219,448945.0
2021-02-04 13:45:00,136.05,136.23,136.01,136.22,420546.0,132.7317,132.9073,132.6926,132.8975,420546.0
2021-02-04 13:50:00,136.23,136.23,136.12,136.15,334256.0,132.9073,132.9073,132.8,132.8292,334256.0
2021-02-04 13:55:00,136.15,136.27,136.13,136.21,327867.0,132.8292,132.9463,132.8097,132.8878,327867.0
2021-02-04 14:00:00,136.22,136.38,136.22,136.34,553907.0,132.8975,133.0536,132.8975,133.0146,553907.0
2021-02-04 14:05:00,136.35,136.48,136.34,136.42,636214.0,133.0243,133.1512,133.0146,133.0926,636214.0
2021-02-04 14:10:00,136.42,136.69,136.4,136.59,1021170.0,133.0926,133.3561,133.0731,133.2585,1021170.0
2021-02-04 14:15:00,136.58,136.85,136.55,136.84,1014732.0,133.2487,133.5122,133.2195,133.5024,1014732.0
2021-02-04 14:20:00,136.84,136.84,136.62,136.64,663820.0,133.5024,133.5024,133.2878,133.3073,663820.0
2021-02-04 14:25:00,136.65,136.78,136.64,136.74,448457.0,133.317,133.4439,133.3073,133.4048,448457.0
2021-02-04 14:30:00,136.74,136.79,136.54,136.61,568686.0,133.4048,133.4536,133.2097,133.278,568686.0
2021-02-04 14:35:00,136.62,136.69,136.48,136.58,455351.0,133.2878,133.3561,133.1512,133.2487,455351.0
2021-02-04 14:40:00,136.58,136.59,136.47,136.5,397632.0,133.2487,133.2585,133.1414,133.1707,397632.0
2021-02-04 14:45:00,136.5,136.61,136.46,136.56,406265.0,133.1707,133.278,133.1317,133.2292,406265.0
2021-02-04 14:50:00,136.57,136.6,136.49,136.55,324844.0,133.239,133.2683,133.1609,133.2195,324844.0
2021-02-04 14:55:00,136.54,136.79,136.54,136.74,588779.0,133.2097,133.4536,133.2097,133.4048,588779.0
2021-02-04 15:00:00,136.75,136.94,136.68,136.89,860105.0,133.4146,133.6,133.3463,133.5512,860105.0
2021-02-04 15:05:00,136.89,136.9,136.75,136.76,745067.0,133.5512,133.5609,133.4146,133.4243,745067.0
2021-02-04 15:10:00,136.75,136.86,136.73,136.84,514954.0,133.4146,133.5219,133.3951,133.5024,514954.0
2021-02-04 15:15:00,136.85,136.98,136.83,136.88,736774.0,133.5122,133.639,133.4926,133.5414,736774.0
2021-02-04 15:20:00,136.89,136.9,136.7,136.71,600670.0,133.5512,133.5609,133.3658,133.3756,600670.0
2021-02-04 15:25:00,136.7,136.89,136.7,136.87,526633.0,133.3658,133.5512,133.3658,133.5317,526633.0
2021-02-04 15:30:00,136.87,136.97,136.83,136.89,825988.0,133.5317,133.6292,133.4926,133.5512,825988.0
2021-02-04 15:35:00,136.89,137.04,136.85,136.96,1029731.0,133.5512,133.6975,133.5122,133.6195,1029731.0
2021-02-04 15:40:00,136.96,137.06,136.79,136.85,820647.0,133.6195,133.717,133.4536,133.5122,820647.0
2021-02-04 15:45:00,136.85,136.92,136.73,136.85,905345.0,133.5122,133.5804,133.3951,133.5122,905345.0
2021-02-04 15:50:00,136.84,137.15,136.83,137.14,1233401.0,133.5024,133.8048,133.4926,133.7951,1233401.0
2021-02-04 15:55:00,137.14,137.4,137.07,137.4,2706496.0,133.7951,134.0487,133.7268,134.0487,2706496.0
2021-02-05 09:30:00,137.32,137.42,136.3,136.44,4039982.0,134.1715,134.2692,133.1749,133.3117,4039982.0
2021-02-05 09:35:00,136.4,136.79,136.08,136.67,1979423.0,133.2726,133.6537,132.9599,133.5364,1979423.0
2021-02-05 09:40:00,136.67,136.96,136.35,136.86,1407684.0,133.5364,133.8198,133.2237,133.7221,1407684.0
2021-02-05 09:45:00,136.87,137.25,136.75,136.97,1257764.0,133.7318,134.1031,133.6146,133.8295,1257764.0
2021-02-05 09:50:00,136.98,137.19,136.73,136.83,1160363.0,133.8393,134.0445,133.595,133.6927,1160363.0
2021-02-05 09:55:00,136.84,136.84,136.47,136.53,1197410.0,133.7025,133.7025,133.341,133.3996,1197410.0
2021-02-05 10:00:00,136.53,136.76,136.28,136.69,1255260.0,133.3996,133.6243,133.1554,133.556,1255260.0
2021-02-05 10:05:00,136.69,136.76,136.54,136.57,658914.0,133.556,133.6243,133.4094,133.4387,658914.0
2021-02-05 10:10:00,136.58,136.58,136.24,136.41,1107155.0,133.4485,133.4485,133.1163,133.2824,1107155.0
2021-02-05 10:15:00,136.4,136.42,136.13,136.14,1129235.0,133.2726,133.2921,133.0088,133.0186,1129235.0
2021-02-05 10:20:00,136.14,136.25,135.86,136.11,1508014.0,133.0186,133.126,132.745,132.9893,1508014.0
2021-02-05 10:25:00,136.11,136.51,136.06,136.4,1036516.0,132.9893,133.3801,132.9404,133.2726,1036516.0
2021-02-05 10:30:00,136.4,136.4,136.1,136.15,721020.0,133.2726,133.2726,132.9795,133.0283,721020.0
2021-02-05 10:35:00,136.15,136.32,135.99,136.2,1057108.0,133.0283,133.1944,132.872,133.0772,1057108.0
2021-02-05 10:40:00,136.19,136.34,136.04,136.28,739733.0,133.0674,133.214,132.9209,133.1554,739733.0
2021-02-05 10:45:00,136.28,136.41,136.14,136.4,623529.0,133.1554,133.2824,133.0186,133.2726,623529.0
2021-02-05 10:50:00,136.4,136.53,136.34,136.47,633568.0,133.2726,133.3996,133.214,133.341,633568.0
2021-02-05 10:55:00,136.48,136.57,136.36,136.47,693079.0,133.3508,133.4387,133.2335,133.341,693079.0
2021-02-05 11:00:00,136.47,136.67,136.45,136.55,716774.0,133.341,133.5364,133.3215,133.4192,716774.0
2021-02-05 11:05:00,136.54,136.63,136.46,136.55,638447.0,133.4094,133.4973,133.3312,133.4192,638447.0
2021-02-05 11:10:00,136.53,136.57,136.23,136.36,676287.0,133.3996,133.4387,133.1065,133.2335,676287.0
2021-02-05 11:15:00,136.37,136.44,136.2,136.32,600174.0,133.2433,133.3117,133.0772,133.1944,600174.0
2021-02-05 11:20:00,136.32,136.47,136.29,136.43,453126.0,133.1944,133.341,133.1651,133.3019,453126.0
2021-02-05 11:25:00,136.45,136.48,136.22,136.29,503451.0,133.3215,133.3508,133.0967,133.1651,503451.0
2021-02-05 11:30:00,136.31,136.52,136.3,136.52,507418.0,133.1847,133.3899,133.1749,133.3899,507418.0
2021-02-05 11:35:00,136.51,136.64,136.5,136.59,584546.0,133.3801,133.5071,133.3703,133.4582,584546.0
2021-02-05 11:40:00,136.59,136.63,136.49,136.56,392378.0,133.4582,133.4973,133.3605,133.4289,392378.0
2021-02-05 11:45:00,136.57,136.75,136.52,136.73,446274.0,133.4387,133.6146,133.3899,133.595,446274.0
2021-02-05 11:50:00,136.75,136.77,136.52,136.52,476451.0,133.6146,133.6341,133.3899,133.3899,476451.0
2021-02-05 11:55:00,136.53,136.67,136.51,136.59,422352.0,133.3996,133.5364,133.3801,133.4582,422352.0
2021-02-05 12:00:00,136.58,136.93,136.51,136.8,820643.0,133.4485,133.7905,133.3801,133.6634,820643.0
2021-02-05 12:05:00,136.8,136.88,136.66,136.76,569835.0,133.6634,133.7416,133.5266,133.6243,569835.0
2021-02-05 12:10:00,136.77,136.93,136.63,136.65,524857.0,133.6341,133.7905,133.4973,133.5169,524857.0
2021-02-05 12:15:00,136.65,136.72,136.62,136.72,439253.0,133.5169,133.5853,133.4876,133.5853,439253.0
2021-02-05 12:20:00,136.72,136.82,136.7,136.75,509046.0,133.5853,133.683,133.5657,133.6146,509046.0
2021-02-05 12:25:00,136.75,137.02,136.71,136.99,839560.0,133.6146,133.8784,133.5755,133.8491,839560.0
2021-02-05 12:30:00,137.0,137.0,136.91,136.95,340710.0,133.8588,133.8588,133.7709,133.81,340710.0
2021-02-05 12:35:00,136.95,137.0,136.88,137.0,417993.0,133.81,133.8588,133.7416,133.8588,417993.0
2021-02-05 12:40:00,136.99,137.13,136.97,137.02,642530.0,133.8491,133.9859,133.8295,133.8784,642530.0
2021-02-05 12:45:00,137.02,137.07,136.86,136.95,543822.0,133.8784,133.9272,133.7221,133.81,543822.0
2021-02-05 12:50:00,136.95,136.97,136.79,136.85,431298.0,133.81,133.8295,133.6537,133.7123,431298.0
2021-02-05 12:55:00,136.84,137.06,136.84,137.06,444400.0,133.7025,133.9175,133.7025,133.9175,444400.0
2021-02-05 13:00:00,137.06,137.1,136.97,136.98,532501.0,133.9175,133.9566,133.8295,133.8393,532501.0
2021-02-05 13:05:00,136.99,137.03,136.94,136.99,368083.0,133.8491,133.8882,133.8002,133.8491,368083.0
2021-02-05 13:10:00,136.99,137.08,136.98,137.05,309400.0,133.8491,133.937,133.8393,133.9077,309400.0
2021-02-05 13:15:00,137.05,137.32,137.03,137.28,646619.0,133.9077,134.1715,133.8882,134.1324,646619.0
2021-02-05 13:20:00,137.29,137.33,137.11,137.17,547803.0,134.1422,134.1813,133.9663,134.0249,547803.0
2021-02-05 13:25:00,137.16,137.2,137.07,137.08,481445.0,134.0152,134.0543,133.9272,133.937,481445.0
2021-02-05 13:30:00,137.08,137.08,136.84,136.96,630857.0,133.937,133.937,133.7025,133.8198,630857.0
2021-02-05 13:35:00,136.96,137.06,136.91,136.98,351002.0,133.8198,133.9175,133.7709,133.8393,351002.0
2021-02-05 13:40:00,136.97,137.03,136.84,136.85,540877.0,133.8295,133.8882,133.7025,133.7123,540877.0
2021-02-05 13:45:00,136.85,136.89,136.76,136.8,462083.0,133.7123,133.7514,133.6243,133.6634,462083.0
2021-02-05 13:50:00,136.79,136.81,136.6,136.64,580431.0,133.6537,133.6732,133.468,133.5071,580431.0
2021-02-05 13:55:00,136.64,136.72,136.51,136.53,562546.0,133.5071,133.5853,133.3801,133.3996,562546.0
2021-02-05 14:00:00,136.54,136.7,136.45,136.64,736781.0,133.4094,133.5657,133.3215,133.5071,736781.0
2021-02-05 14:05:00,136.65,136.74,136.63,136.69,435432.0,133.5169,133.6048,133.4973,133.556,435432.0
2021-02-05 14:10:00,136.69,136.78,136.61,136.68,492451.0,133.556,133.6439,133.4778,133.5462,492451.0
2021-02-05 14:15:00,136.68,136.72,136.57,136.65,362360.0,133.5462,133.5853,133.4387,133.5169,362360.0
2021-02-05 14:20:00,136.65,136.65,136.49,136.58,520213.0,133.5169,133.5169,133.3605,133.4485,520213.0
2021-02-05 14:25:00,136.58,136.62,136.5,136.58,366751.0,133.4485,133.4876,133.3703,133.4485,366751.0
2021-02-05 14:30:00,136.59,136.7,136.52,136.62,467272.0,133.4582,133.5657,133.3899,133.4876,467272.0
2021-02-05 14:35:00,136.62,136.68,136.57,136.65,307444.0,133.4876,133.5462,133.4387,133.5169,307444.0
2021-02-05 14:40:00,136.63,136.65,136.54,136.55,281306.0,133.4973,133.5169,133.4094,133.4192,281306.0
2021-02-05 14:45:00,136.55,136.66,136.48,136.51,438933.0,133.4192,133.5266,133.3508,133.3801,438933.0
2021-02-05 14:50:00,136.52,136.59,136.42,136.52,503059.0,133.3899,133.4582,133.2921,133.3899,503059.0
2021-02-05 14:55:00,136.51,136.7,136.49,136.67,405131.0,133.3801,133.5657,133.3605,133.5364,405131.0
2021-02-05 15:00:00,136.66,136.74,136.45,136.47,625859.0,133.5266,133.6048,133.3215,133.341,625859.0
2021-02-05 15:05:00,136.46,136.48,136.17,136.19,1021916.0,133.3312,133.3508,133.0479,133.0674,1021916.0
2021-02-05 15:10:00,136.19,136.27,136.06,136.2,969798.0,133.0674,133.1456,132.9404,133.0772,969798.0
2021-02-05 15:15:00,136.19,136.37,136.15,136.36,694257.0,133.0674,133.2433,133.0283,133.2335,694257.0
2021-02-05 15:20:00,136.37,136.4,136.16,136.32,649977.0,133.2433,133.2726,133.0381,133.1944,649977.0
2021-02-05 15:25:00,136.31,136.39,136.16,136.21,502386.0,133.1847,133.2628,133.0381,133.087,502386.0
2021-02-05 15:30:00,136.2,136.4,136.18,136.39,418994.0,133.0772,133.2726,133.0576,133.2628,418994.0
2021-02-05 15:35:00,136.39,136.47,136.29,136.34,624166.0,133.2628,133.341,133.1651,133.214,624166.0
2021-02-05 15:40:00,136.34,136.48,136.32,136.43,611188.0,133.214,133.3508,133.1944,133.3019,611188.0
2021-02-05 15:45:00,136.43,136.53,136.29,136.33,869883.0,133.3019,133.3996,133.1651,133.2042,869883.0
2021-02-05 15:50:00,136.33,136.5,136.3,136.49,1065674.0,133.2042,133.3703,133.1749,133.3605,1065674.0
2021-02-05 15:55:00,136.49,136.83,136.48,136.77,2201212.0,133.3605,133.6927,133.3508,133.6341,2201212.0
2021-02-08 09:30:00,135.98,136.25,134.93,135.14,4014246.0,132.8622,133.126,131.8363,132.0415,4014246.0
2021-02-08 09:35:00,135.14,135.47,134.97,135.34,1819424.0,132.0415,132.3639,131.8754,132.2369,1819424.0
2021-02-08 09:40:00,135.34,135.79,135.22,135.74,1749413.0,132.2369,132.6766,132.1197,132.6277,1749413.0
2021-02-08 09:45:00,135.71,135.84,135.48,135.71,1372447.0,132.5984,132.7254,132.3737,132.5984,1372447.0
2021-02-08 09:50:00,135.71,135.8,135.36,135.52,1386785.0,132.5984,132.6864,132.2564,132.4128,1386785.0
2021-02-08 09:55:00,135.51,135.79,135.47,135.69,995584.0,132.403,132.6766,132.3639,132.5789,995584.0
2021-02-08 10:00:00,135.68,136.05,135.6,136.01,1301003.0,132.5691,132.9306,132.4909,132.8915,1301003.0
2021-02-08 10:05:00,136.02,136.31,135.9,136.12,1116391.0,132.9013,133.1847,132.7841,132.999,1116391.0
2021-02-08 10:10:00,136.11,136.19,135.89,135.96,941477.0,132.9893,133.0674,132.7743,132.8427,941477.0
2021-02-08 10:15:00,135.96,136.22,135.85,136.07,797224.0,132.8427,133.0967,132.7352,132.9502,797224.0
2021-02-08 10:20:00,136.08,136.18,135.81,135.81,722798.0,132.9599,133.0576,132.6961,132.6961,722798.0
2021-02-08 10:25:00,135.81,135.97,135.72,135.91,635865.0,132.6961,132.8525,132.6082,132.7938,635865.0
2021-02-08 10:30:00,135.91,136.29,135.88,136.24,799002.0,132.7938,133.1651,132.7645,133.1163,799002.0
2021-02-08 10:35:00,136.24,136.49,136.22,136.36,899864.0,133.1163,133.3605,133.0967,133.2335,899864.0
2021-02-08 10:40:00,136.36,136.63,136.32,136.59,941286.0,133.2335,133.4973,133.1944,133.4582,941286.0
2021-02-08 10:45:00,136.6,136.68,136.47,136.5,670605.0,133.468,133.5462,133.341,133.3703,670605.0
2021-02-08 10:50:00,136.51,136.6,136.42,136.48,560917.0,133.3801,133.468,133.2921,133.3508,560917.0
2021-02-08 10:55:00,136.48,136.63,136.39,136.61,597592.0,133.3508,133.4973,133.2628,133.4778,597592.0
2021-02-08 11:00:00,136.62,136.78,136.61,136.69,665070.0,133.4876,133.6439,133.4778,133.556,665070.0
2021-02-08 11:05:00,136.69,136.9,136.63,136.9,665709.0,133.556,133.7611,133.4973,133.7611,665709.0
2021-02-08 11:10:00,136.89,136.9,136.65,136.68,778420.0,133.7514,133.7611,133.5169,133.5462,778420.0
2021-02-08 11:15:00,136.67,136.7,136.51,136.53,608192.0,133.5364,133.5657,133.3801,133.3996,608192.0
2021-02-08 11:20:00,136.53,136.67,136.46,136.53,592322.0,133.3996,133.5364,133.3312,133.3996,592322.0
2021-02-08 11:25:00,136.53,136.58,136.42,136.44,647826.0,133.3996,133.4485,133.2921,133.3117,647826.0
2021-02-08 11:30:00,136.44,136.52,136.0,136.05,921024.0,133.3117,133.3899,132.8818,132.9306,921024.0
2021-02-08 11:35:00,136.06,136.1,135.93,135.99,776746.0,132.9404,132.9795,132.8134,132.872,776746.0
2021-02-08 11:40:00,135.98,136.17,135.84,136.04,1029485.0,132.8622,133.0479,132.7254,132.9209,1029485.0
2021-02-08 11:45:00,136.05,136.28,136.02,136.13,706468.0,132.9306,133.1554,132.9013,133.0088,706468.0
2021-02-08 11:50:00,136.13,136.28,136.12,136.27,453744.0,133.0088,133.1554,132.999,133.1456,453744.0
2021-02-08 11:55:00,136.27,136.32,136.17,136.23,537273.0,133.1456,133.1944,133.0479,133.1065,537273.0
2021-02-08 12:00:00,136.24,136.45,136.23,136.43,431476.0,133.1163,133.3215,133.1065,133.3019,431476.0
2021-02-08 12:05:00,136.44,136.54,136.27,136.3,600054.0,133.3117,133.4094,133.1456,133.1749,600054.0
2021-02-08 12:10:00,136.3,136.4,136.18,136.18,620929.0,133.1749,133.2726,133.0576,133.0576,620929.0
2021-02-08 12:15:00,136.18,136.24,136.09,136.13,558784.0,133.0576,133.1163,132.9697,133.0088,558784.0
2021-02-08 12:20:00,136.13,136.16,136.01,136.11,553883.0,133.0088,133.0381,132.8915,132.9893,553883.0
2021-02-08 12:25:00,136.11,136.18,136.05,136.08,364439.0,132.9893,133.0576,132.9306,132.9599,364439.0
2021-02-08 12:30:00,136.07,136.19,136.01,136.18,424637.0,132.9502,133.0674,132.8915,133.0576,424637.0
2021-02-08 12:35:00,136.18,136.23,136.1,136.13,348704.0,133.0576,133.1065,132.9795,133.0088,348704.0
2021-02-08 12:40:00,136.13,136.33,136.07,136.33,385358.0,133.0088,133.2042,132.9502,133.2042,385358.0
2021-02-08 12:45:00,136.32,136.38,136.25,136.27,356427.0,133.1944,133.2531,133.126,133.1456,356427.0
2021-02-08 12:50:00,136.26,136.27,135.99,136.02,592012.0,133.1358,133.1456,132.872,132.9013,592012.0
2021-02-08 12:55:00,136.02,136.04,135.84,135.98,556120.0,132.9013,132.9209,132.7254,132.8622,556120.0
2021-02-08 13:00:00,135.97,135.99,135.9,135.95,277346.0,132.8525,132.872,132.7841,132.8329,277346.0
2021-02-08 13:05:00,135.95,136.13,135.93,135.94,387714.0,132.8329,133.0088,132.8134,132.8231,387714.0
2021-02-08 13:10:00,135.94,136.0,135.91,135.92,293639.0,132.8231,132.8818,132.7938,132.8036,293639.0
2021-02-08 13:15:00,135.92,136.09,135.9,136.08,313873.0,132.8036,132.9697,132.7841,132.9599,313873.0
2021-02-08 13:20:00,136.09,136.11,135.99,136.11,272860.0,132.9697,132.9893,132.872,132.9893,272860.0
2021-02-08 13:25:00,136.11,136.13,136.04,136.07,203323.0,132.9893,133.0088,132.9209,132.9502,203323.0
2021-02-08 13:30:00,136.07,136.21,135.97,136.21,391430.0,132.9502,133.087,132.8525,133.087,391430.0
2021-02-08 13:35:00,136.21,136.3,136.14,136.17,402039.0,133.087,133.1749,133.0186,133.0479,402039.0
2021-02-08 13:40:00,136.17,136.2,136.11,136.14,247532.0,133.0479,133.0772,132.9893,133.0186,247532.0
2021-02-08 13:45:00,136.14,136.19,136.03,136.05,325599.0,133.0186,133.0674,132.9111,132.9306,325599.0
2021-02-08 13:50:00,136.06,136.08,135.8,135.84,674340.0,132.9404,132.9599,132.6864,132.7254,674340.0
2021-02-08 13:55:00,135.84,135.97,135.83,135.93,388185.0,132.7254,132.8525,132.7157,132.8134,388185.0
2021-02-08 14:00:00,135.94,136.04,135.91,135.96,372359.0,132.8231,132.9209,132.7938,132.8427,372359.0
2021-02-08 14:05:00,135.95,136.07,135.93,136.0,267744.0,132.8329,132.9502,132.8134,132.8818,267744.0
2021-02-08 14:10:00,136.0,136.04,135.95,136.0,186334.0,132.8818,132.9209,132.8329,132.8818,186334.0
2021-02-08 14:15:00,136.0,136.09,135.95,136.05,265793.0,132.8818,132.9697,132.8329,132.9306,265793.0
2021-02-08 14:20:00,136.05,136.08,135.92,136.06,326645.0,132.9306,132.9599,132.8036,132.9404,326645.0
2021-02-08 14:25:00,136.07,136.09,135.96,136.03,284963.0,132.9502,132.9697,132.8427,132.9111,284963.0
2021-02-08 14:30:00,136.03,136.06,135.91,135.98,371880.0,132.9111,132.9404,132.7938,132.8622,371880.0
2021-02-08 14:35:00,135.98,136.04,135.89,136.03,331096.0,132.8622,132.9209,132.7743,132.9111,331096.0
2021-02-08 14:40:00,136.03,136.06,135.96,135.98,183481.0,132.9111,132.9404,132.8427,132.8622,183481.0
2021-02-08 14:45:00,135.98,136.03,135.92,135.94,291851.0,132.8622,132.9111,132.8036,132.8231,291851.0
2021-02-08 14:50:00,135.94,136.03,135.93,136.03,205622.0,132.8231,132.9111,132.8134,132.9111,205622.0
2021-02-08 14:55:00,136.03,136.32,136.01,136.32,744250.0,132.9111,133.1944,132.8915,133.1944,744250.0
2021-02-08 15:00:00,136.32,136.38,136.16,136.22,557411.0,133.1944,133.2531,133.0381,133.0967,557411.0
2021-02-08 15:05:00,136.22,136.3,136.14,136.21,378061.0,133.0967,133.1749,133.0186,133.087,378061.0
2021-02-08 15:10:00,136.2,136.38,136.15,136.36,456522.0,133.0772,133.2531,133.0283,133.2335,456522.0
2021-02-08 15:15:00,136.36,136.43,136.27,136.3,486305.0,133.2335,133.3019,133.1456,133.1749,486305.0
2021-02-08 15:20:00,136.3,136.38,136.24,136.32,410821.0,133.1749,133.2531,133.1163,133.1944,410821.0
2021-02-08 15:25:00,136.32,136.35,136.24,136.32,563697.0,133.1944,133.2237,133.1163,133.1944,563697.0
2021-02-08 15:30:00,136.33,136.42,136.25,136.35,503458.0,133.2042,133.2921,133.126,133.2237,503458.0
2021-02-08 15:35:00,136.34,136.45,136.33,136.41,446335.0,133.214,133.3215,133.2042,133.2824,446335.0
2021-02-08 15:40:00,136.41,136.49,136.37,136.45,458515.0,133.2824,133.3605,133.2433,133.3215,458515.0
2021-02-08 15:45:00,136.46,136.47,136.3,136.34,482698.0,133.3312,133.341,133.1749,133.214,482698.0
2021-02-08 15:50:00,136.34,136.69,136.32,136.65,1284303.0,133.214,133.556,133.1944,133.5169,1284303.0
2021-02-08 15:55:00,136.66,136.96,136.63,136.9,3342311.0,133.5266,133.8198,133.4973,133.7611,3342311.0
2021-02-09 09:30:00,136.71,137.44,136.5,137.36,3501344.0,133.5755,134.2888,133.3703,134.2106,3501344.0
2021-02-09 09:35:00,137.36,137.68,137.13,137.46,2184176.0,134.2106,134.5233,133.9859,134.3083,2184176.0
2021-02-09 09:40:00,137.47,137.62,137.16,137.4,1411850.0,134.3181,134.4646,134.0152,134.2497,1411850.0
2021-02-09 09:45:00,137.4,137.63,137.01,137.07,1369791.0,134.2497,134.4744,133.8686,133.9272,1369791.0
2021-02-09 09:50:00,137.08,137.33,136.86,137.11,1162991.0,133.937,134.1813,133.7221,133.9663,1162991.0
2021-02-09 09:55:00,137.11,137.18,136.81,136.94,1180111.0,133.9663,134.0347,133.6732,133.8002,1180111.0
2021-02-09 10:00:00,136.95,137.22,136.82,137.16,1098370.0,133.81,134.0738,133.683,134.0152,1098370.0
2021-02-09 10:05:00,137.15,137.17,136.82,136.83,863679.0,134.0054,134.0249,133.683,133.6927,863679.0
2021-02-09 10:10:00,136.83,137.21,136.83,137.18,870375.0,133.6927,134.064,133.6927,134.0347,870375.0
2021-02-09 10:15:00,137.17,137.34,137.15,137.27,779740.0,134.0249,134.191,134.0054,134.1227,779740.0
2021-02-09 10:20:00,137.27,137.48,137.2,137.43,681255.0,134.1227,134.3278,134.0543,134.279,681255.0
2021-02-09 10:25:00,137.43,137.54,137.23,137.26,809336.0,134.279,134.3865,134.0836,134.1129,809336.0
2021-02-09 10:30:00,137.26,137.62,137.25,137.58,823283.0,134.1129,134.4646,134.1031,134.4255,823283.0
2021-02-09 10:35:00,137.57,137.82,137.56,137.68,1071969.0,134.4158,134.66,134.406,134.5233,1071969.0
2021-02-09 10:40:00,137.68,137.88,137.68,137.82,791929.0,134.5233,134.7187,134.5233,134.66,791929.0
2021-02-09 10:45:00,137.81,137.83,137.52,137.56,949383.0,134.6503,134.6698,134.3669,134.406,949383.0
2021-02-09 10:50:00,137.55,137.64,137.27,137.43,807273.0,134.3962,134.4842,134.1227,134.279,807273.0
2021-02-09 10:55:00,137.43,137.45,137.1,137.19,791933.0,134.279,134.2985,133.9566,134.0445,791933.0
2021-02-09 11:00:00,137.19,137.27,137.09,137.16,637519.0,134.0445,134.1227,133.9468,134.0152,637519.0
2021-02-09 11:05:00,137.17,137.27,136.95,136.95,791649.0,134.0249,134.1227,133.81,133.81,791649.0
2021-02-09 11:10:00,136.95,136.96,136.67,136.86,1173271.0,133.81,133.8198,133.5364,133.7221,1173271.0
2021-02-09 11:15:00,136.84,136.9,136.63,136.75,867967.0,133.7025,133.7611,133.4973,133.6146,867967.0
2021-02-09 11:20:00,136.75,136.91,136.56,136.89,902045.0,133.6146,133.7709,133.4289,133.7514,902045.0
2021-02-09 11:25:00,136.88,136.92,136.66,136.69,758774.0,133.7416,133.7807,133.5266,133.556,758774.0
2021-02-09 11:30:00,136.69,136.88,136.62,136.88,509464.0,133.556,133.7416,133.4876,133.7416,509464.0
2021-02-09 11:35:00,136.88,136.97,136.71,136.73,597935.0,133.7416,133.8295,133.5755,133.595,597935.0
2021-02-09 11:40:00,136.73,136.86,136.72,136.84,372177.0,133.595,133.7221,133.5853,133.7025,372177.0
2021-02-09 11:45:00,136.83,136.84,136.7,136.77,378808.0,133.6927,133.7025,133.5657,133.6341,378808.0
2021-02-09 11:50:00,136.77,136.78,136.63,136.66,438294.0,133.6341,133.6439,133.4973,133.5266,438294.0
2021-02-09 11:55:00,136.66,136.67,136.43,136.47,877367.0,133.5266,133.5364,133.3019,133.341,877367.0
2021-02-09 12:00:00,136.46,136.62,136.43,136.6,519654.0,133.3312,133.4876,133.3019,133.468,519654.0
2021-02-09 12:05:00,136.61,136.79,136.58,136.75,414374.0,133.4778,133.6537,133.4485,133.6146,414374.0
2021-02-09 12:10:00,136.75,136.79,136.59,136.72,462677.0,133.6146,133.6537,133.4582,133.5853,462677.0
2021-02-09 12:15:00,136.72,136.74,136.61,136.63,272751.0,133.5853,133.6048,133.4778,133.4973,272751.0
2021-02-09 12:20:00,136.62,136.66,136.51,136.57,303919.0,133.4876,133.5266,133.3801,133.4387,303919.0
2021-02-09 12:25:00,136.56,136.71,136.55,136.59,337687.0,133.4289,133.5755,133.4192,133.4582,337687.0
2021-02-09 12:30:00,136.59,136.66,136.54,136.55,273544.0,133.4582,133.5266,133.4094,133.4192,273544.0
2021-02-09 12:35:00,136.55,136.62,136.5,136.58,322648.0,133.4192,133.4876,133.3703,133.4485,322648.0
2021-02-09 12:40:00,136.58,136.63,136.45,136.53,430397.0,133.4485,133.4973,133.3215,133.3996,430397.0
2021-02-09 12:45:00,136.53,136.54,136.44,136.48,306892.0,133.3996,133.4094,133.3117,133.3508,306892.0
2021-02-09 12:50:00,136.49,136.57,136.45,136.55,316638.0,133.3605,133.4387,133.3215,133.4192,316638.0
2021-02-09 12:55:00,136.56,136.63,136.49,136.58,389057.0,133.4289,133.4973,133.3605,133.4485,389057.0
2021-02-09 13:00:00,136.58,136.6,136.45,136.47,303537.0,133.4485,133.468,133.3215,133.341,303537.0
2021-02-09 13:05:00,136.48,136.51,136.45,136.48,313257.0,133.3508,133.3801,133.3215,133.3508,313257.0
2021-02-09 13:10:00,136.49,136.61,136.34,136.37,636183.0,133.3605,133.4778,133.214,133.2433,636183.0
2021-02-09 13:15:00,136.38,136.47,136.33,136.45,340593.0,133.2531,133.341,133.2042,133.3215,340593.0
2021-02-09 13:20:00,136.45,136.46,136.27,136.29,350779.0,133.3215,133.3312,133.1456,133.1651,350779.0
2021-02-09 13:25:00,136.28,136.33,136.18,136.22,528526.0,133.1554,133.2042,133.0576,133.0967,528526.0
2021-02-09 13:30:00,136.23,136.4,136.21,136.35,413197.0,133.1065,133.2726,133.087,133.2237,413197.0
2021-02-09 13:35:00,136.36,136.55,136.26,136.51,526516.0,133.2335,133.4192,133.1358,133.3801,526516.0
2021-02-09 13:40:00,136.5,136.52,136.32,136.35,409497.0,133.3703,133.3899,133.1944,133.2237,409497.0
2021-02-09 13:45:00,136.35,136.43,136.3,136.32,378589.0,133.2237,133.3019,133.1749,133.1944,378589.0
2021-02-09 13:50:00,136.32,136.45,136.27,136.43,514517.0,133.1944,133.3215,133.1456,133.3019,514517.0
2021-02-09 13:55:00,136.44,136.47,136.37,136.42,268651.0,133.3117,133.341,133.2433,133.2921,268651.0
2021-02-09 14:00:00,136.42,136.54,136.41,136.5,360757.0,133.2921,133.4094,133.2824,133.3703,360757.0
2021-02-09 14:05:00,136.5,136.59,136.41,136.57,288018.0,133.3703,133.4582,133.2824,133.4387,288018.0
2021-02-09 14:10:00,136.56,136.63,136.54,136.62,293785.0,133.4289,133.4973,133.4094,133.4876,293785.0
2021-02-09 14:15:00,136.62,136.62,136.54,136.56,200874.0,133.4876,133.4876,133.4094,133.4289,200874.0
2021-02-09 14:20:00,136.56,136.61,136.5,136.55,271735.0,133.4289,133.4778,133.3703,133.4192,271735.0
2021-02-09 14:25:00,136.55,136.69,136.52,136.63,290595.0,133.4192,133.556,133.3899,133.4973,290595.0
2021-02-09 14:30:00,136.63,136.66,136.6,136.65,233630.0,133.4973,133.5266,133.468,133.5169,233630.0
2021-02-09 14:35:00,136.65,136.75,136.63,136.7,307533.0,133.5169,133.6146,133.4973,133.5657,307533.0
2021-02-09 14:40:00,136.7,136.72,136.56,136.65,318982.0,133.5657,133.5853,133.4289,133.5169,318982.0
2021-02-09 14:45:00,136.66,136.7,136.58,136.69,262512.0,133.5266,133.5657,133.4485,133.556,262512.0
2021-02-09 14:50:00,136.69,136.78,136.63,136.76,602613.0,133.556,133.6439,133.4973,133.6243,602613.0
2021-02-09 14:55:00,136.75,136.8,136.7,136.72,337696.0,133.6146,133.6634,133.5657,133.5853,337696.0
2021-02-09 15:00:00,136.72,136.74,136.64,136.69,374981.0,133.5853,133.6048,133.5071,133.556,374981.0
2021-02-09 15:05:00,136.68,136.69,136.51,136.53,588134.0,133.5462,133.556,133.3801,133.3996,588134.0
2021-02-09 15:10:00,136.53,136.56,136.42,136.51,407171.0,133.3996,133.4289,133.2921,133.3801,407171.0
2021-02-09 15:15:00,136.51,136.6,136.45,136.49,379438.0,133.3801,133.468,133.3215,133.3605,379438.0
2021-02-09 15:20:00,136.49,136.51,136.37,136.38,380853.0,133.3605,133.3801,133.2433,133.2531,380853.0
2021-02-09 15:25:00,136.38,136.46,136.37,136.41,254807.0,133.2531,133.3312,133.2433,133.2824,254807.0
2021-02-09 15:30:00,136.42,136.44,136.35,136.36,335930.0,133.2921,133.3117,133.2237,133.2335,335930.0
2021-02-09 15:35:00,136.35,136.41,136.3,136.4,528724.0,133.2237,133.2824,133.1749,133.2726,528724.0
2021-02-09 15:40:00,136.4,136.49,136.28,136.3,534063.0,133.2726,133.3605,133.1554,133.1749,534063.0
2021-02-09 15:45:00,136.31,136.36,136.24,136.25,533155.0,133.1847,133.2335,133.1163,133.126,533155.0
2021-02-09 15:50:00,136.24,136.24,135.9,135.9,1801390.0,133.1163,133.1163,132.7841,132.7841,1801390.0
2021-02-09 15:55:00,135.9,136.15,135.85,136.0,2539089.0,132.7841,133.0283,132.7352,132.8818,2539089.0
2021-02-10 09:30:00,136.47,136.99,136.34,136.52,2375028.0,133.341,133.8491,133.214,133.3899,2375028.0
2021-02-10 09:35:00,136.53,136.72,136.26,136.39,1285664.0,133.3996,133.5853,133.1358,133.2628,1285664.0
2021-02-10 09:40:00,136.41,136.5,136.18,136.35,919378.0,133.2824,133.3703,133.0576,133.2237,919378.0
2021-02-10 09:45:00,136.36,136.59,136.26,136.41,969676.0,133.2335,133.4582,133.1358,133.2824,969676.0
2021-02-10 09:50:00,136.41,136.42,136.13,136.18,912962.0,133.2824,133.2921,133.0088,133.0576,912962.0
2021-02-10 09:55:00,136.17,136.46,136.15,136.39,808818.0,133.0479,133.3312,133.0283,133.2628,808818.0
2021-02-10 10:00:00,136.38,136.73,136.38,136.65,1078579.0,133.2531,133.595,133.2531,133.5169,1078579.0
2021-02-10 10:05:00,136.64,136.68,136.2,136.24,801273.0,133.5071,133.5462,133.0772,133.1163,801273.0
2021-02-10 10:10:00,136.24,136.29,135.91,135.95,1155026.0,133.1163,133.1651,132.7938,132.8329,1155026.0
2021-02-10 10:15:00,135.95,136.08,135.7,135.72,1276879.0,132.8329,132.9599,132.5887,132.6082,1276879.0
2021-02-10 10:20:00,135.72,135.73,134.79,134.82,2237047.0,132.6082,132.618,131.6995,131.7288,2237047.0
2021-02-10 10:25:00,134.82,135.59,134.69,135.21,1796425.0,131.7288,132.4812,131.6018,132.1099,1796425.0
2021-02-10 10:30:00,135.2,135.52,135.04,135.28,1039492.0,132.1001,132.4128,131.9438,132.1783,1039492.0
2021-02-10 10:35:00,135.27,135.63,135.27,135.3,1039238.0,132.1685,132.5203,132.1685,132.1978,1039238.0
2021-02-10 10:40:00,135.31,135.48,134.54,134.78,1372632.0,132.2076,132.3737,131.4552,131.6897,1372632.0
2021-02-10 10:45:00,134.79,135.02,134.4,134.88,1783255.0,131.6995,131.9242,131.3185,131.7875,1783255.0
2021-02-10 10:50:00,134.89,135.29,134.74,135.17,909298.0,131.7972,132.1881,131.6507,132.0708,909298.0
2021-02-10 10:55:00,135.17,135.4,134.97,135.36,803310.0,132.0708,132.2955,131.8754,132.2564,803310.0
2021-02-10 11:00:00,135.35,135.47,134.96,134.98,809822.0,132.2467,132.3639,131.8656,131.8852,809822.0
2021-02-10 11:05:00,134.98,135.4,134.82,135.37,884389.0,131.8852,132.2955,131.7288,132.2662,884389.0
2021-02-10 11:10:00,135.36,135.54,135.3,135.43,570310.0,132.2564,132.4323,132.1978,132.3248,570310.0
2021-02-10 11:15:00,135.43,135.5,135.24,135.32,532139.0,132.3248,132.3932,132.1392,132.2174,532139.0
2021-02-10 11:20:00,135.33,135.39,135.18,135.36,486201.0,132.2271,132.2858,132.0806,132.2564,486201.0
2021-02-10 11:25:00,135.37,135.41,135.0,135.12,735405.0,132.2662,132.3053,131.9047,132.022,735405.0
2021-02-10 11:30:00,135.13,135.56,135.04,135.52,636063.0,132.0317,132.4519,131.9438,132.4128,636063.0
2021-02-10 11:35:00,135.52,135.61,135.27,135.43,506510.0,132.4128,132.5007,132.1685,132.3248,506510.0
2021-02-10 11:40:00,135.44,135.54,135.31,135.37,359662.0,132.3346,132.4323,132.2076,132.2662,359662.0
2021-02-10 11:45:00,135.37,135.51,135.3,135.49,504809.0,132.2662,132.403,132.1978,132.3835,504809.0
2021-02-10 11:50:00,135.48,135.58,135.4,135.5,376592.0,132.3737,132.4714,132.2955,132.3932,376592.0
2021-02-10 11:55:00,135.49,135.65,135.4,135.41,476390.0,132.3835,132.5398,132.2955,132.3053,476390.0
2021-02-10 12:00:00,135.42,135.46,135.22,135.35,605236.0,132.3151,132.3542,132.1197,132.2467,605236.0
2021-02-10 12:05:00,135.35,135.41,135.19,135.32,477278.0,132.2467,132.3053,132.0903,132.2174,477278.0
2021-02-10 12:10:00,135.31,135.46,135.24,135.39,365526.0,132.2076,132.3542,132.1392,132.2858,365526.0
2021-02-10 12:15:00,135.38,135.4,135.16,135.28,427219.0,132.276,132.2955,132.061,132.1783,427219.0
2021-02-10 12:20:00,135.28,135.3,135.05,135.06,397771.0,132.1783,132.1978,131.9536,131.9633,397771.0
2021-02-10 12:25:00,135.06,135.37,135.04,135.29,486417.0,131.9633,132.2662,131.9438,132.1881,486417.0
2021-02-10 12:30:00,135.28,135.36,135.2,135.24,395874.0,132.1783,132.2564,132.1001,132.1392,395874.0
2021-02-10 12:35:00,135.25,135.31,135.12,135.16,281400.0,132.149,132.2076,132.022,132.061,281400.0
2021-02-10 12:40:00,135.15,135.25,135.11,135.19,320667.0,132.0513,132.149,132.0122,132.0903,320667.0
2021-02-10 12:45:00,135.19,135.22,135.12,135.19,258188.0,132.0903,132.1197,132.022,132.0903,258188.0
2021-02-10 12:50:00,135.18,135.22,135.08,135.1,361997.0,132.0806,132.1197,131.9829,132.0024,361997.0
2021-02-10 12:55:00,135.09,135.17,135.05,135.09,305450.0,131.9926,132.0708,131.9536,131.9926,305450.0
2021-02-10 13:00:00,135.09,135.1,134.93,135.03,559488.0,131.9926,132.0024,131.8363,131.934,559488.0
2021-02-10 13:05:00,135.02,135.15,135.02,135.06,482820.0,131.9242,132.0513,131.9242,131.9633,482820.0
2021-02-10 13:10:00,135.05,135.09,134.99,135.05,310135.0,131.9536,131.9926,131.8949,131.9536,310135.0
2021-02-10 13:15:00,135.05,135.21,135.0,135.19,350633.0,131.9536,132.1099,131.9047,132.0903,350633.0
2021-02-10 13:20:00,135.19,135.2,135.14,135.19,182302.0,132.0903,132.1001,132.0415,132.0903,182302.0
2021-02-10 13:25:00,135.19,135.24,135.14,135.19,238815.0,132.0903,132.1392,132.0415,132.0903,238815.0
2021-02-10 13:30:00,135.18,135.19,135.09,135.14,250534.0,132.0806,132.0903,131.9926,132.0415,250534.0
2021-02-10 13:35:00,135.14,135.2,135.09,135.15,196201.0,132.0415,132.1001,131.9926,132.0513,196201.0
2021-02-10 13:40:00,135.14,135.17,135.08,135.09,205336.0,132.0415,132.0708,131.9829,131.9926,205336.0
2021-02-10 13:45:00,135.09,135.13,135.0,135.0,271173.0,131.9926,132.0317,131.9047,131.9047,271173.0
2021-02-10 13:50:00,135.01,135.1,134.97,135.08,282534.0,131.9145,132.0024,131.8754,131.9829,282534.0
2021-02-10 13:55:00,135.07,135.1,134.99,135.07,290966.0,131.9731,132.0024,131.8949,131.9731,290966.0
2021-02-10 14:00:00,135.07,135.27,135.04,135.1,471104.0,131.9731,132.1685,131.9438,132.0024,471104.0
2021-02-10 14:05:00,135.09,135.17,135.05,135.13,252262.0,131.9926,132.0708,131.9536,132.0317,252262.0
2021-02-10 14:10:00,135.14,135.24,135.13,135.22,304495.0,132.0415,132.1392,132.0317,132.1197,304495.0
2021-02-10 14:15:00,135.22,135.26,135.06,135.2,397811.0,132.1197,132.1587,131.9633,132.1001,397811.0
2021-02-10 14:20:00,135.2,135.26,135.12,135.26,330637.0,132.1001,132.1587,132.022,132.1587,330637.0
2021-02-10 14:25:00,135.25,135.52,135.21,135.51,729162.0,132.149,132.4128,132.1099,132.403,729162.0
2021-02-10 14:30:00,135.52,135.74,135.4,135.68,632649.0,132.4128,132.6277,132.2955,132.5691,632649.0
2021-02-10 14:35:00,135.67,135.76,135.63,135.69,543911.0,132.5593,132.6473,132.5203,132.5789,543911.0
2021-02-10 14:40:00,135.69,135.82,135.69,135.75,481829.0,132.5789,132.7059,132.5789,132.6375,481829.0
2021-02-10 14:45:00,135.75,135.84,135.73,135.81,314978.0,132.6375,132.7254,132.618,132.6961,314978.0
2021-02-10 14:50:00,135.8,135.81,135.54,135.54,426340.0,132.6864,132.6961,132.4323,132.4323,426340.0
2021-02-10 14:55:00,135.55,135.67,135.54,135.6,470902.0,132.4421,132.5593,132.4323,132.4909,470902.0
2021-02-10 15:00:00,135.61,135.8,135.61,135.71,382343.0,132.5007,132.6864,132.5007,132.5984,382343.0
2021-02-10 15:05:00,135.7,135.73,135.61,135.62,284322.0,132.5887,132.618,132.5007,132.5105,284322.0
2021-02-10 15:10:00,135.63,135.64,135.38,135.6,690288.0,132.5203,132.53,132.276,132.4909,690288.0
2021-02-10 15:15:00,135.6,135.64,135.37,135.55,529143.0,132.4909,132.53,132.2662,132.4421,529143.0
2021-02-10 15:20:00,135.56,135.63,135.49,135.51,348297.0,132.4519,132.5203,132.3835,132.403,348297.0
2021-02-10 15:25:00,135.52,135.63,135.39,135.5,397957.0,132.4128,132.5203,132.2858,132.3932,397957.0
2021-02-10 15:30:00,135.51,135.64,135.42,135.45,484435.0,132.403,132.53,132.3151,132.3444,484435.0
2021-02-10 15:35:00,135.44,135.47,135.16,135.18,659402.0,132.3346,132.3639,132.061,132.0806,659402.0
2021-02-10 15:40:00,135.18,135.28,134.99,135.0,682958.0,132.0806,132.1783,131.8949,131.9047,682958.0
2021-02-10 15:45:00,135.01,135.14,134.98,135.1,700799.0,131.9145,132.0415,131.8852,132.0024,700799.0
2021-02-10 15:50:00,135.09,135.34,134.95,135.09,1309078.0,131.9926,132.2369,131.8558,131.9926,1309078.0
2021-02-10 15:55:00,135.08,135.42,135.08,135.36,1812144.0,131.9829,132.3151,131.9829,132.2564,1812144.0
2021-02-11 09:30:00,135.92,136.39,135.63,136.01,2846950.0,132.8036,133.2628,132.5203,132.8915,2846950.0
2021-02-11 09:35:00,136.02,136.31,135.86,136.19,1358373.0,132.9013,133.1847,132.745,133.0674,1358373.0
2021-02-11 09:40:00,136.19,136.22,135.63,135.65,1209263.0,133.0674,133.0967,132.5203,132.5398,1209263.0
2021-02-11 09:45:00,135.66,135.88,135.46,135.49,987163.0,132.5496,132.7645,132.3542,132.3835,987163.0
2021-02-11 09:50:00,135.48,135.48,135.0,135.23,1521841.0,132.3737,132.3737,131.9047,132.1294,1521841.0
2021-02-11 09:55:00,135.22,135.35,135.0,135.04,1193072.0,132.1197,132.2467,131.9047,131.9438,1193072.0
2021-02-11 10:00:00,135.04,135.25,134.96,135.09,1022524.0,131.9438,132.149,131.8656,131.9926,1022524.0
2021-02-11 10:05:00,135.1,135.23,134.92,135.03,969388.0,132.0024,132.1294,131.8265,131.934,969388.0
2021-02-11 10:10:00,135.04,135.42,134.97,135.33,954435.0,131.9438,132.3151,131.8754,132.2271,954435.0
2021-02-11 10:15:00,135.34,135.38,135.0,135.14,696614.0,132.2369,132.276,131.9047,132.0415,696614.0
2021-02-11 10:20:00,135.14,135.33,135.1,135.23,437121.0,132.0415,132.2271,132.0024,132.1294,437121.0
2021-02-11 10:25:00,135.23,135.35,135.07,135.27,500498.0,132.1294,132.2467,131.9731,132.1685,500498.0
2021-02-11 10:30:00,135.27,135.31,135.01,135.03,509147.0,132.1685,132.2076,131.9145,131.934,509147.0
2021-02-11 10:35:00,135.02,135.4,135.01,135.34,541788.0,131.9242,132.2955,131.9145,132.2369,541788.0
2021-02-11 10:40:00,135.34,135.54,135.32,135.44,753224.0,132.2369,132.4323,132.2174,132.3346,753224.0
2021-02-11 10:45:00,135.44,135.47,135.3,135.42,472651.0,132.3346,132.3639,132.1978,132.3151,472651.0
2021-02-11 10:50:00,135.41,135.51,135.22,135.24,557440.0,132.3053,132.403,132.1197,132.1392,557440.0
2021-02-11 10:55:00,135.24,135.25,134.97,135.11,779744.0,132.1392,132.149,131.8754,132.0122,779744.0
2021-02-11 11:00:00,135.12,135.19,134.95,135.15,515181.0,132.022,132.0903,131.8558,132.0513,515181.0
2021-02-11 11:05:00,135.15,135.22,135.07,135.21,411691.0,132.0513,132.1197,131.9731,132.1099,411691.0
2021-02-11 11:10:00,135.21,135.23,135.03,135.13,374950.0,132.1099,132.1294,131.934,132.0317,374950.0
2021-02-11 11:15:00,135.14,135.17,135.0,135.08,271035.0,132.0415,132.0708,131.9047,131.9829,271035.0
2021-02-11 11:20:00,135.09,135.18,135.02,135.17,328785.0,131.9926,132.0806,131.9242,132.0708,328785.0
2021-02-11 11:25:00,135.16,135.17,135.0,135.04,372385.0,132.061,132.0708,131.9047,131.9438,372385.0
2021-02-11 11:30:00,135.03,135.13,135.0,135.12,360540.0,131.934,132.0317,131.9047,132.022,360540.0
2021-02-11 11:35:00,135.12,135.22,135.1,135.17,351985.0,132.022,132.1197,132.0024,132.0708,351985.0
2021-02-11 11:40:00,135.17,135.2,135.08,135.1,231256.0,132.0708,132.1001,131.9829,132.0024,231256.0
2021-02-11 11:45:00,135.1,135.11,134.95,135.02,518974.0,132.0024,132.0122,131.8558,131.9242,518974.0
2021-02-11 11:50:00,135.01,135.05,134.81,134.89,624573.0,131.9145,131.9536,131.7191,131.7972,624573.0
2021-02-11 11:55:00,134.89,134.92,134.75,134.9,537147.0,131.7972,131.8265,131.6604,131.807,537147.0
2021-02-11 12:00:00,134.91,135.0,134.9,134.97,285689.0,131.8168,131.9047,131.807,131.8754,285689.0
2021-02-11 12:05:00,134.97,135.0,134.78,134.83,374119.0,131.8754,131.9047,131.6897,131.7386,374119.0
2021-02-11 12:10:00,134.82,134.94,134.77,134.81,479873.0,131.7288,131.8461,131.68,131.7191,479873.0
2021-02-11 12:15:00,134.81,134.81,134.34,134.38,924930.0,131.7191,131.7191,131.2598,131.2989,924930.0
2021-02-11 12:20:00,134.38,134.53,134.31,134.34,907504.0,131.2989,131.4455,131.2305,131.2598,907504.0
2021-02-11 12:25:00,134.33,134.33,134.04,134.06,1032540.0,131.2501,131.2501,130.9667,130.9863,1032540.0
2021-02-11 12:30:00,134.08,134.32,134.04,134.3,773148.0,131.0058,131.2403,130.9667,131.2208,773148.0
2021-02-11 12:35:00,134.31,134.44,134.25,134.37,476711.0,131.2305,131.3575,131.1719,131.2891,476711.0
2021-02-11 12:40:00,134.37,134.38,134.12,134.22,530126.0,131.2891,131.2989,131.0449,131.1426,530126.0
2021-02-11 12:45:00,134.22,134.25,133.88,134.24,949699.0,131.1426,131.1719,130.8104,131.1621,949699.0
2021-02-11 12:50:00,134.25,134.35,134.05,134.24,447059.0,131.1719,131.2696,130.9765,131.1621,447059.0
2021-02-11 12:55:00,134.24,134.32,134.13,134.28,318011.0,131.1621,131.2403,131.0546,131.2012,318011.0
2021-02-11 13:00:00,134.28,134.32,134.2,134.23,351583.0,131.2012,131.2403,131.123,131.1524,351583.0
2021-02-11 13:05:00,134.23,134.26,133.97,134.03,536528.0,131.1524,131.1817,130.8983,130.9569,536528.0
2021-02-11 13:10:00,134.02,134.16,133.96,134.15,478772.0,130.9472,131.084,130.8885,131.0742,478772.0
2021-02-11 13:15:00,134.15,134.19,134.1,134.17,302096.0,131.0742,131.1133,131.0253,131.0937,302096.0
2021-02-11 13:20:00,134.17,134.28,134.15,134.28,328781.0,131.0937,131.2012,131.0742,131.2012,328781.0
2021-02-11 13:25:00,134.28,134.32,134.19,134.29,330644.0,131.2012,131.2403,131.1133,131.211,330644.0
2021-02-11 13:30:00,134.28,134.3,134.21,134.26,302541.0,131.2012,131.2208,131.1328,131.1817,302541.0
2021-02-11 13:35:00,134.27,134.33,134.25,134.27,238457.0,131.1914,131.2501,131.1719,131.1914,238457.0
2021-02-11 13:40:00,134.28,134.35,134.27,134.31,266657.0,131.2012,131.2696,131.1914,131.2305,266657.0
2021-02-11 13:45:00,134.31,134.34,134.25,134.31,214713.0,131.2305,131.2598,131.1719,131.2305,214713.0
2021-02-11 13:50:00,134.31,134.39,134.25,134.26,271184.0,131.2305,131.3087,131.1719,131.1817,271184.0
2021-02-11 13:55:00,134.26,134.29,134.17,134.19,306742.0,131.1817,131.211,131.0937,131.1133,306742.0
2021-02-11 14:00:00,134.18,134.19,133.91,133.94,657235.0,131.1035,131.1133,130.8397,130.869,657235.0
2021-02-11 14:05:00,133.95,134.06,133.9,133.96,606031.0,130.8788,130.9863,130.8299,130.8885,606031.0
2021-02-11 14:10:00,133.96,133.97,133.81,133.91,877975.0,130.8885,130.8983,130.742,130.8397,877975.0
2021-02-11 14:15:00,133.92,134.1,133.91,134.09,407631.0,130.8495,131.0253,130.8397,131.0156,407631.0
2021-02-11 14:20:00,134.08,134.15,133.77,133.93,648958.0,131.0058,131.0742,130.7029,130.8592,648958.0
2021-02-11 14:25:00,133.93,134.09,133.91,134.04,330506.0,130.8592,131.0156,130.8397,130.9667,330506.0
2021-02-11 14:30:00,134.05,134.16,134.04,134.13,575144.0,130.9765,131.084,130.9667,131.0546,575144.0
2021-02-11 14:35:00,134.12,134.17,133.98,134.13,447237.0,131.0449,131.0937,130.9081,131.0546,447237.0
2021-02-11 14:40:00,134.13,134.31,134.05,134.26,437773.0,131.0546,131.2305,130.9765,131.1817,437773.0
2021-02-11 14:45:00,134.27,134.3,134.2,134.25,225810.0,131.1914,131.2208,131.123,131.1719,225810.0
2021-02-11 14:50:00,134.25,134.28,134.15,134.28,313213.0,131.1719,131.2012,131.0742,131.2012,313213.0
2021-02-11 14:55:00,134.27,134.34,134.21,134.34,351671.0,131.1914,131.2598,131.1328,131.2598,351671.0
2021-02-11 15:00:00,134.34,134.42,134.3,134.36,260798.0,131.2598,131.338,131.2208,131.2794,260798.0
2021-02-11 15:05:00,134.37,134.59,134.36,134.51,635178.0,131.2891,131.5041,131.2794,131.4259,635178.0
2021-02-11 15:10:00,134.51,134.71,134.5,134.6,571094.0,131.4259,131.6214,131.4162,131.5139,571094.0
2021-02-11 15:15:00,134.6,134.8,134.57,134.73,479958.0,131.5139,131.7093,131.4846,131.6409,479958.0
2021-02-11 15:20:00,134.73,134.92,134.66,134.82,592559.0,131.6409,131.8265,131.5725,131.7288,592559.0
2021-02-11 15:25:00,134.81,134.82,134.7,134.76,514516.0,131.7191,131.7288,131.6116,131.6702,514516.0
2021-02-11 15:30:00,134.76,134.83,134.74,134.8,451907.0,131.6702,131.7386,131.6507,131.7093,451907.0
2021-02-11 15:35:00,134.81,134.84,134.75,134.77,369204.0,131.7191,131.7484,131.6604,131.68,369204.0
2021-02-11 15:40:00,134.77,134.92,134.61,134.67,720841.0,131.68,131.8265,131.5236,131.5823,720841.0
2021-02-11 15:45:00,134.68,135.17,134.66,134.94,968023.0,131.592,132.0708,131.5725,131.8461,968023.0
2021-02-11 15:50:00,134.95,135.08,134.79,135.06,882902.0,131.8558,131.9829,131.6995,131.9633,882902.0
2021-02-11 15:55:00,135.06,135.28,135.04,135.12,1787174.0,131.9633,132.1783,131.9438,132.022,1787174.0
2021-02-12 09:30:00,134.28,134.73,134.25,134.44,2209208.0,131.2012,131.6409,131.1719,131.3575,2209208.0
2021-02-12 09:35:00,134.43,134.43,133.93,133.99,1412851.0,131.3478,131.3478,130.8592,130.9179,1412851.0
2021-02-12 09:40:00,134.0,134.36,133.91,134.25,1104874.0,130.9276,131.2794,130.8397,131.1719,1104874.0
2021-02-12 09:45:00,134.25,134.35,133.97,133.98,897316.0,131.1719,131.2696,130.8983,130.9081,897316.0
2021-02-12 09:50:00,133.97,134.25,133.95,134.02,904390.0,130.8983,131.1719,130.8788,130.9472,904390.0
2021-02-12 09:55:00,134.02,134.03,133.79,133.87,1104039.0,130.9472,130.9569,130.7224,130.8006,1104039.0
2021-02-12 10:00:00,133.87,134.08,133.83,134.06,935114.0,130.8006,131.0058,130.7615,130.9863,935114.0
2021-02-12 10:05:00,134.06,134.12,133.9,133.92,731351.0,130.9863,131.0449,130.8299,130.8495,731351.0
2021-02-12 10:10:00,133.93,134.06,133.88,133.97,806323.0,130.8592,130.9863,130.8104,130.8983,806323.0
2021-02-12 10:15:00,133.98,134.06,133.69,133.79,1226688.0,130.9081,130.9863,130.6247,130.7224,1226688.0
2021-02-12 10:20:00,133.8,134.01,133.73,133.95,747969.0,130.7322,130.9374,130.6638,130.8788,747969.0
2021-02-12 10:25:00,133.94,134.02,133.85,134.0,642175.0,130.869,130.9472,130.7811,130.9276,642175.0
2021-02-12 10:30:00,134.0,134.04,133.78,133.92,701184.0,130.9276,130.9667,130.7127,130.8495,701184.0
2021-02-12 10:35:00,133.92,134.45,133.92,134.35,970768.0,130.8495,131.3673,130.8495,131.2696,970768.0
2021-02-12 10:40:00,134.36,134.54,134.32,134.43,754802.0,131.2794,131.4552,131.2403,131.3478,754802.0
2021-02-12 10:45:00,134.42,134.76,134.41,134.72,844096.0,131.338,131.6702,131.3282,131.6311,844096.0
2021-02-12 10:50:00,134.73,134.85,134.64,134.68,793378.0,131.6409,131.7581,131.553,131.592,793378.0
2021-02-12 10:55:00,134.68,134.75,134.54,134.55,662875.0,131.592,131.6604,131.4552,131.465,662875.0
2021-02-12 11:00:00,134.55,134.77,134.55,134.69,513430.0,131.465,131.68,131.465,131.6018,513430.0
2021-02-12 11:05:00,134.69,134.69,134.46,134.51,519209.0,131.6018,131.6018,131.3771,131.4259,519209.0
2021-02-12 11:10:00,134.51,134.7,134.45,134.5,554704.0,131.4259,131.6116,131.3673,131.4162,554704.0
2021-02-12 11:15:00,134.51,134.55,134.36,134.43,494462.0,131.4259,131.465,131.2794,131.3478,494462.0
2021-02-12 11:20:00,134.43,134.53,134.29,134.49,485130.0,131.3478,131.4455,131.211,131.4064,485130.0
2021-02-12 11:25:00,134.5,134.55,134.31,134.53,476943.0,131.4162,131.465,131.2305,131.4455,476943.0
2021-02-12 11:30:00,134.53,134.63,134.5,134.56,389450.0,131.4455,131.5432,131.4162,131.4748,389450.0
2021-02-12 11:35:00,134.57,134.68,134.5,134.59,414689.0,131.4846,131.592,131.4162,131.5041,414689.0
2021-02-12 11:40:00,134.59,134.59,134.43,134.44,280694.0,131.5041,131.5041,131.3478,131.3575,280694.0
2021-02-12 11:45:00,134.44,134.48,134.37,134.39,326068.0,131.3575,131.3966,131.2891,131.3087,326068.0
2021-02-12 11:50:00,134.4,134.45,134.31,134.41,393283.0,131.3185,131.3673,131.2305,131.3282,393283.0
2021-02-12 11:55:00,134.41,134.45,134.3,134.31,277241.0,131.3282,131.3673,131.2208,131.2305,277241.0
2021-02-12 12:00:00,134.32,134.5,134.31,134.43,358552.0,131.2403,131.4162,131.2305,131.3478,358552.0
2021-02-12 12:05:00,134.43,134.44,134.34,134.41,304505.0,131.3478,131.3575,131.2598,131.3282,304505.0
2021-02-12 12:10:00,134.42,134.47,134.32,134.34,304591.0,131.338,131.3869,131.2403,131.2598,304591.0
2021-02-12 12:15:00,134.33,134.39,134.31,134.35,228913.0,131.2501,131.3087,131.2305,131.2696,228913.0
2021-02-12 12:20:00,134.35,134.38,134.22,134.26,344936.0,131.2696,131.2989,131.1426,131.1817,344936.0
2021-02-12 12:25:00,134.25,134.32,134.16,134.17,335447.0,131.1719,131.2403,131.084,131.0937,335447.0
2021-02-12 12:30:00,134.17,134.26,134.12,134.17,556366.0,131.0937,131.1817,131.0449,131.0937,556366.0
2021-02-12 12:35:00,134.16,134.2,134.09,134.11,345871.0,131.084,131.123,131.0156,131.0351,345871.0
2021-02-12 12:40:00,134.11,134.3,134.07,134.29,586927.0,131.0351,131.2208,130.996,131.211,586927.0
2021-02-12 12:45:00,134.29,134.35,134.18,134.25,411058.0,131.211,131.2696,131.1035,131.1719,411058.0
2021-02-12 12:50:00,134.25,134.26,134.15,134.16,349314.0,131.1719,131.1817,131.0742,131.084,349314.0
2021-02-12 12:55:00,134.16,134.38,134.15,134.31,359088.0,131.084,131.2989,131.0742,131.2305,359088.0
2021-02-12 13:00:00,134.32,134.38,134.26,134.32,267123.0,131.2403,131.2989,131.1817,131.2403,267123.0
2021-02-12 13:05:00,134.33,134.39,134.24,134.28,301485.0,131.2501,131.3087,131.1621,131.2012,301485.0
2021-02-12 13:10:00,134.28,134.33,134.23,134.27,196911.0,131.2012,131.2501,131.1524,131.1914,196911.0
2021-02-12 13:15:00,134.27,134.38,134.0,134.19,422224.0,131.1914,131.2989,130.9276,131.1133,422224.0
2021-02-12 13:20:00,134.19,134.23,134.08,134.16,613962.0,131.1133,131.1524,131.0058,131.084,613962.0
2021-02-12 13:25:00,134.16,134.21,134.12,134.18,256960.0,131.084,131.1328,131.0449,131.1035,256960.0
2021-02-12 13:30:00,134.19,134.27,134.16,134.25,331620.0,131.1133,131.1914,131.084,131.1719,331620.0
2021-02-12 13:35:00,134.24,134.37,134.24,134.3,323052.0,131.1621,131.2891,131.1621,131.2208,323052.0
2021-02-12 13:40:00,134.31,134.37,134.3,134.33,194811.0,131.2305,131.2891,131.2208,131.2501,194811.0
2021-02-12 13:45:00,134.34,134.38,134.23,134.28,338663.0,131.2598,131.2989,131.1524,131.2012,338663.0
2021-02-12 13:50:00,134.28,134.32,134.21,134.26,245312.0,131.2012,131.2403,131.1328,131.1817,245312.0
2021-02-12 13:55:00,134.26,134.31,134.2,134.28,234574.0,131.1817,131.2305,131.123,131.2012,234574.0
2021-02-12 14:00:00,134.27,134.27,134.08,134.16,404940.0,131.1914,131.1914,131.0058,131.084,404940.0
2021-02-12 14:05:00,134.16,134.22,134.08,134.18,344922.0,131.084,131.1426,131.0058,131.1035,344922.0
2021-02-12 14:10:00,134.18,134.28,134.18,134.19,330693.0,131.1035,131.2012,131.1035,131.1133,330693.0
2021-02-12 14:15:00,134.19,134.28,134.14,134.28,335175.0,131.1133,131.2012,131.0644,131.2012,335175.0
2021-02-12 14:20:00,134.27,134.33,134.26,134.28,314307.0,131.1914,131.2501,131.1817,131.2012,314307.0
2021-02-12 14:25:00,134.28,134.32,134.26,134.28,329473.0,131.2012,131.2403,131.1817,131.2012,329473.0
2021-02-12 14:30:00,134.27,134.32,134.25,134.31,252821.0,131.1914,131.2403,131.1719,131.2305,252821.0
2021-02-12 14:35:00,134.3,134.32,134.26,134.28,203112.0,131.2208,131.2403,131.1817,131.2012,203112.0
2021-02-12 14:40:00,134.27,134.42,134.25,134.41,311810.0,131.1914,131.338,131.1719,131.3282,311810.0
2021-02-12 14:45:00,134.41,134.53,134.36,134.52,641348.0,131.3282,131.4455,131.2794,131.4357,641348.0
2021-02-12 14:50:00,134.51,134.59,134.43,134.59,499253.0,131.4259,131.5041,131.3478,131.5041,499253.0
2021-02-12 14:55:00,134.59,134.69,134.57,134.6,435726.0,131.5041,131.6018,131.4846,131.5139,435726.0
2021-02-12 15:00:00,134.6,134.64,134.46,134.54,523350.0,131.5139,131.553,131.3771,131.4552,523350.0
2021-02-12 15:05:00,134.54,134.6,134.5,134.51,363598.0,131.4552,131.5139,131.4162,131.4259,363598.0
2021-02-12 15:10:00,134.51,134.69,134.51,134.67,358562.0,131.4259,131.6018,131.4259,131.5823,358562.0
2021-02-12 15:15:00,134.67,134.74,134.56,134.59,462720.0,131.5823,131.6507,131.4748,131.5041,462720.0
2021-02-12 15:20:00,134.59,134.7,134.57,134.65,378710.0,131.5041,131.6116,131.4846,131.5627,378710.0
2021-02-12 15:25:00,134.66,134.8,134.64,134.78,481523.0,131.5725,131.7093,131.553,131.6897,481523.0
2021-02-12 15:30:00,134.78,134.91,134.78,134.84,661388.0,131.6897,131.8168,131.6897,131.7484,661388.0
2021-02-12 15:35:00,134.83,135.03,134.8,134.94,1156682.0,131.7386,131.934,131.7093,131.8461,1156682.0
2021-02-12 15:40:00,134.94,135.06,134.93,135.02,657523.0,131.8461,131.9633,131.8363,131.9242,657523.0
2021-02-12 15:45:00,135.03,135.1,134.92,135.09,726191.0,131.934,132.0024,131.8265,131.9926,726191.0
2021-02-12 15:50:00,135.09,135.35,135.05,135.32,1833485.0,131.9926,132.2467,131.9536,132.2174,1833485.0
2021-02-12 15:55:00,135.32,135.53,135.24,135.38,2678262.0,132.2174,132.4225,132.1392,132.276,2678262.0
2021-02-16 09:30:00,135.47,136.01,135.26,135.27,3815149.0,132.3639,132.8915,132.1587,132.1685,3815149.0
2021-02-16 09:35:00,135.27,135.37,134.83,134.93,1680848.0,132.1685,132.2662,131.7386,131.8363,1680848.0
2021-02-16 09:40:00,134.93,135.15,134.69,134.84,1361720.0,131.8363,132.0513,131.6018,131.7484,1361720.0
2021-02-16 09:45:00,134.83,135.05,134.75,135.05,928527.0,131.7386,131.9536,131.6604,131.9536,928527.0
2021-02-16 09:50:00,135.05,135.09,134.73,134.78,980554.0,131.9536,131.9926,131.6409,131.6897,980554.0
2021-02-16 09:55:00,134.77,135.21,134.74,135.05,1118886.0,131.68,132.1099,131.6507,131.9536,1118886.0
2021-02-16 10:00:00,135.05,135.06,134.8,134.93,1099911.0,131.9536,131.9633,131.7093,131.8363,1099911.0
2021-02-16 10:05:00,134.92,134.95,134.75,134.87,701588.0,131.8265,131.8558,131.6604,131.7777,701588.0
2021-02-16 10:10:00,134.87,134.96,134.6,134.69,893102.0,131.7777,131.8656,131.5139,131.6018,893102.0
2021-02-16 10:15:00,134.67,134.95,134.67,134.91,759206.0,131.5823,131.8558,131.5823,131.8168,759206.0
2021-02-16 10:20:00,134.91,135.06,134.89,134.99,651032.0,131.8168,131.9633,131.7972,131.8949,651032.0
2021-02-16 10:25:00,134.99,135.1,134.91,134.99,637683.0,131.8949,132.0024,131.8168,131.8949,637683.0
2021-02-16 10:30:00,134.99,135.15,134.97,135.0,721905.0,131.8949,132.0513,131.8754,131.9047,721905.0
2021-02-16 10:35:00,135.0,135.05,134.9,134.95,586760.0,131.9047,131.9536,131.807,131.8558,586760.0
2021-02-16 10:40:00,134.95,134.96,134.83,134.88,548779.0,131.8558,131.8656,131.7386,131.7875,548779.0
2021-02-16 10:45:00,134.88,134.91,134.48,134.59,1135087.0,131.7875,131.8168,131.3966,131.5041,1135087.0
2021-02-16 10:50:00,134.59,134.67,134.22,134.24,1002736.0,131.5041,131.5823,131.1426,131.1621,1002736.0
2021-02-16 10:55:00,134.24,134.41,134.15,134.32,970002.0,131.1621,131.3282,131.0742,131.2403,970002.0
2021-02-16 11:00:00,134.31,134.32,134.13,134.18,693808.0,131.2305,131.2403,131.0546,131.1035,693808.0
2021-02-16 11:05:00,134.17,134.2,134.01,134.11,1082764.0,131.0937,131.123,130.9374,131.0351,1082764.0
2021-02-16 11:10:00,134.11,134.33,134.05,134.19,900951.0,131.0351,131.2501,130.9765,131.1133,900951.0
2021-02-16 11:15:00,134.19,134.2,133.92,133.94,969809.0,131.1133,131.123,130.8495,130.869,969809.0
2021-02-16 11:20:00,133.95,134.07,133.81,133.83,873338.0,130.8788,130.996,130.742,130.7615,873338.0
2021-02-16 11:25:00,133.83,133.89,133.68,133.72,1010551.0,130.7615,130.8202,130.615,130.654,1010551.0
2021-02-16 11:30:00,133.72,133.73,133.31,133.51,1515128.0,130.654,130.6638,130.2535,130.4489,1515128.0
2021-02-16 11:35:00,133.51,133.75,133.47,133.5,1242857.0,130.4489,130.6834,130.4098,130.4391,1242857.0
2021-02-16 11:40:00,133.51,133.65,133.47,133.5,717196.0,130.4489,130.5857,130.4098,130.4391,717196.0
2021-02-16 11:45:00,133.5,133.53,133.21,133.22,980112.0,130.4391,130.4684,130.1557,130.1655,980112.0
2021-02-16 11:50:00,133.22,133.22,133.01,133.15,1329328.0,130.1655,130.1655,129.9603,130.0971,1329328.0
2021-02-16 11:55:00,133.16,133.32,132.96,133.11,1123111.0,130.1069,130.2632,129.9115,130.058,1123111.0
2021-02-16 12:00:00,133.11,133.42,132.99,133.31,944081.0,130.058,130.3609,129.9408,130.2535,944081.0
2021-02-16 12:05:00,133.31,133.33,132.95,132.99,953725.0,130.2535,130.273,129.9017,129.9408,953725.0
2021-02-16 12:10:00,133.0,133.4,132.91,133.39,827621.0,129.9506,130.3414,129.8626,130.3316,827621.0
2021-02-16 12:15:00,133.39,133.39,133.23,133.3,646100.0,130.3316,130.3316,130.1753,130.2437,646100.0
2021-02-16 12:20:00,133.29,133.54,133.29,133.51,720506.0,130.2339,130.4782,130.2339,130.4489,720506.0
2021-02-16 12:25:00,133.5,133.73,133.45,133.61,693946.0,130.4391,130.6638,130.3902,130.5466,693946.0
2021-02-16 12:30:00,133.61,133.67,133.54,133.6,469294.0,130.5466,130.6052,130.4782,130.5368,469294.0
2021-02-16 12:35:00,133.59,133.67,133.46,133.47,411454.0,130.527,130.6052,130.4,130.4098,411454.0
2021-02-16 12:40:00,133.47,133.61,133.36,133.39,368630.0,130.4098,130.5466,130.3023,130.3316,368630.0
2021-02-16 12:45:00,133.4,133.57,133.31,133.38,439729.0,130.3414,130.5075,130.2535,130.3218,439729.0
2021-02-16 12:50:00,133.37,133.5,133.31,133.47,440449.0,130.3121,130.4391,130.2535,130.4098,440449.0
2021-02-16 12:55:00,133.48,133.54,133.41,133.47,307948.0,130.4196,130.4782,130.3512,130.4098,307948.0
2021-02-16 13:00:00,133.48,133.53,133.38,133.52,323113.0,130.4196,130.4684,130.3218,130.4586,323113.0
2021-02-16 13:05:00,133.52,133.56,133.48,133.51,393595.0,130.4586,130.4977,130.4196,130.4489,393595.0
2021-02-16 13:10:00,133.52,133.55,133.32,133.34,497375.0,130.4586,130.4879,130.2632,130.2828,497375.0
2021-02-16 13:15:00,133.34,133.39,133.21,133.23,804924.0,130.2828,130.3316,130.1557,130.1753,804924.0
2021-02-16 13:20:00,133.25,133.29,133.19,133.27,338846.0,130.1948,130.2339,130.1362,130.2144,338846.0
2021-02-16 13:25:00,133.27,133.33,133.15,133.29,473291.0,130.2144,130.273,130.0971,130.2339,473291.0
2021-02-16 13:30:00,133.28,133.3,133.18,133.24,285716.0,130.2241,130.2437,130.1264,130.1851,285716.0
2021-02-16 13:35:00,133.24,133.35,133.11,133.17,504599.0,130.1851,130.2925,130.058,130.1167,504599.0
2021-02-16 13:40:00,133.17,133.23,133.0,133.05,793349.0,130.1167,130.1753,129.9506,129.9994,793349.0
2021-02-16 13:45:00,133.05,133.08,133.0,133.03,505687.0,129.9994,130.0287,129.9506,129.9799,505687.0
2021-02-16 13:50:00,133.03,133.05,132.82,132.86,749666.0,129.9799,129.9994,129.7747,129.8138,749666.0
2021-02-16 13:55:00,132.86,132.97,132.79,132.92,431105.0,129.8138,129.9212,129.7454,129.8724,431105.0
2021-02-16 14:00:00,132.93,133.3,132.92,133.3,628038.0,129.8822,130.2437,129.8724,130.2437,628038.0
2021-02-16 14:05:00,133.29,133.5,133.28,133.48,674416.0,130.2339,130.4391,130.2241,130.4196,674416.0
2021-02-16 14:10:00,133.47,133.6,133.36,133.52,610114.0,130.4098,130.5368,130.3023,130.4586,610114.0
2021-02-16 14:15:00,133.51,133.6,133.42,133.58,376063.0,130.4489,130.5368,130.3609,130.5173,376063.0
2021-02-16 14:20:00,133.59,133.64,133.52,133.55,352382.0,130.527,130.5759,130.4586,130.4879,352382.0
2021-02-16 14:25:00,133.55,133.56,133.42,133.53,351531.0,130.4879,130.4977,130.3609,130.4684,351531.0
2021-02-16 14:30:00,133.52,133.57,133.41,133.53,393770.0,130.4586,130.5075,130.3512,130.4684,393770.0
2021-02-16 14:35:00,133.52,133.58,133.32,133.38,384666.0,130.4586,130.5173,130.2632,130.3218,384666.0
2021-02-16 14:40:00,133.37,133.44,133.26,133.39,428328.0,130.3121,130.3805,130.2046,130.3316,428328.0
2021-02-16 14:45:00,133.4,133.4,133.22,133.33,330473.0,130.3414,130.3414,130.1655,130.273,330473.0
2021-02-16 14:50:00,133.32,133.33,133.14,133.19,405186.0,130.2632,130.273,130.0873,130.1362,405186.0
2021-02-16 14:55:00,133.18,133.25,133.12,133.17,438656.0,130.1264,130.1948,130.0678,130.1167,438656.0
2021-02-16 15:00:00,133.17,133.38,133.05,133.33,504313.0,130.1167,130.3218,129.9994,130.273,504313.0
2021-02-16 15:05:00,133.34,133.46,133.26,133.28,448211.0,130.2828,130.4,130.2046,130.2241,448211.0
2021-02-16 15:10:00,133.28,133.3,133.13,133.19,555190.0,130.2241,130.2437,130.0776,130.1362,555190.0
2021-02-16 15:15:00,133.18,133.33,133.14,133.23,465391.0,130.1264,130.273,130.0873,130.1753,465391.0
2021-02-16 15:20:00,133.23,133.37,133.19,133.32,428448.0,130.1753,130.3121,130.1362,130.2632,428448.0
2021-02-16 15:25:00,133.31,133.45,133.3,133.37,404443.0,130.2535,130.3902,130.2437,130.3121,404443.0
2021-02-16 15:30:00,133.37,133.38,133.26,133.34,674020.0,130.3121,130.3218,130.2046,130.2828,674020.0
2021-02-16 15:35:00,133.35,133.38,133.13,133.21,575797.0,130.2925,130.3218,130.0776,130.1557,575797.0
2021-02-16 15:40:00,133.22,133.32,133.22,133.3,606064.0,130.1655,130.2632,130.1655,130.2437,606064.0
2021-02-16 15:45:00,133.31,133.37,133.16,133.18,830658.0,130.2535,130.3121,130.1069,130.1264,830658.0
2021-02-16 15:50:00,133.18,133.28,133.02,133.24,1309381.0,130.1264,130.2241,129.9701,130.1851,1309381.0
2021-02-16 15:55:00,133.22,133.3,133.07,133.16,2041423.0,130.1655,130.2437,130.019,130.1069,2041423.0
2021-02-17 09:30:00,131.23,131.99,130.93,131.58,4851921.0,128.2211,128.9637,127.928,128.5631,4851921.0
2021-02-17 09:35:00,131.58,132.22,131.57,131.84,2379090.0,128.5631,129.1884,128.5533,128.8172,2379090.0
2021-02-17 09:40:00,131.83,132.18,131.38,131.43,1988611.0,128.8074,129.1494,128.3677,128.4166,1988611.0
2021-02-17 09:45:00,131.42,131.89,131.32,131.47,1372638.0,128.4068,128.866,128.3091,128.4556,1372638.0
2021-02-17 09:50:00,131.46,131.63,131.16,131.21,1402927.0,128.4459,128.612,128.1527,128.2016,1402927.0
2021-02-17 09:55:00,131.2,131.39,130.81,130.83,1860467.0,128.1918,128.3775,127.8108,127.8303,1860467.0
2021-02-17 10:00:00,130.83,131.04,130.68,130.73,1869646.0,127.8303,128.0355,127.6838,127.7326,1869646.0
2021-02-17 10:05:00,130.72,130.76,130.41,130.63,2135609.0,127.7228,127.7619,127.4199,127.6349,2135609.0
2021-02-17 10:10:00,130.63,131.0,130.39,130.42,2049874.0,127.6349,127.9964,127.4004,127.4297,2049874.0
2021-02-17 10:15:00,130.41,130.49,130.14,130.24,1792461.0,127.4199,127.4981,127.1561,127.2538,1792461.0
2021-02-17 10:20:00,130.23,130.43,129.9,130.16,2418021.0,127.2441,127.4395,126.9216,127.1757,2418021.0
2021-02-17 10:25:00,130.16,130.33,130.0,130.25,1191768.0,127.1757,127.3418,127.0193,127.2636,1191768.0
2021-02-17 10:30:00,130.24,130.26,129.94,130.13,1297478.0,127.2538,127.2734,126.9607,127.1464,1297478.0
2021-02-17 10:35:00,130.12,130.36,130.04,130.12,1146125.0,127.1366,127.3711,127.0584,127.1366,1146125.0
2021-02-17 10:40:00,130.13,130.35,130.0,130.29,1078160.0,127.1464,127.3613,127.0193,127.3027,1078160.0
2021-02-17 10:45:00,130.29,130.92,130.13,130.91,1607855.0,127.3027,127.9182,127.1464,127.9085,1607855.0
2021-02-17 10:50:00,130.91,130.93,130.59,130.79,1025308.0,127.9085,127.928,127.5958,127.7912,1025308.0
2021-02-17 10:55:00,130.8,130.95,130.76,130.88,827706.0,127.801,127.9476,127.7619,127.8792,827706.0
2021-02-17 11:00:00,130.87,130.99,130.46,130.53,1032089.0,127.8694,127.9866,127.4688,127.5372,1032089.0
2021-02-17 11:05:00,130.53,130.54,130.27,130.33,827206.0,127.5372,127.547,127.2832,127.3418,827206.0
2021-02-17 11:10:00,130.32,130.32,129.91,129.99,1329093.0,127.332,127.332,126.9314,127.0096,1329093.0
2021-02-17 11:15:00,129.98,130.04,129.54,129.64,1985761.0,126.9998,127.0584,126.5699,126.6676,1985761.0
2021-02-17 11:20:00,129.64,129.91,129.47,129.85,1657066.0,126.6676,126.9314,126.5015,126.8728,1657066.0
2021-02-17 11:25:00,129.85,129.92,129.58,129.72,971747.0,126.8728,126.9412,126.609,126.7458,971747.0
2021-02-17 11:30:00,129.72,130.0,129.6,129.81,1147001.0,126.7458,127.0193,126.6285,126.8337,1147001.0
2021-02-17 11:35:00,129.83,129.9,129.62,129.72,815609.0,126.8532,126.9216,126.6481,126.7458,815609.0
2021-02-17 11:40:00,129.73,130.08,129.71,129.85,756030.0,126.7555,127.0975,126.736,126.8728,756030.0
2021-02-17 11:45:00,129.87,130.15,129.73,130.1,1104982.0,126.8923,127.1659,126.7555,127.117,1104982.0
2021-02-17 11:50:00,130.11,130.26,130.01,130.2,1072823.0,127.1268,127.2734,127.0291,127.2148,1072823.0
2021-02-17 11:55:00,130.19,130.26,130.0,130.25,873525.0,127.205,127.2734,127.0193,127.2636,873525.0
2021-02-17 12:00:00,130.25,130.36,130.14,130.25,761390.0,127.2636,127.3711,127.1561,127.2636,761390.0
2021-02-17 12:05:00,130.24,130.29,130.12,130.14,657904.0,127.2538,127.3027,127.1366,127.1561,657904.0
2021-02-17 12:10:00,130.14,130.14,129.81,129.9,1034374.0,127.1561,127.1561,126.8337,126.9216,1034374.0
2021-02-17 12:15:00,129.9,129.95,129.74,129.78,819050.0,126.9216,126.9705,126.7653,126.8044,819050.0
2021-02-17 12:20:00,129.77,129.84,129.69,129.79,614338.0,126.7946,126.863,126.7165,126.8142,614338.0
2021-02-17 12:25:00,129.79,129.98,129.77,129.97,531462.0,126.8142,126.9998,126.7946,126.99,531462.0
2021-02-17 12:30:00,129.96,130.13,129.94,130.12,648094.0,126.9803,127.1464,126.9607,127.1366,648094.0
2021-02-17 12:35:00,130.12,130.17,130.04,130.12,469993.0,127.1366,127.1854,127.0584,127.1366,469993.0
2021-02-17 12:40:00,130.13,130.2,130.03,130.17,465500.0,127.1464,127.2148,127.0487,127.1854,465500.0
2021-02-17 12:45:00,130.16,130.24,130.12,130.17,480542.0,127.1757,127.2538,127.1366,127.1854,480542.0
2021-02-17 12:50:00,130.17,130.25,130.16,130.19,416445.0,127.1854,127.2636,127.1757,127.205,416445.0
2021-02-17 12:55:00,130.19,130.42,130.18,130.39,570921.0,127.205,127.4297,127.1952,127.4004,570921.0
2021-02-17 13:00:00,130.38,130.41,130.17,130.28,561360.0,127.3906,127.4199,127.1854,127.2929,561360.0
2021-02-17 13:05:00,130.28,130.55,130.24,130.54,570796.0,127.2929,127.5567,127.2538,127.547,570796.0
2021-02-17 13:10:00,130.53,130.54,130.33,130.35,428879.0,127.5372,127.547,127.3418,127.3613,428879.0
2021-02-17 13:15:00,130.35,130.49,130.33,130.34,462265.0,127.3613,127.4981,127.3418,127.3515,462265.0
2021-02-17 13:20:00,130.34,130.4,130.26,130.37,491116.0,127.3515,127.4102,127.2734,127.3809,491116.0
2021-02-17 13:25:00,130.36,130.54,130.23,130.49,478389.0,127.3711,127.547,127.2441,127.4981,478389.0
2021-02-17 13:30:00,130.49,130.5,130.37,130.45,372603.0,127.4981,127.5079,127.3809,127.459,372603.0
2021-02-17 13:35:00,130.46,130.46,130.31,130.37,291698.0,127.4688,127.4688,127.3222,127.3809,291698.0
2021-02-17 13:40:00,130.37,130.49,130.36,130.42,311267.0,127.3809,127.4981,127.3711,127.4297,311267.0
2021-02-17 13:45:00,130.43,130.64,130.38,130.47,544874.0,127.4395,127.6447,127.3906,127.4786,544874.0
2021-02-17 13:50:00,130.47,130.66,130.44,130.58,460575.0,127.4786,127.6642,127.4493,127.586,460575.0
2021-02-17 13:55:00,130.58,130.63,130.42,130.51,458253.0,127.586,127.6349,127.4297,127.5176,458253.0
2021-02-17 14:00:00,130.51,130.74,130.5,130.57,530333.0,127.5176,127.7424,127.5079,127.5763,530333.0
2021-02-17 14:05:00,130.58,130.73,130.55,130.64,387607.0,127.586,127.7326,127.5567,127.6447,387607.0
2021-02-17 14:10:00,130.64,130.67,130.53,130.59,394809.0,127.6447,127.674,127.5372,127.5958,394809.0
2021-02-17 14:15:00,130.59,130.62,130.48,130.55,376476.0,127.5958,127.6251,127.4883,127.5567,376476.0
2021-02-17 14:20:00,130.54,130.56,130.36,130.42,537239.0,127.547,127.5665,127.3711,127.4297,537239.0
2021-02-17 14:25:00,130.42,130.47,130.3,130.38,466398.0,127.4297,127.4786,127.3125,127.3906,466398.0
2021-02-17 14:30:00,130.37,130.42,130.31,130.38,382650.0,127.3809,127.4297,127.3222,127.3906,382650.0
2021-02-17 14:35:00,130.38,130.45,130.37,130.42,293313.0,127.3906,127.459,127.3809,127.4297,293313.0
2021-02-17 14:40:00,130.41,130.44,130.25,130.44,465564.0,127.4199,127.4493,127.2636,127.4493,465564.0
2021-02-17 14:45:00,130.44,130.6,130.43,130.6,459948.0,127.4493,127.6056,127.4395,127.6056,459948.0
2021-02-17 14:50:00,130.6,130.72,130.46,130.51,485310.0,127.6056,127.7228,127.4688,127.5176,485310.0
2021-02-17 14:55:00,130.52,130.52,130.34,130.34,522586.0,127.5274,127.5274,127.3515,127.3515,522586.0
2021-02-17 15:00:00,130.35,130.43,130.26,130.4,690635.0,127.3613,127.4395,127.2734,127.4102,690635.0
2021-02-17 15:05:00,130.4,130.48,130.35,130.37,573782.0,127.4102,127.4883,127.3613,127.3809,573782.0
2021-02-17 15:10:00,130.38,130.56,130.37,130.56,514117.0,127.3906,127.5665,127.3809,127.5665,514117.0
2021-02-17 15:15:00,130.55,130.61,130.49,130.54,478993.0,127.5567,127.6154,127.4981,127.547,478993.0
2021-02-17 15:20:00,130.54,130.74,130.53,130.69,649738.0,127.547,127.7424,127.5372,127.6935,649738.0
2021-02-17 15:25:00,130.69,130.84,130.62,130.69,780545.0,127.6935,127.8401,127.6251,127.6935,780545.0
2021-02-17 15:30:00,130.68,130.83,130.67,130.79,479159.0,127.6838,127.8303,127.674,127.7912,479159.0
2021-02-17 15:35:00,130.79,130.95,130.79,130.89,850168.0,127.7912,127.9476,127.7912,127.8889,850168.0
2021-02-17 15:40:00,130.89,130.95,130.74,130.76,738393.0,127.8889,127.9476,127.7424,127.7619,738393.0
2021-02-17 15:45:00,130.76,130.87,130.71,130.85,751625.0,127.7619,127.8694,127.7131,127.8499,751625.0
2021-02-17 15:50:00,130.85,130.99,130.76,130.85,1117529.0,127.8499,127.9866,127.7619,127.8499,1117529.0
2021-02-17 15:55:00,130.86,130.95,130.7,130.84,2061349.0,127.8596,127.9476,127.7033,127.8401,2061349.0
2021-02-18 09:30:00,129.24,129.44,128.5,129.28,3094349.0,126.2768,126.4722,125.5537,126.3159,3094349.0
2021-02-18 09:35:00,129.28,129.32,128.8,129.11,1795774.0,126.3159,126.3549,125.8469,126.1497,1795774.0
2021-02-18 09:40:00,129.12,129.42,128.94,129.32,1860778.0,126.1595,126.4526,125.9836,126.3549,1860778.0
2021-02-18 09:45:00,129.31,129.47,129.08,129.1,1300093.0,126.3452,126.5015,126.1204,126.14,1300093.0
2021-02-18 09:50:00,129.09,129.45,128.96,129.39,1328830.0,126.1302,126.482,126.0032,126.4233,1328830.0
2021-02-18 09:55:00,129.39,129.68,129.25,129.53,1338176.0,126.4233,126.7067,126.2865,126.5601,1338176.0
2021-02-18 10:00:00,129.52,129.58,129.19,129.19,1035091.0,126.5503,126.609,126.2279,126.2279,1035091.0
2021-02-18 10:05:00,129.2,129.23,128.6,128.69,1699814.0,126.2377,126.267,125.6514,125.7394,1699814.0
2021-02-18 10:10:00,128.68,128.85,128.53,128.55,1480618.0,125.7296,125.8957,125.583,125.6026,1480618.0
2021-02-18 10:15:00,128.56,128.69,128.23,128.31,1725646.0,125.6124,125.7394,125.2899,125.3681,1725646.0
2021-02-18 10:20:00,128.33,128.35,127.57,127.71,2237552.0,125.3876,125.4072,124.6451,124.7818,2237552.0
2021-02-18 10:25:00,127.68,128.13,127.42,128.12,2226185.0,124.7525,125.1922,124.4985,125.1824,2226185.0
2021-02-18 10:30:00,128.1,128.25,127.83,128.22,1491220.0,125.1629,125.3095,124.8991,125.2802,1491220.0
2021-02-18 10:35:00,128.21,128.43,128.07,128.3,1062266.0,125.2704,125.4853,125.1336,125.3583,1062266.0
2021-02-18 10:40:00,128.31,128.34,128.17,128.28,751207.0,125.3681,125.3974,125.2313,125.3388,751207.0
2021-02-18 10:45:00,128.28,128.55,128.19,128.5,882416.0,125.3388,125.6026,125.2508,125.5537,882416.0
2021-02-18 10:50:00,128.5,128.64,128.41,128.64,757481.0,125.5537,125.6905,125.4658,125.6905,757481.0
2021-02-18 10:55:00,128.64,128.72,128.48,128.55,814702.0,125.6905,125.7687,125.5342,125.6026,814702.0
2021-02-18 11:00:00,128.56,128.64,128.39,128.63,756175.0,125.6124,125.6905,125.4463,125.6808,756175.0
2021-02-18 11:05:00,128.62,128.84,128.41,128.54,1013900.0,125.671,125.8859,125.4658,125.5928,1013900.0
2021-02-18 11:10:00,128.54,128.65,128.41,128.51,817176.0,125.5928,125.7003,125.4658,125.5635,817176.0
2021-02-18 11:15:00,128.5,129.0,128.5,128.98,1066166.0,125.5537,126.0423,125.5537,126.0227,1066166.0
2021-02-18 11:20:00,128.97,129.0,128.8,128.83,749065.0,126.013,126.0423,125.8469,125.8762,749065.0
2021-02-18 11:25:00,128.83,129.11,128.66,128.68,940279.0,125.8762,126.1497,125.7101,125.7296,940279.0
2021-02-18 11:30:00,128.67,128.71,128.48,128.48,760160.0,125.7198,125.7589,125.5342,125.5342,760160.0
2021-02-18 11:35:00,128.48,128.62,128.31,128.34,985690.0,125.5342,125.671,125.3681,125.3974,985690.0
2021-02-18 11:40:00,128.34,128.43,128.24,128.43,745698.0,125.3974,125.4853,125.2997,125.4853,745698.0
2021-02-18 11:45:00,128.42,128.44,128.13,128.18,864632.0,125.4756,125.4951,125.1922,125.2411,864632.0
2021-02-18 11:50:00,128.17,128.37,128.12,128.34,870024.0,125.2313,125.4267,125.1824,125.3974,870024.0
2021-02-18 11:55:00,128.34,128.46,128.21,128.34,800854.0,125.3974,125.5147,125.2704,125.3974,800854.0
2021-02-18 12:00:00,128.34,128.37,127.98,128.01,963329.0,125.3974,125.4267,125.0457,125.075,963329.0
2021-02-18 12:05:00,128.0,128.07,127.9,128.06,815085.0,125.0652,125.1336,124.9675,125.1238,815085.0
2021-02-18 12:10:00,128.06,128.17,127.9,128.11,1037021.0,125.1238,125.2313,124.9675,125.1727,1037021.0
2021-02-18 12:15:00,128.1,128.28,128.0,128.28,786431.0,125.1629,125.3388,125.0652,125.3388,786431.0
2021-02-18 12:20:00,128.28,128.43,128.26,128.36,684057.0,125.3388,125.4853,125.3192,125.4169,684057.0
2021-02-18 12:25:00,128.36,128.64,128.35,128.62,661366.0,125.4169,125.6905,125.4072,125.671,661366.0
2021-02-18 12:30:00,128.63,128.72,128.54,128.56,682923.0,125.6808,125.7687,125.5928,125.6124,682923.0
2021-02-18 12:35:00,128.57,128.68,128.5,128.64,560787.0,125.6221,125.7296,125.5537,125.6905,560787.0
2021-02-18 12:40:00,128.65,128.68,128.59,128.66,366560.0,125.7003,125.7296,125.6417,125.7101,366560.0
2021-02-18 12:45:00,128.66,128.83,128.63,128.74,707903.0,125.7101,125.8762,125.6808,125.7882,707903.0
2021-02-18 12:50:00,128.73,128.73,128.45,128.55,653582.0,125.7785,125.7785,125.5049,125.6026,653582.0
2021-02-18 12:55:00,128.55,128.81,128.53,128.7,549382.0,125.6026,125.8566,125.583,125.7491,549382.0
2021-02-18 13:00:00,128.7,128.73,128.51,128.7,439840.0,125.7491,125.7785,125.5635,125.7491,439840.0
2021-02-18 13:05:00,128.69,128.79,128.62,128.78,489090.0,125.7394,125.8371,125.671,125.8273,489090.0
2021-02-18 13:10:00,128.78,128.83,128.63,128.68,452110.0,125.8273,125.8762,125.6808,125.7296,452110.0
2021-02-18 13:15:00,128.68,129.01,128.64,128.87,802445.0,125.7296,126.052,125.6905,125.9153,802445.0
2021-02-18 13:20:00,128.86,129.05,128.81,128.98,909568.0,125.9055,126.0911,125.8566,126.0227,909568.0
2021-02-18 13:25:00,128.98,129.07,128.91,129.0,751797.0,126.0227,126.1107,125.9543,126.0423,751797.0
2021-02-18 13:30:00,129.0,129.05,128.88,128.95,566456.0,126.0423,126.0911,125.925,125.9934,566456.0
2021-02-18 13:35:00,128.94,128.99,128.8,128.9,581316.0,125.9836,126.0325,125.8469,125.9446,581316.0
2021-02-18 13:40:00,128.9,128.92,128.61,128.71,637899.0,125.9446,125.9641,125.6612,125.7589,637899.0
2021-02-18 13:45:00,128.73,128.79,128.66,128.71,492181.0,125.7785,125.8371,125.7101,125.7589,492181.0
2021-02-18 13:50:00,128.71,128.78,128.57,128.59,574380.0,125.7589,125.8273,125.6221,125.6417,574380.0
2021-02-18 13:55:00,128.58,128.59,128.45,128.56,614562.0,125.6319,125.6417,125.5049,125.6124,614562.0
2021-02-18 14:00:00,128.56,128.73,128.46,128.72,874037.0,125.6124,125.7785,125.5147,125.7687,874037.0
2021-02-18 14:05:00,128.72,128.8,128.69,128.74,528344.0,125.7687,125.8469,125.7394,125.7882,528344.0
2021-02-18 14:10:00,128.75,128.87,128.73,128.83,640987.0,125.798,125.9153,125.7785,125.8762,640987.0
2021-02-18 14:15:00,128.84,128.91,128.78,128.86,658366.0,125.8859,125.9543,125.8273,125.9055,658366.0
2021-02-18 14:20:00,128.86,128.92,128.83,128.9,562652.0,125.9055,125.9641,125.8762,125.9446,562652.0
2021-02-18 14:25:00,128.89,128.9,128.51,128.71,747746.0,125.9348,125.9446,125.5635,125.7589,747746.0
2021-02-18 14:30:00,128.7,128.85,128.7,128.79,450728.0,125.7491,125.8957,125.7491,125.8371,450728.0
2021-02-18 14:35:00,128.8,128.8,128.66,128.72,439949.0,125.8469,125.8469,125.7101,125.7687,439949.0
2021-02-18 14:40:00,128.72,128.74,128.65,128.67,420106.0,125.7687,125.7882,125.7003,125.7198,420106.0
2021-02-18 14:45:00,128.67,128.8,128.67,128.71,366590.0,125.7198,125.8469,125.7198,125.7589,366590.0
2021-02-18 14:50:00,128.71,128.78,128.66,128.78,446822.0,125.7589,125.8273,125.7101,125.8273,446822.0
2021-02-18 14:55:00,128.77,129.13,128.75,129.08,648200.0,125.8175,126.1693,125.798,126.1204,648200.0
2021-02-18 15:00:00,129.08,129.23,129.03,129.22,716064.0,126.1204,126.267,126.0716,126.2572,716064.0
2021-02-18 15:05:00,129.22,129.33,129.15,129.28,861721.0,126.2572,126.3647,126.1888,126.3159,861721.0
2021-02-18 15:10:00,129.28,129.45,129.2,129.41,653484.0,126.3159,126.482,126.2377,126.4429,653484.0
2021-02-18 15:15:00,129.42,129.48,129.34,129.41,630557.0,126.4526,126.5113,126.3745,126.4429,630557.0
2021-02-18 15:20:00,129.41,129.6,129.41,129.53,807478.0,126.4429,126.6285,126.4429,126.5601,807478.0
2021-02-18 15:25:00,129.53,129.85,129.53,129.77,886002.0,126.5601,126.8728,126.5601,126.7946,886002.0
2021-02-18 15:30:00,129.77,130.0,129.66,129.67,1181946.0,126.7946,127.0193,126.6871,126.6969,1181946.0
2021-02-18 15:35:00,129.68,129.91,129.67,129.88,834598.0,126.7067,126.9314,126.6969,126.9021,834598.0
2021-02-18 15:40:00,129.88,129.93,129.73,129.84,759566.0,126.9021,126.9509,126.7555,126.863,759566.0
2021-02-18 15:45:00,129.83,129.98,129.52,129.54,1432699.0,126.8532,126.9998,126.5503,126.5699,1432699.0
2021-02-18 15:50:00,129.53,129.71,129.5,129.68,1684732.0,126.5601,126.736,126.5308,126.7067,1684732.0
2021-02-18 15:55:00,129.68,129.89,129.5,129.71,2662864.0,126.7067,126.9119,126.5308,126.736,2662864.0
2021-02-19 09:30:00,130.19,130.32,129.52,129.78,6547546.0,127.205,127.332,126.5503,126.8044,6547546.0
2021-02-19 09:35:00,129.77,129.88,129.45,129.64,1692270.0,126.7946,126.9021,126.482,126.6676,1692270.0
2021-02-19 09:40:00,129.64,129.92,129.45,129.91,1277343.0,126.6676,126.9412,126.482,126.9314,1277343.0
2021-02-19 09:45:00,129.9,129.96,129.49,129.58,1110705.0,126.9216,126.9803,126.521,126.609,1110705.0
2021-02-19 09:50:00,129.57,129.96,129.5,129.95,985288.0,126.5992,126.9803,126.5308,126.9705,985288.0
2021-02-19 09:55:00,129.95,130.45,129.92,130.44,1604247.0,126.9705,127.459,126.9412,127.4493,1604247.0
2021-02-19 10:00:00,130.44,130.53,130.24,130.25,1135517.0,127.4493,127.5372,127.2538,127.2636,1135517.0
2021-02-19 10:05:00,130.25,130.4,129.97,130.01,1057092.0,127.2636,127.4102,126.99,127.0291,1057092.0
2021-02-19 10:10:00,130.0,130.15,129.85,129.94,1016301.0,127.0193,127.1659,126.8728,126.9607,1016301.0
2021-02-19 10:15:00,129.94,130.04,129.63,129.65,1121046.0,126.9607,127.0584,126.6578,126.6774,1121046.0
2021-02-19 10:20:00,129.64,129.83,129.47,129.81,1105895.0,126.6676,126.8532,126.5015,126.8337,1105895.0
2021-02-19 10:25:00,129.8,129.95,129.68,129.68,654066.0,126.8239,126.9705,126.7067,126.7067,654066.0
2021-02-19 10:30:00,129.69,129.79,129.55,129.64,700748.0,126.7165,126.8142,126.5797,126.6676,700748.0
2021-02-19 10:35:00,129.64,129.92,129.62,129.92,674668.0,126.6676,126.9412,126.6481,126.9412,674668.0
2021-02-19 10:40:00,129.92,130.17,129.92,130.03,860854.0,126.9412,127.1854,126.9412,127.0487,860854.0
2021-02-19 10:45:00,130.03,130.07,129.91,129.95,492121.0,127.0487,127.0877,126.9314,126.9705,492121.0
2021-02-19 10:50:00,129.95,130.07,129.76,129.8,682674.0,126.9705,127.0877,126.7848,126.8239,682674.0
2021-02-19 10:55:00,129.8,130.05,129.69,129.94,652744.0,126.8239,127.0682,126.7165,126.9607,652744.0
2021-02-19 11:00:00,129.94,130.71,129.82,130.6,1766688.0,126.9607,127.7131,126.8435,127.6056,1766688.0
2021-02-19 11:05:00,130.61,130.67,130.43,130.46,834604.0,127.6154,127.674,127.4395,127.4688,834604.0
2021-02-19 11:10:00,130.47,130.48,130.26,130.31,574404.0,127.4786,127.4883,127.2734,127.3222,574404.0
2021-02-19 11:15:00,130.3,130.41,130.25,130.34,407789.0,127.3125,127.4199,127.2636,127.3515,407789.0
2021-02-19 11:20:00,130.35,130.46,130.17,130.42,584631.0,127.3613,127.4688,127.1854,127.4297,584631.0
2021-02-19 11:25:00,130.43,130.65,130.4,130.55,691202.0,127.4395,127.6544,127.4102,127.5567,691202.0
2021-02-19 11:30:00,130.55,130.63,130.42,130.43,397918.0,127.5567,127.6349,127.4297,127.4395,397918.0
2021-02-19 11:35:00,130.44,130.65,130.38,130.45,531552.0,127.4493,127.6544,127.3906,127.459,531552.0
2021-02-19 11:40:00,130.44,130.58,130.36,130.47,423359.0,127.4493,127.586,127.3711,127.4786,423359.0
2021-02-19 11:45:00,130.46,130.54,130.12,130.16,672453.0,127.4688,127.547,127.1366,127.1757,672453.0
2021-02-19 11:50:00,130.17,130.34,130.12,130.25,518918.0,127.1854,127.3515,127.1366,127.2636,518918.0
2021-02-19 11:55:00,130.25,130.29,130.06,130.09,397445.0,127.2636,127.3027,127.078,127.1073,397445.0
2021-02-19 12:00:00,130.07,130.17,130.0,130.09,529921.0,127.0877,127.1854,127.0193,127.1073,529921.0
2021-02-19 12:05:00,130.11,130.13,129.91,130.0,587978.0,127.1268,127.1464,126.9314,127.0193,587978.0
2021-02-19 12:10:00,130.0,130.1,129.91,129.98,473250.0,127.0193,127.117,126.9314,126.9998,473250.0
2021-02-19 12:15:00,129.97,130.05,129.74,129.75,608698.0,126.99,127.0682,126.7653,126.7751,608698.0
2021-02-19 12:20:00,129.75,129.84,129.57,129.64,935741.0,126.7751,126.863,126.5992,126.6676,935741.0
2021-02-19 12:25:00,129.64,129.83,129.62,129.67,613575.0,126.6676,126.8532,126.6481,126.6969,613575.0
2021-02-19 12:30:00,129.67,129.83,129.5,129.5,840839.0,126.6969,126.8532,126.5308,126.5308,840839.0
2021-02-19 12:35:00,129.52,129.61,129.36,129.43,928388.0,126.5503,126.6383,126.394,126.4624,928388.0
2021-02-19 12:40:00,129.43,129.53,129.28,129.5,725958.0,126.4624,126.5601,126.3159,126.5308,725958.0
2021-02-19 12:45:00,129.49,129.51,129.29,129.35,563885.0,126.521,126.5406,126.3256,126.3842,563885.0
2021-02-19 12:50:00,129.34,129.37,129.06,129.19,995999.0,126.3745,126.4038,126.1009,126.2279,995999.0
2021-02-19 12:55:00,129.19,129.36,129.03,129.34,785990.0,126.2279,126.394,126.0716,126.3745,785990.0
2021-02-19 13:00:00,129.33,129.42,129.22,129.32,584977.0,126.3647,126.4526,126.2572,126.3549,584977.0
2021-02-19 13:05:00,129.31,129.37,128.91,128.91,987997.0,126.3452,126.4038,125.9543,125.9543,987997.0
2021-02-19 13:10:00,128.91,129.11,128.86,128.87,1049157.0,125.9543,126.1497,125.9055,125.9153,1049157.0
2021-02-19 13:15:00,128.87,129.04,128.8,128.84,749079.0,125.9153,126.0814,125.8469,125.8859,749079.0
2021-02-19 13:20:00,128.84,129.11,128.83,129.11,575706.0,125.8859,126.1497,125.8762,126.1497,575706.0
2021-02-19 13:25:00,129.12,129.13,128.93,128.98,494585.0,126.1595,126.1693,125.9739,126.0227,494585.0
2021-02-19 13:30:00,128.97,129.07,128.83,128.92,541759.0,126.013,126.1107,125.8762,125.9641,541759.0
2021-02-19 13:35:00,128.93,129.23,128.91,129.19,604360.0,125.9739,126.267,125.9543,126.2279,604360.0
2021-02-19 13:40:00,129.19,129.29,129.13,129.25,430702.0,126.2279,126.3256,126.1693,126.2865,430702.0
2021-02-19 13:45:00,129.25,129.29,129.16,129.17,373266.0,126.2865,126.3256,126.1986,126.2084,373266.0
2021-02-19 13:50:00,129.16,129.18,128.94,129.06,650130.0,126.1986,126.2181,125.9836,126.1009,650130.0
2021-02-19 13:55:00,129.06,129.19,129.0,129.13,485618.0,126.1009,126.2279,126.0423,126.1693,485618.0
2021-02-19 14:00:00,129.13,129.38,129.11,129.36,574067.0,126.1693,126.4136,126.1497,126.394,574067.0
2021-02-19 14:05:00,129.34,129.55,129.24,129.28,618434.0,126.3745,126.5797,126.2768,126.3159,618434.0
2021-02-19 14:10:00,129.28,129.32,129.19,129.21,381870.0,126.3159,126.3549,126.2279,126.2475,381870.0
2021-02-19 14:15:00,129.21,129.42,129.17,129.35,472690.0,126.2475,126.4526,126.2084,126.3842,472690.0
2021-02-19 14:20:00,129.34,129.35,128.99,129.03,597117.0,126.3745,126.3842,126.0325,126.0716,597117.0
2021-02-19 14:25:00,129.02,129.06,128.8,128.89,709970.0,126.0618,126.1009,125.8469,125.9348,709970.0
2021-02-19 14:30:00,128.88,129.07,128.87,128.98,435526.0,125.925,126.1107,125.9153,126.0227,435526.0
2021-02-19 14:35:00,128.98,129.02,128.91,128.99,335021.0,126.0227,126.0618,125.9543,126.0325,335021.0
2021-02-19 14:40:00,128.99,129.11,128.95,129.09,543771.0,126.0325,126.1497,125.9934,126.1302,543771.0
2021-02-19 14:45:00,129.08,129.25,129.02,129.15,439420.0,126.1204,126.2865,126.0618,126.1888,439420.0
2021-02-19 14:50:00,129.14,129.27,129.08,129.25,385790.0,126.1791,126.3061,126.1204,126.2865,385790.0
2021-02-19 14:55:00,129.25,129.66,129.25,129.65,743474.0,126.2865,126.6871,126.2865,126.6774,743474.0
2021-02-19 15:00:00,129.64,129.85,129.61,129.8,1038189.0,126.6676,126.8728,126.6383,126.8239,1038189.0
2021-02-19 15:05:00,129.81,129.82,129.58,129.66,625078.0,126.8337,126.8435,126.609,126.6871,625078.0
2021-02-19 15:10:00,129.66,129.95,129.64,129.76,969211.0,126.6871,126.9705,126.6676,126.7848,969211.0
2021-02-19 15:15:00,129.76,129.95,129.71,129.92,550187.0,126.7848,126.9705,126.736,126.9412,550187.0
2021-02-19 15:20:00,129.92,129.95,129.79,129.88,671632.0,126.9412,126.9705,126.8142,126.9021,671632.0
2021-02-19 15:25:00,129.87,129.93,129.75,129.89,637338.0,126.8923,126.9509,126.7751,126.9119,637338.0
2021-02-19 15:30:00,129.9,129.98,129.82,129.87,792703.0,126.9216,126.9998,126.8435,126.8923,792703.0
2021-02-19 15:35:00,129.87,129.98,129.86,129.96,712335.0,126.8923,126.9998,126.8826,126.9803,712335.0
2021-02-19 15:40:00,129.96,129.99,129.83,129.84,740970.0,126.9803,127.0096,126.8532,126.863,740970.0
2021-02-19 15:45:00,129.84,130.1,129.82,129.9,1289957.0,126.863,127.117,126.8435,126.9216,1289957.0
2021-02-19 15:50:00,129.9,129.98,129.75,129.81,1379048.0,126.9216,126.9998,126.7751,126.8337,1379048.0
2021-02-19 15:55:00,129.81,130.04,129.74,129.85,2340817.0,126.8337,127.0584,126.7653,126.8728,2340817.0
2021-02-22 09:30:00,128.05,129.72,127.91,128.1,4678630.0,125.1141,126.7458,124.9773,125.1629,4678630.0
2021-02-22 09:35:00,128.08,128.77,127.82,128.49,1993620.0,125.1434,125.8175,124.8893,125.544,1993620.0
2021-02-22 09:40:00,128.51,128.65,128.0,128.57,1372997.0,125.5635,125.7003,125.0652,125.6221,1372997.0
2021-02-22 09:45:00,128.58,128.98,128.4,128.93,1363892.0,125.6319,126.0227,125.456,125.9739,1363892.0
2021-02-22 09:50:00,128.94,129.05,128.57,128.69,1233653.0,125.9836,126.0911,125.6221,125.7394,1233653.0
2021-02-22 09:55:00,128.7,128.85,128.42,128.49,959327.0,125.7491,125.8957,125.4756,125.544,959327.0
2021-02-22 10:00:00,128.48,128.85,128.39,128.54,990012.0,125.5342,125.8957,125.4463,125.5928,990012.0
2021-02-22 10:05:00,128.55,128.56,127.88,128.04,1543130.0,125.6026,125.6124,124.948,125.1043,1543130.0
2021-02-22 10:10:00,128.03,128.37,127.9,128.16,1194062.0,125.0945,125.4267,124.9675,125.2215,1194062.0
2021-02-22 10:15:00,128.15,128.15,127.61,127.75,1621571.0,125.2118,125.2118,124.6841,124.8209,1621571.0
2021-02-22 10:20:00,127.74,127.89,127.26,127.27,1626985.0,124.8112,124.9577,124.3422,124.3519,1626985.0
2021-02-22 10:25:00,127.26,127.32,126.82,127.13,2432727.0,124.3422,124.4008,123.9123,124.2151,2432727.0
2021-02-22 10:30:00,127.11,127.25,126.61,126.73,2130623.0,124.1956,124.3324,123.7071,123.8243,2130623.0
2021-02-22 10:35:00,126.74,126.94,126.54,126.85,1645491.0,123.8341,124.0295,123.6387,123.9416,1645491.0
2021-02-22 10:40:00,126.84,127.13,126.66,127.05,1426810.0,123.9318,124.2151,123.7559,124.137,1426810.0
2021-02-22 10:45:00,127.05,127.06,126.84,126.89,1037676.0,124.137,124.1468,123.9318,123.9806,1037676.0
2021-02-22 10:50:00,126.88,126.94,126.24,126.31,2214294.0,123.9709,124.0295,123.3456,123.4139,2214294.0
2021-02-22 10:55:00,126.31,126.39,125.6,125.93,2554896.0,123.4139,123.4921,122.7202,123.0427,2554896.0
2021-02-22 11:00:00,125.92,126.28,125.79,126.22,1503694.0,123.0329,123.3846,122.9059,123.326,1503694.0
2021-02-22 11:05:00,126.21,126.38,126.04,126.15,1179591.0,123.3162,123.4823,123.1501,123.2576,1179591.0
2021-02-22 11:10:00,126.15,126.45,126.07,126.36,1048940.0,123.2576,123.5507,123.1794,123.4628,1048940.0
2021-02-22 11:15:00,126.37,126.62,126.17,126.59,1080638.0,123.4726,123.7168,123.2772,123.6875,1080638.0
2021-02-22 11:20:00,126.58,126.84,126.55,126.82,966428.0,123.6778,123.9318,123.6484,123.9123,966428.0
2021-02-22 11:25:00,126.82,126.98,126.8,126.86,810080.0,123.9123,124.0686,123.8927,123.9513,810080.0
2021-02-22 11:30:00,126.86,126.96,126.63,126.67,859373.0,123.9513,124.049,123.7266,123.7657,859373.0
2021-02-22 11:35:00,126.67,126.95,126.63,126.83,675237.0,123.7657,124.0393,123.7266,123.922,675237.0
2021-02-22 11:40:00,126.83,127.18,126.8,127.07,910442.0,123.922,124.264,123.8927,124.1565,910442.0
2021-02-22 11:45:00,127.07,127.25,126.92,127.04,871661.0,124.1565,124.3324,124.01,124.1272,871661.0
2021-02-22 11:50:00,127.05,127.18,126.95,126.97,537565.0,124.137,124.264,124.0393,124.0588,537565.0
2021-02-22 11:55:00,126.98,127.09,126.78,126.91,568892.0,124.0686,124.1761,123.8732,124.0002,568892.0
2021-02-22 12:00:00,126.9,126.9,126.76,126.81,533627.0,123.9904,123.9904,123.8536,123.9025,533627.0
2021-02-22 12:05:00,126.81,126.81,126.57,126.6,624106.0,123.9025,123.9025,123.668,123.6973,624106.0
2021-02-22 12:10:00,126.59,126.69,126.5,126.54,623098.0,123.6875,123.7852,123.5996,123.6387,623098.0
2021-02-22 12:15:00,126.53,126.68,126.5,126.58,560488.0,123.6289,123.7755,123.5996,123.6778,560488.0
2021-02-22 12:20:00,126.57,126.73,126.51,126.64,479641.0,123.668,123.8243,123.6094,123.7364,479641.0
2021-02-22 12:25:00,126.64,126.76,126.54,126.72,563332.0,123.7364,123.8536,123.6387,123.8145,563332.0
2021-02-22 12:30:00,126.72,126.84,126.64,126.8,479622.0,123.8145,123.9318,123.7364,123.8927,479622.0
2021-02-22 12:35:00,126.79,127.09,126.75,127.04,787155.0,123.8829,124.1761,123.8439,124.1272,787155.0
2021-02-22 12:40:00,127.03,127.14,126.91,127.05,514741.0,124.1174,124.2249,124.0002,124.137,514741.0
2021-02-22 12:45:00,127.05,127.17,126.95,126.95,416115.0,124.137,124.2542,124.0393,124.0393,416115.0
2021-02-22 12:50:00,126.96,127.23,126.93,127.19,501180.0,124.049,124.3129,124.0197,124.2738,501180.0
2021-02-22 12:55:00,127.19,127.26,127.07,127.26,518914.0,124.2738,124.3422,124.1565,124.3422,518914.0
2021-02-22 13:00:00,127.25,127.3,127.04,127.08,451546.0,124.3324,124.3812,124.1272,124.1663,451546.0
2021-02-22 13:05:00,127.09,127.14,127.0,127.05,422586.0,124.1761,124.2249,124.0881,124.137,422586.0
2021-02-22 13:10:00,127.05,127.16,126.94,127.08,481683.0,124.137,124.2445,124.0295,124.1663,481683.0
2021-02-22 13:15:00,127.08,127.2,127.04,127.08,393932.0,124.1663,124.2835,124.1272,124.1663,393932.0
2021-02-22 13:20:00,127.08,127.32,127.07,127.28,474771.0,124.1663,124.4008,124.1565,124.3617,474771.0
2021-02-22 13:25:00,127.28,127.31,127.1,127.26,375268.0,124.3617,124.391,124.1858,124.3422,375268.0
2021-02-22 13:30:00,127.25,127.44,127.24,127.38,536800.0,124.3324,124.518,124.3226,124.4594,536800.0
2021-02-22 13:35:00,127.36,127.63,127.35,127.57,751197.0,124.4399,124.7037,124.4301,124.6451,751197.0
2021-02-22 13:40:00,127.57,127.62,127.49,127.62,488372.0,124.6451,124.6939,124.5669,124.6939,488372.0
2021-02-22 13:45:00,127.61,127.62,127.52,127.56,386935.0,124.6841,124.6939,124.5962,124.6353,386935.0
2021-02-22 13:50:00,127.56,127.87,127.55,127.82,672572.0,124.6353,124.9382,124.6255,124.8893,672572.0
2021-02-22 13:55:00,127.82,127.96,127.69,127.76,782558.0,124.8893,125.0261,124.7623,124.8307,782558.0
2021-02-22 14:00:00,127.77,127.81,127.6,127.63,460236.0,124.8405,124.8796,124.6744,124.7037,460236.0
2021-02-22 14:05:00,127.64,127.76,127.58,127.68,569962.0,124.7135,124.8307,124.6548,124.7525,569962.0
2021-02-22 14:10:00,127.68,127.69,127.48,127.52,625488.0,124.7525,124.7623,124.5571,124.5962,625488.0
2021-02-22 14:15:00,127.52,127.78,127.51,127.69,431280.0,124.5962,124.8502,124.5864,124.7623,431280.0
2021-02-22 14:20:00,127.69,127.74,127.65,127.73,243896.0,124.7623,124.8112,124.7232,124.8014,243896.0
2021-02-22 14:25:00,127.73,127.82,127.66,127.67,422386.0,124.8014,124.8893,124.733,124.7428,422386.0
2021-02-22 14:30:00,127.66,127.71,127.59,127.64,521523.0,124.733,124.7818,124.6646,124.7135,521523.0
2021-02-22 14:35:00,127.63,127.66,127.51,127.53,447507.0,124.7037,124.733,124.5864,124.606,447507.0
2021-02-22 14:40:00,127.52,127.59,127.41,127.43,517198.0,124.5962,124.6646,124.4887,124.5083,517198.0
2021-02-22 14:45:00,127.43,127.52,127.34,127.36,477641.0,124.5083,124.5962,124.4203,124.4399,477641.0
2021-02-22 14:50:00,127.35,127.55,127.31,127.32,482586.0,124.4301,124.6255,124.391,124.4008,482586.0
2021-02-22 14:55:00,127.33,127.38,127.19,127.29,545704.0,124.4106,124.4594,124.2738,124.3715,545704.0
2021-02-22 15:00:00,127.29,127.3,126.99,127.03,792422.0,124.3715,124.3812,124.0784,124.1174,792422.0
2021-02-22 15:05:00,127.04,127.07,126.92,126.97,622844.0,124.1272,124.1565,124.01,124.0588,622844.0
2021-02-22 15:10:00,126.97,127.01,126.7,126.81,797578.0,124.0588,124.0979,123.795,123.9025,797578.0
2021-02-22 15:15:00,126.81,127.0,126.77,126.8,762637.0,123.9025,124.0881,123.8634,123.8927,762637.0
2021-02-22 15:20:00,126.81,126.85,126.52,126.55,915202.0,123.9025,123.9416,123.6191,123.6484,915202.0
2021-02-22 15:25:00,126.55,126.64,126.46,126.49,1229868.0,123.6484,123.7364,123.5605,123.5898,1229868.0
2021-02-22 15:30:00,126.48,126.75,126.44,126.54,1137790.0,123.58,123.8439,123.541,123.6387,1137790.0
2021-02-22 15:35:00,126.54,126.56,126.3,126.31,1349312.0,123.6387,123.6582,123.4042,123.4139,1349312.0
2021-02-22 15:40:00,126.31,126.47,126.14,126.3,1418996.0,123.4139,123.5703,123.2478,123.4042,1418996.0
2021-02-22 15:45:00,126.3,126.55,126.3,126.44,1214382.0,123.4042,123.6484,123.4042,123.541,1214382.0
2021-02-22 15:50:00,126.45,126.45,126.1,126.14,2110672.0,123.5507,123.5507,123.2088,123.2478,2110672.0
2021-02-22 15:55:00,126.15,126.42,126.0,126.0,4496373.0,123.2576,123.5214,123.1111,123.1111,4496373.0
2021-02-23 09:30:00,123.76,123.79,122.5,123.37,6672179.0,120.9224,120.9517,119.6913,120.5414,6672179.0
2021-02-23 09:35:00,123.39,123.39,121.45,121.97,4243102.0,120.5609,120.5609,118.6654,119.1735,4243102.0
2021-02-23 09:40:00,121.97,122.33,120.34,120.58,4141892.0,119.1735,119.5252,117.5808,117.8153,4141892.0
2021-02-23 09:45:00,120.58,120.86,118.39,119.81,5561445.0,117.8153,118.0889,115.6755,117.063,5561445.0
2021-02-23 09:50:00,119.83,121.36,119.5,121.18,3962626.0,117.0825,118.5774,116.7601,118.4016,3962626.0
2021-02-23 09:55:00,121.18,121.9,121.13,121.73,2924519.0,118.4016,119.1051,118.3527,118.939,2924519.0
2021-02-23 10:00:00,121.72,122.45,121.4,122.17,2719720.0,118.9292,119.6424,118.6165,119.3689,2719720.0
2021-02-23 10:05:00,122.14,122.36,121.44,122.29,2373686.0,119.3396,119.5545,118.6556,119.4861,2373686.0
2021-02-23 10:10:00,122.29,122.44,121.85,121.88,2186091.0,119.4861,119.6327,119.0562,119.0855,2186091.0
2021-02-23 10:15:00,121.88,122.32,121.54,122.3,2114059.0,119.0855,119.5154,118.7533,119.4959,2114059.0
2021-02-23 10:20:00,122.29,123.0,121.89,122.97,1931735.0,119.4861,120.1798,119.0953,120.1505,1931735.0
2021-02-23 10:25:00,122.96,123.22,122.87,123.21,1961652.0,120.1408,120.3948,120.0528,120.385,1961652.0
2021-02-23 10:30:00,123.2,123.23,122.57,122.91,1669890.0,120.3753,120.4046,119.7597,120.0919,1669890.0
2021-02-23 10:35:00,122.92,122.96,122.57,122.88,1212119.0,120.1017,120.1408,119.7597,120.0626,1212119.0
2021-02-23 10:40:00,122.88,123.29,122.85,123.26,1523225.0,120.0626,120.4632,120.0333,120.4339,1523225.0
2021-02-23 10:45:00,123.26,123.93,123.12,123.73,1889793.0,120.4339,121.0885,120.2971,120.8931,1889793.0
2021-02-23 10:50:00,123.73,123.86,123.39,123.84,1637745.0,120.8931,121.0201,120.5609,121.0006,1637745.0
2021-02-23 10:55:00,123.86,123.91,123.56,123.63,1365403.0,121.0201,121.069,120.727,120.7954,1365403.0
2021-02-23 11:00:00,123.64,123.93,123.43,123.88,1324272.0,120.8052,121.0885,120.6,121.0397,1324272.0
2021-02-23 11:05:00,123.88,124.12,123.72,123.95,1590398.0,121.0397,121.2742,120.8833,121.1081,1590398.0
2021-02-23 11:10:00,123.95,124.07,123.63,123.64,1073848.0,121.1081,121.2253,120.7954,120.8052,1073848.0
2021-02-23 11:15:00,123.64,123.9,123.25,123.32,1472329.0,120.8052,121.0592,120.4241,120.4925,1472329.0
2021-02-23 11:20:00,123.32,123.36,123.01,123.04,1150178.0,120.4925,120.5316,120.1896,120.2189,1150178.0
2021-02-23 11:25:00,123.05,123.09,122.81,123.03,1234299.0,120.2287,120.2678,119.9942,120.2092,1234299.0
2021-02-23 11:30:00,123.01,123.11,122.61,123.11,1313467.0,120.1896,120.2873,119.7988,120.2873,1313467.0
2021-02-23 11:35:00,123.11,123.25,122.73,122.81,1078219.0,120.2873,120.4241,119.916,119.9942,1078219.0
2021-02-23 11:40:00,122.81,122.89,122.4,122.51,1037288.0,119.9942,120.0724,119.5936,119.7011,1037288.0
2021-02-23 11:45:00,122.5,122.59,122.18,122.19,954051.0,119.6913,119.7792,119.3786,119.3884,954051.0
2021-02-23 11:50:00,122.18,122.48,122.02,122.31,1028382.0,119.3786,119.6718,119.2223,119.5057,1028382.0
2021-02-23 11:55:00,122.32,122.32,122.02,122.13,838231.0,119.5154,119.5154,119.2223,119.3298,838231.0
2021-02-23 12:00:00,122.12,122.12,121.62,121.69,1446684.0,119.32,119.32,118.8315,118.8999,1446684.0
2021-02-23 12:05:00,121.69,121.83,121.37,121.57,1397058.0,118.8999,119.0367,118.5872,118.7826,1397058.0
2021-02-23 12:10:00,121.57,121.7,121.4,121.55,1020425.0,118.7826,118.9096,118.6165,118.7631,1020425.0
2021-02-23 12:15:00,121.54,122.07,121.31,122.07,1582381.0,118.7533,119.2712,118.5286,119.2712,1582381.0
2021-02-23 12:20:00,122.06,122.27,121.78,122.17,1215980.0,119.2614,119.4666,118.9878,119.3689,1215980.0
2021-02-23 12:25:00,122.15,122.54,122.15,122.42,936392.0,119.3493,119.7304,119.3493,119.6131,936392.0
2021-02-23 12:30:00,122.42,122.64,122.38,122.47,833384.0,119.6131,119.8281,119.5741,119.662,833384.0
2021-02-23 12:35:00,122.47,122.47,121.71,121.74,1110129.0,119.662,119.662,118.9194,118.9487,1110129.0
2021-02-23 12:40:00,121.73,121.81,121.54,121.64,1094477.0,118.939,119.0171,118.7533,118.851,1094477.0
2021-02-23 12:45:00,121.64,122.44,121.5,121.7,913745.0,118.851,119.6327,118.7142,118.9096,913745.0
2021-02-23 12:50:00,121.7,122.79,121.57,122.69,2111120.0,118.9096,119.9747,118.7826,119.8769,2111120.0
2021-02-23 12:55:00,122.7,122.81,121.88,122.15,1403555.0,119.8867,119.9942,119.0855,119.3493,1403555.0
2021-02-23 13:00:00,122.14,122.74,121.92,122.66,1287400.0,119.3396,119.9258,119.1246,119.8476,1287400.0
2021-02-23 13:05:00,122.66,122.78,122.42,122.74,933684.0,119.8476,119.9649,119.6131,119.9258,933684.0
2021-02-23 13:10:00,122.73,123.08,122.63,122.95,1049028.0,119.916,120.258,119.8183,120.131,1049028.0
2021-02-23 13:15:00,122.96,123.25,122.94,123.12,958598.0,120.1408,120.4241,120.1212,120.2971,958598.0
2021-02-23 13:20:00,123.12,123.65,123.02,123.61,1102329.0,120.2971,120.8149,120.1994,120.7759,1102329.0
2021-02-23 13:25:00,123.62,123.75,123.42,123.54,1051182.0,120.7856,120.9126,120.5902,120.7075,1051182.0
2021-02-23 13:30:00,123.56,124.04,123.46,124.03,1066798.0,120.727,121.196,120.6293,121.1862,1066798.0
2021-02-23 13:35:00,124.03,124.25,123.93,124.13,1355891.0,121.1862,121.4012,121.0885,121.2839,1355891.0
2021-02-23 13:40:00,124.13,124.2,123.78,123.93,1174686.0,121.2839,121.3523,120.942,121.0885,1174686.0
2021-02-23 13:45:00,123.94,124.08,123.69,123.84,796286.0,121.0983,121.2351,120.854,121.0006,796286.0
2021-02-23 13:50:00,123.85,124.0,123.68,123.86,734807.0,121.0104,121.1569,120.8442,121.0201,734807.0
2021-02-23 13:55:00,123.86,124.6,123.84,124.41,1452564.0,121.0201,121.7432,121.0006,121.5575,1452564.0
2021-02-23 14:00:00,124.4,124.55,124.19,124.46,880940.0,121.5477,121.6943,121.3426,121.6064,880940.0
2021-02-23 14:05:00,124.47,124.99,124.46,124.96,1508349.0,121.6161,122.1242,121.6064,122.0949,1508349.0
2021-02-23 14:10:00,124.97,125.12,124.85,124.94,1470723.0,122.1047,122.2512,121.9874,122.0754,1470723.0
2021-02-23 14:15:00,124.95,125.05,124.67,124.95,1238593.0,122.0851,122.1828,121.8115,122.0851,1238593.0
2021-02-23 14:20:00,124.96,125.2,124.93,125.09,1042124.0,122.0949,122.3294,122.0656,122.2219,1042124.0
2021-02-23 14:25:00,125.08,125.11,124.69,124.75,991148.0,122.2121,122.2415,121.8311,121.8897,991148.0
2021-02-23 14:30:00,124.77,124.99,124.46,124.47,992372.0,121.9093,122.1242,121.6064,121.6161,992372.0
2021-02-23 14:35:00,124.47,124.68,124.4,124.48,863669.0,121.6161,121.8213,121.5477,121.6259,863669.0
2021-02-23 14:40:00,124.48,124.91,124.46,124.77,798960.0,121.6259,122.046,121.6064,121.9093,798960.0
2021-02-23 14:45:00,124.78,125.1,124.76,125.04,750437.0,121.919,122.2317,121.8995,122.1731,750437.0
2021-02-23 14:50:00,125.03,125.46,125.0,125.25,1180446.0,122.1633,122.5834,122.134,122.3783,1180446.0
2021-02-23 14:55:00,125.25,125.65,125.1,125.63,1120815.0,122.3783,122.7691,122.2317,122.7495,1120815.0
2021-02-23 15:00:00,125.65,125.71,125.47,125.54,1117853.0,122.7691,122.8277,122.5932,122.6616,1117853.0
2021-02-23 15:05:00,125.53,126.24,125.5,126.1,1633556.0,122.6518,123.3456,122.6225,123.2088,1633556.0
2021-02-23 15:10:00,126.11,126.47,125.96,126.46,1765709.0,123.2185,123.5703,123.072,123.5605,1765709.0
2021-02-23 15:15:00,126.46,126.54,126.3,126.38,1329186.0,123.5605,123.6387,123.4042,123.4823,1329186.0
2021-02-23 15:20:00,126.37,126.52,126.24,126.4,1294849.0,123.4726,123.6191,123.3456,123.5019,1294849.0
2021-02-23 15:25:00,126.41,126.7,126.17,126.65,1418928.0,123.5117,123.795,123.2772,123.7462,1418928.0
2021-02-23 15:30:00,126.64,126.71,126.24,126.3,1294012.0,123.7364,123.8048,123.3456,123.4042,1294012.0
2021-02-23 15:35:00,126.3,126.47,126.12,126.29,1147980.0,123.4042,123.5703,123.2283,123.3944,1147980.0
2021-02-23 15:40:00,126.3,126.4,125.89,126.11,1315054.0,123.4042,123.5019,123.0036,123.2185,1315054.0
2021-02-23 15:45:00,126.11,126.42,126.1,126.27,1193583.0,123.2185,123.5214,123.2088,123.3749,1193583.0
2021-02-23 15:50:00,126.29,126.31,125.82,125.96,1595517.0,123.3944,123.4139,122.9352,123.072,1595517.0
2021-02-23 15:55:00,125.95,126.11,125.66,125.85,2704314.0,123.0622,123.2185,122.7789,122.9645,2704314.0
2021-02-24 09:30:00,124.95,125.35,123.86,124.26,4368500.0,122.0851,122.476,121.0201,121.4109,4368500.0
2021-02-24 09:35:00,124.25,124.3,123.6,124.11,2748941.0,121.4012,121.45,120.7661,121.2644,2748941.0
2021-02-24 09:40:00,124.11,124.28,123.58,123.79,1986278.0,121.2644,121.4305,120.7465,120.9517,1986278.0
2021-02-24 09:45:00,123.79,124.39,123.65,124.05,1907363.0,120.9517,121.538,120.8149,121.2058,1907363.0
2021-02-24 09:50:00,124.05,124.2,123.53,123.65,2270632.0,121.2058,121.3523,120.6977,120.8149,2270632.0
2021-02-24 09:55:00,123.67,123.95,123.21,123.36,2052696.0,120.8345,121.1081,120.385,120.5316,2052696.0
2021-02-24 10:00:00,123.37,123.43,122.31,122.34,2995692.0,120.5414,120.6,119.5057,119.535,2995692.0
2021-02-24 10:05:00,122.35,122.98,122.23,122.97,2419133.0,119.5447,120.1603,119.4275,120.1505,2419133.0
2021-02-24 10:10:00,122.97,123.29,122.72,123.04,1611000.0,120.1505,120.4632,119.9063,120.2189,1611000.0
2021-02-24 10:15:00,123.03,123.5,122.97,123.45,1428203.0,120.2092,120.6684,120.1505,120.6195,1428203.0
2021-02-24 10:20:00,123.45,123.88,123.35,123.86,1394965.0,120.6195,121.0397,120.5218,121.0201,1394965.0
2021-02-24 10:25:00,123.86,124.08,123.79,124.02,1667422.0,121.0201,121.2351,120.9517,121.1765,1667422.0
2021-02-24 10:30:00,124.02,124.28,123.63,124.03,1242615.0,121.1765,121.4305,120.7954,121.1862,1242615.0
2021-02-24 10:35:00,124.03,124.06,123.51,123.79,1167797.0,121.1862,121.2155,120.6781,120.9517,1167797.0
2021-02-24 10:40:00,123.78,123.86,123.5,123.79,991430.0,120.942,121.0201,120.6684,120.9517,991430.0
2021-02-24 10:45:00,123.79,123.94,123.63,123.91,813958.0,120.9517,121.0983,120.7954,121.069,813958.0
2021-02-24 10:50:00,123.9,124.08,123.6,124.07,971962.0,121.0592,121.2351,120.7661,121.2253,971962.0
2021-02-24 10:55:00,124.07,124.48,124.05,124.26,1143846.0,121.2253,121.6259,121.2058,121.4109,1143846.0
2021-02-24 11:00:00,124.26,124.43,124.08,124.09,1168751.0,121.4109,121.5771,121.2351,121.2448,1168751.0
2021-02-24 11:05:00,124.09,124.28,123.95,123.99,1256327.0,121.2448,121.4305,121.1081,121.1471,1256327.0
2021-02-24 11:10:00,123.99,124.44,123.98,124.38,888689.0,121.1471,121.5868,121.1374,121.5282,888689.0
2021-02-24 11:15:00,124.38,124.68,124.35,124.6,928048.0,121.5282,121.8213,121.4989,121.7432,928048.0
2021-02-24 11:20:00,124.61,124.74,124.56,124.7,861186.0,121.7529,121.8799,121.7041,121.8409,861186.0
2021-02-24 11:25:00,124.69,124.93,124.52,124.56,1108033.0,121.8311,122.0656,121.665,121.7041,1108033.0
2021-02-24 11:30:00,124.56,124.88,124.56,124.84,681840.0,121.7041,122.0167,121.7041,121.9777,681840.0
2021-02-24 11:35:00,124.85,124.85,124.67,124.72,612656.0,121.9874,121.9874,121.8115,121.8604,612656.0
2021-02-24 11:40:00,124.72,124.74,124.15,124.24,956087.0,121.8604,121.8799,121.3035,121.3914,956087.0
2021-02-24 11:45:00,124.24,124.78,124.22,124.72,935083.0,121.3914,121.919,121.3719,121.8604,935083.0
2021-02-24 11:50:00,124.72,124.92,124.66,124.68,879621.0,121.8604,122.0558,121.8018,121.8213,879621.0
2021-02-24 11:55:00,124.69,124.72,124.43,124.53,782028.0,121.8311,121.8604,121.5771,121.6748,782028.0
2021-02-24 12:00:00,124.52,125.05,124.52,125.01,1261898.0,121.665,122.1828,121.665,122.1438,1261898.0
2021-02-24 12:05:00,125.01,125.02,124.75,124.84,725145.0,122.1438,122.1535,121.8897,121.9777,725145.0
2021-02-24 12:10:00,124.84,124.89,124.71,124.83,642463.0,121.9777,122.0265,121.8506,121.9679,642463.0
2021-02-24 12:15:00,124.83,124.99,124.66,124.99,828174.0,121.9679,122.1242,121.8018,122.1242,828174.0
2021-02-24 12:20:00,124.98,125.0,124.82,124.9,732558.0,122.1144,122.134,121.9581,122.0363,732558.0
2021-02-24 12:25:00,124.9,125.11,124.84,125.11,717053.0,122.0363,122.2415,121.9777,122.2415,717053.0
2021-02-24 12:30:00,125.11,125.14,124.95,124.99,756543.0,122.2415,122.2708,122.0851,122.1242,756543.0
2021-02-24 12:35:00,124.99,125.1,124.95,125.02,779613.0,122.1242,122.2317,122.0851,122.1535,779613.0
2021-02-24 12:40:00,125.02,125.02,124.66,124.71,786467.0,122.1535,122.1535,121.8018,121.8506,786467.0
2021-02-24 12:45:00,124.71,124.85,124.68,124.72,637597.0,121.8506,121.9874,121.8213,121.8604,637597.0
2021-02-24 12:50:00,124.72,124.94,124.52,124.57,805180.0,121.8604,122.0754,121.665,121.7138,805180.0
2021-02-24 12:55:00,124.56,124.58,124.41,124.43,839530.0,121.7041,121.7236,121.5575,121.5771,839530.0
2021-02-24 13:00:00,124.44,124.45,123.98,124.0,1208654.0,121.5868,121.5966,121.1374,121.1569,1208654.0
2021-02-24 13:05:00,124.0,124.26,123.95,124.23,1152202.0,121.1569,121.4109,121.1081,121.3816,1152202.0
2021-02-24 13:10:00,124.23,124.44,124.15,124.41,811127.0,121.3816,121.5868,121.3035,121.5575,811127.0
2021-02-24 13:15:00,124.4,124.46,124.2,124.21,651903.0,121.5477,121.6064,121.3523,121.3621,651903.0
2021-02-24 13:20:00,124.21,124.48,124.08,124.44,683738.0,121.3621,121.6259,121.2351,121.5868,683738.0
2021-02-24 13:25:00,124.43,124.59,124.42,124.45,604939.0,121.5771,121.7334,121.5673,121.5966,604939.0
2021-02-24 13:30:00,124.46,125.06,124.43,125.0,995185.0,121.6064,122.1926,121.5771,122.134,995185.0
2021-02-24 13:35:00,125.0,125.19,124.88,125.0,1106044.0,122.134,122.3196,122.0167,122.134,1106044.0
2021-02-24 13:40:00,125.0,125.02,124.63,124.89,1001580.0,122.134,122.1535,121.7725,122.0265,1001580.0
2021-02-24 13:45:00,124.89,124.89,124.6,124.73,672262.0,122.0265,122.0265,121.7432,121.8702,672262.0
2021-02-24 13:50:00,124.72,125.04,124.67,124.85,771081.0,121.8604,122.1731,121.8115,121.9874,771081.0
2021-02-24 13:55:00,124.85,124.93,124.67,124.93,635390.0,121.9874,122.0656,121.8115,122.0656,635390.0
2021-02-24 14:00:00,124.92,124.99,124.69,124.74,712511.0,122.0558,122.1242,121.8311,121.8799,712511.0
2021-02-24 14:05:00,124.73,124.74,124.41,124.56,857868.0,121.8702,121.8799,121.5575,121.7041,857868.0
2021-02-24 14:10:00,124.58,124.66,124.32,124.38,626960.0,121.7236,121.8018,121.4696,121.5282,626960.0
2021-02-24 14:15:00,124.38,124.6,124.36,124.55,587014.0,121.5282,121.7432,121.5087,121.6943,587014.0
2021-02-24 14:20:00,124.55,124.63,124.32,124.44,715420.0,121.6943,121.7725,121.4696,121.5868,715420.0
2021-02-24 14:25:00,124.44,124.58,124.39,124.46,480424.0,121.5868,121.7236,121.538,121.6064,480424.0
2021-02-24 14:30:00,124.46,124.65,124.28,124.44,648029.0,121.6064,121.792,121.4305,121.5868,648029.0
2021-02-24 14:35:00,124.43,124.54,124.41,124.54,427130.0,121.5771,121.6845,121.5575,121.6845,427130.0
2021-02-24 14:40:00,124.53,124.78,124.53,124.64,540249.0,121.6748,121.919,121.6748,121.7822,540249.0
2021-02-24 14:45:00,124.63,124.64,124.39,124.43,669339.0,121.7725,121.7822,121.538,121.5771,669339.0
2021-02-24 14:50:00,124.42,124.65,124.41,124.48,566967.0,121.5673,121.792,121.5575,121.6259,566967.0
2021-02-24 14:55:00,124.47,124.63,124.42,124.46,478736.0,121.6161,121.7725,121.5673,121.6064,478736.0
2021-02-24 15:00:00,124.46,124.61,124.29,124.46,838830.0,121.6064,121.7529,121.4403,121.6064,838830.0
2021-02-24 15:05:00,124.47,124.51,124.31,124.33,896894.0,121.6161,121.6552,121.4598,121.4793,896894.0
2021-02-24 15:10:00,124.33,124.48,124.21,124.48,799106.0,121.4793,121.6259,121.3621,121.6259,799106.0
2021-02-24 15:15:00,124.48,124.56,124.33,124.34,732970.0,121.6259,121.7041,121.4793,121.4891,732970.0
2021-02-24 15:20:00,124.33,124.58,124.3,124.57,774411.0,121.4793,121.7236,121.45,121.7138,774411.0
2021-02-24 15:25:00,124.56,124.93,124.48,124.93,861661.0,121.7041,122.0656,121.6259,122.0656,861661.0
2021-02-24 15:30:00,124.92,125.05,124.76,125.04,1307557.0,122.0558,122.1828,121.8995,122.1731,1307557.0
2021-02-24 15:35:00,125.04,125.22,124.99,125.15,1050910.0,122.1731,122.3489,122.1242,122.2805,1050910.0
2021-02-24 15:40:00,125.15,125.16,124.72,124.84,1217196.0,122.2805,122.2903,121.8604,121.9777,1217196.0
2021-02-24 15:45:00,124.83,124.98,124.79,124.91,1156523.0,121.9679,122.1144,121.9288,122.046,1156523.0
2021-02-24 15:50:00,124.91,125.23,124.87,125.21,1960303.0,122.046,122.3587,122.007,122.3392,1960303.0
2021-02-24 15:55:00,125.21,125.56,125.2,125.32,3332769.0,122.3392,122.6811,122.3294,122.4466,3332769.0
2021-02-25 09:30:00,124.64,125.43,124.21,125.23,2927148.0,121.7822,122.5541,121.3621,122.3587,2927148.0
2021-02-25 09:35:00,125.22,126.46,125.22,126.05,2657020.0,122.3489,123.5605,122.3489,123.1599,2657020.0
2021-02-25 09:40:00,126.04,126.11,125.22,125.23,1824850.0,123.1501,123.2185,122.3489,122.3587,1824850.0
2021-02-25 09:45:00,125.23,125.98,125.2,125.45,1535694.0,122.3587,123.0915,122.3294,122.5737,1535694.0
2021-02-25 09:50:00,125.46,125.55,124.61,124.78,1992035.0,122.5834,122.6714,121.7529,121.919,1992035.0
2021-02-25 09:55:00,124.77,124.86,124.49,124.63,1367315.0,121.9093,121.9972,121.6357,121.7725,1367315.0
2021-02-25 10:00:00,124.63,124.66,123.8,124.04,2087768.0,121.7725,121.8018,120.9615,121.196,2087768.0
2021-02-25 10:05:00,124.04,124.23,123.61,124.01,1688338.0,121.196,121.3816,120.7759,121.1667,1688338.0
2021-02-25 10:10:00,124.01,124.39,123.79,123.98,1583207.0,121.1667,121.538,120.9517,121.1374,1583207.0
2021-02-25 10:15:00,123.97,124.17,123.88,124.09,1004947.0,121.1276,121.323,121.0397,121.2448,1004947.0
2021-02-25 10:20:00,124.09,124.58,124.03,124.14,1244254.0,121.2448,121.7236,121.1862,121.2937,1244254.0
2021-02-25 10:25:00,124.13,124.19,123.84,124.02,1243684.0,121.2839,121.3426,121.0006,121.1765,1243684.0
2021-02-25 10:30:00,124.03,124.05,123.76,123.89,1582592.0,121.1862,121.2058,120.9224,121.0494,1582592.0
2021-02-25 10:35:00,123.89,123.95,123.52,123.53,1677413.0,121.0494,121.1081,120.6879,120.6977,1677413.0
2021-02-25 10:40:00,123.52,123.8,123.37,123.6,1548830.0,120.6879,120.9615,120.5414,120.7661,1548830.0
2021-02-25 10:45:00,123.6,123.62,123.13,123.34,1672576.0,120.7661,120.7856,120.3069,120.512,1672576.0
2021-02-25 10:50:00,123.34,123.74,123.2,123.7,1300358.0,120.512,120.9029,120.3753,120.8638,1300358.0
2021-02-25 10:55:00,123.7,124.02,123.67,124.0,1021384.0,120.8638,121.1765,120.8345,121.1569,1021384.0
2021-02-25 11:00:00,123.99,124.07,123.69,123.91,873561.0,121.1471,121.2253,120.854,121.069,873561.0
2021-02-25 11:05:00,123.9,124.16,123.6,124.04,899053.0,121.0592,121.3132,120.7661,121.196,899053.0
2021-02-25 11:10:00,124.04,124.17,123.88,124.01,637165.0,121.196,121.323,121.0397,121.1667,637165.0
2021-02-25 11:15:00,124.03,124.1,123.84,124.05,585837.0,121.1862,121.2546,121.0006,121.2058,585837.0
2021-02-25 11:20:00,124.06,124.23,123.59,123.7,1137810.0,121.2155,121.3816,120.7563,120.8638,1137810.0
2021-02-25 11:25:00,123.7,123.81,123.49,123.7,1000711.0,120.8638,120.9713,120.6586,120.8638,1000711.0
2021-02-25 11:30:00,123.7,123.72,123.5,123.55,714809.0,120.8638,120.8833,120.6684,120.7172,714809.0
2021-02-25 11:35:00,123.54,123.59,123.15,123.23,998121.0,120.7075,120.7563,120.3264,120.4046,998121.0
2021-02-25 11:40:00,123.25,123.25,123.04,123.09,1050014.0,120.4241,120.4241,120.2189,120.2678,1050014.0
2021-02-25 11:45:00,123.09,123.14,122.58,122.59,1842453.0,120.2678,120.3166,119.7695,119.7792,1842453.0
2021-02-25 11:50:00,122.59,123.08,122.45,122.91,1951396.0,119.7792,120.258,119.6424,120.0919,1951396.0
2021-02-25 11:55:00,122.9,122.98,122.49,122.59,1197843.0,120.0821,120.1603,119.6815,119.7792,1197843.0
2021-02-25 12:00:00,122.59,122.74,122.33,122.72,1377250.0,119.7792,119.9258,119.5252,119.9063,1377250.0
2021-02-25 12:05:00,122.72,122.89,122.36,122.43,1451059.0,119.9063,120.0724,119.5545,119.6229,1451059.0
2021-02-25 12:10:00,122.43,122.86,122.12,122.76,1561970.0,119.6229,120.043,119.32,119.9453,1561970.0
2021-02-25 12:15:00,122.75,122.79,122.4,122.47,1040739.0,119.9356,119.9747,119.5936,119.662,1040739.0
2021-02-25 12:20:00,122.47,122.76,122.32,122.65,1007945.0,119.662,119.9453,119.5154,119.8379,1007945.0
2021-02-25 12:25:00,122.65,122.66,122.15,122.26,1219330.0,119.8379,119.8476,119.3493,119.4568,1219330.0
2021-02-25 12:30:00,122.25,122.33,121.9,122.05,1483649.0,119.447,119.5252,119.1051,119.2516,1483649.0
2021-02-25 12:35:00,122.05,122.36,121.85,122.28,1748654.0,119.2516,119.5545,119.0562,119.4763,1748654.0
2021-02-25 12:40:00,122.28,122.44,121.99,122.2,1243482.0,119.4763,119.6327,119.193,119.3982,1243482.0
2021-02-25 12:45:00,122.2,122.56,121.97,122.11,1109569.0,119.3982,119.7499,119.1735,119.3102,1109569.0
2021-02-25 12:50:00,122.11,122.22,121.64,121.65,1378787.0,119.3102,119.4177,118.851,118.8608,1378787.0
2021-02-25 12:55:00,121.64,121.94,121.26,121.28,1994067.0,118.851,119.1441,118.4797,118.4993,1994067.0
2021-02-25 13:00:00,121.28,121.75,120.75,121.55,2764234.0,118.4993,118.9585,117.9814,118.7631,2764234.0
2021-02-25 13:05:00,121.56,121.89,121.31,121.85,1576066.0,118.7729,119.0953,118.5286,119.0562,1576066.0
2021-02-25 13:10:00,121.84,122.13,121.63,122.12,1485154.0,119.0464,119.3298,118.8413,119.32,1485154.0
2021-02-25 13:15:00,122.11,122.46,121.85,122.43,1467726.0,119.3102,119.6522,119.0562,119.6229,1467726.0
2021-02-25 13:20:00,122.43,122.63,122.08,122.41,1461300.0,119.6229,119.8183,119.2809,119.6034,1461300.0
2021-02-25 13:25:00,122.42,122.46,121.95,122.12,1310976.0,119.6131,119.6522,119.1539,119.32,1310976.0
2021-02-25 13:30:00,122.12,122.17,121.8,121.99,1194496.0,119.32,119.3689,119.0074,119.193,1194496.0
2021-02-25 13:35:00,121.99,122.45,121.76,122.45,1113689.0,119.193,119.6424,118.9683,119.6424,1113689.0
2021-02-25 13:40:00,122.45,122.65,122.14,122.4,1063996.0,119.6424,119.8379,119.3396,119.5936,1063996.0
2021-02-25 13:45:00,122.38,122.46,122.04,122.32,858279.0,119.5741,119.6522,119.2419,119.5154,858279.0
2021-02-25 13:50:00,122.33,122.33,121.89,121.98,938357.0,119.5252,119.5252,119.0953,119.1832,938357.0
2021-02-25 13:55:00,121.97,122.31,121.86,122.19,955298.0,119.1735,119.5057,119.066,119.3884,955298.0
2021-02-25 14:00:00,122.18,122.68,122.05,122.62,1151850.0,119.3786,119.8672,119.2516,119.8086,1151850.0
2021-02-25 14:05:00,122.62,123.05,122.61,123.04,1255316.0,119.8086,120.2287,119.7988,120.2189,1255316.0
2021-02-25 14:10:00,123.02,123.13,122.88,122.92,1034528.0,120.1994,120.3069,120.0626,120.1017,1034528.0
2021-02-25 14:15:00,122.92,123.25,122.89,123.22,1179674.0,120.1017,120.4241,120.0724,120.3948,1179674.0
2021-02-25 14:20:00,123.23,123.43,123.03,123.11,1172334.0,120.4046,120.6,120.2092,120.2873,1172334.0
2021-02-25 14:25:00,123.1,123.21,122.96,123.16,772121.0,120.2775,120.385,120.1408,120.3362,772121.0
2021-02-25 14:30:00,123.16,123.23,122.77,122.78,1063684.0,120.3362,120.4046,119.9551,119.9649,1063684.0
2021-02-25 14:35:00,122.78,122.83,122.45,122.5,879599.0,119.9649,120.0137,119.6424,119.6913,879599.0
2021-02-25 14:40:00,122.51,122.73,122.28,122.31,899481.0,119.7011,119.916,119.4763,119.5057,899481.0
2021-02-25 14:45:00,122.31,122.5,122.11,122.38,963552.0,119.5057,119.6913,119.3102,119.5741,963552.0
2021-02-25 14:50:00,122.39,122.57,121.99,122.06,1048132.0,119.5838,119.7597,119.193,119.2614,1048132.0
2021-02-25 14:55:00,122.06,122.27,122.01,122.06,879376.0,119.2614,119.4666,119.2125,119.2614,879376.0
2021-02-25 15:00:00,122.05,122.29,121.76,121.77,1221948.0,119.2516,119.4861,118.9683,118.978,1221948.0
2021-02-25 15:05:00,121.78,121.95,121.41,121.57,1601283.0,118.9878,119.1539,118.6263,118.7826,1601283.0
2021-02-25 15:10:00,121.57,121.95,121.5,121.71,1374707.0,118.7826,119.1539,118.7142,118.9194,1374707.0
2021-02-25 15:15:00,121.71,121.82,121.41,121.56,1210834.0,118.9194,119.0269,118.6263,118.7729,1210834.0
2021-02-25 15:20:00,121.55,121.79,121.24,121.3,1260895.0,118.7631,118.9976,118.4602,118.5188,1260895.0
2021-02-25 15:25:00,121.3,121.65,121.25,121.32,1645963.0,118.5188,118.8608,118.47,118.5384,1645963.0
2021-02-25 15:30:00,121.32,121.62,121.06,121.08,1622511.0,118.5384,118.8315,118.2843,118.3039,1622511.0
2021-02-25 15:35:00,121.08,121.23,120.55,120.83,2298787.0,118.3039,118.4504,117.786,118.0596,2298787.0
2021-02-25 15:40:00,120.84,121.55,120.54,121.44,2218991.0,118.0694,118.7631,117.7762,118.6556,2218991.0
2021-02-25 15:45:00,121.43,122.07,121.29,121.85,2855850.0,118.6458,119.2712,118.509,119.0562,2855850.0
2021-02-25 15:50:00,121.86,122.03,121.19,121.59,2629509.0,119.066,119.2321,118.4113,118.8022,2629509.0
2021-02-25 15:55:00,121.59,121.64,120.99,121.0,4759890.0,118.8022,118.851,118.2159,118.2257,4759890.0
2021-02-26 09:30:00,122.59,123.22,122.0,122.42,3942167.0,119.7792,120.3948,119.2028,119.6131,3942167.0
2021-02-26 09:35:00,122.43,123.48,122.2,123.48,2601872.0,119.6229,120.6488,119.3982,120.6488,2601872.0
2021-02-26 09:40:00,123.47,123.95,122.91,123.24,2848507.0,120.6391,121.1081,120.0919,120.4143,2848507.0
2021-02-26 09:45:00,123.23,123.65,122.87,123.2,2065503.0,120.4046,120.8149,120.0528,120.3753,2065503.0
2021-02-26 09:50:00,123.18,123.36,122.48,122.59,2202546.0,120.3557,120.5316,119.6718,119.7792,2202546.0
2021-02-26 09:55:00,122.58,122.59,122.01,122.32,2070511.0,119.7695,119.7792,119.2125,119.5154,2070511.0
2021-02-26 10:00:00,122.32,122.4,121.68,122.37,2605730.0,119.5154,119.5936,118.8901,119.5643,2605730.0
2021-02-26 10:05:00,122.37,122.37,121.57,121.62,2176308.0,119.5643,119.5643,118.7826,118.8315,2176308.0
2021-02-26 10:10:00,121.61,122.09,121.29,121.92,2100166.0,118.8217,119.2907,118.509,119.1246,2100166.0
2021-02-26 10:15:00,121.92,122.59,121.61,122.45,1723433.0,119.1246,119.7792,118.8217,119.6424,1723433.0
2021-02-26 10:20:00,122.45,122.79,122.25,122.31,1583985.0,119.6424,119.9747,119.447,119.5057,1583985.0
2021-02-26 10:25:00,122.31,122.87,121.39,121.5,2052216.0,119.5057,120.0528,118.6068,118.7142,2052216.0
2021-02-26 10:30:00,121.47,121.96,121.44,121.71,1578151.0,118.6849,119.1637,118.6556,118.9194,1578151.0
2021-02-26 10:35:00,121.73,122.96,121.4,122.87,1984274.0,118.939,120.1408,118.6165,120.0528,1984274.0
2021-02-26 10:40:00,122.86,123.29,122.61,123.05,2205719.0,120.043,120.4632,119.7988,120.2287,2205719.0
2021-02-26 10:45:00,123.05,123.54,123.03,123.48,1832929.0,120.2287,120.7075,120.2092,120.6488,1832929.0
2021-02-26 10:50:00,123.48,124.12,123.24,123.9,2456738.0,120.6488,121.2742,120.4143,121.0592,2456738.0
2021-02-26 10:55:00,123.91,124.01,123.58,123.84,1800269.0,121.069,121.1667,120.7465,121.0006,1800269.0
2021-02-26 11:00:00,123.84,124.1,123.52,124.08,1995727.0,121.0006,121.2546,120.6879,121.2351,1995727.0
2021-02-26 11:05:00,124.09,124.21,123.64,123.76,1466647.0,121.2448,121.3621,120.8052,120.9224,1466647.0
2021-02-26 11:10:00,123.76,123.92,123.21,123.39,1223662.0,120.9224,121.0787,120.385,120.5609,1223662.0
2021-02-26 11:15:00,123.4,123.58,123.04,123.2,1132219.0,120.5707,120.7465,120.2189,120.3753,1132219.0
2021-02-26 11:20:00,123.2,123.45,123.0,123.17,1160424.0,120.3753,120.6195,120.1798,120.3459,1160424.0
2021-02-26 11:25:00,123.17,123.58,123.17,123.5,1174298.0,120.3459,120.7465,120.3459,120.6684,1174298.0
2021-02-26 11:30:00,123.51,124.28,123.41,124.2,1366521.0,120.6781,121.4305,120.5804,121.3523,1366521.0
2021-02-26 11:35:00,124.19,124.48,124.12,124.38,1234894.0,121.3426,121.6259,121.2742,121.5282,1234894.0
2021-02-26 11:40:00,124.38,124.47,124.11,124.27,1253850.0,121.5282,121.6161,121.2644,121.4207,1253850.0
2021-02-26 11:45:00,124.26,124.34,123.75,124.14,1129922.0,121.4109,121.4891,120.9126,121.2937,1129922.0
2021-02-26 11:50:00,124.14,124.33,123.93,124.05,894168.0,121.2937,121.4793,121.0885,121.2058,894168.0
2021-02-26 11:55:00,124.05,124.38,123.99,124.36,943544.0,121.2058,121.5282,121.1471,121.5087,943544.0
2021-02-26 12:00:00,124.35,124.38,124.0,124.03,838316.0,121.4989,121.5282,121.1569,121.1862,838316.0
2021-02-26 12:05:00,124.03,124.32,123.73,124.28,1347089.0,121.1862,121.4696,120.8931,121.4305,1347089.0
2021-02-26 12:10:00,124.29,124.65,124.25,124.57,1325385.0,121.4403,121.792,121.4012,121.7138,1325385.0
2021-02-26 12:15:00,124.57,124.76,124.41,124.7,987030.0,121.7138,121.8995,121.5575,121.8409,987030.0
2021-02-26 12:20:00,124.7,124.73,124.27,124.45,901147.0,121.8409,121.8702,121.4207,121.5966,901147.0
2021-02-26 12:25:00,124.45,124.5,124.13,124.2,886977.0,121.5966,121.6454,121.2839,121.3523,886977.0
2021-02-26 12:30:00,124.2,124.41,124.05,124.09,687951.0,121.3523,121.5575,121.2058,121.2448,687951.0
2021-02-26 12:35:00,124.08,124.24,123.84,123.89,813080.0,121.2351,121.3914,121.0006,121.0494,813080.0
2021-02-26 12:40:00,123.91,123.96,123.74,123.84,738050.0,121.069,121.1178,120.9029,121.0006,738050.0
2021-02-26 12:45:00,123.84,124.05,123.71,123.93,796225.0,121.0006,121.2058,120.8736,121.0885,796225.0
2021-02-26 12:50:00,123.93,124.22,123.73,123.92,764058.0,121.0885,121.3719,120.8931,121.0787,764058.0
2021-02-26 12:55:00,123.93,124.0,123.58,123.68,905086.0,121.0885,121.1569,120.7465,120.8442,905086.0
2021-02-26 13:00:00,123.69,123.7,123.27,123.41,927425.0,120.854,120.8638,120.4436,120.5804,927425.0
2021-02-26 13:05:00,123.4,123.85,123.25,123.82,859662.0,120.5707,121.0104,120.4241,120.981,859662.0
2021-02-26 13:10:00,123.81,123.87,123.5,123.7,679587.0,120.9713,121.0299,120.6684,120.8638,679587.0
2021-02-26 13:15:00,123.73,123.9,123.6,123.79,588177.0,120.8931,121.0592,120.7661,120.9517,588177.0
2021-02-26 13:20:00,123.78,124.13,123.77,124.05,700007.0,120.942,121.2839,120.9322,121.2058,700007.0
2021-02-26 13:25:00,124.05,124.32,124.05,124.28,656935.0,121.2058,121.4696,121.2058,121.4305,656935.0
2021-02-26 13:30:00,124.29,124.35,123.8,123.87,932729.0,121.4403,121.4989,120.9615,121.0299,932729.0
2021-02-26 13:35:00,123.87,123.9,123.55,123.66,705214.0,121.0299,121.0592,120.7172,120.8247,705214.0
2021-02-26 13:40:00,123.65,123.76,123.46,123.73,697170.0,120.8149,120.9224,120.6293,120.8931,697170.0
2021-02-26 13:45:00,123.73,123.92,123.0,123.17,1240158.0,120.8931,121.0787,120.1798,120.3459,1240158.0
2021-02-26 13:50:00,123.17,123.18,122.8,122.84,1068613.0,120.3459,120.3557,119.9844,120.0235,1068613.0
2021-02-26 13:55:00,122.84,123.34,122.76,123.07,1225301.0,120.0235,120.512,119.9453,120.2482,1225301.0
2021-02-26 14:00:00,123.07,123.4,122.93,122.97,1001636.0,120.2482,120.5707,120.1114,120.1505,1001636.0
2021-02-26 14:05:00,122.98,123.19,122.8,123.02,1029122.0,120.1603,120.3655,119.9844,120.1994,1029122.0
2021-02-26 14:10:00,123.02,123.36,122.92,123.26,816071.0,120.1994,120.5316,120.1017,120.4339,816071.0
2021-02-26 14:15:00,123.26,123.42,122.81,122.9,1105265.0,120.4339,120.5902,119.9942,120.0821,1105265.0
2021-02-26 14:20:00,122.93,123.13,122.78,122.83,1103993.0,120.1114,120.3069,119.9649,120.0137,1103993.0
2021-02-26 14:25:00,122.82,123.11,122.78,123.05,729351.0,120.004,120.2873,119.9649,120.2287,729351.0
2021-02-26 14:30:00,123.04,123.48,122.9,123.46,1169914.0,120.2189,120.6488,120.0821,120.6293,1169914.0
2021-02-26 14:35:00,123.47,123.6,123.33,123.48,838958.0,120.6391,120.7661,120.5023,120.6488,838958.0
2021-02-26 14:40:00,123.47,123.49,123.02,123.13,845053.0,120.6391,120.6586,120.1994,120.3069,845053.0
2021-02-26 14:45:00,123.15,123.65,123.13,123.53,791145.0,120.3264,120.8149,120.3069,120.6977,791145.0
2021-02-26 14:50:00,123.52,123.68,123.34,123.56,1032246.0,120.6879,120.8442,120.512,120.727,1032246.0
2021-02-26 14:55:00,123.54,123.69,123.42,123.59,812084.0,120.7075,120.854,120.5902,120.7563,812084.0
2021-02-26 15:00:00,123.59,123.89,123.58,123.87,937114.0,120.7563,121.0494,120.7465,121.0299,937114.0
2021-02-26 15:05:00,123.87,124.2,123.75,124.1,1198455.0,121.0299,121.3523,120.9126,121.2546,1198455.0
2021-02-26 15:10:00,124.1,124.18,123.79,123.92,973131.0,121.2546,121.3328,120.9517,121.0787,973131.0
2021-02-26 15:15:00,123.92,124.29,123.92,124.24,1069485.0,121.0787,121.4403,121.0787,121.3914,1069485.0
2021-02-26 15:20:00,124.24,124.36,123.91,123.96,1237704.0,121.3914,121.5087,121.069,121.1178,1237704.0
2021-02-26 15:25:00,123.95,123.95,123.57,123.64,1207464.0,121.1081,121.1081,120.7368,120.8052,1207464.0
2021-02-26 15:30:00,123.63,123.82,123.49,123.69,1379296.0,120.7954,120.981,120.6586,120.854,1379296.0
2021-02-26 15:35:00,123.67,124.03,123.56,123.98,1132540.0,120.8345,121.1862,120.727,121.1374,1132540.0
2021-02-26 15:40:00,123.98,124.34,123.88,124.17,1467129.0,121.1374,121.4891,121.0397,121.323,1467129.0
2021-02-26 15:45:00,124.19,124.85,124.18,124.77,2141371.0,121.3426,121.9874,121.3328,121.9093,2141371.0
2021-02-26 15:50:00,124.77,124.77,122.82,122.93,4505156.0,121.9093,121.9093,120.004,120.1114,4505156.0
2021-02-26 15:55:00,122.94,123.09,121.25,121.25,8429593.0,120.1212,120.2678,118.47,118.47,8429593.0
2021-03-01 09:30:00,123.77,124.0,123.27,123.28,4602950.0,120.9322,121.1569,120.4436,120.4534,4602950.0
2021-03-01 09:35:00,123.3,123.5,122.79,123.32,2695323.0,120.473,120.6684,119.9747,120.4925,2695323.0
2021-03-01 09:40:00,123.29,124.08,123.29,123.94,2159085.0,120.4632,121.2351,120.4632,121.0983,2159085.0
2021-03-01 09:45:00,123.94,124.22,123.63,123.76,2365422.0,121.0983,121.3719,120.7954,120.9224,2365422.0
2021-03-01 09:50:00,123.75,124.44,123.51,124.44,2178825.0,120.9126,121.5868,120.6781,121.5868,2178825.0
2021-03-01 09:55:00,124.44,124.84,124.27,124.81,2161253.0,121.5868,121.9777,121.4207,121.9483,2161253.0
2021-03-01 10:00:00,124.82,125.12,124.61,124.86,2132253.0,121.9581,122.2512,121.7529,121.9972,2132253.0
2021-03-01 10:05:00,124.86,125.0,124.63,124.82,1214713.0,121.9972,122.134,121.7725,121.9581,1214713.0
2021-03-01 10:10:00,124.82,124.86,124.5,124.58,1305617.0,121.9581,121.9972,121.6454,121.7236,1305617.0
2021-03-01 10:15:00,124.59,125.04,124.51,125.02,1272396.0,121.7334,122.1731,121.6552,122.1535,1272396.0
2021-03-01 10:20:00,125.02,125.18,124.87,125.13,1234989.0,122.1535,122.3099,122.007,122.261,1234989.0
2021-03-01 10:25:00,125.14,125.25,124.99,125.09,1600079.0,122.2708,122.3783,122.1242,122.2219,1600079.0
2021-03-01 10:30:00,125.09,125.22,124.91,125.04,1009805.0,122.2219,122.3489,122.046,122.1731,1009805.0
2021-03-01 10:35:00,125.03,125.13,124.88,125.0,792546.0,122.1633,122.261,122.0167,122.134,792546.0
2021-03-01 10:40:00,125.0,125.24,125.0,125.19,923761.0,122.134,122.3685,122.134,122.3196,923761.0
2021-03-01 10:45:00,125.19,125.33,125.09,125.33,1121419.0,122.3196,122.4564,122.2219,122.4564,1121419.0
2021-03-01 10:50:00,125.33,125.58,125.25,125.48,1402971.0,122.4564,122.7007,122.3783,122.603,1402971.0
2021-03-01 10:55:00,125.47,125.72,125.42,125.61,1404704.0,122.5932,122.8375,122.5444,122.73,1404704.0
2021-03-01 11:00:00,125.63,125.73,125.42,125.5,1373910.0,122.7495,122.8472,122.5444,122.6225,1373910.0
2021-03-01 11:05:00,125.49,125.95,125.47,125.93,1289908.0,122.6127,123.0622,122.5932,123.0427,1289908.0
2021-03-01 11:10:00,125.93,125.96,125.77,125.89,986175.0,123.0427,123.072,122.8863,123.0036,986175.0
2021-03-01 11:15:00,125.89,126.09,125.82,126.03,1141856.0,123.0036,123.199,122.9352,123.1404,1141856.0
2021-03-01 11:20:00,126.04,126.16,125.98,126.06,818066.0,123.1501,123.2674,123.0915,123.1697,818066.0
2021-03-01 11:25:00,126.06,126.09,125.82,125.88,1072720.0,123.1697,123.199,122.9352,122.9938,1072720.0
2021-03-01 11:30:00,125.88,126.0,125.81,125.93,871357.0,122.9938,123.1111,122.9254,123.0427,871357.0
2021-03-01 11:35:00,125.94,125.99,125.82,125.84,850631.0,123.0524,123.1013,122.9352,122.9547,850631.0
2021-03-01 11:40:00,125.83,126.04,125.78,126.04,1088585.0,122.945,123.1501,122.8961,123.1501,1088585.0
2021-03-01 11:45:00,126.03,126.13,125.97,126.03,827320.0,123.1404,123.2381,123.0817,123.1404,827320.0
2021-03-01 11:50:00,126.04,126.37,126.03,126.36,954880.0,123.1501,123.4726,123.1404,123.4628,954880.0
2021-03-01 11:55:00,126.37,126.6,126.29,126.54,1192294.0,123.4726,123.6973,123.3944,123.6387,1192294.0
2021-03-01 12:00:00,126.54,126.62,126.19,126.23,1113450.0,123.6387,123.7168,123.2967,123.3358,1113450.0
2021-03-01 12:05:00,126.23,126.39,126.19,126.28,833480.0,123.3358,123.4921,123.2967,123.3846,833480.0
2021-03-01 12:10:00,126.27,126.33,126.04,126.07,712066.0,123.3749,123.4335,123.1501,123.1794,712066.0
2021-03-01 12:15:00,126.07,126.11,125.83,125.87,1182612.0,123.1794,123.2185,122.945,122.984,1182612.0
2021-03-01 12:20:00,125.86,126.24,125.85,126.2,930292.0,122.9743,123.3456,122.9645,123.3065,930292.0
2021-03-01 12:25:00,126.2,126.37,126.18,126.23,778979.0,123.3065,123.4726,123.2869,123.3358,778979.0
2021-03-01 12:30:00,126.24,126.31,126.17,126.28,545004.0,123.3456,123.4139,123.2772,123.3846,545004.0
2021-03-01 12:35:00,126.28,126.33,126.05,126.1,612467.0,123.3846,123.4335,123.1599,123.2088,612467.0
2021-03-01 12:40:00,126.11,126.33,126.09,126.28,498513.0,123.2185,123.4335,123.199,123.3846,498513.0
2021-03-01 12:45:00,126.29,126.4,126.24,126.38,387566.0,123.3944,123.5019,123.3456,123.4823,387566.0
2021-03-01 12:50:00,126.39,126.4,126.18,126.2,549597.0,123.4921,123.5019,123.2869,123.3065,549597.0
2021-03-01 12:55:00,126.2,126.22,125.94,126.16,780630.0,123.3065,123.326,123.0524,123.2674,780630.0
2021-03-01 13:00:00,126.17,126.2,125.94,125.98,630093.0,123.2772,123.3065,123.0524,123.0915,630093.0
2021-03-01 13:05:00,125.97,126.1,125.91,125.94,496490.0,123.0817,123.2088,123.0231,123.0524,496490.0
2021-03-01 13:10:00,125.95,126.04,125.67,125.87,851090.0,123.0622,123.1501,122.7886,122.984,851090.0
2021-03-01 13:15:00,125.86,126.03,125.75,125.98,665834.0,122.9743,123.1404,122.8668,123.0915,665834.0
2021-03-01 13:20:00,125.99,126.2,125.96,126.17,649628.0,123.1013,123.3065,123.072,123.2772,649628.0
2021-03-01 13:25:00,126.17,126.27,126.02,126.21,570340.0,123.2772,123.3749,123.1306,123.3162,570340.0
2021-03-01 13:30:00,126.21,126.29,126.12,126.16,450196.0,123.3162,123.3944,123.2283,123.2674,450196.0
2021-03-01 13:35:00,126.15,126.25,126.09,126.19,447888.0,123.2576,123.3553,123.199,123.2967,447888.0
2021-03-01 13:40:00,126.19,126.51,126.18,126.48,825255.0,123.2967,123.6094,123.2869,123.58,825255.0
2021-03-01 13:45:00,126.48,126.56,126.31,126.45,724574.0,123.58,123.6582,123.4139,123.5507,724574.0
2021-03-01 13:50:00,126.45,126.51,126.28,126.4,532893.0,123.5507,123.6094,123.3846,123.5019,532893.0
2021-03-01 13:55:00,126.4,126.44,126.26,126.35,457297.0,123.5019,123.541,123.3651,123.453,457297.0
2021-03-01 14:00:00,126.36,126.44,126.27,126.41,588806.0,123.4628,123.541,123.3749,123.5117,588806.0
2021-03-01 14:05:00,126.41,126.78,126.37,126.72,1244734.0,123.5117,123.8732,123.4726,123.8145,1244734.0
2021-03-01 14:10:00,126.73,127.18,126.71,127.13,1377202.0,123.8243,124.264,123.8048,124.2151,1377202.0
2021-03-01 14:15:00,127.13,127.22,127.08,127.09,1187259.0,124.2151,124.3031,124.1663,124.1761,1187259.0
2021-03-01 14:20:00,127.09,127.23,127.03,127.04,844852.0,124.1761,124.3129,124.1174,124.1272,844852.0
2021-03-01 14:25:00,127.03,127.2,126.99,127.11,727962.0,124.1174,124.2835,124.0784,124.1956,727962.0
2021-03-01 14:30:00,127.11,127.16,126.91,126.97,792448.0,124.1956,124.2445,124.0002,124.0588,792448.0
2021-03-01 14:35:00,126.98,127.1,126.93,126.95,717796.0,124.0686,124.1858,124.0197,124.0393,717796.0
2021-03-01 14:40:00,126.94,127.48,126.92,127.44,1320005.0,124.0295,124.5571,124.01,124.518,1320005.0
2021-03-01 14:45:00,127.44,127.5,127.33,127.43,864808.0,124.518,124.5767,124.4106,124.5083,864808.0
2021-03-01 14:50:00,127.43,127.75,127.42,127.58,1243318.0,124.5083,124.8209,124.4985,124.6548,1243318.0
2021-03-01 14:55:00,127.57,127.72,127.54,127.58,736916.0,124.6451,124.7916,124.6157,124.6548,736916.0
2021-03-01 15:00:00,127.59,127.72,127.49,127.58,712383.0,124.6646,124.7916,124.5669,124.6548,712383.0
2021-03-01 15:05:00,127.58,127.62,127.37,127.44,910553.0,124.6548,124.6939,124.4496,124.518,910553.0
2021-03-01 15:10:00,127.43,127.52,127.36,127.44,738755.0,124.5083,124.5962,124.4399,124.518,738755.0
2021-03-01 15:15:00,127.44,127.49,127.29,127.33,921919.0,124.518,124.5669,124.3715,124.4106,921919.0
2021-03-01 15:20:00,127.33,127.68,127.31,127.66,928617.0,124.4106,124.7525,124.391,124.733,928617.0
2021-03-01 15:25:00,127.66,127.68,127.39,127.56,727382.0,124.733,124.7525,124.4692,124.6353,727382.0
2021-03-01 15:30:00,127.57,127.68,127.36,127.55,986060.0,124.6451,124.7525,124.4399,124.6255,986060.0
2021-03-01 15:35:00,127.56,127.68,127.43,127.49,1056866.0,124.6353,124.7525,124.5083,124.5669,1056866.0
2021-03-01 15:40:00,127.48,127.62,127.43,127.45,1182535.0,124.5571,124.6939,124.5083,124.5278,1182535.0
2021-03-01 15:45:00,127.46,127.61,127.35,127.48,1240716.0,124.5376,124.6841,124.4301,124.5571,1240716.0
2021-03-01 15:50:00,127.47,127.84,127.27,127.8,2664296.0,124.5474,124.9089,124.3519,124.8698,2664296.0
2021-03-01 15:55:00,127.8,127.93,127.49,127.79,3367971.0,124.8698,124.9968,124.5669,124.86,3367971.0
2021-03-02 09:30:00,128.4,128.72,127.09,127.27,4210422.0,125.456,125.7687,124.1761,124.3519,4210422.0
2021-03-02 09:35:00,127.27,127.3,126.71,126.88,2479720.0,124.3519,124.3812,123.8048,123.9709,2479720.0
2021-03-02 09:40:00,126.88,127.0,126.44,126.92,2084478.0,123.9709,124.0881,123.541,124.01,2084478.0
2021-03-02 09:45:00,126.92,127.13,126.27,126.43,2037227.0,124.01,124.2151,123.3749,123.5312,2037227.0
2021-03-02 09:50:00,126.41,126.61,126.19,126.54,1853264.0,123.5117,123.7071,123.2967,123.6387,1853264.0
2021-03-02 09:55:00,126.54,127.05,126.49,126.73,1923566.0,123.6387,124.137,123.5898,123.8243,1923566.0
2021-03-02 10:00:00,126.73,127.04,126.67,126.72,1329464.0,123.8243,124.1272,123.7657,123.8145,1329464.0
2021-03-02 10:05:00,126.73,127.15,126.59,127.15,1171229.0,123.8243,124.2347,123.6875,124.2347,1171229.0
2021-03-02 10:10:00,127.14,127.2,126.54,126.65,1542042.0,124.2249,124.2835,123.6387,123.7462,1542042.0
2021-03-02 10:15:00,126.66,126.94,126.51,126.6,1071030.0,123.7559,124.0295,123.6094,123.6973,1071030.0
2021-03-02 10:20:00,126.61,126.84,126.2,126.44,1090052.0,123.7071,123.9318,123.3065,123.541,1090052.0
2021-03-02 10:25:00,126.44,126.59,125.98,126.07,1624555.0,123.541,123.6875,123.0915,123.1794,1624555.0
2021-03-02 10:30:00,126.06,126.43,126.04,126.31,1338234.0,123.1697,123.5312,123.1501,123.4139,1338234.0
2021-03-02 10:35:00,126.31,126.43,125.83,125.89,1149172.0,123.4139,123.5312,122.945,123.0036,1149172.0
2021-03-02 10:40:00,125.88,126.0,125.78,125.9,1085578.0,122.9938,123.1111,122.8961,123.0133,1085578.0
2021-03-02 10:45:00,125.88,126.35,125.73,126.32,1097991.0,122.9938,123.453,122.8472,123.4237,1097991.0
2021-03-02 10:50:00,126.32,126.35,126.02,126.07,805567.0,123.4237,123.453,123.1306,123.1794,805567.0
2021-03-02 10:55:00,126.07,126.33,126.05,126.13,826107.0,123.1794,123.4335,123.1599,123.2381,826107.0
2021-03-02 11:00:00,126.13,126.27,125.85,126.24,993251.0,123.2381,123.3749,122.9645,123.3456,993251.0
2021-03-02 11:05:00,126.24,126.45,126.2,126.4,806328.0,123.3456,123.5507,123.3065,123.5019,806328.0
2021-03-02 11:10:00,126.4,126.43,126.0,126.12,695032.0,123.5019,123.5312,123.1111,123.2283,695032.0
2021-03-02 11:15:00,126.11,126.13,125.63,125.85,1053835.0,123.2185,123.2381,122.7495,122.9645,1053835.0
2021-03-02 11:20:00,125.86,125.89,125.54,125.6,1191083.0,122.9743,123.0036,122.6616,122.7202,1191083.0
2021-03-02 11:25:00,125.6,125.98,125.5,125.96,1104096.0,122.7202,123.0915,122.6225,123.072,1104096.0
2021-03-02 11:30:00,125.96,126.04,125.7,125.8,1007688.0,123.072,123.1501,122.8179,122.9156,1007688.0
2021-03-02 11:35:00,125.78,125.89,125.56,125.72,793170.0,122.8961,123.0036,122.6811,122.8375,793170.0
2021-03-02 11:40:00,125.71,125.71,125.46,125.68,1056265.0,122.8277,122.8277,122.5834,122.7984,1056265.0
2021-03-02 11:45:00,125.68,125.94,125.52,125.88,953333.0,122.7984,123.0524,122.6421,122.9938,953333.0
2021-03-02 11:50:00,125.87,126.02,125.73,125.98,705845.0,122.984,123.1306,122.8472,123.0915,705845.0
2021-03-02 11:55:00,125.98,126.01,125.8,125.82,487982.0,123.0915,123.1208,122.9156,122.9352,487982.0
2021-03-02 12:00:00,125.82,126.09,125.72,126.09,783614.0,122.9352,123.199,122.8375,123.199,783614.0
2021-03-02 12:05:00,126.08,126.21,126.02,126.06,905224.0,123.1892,123.3162,123.1306,123.1697,905224.0
2021-03-02 12:10:00,126.07,126.09,125.83,125.89,656485.0,123.1794,123.199,122.945,123.0036,656485.0
2021-03-02 12:15:00,125.9,126.25,125.89,126.11,1079982.0,123.0133,123.3553,123.0036,123.2185,1079982.0
2021-03-02 12:20:00,126.12,126.15,125.96,126.01,550826.0,123.2283,123.2576,123.072,123.1208,550826.0
2021-03-02 12:25:00,126.01,126.11,125.87,126.09,509102.0,123.1208,123.2185,122.984,123.199,509102.0
2021-03-02 12:30:00,126.09,126.22,126.07,126.14,463260.0,123.199,123.326,123.1794,123.2478,463260.0
2021-03-02 12:35:00,126.14,126.41,126.13,126.39,665210.0,123.2478,123.5117,123.2381,123.4921,665210.0
2021-03-02 12:40:00,126.4,126.68,126.4,126.5,891892.0,123.5019,123.7755,123.5019,123.5996,891892.0
2021-03-02 12:45:00,126.5,126.62,126.3,126.34,636511.0,123.5996,123.7168,123.4042,123.4433,636511.0
2021-03-02 12:50:00,126.34,126.36,126.14,126.35,688468.0,123.4433,123.4628,123.2478,123.453,688468.0
2021-03-02 12:55:00,126.35,126.43,126.07,126.17,501042.0,123.453,123.5312,123.1794,123.2772,501042.0
2021-03-02 13:00:00,126.17,126.35,126.09,126.26,540930.0,123.2772,123.453,123.199,123.3651,540930.0
2021-03-02 13:05:00,126.26,126.33,126.14,126.22,422048.0,123.3651,123.4335,123.2478,123.326,422048.0
2021-03-02 13:10:00,126.23,126.41,126.16,126.38,505683.0,123.3358,123.5117,123.2674,123.4823,505683.0
2021-03-02 13:15:00,126.39,126.42,126.19,126.23,449700.0,123.4921,123.5214,123.2967,123.3358,449700.0
2021-03-02 13:20:00,126.22,126.29,126.1,126.26,503304.0,123.326,123.3944,123.2088,123.3651,503304.0
2021-03-02 13:25:00,126.25,126.33,125.99,126.13,649459.0,123.3553,123.4335,123.1013,123.2381,649459.0
2021-03-02 13:30:00,126.13,126.38,126.1,126.28,574123.0,123.2381,123.4823,123.2088,123.3846,574123.0
2021-03-02 13:35:00,126.28,126.36,126.22,126.33,425943.0,123.3846,123.4628,123.326,123.4335,425943.0
2021-03-02 13:40:00,126.32,126.33,126.08,126.16,699220.0,123.4237,123.4335,123.1892,123.2674,699220.0
2021-03-02 13:45:00,126.16,126.29,126.11,126.2,503308.0,123.2674,123.3944,123.2185,123.3065,503308.0
2021-03-02 13:50:00,126.19,126.22,126.01,126.05,517487.0,123.2967,123.326,123.1208,123.1599,517487.0
2021-03-02 13:55:00,126.05,126.15,125.95,125.98,536239.0,123.1599,123.2576,123.0622,123.0915,536239.0
2021-03-02 14:00:00,125.98,126.17,125.85,125.89,790588.0,123.0915,123.2772,122.9645,123.0036,790588.0
2021-03-02 14:05:00,125.9,125.99,125.75,125.78,518663.0,123.0133,123.1013,122.8668,122.8961,518663.0
2021-03-02 14:10:00,125.78,125.81,125.61,125.7,811996.0,122.8961,122.9254,122.73,122.8179,811996.0
2021-03-02 14:15:00,125.69,125.86,125.66,125.79,667407.0,122.8082,122.9743,122.7789,122.9059,667407.0
2021-03-02 14:20:00,125.78,126.02,125.73,125.9,585630.0,122.8961,123.1306,122.8472,123.0133,585630.0
2021-03-02 14:25:00,125.9,125.92,125.58,125.65,738198.0,123.0133,123.0329,122.7007,122.7691,738198.0
2021-03-02 14:30:00,125.65,125.82,125.58,125.79,606246.0,122.7691,122.9352,122.7007,122.9059,606246.0
2021-03-02 14:35:00,125.79,125.88,125.69,125.85,467839.0,122.9059,122.9938,122.8082,122.9645,467839.0
2021-03-02 14:40:00,125.84,125.93,125.69,125.73,506992.0,122.9547,123.0427,122.8082,122.8472,506992.0
2021-03-02 14:45:00,125.73,125.97,125.71,125.84,670987.0,122.8472,123.0817,122.8277,122.9547,670987.0
2021-03-02 14:50:00,125.83,126.07,125.82,126.0,617134.0,122.945,123.1794,122.9352,123.1111,617134.0
2021-03-02 14:55:00,126.0,126.21,125.95,126.02,665115.0,123.1111,123.3162,123.0622,123.1306,665115.0
2021-03-02 15:00:00,126.02,126.13,125.95,126.03,503753.0,123.1306,123.2381,123.0622,123.1404,503753.0
2021-03-02 15:05:00,126.02,126.19,126.02,126.15,488154.0,123.1306,123.2967,123.1306,123.2576,488154.0
2021-03-02 15:10:00,126.15,126.32,125.96,125.96,766637.0,123.2576,123.4237,123.072,123.072,766637.0
2021-03-02 15:15:00,125.96,126.02,125.56,125.57,825555.0,123.072,123.1306,122.6811,122.6909,825555.0
2021-03-02 15:20:00,125.57,125.66,125.48,125.56,1071278.0,122.6909,122.7789,122.603,122.6811,1071278.0
2021-03-02 15:25:00,125.55,125.72,125.5,125.59,995843.0,122.6714,122.8375,122.6225,122.7105,995843.0
2021-03-02 15:30:00,125.6,125.8,125.49,125.64,1040629.0,122.7202,122.9156,122.6127,122.7593,1040629.0
2021-03-02 15:35:00,125.63,125.76,125.39,125.43,1021934.0,122.7495,122.8766,122.515,122.5541,1021934.0
2021-03-02 15:40:00,125.44,125.48,125.22,125.47,1306180.0,122.5639,122.603,122.3489,122.5932,1306180.0
2021-03-02 15:45:00,125.47,125.99,125.45,125.76,1706663.0,122.5932,123.1013,122.5737,122.8766,1706663.0
2021-03-02 15:50:00,125.77,125.83,125.35,125.53,1955687.0,122.8863,122.945,122.476,122.6518,1955687.0
2021-03-02 15:55:00,125.52,125.57,125.01,125.16,3283199.0,122.6421,122.6909,122.1438,122.2903,3283199.0
2021-03-03 09:30:00,124.77,125.71,124.49,125.56,3168542.0,121.9093,122.8277,121.6357,122.6811,3168542.0
2021-03-03 09:35:00,125.57,125.59,124.58,124.91,1884773.0,122.6909,122.7105,121.7236,122.046,1884773.0
2021-03-03 09:40:00,124.9,124.93,124.01,124.29,2136939.0,122.0363,122.0656,121.1667,121.4403,2136939.0
2021-03-03 09:45:00,124.3,124.38,123.88,124.26,1876118.0,121.45,121.5282,121.0397,121.4109,1876118.0
2021-03-03 09:50:00,124.26,124.45,124.07,124.19,1328615.0,121.4109,121.5966,121.2253,121.3426,1328615.0
2021-03-03 09:55:00,124.18,124.32,123.75,124.0,1729432.0,121.3328,121.4696,120.9126,121.1569,1729432.0
2021-03-03 10:00:00,124.0,124.17,123.76,123.97,1427025.0,121.1569,121.323,120.9224,121.1276,1427025.0
2021-03-03 10:05:00,123.97,124.12,123.68,124.08,1307328.0,121.1276,121.2742,120.8442,121.2351,1307328.0
2021-03-03 10:10:00,124.07,124.08,123.34,123.38,1565635.0,121.2253,121.2351,120.512,120.5511,1565635.0
2021-03-03 10:15:00,123.37,123.46,123.11,123.41,1525316.0,120.5414,120.6293,120.2873,120.5804,1525316.0
2021-03-03 10:20:00,123.43,123.64,123.15,123.57,1488683.0,120.6,120.8052,120.3264,120.7368,1488683.0
2021-03-03 10:25:00,123.58,123.93,123.48,123.71,1265566.0,120.7465,121.0885,120.6488,120.8736,1265566.0
2021-03-03 10:30:00,123.71,124.16,123.46,124.04,1375314.0,120.8736,121.3132,120.6293,121.196,1375314.0
2021-03-03 10:35:00,124.06,124.31,123.95,124.26,1081224.0,121.2155,121.4598,121.1081,121.4109,1081224.0
2021-03-03 10:40:00,124.25,124.26,123.78,123.83,1134137.0,121.4012,121.4109,120.942,120.9908,1134137.0
2021-03-03 10:45:00,123.83,124.55,123.67,124.36,1407602.0,120.9908,121.6943,120.8345,121.5087,1407602.0
2021-03-03 10:50:00,124.36,124.51,124.15,124.23,914071.0,121.5087,121.6552,121.3035,121.3816,914071.0
2021-03-03 10:55:00,124.22,124.7,124.03,124.63,1152551.0,121.3719,121.8409,121.1862,121.7725,1152551.0
2021-03-03 11:00:00,124.63,124.73,124.43,124.51,819873.0,121.7725,121.8702,121.5771,121.6552,819873.0
2021-03-03 11:05:00,124.51,124.69,124.5,124.52,681935.0,121.6552,121.8311,121.6454,121.665,681935.0
2021-03-03 11:10:00,124.53,124.69,124.43,124.49,712518.0,121.6748,121.8311,121.5771,121.6357,712518.0
2021-03-03 11:15:00,124.51,124.67,124.18,124.64,841453.0,121.6552,121.8115,121.3328,121.7822,841453.0
2021-03-03 11:20:00,124.64,124.69,124.56,124.63,674796.0,121.7822,121.8311,121.7041,121.7725,674796.0
2021-03-03 11:25:00,124.62,124.79,124.55,124.78,679768.0,121.7627,121.9288,121.6943,121.919,679768.0
2021-03-03 11:30:00,124.77,124.94,124.71,124.72,720782.0,121.9093,122.0754,121.8506,121.8604,720782.0
2021-03-03 11:35:00,124.73,124.83,124.48,124.56,757641.0,121.8702,121.9679,121.6259,121.7041,757641.0
2021-03-03 11:40:00,124.56,124.61,124.3,124.4,672743.0,121.7041,121.7529,121.45,121.5477,672743.0
2021-03-03 11:45:00,124.4,124.55,124.2,124.23,638650.0,121.5477,121.6943,121.3523,121.3816,638650.0
2021-03-03 11:50:00,124.23,124.49,124.14,124.34,703957.0,121.3816,121.6357,121.2937,121.4891,703957.0
2021-03-03 11:55:00,124.34,124.5,124.02,124.06,648072.0,121.4891,121.6454,121.1765,121.2155,648072.0
2021-03-03 12:00:00,124.06,124.19,123.98,124.09,707362.0,121.2155,121.3426,121.1374,121.2448,707362.0
2021-03-03 12:05:00,124.08,124.15,123.95,124.12,542604.0,121.2351,121.3035,121.1081,121.2742,542604.0
2021-03-03 12:10:00,124.11,124.47,124.0,124.42,784444.0,121.2644,121.6161,121.1569,121.5673,784444.0
2021-03-03 12:15:00,124.42,124.43,124.09,124.16,641881.0,121.5673,121.5771,121.2448,121.3132,641881.0
2021-03-03 12:20:00,124.16,124.17,124.0,124.05,459124.0,121.3132,121.323,121.1569,121.2058,459124.0
2021-03-03 12:25:00,124.05,124.11,123.93,124.04,565532.0,121.2058,121.2644,121.0885,121.196,565532.0
2021-03-03 12:30:00,124.03,124.14,123.74,123.76,731522.0,121.1862,121.2937,120.9029,120.9224,731522.0
2021-03-03 12:35:00,123.77,123.86,123.66,123.67,744956.0,120.9322,121.0201,120.8247,120.8345,744956.0
2021-03-03 12:40:00,123.66,123.92,123.57,123.68,777712.0,120.8247,121.0787,120.7368,120.8442,777712.0
2021-03-03 12:45:00,123.69,123.87,123.6,123.77,615518.0,120.854,121.0299,120.7661,120.9322,615518.0
2021-03-03 12:50:00,123.77,123.94,123.62,123.63,563969.0,120.9322,121.0983,120.7856,120.7954,563969.0
2021-03-03 12:55:00,123.64,123.78,123.45,123.47,700956.0,120.8052,120.942,120.6195,120.6391,700956.0
2021-03-03 13:00:00,123.47,123.59,123.37,123.46,714892.0,120.6391,120.7563,120.5414,120.6293,714892.0
2021-03-03 13:05:00,123.46,123.62,123.45,123.48,627056.0,120.6293,120.7856,120.6195,120.6488,627056.0
2021-03-03 13:10:00,123.49,123.69,123.35,123.5,686446.0,120.6586,120.854,120.5218,120.6684,686446.0
2021-03-03 13:15:00,123.5,124.09,123.45,124.01,931761.0,120.6684,121.2448,120.6195,121.1667,931761.0
2021-03-03 13:20:00,124.01,124.17,123.96,124.0,593909.0,121.1667,121.323,121.1178,121.1569,593909.0
2021-03-03 13:25:00,124.01,124.1,123.81,123.87,599982.0,121.1667,121.2546,120.9713,121.0299,599982.0
2021-03-03 13:30:00,123.87,123.88,123.5,123.53,757451.0,121.0299,121.0397,120.6684,120.6977,757451.0
2021-03-03 13:35:00,123.53,123.75,123.47,123.58,782319.0,120.6977,120.9126,120.6391,120.7465,782319.0
2021-03-03 13:40:00,123.58,123.59,123.29,123.31,765894.0,120.7465,120.7563,120.4632,120.4827,765894.0
2021-03-03 13:45:00,123.31,123.36,123.03,123.19,890607.0,120.4827,120.5316,120.2092,120.3655,890607.0
2021-03-03 13:50:00,123.18,123.37,123.09,123.16,877852.0,120.3557,120.5414,120.2678,120.3362,877852.0
2021-03-03 13:55:00,123.15,123.17,122.93,123.14,1024785.0,120.3264,120.3459,120.1114,120.3166,1024785.0
2021-03-03 14:00:00,123.15,123.21,122.9,122.9,1004871.0,120.3264,120.385,120.0821,120.0821,1004871.0
2021-03-03 14:05:00,122.91,122.97,122.74,122.87,1156128.0,120.0919,120.1505,119.9258,120.0528,1156128.0
2021-03-03 14:10:00,122.86,122.97,122.71,122.86,991790.0,120.043,120.1505,119.8965,120.043,991790.0
2021-03-03 14:15:00,122.87,122.87,122.23,122.33,1548556.0,120.0528,120.0528,119.4275,119.5252,1548556.0
2021-03-03 14:20:00,122.34,122.49,122.25,122.38,984356.0,119.535,119.6815,119.447,119.5741,984356.0
2021-03-03 14:25:00,122.38,122.53,122.16,122.25,1092825.0,119.5741,119.7206,119.3591,119.447,1092825.0
2021-03-03 14:30:00,122.25,122.41,121.84,122.03,1487845.0,119.447,119.6034,119.0464,119.2321,1487845.0
2021-03-03 14:35:00,122.02,122.65,121.99,122.53,1381486.0,119.2223,119.8379,119.193,119.7206,1381486.0
2021-03-03 14:40:00,122.52,122.68,122.44,122.53,837074.0,119.7108,119.8672,119.6327,119.7206,837074.0
2021-03-03 14:45:00,122.53,122.57,122.14,122.3,1018433.0,119.7206,119.7597,119.3396,119.4959,1018433.0
2021-03-03 14:50:00,122.31,122.93,122.31,122.82,1161767.0,119.5057,120.1114,119.5057,120.004,1161767.0
2021-03-03 14:55:00,122.81,122.92,122.66,122.81,844017.0,119.9942,120.1017,119.8476,119.9942,844017.0
2021-03-03 15:00:00,122.81,122.84,122.56,122.78,919196.0,119.9942,120.0235,119.7499,119.9649,919196.0
2021-03-03 15:05:00,122.79,122.83,122.58,122.72,840189.0,119.9747,120.0137,119.7695,119.9063,840189.0
2021-03-03 15:10:00,122.72,122.98,122.66,122.66,797812.0,119.9063,120.1603,119.8476,119.8476,797812.0
2021-03-03 15:15:00,122.66,122.71,122.34,122.57,1055603.0,119.8476,119.8965,119.535,119.7597,1055603.0
2021-03-03 15:20:00,122.57,122.57,122.35,122.41,741890.0,119.7597,119.7597,119.5447,119.6034,741890.0
2021-03-03 15:25:00,122.41,122.54,122.12,122.48,1075479.0,119.6034,119.7304,119.32,119.6718,1075479.0
2021-03-03 15:30:00,122.49,122.57,122.25,122.39,918653.0,119.6815,119.7597,119.447,119.5838,918653.0
2021-03-03 15:35:00,122.38,122.58,122.31,122.5,941474.0,119.5741,119.7695,119.5057,119.6913,941474.0
2021-03-03 15:40:00,122.5,122.84,122.41,122.77,1133596.0,119.6913,120.0235,119.6034,119.9551,1133596.0
2021-03-03 15:45:00,122.76,122.97,122.64,122.74,1295545.0,119.9453,120.1505,119.8281,119.9258,1295545.0
2021-03-03 15:50:00,122.74,122.77,122.16,122.27,2195442.0,119.9258,119.9551,119.3591,119.4666,2195442.0
2021-03-03 15:55:00,122.26,122.61,122.0,122.06,3618911.0,119.4568,119.7988,119.2028,119.2614,3618911.0
2021-03-04 09:30:00,121.73,122.93,121.7,122.76,4186774.0,118.939,120.1114,118.9096,119.9453,4186774.0
2021-03-04 09:35:00,122.75,123.6,122.48,122.76,2741842.0,119.9356,120.7661,119.6718,119.9453,2741842.0
2021-03-04 09:40:00,122.77,122.92,122.09,122.14,1785191.0,119.9551,120.1017,119.2907,119.3396,1785191.0
2021-03-04 09:45:00,122.14,122.31,120.78,120.83,2892637.0,119.3396,119.5057,118.0107,118.0596,2892637.0
2021-03-04 09:50:00,120.83,121.48,120.72,121.11,2387127.0,118.0596,118.6947,117.9521,118.3332,2387127.0
2021-03-04 09:55:00,121.12,121.23,120.59,120.96,2168717.0,118.3429,118.4504,117.8251,118.1866,2168717.0
2021-03-04 10:00:00,120.93,121.26,120.46,120.48,2158413.0,118.1573,118.4797,117.6981,117.7176,2158413.0
2021-03-04 10:05:00,120.47,120.98,120.32,120.77,2152197.0,117.7078,118.2062,117.5613,118.001,2152197.0
2021-03-04 10:10:00,120.75,121.14,120.53,121.09,2138217.0,117.9814,118.3625,117.7665,118.3136,2138217.0
2021-03-04 10:15:00,121.08,121.29,120.59,120.59,1856981.0,118.3039,118.509,117.8251,117.8251,1856981.0
2021-03-04 10:20:00,120.6,121.33,120.48,121.23,1762533.0,117.8349,118.5481,117.7176,118.4504,1762533.0
2021-03-04 10:25:00,121.24,121.52,120.99,121.43,1365544.0,118.4602,118.7338,118.2159,118.6458,1365544.0
2021-03-04 10:30:00,121.42,121.58,121.09,121.57,1212754.0,118.6361,118.7924,118.3136,118.7826,1212754.0
2021-03-04 10:35:00,121.56,122.02,121.51,121.99,1902452.0,118.7729,119.2223,118.724,119.193,1902452.0
2021-03-04 10:40:00,121.97,122.58,121.78,122.42,1830607.0,119.1735,119.7695,118.9878,119.6131,1830607.0
2021-03-04 10:45:00,122.42,122.86,122.33,122.6,1521960.0,119.6131,120.043,119.5252,119.789,1521960.0
2021-03-04 10:50:00,122.6,122.84,121.91,122.04,1799494.0,119.789,120.0235,119.1148,119.2419,1799494.0
2021-03-04 10:55:00,122.04,123.0,121.96,122.83,1761826.0,119.2419,120.1798,119.1637,120.0137,1761826.0
2021-03-04 11:00:00,122.82,123.28,122.73,123.0,1492370.0,120.004,120.4534,119.916,120.1798,1492370.0
2021-03-04 11:05:00,123.01,123.09,122.51,122.64,1150833.0,120.1896,120.2678,119.7011,119.8281,1150833.0
2021-03-04 11:10:00,122.64,122.77,122.08,122.08,969973.0,119.8281,119.9551,119.2809,119.2809,969973.0
2021-03-04 11:15:00,122.1,122.49,121.97,122.3,1181715.0,119.3005,119.6815,119.1735,119.4959,1181715.0
2021-03-04 11:20:00,122.3,122.6,122.16,122.53,992014.0,119.4959,119.789,119.3591,119.7206,992014.0
2021-03-04 11:25:00,122.53,122.64,121.98,122.19,1010675.0,119.7206,119.8281,119.1832,119.3884,1010675.0
2021-03-04 11:30:00,122.2,122.74,122.13,122.15,1140539.0,119.3982,119.9258,119.3298,119.3493,1140539.0
2021-03-04 11:35:00,122.17,122.53,122.16,122.44,707525.0,119.3689,119.7206,119.3591,119.6327,707525.0
2021-03-04 11:40:00,122.43,123.0,122.36,122.88,1164999.0,119.6229,120.1798,119.5545,120.0626,1164999.0
2021-03-04 11:45:00,122.87,123.19,122.85,123.03,1077534.0,120.0528,120.3655,120.0333,120.2092,1077534.0
2021-03-04 11:50:00,123.02,123.07,122.75,122.84,707123.0,120.1994,120.2482,119.9356,120.0235,707123.0
2021-03-04 11:55:00,122.83,122.86,122.4,122.54,920895.0,120.0137,120.043,119.5936,119.7304,920895.0
2021-03-04 12:00:00,122.55,123.05,122.39,123.04,956884.0,119.7402,120.2287,119.5838,120.2189,956884.0
2021-03-04 12:05:00,123.03,123.03,122.6,122.86,829202.0,120.2092,120.2092,119.789,120.043,829202.0
2021-03-04 12:10:00,122.85,122.85,121.8,121.91,1895004.0,120.0333,120.0333,119.0074,119.1148,1895004.0
2021-03-04 12:15:00,121.91,122.54,121.81,122.01,1385225.0,119.1148,119.7304,119.0171,119.2125,1385225.0
2021-03-04 12:20:00,122.01,122.31,121.11,121.22,1911460.0,119.2125,119.5057,118.3332,118.4407,1911460.0
2021-03-04 12:25:00,121.21,121.33,120.68,121.28,2046859.0,118.4309,118.5481,117.913,118.4993,2046859.0
2021-03-04 12:30:00,121.27,121.27,120.5,120.62,1730122.0,118.4895,118.4895,117.7372,117.8544,1730122.0
2021-03-04 12:35:00,120.61,121.32,120.42,121.31,1681436.0,117.8446,118.5384,117.659,118.5286,1681436.0
2021-03-04 12:40:00,121.31,121.48,120.8,120.86,1380988.0,118.5286,118.6947,118.0303,118.0889,1380988.0
2021-03-04 12:45:00,120.85,120.91,120.27,120.4,1429702.0,118.0791,118.1378,117.5124,117.6395,1429702.0
2021-03-04 12:50:00,120.4,120.85,120.16,120.18,1745719.0,117.6395,118.0791,117.405,117.4245,1745719.0
2021-03-04 12:55:00,120.17,120.61,119.76,120.39,2553736.0,117.4147,117.8446,117.0141,117.6297,2553736.0
2021-03-04 13:00:00,120.4,120.71,120.17,120.59,1389420.0,117.6395,117.9423,117.4147,117.8251,1389420.0
2021-03-04 13:05:00,120.59,120.59,120.0,120.23,1538092.0,117.8251,117.8251,117.2486,117.4734,1538092.0
2021-03-04 13:10:00,120.23,120.29,119.83,119.88,1890191.0,117.4734,117.532,117.0825,117.1314,1890191.0
2021-03-04 13:15:00,119.87,120.33,119.75,120.22,1831614.0,117.1216,117.5711,117.0044,117.4636,1831614.0
2021-03-04 13:20:00,120.23,120.23,119.63,120.02,1747415.0,117.4734,117.4734,116.8871,117.2682,1747415.0
2021-03-04 13:25:00,120.02,120.59,119.83,120.54,1520691.0,117.2682,117.8251,117.0825,117.7762,1520691.0
2021-03-04 13:30:00,120.54,120.56,119.95,120.07,1274161.0,117.7762,117.7958,117.1998,117.317,1274161.0
2021-03-04 13:35:00,120.07,120.51,120.01,120.3,1332178.0,117.317,117.7469,117.2584,117.5417,1332178.0
2021-03-04 13:40:00,120.28,120.31,119.77,119.94,1365077.0,117.5222,117.5515,117.0239,117.19,1365077.0
2021-03-04 13:45:00,119.94,120.0,119.42,119.56,1770769.0,117.19,117.2486,116.6819,116.8187,1770769.0
2021-03-04 13:50:00,119.55,119.62,118.82,119.12,2235387.0,116.8089,116.8773,116.0957,116.3888,2235387.0
2021-03-04 13:55:00,119.11,119.33,118.69,118.75,2113980.0,116.379,116.594,115.9687,116.0273,2113980.0
2021-03-04 14:00:00,118.76,119.1,118.62,118.96,2012725.0,116.0371,116.3693,115.9003,116.2325,2012725.0
2021-03-04 14:05:00,118.92,119.62,118.83,119.57,1889443.0,116.1934,116.8773,116.1054,116.8285,1889443.0
2021-03-04 14:10:00,119.57,119.7,119.29,119.47,1431139.0,116.8285,116.9555,116.5549,116.7308,1431139.0
2021-03-04 14:15:00,119.46,119.57,119.15,119.5,1261154.0,116.721,116.8285,116.4181,116.7601,1261154.0
2021-03-04 14:20:00,119.5,120.12,119.49,120.09,1591892.0,116.7601,117.3659,116.7503,117.3366,1591892.0
2021-03-04 14:25:00,120.1,120.44,120.0,120.18,1600288.0,117.3463,117.6785,117.2486,117.4245,1600288.0
2021-03-04 14:30:00,120.18,120.24,119.82,119.94,1569193.0,117.4245,117.4831,117.0728,117.19,1569193.0
2021-03-04 14:35:00,119.94,120.15,119.83,119.93,1239863.0,117.19,117.3952,117.0825,117.1802,1239863.0
2021-03-04 14:40:00,119.92,120.53,119.84,120.51,1080387.0,117.1705,117.7665,117.0923,117.7469,1080387.0
2021-03-04 14:45:00,120.5,120.86,120.27,120.63,1441368.0,117.7372,118.0889,117.5124,117.8642,1441368.0
2021-03-04 14:50:00,120.63,120.79,120.04,120.35,1481302.0,117.8642,118.0205,117.2877,117.5906,1481302.0
2021-03-04 14:55:00,120.35,120.43,120.05,120.35,1219334.0,117.5906,117.6688,117.2975,117.5906,1219334.0
2021-03-04 15:00:00,120.31,120.51,119.84,119.88,1464224.0,117.5515,117.7469,117.0923,117.1314,1464224.0
2021-03-04 15:05:00,119.87,120.37,119.87,119.94,1461645.0,117.1216,117.6101,117.1216,117.19,1461645.0
2021-03-04 15:10:00,119.93,119.98,119.61,119.87,1392672.0,117.1802,117.2291,116.8676,117.1216,1392672.0
2021-03-04 15:15:00,119.87,120.07,119.67,119.83,1336590.0,117.1216,117.317,116.9262,117.0825,1336590.0
2021-03-04 15:20:00,119.83,119.88,119.51,119.58,1278459.0,117.0825,117.1314,116.7699,116.8383,1278459.0
2021-03-04 15:25:00,119.59,120.13,119.54,119.95,1385346.0,116.848,117.3756,116.7992,117.1998,1385346.0
2021-03-04 15:30:00,119.94,120.3,119.75,120.03,1746948.0,117.19,117.5417,117.0044,117.2779,1746948.0
2021-03-04 15:35:00,120.03,120.16,119.56,119.8,1780239.0,117.2779,117.405,116.8187,117.0532,1780239.0
2021-03-04 15:40:00,119.8,120.26,119.72,120.15,1822144.0,117.0532,117.5027,116.975,117.3952,1822144.0
2021-03-04 15:45:00,120.15,120.39,119.91,120.04,1990950.0,117.3952,117.6297,117.1607,117.2877,1990950.0
2021-03-04 15:50:00,120.04,120.36,119.76,119.91,2553214.0,117.2877,117.6004,117.0141,117.1607,2553214.0
2021-03-04 15:55:00,119.91,120.34,119.67,120.22,5022608.0,117.1607,117.5808,116.9262,117.4636,5022608.0
2021-03-05 09:30:00,121.0,121.67,120.02,120.05,3753175.0,118.2257,118.8803,117.2682,117.2975,3753175.0
2021-03-05 09:35:00,120.07,120.33,119.48,119.62,2617199.0,117.317,117.5711,116.7405,116.8773,2617199.0
2021-03-05 09:40:00,119.62,120.04,119.59,119.95,2231667.0,116.8773,117.2877,116.848,117.1998,2231667.0
2021-03-05 09:45:00,119.95,120.32,119.55,119.58,2227122.0,117.1998,117.5613,116.8089,116.8383,2227122.0
2021-03-05 09:50:00,119.58,119.62,118.96,119.0,2537092.0,116.8383,116.8773,116.2325,116.2716,2537092.0
2021-03-05 09:55:00,119.0,119.17,118.62,119.15,2534963.0,116.2716,116.4377,115.9003,116.4181,2534963.0
2021-03-05 10:00:00,119.15,119.54,118.81,119.34,2124200.0,116.4181,116.7992,116.0859,116.6038,2124200.0
2021-03-05 10:05:00,119.35,120.02,119.33,119.59,1773656.0,116.6135,117.2682,116.594,116.848,1773656.0
2021-03-05 10:10:00,119.59,119.89,118.73,118.82,1871409.0,116.848,117.1411,116.0077,116.0957,1871409.0
2021-03-05 10:15:00,118.8,119.35,118.68,119.09,1858778.0,116.0761,116.6135,115.9589,116.3595,1858778.0
2021-03-05 10:20:00,119.08,119.27,118.54,118.72,1950515.0,116.3497,116.5354,115.8221,115.998,1950515.0
2021-03-05 10:25:00,118.73,119.45,118.69,118.77,1820762.0,116.0077,116.7112,115.9687,116.0468,1820762.0
2021-03-05 10:30:00,118.78,119.09,118.38,118.63,2184089.0,116.0566,116.3595,115.6658,115.91,2184089.0
2021-03-05 10:35:00,118.61,119.29,118.6,118.74,1982820.0,115.8905,116.5549,115.8807,116.0175,1982820.0
2021-03-05 10:40:00,118.73,119.4,118.64,119.04,1781253.0,116.0077,116.6624,115.9198,116.3106,1781253.0
2021-03-05 10:45:00,119.04,119.2,118.75,119.07,1365016.0,116.3106,116.467,116.0273,116.3399,1365016.0
2021-03-05 10:50:00,119.07,119.82,118.94,119.63,1597900.0,116.3399,117.0728,116.2129,116.8871,1597900.0
2021-03-05 10:55:00,119.63,119.63,118.8,118.94,1331254.0,116.8871,116.8871,116.0761,116.2129,1331254.0
2021-03-05 11:00:00,118.95,119.32,118.8,119.02,1296060.0,116.2227,116.5842,116.0761,116.2911,1296060.0
2021-03-05 11:05:00,119.02,119.23,118.64,118.66,1262787.0,116.2911,116.4963,115.9198,115.9393,1262787.0
2021-03-05 11:10:00,118.66,118.95,118.27,118.31,1557556.0,115.9393,116.2227,115.5583,115.5974,1557556.0
2021-03-05 11:15:00,118.32,118.45,117.93,118.24,1943286.0,115.6071,115.7342,115.2261,115.529,1943286.0
2021-03-05 11:20:00,118.25,118.4,117.93,117.95,1515636.0,115.5387,115.6853,115.2261,115.2456,1515636.0
2021-03-05 11:25:00,117.96,118.12,117.57,117.72,1998065.0,115.2554,115.4117,114.8743,115.0209,1998065.0
2021-03-05 11:30:00,117.74,118.23,117.74,117.92,1900132.0,115.0404,115.5192,115.0404,115.2163,1900132.0
2021-03-05 11:35:00,117.92,118.55,117.89,118.44,1523672.0,115.2163,115.8319,115.187,115.7244,1523672.0
2021-03-05 11:40:00,118.43,118.6,117.78,118.45,1610196.0,115.7146,115.8807,115.0795,115.7342,1610196.0
2021-03-05 11:45:00,118.43,118.5,117.9,118.09,1394335.0,115.7146,115.783,115.1968,115.3824,1394335.0
2021-03-05 11:50:00,118.08,118.39,117.84,118.12,1482576.0,115.3726,115.6755,115.1381,115.4117,1482576.0
2021-03-05 11:55:00,118.13,119.07,118.08,119.0,1706294.0,115.4215,116.3399,115.3726,116.2716,1706294.0
2021-03-05 12:00:00,119.01,119.1,118.71,118.86,1445168.0,116.2813,116.3693,115.9882,116.1348,1445168.0
2021-03-05 12:05:00,118.86,119.0,118.56,118.64,1130479.0,116.1348,116.2716,115.8416,115.9198,1130479.0
2021-03-05 12:10:00,118.63,119.07,118.55,118.72,1267827.0,115.91,116.3399,115.8319,115.998,1267827.0
2021-03-05 12:15:00,118.72,119.18,118.6,118.98,1150067.0,115.998,116.4474,115.8807,116.252,1150067.0
2021-03-05 12:20:00,118.99,119.37,118.86,119.33,1145365.0,116.2618,116.6331,116.1348,116.594,1145365.0
2021-03-05 12:25:00,119.34,119.58,119.08,119.43,1145367.0,116.6038,116.8383,116.3497,116.6917,1145367.0
2021-03-05 12:30:00,119.43,119.47,119.07,119.08,1259512.0,116.6917,116.7308,116.3399,116.3497,1259512.0
2021-03-05 12:35:00,119.08,119.37,118.85,119.35,1195156.0,116.3497,116.6331,116.125,116.6135,1195156.0
2021-03-05 12:40:00,119.36,119.65,119.2,119.57,1099304.0,116.6233,116.9066,116.467,116.8285,1099304.0
2021-03-05 12:45:00,119.57,119.72,119.34,119.38,1235788.0,116.8285,116.975,116.6038,116.6428,1235788.0
2021-03-05 12:50:00,119.38,119.49,119.14,119.22,1146497.0,116.6428,116.7503,116.4083,116.4865,1146497.0
2021-03-05 12:55:00,119.21,119.46,119.01,119.21,1095591.0,116.4767,116.721,116.2813,116.4767,1095591.0
2021-03-05 13:00:00,119.2,119.32,118.46,118.57,1590044.0,116.467,116.5842,115.7439,115.8514,1590044.0
2021-03-05 13:05:00,118.59,119.2,118.57,119.15,1090951.0,115.871,116.467,115.8514,116.4181,1090951.0
2021-03-05 13:10:00,119.14,119.34,118.89,119.31,925048.0,116.4083,116.6038,116.1641,116.5744,925048.0
2021-03-05 13:15:00,119.31,119.94,119.21,119.93,1203349.0,116.5744,117.19,116.4767,117.1802,1203349.0
2021-03-05 13:20:00,119.93,119.94,119.63,119.75,1233864.0,117.1802,117.19,116.8871,117.0044,1233864.0
2021-03-05 13:25:00,119.75,119.99,119.6,119.94,1127658.0,117.0044,117.2389,116.8578,117.19,1127658.0
2021-03-05 13:30:00,119.94,120.36,119.87,120.34,1685411.0,117.19,117.6004,117.1216,117.5808,1685411.0
2021-03-05 13:35:00,120.35,120.63,120.19,120.43,1469938.0,117.5906,117.8642,117.4343,117.6688,1469938.0
2021-03-05 13:40:00,120.43,120.7,120.24,120.29,1023343.0,117.6688,117.9326,117.4831,117.532,1023343.0
2021-03-05 13:45:00,120.29,120.46,120.16,120.29,868729.0,117.532,117.6981,117.405,117.532,868729.0
2021-03-05 13:50:00,120.27,120.53,119.99,120.08,1222147.0,117.5124,117.7665,117.2389,117.3268,1222147.0
2021-03-05 13:55:00,120.09,120.28,119.9,120.28,919989.0,117.3366,117.5222,117.1509,117.5222,919989.0
2021-03-05 14:00:00,120.28,120.45,119.78,119.98,1209167.0,117.5222,117.6883,117.0337,117.2291,1209167.0
2021-03-05 14:05:00,119.99,120.09,119.79,120.0,1143742.0,117.2389,117.3366,117.0434,117.2486,1143742.0
2021-03-05 14:10:00,120.0,120.07,119.88,120.06,752742.0,117.2486,117.317,117.1314,117.3072,752742.0
2021-03-05 14:15:00,120.07,120.19,119.63,119.71,1069094.0,117.317,117.4343,116.8871,116.9653,1069094.0
2021-03-05 14:20:00,119.71,120.1,119.68,120.06,982576.0,116.9653,117.3463,116.936,117.3072,982576.0
2021-03-05 14:25:00,120.06,120.51,120.04,120.47,915710.0,117.3072,117.7469,117.2877,117.7078,915710.0
2021-03-05 14:30:00,120.48,120.98,120.47,120.97,1145550.0,117.7176,118.2062,117.7078,118.1964,1145550.0
2021-03-05 14:35:00,120.97,121.09,120.82,120.9,1212824.0,118.1964,118.3136,118.0498,118.128,1212824.0
2021-03-05 14:40:00,120.91,121.01,120.61,120.8,908788.0,118.1378,118.2355,117.8446,118.0303,908788.0
2021-03-05 14:45:00,120.8,120.96,120.67,120.91,826884.0,118.0303,118.1866,117.9033,118.1378,826884.0
2021-03-05 14:50:00,120.92,121.1,120.77,121.1,917870.0,118.1475,118.3234,118.001,118.3234,917870.0
2021-03-05 14:55:00,121.09,121.47,121.07,121.34,1095586.0,118.3136,118.6849,118.2941,118.5579,1095586.0
2021-03-05 15:00:00,121.34,121.56,121.1,121.34,1192983.0,118.5579,118.7729,118.3234,118.5579,1192983.0
2021-03-05 15:05:00,121.35,121.36,120.98,121.13,926644.0,118.5677,118.5774,118.2062,118.3527,926644.0
2021-03-05 15:10:00,121.13,121.19,120.86,121.09,1048139.0,118.3527,118.4113,118.0889,118.3136,1048139.0
2021-03-05 15:15:00,121.1,121.43,120.94,121.07,1404264.0,118.3234,118.6458,118.1671,118.2941,1404264.0
2021-03-05 15:20:00,121.06,121.22,120.91,121.1,1067106.0,118.2843,118.4407,118.1378,118.3234,1067106.0
2021-03-05 15:25:00,121.09,121.33,121.01,121.23,1191071.0,118.3136,118.5481,118.2355,118.4504,1191071.0
2021-03-05 15:30:00,121.23,121.45,121.11,121.22,1227069.0,118.4504,118.6654,118.3332,118.4407,1227069.0
2021-03-05 15:35:00,121.23,121.65,121.22,121.64,1199484.0,118.4504,118.8608,118.4407,118.851,1199484.0
2021-03-05 15:40:00,121.63,121.65,121.12,121.36,1363932.0,118.8413,118.8608,118.3429,118.5774,1363932.0
2021-03-05 15:45:00,121.37,121.62,121.01,121.22,1837466.0,118.5872,118.8315,118.2355,118.4407,1837466.0
2021-03-05 15:50:00,121.22,121.58,121.05,121.44,2467324.0,118.4407,118.7924,118.2745,118.6556,2467324.0
2021-03-05 15:55:00,121.44,121.94,121.2,121.39,4384210.0,118.6556,119.1441,118.4211,118.6068,4384210.0
2021-03-08 09:30:00,120.97,121.0,119.09,119.18,4688930.0,118.1964,118.2257,116.3595,116.4474,4688930.0
2021-03-08 09:35:00,119.16,119.38,118.86,119.21,2910411.0,116.4279,116.6428,116.1348,116.4767,2910411.0
2021-03-08 09:40:00,119.21,119.95,119.09,119.6,3083958.0,116.4767,117.1998,116.3595,116.8578,3083958.0
2021-03-08 09:45:00,119.61,119.81,118.95,118.98,2540592.0,116.8676,117.063,116.2227,116.252,2540592.0
2021-03-08 09:50:00,118.97,119.13,118.54,118.89,2950112.0,116.2422,116.3986,115.8221,116.1641,2950112.0
2021-03-08 09:55:00,118.88,119.1,118.26,118.47,2916405.0,116.1543,116.3693,115.5485,115.7537,2916405.0
2021-03-08 10:00:00,118.46,118.61,118.06,118.4,2573670.0,115.7439,115.8905,115.3531,115.6853,2573670.0
2021-03-08 10:05:00,118.41,118.95,118.21,118.93,2060178.0,115.6951,116.2227,115.4997,116.2032,2060178.0
2021-03-08 10:10:00,118.93,119.07,118.61,118.91,1800317.0,116.2032,116.3399,115.8905,116.1836,1800317.0
2021-03-08 10:15:00,118.9,119.14,118.56,118.99,1737821.0,116.1738,116.4083,115.8416,116.2618,1737821.0
2021-03-08 10:20:00,118.98,119.32,118.66,118.73,1918156.0,116.252,116.5842,115.9393,116.0077,1918156.0
2021-03-08 10:25:00,118.73,119.06,118.57,119.0,1583911.0,116.0077,116.3302,115.8514,116.2716,1583911.0
2021-03-08 10:30:00,119.02,119.48,118.99,119.39,1547228.0,116.2911,116.7405,116.2618,116.6526,1547228.0
2021-03-08 10:35:00,119.4,119.47,118.71,118.79,1664509.0,116.6624,116.7308,115.9882,116.0664,1664509.0
2021-03-08 10:40:00,118.8,119.13,118.75,119.01,1334048.0,116.0761,116.3986,116.0273,116.2813,1334048.0
2021-03-08 10:45:00,119.01,119.16,118.82,118.92,1338417.0,116.2813,116.4279,116.0957,116.1934,1338417.0
2021-03-08 10:50:00,118.92,119.03,118.52,118.56,1481250.0,116.1934,116.3009,115.8026,115.8416,1481250.0
2021-03-08 10:55:00,118.56,118.97,118.5,118.64,1312333.0,115.8416,116.2422,115.783,115.9198,1312333.0
2021-03-08 11:00:00,118.64,119.03,118.49,118.55,1666616.0,115.9198,116.3009,115.7732,115.8319,1666616.0
2021-03-08 11:05:00,118.57,118.79,118.35,118.4,1387731.0,115.8514,116.0664,115.6365,115.6853,1387731.0
2021-03-08 11:10:00,118.41,118.43,118.23,118.25,1219817.0,115.6951,115.7146,115.5192,115.5387,1219817.0
2021-03-08 11:15:00,118.25,118.52,118.16,118.49,1273085.0,115.5387,115.8026,115.4508,115.7732,1273085.0
2021-03-08 11:20:00,118.48,118.79,118.47,118.7,1217737.0,115.7635,116.0664,115.7537,115.9784,1217737.0
2021-03-08 11:25:00,118.69,118.78,118.45,118.5,996694.0,115.9687,116.0566,115.7342,115.783,996694.0
2021-03-08 11:30:00,118.5,118.54,118.11,118.38,1444737.0,115.783,115.8221,115.402,115.6658,1444737.0
2021-03-08 11:35:00,118.38,118.39,118.04,118.07,1459211.0,115.6658,115.6755,115.3336,115.3629,1459211.0
2021-03-08 11:40:00,118.07,118.24,117.79,117.89,1972080.0,115.3629,115.529,115.0893,115.187,1972080.0
2021-03-08 11:45:00,117.89,117.94,117.76,117.89,1391013.0,115.187,115.2359,115.06,115.187,1391013.0
2021-03-08 11:50:00,117.89,117.97,117.66,117.73,1531744.0,115.187,115.2652,114.9623,115.0307,1531744.0
2021-03-08 11:55:00,117.73,117.93,117.63,117.63,1222046.0,115.0307,115.2261,114.933,114.933,1222046.0
2021-03-08 12:00:00,117.64,117.84,117.5,117.54,1625305.0,114.9427,115.1381,114.8059,114.845,1625305.0
2021-03-08 12:05:00,117.53,117.73,117.47,117.68,1372841.0,114.8353,115.0307,114.7766,114.9818,1372841.0
2021-03-08 12:10:00,117.67,117.83,117.49,117.63,1301483.0,114.972,115.1284,114.7962,114.933,1301483.0
2021-03-08 12:15:00,117.65,117.87,117.4,117.68,1312729.0,114.9525,115.1675,114.7082,114.9818,1312729.0
2021-03-08 12:20:00,117.68,118.17,117.66,118.12,1329043.0,114.9818,115.4606,114.9623,115.4117,1329043.0
2021-03-08 12:25:00,118.13,118.26,117.95,118.22,1004171.0,115.4215,115.5485,115.2456,115.5094,1004171.0
2021-03-08 12:30:00,118.21,118.25,118.08,118.2,796544.0,115.4997,115.5387,115.3726,115.4899,796544.0
2021-03-08 12:35:00,118.2,118.25,117.97,117.98,726814.0,115.4899,115.5387,115.2652,115.2749,726814.0
2021-03-08 12:40:00,117.98,118.18,117.97,118.0,652606.0,115.2749,115.4704,115.2652,115.2945,652606.0
2021-03-08 12:45:00,118.0,118.25,117.98,118.17,845275.0,115.2945,115.5387,115.2749,115.4606,845275.0
2021-03-08 12:50:00,118.16,118.26,117.81,117.87,906866.0,115.4508,115.5485,115.1088,115.1675,906866.0
2021-03-08 12:55:00,117.88,117.95,117.72,117.73,737647.0,115.1772,115.2456,115.0209,115.0307,737647.0
2021-03-08 13:00:00,117.73,117.94,117.66,117.82,948888.0,115.0307,115.2359,114.9623,115.1186,948888.0
2021-03-08 13:05:00,117.83,118.06,117.81,117.84,976024.0,115.1284,115.3531,115.1088,115.1381,976024.0
2021-03-08 13:10:00,117.85,118.17,117.75,118.11,879135.0,115.1479,115.4606,115.0502,115.402,879135.0
2021-03-08 13:15:00,118.11,118.23,118.06,118.09,752440.0,115.402,115.5192,115.3531,115.3824,752440.0
2021-03-08 13:20:00,118.09,118.24,118.08,118.16,661190.0,115.3824,115.529,115.3726,115.4508,661190.0
2021-03-08 13:25:00,118.17,118.25,118.0,118.18,771940.0,115.4606,115.5387,115.2945,115.4704,771940.0
2021-03-08 13:30:00,118.18,118.22,117.76,117.77,905062.0,115.4704,115.5094,115.06,115.0698,905062.0
2021-03-08 13:35:00,117.76,117.93,117.7,117.81,1141981.0,115.06,115.2261,115.0014,115.1088,1141981.0
2021-03-08 13:40:00,117.81,117.84,117.63,117.65,995710.0,115.1088,115.1381,114.933,114.9525,995710.0
2021-03-08 13:45:00,117.66,117.74,117.36,117.43,1253034.0,114.9623,115.0404,114.6692,114.7375,1253034.0
2021-03-08 13:50:00,117.42,117.46,117.06,117.22,1670477.0,114.7278,114.7669,114.376,114.5324,1670477.0
2021-03-08 13:55:00,117.21,117.23,116.76,116.81,1589704.0,114.5226,114.5421,114.0829,114.1318,1589704.0
2021-03-08 14:00:00,116.8,117.05,116.78,116.96,1692465.0,114.122,114.3663,114.1025,114.2783,1692465.0
2021-03-08 14:05:00,116.95,117.39,116.83,117.21,1281358.0,114.2686,114.6985,114.1513,114.5226,1281358.0
2021-03-08 14:10:00,117.2,117.46,117.13,117.3,962054.0,114.5128,114.7669,114.4444,114.6105,962054.0
2021-03-08 14:15:00,117.3,117.46,117.08,117.23,899815.0,114.6105,114.7669,114.3956,114.5421,899815.0
2021-03-08 14:20:00,117.22,117.41,117.1,117.35,813774.0,114.5324,114.718,114.4151,114.6594,813774.0
2021-03-08 14:25:00,117.34,117.55,117.28,117.52,964574.0,114.6496,114.8548,114.591,114.8255,964574.0
2021-03-08 14:30:00,117.52,117.82,117.5,117.71,945026.0,114.8255,115.1186,114.8059,115.0111,945026.0
2021-03-08 14:35:00,117.71,117.79,117.5,117.52,798074.0,115.0111,115.0893,114.8059,114.8255,798074.0
2021-03-08 14:40:00,117.52,117.64,117.2,117.27,890934.0,114.8255,114.9427,114.5128,114.5812,890934.0
2021-03-08 14:45:00,117.27,117.32,116.97,117.09,1254970.0,114.5812,114.6301,114.2881,114.4053,1254970.0
2021-03-08 14:50:00,117.09,117.27,117.0,117.22,886679.0,114.4053,114.5812,114.3174,114.5324,886679.0
2021-03-08 14:55:00,117.21,117.35,117.16,117.24,868820.0,114.5226,114.6594,114.4737,114.5519,868820.0
2021-03-08 15:00:00,117.24,117.25,116.82,116.84,1346453.0,114.5519,114.5617,114.1415,114.1611,1346453.0
2021-03-08 15:05:00,116.84,117.0,116.76,116.87,1341043.0,114.1611,114.3174,114.0829,114.1904,1341043.0
2021-03-08 15:10:00,116.87,116.98,116.72,116.95,1390203.0,114.1904,114.2979,114.0438,114.2686,1390203.0
2021-03-08 15:15:00,116.95,117.05,116.65,116.71,1237590.0,114.2686,114.3663,113.9754,114.0341,1237590.0
2021-03-08 15:20:00,116.71,116.94,116.67,116.87,1123832.0,114.0341,114.2588,113.995,114.1904,1123832.0
2021-03-08 15:25:00,116.87,117.07,116.78,116.82,1145925.0,114.1904,114.3858,114.1025,114.1415,1145925.0
2021-03-08 15:30:00,116.82,117.24,116.79,117.12,1383791.0,114.1415,114.5519,114.1122,114.4347,1383791.0
2021-03-08 15:35:00,117.13,117.33,117.07,117.15,1411330.0,114.4444,114.6398,114.3858,114.464,1411330.0
2021-03-08 15:40:00,117.15,117.33,117.0,117.29,1679795.0,114.464,114.6398,114.3174,114.6008,1679795.0
2021-03-08 15:45:00,117.29,117.39,116.59,116.78,2125929.0,114.6008,114.6985,113.9168,114.1025,2125929.0
2021-03-08 15:50:00,116.79,117.1,116.61,116.64,2610662.0,114.1122,114.4151,113.9364,113.9657,2610662.0
2021-03-08 15:55:00,116.65,116.67,116.21,116.4,4752732.0,113.9754,113.995,113.5455,113.7312,4752732.0
2021-03-09 09:30:00,119.01,119.67,118.8,119.33,5687661.0,116.2813,116.9262,116.0761,116.594,5687661.0
2021-03-09 09:35:00,119.33,119.49,119.26,119.46,2664214.0,116.594,116.7503,116.5256,116.721,2664214.0
2021-03-09 09:40:00,119.46,119.58,118.79,118.94,2800312.0,116.721,116.8383,116.0664,116.2129,2800312.0
2021-03-09 09:45:00,118.94,119.45,118.93,119.43,1993519.0,116.2129,116.7112,116.2032,116.6917,1993519.0
2021-03-09 09:50:00,119.44,119.88,119.11,119.88,2525760.0,116.7015,117.1314,116.379,117.1314,2525760.0
2021-03-09 09:55:00,119.88,120.48,119.82,120.28,3195045.0,117.1314,117.7176,117.0728,117.5222,3195045.0
2021-03-09 10:00:00,120.28,120.79,120.26,120.73,2362903.0,117.5222,118.0205,117.5027,117.9619,2362903.0
2021-03-09 10:05:00,120.74,120.89,120.46,120.54,2469738.0,117.9717,118.1182,117.6981,117.7762,2469738.0
2021-03-09 10:10:00,120.54,120.68,120.26,120.42,1670890.0,117.7762,117.913,117.5027,117.659,1670890.0
2021-03-09 10:15:00,120.43,121.12,120.42,120.92,2345757.0,117.6688,118.3429,117.659,118.1475,2345757.0
2021-03-09 10:20:00,120.92,121.13,120.91,121.0,1675830.0,118.1475,118.3527,118.1378,118.2257,1675830.0
2021-03-09 10:25:00,121.01,121.56,120.95,121.32,2324011.0,118.2355,118.7729,118.1768,118.5384,2324011.0
2021-03-09 10:30:00,121.32,121.37,120.85,120.97,1607754.0,118.5384,118.5872,118.0791,118.1964,1607754.0
2021-03-09 10:35:00,120.95,121.08,120.63,120.84,1472013.0,118.1768,118.3039,117.8642,118.0694,1472013.0
2021-03-09 10:40:00,120.84,120.97,120.56,120.65,1318422.0,118.0694,118.1964,117.7958,117.8837,1318422.0
2021-03-09 10:45:00,120.64,120.74,120.25,120.26,1441016.0,117.8739,117.9717,117.4929,117.5027,1441016.0
2021-03-09 10:50:00,120.25,120.54,120.07,120.13,1616140.0,117.4929,117.7762,117.317,117.3756,1616140.0
2021-03-09 10:55:00,120.12,120.5,120.11,120.28,1380249.0,117.3659,117.7372,117.3561,117.5222,1380249.0
2021-03-09 11:00:00,120.27,120.57,120.05,120.53,1311931.0,117.5124,117.8056,117.2975,117.7665,1311931.0
2021-03-09 11:05:00,120.54,120.61,120.24,120.4,1023966.0,117.7762,117.8446,117.4831,117.6395,1023966.0
2021-03-09 11:10:00,120.4,120.43,120.18,120.41,902130.0,117.6395,117.6688,117.4245,117.6492,902130.0
2021-03-09 11:15:00,120.4,120.65,120.37,120.57,844291.0,117.6395,117.8837,117.6101,117.8056,844291.0
2021-03-09 11:20:00,120.58,120.66,120.37,120.39,761088.0,117.8153,117.8935,117.6101,117.6297,761088.0
2021-03-09 11:25:00,120.39,120.58,120.38,120.43,749839.0,117.6297,117.8153,117.6199,117.6688,749839.0
2021-03-09 11:30:00,120.43,120.68,120.35,120.57,891504.0,117.6688,117.913,117.5906,117.8056,891504.0
2021-03-09 11:35:00,120.56,120.57,120.29,120.34,743741.0,117.7958,117.8056,117.532,117.5808,743741.0
2021-03-09 11:40:00,120.33,120.55,120.26,120.43,711107.0,117.5711,117.786,117.5027,117.6688,711107.0
2021-03-09 11:45:00,120.42,120.49,120.2,120.24,740950.0,117.659,117.7274,117.444,117.4831,740950.0
2021-03-09 11:50:00,120.24,120.46,120.22,120.39,698764.0,117.4831,117.6981,117.4636,117.6297,698764.0
2021-03-09 11:55:00,120.4,120.67,120.39,120.56,793437.0,117.6395,117.9033,117.6297,117.7958,793437.0
2021-03-09 12:00:00,120.56,120.65,120.46,120.55,574877.0,117.7958,117.8837,117.6981,117.786,574877.0
2021-03-09 12:05:00,120.54,120.9,120.49,120.87,872318.0,117.7762,118.128,117.7274,118.0987,872318.0
2021-03-09 12:10:00,120.87,120.96,120.78,120.86,706130.0,118.0987,118.1866,118.0107,118.0889,706130.0
2021-03-09 12:15:00,120.86,121.0,120.82,120.91,681935.0,118.0889,118.2257,118.0498,118.1378,681935.0
2021-03-09 12:20:00,120.91,121.2,120.82,121.12,1064374.0,118.1378,118.4211,118.0498,118.3429,1064374.0
2021-03-09 12:25:00,121.11,121.24,121.07,121.1,575258.0,118.3332,118.4602,118.2941,118.3234,575258.0
2021-03-09 12:30:00,121.1,121.24,121.09,121.13,769475.0,118.3234,118.4602,118.3136,118.3527,769475.0
2021-03-09 12:35:00,121.14,121.19,121.06,121.11,616686.0,118.3625,118.4113,118.2843,118.3332,616686.0
2021-03-09 12:40:00,121.1,121.11,120.84,120.91,748701.0,118.3234,118.3332,118.0694,118.1378,748701.0
2021-03-09 12:45:00,120.91,120.96,120.84,120.94,695907.0,118.1378,118.1866,118.0694,118.1671,695907.0
2021-03-09 12:50:00,120.94,120.99,120.84,120.91,645173.0,118.1671,118.2159,118.0694,118.1378,645173.0
2021-03-09 12:55:00,120.91,120.94,120.75,120.88,605898.0,118.1378,118.1671,117.9814,118.1084,605898.0
2021-03-09 13:00:00,120.88,121.32,120.88,121.3,1107584.0,118.1084,118.5384,118.1084,118.5188,1107584.0
2021-03-09 13:05:00,121.3,121.42,121.25,121.34,978990.0,118.5188,118.6361,118.47,118.5579,978990.0
2021-03-09 13:10:00,121.34,121.4,121.2,121.34,788522.0,118.5579,118.6165,118.4211,118.5579,788522.0
2021-03-09 13:15:00,121.34,121.39,121.23,121.32,556823.0,118.5579,118.6068,118.4504,118.5384,556823.0
2021-03-09 13:20:00,121.33,121.44,121.3,121.38,700363.0,118.5481,118.6556,118.5188,118.597,700363.0
2021-03-09 13:25:00,121.37,121.69,121.32,121.57,1428873.0,118.5872,118.8999,118.5384,118.7826,1428873.0
2021-03-09 13:30:00,121.57,121.63,121.46,121.62,836005.0,118.7826,118.8413,118.6751,118.8315,836005.0
2021-03-09 13:35:00,121.62,121.86,121.55,121.77,1064234.0,118.8315,119.066,118.7631,118.978,1064234.0
2021-03-09 13:40:00,121.76,121.95,121.74,121.83,917239.0,118.9683,119.1539,118.9487,119.0367,917239.0
2021-03-09 13:45:00,121.84,121.86,121.72,121.78,750059.0,119.0464,119.066,118.9292,118.9878,750059.0
2021-03-09 13:50:00,121.77,121.85,121.68,121.84,715257.0,118.978,119.0562,118.8901,119.0464,715257.0
2021-03-09 13:55:00,121.83,121.88,121.58,121.63,676773.0,119.0367,119.0855,118.7924,118.8413,676773.0
2021-03-09 14:00:00,121.64,121.73,121.5,121.67,743915.0,118.851,118.939,118.7142,118.8803,743915.0
2021-03-09 14:05:00,121.66,121.68,121.5,121.61,694603.0,118.8706,118.8901,118.7142,118.8217,694603.0
2021-03-09 14:10:00,121.61,121.62,121.4,121.51,811194.0,118.8217,118.8315,118.6165,118.724,811194.0
2021-03-09 14:15:00,121.5,121.57,121.2,121.25,666827.0,118.7142,118.7826,118.4211,118.47,666827.0
2021-03-09 14:20:00,121.25,121.33,121.19,121.21,519780.0,118.47,118.5481,118.4113,118.4309,519780.0
2021-03-09 14:25:00,121.2,121.29,121.1,121.16,826232.0,118.4211,118.509,118.3234,118.382,826232.0
2021-03-09 14:30:00,121.16,121.28,121.06,121.17,854966.0,118.382,118.4993,118.2843,118.3918,854966.0
2021-03-09 14:35:00,121.17,121.48,121.14,121.46,763316.0,118.3918,118.6947,118.3625,118.6751,763316.0
2021-03-09 14:40:00,121.47,121.7,121.47,121.62,782057.0,118.6849,118.9096,118.6849,118.8315,782057.0
2021-03-09 14:45:00,121.62,121.64,121.49,121.56,490613.0,118.8315,118.851,118.7045,118.7729,490613.0
2021-03-09 14:50:00,121.56,121.71,121.49,121.53,568264.0,118.7729,118.9194,118.7045,118.7435,568264.0
2021-03-09 14:55:00,121.53,121.65,121.41,121.55,522908.0,118.7435,118.8608,118.6263,118.7631,522908.0
2021-03-09 15:00:00,121.55,121.64,121.46,121.56,496413.0,118.7631,118.851,118.6751,118.7729,496413.0
2021-03-09 15:05:00,121.55,121.78,121.54,121.71,799079.0,118.7631,118.9878,118.7533,118.9194,799079.0
2021-03-09 15:10:00,121.71,121.95,121.67,121.95,744442.0,118.9194,119.1539,118.8803,119.1539,744442.0
2021-03-09 15:15:00,121.95,122.05,121.79,122.04,1047806.0,119.1539,119.2516,118.9976,119.2419,1047806.0
2021-03-09 15:20:00,122.04,122.04,121.7,121.73,1199691.0,119.2419,119.2419,118.9096,118.939,1199691.0
2021-03-09 15:25:00,121.72,121.81,121.68,121.73,801910.0,118.9292,119.0171,118.8901,118.939,801910.0
2021-03-09 15:30:00,121.73,121.95,121.68,121.92,961626.0,118.939,119.1539,118.8901,119.1246,961626.0
2021-03-09 15:35:00,121.92,121.92,121.48,121.75,1457460.0,119.1246,119.1246,118.6947,118.9585,1457460.0
2021-03-09 15:40:00,121.74,121.78,121.33,121.37,1289742.0,118.9487,118.9878,118.5481,118.5872,1289742.0
2021-03-09 15:45:00,121.37,121.44,121.13,121.29,1595321.0,118.5872,118.6556,118.3527,118.509,1595321.0
2021-03-09 15:50:00,121.3,121.5,120.82,121.48,3048885.0,118.5188,118.7142,118.0498,118.6947,3048885.0
2021-03-09 15:55:00,121.49,121.49,120.9,121.08,3516710.0,118.7045,118.7045,118.128,118.3039,3516710.0
2021-03-10 09:30:00,121.54,122.17,120.9,120.9,4659179.0,118.7533,119.3689,118.128,118.128,4659179.0
2021-03-10 09:35:00,120.9,121.3,120.32,120.57,3402684.0,118.128,118.5188,117.5613,117.8056,3402684.0
2021-03-10 09:40:00,120.56,120.83,120.11,120.68,3009562.0,117.7958,118.0596,117.3561,117.913,3009562.0
2021-03-10 09:45:00,120.69,121.2,120.64,121.12,2145687.0,117.9228,118.4211,117.8739,118.3429,2145687.0
2021-03-10 09:50:00,121.11,121.55,121.07,121.14,2019050.0,118.3332,118.7631,118.2941,118.3625,2019050.0
2021-03-10 09:55:00,121.13,121.34,120.66,120.71,2352009.0,118.3527,118.5579,117.8935,117.9423,2352009.0
2021-03-10 10:00:00,120.71,120.93,120.39,120.79,1546402.0,117.9423,118.1573,117.6297,118.0205,1546402.0
2021-03-10 10:05:00,120.8,121.13,120.67,120.71,1326250.0,118.0303,118.3527,117.9033,117.9423,1326250.0
2021-03-10 10:10:00,120.7,120.92,120.49,120.51,1241072.0,117.9326,118.1475,117.7274,117.7469,1241072.0
2021-03-10 10:15:00,120.51,120.75,120.31,120.42,1416618.0,117.7469,117.9814,117.5515,117.659,1416618.0
2021-03-10 10:20:00,120.43,120.45,119.79,120.13,2236996.0,117.6688,117.6883,117.0434,117.3756,2236996.0
2021-03-10 10:25:00,120.14,120.15,119.83,119.93,1401601.0,117.3854,117.3952,117.0825,117.1802,1401601.0
2021-03-10 10:30:00,119.92,120.39,119.87,120.29,1542677.0,117.1705,117.6297,117.1216,117.532,1542677.0
2021-03-10 10:35:00,120.29,120.31,119.65,119.78,1626430.0,117.532,117.5515,116.9066,117.0337,1626430.0
2021-03-10 10:40:00,119.77,120.17,119.71,120.12,1311353.0,117.0239,117.4147,116.9653,117.3659,1311353.0
2021-03-10 10:45:00,120.12,120.33,119.98,120.02,1287414.0,117.3659,117.5711,117.2291,117.2682,1287414.0
2021-03-10 10:50:00,120.01,120.01,119.45,119.81,1684966.0,117.2584,117.2584,116.7112,117.063,1684966.0
2021-03-10 10:55:00,119.81,120.03,119.64,119.88,1534260.0,117.063,117.2779,116.8969,117.1314,1534260.0
2021-03-10 11:00:00,119.89,120.01,119.49,120.0,1618204.0,117.1411,117.2584,116.7503,117.2486,1618204.0
2021-03-10 11:05:00,119.99,120.0,119.47,119.68,1118679.0,117.2389,117.2486,116.7308,116.936,1118679.0
2021-03-10 11:10:00,119.68,120.04,119.64,119.95,980987.0,116.936,117.2877,116.8969,117.1998,980987.0
2021-03-10 11:15:00,119.94,120.07,119.78,119.99,843920.0,117.19,117.317,117.0337,117.2389,843920.0
2021-03-10 11:20:00,119.99,120.2,119.84,120.09,1045349.0,117.2389,117.444,117.0923,117.3366,1045349.0
2021-03-10 11:25:00,120.09,120.49,120.07,120.43,1295139.0,117.3366,117.7274,117.317,117.6688,1295139.0
2021-03-10 11:30:00,120.42,120.5,120.14,120.19,881207.0,117.659,117.7372,117.3854,117.4343,881207.0
2021-03-10 11:35:00,120.19,120.19,119.96,120.05,804439.0,117.4343,117.4343,117.2095,117.2975,804439.0
2021-03-10 11:40:00,120.05,120.2,119.79,119.86,861857.0,117.2975,117.444,117.0434,117.1118,861857.0
2021-03-10 11:45:00,119.86,120.08,119.84,120.03,632858.0,117.1118,117.3268,117.0923,117.2779,632858.0
2021-03-10 11:50:00,120.03,120.35,120.02,120.31,859414.0,117.2779,117.5906,117.2682,117.5515,859414.0
2021-03-10 11:55:00,120.32,120.46,120.18,120.34,842072.0,117.5613,117.6981,117.4245,117.5808,842072.0
2021-03-10 12:00:00,120.34,120.4,120.13,120.26,661488.0,117.5808,117.6395,117.3756,117.5027,661488.0
2021-03-10 12:05:00,120.25,120.34,120.15,120.29,556284.0,117.4929,117.5808,117.3952,117.532,556284.0
2021-03-10 12:10:00,120.29,120.49,120.23,120.31,711878.0,117.532,117.7274,117.4734,117.5515,711878.0
2021-03-10 12:15:00,120.3,120.41,120.11,120.11,722265.0,117.5417,117.6492,117.3561,117.3561,722265.0
2021-03-10 12:20:00,120.11,120.16,120.01,120.11,755154.0,117.3561,117.405,117.2584,117.3561,755154.0
2021-03-10 12:25:00,120.11,120.12,119.84,119.86,835472.0,117.3561,117.3659,117.0923,117.1118,835472.0
2021-03-10 12:30:00,119.87,119.99,119.66,119.89,844272.0,117.1216,117.2389,116.9164,117.1411,844272.0
2021-03-10 12:35:00,119.87,119.94,119.64,119.66,780627.0,117.1216,117.19,116.8969,116.9164,780627.0
2021-03-10 12:40:00,119.67,119.86,119.59,119.81,874017.0,116.9262,117.1118,116.848,117.063,874017.0
2021-03-10 12:45:00,119.81,120.16,119.8,120.08,862019.0,117.063,117.405,117.0532,117.3268,862019.0
2021-03-10 12:50:00,120.08,120.24,120.02,120.18,660277.0,117.3268,117.4831,117.2682,117.4245,660277.0
2021-03-10 12:55:00,120.19,120.27,120.02,120.19,654453.0,117.4343,117.5124,117.2682,117.4343,654453.0
2021-03-10 13:00:00,120.19,120.21,119.55,120.07,1778645.0,117.4343,117.4538,116.8089,117.317,1778645.0
2021-03-10 13:05:00,120.06,120.4,119.75,120.37,1177964.0,117.3072,117.6395,117.0044,117.6101,1177964.0
2021-03-10 13:10:00,120.37,120.41,120.09,120.21,797235.0,117.6101,117.6492,117.3366,117.4538,797235.0
2021-03-10 13:15:00,120.22,120.26,119.84,119.94,872679.0,117.4636,117.5027,117.0923,117.19,872679.0
2021-03-10 13:20:00,119.93,120.1,119.91,120.03,555760.0,117.1802,117.3463,117.1607,117.2779,555760.0
2021-03-10 13:25:00,120.01,120.33,119.95,120.33,703871.0,117.2584,117.5711,117.1998,117.5711,703871.0
2021-03-10 13:30:00,120.33,120.48,119.93,120.02,1029521.0,117.5711,117.7176,117.1802,117.2682,1029521.0
2021-03-10 13:35:00,120.01,120.13,119.74,119.89,728353.0,117.2584,117.3756,116.9946,117.1411,728353.0
2021-03-10 13:40:00,119.88,120.09,119.78,120.01,760635.0,117.1314,117.3366,117.0337,117.2584,760635.0
2021-03-10 13:45:00,120.01,120.02,119.74,119.98,757760.0,117.2584,117.2682,116.9946,117.2291,757760.0
2021-03-10 13:50:00,119.98,120.12,119.84,120.02,777125.0,117.2291,117.3659,117.0923,117.2682,777125.0
2021-03-10 13:55:00,120.02,120.17,119.97,120.01,610996.0,117.2682,117.4147,117.2193,117.2584,610996.0
2021-03-10 14:00:00,119.99,120.07,119.81,119.98,742767.0,117.2389,117.317,117.063,117.2291,742767.0
2021-03-10 14:05:00,119.98,120.08,119.86,119.92,584350.0,117.2291,117.3268,117.1118,117.1705,584350.0
2021-03-10 14:10:00,119.92,120.29,119.91,120.28,704949.0,117.1705,117.532,117.1607,117.5222,704949.0
2021-03-10 14:15:00,120.27,120.44,120.16,120.39,754388.0,117.5124,117.6785,117.405,117.6297,754388.0
2021-03-10 14:20:00,120.4,120.44,120.03,120.21,773680.0,117.6395,117.6785,117.2779,117.4538,773680.0
2021-03-10 14:25:00,120.22,120.37,120.11,120.31,605587.0,117.4636,117.6101,117.3561,117.5515,605587.0
2021-03-10 14:30:00,120.31,120.45,120.2,120.39,589328.0,117.5515,117.6883,117.444,117.6297,589328.0
2021-03-10 14:35:00,120.4,120.49,120.33,120.38,528929.0,117.6395,117.7274,117.5711,117.6199,528929.0
2021-03-10 14:40:00,120.38,120.43,120.24,120.35,463473.0,117.6199,117.6688,117.4831,117.5906,463473.0
2021-03-10 14:45:00,120.35,120.92,120.31,120.89,940236.0,117.5906,118.1475,117.5515,118.1182,940236.0
2021-03-10 14:50:00,120.9,120.91,120.67,120.76,840554.0,118.128,118.1378,117.9033,117.9912,840554.0
2021-03-10 14:55:00,120.75,120.77,120.63,120.67,615945.0,117.9814,118.001,117.8642,117.9033,615945.0
2021-03-10 15:00:00,120.67,120.83,120.34,120.42,876883.0,117.9033,118.0596,117.5808,117.659,876883.0
2021-03-10 15:05:00,120.42,120.65,120.4,120.62,586214.0,117.659,117.8837,117.6395,117.8544,586214.0
2021-03-10 15:10:00,120.61,120.62,120.39,120.46,621150.0,117.8446,117.8544,117.6297,117.6981,621150.0
2021-03-10 15:15:00,120.46,120.57,120.37,120.5,591817.0,117.6981,117.8056,117.6101,117.7372,591817.0
2021-03-10 15:20:00,120.49,120.57,120.31,120.34,603242.0,117.7274,117.8056,117.5515,117.5808,603242.0
2021-03-10 15:25:00,120.33,120.49,120.23,120.36,727356.0,117.5711,117.7274,117.4734,117.6004,727356.0
2021-03-10 15:30:00,120.36,120.43,120.17,120.19,666753.0,117.6004,117.6688,117.4147,117.4343,666753.0
2021-03-10 15:35:00,120.2,120.36,120.19,120.25,737901.0,117.444,117.6004,117.4343,117.4929,737901.0
2021-03-10 15:40:00,120.26,120.56,120.21,120.37,760387.0,117.5027,117.7958,117.4538,117.6101,760387.0
2021-03-10 15:45:00,120.36,120.52,120.26,120.4,854420.0,117.6004,117.7567,117.5027,117.6395,854420.0
2021-03-10 15:50:00,120.41,120.41,120.0,120.08,1605648.0,117.6492,117.6492,117.2486,117.3268,1605648.0
2021-03-10 15:55:00,120.07,120.15,119.86,119.97,2918575.0,117.317,117.3952,117.1118,117.2193,2918575.0
2021-03-11 09:30:00,122.31,122.93,121.79,122.78,4868874.0,119.5057,120.1114,118.9976,119.9649,4868874.0
2021-03-11 09:35:00,122.77,123.21,122.51,122.83,3105630.0,119.9551,120.385,119.7011,120.0137,3105630.0
2021-03-11 09:40:00,122.84,123.1,121.96,122.01,2500263.0,120.0235,120.2775,119.1637,119.2125,2500263.0
2021-03-11 09:45:00,122.0,122.23,121.8,122.0,1818065.0,119.2028,119.4275,119.0074,119.2028,1818065.0
2021-03-11 09:50:00,122.0,122.25,121.63,121.73,1887079.0,119.2028,119.447,118.8413,118.939,1887079.0
2021-03-11 09:55:00,121.73,121.79,121.41,121.7,1706562.0,118.939,118.9976,118.6263,118.9096,1706562.0
2021-03-11 10:00:00,121.7,122.14,121.69,122.06,1890753.0,118.9096,119.3396,118.8999,119.2614,1890753.0
2021-03-11 10:05:00,122.08,122.23,121.71,121.91,1360857.0,119.2809,119.4275,118.9194,119.1148,1360857.0
2021-03-11 10:10:00,121.91,122.02,121.66,121.73,926127.0,119.1148,119.2223,118.8706,118.939,926127.0
2021-03-11 10:15:00,121.74,122.05,121.26,121.38,1571620.0,118.9487,119.2516,118.4797,118.597,1571620.0
2021-03-11 10:20:00,121.37,121.58,121.28,121.31,1450948.0,118.5872,118.7924,118.4993,118.5286,1450948.0
2021-03-11 10:25:00,121.31,121.55,121.31,121.4,1092850.0,118.5286,118.7631,118.5286,118.6165,1092850.0
2021-03-11 10:30:00,121.39,121.76,121.39,121.62,883642.0,118.6068,118.9683,118.6068,118.8315,883642.0
2021-03-11 10:35:00,121.61,122.03,121.56,121.9,1062587.0,118.8217,119.2321,118.7729,119.1051,1062587.0
2021-03-11 10:40:00,121.91,122.2,121.9,122.18,961705.0,119.1148,119.3982,119.1051,119.3786,961705.0
2021-03-11 10:45:00,122.18,122.22,121.89,122.2,1048470.0,119.3786,119.4177,119.0953,119.3982,1048470.0
2021-03-11 10:50:00,122.2,122.29,122.09,122.19,942124.0,119.3982,119.4861,119.2907,119.3884,942124.0
2021-03-11 10:55:00,122.18,122.42,121.87,122.37,1152761.0,119.3786,119.6131,119.0757,119.5643,1152761.0
2021-03-11 11:00:00,122.37,122.47,122.12,122.17,1257546.0,119.5643,119.662,119.32,119.3689,1257546.0
2021-03-11 11:05:00,122.17,122.39,122.08,122.35,878317.0,119.3689,119.5838,119.2809,119.5447,878317.0
2021-03-11 11:10:00,122.35,122.45,122.28,122.31,681644.0,119.5447,119.6424,119.4763,119.5057,681644.0
2021-03-11 11:15:00,122.31,122.35,122.19,122.22,647955.0,119.5057,119.5447,119.3884,119.4177,647955.0
2021-03-11 11:20:00,122.21,122.56,122.2,122.53,947775.0,119.408,119.7499,119.3982,119.7206,947775.0
2021-03-11 11:25:00,122.52,122.68,122.51,122.66,789868.0,119.7108,119.8672,119.7011,119.8476,789868.0
2021-03-11 11:30:00,122.66,122.73,122.5,122.53,951695.0,119.8476,119.916,119.6913,119.7206,951695.0
2021-03-11 11:35:00,122.54,122.77,122.51,122.73,821241.0,119.7304,119.9551,119.7011,119.916,821241.0
2021-03-11 11:40:00,122.73,122.77,122.27,122.3,1167763.0,119.916,119.9551,119.4666,119.4959,1167763.0
2021-03-11 11:45:00,122.31,122.46,122.22,122.45,1201619.0,119.5057,119.6522,119.4177,119.6424,1201619.0
2021-03-11 11:50:00,122.45,122.48,122.16,122.23,897962.0,119.6424,119.6718,119.3591,119.4275,897962.0
2021-03-11 11:55:00,122.24,122.33,122.01,122.01,1018407.0,119.4373,119.5252,119.2125,119.2125,1018407.0
2021-03-11 12:00:00,122.02,122.14,121.86,122.04,1553091.0,119.2223,119.3396,119.066,119.2419,1553091.0
2021-03-11 12:05:00,122.04,122.17,121.98,122.06,960115.0,119.2419,119.3689,119.1832,119.2614,960115.0
2021-03-11 12:10:00,122.06,122.37,122.05,122.32,896542.0,119.2614,119.5643,119.2516,119.5154,896542.0
2021-03-11 12:15:00,122.32,122.46,122.19,122.28,839828.0,119.5154,119.6522,119.3884,119.4763,839828.0
2021-03-11 12:20:00,122.28,122.28,122.07,122.08,606682.0,119.4763,119.4763,119.2712,119.2809,606682.0
2021-03-11 12:25:00,122.07,122.12,121.89,122.01,920425.0,119.2712,119.32,119.0953,119.2125,920425.0
2021-03-11 12:30:00,122.01,122.1,121.9,121.98,529632.0,119.2125,119.3005,119.1051,119.1832,529632.0
2021-03-11 12:35:00,121.98,122.04,121.91,122.0,464057.0,119.1832,119.2419,119.1148,119.2028,464057.0
2021-03-11 12:40:00,122.0,122.1,121.91,121.94,607621.0,119.2028,119.3005,119.1148,119.1441,607621.0
2021-03-11 12:45:00,121.95,122.01,121.89,121.93,446041.0,119.1539,119.2125,119.0953,119.1344,446041.0
2021-03-11 12:50:00,121.93,121.98,121.73,121.77,789642.0,119.1344,119.1832,118.939,118.978,789642.0
2021-03-11 12:55:00,121.77,121.91,121.76,121.84,481750.0,118.978,119.1148,118.9683,119.0464,481750.0
2021-03-11 13:00:00,121.83,122.16,121.8,122.11,1020818.0,119.0367,119.3591,119.0074,119.3102,1020818.0
2021-03-11 13:05:00,122.12,122.31,122.11,122.18,799235.0,119.32,119.5057,119.3102,119.3786,799235.0
2021-03-11 13:10:00,122.18,122.24,121.91,121.92,821302.0,119.3786,119.4373,119.1148,119.1246,821302.0
2021-03-11 13:15:00,121.93,122.01,121.85,121.89,651200.0,119.1344,119.2125,119.0562,119.0953,651200.0
2021-03-11 13:20:00,121.89,121.93,121.77,121.79,516299.0,119.0953,119.1344,118.978,118.9976,516299.0
2021-03-11 13:25:00,121.79,121.81,121.66,121.77,739752.0,118.9976,119.0171,118.8706,118.978,739752.0
2021-03-11 13:30:00,121.77,121.86,121.57,121.59,882925.0,118.978,119.066,118.7826,118.8022,882925.0
2021-03-11 13:35:00,121.59,121.76,121.56,121.72,784933.0,118.8022,118.9683,118.7729,118.9292,784933.0
2021-03-11 13:40:00,121.73,121.88,121.66,121.84,618092.0,118.939,119.0855,118.8706,119.0464,618092.0
2021-03-11 13:45:00,121.84,121.94,121.81,121.89,545418.0,119.0464,119.1441,119.0171,119.0953,545418.0
2021-03-11 13:50:00,121.89,121.98,121.82,121.94,484229.0,119.0953,119.1832,119.0269,119.1441,484229.0
2021-03-11 13:55:00,121.93,121.96,121.68,121.91,680351.0,119.1344,119.1637,118.8901,119.1148,680351.0
2021-03-11 14:00:00,121.9,122.03,121.9,121.96,802943.0,119.1051,119.2321,119.1051,119.1637,802943.0
2021-03-11 14:05:00,121.95,122.05,121.84,121.92,563947.0,119.1539,119.2516,119.0464,119.1246,563947.0
2021-03-11 14:10:00,121.91,121.98,121.84,121.92,487135.0,119.1148,119.1832,119.0464,119.1246,487135.0
2021-03-11 14:15:00,121.92,121.97,121.85,121.87,498032.0,119.1246,119.1735,119.0562,119.0757,498032.0
2021-03-11 14:20:00,121.87,121.94,121.85,121.9,467864.0,119.0757,119.1441,119.0562,119.1051,467864.0
2021-03-11 14:25:00,121.89,121.9,121.81,121.82,613721.0,119.0953,119.1051,119.0171,119.0269,613721.0
2021-03-11 14:30:00,121.82,121.92,121.77,121.8,649213.0,119.0269,119.1246,118.978,119.0074,649213.0
2021-03-11 14:35:00,121.8,121.84,121.7,121.77,658814.0,119.0074,119.0464,118.9096,118.978,658814.0
2021-03-11 14:40:00,121.77,121.98,121.74,121.92,628763.0,118.978,119.1832,118.9487,119.1246,628763.0
2021-03-11 14:45:00,121.93,121.97,121.79,121.8,478906.0,119.1344,119.1735,118.9976,119.0074,478906.0
2021-03-11 14:50:00,121.79,121.88,121.77,121.83,364501.0,118.9976,119.0855,118.978,119.0367,364501.0
2021-03-11 14:55:00,121.84,121.89,121.79,121.83,379175.0,119.0464,119.0953,118.9976,119.0367,379175.0
2021-03-11 15:00:00,121.83,122.0,121.8,121.99,615994.0,119.0367,119.2028,119.0074,119.193,615994.0
2021-03-11 15:05:00,122.0,122.14,121.9,122.1,746751.0,119.2028,119.3396,119.1051,119.3005,746751.0
2021-03-11 15:10:00,122.1,122.1,121.94,121.98,569131.0,119.3005,119.3005,119.1441,119.1832,569131.0
2021-03-11 15:15:00,121.98,122.15,121.98,122.07,586674.0,119.1832,119.3493,119.1832,119.2712,586674.0
2021-03-11 15:20:00,122.07,122.14,122.01,122.09,555817.0,119.2712,119.3396,119.2125,119.2907,555817.0
2021-03-11 15:25:00,122.09,122.23,122.02,122.17,705435.0,119.2907,119.4275,119.2223,119.3689,705435.0
2021-03-11 15:30:00,122.17,122.21,122.0,122.01,902252.0,119.3689,119.408,119.2028,119.2125,902252.0
2021-03-11 15:35:00,122.01,122.13,121.99,122.1,767353.0,119.2125,119.3298,119.193,119.3005,767353.0
2021-03-11 15:40:00,122.09,122.12,121.96,121.99,772942.0,119.2907,119.32,119.1637,119.193,772942.0
2021-03-11 15:45:00,121.98,122.08,121.89,121.92,921068.0,119.1832,119.2809,119.0953,119.1246,921068.0
2021-03-11 15:50:00,121.91,122.11,121.76,121.97,2063770.0,119.1148,119.3102,118.9683,119.1735,2063770.0
2021-03-11 15:55:00,121.97,122.05,121.81,121.95,3078899.0,119.1735,119.2516,119.0171,119.1539,3078899.0
2021-03-12 09:30:00,120.39,120.59,119.73,119.87,3962545.0,117.6297,117.8251,116.9848,117.1216,3962545.0
2021-03-12 09:35:00,119.88,119.93,119.22,119.34,2758750.0,117.1314,117.1802,116.4865,116.6038,2758750.0
2021-03-12 09:40:00,119.33,119.6,119.16,119.6,2533178.0,116.594,116.8578,116.4279,116.8578,2533178.0
2021-03-12 09:45:00,119.59,119.65,119.37,119.54,1746818.0,116.848,116.9066,116.6331,116.7992,1746818.0
2021-03-12 09:50:00,119.53,119.9,119.47,119.85,1960581.0,116.7894,117.1509,116.7308,117.1021,1960581.0
2021-03-12 09:55:00,119.84,120.05,119.77,119.94,1605023.0,117.0923,117.2975,117.0239,117.19,1605023.0
2021-03-12 10:00:00,119.94,120.0,119.57,119.98,1779610.0,117.19,117.2486,116.8285,117.2291,1779610.0
2021-03-12 10:05:00,119.99,120.3,119.85,120.03,1512043.0,117.2389,117.5417,117.1021,117.2779,1512043.0
2021-03-12 10:10:00,120.02,120.05,119.66,119.79,1144650.0,117.2682,117.2975,116.9164,117.0434,1144650.0
2021-03-12 10:15:00,119.78,119.83,119.5,119.62,1292548.0,117.0337,117.0825,116.7601,116.8773,1292548.0
2021-03-12 10:20:00,119.61,119.82,119.49,119.54,1198254.0,116.8676,117.0728,116.7503,116.7992,1198254.0
2021-03-12 10:25:00,119.53,119.66,119.27,119.42,1420074.0,116.7894,116.9164,116.5354,116.6819,1420074.0
2021-03-12 10:30:00,119.44,119.69,119.39,119.62,1020619.0,116.7015,116.9457,116.6526,116.8773,1020619.0
2021-03-12 10:35:00,119.62,119.66,119.4,119.61,999219.0,116.8773,116.9164,116.6624,116.8676,999219.0
2021-03-12 10:40:00,119.61,119.91,119.59,119.84,1056386.0,116.8676,117.1607,116.848,117.0923,1056386.0
2021-03-12 10:45:00,119.83,119.94,119.74,119.9,784234.0,117.0825,117.19,116.9946,117.1509,784234.0
2021-03-12 10:50:00,119.9,119.94,119.45,119.56,1409002.0,117.1509,117.19,116.7112,116.8187,1409002.0
2021-03-12 10:55:00,119.54,119.66,119.43,119.59,1032515.0,116.7992,116.9164,116.6917,116.848,1032515.0
2021-03-12 11:00:00,119.59,119.75,119.42,119.48,1035373.0,116.848,117.0044,116.6819,116.7405,1035373.0
2021-03-12 11:05:00,119.48,119.72,119.44,119.55,905788.0,116.7405,116.975,116.7015,116.8089,905788.0
2021-03-12 11:10:00,119.56,119.79,119.53,119.63,672898.0,116.8187,117.0434,116.7894,116.8871,672898.0
2021-03-12 11:15:00,119.63,119.84,119.58,119.67,791139.0,116.8871,117.0923,116.8383,116.9262,791139.0
2021-03-12 11:20:00,119.69,119.88,119.67,119.87,567427.0,116.9457,117.1314,116.9262,117.1216,567427.0
2021-03-12 11:25:00,119.88,119.88,119.75,119.82,568524.0,117.1314,117.1314,117.0044,117.0728,568524.0
2021-03-12 11:30:00,119.82,119.88,119.66,119.66,657306.0,117.0728,117.1314,116.9164,116.9164,657306.0
2021-03-12 11:35:00,119.67,119.97,119.59,119.87,977303.0,116.9262,117.2193,116.848,117.1216,977303.0
2021-03-12 11:40:00,119.87,120.05,119.8,120.04,736421.0,117.1216,117.2975,117.0532,117.2877,736421.0
2021-03-12 11:45:00,120.05,120.13,120.0,120.1,773262.0,117.2975,117.3756,117.2486,117.3463,773262.0
2021-03-12 11:50:00,120.1,120.2,120.02,120.07,812704.0,117.3463,117.444,117.2682,117.317,812704.0
2021-03-12 11:55:00,120.08,120.18,119.96,120.11,647838.0,117.3268,117.4245,117.2095,117.3561,647838.0
2021-03-12 12:00:00,120.12,120.26,119.99,120.22,740108.0,117.3659,117.5027,117.2389,117.4636,740108.0
2021-03-12 12:05:00,120.22,120.38,120.18,120.25,673091.0,117.4636,117.6199,117.4245,117.4929,673091.0
2021-03-12 12:10:00,120.25,120.65,120.24,120.64,1098229.0,117.4929,117.8837,117.4831,117.8739,1098229.0
2021-03-12 12:15:00,120.64,120.79,120.63,120.73,1033475.0,117.8739,118.0205,117.8642,117.9619,1033475.0
2021-03-12 12:20:00,120.72,120.8,120.6,120.67,953564.0,117.9521,118.0303,117.8349,117.9033,953564.0
2021-03-12 12:25:00,120.68,120.88,120.55,120.84,916163.0,117.913,118.1084,117.786,118.0694,916163.0
2021-03-12 12:30:00,120.85,121.07,120.79,121.03,984629.0,118.0791,118.2941,118.0205,118.255,984629.0
2021-03-12 12:35:00,121.03,121.05,120.83,120.93,715589.0,118.255,118.2745,118.0596,118.1573,715589.0
2021-03-12 12:40:00,120.93,120.97,120.67,120.75,623117.0,118.1573,118.1964,117.9033,117.9814,623117.0
2021-03-12 12:45:00,120.74,120.83,120.65,120.76,502992.0,117.9717,118.0596,117.8837,117.9912,502992.0
2021-03-12 12:50:00,120.75,120.75,120.53,120.58,661558.0,117.9814,117.9814,117.7665,117.8153,661558.0
2021-03-12 12:55:00,120.58,120.69,120.5,120.68,578447.0,117.8153,117.9228,117.7372,117.913,578447.0
2021-03-12 13:00:00,120.68,120.72,120.42,120.5,682108.0,117.913,117.9521,117.659,117.7372,682108.0
2021-03-12 13:05:00,120.51,120.69,120.49,120.66,599238.0,117.7469,117.9228,117.7274,117.8935,599238.0
2021-03-12 13:10:00,120.67,120.68,120.51,120.56,388515.0,117.9033,117.913,117.7469,117.7958,388515.0
2021-03-12 13:15:00,120.57,120.74,120.56,120.69,471574.0,117.8056,117.9717,117.7958,117.9228,471574.0
2021-03-12 13:20:00,120.7,120.75,120.6,120.66,346246.0,117.9326,117.9814,117.8349,117.8935,346246.0
2021-03-12 13:25:00,120.65,120.93,120.64,120.9,550295.0,117.8837,118.1573,117.8739,118.128,550295.0
2021-03-12 13:30:00,120.89,120.96,120.83,120.86,491677.0,118.1182,118.1866,118.0596,118.0889,491677.0
2021-03-12 13:35:00,120.86,120.97,120.81,120.97,414036.0,118.0889,118.1964,118.0401,118.1964,414036.0
2021-03-12 13:40:00,120.97,121.01,120.71,120.84,713258.0,118.1964,118.2355,117.9423,118.0694,713258.0
2021-03-12 13:45:00,120.83,120.84,120.64,120.65,550044.0,118.0596,118.0694,117.8739,117.8837,550044.0
2021-03-12 13:50:00,120.65,120.83,120.65,120.73,520462.0,117.8837,118.0596,117.8837,117.9619,520462.0
2021-03-12 13:55:00,120.73,120.79,120.64,120.64,392624.0,117.9619,118.0205,117.8739,117.8739,392624.0
2021-03-12 14:00:00,120.65,120.79,120.55,120.59,508642.0,117.8837,118.0205,117.786,117.8251,508642.0
2021-03-12 14:05:00,120.6,120.66,120.58,120.64,454434.0,117.8349,117.8935,117.8153,117.8739,454434.0
2021-03-12 14:10:00,120.63,120.76,120.53,120.72,561417.0,117.8642,117.9912,117.7665,117.9521,561417.0
2021-03-12 14:15:00,120.72,120.79,120.65,120.74,381903.0,117.9521,118.0205,117.8837,117.9717,381903.0
2021-03-12 14:20:00,120.74,120.75,120.55,120.55,381111.0,117.9717,117.9814,117.786,117.786,381111.0
2021-03-12 14:25:00,120.55,120.64,120.5,120.59,411661.0,117.786,117.8739,117.7372,117.8251,411661.0
2021-03-12 14:30:00,120.59,120.62,120.52,120.56,312836.0,117.8251,117.8544,117.7567,117.7958,312836.0
2021-03-12 14:35:00,120.56,120.64,120.51,120.56,322023.0,117.7958,117.8739,117.7469,117.7958,322023.0
2021-03-12 14:40:00,120.56,120.87,120.52,120.84,484565.0,117.7958,118.0987,117.7567,118.0694,484565.0
2021-03-12 14:45:00,120.83,120.9,120.76,120.79,464625.0,118.0596,118.128,117.9912,118.0205,464625.0
2021-03-12 14:50:00,120.79,120.85,120.75,120.77,394354.0,118.0205,118.0791,117.9814,118.001,394354.0
2021-03-12 14:55:00,120.77,120.81,120.69,120.76,441413.0,118.001,118.0401,117.9228,117.9912,441413.0
2021-03-12 15:00:00,120.76,120.8,120.54,120.55,495334.0,117.9912,118.0303,117.7762,117.786,495334.0
2021-03-12 15:05:00,120.55,120.65,120.54,120.59,346769.0,117.786,117.8837,117.7762,117.8251,346769.0
2021-03-12 15:10:00,120.58,120.81,120.46,120.72,946266.0,117.8153,118.0401,117.6981,117.9521,946266.0
2021-03-12 15:15:00,120.72,120.79,120.67,120.78,526705.0,117.9521,118.0205,117.9033,118.0107,526705.0
2021-03-12 15:20:00,120.79,120.87,120.75,120.86,539767.0,118.0205,118.0987,117.9814,118.0889,539767.0
2021-03-12 15:25:00,120.86,120.87,120.68,120.76,641029.0,118.0889,118.0987,117.913,117.9912,641029.0
2021-03-12 15:30:00,120.76,120.88,120.76,120.81,631706.0,117.9912,118.1084,117.9912,118.0401,631706.0
2021-03-12 15:35:00,120.8,121.13,120.77,121.13,1001826.0,118.0303,118.3527,118.001,118.3527,1001826.0
2021-03-12 15:40:00,121.12,121.17,120.91,120.95,955582.0,118.3429,118.3918,118.1378,118.1768,955582.0
2021-03-12 15:45:00,120.95,120.99,120.8,120.87,891285.0,118.1768,118.2159,118.0303,118.0987,891285.0
2021-03-12 15:50:00,120.86,120.94,120.68,120.78,1332697.0,118.0889,118.1671,117.913,118.0107,1332697.0
2021-03-12 15:55:00,120.79,121.08,120.78,121.05,2228655.0,118.0205,118.3039,118.0107,118.2745,2228655.0
2021-03-15 09:30:00,121.39,121.5,120.42,120.89,2714817.0,118.6068,118.7142,117.659,118.1182,2714817.0
2021-03-15 09:35:00,120.88,121.33,120.8,120.96,1378230.0,118.1084,118.5481,118.0303,118.1866,1378230.0
2021-03-15 09:40:00,120.95,121.68,120.75,121.56,1913763.0,118.1768,118.8901,117.9814,118.7729,1913763.0
2021-03-15 09:45:00,121.57,122.29,121.53,122.18,1999987.0,118.7826,119.4861,118.7435,119.3786,1999987.0
2021-03-15 09:50:00,122.17,123.49,122.14,123.17,3020949.0,119.3689,120.6586,119.3396,120.3459,3020949.0
2021-03-15 09:55:00,123.17,123.64,123.16,123.25,2137458.0,120.3459,120.8052,120.3362,120.4241,2137458.0
2021-03-15 10:00:00,123.25,123.41,123.07,123.27,1574453.0,120.4241,120.5804,120.2482,120.4436,1574453.0
2021-03-15 10:05:00,123.26,123.47,122.83,122.93,1524373.0,120.4339,120.6391,120.0137,120.1114,1524373.0
2021-03-15 10:10:00,122.93,123.38,122.92,123.22,1197425.0,120.1114,120.5511,120.1017,120.3948,1197425.0
2021-03-15 10:15:00,123.22,123.23,122.82,122.94,1090667.0,120.3948,120.4046,120.004,120.1212,1090667.0
2021-03-15 10:20:00,122.94,122.97,122.42,122.56,1298236.0,120.1212,120.1505,119.6131,119.7499,1298236.0
2021-03-15 10:25:00,122.57,122.74,122.4,122.6,1020442.0,119.7597,119.9258,119.5936,119.789,1020442.0
2021-03-15 10:30:00,122.6,122.77,122.38,122.69,957232.0,119.789,119.9551,119.5741,119.8769,957232.0
2021-03-15 10:35:00,122.68,122.72,122.23,122.48,1004215.0,119.8672,119.9063,119.4275,119.6718,1004215.0
2021-03-15 10:40:00,122.48,122.91,122.45,122.84,1123544.0,119.6718,120.0919,119.6424,120.0235,1123544.0
2021-03-15 10:45:00,122.84,122.98,122.71,122.93,959303.0,120.0235,120.1603,119.8965,120.1114,959303.0
2021-03-15 10:50:00,122.94,123.18,122.87,123.03,1059303.0,120.1212,120.3557,120.0528,120.2092,1059303.0
2021-03-15 10:55:00,123.03,123.14,122.89,123.11,953566.0,120.2092,120.3166,120.0724,120.2873,953566.0
2021-03-15 11:00:00,123.12,123.15,122.88,123.03,689391.0,120.2971,120.3264,120.0626,120.2092,689391.0
2021-03-15 11:05:00,123.03,123.23,123.0,123.08,800305.0,120.2092,120.4046,120.1798,120.258,800305.0
2021-03-15 11:10:00,123.08,123.1,122.9,122.94,523177.0,120.258,120.2775,120.0821,120.1212,523177.0
2021-03-15 11:15:00,122.94,122.97,122.73,122.86,635891.0,120.1212,120.1505,119.916,120.043,635891.0
2021-03-15 11:20:00,122.86,122.9,122.5,122.59,736087.0,120.043,120.0821,119.6913,119.7792,736087.0
2021-03-15 11:25:00,122.59,122.61,122.31,122.39,756268.0,119.7792,119.7988,119.5057,119.5838,756268.0
2021-03-15 11:30:00,122.39,122.4,122.09,122.11,826384.0,119.5838,119.5936,119.2907,119.3102,826384.0
2021-03-15 11:35:00,122.12,122.26,122.04,122.2,696830.0,119.32,119.4568,119.2419,119.3982,696830.0
2021-03-15 11:40:00,122.21,122.38,122.19,122.32,818538.0,119.408,119.5741,119.3884,119.5154,818538.0
2021-03-15 11:45:00,122.31,122.47,122.26,122.39,570400.0,119.5057,119.662,119.4568,119.5838,570400.0
2021-03-15 11:50:00,122.39,122.47,122.31,122.44,482254.0,119.5838,119.662,119.5057,119.6327,482254.0
2021-03-15 11:55:00,122.44,122.49,122.33,122.34,445621.0,119.6327,119.6815,119.5252,119.535,445621.0
2021-03-15 12:00:00,122.34,122.35,122.2,122.25,494509.0,119.535,119.5447,119.3982,119.447,494509.0
2021-03-15 12:05:00,122.25,122.42,122.24,122.34,471239.0,119.447,119.6131,119.4373,119.535,471239.0
2021-03-15 12:10:00,122.34,122.41,122.23,122.37,529562.0,119.535,119.6034,119.4275,119.5643,529562.0
2021-03-15 12:15:00,122.38,122.44,122.29,122.31,561622.0,119.5741,119.6327,119.4861,119.5057,561622.0
2021-03-15 12:20:00,122.32,122.41,122.27,122.37,446155.0,119.5154,119.6034,119.4666,119.5643,446155.0
2021-03-15 12:25:00,122.36,122.41,122.28,122.34,394246.0,119.5545,119.6034,119.4763,119.535,394246.0
2021-03-15 12:30:00,122.34,122.6,122.27,122.57,621799.0,119.535,119.789,119.4666,119.7597,621799.0
2021-03-15 12:35:00,122.57,122.62,122.41,122.41,471712.0,119.7597,119.8086,119.6034,119.6034,471712.0
2021-03-15 12:40:00,122.41,122.46,122.34,122.37,435169.0,119.6034,119.6522,119.535,119.5643,435169.0
2021-03-15 12:45:00,122.37,122.42,122.24,122.4,475422.0,119.5643,119.6131,119.4373,119.5936,475422.0
2021-03-15 12:50:00,122.4,122.42,122.27,122.39,356135.0,119.5936,119.6131,119.4666,119.5838,356135.0
2021-03-15 12:55:00,122.39,122.58,122.36,122.53,472369.0,119.5838,119.7695,119.5545,119.7206,472369.0
2021-03-15 13:00:00,122.53,122.59,122.44,122.5,405309.0,119.7206,119.7792,119.6327,119.6913,405309.0
2021-03-15 13:05:00,122.5,122.66,122.46,122.6,420066.0,119.6913,119.8476,119.6522,119.789,420066.0
2021-03-15 13:10:00,122.61,122.63,122.49,122.59,358615.0,119.7988,119.8183,119.6815,119.7792,358615.0
2021-03-15 13:15:00,122.58,122.61,122.5,122.59,314448.0,119.7695,119.7988,119.6913,119.7792,314448.0
2021-03-15 13:20:00,122.59,122.6,122.48,122.56,295312.0,119.7792,119.789,119.6718,119.7499,295312.0
2021-03-15 13:25:00,122.56,122.72,122.55,122.68,397781.0,119.7499,119.9063,119.7402,119.8672,397781.0
2021-03-15 13:30:00,122.68,122.9,122.65,122.9,568943.0,119.8672,120.0821,119.8379,120.0821,568943.0
2021-03-15 13:35:00,122.89,122.98,122.84,122.89,569811.0,120.0724,120.1603,120.0235,120.0724,569811.0
2021-03-15 13:40:00,122.88,122.99,122.85,122.98,414410.0,120.0626,120.1701,120.0333,120.1603,414410.0
2021-03-15 13:45:00,122.98,123.12,122.98,123.06,852701.0,120.1603,120.2971,120.1603,120.2385,852701.0
2021-03-15 13:50:00,123.05,123.06,122.94,122.98,470089.0,120.2287,120.2385,120.1212,120.1603,470089.0
2021-03-15 13:55:00,122.98,123.16,122.98,123.1,582237.0,120.1603,120.3362,120.1603,120.2775,582237.0
2021-03-15 14:00:00,123.1,123.3,123.09,123.29,710937.0,120.2775,120.473,120.2678,120.4632,710937.0
2021-03-15 14:05:00,123.29,123.32,123.19,123.27,641169.0,120.4632,120.4925,120.3655,120.4436,641169.0
2021-03-15 14:10:00,123.27,123.33,123.17,123.32,531103.0,120.4436,120.5023,120.3459,120.4925,531103.0
2021-03-15 14:15:00,123.33,123.39,123.27,123.38,666547.0,120.5023,120.5609,120.4436,120.5511,666547.0
2021-03-15 14:20:00,123.38,123.6,123.32,123.59,1027995.0,120.5511,120.7661,120.4925,120.7563,1027995.0
2021-03-15 14:25:00,123.59,123.64,123.45,123.48,830789.0,120.7563,120.8052,120.6195,120.6488,830789.0
2021-03-15 14:30:00,123.47,123.55,123.4,123.41,689819.0,120.6391,120.7172,120.5707,120.5804,689819.0
2021-03-15 14:35:00,123.4,123.45,123.32,123.35,693650.0,120.5707,120.6195,120.4925,120.5218,693650.0
2021-03-15 14:40:00,123.36,123.41,123.28,123.34,651315.0,120.5316,120.5804,120.4534,120.512,651315.0
2021-03-15 14:45:00,123.34,123.52,123.3,123.52,702819.0,120.512,120.6879,120.473,120.6879,702819.0
2021-03-15 14:50:00,123.52,123.58,123.33,123.38,705017.0,120.6879,120.7465,120.5023,120.5511,705017.0
2021-03-15 14:55:00,123.37,123.39,123.3,123.37,494465.0,120.5414,120.5609,120.473,120.5414,494465.0
2021-03-15 15:00:00,123.37,123.38,123.22,123.26,559136.0,120.5414,120.5511,120.3948,120.4339,559136.0
2021-03-15 15:05:00,123.26,123.32,123.14,123.25,690322.0,120.4339,120.4925,120.3166,120.4241,690322.0
2021-03-15 15:10:00,123.25,123.33,123.18,123.23,594147.0,120.4241,120.5023,120.3557,120.4046,594147.0
2021-03-15 15:15:00,123.22,123.35,123.15,123.22,559455.0,120.3948,120.5218,120.3264,120.3948,559455.0
2021-03-15 15:20:00,123.23,123.28,123.06,123.26,732381.0,120.4046,120.4534,120.2385,120.4339,732381.0
2021-03-15 15:25:00,123.26,123.4,123.22,123.34,681114.0,120.4339,120.5707,120.3948,120.512,681114.0
2021-03-15 15:30:00,123.35,123.39,123.27,123.32,668196.0,120.5218,120.5609,120.4436,120.4925,668196.0
2021-03-15 15:35:00,123.32,123.59,123.3,123.54,1101292.0,120.4925,120.7563,120.473,120.7075,1101292.0
2021-03-15 15:40:00,123.55,123.6,123.47,123.59,818712.0,120.7172,120.7661,120.6391,120.7563,818712.0
2021-03-15 15:45:00,123.6,123.8,123.59,123.73,1356852.0,120.7661,120.9615,120.7563,120.8931,1356852.0
2021-03-15 15:50:00,123.74,123.99,123.6,123.88,2217096.0,120.9029,121.1471,120.7661,121.0397,2217096.0
2021-03-15 15:55:00,123.87,124.0,123.8,124.0,3129719.0,121.0299,121.1569,120.9615,121.1569,3129719.0
2021-03-16 09:30:00,125.71,126.25,125.08,126.02,4976421.0,122.8277,123.3553,122.2121,123.1306,4976421.0
2021-03-16 09:35:00,126.01,126.09,125.31,125.48,2773389.0,123.1208,123.199,122.4369,122.603,2773389.0
2021-03-16 09:40:00,125.49,125.88,125.29,125.85,2041332.0,122.6127,122.9938,122.4173,122.9645,2041332.0
2021-03-16 09:45:00,125.84,126.29,125.78,125.98,2281479.0,122.9547,123.3944,122.8961,123.0915,2281479.0
2021-03-16 09:50:00,125.98,126.14,125.72,125.85,1849542.0,123.0915,123.2478,122.8375,122.9645,1849542.0
2021-03-16 09:55:00,125.86,126.64,125.79,126.52,2600376.0,122.9743,123.7364,122.9059,123.6191,2600376.0
2021-03-16 10:00:00,126.52,126.84,126.43,126.7,2315076.0,123.6191,123.9318,123.5312,123.795,2315076.0
2021-03-16 10:05:00,126.7,126.76,126.27,126.49,1790606.0,123.795,123.8536,123.3749,123.5898,1790606.0
2021-03-16 10:10:00,126.48,126.64,126.27,126.6,1410716.0,123.58,123.7364,123.3749,123.6973,1410716.0
2021-03-16 10:15:00,126.61,126.66,126.09,126.18,1300826.0,123.7071,123.7559,123.199,123.2869,1300826.0
2021-03-16 10:20:00,126.18,126.42,126.06,126.27,1255032.0,123.2869,123.5214,123.1697,123.3749,1255032.0
2021-03-16 10:25:00,126.27,126.41,126.11,126.41,897026.0,123.3749,123.5117,123.2185,123.5117,897026.0
2021-03-16 10:30:00,126.42,126.69,126.42,126.58,1390507.0,123.5214,123.7852,123.5214,123.6778,1390507.0
2021-03-16 10:35:00,126.58,126.66,126.41,126.52,859269.0,123.6778,123.7559,123.5117,123.6191,859269.0
2021-03-16 10:40:00,126.52,126.53,126.25,126.49,1259336.0,123.6191,123.6289,123.3553,123.5898,1259336.0
2021-03-16 10:45:00,126.5,126.72,126.38,126.54,1370622.0,123.5996,123.8145,123.4823,123.6387,1370622.0
2021-03-16 10:50:00,126.55,127.12,126.54,127.04,2065193.0,123.6484,124.2054,123.6387,124.1272,2065193.0
2021-03-16 10:55:00,127.04,127.22,126.88,126.94,1563939.0,124.1272,124.3031,123.9709,124.0295,1563939.0
2021-03-16 11:00:00,126.93,126.99,126.71,126.96,1485732.0,124.0197,124.0784,123.8048,124.049,1485732.0
2021-03-16 11:05:00,126.96,127.06,126.66,126.68,1238940.0,124.049,124.1468,123.7559,123.7755,1238940.0
2021-03-16 11:10:00,126.7,126.89,126.53,126.55,1061319.0,123.795,123.9806,123.6289,123.6484,1061319.0
2021-03-16 11:15:00,126.56,126.64,126.49,126.6,857261.0,123.6582,123.7364,123.5898,123.6973,857261.0
2021-03-16 11:20:00,126.6,126.79,126.52,126.72,1249105.0,123.6973,123.8829,123.6191,123.8145,1249105.0
2021-03-16 11:25:00,126.72,126.8,126.67,126.76,756833.0,123.8145,123.8927,123.7657,123.8536,756833.0
2021-03-16 11:30:00,126.76,126.9,126.53,126.61,1046829.0,123.8536,123.9904,123.6289,123.7071,1046829.0
2021-03-16 11:35:00,126.62,126.69,126.51,126.53,812021.0,123.7168,123.7852,123.6094,123.6289,812021.0
2021-03-16 11:40:00,126.53,126.74,126.48,126.64,870001.0,123.6289,123.8341,123.58,123.7364,870001.0
2021-03-16 11:45:00,126.63,126.74,126.4,126.51,857202.0,123.7266,123.8341,123.5019,123.6094,857202.0
2021-03-16 11:50:00,126.51,126.52,126.31,126.39,930173.0,123.6094,123.6191,123.4139,123.4921,930173.0
2021-03-16 11:55:00,126.39,126.4,126.16,126.23,900348.0,123.4921,123.5019,123.2674,123.3358,900348.0
2021-03-16 12:00:00,126.23,126.33,125.9,125.94,1358393.0,123.3358,123.4335,123.0133,123.0524,1358393.0
2021-03-16 12:05:00,125.95,126.02,125.82,125.94,1036773.0,123.0622,123.1306,122.9352,123.0524,1036773.0
2021-03-16 12:10:00,125.94,125.95,125.63,125.71,1305396.0,123.0524,123.0622,122.7495,122.8277,1305396.0
2021-03-16 12:15:00,125.71,125.86,125.63,125.77,1150224.0,122.8277,122.9743,122.7495,122.8863,1150224.0
2021-03-16 12:20:00,125.78,125.91,125.41,125.5,1421228.0,122.8961,123.0231,122.5346,122.6225,1421228.0
2021-03-16 12:25:00,125.5,125.62,125.33,125.46,1048869.0,122.6225,122.7398,122.4564,122.5834,1048869.0
2021-03-16 12:30:00,125.46,125.92,125.42,125.77,1927072.0,122.5834,123.0329,122.5444,122.8863,1927072.0
2021-03-16 12:35:00,125.77,126.07,125.72,126.02,1114176.0,122.8863,123.1794,122.8375,123.1306,1114176.0
2021-03-16 12:40:00,126.03,126.14,125.89,126.04,822026.0,123.1404,123.2478,123.0036,123.1501,822026.0
2021-03-16 12:45:00,126.05,126.07,125.86,125.93,595278.0,123.1599,123.1794,122.9743,123.0427,595278.0
2021-03-16 12:50:00,125.92,125.96,125.74,125.9,658470.0,123.0329,123.072,122.857,123.0133,658470.0
2021-03-16 12:55:00,125.91,125.91,125.77,125.85,558203.0,123.0231,123.0231,122.8863,122.9645,558203.0
2021-03-16 13:00:00,125.86,126.2,125.85,126.1,945062.0,122.9743,123.3065,122.9645,123.2088,945062.0
2021-03-16 13:05:00,126.1,126.21,126.08,126.13,769456.0,123.2088,123.3162,123.1892,123.2381,769456.0
2021-03-16 13:10:00,126.13,126.28,126.09,126.15,770468.0,123.2381,123.3846,123.199,123.2576,770468.0
2021-03-16 13:15:00,126.15,126.17,126.02,126.05,619348.0,123.2576,123.2772,123.1306,123.1599,619348.0
2021-03-16 13:20:00,126.05,126.1,125.94,126.02,586020.0,123.1599,123.2088,123.0524,123.1306,586020.0
2021-03-16 13:25:00,126.03,126.08,125.8,125.84,770062.0,123.1404,123.1892,122.9156,122.9547,770062.0
2021-03-16 13:30:00,125.85,125.86,125.7,125.75,694463.0,122.9645,122.9743,122.8179,122.8668,694463.0
2021-03-16 13:35:00,125.75,125.82,125.51,125.69,981252.0,122.8668,122.9352,122.6323,122.8082,981252.0
2021-03-16 13:40:00,125.7,125.74,125.46,125.48,723868.0,122.8179,122.857,122.5834,122.603,723868.0
2021-03-16 13:45:00,125.47,125.71,125.43,125.53,787473.0,122.5932,122.8277,122.5541,122.6518,787473.0
2021-03-16 13:50:00,125.54,125.58,125.4,125.41,558343.0,122.6616,122.7007,122.5248,122.5346,558343.0
2021-03-16 13:55:00,125.42,125.68,125.33,125.64,757344.0,122.5444,122.7984,122.4564,122.7593,757344.0
2021-03-16 14:00:00,125.63,125.84,125.5,125.76,948840.0,122.7495,122.9547,122.6225,122.8766,948840.0
2021-03-16 14:05:00,125.76,125.77,125.15,125.44,1408681.0,122.8766,122.8863,122.2805,122.5639,1408681.0
2021-03-16 14:10:00,125.44,125.65,125.38,125.59,670639.0,122.5639,122.7691,122.5053,122.7105,670639.0
2021-03-16 14:15:00,125.58,125.69,125.49,125.52,563002.0,122.7007,122.8082,122.6127,122.6421,563002.0
2021-03-16 14:20:00,125.51,125.54,125.27,125.49,970163.0,122.6323,122.6616,122.3978,122.6127,970163.0
2021-03-16 14:25:00,125.5,125.52,124.91,125.01,1419665.0,122.6225,122.6421,122.046,122.1438,1419665.0
2021-03-16 14:30:00,125.02,125.25,124.88,125.19,1116651.0,122.1535,122.3783,122.0167,122.3196,1116651.0
2021-03-16 14:35:00,125.19,125.25,124.99,125.13,938420.0,122.3196,122.3783,122.1242,122.261,938420.0
2021-03-16 14:40:00,125.13,125.26,124.71,124.72,1317490.0,122.261,122.388,121.8506,121.8604,1317490.0
2021-03-16 14:45:00,124.73,125.01,124.72,124.98,898706.0,121.8702,122.1438,121.8604,122.1144,898706.0
2021-03-16 14:50:00,124.98,125.18,124.92,125.16,780233.0,122.1144,122.3099,122.0558,122.2903,780233.0
2021-03-16 14:55:00,125.16,125.39,125.13,125.33,979527.0,122.2903,122.515,122.261,122.4564,979527.0
2021-03-16 15:00:00,125.34,125.46,125.23,125.41,926188.0,122.4662,122.5834,122.3587,122.5346,926188.0
2021-03-16 15:05:00,125.4,125.58,125.36,125.49,835521.0,122.5248,122.7007,122.4857,122.6127,835521.0
2021-03-16 15:10:00,125.49,125.61,125.48,125.57,645375.0,122.6127,122.73,122.603,122.6909,645375.0
2021-03-16 15:15:00,125.57,125.74,125.56,125.61,818830.0,122.6909,122.857,122.6811,122.73,818830.0
2021-03-16 15:20:00,125.61,125.72,125.57,125.69,727553.0,122.73,122.8375,122.6909,122.8082,727553.0
2021-03-16 15:25:00,125.7,125.71,125.53,125.61,820726.0,122.8179,122.8277,122.6518,122.73,820726.0
2021-03-16 15:30:00,125.62,125.81,125.58,125.8,975289.0,122.7398,122.9254,122.7007,122.9156,975289.0
2021-03-16 15:35:00,125.8,125.93,125.66,125.78,1239003.0,122.9156,123.0427,122.7789,122.8961,1239003.0
2021-03-16 15:40:00,125.77,125.89,125.71,125.75,897083.0,122.8863,123.0036,122.8277,122.8668,897083.0
2021-03-16 15:45:00,125.75,125.89,125.56,125.57,1081146.0,122.8668,123.0036,122.6811,122.6909,1081146.0
2021-03-16 15:50:00,125.57,125.79,125.54,125.65,1524520.0,122.6909,122.9059,122.6616,122.7691,1524520.0
2021-03-16 15:55:00,125.65,125.76,125.39,125.57,2145054.0,122.7691,122.8766,122.515,122.6909,2145054.0
2021-03-17 09:30:00,124.07,124.21,123.37,123.52,3314370.0,121.2253,121.3621,120.5414,120.6879,3314370.0
2021-03-17 09:35:00,123.53,123.57,123.01,123.12,2555027.0,120.6977,120.7368,120.1896,120.2971,2555027.0
2021-03-17 09:40:00,123.12,123.49,122.88,123.19,2575635.0,120.2971,120.6586,120.0626,120.3655,2575635.0
2021-03-17 09:45:00,123.19,123.48,123.05,123.25,2009533.0,120.3655,120.6488,120.2287,120.4241,2009533.0
2021-03-17 09:50:00,123.26,123.31,122.82,123.05,1791183.0,120.4339,120.4827,120.004,120.2287,1791183.0
2021-03-17 09:55:00,123.06,123.4,122.96,123.28,1371377.0,120.2385,120.5707,120.1408,120.4534,1371377.0
2021-03-17 10:00:00,123.28,123.37,123.04,123.12,1361631.0,120.4534,120.5414,120.2189,120.2971,1361631.0
2021-03-17 10:05:00,123.11,123.18,122.79,123.01,1573452.0,120.2873,120.3557,119.9747,120.1896,1573452.0
2021-03-17 10:10:00,123.01,123.44,122.89,123.23,1362932.0,120.1896,120.6098,120.0724,120.4046,1362932.0
2021-03-17 10:15:00,123.24,123.58,123.15,123.56,1035073.0,120.4143,120.7465,120.3264,120.727,1035073.0
2021-03-17 10:20:00,123.55,123.63,123.26,123.42,1044805.0,120.7172,120.7954,120.4339,120.5902,1044805.0
2021-03-17 10:25:00,123.43,123.63,123.38,123.46,768957.0,120.6,120.7954,120.5511,120.6293,768957.0
2021-03-17 10:30:00,123.45,123.46,123.11,123.39,937606.0,120.6195,120.6293,120.2873,120.5609,937606.0
2021-03-17 10:35:00,123.39,123.58,123.29,123.3,764373.0,120.5609,120.7465,120.4632,120.473,764373.0
2021-03-17 10:40:00,123.3,123.36,123.03,123.06,813613.0,120.473,120.5316,120.2092,120.2385,813613.0
2021-03-17 10:45:00,123.05,123.12,122.93,123.01,905790.0,120.2287,120.2971,120.1114,120.1896,905790.0
2021-03-17 10:50:00,123.01,123.22,122.83,123.09,952015.0,120.1896,120.3948,120.0137,120.2678,952015.0
2021-03-17 10:55:00,123.08,123.2,122.93,123.04,630263.0,120.258,120.3753,120.1114,120.2189,630263.0
2021-03-17 11:00:00,123.04,123.06,122.58,122.78,1517750.0,120.2189,120.2385,119.7695,119.9649,1517750.0
2021-03-17 11:05:00,122.79,122.91,122.7,122.8,928172.0,119.9747,120.0919,119.8867,119.9844,928172.0
2021-03-17 11:10:00,122.8,122.97,122.68,122.74,931530.0,119.9844,120.1505,119.8672,119.9258,931530.0
2021-03-17 11:15:00,122.73,122.98,122.66,122.95,772421.0,119.916,120.1603,119.8476,120.131,772421.0
2021-03-17 11:20:00,122.95,122.95,122.78,122.91,937490.0,120.131,120.131,119.9649,120.0919,937490.0
2021-03-17 11:25:00,122.9,122.98,122.79,122.9,704598.0,120.0821,120.1603,119.9747,120.0821,704598.0
2021-03-17 11:30:00,122.91,122.97,122.74,122.79,960807.0,120.0919,120.1505,119.9258,119.9747,960807.0
2021-03-17 11:35:00,122.8,122.88,122.59,122.63,887831.0,119.9844,120.0626,119.7792,119.8183,887831.0
2021-03-17 11:40:00,122.63,122.72,122.47,122.51,1076018.0,119.8183,119.9063,119.662,119.7011,1076018.0
2021-03-17 11:45:00,122.51,122.72,122.5,122.66,775141.0,119.7011,119.9063,119.6913,119.8476,775141.0
2021-03-17 11:50:00,122.65,122.8,122.65,122.77,674577.0,119.8379,119.9844,119.8379,119.9551,674577.0
2021-03-17 11:55:00,122.76,122.79,122.56,122.66,659866.0,119.9453,119.9747,119.7499,119.8476,659866.0
2021-03-17 12:00:00,122.67,122.68,122.39,122.46,981928.0,119.8574,119.8672,119.5838,119.6522,981928.0
2021-03-17 12:05:00,122.46,122.67,122.43,122.57,740314.0,119.6522,119.8574,119.6229,119.7597,740314.0
2021-03-17 12:10:00,122.57,122.63,122.5,122.57,624386.0,119.7597,119.8183,119.6913,119.7597,624386.0
2021-03-17 12:15:00,122.57,122.84,122.56,122.78,712083.0,119.7597,120.0235,119.7499,119.9649,712083.0
2021-03-17 12:20:00,122.78,122.9,122.72,122.76,630297.0,119.9649,120.0821,119.9063,119.9453,630297.0
2021-03-17 12:25:00,122.76,122.9,122.69,122.82,492380.0,119.9453,120.0821,119.8769,120.004,492380.0
2021-03-17 12:30:00,122.82,122.82,122.62,122.63,499793.0,120.004,120.004,119.8086,119.8183,499793.0
2021-03-17 12:35:00,122.62,122.73,122.57,122.62,563526.0,119.8086,119.916,119.7597,119.8086,563526.0
2021-03-17 12:40:00,122.62,122.69,122.51,122.57,763019.0,119.8086,119.8769,119.7011,119.7597,763019.0
2021-03-17 12:45:00,122.56,122.72,122.53,122.67,455806.0,119.7499,119.9063,119.7206,119.8574,455806.0
2021-03-17 12:50:00,122.66,122.77,122.64,122.72,416317.0,119.8476,119.9551,119.8281,119.9063,416317.0
2021-03-17 12:55:00,122.72,122.74,122.44,122.47,672800.0,119.9063,119.9258,119.6327,119.662,672800.0
2021-03-17 13:00:00,122.47,122.57,122.33,122.5,960535.0,119.662,119.7597,119.5252,119.6913,960535.0
2021-03-17 13:05:00,122.5,122.68,122.49,122.62,640326.0,119.6913,119.8672,119.6815,119.8086,640326.0
2021-03-17 13:10:00,122.63,122.68,122.5,122.62,440823.0,119.8183,119.8672,119.6913,119.8086,440823.0
2021-03-17 13:15:00,122.62,122.93,122.54,122.89,547040.0,119.8086,120.1114,119.7304,120.0724,547040.0
2021-03-17 13:20:00,122.89,122.91,122.67,122.78,605206.0,120.0724,120.0919,119.8574,119.9649,605206.0
2021-03-17 13:25:00,122.78,122.83,122.72,122.74,347055.0,119.9649,120.0137,119.9063,119.9258,347055.0
2021-03-17 13:30:00,122.75,122.8,122.58,122.66,484985.0,119.9356,119.9844,119.7695,119.8476,484985.0
2021-03-17 13:35:00,122.66,122.82,122.66,122.75,368231.0,119.8476,120.004,119.8476,119.9356,368231.0
2021-03-17 13:40:00,122.75,122.81,122.66,122.7,417822.0,119.9356,119.9942,119.8476,119.8867,417822.0
2021-03-17 13:45:00,122.7,122.82,122.67,122.78,416639.0,119.8867,120.004,119.8574,119.9649,416639.0
2021-03-17 13:50:00,122.78,122.78,122.64,122.66,452856.0,119.9649,119.9649,119.8281,119.8476,452856.0
2021-03-17 13:55:00,122.65,122.85,122.64,122.83,494665.0,119.8379,120.0333,119.8281,120.0137,494665.0
2021-03-17 14:00:00,122.83,124.26,122.83,123.49,3412412.0,120.0137,121.4109,120.0137,120.6586,3412412.0
2021-03-17 14:05:00,123.49,124.07,123.46,123.87,2041698.0,120.6586,121.2253,120.6293,121.0299,2041698.0
2021-03-17 14:10:00,123.86,124.49,123.85,124.27,2063886.0,121.0201,121.6357,121.0104,121.4207,2063886.0
2021-03-17 14:15:00,124.27,124.4,123.95,124.09,1495763.0,121.4207,121.5477,121.1081,121.2448,1495763.0
2021-03-17 14:20:00,124.1,124.19,123.86,123.88,867609.0,121.2546,121.3426,121.0201,121.0397,867609.0
2021-03-17 14:25:00,123.88,124.12,123.78,123.88,1249917.0,121.0397,121.2742,120.942,121.0397,1249917.0
2021-03-17 14:30:00,123.88,123.96,123.58,123.65,1310937.0,121.0397,121.1178,120.7465,120.8149,1310937.0
2021-03-17 14:35:00,123.66,124.29,123.66,124.27,1432184.0,120.8247,121.4403,120.8247,121.4207,1432184.0
2021-03-17 14:40:00,124.27,124.94,124.2,124.91,2174749.0,121.4207,122.0754,121.3523,122.046,2174749.0
2021-03-17 14:45:00,124.9,124.98,124.7,124.8,1511047.0,122.0363,122.1144,121.8409,121.9386,1511047.0
2021-03-17 14:50:00,124.8,125.14,124.67,125.12,1563999.0,121.9386,122.2708,121.8115,122.2512,1563999.0
2021-03-17 14:55:00,125.12,125.39,124.95,125.37,1648996.0,122.2512,122.515,122.0851,122.4955,1648996.0
2021-03-17 15:00:00,125.36,125.8,125.35,125.8,1902087.0,122.4857,122.9156,122.476,122.9156,1902087.0
2021-03-17 15:05:00,125.8,125.86,125.43,125.47,1446989.0,122.9156,122.9743,122.5541,122.5932,1446989.0
2021-03-17 15:10:00,125.47,125.55,125.22,125.32,1339401.0,122.5932,122.6714,122.3489,122.4466,1339401.0
2021-03-17 15:15:00,125.33,125.41,125.14,125.16,983088.0,122.4564,122.5346,122.2708,122.2903,983088.0
2021-03-17 15:20:00,125.17,125.19,124.91,125.02,1111080.0,122.3001,122.3196,122.046,122.1535,1111080.0
2021-03-17 15:25:00,125.03,125.19,125.0,125.08,818929.0,122.1633,122.3196,122.134,122.2121,818929.0
2021-03-17 15:30:00,125.09,125.41,125.04,125.28,1197485.0,122.2219,122.5346,122.1731,122.4076,1197485.0
2021-03-17 15:35:00,125.28,125.28,124.9,124.94,960313.0,122.4076,122.4076,122.0363,122.0754,960313.0
2021-03-17 15:40:00,124.93,125.23,124.8,124.84,1251675.0,122.0656,122.3587,121.9386,121.9777,1251675.0
2021-03-17 15:45:00,124.84,124.94,124.64,124.91,1205348.0,121.9777,122.0754,121.7822,122.046,1205348.0
2021-03-17 15:50:00,124.91,124.91,124.39,124.47,1809447.0,122.046,122.046,121.538,121.6161,1809447.0
2021-03-17 15:55:00,124.47,124.82,124.29,124.8,2893528.0,121.6161,121.9581,121.4403,121.9386,2893528.0
2021-03-18 09:30:00,122.85,123.18,122.6,122.67,3306925.0,120.0333,120.3557,119.789,119.8574,3306925.0
2021-03-18 09:35:00,122.67,122.81,122.37,122.52,2408768.0,119.8574,119.9942,119.5643,119.7108,2408768.0
2021-03-18 09:40:00,122.52,122.72,122.05,122.14,1942902.0,119.7108,119.9063,119.2516,119.3396,1942902.0
2021-03-18 09:45:00,122.13,122.19,121.78,121.95,2170987.0,119.3298,119.3884,118.9878,119.1539,2170987.0
2021-03-18 09:50:00,121.95,122.23,121.84,122.05,1792044.0,119.1539,119.4275,119.0464,119.2516,1792044.0
2021-03-18 09:55:00,122.06,122.46,122.01,122.36,1771479.0,119.2614,119.6522,119.2125,119.5545,1771479.0
2021-03-18 10:00:00,122.35,122.4,121.95,121.98,1462881.0,119.5447,119.5936,119.1539,119.1832,1462881.0
2021-03-18 10:05:00,121.99,122.05,121.65,121.84,1787823.0,119.193,119.2516,118.8608,119.0464,1787823.0
2021-03-18 10:10:00,121.84,121.89,121.59,121.85,1574741.0,119.0464,119.0953,118.8022,119.0562,1574741.0
2021-03-18 10:15:00,121.85,121.87,121.59,121.8,1295897.0,119.0562,119.0757,118.8022,119.0074,1295897.0
2021-03-18 10:20:00,121.8,122.08,121.75,121.87,1326679.0,119.0074,119.2809,118.9585,119.0757,1326679.0
2021-03-18 10:25:00,121.87,122.26,121.83,122.19,1269784.0,119.0757,119.4568,119.0367,119.3884,1269784.0
2021-03-18 10:30:00,122.18,122.28,122.0,122.19,1177955.0,119.3786,119.4763,119.2028,119.3884,1177955.0
2021-03-18 10:35:00,122.19,122.64,122.05,122.56,1522033.0,119.3884,119.8281,119.2516,119.7499,1522033.0
2021-03-18 10:40:00,122.56,122.61,122.3,122.37,1107488.0,119.7499,119.7988,119.4959,119.5643,1107488.0
2021-03-18 10:45:00,122.36,122.39,122.18,122.27,794517.0,119.5545,119.5838,119.3786,119.4666,794517.0
2021-03-18 10:50:00,122.28,122.48,122.1,122.45,908117.0,119.4763,119.6718,119.3005,119.6424,908117.0
2021-03-18 10:55:00,122.46,122.61,122.38,122.51,902664.0,119.6522,119.7988,119.5741,119.7011,902664.0
2021-03-18 11:00:00,122.51,122.73,122.43,122.56,960710.0,119.7011,119.916,119.6229,119.7499,960710.0
2021-03-18 11:05:00,122.55,122.71,122.49,122.63,629630.0,119.7402,119.8965,119.6815,119.8183,629630.0
2021-03-18 11:10:00,122.62,122.67,122.17,122.18,967875.0,119.8086,119.8574,119.3689,119.3786,967875.0
2021-03-18 11:15:00,122.18,122.27,122.1,122.2,854472.0,119.3786,119.4666,119.3005,119.3982,854472.0
2021-03-18 11:20:00,122.2,122.3,122.01,122.01,845005.0,119.3982,119.4959,119.2125,119.2125,845005.0
2021-03-18 11:25:00,122.02,122.22,121.96,122.21,899733.0,119.2223,119.4177,119.1637,119.408,899733.0
2021-03-18 11:30:00,122.21,122.24,121.98,122.01,850100.0,119.408,119.4373,119.1832,119.2125,850100.0
2021-03-18 11:35:00,122.01,122.27,121.95,122.09,851001.0,119.2125,119.4666,119.1539,119.2907,851001.0
2021-03-18 11:40:00,122.08,122.12,122.0,122.07,532863.0,119.2809,119.32,119.2028,119.2712,532863.0
2021-03-18 11:45:00,122.07,122.13,121.95,122.02,744300.0,119.2712,119.3298,119.1539,119.2223,744300.0
2021-03-18 11:50:00,122.02,122.1,121.9,121.96,801082.0,119.2223,119.3005,119.1051,119.1637,801082.0
2021-03-18 11:55:00,121.95,122.03,121.77,121.93,901598.0,119.1539,119.2321,118.978,119.1344,901598.0
2021-03-18 12:00:00,121.93,122.28,121.83,122.26,914880.0,119.1344,119.4763,119.0367,119.4568,914880.0
2021-03-18 12:05:00,122.27,122.49,122.2,122.45,1032145.0,119.4666,119.6815,119.3982,119.6424,1032145.0
2021-03-18 12:10:00,122.45,122.56,122.33,122.56,773899.0,119.6424,119.7499,119.5252,119.7499,773899.0
2021-03-18 12:15:00,122.56,122.59,122.32,122.35,803430.0,119.7499,119.7792,119.5154,119.5447,803430.0
2021-03-18 12:20:00,122.36,122.41,122.24,122.34,688021.0,119.5545,119.6034,119.4373,119.535,688021.0
2021-03-18 12:25:00,122.34,122.46,122.29,122.32,552820.0,119.535,119.6522,119.4861,119.5154,552820.0
2021-03-18 12:30:00,122.32,122.34,122.12,122.15,632355.0,119.5154,119.535,119.32,119.3493,632355.0
2021-03-18 12:35:00,122.15,122.17,121.98,122.1,859889.0,119.3493,119.3689,119.1832,119.3005,859889.0
2021-03-18 12:40:00,122.09,122.15,122.02,122.06,473194.0,119.2907,119.3493,119.2223,119.2614,473194.0
2021-03-18 12:45:00,122.05,122.11,121.96,122.05,611398.0,119.2516,119.3102,119.1637,119.2516,611398.0
2021-03-18 12:50:00,122.05,122.08,121.9,121.98,738602.0,119.2516,119.2809,119.1051,119.1832,738602.0
2021-03-18 12:55:00,121.98,121.99,121.71,121.75,1127631.0,119.1832,119.193,118.9194,118.9585,1127631.0
2021-03-18 13:00:00,121.76,121.94,121.73,121.88,803477.0,118.9683,119.1441,118.939,119.0855,803477.0
2021-03-18 13:05:00,121.88,121.92,121.71,121.76,632225.0,119.0855,119.1246,118.9194,118.9683,632225.0
2021-03-18 13:10:00,121.76,121.84,121.7,121.77,891937.0,118.9683,119.0464,118.9096,118.978,891937.0
2021-03-18 13:15:00,121.77,121.94,121.71,121.88,921255.0,118.978,119.1441,118.9194,119.0855,921255.0
2021-03-18 13:20:00,121.88,121.94,121.86,121.88,662496.0,119.0855,119.1441,119.066,119.0855,662496.0
2021-03-18 13:25:00,121.88,122.04,121.85,121.9,884074.0,119.0855,119.2419,119.0562,119.1051,884074.0
2021-03-18 13:30:00,121.9,121.91,121.7,121.87,1129980.0,119.1051,119.1148,118.9096,119.0757,1129980.0
2021-03-18 13:35:00,121.86,121.98,121.84,121.92,679554.0,119.066,119.1832,119.0464,119.1246,679554.0
2021-03-18 13:40:00,121.92,122.07,121.81,122.02,901996.0,119.1246,119.2712,119.0171,119.2223,901996.0
2021-03-18 13:45:00,122.03,122.07,121.91,122.0,616072.0,119.2321,119.2712,119.1148,119.2028,616072.0
2021-03-18 13:50:00,122.0,122.22,121.92,122.0,959736.0,119.2028,119.4177,119.1246,119.2028,959736.0
2021-03-18 13:55:00,122.0,122.04,121.9,121.97,668477.0,119.2028,119.2419,119.1051,119.1735,668477.0
2021-03-18 14:00:00,121.96,122.0,121.84,121.92,689873.0,119.1637,119.2028,119.0464,119.1246,689873.0
2021-03-18 14:05:00,121.92,122.03,121.9,121.98,497485.0,119.1246,119.2321,119.1051,119.1832,497485.0
2021-03-18 14:10:00,121.98,121.99,121.74,121.81,850332.0,119.1832,119.193,118.9487,119.0171,850332.0
2021-03-18 14:15:00,121.8,121.83,121.63,121.72,734525.0,119.0074,119.0367,118.8413,118.9292,734525.0
2021-03-18 14:20:00,121.73,121.82,121.62,121.63,651916.0,118.939,119.0269,118.8315,118.8413,651916.0
2021-03-18 14:25:00,121.62,121.65,121.38,121.43,1403020.0,118.8315,118.8608,118.597,118.6458,1403020.0
2021-03-18 14:30:00,121.43,121.54,121.26,121.33,1274820.0,118.6458,118.7533,118.4797,118.5481,1274820.0
2021-03-18 14:35:00,121.33,121.49,121.21,121.4,1184195.0,118.5481,118.7045,118.4309,118.6165,1184195.0
2021-03-18 14:40:00,121.4,121.4,121.02,121.15,1591211.0,118.6165,118.6165,118.2452,118.3723,1591211.0
2021-03-18 14:45:00,121.15,121.31,121.07,121.26,1130288.0,118.3723,118.5286,118.2941,118.4797,1130288.0
2021-03-18 14:50:00,121.26,121.34,121.04,121.12,943696.0,118.4797,118.5579,118.2648,118.3429,943696.0
2021-03-18 14:55:00,121.12,121.31,121.11,121.17,832604.0,118.3429,118.5286,118.3332,118.3918,832604.0
2021-03-18 15:00:00,121.17,121.37,121.01,121.03,1375117.0,118.3918,118.5872,118.2355,118.255,1375117.0
2021-03-18 15:05:00,121.03,121.07,120.79,120.96,1727110.0,118.255,118.2941,118.0205,118.1866,1727110.0
2021-03-18 15:10:00,120.97,121.14,120.94,121.05,1127572.0,118.1964,118.3625,118.1671,118.2745,1127572.0
2021-03-18 15:15:00,121.04,121.07,120.81,120.91,950661.0,118.2648,118.2941,118.0401,118.1378,950661.0
2021-03-18 15:20:00,120.91,120.97,120.69,120.69,1379554.0,118.1378,118.1964,117.9228,117.9228,1379554.0
2021-03-18 15:25:00,120.7,121.06,120.65,121.06,1450061.0,117.9326,118.2843,117.8837,118.2843,1450061.0
2021-03-18 15:30:00,121.04,121.08,120.77,120.79,1172458.0,118.2648,118.3039,118.001,118.0205,1172458.0
2021-03-18 15:35:00,120.79,120.9,120.63,120.66,1359685.0,118.0205,118.128,117.8642,117.8935,1359685.0
2021-03-18 15:40:00,120.65,120.79,120.53,120.58,1431856.0,117.8837,118.0205,117.7665,117.8153,1431856.0
2021-03-18 15:45:00,120.59,120.75,120.43,120.45,1845658.0,117.8251,117.9814,117.6688,117.6883,1845658.0
2021-03-18 15:50:00,120.45,120.72,120.32,120.53,2906632.0,117.6883,117.9521,117.5613,117.7665,2906632.0
2021-03-18 15:55:00,120.54,120.78,120.48,120.55,4779259.0,117.7762,118.0107,117.7176,117.786,4779259.0
2021-03-19 09:30:00,119.9,121.43,119.73,121.05,13136436.0,117.1509,118.6458,116.9848,118.2745,13136436.0
2021-03-19 09:35:00,121.05,121.16,120.67,120.7,1622758.0,118.2745,118.382,117.9033,117.9326,1622758.0
2021-03-19 09:40:00,120.7,120.7,119.99,120.37,2621050.0,117.9326,117.9326,117.2389,117.6101,2621050.0
2021-03-19 09:45:00,120.36,120.69,120.12,120.44,1570720.0,117.6004,117.9228,117.3659,117.6785,1570720.0
2021-03-19 09:50:00,120.43,120.99,120.28,120.83,1781967.0,117.6688,118.2159,117.5222,118.0596,1781967.0
2021-03-19 09:55:00,120.82,120.98,120.55,120.69,1612279.0,118.0498,118.2062,117.786,117.9228,1612279.0
2021-03-19 10:00:00,120.68,120.68,119.99,120.04,1808387.0,117.913,117.913,117.2389,117.2877,1808387.0
2021-03-19 10:05:00,120.05,120.11,119.67,119.9,2103184.0,117.2975,117.3561,116.9262,117.1509,2103184.0
2021-03-19 10:10:00,119.91,120.22,119.79,120.19,1498784.0,117.1607,117.4636,117.0434,117.4343,1498784.0
2021-03-19 10:15:00,120.19,120.25,119.98,120.14,1384209.0,117.4343,117.4929,117.2291,117.3854,1384209.0
2021-03-19 10:20:00,120.15,120.45,120.07,120.24,1352692.0,117.3952,117.6883,117.317,117.4831,1352692.0
2021-03-19 10:25:00,120.24,120.36,120.08,120.12,1127263.0,117.4831,117.6004,117.3268,117.3659,1127263.0
2021-03-19 10:30:00,120.11,120.16,119.84,119.88,1583959.0,117.3561,117.405,117.0923,117.1314,1583959.0
2021-03-19 10:35:00,119.88,120.64,119.86,120.62,1432913.0,117.1314,117.8739,117.1118,117.8544,1432913.0
2021-03-19 10:40:00,120.62,120.64,120.46,120.54,1313946.0,117.8544,117.8739,117.6981,117.7762,1313946.0
2021-03-19 10:45:00,120.53,120.58,120.4,120.42,1128524.0,117.7665,117.8153,117.6395,117.659,1128524.0
2021-03-19 10:50:00,120.42,120.73,120.29,120.49,1103922.0,117.659,117.9619,117.532,117.7274,1103922.0
2021-03-19 10:55:00,120.49,120.53,120.33,120.5,1006798.0,117.7274,117.7665,117.5711,117.7372,1006798.0
2021-03-19 11:00:00,120.51,120.56,120.35,120.44,1080023.0,117.7469,117.7958,117.5906,117.6785,1080023.0
2021-03-19 11:05:00,120.43,120.5,120.17,120.21,1008660.0,117.6688,117.7372,117.4147,117.4538,1008660.0
2021-03-19 11:10:00,120.21,120.36,120.16,120.21,780886.0,117.4538,117.6004,117.405,117.4538,780886.0
2021-03-19 11:15:00,120.2,120.41,120.1,120.15,852069.0,117.444,117.6492,117.3463,117.3952,852069.0
2021-03-19 11:20:00,120.15,120.45,120.03,120.06,996418.0,117.3952,117.6883,117.2779,117.3072,996418.0
2021-03-19 11:25:00,120.05,120.06,119.86,120.01,1204981.0,117.2975,117.3072,117.1118,117.2584,1204981.0
2021-03-19 11:30:00,120.01,120.11,119.93,120.01,663050.0,117.2584,117.3561,117.1802,117.2584,663050.0
2021-03-19 11:35:00,120.02,120.22,119.98,120.19,643309.0,117.2682,117.4636,117.2291,117.4343,643309.0
2021-03-19 11:40:00,120.2,120.34,120.14,120.33,591560.0,117.444,117.5808,117.3854,117.5711,591560.0
2021-03-19 11:45:00,120.33,120.46,120.22,120.36,759172.0,117.5711,117.6981,117.4636,117.6004,759172.0
2021-03-19 11:50:00,120.36,120.6,120.21,120.58,784038.0,117.6004,117.8349,117.4538,117.8153,784038.0
2021-03-19 11:55:00,120.58,120.62,120.45,120.46,826859.0,117.8153,117.8544,117.6883,117.6981,826859.0
2021-03-19 12:00:00,120.47,120.68,120.46,120.63,1047225.0,117.7078,117.913,117.6981,117.8642,1047225.0
2021-03-19 12:05:00,120.62,120.71,120.52,120.61,773670.0,117.8544,117.9423,117.7567,117.8446,773670.0
2021-03-19 12:10:00,120.61,120.61,120.41,120.48,731387.0,117.8446,117.8446,117.6492,117.7176,731387.0
2021-03-19 12:15:00,120.48,120.69,120.44,120.62,775207.0,117.7176,117.9228,117.6785,117.8544,775207.0
2021-03-19 12:20:00,120.62,120.85,120.57,120.77,812406.0,117.8544,118.0791,117.8056,118.001,812406.0
2021-03-19 12:25:00,120.78,120.81,120.44,120.56,871156.0,118.0107,118.0401,117.6785,117.7958,871156.0
2021-03-19 12:30:00,120.55,120.8,120.53,120.78,767805.0,117.786,118.0303,117.7665,118.0107,767805.0
2021-03-19 12:35:00,120.79,120.85,120.66,120.72,728601.0,118.0205,118.0791,117.8935,117.9521,728601.0
2021-03-19 12:40:00,120.72,121.05,120.69,120.89,1007678.0,117.9521,118.2745,117.9228,118.1182,1007678.0
2021-03-19 12:45:00,120.88,121.16,120.87,121.1,798747.0,118.1084,118.382,118.0987,118.3234,798747.0
2021-03-19 12:50:00,121.1,121.12,120.93,120.95,603352.0,118.3234,118.3429,118.1573,118.1768,603352.0
2021-03-19 12:55:00,120.95,120.98,120.84,120.93,610097.0,118.1768,118.2062,118.0694,118.1573,610097.0
2021-03-19 13:00:00,120.92,120.95,120.73,120.76,787021.0,118.1475,118.1768,117.9619,117.9912,787021.0
2021-03-19 13:05:00,120.76,120.76,120.48,120.65,803834.0,117.9912,117.9912,117.7176,117.8837,803834.0
2021-03-19 13:10:00,120.65,120.7,120.52,120.64,478676.0,117.8837,117.9326,117.7567,117.8739,478676.0
2021-03-19 13:15:00,120.63,120.76,120.51,120.63,635901.0,117.8642,117.9912,117.7469,117.8642,635901.0
2021-03-19 13:20:00,120.63,120.73,120.57,120.65,426758.0,117.8642,117.9619,117.8056,117.8837,426758.0
2021-03-19 13:25:00,120.64,120.68,120.54,120.61,456122.0,117.8739,117.913,117.7762,117.8446,456122.0
2021-03-19 13:30:00,120.61,120.68,120.54,120.62,541409.0,117.8446,117.913,117.7762,117.8544,541409.0
2021-03-19 13:35:00,120.61,120.63,120.39,120.54,771465.0,117.8446,117.8642,117.6297,117.7762,771465.0
2021-03-19 13:40:00,120.54,120.61,120.39,120.49,639997.0,117.7762,117.8446,117.6297,117.7274,639997.0
2021-03-19 13:45:00,120.48,120.65,120.48,120.63,545077.0,117.7176,117.8837,117.7176,117.8642,545077.0
2021-03-19 13:50:00,120.63,120.65,120.51,120.58,613831.0,117.8642,117.8837,117.7469,117.8153,613831.0
2021-03-19 13:55:00,120.58,120.59,120.27,120.32,894580.0,117.8153,117.8251,117.5124,117.5613,894580.0
2021-03-19 14:00:00,120.32,120.49,120.32,120.37,698885.0,117.5613,117.7274,117.5613,117.6101,698885.0
2021-03-19 14:05:00,120.37,120.45,120.13,120.15,795461.0,117.6101,117.6883,117.3756,117.3952,795461.0
2021-03-19 14:10:00,120.13,120.22,120.08,120.21,729484.0,117.3756,117.4636,117.3268,117.4538,729484.0
2021-03-19 14:15:00,120.21,120.21,120.0,120.04,1237904.0,117.4538,117.4538,117.2486,117.2877,1237904.0
2021-03-19 14:20:00,120.04,120.16,120.0,120.12,824662.0,117.2877,117.405,117.2486,117.3659,824662.0
2021-03-19 14:25:00,120.12,120.29,120.07,120.28,628714.0,117.3659,117.532,117.317,117.5222,628714.0
2021-03-19 14:30:00,120.29,120.34,120.16,120.23,575641.0,117.532,117.5808,117.405,117.4734,575641.0
2021-03-19 14:35:00,120.23,120.3,120.19,120.22,487109.0,117.4734,117.5417,117.4343,117.4636,487109.0
2021-03-19 14:40:00,120.21,120.25,120.08,120.15,620381.0,117.4538,117.4929,117.3268,117.3952,620381.0
2021-03-19 14:45:00,120.15,120.26,120.09,120.16,546696.0,117.3952,117.5027,117.3366,117.405,546696.0
2021-03-19 14:50:00,120.15,120.16,119.9,119.94,1092721.0,117.3952,117.405,117.1509,117.19,1092721.0
2021-03-19 14:55:00,119.94,120.14,119.89,120.12,977885.0,117.19,117.3854,117.1411,117.3659,977885.0
2021-03-19 15:00:00,120.11,120.19,119.97,119.98,994802.0,117.3561,117.4343,117.2193,117.2291,994802.0
2021-03-19 15:05:00,119.98,120.05,119.9,119.93,1034808.0,117.2291,117.2975,117.1509,117.1802,1034808.0
2021-03-19 15:10:00,119.92,120.05,119.9,119.93,876708.0,117.1705,117.2975,117.1509,117.1802,876708.0
2021-03-19 15:15:00,119.92,120.1,119.91,120.01,1039106.0,117.1705,117.3463,117.1607,117.2584,1039106.0
2021-03-19 15:20:00,120.0,120.09,119.97,120.04,861637.0,117.2486,117.3366,117.2193,117.2877,861637.0
2021-03-19 15:25:00,120.03,120.11,119.93,120.09,935349.0,117.2779,117.3561,117.1802,117.3366,935349.0
2021-03-19 15:30:00,120.09,120.18,120.02,120.16,1304317.0,117.3366,117.4245,117.2682,117.405,1304317.0
2021-03-19 15:35:00,120.16,120.3,120.11,120.22,1302623.0,117.405,117.5417,117.3561,117.4636,1302623.0
2021-03-19 15:40:00,120.21,120.34,120.18,120.33,1328242.0,117.4538,117.5808,117.4245,117.5711,1328242.0
2021-03-19 15:45:00,120.34,120.41,120.14,120.28,1592359.0,117.5808,117.6492,117.3854,117.5222,1592359.0
2021-03-19 15:50:00,120.28,120.97,120.2,120.32,3953355.0,117.5222,118.1964,117.444,117.5613,3953355.0
2021-03-19 15:55:00,120.33,120.36,119.85,119.87,5327630.0,117.5711,117.6004,117.1021,117.1216,5327630.0
2021-03-22 09:30:00,120.31,121.66,120.26,121.61,4207885.0,117.5515,118.8706,117.5027,118.8217,4207885.0
2021-03-22 09:35:00,121.62,121.79,121.22,121.54,1939748.0,118.8315,118.9976,118.4407,118.7533,1939748.0
2021-03-22 09:40:00,121.55,121.61,121.08,121.19,1548721.0,118.7631,118.8217,118.3039,118.4113,1548721.0
2021-03-22 09:45:00,121.19,121.47,121.08,121.46,1480649.0,118.4113,118.6849,118.3039,118.6751,1480649.0
2021-03-22 09:50:00,121.46,121.63,121.28,121.62,1790459.0,118.6751,118.8413,118.4993,118.8315,1790459.0
2021-03-22 09:55:00,121.63,121.77,121.25,121.43,1329143.0,118.8413,118.978,118.47,118.6458,1329143.0
2021-03-22 10:00:00,121.43,121.98,121.43,121.75,1691007.0,118.6458,119.1832,118.6458,118.9585,1691007.0
2021-03-22 10:05:00,121.74,122.1,121.68,121.83,1448717.0,118.9487,119.3005,118.8901,119.0367,1448717.0
2021-03-22 10:10:00,121.84,122.09,121.7,121.91,1125602.0,119.0464,119.2907,118.9096,119.1148,1125602.0
2021-03-22 10:15:00,121.92,122.0,121.77,121.98,870812.0,119.1246,119.2028,118.978,119.1832,870812.0
2021-03-22 10:20:00,121.97,122.18,121.95,122.06,1118834.0,119.1735,119.3786,119.1539,119.2614,1118834.0
2021-03-22 10:25:00,122.06,122.26,121.86,122.18,1410644.0,119.2614,119.4568,119.066,119.3786,1410644.0
2021-03-22 10:30:00,122.19,122.36,122.07,122.29,1152701.0,119.3884,119.5545,119.2712,119.4861,1152701.0
2021-03-22 10:35:00,122.29,122.45,122.23,122.38,951077.0,119.4861,119.6424,119.4275,119.5741,951077.0
2021-03-22 10:40:00,122.38,122.45,122.19,122.29,883861.0,119.5741,119.6424,119.3884,119.4861,883861.0
2021-03-22 10:45:00,122.29,122.57,122.28,122.54,1204492.0,119.4861,119.7597,119.4763,119.7304,1204492.0
2021-03-22 10:50:00,122.55,122.69,122.49,122.65,847749.0,119.7402,119.8769,119.6815,119.8379,847749.0
2021-03-22 10:55:00,122.65,122.65,122.52,122.58,749245.0,119.8379,119.8379,119.7108,119.7695,749245.0
2021-03-22 11:00:00,122.58,122.76,122.57,122.61,965712.0,119.7695,119.9453,119.7597,119.7988,965712.0
2021-03-22 11:05:00,122.62,122.81,122.6,122.79,734097.0,119.8086,119.9942,119.789,119.9747,734097.0
2021-03-22 11:10:00,122.79,122.84,122.68,122.75,814915.0,119.9747,120.0235,119.8672,119.9356,814915.0
2021-03-22 11:15:00,122.75,122.78,122.54,122.56,866367.0,119.9356,119.9649,119.7304,119.7499,866367.0
2021-03-22 11:20:00,122.56,122.71,122.41,122.68,1135077.0,119.7499,119.8965,119.6034,119.8672,1135077.0
2021-03-22 11:25:00,122.67,122.71,122.55,122.57,626174.0,119.8574,119.8965,119.7402,119.7597,626174.0
2021-03-22 11:30:00,122.57,122.72,122.48,122.61,792398.0,119.7597,119.9063,119.6718,119.7988,792398.0
2021-03-22 11:35:00,122.61,122.64,122.37,122.39,695459.0,119.7988,119.8281,119.5643,119.5838,695459.0
2021-03-22 11:40:00,122.39,122.49,122.25,122.31,703691.0,119.5838,119.6815,119.447,119.5057,703691.0
2021-03-22 11:45:00,122.32,122.48,122.16,122.46,737710.0,119.5154,119.6718,119.3591,119.6522,737710.0
2021-03-22 11:50:00,122.45,122.48,122.33,122.41,514724.0,119.6424,119.6718,119.5252,119.6034,514724.0
2021-03-22 11:55:00,122.41,122.47,122.28,122.32,463108.0,119.6034,119.662,119.4763,119.5154,463108.0
2021-03-22 12:00:00,122.32,122.75,122.32,122.69,946783.0,119.5154,119.9356,119.5154,119.8769,946783.0
2021-03-22 12:05:00,122.68,122.87,122.67,122.83,883334.0,119.8672,120.0528,119.8574,120.0137,883334.0
2021-03-22 12:10:00,122.82,122.98,122.81,122.98,803846.0,120.004,120.1603,119.9942,120.1603,803846.0
2021-03-22 12:15:00,122.98,123.12,122.92,123.1,1115088.0,120.1603,120.2971,120.1017,120.2775,1115088.0
2021-03-22 12:20:00,123.1,123.2,123.04,123.13,828416.0,120.2775,120.3753,120.2189,120.3069,828416.0
2021-03-22 12:25:00,123.14,123.45,123.13,123.43,1252894.0,120.3166,120.6195,120.3069,120.6,1252894.0
2021-03-22 12:30:00,123.43,123.49,123.29,123.47,1214548.0,120.6,120.6586,120.4632,120.6391,1214548.0
2021-03-22 12:35:00,123.47,123.65,123.41,123.53,1294149.0,120.6391,120.8149,120.5804,120.6977,1294149.0
2021-03-22 12:40:00,123.53,123.77,123.5,123.65,1100188.0,120.6977,120.9322,120.6684,120.8149,1100188.0
2021-03-22 12:45:00,123.66,123.69,123.5,123.53,940978.0,120.8247,120.854,120.6684,120.6977,940978.0
2021-03-22 12:50:00,123.52,123.62,123.42,123.48,920413.0,120.6879,120.7856,120.5902,120.6488,920413.0
2021-03-22 12:55:00,123.49,123.54,123.42,123.42,747174.0,120.6586,120.7075,120.5902,120.5902,747174.0
2021-03-22 13:00:00,123.42,123.45,123.26,123.29,788823.0,120.5902,120.6195,120.4339,120.4632,788823.0
2021-03-22 13:05:00,123.29,123.33,123.21,123.28,711797.0,120.4632,120.5023,120.385,120.4534,711797.0
2021-03-22 13:10:00,123.28,123.34,123.17,123.19,656939.0,120.4534,120.512,120.3459,120.3655,656939.0
2021-03-22 13:15:00,123.19,123.39,123.17,123.25,760878.0,120.3655,120.5609,120.3459,120.4241,760878.0
2021-03-22 13:20:00,123.25,123.39,123.18,123.27,632894.0,120.4241,120.5609,120.3557,120.4436,632894.0
2021-03-22 13:25:00,123.27,123.32,123.04,123.09,732946.0,120.4436,120.4925,120.2189,120.2678,732946.0
2021-03-22 13:30:00,123.09,123.18,123.08,123.12,655620.0,120.2678,120.3557,120.258,120.2971,655620.0
2021-03-22 13:35:00,123.12,123.33,123.1,123.29,725099.0,120.2971,120.5023,120.2775,120.4632,725099.0
2021-03-22 13:40:00,123.29,123.43,123.16,123.37,710851.0,120.4632,120.6,120.3362,120.5414,710851.0
2021-03-22 13:45:00,123.36,123.5,123.35,123.44,740546.0,120.5316,120.6684,120.5218,120.6098,740546.0
2021-03-22 13:50:00,123.44,123.69,123.41,123.65,841994.0,120.6098,120.854,120.5804,120.8149,841994.0
2021-03-22 13:55:00,123.66,123.7,123.54,123.68,837854.0,120.8247,120.8638,120.7075,120.8442,837854.0
2021-03-22 14:00:00,123.69,123.72,123.53,123.59,739743.0,120.854,120.8833,120.6977,120.7563,739743.0
2021-03-22 14:05:00,123.57,123.69,123.53,123.54,663893.0,120.7368,120.854,120.6977,120.7075,663893.0
2021-03-22 14:10:00,123.55,123.67,123.54,123.59,482520.0,120.7172,120.8345,120.7075,120.7563,482520.0
2021-03-22 14:15:00,123.59,123.64,123.49,123.54,583354.0,120.7563,120.8052,120.6586,120.7075,583354.0
2021-03-22 14:20:00,123.54,123.56,123.4,123.48,579196.0,120.7075,120.727,120.5707,120.6488,579196.0
2021-03-22 14:25:00,123.48,123.58,123.47,123.54,575034.0,120.6488,120.7465,120.6391,120.7075,575034.0
2021-03-22 14:30:00,123.55,123.75,123.54,123.71,750911.0,120.7172,120.9126,120.7075,120.8736,750911.0
2021-03-22 14:35:00,123.71,123.75,123.55,123.72,669372.0,120.8736,120.9126,120.7172,120.8833,669372.0
2021-03-22 14:40:00,123.71,123.77,123.61,123.75,725345.0,120.8736,120.9322,120.7759,120.9126,725345.0
2021-03-22 14:45:00,123.74,123.84,123.73,123.75,753703.0,120.9029,121.0006,120.8931,120.9126,753703.0
2021-03-22 14:50:00,123.76,123.83,123.72,123.78,530307.0,120.9224,120.9908,120.8833,120.942,530307.0
2021-03-22 14:55:00,123.79,123.84,123.74,123.79,585106.0,120.9517,121.0006,120.9029,120.9517,585106.0
2021-03-22 15:00:00,123.79,123.87,123.71,123.8,776817.0,120.9517,121.0299,120.8736,120.9615,776817.0
2021-03-22 15:05:00,123.8,123.8,123.67,123.71,723389.0,120.9615,120.9615,120.8345,120.8736,723389.0
2021-03-22 15:10:00,123.71,123.72,123.58,123.59,784564.0,120.8736,120.8833,120.7465,120.7563,784564.0
2021-03-22 15:15:00,123.58,123.63,123.38,123.44,1008773.0,120.7465,120.7954,120.5511,120.6098,1008773.0
2021-03-22 15:20:00,123.45,123.54,123.27,123.34,956490.0,120.6195,120.7075,120.4436,120.512,956490.0
2021-03-22 15:25:00,123.34,123.47,123.29,123.34,1015271.0,120.512,120.6391,120.4632,120.512,1015271.0
2021-03-22 15:30:00,123.34,123.46,123.24,123.26,1039799.0,120.512,120.6293,120.4143,120.4339,1039799.0
2021-03-22 15:35:00,123.26,123.29,123.14,123.23,978295.0,120.4339,120.4632,120.3166,120.4046,978295.0
2021-03-22 15:40:00,123.22,123.27,123.04,123.12,1016651.0,120.3948,120.4436,120.2189,120.2971,1016651.0
2021-03-22 15:45:00,123.11,123.43,123.02,123.35,1413676.0,120.2873,120.6,120.1994,120.5218,1413676.0
2021-03-22 15:50:00,123.36,123.57,123.21,123.49,1775983.0,120.5316,120.7368,120.385,120.6586,1775983.0
2021-03-22 15:55:00,123.49,123.6,123.3,123.37,3193007.0,120.6586,120.7661,120.473,120.5414,3193007.0
2021-03-23 09:30:00,123.31,123.69,122.56,122.59,2615520.0,120.4827,120.854,119.7499,119.7792,2615520.0
2021-03-23 09:35:00,122.59,123.11,122.56,122.86,1786404.0,119.7792,120.2873,119.7499,120.043,1786404.0
2021-03-23 09:40:00,122.85,122.95,122.62,122.77,1399721.0,120.0333,120.131,119.8086,119.9551,1399721.0
2021-03-23 09:45:00,122.77,123.1,122.59,122.99,1490429.0,119.9551,120.2775,119.7792,120.1701,1490429.0
2021-03-23 09:50:00,122.98,123.08,122.7,122.8,1176299.0,120.1603,120.258,119.8867,119.9844,1176299.0
2021-03-23 09:55:00,122.8,122.92,122.53,122.76,1234330.0,119.9844,120.1017,119.7206,119.9453,1234330.0
2021-03-23 10:00:00,122.76,122.99,122.62,122.94,1058546.0,119.9453,120.1701,119.8086,120.1212,1058546.0
2021-03-23 10:05:00,122.94,123.49,122.86,123.42,1377135.0,120.1212,120.6586,120.043,120.5902,1377135.0
2021-03-23 10:10:00,123.43,123.76,123.41,123.64,1558216.0,120.6,120.9224,120.5804,120.8052,1558216.0
2021-03-23 10:15:00,123.64,123.72,123.35,123.44,1091590.0,120.8052,120.8833,120.5218,120.6098,1091590.0
2021-03-23 10:20:00,123.45,123.48,123.18,123.39,909764.0,120.6195,120.6488,120.3557,120.5609,909764.0
2021-03-23 10:25:00,123.4,123.45,123.05,123.09,843426.0,120.5707,120.6195,120.2287,120.2678,843426.0
2021-03-23 10:30:00,123.08,123.16,122.81,122.87,1150555.0,120.258,120.3362,119.9942,120.0528,1150555.0
2021-03-23 10:35:00,122.86,122.91,122.6,122.77,1252970.0,120.043,120.0919,119.789,119.9551,1252970.0
2021-03-23 10:40:00,122.78,122.93,122.62,122.85,1219048.0,119.9649,120.1114,119.8086,120.0333,1219048.0
2021-03-23 10:45:00,122.85,123.07,122.82,122.94,996421.0,120.0333,120.2482,120.004,120.1212,996421.0
2021-03-23 10:50:00,122.95,123.09,122.85,122.99,826424.0,120.131,120.2678,120.0333,120.1701,826424.0
2021-03-23 10:55:00,123.0,123.26,122.99,123.24,1014013.0,120.1798,120.4339,120.1701,120.4143,1014013.0
2021-03-23 11:00:00,123.24,123.26,123.07,123.1,736583.0,120.4143,120.4339,120.2482,120.2775,736583.0
2021-03-23 11:05:00,123.09,124.24,123.08,124.08,2522841.0,120.2678,121.3914,120.258,121.2351,2522841.0
2021-03-23 11:10:00,124.08,124.09,123.82,123.92,1362372.0,121.2351,121.2448,120.981,121.0787,1362372.0
2021-03-23 11:15:00,123.92,124.17,123.77,124.03,1321277.0,121.0787,121.323,120.9322,121.1862,1321277.0
2021-03-23 11:20:00,124.03,124.03,123.66,123.82,1096212.0,121.1862,121.1862,120.8247,120.981,1096212.0
2021-03-23 11:25:00,123.82,123.9,123.64,123.7,807699.0,120.981,121.0592,120.8052,120.8638,807699.0
2021-03-23 11:30:00,123.69,123.76,123.34,123.4,1077394.0,120.854,120.9224,120.512,120.5707,1077394.0
2021-03-23 11:35:00,123.4,123.5,123.23,123.4,981764.0,120.5707,120.6684,120.4046,120.5707,981764.0
2021-03-23 11:40:00,123.4,123.43,123.1,123.18,926551.0,120.5707,120.6,120.2775,120.3557,926551.0
2021-03-23 11:45:00,123.18,123.24,123.05,123.13,857833.0,120.3557,120.4143,120.2287,120.3069,857833.0
2021-03-23 11:50:00,123.15,123.2,122.91,122.91,1021565.0,120.3264,120.3753,120.0919,120.0919,1021565.0
2021-03-23 11:55:00,122.91,123.21,122.84,123.18,1049753.0,120.0919,120.385,120.0235,120.3557,1049753.0
2021-03-23 12:00:00,123.18,123.36,123.12,123.16,844618.0,120.3557,120.5316,120.2971,120.3362,844618.0
2021-03-23 12:05:00,123.15,123.16,122.66,123.05,1119465.0,120.3264,120.3362,119.8476,120.2287,1119465.0
2021-03-23 12:10:00,123.06,123.07,122.79,122.89,715984.0,120.2385,120.2482,119.9747,120.0724,715984.0
2021-03-23 12:15:00,122.88,122.92,122.76,122.9,536416.0,120.0626,120.1017,119.9453,120.0821,536416.0
2021-03-23 12:20:00,122.9,123.09,122.88,123.04,576386.0,120.0821,120.2678,120.0626,120.2189,576386.0
2021-03-23 12:25:00,123.04,123.07,122.86,122.93,419801.0,120.2189,120.2482,120.043,120.1114,419801.0
2021-03-23 12:30:00,122.94,122.97,122.7,122.72,638484.0,120.1212,120.1505,119.8867,119.9063,638484.0
2021-03-23 12:35:00,122.71,122.97,122.68,122.96,574501.0,119.8965,120.1505,119.8672,120.1408,574501.0
2021-03-23 12:40:00,122.96,123.0,122.8,122.98,509782.0,120.1408,120.1798,119.9844,120.1603,509782.0
2021-03-23 12:45:00,122.99,123.12,122.87,122.87,607418.0,120.1701,120.2971,120.0528,120.0528,607418.0
2021-03-23 12:50:00,122.88,123.08,122.87,123.02,402424.0,120.0626,120.258,120.0528,120.1994,402424.0
2021-03-23 12:55:00,123.01,123.15,123.0,123.15,440332.0,120.1896,120.3264,120.1798,120.3264,440332.0
2021-03-23 13:00:00,123.15,123.26,123.11,123.18,594894.0,120.3264,120.4339,120.2873,120.3557,594894.0
2021-03-23 13:05:00,123.19,123.38,123.16,123.36,591772.0,120.3655,120.5511,120.3362,120.5316,591772.0
2021-03-23 13:10:00,123.37,123.62,123.35,123.54,855274.0,120.5414,120.7856,120.5218,120.7075,855274.0
2021-03-23 13:15:00,123.55,123.55,123.34,123.41,553294.0,120.7172,120.7172,120.512,120.5804,553294.0
2021-03-23 13:20:00,123.41,123.5,123.23,123.27,523364.0,120.5804,120.6684,120.4046,120.4436,523364.0
2021-03-23 13:25:00,123.28,123.34,123.21,123.29,389587.0,120.4534,120.512,120.385,120.4632,389587.0
2021-03-23 13:30:00,123.28,123.3,123.1,123.15,426806.0,120.4534,120.473,120.2775,120.3264,426806.0
2021-03-23 13:35:00,123.15,123.26,123.03,123.04,397477.0,120.3264,120.4339,120.2092,120.2189,397477.0
2021-03-23 13:40:00,123.04,123.1,122.97,123.0,547244.0,120.2189,120.2775,120.1505,120.1798,547244.0
2021-03-23 13:45:00,122.99,123.16,122.95,123.16,584182.0,120.1701,120.3362,120.131,120.3362,584182.0
2021-03-23 13:50:00,123.16,123.16,123.02,123.14,404994.0,120.3362,120.3362,120.1994,120.3166,404994.0
2021-03-23 13:55:00,123.13,123.25,122.92,123.05,654910.0,120.3069,120.4241,120.1017,120.2287,654910.0
2021-03-23 14:00:00,123.05,123.19,122.95,123.13,538609.0,120.2287,120.3655,120.131,120.3069,538609.0
2021-03-23 14:05:00,123.14,123.16,122.97,123.14,437677.0,120.3166,120.3362,120.1505,120.3166,437677.0
2021-03-23 14:10:00,123.14,123.25,123.1,123.12,478158.0,120.3166,120.4241,120.2775,120.2971,478158.0
2021-03-23 14:15:00,123.12,123.26,123.04,123.22,474364.0,120.2971,120.4339,120.2189,120.3948,474364.0
2021-03-23 14:20:00,123.23,123.32,123.15,123.31,541923.0,120.4046,120.4925,120.3264,120.4827,541923.0
2021-03-23 14:25:00,123.31,123.35,123.11,123.3,642471.0,120.4827,120.5218,120.2873,120.473,642471.0
2021-03-23 14:30:00,123.29,123.43,123.16,123.32,729916.0,120.4632,120.6,120.3362,120.4925,729916.0
2021-03-23 14:35:00,123.32,123.34,123.05,123.23,585862.0,120.4925,120.512,120.2287,120.4046,585862.0
2021-03-23 14:40:00,123.24,123.3,122.94,123.04,754237.0,120.4143,120.473,120.1212,120.2189,754237.0
2021-03-23 14:45:00,123.04,123.09,122.95,122.95,523249.0,120.2189,120.2678,120.131,120.131,523249.0
2021-03-23 14:50:00,122.96,122.96,122.7,122.78,872312.0,120.1408,120.1408,119.8867,119.9649,872312.0
2021-03-23 14:55:00,122.79,122.82,122.52,122.54,923740.0,119.9747,120.004,119.7108,119.7304,923740.0
2021-03-23 15:00:00,122.52,122.64,122.35,122.59,1218466.0,119.7108,119.8281,119.5447,119.7792,1218466.0
2021-03-23 15:05:00,122.6,122.75,122.57,122.69,796118.0,119.789,119.9356,119.7597,119.8769,796118.0
2021-03-23 15:10:00,122.7,122.82,122.62,122.66,881386.0,119.8867,120.004,119.8086,119.8476,881386.0
2021-03-23 15:15:00,122.66,122.81,122.54,122.72,959085.0,119.8476,119.9942,119.7304,119.9063,959085.0
2021-03-23 15:20:00,122.73,122.79,122.57,122.58,685061.0,119.916,119.9747,119.7597,119.7695,685061.0
2021-03-23 15:25:00,122.57,122.6,122.45,122.52,1012195.0,119.7597,119.789,119.6424,119.7108,1012195.0
2021-03-23 15:30:00,122.51,122.69,122.4,122.4,988794.0,119.7011,119.8769,119.5936,119.5936,988794.0
2021-03-23 15:35:00,122.39,122.67,122.21,122.45,1376567.0,119.5838,119.8574,119.408,119.6424,1376567.0
2021-03-23 15:40:00,122.45,122.61,122.33,122.5,971001.0,119.6424,119.7988,119.5252,119.6913,971001.0
2021-03-23 15:45:00,122.49,122.69,122.4,122.5,1030406.0,119.6815,119.8769,119.5936,119.6913,1030406.0
2021-03-23 15:50:00,122.5,122.63,122.14,122.61,1901661.0,119.6913,119.8183,119.3396,119.7988,1901661.0
2021-03-23 15:55:00,122.6,122.63,122.27,122.54,2304166.0,119.789,119.8183,119.4666,119.7304,2304166.0
2021-03-24 09:30:00,122.79,122.9,122.24,122.24,2078091.0,119.9747,120.0821,119.4373,119.4373,2078091.0
2021-03-24 09:35:00,122.24,122.4,122.02,122.18,1439416.0,119.4373,119.5936,119.2223,119.3786,1439416.0
2021-03-24 09:40:00,122.18,122.19,121.81,122.07,1445629.0,119.3786,119.3884,119.0171,119.2712,1445629.0
2021-03-24 09:45:00,122.07,122.2,121.62,121.69,1419179.0,119.2712,119.3982,118.8315,118.8999,1419179.0
2021-03-24 09:50:00,121.68,121.89,121.6,121.88,1368363.0,118.8901,119.0953,118.8119,119.0855,1368363.0
2021-03-24 09:55:00,121.88,121.92,121.62,121.63,946544.0,119.0855,119.1246,118.8315,118.8413,946544.0
2021-03-24 10:00:00,121.64,121.81,121.48,121.71,1482444.0,118.851,119.0171,118.6947,118.9194,1482444.0
2021-03-24 10:05:00,121.7,122.02,121.67,121.88,1106311.0,118.9096,119.2223,118.8803,119.0855,1106311.0
2021-03-24 10:10:00,121.88,121.96,121.53,121.59,1092388.0,119.0855,119.1637,118.7435,118.8022,1092388.0
2021-03-24 10:15:00,121.6,121.67,121.11,121.18,1577175.0,118.8119,118.8803,118.3332,118.4016,1577175.0
2021-03-24 10:20:00,121.18,121.46,121.16,121.27,973959.0,118.4016,118.6751,118.382,118.4895,973959.0
2021-03-24 10:25:00,121.27,121.48,121.25,121.46,658441.0,118.4895,118.6947,118.47,118.6751,658441.0
2021-03-24 10:30:00,121.46,121.47,121.26,121.36,875012.0,118.6751,118.6849,118.4797,118.5774,875012.0
2021-03-24 10:35:00,121.36,121.56,121.29,121.52,728578.0,118.5774,118.7729,118.509,118.7338,728578.0
2021-03-24 10:40:00,121.53,121.62,121.34,121.59,617964.0,118.7435,118.8315,118.5579,118.8022,617964.0
2021-03-24 10:45:00,121.6,121.75,121.49,121.5,961003.0,118.8119,118.9585,118.7045,118.7142,961003.0
2021-03-24 10:50:00,121.5,121.69,121.36,121.66,874226.0,118.7142,118.8999,118.5774,118.8706,874226.0
2021-03-24 10:55:00,121.66,121.77,121.59,121.71,971457.0,118.8706,118.978,118.8022,118.9194,971457.0
2021-03-24 11:00:00,121.71,121.86,121.67,121.78,869302.0,118.9194,119.066,118.8803,118.9878,869302.0
2021-03-24 11:05:00,121.78,122.04,121.73,121.96,948986.0,118.9878,119.2419,118.939,119.1637,948986.0
2021-03-24 11:10:00,121.96,122.0,121.79,121.9,620698.0,119.1637,119.2028,118.9976,119.1051,620698.0
2021-03-24 11:15:00,121.91,121.99,121.86,121.91,528660.0,119.1148,119.193,119.066,119.1148,528660.0
2021-03-24 11:20:00,121.91,122.22,121.86,122.22,907644.0,119.1148,119.4177,119.066,119.4177,907644.0
2021-03-24 11:25:00,122.22,122.44,122.16,122.22,832524.0,119.4177,119.6327,119.3591,119.4177,832524.0
2021-03-24 11:30:00,122.22,122.25,122.01,122.05,626382.0,119.4177,119.447,119.2125,119.2516,626382.0
2021-03-24 11:35:00,122.05,122.07,121.79,121.95,791613.0,119.2516,119.2712,118.9976,119.1539,791613.0
2021-03-24 11:40:00,121.96,122.04,121.84,121.92,610181.0,119.1637,119.2419,119.0464,119.1246,610181.0
2021-03-24 11:45:00,121.91,121.97,121.73,121.8,486180.0,119.1148,119.1735,118.939,119.0074,486180.0
2021-03-24 11:50:00,121.8,121.82,121.65,121.67,481742.0,119.0074,119.0269,118.8608,118.8803,481742.0
2021-03-24 11:55:00,121.67,121.68,121.44,121.56,779999.0,118.8803,118.8901,118.6556,118.7729,779999.0
2021-03-24 12:00:00,121.56,121.68,121.55,121.59,522314.0,118.7729,118.8901,118.7631,118.8022,522314.0
2021-03-24 12:05:00,121.59,121.71,121.51,121.69,546937.0,118.8022,118.9194,118.724,118.8999,546937.0
2021-03-24 12:10:00,121.68,121.72,121.53,121.64,572262.0,118.8901,118.9292,118.7435,118.851,572262.0
2021-03-24 12:15:00,121.63,121.67,121.52,121.6,529067.0,118.8413,118.8803,118.7338,118.8119,529067.0
2021-03-24 12:20:00,121.6,121.67,121.52,121.53,434895.0,118.8119,118.8803,118.7338,118.7435,434895.0
2021-03-24 12:25:00,121.52,121.6,121.32,121.58,971338.0,118.7338,118.8119,118.5384,118.7924,971338.0
2021-03-24 12:30:00,121.57,121.6,121.31,121.33,737601.0,118.7826,118.8119,118.5286,118.5481,737601.0
2021-03-24 12:35:00,121.34,121.45,121.3,121.3,464500.0,118.5579,118.6654,118.5188,118.5188,464500.0
2021-03-24 12:40:00,121.31,121.44,121.28,121.41,687236.0,118.5286,118.6556,118.4993,118.6263,687236.0
2021-03-24 12:45:00,121.41,121.41,121.2,121.25,735275.0,118.6263,118.6263,118.4211,118.47,735275.0
2021-03-24 12:50:00,121.25,121.27,121.14,121.15,573817.0,118.47,118.4895,118.3625,118.3723,573817.0
2021-03-24 12:55:00,121.16,121.2,121.11,121.13,550656.0,118.382,118.4211,118.3332,118.3527,550656.0
2021-03-24 13:00:00,121.13,121.14,120.91,121.09,1988332.0,118.3527,118.3625,118.1378,118.3136,1988332.0
2021-03-24 13:05:00,121.09,121.11,120.85,120.9,889848.0,118.3136,118.3332,118.0791,118.128,889848.0
2021-03-24 13:10:00,120.91,120.98,120.72,120.73,905153.0,118.1378,118.2062,117.9521,117.9619,905153.0
2021-03-24 13:15:00,120.72,121.02,120.65,121.02,1064799.0,117.9521,118.2452,117.8837,118.2452,1064799.0
2021-03-24 13:20:00,121.02,121.13,120.95,121.13,744454.0,118.2452,118.3527,118.1768,118.3527,744454.0
2021-03-24 13:25:00,121.13,121.17,121.08,121.13,555455.0,118.3527,118.3918,118.3039,118.3527,555455.0
2021-03-24 13:30:00,121.13,121.21,121.03,121.05,612955.0,118.3527,118.4309,118.255,118.2745,612955.0
2021-03-24 13:35:00,121.04,121.25,121.01,121.21,551401.0,118.2648,118.47,118.2355,118.4309,551401.0
2021-03-24 13:40:00,121.2,121.24,120.91,120.93,635180.0,118.4211,118.4602,118.1378,118.1573,635180.0
2021-03-24 13:45:00,120.94,121.28,120.91,121.27,766489.0,118.1671,118.4993,118.1378,118.4895,766489.0
2021-03-24 13:50:00,121.27,121.48,121.26,121.38,804015.0,118.4895,118.6947,118.4797,118.597,804015.0
2021-03-24 13:55:00,121.39,121.49,121.37,121.44,445721.0,118.6068,118.7045,118.5872,118.6556,445721.0
2021-03-24 14:00:00,121.43,121.46,121.27,121.36,603414.0,118.6458,118.6751,118.4895,118.5774,603414.0
2021-03-24 14:05:00,121.36,121.52,121.31,121.46,558045.0,118.5774,118.7338,118.5286,118.6751,558045.0
2021-03-24 14:10:00,121.45,121.51,121.33,121.37,470303.0,118.6654,118.724,118.5481,118.5872,470303.0
2021-03-24 14:15:00,121.37,121.52,121.34,121.44,425244.0,118.5872,118.7338,118.5579,118.6556,425244.0
2021-03-24 14:20:00,121.43,121.55,121.36,121.37,421566.0,118.6458,118.7631,118.5774,118.5872,421566.0
2021-03-24 14:25:00,121.36,121.39,121.06,121.09,799155.0,118.5774,118.6068,118.2843,118.3136,799155.0
2021-03-24 14:30:00,121.09,121.09,120.98,121.05,609025.0,118.3136,118.3136,118.2062,118.2745,609025.0
2021-03-24 14:35:00,121.04,121.21,120.99,121.06,600815.0,118.2648,118.4309,118.2159,118.2843,600815.0
2021-03-24 14:40:00,121.06,121.08,120.81,120.93,760757.0,118.2843,118.3039,118.0401,118.1573,760757.0
2021-03-24 14:45:00,120.93,121.16,120.9,121.05,717113.0,118.1573,118.382,118.128,118.2745,717113.0
2021-03-24 14:50:00,121.06,121.13,120.74,120.75,765433.0,118.2843,118.3527,117.9717,117.9814,765433.0
2021-03-24 14:55:00,120.76,120.77,120.52,120.56,960590.0,117.9912,118.001,117.7567,117.7958,960590.0
2021-03-24 15:00:00,120.57,120.65,120.45,120.62,948610.0,117.8056,117.8837,117.6883,117.8544,948610.0
2021-03-24 15:05:00,120.62,120.78,120.61,120.72,730218.0,117.8544,118.0107,117.8446,117.9521,730218.0
2021-03-24 15:10:00,120.72,120.8,120.55,120.75,701405.0,117.9521,118.0303,117.786,117.9814,701405.0
2021-03-24 15:15:00,120.75,120.8,120.59,120.76,815960.0,117.9814,118.0303,117.8251,117.9912,815960.0
2021-03-24 15:20:00,120.76,120.77,120.61,120.7,653902.0,117.9912,118.001,117.8446,117.9326,653902.0
2021-03-24 15:25:00,120.7,120.85,120.62,120.76,668495.0,117.9326,118.0791,117.8544,117.9912,668495.0
2021-03-24 15:30:00,120.76,120.81,120.37,120.38,1150420.0,117.9912,118.0401,117.6101,117.6199,1150420.0
2021-03-24 15:35:00,120.39,120.61,120.31,120.43,1216343.0,117.6297,117.8446,117.5515,117.6688,1216343.0
2021-03-24 15:40:00,120.43,120.6,120.38,120.54,929663.0,117.6688,117.8349,117.6199,117.7762,929663.0
2021-03-24 15:45:00,120.53,120.75,120.48,120.67,976613.0,117.7665,117.9814,117.7176,117.9033,976613.0
2021-03-24 15:50:00,120.68,120.77,120.38,120.42,2132181.0,117.913,118.001,117.6199,117.659,2132181.0
2021-03-24 15:55:00,120.42,120.45,120.06,120.08,3559818.0,117.659,117.6883,117.3072,117.3268,3559818.0
2021-03-25 09:30:00,119.59,119.94,119.0,119.88,3638476.0,116.848,117.19,116.2716,117.1314,3638476.0
2021-03-25 09:35:00,119.88,120.75,119.81,120.64,2438380.0,117.1314,117.9814,117.063,117.8739,2438380.0
2021-03-25 09:40:00,120.64,120.8,120.31,120.5,1790866.0,117.8739,118.0303,117.5515,117.7372,1790866.0
2021-03-25 09:45:00,120.49,120.87,120.31,120.58,1490020.0,117.7274,118.0987,117.5515,117.8153,1490020.0
2021-03-25 09:50:00,120.57,120.57,120.1,120.51,1658623.0,117.8056,117.8056,117.3463,117.7469,1658623.0
2021-03-25 09:55:00,120.51,121.05,120.27,121.02,1739958.0,117.7469,118.2745,117.5124,118.2452,1739958.0
2021-03-25 10:00:00,121.02,121.66,120.95,121.61,2181481.0,118.2452,118.8706,118.1768,118.8217,2181481.0
2021-03-25 10:05:00,121.6,121.64,121.16,121.41,1386660.0,118.8119,118.851,118.382,118.6263,1386660.0
2021-03-25 10:10:00,121.4,121.44,121.12,121.15,1054385.0,118.6165,118.6556,118.3429,118.3723,1054385.0
2021-03-25 10:15:00,121.15,121.31,121.0,121.13,1315131.0,118.3723,118.5286,118.2257,118.3527,1315131.0
2021-03-25 10:20:00,121.13,121.51,121.01,121.04,1101281.0,118.3527,118.724,118.2355,118.2648,1101281.0
2021-03-25 10:25:00,121.05,121.22,120.65,120.68,1345388.0,118.2745,118.4407,117.8837,117.913,1345388.0
2021-03-25 10:30:00,120.68,120.79,120.4,120.59,1221427.0,117.913,118.0205,117.6395,117.8251,1221427.0
2021-03-25 10:35:00,120.59,120.74,120.23,120.41,1387934.0,117.8251,117.9717,117.4734,117.6492,1387934.0
2021-03-25 10:40:00,120.4,120.43,119.96,120.09,1422178.0,117.6395,117.6688,117.2095,117.3366,1422178.0
2021-03-25 10:45:00,120.07,120.2,119.75,119.78,1240079.0,117.317,117.444,117.0044,117.0337,1240079.0
2021-03-25 10:50:00,119.78,119.83,119.28,119.34,1564934.0,117.0337,117.0825,116.5451,116.6038,1564934.0
2021-03-25 10:55:00,119.34,119.76,119.3,119.71,1335409.0,116.6038,117.0141,116.5647,116.9653,1335409.0
2021-03-25 11:00:00,119.71,119.72,119.37,119.55,1097927.0,116.9653,116.975,116.6331,116.8089,1097927.0
2021-03-25 11:05:00,119.54,119.67,119.31,119.34,1167462.0,116.7992,116.9262,116.5744,116.6038,1167462.0
2021-03-25 11:10:00,119.34,119.52,119.24,119.48,1314260.0,116.6038,116.7796,116.506,116.7405,1314260.0
2021-03-25 11:15:00,119.47,119.6,119.31,119.38,910150.0,116.7308,116.8578,116.5744,116.6428,910150.0
2021-03-25 11:20:00,119.37,119.45,119.25,119.29,794725.0,116.6331,116.7112,116.5158,116.5549,794725.0
2021-03-25 11:25:00,119.28,119.58,119.09,119.55,1322651.0,116.5451,116.8383,116.3595,116.8089,1322651.0
2021-03-25 11:30:00,119.55,119.95,119.5,119.88,1175707.0,116.8089,117.1998,116.7601,117.1314,1175707.0
2021-03-25 11:35:00,119.86,119.92,119.75,119.84,763976.0,117.1118,117.1705,117.0044,117.0923,763976.0
2021-03-25 11:40:00,119.84,119.87,119.48,119.5,1052668.0,117.0923,117.1216,116.7405,116.7601,1052668.0
2021-03-25 11:45:00,119.5,119.7,119.36,119.49,844959.0,116.7601,116.9555,116.6233,116.7503,844959.0
2021-03-25 11:50:00,119.47,119.6,119.34,119.48,640250.0,116.7308,116.8578,116.6038,116.7405,640250.0
2021-03-25 11:55:00,119.48,119.78,119.34,119.72,997379.0,116.7405,117.0337,116.6038,116.975,997379.0
2021-03-25 12:00:00,119.72,120.05,119.49,119.96,1171085.0,116.975,117.2975,116.7503,117.2095,1171085.0
2021-03-25 12:05:00,119.95,119.98,119.65,119.7,782976.0,117.1998,117.2291,116.9066,116.9555,782976.0
2021-03-25 12:10:00,119.71,119.78,119.53,119.6,662815.0,116.9653,117.0337,116.7894,116.8578,662815.0
2021-03-25 12:15:00,119.59,119.96,119.59,119.91,676794.0,116.848,117.2095,116.848,117.1607,676794.0
2021-03-25 12:20:00,119.9,120.12,119.87,120.04,925989.0,117.1509,117.3659,117.1216,117.2877,925989.0
2021-03-25 12:25:00,120.05,120.36,120.03,120.29,1001790.0,117.2975,117.6004,117.2779,117.532,1001790.0
2021-03-25 12:30:00,120.3,120.34,120.05,120.12,696678.0,117.5417,117.5808,117.2975,117.3659,696678.0
2021-03-25 12:35:00,120.12,120.16,119.91,119.92,578881.0,117.3659,117.405,117.1607,117.1705,578881.0
2021-03-25 12:40:00,119.92,120.22,119.89,120.16,773804.0,117.1705,117.4636,117.1411,117.405,773804.0
2021-03-25 12:45:00,120.17,120.34,120.16,120.31,637244.0,117.4147,117.5808,117.405,117.5515,637244.0
2021-03-25 12:50:00,120.3,120.34,120.15,120.25,675443.0,117.5417,117.5808,117.3952,117.4929,675443.0
2021-03-25 12:55:00,120.26,120.34,120.14,120.16,622495.0,117.5027,117.5808,117.3854,117.405,622495.0
2021-03-25 13:00:00,120.16,120.18,119.77,119.96,932745.0,117.405,117.4245,117.0239,117.2095,932745.0
2021-03-25 13:05:00,119.97,120.18,119.89,120.12,700508.0,117.2193,117.4245,117.1411,117.3659,700508.0
2021-03-25 13:10:00,120.11,120.49,120.09,120.47,682621.0,117.3561,117.7274,117.3366,117.7078,682621.0
2021-03-25 13:15:00,120.48,120.6,120.16,120.27,824443.0,117.7176,117.8349,117.405,117.5124,824443.0
2021-03-25 13:20:00,120.28,120.34,120.0,120.02,569594.0,117.5222,117.5808,117.2486,117.2682,569594.0
2021-03-25 13:25:00,120.03,120.14,119.92,119.98,578861.0,117.2779,117.3854,117.1705,117.2291,578861.0
2021-03-25 13:30:00,119.99,120.22,119.95,119.99,591268.0,117.2389,117.4636,117.1998,117.2389,591268.0
2021-03-25 13:35:00,119.99,120.04,119.83,119.96,630059.0,117.2389,117.2877,117.0825,117.2095,630059.0
2021-03-25 13:40:00,119.95,120.36,119.95,120.22,681486.0,117.1998,117.6004,117.1998,117.4636,681486.0
2021-03-25 13:45:00,120.21,120.33,119.97,120.16,641011.0,117.4538,117.5711,117.2193,117.405,641011.0
2021-03-25 13:50:00,120.16,120.23,119.98,120.07,508418.0,117.405,117.4734,117.2291,117.317,508418.0
2021-03-25 13:55:00,120.07,120.09,119.89,119.96,455761.0,117.317,117.3366,117.1411,117.2095,455761.0
2021-03-25 14:00:00,119.96,119.96,119.71,119.74,519149.0,117.2095,117.2095,116.9653,116.9946,519149.0
2021-03-25 14:05:00,119.73,119.84,119.62,119.62,527874.0,116.9848,117.0923,116.8773,116.8773,527874.0
2021-03-25 14:10:00,119.62,119.79,119.55,119.72,467867.0,116.8773,117.0434,116.8089,116.975,467867.0
2021-03-25 14:15:00,119.72,119.91,119.67,119.87,585188.0,116.975,117.1607,116.9262,117.1216,585188.0
2021-03-25 14:20:00,119.88,119.94,119.71,119.78,424267.0,117.1314,117.19,116.9653,117.0337,424267.0
2021-03-25 14:25:00,119.78,119.84,119.55,119.59,472611.0,117.0337,117.0923,116.8089,116.848,472611.0
2021-03-25 14:30:00,119.59,119.73,119.48,119.61,714982.0,116.848,116.9848,116.7405,116.8676,714982.0
2021-03-25 14:35:00,119.62,120.09,119.58,120.02,683691.0,116.8773,117.3366,116.8383,117.2682,683691.0
2021-03-25 14:40:00,120.01,120.1,120.0,120.03,505563.0,117.2584,117.3463,117.2486,117.2779,505563.0
2021-03-25 14:45:00,120.03,120.34,120.02,120.22,707888.0,117.2779,117.5808,117.2682,117.4636,707888.0
2021-03-25 14:50:00,120.23,120.48,120.14,120.42,547472.0,117.4734,117.7176,117.3854,117.659,547472.0
2021-03-25 14:55:00,120.42,120.61,120.29,120.57,684565.0,117.659,117.8446,117.532,117.8056,684565.0
2021-03-25 15:00:00,120.57,120.84,120.55,120.81,783374.0,117.8056,118.0694,117.786,118.0401,783374.0
2021-03-25 15:05:00,120.81,120.92,120.68,120.71,876218.0,118.0401,118.1475,117.913,117.9423,876218.0
2021-03-25 15:10:00,120.72,121.04,120.7,120.82,887635.0,117.9521,118.2648,117.9326,118.0498,887635.0
2021-03-25 15:15:00,120.82,121.1,120.81,120.9,804362.0,118.0498,118.3234,118.0401,118.128,804362.0
2021-03-25 15:20:00,120.9,120.97,120.67,120.75,640756.0,118.128,118.1964,117.9033,117.9814,640756.0
2021-03-25 15:25:00,120.76,120.96,120.75,120.92,642928.0,117.9912,118.1866,117.9814,118.1475,642928.0
2021-03-25 15:30:00,120.92,121.08,120.8,120.88,977347.0,118.1475,118.3039,118.0303,118.1084,977347.0
2021-03-25 15:35:00,120.89,120.9,120.67,120.81,754113.0,118.1182,118.128,117.9033,118.0401,754113.0
2021-03-25 15:40:00,120.8,121.08,120.76,120.93,996721.0,118.0303,118.3039,117.9912,118.1573,996721.0
2021-03-25 15:45:00,120.93,121.03,120.88,120.89,657664.0,118.1573,118.255,118.1084,118.1182,657664.0
2021-03-25 15:50:00,120.9,121.05,120.7,120.81,1574104.0,118.128,118.2745,117.9326,118.0401,1574104.0
2021-03-25 15:55:00,120.82,120.87,120.54,120.63,2741679.0,118.0498,118.0987,117.7762,117.8642,2741679.0
2021-03-26 09:30:00,120.39,121.08,120.32,120.8,2228272.0,117.6297,118.3039,117.5613,118.0303,2228272.0
2021-03-26 09:35:00,120.8,120.9,120.38,120.84,1300862.0,118.0303,118.128,117.6199,118.0694,1300862.0
2021-03-26 09:40:00,120.85,120.95,120.22,120.34,1421956.0,118.0791,118.1768,117.4636,117.5808,1421956.0
2021-03-26 09:45:00,120.35,120.61,120.2,120.53,1206779.0,117.5906,117.8446,117.444,117.7665,1206779.0
2021-03-26 09:50:00,120.52,120.63,120.38,120.45,880549.0,117.7567,117.8642,117.6199,117.6883,880549.0
2021-03-26 09:55:00,120.45,120.57,120.01,120.14,1344383.0,117.6883,117.8056,117.2584,117.3854,1344383.0
2021-03-26 10:00:00,120.15,120.72,120.1,120.68,1491606.0,117.3952,117.9521,117.3463,117.913,1491606.0
2021-03-26 10:05:00,120.69,120.76,120.3,120.42,910330.0,117.9228,117.9912,117.5417,117.659,910330.0
2021-03-26 10:10:00,120.42,120.49,120.15,120.17,864661.0,117.659,117.7274,117.3952,117.4147,864661.0
2021-03-26 10:15:00,120.17,120.21,119.86,119.87,1324356.0,117.4147,117.4538,117.1118,117.1216,1324356.0
2021-03-26 10:20:00,119.87,120.05,119.81,119.97,1071614.0,117.1216,117.2975,117.063,117.2193,1071614.0
2021-03-26 10:25:00,119.97,120.26,119.97,120.26,1082462.0,117.2193,117.5027,117.2193,117.5027,1082462.0
2021-03-26 10:30:00,120.27,120.42,120.21,120.4,1076824.0,117.5124,117.659,117.4538,117.6395,1076824.0
2021-03-26 10:35:00,120.39,120.48,120.34,120.39,756493.0,117.6297,117.7176,117.5808,117.6297,756493.0
2021-03-26 10:40:00,120.4,120.5,120.33,120.48,604362.0,117.6395,117.7372,117.5711,117.7176,604362.0
2021-03-26 10:45:00,120.47,120.64,120.1,120.11,1275088.0,117.7078,117.8739,117.3463,117.3561,1275088.0
2021-03-26 10:50:00,120.12,120.22,119.91,120.04,1035377.0,117.3659,117.4636,117.1607,117.2877,1035377.0
2021-03-26 10:55:00,120.04,120.18,119.95,120.14,781399.0,117.2877,117.4245,117.1998,117.3854,781399.0
2021-03-26 11:00:00,120.15,120.15,119.94,120.06,710266.0,117.3952,117.3952,117.19,117.3072,710266.0
2021-03-26 11:05:00,120.05,120.25,120.04,120.09,717820.0,117.2975,117.4929,117.2877,117.3366,717820.0
2021-03-26 11:10:00,120.09,120.12,119.79,119.9,1064687.0,117.3366,117.3659,117.0434,117.1509,1064687.0
2021-03-26 11:15:00,119.9,120.0,119.81,119.98,626369.0,117.1509,117.2486,117.063,117.2291,626369.0
2021-03-26 11:20:00,119.97,120.05,119.55,119.63,1133586.0,117.2193,117.2975,116.8089,116.8871,1133586.0
2021-03-26 11:25:00,119.63,119.75,119.57,119.71,816754.0,116.8871,117.0044,116.8285,116.9653,816754.0
2021-03-26 11:30:00,119.71,119.79,119.48,119.71,1028644.0,116.9653,117.0434,116.7405,116.9653,1028644.0
2021-03-26 11:35:00,119.71,119.96,119.68,119.91,738931.0,116.9653,117.2095,116.936,117.1607,738931.0
2021-03-26 11:40:00,119.92,120.03,119.91,120.0,536174.0,117.1705,117.2779,117.1607,117.2486,536174.0
2021-03-26 11:45:00,120.0,120.3,119.96,120.16,981303.0,117.2486,117.5417,117.2095,117.405,981303.0
2021-03-26 11:50:00,120.16,120.42,120.16,120.34,730983.0,117.405,117.659,117.405,117.5808,730983.0
2021-03-26 11:55:00,120.35,120.45,120.26,120.45,741790.0,117.5906,117.6883,117.5027,117.6883,741790.0
2021-03-26 12:00:00,120.45,120.51,120.18,120.23,832713.0,117.6883,117.7469,117.4245,117.4734,832713.0
2021-03-26 12:05:00,120.23,120.3,120.12,120.16,608167.0,117.4734,117.5417,117.3659,117.405,608167.0
2021-03-26 12:10:00,120.16,120.35,120.16,120.32,490019.0,117.405,117.5906,117.405,117.5613,490019.0
2021-03-26 12:15:00,120.32,120.34,120.11,120.17,458655.0,117.5613,117.5808,117.3561,117.4147,458655.0
2021-03-26 12:20:00,120.17,120.23,120.03,120.09,580446.0,117.4147,117.4734,117.2779,117.3366,580446.0
2021-03-26 12:25:00,120.08,120.29,120.08,120.23,528544.0,117.3268,117.532,117.3268,117.4734,528544.0
2021-03-26 12:30:00,120.23,120.34,120.16,120.32,463415.0,117.4734,117.5808,117.405,117.5613,463415.0
2021-03-26 12:35:00,120.32,120.46,120.32,120.4,600633.0,117.5613,117.6981,117.5613,117.6395,600633.0
2021-03-26 12:40:00,120.4,120.43,120.32,120.39,471519.0,117.6395,117.6688,117.5613,117.6297,471519.0
2021-03-26 12:45:00,120.38,120.73,120.25,120.72,811553.0,117.6199,117.9619,117.4929,117.9521,811553.0
2021-03-26 12:50:00,120.72,120.73,120.52,120.61,799736.0,117.9521,117.9619,117.7567,117.8446,799736.0
2021-03-26 12:55:00,120.61,120.63,120.38,120.45,605209.0,117.8446,117.8642,117.6199,117.6883,605209.0
2021-03-26 13:00:00,120.45,120.56,120.36,120.38,406267.0,117.6883,117.7958,117.6004,117.6199,406267.0
2021-03-26 13:05:00,120.38,120.43,120.3,120.31,479569.0,117.6199,117.6688,117.5417,117.5515,479569.0
2021-03-26 13:10:00,120.31,120.46,120.3,120.45,548718.0,117.5515,117.6981,117.5417,117.6883,548718.0
2021-03-26 13:15:00,120.45,120.67,120.45,120.6,539582.0,117.6883,117.9033,117.6883,117.8349,539582.0
2021-03-26 13:20:00,120.6,120.68,120.5,120.58,455953.0,117.8349,117.913,117.7372,117.8153,455953.0
2021-03-26 13:25:00,120.56,120.64,120.5,120.58,361035.0,117.7958,117.8739,117.7372,117.8153,361035.0
2021-03-26 13:30:00,120.58,120.63,120.32,120.32,500719.0,117.8153,117.8642,117.5613,117.5613,500719.0
2021-03-26 13:35:00,120.33,120.4,120.21,120.29,527902.0,117.5711,117.6395,117.4538,117.532,527902.0
2021-03-26 13:40:00,120.29,120.32,120.11,120.17,526623.0,117.532,117.5613,117.3561,117.4147,526623.0
2021-03-26 13:45:00,120.17,120.19,119.9,119.92,741666.0,117.4147,117.4343,117.1509,117.1705,741666.0
2021-03-26 13:50:00,119.93,120.04,119.87,119.89,598716.0,117.1802,117.2877,117.1216,117.1411,598716.0
2021-03-26 13:55:00,119.88,119.95,119.82,119.9,596142.0,117.1314,117.1998,117.0728,117.1509,596142.0
2021-03-26 14:00:00,119.9,120.14,119.7,119.81,958028.0,117.1509,117.3854,116.9555,117.063,958028.0
2021-03-26 14:05:00,119.8,119.93,119.61,119.65,724430.0,117.0532,117.1802,116.8676,116.9066,724430.0
2021-03-26 14:10:00,119.66,119.69,119.43,119.63,1245635.0,116.9164,116.9457,116.6917,116.8871,1245635.0
2021-03-26 14:15:00,119.63,119.65,119.26,119.33,1086793.0,116.8871,116.9066,116.5256,116.594,1086793.0
2021-03-26 14:20:00,119.33,119.38,119.11,119.13,1223497.0,116.594,116.6428,116.379,116.3986,1223497.0
2021-03-26 14:25:00,119.13,119.43,119.09,119.4,1139320.0,116.3986,116.6917,116.3595,116.6624,1139320.0
2021-03-26 14:30:00,119.4,119.49,119.06,119.13,969362.0,116.6624,116.7503,116.3302,116.3986,969362.0
2021-03-26 14:35:00,119.13,119.33,119.0,119.2,1085205.0,116.3986,116.594,116.2716,116.467,1085205.0
2021-03-26 14:40:00,119.2,119.32,119.07,119.18,849662.0,116.467,116.5842,116.3399,116.4474,849662.0
2021-03-26 14:45:00,119.17,119.24,119.0,119.0,1086359.0,116.4377,116.506,116.2716,116.2716,1086359.0
2021-03-26 14:50:00,119.01,119.68,118.92,119.65,1834202.0,116.2813,116.936,116.1934,116.9066,1834202.0
2021-03-26 14:55:00,119.64,119.64,119.46,119.59,792364.0,116.8969,116.8969,116.721,116.848,792364.0
2021-03-26 15:00:00,119.59,119.7,119.58,119.66,743571.0,116.848,116.9555,116.8383,116.9164,743571.0
2021-03-26 15:05:00,119.66,119.85,119.59,119.66,920619.0,116.9164,117.1021,116.848,116.9164,920619.0
2021-03-26 15:10:00,119.67,119.87,119.66,119.72,813257.0,116.9262,117.1216,116.9164,116.975,813257.0
2021-03-26 15:15:00,119.72,119.99,119.68,119.95,694035.0,116.975,117.2389,116.936,117.1998,694035.0
2021-03-26 15:20:00,119.95,119.97,119.83,119.94,587894.0,117.1998,117.2193,117.0825,117.19,587894.0
2021-03-26 15:25:00,119.94,120.1,119.9,120.07,877513.0,117.19,117.3463,117.1509,117.317,877513.0
2021-03-26 15:30:00,120.07,120.27,120.07,120.25,1139856.0,117.317,117.5124,117.317,117.4929,1139856.0
2021-03-26 15:35:00,120.24,120.42,120.23,120.38,1211073.0,117.4831,117.659,117.4734,117.6199,1211073.0
2021-03-26 15:40:00,120.37,120.49,120.25,120.47,1186478.0,117.6101,117.7274,117.4929,117.7078,1186478.0
2021-03-26 15:45:00,120.47,120.49,120.35,120.42,1194371.0,117.7078,117.7274,117.5906,117.659,1194371.0
2021-03-26 15:50:00,120.43,120.75,120.28,120.75,2083699.0,117.6688,117.9814,117.5222,117.9814,2083699.0
2021-03-26 15:55:00,120.75,121.48,120.74,121.21,4939392.0,117.9814,118.6947,117.9717,118.4309,4939392.0
2021-03-29 09:30:00,121.65,122.15,121.25,122.12,3061155.0,118.8608,119.3493,118.47,119.32,3061155.0
2021-03-29 09:35:00,122.12,122.58,122.11,122.35,1998988.0,119.32,119.7695,119.3102,119.5447,1998988.0
2021-03-29 09:40:00,122.36,122.48,121.73,121.81,1723923.0,119.5545,119.6718,118.939,119.0171,1723923.0
2021-03-29 09:45:00,121.81,122.01,121.61,121.84,1437778.0,119.0171,119.2125,118.8217,119.0464,1437778.0
2021-03-29 09:50:00,121.84,121.86,121.46,121.52,1234870.0,119.0464,119.066,118.6751,118.7338,1234870.0
2021-03-29 09:55:00,121.52,121.53,121.21,121.33,1457916.0,118.7338,118.7435,118.4309,118.5481,1457916.0
2021-03-29 10:00:00,121.33,121.34,121.08,121.33,1375691.0,118.5481,118.5579,118.3039,118.5481,1375691.0
2021-03-29 10:05:00,121.32,121.32,120.81,120.91,1496954.0,118.5384,118.5384,118.0401,118.1378,1496954.0
2021-03-29 10:10:00,120.92,121.29,120.84,121.25,1111862.0,118.1475,118.509,118.0694,118.47,1111862.0
2021-03-29 10:15:00,121.24,121.37,121.03,121.29,928714.0,118.4602,118.5872,118.255,118.509,928714.0
2021-03-29 10:20:00,121.29,121.45,121.02,121.29,937778.0,118.509,118.6654,118.2452,118.509,937778.0
2021-03-29 10:25:00,121.28,121.44,121.16,121.19,926885.0,118.4993,118.6556,118.382,118.4113,926885.0
2021-03-29 10:30:00,121.18,121.4,121.11,121.34,708740.0,118.4016,118.6165,118.3332,118.5579,708740.0
2021-03-29 10:35:00,121.35,121.98,121.35,121.9,1124852.0,118.5677,119.1832,118.5677,119.1051,1124852.0
2021-03-29 10:40:00,121.9,122.07,121.79,122.03,906879.0,119.1051,119.2712,118.9976,119.2321,906879.0
2021-03-29 10:45:00,122.02,122.09,121.79,121.84,770886.0,119.2223,119.2907,118.9976,119.0464,770886.0
2021-03-29 10:50:00,121.83,121.93,121.7,121.74,774204.0,119.0367,119.1344,118.9096,118.9487,774204.0
2021-03-29 10:55:00,121.74,121.83,121.56,121.6,823507.0,118.9487,119.0367,118.7729,118.8119,823507.0
2021-03-29 11:00:00,121.6,121.61,121.37,121.48,919458.0,118.8119,118.8217,118.5872,118.6947,919458.0
2021-03-29 11:05:00,121.48,121.54,121.29,121.45,706339.0,118.6947,118.7533,118.509,118.6654,706339.0
2021-03-29 11:10:00,121.44,121.53,121.04,121.15,762003.0,118.6556,118.7435,118.2648,118.3723,762003.0
2021-03-29 11:15:00,121.15,121.19,120.93,121.0,772820.0,118.3723,118.4113,118.1573,118.2257,772820.0
2021-03-29 11:20:00,121.01,121.18,120.95,121.06,628480.0,118.2355,118.4016,118.1768,118.2843,628480.0
2021-03-29 11:25:00,121.07,121.3,121.06,121.22,806085.0,118.2941,118.5188,118.2843,118.4407,806085.0
2021-03-29 11:30:00,121.22,121.36,121.12,121.28,586952.0,118.4407,118.5774,118.3429,118.4993,586952.0
2021-03-29 11:35:00,121.28,121.36,121.14,121.23,514569.0,118.4993,118.5774,118.3625,118.4504,514569.0
2021-03-29 11:40:00,121.23,121.27,121.15,121.17,408440.0,118.4504,118.4895,118.3723,118.3918,408440.0
2021-03-29 11:45:00,121.16,121.25,121.02,121.15,569202.0,118.382,118.47,118.2452,118.3723,569202.0
2021-03-29 11:50:00,121.15,121.37,121.1,121.31,542191.0,118.3723,118.5872,118.3234,118.5286,542191.0
2021-03-29 11:55:00,121.31,121.34,121.14,121.2,412622.0,118.5286,118.5579,118.3625,118.4211,412622.0
2021-03-29 12:00:00,121.2,121.23,121.12,121.15,383616.0,118.4211,118.4504,118.3429,118.3723,383616.0
2021-03-29 12:05:00,121.15,121.2,120.9,121.0,611961.0,118.3723,118.4211,118.128,118.2257,611961.0
2021-03-29 12:10:00,121.01,121.03,120.77,120.9,729385.0,118.2355,118.255,118.001,118.128,729385.0
2021-03-29 12:15:00,120.89,120.95,120.78,120.81,620202.0,118.1182,118.1768,118.0107,118.0401,620202.0
2021-03-29 12:20:00,120.81,120.91,120.72,120.83,591278.0,118.0401,118.1378,117.9521,118.0596,591278.0
2021-03-29 12:25:00,120.83,120.95,120.75,120.91,528701.0,118.0596,118.1768,117.9814,118.1378,528701.0
2021-03-29 12:30:00,120.92,120.99,120.84,120.94,580841.0,118.1475,118.2159,118.0694,118.1671,580841.0
2021-03-29 12:35:00,120.94,121.0,120.88,120.9,532622.0,118.1671,118.2257,118.1084,118.128,532622.0
2021-03-29 12:40:00,120.9,121.25,120.89,121.05,772258.0,118.128,118.47,118.1182,118.2745,772258.0
2021-03-29 12:45:00,121.06,121.14,121.02,121.08,481561.0,118.2843,118.3625,118.2452,118.3039,481561.0
2021-03-29 12:50:00,121.09,121.24,121.02,121.23,486897.0,118.3136,118.4602,118.2452,118.4504,486897.0
2021-03-29 12:55:00,121.23,121.39,121.22,121.36,636951.0,118.4504,118.6068,118.4407,118.5774,636951.0
2021-03-29 13:00:00,121.37,121.7,121.37,121.64,830305.0,118.5872,118.9096,118.5872,118.851,830305.0
2021-03-29 13:05:00,121.64,121.78,121.59,121.7,829644.0,118.851,118.9878,118.8022,118.9096,829644.0
2021-03-29 13:10:00,121.7,121.86,121.69,121.82,682550.0,118.9096,119.066,118.8999,119.0269,682550.0
2021-03-29 13:15:00,121.82,121.86,121.72,121.74,505045.0,119.0269,119.066,118.9292,118.9487,505045.0
2021-03-29 13:20:00,121.75,121.8,121.62,121.69,514771.0,118.9585,119.0074,118.8315,118.8999,514771.0
2021-03-29 13:25:00,121.69,121.73,121.55,121.59,508542.0,118.8999,118.939,118.7631,118.8022,508542.0
2021-03-29 13:30:00,121.6,121.92,121.54,121.9,645340.0,118.8119,119.1246,118.7533,119.1051,645340.0
2021-03-29 13:35:00,121.91,121.94,121.75,121.78,520761.0,119.1148,119.1441,118.9585,118.9878,520761.0
2021-03-29 13:40:00,121.8,121.86,121.73,121.76,384317.0,119.0074,119.066,118.939,118.9683,384317.0
2021-03-29 13:45:00,121.76,121.98,121.67,121.86,566499.0,118.9683,119.1832,118.8803,119.066,566499.0
2021-03-29 13:50:00,121.86,121.92,121.74,121.75,444802.0,119.066,119.1246,118.9487,118.9585,444802.0
2021-03-29 13:55:00,121.76,121.83,121.6,121.65,434394.0,118.9683,119.0367,118.8119,118.8608,434394.0
2021-03-29 14:00:00,121.66,121.69,121.4,121.44,644288.0,118.8706,118.8999,118.6165,118.6556,644288.0
2021-03-29 14:05:00,121.45,121.56,121.42,121.49,515744.0,118.6654,118.7729,118.6361,118.7045,515744.0
2021-03-29 14:10:00,121.48,121.57,121.31,121.55,526227.0,118.6947,118.7826,118.5286,118.7631,526227.0
2021-03-29 14:15:00,121.54,121.56,121.33,121.46,420639.0,118.7533,118.7729,118.5481,118.6751,420639.0
2021-03-29 14:20:00,121.45,121.56,121.36,121.45,515236.0,118.6654,118.7729,118.5774,118.6654,515236.0
2021-03-29 14:25:00,121.46,121.49,121.36,121.41,466829.0,118.6751,118.7045,118.5774,118.6263,466829.0
2021-03-29 14:30:00,121.4,121.43,121.2,121.28,551525.0,118.6165,118.6458,118.4211,118.4993,551525.0
2021-03-29 14:35:00,121.27,121.3,121.13,121.2,460880.0,118.4895,118.5188,118.3527,118.4211,460880.0
2021-03-29 14:40:00,121.19,121.29,121.09,121.16,502119.0,118.4113,118.509,118.3136,118.382,502119.0
2021-03-29 14:45:00,121.15,121.46,121.14,121.3,501989.0,118.3723,118.6751,118.3625,118.5188,501989.0
2021-03-29 14:50:00,121.3,121.39,121.19,121.3,464487.0,118.5188,118.6068,118.4113,118.5188,464487.0
2021-03-29 14:55:00,121.3,121.32,121.02,121.17,524121.0,118.5188,118.5384,118.2452,118.3918,524121.0
2021-03-29 15:00:00,121.18,121.49,121.18,121.32,705605.0,118.4016,118.7045,118.4016,118.5384,705605.0
2021-03-29 15:05:00,121.33,121.34,121.2,121.29,493901.0,118.5481,118.5579,118.4211,118.509,493901.0
2021-03-29 15:10:00,121.29,121.63,121.23,121.38,870643.0,118.509,118.8413,118.4504,118.597,870643.0
2021-03-29 15:15:00,121.37,121.55,121.36,121.49,631922.0,118.5872,118.7631,118.5774,118.7045,631922.0
2021-03-29 15:20:00,121.49,121.69,121.38,121.68,536277.0,118.7045,118.8999,118.597,118.8901,536277.0
2021-03-29 15:25:00,121.69,121.73,121.57,121.66,575952.0,118.8999,118.939,118.7826,118.8706,575952.0
2021-03-29 15:30:00,121.67,121.69,121.46,121.48,815351.0,118.8803,118.8999,118.6751,118.6947,815351.0
2021-03-29 15:35:00,121.48,121.7,121.46,121.68,632091.0,118.6947,118.9096,118.6751,118.8901,632091.0
2021-03-29 15:40:00,121.67,121.69,121.37,121.38,655695.0,118.8803,118.8999,118.5872,118.597,655695.0
2021-03-29 15:45:00,121.38,121.63,121.36,121.41,953922.0,118.597,118.8413,118.5774,118.6263,953922.0
2021-03-29 15:50:00,121.41,121.57,121.26,121.32,1186531.0,118.6263,118.7826,118.4797,118.5384,1186531.0
2021-03-29 15:55:00,121.33,121.4,120.97,121.4,2719477.0,118.5481,118.6165,118.1964,118.6165,2719477.0
2021-03-30 09:30:00,120.1,120.41,119.8,119.85,2810000.0,117.3463,117.6492,117.0532,117.1021,2810000.0
2021-03-30 09:35:00,119.84,120.03,119.73,119.87,1561403.0,117.0923,117.2779,116.9848,117.1216,1561403.0
2021-03-30 09:40:00,119.86,120.04,119.23,119.44,2399362.0,117.1118,117.2877,116.4963,116.7015,2399362.0
2021-03-30 09:45:00,119.45,119.59,119.35,119.56,1365179.0,116.7112,116.848,116.6135,116.8187,1365179.0
2021-03-30 09:50:00,119.56,119.7,119.42,119.62,1566040.0,116.8187,116.9555,116.6819,116.8773,1566040.0
2021-03-30 09:55:00,119.63,119.63,119.36,119.5,1266285.0,116.8871,116.8871,116.6233,116.7601,1266285.0
2021-03-30 10:00:00,119.49,119.64,119.38,119.46,1067783.0,116.7503,116.8969,116.6428,116.721,1067783.0
2021-03-30 10:05:00,119.47,119.51,119.26,119.41,1263083.0,116.7308,116.7699,116.5256,116.6722,1263083.0
2021-03-30 10:10:00,119.4,119.6,119.35,119.41,1117608.0,116.6624,116.8578,116.6135,116.6722,1117608.0
2021-03-30 10:15:00,119.41,119.43,119.03,119.06,1753158.0,116.6722,116.6917,116.3009,116.3302,1753158.0
2021-03-30 10:20:00,119.06,119.07,118.86,119.02,1717094.0,116.3302,116.3399,116.1348,116.2911,1717094.0
2021-03-30 10:25:00,119.02,119.17,118.93,119.17,1216662.0,116.2911,116.4377,116.2032,116.4377,1216662.0
2021-03-30 10:30:00,119.16,119.36,119.09,119.34,1100272.0,116.4279,116.6233,116.3595,116.6038,1100272.0
2021-03-30 10:35:00,119.34,119.36,119.0,119.03,1007728.0,116.6038,116.6233,116.2716,116.3009,1007728.0
2021-03-30 10:40:00,119.02,119.43,119.01,119.42,1311536.0,116.2911,116.6917,116.2813,116.6819,1311536.0
2021-03-30 10:45:00,119.42,119.55,119.34,119.53,1179549.0,116.6819,116.8089,116.6038,116.7894,1179549.0
2021-03-30 10:50:00,119.53,119.59,119.36,119.41,773803.0,116.7894,116.848,116.6233,116.6722,773803.0
2021-03-30 10:55:00,119.42,119.54,119.34,119.5,631635.0,116.6819,116.7992,116.6038,116.7601,631635.0
2021-03-30 11:00:00,119.51,119.61,119.48,119.53,683302.0,116.7699,116.8676,116.7405,116.7894,683302.0
2021-03-30 11:05:00,119.52,119.71,119.35,119.71,746410.0,116.7796,116.9653,116.6135,116.9653,746410.0
2021-03-30 11:10:00,119.71,119.79,119.63,119.72,1029881.0,116.9653,117.0434,116.8871,116.975,1029881.0
2021-03-30 11:15:00,119.72,119.97,119.67,119.92,879210.0,116.975,117.2193,116.9262,117.1705,879210.0
2021-03-30 11:20:00,119.92,119.93,119.72,119.9,752784.0,117.1705,117.1802,116.975,117.1509,752784.0
2021-03-30 11:25:00,119.9,120.01,119.85,119.9,846284.0,117.1509,117.2584,117.1021,117.1509,846284.0
2021-03-30 11:30:00,119.9,120.23,119.86,120.16,1011636.0,117.1509,117.4734,117.1118,117.405,1011636.0
2021-03-30 11:35:00,120.16,120.35,120.11,120.29,862181.0,117.405,117.5906,117.3561,117.532,862181.0
2021-03-30 11:40:00,120.29,120.36,120.18,120.3,836121.0,117.532,117.6004,117.4245,117.5417,836121.0
2021-03-30 11:45:00,120.3,120.31,119.97,120.0,859823.0,117.5417,117.5515,117.2193,117.2486,859823.0
2021-03-30 11:50:00,120.01,120.09,119.94,120.0,535008.0,117.2584,117.3366,117.19,117.2486,535008.0
2021-03-30 11:55:00,119.99,120.0,119.82,119.87,613310.0,117.2389,117.2486,117.0728,117.1216,613310.0
2021-03-30 12:00:00,119.87,119.97,119.75,119.87,605125.0,117.1216,117.2193,117.0044,117.1216,605125.0
2021-03-30 12:05:00,119.86,119.94,119.73,119.85,684660.0,117.1118,117.19,116.9848,117.1021,684660.0
2021-03-30 12:10:00,119.85,119.87,119.7,119.77,807463.0,117.1021,117.1216,116.9555,117.0239,807463.0
2021-03-30 12:15:00,119.76,119.77,119.62,119.65,426591.0,117.0141,117.0239,116.8773,116.9066,426591.0
2021-03-30 12:20:00,119.64,119.75,119.58,119.75,572904.0,116.8969,117.0044,116.8383,117.0044,572904.0
2021-03-30 12:25:00,119.75,119.91,119.71,119.88,561449.0,117.0044,117.1607,116.9653,117.1314,561449.0
2021-03-30 12:30:00,119.87,119.93,119.8,119.82,492940.0,117.1216,117.1802,117.0532,117.0728,492940.0
2021-03-30 12:35:00,119.81,119.88,119.71,119.84,523707.0,117.063,117.1314,116.9653,117.0923,523707.0
2021-03-30 12:40:00,119.84,119.85,119.64,119.65,463629.0,117.0923,117.1021,116.8969,116.9066,463629.0
2021-03-30 12:45:00,119.65,119.77,119.62,119.69,464840.0,116.9066,117.0239,116.8773,116.9457,464840.0
2021-03-30 12:50:00,119.69,119.84,119.58,119.81,582951.0,116.9457,117.0923,116.8383,117.063,582951.0
2021-03-30 12:55:00,119.81,119.86,119.72,119.74,435609.0,117.063,117.1118,116.975,116.9946,435609.0
2021-03-30 13:00:00,119.74,119.75,119.52,119.64,473575.0,116.9946,117.0044,116.7796,116.8969,473575.0
2021-03-30 13:05:00,119.63,119.69,119.51,119.59,456132.0,116.8871,116.9457,116.7699,116.848,456132.0
2021-03-30 13:10:00,119.59,119.75,119.58,119.7,456020.0,116.848,117.0044,116.8383,116.9555,456020.0
2021-03-30 13:15:00,119.71,119.81,119.71,119.73,430546.0,116.9653,117.063,116.9653,116.9848,430546.0
2021-03-30 13:20:00,119.74,119.97,119.74,119.93,677502.0,116.9946,117.2193,116.9946,117.1802,677502.0
2021-03-30 13:25:00,119.93,120.08,119.88,119.97,680232.0,117.1802,117.3268,117.1314,117.2193,680232.0
2021-03-30 13:30:00,119.96,120.01,119.88,119.95,564236.0,117.2095,117.2584,117.1314,117.1998,564236.0
2021-03-30 13:35:00,119.95,120.08,119.9,120.0,469637.0,117.1998,117.3268,117.1509,117.2486,469637.0
2021-03-30 13:40:00,120.01,120.01,119.84,119.86,328167.0,117.2584,117.2584,117.0923,117.1118,328167.0
2021-03-30 13:45:00,119.86,119.91,119.79,119.83,323261.0,117.1118,117.1607,117.0434,117.0825,323261.0
2021-03-30 13:50:00,119.83,119.93,119.82,119.83,314467.0,117.0825,117.1802,117.0728,117.0825,314467.0
2021-03-30 13:55:00,119.83,119.86,119.72,119.74,384821.0,117.0825,117.1118,116.975,116.9946,384821.0
2021-03-30 14:00:00,119.74,119.74,119.62,119.68,429965.0,116.9946,116.9946,116.8773,116.936,429965.0
2021-03-30 14:05:00,119.68,119.75,119.62,119.69,399595.0,116.936,117.0044,116.8773,116.9457,399595.0
2021-03-30 14:10:00,119.69,119.76,119.61,119.73,428271.0,116.9457,117.0141,116.8676,116.9848,428271.0
2021-03-30 14:15:00,119.74,119.83,119.66,119.68,430765.0,116.9946,117.0825,116.9164,116.936,430765.0
2021-03-30 14:20:00,119.68,119.73,119.46,119.59,797469.0,116.936,116.9848,116.721,116.848,797469.0
2021-03-30 14:25:00,119.59,119.65,119.52,119.54,409293.0,116.848,116.9066,116.7796,116.7992,409293.0
2021-03-30 14:30:00,119.53,119.72,119.5,119.67,749507.0,116.7894,116.975,116.7601,116.9262,749507.0
2021-03-30 14:35:00,119.68,119.72,119.56,119.68,420130.0,116.936,116.975,116.8187,116.936,420130.0
2021-03-30 14:40:00,119.68,119.81,119.58,119.64,589737.0,116.936,117.063,116.8383,116.8969,589737.0
2021-03-30 14:45:00,119.64,119.68,119.57,119.61,399923.0,116.8969,116.936,116.8285,116.8676,399923.0
2021-03-30 14:50:00,119.61,119.65,119.52,119.54,503943.0,116.8676,116.9066,116.7796,116.7992,503943.0
2021-03-30 14:55:00,119.54,119.75,119.48,119.7,865070.0,116.7992,117.0044,116.7405,116.9555,865070.0
2021-03-30 15:00:00,119.71,119.84,119.63,119.84,718268.0,116.9653,117.0923,116.8871,117.0923,718268.0
2021-03-30 15:05:00,119.84,119.91,119.78,119.89,707960.0,117.0923,117.1607,117.0337,117.1411,707960.0
2021-03-30 15:10:00,119.89,119.99,119.83,119.97,548330.0,117.1411,117.2389,117.0825,117.2193,548330.0
2021-03-30 15:15:00,119.97,120.04,119.88,119.99,772378.0,117.2193,117.2877,117.1314,117.2389,772378.0
2021-03-30 15:20:00,119.99,120.18,119.96,120.17,755016.0,117.2389,117.4245,117.2095,117.4147,755016.0
2021-03-30 15:25:00,120.17,120.18,119.98,120.03,612674.0,117.4147,117.4245,117.2291,117.2779,612674.0
2021-03-30 15:30:00,120.03,120.19,120.03,120.14,768097.0,117.2779,117.4343,117.2779,117.3854,768097.0
2021-03-30 15:35:00,120.13,120.24,119.97,120.0,803161.0,117.3756,117.4831,117.2193,117.2486,803161.0
2021-03-30 15:40:00,120.01,120.08,119.92,119.97,637268.0,117.2584,117.3268,117.1705,117.2193,637268.0
2021-03-30 15:45:00,119.97,120.08,119.93,119.94,747223.0,117.2193,117.3268,117.1802,117.19,747223.0
2021-03-30 15:50:00,119.94,119.94,119.58,119.64,1831215.0,117.19,117.19,116.8383,116.8969,1831215.0
2021-03-30 15:55:00,119.64,120.08,119.4,119.98,4881780.0,116.8969,117.3268,116.6624,117.2291,4881780.0
2021-03-31 09:30:00,121.65,121.75,121.15,121.56,3888716.0,118.8608,118.9585,118.3723,118.7729,3888716.0
2021-03-31 09:35:00,121.57,122.1,121.5,122.08,3093401.0,118.7826,119.3005,118.7142,119.2809,3093401.0
2021-03-31 09:40:00,122.08,122.41,122.07,122.09,2573535.0,119.2809,119.6034,119.2712,119.2907,2573535.0
2021-03-31 09:45:00,122.1,122.65,122.1,122.56,2307503.0,119.3005,119.8379,119.3005,119.7499,2307503.0
2021-03-31 09:50:00,122.55,123.05,122.55,122.86,3025709.0,119.7402,120.2287,119.7402,120.043,3025709.0
2021-03-31 09:55:00,122.85,123.01,122.73,122.97,1961454.0,120.0333,120.1896,119.916,120.1505,1961454.0
2021-03-31 10:00:00,122.96,123.25,122.93,122.94,2072411.0,120.1408,120.4241,120.1114,120.1212,2072411.0
2021-03-31 10:05:00,122.94,123.11,122.68,122.83,1776063.0,120.1212,120.2873,119.8672,120.0137,1776063.0
2021-03-31 10:10:00,122.83,122.88,122.53,122.73,1428644.0,120.0137,120.0626,119.7206,119.916,1428644.0
2021-03-31 10:15:00,122.74,122.89,122.66,122.86,1225497.0,119.9258,120.0724,119.8476,120.043,1225497.0
2021-03-31 10:20:00,122.86,123.04,122.78,122.8,1205716.0,120.043,120.2189,119.9649,119.9844,1205716.0
2021-03-31 10:25:00,122.79,122.98,122.72,122.76,1120182.0,119.9747,120.1603,119.9063,119.9453,1120182.0
2021-03-31 10:30:00,122.76,122.93,122.72,122.75,1006349.0,119.9453,120.1114,119.9063,119.9356,1006349.0
2021-03-31 10:35:00,122.75,123.09,122.75,122.93,1380998.0,119.9356,120.2678,119.9356,120.1114,1380998.0
2021-03-31 10:40:00,122.93,123.2,122.92,123.12,1169914.0,120.1114,120.3753,120.1017,120.2971,1169914.0
2021-03-31 10:45:00,123.12,123.24,123.06,123.07,1088075.0,120.2971,120.4143,120.2385,120.2482,1088075.0
2021-03-31 10:50:00,123.07,123.14,122.93,123.0,1155404.0,120.2482,120.3166,120.1114,120.1798,1155404.0
2021-03-31 10:55:00,123.01,123.08,122.8,122.82,756566.0,120.1896,120.258,119.9844,120.004,756566.0
2021-03-31 11:00:00,122.81,122.94,122.77,122.78,713115.0,119.9942,120.1212,119.9551,119.9649,713115.0
2021-03-31 11:05:00,122.78,122.81,122.65,122.66,787101.0,119.9649,119.9942,119.8379,119.8476,787101.0
2021-03-31 11:10:00,122.66,122.86,122.64,122.77,763681.0,119.8476,120.043,119.8281,119.9551,763681.0
2021-03-31 11:15:00,122.77,122.98,122.76,122.91,841275.0,119.9551,120.1603,119.9453,120.0919,841275.0
2021-03-31 11:20:00,122.92,123.06,122.86,122.9,897186.0,120.1017,120.2385,120.043,120.0821,897186.0
2021-03-31 11:25:00,122.9,122.98,122.8,122.87,658174.0,120.0821,120.1603,119.9844,120.0528,658174.0
2021-03-31 11:30:00,122.86,123.11,122.85,123.0,970541.0,120.043,120.2873,120.0333,120.1798,970541.0
2021-03-31 11:35:00,123.0,123.19,122.97,123.09,920155.0,120.1798,120.3655,120.1505,120.2678,920155.0
2021-03-31 11:40:00,123.09,123.17,122.9,122.93,786682.0,120.2678,120.3459,120.0821,120.1114,786682.0
2021-03-31 11:45:00,122.94,123.09,122.93,122.98,744732.0,120.1212,120.2678,120.1114,120.1603,744732.0
2021-03-31 11:50:00,122.98,123.06,122.92,122.99,577658.0,120.1603,120.2385,120.1017,120.1701,577658.0
2021-03-31 11:55:00,122.99,123.31,122.98,123.28,1257380.0,120.1701,120.4827,120.1603,120.4534,1257380.0
2021-03-31 12:00:00,123.28,123.39,123.2,123.32,949787.0,120.4534,120.5609,120.3753,120.4925,949787.0
2021-03-31 12:05:00,123.32,123.46,123.23,123.38,972266.0,120.4925,120.6293,120.4046,120.5511,972266.0
2021-03-31 12:10:00,123.38,123.45,123.3,123.33,765323.0,120.5511,120.6195,120.473,120.5023,765323.0
2021-03-31 12:15:00,123.34,123.43,123.3,123.42,628562.0,120.512,120.6,120.473,120.5902,628562.0
2021-03-31 12:20:00,123.43,123.45,123.31,123.4,686243.0,120.6,120.6195,120.4827,120.5707,686243.0
2021-03-31 12:25:00,123.39,123.44,123.21,123.28,705703.0,120.5609,120.6098,120.385,120.4534,705703.0
2021-03-31 12:30:00,123.28,123.52,123.27,123.4,1085014.0,120.4534,120.6879,120.4436,120.5707,1085014.0
2021-03-31 12:35:00,123.39,123.52,123.36,123.47,779583.0,120.5609,120.6879,120.5316,120.6391,779583.0
2021-03-31 12:40:00,123.47,123.5,123.3,123.33,661712.0,120.6391,120.6684,120.473,120.5023,661712.0
2021-03-31 12:45:00,123.33,123.36,123.25,123.29,579648.0,120.5023,120.5316,120.4241,120.4632,579648.0
2021-03-31 12:50:00,123.3,123.31,123.11,123.16,607299.0,120.473,120.4827,120.2873,120.3362,607299.0
2021-03-31 12:55:00,123.16,123.25,123.07,123.08,578812.0,120.3362,120.4241,120.2482,120.258,578812.0
2021-03-31 13:00:00,123.08,123.23,123.04,123.14,665346.0,120.258,120.4046,120.2189,120.3166,665346.0
2021-03-31 13:05:00,123.15,123.28,123.13,123.22,608464.0,120.3264,120.4534,120.3069,120.3948,608464.0
2021-03-31 13:10:00,123.22,123.38,123.19,123.28,598204.0,120.3948,120.5511,120.3655,120.4534,598204.0
2021-03-31 13:15:00,123.27,123.36,123.22,123.26,640048.0,120.4436,120.5316,120.3948,120.4339,640048.0
2021-03-31 13:20:00,123.25,123.26,123.1,123.12,507047.0,120.4241,120.4339,120.2775,120.2971,507047.0
2021-03-31 13:25:00,123.12,123.22,123.08,123.16,508614.0,120.2971,120.3948,120.258,120.3362,508614.0
2021-03-31 13:30:00,123.16,123.19,123.09,123.15,429172.0,120.3362,120.3655,120.2678,120.3264,429172.0
2021-03-31 13:35:00,123.14,123.15,122.99,123.0,547722.0,120.3166,120.3264,120.1701,120.1798,547722.0
2021-03-31 13:40:00,123.0,123.01,122.78,122.84,741016.0,120.1798,120.1896,119.9649,120.0235,741016.0
2021-03-31 13:45:00,122.84,122.97,122.82,122.93,506605.0,120.0235,120.1505,120.004,120.1114,506605.0
2021-03-31 13:50:00,122.93,123.01,122.9,122.97,408951.0,120.1114,120.1896,120.0821,120.1505,408951.0
2021-03-31 13:55:00,122.96,123.01,122.83,122.83,455180.0,120.1408,120.1896,120.0137,120.0137,455180.0
2021-03-31 14:00:00,122.83,122.88,122.69,122.79,566027.0,120.0137,120.0626,119.8769,119.9747,566027.0
2021-03-31 14:05:00,122.79,122.84,122.73,122.81,480280.0,119.9747,120.0235,119.916,119.9942,480280.0
2021-03-31 14:10:00,122.8,122.83,122.62,122.75,595022.0,119.9844,120.0137,119.8086,119.9356,595022.0
2021-03-31 14:15:00,122.76,122.77,122.63,122.65,470339.0,119.9453,119.9551,119.8183,119.8379,470339.0
2021-03-31 14:20:00,122.64,122.66,122.58,122.6,566056.0,119.8281,119.8476,119.7695,119.789,566056.0
2021-03-31 14:25:00,122.61,122.77,122.58,122.73,751542.0,119.7988,119.9551,119.7695,119.916,751542.0
2021-03-31 14:30:00,122.74,122.8,122.7,122.76,625076.0,119.9258,119.9844,119.8867,119.9453,625076.0
2021-03-31 14:35:00,122.75,122.76,122.67,122.71,639886.0,119.9356,119.9453,119.8574,119.8965,639886.0
2021-03-31 14:40:00,122.71,122.71,122.43,122.52,1096910.0,119.8965,119.8965,119.6229,119.7108,1096910.0
2021-03-31 14:45:00,122.51,122.61,122.45,122.57,647797.0,119.7011,119.7988,119.6424,119.7597,647797.0
2021-03-31 14:50:00,122.56,122.72,122.49,122.72,615280.0,119.7499,119.9063,119.6815,119.9063,615280.0
2021-03-31 14:55:00,122.7,122.92,122.67,122.78,848013.0,119.8867,120.1017,119.8574,119.9649,848013.0
2021-03-31 15:00:00,122.78,122.85,122.67,122.73,989746.0,119.9649,120.0333,119.8574,119.916,989746.0
2021-03-31 15:05:00,122.73,122.8,122.62,122.77,682573.0,119.916,119.9844,119.8086,119.9551,682573.0
2021-03-31 15:10:00,122.77,122.79,122.68,122.78,555709.0,119.9551,119.9747,119.8672,119.9649,555709.0
2021-03-31 15:15:00,122.77,122.88,122.76,122.81,805866.0,119.9551,120.0626,119.9453,119.9942,805866.0
2021-03-31 15:20:00,122.81,122.88,122.76,122.79,612980.0,119.9942,120.0626,119.9453,119.9747,612980.0
2021-03-31 15:25:00,122.8,122.84,122.63,122.68,815428.0,119.9844,120.0235,119.8183,119.8672,815428.0
2021-03-31 15:30:00,122.67,122.75,122.57,122.59,845655.0,119.8574,119.9356,119.7597,119.7792,845655.0
2021-03-31 15:35:00,122.6,122.71,122.54,122.59,729536.0,119.789,119.8965,119.7304,119.7792,729536.0
2021-03-31 15:40:00,122.6,122.66,122.51,122.51,770463.0,119.789,119.8476,119.7011,119.7011,770463.0
2021-03-31 15:45:00,122.51,122.54,122.37,122.44,1589194.0,119.7011,119.7304,119.5643,119.6327,1589194.0
2021-03-31 15:50:00,122.46,122.72,122.1,122.13,2996881.0,119.6522,119.9063,119.3005,119.3298,2996881.0
2021-03-31 15:55:00,122.14,122.36,122.0,122.19,7147869.0,119.3396,119.5545,119.2028,119.3884,7147869.0
2021-04-01 09:30:00,123.64,123.86,123.26,123.39,3254628.0,120.8052,121.0201,120.4339,120.5609,3254628.0
2021-04-01 09:35:00,123.39,123.97,123.27,123.97,2047353.0,120.5609,121.1276,120.4436,121.1276,2047353.0
2021-04-01 09:40:00,123.97,124.18,123.61,123.69,2108264.0,121.1276,121.3328,120.7759,120.854,2108264.0
2021-04-01 09:45:00,123.7,123.78,123.38,123.39,1403329.0,120.8638,120.942,120.5511,120.5609,1403329.0
2021-04-01 09:50:00,123.38,123.59,123.31,123.49,1234487.0,120.5511,120.7563,120.4827,120.6586,1234487.0
2021-04-01 09:55:00,123.5,123.6,123.36,123.59,1156761.0,120.6684,120.7661,120.5316,120.7563,1156761.0
2021-04-01 10:00:00,123.58,123.67,123.07,123.11,1543254.0,120.7465,120.8345,120.2482,120.2873,1543254.0
2021-04-01 10:05:00,123.11,123.44,123.0,123.43,1464084.0,120.2873,120.6098,120.1798,120.6,1464084.0
2021-04-01 10:10:00,123.42,123.52,123.23,123.48,942413.0,120.5902,120.6879,120.4046,120.6488,942413.0
2021-04-01 10:15:00,123.48,123.65,123.46,123.55,1105238.0,120.6488,120.8149,120.6293,120.7172,1105238.0
2021-04-01 10:20:00,123.56,123.62,123.42,123.47,729740.0,120.727,120.7856,120.5902,120.6391,729740.0
2021-04-01 10:25:00,123.45,123.46,123.33,123.4,811823.0,120.6195,120.6293,120.5023,120.5707,811823.0
2021-04-01 10:30:00,123.4,123.54,123.35,123.48,752927.0,120.5707,120.7075,120.5218,120.6488,752927.0
2021-04-01 10:35:00,123.49,123.56,123.29,123.34,770096.0,120.6586,120.727,120.4632,120.512,770096.0
2021-04-01 10:40:00,123.33,123.52,123.31,123.46,601743.0,120.5023,120.6879,120.4827,120.6293,601743.0
2021-04-01 10:45:00,123.45,123.54,123.38,123.41,481501.0,120.6195,120.7075,120.5511,120.5804,481501.0
2021-04-01 10:50:00,123.42,123.47,123.25,123.29,554961.0,120.5902,120.6391,120.4241,120.4632,554961.0
2021-04-01 10:55:00,123.28,123.48,123.23,123.45,700423.0,120.4534,120.6488,120.4046,120.6195,700423.0
2021-04-01 11:00:00,123.45,123.7,123.43,123.62,985651.0,120.6195,120.8638,120.6,120.7856,985651.0
2021-04-01 11:05:00,123.61,123.63,123.29,123.51,732080.0,120.7759,120.7954,120.4632,120.6781,732080.0
2021-04-01 11:10:00,123.5,123.52,123.34,123.38,640148.0,120.6684,120.6879,120.512,120.5511,640148.0
2021-04-01 11:15:00,123.38,123.4,123.16,123.21,716783.0,120.5511,120.5707,120.3362,120.385,716783.0
2021-04-01 11:20:00,123.21,123.43,123.19,123.23,721376.0,120.385,120.6,120.3655,120.4046,721376.0
2021-04-01 11:25:00,123.22,123.34,123.19,123.28,535491.0,120.3948,120.512,120.3655,120.4534,535491.0
2021-04-01 11:30:00,123.28,123.31,123.17,123.18,569393.0,120.4534,120.4827,120.3459,120.3557,569393.0
2021-04-01 11:35:00,123.18,123.23,123.11,123.12,605104.0,120.3557,120.4046,120.2873,120.2971,605104.0
2021-04-01 11:40:00,123.12,123.16,123.03,123.1,756444.0,120.2971,120.3362,120.2092,120.2775,756444.0
2021-04-01 11:45:00,123.1,123.29,123.06,123.21,626118.0,120.2775,120.4632,120.2385,120.385,626118.0
2021-04-01 11:50:00,123.21,123.22,123.02,123.02,491454.0,120.385,120.3948,120.1994,120.1994,491454.0
2021-04-01 11:55:00,123.03,123.06,122.89,122.9,798961.0,120.2092,120.2385,120.0724,120.0821,798961.0
2021-04-01 12:00:00,122.9,123.03,122.84,123.01,730239.0,120.0821,120.2092,120.0235,120.1896,730239.0
2021-04-01 12:05:00,123.02,123.25,122.97,123.21,783005.0,120.1994,120.4241,120.1505,120.385,783005.0
2021-04-01 12:10:00,123.21,123.25,123.06,123.25,453112.0,120.385,120.4241,120.2385,120.4241,453112.0
2021-04-01 12:15:00,123.25,123.35,123.13,123.33,604999.0,120.4241,120.5218,120.3069,120.5023,604999.0
2021-04-01 12:20:00,123.33,123.37,123.25,123.29,472563.0,120.5023,120.5414,120.4241,120.4632,472563.0
2021-04-01 12:25:00,123.3,123.38,123.25,123.36,350086.0,120.473,120.5511,120.4241,120.5316,350086.0
2021-04-01 12:30:00,123.36,123.44,123.29,123.3,506946.0,120.5316,120.6098,120.4632,120.473,506946.0
2021-04-01 12:35:00,123.31,123.38,123.25,123.37,414544.0,120.4827,120.5511,120.4241,120.5414,414544.0
2021-04-01 12:40:00,123.37,123.37,123.28,123.34,365691.0,120.5414,120.5414,120.4534,120.512,365691.0
2021-04-01 12:45:00,123.34,123.37,123.17,123.17,414576.0,120.512,120.5414,120.3459,120.3459,414576.0
2021-04-01 12:50:00,123.17,123.18,123.09,123.12,468203.0,120.3459,120.3557,120.2678,120.2971,468203.0
2021-04-01 12:55:00,123.12,123.24,123.11,123.19,415067.0,120.2971,120.4143,120.2873,120.3655,415067.0
2021-04-01 13:00:00,123.19,123.25,123.09,123.09,383857.0,120.3655,120.4241,120.2678,120.2678,383857.0
2021-04-01 13:05:00,123.09,123.14,122.9,122.91,639861.0,120.2678,120.3166,120.0821,120.0919,639861.0
2021-04-01 13:10:00,122.9,122.98,122.77,122.81,667851.0,120.0821,120.1603,119.9551,119.9942,667851.0
2021-04-01 13:15:00,122.82,122.89,122.7,122.75,825005.0,120.004,120.0724,119.8867,119.9356,825005.0
2021-04-01 13:20:00,122.76,122.88,122.76,122.8,501975.0,119.9453,120.0626,119.9453,119.9844,501975.0
2021-04-01 13:25:00,122.8,122.83,122.67,122.68,446728.0,119.9844,120.0137,119.8574,119.8672,446728.0
2021-04-01 13:30:00,122.67,122.8,122.64,122.72,595174.0,119.8574,119.9844,119.8281,119.9063,595174.0
2021-04-01 13:35:00,122.72,122.83,122.7,122.82,366214.0,119.9063,120.0137,119.8867,120.004,366214.0
2021-04-01 13:40:00,122.82,122.86,122.74,122.82,455324.0,120.004,120.043,119.9258,120.004,455324.0
2021-04-01 13:45:00,122.82,122.87,122.72,122.75,464591.0,120.004,120.0528,119.9063,119.9356,464591.0
2021-04-01 13:50:00,122.75,122.8,122.62,122.63,496308.0,119.9356,119.9844,119.8086,119.8183,496308.0
2021-04-01 13:55:00,122.63,122.75,122.62,122.67,392983.0,119.8183,119.9356,119.8086,119.8574,392983.0
2021-04-01 14:00:00,122.67,122.7,122.57,122.64,503419.0,119.8574,119.8867,119.7597,119.8281,503419.0
2021-04-01 14:05:00,122.64,122.75,122.61,122.64,557481.0,119.8281,119.9356,119.7988,119.8281,557481.0
2021-04-01 14:10:00,122.63,122.8,122.61,122.77,538615.0,119.8183,119.9844,119.7988,119.9551,538615.0
2021-04-01 14:15:00,122.78,122.78,122.73,122.76,346918.0,119.9649,119.9649,119.916,119.9453,346918.0
2021-04-01 14:20:00,122.77,122.87,122.75,122.85,491505.0,119.9551,120.0528,119.9356,120.0333,491505.0
2021-04-01 14:25:00,122.86,122.9,122.8,122.87,430692.0,120.043,120.0821,119.9844,120.0528,430692.0
2021-04-01 14:30:00,122.87,122.96,122.85,122.9,502767.0,120.0528,120.1408,120.0333,120.0821,502767.0
2021-04-01 14:35:00,122.9,122.91,122.77,122.8,478005.0,120.0821,120.0919,119.9551,119.9844,478005.0
2021-04-01 14:40:00,122.8,122.8,122.7,122.75,470191.0,119.9844,119.9844,119.8867,119.9356,470191.0
2021-04-01 14:45:00,122.74,122.77,122.67,122.72,455879.0,119.9258,119.9551,119.8574,119.9063,455879.0
2021-04-01 14:50:00,122.72,122.73,122.66,122.7,442608.0,119.9063,119.916,119.8476,119.8867,442608.0
2021-04-01 14:55:00,122.71,122.76,122.66,122.68,542712.0,119.8965,119.9453,119.8476,119.8672,542712.0
2021-04-01 15:00:00,122.67,122.72,122.63,122.65,475447.0,119.8574,119.9063,119.8183,119.8379,475447.0
2021-04-01 15:05:00,122.65,122.79,122.57,122.78,637832.0,119.8379,119.9747,119.7597,119.9649,637832.0
2021-04-01 15:10:00,122.78,122.79,122.7,122.73,397636.0,119.9649,119.9747,119.8867,119.916,397636.0
2021-04-01 15:15:00,122.73,122.74,122.63,122.66,540078.0,119.916,119.9258,119.8183,119.8476,540078.0
2021-04-01 15:20:00,122.66,122.67,122.53,122.61,537658.0,119.8476,119.8574,119.7206,119.7988,537658.0
2021-04-01 15:25:00,122.61,122.64,122.49,122.53,629383.0,119.7988,119.8281,119.6815,119.7206,629383.0
2021-04-01 15:30:00,122.53,122.65,122.49,122.6,673165.0,119.7206,119.8379,119.6815,119.789,673165.0
2021-04-01 15:35:00,122.59,122.62,122.52,122.59,605975.0,119.7792,119.8086,119.7108,119.7792,605975.0
2021-04-01 15:40:00,122.58,122.65,122.5,122.55,782723.0,119.7695,119.8379,119.6913,119.7402,782723.0
2021-04-01 15:45:00,122.54,122.72,122.53,122.7,817765.0,119.7304,119.9063,119.7206,119.8867,817765.0
2021-04-01 15:50:00,122.71,122.91,122.71,122.9,1392204.0,119.8965,120.0919,119.8965,120.0821,1392204.0
2021-04-01 15:55:00,122.9,123.0,122.8,122.99,2835127.0,120.0821,120.1798,119.9844,120.1701,2835127.0
2021-04-05 09:30:00,123.76,123.93,123.07,123.39,3071091.0,120.9224,121.0885,120.2482,120.5609,3071091.0
2021-04-05 09:35:00,123.39,124.14,123.22,124.08,2211353.0,120.5609,121.2937,120.3948,121.2351,2211353.0
2021-04-05 09:40:00,124.07,124.59,123.99,124.54,2252323.0,121.2253,121.7334,121.1471,121.6845,2252323.0
2021-04-05 09:45:00,124.54,125.07,124.53,125.04,2587118.0,121.6845,122.2024,121.6748,122.1731,2587118.0
2021-04-05 09:50:00,125.04,125.13,124.71,124.78,1636301.0,122.1731,122.261,121.8506,121.919,1636301.0
2021-04-05 09:55:00,124.79,124.84,124.59,124.82,1223887.0,121.9288,121.9777,121.7334,121.9581,1223887.0
2021-04-05 10:00:00,124.81,125.27,124.56,125.24,1815301.0,121.9483,122.3978,121.7041,122.3685,1815301.0
2021-04-05 10:05:00,125.23,125.45,125.11,125.41,1598153.0,122.3587,122.5737,122.2415,122.5346,1598153.0
2021-04-05 10:10:00,125.41,125.46,125.31,125.33,1353609.0,122.5346,122.5834,122.4369,122.4564,1353609.0
2021-04-05 10:15:00,125.34,125.42,125.07,125.1,1145265.0,122.4662,122.5444,122.2024,122.2317,1145265.0
2021-04-05 10:20:00,125.1,125.29,124.92,124.99,1101195.0,122.2317,122.4173,122.0558,122.1242,1101195.0
2021-04-05 10:25:00,125.0,125.14,124.9,125.1,940536.0,122.134,122.2708,122.0363,122.2317,940536.0
2021-04-05 10:30:00,125.1,125.3,125.09,125.2,829648.0,122.2317,122.4271,122.2219,122.3294,829648.0
2021-04-05 10:35:00,125.2,125.59,125.19,125.54,1531870.0,122.3294,122.7105,122.3196,122.6616,1531870.0
2021-04-05 10:40:00,125.55,125.58,125.33,125.53,973836.0,122.6714,122.7007,122.4564,122.6518,973836.0
2021-04-05 10:45:00,125.53,125.62,125.43,125.5,1022669.0,122.6518,122.7398,122.5541,122.6225,1022669.0
2021-04-05 10:50:00,125.5,125.57,125.37,125.43,1021194.0,122.6225,122.6909,122.4955,122.5541,1021194.0
2021-04-05 10:55:00,125.42,125.42,125.05,125.16,1125432.0,122.5444,122.5444,122.1828,122.2903,1125432.0
2021-04-05 11:00:00,125.17,125.2,124.98,125.11,735961.0,122.3001,122.3294,122.1144,122.2415,735961.0
2021-04-05 11:05:00,125.11,125.12,124.9,124.97,727207.0,122.2415,122.2512,122.0363,122.1047,727207.0
2021-04-05 11:10:00,124.97,125.09,124.88,125.07,609568.0,122.1047,122.2219,122.0167,122.2024,609568.0
2021-04-05 11:15:00,125.08,125.13,124.84,124.87,646674.0,122.2121,122.261,121.9777,122.007,646674.0
2021-04-05 11:20:00,124.88,124.95,124.83,124.94,532259.0,122.0167,122.0851,121.9679,122.0754,532259.0
2021-04-05 11:25:00,124.94,124.99,124.86,124.97,471173.0,122.0754,122.1242,121.9972,122.1047,471173.0
2021-04-05 11:30:00,124.97,125.33,124.88,125.31,950169.0,122.1047,122.4564,122.0167,122.4369,950169.0
2021-04-05 11:35:00,125.32,125.51,125.3,125.45,927223.0,122.4466,122.6323,122.4271,122.5737,927223.0
2021-04-05 11:40:00,125.44,125.57,125.39,125.42,883941.0,122.5639,122.6909,122.515,122.5444,883941.0
2021-04-05 11:45:00,125.42,125.43,125.27,125.34,487036.0,122.5444,122.5541,122.3978,122.4662,487036.0
2021-04-05 11:50:00,125.35,125.5,125.31,125.47,613886.0,122.476,122.6225,122.4369,122.5932,613886.0
2021-04-05 11:55:00,125.47,125.49,125.29,125.33,581007.0,122.5932,122.6127,122.4173,122.4564,581007.0
2021-04-05 12:00:00,125.33,125.5,125.32,125.41,460631.0,122.4564,122.6225,122.4466,122.5346,460631.0
2021-04-05 12:05:00,125.42,125.42,125.31,125.41,470735.0,122.5444,122.5444,122.4369,122.5346,470735.0
2021-04-05 12:10:00,125.4,125.55,125.4,125.53,722781.0,122.5248,122.6714,122.5248,122.6518,722781.0
2021-04-05 12:15:00,125.54,125.58,125.45,125.56,515841.0,122.6616,122.7007,122.5737,122.6811,515841.0
2021-04-05 12:20:00,125.56,125.77,125.56,125.73,997332.0,122.6811,122.8863,122.6811,122.8472,997332.0
2021-04-05 12:25:00,125.73,125.86,125.72,125.83,688183.0,122.8472,122.9743,122.8375,122.945,688183.0
2021-04-05 12:30:00,125.83,125.87,125.68,125.87,794320.0,122.945,122.984,122.7984,122.984,794320.0
2021-04-05 12:35:00,125.86,125.94,125.83,125.85,614287.0,122.9743,123.0524,122.945,122.9645,614287.0
2021-04-05 12:40:00,125.86,125.96,125.84,125.92,705531.0,122.9743,123.072,122.9547,123.0329,705531.0
2021-04-05 12:45:00,125.93,125.94,125.66,125.68,665160.0,123.0427,123.0524,122.7789,122.7984,665160.0
2021-04-05 12:50:00,125.69,125.71,125.53,125.55,583582.0,122.8082,122.8277,122.6518,122.6714,583582.0
2021-04-05 12:55:00,125.54,125.61,125.46,125.56,664527.0,122.6616,122.73,122.5834,122.6811,664527.0
2021-04-05 13:00:00,125.57,125.76,125.56,125.74,634102.0,122.6909,122.8766,122.6811,122.857,634102.0
2021-04-05 13:05:00,125.74,125.8,125.68,125.75,431752.0,122.857,122.9156,122.7984,122.8668,431752.0
2021-04-05 13:10:00,125.76,125.78,125.62,125.64,396240.0,122.8766,122.8961,122.7398,122.7593,396240.0
2021-04-05 13:15:00,125.63,125.69,125.53,125.65,597283.0,122.7495,122.8082,122.6518,122.7691,597283.0
2021-04-05 13:20:00,125.65,125.76,125.59,125.72,541948.0,122.7691,122.8766,122.7105,122.8375,541948.0
2021-04-05 13:25:00,125.73,125.8,125.64,125.66,492363.0,122.8472,122.9156,122.7593,122.7789,492363.0
2021-04-05 13:30:00,125.66,125.71,125.6,125.67,415323.0,122.7789,122.8277,122.7202,122.7886,415323.0
2021-04-05 13:35:00,125.67,125.72,125.58,125.6,401810.0,122.7886,122.8375,122.7007,122.7202,401810.0
2021-04-05 13:40:00,125.6,125.73,125.58,125.65,388697.0,122.7202,122.8472,122.7007,122.7691,388697.0
2021-04-05 13:45:00,125.66,125.71,125.59,125.67,418127.0,122.7789,122.8277,122.7105,122.7886,418127.0
2021-04-05 13:50:00,125.67,125.85,125.65,125.84,449395.0,122.7886,122.9645,122.7691,122.9547,449395.0
2021-04-05 13:55:00,125.84,126.08,125.84,126.05,1073883.0,122.9547,123.1892,122.9547,123.1599,1073883.0
2021-04-05 14:00:00,126.04,126.16,126.02,126.12,787699.0,123.1501,123.2674,123.1306,123.2283,787699.0
2021-04-05 14:05:00,126.13,126.17,126.08,126.11,545976.0,123.2381,123.2772,123.1892,123.2185,545976.0
2021-04-05 14:10:00,126.11,126.15,126.03,126.06,678219.0,123.2185,123.2576,123.1404,123.1697,678219.0
2021-04-05 14:15:00,126.06,126.1,125.91,125.94,563387.0,123.1697,123.2088,123.0231,123.0524,563387.0
2021-04-05 14:20:00,125.95,125.99,125.85,125.9,514415.0,123.0622,123.1013,122.9645,123.0133,514415.0
2021-04-05 14:25:00,125.9,125.91,125.81,125.87,571418.0,123.0133,123.0231,122.9254,122.984,571418.0
2021-04-05 14:30:00,125.88,126.02,125.87,125.98,573954.0,122.9938,123.1306,122.984,123.0915,573954.0
2021-04-05 14:35:00,125.98,126.06,125.95,126.04,488384.0,123.0915,123.1697,123.0622,123.1501,488384.0
2021-04-05 14:40:00,126.04,126.11,125.8,125.84,779600.0,123.1501,123.2185,122.9156,122.9547,779600.0
2021-04-05 14:45:00,125.85,125.89,125.76,125.85,620610.0,122.9645,123.0036,122.8766,122.9645,620610.0
2021-04-05 14:50:00,125.85,125.91,125.72,125.77,549369.0,122.9645,123.0231,122.8375,122.8863,549369.0
2021-04-05 14:55:00,125.77,125.79,125.6,125.63,515641.0,122.8863,122.9059,122.7202,122.7495,515641.0
2021-04-05 15:00:00,125.64,125.72,125.52,125.54,621064.0,122.7593,122.8375,122.6421,122.6616,621064.0
2021-04-05 15:05:00,125.54,125.61,125.46,125.56,760502.0,122.6616,122.73,122.5834,122.6811,760502.0
2021-04-05 15:10:00,125.57,125.7,125.54,125.63,685600.0,122.6909,122.8179,122.6616,122.7495,685600.0
2021-04-05 15:15:00,125.63,125.73,125.57,125.72,589397.0,122.7495,122.8472,122.6909,122.8375,589397.0
2021-04-05 15:20:00,125.73,125.82,125.69,125.72,711902.0,122.8472,122.9352,122.8082,122.8375,711902.0
2021-04-05 15:25:00,125.72,125.72,125.48,125.55,784334.0,122.8375,122.8375,122.603,122.6714,784334.0
2021-04-05 15:30:00,125.55,125.56,125.31,125.45,1172895.0,122.6714,122.6811,122.4369,122.5737,1172895.0
2021-04-05 15:35:00,125.45,125.6,125.44,125.56,746078.0,122.5737,122.7202,122.5639,122.6811,746078.0
2021-04-05 15:40:00,125.56,125.65,125.47,125.61,846440.0,122.6811,122.7691,122.5932,122.73,846440.0
2021-04-05 15:45:00,125.61,125.96,125.55,125.72,1001231.0,122.73,123.072,122.6714,122.8375,1001231.0
2021-04-05 15:50:00,125.73,126.0,125.5,125.93,1981785.0,122.8472,123.1111,122.6225,123.0427,1981785.0
2021-04-05 15:55:00,125.93,125.98,125.79,125.9,2632670.0,123.0427,123.0915,122.9059,123.0133,2632670.0
2021-04-06 09:30:00,126.53,126.61,125.8,125.8,3548680.0,123.6289,123.7071,122.9156,122.9156,3548680.0
2021-04-06 09:35:00,125.82,126.41,125.65,126.16,1899468.0,122.9352,123.5117,122.7691,123.2674,1899468.0
2021-04-06 09:40:00,126.14,126.15,125.72,126.12,1925707.0,123.2478,123.2576,122.8375,123.2283,1925707.0
2021-04-06 09:45:00,126.12,126.31,125.86,125.94,1286279.0,123.2283,123.4139,122.9743,123.0524,1286279.0
2021-04-06 09:50:00,125.94,126.15,125.82,126.13,1143720.0,123.0524,123.2576,122.9352,123.2381,1143720.0
2021-04-06 09:55:00,126.14,126.58,126.13,126.58,1828437.0,123.2478,123.6778,123.2381,123.6778,1828437.0
2021-04-06 10:00:00,126.57,126.91,126.55,126.82,1820779.0,123.668,124.0002,123.6484,123.9123,1820779.0
2021-04-06 10:05:00,126.83,126.96,126.66,126.67,1222151.0,123.922,124.049,123.7559,123.7657,1222151.0
2021-04-06 10:10:00,126.67,126.69,126.34,126.41,1328244.0,123.7657,123.7852,123.4433,123.5117,1328244.0
2021-04-06 10:15:00,126.42,126.5,126.17,126.36,1450045.0,123.5214,123.5996,123.2772,123.4628,1450045.0
2021-04-06 10:20:00,126.35,126.48,126.27,126.33,830041.0,123.453,123.58,123.3749,123.4335,830041.0
2021-04-06 10:25:00,126.33,126.55,126.2,126.36,1090350.0,123.4335,123.6484,123.3065,123.4628,1090350.0
2021-04-06 10:30:00,126.37,126.4,126.02,126.17,1134396.0,123.4726,123.5019,123.1306,123.2772,1134396.0
2021-04-06 10:35:00,126.17,126.19,125.97,126.12,1028996.0,123.2772,123.2967,123.0817,123.2283,1028996.0
2021-04-06 10:40:00,126.13,126.3,126.1,126.28,817296.0,123.2381,123.4042,123.2088,123.3846,817296.0
2021-04-06 10:45:00,126.28,126.43,126.26,126.35,771497.0,123.3846,123.5312,123.3651,123.453,771497.0
2021-04-06 10:50:00,126.34,126.63,126.34,126.59,758816.0,123.4433,123.7266,123.4433,123.6875,758816.0
2021-04-06 10:55:00,126.6,126.67,126.52,126.57,739919.0,123.6973,123.7657,123.6191,123.668,739919.0
2021-04-06 11:00:00,126.57,126.73,126.53,126.67,657794.0,123.668,123.8243,123.6289,123.7657,657794.0
2021-04-06 11:05:00,126.67,126.73,126.5,126.72,666939.0,123.7657,123.8243,123.5996,123.8145,666939.0
2021-04-06 11:10:00,126.71,126.99,126.68,126.99,1030747.0,123.8048,124.0784,123.7755,124.0784,1030747.0
2021-04-06 11:15:00,126.98,127.13,126.86,126.94,1334573.0,124.0686,124.2151,123.9513,124.0295,1334573.0
2021-04-06 11:20:00,126.95,127.02,126.75,126.77,817944.0,124.0393,124.1077,123.8439,123.8634,817944.0
2021-04-06 11:25:00,126.77,127.0,126.73,126.87,812158.0,123.8634,124.0881,123.8243,123.9611,812158.0
2021-04-06 11:30:00,126.86,126.92,126.76,126.81,684322.0,123.9513,124.01,123.8536,123.9025,684322.0
2021-04-06 11:35:00,126.81,126.9,126.79,126.82,524780.0,123.9025,123.9904,123.8829,123.9123,524780.0
2021-04-06 11:40:00,126.82,126.95,126.73,126.93,652686.0,123.9123,124.0393,123.8243,124.0197,652686.0
2021-04-06 11:45:00,126.93,126.93,126.74,126.76,585783.0,124.0197,124.0197,123.8341,123.8536,585783.0
2021-04-06 11:50:00,126.76,126.84,126.66,126.82,589369.0,123.8536,123.9318,123.7559,123.9123,589369.0
2021-04-06 11:55:00,126.83,126.95,126.73,126.92,507605.0,123.922,124.0393,123.8243,124.01,507605.0
2021-04-06 12:00:00,126.93,126.94,126.76,126.79,536744.0,124.0197,124.0295,123.8536,123.8829,536744.0
2021-04-06 12:05:00,126.79,126.85,126.56,126.64,729638.0,123.8829,123.9416,123.6582,123.7364,729638.0
2021-04-06 12:10:00,126.64,126.68,126.51,126.57,529906.0,123.7364,123.7755,123.6094,123.668,529906.0
2021-04-06 12:15:00,126.56,126.66,126.5,126.58,479450.0,123.6582,123.7559,123.5996,123.6778,479450.0
2021-04-06 12:20:00,126.58,126.66,126.57,126.62,440476.0,123.6778,123.7559,123.668,123.7168,440476.0
2021-04-06 12:25:00,126.63,126.65,126.41,126.46,577420.0,123.7266,123.7462,123.5117,123.5605,577420.0
2021-04-06 12:30:00,126.46,126.62,126.44,126.59,535723.0,123.5605,123.7168,123.541,123.6875,535723.0
2021-04-06 12:35:00,126.58,126.61,126.45,126.47,414205.0,123.6778,123.7071,123.5507,123.5703,414205.0
2021-04-06 12:40:00,126.47,126.63,126.46,126.58,513996.0,123.5703,123.7266,123.5605,123.6778,513996.0
2021-04-06 12:45:00,126.58,126.65,126.44,126.51,457122.0,123.6778,123.7462,123.541,123.6094,457122.0
2021-04-06 12:50:00,126.5,126.54,126.29,126.34,643122.0,123.5996,123.6387,123.3944,123.4433,643122.0
2021-04-06 12:55:00,126.33,126.39,126.21,126.23,480681.0,123.4335,123.4921,123.3162,123.3358,480681.0
2021-04-06 13:00:00,126.23,126.29,126.11,126.17,680460.0,123.3358,123.3944,123.2185,123.2772,680460.0
2021-04-06 13:05:00,126.16,126.18,126.07,126.14,479079.0,123.2674,123.2869,123.1794,123.2478,479079.0
2021-04-06 13:10:00,126.14,126.24,126.07,126.23,674139.0,123.2478,123.3456,123.1794,123.3358,674139.0
2021-04-06 13:15:00,126.22,126.25,126.02,126.05,632408.0,123.326,123.3553,123.1306,123.1599,632408.0
2021-04-06 13:20:00,126.05,126.09,125.9,125.92,854392.0,123.1599,123.199,123.0133,123.0329,854392.0
2021-04-06 13:25:00,125.92,125.94,125.74,125.88,931177.0,123.0329,123.0524,122.857,122.9938,931177.0
2021-04-06 13:30:00,125.89,126.06,125.81,126.0,796410.0,123.0036,123.1697,122.9254,123.1111,796410.0
2021-04-06 13:35:00,126.01,126.09,125.99,126.06,443680.0,123.1208,123.199,123.1013,123.1697,443680.0
2021-04-06 13:40:00,126.07,126.13,126.03,126.1,442527.0,123.1794,123.2381,123.1404,123.2088,442527.0
2021-04-06 13:45:00,126.1,126.12,126.07,126.09,331199.0,123.2088,123.2283,123.1794,123.199,331199.0
2021-04-06 13:50:00,126.08,126.19,126.03,126.16,376901.0,123.1892,123.2967,123.1404,123.2674,376901.0
2021-04-06 13:55:00,126.17,126.21,126.13,126.19,391513.0,123.2772,123.3162,123.2381,123.2967,391513.0
2021-04-06 14:00:00,126.19,126.31,126.13,126.29,644038.0,123.2967,123.4139,123.2381,123.3944,644038.0
2021-04-06 14:05:00,126.29,126.33,126.21,126.28,467246.0,123.3944,123.4335,123.3162,123.3846,467246.0
2021-04-06 14:10:00,126.28,126.39,126.25,126.3,414350.0,123.3846,123.4921,123.3553,123.4042,414350.0
2021-04-06 14:15:00,126.3,126.34,126.22,126.32,399657.0,123.4042,123.4433,123.326,123.4237,399657.0
2021-04-06 14:20:00,126.32,126.4,126.3,126.4,379170.0,123.4237,123.5019,123.4042,123.5019,379170.0
2021-04-06 14:25:00,126.39,126.45,126.35,126.42,394475.0,123.4921,123.5507,123.453,123.5214,394475.0
2021-04-06 14:30:00,126.41,126.47,126.26,126.29,461783.0,123.5117,123.5703,123.3651,123.3944,461783.0
2021-04-06 14:35:00,126.29,126.34,126.12,126.33,628233.0,123.3944,123.4433,123.2283,123.4335,628233.0
2021-04-06 14:40:00,126.33,126.58,126.33,126.52,654480.0,123.4335,123.6778,123.4335,123.6191,654480.0
2021-04-06 14:45:00,126.51,126.57,126.47,126.55,399968.0,123.6094,123.668,123.5703,123.6484,399968.0
2021-04-06 14:50:00,126.55,126.56,126.42,126.52,462592.0,123.6484,123.6582,123.5214,123.6191,462592.0
2021-04-06 14:55:00,126.51,126.61,126.48,126.55,423057.0,123.6094,123.7071,123.58,123.6484,423057.0
2021-04-06 15:00:00,126.55,126.61,126.29,126.4,785164.0,123.6484,123.7071,123.3944,123.5019,785164.0
2021-04-06 15:05:00,126.4,126.47,126.32,126.37,508875.0,123.5019,123.5703,123.4237,123.4726,508875.0
2021-04-06 15:10:00,126.38,126.49,126.37,126.46,450231.0,123.4823,123.5898,123.4726,123.5605,450231.0
2021-04-06 15:15:00,126.46,126.53,126.38,126.52,428888.0,123.5605,123.6289,123.4823,123.6191,428888.0
2021-04-06 15:20:00,126.51,126.68,126.48,126.67,746607.0,123.6094,123.7755,123.58,123.7657,746607.0
2021-04-06 15:25:00,126.67,126.68,126.42,126.47,632782.0,123.7657,123.7755,123.5214,123.5703,632782.0
2021-04-06 15:30:00,126.47,126.51,126.32,126.33,655903.0,123.5703,123.6094,123.4237,123.4335,655903.0
2021-04-06 15:35:00,126.33,126.42,126.32,126.34,573227.0,123.4335,123.5214,123.4237,123.4433,573227.0
2021-04-06 15:40:00,126.34,126.43,126.28,126.34,622707.0,123.4433,123.5312,123.3846,123.4433,622707.0
2021-04-06 15:45:00,126.33,126.4,126.26,126.35,851666.0,123.4335,123.5019,123.3651,123.453,851666.0
2021-04-06 15:50:00,126.35,126.35,126.11,126.17,1409289.0,123.453,123.453,123.2185,123.2772,1409289.0
2021-04-06 15:55:00,126.18,126.24,126.0,126.23,2612859.0,123.2869,123.3456,123.1111,123.3358,2612859.0
2021-04-07 09:30:00,125.82,126.1,125.14,125.28,3038968.0,122.9352,123.2088,122.2708,122.4076,3038968.0
2021-04-07 09:35:00,125.29,125.53,125.15,125.4,1889603.0,122.4173,122.6518,122.2805,122.5248,1889603.0
2021-04-07 09:40:00,125.39,125.77,125.32,125.71,1534546.0,122.515,122.8863,122.4466,122.8277,1534546.0
2021-04-07 09:45:00,125.7,126.18,125.7,126.14,1355723.0,122.8179,123.2869,122.8179,123.2478,1355723.0
2021-04-07 09:50:00,126.15,126.21,125.95,126.11,1107409.0,123.2576,123.3162,123.0622,123.2185,1107409.0
2021-04-07 09:55:00,126.11,126.21,126.03,126.12,874434.0,123.2185,123.3162,123.1404,123.2283,874434.0
2021-04-07 10:00:00,126.12,126.67,126.04,126.67,1416220.0,123.2283,123.7657,123.1501,123.7657,1416220.0
2021-04-07 10:05:00,126.66,126.77,126.5,126.58,1276352.0,123.7559,123.8634,123.5996,123.6778,1276352.0
2021-04-07 10:10:00,126.57,126.84,126.51,126.69,1023507.0,123.668,123.9318,123.6094,123.7852,1023507.0
2021-04-07 10:15:00,126.7,126.92,126.57,126.87,1055148.0,123.795,124.01,123.668,123.9611,1055148.0
2021-04-07 10:20:00,126.86,126.97,126.75,126.91,1047432.0,123.9513,124.0588,123.8439,124.0002,1047432.0
2021-04-07 10:25:00,126.92,127.24,126.89,127.14,1666299.0,124.01,124.3226,123.9806,124.2249,1666299.0
2021-04-07 10:30:00,127.14,127.24,127.02,127.08,871541.0,124.2249,124.3226,124.1077,124.1663,871541.0
2021-04-07 10:35:00,127.08,127.12,126.9,126.94,873892.0,124.1663,124.2054,123.9904,124.0295,873892.0
2021-04-07 10:40:00,126.93,127.14,126.9,127.08,797304.0,124.0197,124.2249,123.9904,124.1663,797304.0
2021-04-07 10:45:00,127.08,127.18,127.02,127.08,555489.0,124.1663,124.264,124.1077,124.1663,555489.0
2021-04-07 10:50:00,127.08,127.08,126.77,126.89,864736.0,124.1663,124.1663,123.8634,123.9806,864736.0
2021-04-07 10:55:00,126.88,126.94,126.84,126.89,535401.0,123.9709,124.0295,123.9318,123.9806,535401.0
2021-04-07 11:00:00,126.9,127.43,126.9,127.27,1920223.0,123.9904,124.5083,123.9904,124.3519,1920223.0
2021-04-07 11:05:00,127.26,127.47,127.22,127.23,1052345.0,124.3422,124.5474,124.3031,124.3129,1052345.0
2021-04-07 11:10:00,127.22,127.36,127.2,127.33,747261.0,124.3031,124.4399,124.2835,124.4106,747261.0
2021-04-07 11:15:00,127.33,127.43,127.26,127.36,657560.0,124.4106,124.5083,124.3422,124.4399,657560.0
2021-04-07 11:20:00,127.36,127.45,127.24,127.25,673243.0,124.4399,124.5278,124.3226,124.3324,673243.0
2021-04-07 11:25:00,127.25,127.28,127.11,127.22,813272.0,124.3324,124.3617,124.1956,124.3031,813272.0
2021-04-07 11:30:00,127.23,127.23,127.02,127.1,723941.0,124.3129,124.3129,124.1077,124.1858,723941.0
2021-04-07 11:35:00,127.11,127.15,126.78,126.82,789007.0,124.1956,124.2347,123.8732,123.9123,789007.0
2021-04-07 11:40:00,126.82,126.99,126.75,126.94,676453.0,123.9123,124.0784,123.8439,124.0295,676453.0
2021-04-07 11:45:00,126.94,127.17,126.92,127.06,746320.0,124.0295,124.2542,124.01,124.1468,746320.0
2021-04-07 11:50:00,127.06,127.33,127.03,127.18,726710.0,124.1468,124.4106,124.1174,124.264,726710.0
2021-04-07 11:55:00,127.18,127.32,127.07,127.32,691597.0,124.264,124.4008,124.1565,124.4008,691597.0
2021-04-07 12:00:00,127.31,127.43,127.27,127.31,774520.0,124.391,124.5083,124.3519,124.391,774520.0
2021-04-07 12:05:00,127.3,127.47,127.23,127.47,737298.0,124.3812,124.5474,124.3129,124.5474,737298.0
2021-04-07 12:10:00,127.47,127.48,127.37,127.43,940638.0,124.5474,124.5571,124.4496,124.5083,940638.0
2021-04-07 12:15:00,127.43,127.43,127.12,127.17,925516.0,124.5083,124.5083,124.2054,124.2542,925516.0
2021-04-07 12:20:00,127.17,127.38,127.12,127.37,698127.0,124.2542,124.4594,124.2054,124.4496,698127.0
2021-04-07 12:25:00,127.37,127.38,127.13,127.15,553349.0,124.4496,124.4594,124.2151,124.2347,553349.0
2021-04-07 12:30:00,127.16,127.32,127.1,127.22,591931.0,124.2445,124.4008,124.1858,124.3031,591931.0
2021-04-07 12:35:00,127.23,127.35,127.18,127.28,509824.0,124.3129,124.4301,124.264,124.3617,509824.0
2021-04-07 12:40:00,127.29,127.29,127.21,127.24,288419.0,124.3715,124.3715,124.2933,124.3226,288419.0
2021-04-07 12:45:00,127.24,127.25,127.13,127.14,378559.0,124.3226,124.3324,124.2151,124.2249,378559.0
2021-04-07 12:50:00,127.14,127.24,127.03,127.07,592065.0,124.2249,124.3226,124.1174,124.1565,592065.0
2021-04-07 12:55:00,127.07,127.13,127.05,127.09,490414.0,124.1565,124.2151,124.137,124.1761,490414.0
2021-04-07 13:00:00,127.09,127.25,127.03,127.13,632844.0,124.1761,124.3324,124.1174,124.2151,632844.0
2021-04-07 13:05:00,127.13,127.25,127.04,127.07,638067.0,124.2151,124.3324,124.1272,124.1565,638067.0
2021-04-07 13:10:00,127.08,127.16,127.01,127.08,507628.0,124.1663,124.2445,124.0979,124.1663,507628.0
2021-04-07 13:15:00,127.09,127.1,126.98,126.99,593011.0,124.1761,124.1858,124.0686,124.0784,593011.0
2021-04-07 13:20:00,127.0,127.07,126.85,126.88,629560.0,124.0881,124.1565,123.9416,123.9709,629560.0
2021-04-07 13:25:00,126.87,127.08,126.86,127.05,599995.0,123.9611,124.1663,123.9513,124.137,599995.0
2021-04-07 13:30:00,127.05,127.16,126.95,127.15,686278.0,124.137,124.2445,124.0393,124.2347,686278.0
2021-04-07 13:35:00,127.16,127.2,127.08,127.19,559185.0,124.2445,124.2835,124.1663,124.2738,559185.0
2021-04-07 13:40:00,127.19,127.22,127.14,127.2,417286.0,124.2738,124.3031,124.2249,124.2835,417286.0
2021-04-07 13:45:00,127.2,127.23,127.06,127.08,346442.0,124.2835,124.3129,124.1468,124.1663,346442.0
2021-04-07 13:50:00,127.09,127.22,127.08,127.18,348099.0,124.1761,124.3031,124.1663,124.264,348099.0
2021-04-07 13:55:00,127.19,127.3,127.14,127.24,409797.0,124.2738,124.3812,124.2249,124.3226,409797.0
2021-04-07 14:00:00,127.25,127.48,127.24,127.42,902533.0,124.3324,124.5571,124.3226,124.4985,902533.0
2021-04-07 14:05:00,127.42,127.57,127.4,127.48,1129360.0,124.4985,124.6451,124.479,124.5571,1129360.0
2021-04-07 14:10:00,127.48,127.64,127.47,127.64,729123.0,124.5571,124.7135,124.5474,124.7135,729123.0
2021-04-07 14:15:00,127.64,127.78,127.61,127.74,1117244.0,124.7135,124.8502,124.6841,124.8112,1117244.0
2021-04-07 14:20:00,127.73,127.77,127.59,127.64,649495.0,124.8014,124.8405,124.6646,124.7135,649495.0
2021-04-07 14:25:00,127.63,127.75,127.51,127.74,714038.0,124.7037,124.8209,124.5864,124.8112,714038.0
2021-04-07 14:30:00,127.73,127.75,127.52,127.57,606897.0,124.8014,124.8209,124.5962,124.6451,606897.0
2021-04-07 14:35:00,127.57,127.63,127.52,127.58,498324.0,124.6451,124.7037,124.5962,124.6548,498324.0
2021-04-07 14:40:00,127.58,127.65,127.56,127.6,365313.0,124.6548,124.7232,124.6353,124.6744,365313.0
2021-04-07 14:45:00,127.6,127.7,127.58,127.65,441344.0,124.6744,124.7721,124.6548,124.7232,441344.0
2021-04-07 14:50:00,127.65,127.74,127.58,127.69,628503.0,124.7232,124.8112,124.6548,124.7623,628503.0
2021-04-07 14:55:00,127.69,127.69,127.5,127.58,590457.0,124.7623,124.7623,124.5767,124.6548,590457.0
2021-04-07 15:00:00,127.58,127.76,127.54,127.76,929534.0,124.6548,124.8307,124.6157,124.8307,929534.0
2021-04-07 15:05:00,127.76,127.8,127.64,127.67,1053214.0,124.8307,124.8698,124.7135,124.7428,1053214.0
2021-04-07 15:10:00,127.67,127.69,127.55,127.61,600188.0,124.7428,124.7623,124.6255,124.6841,600188.0
2021-04-07 15:15:00,127.6,127.63,127.54,127.58,656377.0,124.6744,124.7037,124.6157,124.6548,656377.0
2021-04-07 15:20:00,127.59,127.7,127.53,127.55,581625.0,124.6646,124.7721,124.606,124.6255,581625.0
2021-04-07 15:25:00,127.55,127.55,127.21,127.34,1112506.0,124.6255,124.6255,124.2933,124.4203,1112506.0
2021-04-07 15:30:00,127.33,127.43,127.26,127.41,853655.0,124.4106,124.5083,124.3422,124.4887,853655.0
2021-04-07 15:35:00,127.41,127.59,127.4,127.59,959080.0,124.4887,124.6646,124.479,124.6646,959080.0
2021-04-07 15:40:00,127.59,127.6,127.44,127.49,911572.0,124.6646,124.6744,124.518,124.5669,911572.0
2021-04-07 15:45:00,127.48,127.69,127.47,127.68,901547.0,124.5571,124.7623,124.5474,124.7525,901547.0
2021-04-07 15:50:00,127.68,127.69,127.47,127.61,1185304.0,124.7525,124.7623,124.5474,124.6841,1185304.0
2021-04-07 15:55:00,127.62,127.92,127.6,127.91,3076462.0,124.6939,124.987,124.6744,124.9773,3076462.0
2021-04-08 09:30:00,128.96,129.51,128.52,129.32,4361229.0,126.0032,126.5406,125.5733,126.3549,4361229.0
2021-04-08 09:35:00,129.31,129.68,129.19,129.39,2366834.0,126.3452,126.7067,126.2279,126.4233,2366834.0
2021-04-08 09:40:00,129.4,129.47,129.11,129.31,1894983.0,126.4331,126.5015,126.1497,126.3452,1894983.0
2021-04-08 09:45:00,129.31,129.54,129.02,129.11,1728943.0,126.3452,126.5699,126.0618,126.1497,1728943.0
2021-04-08 09:50:00,129.12,129.61,129.07,129.53,1595765.0,126.1595,126.6383,126.1107,126.5601,1595765.0
2021-04-08 09:55:00,129.53,130.0,129.52,129.97,2340545.0,126.5601,127.0193,126.5503,126.99,2340545.0
2021-04-08 10:00:00,129.97,130.07,129.73,129.79,2013332.0,126.99,127.0877,126.7555,126.8142,2013332.0
2021-04-08 10:05:00,129.8,129.8,129.24,129.49,1948536.0,126.8239,126.8239,126.2768,126.521,1948536.0
2021-04-08 10:10:00,129.48,129.65,129.25,129.34,1561668.0,126.5113,126.6774,126.2865,126.3745,1561668.0
2021-04-08 10:15:00,129.34,129.41,129.22,129.3,1078569.0,126.3745,126.4429,126.2572,126.3354,1078569.0
2021-04-08 10:20:00,129.3,129.52,129.22,129.48,1193387.0,126.3354,126.5503,126.2572,126.5113,1193387.0
2021-04-08 10:25:00,129.49,129.64,129.28,129.33,1037641.0,126.521,126.6676,126.3159,126.3647,1037641.0
2021-04-08 10:30:00,129.33,129.62,129.31,129.54,951305.0,126.3647,126.6481,126.3452,126.5699,951305.0
2021-04-08 10:35:00,129.53,129.55,129.25,129.31,825905.0,126.5601,126.5797,126.2865,126.3452,825905.0
2021-04-08 10:40:00,129.31,129.47,129.24,129.47,973304.0,126.3452,126.5015,126.2768,126.5015,973304.0
2021-04-08 10:45:00,129.47,129.48,129.23,129.26,798959.0,126.5015,126.5113,126.267,126.2963,798959.0
2021-04-08 10:50:00,129.26,129.28,129.02,129.08,1204028.0,126.2963,126.3159,126.0618,126.1204,1204028.0
2021-04-08 10:55:00,129.08,129.34,129.04,129.24,875973.0,126.1204,126.3745,126.0814,126.2768,875973.0
2021-04-08 11:00:00,129.25,129.35,129.1,129.23,805646.0,126.2865,126.3842,126.14,126.267,805646.0
2021-04-08 11:05:00,129.24,129.3,129.13,129.18,554131.0,126.2768,126.3354,126.1693,126.2181,554131.0
2021-04-08 11:10:00,129.17,129.26,129.11,129.24,605085.0,126.2084,126.2963,126.1497,126.2768,605085.0
2021-04-08 11:15:00,129.24,129.34,129.06,129.17,725531.0,126.2768,126.3745,126.1009,126.2084,725531.0
2021-04-08 11:20:00,129.18,129.46,129.13,129.44,725131.0,126.2181,126.4917,126.1693,126.4722,725131.0
2021-04-08 11:25:00,129.45,129.56,129.41,129.5,703350.0,126.482,126.5894,126.4429,126.5308,703350.0
2021-04-08 11:30:00,129.5,129.66,129.45,129.51,912560.0,126.5308,126.6871,126.482,126.5406,912560.0
2021-04-08 11:35:00,129.5,129.59,129.48,129.52,475199.0,126.5308,126.6187,126.5113,126.5503,475199.0
2021-04-08 11:40:00,129.53,129.53,129.42,129.45,548842.0,126.5601,126.5601,126.4526,126.482,548842.0
2021-04-08 11:45:00,129.44,129.66,129.42,129.62,564531.0,126.4722,126.6871,126.4526,126.6481,564531.0
2021-04-08 11:50:00,129.62,129.67,129.56,129.62,392966.0,126.6481,126.6969,126.5894,126.6481,392966.0
2021-04-08 11:55:00,129.62,129.62,129.54,129.58,451262.0,126.6481,126.6481,126.5699,126.609,451262.0
2021-04-08 12:00:00,129.59,129.63,129.51,129.54,415851.0,126.6187,126.6578,126.5406,126.5699,415851.0
2021-04-08 12:05:00,129.54,129.56,129.4,129.47,462983.0,126.5699,126.5894,126.4331,126.5015,462983.0
2021-04-08 12:10:00,129.47,129.67,129.42,129.66,616247.0,126.5015,126.6969,126.4526,126.6871,616247.0
2021-04-08 12:15:00,129.66,129.82,129.65,129.79,1019084.0,126.6871,126.8435,126.6774,126.8142,1019084.0
2021-04-08 12:20:00,129.78,129.81,129.63,129.77,643829.0,126.8044,126.8337,126.6578,126.7946,643829.0
2021-04-08 12:25:00,129.78,129.78,129.62,129.74,469131.0,126.8044,126.8044,126.6481,126.7653,469131.0
2021-04-08 12:30:00,129.74,129.85,129.74,129.78,626242.0,126.7653,126.8728,126.7653,126.8044,626242.0
2021-04-08 12:35:00,129.78,129.84,129.72,129.77,470979.0,126.8044,126.863,126.7458,126.7946,470979.0
2021-04-08 12:40:00,129.77,129.84,129.64,129.8,659751.0,126.7946,126.863,126.6676,126.8239,659751.0
2021-04-08 12:45:00,129.8,129.84,129.65,129.69,607654.0,126.8239,126.863,126.6774,126.7165,607654.0
2021-04-08 12:50:00,129.69,129.86,129.67,129.82,574922.0,126.7165,126.8826,126.6969,126.8435,574922.0
2021-04-08 12:55:00,129.82,129.9,129.8,129.82,523457.0,126.8435,126.9216,126.8239,126.8435,523457.0
2021-04-08 13:00:00,129.81,129.98,129.75,129.97,595960.0,126.8337,126.9998,126.7751,126.99,595960.0
2021-04-08 13:05:00,129.97,130.14,129.91,130.03,1096065.0,126.99,127.1561,126.9314,127.0487,1096065.0
2021-04-08 13:10:00,130.03,130.04,129.91,129.93,699824.0,127.0487,127.0584,126.9314,126.9509,699824.0
2021-04-08 13:15:00,129.93,129.95,129.82,129.88,670983.0,126.9509,126.9705,126.8435,126.9021,670983.0
2021-04-08 13:20:00,129.88,129.98,129.87,129.92,510406.0,126.9021,126.9998,126.8923,126.9412,510406.0
2021-04-08 13:25:00,129.92,130.05,129.89,130.03,594713.0,126.9412,127.0682,126.9119,127.0487,594713.0
2021-04-08 13:30:00,130.04,130.27,130.03,130.19,1204900.0,127.0584,127.2832,127.0487,127.205,1204900.0
2021-04-08 13:35:00,130.19,130.2,130.06,130.08,750765.0,127.205,127.2148,127.078,127.0975,750765.0
2021-04-08 13:40:00,130.07,130.07,129.81,129.86,769135.0,127.0877,127.0877,126.8337,126.8826,769135.0
2021-04-08 13:45:00,129.86,129.97,129.79,129.87,713202.0,126.8826,126.99,126.8142,126.8923,713202.0
2021-04-08 13:50:00,129.87,129.88,129.74,129.77,426739.0,126.8923,126.9021,126.7653,126.7946,426739.0
2021-04-08 13:55:00,129.78,129.96,129.77,129.95,594348.0,126.8044,126.9803,126.7946,126.9705,594348.0
2021-04-08 14:00:00,129.95,130.09,129.91,130.06,596230.0,126.9705,127.1073,126.9314,127.078,596230.0
2021-04-08 14:05:00,130.06,130.1,130.0,130.03,459794.0,127.078,127.117,127.0193,127.0487,459794.0
2021-04-08 14:10:00,130.03,130.12,130.0,130.04,442549.0,127.0487,127.1366,127.0193,127.0584,442549.0
2021-04-08 14:15:00,130.05,130.07,129.94,130.06,549818.0,127.0682,127.0877,126.9607,127.078,549818.0
2021-04-08 14:20:00,130.06,130.14,130.03,130.13,515278.0,127.078,127.1561,127.0487,127.1464,515278.0
2021-04-08 14:25:00,130.13,130.3,130.11,130.2,820279.0,127.1464,127.3125,127.1268,127.2148,820279.0
2021-04-08 14:30:00,130.2,130.33,130.17,130.26,704675.0,127.2148,127.3418,127.1854,127.2734,704675.0
2021-04-08 14:35:00,130.27,130.32,130.18,130.32,607729.0,127.2832,127.332,127.1952,127.332,607729.0
2021-04-08 14:40:00,130.32,130.39,130.29,130.3,573656.0,127.332,127.4004,127.3027,127.3125,573656.0
2021-04-08 14:45:00,130.3,130.32,130.21,130.25,540326.0,127.3125,127.332,127.2245,127.2636,540326.0
2021-04-08 14:50:00,130.25,130.26,130.08,130.18,640515.0,127.2636,127.2734,127.0975,127.1952,640515.0
2021-04-08 14:55:00,130.18,130.31,130.08,130.28,646358.0,127.1952,127.3222,127.0975,127.2929,646358.0
2021-04-08 15:00:00,130.28,130.29,130.15,130.17,520186.0,127.2929,127.3027,127.1659,127.1854,520186.0
2021-04-08 15:05:00,130.17,130.32,130.15,130.26,630868.0,127.1854,127.332,127.1659,127.2734,630868.0
2021-04-08 15:10:00,130.25,130.29,130.13,130.21,483823.0,127.2636,127.3027,127.1464,127.2245,483823.0
2021-04-08 15:15:00,130.21,130.32,130.2,130.27,462401.0,127.2245,127.332,127.2148,127.2832,462401.0
2021-04-08 15:20:00,130.27,130.33,130.09,130.09,699034.0,127.2832,127.3418,127.1073,127.1073,699034.0
2021-04-08 15:25:00,130.09,130.16,130.01,130.02,814011.0,127.1073,127.1757,127.0291,127.0389,814011.0
2021-04-08 15:30:00,130.03,130.08,129.92,129.96,859630.0,127.0487,127.0975,126.9412,126.9803,859630.0
2021-04-08 15:35:00,129.96,130.09,129.95,130.08,915358.0,126.9803,127.1073,126.9705,127.0975,915358.0
2021-04-08 15:40:00,130.08,130.23,130.07,130.21,912107.0,127.0975,127.2441,127.0877,127.2245,912107.0
2021-04-08 15:45:00,130.22,130.24,130.12,130.22,957780.0,127.2343,127.2538,127.1366,127.2343,957780.0
2021-04-08 15:50:00,130.21,130.28,130.07,130.22,1713302.0,127.2245,127.2929,127.0877,127.2343,1713302.0
2021-04-08 15:55:00,130.23,130.39,130.17,130.38,2634787.0,127.2441,127.4004,127.1854,127.3906,2634787.0
2021-04-09 09:30:00,129.9,130.19,129.57,129.61,3530149.0,126.9216,127.205,126.5992,126.6383,3530149.0
2021-04-09 09:35:00,129.62,130.04,129.47,129.87,1914634.0,126.6481,127.0584,126.5015,126.8923,1914634.0
2021-04-09 09:40:00,129.87,130.25,129.64,130.24,1682635.0,126.8923,127.2636,126.6676,127.2538,1682635.0
2021-04-09 09:45:00,130.24,130.52,130.07,130.52,1817893.0,127.2538,127.5274,127.0877,127.5274,1817893.0
2021-04-09 09:50:00,130.52,130.76,130.42,130.68,1640146.0,127.5274,127.7619,127.4297,127.6838,1640146.0
2021-04-09 09:55:00,130.67,131.06,130.62,130.85,1984598.0,127.674,128.055,127.6251,127.8499,1984598.0
2021-04-09 10:00:00,130.84,130.99,130.67,130.94,1768894.0,127.8401,127.9866,127.674,127.9378,1768894.0
2021-04-09 10:05:00,130.94,130.98,130.75,130.81,1099601.0,127.9378,127.9769,127.7521,127.8108,1099601.0
2021-04-09 10:10:00,130.81,131.2,130.8,131.04,1580816.0,127.8108,128.1918,127.801,128.0355,1580816.0
2021-04-09 10:15:00,131.05,131.4,131.03,131.33,1774424.0,128.0453,128.3872,128.0257,128.3188,1774424.0
2021-04-09 10:20:00,131.33,131.36,131.1,131.21,1216059.0,128.3188,128.3482,128.0941,128.2016,1216059.0
2021-04-09 10:25:00,131.22,131.29,130.98,131.03,974625.0,128.2114,128.2798,127.9769,128.0257,974625.0
2021-04-09 10:30:00,131.02,131.2,130.99,131.18,976676.0,128.016,128.1918,127.9866,128.1723,976676.0
2021-04-09 10:35:00,131.18,131.43,131.17,131.26,1164232.0,128.1723,128.4166,128.1625,128.2505,1164232.0
2021-04-09 10:40:00,131.26,131.35,131.06,131.09,954652.0,128.2505,128.3384,128.055,128.0844,954652.0
2021-04-09 10:45:00,131.08,131.16,130.93,131.09,1203963.0,128.0746,128.1527,127.928,128.0844,1203963.0
2021-04-09 10:50:00,131.09,131.16,130.8,130.88,986364.0,128.0844,128.1527,127.801,127.8792,986364.0
2021-04-09 10:55:00,130.88,130.93,130.71,130.77,795665.0,127.8792,127.928,127.7131,127.7717,795665.0
2021-04-09 11:00:00,130.78,130.96,130.54,130.58,1087789.0,127.7815,127.9573,127.547,127.586,1087789.0
2021-04-09 11:05:00,130.58,130.73,130.54,130.73,787954.0,127.586,127.7326,127.547,127.7326,787954.0
2021-04-09 11:10:00,130.72,130.88,130.6,130.86,811041.0,127.7228,127.8792,127.6056,127.8596,811041.0
2021-04-09 11:15:00,130.85,131.08,130.84,131.06,1277821.0,127.8499,128.0746,127.8401,128.055,1277821.0
2021-04-09 11:20:00,131.07,131.21,131.04,131.09,951326.0,128.0648,128.2016,128.0355,128.0844,951326.0
2021-04-09 11:25:00,131.09,131.11,130.97,130.98,692976.0,128.0844,128.1039,127.9671,127.9769,692976.0
2021-04-09 11:30:00,130.99,131.36,130.92,131.34,1090977.0,127.9866,128.3482,127.9182,128.3286,1090977.0
2021-04-09 11:35:00,131.35,131.36,131.17,131.24,703119.0,128.3384,128.3482,128.1625,128.2309,703119.0
2021-04-09 11:40:00,131.25,131.42,131.24,131.32,979468.0,128.2407,128.4068,128.2309,128.3091,979468.0
2021-04-09 11:45:00,131.31,131.37,131.22,131.25,669555.0,128.2993,128.3579,128.2114,128.2407,669555.0
2021-04-09 11:50:00,131.26,131.52,131.25,131.5,986282.0,128.2505,128.5045,128.2407,128.485,986282.0
2021-04-09 11:55:00,131.5,131.55,131.35,131.43,814293.0,128.485,128.5338,128.3384,128.4166,814293.0
2021-04-09 12:00:00,131.43,131.53,131.37,131.53,671914.0,128.4166,128.5143,128.3579,128.5143,671914.0
2021-04-09 12:05:00,131.52,131.55,131.33,131.34,700000.0,128.5045,128.5338,128.3188,128.3286,700000.0
2021-04-09 12:10:00,131.34,131.41,131.27,131.36,597882.0,128.3286,128.397,128.2602,128.3482,597882.0
2021-04-09 12:15:00,131.35,131.41,131.29,131.34,486589.0,128.3384,128.397,128.2798,128.3286,486589.0
2021-04-09 12:20:00,131.34,131.49,131.28,131.48,554156.0,128.3286,128.4752,128.27,128.4654,554156.0
2021-04-09 12:25:00,131.48,131.49,131.37,131.43,530242.0,128.4654,128.4752,128.3579,128.4166,530242.0
2021-04-09 12:30:00,131.43,131.44,131.32,131.4,446919.0,128.4166,128.4263,128.3091,128.3872,446919.0
2021-04-09 12:35:00,131.4,131.59,131.34,131.58,731656.0,128.3872,128.5729,128.3286,128.5631,731656.0
2021-04-09 12:40:00,131.58,131.63,131.5,131.6,662211.0,128.5631,128.612,128.485,128.5827,662211.0
2021-04-09 12:45:00,131.61,131.71,131.55,131.63,642152.0,128.5924,128.6901,128.5338,128.612,642152.0
2021-04-09 12:50:00,131.63,131.67,131.52,131.65,668382.0,128.612,128.6511,128.5045,128.6315,668382.0
2021-04-09 12:55:00,131.65,131.81,131.62,131.78,722813.0,128.6315,128.7878,128.6022,128.7585,722813.0
2021-04-09 13:00:00,131.78,131.89,131.73,131.84,726393.0,128.7585,128.866,128.7097,128.8172,726393.0
2021-04-09 13:05:00,131.84,131.97,131.8,131.96,710019.0,128.8172,128.9442,128.7781,128.9344,710019.0
2021-04-09 13:10:00,131.95,132.1,131.93,132.04,1364211.0,128.9246,129.0712,128.9051,129.0126,1364211.0
2021-04-09 13:15:00,132.03,132.19,132.01,132.18,907169.0,129.0028,129.1591,128.9833,129.1494,907169.0
2021-04-09 13:20:00,132.18,132.31,132.12,132.15,1242184.0,129.1494,129.2764,129.0907,129.12,1242184.0
2021-04-09 13:25:00,132.14,132.15,132.0,132.07,1039377.0,129.1103,129.12,128.9735,129.0419,1039377.0
2021-04-09 13:30:00,132.07,132.39,132.01,132.37,1223427.0,129.0419,129.3545,128.9833,129.335,1223427.0
2021-04-09 13:35:00,132.37,132.38,132.27,132.38,769735.0,129.335,129.3448,129.2373,129.3448,769735.0
2021-04-09 13:40:00,132.38,132.5,132.36,132.46,912481.0,129.3448,129.462,129.3252,129.4229,912481.0
2021-04-09 13:45:00,132.46,132.62,132.44,132.5,1238247.0,129.4229,129.5793,129.4034,129.462,1238247.0
2021-04-09 13:50:00,132.51,132.58,132.32,132.36,1038310.0,129.4718,129.5402,129.2861,129.3252,1038310.0
2021-04-09 13:55:00,132.35,132.54,132.35,132.4,764295.0,129.3155,129.5011,129.3155,129.3643,764295.0
2021-04-09 14:00:00,132.41,132.5,132.32,132.42,763524.0,129.3741,129.462,129.2861,129.3839,763524.0
2021-04-09 14:05:00,132.41,132.42,132.19,132.21,876131.0,129.3741,129.3839,129.1591,129.1787,876131.0
2021-04-09 14:10:00,132.22,132.28,132.14,132.26,792088.0,129.1884,129.2471,129.1103,129.2275,792088.0
2021-04-09 14:15:00,132.26,132.35,132.22,132.34,556528.0,129.2275,129.3155,129.1884,129.3057,556528.0
2021-04-09 14:20:00,132.34,132.36,132.18,132.19,772253.0,129.3057,129.3252,129.1494,129.1591,772253.0
2021-04-09 14:25:00,132.19,132.2,132.06,132.08,798094.0,129.1591,129.1689,129.0321,129.0517,798094.0
2021-04-09 14:30:00,132.08,132.23,132.01,132.22,860888.0,129.0517,129.1982,128.9833,129.1884,860888.0
2021-04-09 14:35:00,132.21,132.31,132.14,132.28,745675.0,129.1787,129.2764,129.1103,129.2471,745675.0
2021-04-09 14:40:00,132.28,132.33,132.14,132.15,661367.0,129.2471,129.2959,129.1103,129.12,661367.0
2021-04-09 14:45:00,132.16,132.31,132.15,132.27,686501.0,129.1298,129.2764,129.12,129.2373,686501.0
2021-04-09 14:50:00,132.27,132.39,132.2,132.38,663360.0,129.2373,129.3545,129.1689,129.3448,663360.0
2021-04-09 14:55:00,132.38,132.4,132.22,132.26,596353.0,129.3448,129.3643,129.1884,129.2275,596353.0
2021-04-09 15:00:00,132.26,132.27,132.08,132.12,678712.0,129.2275,129.2373,129.0517,129.0907,678712.0
2021-04-09 15:05:00,132.12,132.13,131.9,131.97,1188983.0,129.0907,129.1005,128.8758,128.9442,1188983.0
2021-04-09 15:10:00,131.97,132.22,131.94,132.22,968077.0,128.9442,129.1884,128.9149,129.1884,968077.0
2021-04-09 15:15:00,132.21,132.34,132.17,132.25,870521.0,129.1787,129.3057,129.1396,129.2178,870521.0
2021-04-09 15:20:00,132.24,132.51,132.23,132.48,1071936.0,129.208,129.4718,129.1982,129.4425,1071936.0
2021-04-09 15:25:00,132.47,132.56,132.41,132.53,1130521.0,129.4327,129.5206,129.3741,129.4913,1130521.0
2021-04-09 15:30:00,132.53,132.61,132.41,132.6,1117086.0,129.4913,129.5695,129.3741,129.5597,1117086.0
2021-04-09 15:35:00,132.6,132.78,132.59,132.68,1605614.0,129.5597,129.7356,129.55,129.6379,1605614.0
2021-04-09 15:40:00,132.67,132.7,132.55,132.56,1286239.0,129.6281,129.6574,129.5109,129.5206,1286239.0
2021-04-09 15:45:00,132.56,132.74,132.5,132.72,1223901.0,129.5206,129.6965,129.462,129.677,1223901.0
2021-04-09 15:50:00,132.73,133.04,132.62,132.95,2733086.0,129.6867,129.9896,129.5793,129.9017,2733086.0
2021-04-09 15:55:00,132.94,133.0,132.86,132.99,4240436.0,129.8919,129.9506,129.8138,129.9408,4240436.0
2021-04-12 09:30:00,132.58,132.85,131.82,131.85,4138893.0,129.5402,129.804,128.7976,128.8269,4138893.0
2021-04-12 09:35:00,131.87,132.68,131.72,132.46,2411152.0,128.8465,129.6379,128.6999,129.4229,2411152.0
2021-04-12 09:40:00,132.46,132.55,131.93,132.08,1796761.0,129.4229,129.5109,128.9051,129.0517,1796761.0
2021-04-12 09:45:00,132.08,132.38,131.88,131.93,1485483.0,129.0517,129.3448,128.8562,128.9051,1485483.0
2021-04-12 09:50:00,131.92,132.06,131.37,131.4,2135347.0,128.8953,129.0321,128.3579,128.3872,2135347.0
2021-04-12 09:55:00,131.4,131.69,131.37,131.65,1371163.0,128.3872,128.6706,128.3579,128.6315,1371163.0
2021-04-12 10:00:00,131.64,132.0,131.6,131.99,1212642.0,128.6217,128.9735,128.5827,128.9637,1212642.0
2021-04-12 10:05:00,132.0,132.02,131.72,131.77,1054610.0,128.9735,128.993,128.6999,128.7488,1054610.0
2021-04-12 10:10:00,131.77,131.85,131.55,131.68,1007353.0,128.7488,128.8269,128.5338,128.6608,1007353.0
2021-04-12 10:15:00,131.68,132.03,131.6,132.02,907143.0,128.6608,129.0028,128.5827,128.993,907143.0
2021-04-12 10:20:00,132.02,132.24,132.0,132.1,1013098.0,128.993,129.208,128.9735,129.0712,1013098.0
2021-04-12 10:25:00,132.1,132.17,131.82,131.89,864106.0,129.0712,129.1396,128.7976,128.866,864106.0
2021-04-12 10:30:00,131.88,131.93,131.73,131.75,711974.0,128.8562,128.9051,128.7097,128.7292,711974.0
2021-04-12 10:35:00,131.74,131.77,131.35,131.46,1245882.0,128.7194,128.7488,128.3384,128.4459,1245882.0
2021-04-12 10:40:00,131.46,131.46,131.05,131.16,1426621.0,128.4459,128.4459,128.0453,128.1527,1426621.0
2021-04-12 10:45:00,131.15,131.42,131.13,131.34,1014430.0,128.143,128.4068,128.1234,128.3286,1014430.0
2021-04-12 10:50:00,131.34,131.47,131.25,131.37,700081.0,128.3286,128.4556,128.2407,128.3579,700081.0
2021-04-12 10:55:00,131.36,131.45,131.16,131.18,680824.0,128.3482,128.4361,128.1527,128.1723,680824.0
2021-04-12 11:00:00,131.18,131.34,131.12,131.28,744839.0,128.1723,128.3286,128.1137,128.27,744839.0
2021-04-12 11:05:00,131.29,131.43,131.22,131.34,733604.0,128.2798,128.4166,128.2114,128.3286,733604.0
2021-04-12 11:10:00,131.34,131.34,131.18,131.26,673349.0,128.3286,128.3286,128.1723,128.2505,673349.0
2021-04-12 11:15:00,131.25,131.37,131.09,131.33,766171.0,128.2407,128.3579,128.0844,128.3188,766171.0
2021-04-12 11:20:00,131.34,131.39,131.16,131.21,681743.0,128.3286,128.3775,128.1527,128.2016,681743.0
2021-04-12 11:25:00,131.21,131.22,131.08,131.2,753758.0,128.2016,128.2114,128.0746,128.1918,753758.0
2021-04-12 11:30:00,131.21,131.26,131.02,131.04,630255.0,128.2016,128.2505,128.016,128.0355,630255.0
2021-04-12 11:35:00,131.05,131.05,130.73,130.8,1292301.0,128.0453,128.0453,127.7326,127.801,1292301.0
2021-04-12 11:40:00,130.8,130.95,130.63,130.93,931309.0,127.801,127.9476,127.6349,127.928,931309.0
2021-04-12 11:45:00,130.94,130.95,130.72,130.76,737744.0,127.9378,127.9476,127.7228,127.7619,737744.0
2021-04-12 11:50:00,130.76,130.94,130.67,130.93,665873.0,127.7619,127.9378,127.674,127.928,665873.0
2021-04-12 11:55:00,130.93,131.01,130.89,130.98,684904.0,127.928,128.0062,127.8889,127.9769,684904.0
2021-04-12 12:00:00,130.98,131.09,130.94,131.07,909005.0,127.9769,128.0844,127.9378,128.0648,909005.0
2021-04-12 12:05:00,131.08,131.19,131.03,131.04,631654.0,128.0746,128.1821,128.0257,128.0355,631654.0
2021-04-12 12:10:00,131.05,131.11,130.95,131.04,530108.0,128.0453,128.1039,127.9476,128.0355,530108.0
2021-04-12 12:15:00,131.05,131.05,130.84,130.9,631228.0,128.0453,128.0453,127.8401,127.8987,631228.0
2021-04-12 12:20:00,130.9,131.05,130.88,131.0,468724.0,127.8987,128.0453,127.8792,127.9964,468724.0
2021-04-12 12:25:00,131.0,131.3,131.0,131.28,600694.0,127.9964,128.2895,127.9964,128.27,600694.0
2021-04-12 12:30:00,131.27,131.42,131.2,131.39,576566.0,128.2602,128.4068,128.1918,128.3775,576566.0
2021-04-12 12:35:00,131.4,131.42,131.28,131.34,534181.0,128.3872,128.4068,128.27,128.3286,534181.0
2021-04-12 12:40:00,131.35,131.48,131.33,131.46,461474.0,128.3384,128.4654,128.3188,128.4459,461474.0
2021-04-12 12:45:00,131.45,131.51,131.37,131.43,485939.0,128.4361,128.4947,128.3579,128.4166,485939.0
2021-04-12 12:50:00,131.44,131.62,131.44,131.6,597372.0,128.4263,128.6022,128.4263,128.5827,597372.0
2021-04-12 12:55:00,131.61,131.86,131.6,131.85,846376.0,128.5924,128.8367,128.5827,128.8269,846376.0
2021-04-12 13:00:00,131.84,132.08,131.84,132.04,822164.0,128.8172,129.0517,128.8172,129.0126,822164.0
2021-04-12 13:05:00,132.05,132.1,131.89,132.04,781321.0,129.0223,129.0712,128.866,129.0126,781321.0
2021-04-12 13:10:00,132.05,132.27,132.0,132.18,975534.0,129.0223,129.2373,128.9735,129.1494,975534.0
2021-04-12 13:15:00,132.18,132.21,131.84,131.89,817695.0,129.1494,129.1787,128.8172,128.866,817695.0
2021-04-12 13:20:00,131.89,131.95,131.72,131.74,471928.0,128.866,128.9246,128.6999,128.7194,471928.0
2021-04-12 13:25:00,131.74,131.86,131.71,131.79,531076.0,128.7194,128.8367,128.6901,128.7683,531076.0
2021-04-12 13:30:00,131.79,131.87,131.71,131.78,556909.0,128.7683,128.8465,128.6901,128.7585,556909.0
2021-04-12 13:35:00,131.78,131.81,131.67,131.78,512655.0,128.7585,128.7878,128.6511,128.7585,512655.0
2021-04-12 13:40:00,131.78,131.85,131.71,131.74,535212.0,128.7585,128.8269,128.6901,128.7194,535212.0
2021-04-12 13:45:00,131.74,131.94,131.73,131.9,456309.0,128.7194,128.9149,128.7097,128.8758,456309.0
2021-04-12 13:50:00,131.9,131.91,131.65,131.75,541703.0,128.8758,128.8855,128.6315,128.7292,541703.0
2021-04-12 13:55:00,131.75,131.81,131.45,131.51,602406.0,128.7292,128.7878,128.4361,128.4947,602406.0
2021-04-12 14:00:00,131.5,131.65,131.45,131.55,584224.0,128.485,128.6315,128.4361,128.5338,584224.0
2021-04-12 14:05:00,131.56,131.8,131.51,131.75,524707.0,128.5436,128.7781,128.4947,128.7292,524707.0
2021-04-12 14:10:00,131.75,131.83,131.72,131.76,385916.0,128.7292,128.8074,128.6999,128.739,385916.0
2021-04-12 14:15:00,131.77,131.8,131.61,131.64,473542.0,128.7488,128.7781,128.5924,128.6217,473542.0
2021-04-12 14:20:00,131.65,131.68,131.51,131.53,417546.0,128.6315,128.6608,128.4947,128.5143,417546.0
2021-04-12 14:25:00,131.53,131.59,131.44,131.53,582711.0,128.5143,128.5729,128.4263,128.5143,582711.0
2021-04-12 14:30:00,131.53,131.61,131.42,131.42,454739.0,128.5143,128.5924,128.4068,128.4068,454739.0
2021-04-12 14:35:00,131.43,131.47,131.33,131.35,456225.0,128.4166,128.4556,128.3188,128.3384,456225.0
2021-04-12 14:40:00,131.35,131.41,131.23,131.24,534890.0,128.3384,128.397,128.2211,128.2309,534890.0
2021-04-12 14:45:00,131.24,131.28,131.16,131.25,501195.0,128.2309,128.27,128.1527,128.2407,501195.0
2021-04-12 14:50:00,131.25,131.26,131.04,131.09,622528.0,128.2407,128.2505,128.0355,128.0844,622528.0
2021-04-12 14:55:00,131.09,131.09,130.92,131.02,774866.0,128.0844,128.0844,127.9182,128.016,774866.0
2021-04-12 15:00:00,131.01,131.02,130.85,130.99,776326.0,128.0062,128.016,127.8499,127.9866,776326.0
2021-04-12 15:05:00,131.0,131.21,130.99,131.2,741224.0,127.9964,128.2016,127.9866,128.1918,741224.0
2021-04-12 15:10:00,131.19,131.28,131.11,131.17,754749.0,128.1821,128.27,128.1039,128.1625,754749.0
2021-04-12 15:15:00,131.17,131.34,131.08,131.33,662043.0,128.1625,128.3286,128.0746,128.3188,662043.0
2021-04-12 15:20:00,131.33,131.5,131.32,131.47,773533.0,128.3188,128.485,128.3091,128.4556,773533.0
2021-04-12 15:25:00,131.47,131.47,131.26,131.31,700177.0,128.4556,128.4556,128.2505,128.2993,700177.0
2021-04-12 15:30:00,131.31,131.33,131.14,131.16,789272.0,128.2993,128.3188,128.1332,128.1527,789272.0
2021-04-12 15:35:00,131.16,131.33,131.12,131.26,939416.0,128.1527,128.3188,128.1137,128.2505,939416.0
2021-04-12 15:40:00,131.26,131.41,131.25,131.39,887529.0,128.2505,128.397,128.2407,128.3775,887529.0
2021-04-12 15:45:00,131.39,131.5,131.31,131.33,1128163.0,128.3775,128.485,128.2993,128.3188,1128163.0
2021-04-12 15:50:00,131.32,131.53,131.29,131.31,1906214.0,128.3091,128.5143,128.2798,128.2993,1906214.0
2021-04-12 15:55:00,131.31,131.52,131.22,131.27,2549305.0,128.2993,128.5045,128.2114,128.2602,2549305.0
2021-04-13 09:30:00,132.51,132.54,131.93,132.23,3176177.0,129.4718,129.5011,128.9051,129.1982,3176177.0
2021-04-13 09:35:00,132.23,132.98,132.2,132.95,2124947.0,129.1982,129.931,129.1689,129.9017,2124947.0
2021-04-13 09:40:00,132.96,133.55,132.96,133.27,3131644.0,129.9115,130.4879,129.9115,130.2144,3131644.0
2021-04-13 09:45:00,133.27,133.69,133.16,133.38,1699448.0,130.2144,130.6247,130.1069,130.3218,1699448.0
2021-04-13 09:50:00,133.37,133.43,133.09,133.37,1395001.0,130.3121,130.3707,130.0385,130.3121,1395001.0
2021-04-13 09:55:00,133.38,133.42,133.04,133.12,1155743.0,130.3218,130.3609,129.9896,130.0678,1155743.0
2021-04-13 10:00:00,133.12,133.17,132.77,132.78,1357900.0,130.0678,130.1167,129.7258,129.7356,1357900.0
2021-04-13 10:05:00,132.78,133.2,132.77,133.18,1313826.0,129.7356,130.146,129.7258,130.1264,1313826.0
2021-04-13 10:10:00,133.19,133.24,133.06,133.08,880139.0,130.1362,130.1851,130.0092,130.0287,880139.0
2021-04-13 10:15:00,133.08,133.3,133.05,133.19,1072202.0,130.0287,130.2437,129.9994,130.1362,1072202.0
2021-04-13 10:20:00,133.19,133.2,132.83,132.95,940200.0,130.1362,130.146,129.7845,129.9017,940200.0
2021-04-13 10:25:00,132.95,133.35,132.91,133.31,833037.0,129.9017,130.2925,129.8626,130.2535,833037.0
2021-04-13 10:30:00,133.31,133.5,133.31,133.4,941082.0,130.2535,130.4391,130.2535,130.3414,941082.0
2021-04-13 10:35:00,133.39,133.6,133.3,133.59,1084740.0,130.3316,130.5368,130.2437,130.527,1084740.0
2021-04-13 10:40:00,133.59,133.64,133.46,133.5,860523.0,130.527,130.5759,130.4,130.4391,860523.0
2021-04-13 10:45:00,133.5,133.55,133.38,133.41,743802.0,130.4391,130.4879,130.3218,130.3512,743802.0
2021-04-13 10:50:00,133.42,133.44,133.09,133.12,952216.0,130.3609,130.3805,130.0385,130.0678,952216.0
2021-04-13 10:55:00,133.12,133.23,133.09,133.16,821870.0,130.0678,130.1753,130.0385,130.1069,821870.0
2021-04-13 11:00:00,133.16,133.44,133.12,133.29,725353.0,130.1069,130.3805,130.0678,130.2339,725353.0
2021-04-13 11:05:00,133.3,133.39,133.19,133.34,582312.0,130.2437,130.3316,130.1362,130.2828,582312.0
2021-04-13 11:10:00,133.33,133.34,133.1,133.11,640940.0,130.273,130.2828,130.0483,130.058,640940.0
2021-04-13 11:15:00,133.12,133.24,133.02,133.18,602119.0,130.0678,130.1851,129.9701,130.1264,602119.0
2021-04-13 11:20:00,133.18,133.23,133.01,133.03,616030.0,130.1264,130.1753,129.9603,129.9799,616030.0
2021-04-13 11:25:00,133.03,133.08,132.91,133.02,616387.0,129.9799,130.0287,129.8626,129.9701,616387.0
2021-04-13 11:30:00,133.01,133.19,133.01,133.08,597245.0,129.9603,130.1362,129.9603,130.0287,597245.0
2021-04-13 11:35:00,133.08,133.08,132.82,132.95,666341.0,130.0287,130.0287,129.7747,129.9017,666341.0
2021-04-13 11:40:00,132.95,133.1,132.93,133.03,555731.0,129.9017,130.0483,129.8822,129.9799,555731.0
2021-04-13 11:45:00,133.03,133.13,132.93,132.97,481972.0,129.9799,130.0776,129.8822,129.9212,481972.0
2021-04-13 11:50:00,132.97,132.98,132.85,132.88,352866.0,129.9212,129.931,129.804,129.8333,352866.0
2021-04-13 11:55:00,132.89,133.07,132.85,133.05,633652.0,129.8431,130.019,129.804,129.9994,633652.0
2021-04-13 12:00:00,133.06,133.3,133.0,133.09,1079555.0,130.0092,130.2437,129.9506,130.0385,1079555.0
2021-04-13 12:05:00,133.09,133.35,133.02,133.26,1006322.0,130.0385,130.2925,129.9701,130.2046,1006322.0
2021-04-13 12:10:00,133.26,134.02,133.25,134.0,3345529.0,130.2046,130.9472,130.1948,130.9276,3345529.0
2021-04-13 12:15:00,134.01,134.33,133.82,134.12,2307804.0,130.9374,131.2501,130.7518,131.0449,2307804.0
2021-04-13 12:20:00,134.12,134.28,133.95,134.05,1191464.0,131.0449,131.2012,130.8788,130.9765,1191464.0
2021-04-13 12:25:00,134.04,134.14,133.92,134.08,860866.0,130.9667,131.0644,130.8495,131.0058,860866.0
2021-04-13 12:30:00,134.09,134.34,134.08,134.21,923445.0,131.0156,131.2598,131.0058,131.1328,923445.0
2021-04-13 12:35:00,134.21,134.26,134.13,134.19,633025.0,131.1328,131.1817,131.0546,131.1133,633025.0
2021-04-13 12:40:00,134.19,134.22,134.04,134.16,732705.0,131.1133,131.1426,130.9667,131.084,732705.0
2021-04-13 12:45:00,134.16,134.66,134.16,134.58,1681786.0,131.084,131.5725,131.084,131.4943,1681786.0
2021-04-13 12:50:00,134.58,134.62,134.24,134.27,1107162.0,131.4943,131.5334,131.1621,131.1914,1107162.0
2021-04-13 12:55:00,134.28,134.28,134.09,134.13,766340.0,131.2012,131.2012,131.0156,131.0546,766340.0
2021-04-13 13:00:00,134.14,134.43,134.09,134.31,979272.0,131.0644,131.3478,131.0156,131.2305,979272.0
2021-04-13 13:05:00,134.32,134.41,134.2,134.32,593383.0,131.2403,131.3282,131.123,131.2403,593383.0
2021-04-13 13:10:00,134.31,134.42,134.25,134.34,478288.0,131.2305,131.338,131.1719,131.2598,478288.0
2021-04-13 13:15:00,134.34,134.43,134.3,134.34,468002.0,131.2598,131.3478,131.2208,131.2598,468002.0
2021-04-13 13:20:00,134.33,134.34,134.16,134.23,433397.0,131.2501,131.2598,131.084,131.1524,433397.0
2021-04-13 13:25:00,134.24,134.27,134.11,134.12,369233.0,131.1621,131.1914,131.0351,131.0449,369233.0
2021-04-13 13:30:00,134.13,134.23,134.07,134.19,460579.0,131.0546,131.1524,130.996,131.1133,460579.0
2021-04-13 13:35:00,134.18,134.33,134.14,134.24,392619.0,131.1035,131.2501,131.0644,131.1621,392619.0
2021-04-13 13:40:00,134.24,134.53,134.23,134.46,730201.0,131.1621,131.4455,131.1524,131.3771,730201.0
2021-04-13 13:45:00,134.46,134.49,134.36,134.46,476018.0,131.3771,131.4064,131.2794,131.3771,476018.0
2021-04-13 13:50:00,134.46,134.47,134.32,134.41,433770.0,131.3771,131.3869,131.2403,131.3282,433770.0
2021-04-13 13:55:00,134.42,134.42,134.25,134.27,430208.0,131.338,131.338,131.1719,131.1914,430208.0
2021-04-13 14:00:00,134.28,134.29,134.18,134.21,475430.0,131.2012,131.211,131.1035,131.1328,475430.0
2021-04-13 14:05:00,134.2,134.22,134.08,134.15,413401.0,131.123,131.1426,131.0058,131.0742,413401.0
2021-04-13 14:10:00,134.16,134.25,134.05,134.22,781849.0,131.084,131.1719,130.9765,131.1426,781849.0
2021-04-13 14:15:00,134.22,134.29,134.17,134.26,496291.0,131.1426,131.211,131.0937,131.1817,496291.0
2021-04-13 14:20:00,134.25,134.27,134.2,134.23,423801.0,131.1719,131.1914,131.123,131.1524,423801.0
2021-04-13 14:25:00,134.23,134.3,134.17,134.27,411339.0,131.1524,131.2208,131.0937,131.1914,411339.0
2021-04-13 14:30:00,134.28,134.46,134.25,134.44,549903.0,131.2012,131.3771,131.1719,131.3575,549903.0
2021-04-13 14:35:00,134.43,134.55,134.36,134.4,630812.0,131.3478,131.465,131.2794,131.3185,630812.0
2021-04-13 14:40:00,134.4,134.52,134.36,134.46,524993.0,131.3185,131.4357,131.2794,131.3771,524993.0
2021-04-13 14:45:00,134.46,134.52,134.43,134.47,604383.0,131.3771,131.4357,131.3478,131.3869,604383.0
2021-04-13 14:50:00,134.47,134.52,134.37,134.46,461775.0,131.3869,131.4357,131.2891,131.3771,461775.0
2021-04-13 14:55:00,134.46,134.5,134.33,134.36,459400.0,131.3771,131.4162,131.2501,131.2794,459400.0
2021-04-13 15:00:00,134.36,134.43,134.28,134.29,663644.0,131.2794,131.3478,131.2012,131.211,663644.0
2021-04-13 15:05:00,134.3,134.41,134.22,134.4,632550.0,131.2208,131.3282,131.1426,131.3185,632550.0
2021-04-13 15:10:00,134.4,134.54,134.39,134.45,761240.0,131.3185,131.4552,131.3087,131.3673,761240.0
2021-04-13 15:15:00,134.44,134.6,134.41,134.52,782147.0,131.3575,131.5139,131.3282,131.4357,782147.0
2021-04-13 15:20:00,134.52,134.58,134.42,134.5,601270.0,131.4357,131.4943,131.338,131.4162,601270.0
2021-04-13 15:25:00,134.5,134.6,134.45,134.59,792876.0,131.4162,131.5139,131.3673,131.5041,792876.0
2021-04-13 15:30:00,134.59,134.6,134.43,134.49,747742.0,131.5041,131.5139,131.3478,131.4064,747742.0
2021-04-13 15:35:00,134.49,134.49,134.38,134.42,673461.0,131.4064,131.4064,131.2989,131.338,673461.0
2021-04-13 15:40:00,134.42,134.55,134.39,134.51,1016360.0,131.338,131.465,131.3087,131.4259,1016360.0
2021-04-13 15:45:00,134.5,134.58,134.48,134.57,777873.0,131.4162,131.4943,131.3966,131.4846,777873.0
2021-04-13 15:50:00,134.58,134.64,134.39,134.51,1498893.0,131.4943,131.553,131.3087,131.4259,1498893.0
2021-04-13 15:55:00,134.5,134.52,134.29,134.41,2235468.0,131.4162,131.4357,131.211,131.3282,2235468.0
2021-04-14 09:30:00,134.94,135.0,133.58,133.69,3894273.0,131.8461,131.9047,130.5173,130.6247,3894273.0
2021-04-14 09:35:00,133.69,134.13,133.56,134.1,2410380.0,130.6247,131.0546,130.4977,131.0253,2410380.0
2021-04-14 09:40:00,134.11,134.4,133.88,134.31,1738475.0,131.0351,131.3185,130.8104,131.2305,1738475.0
2021-04-14 09:45:00,134.3,134.31,133.87,133.94,1122324.0,131.2208,131.2305,130.8006,130.869,1122324.0
2021-04-14 09:50:00,133.94,133.96,133.45,133.69,1599556.0,130.869,130.8885,130.3902,130.6247,1599556.0
2021-04-14 09:55:00,133.68,134.03,133.62,134.02,1244286.0,130.615,130.9569,130.5563,130.9472,1244286.0
2021-04-14 10:00:00,134.02,134.02,133.59,133.86,1016375.0,130.9472,130.9472,130.527,130.7908,1016375.0
2021-04-14 10:05:00,133.86,134.0,133.81,133.99,875578.0,130.7908,130.9276,130.742,130.9179,875578.0
2021-04-14 10:10:00,133.99,134.03,133.66,133.72,928014.0,130.9179,130.9569,130.5954,130.654,928014.0
2021-04-14 10:15:00,133.72,133.8,133.51,133.75,928956.0,130.654,130.7322,130.4489,130.6834,928956.0
2021-04-14 10:20:00,133.76,133.95,133.61,133.71,1009288.0,130.6931,130.8788,130.5466,130.6443,1009288.0
2021-04-14 10:25:00,133.71,133.73,133.44,133.57,1095002.0,130.6443,130.6638,130.3805,130.5075,1095002.0
2021-04-14 10:30:00,133.57,133.88,133.57,133.76,792741.0,130.5075,130.8104,130.5075,130.6931,792741.0
2021-04-14 10:35:00,133.75,133.76,133.46,133.5,842909.0,130.6834,130.6931,130.4,130.4391,842909.0
2021-04-14 10:40:00,133.48,133.67,133.35,133.45,1085431.0,130.4196,130.6052,130.2925,130.3902,1085431.0
2021-04-14 10:45:00,133.46,133.78,133.45,133.77,847412.0,130.4,130.7127,130.3902,130.7029,847412.0
2021-04-14 10:50:00,133.77,133.83,133.51,133.58,824227.0,130.7029,130.7615,130.4489,130.5173,824227.0
2021-04-14 10:55:00,133.58,133.68,133.25,133.28,922776.0,130.5173,130.615,130.1948,130.2241,922776.0
2021-04-14 11:00:00,133.29,133.48,133.08,133.11,1179601.0,130.2339,130.4196,130.0287,130.058,1179601.0
2021-04-14 11:05:00,133.11,133.26,132.95,133.11,1024577.0,130.058,130.2046,129.9017,130.058,1024577.0
2021-04-14 11:10:00,133.11,133.24,133.04,133.16,743351.0,130.058,130.1851,129.9896,130.1069,743351.0
2021-04-14 11:15:00,133.15,133.17,132.91,132.91,685261.0,130.0971,130.1167,129.8626,129.8626,685261.0
2021-04-14 11:20:00,132.91,132.96,132.57,132.73,1239929.0,129.8626,129.9115,129.5304,129.6867,1239929.0
2021-04-14 11:25:00,132.73,132.9,132.63,132.9,939615.0,129.6867,129.8529,129.589,129.8529,939615.0
2021-04-14 11:30:00,132.9,133.0,132.83,132.96,726674.0,129.8529,129.9506,129.7845,129.9115,726674.0
2021-04-14 11:35:00,132.97,133.12,132.91,133.07,671580.0,129.9212,130.0678,129.8626,130.019,671580.0
2021-04-14 11:40:00,133.08,133.24,133.04,133.24,557554.0,130.0287,130.1851,129.9896,130.1851,557554.0
2021-04-14 11:45:00,133.24,133.24,133.12,133.18,491084.0,130.1851,130.1851,130.0678,130.1264,491084.0
2021-04-14 11:50:00,133.18,133.3,133.18,133.18,597736.0,130.1264,130.2437,130.1264,130.1264,597736.0
2021-04-14 11:55:00,133.18,133.35,133.11,133.33,635007.0,130.1264,130.2925,130.058,130.273,635007.0
2021-04-14 12:00:00,133.33,133.34,133.07,133.08,568163.0,130.273,130.2828,130.019,130.0287,568163.0
2021-04-14 12:05:00,133.08,133.33,132.98,133.26,718928.0,130.0287,130.273,129.931,130.2046,718928.0
2021-04-14 12:10:00,133.25,133.32,133.12,133.16,522334.0,130.1948,130.2632,130.0678,130.1069,522334.0
2021-04-14 12:15:00,133.15,133.25,133.09,133.22,488381.0,130.0971,130.1948,130.0385,130.1655,488381.0
2021-04-14 12:20:00,133.21,133.39,133.21,133.28,665848.0,130.1557,130.3316,130.1557,130.2241,665848.0
2021-04-14 12:25:00,133.28,133.37,133.15,133.25,454952.0,130.2241,130.3121,130.0971,130.1948,454952.0
2021-04-14 12:30:00,133.24,133.35,133.17,133.27,449673.0,130.1851,130.2925,130.1167,130.2144,449673.0
2021-04-14 12:35:00,133.28,133.4,133.25,133.35,440048.0,130.2241,130.3414,130.1948,130.2925,440048.0
2021-04-14 12:40:00,133.36,133.57,133.34,133.52,536483.0,130.3023,130.5075,130.2828,130.4586,536483.0
2021-04-14 12:45:00,133.51,133.58,133.42,133.56,456755.0,130.4489,130.5173,130.3609,130.4977,456755.0
2021-04-14 12:50:00,133.56,133.62,133.51,133.58,387882.0,130.4977,130.5563,130.4489,130.5173,387882.0
2021-04-14 12:55:00,133.58,133.6,133.49,133.53,332675.0,130.5173,130.5368,130.4293,130.4684,332675.0
2021-04-14 13:00:00,133.53,133.54,133.29,133.32,451433.0,130.4684,130.4782,130.2339,130.2632,451433.0
2021-04-14 13:05:00,133.33,133.47,133.32,133.45,320112.0,130.273,130.4098,130.2632,130.3902,320112.0
2021-04-14 13:10:00,133.45,133.58,133.41,133.51,315446.0,130.3902,130.5173,130.3512,130.4489,315446.0
2021-04-14 13:15:00,133.51,133.51,133.39,133.4,299756.0,130.4489,130.4489,130.3316,130.3414,299756.0
2021-04-14 13:20:00,133.41,133.46,133.31,133.38,322215.0,130.3512,130.4,130.2535,130.3218,322215.0
2021-04-14 13:25:00,133.39,133.41,133.28,133.29,309270.0,130.3316,130.3512,130.2241,130.2339,309270.0
2021-04-14 13:30:00,133.28,133.31,133.03,133.04,523188.0,130.2241,130.2535,129.9799,129.9896,523188.0
2021-04-14 13:35:00,133.04,133.2,132.96,133.17,559450.0,129.9896,130.146,129.9115,130.1167,559450.0
2021-04-14 13:40:00,133.17,133.19,133.05,133.07,349774.0,130.1167,130.1362,129.9994,130.019,349774.0
2021-04-14 13:45:00,133.07,133.18,133.05,133.06,363102.0,130.019,130.1264,129.9994,130.0092,363102.0
2021-04-14 13:50:00,133.05,133.11,133.01,133.06,277163.0,129.9994,130.058,129.9603,130.0092,277163.0
2021-04-14 13:55:00,133.07,133.09,132.57,132.67,742819.0,130.019,130.0385,129.5304,129.6281,742819.0
2021-04-14 14:00:00,132.69,132.69,132.08,132.22,1487442.0,129.6477,129.6477,129.0517,129.1884,1487442.0
2021-04-14 14:05:00,132.21,132.24,131.65,131.8,1284893.0,129.1787,129.208,128.6315,128.7781,1284893.0
2021-04-14 14:10:00,131.8,132.26,131.74,132.25,1257930.0,128.7781,129.2275,128.7194,129.2178,1257930.0
2021-04-14 14:15:00,132.25,132.49,132.15,132.46,953313.0,129.2178,129.4523,129.12,129.4229,953313.0
2021-04-14 14:20:00,132.46,132.84,132.45,132.83,1082309.0,129.4229,129.7942,129.4132,129.7845,1082309.0
2021-04-14 14:25:00,132.84,132.96,132.69,132.8,828092.0,129.7942,129.9115,129.6477,129.7551,828092.0
2021-04-14 14:30:00,132.8,132.89,132.64,132.71,713473.0,129.7551,129.8431,129.5988,129.6672,713473.0
2021-04-14 14:35:00,132.71,132.82,132.53,132.59,681922.0,129.6672,129.7747,129.4913,129.55,681922.0
2021-04-14 14:40:00,132.6,132.84,132.6,132.72,591422.0,129.5597,129.7942,129.5597,129.677,591422.0
2021-04-14 14:45:00,132.72,132.79,132.42,132.46,646301.0,129.677,129.7454,129.3839,129.4229,646301.0
2021-04-14 14:50:00,132.46,132.48,132.26,132.31,700573.0,129.4229,129.4425,129.2275,129.2764,700573.0
2021-04-14 14:55:00,132.31,132.47,132.21,132.29,644845.0,129.2764,129.4327,129.1787,129.2568,644845.0
2021-04-14 15:00:00,132.29,132.41,132.11,132.35,850267.0,129.2568,129.3741,129.081,129.3155,850267.0
2021-04-14 15:05:00,132.35,132.4,132.03,132.1,712523.0,129.3155,129.3643,129.0028,129.0712,712523.0
2021-04-14 15:10:00,132.1,132.43,132.01,132.41,751615.0,129.0712,129.3936,128.9833,129.3741,751615.0
2021-04-14 15:15:00,132.41,132.62,132.36,132.45,713427.0,129.3741,129.5793,129.3252,129.4132,713427.0
2021-04-14 15:20:00,132.45,132.57,132.3,132.51,699505.0,129.4132,129.5304,129.2666,129.4718,699505.0
2021-04-14 15:25:00,132.52,132.65,132.49,132.58,619528.0,129.4816,129.6086,129.4523,129.5402,619528.0
2021-04-14 15:30:00,132.58,132.63,132.38,132.44,806909.0,129.5402,129.589,129.3448,129.4034,806909.0
2021-04-14 15:35:00,132.44,132.47,132.12,132.25,925557.0,129.4034,129.4327,129.0907,129.2178,925557.0
2021-04-14 15:40:00,132.24,132.3,132.07,132.22,825087.0,129.208,129.2666,129.0419,129.1884,825087.0
2021-04-14 15:45:00,132.22,132.31,132.01,132.02,842216.0,129.1884,129.2764,128.9833,128.993,842216.0
2021-04-14 15:50:00,132.02,132.23,131.92,131.99,1783986.0,128.993,129.1982,128.8953,128.9637,1783986.0
2021-04-14 15:55:00,131.98,132.16,131.82,132.14,3447323.0,128.9539,129.1298,128.7976,129.1103,3447323.0
2021-04-15 09:30:00,133.85,134.49,133.64,134.03,3496728.0,130.7811,131.4064,130.5759,130.9569,3496728.0
2021-04-15 09:35:00,134.01,134.56,134.01,134.48,2179686.0,130.9374,131.4748,130.9374,131.3966,2179686.0
2021-04-15 09:40:00,134.49,134.66,134.18,134.3,1731759.0,131.4064,131.5725,131.1035,131.2208,1731759.0
2021-04-15 09:45:00,134.29,134.78,134.29,134.76,1787614.0,131.211,131.6897,131.211,131.6702,1787614.0
2021-04-15 09:50:00,134.77,134.92,134.56,134.91,1955209.0,131.68,131.8265,131.4748,131.8168,1955209.0
2021-04-15 09:55:00,134.91,134.96,134.18,134.36,2092107.0,131.8168,131.8656,131.1035,131.2794,2092107.0
2021-04-15 10:00:00,134.36,134.5,134.09,134.27,1406881.0,131.2794,131.4162,131.0156,131.1914,1406881.0
2021-04-15 10:05:00,134.26,134.51,134.07,134.5,1203721.0,131.1817,131.4259,130.996,131.4162,1203721.0
2021-04-15 10:10:00,134.5,134.82,134.36,134.78,1354694.0,131.4162,131.7288,131.2794,131.6897,1354694.0
2021-04-15 10:15:00,134.77,134.94,134.73,134.9,1296430.0,131.68,131.8461,131.6409,131.807,1296430.0
2021-04-15 10:20:00,134.9,134.94,134.59,134.61,975894.0,131.807,131.8461,131.5041,131.5236,975894.0
2021-04-15 10:25:00,134.61,134.95,134.59,134.94,895565.0,131.5236,131.8558,131.5041,131.8461,895565.0
2021-04-15 10:30:00,134.93,135.0,134.69,134.78,1646756.0,131.8363,131.9047,131.6018,131.6897,1646756.0
2021-04-15 10:35:00,134.78,134.9,134.64,134.83,853424.0,131.6897,131.807,131.553,131.7386,853424.0
2021-04-15 10:40:00,134.83,134.91,134.53,134.72,1107475.0,131.7386,131.8168,131.4455,131.6311,1107475.0
2021-04-15 10:45:00,134.73,134.75,134.42,134.55,906107.0,131.6409,131.6604,131.338,131.465,906107.0
2021-04-15 10:50:00,134.54,134.58,134.28,134.48,933795.0,131.4552,131.4943,131.2012,131.3966,933795.0
2021-04-15 10:55:00,134.48,134.49,134.19,134.31,785448.0,131.3966,131.4064,131.1133,131.2305,785448.0
2021-04-15 11:00:00,134.3,134.7,134.25,134.64,866668.0,131.2208,131.6116,131.1719,131.553,866668.0
2021-04-15 11:05:00,134.63,134.68,134.54,134.55,634225.0,131.5432,131.592,131.4552,131.465,634225.0
2021-04-15 11:10:00,134.54,134.65,134.38,134.47,678954.0,131.4552,131.5627,131.2989,131.3869,678954.0
2021-04-15 11:15:00,134.47,134.5,134.38,134.47,494344.0,131.3869,131.4162,131.2989,131.3869,494344.0
2021-04-15 11:20:00,134.47,134.54,134.36,134.36,677166.0,131.3869,131.4552,131.2794,131.2794,677166.0
2021-04-15 11:25:00,134.37,134.44,134.17,134.22,758535.0,131.2891,131.3575,131.0937,131.1426,758535.0
2021-04-15 11:30:00,134.22,134.32,134.11,134.27,746834.0,131.1426,131.2403,131.0351,131.1914,746834.0
2021-04-15 11:35:00,134.27,134.33,134.13,134.2,604830.0,131.1914,131.2501,131.0546,131.123,604830.0
2021-04-15 11:40:00,134.2,134.25,134.05,134.2,849686.0,131.123,131.1719,130.9765,131.123,849686.0
2021-04-15 11:45:00,134.21,134.39,134.19,134.33,571504.0,131.1328,131.3087,131.1133,131.2501,571504.0
2021-04-15 11:50:00,134.33,134.38,134.25,134.37,435478.0,131.2501,131.2989,131.1719,131.2891,435478.0
2021-04-15 11:55:00,134.37,134.45,134.23,134.31,597610.0,131.2891,131.3673,131.1524,131.2305,597610.0
2021-04-15 12:00:00,134.31,134.36,134.11,134.17,539993.0,131.2305,131.2794,131.0351,131.0937,539993.0
2021-04-15 12:05:00,134.17,134.2,134.05,134.18,647315.0,131.0937,131.123,130.9765,131.1035,647315.0
2021-04-15 12:10:00,134.18,134.2,133.97,133.99,831252.0,131.1035,131.123,130.8983,130.9179,831252.0
2021-04-15 12:15:00,133.99,134.03,133.77,133.84,936396.0,130.9179,130.9569,130.7029,130.7713,936396.0
2021-04-15 12:20:00,133.84,134.0,133.78,133.94,1019207.0,130.7713,130.9276,130.7127,130.869,1019207.0
2021-04-15 12:25:00,133.94,133.95,133.71,133.77,746940.0,130.869,130.8788,130.6443,130.7029,746940.0
2021-04-15 12:30:00,133.77,134.05,133.7,134.04,904266.0,130.7029,130.9765,130.6345,130.9667,904266.0
2021-04-15 12:35:00,134.04,134.23,134.03,134.09,926459.0,130.9667,131.1524,130.9569,131.0156,926459.0
2021-04-15 12:40:00,134.09,134.35,134.05,134.34,688420.0,131.0156,131.2696,130.9765,131.2598,688420.0
2021-04-15 12:45:00,134.34,134.49,134.32,134.46,779858.0,131.2598,131.4064,131.2403,131.3771,779858.0
2021-04-15 12:50:00,134.46,134.59,134.35,134.37,833756.0,131.3771,131.5041,131.2696,131.2891,833756.0
2021-04-15 12:55:00,134.37,134.59,134.36,134.57,552787.0,131.2891,131.5041,131.2794,131.4846,552787.0
2021-04-15 13:00:00,134.58,134.67,134.45,134.5,702494.0,131.4943,131.5823,131.3673,131.4162,702494.0
2021-04-15 13:05:00,134.49,134.54,134.28,134.29,547614.0,131.4064,131.4552,131.2012,131.211,547614.0
2021-04-15 13:10:00,134.28,134.43,134.27,134.34,451628.0,131.2012,131.3478,131.1914,131.2598,451628.0
2021-04-15 13:15:00,134.34,134.52,134.34,134.5,413776.0,131.2598,131.4357,131.2598,131.4162,413776.0
2021-04-15 13:20:00,134.5,134.53,134.32,134.52,548759.0,131.4162,131.4455,131.2403,131.4357,548759.0
2021-04-15 13:25:00,134.52,134.67,134.51,134.64,510370.0,131.4357,131.5823,131.4259,131.553,510370.0
2021-04-15 13:30:00,134.65,134.76,134.59,134.65,781503.0,131.5627,131.6702,131.5041,131.5627,781503.0
2021-04-15 13:35:00,134.65,134.66,134.55,134.64,313505.0,131.5627,131.5725,131.465,131.553,313505.0
2021-04-15 13:40:00,134.64,134.71,134.61,134.7,397275.0,131.553,131.6214,131.5236,131.6116,397275.0
2021-04-15 13:45:00,134.7,134.74,134.59,134.66,439657.0,131.6116,131.6507,131.5041,131.5725,439657.0
2021-04-15 13:50:00,134.65,134.69,134.54,134.59,380097.0,131.5627,131.6018,131.4552,131.5041,380097.0
2021-04-15 13:55:00,134.59,134.63,134.53,134.59,303410.0,131.5041,131.5432,131.4455,131.5041,303410.0
2021-04-15 14:00:00,134.59,134.65,134.52,134.64,387773.0,131.5041,131.5627,131.4357,131.553,387773.0
2021-04-15 14:05:00,134.65,134.69,134.52,134.54,384510.0,131.5627,131.6018,131.4357,131.4552,384510.0
2021-04-15 14:10:00,134.55,134.58,134.43,134.44,351163.0,131.465,131.4943,131.3478,131.3575,351163.0
2021-04-15 14:15:00,134.44,134.56,134.43,134.48,437101.0,131.3575,131.4748,131.3478,131.3966,437101.0
2021-04-15 14:20:00,134.49,134.51,134.35,134.38,358897.0,131.4064,131.4259,131.2696,131.2989,358897.0
2021-04-15 14:25:00,134.38,134.51,134.35,134.5,492158.0,131.2989,131.4259,131.2696,131.4162,492158.0
2021-04-15 14:30:00,134.5,134.59,134.38,134.49,553191.0,131.4162,131.5041,131.2989,131.4064,553191.0
2021-04-15 14:35:00,134.49,134.56,134.45,134.53,411535.0,131.4064,131.4748,131.3673,131.4455,411535.0
2021-04-15 14:40:00,134.53,134.54,134.33,134.37,514280.0,131.4455,131.4552,131.2501,131.2891,514280.0
2021-04-15 14:45:00,134.37,134.4,134.21,134.29,553538.0,131.2891,131.3185,131.1328,131.211,553538.0
2021-04-15 14:50:00,134.29,134.37,134.21,134.21,568434.0,131.211,131.2891,131.1328,131.1328,568434.0
2021-04-15 14:55:00,134.21,134.29,134.13,134.28,586096.0,131.1328,131.211,131.0546,131.2012,586096.0
2021-04-15 15:00:00,134.27,134.33,134.2,134.31,445495.0,131.1914,131.2501,131.123,131.2305,445495.0
2021-04-15 15:05:00,134.31,134.34,134.11,134.15,489993.0,131.2305,131.2598,131.0351,131.0742,489993.0
2021-04-15 15:10:00,134.15,134.15,133.95,134.06,823058.0,131.0742,131.0742,130.8788,130.9863,823058.0
2021-04-15 15:15:00,134.06,134.16,133.94,134.14,736748.0,130.9863,131.084,130.869,131.0644,736748.0
2021-04-15 15:20:00,134.14,134.17,134.0,134.07,483020.0,131.0644,131.0937,130.9276,130.996,483020.0
2021-04-15 15:25:00,134.08,134.13,134.01,134.09,449780.0,131.0058,131.0546,130.9374,131.0156,449780.0
2021-04-15 15:30:00,134.09,134.18,133.99,134.07,873919.0,131.0156,131.1035,130.9179,130.996,873919.0
2021-04-15 15:35:00,134.08,134.23,134.06,134.18,784153.0,131.0058,131.1524,130.9863,131.1035,784153.0
2021-04-15 15:40:00,134.18,134.35,134.05,134.34,940593.0,131.1035,131.2696,130.9765,131.2598,940593.0
2021-04-15 15:45:00,134.35,134.45,134.29,134.44,1060093.0,131.2696,131.3673,131.211,131.3575,1060093.0
2021-04-15 15:50:00,134.44,134.5,134.36,134.48,1344980.0,131.3575,131.4162,131.2794,131.3966,1344980.0
2021-04-15 15:55:00,134.48,134.51,134.37,134.51,2338443.0,131.3966,131.4259,131.2891,131.4259,2338443.0
2021-04-16 09:30:00,134.3,134.67,133.72,133.89,6466422.0,131.2208,131.5823,130.654,130.8202,6466422.0
2021-04-16 09:35:00,133.9,134.13,133.77,133.81,1485845.0,130.8299,131.0546,130.7029,130.742,1485845.0
2021-04-16 09:40:00,133.8,134.14,133.77,134.03,1360567.0,130.7322,131.0644,130.7029,130.9569,1360567.0
2021-04-16 09:45:00,134.02,134.03,133.73,134.0,1277987.0,130.9472,130.9569,130.6638,130.9276,1277987.0
2021-04-16 09:50:00,134.0,134.05,133.54,133.56,1356416.0,130.9276,130.9765,130.4782,130.4977,1356416.0
2021-04-16 09:55:00,133.55,133.6,133.28,133.41,1504761.0,130.4879,130.5368,130.2241,130.3512,1504761.0
2021-04-16 10:00:00,133.42,133.86,133.36,133.82,1193701.0,130.3609,130.7908,130.3023,130.7518,1193701.0
2021-04-16 10:05:00,133.82,134.16,133.69,134.12,1634006.0,130.7518,131.084,130.6247,131.0449,1634006.0
2021-04-16 10:10:00,134.13,134.42,134.06,134.29,1457011.0,131.0546,131.338,130.9863,131.211,1457011.0
2021-04-16 10:15:00,134.29,134.57,134.19,134.53,1346347.0,131.211,131.4846,131.1133,131.4455,1346347.0
2021-04-16 10:20:00,134.53,134.58,134.36,134.43,1209850.0,131.4455,131.4943,131.2794,131.3478,1209850.0
2021-04-16 10:25:00,134.42,134.48,134.16,134.21,1021422.0,131.338,131.3966,131.084,131.1328,1021422.0
2021-04-16 10:30:00,134.21,134.32,134.07,134.12,862578.0,131.1328,131.2403,130.996,131.0449,862578.0
2021-04-16 10:35:00,134.12,134.25,134.05,134.08,789525.0,131.0449,131.1719,130.9765,131.0058,789525.0
2021-04-16 10:40:00,134.09,134.35,133.95,134.28,881646.0,131.0156,131.2696,130.8788,131.2012,881646.0
2021-04-16 10:45:00,134.28,134.41,134.2,134.38,691296.0,131.2012,131.3282,131.123,131.2989,691296.0
2021-04-16 10:50:00,134.38,134.39,134.16,134.21,637374.0,131.2989,131.3087,131.084,131.1328,637374.0
2021-04-16 10:55:00,134.22,134.23,133.96,133.97,638956.0,131.1426,131.1524,130.8885,130.8983,638956.0
2021-04-16 11:00:00,133.97,134.05,133.84,133.94,888140.0,130.8983,130.9765,130.7713,130.869,888140.0
2021-04-16 11:05:00,133.95,134.1,133.89,133.97,760111.0,130.8788,131.0253,130.8202,130.8983,760111.0
2021-04-16 11:10:00,133.96,134.06,133.87,133.88,674357.0,130.8885,130.9863,130.8006,130.8104,674357.0
2021-04-16 11:15:00,133.89,134.03,133.78,133.93,762873.0,130.8202,130.9569,130.7127,130.8592,762873.0
2021-04-16 11:20:00,133.93,134.05,133.87,133.91,566374.0,130.8592,130.9765,130.8006,130.8397,566374.0
2021-04-16 11:25:00,133.9,133.94,133.68,133.75,780355.0,130.8299,130.869,130.615,130.6834,780355.0
2021-04-16 11:30:00,133.76,133.89,133.76,133.81,722796.0,130.6931,130.8202,130.6931,130.742,722796.0
2021-04-16 11:35:00,133.81,133.95,133.79,133.89,559194.0,130.742,130.8788,130.7224,130.8202,559194.0
2021-04-16 11:40:00,133.88,133.92,133.8,133.83,524103.0,130.8104,130.8495,130.7322,130.7615,524103.0
2021-04-16 11:45:00,133.84,133.87,133.72,133.72,632545.0,130.7713,130.8006,130.654,130.654,632545.0
2021-04-16 11:50:00,133.73,133.77,133.67,133.74,563323.0,130.6638,130.7029,130.6052,130.6736,563323.0
2021-04-16 11:55:00,133.74,133.85,133.73,133.83,566173.0,130.6736,130.7811,130.6638,130.7615,566173.0
2021-04-16 12:00:00,133.83,133.95,133.8,133.81,559835.0,130.7615,130.8788,130.7322,130.742,559835.0
2021-04-16 12:05:00,133.8,133.99,133.73,133.99,718124.0,130.7322,130.9179,130.6638,130.9179,718124.0
2021-04-16 12:10:00,133.98,133.99,133.87,133.92,489553.0,130.9081,130.9179,130.8006,130.8495,489553.0
2021-04-16 12:15:00,133.92,134.0,133.88,133.97,488961.0,130.8495,130.9276,130.8104,130.8983,488961.0
2021-04-16 12:20:00,133.96,134.1,133.91,134.07,750279.0,130.8885,131.0253,130.8397,130.996,750279.0
2021-04-16 12:25:00,134.07,134.13,133.97,134.02,604583.0,130.996,131.0546,130.8983,130.9472,604583.0
2021-04-16 12:30:00,134.03,134.08,133.95,134.02,473690.0,130.9569,131.0058,130.8788,130.9472,473690.0
2021-04-16 12:35:00,134.02,134.07,133.94,133.97,396226.0,130.9472,130.996,130.869,130.8983,396226.0
2021-04-16 12:40:00,133.97,133.98,133.85,133.91,451139.0,130.8983,130.9081,130.7811,130.8397,451139.0
2021-04-16 12:45:00,133.9,133.95,133.85,133.92,373917.0,130.8299,130.8788,130.7811,130.8495,373917.0
2021-04-16 12:50:00,133.92,133.92,133.82,133.86,396914.0,130.8495,130.8495,130.7518,130.7908,396914.0
2021-04-16 12:55:00,133.86,133.9,133.78,133.78,406274.0,130.7908,130.8299,130.7127,130.7127,406274.0
2021-04-16 13:00:00,133.78,133.92,133.77,133.85,468342.0,130.7127,130.8495,130.7029,130.7811,468342.0
2021-04-16 13:05:00,133.86,133.92,133.82,133.88,485839.0,130.7908,130.8495,130.7518,130.8104,485839.0
2021-04-16 13:10:00,133.89,133.91,133.72,133.74,402372.0,130.8202,130.8397,130.654,130.6736,402372.0
2021-04-16 13:15:00,133.73,133.79,133.73,133.78,354705.0,130.6638,130.7224,130.6638,130.7127,354705.0
2021-04-16 13:20:00,133.78,133.79,133.7,133.71,292083.0,130.7127,130.7224,130.6345,130.6443,292083.0
2021-04-16 13:25:00,133.71,133.71,133.63,133.64,417441.0,130.6443,130.6443,130.5661,130.5759,417441.0
2021-04-16 13:30:00,133.65,133.71,133.58,133.6,489243.0,130.5857,130.6443,130.5173,130.5368,489243.0
2021-04-16 13:35:00,133.61,133.68,133.57,133.65,360027.0,130.5466,130.615,130.5075,130.5857,360027.0
2021-04-16 13:40:00,133.66,133.75,133.6,133.74,329791.0,130.5954,130.6834,130.5368,130.6736,329791.0
2021-04-16 13:45:00,133.74,133.82,133.64,133.65,434803.0,130.6736,130.7518,130.5759,130.5857,434803.0
2021-04-16 13:50:00,133.66,133.66,133.56,133.56,331975.0,130.5954,130.5954,130.4977,130.4977,331975.0
2021-04-16 13:55:00,133.56,133.62,133.53,133.53,315841.0,130.4977,130.5563,130.4684,130.4684,315841.0
2021-04-16 14:00:00,133.53,133.78,133.51,133.78,568398.0,130.4684,130.7127,130.4489,130.7127,568398.0
2021-04-16 14:05:00,133.78,133.86,133.77,133.81,408896.0,130.7127,130.7908,130.7029,130.742,408896.0
2021-04-16 14:10:00,133.82,133.94,133.76,133.9,574188.0,130.7518,130.869,130.6931,130.8299,574188.0
2021-04-16 14:15:00,133.9,133.95,133.8,133.84,525874.0,130.8299,130.8788,130.7322,130.7713,525874.0
2021-04-16 14:20:00,133.83,133.91,133.77,133.89,336688.0,130.7615,130.8397,130.7029,130.8202,336688.0
2021-04-16 14:25:00,133.89,133.98,133.86,133.97,299640.0,130.8202,130.9081,130.7908,130.8983,299640.0
2021-04-16 14:30:00,133.97,134.03,133.94,133.97,461973.0,130.8983,130.9569,130.869,130.8983,461973.0
2021-04-16 14:35:00,133.97,134.0,133.92,133.95,309446.0,130.8983,130.9276,130.8495,130.8788,309446.0
2021-04-16 14:40:00,133.95,134.07,133.94,134.0,467236.0,130.8788,130.996,130.869,130.9276,467236.0
2021-04-16 14:45:00,134.0,134.1,133.95,134.08,395372.0,130.9276,131.0253,130.8788,131.0058,395372.0
2021-04-16 14:50:00,134.08,134.12,134.02,134.05,429257.0,131.0058,131.0449,130.9472,130.9765,429257.0
2021-04-16 14:55:00,134.04,134.08,133.96,133.99,310936.0,130.9667,131.0058,130.8885,130.9179,310936.0
2021-04-16 15:00:00,134.0,134.09,133.9,133.92,505904.0,130.9276,131.0156,130.8299,130.8495,505904.0
2021-04-16 15:05:00,133.92,133.95,133.88,133.92,545364.0,130.8495,130.8788,130.8104,130.8495,545364.0
2021-04-16 15:10:00,133.92,133.99,133.9,133.99,433922.0,130.8495,130.9179,130.8299,130.9179,433922.0
2021-04-16 15:15:00,133.98,134.1,133.94,134.09,525654.0,130.9081,131.0253,130.869,131.0156,525654.0
2021-04-16 15:20:00,134.09,134.18,134.05,134.14,746614.0,131.0156,131.1035,130.9765,131.0644,746614.0
2021-04-16 15:25:00,134.14,134.18,134.07,134.09,555768.0,131.0644,131.1035,130.996,131.0156,555768.0
2021-04-16 15:30:00,134.1,134.12,134.01,134.06,576960.0,131.0253,131.0449,130.9374,130.9863,576960.0
2021-04-16 15:35:00,134.06,134.1,134.0,134.08,805777.0,130.9863,131.0253,130.9276,131.0058,805777.0
2021-04-16 15:40:00,134.09,134.13,133.98,133.99,708313.0,131.0156,131.0546,130.9081,130.9179,708313.0
2021-04-16 15:45:00,133.98,134.05,133.94,133.97,807712.0,130.9081,130.9765,130.869,130.8983,807712.0
2021-04-16 15:50:00,133.98,134.15,133.97,134.1,1409312.0,130.9081,131.0742,130.8983,131.0253,1409312.0
2021-04-16 15:55:00,134.09,134.16,134.02,134.15,2890016.0,131.0156,131.084,130.9472,131.0742,2890016.0
2021-04-19 09:30:00,133.47,134.71,133.34,134.49,3315432.0,130.4098,131.6214,130.2828,131.4064,3315432.0
2021-04-19 09:35:00,134.47,134.98,134.46,134.7,2237769.0,131.3869,131.8852,131.3771,131.6116,2237769.0
2021-04-19 09:40:00,134.69,135.28,134.66,135.21,2383632.0,131.6018,132.1783,131.5725,132.1099,2383632.0
2021-04-19 09:45:00,135.21,135.33,134.94,135.01,1546812.0,132.1099,132.2271,131.8461,131.9145,1546812.0
2021-04-19 09:50:00,135.0,135.13,134.76,135.08,1263989.0,131.9047,132.0317,131.6702,131.9829,1263989.0
2021-04-19 09:55:00,135.09,135.22,134.86,135.22,1252011.0,131.9926,132.1197,131.7679,132.1197,1252011.0
2021-04-19 10:00:00,135.23,135.47,134.88,135.03,1823388.0,132.1294,132.3639,131.7875,131.934,1823388.0
2021-04-19 10:05:00,135.04,135.09,134.43,134.62,1694426.0,131.9438,131.9926,131.3478,131.5334,1694426.0
2021-04-19 10:10:00,134.62,134.74,134.36,134.61,1359771.0,131.5334,131.6507,131.2794,131.5236,1359771.0
2021-04-19 10:15:00,134.61,134.63,134.26,134.49,1155648.0,131.5236,131.5432,131.1817,131.4064,1155648.0
2021-04-19 10:20:00,134.5,134.67,134.46,134.63,909166.0,131.4162,131.5823,131.3771,131.5432,909166.0
2021-04-19 10:25:00,134.63,134.9,134.54,134.81,883536.0,131.5432,131.807,131.4552,131.7191,883536.0
2021-04-19 10:30:00,134.81,135.19,134.8,135.17,1219975.0,131.7191,132.0903,131.7093,132.0708,1219975.0
2021-04-19 10:35:00,135.18,135.22,134.87,134.93,872430.0,132.0806,132.1197,131.7777,131.8363,872430.0
2021-04-19 10:40:00,134.93,135.0,134.66,134.68,755748.0,131.8363,131.9047,131.5725,131.592,755748.0
2021-04-19 10:45:00,134.67,134.68,134.15,134.33,1429067.0,131.5823,131.592,131.0742,131.2501,1429067.0
2021-04-19 10:50:00,134.33,134.63,134.29,134.56,1207168.0,131.2501,131.5432,131.211,131.4748,1207168.0
2021-04-19 10:55:00,134.55,134.84,134.54,134.8,850125.0,131.465,131.7484,131.4552,131.7093,850125.0
2021-04-19 11:00:00,134.8,134.85,134.63,134.81,843855.0,131.7093,131.7581,131.5432,131.7191,843855.0
2021-04-19 11:05:00,134.81,134.99,134.66,134.99,881865.0,131.7191,131.8949,131.5725,131.8949,881865.0
2021-04-19 11:10:00,134.99,135.08,134.76,135.05,877426.0,131.8949,131.9829,131.6702,131.9536,877426.0
2021-04-19 11:15:00,135.06,135.09,134.8,134.93,769169.0,131.9633,131.9926,131.7093,131.8363,769169.0
2021-04-19 11:20:00,134.93,134.99,134.74,134.8,532447.0,131.8363,131.8949,131.6507,131.7093,532447.0
2021-04-19 11:25:00,134.79,134.99,134.65,134.94,759007.0,131.6995,131.8949,131.5627,131.8461,759007.0
2021-04-19 11:30:00,134.93,134.95,134.41,134.47,1122757.0,131.8363,131.8558,131.3282,131.3869,1122757.0
2021-04-19 11:35:00,134.46,134.57,134.41,134.57,656064.0,131.3771,131.4846,131.3282,131.4846,656064.0
2021-04-19 11:40:00,134.57,134.72,134.33,134.35,743257.0,131.4846,131.6311,131.2501,131.2696,743257.0
2021-04-19 11:45:00,134.34,134.43,134.25,134.29,908520.0,131.2598,131.3478,131.1719,131.211,908520.0
2021-04-19 11:50:00,134.3,134.59,134.26,134.54,742618.0,131.2208,131.5041,131.1817,131.4552,742618.0
2021-04-19 11:55:00,134.54,134.6,134.31,134.38,542831.0,131.4552,131.5139,131.2305,131.2989,542831.0
2021-04-19 12:00:00,134.37,134.44,134.08,134.14,816869.0,131.2891,131.3575,131.0058,131.0644,816869.0
2021-04-19 12:05:00,134.15,134.34,134.01,134.34,965456.0,131.0742,131.2598,130.9374,131.2598,965456.0
2021-04-19 12:10:00,134.34,134.39,134.17,134.23,629990.0,131.2598,131.3087,131.0937,131.1524,629990.0
2021-04-19 12:15:00,134.23,134.49,134.23,134.43,489495.0,131.1524,131.4064,131.1524,131.3478,489495.0
2021-04-19 12:20:00,134.44,134.54,134.34,134.37,512611.0,131.3575,131.4552,131.2598,131.2891,512611.0
2021-04-19 12:25:00,134.35,134.35,134.03,134.18,687849.0,131.2696,131.2696,130.9569,131.1035,687849.0
2021-04-19 12:30:00,134.17,134.2,133.89,134.05,1067182.0,131.0937,131.123,130.8202,130.9765,1067182.0
2021-04-19 12:35:00,134.05,134.17,134.01,134.02,712503.0,130.9765,131.0937,130.9374,130.9472,712503.0
2021-04-19 12:40:00,134.02,134.06,133.72,133.89,951179.0,130.9472,130.9863,130.654,130.8202,951179.0
2021-04-19 12:45:00,133.88,134.09,133.75,134.01,656643.0,130.8104,131.0156,130.6834,130.9374,656643.0
2021-04-19 12:50:00,134.01,134.13,133.93,134.02,491144.0,130.9374,131.0546,130.8592,130.9472,491144.0
2021-04-19 12:55:00,134.02,134.1,133.94,134.05,462079.0,130.9472,131.0253,130.869,130.9765,462079.0
2021-04-19 13:00:00,134.06,134.29,133.96,134.29,747666.0,130.9863,131.211,130.8885,131.211,747666.0
2021-04-19 13:05:00,134.28,134.33,134.22,134.24,489473.0,131.2012,131.2501,131.1426,131.1621,489473.0
2021-04-19 13:10:00,134.25,134.5,134.23,134.49,562446.0,131.1719,131.4162,131.1524,131.4064,562446.0
2021-04-19 13:15:00,134.5,134.54,134.44,134.46,610351.0,131.4162,131.4552,131.3575,131.3771,610351.0
2021-04-19 13:20:00,134.47,134.51,134.37,134.44,413640.0,131.3869,131.4259,131.2891,131.3575,413640.0
2021-04-19 13:25:00,134.45,134.54,134.33,134.39,416152.0,131.3673,131.4552,131.2501,131.3087,416152.0
2021-04-19 13:30:00,134.4,134.49,134.3,134.43,383633.0,131.3185,131.4064,131.2208,131.3478,383633.0
2021-04-19 13:35:00,134.43,134.67,134.42,134.64,522928.0,131.3478,131.5823,131.338,131.553,522928.0
2021-04-19 13:40:00,134.64,134.66,134.5,134.54,348262.0,131.553,131.5725,131.4162,131.4552,348262.0
2021-04-19 13:45:00,134.53,134.63,134.5,134.57,310201.0,131.4455,131.5432,131.4162,131.4846,310201.0
2021-04-19 13:50:00,134.57,134.63,134.47,134.55,342540.0,131.4846,131.5432,131.3869,131.465,342540.0
2021-04-19 13:55:00,134.55,134.63,134.44,134.55,382740.0,131.465,131.5432,131.3575,131.465,382740.0
2021-04-19 14:00:00,134.55,134.62,134.48,134.53,385396.0,131.465,131.5334,131.3966,131.4455,385396.0
2021-04-19 14:05:00,134.54,134.65,134.39,134.46,495221.0,131.4552,131.5627,131.3087,131.3771,495221.0
2021-04-19 14:10:00,134.47,134.51,134.41,134.46,496230.0,131.3869,131.4259,131.3282,131.3771,496230.0
2021-04-19 14:15:00,134.47,134.66,134.47,134.64,470160.0,131.3869,131.5725,131.3869,131.553,470160.0
2021-04-19 14:20:00,134.64,134.82,134.56,134.76,682477.0,131.553,131.7288,131.4748,131.6702,682477.0
2021-04-19 14:25:00,134.75,134.8,134.67,134.75,559163.0,131.6604,131.7093,131.5823,131.6604,559163.0
2021-04-19 14:30:00,134.74,134.76,134.58,134.62,454076.0,131.6507,131.6702,131.4943,131.5334,454076.0
2021-04-19 14:35:00,134.62,134.62,134.33,134.42,631657.0,131.5334,131.5334,131.2501,131.338,631657.0
2021-04-19 14:40:00,134.42,134.53,134.34,134.44,554992.0,131.338,131.4455,131.2598,131.3575,554992.0
2021-04-19 14:45:00,134.44,134.57,134.38,134.44,409400.0,131.3575,131.4846,131.2989,131.3575,409400.0
2021-04-19 14:50:00,134.44,134.51,134.34,134.46,535426.0,131.3575,131.4259,131.2598,131.3771,535426.0
2021-04-19 14:55:00,134.47,134.59,134.46,134.58,508801.0,131.3869,131.5041,131.3771,131.4943,508801.0
2021-04-19 15:00:00,134.58,134.58,134.41,134.5,542878.0,131.4943,131.4943,131.3282,131.4162,542878.0
2021-04-19 15:05:00,134.5,134.61,134.41,134.43,576147.0,131.4162,131.5236,131.3282,131.3478,576147.0
2021-04-19 15:10:00,134.43,134.53,134.35,134.43,508793.0,131.3478,131.4455,131.2696,131.3478,508793.0
2021-04-19 15:15:00,134.43,134.49,134.27,134.32,652472.0,131.3478,131.4064,131.1914,131.2403,652472.0
2021-04-19 15:20:00,134.33,134.44,134.26,134.35,655432.0,131.2501,131.3575,131.1817,131.2696,655432.0
2021-04-19 15:25:00,134.35,134.37,134.2,134.29,478373.0,131.2696,131.2891,131.123,131.211,478373.0
2021-04-19 15:30:00,134.28,134.37,134.14,134.27,731974.0,131.2012,131.2891,131.0644,131.1914,731974.0
2021-04-19 15:35:00,134.26,134.33,134.21,134.24,600122.0,131.1817,131.2501,131.1328,131.1621,600122.0
2021-04-19 15:40:00,134.25,134.49,134.22,134.43,853623.0,131.1719,131.4064,131.1426,131.3478,853623.0
2021-04-19 15:45:00,134.44,134.48,134.35,134.42,789667.0,131.3575,131.3966,131.2696,131.338,789667.0
2021-04-19 15:50:00,134.41,134.57,134.31,134.49,1216385.0,131.3282,131.4846,131.2305,131.4064,1216385.0
2021-04-19 15:55:00,134.5,134.94,134.49,134.86,2296988.0,131.4162,131.8461,131.4064,131.7679,2296988.0
2021-04-20 09:30:00,135.02,135.43,134.69,134.78,2887221.0,131.9242,132.3248,131.6018,131.6897,2887221.0
2021-04-20 09:35:00,134.77,135.07,134.56,134.8,1649738.0,131.68,131.9731,131.4748,131.7093,1649738.0
2021-04-20 09:40:00,134.8,134.83,134.44,134.63,1484860.0,131.7093,131.7386,131.3575,131.5432,1484860.0
2021-04-20 09:45:00,134.64,135.21,134.62,135.19,1769912.0,131.553,132.1099,131.5334,132.0903,1769912.0
2021-04-20 09:50:00,135.19,135.35,135.0,135.13,1556851.0,132.0903,132.2467,131.9047,132.0317,1556851.0
2021-04-20 09:55:00,135.14,135.53,134.94,135.21,1729003.0,132.0415,132.4225,131.8461,132.1099,1729003.0
2021-04-20 10:00:00,135.22,135.44,134.92,134.94,1344574.0,132.1197,132.3346,131.8265,131.8461,1344574.0
2021-04-20 10:05:00,134.94,135.13,134.74,134.78,1320846.0,131.8461,132.0317,131.6507,131.6897,1320846.0
2021-04-20 10:10:00,134.77,134.91,134.44,134.52,1269374.0,131.68,131.8168,131.3575,131.4357,1269374.0
2021-04-20 10:15:00,134.53,134.73,134.45,134.59,1005934.0,131.4455,131.6409,131.3673,131.5041,1005934.0
2021-04-20 10:20:00,134.59,134.66,134.46,134.64,682009.0,131.5041,131.5725,131.3771,131.553,682009.0
2021-04-20 10:25:00,134.63,134.74,134.22,134.4,1074617.0,131.5432,131.6507,131.1426,131.3185,1074617.0
2021-04-20 10:30:00,134.39,134.44,134.19,134.33,960313.0,131.3087,131.3575,131.1133,131.2501,960313.0
2021-04-20 10:35:00,134.33,134.46,134.2,134.27,858134.0,131.2501,131.3771,131.123,131.1914,858134.0
2021-04-20 10:40:00,134.28,134.31,133.86,133.92,1199335.0,131.2012,131.2305,130.7908,130.8495,1199335.0
2021-04-20 10:45:00,133.91,133.94,133.69,133.78,1084461.0,130.8397,130.869,130.6247,130.7127,1084461.0
2021-04-20 10:50:00,133.78,133.86,133.49,133.62,1276590.0,130.7127,130.7908,130.4293,130.5563,1276590.0
2021-04-20 10:55:00,133.6,133.87,133.53,133.68,1075224.0,130.5368,130.8006,130.4684,130.615,1075224.0
2021-04-20 11:00:00,133.68,133.77,133.49,133.76,859899.0,130.615,130.7029,130.4293,130.6931,859899.0
2021-04-20 11:05:00,133.75,133.8,133.61,133.77,680696.0,130.6834,130.7322,130.5466,130.7029,680696.0
2021-04-20 11:10:00,133.78,133.8,133.55,133.63,598592.0,130.7127,130.7322,130.4879,130.5661,598592.0
2021-04-20 11:15:00,133.62,133.67,133.03,133.04,1513996.0,130.5563,130.6052,129.9799,129.9896,1513996.0
2021-04-20 11:20:00,133.05,133.09,132.51,132.58,1827112.0,129.9994,130.0385,129.4718,129.5402,1827112.0
2021-04-20 11:25:00,132.58,133.0,132.58,132.81,1129582.0,129.5402,129.9506,129.5402,129.7649,1129582.0
2021-04-20 11:30:00,132.81,132.89,132.62,132.66,898915.0,129.7649,129.8431,129.5793,129.6184,898915.0
2021-04-20 11:35:00,132.65,132.7,132.28,132.61,1536289.0,129.6086,129.6574,129.2471,129.5695,1536289.0
2021-04-20 11:40:00,132.61,132.91,132.53,132.9,1054557.0,129.5695,129.8626,129.4913,129.8529,1054557.0
2021-04-20 11:45:00,132.9,133.2,132.84,133.18,983902.0,129.8529,130.146,129.7942,130.1264,983902.0
2021-04-20 11:50:00,133.18,133.34,133.05,133.33,954011.0,130.1264,130.2828,129.9994,130.273,954011.0
2021-04-20 11:55:00,133.34,133.35,133.14,133.16,926430.0,130.2828,130.2925,130.0873,130.1069,926430.0
2021-04-20 12:00:00,133.16,133.44,133.11,133.41,641621.0,130.1069,130.3805,130.058,130.3512,641621.0
2021-04-20 12:05:00,133.4,133.45,133.27,133.34,642392.0,130.3414,130.3902,130.2144,130.2828,642392.0
2021-04-20 12:10:00,133.34,133.46,133.29,133.41,530167.0,130.2828,130.4,130.2339,130.3512,530167.0
2021-04-20 12:15:00,133.41,133.65,133.33,133.6,872498.0,130.3512,130.5857,130.273,130.5368,872498.0
2021-04-20 12:20:00,133.6,133.74,133.55,133.71,568336.0,130.5368,130.6736,130.4879,130.6443,568336.0
2021-04-20 12:25:00,133.71,133.73,133.54,133.62,506391.0,130.6443,130.6638,130.4782,130.5563,506391.0
2021-04-20 12:30:00,133.62,133.67,133.44,133.44,498482.0,130.5563,130.6052,130.3805,130.3805,498482.0
2021-04-20 12:35:00,133.44,133.58,133.42,133.49,452235.0,130.3805,130.5173,130.3609,130.4293,452235.0
2021-04-20 12:40:00,133.48,133.49,133.27,133.31,532389.0,130.4196,130.4293,130.2144,130.2535,532389.0
2021-04-20 12:45:00,133.31,133.38,133.2,133.2,377076.0,130.2535,130.3218,130.146,130.146,377076.0
2021-04-20 12:50:00,133.2,133.54,133.2,133.36,709936.0,130.146,130.4782,130.146,130.3023,709936.0
2021-04-20 12:55:00,133.36,133.59,133.35,133.56,517205.0,130.3023,130.527,130.2925,130.4977,517205.0
2021-04-20 13:00:00,133.55,133.82,133.28,133.64,1157388.0,130.4879,130.7518,130.2241,130.5759,1157388.0
2021-04-20 13:05:00,133.63,133.63,133.14,133.24,1199072.0,130.5661,130.5661,130.0873,130.1851,1199072.0
2021-04-20 13:10:00,133.23,133.26,133.06,133.09,689992.0,130.1753,130.2046,130.0092,130.0385,689992.0
2021-04-20 13:15:00,133.09,133.2,133.07,133.1,593377.0,130.0385,130.146,130.019,130.0483,593377.0
2021-04-20 13:20:00,133.1,133.2,132.54,132.6,1213417.0,130.0483,130.146,129.5011,129.5597,1213417.0
2021-04-20 13:25:00,132.59,132.65,132.35,132.38,1240429.0,129.55,129.6086,129.3155,129.3448,1240429.0
2021-04-20 13:30:00,132.39,132.74,132.37,132.6,946274.0,129.3545,129.6965,129.335,129.5597,946274.0
2021-04-20 13:35:00,132.6,132.9,132.6,132.88,729959.0,129.5597,129.8529,129.5597,129.8333,729959.0
2021-04-20 13:40:00,132.87,132.9,132.71,132.84,610204.0,129.8235,129.8529,129.6672,129.7942,610204.0
2021-04-20 13:45:00,132.84,133.02,132.83,132.93,804468.0,129.7942,129.9701,129.7845,129.8822,804468.0
2021-04-20 13:50:00,132.93,133.19,132.84,133.05,707151.0,129.8822,130.1362,129.7942,129.9994,707151.0
2021-04-20 13:55:00,133.05,133.23,133.01,133.16,602964.0,129.9994,130.1753,129.9603,130.1069,602964.0
2021-04-20 14:00:00,133.16,133.17,132.69,132.82,1473903.0,130.1069,130.1167,129.6477,129.7747,1473903.0
2021-04-20 14:05:00,132.81,132.93,132.69,132.83,745395.0,129.7649,129.8822,129.6477,129.7845,745395.0
2021-04-20 14:10:00,132.84,133.0,132.76,132.96,576724.0,129.7942,129.9506,129.7161,129.9115,576724.0
2021-04-20 14:15:00,132.96,132.98,132.72,132.73,535807.0,129.9115,129.931,129.677,129.6867,535807.0
2021-04-20 14:20:00,132.73,132.87,132.68,132.76,603169.0,129.6867,129.8235,129.6379,129.7161,603169.0
2021-04-20 14:25:00,132.76,132.77,132.48,132.51,664206.0,129.7161,129.7258,129.4425,129.4718,664206.0
2021-04-20 14:30:00,132.51,132.57,132.11,132.13,809303.0,129.4718,129.5304,129.081,129.1005,809303.0
2021-04-20 14:35:00,132.13,132.21,131.97,132.06,1221614.0,129.1005,129.1787,128.9442,129.0321,1221614.0
2021-04-20 14:40:00,132.07,132.19,132.03,132.12,616814.0,129.0419,129.1591,129.0028,129.0907,616814.0
2021-04-20 14:45:00,132.12,132.2,132.07,132.15,474011.0,129.0907,129.1689,129.0419,129.12,474011.0
2021-04-20 14:50:00,132.15,132.36,132.11,132.18,646002.0,129.12,129.3252,129.081,129.1494,646002.0
2021-04-20 14:55:00,132.19,132.19,131.81,131.99,1070786.0,129.1591,129.1591,128.7878,128.9637,1070786.0
2021-04-20 15:00:00,131.99,132.31,131.98,132.24,987130.0,128.9637,129.2764,128.9539,129.208,987130.0
2021-04-20 15:05:00,132.25,132.39,132.22,132.37,721203.0,129.2178,129.3545,129.1884,129.335,721203.0
2021-04-20 15:10:00,132.37,132.52,132.28,132.46,710597.0,129.335,129.4816,129.2471,129.4229,710597.0
2021-04-20 15:15:00,132.45,132.58,132.32,132.37,859101.0,129.4132,129.5402,129.2861,129.335,859101.0
2021-04-20 15:20:00,132.38,132.63,132.36,132.6,749957.0,129.3448,129.589,129.3252,129.5597,749957.0
2021-04-20 15:25:00,132.61,132.68,132.53,132.64,573847.0,129.5695,129.6379,129.4913,129.5988,573847.0
2021-04-20 15:30:00,132.65,132.74,132.54,132.71,852017.0,129.6086,129.6965,129.5011,129.6672,852017.0
2021-04-20 15:35:00,132.72,132.79,132.51,132.66,954035.0,129.677,129.7454,129.4718,129.6184,954035.0
2021-04-20 15:40:00,132.67,132.93,132.64,132.92,926675.0,129.6281,129.8822,129.5988,129.8724,926675.0
2021-04-20 15:45:00,132.93,133.14,132.91,133.14,1160654.0,129.8822,130.0873,129.8626,130.0873,1160654.0
2021-04-20 15:50:00,133.15,133.2,132.96,133.17,1477132.0,130.0971,130.146,129.9115,130.1167,1477132.0
2021-04-20 15:55:00,133.17,133.18,132.88,133.12,2530521.0,130.1167,130.1264,129.8333,130.0678,2530521.0
2021-04-21 09:30:00,132.39,133.05,132.08,132.11,2641832.0,129.3545,129.9994,129.0517,129.081,2641832.0
2021-04-21 09:35:00,132.11,132.25,131.79,131.81,1702299.0,129.081,129.2178,128.7683,128.7878,1702299.0
2021-04-21 09:40:00,131.81,131.81,131.3,131.62,2021746.0,128.7878,128.7878,128.2895,128.6022,2021746.0
2021-04-21 09:45:00,131.58,132.13,131.52,132.1,1355381.0,128.5631,129.1005,128.5045,129.0712,1355381.0
2021-04-21 09:50:00,132.1,132.38,132.07,132.27,1670958.0,129.0712,129.3448,129.0419,129.2373,1670958.0
2021-04-21 09:55:00,132.28,132.66,132.27,132.62,1181100.0,129.2471,129.6184,129.2373,129.5793,1181100.0
2021-04-21 10:00:00,132.62,132.66,132.22,132.32,1141486.0,129.5793,129.6184,129.1884,129.2861,1141486.0
2021-04-21 10:05:00,132.32,132.32,132.07,132.13,946133.0,129.2861,129.2861,129.0419,129.1005,946133.0
2021-04-21 10:10:00,132.14,132.35,132.03,132.1,924916.0,129.1103,129.3155,129.0028,129.0712,924916.0
2021-04-21 10:15:00,132.1,132.34,132.02,132.1,896235.0,129.0712,129.3057,128.993,129.0712,896235.0
2021-04-21 10:20:00,132.09,132.29,131.91,132.29,957098.0,129.0614,129.2568,128.8855,129.2568,957098.0
2021-04-21 10:25:00,132.3,132.61,132.28,132.53,877042.0,129.2666,129.5695,129.2471,129.4913,877042.0
2021-04-21 10:30:00,132.52,132.52,132.19,132.22,757652.0,129.4816,129.4816,129.1591,129.1884,757652.0
2021-04-21 10:35:00,132.22,132.39,132.06,132.16,820591.0,129.1884,129.3545,129.0321,129.1298,820591.0
2021-04-21 10:40:00,132.16,132.3,132.06,132.23,713331.0,129.1298,129.2666,129.0321,129.1982,713331.0
2021-04-21 10:45:00,132.23,132.32,132.06,132.21,762729.0,129.1982,129.2861,129.0321,129.1787,762729.0
2021-04-21 10:50:00,132.21,132.22,132.01,132.07,637083.0,129.1787,129.1884,128.9833,129.0419,637083.0
2021-04-21 10:55:00,132.07,132.24,131.94,132.17,794838.0,129.0419,129.208,128.9149,129.1396,794838.0
2021-04-21 11:00:00,132.17,132.44,132.09,132.38,681103.0,129.1396,129.4034,129.0614,129.3448,681103.0
2021-04-21 11:05:00,132.37,132.51,132.29,132.47,689624.0,129.335,129.4718,129.2568,129.4327,689624.0
2021-04-21 11:10:00,132.48,132.86,132.36,132.8,808863.0,129.4425,129.8138,129.3252,129.7551,808863.0
2021-04-21 11:15:00,132.79,133.02,132.77,133.01,1044284.0,129.7454,129.9701,129.7258,129.9603,1044284.0
2021-04-21 11:20:00,133.01,133.31,133.0,133.12,1126576.0,129.9603,130.2535,129.9506,130.0678,1126576.0
2021-04-21 11:25:00,133.12,133.31,133.07,133.26,992332.0,130.0678,130.2535,130.019,130.2046,992332.0
2021-04-21 11:30:00,133.25,133.44,133.15,133.4,853073.0,130.1948,130.3805,130.0971,130.3414,853073.0
2021-04-21 11:35:00,133.39,133.41,133.11,133.22,847961.0,130.3316,130.3512,130.058,130.1655,847961.0
2021-04-21 11:40:00,133.22,133.35,133.18,133.26,634234.0,130.1655,130.2925,130.1264,130.2046,634234.0
2021-04-21 11:45:00,133.27,133.28,133.08,133.16,538869.0,130.2144,130.2241,130.0287,130.1069,538869.0
2021-04-21 11:50:00,133.16,133.3,133.11,133.26,498970.0,130.1069,130.2437,130.058,130.2046,498970.0
2021-04-21 11:55:00,133.27,133.5,133.27,133.43,798360.0,130.2144,130.4391,130.2144,130.3707,798360.0
2021-04-21 12:00:00,133.43,133.44,133.23,133.24,466170.0,130.3707,130.3805,130.1753,130.1851,466170.0
2021-04-21 12:05:00,133.23,133.27,133.15,133.18,466590.0,130.1753,130.2144,130.0971,130.1264,466590.0
2021-04-21 12:10:00,133.18,133.23,133.08,133.19,509518.0,130.1264,130.1753,130.0287,130.1362,509518.0
2021-04-21 12:15:00,133.19,133.25,133.1,133.22,445063.0,130.1362,130.1948,130.0483,130.1655,445063.0
2021-04-21 12:20:00,133.23,133.28,133.14,133.16,530209.0,130.1753,130.2241,130.0873,130.1069,530209.0
2021-04-21 12:25:00,133.16,133.16,132.94,132.99,767044.0,130.1069,130.1069,129.8919,129.9408,767044.0
2021-04-21 12:30:00,133.0,133.08,132.87,132.91,642999.0,129.9506,130.0287,129.8235,129.8626,642999.0
2021-04-21 12:35:00,132.91,133.01,132.86,132.92,529039.0,129.8626,129.9603,129.8138,129.8724,529039.0
2021-04-21 12:40:00,132.93,133.03,132.87,133.02,451693.0,129.8822,129.9799,129.8235,129.9701,451693.0
2021-04-21 12:45:00,133.03,133.03,132.79,132.81,470420.0,129.9799,129.9799,129.7454,129.7649,470420.0
2021-04-21 12:50:00,132.8,133.03,132.8,132.94,378424.0,129.7551,129.9799,129.7551,129.8919,378424.0
2021-04-21 12:55:00,132.94,133.01,132.75,132.84,489875.0,129.8919,129.9603,129.7063,129.7942,489875.0
2021-04-21 13:00:00,132.84,132.97,132.82,132.95,420397.0,129.7942,129.9212,129.7747,129.9017,420397.0
2021-04-21 13:05:00,132.94,133.16,132.92,133.02,700135.0,129.8919,130.1069,129.8724,129.9701,700135.0
2021-04-21 13:10:00,133.02,133.16,133.0,133.11,414127.0,129.9701,130.1069,129.9506,130.058,414127.0
2021-04-21 13:15:00,133.12,133.26,133.11,133.23,367401.0,130.0678,130.2046,130.058,130.1753,367401.0
2021-04-21 13:20:00,133.24,133.26,133.11,133.22,431109.0,130.1851,130.2046,130.058,130.1655,431109.0
2021-04-21 13:25:00,133.21,133.24,133.08,133.09,331104.0,130.1557,130.1851,130.0287,130.0385,331104.0
2021-04-21 13:30:00,133.09,133.25,133.09,133.16,336336.0,130.0385,130.1948,130.0385,130.1069,336336.0
2021-04-21 13:35:00,133.15,133.23,133.11,133.12,313541.0,130.0971,130.1753,130.058,130.0678,313541.0
2021-04-21 13:40:00,133.12,133.17,133.09,133.13,279724.0,130.0678,130.1167,130.0385,130.0776,279724.0
2021-04-21 13:45:00,133.12,133.13,133.07,133.09,220062.0,130.0678,130.0776,130.019,130.0385,220062.0
2021-04-21 13:50:00,133.09,133.14,133.01,133.03,413104.0,130.0385,130.0873,129.9603,129.9799,413104.0
2021-04-21 13:55:00,133.02,133.12,133.02,133.06,377777.0,129.9701,130.0678,129.9701,130.0092,377777.0
2021-04-21 14:00:00,133.07,133.25,133.06,133.21,528558.0,130.019,130.1948,130.0092,130.1557,528558.0
2021-04-21 14:05:00,133.21,133.34,133.19,133.34,430621.0,130.1557,130.2828,130.1362,130.2828,430621.0
2021-04-21 14:10:00,133.34,133.4,133.29,133.37,407780.0,130.2828,130.3414,130.2339,130.3121,407780.0
2021-04-21 14:15:00,133.36,133.43,133.19,133.21,463944.0,130.3023,130.3707,130.1362,130.1557,463944.0
2021-04-21 14:20:00,133.21,133.24,133.07,133.08,498765.0,130.1557,130.1851,130.019,130.0287,498765.0
2021-04-21 14:25:00,133.07,133.17,133.05,133.14,374013.0,130.019,130.1167,129.9994,130.0873,374013.0
2021-04-21 14:30:00,133.14,133.22,133.1,133.21,329979.0,130.0873,130.1655,130.0483,130.1557,329979.0
2021-04-21 14:35:00,133.21,133.25,133.12,133.16,479280.0,130.1557,130.1948,130.0678,130.1069,479280.0
2021-04-21 14:40:00,133.16,133.2,133.08,133.1,370405.0,130.1069,130.146,130.0287,130.0483,370405.0
2021-04-21 14:45:00,133.09,133.15,133.06,133.14,374090.0,130.0385,130.0971,130.0092,130.0873,374090.0
2021-04-21 14:50:00,133.14,133.21,133.09,133.21,317490.0,130.0873,130.1557,130.0385,130.1557,317490.0
2021-04-21 14:55:00,133.2,133.22,133.11,133.21,249937.0,130.146,130.1655,130.058,130.1557,249937.0
2021-04-21 15:00:00,133.21,133.24,133.13,133.19,214668.0,130.1557,130.1851,130.0776,130.1362,214668.0
2021-04-21 15:05:00,133.19,133.22,133.09,133.13,282930.0,130.1362,130.1655,130.0385,130.0776,282930.0
2021-04-21 15:10:00,133.13,133.36,133.09,133.31,523169.0,130.0776,130.3023,130.0385,130.2535,523169.0
2021-04-21 15:15:00,133.31,133.4,133.24,133.39,433271.0,130.2535,130.3414,130.1851,130.3316,433271.0
2021-04-21 15:20:00,133.4,133.42,133.33,133.35,375326.0,130.3414,130.3609,130.273,130.2925,375326.0
2021-04-21 15:25:00,133.36,133.46,133.35,133.4,529658.0,130.3023,130.4,130.2925,130.3414,529658.0
2021-04-21 15:30:00,133.4,133.62,133.39,133.59,966135.0,130.3414,130.5563,130.3316,130.527,966135.0
2021-04-21 15:35:00,133.59,133.67,133.46,133.47,753227.0,130.527,130.6052,130.4,130.4098,753227.0
2021-04-21 15:40:00,133.47,133.68,133.47,133.66,719776.0,130.4098,130.615,130.4098,130.5954,719776.0
2021-04-21 15:45:00,133.65,133.68,133.57,133.65,651180.0,130.5857,130.615,130.5075,130.5857,651180.0
2021-04-21 15:50:00,133.66,133.75,133.5,133.55,1151218.0,130.5954,130.6834,130.4391,130.4879,1151218.0
2021-04-21 15:55:00,133.55,133.63,133.43,133.49,2003757.0,130.4879,130.5661,130.3707,130.4293,2003757.0
2021-04-22 09:30:00,133.04,133.26,132.52,132.83,2634619.0,129.9896,130.2046,129.4816,129.7845,2634619.0
2021-04-22 09:35:00,132.84,133.25,132.83,132.93,1198134.0,129.7942,130.1948,129.7845,129.8822,1198134.0
2021-04-22 09:40:00,132.94,133.1,132.76,132.84,1108523.0,129.8919,130.0483,129.7161,129.7942,1108523.0
2021-04-22 09:45:00,132.84,133.09,132.81,132.87,935434.0,129.7942,130.0385,129.7649,129.8235,935434.0
2021-04-22 09:50:00,132.87,132.96,132.61,132.67,967680.0,129.8235,129.9115,129.5695,129.6281,967680.0
2021-04-22 09:55:00,132.67,133.05,132.66,132.96,881900.0,129.6281,129.9994,129.6184,129.9115,881900.0
2021-04-22 10:00:00,132.96,132.96,132.61,132.77,1070873.0,129.9115,129.9115,129.5695,129.7258,1070873.0
2021-04-22 10:05:00,132.79,133.18,132.76,133.15,1057799.0,129.7454,130.1264,129.7161,130.0971,1057799.0
2021-04-22 10:10:00,133.14,133.25,133.02,133.19,861748.0,130.0873,130.1948,129.9701,130.1362,861748.0
2021-04-22 10:15:00,133.18,133.29,132.88,133.15,1060322.0,130.1264,130.2339,129.8333,130.0971,1060322.0
2021-04-22 10:20:00,133.15,133.4,133.06,133.31,788372.0,130.0971,130.3414,130.0092,130.2535,788372.0
2021-04-22 10:25:00,133.31,133.69,133.3,133.65,999002.0,130.2535,130.6247,130.2437,130.5857,999002.0
2021-04-22 10:30:00,133.66,134.11,133.63,134.11,1608135.0,130.5954,131.0351,130.5661,131.0351,1608135.0
2021-04-22 10:35:00,134.11,134.12,133.84,134.08,1029365.0,131.0351,131.0449,130.7713,131.0058,1029365.0
2021-04-22 10:40:00,134.07,134.15,133.84,133.85,769047.0,130.996,131.0742,130.7713,130.7811,769047.0
2021-04-22 10:45:00,133.84,134.12,133.84,134.02,638576.0,130.7713,131.0449,130.7713,130.9472,638576.0
2021-04-22 10:50:00,134.02,134.15,133.9,133.98,669987.0,130.9472,131.0742,130.8299,130.9081,669987.0
2021-04-22 10:55:00,133.98,134.05,133.8,133.97,736743.0,130.9081,130.9765,130.7322,130.8983,736743.0
2021-04-22 11:00:00,133.97,134.11,133.77,133.82,651706.0,130.8983,131.0351,130.7029,130.7518,651706.0
2021-04-22 11:05:00,133.82,134.04,133.78,134.01,570190.0,130.7518,130.9667,130.7127,130.9374,570190.0
2021-04-22 11:10:00,134.01,134.01,133.77,133.81,533785.0,130.9374,130.9374,130.7029,130.742,533785.0
2021-04-22 11:15:00,133.82,133.85,133.62,133.78,691859.0,130.7518,130.7811,130.5563,130.7127,691859.0
2021-04-22 11:20:00,133.78,133.98,133.73,133.93,539644.0,130.7127,130.9081,130.6638,130.8592,539644.0
2021-04-22 11:25:00,133.92,133.96,133.7,133.71,478993.0,130.8495,130.8885,130.6345,130.6443,478993.0
2021-04-22 11:30:00,133.71,133.98,133.62,133.94,603682.0,130.6443,130.9081,130.5563,130.869,603682.0
2021-04-22 11:35:00,133.94,134.01,133.86,133.94,528490.0,130.869,130.9374,130.7908,130.869,528490.0
2021-04-22 11:40:00,133.93,133.97,133.84,133.93,378411.0,130.8592,130.8983,130.7713,130.8592,378411.0
2021-04-22 11:45:00,133.94,133.94,133.79,133.85,348814.0,130.869,130.869,130.7224,130.7811,348814.0
2021-04-22 11:50:00,133.86,134.03,133.85,133.86,444491.0,130.7908,130.9569,130.7811,130.7908,444491.0
2021-04-22 11:55:00,133.86,133.92,133.7,133.81,475224.0,130.7908,130.8495,130.6345,130.742,475224.0
2021-04-22 12:00:00,133.82,133.83,133.68,133.74,422781.0,130.7518,130.7615,130.615,130.6736,422781.0
2021-04-22 12:05:00,133.72,133.75,133.54,133.58,542539.0,130.654,130.6834,130.4782,130.5173,542539.0
2021-04-22 12:10:00,133.57,133.64,133.54,133.63,386129.0,130.5075,130.5759,130.4782,130.5661,386129.0
2021-04-22 12:15:00,133.63,133.74,133.6,133.7,467673.0,130.5661,130.6736,130.5368,130.6345,467673.0
2021-04-22 12:20:00,133.68,133.82,133.68,133.81,383344.0,130.615,130.7518,130.615,130.742,383344.0
2021-04-22 12:25:00,133.81,133.93,133.74,133.89,417595.0,130.742,130.8592,130.6736,130.8202,417595.0
2021-04-22 12:30:00,133.89,133.96,133.86,133.91,368306.0,130.8202,130.8885,130.7908,130.8397,368306.0
2021-04-22 12:35:00,133.9,134.0,133.9,133.95,422497.0,130.8299,130.9276,130.8299,130.8788,422497.0
2021-04-22 12:40:00,133.95,133.99,133.91,133.99,337662.0,130.8788,130.9179,130.8397,130.9179,337662.0
2021-04-22 12:45:00,133.98,134.1,133.95,134.0,531646.0,130.9081,131.0253,130.8788,130.9276,531646.0
2021-04-22 12:50:00,134.0,134.06,133.93,133.98,342968.0,130.9276,130.9863,130.8592,130.9081,342968.0
2021-04-22 12:55:00,133.99,134.04,133.94,134.03,428051.0,130.9179,130.9667,130.869,130.9569,428051.0
2021-04-22 13:00:00,134.03,134.08,134.0,134.06,276055.0,130.9569,131.0058,130.9276,130.9863,276055.0
2021-04-22 13:05:00,134.06,134.08,133.23,133.41,1451855.0,130.9863,131.0058,130.1753,130.3512,1451855.0
2021-04-22 13:10:00,133.41,133.42,132.95,133.22,1645492.0,130.3512,130.3609,129.9017,130.1655,1645492.0
2021-04-22 13:15:00,133.21,133.21,132.47,132.48,1389161.0,130.1557,130.1557,129.4327,129.4425,1389161.0
2021-04-22 13:20:00,132.48,132.85,132.23,132.85,1753071.0,129.4425,129.804,129.1982,129.804,1753071.0
2021-04-22 13:25:00,132.84,133.17,132.66,133.09,1086174.0,129.7942,130.1167,129.6184,130.0385,1086174.0
2021-04-22 13:30:00,133.09,133.19,132.77,133.18,996866.0,130.0385,130.1362,129.7258,130.1264,996866.0
2021-04-22 13:35:00,133.18,133.18,132.77,132.93,792742.0,130.1264,130.1264,129.7258,129.8822,792742.0
2021-04-22 13:40:00,132.93,132.93,132.29,132.29,1003067.0,129.8822,129.8822,129.2568,129.2568,1003067.0
2021-04-22 13:45:00,132.3,132.55,132.06,132.14,1396210.0,129.2666,129.5109,129.0321,129.1103,1396210.0
2021-04-22 13:50:00,132.15,132.19,131.81,131.84,1385871.0,129.12,129.1591,128.7878,128.8172,1385871.0
2021-04-22 13:55:00,131.83,132.0,131.62,131.8,1506199.0,128.8074,128.9735,128.6022,128.7781,1506199.0
2021-04-22 14:00:00,131.79,131.81,131.41,131.76,1746310.0,128.7683,128.7878,128.397,128.739,1746310.0
2021-04-22 14:05:00,131.75,131.91,131.52,131.84,1336938.0,128.7292,128.8855,128.5045,128.8172,1336938.0
2021-04-22 14:10:00,131.83,132.1,131.64,132.09,1153519.0,128.8074,129.0712,128.6217,129.0614,1153519.0
2021-04-22 14:15:00,132.09,132.14,131.92,132.12,961622.0,129.0614,129.1103,128.8953,129.0907,961622.0
2021-04-22 14:20:00,132.12,132.18,131.97,132.08,811667.0,129.0907,129.1494,128.9442,129.0517,811667.0
2021-04-22 14:25:00,132.08,132.53,132.04,132.47,1261511.0,129.0517,129.4913,129.0126,129.4327,1261511.0
2021-04-22 14:30:00,132.49,132.51,132.28,132.35,789556.0,129.4523,129.4718,129.2471,129.3155,789556.0
2021-04-22 14:35:00,132.35,132.48,132.27,132.37,653683.0,129.3155,129.4425,129.2373,129.335,653683.0
2021-04-22 14:40:00,132.38,132.59,132.34,132.59,526650.0,129.3448,129.55,129.3057,129.55,526650.0
2021-04-22 14:45:00,132.59,132.6,132.32,132.38,640290.0,129.55,129.5597,129.2861,129.3448,640290.0
2021-04-22 14:50:00,132.38,132.45,132.2,132.32,621557.0,129.3448,129.4132,129.1689,129.2861,621557.0
2021-04-22 14:55:00,132.33,132.43,132.22,132.25,614751.0,129.2959,129.3936,129.1884,129.2178,614751.0
2021-04-22 15:00:00,132.25,132.52,132.21,132.48,655726.0,129.2178,129.4816,129.1787,129.4425,655726.0
2021-04-22 15:05:00,132.49,132.49,132.1,132.15,688889.0,129.4523,129.4523,129.0712,129.12,688889.0
2021-04-22 15:10:00,132.16,132.23,132.07,132.13,645927.0,129.1298,129.1982,129.0419,129.1005,645927.0
2021-04-22 15:15:00,132.15,132.15,131.86,131.97,750730.0,129.12,129.12,128.8367,128.9442,750730.0
2021-04-22 15:20:00,131.97,132.06,131.88,131.88,594670.0,128.9442,129.0321,128.8562,128.8562,594670.0
2021-04-22 15:25:00,131.89,132.04,131.87,132.03,552872.0,128.866,129.0126,128.8465,129.0028,552872.0
2021-04-22 15:30:00,132.02,132.24,131.99,132.21,768073.0,128.993,129.208,128.9637,129.1787,768073.0
2021-04-22 15:35:00,132.2,132.22,132.03,132.13,768463.0,129.1689,129.1884,129.0028,129.1005,768463.0
2021-04-22 15:40:00,132.13,132.27,132.03,132.07,751312.0,129.1005,129.2373,129.0028,129.0419,751312.0
2021-04-22 15:45:00,132.06,132.36,132.02,132.11,1033370.0,129.0321,129.3252,128.993,129.081,1033370.0
2021-04-22 15:50:00,132.1,132.3,132.0,132.08,1339198.0,129.0712,129.2666,128.9735,129.0517,1339198.0
2021-04-22 15:55:00,132.08,132.15,131.9,131.94,2577054.0,129.0517,129.12,128.8758,128.9149,2577054.0
2021-04-23 09:30:00,132.16,133.01,132.16,132.8,2085725.0,129.1298,129.9603,129.1298,129.7551,2085725.0
2021-04-23 09:35:00,132.8,132.87,132.44,132.74,1229745.0,129.7551,129.8235,129.4034,129.6965,1229745.0
2021-04-23 09:40:00,132.75,132.95,132.57,132.77,1059627.0,129.7063,129.9017,129.5304,129.7258,1059627.0
2021-04-23 09:45:00,132.77,133.1,132.76,133.05,1147703.0,129.7258,130.0483,129.7161,129.9994,1147703.0
2021-04-23 09:50:00,133.04,133.38,133.01,133.31,1455007.0,129.9896,130.3218,129.9603,130.2535,1455007.0
2021-04-23 09:55:00,133.31,133.34,133.14,133.18,898704.0,130.2535,130.2828,130.0873,130.1264,898704.0
2021-04-23 10:00:00,133.17,133.3,133.04,133.22,1005248.0,130.1167,130.2437,129.9896,130.1655,1005248.0
2021-04-23 10:05:00,133.21,133.39,133.1,133.31,937101.0,130.1557,130.3316,130.0483,130.2535,937101.0
2021-04-23 10:10:00,133.3,133.47,133.2,133.44,1021922.0,130.2437,130.4098,130.146,130.3805,1021922.0
2021-04-23 10:15:00,133.44,133.46,133.13,133.17,851032.0,130.3805,130.4,130.0776,130.1167,851032.0
2021-04-23 10:20:00,133.16,133.24,133.07,133.15,731719.0,130.1069,130.1851,130.019,130.0971,731719.0
2021-04-23 10:25:00,133.16,133.2,133.07,133.12,609205.0,130.1069,130.146,130.019,130.0678,609205.0
2021-04-23 10:30:00,133.12,133.4,133.01,133.39,1048727.0,130.0678,130.3414,129.9603,130.3316,1048727.0
2021-04-23 10:35:00,133.39,133.43,133.33,133.4,580809.0,130.3316,130.3707,130.273,130.3414,580809.0
2021-04-23 10:40:00,133.4,133.59,133.4,133.49,882687.0,130.3414,130.527,130.3414,130.4293,882687.0
2021-04-23 10:45:00,133.5,133.7,133.43,133.53,810934.0,130.4391,130.6345,130.3707,130.4684,810934.0
2021-04-23 10:50:00,133.52,133.69,133.47,133.6,697768.0,130.4586,130.6247,130.4098,130.5368,697768.0
2021-04-23 10:55:00,133.6,133.78,133.59,133.74,884840.0,130.5368,130.7127,130.527,130.6736,884840.0
2021-04-23 11:00:00,133.74,133.79,133.63,133.7,593719.0,130.6736,130.7224,130.5661,130.6345,593719.0
2021-04-23 11:05:00,133.69,133.81,133.62,133.79,592264.0,130.6247,130.742,130.5563,130.7224,592264.0
2021-04-23 11:10:00,133.79,133.97,133.79,133.92,938797.0,130.7224,130.8983,130.7224,130.8495,938797.0
2021-04-23 11:15:00,133.92,134.07,133.9,133.94,905740.0,130.8495,130.996,130.8299,130.869,905740.0
2021-04-23 11:20:00,133.94,134.13,133.9,134.03,927598.0,130.869,131.0546,130.8299,130.9569,927598.0
2021-04-23 11:25:00,134.04,134.19,134.03,134.19,712406.0,130.9667,131.1133,130.9569,131.1133,712406.0
2021-04-23 11:30:00,134.19,134.24,134.06,134.14,797289.0,131.1133,131.1621,130.9863,131.0644,797289.0
2021-04-23 11:35:00,134.14,134.4,134.13,134.32,922097.0,131.0644,131.3185,131.0546,131.2403,922097.0
2021-04-23 11:40:00,134.33,134.42,134.27,134.34,703784.0,131.2501,131.338,131.1914,131.2598,703784.0
2021-04-23 11:45:00,134.34,134.58,134.34,134.55,870310.0,131.2598,131.4943,131.2598,131.465,870310.0
2021-04-23 11:50:00,134.55,134.57,134.39,134.5,858814.0,131.465,131.4846,131.3087,131.4162,858814.0
2021-04-23 11:55:00,134.51,134.57,134.35,134.38,612824.0,131.4259,131.4846,131.2696,131.2989,612824.0
2021-04-23 12:00:00,134.38,134.49,134.32,134.42,737019.0,131.2989,131.4064,131.2403,131.338,737019.0
2021-04-23 12:05:00,134.42,134.53,134.38,134.51,597947.0,131.338,131.4455,131.2989,131.4259,597947.0
2021-04-23 12:10:00,134.5,134.51,134.31,134.34,358888.0,131.4162,131.4259,131.2305,131.2598,358888.0
2021-04-23 12:15:00,134.34,134.38,134.27,134.29,528251.0,131.2598,131.2989,131.1914,131.211,528251.0
2021-04-23 12:20:00,134.29,134.3,134.18,134.28,657162.0,131.211,131.2208,131.1035,131.2012,657162.0
2021-04-23 12:25:00,134.28,134.28,134.16,134.28,556963.0,131.2012,131.2012,131.084,131.2012,556963.0
2021-04-23 12:30:00,134.28,134.45,134.23,134.39,805063.0,131.2012,131.3673,131.1524,131.3087,805063.0
2021-04-23 12:35:00,134.4,134.43,134.1,134.17,807901.0,131.3185,131.3478,131.0253,131.0937,807901.0
2021-04-23 12:40:00,134.17,134.38,134.17,134.34,654034.0,131.0937,131.2989,131.0937,131.2598,654034.0
2021-04-23 12:45:00,134.36,134.56,134.32,134.51,710961.0,131.2794,131.4748,131.2403,131.4259,710961.0
2021-04-23 12:50:00,134.51,134.6,134.49,134.53,569156.0,131.4259,131.5139,131.4064,131.4455,569156.0
2021-04-23 12:55:00,134.54,134.6,134.49,134.59,537246.0,131.4552,131.5139,131.4064,131.5041,537246.0
2021-04-23 13:00:00,134.59,134.64,134.49,134.54,749690.0,131.5041,131.553,131.4064,131.4552,749690.0
2021-04-23 13:05:00,134.55,134.71,134.53,134.71,728517.0,131.465,131.6214,131.4455,131.6214,728517.0
2021-04-23 13:10:00,134.7,134.84,134.62,134.66,869635.0,131.6116,131.7484,131.5334,131.5725,869635.0
2021-04-23 13:15:00,134.66,134.78,134.65,134.75,508528.0,131.5725,131.6897,131.5627,131.6604,508528.0
2021-04-23 13:20:00,134.75,134.78,134.7,134.71,422759.0,131.6604,131.6897,131.6116,131.6214,422759.0
2021-04-23 13:25:00,134.71,134.74,134.62,134.74,540158.0,131.6214,131.6507,131.5334,131.6507,540158.0
2021-04-23 13:30:00,134.74,134.8,134.73,134.76,433798.0,131.6507,131.7093,131.6409,131.6702,433798.0
2021-04-23 13:35:00,134.77,134.98,134.74,134.97,966236.0,131.68,131.8852,131.6507,131.8754,966236.0
2021-04-23 13:40:00,134.98,135.12,134.88,134.88,1488692.0,131.8852,132.022,131.7875,131.7875,1488692.0
2021-04-23 13:45:00,134.89,134.95,134.84,134.87,535881.0,131.7972,131.8558,131.7484,131.7777,535881.0
2021-04-23 13:50:00,134.87,134.89,134.81,134.84,420813.0,131.7777,131.7972,131.7191,131.7484,420813.0
2021-04-23 13:55:00,134.84,134.85,134.59,134.62,809871.0,131.7484,131.7581,131.5041,131.5334,809871.0
2021-04-23 14:00:00,134.62,134.84,134.6,134.76,826013.0,131.5334,131.7484,131.5139,131.6702,826013.0
2021-04-23 14:05:00,134.76,134.88,134.76,134.88,484640.0,131.6702,131.7875,131.6702,131.7875,484640.0
2021-04-23 14:10:00,134.88,134.95,134.86,134.93,472751.0,131.7875,131.8558,131.7679,131.8363,472751.0
2021-04-23 14:15:00,134.93,134.93,134.76,134.8,673449.0,131.8363,131.8363,131.6702,131.7093,673449.0
2021-04-23 14:20:00,134.8,134.85,134.73,134.79,520499.0,131.7093,131.7581,131.6409,131.6995,520499.0
2021-04-23 14:25:00,134.79,134.93,134.79,134.93,535201.0,131.6995,131.8363,131.6995,131.8363,535201.0
2021-04-23 14:30:00,134.92,135.06,134.92,135.03,838184.0,131.8265,131.9633,131.8265,131.934,838184.0
2021-04-23 14:35:00,135.02,135.1,134.96,135.05,606823.0,131.9242,132.0024,131.8656,131.9536,606823.0
2021-04-23 14:40:00,135.06,135.07,134.93,134.94,534433.0,131.9633,131.9731,131.8363,131.8461,534433.0
2021-04-23 14:45:00,134.93,134.99,134.87,134.91,465122.0,131.8363,131.8949,131.7777,131.8168,465122.0
2021-04-23 14:50:00,134.91,135.01,134.89,135.0,558928.0,131.8168,131.9145,131.7972,131.9047,558928.0
2021-04-23 14:55:00,135.0,135.06,134.84,134.85,632428.0,131.9047,131.9633,131.7484,131.7581,632428.0
2021-04-23 15:00:00,134.86,134.89,134.63,134.67,787452.0,131.7679,131.7972,131.5432,131.5823,787452.0
2021-04-23 15:05:00,134.67,134.8,134.66,134.68,734391.0,131.5823,131.7093,131.5725,131.592,734391.0
2021-04-23 15:10:00,134.68,134.81,134.67,134.76,628868.0,131.592,131.7191,131.5823,131.6702,628868.0
2021-04-23 15:15:00,134.76,134.86,134.71,134.72,557900.0,131.6702,131.7679,131.6214,131.6311,557900.0
2021-04-23 15:20:00,134.72,134.79,134.66,134.75,563215.0,131.6311,131.6995,131.5725,131.6604,563215.0
2021-04-23 15:25:00,134.75,134.77,134.68,134.69,619304.0,131.6604,131.68,131.592,131.6018,619304.0
2021-04-23 15:30:00,134.69,134.94,134.68,134.9,858008.0,131.6018,131.8461,131.592,131.807,858008.0
2021-04-23 15:35:00,134.9,134.99,134.83,134.86,740808.0,131.807,131.8949,131.7386,131.7679,740808.0
2021-04-23 15:40:00,134.87,134.88,134.75,134.78,699157.0,131.7777,131.7875,131.6604,131.6897,699157.0
2021-04-23 15:45:00,134.78,134.79,134.6,134.78,1058721.0,131.6897,131.6995,131.5139,131.6897,1058721.0
2021-04-23 15:50:00,134.79,134.84,134.47,134.53,1520046.0,131.6995,131.7484,131.3869,131.4455,1520046.0
2021-04-23 15:55:00,134.52,134.61,134.2,134.3,2677656.0,131.4357,131.5236,131.123,131.2208,2677656.0
2021-04-26 09:30:00,134.83,134.96,134.18,134.29,3458738.0,131.7386,131.8656,131.1035,131.211,3458738.0
2021-04-26 09:35:00,134.29,134.54,134.12,134.29,1892250.0,131.211,131.4552,131.0449,131.211,1892250.0
2021-04-26 09:40:00,134.29,134.46,134.13,134.26,1457091.0,131.211,131.3771,131.0546,131.1817,1457091.0
2021-04-26 09:45:00,134.26,134.29,133.89,133.91,1393776.0,131.1817,131.211,130.8202,130.8397,1393776.0
2021-04-26 09:50:00,133.91,134.0,133.56,133.72,1325803.0,130.8397,130.9276,130.4977,130.654,1325803.0
2021-04-26 09:55:00,133.72,134.19,133.67,134.09,1526539.0,130.654,131.1133,130.6052,131.0156,1526539.0
2021-04-26 10:00:00,134.08,134.26,134.07,134.09,946310.0,131.0058,131.1817,130.996,131.0156,946310.0
2021-04-26 10:05:00,134.1,134.2,134.03,134.1,640708.0,131.0253,131.123,130.9569,131.0253,640708.0
2021-04-26 10:10:00,134.09,134.54,134.09,134.43,1183407.0,131.0156,131.4552,131.0156,131.3478,1183407.0
2021-04-26 10:15:00,134.43,134.53,134.2,134.49,1010752.0,131.3478,131.4455,131.123,131.4064,1010752.0
2021-04-26 10:20:00,134.48,134.65,134.46,134.61,803543.0,131.3966,131.5627,131.3771,131.5236,803543.0
2021-04-26 10:25:00,134.61,134.62,134.38,134.44,651405.0,131.5236,131.5334,131.2989,131.3575,651405.0
2021-04-26 10:30:00,134.44,134.55,134.31,134.41,643643.0,131.3575,131.465,131.2305,131.3282,643643.0
2021-04-26 10:35:00,134.41,134.57,134.39,134.54,618467.0,131.3282,131.4846,131.3087,131.4552,618467.0
2021-04-26 10:40:00,134.53,134.59,134.43,134.54,461955.0,131.4455,131.5041,131.3478,131.4552,461955.0
2021-04-26 10:45:00,134.55,134.74,134.46,134.67,815183.0,131.465,131.6507,131.3771,131.5823,815183.0
2021-04-26 10:50:00,134.66,134.8,134.6,134.69,677020.0,131.5725,131.7093,131.5139,131.6018,677020.0
2021-04-26 10:55:00,134.69,134.71,134.48,134.48,489957.0,131.6018,131.6214,131.3966,131.3966,489957.0
2021-04-26 11:00:00,134.48,134.71,134.47,134.58,573107.0,131.3966,131.6214,131.3869,131.4943,573107.0
2021-04-26 11:05:00,134.58,134.63,134.5,134.53,417553.0,131.4943,131.5432,131.4162,131.4455,417553.0
2021-04-26 11:10:00,134.52,134.67,134.47,134.65,514385.0,131.4357,131.5823,131.3869,131.5627,514385.0
2021-04-26 11:15:00,134.64,134.76,134.64,134.69,554603.0,131.553,131.6702,131.553,131.6018,554603.0
2021-04-26 11:20:00,134.69,134.8,134.61,134.78,526526.0,131.6018,131.7093,131.5236,131.6897,526526.0
2021-04-26 11:25:00,134.79,134.83,134.59,134.59,550072.0,131.6995,131.7386,131.5041,131.5041,550072.0
2021-04-26 11:30:00,134.6,134.67,134.57,134.61,452620.0,131.5139,131.5823,131.4846,131.5236,452620.0
2021-04-26 11:35:00,134.62,134.7,134.6,134.68,306805.0,131.5334,131.6116,131.5139,131.592,306805.0
2021-04-26 11:40:00,134.69,134.69,134.57,134.59,279628.0,131.6018,131.6018,131.4846,131.5041,279628.0
2021-04-26 11:45:00,134.59,134.62,134.44,134.47,486976.0,131.5041,131.5334,131.3575,131.3869,486976.0
2021-04-26 11:50:00,134.46,134.55,134.44,134.5,407180.0,131.3771,131.465,131.3575,131.4162,407180.0
2021-04-26 11:55:00,134.5,134.55,134.44,134.5,339300.0,131.4162,131.465,131.3575,131.4162,339300.0
2021-04-26 12:00:00,134.5,134.53,134.44,134.47,315134.0,131.4162,131.4455,131.3575,131.3869,315134.0
2021-04-26 12:05:00,134.47,134.53,134.24,134.28,591421.0,131.3869,131.4455,131.1621,131.2012,591421.0
2021-04-26 12:10:00,134.28,134.41,134.2,134.27,553440.0,131.2012,131.3282,131.123,131.1914,553440.0
2021-04-26 12:15:00,134.27,134.34,134.24,134.26,402526.0,131.1914,131.2598,131.1621,131.1817,402526.0
2021-04-26 12:20:00,134.27,134.39,134.23,134.37,416283.0,131.1914,131.3087,131.1524,131.2891,416283.0
2021-04-26 12:25:00,134.38,134.38,134.23,134.27,433829.0,131.2989,131.2989,131.1524,131.1914,433829.0
2021-04-26 12:30:00,134.27,134.35,134.23,134.35,322508.0,131.1914,131.2696,131.1524,131.2696,322508.0
2021-04-26 12:35:00,134.34,134.43,134.31,134.42,375208.0,131.2598,131.3478,131.2305,131.338,375208.0
2021-04-26 12:40:00,134.42,134.59,134.36,134.59,556614.0,131.338,131.5041,131.2794,131.5041,556614.0
2021-04-26 12:45:00,134.59,134.64,134.53,134.54,416414.0,131.5041,131.553,131.4455,131.4552,416414.0
2021-04-26 12:50:00,134.54,134.6,134.49,134.59,349980.0,131.4552,131.5139,131.4064,131.5041,349980.0
2021-04-26 12:55:00,134.58,134.59,134.44,134.49,327796.0,131.4943,131.5041,131.3575,131.4064,327796.0
2021-04-26 13:00:00,134.49,134.54,134.44,134.46,267022.0,131.4064,131.4552,131.3575,131.3771,267022.0
2021-04-26 13:05:00,134.46,134.54,134.44,134.53,256007.0,131.3771,131.4552,131.3575,131.4455,256007.0
2021-04-26 13:10:00,134.52,134.68,134.49,134.65,541523.0,131.4357,131.592,131.4064,131.5627,541523.0
2021-04-26 13:15:00,134.65,134.69,134.55,134.56,340918.0,131.5627,131.6018,131.465,131.4748,340918.0
2021-04-26 13:20:00,134.56,134.56,134.48,134.53,291828.0,131.4748,131.4748,131.3966,131.4455,291828.0
2021-04-26 13:25:00,134.53,134.6,134.48,134.56,363168.0,131.4455,131.5139,131.3966,131.4748,363168.0
2021-04-26 13:30:00,134.56,134.63,134.49,134.52,357292.0,131.4748,131.5432,131.4064,131.4357,357292.0
2021-04-26 13:35:00,134.52,134.59,134.47,134.54,289236.0,131.4357,131.5041,131.3869,131.4552,289236.0
2021-04-26 13:40:00,134.55,134.55,134.46,134.47,290707.0,131.465,131.465,131.3771,131.3869,290707.0
2021-04-26 13:45:00,134.46,134.65,134.46,134.59,483534.0,131.3771,131.5627,131.3771,131.5041,483534.0
2021-04-26 13:50:00,134.58,134.6,134.44,134.46,405645.0,131.4943,131.5139,131.3575,131.3771,405645.0
2021-04-26 13:55:00,134.46,134.46,134.35,134.41,575890.0,131.3771,131.3771,131.2696,131.3282,575890.0
2021-04-26 14:00:00,134.41,134.48,134.4,134.45,491063.0,131.3282,131.3966,131.3185,131.3673,491063.0
2021-04-26 14:05:00,134.44,134.58,134.43,134.57,456478.0,131.3575,131.4943,131.3478,131.4846,456478.0
2021-04-26 14:10:00,134.57,134.64,134.54,134.59,416925.0,131.4846,131.553,131.4552,131.5041,416925.0
2021-04-26 14:15:00,134.59,134.72,134.56,134.68,429202.0,131.5041,131.6311,131.4748,131.592,429202.0
2021-04-26 14:20:00,134.69,134.8,134.66,134.72,549728.0,131.6018,131.7093,131.5725,131.6311,549728.0
2021-04-26 14:25:00,134.72,134.75,134.62,134.71,402913.0,131.6311,131.6604,131.5334,131.6214,402913.0
2021-04-26 14:30:00,134.71,134.88,134.7,134.88,634311.0,131.6214,131.7875,131.6116,131.7875,634311.0
2021-04-26 14:35:00,134.88,134.95,134.85,134.92,575832.0,131.7875,131.8558,131.7581,131.8265,575832.0
2021-04-26 14:40:00,134.92,134.93,134.83,134.9,386927.0,131.8265,131.8363,131.7386,131.807,386927.0
2021-04-26 14:45:00,134.9,134.98,134.9,134.95,411209.0,131.807,131.8852,131.807,131.8558,411209.0
2021-04-26 14:50:00,134.95,134.97,134.89,134.9,359673.0,131.8558,131.8754,131.7972,131.807,359673.0
2021-04-26 14:55:00,134.91,135.06,134.9,135.03,778797.0,131.8168,131.9633,131.807,131.934,778797.0
2021-04-26 15:00:00,135.03,135.06,134.9,134.95,548314.0,131.934,131.9633,131.807,131.8558,548314.0
2021-04-26 15:05:00,134.95,135.01,134.93,134.99,411521.0,131.8558,131.9145,131.8363,131.8949,411521.0
2021-04-26 15:10:00,134.99,135.04,134.9,134.9,439728.0,131.8949,131.9438,131.807,131.807,439728.0
2021-04-26 15:15:00,134.9,134.96,134.87,134.88,401724.0,131.807,131.8656,131.7777,131.7875,401724.0
2021-04-26 15:20:00,134.89,134.95,134.84,134.93,448860.0,131.7972,131.8558,131.7484,131.8363,448860.0
2021-04-26 15:25:00,134.93,134.94,134.57,134.63,621506.0,131.8363,131.8461,131.4846,131.5432,621506.0
2021-04-26 15:30:00,134.63,134.68,134.43,134.57,1091746.0,131.5432,131.592,131.3478,131.4846,1091746.0
2021-04-26 15:35:00,134.58,134.73,134.57,134.69,624842.0,131.4943,131.6409,131.4846,131.6018,624842.0
2021-04-26 15:40:00,134.69,134.87,134.66,134.85,762108.0,131.6018,131.7777,131.5725,131.7581,762108.0
2021-04-26 15:45:00,134.85,134.92,134.56,134.65,1032147.0,131.7581,131.8265,131.4748,131.5627,1032147.0
2021-04-26 15:50:00,134.65,134.78,134.61,134.69,902839.0,131.5627,131.6897,131.5236,131.6018,902839.0
2021-04-26 15:55:00,134.68,134.75,134.51,134.73,1564410.0,131.592,131.6604,131.4259,131.6409,1564410.0
2021-04-27 09:30:00,135.04,135.41,134.73,134.97,2741192.0,131.9438,132.3053,131.6409,131.8754,2741192.0
2021-04-27 09:35:00,134.97,135.1,134.64,134.8,1548064.0,131.8754,132.0024,131.553,131.7093,1548064.0
2021-04-27 09:40:00,134.81,134.96,134.77,134.79,975245.0,131.7191,131.8656,131.68,131.6995,975245.0
2021-04-27 09:45:00,134.78,134.81,134.38,134.5,1474913.0,131.6897,131.7191,131.2989,131.4162,1474913.0
2021-04-27 09:50:00,134.5,134.52,134.27,134.46,1264177.0,131.4162,131.4357,131.1914,131.3771,1264177.0
2021-04-27 09:55:00,134.45,134.61,134.4,134.48,1021929.0,131.3673,131.5236,131.3185,131.3966,1021929.0
2021-04-27 10:00:00,134.47,134.53,134.16,134.42,1111505.0,131.3869,131.4455,131.084,131.338,1111505.0
2021-04-27 10:05:00,134.42,134.78,134.37,134.68,1087424.0,131.338,131.6897,131.2891,131.592,1087424.0
2021-04-27 10:10:00,134.68,134.83,134.53,134.55,746817.0,131.592,131.7386,131.4455,131.465,746817.0
2021-04-27 10:15:00,134.54,134.55,134.25,134.44,1231819.0,131.4552,131.465,131.1719,131.3575,1231819.0
2021-04-27 10:20:00,134.43,134.66,134.33,134.63,746191.0,131.3478,131.5725,131.2501,131.5432,746191.0
2021-04-27 10:25:00,134.63,134.9,134.51,134.88,876682.0,131.5432,131.807,131.4259,131.7875,876682.0
2021-04-27 10:30:00,134.88,134.94,134.7,134.7,1043581.0,131.7875,131.8461,131.6116,131.6116,1043581.0
2021-04-27 10:35:00,134.7,134.73,134.22,134.24,1365911.0,131.6116,131.6409,131.1426,131.1621,1365911.0
2021-04-27 10:40:00,134.25,134.33,134.11,134.33,1126073.0,131.1719,131.2501,131.0351,131.2501,1126073.0
2021-04-27 10:45:00,134.33,134.42,134.24,134.34,717600.0,131.2501,131.338,131.1621,131.2598,717600.0
2021-04-27 10:50:00,134.34,134.49,134.24,134.42,729005.0,131.2598,131.4064,131.1621,131.338,729005.0
2021-04-27 10:55:00,134.42,134.49,134.34,134.38,656456.0,131.338,131.4064,131.2598,131.2989,656456.0
2021-04-27 11:00:00,134.38,134.45,134.31,134.36,577973.0,131.2989,131.3673,131.2305,131.2794,577973.0
2021-04-27 11:05:00,134.36,134.52,134.32,134.45,553588.0,131.2794,131.4357,131.2403,131.3673,553588.0
2021-04-27 11:10:00,134.45,134.67,134.43,134.66,609513.0,131.3673,131.5823,131.3478,131.5725,609513.0
2021-04-27 11:15:00,134.66,134.66,134.49,134.54,547936.0,131.5725,131.5725,131.4064,131.4552,547936.0
2021-04-27 11:20:00,134.53,134.55,134.41,134.51,525792.0,131.4455,131.465,131.3282,131.4259,525792.0
2021-04-27 11:25:00,134.52,134.54,134.41,134.46,433829.0,131.4357,131.4552,131.3282,131.3771,433829.0
2021-04-27 11:30:00,134.47,134.51,134.36,134.45,468630.0,131.3869,131.4259,131.2794,131.3673,468630.0
2021-04-27 11:35:00,134.47,134.51,134.38,134.49,320563.0,131.3869,131.4259,131.2989,131.4064,320563.0
2021-04-27 11:40:00,134.49,134.5,134.4,134.41,299565.0,131.4064,131.4162,131.3185,131.3282,299565.0
2021-04-27 11:45:00,134.41,134.43,134.32,134.36,411389.0,131.3282,131.3478,131.2403,131.2794,411389.0
2021-04-27 11:50:00,134.36,134.49,134.28,134.45,610035.0,131.2794,131.4064,131.2012,131.3673,610035.0
2021-04-27 11:55:00,134.45,134.52,134.41,134.41,389160.0,131.3673,131.4357,131.3282,131.3282,389160.0
2021-04-27 12:00:00,134.42,134.61,134.41,134.6,427791.0,131.338,131.5236,131.3282,131.5139,427791.0
2021-04-27 12:05:00,134.61,134.68,134.54,134.58,457636.0,131.5236,131.592,131.4552,131.4943,457636.0
2021-04-27 12:10:00,134.59,134.62,134.47,134.56,501214.0,131.5041,131.5334,131.3869,131.4748,501214.0
2021-04-27 12:15:00,134.56,134.6,134.48,134.59,386776.0,131.4748,131.5139,131.3966,131.5041,386776.0
2021-04-27 12:20:00,134.58,134.63,134.45,134.61,456196.0,131.4943,131.5432,131.3673,131.5236,456196.0
2021-04-27 12:25:00,134.62,134.75,134.61,134.71,494832.0,131.5334,131.6604,131.5236,131.6214,494832.0
2021-04-27 12:30:00,134.71,134.85,134.65,134.77,573876.0,131.6214,131.7581,131.5627,131.68,573876.0
2021-04-27 12:35:00,134.77,134.84,134.7,134.83,484951.0,131.68,131.7484,131.6116,131.7386,484951.0
2021-04-27 12:40:00,134.83,135.05,134.82,135.03,947271.0,131.7386,131.9536,131.7288,131.934,947271.0
2021-04-27 12:45:00,135.03,135.08,134.84,134.89,618732.0,131.934,131.9829,131.7484,131.7972,618732.0
2021-04-27 12:50:00,134.88,134.91,134.63,134.69,627497.0,131.7875,131.8168,131.5432,131.6018,627497.0
2021-04-27 12:55:00,134.7,134.78,134.62,134.65,486601.0,131.6116,131.6897,131.5334,131.5627,486601.0
2021-04-27 13:00:00,134.66,134.76,134.62,134.72,486195.0,131.5725,131.6702,131.5334,131.6311,486195.0
2021-04-27 13:05:00,134.72,134.76,134.64,134.72,370016.0,131.6311,131.6702,131.553,131.6311,370016.0
2021-04-27 13:10:00,134.71,134.73,134.63,134.64,309638.0,131.6214,131.6409,131.5432,131.553,309638.0
2021-04-27 13:15:00,134.64,134.73,134.63,134.67,280767.0,131.553,131.6409,131.5432,131.5823,280767.0
2021-04-27 13:20:00,134.66,134.72,134.63,134.66,249720.0,131.5725,131.6311,131.5432,131.5725,249720.0
2021-04-27 13:25:00,134.66,134.68,134.59,134.63,313208.0,131.5725,131.592,131.5041,131.5432,313208.0
2021-04-27 13:30:00,134.62,134.66,134.5,134.57,389631.0,131.5334,131.5725,131.4162,131.4846,389631.0
2021-04-27 13:35:00,134.56,134.69,134.56,134.66,331928.0,131.4748,131.6018,131.4748,131.5725,331928.0
2021-04-27 13:40:00,134.66,134.68,134.56,134.61,268713.0,131.5725,131.592,131.4748,131.5236,268713.0
2021-04-27 13:45:00,134.61,134.62,134.45,134.52,396634.0,131.5236,131.5334,131.3673,131.4357,396634.0
2021-04-27 13:50:00,134.52,134.55,134.47,134.49,230259.0,131.4357,131.465,131.3869,131.4064,230259.0
2021-04-27 13:55:00,134.49,134.56,134.48,134.51,324480.0,131.4064,131.4748,131.3966,131.4259,324480.0
2021-04-27 14:00:00,134.52,134.53,134.36,134.38,500671.0,131.4357,131.4455,131.2794,131.2989,500671.0
2021-04-27 14:05:00,134.37,134.46,134.37,134.42,325983.0,131.2891,131.3771,131.2891,131.338,325983.0
2021-04-27 14:10:00,134.41,134.48,134.35,134.48,480756.0,131.3282,131.3966,131.2696,131.3966,480756.0
2021-04-27 14:15:00,134.47,134.6,134.46,134.59,497764.0,131.3869,131.5139,131.3771,131.5041,497764.0
2021-04-27 14:20:00,134.6,134.72,134.46,134.71,643016.0,131.5139,131.6311,131.3771,131.6214,643016.0
2021-04-27 14:25:00,134.71,134.83,134.7,134.83,440888.0,131.6214,131.7386,131.6116,131.7386,440888.0
2021-04-27 14:30:00,134.83,134.83,134.72,134.75,472833.0,131.7386,131.7386,131.6311,131.6604,472833.0
2021-04-27 14:35:00,134.75,134.85,134.7,134.81,379265.0,131.6604,131.7581,131.6116,131.7191,379265.0
2021-04-27 14:40:00,134.81,134.84,134.63,134.72,653446.0,131.7191,131.7484,131.5432,131.6311,653446.0
2021-04-27 14:45:00,134.71,134.75,134.51,134.54,520004.0,131.6214,131.6604,131.4259,131.4552,520004.0
2021-04-27 14:50:00,134.55,134.55,134.4,134.44,625751.0,131.465,131.465,131.3185,131.3575,625751.0
2021-04-27 14:55:00,134.45,134.56,134.42,134.5,479397.0,131.3673,131.4748,131.338,131.4162,479397.0
2021-04-27 15:00:00,134.5,134.59,134.43,134.56,572139.0,131.4162,131.5041,131.3478,131.4748,572139.0
2021-04-27 15:05:00,134.55,134.56,134.46,134.5,428287.0,131.465,131.4748,131.3771,131.4162,428287.0
2021-04-27 15:10:00,134.5,134.7,134.48,134.68,513612.0,131.4162,131.6116,131.3966,131.592,513612.0
2021-04-27 15:15:00,134.68,134.78,134.6,134.72,612995.0,131.592,131.6897,131.5139,131.6311,612995.0
2021-04-27 15:20:00,134.73,134.8,134.54,134.71,742615.0,131.6409,131.7093,131.4552,131.6214,742615.0
2021-04-27 15:25:00,134.71,134.73,134.61,134.66,368941.0,131.6214,131.6409,131.5236,131.5725,368941.0
2021-04-27 15:30:00,134.66,134.77,134.4,134.44,853498.0,131.5725,131.68,131.3185,131.3575,853498.0
2021-04-27 15:35:00,134.44,134.58,134.34,134.58,895117.0,131.3575,131.4943,131.2598,131.4943,895117.0
2021-04-27 15:40:00,134.58,134.63,134.44,134.44,789507.0,131.4943,131.5432,131.3575,131.3575,789507.0
2021-04-27 15:45:00,134.44,134.59,134.25,134.5,852209.0,131.3575,131.5041,131.1719,131.4162,852209.0
2021-04-27 15:50:00,134.51,134.62,134.41,134.45,1117701.0,131.4259,131.5334,131.3282,131.3673,1117701.0
2021-04-27 15:55:00,134.45,134.59,134.2,134.39,2252697.0,131.3673,131.5041,131.123,131.3087,2252697.0
2021-04-28 09:30:00,134.31,134.93,134.25,134.36,2917493.0,131.2305,131.8363,131.1719,131.2794,2917493.0
2021-04-28 09:35:00,134.35,134.47,134.02,134.04,1589553.0,131.2696,131.3869,130.9472,130.9667,1589553.0
2021-04-28 09:40:00,134.05,134.31,133.93,134.06,1162105.0,130.9765,131.2305,130.8592,130.9863,1162105.0
2021-04-28 09:45:00,134.05,134.72,134.03,134.64,1415391.0,130.9765,131.6311,130.9569,131.553,1415391.0
2021-04-28 09:50:00,134.64,134.73,134.51,134.63,1109804.0,131.553,131.6409,131.4259,131.5432,1109804.0
2021-04-28 09:55:00,134.63,134.87,134.45,134.69,1570860.0,131.5432,131.7777,131.3673,131.6018,1570860.0
2021-04-28 10:00:00,134.69,135.01,134.67,134.78,1925328.0,131.6018,131.9145,131.5823,131.6897,1925328.0
2021-04-28 10:05:00,134.77,134.95,134.71,134.88,873855.0,131.68,131.8558,131.6214,131.7875,873855.0
2021-04-28 10:10:00,134.88,134.91,134.64,134.74,781601.0,131.7875,131.8168,131.553,131.6507,781601.0
2021-04-28 10:15:00,134.75,134.77,134.56,134.57,817376.0,131.6604,131.68,131.4748,131.4846,817376.0
2021-04-28 10:20:00,134.57,134.62,134.4,134.42,876363.0,131.4846,131.5334,131.3185,131.338,876363.0
2021-04-28 10:25:00,134.42,134.48,134.24,134.29,1098386.0,131.338,131.3966,131.1621,131.211,1098386.0
2021-04-28 10:30:00,134.29,134.3,133.91,133.91,1199934.0,131.211,131.2208,130.8397,130.8397,1199934.0
2021-04-28 10:35:00,133.91,134.01,133.79,133.94,1297920.0,130.8397,130.9374,130.7224,130.869,1297920.0
2021-04-28 10:40:00,133.93,134.08,133.9,134.04,902802.0,130.8592,131.0058,130.8299,130.9667,902802.0
2021-04-28 10:45:00,134.03,134.04,133.81,133.91,771844.0,130.9569,130.9667,130.742,130.8397,771844.0
2021-04-28 10:50:00,133.91,134.2,133.87,134.17,771748.0,130.8397,131.123,130.8006,131.0937,771748.0
2021-04-28 10:55:00,134.17,134.18,134.0,134.11,699563.0,131.0937,131.1035,130.9276,131.0351,699563.0
2021-04-28 11:00:00,134.12,134.23,133.88,133.97,869251.0,131.0449,131.1524,130.8104,130.8983,869251.0
2021-04-28 11:05:00,133.97,134.07,133.88,134.04,613820.0,130.8983,130.996,130.8104,130.9667,613820.0
2021-04-28 11:10:00,134.05,134.06,133.95,133.97,493976.0,130.9765,130.9863,130.8788,130.8983,493976.0
2021-04-28 11:15:00,133.97,133.99,133.82,133.91,604885.0,130.8983,130.9179,130.7518,130.8397,604885.0
2021-04-28 11:20:00,133.91,134.02,133.89,133.97,602786.0,130.8397,130.9472,130.8202,130.8983,602786.0
2021-04-28 11:25:00,133.96,134.01,133.9,133.93,461091.0,130.8885,130.9374,130.8299,130.8592,461091.0
2021-04-28 11:30:00,133.94,133.98,133.85,133.96,421989.0,130.869,130.9081,130.7811,130.8885,421989.0
2021-04-28 11:35:00,133.96,134.07,133.91,133.94,551860.0,130.8885,130.996,130.8397,130.869,551860.0
2021-04-28 11:40:00,133.94,133.94,133.51,133.53,1128989.0,130.869,130.869,130.4489,130.4684,1128989.0
2021-04-28 11:45:00,133.52,133.54,133.26,133.31,1228202.0,130.4586,130.4782,130.2046,130.2535,1228202.0
2021-04-28 11:50:00,133.31,133.36,133.13,133.13,950734.0,130.2535,130.3023,130.0776,130.0776,950734.0
2021-04-28 11:55:00,133.14,133.35,133.08,133.23,945660.0,130.0873,130.2925,130.0287,130.1753,945660.0
2021-04-28 12:00:00,133.23,133.43,133.09,133.41,1272244.0,130.1753,130.3707,130.0385,130.3512,1272244.0
2021-04-28 12:05:00,133.41,133.61,133.35,133.56,887583.0,130.3512,130.5466,130.2925,130.4977,887583.0
2021-04-28 12:10:00,133.55,133.62,133.45,133.59,818410.0,130.4879,130.5563,130.3902,130.527,818410.0
2021-04-28 12:15:00,133.58,133.69,133.53,133.6,773281.0,130.5173,130.6247,130.4684,130.5368,773281.0
2021-04-28 12:20:00,133.6,133.67,133.32,133.33,848220.0,130.5368,130.6052,130.2632,130.273,848220.0
2021-04-28 12:25:00,133.34,133.48,133.31,133.36,655424.0,130.2828,130.4196,130.2535,130.3023,655424.0
2021-04-28 12:30:00,133.36,133.51,133.33,133.45,497536.0,130.3023,130.4489,130.273,130.3902,497536.0
2021-04-28 12:35:00,133.46,133.55,133.35,133.53,532047.0,130.4,130.4879,130.2925,130.4684,532047.0
2021-04-28 12:40:00,133.52,133.68,133.52,133.67,555683.0,130.4586,130.615,130.4586,130.6052,555683.0
2021-04-28 12:45:00,133.67,133.78,133.6,133.74,558004.0,130.6052,130.7127,130.5368,130.6736,558004.0
2021-04-28 12:50:00,133.75,133.81,133.66,133.74,587617.0,130.6834,130.742,130.5954,130.6736,587617.0
2021-04-28 12:55:00,133.73,133.76,133.6,133.64,473031.0,130.6638,130.6931,130.5368,130.5759,473031.0
2021-04-28 13:00:00,133.65,133.72,133.56,133.65,509309.0,130.5857,130.654,130.4977,130.5857,509309.0
2021-04-28 13:05:00,133.64,133.66,133.51,133.58,435548.0,130.5759,130.5954,130.4489,130.5173,435548.0
2021-04-28 13:10:00,133.59,133.65,133.56,133.57,357535.0,130.527,130.5857,130.4977,130.5075,357535.0
2021-04-28 13:15:00,133.57,133.69,133.57,133.69,363311.0,130.5075,130.6247,130.5075,130.6247,363311.0
2021-04-28 13:20:00,133.68,133.74,133.64,133.67,420861.0,130.615,130.6736,130.5759,130.6052,420861.0
2021-04-28 13:25:00,133.67,133.7,133.6,133.65,281991.0,130.6052,130.6345,130.5368,130.5857,281991.0
2021-04-28 13:30:00,133.65,133.8,133.62,133.79,352998.0,130.5857,130.7322,130.5563,130.7224,352998.0
2021-04-28 13:35:00,133.79,133.8,133.62,133.68,343077.0,130.7224,130.7322,130.5563,130.615,343077.0
2021-04-28 13:40:00,133.67,133.89,133.62,133.89,814969.0,130.6052,130.8202,130.5563,130.8202,814969.0
2021-04-28 13:45:00,133.89,134.03,133.85,134.0,837734.0,130.8202,130.9569,130.7811,130.9276,837734.0
2021-04-28 13:50:00,133.99,134.03,133.88,133.94,628375.0,130.9179,130.9569,130.8104,130.869,628375.0
2021-04-28 13:55:00,133.94,133.98,133.88,133.97,435235.0,130.869,130.9081,130.8104,130.8983,435235.0
2021-04-28 14:00:00,133.97,134.39,133.65,133.96,1717222.0,130.8983,131.3087,130.5857,130.8885,1717222.0
2021-04-28 14:05:00,133.97,134.07,133.9,134.03,640659.0,130.8983,130.996,130.8299,130.9569,640659.0
2021-04-28 14:10:00,134.03,134.04,133.84,133.99,654653.0,130.9569,130.9667,130.7713,130.9179,654653.0
2021-04-28 14:15:00,133.98,134.03,133.87,134.0,567585.0,130.9081,130.9569,130.8006,130.9276,567585.0
2021-04-28 14:20:00,134.01,134.08,133.96,133.99,598853.0,130.9374,131.0058,130.8885,130.9179,598853.0
2021-04-28 14:25:00,133.99,134.04,133.91,133.97,491278.0,130.9179,130.9667,130.8397,130.8983,491278.0
2021-04-28 14:30:00,133.97,134.02,133.76,133.89,611019.0,130.8983,130.9472,130.6931,130.8202,611019.0
2021-04-28 14:35:00,133.89,134.55,133.86,134.54,1631205.0,130.8202,131.465,130.7908,131.4552,1631205.0
2021-04-28 14:40:00,134.54,134.69,134.52,134.66,1410462.0,131.4552,131.6018,131.4357,131.5725,1410462.0
2021-04-28 14:45:00,134.66,134.78,134.37,134.47,1350643.0,131.5725,131.6897,131.2891,131.3869,1350643.0
2021-04-28 14:50:00,134.46,134.54,134.41,134.44,671265.0,131.3771,131.4552,131.3282,131.3575,671265.0
2021-04-28 14:55:00,134.44,134.46,134.25,134.31,681972.0,131.3575,131.3771,131.1719,131.2305,681972.0
2021-04-28 15:00:00,134.31,134.4,134.1,134.21,1001357.0,131.2305,131.3185,131.0253,131.1328,1001357.0
2021-04-28 15:05:00,134.21,134.35,134.15,134.34,886849.0,131.1328,131.2696,131.0742,131.2598,886849.0
2021-04-28 15:10:00,134.33,134.39,133.83,134.14,1352492.0,131.2501,131.3087,130.7615,131.0644,1352492.0
2021-04-28 15:15:00,134.13,134.23,134.03,134.17,784292.0,131.0546,131.1524,130.9569,131.0937,784292.0
2021-04-28 15:20:00,134.18,134.25,134.13,134.2,536028.0,131.1035,131.1719,131.0546,131.123,536028.0
2021-04-28 15:25:00,134.21,134.37,134.15,134.33,820091.0,131.1328,131.2891,131.0742,131.2501,820091.0
2021-04-28 15:30:00,134.33,134.36,134.12,134.25,785249.0,131.2501,131.2794,131.0449,131.1719,785249.0
2021-04-28 15:35:00,134.26,134.35,134.21,134.25,788965.0,131.1817,131.2696,131.1328,131.1719,788965.0
2021-04-28 15:40:00,134.25,134.29,134.05,134.06,771426.0,131.1719,131.211,130.9765,130.9863,771426.0
2021-04-28 15:45:00,134.06,134.1,133.8,133.84,1551076.0,130.9863,131.0253,130.7322,130.7713,1551076.0
2021-04-28 15:50:00,133.83,133.9,133.31,133.41,2419130.0,130.7615,130.8299,130.2535,130.3512,2419130.0
2021-04-28 15:55:00,133.4,133.88,133.36,133.8,3769716.0,130.3414,130.8104,130.3023,130.7322,3769716.0
2021-04-29 09:30:00,136.46,137.07,135.7,135.92,8406449.0,133.3312,133.9272,132.5887,132.8036,8406449.0
2021-04-29 09:35:00,135.93,136.02,134.2,134.27,6134205.0,132.8134,132.9013,131.123,131.1914,6134205.0
2021-04-29 09:40:00,134.22,135.34,134.13,135.25,4441384.0,131.1426,132.2369,131.0546,132.149,4441384.0
2021-04-29 09:45:00,135.27,135.32,134.61,134.95,2889027.0,132.1685,132.2174,131.5236,131.8558,2889027.0
2021-04-29 09:50:00,134.94,134.94,134.33,134.4,3026863.0,131.8461,131.8461,131.2501,131.3185,3026863.0
2021-04-29 09:55:00,134.4,134.54,133.87,134.23,3068934.0,131.3185,131.4552,130.8006,131.1524,3068934.0
2021-04-29 10:00:00,134.22,134.47,133.96,134.09,2894608.0,131.1426,131.3869,130.8885,131.0156,2894608.0
2021-04-29 10:05:00,134.09,134.4,133.87,133.96,2338814.0,131.0156,131.3185,130.8006,130.8885,2338814.0
2021-04-29 10:10:00,133.95,134.26,133.68,134.11,2209327.0,130.8788,131.1817,130.615,131.0351,2209327.0
2021-04-29 10:15:00,134.11,134.22,133.63,133.81,2066608.0,131.0351,131.1426,130.5661,130.742,2066608.0
2021-04-29 10:20:00,133.81,134.42,133.73,134.32,2078446.0,130.742,131.338,130.6638,131.2403,2078446.0
2021-04-29 10:25:00,134.33,134.4,134.13,134.3,1606853.0,131.2501,131.3185,131.0546,131.2208,1606853.0
2021-04-29 10:30:00,134.3,134.37,133.89,133.89,1832040.0,131.2208,131.2891,130.8202,130.8202,1832040.0
2021-04-29 10:35:00,133.9,134.05,133.6,133.96,1897550.0,130.8299,130.9765,130.5368,130.8885,1897550.0
2021-04-29 10:40:00,133.95,134.56,133.87,134.52,1949036.0,130.8788,131.4748,130.8006,131.4357,1949036.0
2021-04-29 10:45:00,134.51,134.54,133.78,133.81,1769810.0,131.4259,131.4552,130.7127,130.742,1769810.0
2021-04-29 10:50:00,133.8,134.2,133.71,134.16,1969994.0,130.7322,131.123,130.6443,131.084,1969994.0
2021-04-29 10:55:00,134.17,134.3,134.04,134.19,1411775.0,131.0937,131.2208,130.9667,131.1133,1411775.0
2021-04-29 11:00:00,134.18,134.27,133.94,134.19,1239088.0,131.1035,131.1914,130.869,131.1133,1239088.0
2021-04-29 11:05:00,134.18,134.35,134.12,134.27,1210819.0,131.1035,131.2696,131.0449,131.1914,1210819.0
2021-04-29 11:10:00,134.27,134.5,134.2,134.47,1330151.0,131.1914,131.4162,131.123,131.3869,1330151.0
2021-04-29 11:15:00,134.47,134.47,134.12,134.26,1208904.0,131.3869,131.3869,131.0449,131.1817,1208904.0
2021-04-29 11:20:00,134.25,134.39,134.2,134.39,1007837.0,131.1719,131.3087,131.123,131.3087,1007837.0
2021-04-29 11:25:00,134.38,134.66,134.37,134.57,1464973.0,131.2989,131.5725,131.2891,131.4846,1464973.0
2021-04-29 11:30:00,134.58,134.58,134.0,134.08,1475195.0,131.4943,131.4943,130.9276,131.0058,1475195.0
2021-04-29 11:35:00,134.07,134.12,133.72,133.81,1625381.0,130.996,131.0449,130.654,130.742,1625381.0
2021-04-29 11:40:00,133.81,134.13,133.66,133.75,1563459.0,130.742,131.0546,130.5954,130.6834,1563459.0
2021-04-29 11:45:00,133.75,134.0,133.72,133.81,1530533.0,130.6834,130.9276,130.654,130.742,1530533.0
2021-04-29 11:50:00,133.8,133.89,133.72,133.77,1177232.0,130.7322,130.8202,130.654,130.7029,1177232.0
2021-04-29 11:55:00,133.77,133.77,132.7,133.16,2864147.0,130.7029,130.7029,129.6574,130.1069,2864147.0
2021-04-29 12:00:00,133.17,133.17,132.92,133.07,1559336.0,130.1167,130.1167,129.8724,130.019,1559336.0
2021-04-29 12:05:00,133.07,133.15,132.89,132.96,1477216.0,130.019,130.0971,129.8431,129.9115,1477216.0
2021-04-29 12:10:00,132.96,132.96,132.71,132.88,1464809.0,129.9115,129.9115,129.6672,129.8333,1464809.0
2021-04-29 12:15:00,132.88,132.88,132.45,132.74,1695205.0,129.8333,129.8333,129.4132,129.6965,1695205.0
2021-04-29 12:20:00,132.73,132.8,132.57,132.68,1142393.0,129.6867,129.7551,129.5304,129.6379,1142393.0
2021-04-29 12:25:00,132.69,132.86,132.51,132.78,1209705.0,129.6477,129.8138,129.4718,129.7356,1209705.0
2021-04-29 12:30:00,132.78,132.91,132.6,132.81,825315.0,129.7356,129.8626,129.5597,129.7649,825315.0
2021-04-29 12:35:00,132.81,133.04,132.72,132.98,1144177.0,129.7649,129.9896,129.677,129.931,1144177.0
2021-04-29 12:40:00,132.99,133.19,132.96,133.19,1069787.0,129.9408,130.1362,129.9115,130.1362,1069787.0
2021-04-29 12:45:00,133.19,133.19,133.03,133.15,780060.0,130.1362,130.1362,129.9799,130.0971,780060.0
2021-04-29 12:50:00,133.14,133.2,133.07,133.12,664072.0,130.0873,130.146,130.019,130.0678,664072.0
2021-04-29 12:55:00,133.13,133.14,132.91,132.98,1115579.0,130.0776,130.0873,129.8626,129.931,1115579.0
2021-04-29 13:00:00,132.99,133.05,132.8,132.84,743725.0,129.9408,129.9994,129.7551,129.7942,743725.0
2021-04-29 13:05:00,132.84,133.16,132.8,133.15,968523.0,129.7942,130.1069,129.7551,130.0971,968523.0
2021-04-29 13:10:00,133.16,133.69,133.15,133.49,2055502.0,130.1069,130.6247,130.0971,130.4293,2055502.0
2021-04-29 13:15:00,133.49,133.68,133.46,133.58,866752.0,130.4293,130.615,130.4,130.5173,866752.0
2021-04-29 13:20:00,133.58,133.63,133.44,133.47,840144.0,130.5173,130.5661,130.3805,130.4098,840144.0
2021-04-29 13:25:00,133.48,133.6,133.34,133.55,863521.0,130.4196,130.5368,130.2828,130.4879,863521.0
2021-04-29 13:30:00,133.55,133.56,133.31,133.37,621923.0,130.4879,130.4977,130.2535,130.3121,621923.0
2021-04-29 13:35:00,133.37,133.4,133.13,133.15,691272.0,130.3121,130.3414,130.0776,130.0971,691272.0
2021-04-29 13:40:00,133.15,133.41,133.1,133.37,1000735.0,130.0971,130.3512,130.0483,130.3121,1000735.0
2021-04-29 13:45:00,133.36,133.54,133.36,133.51,862174.0,130.3023,130.4782,130.3023,130.4489,862174.0
2021-04-29 13:50:00,133.5,133.66,133.5,133.64,797738.0,130.4391,130.5954,130.4391,130.5759,797738.0
2021-04-29 13:55:00,133.63,133.87,133.53,133.82,1024764.0,130.5661,130.8006,130.4684,130.7518,1024764.0
2021-04-29 14:00:00,133.83,133.92,133.74,133.76,838010.0,130.7615,130.8495,130.6736,130.6931,838010.0
2021-04-29 14:05:00,133.77,134.02,133.76,133.98,934348.0,130.7029,130.9472,130.6931,130.9081,934348.0
2021-04-29 14:10:00,133.97,134.26,133.94,134.17,1311467.0,130.8983,131.1817,130.869,131.0937,1311467.0
2021-04-29 14:15:00,134.18,134.32,134.07,134.26,1326025.0,131.1035,131.2403,130.996,131.1817,1326025.0
2021-04-29 14:20:00,134.25,134.26,134.11,134.15,902735.0,131.1719,131.1817,131.0351,131.0742,902735.0
2021-04-29 14:25:00,134.15,134.24,134.07,134.21,773008.0,131.0742,131.1621,130.996,131.1328,773008.0
2021-04-29 14:30:00,134.21,134.47,134.21,134.34,1016192.0,131.1328,131.3869,131.1328,131.2598,1016192.0
2021-04-29 14:35:00,134.34,134.47,134.29,134.44,821457.0,131.2598,131.3869,131.211,131.3575,821457.0
2021-04-29 14:40:00,134.43,134.49,134.34,134.47,831424.0,131.3478,131.4064,131.2598,131.3869,831424.0
2021-04-29 14:45:00,134.47,134.57,134.29,134.34,1265031.0,131.3869,131.4846,131.211,131.2598,1265031.0
2021-04-29 14:50:00,134.34,134.37,134.18,134.3,932950.0,131.2598,131.2891,131.1035,131.2208,932950.0
2021-04-29 14:55:00,134.3,134.32,134.08,134.21,832736.0,131.2208,131.2403,131.0058,131.1328,832736.0
2021-04-29 15:00:00,134.21,134.4,134.18,134.32,912445.0,131.1328,131.3185,131.1035,131.2403,912445.0
2021-04-29 15:05:00,134.33,134.43,134.25,134.31,877449.0,131.2501,131.3478,131.1719,131.2305,877449.0
2021-04-29 15:10:00,134.32,134.38,134.25,134.28,551830.0,131.2403,131.2989,131.1719,131.2012,551830.0
2021-04-29 15:15:00,134.29,134.36,133.91,134.06,1026225.0,131.211,131.2794,130.8397,130.9863,1026225.0
2021-04-29 15:20:00,134.07,134.17,133.92,133.99,1153614.0,130.996,131.0937,130.8495,130.9179,1153614.0
2021-04-29 15:25:00,133.99,134.07,133.84,133.88,848360.0,130.9179,130.996,130.7713,130.8104,848360.0
2021-04-29 15:30:00,133.88,133.99,133.87,133.97,832426.0,130.8104,130.9179,130.8006,130.8983,832426.0
2021-04-29 15:35:00,133.97,133.99,133.9,133.93,718710.0,130.8983,130.9179,130.8299,130.8592,718710.0
2021-04-29 15:40:00,133.94,133.95,133.83,133.87,873365.0,130.869,130.8788,130.7615,130.8006,873365.0
2021-04-29 15:45:00,133.88,133.92,133.63,133.72,1452055.0,130.8104,130.8495,130.5661,130.654,1452055.0
2021-04-29 15:50:00,133.72,133.72,133.44,133.47,1720908.0,130.654,130.654,130.3805,130.4098,1720908.0
2021-04-29 15:55:00,133.47,133.49,133.27,133.48,2514804.0,130.4098,130.4293,130.2144,130.4196,2514804.0
2021-04-30 09:30:00,131.8,132.7,131.38,132.67,3924413.0,128.7781,129.6574,128.3677,129.6281,3924413.0
2021-04-30 09:35:00,132.67,132.71,132.13,132.5,1929058.0,129.6281,129.6672,129.1005,129.462,1929058.0
2021-04-30 09:40:00,132.5,132.5,131.99,132.0,1622964.0,129.462,129.462,128.9637,128.9735,1622964.0
2021-04-30 09:45:00,132.02,132.55,132.01,132.34,1314443.0,128.993,129.5109,128.9833,129.3057,1314443.0
2021-04-30 09:50:00,132.34,132.45,132.17,132.31,1049050.0,129.3057,129.4132,129.1396,129.2764,1049050.0
2021-04-30 09:55:00,132.31,132.84,132.27,132.76,1354378.0,129.2764,129.7942,129.2373,129.7161,1354378.0
2021-04-30 10:00:00,132.75,132.77,132.55,132.56,941664.0,129.7063,129.7258,129.5109,129.5206,941664.0
2021-04-30 10:05:00,132.56,132.73,132.2,132.69,1542577.0,129.5206,129.6867,129.1689,129.6477,1542577.0
2021-04-30 10:10:00,132.69,132.92,132.53,132.6,1240628.0,129.6477,129.8724,129.4913,129.5597,1240628.0
2021-04-30 10:15:00,132.59,132.89,132.59,132.87,1037110.0,129.55,129.8431,129.55,129.8235,1037110.0
2021-04-30 10:20:00,132.86,133.15,132.81,133.05,1249520.0,129.8138,130.0971,129.7649,129.9994,1249520.0
2021-04-30 10:25:00,133.06,133.29,132.95,133.29,914721.0,130.0092,130.2339,129.9017,130.2339,914721.0
2021-04-30 10:30:00,133.28,133.41,133.12,133.29,1185415.0,130.2241,130.3512,130.0678,130.2339,1185415.0
2021-04-30 10:35:00,133.3,133.46,133.15,133.25,1309373.0,130.2437,130.4,130.0971,130.1948,1309373.0
2021-04-30 10:40:00,133.23,133.51,133.19,133.49,984106.0,130.1753,130.4489,130.1362,130.4293,984106.0
2021-04-30 10:45:00,133.49,133.56,133.34,133.55,763452.0,130.4293,130.4977,130.2828,130.4879,763452.0
2021-04-30 10:50:00,133.54,133.55,133.2,133.4,960711.0,130.4782,130.4879,130.146,130.3414,960711.0
2021-04-30 10:55:00,133.4,133.54,133.36,133.46,874252.0,130.3414,130.4782,130.3023,130.4,874252.0
2021-04-30 11:00:00,133.46,133.48,133.25,133.27,1017921.0,130.4,130.4196,130.1948,130.2144,1017921.0
2021-04-30 11:05:00,133.27,133.3,133.07,133.19,1050213.0,130.2144,130.2437,130.019,130.1362,1050213.0
2021-04-30 11:10:00,133.19,133.39,133.13,133.22,863116.0,130.1362,130.3316,130.0776,130.1655,863116.0
2021-04-30 11:15:00,133.21,133.22,133.06,133.09,723247.0,130.1557,130.1655,130.0092,130.0385,723247.0
2021-04-30 11:20:00,133.09,133.25,133.06,133.09,593127.0,130.0385,130.1948,130.0092,130.0385,593127.0
2021-04-30 11:25:00,133.1,133.2,133.06,133.12,541816.0,130.0483,130.146,130.0092,130.0678,541816.0
2021-04-30 11:30:00,133.12,133.21,133.04,133.09,898591.0,130.0678,130.1557,129.9896,130.0385,898591.0
2021-04-30 11:35:00,133.09,133.16,133.06,133.13,592549.0,130.0385,130.1069,130.0092,130.0776,592549.0
2021-04-30 11:40:00,133.13,133.23,133.06,133.12,673072.0,130.0776,130.1753,130.0092,130.0678,673072.0
2021-04-30 11:45:00,133.1,133.21,133.1,133.15,461128.0,130.0483,130.1557,130.0483,130.0971,461128.0
2021-04-30 11:50:00,133.15,133.2,133.0,133.17,518272.0,130.0971,130.146,129.9506,130.1167,518272.0
2021-04-30 11:55:00,133.16,133.18,133.02,133.03,664759.0,130.1069,130.1264,129.9701,129.9799,664759.0
2021-04-30 12:00:00,133.03,133.11,132.7,132.83,841716.0,129.9799,130.058,129.6574,129.7845,841716.0
2021-04-30 12:05:00,132.83,133.1,132.82,133.0,636110.0,129.7845,130.0483,129.7747,129.9506,636110.0
2021-04-30 12:10:00,133.0,133.18,132.98,133.09,507997.0,129.9506,130.1264,129.931,130.0385,507997.0
2021-04-30 12:15:00,133.08,133.12,132.99,133.06,508881.0,130.0287,130.0678,129.9408,130.0092,508881.0
2021-04-30 12:20:00,133.05,133.16,133.03,133.05,519360.0,129.9994,130.1069,129.9799,129.9994,519360.0
2021-04-30 12:25:00,133.06,133.14,133.03,133.1,308187.0,130.0092,130.0873,129.9799,130.0483,308187.0
2021-04-30 12:30:00,133.1,133.15,132.97,132.98,561332.0,130.0483,130.0971,129.9212,129.931,561332.0
2021-04-30 12:35:00,132.98,132.99,132.76,132.79,826293.0,129.931,129.9408,129.7161,129.7454,826293.0
2021-04-30 12:40:00,132.8,132.82,132.54,132.59,860701.0,129.7551,129.7747,129.5011,129.55,860701.0
2021-04-30 12:45:00,132.58,132.68,132.56,132.6,853117.0,129.5402,129.6379,129.5206,129.5597,853117.0
2021-04-30 12:50:00,132.59,132.62,132.52,132.54,581715.0,129.55,129.5793,129.4816,129.5011,581715.0
2021-04-30 12:55:00,132.54,132.55,132.28,132.44,1035050.0,129.5011,129.5109,129.2471,129.4034,1035050.0
2021-04-30 13:00:00,132.43,132.56,132.34,132.56,1091790.0,129.3936,129.5206,129.3057,129.5206,1091790.0
2021-04-30 13:05:00,132.55,132.64,132.45,132.61,550848.0,129.5109,129.5988,129.4132,129.5695,550848.0
2021-04-30 13:10:00,132.61,132.62,132.33,132.44,662120.0,129.5695,129.5793,129.2959,129.4034,662120.0
2021-04-30 13:15:00,132.44,132.53,132.35,132.39,511885.0,129.4034,129.4913,129.3155,129.3545,511885.0
2021-04-30 13:20:00,132.4,132.47,132.33,132.44,473968.0,129.3643,129.4327,129.2959,129.4034,473968.0
2021-04-30 13:25:00,132.43,132.45,132.26,132.28,672054.0,129.3936,129.4132,129.2275,129.2471,672054.0
2021-04-30 13:30:00,132.28,132.38,132.2,132.3,814576.0,129.2471,129.3448,129.1689,129.2666,814576.0
2021-04-30 13:35:00,132.31,132.36,132.17,132.34,672445.0,129.2764,129.3252,129.1396,129.3057,672445.0
2021-04-30 13:40:00,132.34,132.35,132.1,132.11,600024.0,129.3057,129.3155,129.0712,129.081,600024.0
2021-04-30 13:45:00,132.11,132.11,131.93,131.96,1079959.0,129.081,129.081,128.9051,128.9344,1079959.0
2021-04-30 13:50:00,131.95,132.0,131.78,131.78,965011.0,128.9246,128.9735,128.7585,128.7585,965011.0
2021-04-30 13:55:00,131.78,131.8,131.64,131.74,1008733.0,128.7585,128.7781,128.6217,128.7194,1008733.0
2021-04-30 14:00:00,131.75,131.9,131.56,131.58,1174556.0,128.7292,128.8758,128.5436,128.5631,1174556.0
2021-04-30 14:05:00,131.58,131.79,131.58,131.68,676415.0,128.5631,128.7683,128.5631,128.6608,676415.0
2021-04-30 14:10:00,131.69,131.77,131.6,131.72,614538.0,128.6706,128.7488,128.5827,128.6999,614538.0
2021-04-30 14:15:00,131.71,131.73,131.56,131.72,643315.0,128.6901,128.7097,128.5436,128.6999,643315.0
2021-04-30 14:20:00,131.72,131.74,131.53,131.57,633871.0,128.6999,128.7194,128.5143,128.5533,633871.0
2021-04-30 14:25:00,131.58,131.9,131.49,131.86,976049.0,128.5631,128.8758,128.4752,128.8367,976049.0
2021-04-30 14:30:00,131.86,131.96,131.79,131.9,651435.0,128.8367,128.9344,128.7683,128.8758,651435.0
2021-04-30 14:35:00,131.9,131.91,131.83,131.9,438126.0,128.8758,128.8855,128.8074,128.8758,438126.0
2021-04-30 14:40:00,131.9,132.07,131.88,132.05,712459.0,128.8758,129.0419,128.8562,129.0223,712459.0
2021-04-30 14:45:00,132.04,132.07,131.91,132.04,643485.0,129.0126,129.0419,128.8855,129.0126,643485.0
2021-04-30 14:50:00,132.04,132.06,131.89,131.96,583246.0,129.0126,129.0321,128.866,128.9344,583246.0
2021-04-30 14:55:00,131.96,132.03,131.86,131.86,604269.0,128.9344,129.0028,128.8367,128.8367,604269.0
2021-04-30 15:00:00,131.86,132.14,131.83,131.87,986010.0,128.8367,129.1103,128.8074,128.8465,986010.0
2021-04-30 15:05:00,131.88,131.94,131.64,131.64,722951.0,128.8562,128.9149,128.6217,128.6217,722951.0
2021-04-30 15:10:00,131.65,131.75,131.53,131.53,947291.0,128.6315,128.7292,128.5143,128.5143,947291.0
2021-04-30 15:15:00,131.53,131.57,131.37,131.47,1196606.0,128.5143,128.5533,128.3579,128.4556,1196606.0
2021-04-30 15:20:00,131.47,131.61,131.42,131.59,876988.0,128.4556,128.5924,128.4068,128.5729,876988.0
2021-04-30 15:25:00,131.59,131.7,131.56,131.68,984787.0,128.5729,128.6804,128.5436,128.6608,984787.0
2021-04-30 15:30:00,131.68,131.72,131.49,131.54,1078155.0,128.6608,128.6999,128.4752,128.524,1078155.0
2021-04-30 15:35:00,131.55,131.7,131.52,131.65,891869.0,128.5338,128.6804,128.5045,128.6315,891869.0
2021-04-30 15:40:00,131.65,131.65,131.39,131.42,1132380.0,128.6315,128.6315,128.3775,128.4068,1132380.0
2021-04-30 15:45:00,131.41,131.55,131.32,131.51,1602638.0,128.397,128.5338,128.3091,128.4947,1602638.0
2021-04-30 15:50:00,131.51,131.51,131.06,131.14,2637140.0,128.4947,128.4947,128.055,128.1332,2637140.0
2021-04-30 15:55:00,131.14,131.58,131.13,131.52,3758176.0,128.1332,128.5631,128.1234,128.5045,3758176.0
2021-05-03 09:30:00,132.01,132.74,131.83,132.67,2818992.0,128.9833,129.6965,128.8074,129.6281,2818992.0
2021-05-03 09:35:00,132.66,132.77,132.36,132.6,1796101.0,129.6184,129.7258,129.3252,129.5597,1796101.0
2021-05-03 09:40:00,132.61,132.92,132.5,132.89,1253085.0,129.5695,129.8724,129.462,129.8431,1253085.0
2021-05-03 09:45:00,132.89,133.23,132.62,133.16,1613780.0,129.8431,130.1753,129.5793,130.1069,1613780.0
2021-05-03 09:50:00,133.15,133.36,133.03,133.24,1383179.0,130.0971,130.3023,129.9799,130.1851,1383179.0
2021-05-03 09:55:00,133.24,133.35,133.05,133.21,1065187.0,130.1851,130.2925,129.9994,130.1557,1065187.0
2021-05-03 10:00:00,133.2,133.3,132.99,133.24,1361286.0,130.146,130.2437,129.9408,130.1851,1361286.0
2021-05-03 10:05:00,133.23,133.66,133.16,133.5,1456289.0,130.1753,130.5954,130.1069,130.4391,1456289.0
2021-05-03 10:10:00,133.51,133.79,133.51,133.76,1398432.0,130.4489,130.7224,130.4489,130.6931,1398432.0
2021-05-03 10:15:00,133.75,134.07,133.75,133.89,1612334.0,130.6834,130.996,130.6834,130.8202,1612334.0
2021-05-03 10:20:00,133.89,133.95,133.62,133.74,1255748.0,130.8202,130.8788,130.5563,130.6736,1255748.0
2021-05-03 10:25:00,133.72,133.87,133.69,133.84,1030782.0,130.654,130.8006,130.6247,130.7713,1030782.0
2021-05-03 10:30:00,133.84,133.97,133.76,133.96,987935.0,130.7713,130.8983,130.6931,130.8885,987935.0
2021-05-03 10:35:00,133.96,134.05,133.69,133.74,1146004.0,130.8885,130.9765,130.6247,130.6736,1146004.0
2021-05-03 10:40:00,133.74,133.77,133.42,133.44,1272703.0,130.6736,130.7029,130.3609,130.3805,1272703.0
2021-05-03 10:45:00,133.44,133.62,133.25,133.3,1058579.0,130.3805,130.5563,130.1948,130.2437,1058579.0
2021-05-03 10:50:00,133.29,133.32,132.68,132.83,1601913.0,130.2339,130.2632,129.6379,129.7845,1601913.0
2021-05-03 10:55:00,132.81,132.95,132.63,132.77,1078302.0,129.7649,129.9017,129.589,129.7258,1078302.0
2021-05-03 11:00:00,132.78,132.84,132.5,132.72,1140630.0,129.7356,129.7942,129.462,129.677,1140630.0
2021-05-03 11:05:00,132.71,132.96,132.68,132.94,883625.0,129.6672,129.9115,129.6379,129.8919,883625.0
2021-05-03 11:10:00,132.95,132.95,132.37,132.41,1148747.0,129.9017,129.9017,129.335,129.3741,1148747.0
2021-05-03 11:15:00,132.4,132.57,132.36,132.49,652331.0,129.3643,129.5304,129.3252,129.4523,652331.0
2021-05-03 11:20:00,132.49,132.6,132.32,132.38,681286.0,129.4523,129.5597,129.2861,129.3448,681286.0
2021-05-03 11:25:00,132.39,132.39,132.14,132.31,841288.0,129.3545,129.3545,129.1103,129.2764,841288.0
2021-05-03 11:30:00,132.3,132.59,132.25,132.58,698761.0,129.2666,129.55,129.2178,129.5402,698761.0
2021-05-03 11:35:00,132.57,132.73,132.56,132.64,733087.0,129.5304,129.6867,129.5206,129.5988,733087.0
2021-05-03 11:40:00,132.64,132.73,132.52,132.72,553806.0,129.5988,129.6867,129.4816,129.677,553806.0
2021-05-03 11:45:00,132.72,132.73,132.58,132.67,528046.0,129.677,129.6867,129.5402,129.6281,528046.0
2021-05-03 11:50:00,132.68,132.72,132.42,132.43,546198.0,129.6379,129.677,129.3839,129.3936,546198.0
2021-05-03 11:55:00,132.43,132.85,132.41,132.81,622110.0,129.3936,129.804,129.3741,129.7649,622110.0
2021-05-03 12:00:00,132.81,132.91,132.74,132.79,586268.0,129.7649,129.8626,129.6965,129.7454,586268.0
2021-05-03 12:05:00,132.78,132.92,132.74,132.78,505061.0,129.7356,129.8724,129.6965,129.7356,505061.0
2021-05-03 12:10:00,132.78,132.78,132.63,132.68,456951.0,129.7356,129.7356,129.589,129.6379,456951.0
2021-05-03 12:15:00,132.67,132.8,132.6,132.72,366967.0,129.6281,129.7551,129.5597,129.677,366967.0
2021-05-03 12:20:00,132.72,132.87,132.62,132.72,489601.0,129.677,129.8235,129.5793,129.677,489601.0
2021-05-03 12:25:00,132.71,132.75,132.52,132.55,536605.0,129.6672,129.7063,129.4816,129.5109,536605.0
2021-05-03 12:30:00,132.55,132.58,132.38,132.56,528488.0,129.5109,129.5402,129.3448,129.5206,528488.0
2021-05-03 12:35:00,132.56,132.66,132.48,132.66,323716.0,129.5206,129.6184,129.4425,129.6184,323716.0
2021-05-03 12:40:00,132.65,132.68,132.47,132.47,393137.0,129.6086,129.6379,129.4327,129.4327,393137.0
2021-05-03 12:45:00,132.48,132.55,132.31,132.34,532305.0,129.4425,129.5109,129.2764,129.3057,532305.0
2021-05-03 12:50:00,132.34,132.51,132.33,132.44,488218.0,129.3057,129.4718,129.2959,129.4034,488218.0
2021-05-03 12:55:00,132.44,132.49,132.35,132.45,400115.0,129.4034,129.4523,129.3155,129.4132,400115.0
2021-05-03 13:00:00,132.45,132.52,132.4,132.46,496762.0,129.4132,129.4816,129.3643,129.4229,496762.0
2021-05-03 13:05:00,132.47,132.54,132.35,132.38,442319.0,129.4327,129.5011,129.3155,129.3448,442319.0
2021-05-03 13:10:00,132.38,132.43,132.27,132.41,484494.0,129.3448,129.3936,129.2373,129.3741,484494.0
2021-05-03 13:15:00,132.42,132.6,132.38,132.5,570898.0,129.3839,129.5597,129.3448,129.462,570898.0
2021-05-03 13:20:00,132.51,132.61,132.26,132.28,525236.0,129.4718,129.5695,129.2275,129.2471,525236.0
2021-05-03 13:25:00,132.28,132.35,132.21,132.25,580428.0,129.2471,129.3155,129.1787,129.2178,580428.0
2021-05-03 13:30:00,132.24,132.4,132.22,132.37,340790.0,129.208,129.3643,129.1884,129.335,340790.0
2021-05-03 13:35:00,132.38,132.46,132.27,132.37,380573.0,129.3448,129.4229,129.2373,129.335,380573.0
2021-05-03 13:40:00,132.38,132.59,132.35,132.52,502052.0,129.3448,129.55,129.3155,129.4816,502052.0
2021-05-03 13:45:00,132.52,132.61,132.45,132.48,553495.0,129.4816,129.5695,129.4132,129.4425,553495.0
2021-05-03 13:50:00,132.49,132.54,132.37,132.43,349544.0,129.4523,129.5011,129.335,129.3936,349544.0
2021-05-03 13:55:00,132.43,132.49,132.33,132.46,430048.0,129.3936,129.4523,129.2959,129.4229,430048.0
2021-05-03 14:00:00,132.46,132.6,132.45,132.59,557188.0,129.4229,129.5597,129.4132,129.55,557188.0
2021-05-03 14:05:00,132.59,132.71,132.55,132.64,599794.0,129.55,129.6672,129.5109,129.5988,599794.0
2021-05-03 14:10:00,132.63,132.85,132.59,132.83,729201.0,129.589,129.804,129.55,129.7845,729201.0
2021-05-03 14:15:00,132.83,132.89,132.73,132.78,531566.0,129.7845,129.8431,129.6867,129.7356,531566.0
2021-05-03 14:20:00,132.78,132.8,132.63,132.69,448896.0,129.7356,129.7551,129.589,129.6477,448896.0
2021-05-03 14:25:00,132.68,132.83,132.66,132.77,392402.0,129.6379,129.7845,129.6184,129.7258,392402.0
2021-05-03 14:30:00,132.77,132.96,132.75,132.88,606333.0,129.7258,129.9115,129.7063,129.8333,606333.0
2021-05-03 14:35:00,132.88,132.94,132.8,132.84,434181.0,129.8333,129.8919,129.7551,129.7942,434181.0
2021-05-03 14:40:00,132.84,132.9,132.77,132.79,414194.0,129.7942,129.8529,129.7258,129.7454,414194.0
2021-05-03 14:45:00,132.8,132.87,132.79,132.84,276107.0,129.7551,129.8235,129.7454,129.7942,276107.0
2021-05-03 14:50:00,132.85,132.89,132.77,132.88,407267.0,129.804,129.8431,129.7258,129.8333,407267.0
2021-05-03 14:55:00,132.88,132.89,132.72,132.84,402349.0,129.8333,129.8431,129.677,129.7942,402349.0
2021-05-03 15:00:00,132.84,132.95,132.77,132.91,508444.0,129.7942,129.9017,129.7258,129.8626,508444.0
2021-05-03 15:05:00,132.91,132.98,132.78,132.92,509552.0,129.8626,129.931,129.7356,129.8724,509552.0
2021-05-03 15:10:00,132.93,132.93,132.81,132.85,424400.0,129.8822,129.8822,129.7649,129.804,424400.0
2021-05-03 15:15:00,132.85,132.86,132.68,132.68,542185.0,129.804,129.8138,129.6379,129.6379,542185.0
2021-05-03 15:20:00,132.68,132.72,132.63,132.69,442203.0,129.6379,129.677,129.589,129.6477,442203.0
2021-05-03 15:25:00,132.7,132.71,132.62,132.64,416233.0,129.6574,129.6672,129.5793,129.5988,416233.0
2021-05-03 15:30:00,132.64,132.73,132.57,132.7,581211.0,129.5988,129.6867,129.5304,129.6574,581211.0
2021-05-03 15:35:00,132.69,132.79,132.66,132.76,603539.0,129.6477,129.7454,129.6184,129.7161,603539.0
2021-05-03 15:40:00,132.76,132.79,132.68,132.71,535574.0,129.7161,129.7454,129.6379,129.6672,535574.0
2021-05-03 15:45:00,132.71,132.73,132.6,132.62,623717.0,129.6672,129.6867,129.5597,129.5793,623717.0
2021-05-03 15:50:00,132.62,132.66,132.44,132.47,1361186.0,129.5793,129.6184,129.4034,129.4327,1361186.0
2021-05-03 15:55:00,132.47,132.59,132.39,132.55,2015027.0,129.4327,129.55,129.3545,129.5109,2015027.0
2021-05-04 09:30:00,131.18,131.49,129.85,130.0,4323918.0,128.1723,128.4752,126.8728,127.0193,4323918.0
2021-05-04 09:35:00,129.84,129.97,129.48,129.56,2671825.0,126.863,126.99,126.5113,126.5894,2671825.0
2021-05-04 09:40:00,129.56,129.62,129.16,129.25,2618688.0,126.5894,126.6481,126.1986,126.2865,2618688.0
2021-05-04 09:45:00,129.27,129.52,129.13,129.4,1745110.0,126.3061,126.5503,126.1693,126.4331,1745110.0
2021-05-04 09:50:00,129.41,129.42,128.53,128.77,2985292.0,126.4429,126.4526,125.583,125.8175,2985292.0
2021-05-04 09:55:00,128.77,128.79,128.39,128.53,1950360.0,125.8175,125.8371,125.4463,125.583,1950360.0
2021-05-04 10:00:00,128.53,128.72,128.31,128.7,2358456.0,125.583,125.7687,125.3681,125.7491,2358456.0
2021-05-04 10:05:00,128.69,128.82,128.51,128.62,2034985.0,125.7394,125.8664,125.5635,125.671,2034985.0
2021-05-04 10:10:00,128.6,128.69,127.84,128.09,2953366.0,125.6514,125.7394,124.9089,125.1531,2953366.0
2021-05-04 10:15:00,128.1,128.35,127.93,128.33,1880742.0,125.1629,125.4072,124.9968,125.3876,1880742.0
2021-05-04 10:20:00,128.33,128.39,128.13,128.35,1541584.0,125.3876,125.4463,125.1922,125.4072,1541584.0
2021-05-04 10:25:00,128.35,128.49,128.24,128.3,1489606.0,125.4072,125.544,125.2997,125.3583,1489606.0
2021-05-04 10:30:00,128.31,128.31,128.06,128.14,1516122.0,125.3681,125.3681,125.1238,125.202,1516122.0
2021-05-04 10:35:00,128.14,128.39,128.06,128.32,1271588.0,125.202,125.4463,125.1238,125.3779,1271588.0
2021-05-04 10:40:00,128.32,128.44,128.15,128.19,1342368.0,125.3779,125.4951,125.2118,125.2508,1342368.0
2021-05-04 10:45:00,128.19,128.29,127.98,128.03,1118729.0,125.2508,125.3485,125.0457,125.0945,1118729.0
2021-05-04 10:50:00,128.04,128.09,127.9,128.07,1442059.0,125.1043,125.1531,124.9675,125.1336,1442059.0
2021-05-04 10:55:00,128.07,128.23,128.02,128.19,958989.0,125.1336,125.2899,125.0847,125.2508,958989.0
2021-05-04 11:00:00,128.19,128.27,127.98,128.12,1192610.0,125.2508,125.329,125.0457,125.1824,1192610.0
2021-05-04 11:05:00,128.12,128.12,127.71,128.06,1366034.0,125.1824,125.1824,124.7818,125.1238,1366034.0
2021-05-04 11:10:00,128.06,128.07,127.7,127.78,1324664.0,125.1238,125.1336,124.7721,124.8502,1324664.0
2021-05-04 11:15:00,127.77,127.79,127.4,127.62,1800795.0,124.8405,124.86,124.479,124.6939,1800795.0
2021-05-04 11:20:00,127.61,127.67,127.44,127.46,1208436.0,124.6841,124.7428,124.518,124.5376,1208436.0
2021-05-04 11:25:00,127.46,127.61,127.34,127.55,1277674.0,124.5376,124.6841,124.4203,124.6255,1277674.0
2021-05-04 11:30:00,127.55,127.68,127.39,127.41,1183551.0,124.6255,124.7525,124.4692,124.4887,1183551.0
2021-05-04 11:35:00,127.41,127.53,127.15,127.19,1491675.0,124.4887,124.606,124.2347,124.2738,1491675.0
2021-05-04 11:40:00,127.19,127.26,126.97,127.09,1917127.0,124.2738,124.3422,124.0588,124.1761,1917127.0
2021-05-04 11:45:00,127.09,127.2,126.98,127.16,1265051.0,124.1761,124.2835,124.0686,124.2445,1265051.0
2021-05-04 11:50:00,127.16,127.17,126.91,126.98,1348979.0,124.2445,124.2542,124.0002,124.0686,1348979.0
2021-05-04 11:55:00,126.98,127.0,126.73,126.93,1754345.0,124.0686,124.0881,123.8243,124.0197,1754345.0
2021-05-04 12:00:00,126.93,127.15,126.88,127.11,1258564.0,124.0197,124.2347,123.9709,124.1956,1258564.0
2021-05-04 12:05:00,127.1,127.39,127.01,127.29,1812185.0,124.1858,124.4692,124.0979,124.3715,1812185.0
2021-05-04 12:10:00,127.28,127.48,127.26,127.36,1096624.0,124.3617,124.5571,124.3422,124.4399,1096624.0
2021-05-04 12:15:00,127.36,127.4,127.12,127.15,1061040.0,124.4399,124.479,124.2054,124.2347,1061040.0
2021-05-04 12:20:00,127.14,127.26,127.03,127.13,1084905.0,124.2249,124.3422,124.1174,124.2151,1084905.0
2021-05-04 12:25:00,127.13,127.45,127.08,127.44,1003564.0,124.2151,124.5278,124.1663,124.518,1003564.0
2021-05-04 12:30:00,127.44,127.44,127.09,127.15,834114.0,124.518,124.518,124.1761,124.2347,834114.0
2021-05-04 12:35:00,127.15,127.24,127.07,127.17,716299.0,124.2347,124.3226,124.1565,124.2542,716299.0
2021-05-04 12:40:00,127.17,127.17,127.0,127.02,759754.0,124.2542,124.2542,124.0881,124.1077,759754.0
2021-05-04 12:45:00,127.02,127.02,126.84,126.9,1048419.0,124.1077,124.1077,123.9318,123.9904,1048419.0
2021-05-04 12:50:00,126.89,127.0,126.85,126.96,767540.0,123.9806,124.0881,123.9416,124.049,767540.0
2021-05-04 12:55:00,126.96,127.07,126.85,126.87,880810.0,124.049,124.1565,123.9416,123.9611,880810.0
2021-05-04 13:00:00,126.87,126.89,126.7,126.83,1253974.0,123.9611,123.9806,123.795,123.922,1253974.0
2021-05-04 13:05:00,126.83,127.02,126.7,126.98,977860.0,123.922,124.1077,123.795,124.0686,977860.0
2021-05-04 13:10:00,126.98,127.29,126.92,127.26,1122394.0,124.0686,124.3715,124.01,124.3422,1122394.0
2021-05-04 13:15:00,127.26,127.3,127.07,127.12,1334858.0,124.3422,124.3812,124.1565,124.2054,1334858.0
2021-05-04 13:20:00,127.13,127.21,127.03,127.05,806261.0,124.2151,124.2933,124.1174,124.137,806261.0
2021-05-04 13:25:00,127.05,127.19,127.01,127.05,958419.0,124.137,124.2738,124.0979,124.137,958419.0
2021-05-04 13:30:00,127.05,127.07,126.9,127.07,978810.0,124.137,124.1565,123.9904,124.1565,978810.0
2021-05-04 13:35:00,127.06,127.18,127.01,127.12,763149.0,124.1468,124.264,124.0979,124.2054,763149.0
2021-05-04 13:40:00,127.12,127.13,126.87,126.95,923357.0,124.2054,124.2151,123.9611,124.0393,923357.0
2021-05-04 13:45:00,126.95,127.01,126.76,126.88,1018258.0,124.0393,124.0979,123.8536,123.9709,1018258.0
2021-05-04 13:50:00,126.87,126.88,126.77,126.87,783847.0,123.9611,123.9709,123.8634,123.9611,783847.0
2021-05-04 13:55:00,126.86,127.02,126.82,126.99,709703.0,123.9513,124.1077,123.9123,124.0784,709703.0
2021-05-04 14:00:00,126.98,127.12,126.87,127.12,634287.0,124.0686,124.2054,123.9611,124.2054,634287.0
2021-05-04 14:05:00,127.12,127.2,126.97,127.13,776520.0,124.2054,124.2835,124.0588,124.2151,776520.0
2021-05-04 14:10:00,127.13,127.5,127.07,127.5,966589.0,124.2151,124.5767,124.1565,124.5767,966589.0
2021-05-04 14:15:00,127.48,127.49,127.29,127.41,913113.0,124.5571,124.5669,124.3715,124.4887,913113.0
2021-05-04 14:20:00,127.4,127.45,127.23,127.3,821666.0,124.479,124.5278,124.3129,124.3812,821666.0
2021-05-04 14:25:00,127.3,127.3,127.06,127.19,809032.0,124.3812,124.3812,124.1468,124.2738,809032.0
2021-05-04 14:30:00,127.19,127.33,127.13,127.23,638130.0,124.2738,124.4106,124.2151,124.3129,638130.0
2021-05-04 14:35:00,127.23,127.35,127.2,127.3,545970.0,124.3129,124.4301,124.2835,124.3812,545970.0
2021-05-04 14:40:00,127.31,127.39,127.23,127.31,631613.0,124.391,124.4692,124.3129,124.391,631613.0
2021-05-04 14:45:00,127.32,127.55,127.3,127.53,988819.0,124.4008,124.6255,124.3812,124.606,988819.0
2021-05-04 14:50:00,127.53,127.59,127.41,127.45,738681.0,124.606,124.6646,124.4887,124.5278,738681.0
2021-05-04 14:55:00,127.45,127.55,127.37,127.42,686507.0,124.5278,124.6255,124.4496,124.4985,686507.0
2021-05-04 15:00:00,127.43,127.66,127.22,127.63,1026241.0,124.5083,124.733,124.3031,124.7037,1026241.0
2021-05-04 15:05:00,127.63,127.63,127.3,127.34,921973.0,124.7037,124.7037,124.3812,124.4203,921973.0
2021-05-04 15:10:00,127.34,127.49,127.29,127.32,1070078.0,124.4203,124.5669,124.3715,124.4008,1070078.0
2021-05-04 15:15:00,127.32,127.46,127.29,127.38,758387.0,124.4008,124.5376,124.3715,124.4594,758387.0
2021-05-04 15:20:00,127.37,127.48,127.3,127.36,745324.0,124.4496,124.5571,124.3812,124.4399,745324.0
2021-05-04 15:25:00,127.36,127.37,127.14,127.33,1025032.0,124.4399,124.4496,124.2249,124.4106,1025032.0
2021-05-04 15:30:00,127.32,127.48,127.21,127.48,1199464.0,124.4008,124.5571,124.2933,124.5571,1199464.0
2021-05-04 15:35:00,127.47,127.77,127.46,127.75,1652559.0,124.5474,124.8405,124.5376,124.8209,1652559.0
2021-05-04 15:40:00,127.75,127.75,127.3,127.34,1346160.0,124.8209,124.8209,124.3812,124.4203,1346160.0
2021-05-04 15:45:00,127.34,127.42,127.18,127.32,1541714.0,124.4203,124.4985,124.264,124.4008,1541714.0
2021-05-04 15:50:00,127.33,127.63,127.33,127.38,2941264.0,124.4106,124.7037,124.4106,124.4594,2941264.0
2021-05-04 15:55:00,127.38,128.0,127.35,127.94,4633382.0,124.4594,125.0652,124.4301,125.0066,4633382.0
2021-05-05 09:30:00,129.21,129.99,129.19,129.9,3982548.0,126.2475,127.0096,126.2279,126.9216,3982548.0
2021-05-05 09:35:00,129.91,130.07,129.34,129.79,3100838.0,126.9314,127.0877,126.3745,126.8142,3100838.0
2021-05-05 09:40:00,129.8,130.19,129.68,130.19,1942898.0,126.8239,127.205,126.7067,127.205,1942898.0
2021-05-05 09:45:00,130.18,130.4,130.16,130.22,2080394.0,127.1952,127.4102,127.1757,127.2343,2080394.0
2021-05-05 09:50:00,130.22,130.45,130.01,130.15,2013845.0,127.2343,127.459,127.0291,127.1659,2013845.0
2021-05-05 09:55:00,130.16,130.22,129.63,129.73,1652465.0,127.1757,127.2343,126.6578,126.7555,1652465.0
2021-05-05 10:00:00,129.73,129.81,129.23,129.4,1994312.0,126.7555,126.8337,126.267,126.4331,1994312.0
2021-05-05 10:05:00,129.4,129.56,128.9,129.0,2084891.0,126.4331,126.5894,125.9446,126.0423,2084891.0
2021-05-05 10:10:00,128.99,129.22,128.86,129.15,1155998.0,126.0325,126.2572,125.9055,126.1888,1155998.0
2021-05-05 10:15:00,129.15,129.39,129.02,129.25,1307499.0,126.1888,126.4233,126.0618,126.2865,1307499.0
2021-05-05 10:20:00,129.25,129.34,128.94,129.09,1096083.0,126.2865,126.3745,125.9836,126.1302,1096083.0
2021-05-05 10:25:00,129.09,129.45,129.09,129.39,1151035.0,126.1302,126.482,126.1302,126.4233,1151035.0
2021-05-05 10:30:00,129.4,129.66,129.33,129.63,1196046.0,126.4331,126.6871,126.3647,126.6578,1196046.0
2021-05-05 10:35:00,129.63,129.76,129.49,129.61,1143677.0,126.6578,126.7848,126.521,126.6383,1143677.0
2021-05-05 10:40:00,129.63,129.92,129.52,129.77,1125898.0,126.6578,126.9412,126.5503,126.7946,1125898.0
2021-05-05 10:45:00,129.77,129.8,129.58,129.68,742698.0,126.7946,126.8239,126.609,126.7067,742698.0
2021-05-05 10:50:00,129.67,129.87,129.67,129.75,734448.0,126.6969,126.8923,126.6969,126.7751,734448.0
2021-05-05 10:55:00,129.75,129.85,129.68,129.75,703631.0,126.7751,126.8728,126.7067,126.7751,703631.0
2021-05-05 11:00:00,129.75,129.91,129.55,129.8,851837.0,126.7751,126.9314,126.5797,126.8239,851837.0
2021-05-05 11:05:00,129.79,129.87,129.57,129.63,567945.0,126.8142,126.8923,126.5992,126.6578,567945.0
2021-05-05 11:10:00,129.63,129.71,129.48,129.58,669430.0,126.6578,126.736,126.5113,126.609,669430.0
2021-05-05 11:15:00,129.58,129.75,129.55,129.67,526198.0,126.609,126.7751,126.5797,126.6969,526198.0
2021-05-05 11:20:00,129.67,129.79,129.49,129.6,609713.0,126.6969,126.8142,126.521,126.6285,609713.0
2021-05-05 11:25:00,129.6,129.75,129.47,129.71,497953.0,126.6285,126.7751,126.5015,126.736,497953.0
2021-05-05 11:30:00,129.71,130.02,129.66,130.01,752623.0,126.736,127.0389,126.6871,127.0291,752623.0
2021-05-05 11:35:00,130.01,130.04,129.93,129.94,597743.0,127.0291,127.0584,126.9509,126.9607,597743.0
2021-05-05 11:40:00,129.94,130.14,129.93,130.12,633683.0,126.9607,127.1561,126.9509,127.1366,633683.0
2021-05-05 11:45:00,130.13,130.16,129.96,129.99,558355.0,127.1464,127.1757,126.9803,127.0096,558355.0
2021-05-05 11:50:00,129.99,130.17,129.93,130.12,534332.0,127.0096,127.1854,126.9509,127.1366,534332.0
2021-05-05 11:55:00,130.12,130.2,130.08,130.15,634475.0,127.1366,127.2148,127.0975,127.1659,634475.0
2021-05-05 12:00:00,130.15,130.19,130.04,130.14,619089.0,127.1659,127.205,127.0584,127.1561,619089.0
2021-05-05 12:05:00,130.14,130.14,130.05,130.08,499568.0,127.1561,127.1561,127.0682,127.0975,499568.0
2021-05-05 12:10:00,130.08,130.09,129.94,129.94,532197.0,127.0975,127.1073,126.9607,126.9607,532197.0
2021-05-05 12:15:00,129.94,129.99,129.89,129.98,368141.0,126.9607,127.0096,126.9119,126.9998,368141.0
2021-05-05 12:20:00,129.99,130.1,129.88,129.91,459992.0,127.0096,127.117,126.9021,126.9314,459992.0
2021-05-05 12:25:00,129.91,129.99,129.79,129.86,356086.0,126.9314,127.0096,126.8142,126.8826,356086.0
2021-05-05 12:30:00,129.87,129.92,129.68,129.7,442859.0,126.8923,126.9412,126.7067,126.7262,442859.0
2021-05-05 12:35:00,129.71,129.78,129.58,129.59,551610.0,126.736,126.8044,126.609,126.6187,551610.0
2021-05-05 12:40:00,129.59,129.66,129.49,129.56,572385.0,126.6187,126.6871,126.521,126.5894,572385.0
2021-05-05 12:45:00,129.55,129.68,129.54,129.62,411818.0,126.5797,126.7067,126.5699,126.6481,411818.0
2021-05-05 12:50:00,129.62,129.72,129.59,129.62,329683.0,126.6481,126.7458,126.6187,126.6481,329683.0
2021-05-05 12:55:00,129.62,129.66,129.41,129.45,464613.0,126.6481,126.6871,126.4429,126.482,464613.0
2021-05-05 13:00:00,129.44,129.52,129.22,129.25,567530.0,126.4722,126.5503,126.2572,126.2865,567530.0
2021-05-05 13:05:00,129.24,129.39,129.17,129.33,583131.0,126.2768,126.4233,126.2084,126.3647,583131.0
2021-05-05 13:10:00,129.33,129.36,129.21,129.27,318283.0,126.3647,126.394,126.2475,126.3061,318283.0
2021-05-05 13:15:00,129.26,129.39,129.24,129.33,394399.0,126.2963,126.4233,126.2768,126.3647,394399.0
2021-05-05 13:20:00,129.31,129.35,129.19,129.23,353539.0,126.3452,126.3842,126.2279,126.267,353539.0
2021-05-05 13:25:00,129.22,129.41,129.16,129.38,505608.0,126.2572,126.4429,126.1986,126.4136,505608.0
2021-05-05 13:30:00,129.39,129.48,129.34,129.37,437938.0,126.4233,126.5113,126.3745,126.4038,437938.0
2021-05-05 13:35:00,129.36,129.43,129.25,129.4,533752.0,126.394,126.4624,126.2865,126.4331,533752.0
2021-05-05 13:40:00,129.4,129.49,129.39,129.44,337742.0,126.4331,126.521,126.4233,126.4722,337742.0
2021-05-05 13:45:00,129.44,129.49,129.4,129.41,295872.0,126.4722,126.521,126.4331,126.4429,295872.0
2021-05-05 13:50:00,129.42,129.59,129.37,129.49,454011.0,126.4526,126.6187,126.4038,126.521,454011.0
2021-05-05 13:55:00,129.48,129.49,129.25,129.31,480468.0,126.5113,126.521,126.2865,126.3452,480468.0
2021-05-05 14:00:00,129.31,129.33,129.08,129.1,553664.0,126.3452,126.3647,126.1204,126.14,553664.0
2021-05-05 14:05:00,129.1,129.13,128.88,128.91,700259.0,126.14,126.1693,125.925,125.9543,700259.0
2021-05-05 14:10:00,128.91,129.06,128.82,129.03,733860.0,125.9543,126.1009,125.8664,126.0716,733860.0
2021-05-05 14:15:00,129.03,129.07,128.82,128.94,485415.0,126.0716,126.1107,125.8664,125.9836,485415.0
2021-05-05 14:20:00,128.95,128.97,128.79,128.81,386110.0,125.9934,126.013,125.8371,125.8566,386110.0
2021-05-05 14:25:00,128.81,128.92,128.7,128.91,673756.0,125.8566,125.9641,125.7491,125.9543,673756.0
2021-05-05 14:30:00,128.91,128.94,128.79,128.8,439082.0,125.9543,125.9836,125.8371,125.8469,439082.0
2021-05-05 14:35:00,128.79,128.8,128.64,128.7,585911.0,125.8371,125.8469,125.6905,125.7491,585911.0
2021-05-05 14:40:00,128.69,128.86,128.69,128.76,469609.0,125.7394,125.9055,125.7394,125.8078,469609.0
2021-05-05 14:45:00,128.77,128.99,128.74,128.95,703841.0,125.8175,126.0325,125.7882,125.9934,703841.0
2021-05-05 14:50:00,128.99,129.0,128.81,128.88,496316.0,126.0325,126.0423,125.8566,125.925,496316.0
2021-05-05 14:55:00,128.89,128.95,128.76,128.8,461288.0,125.9348,125.9934,125.8078,125.8469,461288.0
2021-05-05 15:00:00,128.8,128.83,128.51,128.61,761910.0,125.8469,125.8762,125.5635,125.6612,761910.0
2021-05-05 15:05:00,128.6,128.75,128.49,128.5,619327.0,125.6514,125.798,125.544,125.5537,619327.0
2021-05-05 15:10:00,128.51,128.63,128.44,128.56,586166.0,125.5635,125.6808,125.4951,125.6124,586166.0
2021-05-05 15:15:00,128.55,128.58,128.41,128.44,763619.0,125.6026,125.6319,125.4658,125.4951,763619.0
2021-05-05 15:20:00,128.44,128.47,128.11,128.13,1034425.0,125.4951,125.5244,125.1727,125.1922,1034425.0
2021-05-05 15:25:00,128.12,128.23,127.97,128.08,1100032.0,125.1824,125.2899,125.0359,125.1434,1100032.0
2021-05-05 15:30:00,128.07,128.43,128.03,128.4,1160492.0,125.1336,125.4853,125.0945,125.456,1160492.0
2021-05-05 15:35:00,128.4,128.56,128.31,128.49,844770.0,125.456,125.6124,125.3681,125.544,844770.0
2021-05-05 15:40:00,128.47,128.72,128.4,128.51,948413.0,125.5244,125.7687,125.456,125.5635,948413.0
2021-05-05 15:45:00,128.52,128.58,128.38,128.44,795716.0,125.5733,125.6319,125.4365,125.4951,795716.0
2021-05-05 15:50:00,128.43,128.44,128.15,128.27,1564128.0,125.4853,125.4951,125.2118,125.329,1564128.0
2021-05-05 15:55:00,128.26,128.28,128.0,128.15,2766684.0,125.3192,125.3388,125.0652,125.2118,2766684.0
2021-05-06 09:30:00,127.9,128.01,127.21,127.25,2242457.0,124.9675,125.075,124.2933,124.3324,2242457.0
2021-05-06 09:35:00,127.25,128.21,127.13,128.17,1669679.0,124.3324,125.2704,124.2151,125.2313,1669679.0
2021-05-06 09:40:00,128.16,128.19,127.74,127.97,1562694.0,125.2215,125.2508,124.8112,125.0359,1562694.0
2021-05-06 09:45:00,127.97,128.4,127.83,128.24,1474247.0,125.0359,125.456,124.8991,125.2997,1474247.0
2021-05-06 09:50:00,128.25,128.55,127.54,128.05,1430247.0,125.3095,125.6026,124.6157,125.1141,1430247.0
2021-05-06 09:55:00,128.05,128.05,127.42,127.59,1404381.0,125.1141,125.1141,124.4985,124.6646,1404381.0
2021-05-06 10:00:00,127.59,127.84,127.32,127.77,1353780.0,124.6646,124.9089,124.4008,124.8405,1353780.0
2021-05-06 10:05:00,127.78,127.84,127.52,127.52,943567.0,124.8502,124.9089,124.5962,124.5962,943567.0
2021-05-06 10:10:00,127.51,127.83,127.5,127.75,992008.0,124.5864,124.8991,124.5767,124.8209,992008.0
2021-05-06 10:15:00,127.74,127.83,127.33,127.4,1085276.0,124.8112,124.8991,124.4106,124.479,1085276.0
2021-05-06 10:20:00,127.39,127.83,127.37,127.8,981787.0,124.4692,124.8991,124.4496,124.8698,981787.0
2021-05-06 10:25:00,127.8,128.02,127.73,127.83,919837.0,124.8698,125.0847,124.8014,124.8991,919837.0
2021-05-06 10:30:00,127.83,128.19,127.77,128.16,1158827.0,124.8991,125.2508,124.8405,125.2215,1158827.0
2021-05-06 10:35:00,128.16,128.45,128.08,128.37,887483.0,125.2215,125.5049,125.1434,125.4267,887483.0
2021-05-06 10:40:00,128.36,128.47,128.08,128.14,825750.0,125.4169,125.5244,125.1434,125.202,825750.0
2021-05-06 10:45:00,128.15,128.41,128.14,128.26,670110.0,125.2118,125.4658,125.202,125.3192,670110.0
2021-05-06 10:50:00,128.26,128.51,128.22,128.4,800069.0,125.3192,125.5635,125.2802,125.456,800069.0
2021-05-06 10:55:00,128.4,128.47,128.01,128.13,1013931.0,125.456,125.5244,125.075,125.1922,1013931.0
2021-05-06 11:00:00,128.14,128.21,127.98,128.19,611528.0,125.202,125.2704,125.0457,125.2508,611528.0
2021-05-06 11:05:00,128.19,128.25,127.69,127.77,1007302.0,125.2508,125.3095,124.7623,124.8405,1007302.0
2021-05-06 11:10:00,127.76,127.85,127.62,127.66,652747.0,124.8307,124.9186,124.6939,124.733,652747.0
2021-05-06 11:15:00,127.65,127.89,127.64,127.79,629466.0,124.7232,124.9577,124.7135,124.86,629466.0
2021-05-06 11:20:00,127.78,128.17,127.74,128.12,736806.0,124.8502,125.2313,124.8112,125.1824,736806.0
2021-05-06 11:25:00,128.11,128.52,128.1,128.47,946278.0,125.1727,125.5733,125.1629,125.5244,946278.0
2021-05-06 11:30:00,128.48,128.81,128.36,128.77,1064662.0,125.5342,125.8566,125.4169,125.8175,1064662.0
2021-05-06 11:35:00,128.78,128.89,128.67,128.8,807460.0,125.8273,125.9348,125.7198,125.8469,807460.0
2021-05-06 11:40:00,128.81,129.06,128.79,129.0,876086.0,125.8566,126.1009,125.8371,126.0423,876086.0
2021-05-06 11:45:00,128.99,129.01,128.81,128.82,810067.0,126.0325,126.052,125.8566,125.8664,810067.0
2021-05-06 11:50:00,128.83,128.92,128.7,128.7,1082258.0,125.8762,125.9641,125.7491,125.7491,1082258.0
2021-05-06 11:55:00,128.7,128.95,128.69,128.72,720543.0,125.7491,125.9934,125.7394,125.7687,720543.0
2021-05-06 12:00:00,128.73,128.77,128.6,128.74,617745.0,125.7785,125.8175,125.6514,125.7882,617745.0
2021-05-06 12:05:00,128.75,128.92,128.65,128.81,602620.0,125.798,125.9641,125.7003,125.8566,602620.0
2021-05-06 12:10:00,128.81,128.81,128.14,128.62,671558.0,125.8566,125.8566,125.202,125.671,671558.0
2021-05-06 12:15:00,128.62,128.91,128.6,128.82,488096.0,125.671,125.9543,125.6514,125.8664,488096.0
2021-05-06 12:20:00,128.81,129.0,128.79,128.93,419822.0,125.8566,126.0423,125.8371,125.9739,419822.0
2021-05-06 12:25:00,128.94,129.19,128.92,129.14,891361.0,125.9836,126.2279,125.9641,126.1791,891361.0
2021-05-06 12:30:00,129.14,129.23,129.08,129.09,793957.0,126.1791,126.267,126.1204,126.1302,793957.0
2021-05-06 12:35:00,129.09,129.15,128.94,129.04,673135.0,126.1302,126.1888,125.9836,126.0814,673135.0
2021-05-06 12:40:00,129.05,129.1,128.97,128.99,465889.0,126.0911,126.14,126.013,126.0325,465889.0
2021-05-06 12:45:00,128.99,129.06,128.8,128.93,649627.0,126.0325,126.1009,125.8469,125.9739,649627.0
2021-05-06 12:50:00,128.93,129.1,128.93,129.04,437615.0,125.9739,126.14,125.9739,126.0814,437615.0
2021-05-06 12:55:00,129.04,129.04,128.86,128.88,379169.0,126.0814,126.0814,125.9055,125.925,379169.0
2021-05-06 13:00:00,128.88,129.01,128.83,128.94,294350.0,125.925,126.052,125.8762,125.9836,294350.0
2021-05-06 13:05:00,128.93,128.95,128.78,128.9,376006.0,125.9739,125.9934,125.8273,125.9446,376006.0
2021-05-06 13:10:00,128.9,128.92,128.62,128.67,429374.0,125.9446,125.9641,125.671,125.7198,429374.0
2021-05-06 13:15:00,128.67,128.79,128.66,128.69,413365.0,125.7198,125.8371,125.7101,125.7394,413365.0
2021-05-06 13:20:00,128.7,128.75,128.55,128.61,395669.0,125.7491,125.798,125.6026,125.6612,395669.0
2021-05-06 13:25:00,128.6,128.79,128.59,128.73,385406.0,125.6514,125.8371,125.6417,125.7785,385406.0
2021-05-06 13:30:00,128.73,128.9,128.71,128.86,385745.0,125.7785,125.9446,125.7589,125.9055,385745.0
2021-05-06 13:35:00,128.86,128.98,128.84,128.89,416714.0,125.9055,126.0227,125.8859,125.9348,416714.0
2021-05-06 13:40:00,128.9,128.92,128.66,128.79,453645.0,125.9446,125.9641,125.7101,125.8371,453645.0
2021-05-06 13:45:00,128.8,128.9,128.72,128.89,298987.0,125.8469,125.9446,125.7687,125.9348,298987.0
2021-05-06 13:50:00,128.88,128.88,128.63,128.68,364012.0,125.925,125.925,125.6808,125.7296,364012.0
2021-05-06 13:55:00,128.68,128.74,128.64,128.72,320576.0,125.7296,125.7882,125.6905,125.7687,320576.0
2021-05-06 14:00:00,128.72,128.86,128.69,128.83,471735.0,125.7687,125.9055,125.7394,125.8762,471735.0
2021-05-06 14:05:00,128.83,128.88,128.75,128.81,384280.0,125.8762,125.925,125.798,125.8566,384280.0
2021-05-06 14:10:00,128.81,128.98,128.5,128.78,909697.0,125.8566,126.0227,125.5537,125.8273,909697.0
2021-05-06 14:15:00,128.77,128.87,128.63,128.81,349373.0,125.8175,125.9153,125.6808,125.8566,349373.0
2021-05-06 14:20:00,128.82,128.97,128.66,128.96,438720.0,125.8664,126.013,125.7101,126.0032,438720.0
2021-05-06 14:25:00,128.96,129.04,128.46,128.52,818148.0,126.0032,126.0814,125.5147,125.5733,818148.0
2021-05-06 14:30:00,128.52,128.6,128.32,128.38,746867.0,125.5733,125.6514,125.3779,125.4365,746867.0
2021-05-06 14:35:00,128.37,128.48,128.32,128.38,522420.0,125.4267,125.5342,125.3779,125.4365,522420.0
2021-05-06 14:40:00,128.39,128.53,128.35,128.43,448834.0,125.4463,125.583,125.4072,125.4853,448834.0
2021-05-06 14:45:00,128.44,128.7,128.42,128.67,555882.0,125.4951,125.7491,125.4756,125.7198,555882.0
2021-05-06 14:50:00,128.68,128.88,128.61,128.78,537558.0,125.7296,125.925,125.6612,125.8273,537558.0
2021-05-06 14:55:00,128.78,128.87,128.66,128.68,607555.0,125.8273,125.9153,125.7101,125.7296,607555.0
2021-05-06 15:00:00,128.68,128.86,128.6,128.82,523202.0,125.7296,125.9055,125.6514,125.8664,523202.0
2021-05-06 15:05:00,128.81,128.97,128.79,128.95,542205.0,125.8566,126.013,125.8371,125.9934,542205.0
2021-05-06 15:10:00,128.95,129.16,128.88,129.14,668108.0,125.9934,126.1986,125.925,126.1791,668108.0
2021-05-06 15:15:00,129.13,129.14,128.97,129.13,557446.0,126.1693,126.1791,126.013,126.1693,557446.0
2021-05-06 15:20:00,129.12,129.15,129.03,129.08,525582.0,126.1595,126.1888,126.0716,126.1204,525582.0
2021-05-06 15:25:00,129.08,129.19,129.01,129.13,616547.0,126.1204,126.2279,126.052,126.1693,616547.0
2021-05-06 15:30:00,129.13,129.14,128.98,129.03,749516.0,126.1693,126.1791,126.0227,126.0716,749516.0
2021-05-06 15:35:00,129.04,129.36,129.03,129.33,746365.0,126.0814,126.394,126.0716,126.3647,746365.0
2021-05-06 15:40:00,129.34,129.4,129.22,129.28,959564.0,126.3745,126.4331,126.2572,126.3159,959564.0
2021-05-06 15:45:00,129.28,129.38,129.18,129.37,826100.0,126.3159,126.4136,126.2181,126.4038,826100.0
2021-05-06 15:50:00,129.37,129.63,129.08,129.54,1948705.0,126.4038,126.6578,126.1204,126.5699,1948705.0
2021-05-06 15:55:00,129.55,129.75,129.46,129.73,3133068.0,126.5797,126.7751,126.4917,126.7555,3133068.0
2021-05-07 09:30:00,130.88,130.99,129.75,130.0,2890663.0,128.0952,128.2029,126.9893,127.234,2890663.0
2021-05-07 09:35:00,130.01,130.46,129.92,130.07,1918901.0,127.2437,127.6842,127.1557,127.3025,1918901.0
2021-05-07 09:40:00,130.07,130.26,129.47,129.72,1761083.0,127.3025,127.4884,126.7152,126.9599,1761083.0
2021-05-07 09:45:00,129.73,130.24,129.68,130.13,1609207.0,126.9697,127.4688,126.9208,127.3612,1609207.0
2021-05-07 09:50:00,130.15,130.22,129.86,129.92,1323633.0,127.3808,127.4493,127.0969,127.1557,1323633.0
2021-05-07 09:55:00,129.91,130.23,129.87,130.14,1023663.0,127.1459,127.4591,127.1067,127.371,1023663.0
2021-05-07 10:00:00,130.14,130.46,129.98,130.41,1270594.0,127.371,127.6842,127.2144,127.6352,1270594.0
2021-05-07 10:05:00,130.41,130.61,130.33,130.47,1398459.0,127.6352,127.831,127.5569,127.694,1398459.0
2021-05-07 10:10:00,130.47,130.64,130.35,130.45,1124050.0,127.694,127.8603,127.5765,127.6744,1124050.0
2021-05-07 10:15:00,130.45,130.88,130.41,130.84,1333694.0,127.6744,128.0952,127.6352,128.0561,1333694.0
2021-05-07 10:20:00,130.85,130.97,130.77,130.86,1207322.0,128.0659,128.1833,127.9876,128.0757,1207322.0
2021-05-07 10:25:00,130.85,130.97,130.52,130.59,1029950.0,128.0659,128.1833,127.7429,127.8114,1029950.0
2021-05-07 10:30:00,130.59,130.83,130.54,130.8,778274.0,127.8114,128.0463,127.7625,128.0169,778274.0
2021-05-07 10:35:00,130.81,130.87,130.7,130.71,656732.0,128.0267,128.0854,127.9191,127.9288,656732.0
2021-05-07 10:40:00,130.71,130.86,130.62,130.63,715793.0,127.9288,128.0757,127.8408,127.8505,715793.0
2021-05-07 10:45:00,130.63,130.75,130.44,130.6,772618.0,127.8505,127.968,127.6646,127.8212,772618.0
2021-05-07 10:50:00,130.6,130.62,130.43,130.49,703017.0,127.8212,127.8408,127.6548,127.7135,703017.0
2021-05-07 10:55:00,130.5,130.61,130.34,130.56,798049.0,127.7233,127.831,127.5667,127.782,798049.0
2021-05-07 11:00:00,130.55,130.76,130.47,130.74,916969.0,127.7722,127.9778,127.694,127.9582,916969.0
2021-05-07 11:05:00,130.74,130.77,130.58,130.65,646160.0,127.9582,127.9876,127.8016,127.8701,646160.0
2021-05-07 11:10:00,130.65,130.91,130.63,130.85,756207.0,127.8701,128.1246,127.8505,128.0659,756207.0
2021-05-07 11:15:00,130.86,130.88,130.71,130.82,529647.0,128.0757,128.0952,127.9288,128.0365,529647.0
2021-05-07 11:20:00,130.81,131.07,130.81,130.96,994451.0,128.0267,128.2812,128.0267,128.1735,994451.0
2021-05-07 11:25:00,130.96,131.13,130.82,131.07,764109.0,128.1735,128.3399,128.0365,128.2812,764109.0
2021-05-07 11:30:00,131.07,131.18,131.0,131.03,631853.0,128.2812,128.3888,128.2127,128.242,631853.0
2021-05-07 11:35:00,131.03,131.1,130.95,130.97,562925.0,128.242,128.3105,128.1637,128.1833,562925.0
2021-05-07 11:40:00,130.97,131.26,130.91,131.22,687412.0,128.1833,128.4671,128.1246,128.428,687412.0
2021-05-07 11:45:00,131.23,131.23,130.97,130.99,708228.0,128.4378,128.4378,128.1833,128.2029,708228.0
2021-05-07 11:50:00,131.0,131.04,130.94,130.97,452534.0,128.2127,128.2518,128.154,128.1833,452534.0
2021-05-07 11:55:00,130.98,131.17,130.96,131.12,530106.0,128.1931,128.3791,128.1735,128.3301,530106.0
2021-05-07 12:00:00,131.12,131.15,130.94,130.97,503381.0,128.3301,128.3595,128.154,128.1833,503381.0
2021-05-07 12:05:00,130.97,131.08,130.77,131.0,756823.0,128.1833,128.291,127.9876,128.2127,756823.0
2021-05-07 12:10:00,131.01,131.03,130.76,130.8,591566.0,128.2225,128.242,127.9778,128.0169,591566.0
2021-05-07 12:15:00,130.8,130.97,130.8,130.94,420441.0,128.0169,128.1833,128.0169,128.154,420441.0
2021-05-07 12:20:00,130.94,130.95,130.85,130.86,352053.0,128.154,128.1637,128.0659,128.0757,352053.0
2021-05-07 12:25:00,130.85,130.88,130.67,130.72,453327.0,128.0659,128.0952,127.8897,127.9386,453327.0
2021-05-07 12:30:00,130.72,130.75,130.63,130.69,377443.0,127.9386,127.968,127.8505,127.9093,377443.0
2021-05-07 12:35:00,130.69,130.7,130.45,130.47,565519.0,127.9093,127.9191,127.6744,127.694,565519.0
2021-05-07 12:40:00,130.47,130.54,130.38,130.54,709354.0,127.694,127.7625,127.6059,127.7625,709354.0
2021-05-07 12:45:00,130.54,130.6,130.46,130.55,450060.0,127.7625,127.8212,127.6842,127.7722,450060.0
2021-05-07 12:50:00,130.55,130.63,130.45,130.53,387162.0,127.7722,127.8505,127.6744,127.7527,387162.0
2021-05-07 12:55:00,130.52,130.7,130.47,130.59,438386.0,127.7429,127.9191,127.694,127.8114,438386.0
2021-05-07 13:00:00,130.59,130.62,130.53,130.61,323771.0,127.8114,127.8408,127.7527,127.831,323771.0
2021-05-07 13:05:00,130.6,130.61,130.24,130.54,644193.0,127.8212,127.831,127.4688,127.7625,644193.0
2021-05-07 13:10:00,130.53,130.57,130.37,130.39,489659.0,127.7527,127.7918,127.5961,127.6157,489659.0
2021-05-07 13:15:00,130.4,130.43,130.28,130.3,771024.0,127.6254,127.6548,127.508,127.5276,771024.0
2021-05-07 13:20:00,130.31,130.35,130.14,130.24,530408.0,127.5374,127.5765,127.371,127.4688,530408.0
2021-05-07 13:25:00,130.23,130.25,130.13,130.15,490627.0,127.4591,127.4786,127.3612,127.3808,490627.0
2021-05-07 13:30:00,130.15,130.36,130.14,130.31,401419.0,127.3808,127.5863,127.371,127.5374,401419.0
2021-05-07 13:35:00,130.32,130.35,130.2,130.22,354086.0,127.5471,127.5765,127.4297,127.4493,354086.0
2021-05-07 13:40:00,130.22,130.25,130.11,130.22,375105.0,127.4493,127.4786,127.3416,127.4493,375105.0
2021-05-07 13:45:00,130.21,130.33,130.14,130.25,398028.0,127.4395,127.5569,127.371,127.4786,398028.0
2021-05-07 13:50:00,130.24,130.26,130.06,130.08,429930.0,127.4688,127.4884,127.2927,127.3122,429930.0
2021-05-07 13:55:00,130.09,130.14,130.0,130.01,411361.0,127.322,127.371,127.234,127.2437,411361.0
2021-05-07 14:00:00,130.0,130.1,129.85,129.99,879875.0,127.234,127.3318,127.0871,127.2242,879875.0
2021-05-07 14:05:00,130.0,130.15,129.99,130.14,405716.0,127.234,127.3808,127.2242,127.371,405716.0
2021-05-07 14:10:00,130.14,130.21,130.1,130.11,395248.0,127.371,127.4395,127.3318,127.3416,395248.0
2021-05-07 14:15:00,130.11,130.2,130.08,130.14,432648.0,127.3416,127.4297,127.3122,127.371,432648.0
2021-05-07 14:20:00,130.14,130.18,130.04,130.17,415554.0,127.371,127.4101,127.2731,127.4003,415554.0
2021-05-07 14:25:00,130.18,130.26,130.15,130.26,412635.0,127.4101,127.4884,127.3808,127.4884,412635.0
2021-05-07 14:30:00,130.26,130.27,130.18,130.18,232801.0,127.4884,127.4982,127.4101,127.4101,232801.0
2021-05-07 14:35:00,130.17,130.2,130.0,130.11,381997.0,127.4003,127.4297,127.234,127.3416,381997.0
2021-05-07 14:40:00,130.11,130.11,129.9,129.98,473597.0,127.3416,127.3416,127.1361,127.2144,473597.0
2021-05-07 14:45:00,129.98,130.05,129.92,130.04,401527.0,127.2144,127.2829,127.1557,127.2731,401527.0
2021-05-07 14:50:00,130.04,130.24,130.02,130.23,539332.0,127.2731,127.4688,127.2535,127.4591,539332.0
2021-05-07 14:55:00,130.23,130.37,130.18,130.31,455650.0,127.4591,127.5961,127.4101,127.5374,455650.0
2021-05-07 15:00:00,130.3,130.45,130.22,130.27,488429.0,127.5276,127.6744,127.4493,127.4982,488429.0
2021-05-07 15:05:00,130.27,130.43,130.27,130.4,367055.0,127.4982,127.6548,127.4982,127.6254,367055.0
2021-05-07 15:10:00,130.4,130.48,130.37,130.41,512748.0,127.6254,127.7037,127.5961,127.6352,512748.0
2021-05-07 15:15:00,130.41,130.52,130.41,130.44,457430.0,127.6352,127.7429,127.6352,127.6646,457430.0
2021-05-07 15:20:00,130.45,130.6,130.44,130.53,584221.0,127.6744,127.8212,127.6646,127.7527,584221.0
2021-05-07 15:25:00,130.53,130.56,130.36,130.47,594048.0,127.7527,127.782,127.5863,127.694,594048.0
2021-05-07 15:30:00,130.47,130.57,130.37,130.44,651601.0,127.694,127.7918,127.5961,127.6646,651601.0
2021-05-07 15:35:00,130.44,130.51,130.31,130.38,602349.0,127.6646,127.7331,127.5374,127.6059,602349.0
2021-05-07 15:40:00,130.37,130.44,130.24,130.27,543195.0,127.5961,127.6646,127.4688,127.4982,543195.0
2021-05-07 15:45:00,130.26,130.45,130.22,130.42,806214.0,127.4884,127.6744,127.4493,127.645,806214.0
2021-05-07 15:50:00,130.41,130.5,130.32,130.45,1080964.0,127.6352,127.7233,127.5471,127.6744,1080964.0
2021-05-07 15:55:00,130.47,130.55,130.17,130.21,2339750.0,127.694,127.7722,127.4003,127.4395,2339750.0
2021-05-10 09:30:00,129.4,129.54,128.46,128.6,3172506.0,126.6467,126.7837,125.7267,125.8637,3172506.0
2021-05-10 09:35:00,128.6,128.79,128.35,128.56,1582240.0,125.8637,126.0497,125.6191,125.8246,1582240.0
2021-05-10 09:40:00,128.56,128.74,128.28,128.72,1448120.0,125.8246,126.0008,125.5505,125.9812,1448120.0
2021-05-10 09:45:00,128.71,128.94,128.6,128.7,1575227.0,125.9714,126.1965,125.8637,125.9616,1575227.0
2021-05-10 09:50:00,128.7,128.75,128.31,128.32,1148153.0,125.9616,126.0105,125.5799,125.5897,1148153.0
2021-05-10 09:55:00,128.32,128.59,128.17,128.45,1513809.0,125.5897,125.854,125.4429,125.7169,1513809.0
2021-05-10 10:00:00,128.46,128.51,128.06,128.32,1377529.0,125.7267,125.7757,125.3352,125.5897,1377529.0
2021-05-10 10:05:00,128.33,128.39,128.08,128.3,1053699.0,125.5995,125.6582,125.3548,125.5701,1053699.0
2021-05-10 10:10:00,128.3,128.49,128.29,128.38,845072.0,125.5701,125.7561,125.5603,125.6484,845072.0
2021-05-10 10:15:00,128.39,128.65,128.22,128.51,1106847.0,125.6582,125.9127,125.4918,125.7757,1106847.0
2021-05-10 10:20:00,128.5,128.63,128.26,128.41,963714.0,125.7659,125.8931,125.531,125.6778,963714.0
2021-05-10 10:25:00,128.39,128.51,128.27,128.39,732758.0,125.6582,125.7757,125.5408,125.6582,732758.0
2021-05-10 10:30:00,128.38,128.38,128.14,128.2,854042.0,125.6484,125.6484,125.4135,125.4723,854042.0
2021-05-10 10:35:00,128.21,128.59,128.19,128.59,720169.0,125.482,125.854,125.4625,125.854,720169.0
2021-05-10 10:40:00,128.58,128.58,128.32,128.38,778652.0,125.8442,125.8442,125.5897,125.6484,778652.0
2021-05-10 10:45:00,128.37,128.37,127.94,127.98,1283380.0,125.6386,125.6386,125.2178,125.2569,1283380.0
2021-05-10 10:50:00,127.98,128.12,127.86,128.0,1099285.0,125.2569,125.394,125.1395,125.2765,1099285.0
2021-05-10 10:55:00,128.0,128.19,127.94,128.19,780260.0,125.2765,125.4625,125.2178,125.4625,780260.0
2021-05-10 11:00:00,128.19,128.25,127.89,128.04,959335.0,125.4625,125.5212,125.1688,125.3157,959335.0
2021-05-10 11:05:00,128.04,128.2,127.98,128.15,683770.0,125.3157,125.4723,125.2569,125.4233,683770.0
2021-05-10 11:10:00,128.15,128.3,128.06,128.16,688276.0,125.4233,125.5701,125.3352,125.4331,688276.0
2021-05-10 11:15:00,128.16,128.37,128.08,128.35,683699.0,125.4331,125.6386,125.3548,125.6191,683699.0
2021-05-10 11:20:00,128.34,128.48,128.32,128.38,690072.0,125.6093,125.7463,125.5897,125.6484,690072.0
2021-05-10 11:25:00,128.37,128.43,128.26,128.31,629454.0,125.6386,125.6974,125.531,125.5799,629454.0
2021-05-10 11:30:00,128.31,128.36,128.14,128.21,506276.0,125.5799,125.6288,125.4135,125.482,506276.0
2021-05-10 11:35:00,128.21,128.27,128.11,128.19,620745.0,125.482,125.5408,125.3842,125.4625,620745.0
2021-05-10 11:40:00,128.19,128.41,128.11,128.39,677156.0,125.4625,125.6778,125.3842,125.6582,677156.0
2021-05-10 11:45:00,128.4,128.42,128.27,128.33,443528.0,125.668,125.6876,125.5408,125.5995,443528.0
2021-05-10 11:50:00,128.33,128.38,128.26,128.37,429347.0,125.5995,125.6484,125.531,125.6386,429347.0
2021-05-10 11:55:00,128.37,128.55,128.34,128.53,540160.0,125.6386,125.8148,125.6093,125.7952,540160.0
2021-05-10 12:00:00,128.54,128.61,128.49,128.6,432569.0,125.805,125.8735,125.7561,125.8637,432569.0
2021-05-10 12:05:00,128.6,128.61,128.5,128.53,359727.0,125.8637,125.8735,125.7659,125.7952,359727.0
2021-05-10 12:10:00,128.52,128.71,128.52,128.66,498856.0,125.7854,125.9714,125.7854,125.9225,498856.0
2021-05-10 12:15:00,128.67,128.69,128.55,128.62,373974.0,125.9323,125.9518,125.8148,125.8833,373974.0
2021-05-10 12:20:00,128.62,128.65,128.46,128.59,458938.0,125.8833,125.9127,125.7267,125.854,458938.0
2021-05-10 12:25:00,128.59,128.65,128.37,128.4,736986.0,125.854,125.9127,125.6386,125.668,736986.0
2021-05-10 12:30:00,128.4,128.48,128.32,128.33,512764.0,125.668,125.7463,125.5897,125.5995,512764.0
2021-05-10 12:35:00,128.34,128.38,128.26,128.26,452227.0,125.6093,125.6484,125.531,125.531,452227.0
2021-05-10 12:40:00,128.27,128.35,128.19,128.23,480328.0,125.5408,125.6191,125.4625,125.5016,480328.0
2021-05-10 12:45:00,128.24,128.27,128.16,128.24,465688.0,125.5114,125.5408,125.4331,125.5114,465688.0
2021-05-10 12:50:00,128.24,128.34,128.23,128.24,416102.0,125.5114,125.6093,125.5016,125.5114,416102.0
2021-05-10 12:55:00,128.24,128.38,128.23,128.32,428197.0,125.5114,125.6484,125.5016,125.5897,428197.0
2021-05-10 13:00:00,128.32,128.4,128.21,128.38,377118.0,125.5897,125.668,125.482,125.6484,377118.0
2021-05-10 13:05:00,128.37,128.39,128.3,128.34,276989.0,125.6386,125.6582,125.5701,125.6093,276989.0
2021-05-10 13:10:00,128.34,128.39,128.28,128.37,287187.0,125.6093,125.6582,125.5505,125.6386,287187.0
2021-05-10 13:15:00,128.37,128.49,128.3,128.38,426996.0,125.6386,125.7561,125.5701,125.6484,426996.0
2021-05-10 13:20:00,128.38,128.5,128.37,128.4,406564.0,125.6484,125.7659,125.6386,125.668,406564.0
2021-05-10 13:25:00,128.4,128.42,128.24,128.27,429093.0,125.668,125.6876,125.5114,125.5408,429093.0
2021-05-10 13:30:00,128.26,128.29,128.17,128.21,367067.0,125.531,125.5603,125.4429,125.482,367067.0
2021-05-10 13:35:00,128.21,128.28,128.16,128.27,454624.0,125.482,125.5505,125.4331,125.5408,454624.0
2021-05-10 13:40:00,128.27,128.28,128.14,128.2,440132.0,125.5408,125.5505,125.4135,125.4723,440132.0
2021-05-10 13:45:00,128.19,128.26,128.09,128.1,507552.0,125.4625,125.531,125.3646,125.3744,507552.0
2021-05-10 13:50:00,128.11,128.16,128.04,128.08,509465.0,125.3842,125.4331,125.3157,125.3548,509465.0
2021-05-10 13:55:00,128.08,128.14,127.97,128.06,628708.0,125.3548,125.4135,125.2471,125.3352,628708.0
2021-05-10 14:00:00,128.06,128.11,127.79,127.85,954744.0,125.3352,125.3842,125.071,125.1297,954744.0
2021-05-10 14:05:00,127.84,127.95,127.79,127.83,491995.0,125.1199,125.2276,125.071,125.1101,491995.0
2021-05-10 14:10:00,127.82,127.88,127.62,127.71,964537.0,125.1003,125.1591,124.9046,124.9927,964537.0
2021-05-10 14:15:00,127.71,127.73,127.44,127.51,1377551.0,124.9927,125.0123,124.7284,124.7969,1377551.0
2021-05-10 14:20:00,127.52,127.56,127.39,127.41,762418.0,124.8067,124.8459,124.6795,124.6991,762418.0
2021-05-10 14:25:00,127.41,127.45,127.09,127.19,1064344.0,124.6991,124.7382,124.3859,124.4837,1064344.0
2021-05-10 14:30:00,127.19,127.25,126.93,127.23,1277420.0,124.4837,124.5425,124.2293,124.5229,1277420.0
2021-05-10 14:35:00,127.23,127.35,127.1,127.26,800868.0,124.5229,124.6403,124.3957,124.5523,800868.0
2021-05-10 14:40:00,127.26,127.28,127.13,127.14,641773.0,124.5523,124.5718,124.425,124.4348,641773.0
2021-05-10 14:45:00,127.13,127.23,126.98,127.0,861109.0,124.425,124.5229,124.2782,124.2978,861109.0
2021-05-10 14:50:00,127.0,127.07,126.82,127.04,1119504.0,124.2978,124.3663,124.1216,124.3369,1119504.0
2021-05-10 14:55:00,127.03,127.08,126.95,127.06,649780.0,124.3271,124.3761,124.2488,124.3565,649780.0
2021-05-10 15:00:00,127.07,127.21,127.01,127.13,767308.0,124.3663,124.5033,124.3076,124.425,767308.0
2021-05-10 15:05:00,127.12,127.27,127.06,127.22,707274.0,124.4152,124.562,124.3565,124.5131,707274.0
2021-05-10 15:10:00,127.23,127.33,127.13,127.25,634494.0,124.5229,124.6208,124.425,124.5425,634494.0
2021-05-10 15:15:00,127.24,127.31,127.16,127.22,693276.0,124.5327,124.6012,124.4544,124.5131,693276.0
2021-05-10 15:20:00,127.21,127.26,127.11,127.22,575694.0,124.5033,124.5523,124.4054,124.5131,575694.0
2021-05-10 15:25:00,127.22,127.31,127.14,127.19,679271.0,124.5131,124.6012,124.4348,124.4837,679271.0
2021-05-10 15:30:00,127.2,127.29,127.14,127.2,729209.0,124.4935,124.5816,124.4348,124.4935,729209.0
2021-05-10 15:35:00,127.21,127.38,127.16,127.35,927554.0,124.5033,124.6697,124.4544,124.6403,927554.0
2021-05-10 15:40:00,127.36,127.4,127.29,127.38,778416.0,124.6501,124.6893,124.5816,124.6697,778416.0
2021-05-10 15:45:00,127.38,127.5,127.23,127.31,1289075.0,124.6697,124.7871,124.5229,124.6012,1289075.0
2021-05-10 15:50:00,127.3,127.37,127.0,127.03,2182234.0,124.5914,124.6599,124.2978,124.3271,2182234.0
2021-05-10 15:55:00,127.03,127.4,126.81,126.86,4093206.0,124.3271,124.6893,124.1118,124.1608,4093206.0
2021-05-11 09:30:00,123.49,123.98,122.77,123.25,6795415.0,120.8625,121.342,120.1578,120.6276,6795415.0
2021-05-11 09:35:00,123.25,124.28,123.25,123.94,3326199.0,120.6276,121.6357,120.6276,121.3029,3326199.0
2021-05-11 09:40:00,123.94,124.53,123.87,124.31,2345673.0,121.3029,121.8803,121.2344,121.665,2345673.0
2021-05-11 09:45:00,124.31,124.36,123.84,123.9,1974191.0,121.665,121.714,121.205,121.2637,1974191.0
2021-05-11 09:50:00,123.9,124.5,123.87,124.3,1807129.0,121.2637,121.851,121.2344,121.6552,1807129.0
2021-05-11 09:55:00,124.3,124.81,124.26,124.71,2099974.0,121.6552,122.1544,121.6161,122.0565,2099974.0
2021-05-11 10:00:00,124.71,124.72,124.31,124.33,1481032.0,122.0565,122.0663,121.665,121.6846,1481032.0
2021-05-11 10:05:00,124.33,124.44,123.8,123.81,1535508.0,121.6846,121.7923,121.1659,121.1757,1535508.0
2021-05-11 10:10:00,123.82,124.07,123.78,123.89,1254300.0,121.1854,121.4301,121.1463,121.254,1254300.0
2021-05-11 10:15:00,123.89,124.17,123.58,124.16,1662105.0,121.254,121.528,120.9506,121.5182,1662105.0
2021-05-11 10:20:00,124.16,124.45,123.76,123.79,1664138.0,121.5182,121.802,121.1267,121.1561,1664138.0
2021-05-11 10:25:00,123.78,123.81,123.38,123.46,1546648.0,121.1463,121.1757,120.7548,120.8331,1546648.0
2021-05-11 10:30:00,123.45,123.66,123.32,123.45,1567724.0,120.8233,121.0288,120.6961,120.8233,1567724.0
2021-05-11 10:35:00,123.45,123.58,123.32,123.44,1453122.0,120.8233,120.9506,120.6961,120.8135,1453122.0
2021-05-11 10:40:00,123.44,123.77,123.34,123.59,1492999.0,120.8135,121.1365,120.7157,120.9603,1492999.0
2021-05-11 10:45:00,123.58,124.0,123.26,123.95,1735107.0,120.9506,121.3616,120.6374,121.3127,1735107.0
2021-05-11 10:50:00,123.95,124.25,123.89,124.09,1184162.0,121.3127,121.6063,121.254,121.4497,1184162.0
2021-05-11 10:55:00,124.09,124.37,124.05,124.24,956028.0,121.4497,121.7237,121.4106,121.5965,956028.0
2021-05-11 11:00:00,124.24,124.38,123.95,124.05,1123331.0,121.5965,121.7335,121.3127,121.4106,1123331.0
2021-05-11 11:05:00,124.04,124.25,123.94,124.02,1079559.0,121.4008,121.6063,121.3029,121.3812,1079559.0
2021-05-11 11:10:00,124.01,124.46,123.96,124.46,927710.0,121.3714,121.8118,121.3225,121.8118,927710.0
2021-05-11 11:15:00,124.45,124.79,124.27,124.74,1242817.0,121.802,122.1348,121.6259,122.0859,1242817.0
2021-05-11 11:20:00,124.73,124.97,124.71,124.97,1071646.0,122.0761,122.311,122.0565,122.311,1071646.0
2021-05-11 11:25:00,124.97,125.2,124.92,125.07,1550599.0,122.311,122.5361,122.262,122.4088,1550599.0
2021-05-11 11:30:00,125.08,125.27,125.03,125.25,994289.0,122.4186,122.6046,122.3697,122.585,994289.0
2021-05-11 11:35:00,125.25,125.42,125.16,125.23,1041052.0,122.585,122.7514,122.4969,122.5654,1041052.0
2021-05-11 11:40:00,125.23,125.35,124.88,124.91,1152606.0,122.5654,122.6829,122.2229,122.2523,1152606.0
2021-05-11 11:45:00,124.91,124.99,124.72,124.91,937856.0,122.2523,122.3306,122.0663,122.2523,937856.0
2021-05-11 11:50:00,124.9,125.2,124.79,125.12,772064.0,122.2425,122.5361,122.1348,122.4578,772064.0
2021-05-11 11:55:00,125.11,125.2,124.99,125.13,688867.0,122.448,122.5361,122.3306,122.4676,688867.0
2021-05-11 12:00:00,125.14,125.42,125.05,125.27,933314.0,122.4774,122.7514,122.3893,122.6046,933314.0
2021-05-11 12:05:00,125.28,125.56,125.18,125.41,882269.0,122.6144,122.8884,122.5165,122.7416,882269.0
2021-05-11 12:10:00,125.41,125.62,125.33,125.6,934369.0,122.7416,122.9471,122.6633,122.9276,934369.0
2021-05-11 12:15:00,125.6,125.73,125.41,125.55,1025067.0,122.9276,123.0548,122.7416,122.8786,1025067.0
2021-05-11 12:20:00,125.55,125.64,125.3,125.61,889513.0,122.8786,122.9667,122.634,122.9374,889513.0
2021-05-11 12:25:00,125.62,125.65,125.31,125.37,787099.0,122.9471,122.9765,122.6437,122.7025,787099.0
2021-05-11 12:30:00,125.37,125.42,125.26,125.35,569058.0,122.7025,122.7514,122.5948,122.6829,569058.0
2021-05-11 12:35:00,125.36,125.5,125.3,125.34,612486.0,122.6927,122.8297,122.634,122.6731,612486.0
2021-05-11 12:40:00,125.35,125.38,125.12,125.18,625740.0,122.6829,122.7123,122.4578,122.5165,625740.0
2021-05-11 12:45:00,125.19,125.25,124.97,125.0,943750.0,122.5263,122.585,122.311,122.3403,943750.0
2021-05-11 12:50:00,125.0,125.06,124.73,124.8,721425.0,122.3403,122.3991,122.0761,122.1446,721425.0
2021-05-11 12:55:00,124.8,124.97,124.77,124.96,601877.0,122.1446,122.311,122.1152,122.3012,601877.0
2021-05-11 13:00:00,124.95,125.22,124.88,125.21,676323.0,122.2914,122.5557,122.2229,122.5459,676323.0
2021-05-11 13:05:00,125.22,125.25,125.09,125.2,574150.0,122.5557,122.585,122.4284,122.5361,574150.0
2021-05-11 13:10:00,125.2,125.36,125.1,125.21,641703.0,122.5361,122.6927,122.4382,122.5459,641703.0
2021-05-11 13:15:00,125.21,125.38,125.08,125.29,575984.0,122.5459,122.7123,122.4186,122.6242,575984.0
2021-05-11 13:20:00,125.28,125.55,125.24,125.54,697410.0,122.6144,122.8786,122.5752,122.8688,697410.0
2021-05-11 13:25:00,125.54,125.87,125.54,125.78,893279.0,122.8688,123.1918,122.8688,123.1037,893279.0
2021-05-11 13:30:00,125.78,125.92,125.74,125.88,691736.0,123.1037,123.2408,123.0646,123.2016,691736.0
2021-05-11 13:35:00,125.88,125.99,125.83,125.97,737379.0,123.2016,123.3093,123.1527,123.2897,737379.0
2021-05-11 13:40:00,125.98,126.16,125.96,126.08,955279.0,123.2995,123.4757,123.2799,123.3974,955279.0
2021-05-11 13:45:00,126.08,126.17,126.01,126.03,695646.0,123.3974,123.4854,123.3288,123.3484,695646.0
2021-05-11 13:50:00,126.03,126.08,125.72,125.75,822235.0,123.3484,123.3974,123.045,123.0744,822235.0
2021-05-11 13:55:00,125.75,125.95,125.74,125.93,697207.0,123.0744,123.2701,123.0646,123.2506,697207.0
2021-05-11 14:00:00,125.93,126.15,125.8,126.06,833798.0,123.2506,123.4659,123.1233,123.3778,833798.0
2021-05-11 14:05:00,126.05,126.14,125.79,125.84,678686.0,123.368,123.4561,123.1135,123.1625,678686.0
2021-05-11 14:10:00,125.84,125.92,125.57,125.57,813745.0,123.1625,123.2408,122.8982,122.8982,813745.0
2021-05-11 14:15:00,125.57,125.75,125.51,125.73,671586.0,122.8982,123.0744,122.8395,123.0548,671586.0
2021-05-11 14:20:00,125.73,125.9,125.68,125.88,713791.0,123.0548,123.2212,123.0059,123.2016,713791.0
2021-05-11 14:25:00,125.88,126.27,125.82,126.22,1027877.0,123.2016,123.5833,123.1429,123.5344,1027877.0
2021-05-11 14:30:00,126.22,126.22,125.73,125.89,1064594.0,123.5344,123.5344,123.0548,123.2114,1064594.0
2021-05-11 14:35:00,125.9,125.98,125.65,125.71,668978.0,123.2212,123.2995,122.9765,123.0352,668978.0
2021-05-11 14:40:00,125.7,125.8,125.61,125.72,618506.0,123.0254,123.1233,122.9374,123.045,618506.0
2021-05-11 14:45:00,125.72,125.9,125.63,125.82,772059.0,123.045,123.2212,122.9569,123.1429,772059.0
2021-05-11 14:50:00,125.82,125.93,125.6,125.83,700392.0,123.1429,123.2506,122.9276,123.1527,700392.0
2021-05-11 14:55:00,125.84,125.96,125.63,125.73,852132.0,123.1625,123.2799,122.9569,123.0548,852132.0
2021-05-11 15:00:00,125.73,125.87,125.69,125.73,649989.0,123.0548,123.1918,123.0157,123.0548,649989.0
2021-05-11 15:05:00,125.73,125.85,125.55,125.62,752239.0,123.0548,123.1723,122.8786,122.9471,752239.0
2021-05-11 15:10:00,125.61,125.72,125.56,125.62,607628.0,122.9374,123.045,122.8884,122.9471,607628.0
2021-05-11 15:15:00,125.62,126.03,125.54,126.03,792762.0,122.9471,123.3484,122.8688,123.3484,792762.0
2021-05-11 15:20:00,126.03,126.06,125.83,125.98,690475.0,123.3484,123.3778,123.1527,123.2995,690475.0
2021-05-11 15:25:00,125.99,126.22,125.96,125.97,871859.0,123.3093,123.5344,123.2799,123.2897,871859.0
2021-05-11 15:30:00,125.97,126.09,125.57,125.61,1066832.0,123.2897,123.4071,122.8982,122.9374,1066832.0
2021-05-11 15:35:00,125.61,125.65,125.28,125.42,1397555.0,122.9374,122.9765,122.6144,122.7514,1397555.0
2021-05-11 15:40:00,125.41,125.68,125.37,125.63,994392.0,122.7416,123.0059,122.7025,122.9569,994392.0
2021-05-11 15:45:00,125.62,125.98,125.6,125.9,1113259.0,122.9471,123.2995,122.9276,123.2212,1113259.0
2021-05-11 15:50:00,125.89,126.11,125.79,125.95,1707307.0,123.2114,123.4267,123.1135,123.2701,1707307.0
2021-05-11 15:55:00,125.95,126.09,125.8,125.85,2545316.0,123.2701,123.4071,123.1233,123.1723,2545316.0
2021-05-12 09:30:00,123.3,124.45,123.3,124.13,3389980.0,120.6765,121.802,120.6765,121.4888,3389980.0
2021-05-12 09:35:00,124.12,124.64,123.91,123.93,1796486.0,121.4791,121.988,121.2735,121.2931,1796486.0
2021-05-12 09:40:00,123.94,123.98,123.63,123.85,1692421.0,121.3029,121.342,120.9995,121.2148,1692421.0
2021-05-12 09:45:00,123.86,124.47,123.83,124.3,1578498.0,121.2246,121.8216,121.1952,121.6552,1578498.0
2021-05-12 09:50:00,124.3,124.48,123.96,123.99,1452199.0,121.6552,121.8314,121.3225,121.3518,1452199.0
2021-05-12 09:55:00,124.0,124.18,123.86,123.98,1058341.0,121.3616,121.5378,121.2246,121.342,1058341.0
2021-05-12 10:00:00,123.98,123.99,123.63,123.96,1550948.0,121.342,121.3518,120.9995,121.3225,1550948.0
2021-05-12 10:05:00,123.97,124.24,123.95,124.13,1004353.0,121.3323,121.5965,121.3127,121.4888,1004353.0
2021-05-12 10:10:00,124.12,124.13,123.75,123.8,1121476.0,121.4791,121.4888,121.1169,121.1659,1121476.0
2021-05-12 10:15:00,123.8,123.82,123.58,123.72,1161681.0,121.1659,121.1854,120.9506,121.0876,1161681.0
2021-05-12 10:20:00,123.71,123.98,123.67,123.8,1161906.0,121.0778,121.342,121.0386,121.1659,1161906.0
2021-05-12 10:25:00,123.79,123.79,123.55,123.55,920309.0,121.1561,121.1561,120.9212,120.9212,920309.0
2021-05-12 10:30:00,123.56,123.71,123.42,123.48,1126959.0,120.931,121.0778,120.794,120.8527,1126959.0
2021-05-12 10:35:00,123.47,123.73,123.42,123.42,1219702.0,120.8429,121.0974,120.794,120.794,1219702.0
2021-05-12 10:40:00,123.42,123.44,123.11,123.21,1686705.0,120.794,120.8135,120.4906,120.5884,1686705.0
2021-05-12 10:45:00,123.2,123.54,123.14,123.21,1198362.0,120.5786,120.9114,120.5199,120.5884,1198362.0
2021-05-12 10:50:00,123.2,123.3,122.89,122.93,1493203.0,120.5786,120.6765,120.2752,120.3144,1493203.0
2021-05-12 10:55:00,122.93,123.15,122.83,123.13,1463499.0,120.3144,120.5297,120.2165,120.5101,1463499.0
2021-05-12 11:00:00,123.13,123.32,123.01,123.28,1003328.0,120.5101,120.6961,120.3927,120.6569,1003328.0
2021-05-12 11:05:00,123.28,123.41,123.1,123.37,880281.0,120.6569,120.7842,120.4808,120.745,880281.0
2021-05-12 11:10:00,123.36,123.54,123.27,123.52,897789.0,120.7352,120.9114,120.6471,120.8918,897789.0
2021-05-12 11:15:00,123.53,123.58,123.34,123.56,759978.0,120.9016,120.9506,120.7157,120.931,759978.0
2021-05-12 11:20:00,123.55,123.56,123.31,123.37,884634.0,120.9212,120.931,120.6863,120.745,884634.0
2021-05-12 11:25:00,123.37,123.38,123.09,123.17,822339.0,120.745,120.7548,120.471,120.5493,822339.0
2021-05-12 11:30:00,123.17,123.18,122.97,123.05,1058740.0,120.5493,120.5591,120.3535,120.4318,1058740.0
2021-05-12 11:35:00,123.04,123.18,122.93,123.07,859189.0,120.422,120.5591,120.3144,120.4514,859189.0
2021-05-12 11:40:00,123.07,123.38,123.0,123.35,869456.0,120.4514,120.7548,120.3829,120.7254,869456.0
2021-05-12 11:45:00,123.36,123.37,123.05,123.11,631528.0,120.7352,120.745,120.4318,120.4906,631528.0
2021-05-12 11:50:00,123.1,123.1,122.79,122.86,995155.0,120.4808,120.4808,120.1774,120.2459,995155.0
2021-05-12 11:55:00,122.86,122.88,122.71,122.81,1214003.0,120.2459,120.2654,120.0991,120.1969,1214003.0
2021-05-12 12:00:00,122.81,122.87,122.61,122.63,1178554.0,120.1969,120.2557,120.0012,120.0208,1178554.0
2021-05-12 12:05:00,122.62,122.85,122.6,122.7,867087.0,120.011,120.2361,119.9914,120.0893,867087.0
2021-05-12 12:10:00,122.7,122.71,122.36,122.38,1180836.0,120.0893,120.0991,119.7565,119.7761,1180836.0
2021-05-12 12:15:00,122.36,122.65,122.32,122.63,1436163.0,119.7565,120.0403,119.7174,120.0208,1436163.0
2021-05-12 12:20:00,122.63,122.95,122.53,122.87,1017115.0,120.0208,120.334,119.9229,120.2557,1017115.0
2021-05-12 12:25:00,122.86,123.03,122.8,122.83,793247.0,120.2459,120.4123,120.1871,120.2165,793247.0
2021-05-12 12:30:00,122.82,123.05,122.74,122.98,792777.0,120.2067,120.4318,120.1284,120.3633,792777.0
2021-05-12 12:35:00,122.97,123.1,122.68,122.76,761495.0,120.3535,120.4808,120.0697,120.148,761495.0
2021-05-12 12:40:00,122.75,122.88,122.59,122.76,867592.0,120.1382,120.2654,119.9816,120.148,867592.0
2021-05-12 12:45:00,122.75,122.84,122.61,122.71,793326.0,120.1382,120.2263,120.0012,120.0991,793326.0
2021-05-12 12:50:00,122.71,123.08,122.7,122.98,877954.0,120.0991,120.4612,120.0893,120.3633,877954.0
2021-05-12 12:55:00,122.97,123.15,122.89,123.1,663435.0,120.3535,120.5297,120.2752,120.4808,663435.0
2021-05-12 13:00:00,123.09,123.45,122.97,123.42,1112410.0,120.471,120.8233,120.3535,120.794,1112410.0
2021-05-12 13:05:00,123.42,123.45,123.2,123.28,640064.0,120.794,120.8233,120.5786,120.6569,640064.0
2021-05-12 13:10:00,123.29,123.41,123.04,123.12,709735.0,120.6667,120.7842,120.422,120.5003,709735.0
2021-05-12 13:15:00,123.13,123.14,122.84,122.86,519521.0,120.5101,120.5199,120.2263,120.2459,519521.0
2021-05-12 13:20:00,122.85,122.98,122.8,122.92,558965.0,120.2361,120.3633,120.1871,120.3046,558965.0
2021-05-12 13:25:00,122.92,123.02,122.78,122.87,567782.0,120.3046,120.4025,120.1676,120.2557,567782.0
2021-05-12 13:30:00,122.86,122.97,122.69,122.73,780558.0,120.2459,120.3535,120.0795,120.1186,780558.0
2021-05-12 13:35:00,122.73,123.09,122.73,122.99,780288.0,120.1186,120.471,120.1186,120.3731,780288.0
2021-05-12 13:40:00,122.98,122.99,122.75,122.8,570790.0,120.3633,120.3731,120.1382,120.1871,570790.0
2021-05-12 13:45:00,122.8,122.83,122.61,122.67,604964.0,120.1871,120.2165,120.0012,120.0599,604964.0
2021-05-12 13:50:00,122.68,122.88,122.63,122.81,553314.0,120.0697,120.2654,120.0208,120.1969,553314.0
2021-05-12 13:55:00,122.8,122.92,122.61,122.71,660365.0,120.1871,120.3046,120.0012,120.0991,660365.0
2021-05-12 14:00:00,122.7,122.8,122.58,122.61,681007.0,120.0893,120.1871,119.9718,120.0012,681007.0
2021-05-12 14:05:00,122.61,122.63,122.46,122.47,729995.0,120.0012,120.0208,119.8544,119.8642,729995.0
2021-05-12 14:10:00,122.48,122.53,122.36,122.42,742497.0,119.874,119.9229,119.7565,119.8152,742497.0
2021-05-12 14:15:00,122.42,122.46,122.25,122.4,946259.0,119.8152,119.8544,119.6489,119.7957,946259.0
2021-05-12 14:20:00,122.4,122.5,122.26,122.36,927909.0,119.7957,119.8935,119.6586,119.7565,927909.0
2021-05-12 14:25:00,122.37,122.56,122.3,122.51,703779.0,119.7663,119.9523,119.6978,119.9033,703779.0
2021-05-12 14:30:00,122.51,122.62,122.33,122.57,1045069.0,119.9033,120.011,119.7271,119.962,1045069.0
2021-05-12 14:35:00,122.57,122.78,122.43,122.63,918235.0,119.962,120.1676,119.825,120.0208,918235.0
2021-05-12 14:40:00,122.63,122.79,122.55,122.73,688920.0,120.0208,120.1774,119.9425,120.1186,688920.0
2021-05-12 14:45:00,122.72,122.88,122.61,122.78,596388.0,120.1089,120.2654,120.0012,120.1676,596388.0
2021-05-12 14:50:00,122.78,122.96,122.75,122.91,726458.0,120.1676,120.3437,120.1382,120.2948,726458.0
2021-05-12 14:55:00,122.92,122.95,122.75,122.77,659624.0,120.3046,120.334,120.1382,120.1578,659624.0
2021-05-12 15:00:00,122.76,122.82,122.42,122.48,849222.0,120.148,120.2067,119.8152,119.874,849222.0
2021-05-12 15:05:00,122.48,122.62,122.4,122.61,712397.0,119.874,120.011,119.7957,120.0012,712397.0
2021-05-12 15:10:00,122.62,122.64,122.38,122.44,667061.0,120.011,120.0306,119.7761,119.8348,667061.0
2021-05-12 15:15:00,122.44,122.56,122.35,122.43,826782.0,119.8348,119.9523,119.7467,119.825,826782.0
2021-05-12 15:20:00,122.43,122.55,122.28,122.32,932199.0,119.825,119.9425,119.6782,119.7174,932199.0
2021-05-12 15:25:00,122.32,122.51,122.26,122.47,1043730.0,119.7174,119.9033,119.6586,119.8642,1043730.0
2021-05-12 15:30:00,122.48,122.78,122.41,122.71,1317432.0,119.874,120.1676,119.8054,120.0991,1317432.0
2021-05-12 15:35:00,122.7,122.72,122.52,122.63,1380812.0,120.0893,120.1089,119.9131,120.0208,1380812.0
2021-05-12 15:40:00,122.63,122.89,122.61,122.81,1457553.0,120.0208,120.2752,120.0012,120.1969,1457553.0
2021-05-12 15:45:00,122.8,123.06,122.73,122.8,1963017.0,120.1871,120.4416,120.1186,120.1871,1963017.0
2021-05-12 15:50:00,122.79,122.82,122.3,122.35,2891063.0,120.1774,120.2067,119.6978,119.7467,2891063.0
2021-05-12 15:55:00,122.35,122.94,122.32,122.82,4165654.0,119.7467,120.3242,119.7174,120.2067,4165654.0
2021-05-13 09:30:00,124.59,125.3,124.43,125.19,5087765.0,121.9391,122.634,121.7825,122.5263,5087765.0
2021-05-13 09:35:00,125.19,125.84,125.07,125.21,3434437.0,122.5263,123.1625,122.4088,122.5459,3434437.0
2021-05-13 09:40:00,125.22,125.38,124.86,124.96,2410969.0,122.5557,122.7123,122.2033,122.3012,2410969.0
2021-05-13 09:45:00,124.97,125.25,124.41,124.53,2018795.0,122.311,122.585,121.7629,121.8803,2018795.0
2021-05-13 09:50:00,124.52,125.13,124.43,125.08,2005623.0,121.8706,122.4676,121.7825,122.4186,2005623.0
2021-05-13 09:55:00,125.08,125.44,125.02,125.35,1622891.0,122.4186,122.771,122.3599,122.6829,1622891.0
2021-05-13 10:00:00,125.34,125.54,125.33,125.36,1424830.0,122.6731,122.8688,122.6633,122.6927,1424830.0
2021-05-13 10:05:00,125.37,125.56,125.31,125.42,1321506.0,122.7025,122.8884,122.6437,122.7514,1321506.0
2021-05-13 10:10:00,125.42,125.73,125.32,125.44,1459474.0,122.7514,123.0548,122.6535,122.771,1459474.0
2021-05-13 10:15:00,125.46,125.62,125.27,125.32,1220486.0,122.7906,122.9471,122.6046,122.6535,1220486.0
2021-05-13 10:20:00,125.33,125.63,125.16,125.6,1281308.0,122.6633,122.9569,122.4969,122.9276,1281308.0
2021-05-13 10:25:00,125.6,125.63,125.25,125.46,1028711.0,122.9276,122.9569,122.585,122.7906,1028711.0
2021-05-13 10:30:00,125.46,125.58,125.42,125.5,848134.0,122.7906,122.908,122.7514,122.8297,848134.0
2021-05-13 10:35:00,125.51,125.62,125.3,125.62,1246164.0,122.8395,122.9471,122.634,122.9471,1246164.0
2021-05-13 10:40:00,125.62,125.73,125.44,125.59,1239856.0,122.9471,123.0548,122.771,122.9178,1239856.0
2021-05-13 10:45:00,125.59,125.98,125.55,125.85,1354025.0,122.9178,123.2995,122.8786,123.1723,1354025.0
2021-05-13 10:50:00,125.85,126.05,125.78,126.01,1387263.0,123.1723,123.368,123.1037,123.3288,1387263.0
2021-05-13 10:55:00,126.0,126.15,125.93,126.01,1348819.0,123.3191,123.4659,123.2506,123.3288,1348819.0
2021-05-13 11:00:00,126.02,126.11,125.78,125.82,1454707.0,123.3386,123.4267,123.1037,123.1429,1454707.0
2021-05-13 11:05:00,125.82,125.84,125.4,125.44,1286749.0,123.1429,123.1625,122.7318,122.771,1286749.0
2021-05-13 11:10:00,125.43,125.57,125.24,125.33,1095937.0,122.7612,122.8982,122.5752,122.6633,1095937.0
2021-05-13 11:15:00,125.34,125.45,125.26,125.4,882797.0,122.6731,122.7808,122.5948,122.7318,882797.0
2021-05-13 11:20:00,125.4,125.45,125.17,125.22,1099423.0,122.7318,122.7808,122.5067,122.5557,1099423.0
2021-05-13 11:25:00,125.21,125.25,124.92,125.03,1196081.0,122.5459,122.585,122.262,122.3697,1196081.0
2021-05-13 11:30:00,125.02,125.23,124.96,125.23,893086.0,122.3599,122.5654,122.3012,122.5654,893086.0
2021-05-13 11:35:00,125.23,125.46,125.13,125.39,906502.0,122.5654,122.7906,122.4676,122.722,906502.0
2021-05-13 11:40:00,125.38,125.39,124.67,124.69,986851.0,122.7123,122.722,122.0174,122.0369,986851.0
2021-05-13 11:45:00,124.7,124.87,124.59,124.86,948875.0,122.0467,122.2131,121.9391,122.2033,948875.0
2021-05-13 11:50:00,124.86,125.05,124.78,124.9,963101.0,122.2033,122.3893,122.125,122.2425,963101.0
2021-05-13 11:55:00,124.91,124.99,124.71,124.9,717956.0,122.2523,122.3306,122.0565,122.2425,717956.0
2021-05-13 12:00:00,124.9,125.2,124.84,124.95,894451.0,122.2425,122.5361,122.1837,122.2914,894451.0
2021-05-13 12:05:00,124.95,125.34,124.92,125.32,657726.0,122.2914,122.6731,122.262,122.6535,657726.0
2021-05-13 12:10:00,125.32,125.55,125.32,125.46,751469.0,122.6535,122.8786,122.6535,122.7906,751469.0
2021-05-13 12:15:00,125.47,125.6,125.36,125.4,786446.0,122.8003,122.9276,122.6927,122.7318,786446.0
2021-05-13 12:20:00,125.4,125.54,125.26,125.3,651374.0,122.7318,122.8688,122.5948,122.634,651374.0
2021-05-13 12:25:00,125.3,125.59,125.3,125.57,643223.0,122.634,122.9178,122.634,122.8982,643223.0
2021-05-13 12:30:00,125.57,125.76,125.57,125.68,807229.0,122.8982,123.0842,122.8982,123.0059,807229.0
2021-05-13 12:35:00,125.68,125.69,125.35,125.37,719541.0,123.0059,123.0157,122.6829,122.7025,719541.0
2021-05-13 12:40:00,125.38,125.44,125.29,125.37,801674.0,122.7123,122.771,122.6242,122.7025,801674.0
2021-05-13 12:45:00,125.37,125.6,125.37,125.59,661881.0,122.7025,122.9276,122.7025,122.9178,661881.0
2021-05-13 12:50:00,125.59,125.62,125.14,125.25,748176.0,122.9178,122.9471,122.4774,122.585,748176.0
2021-05-13 12:55:00,125.25,125.28,124.98,125.03,954733.0,122.585,122.6144,122.3208,122.3697,954733.0
2021-05-13 13:00:00,125.03,125.14,124.75,125.12,1052692.0,122.3697,122.4774,122.0957,122.4578,1052692.0
2021-05-13 13:05:00,125.13,125.32,125.05,125.18,706797.0,122.4676,122.6535,122.3893,122.5165,706797.0
2021-05-13 13:10:00,125.18,125.3,125.07,125.24,727259.0,122.5165,122.634,122.4088,122.5752,727259.0
2021-05-13 13:15:00,125.23,125.31,124.85,124.88,649399.0,122.5654,122.6437,122.1935,122.2229,649399.0
2021-05-13 13:20:00,124.87,124.95,124.65,124.71,876612.0,122.2131,122.2914,121.9978,122.0565,876612.0
2021-05-13 13:25:00,124.71,124.82,124.6,124.76,798540.0,122.0565,122.1642,121.9488,122.1054,798540.0
2021-05-13 13:30:00,124.75,124.83,124.4,124.42,949895.0,122.0957,122.174,121.7531,121.7727,949895.0
2021-05-13 13:35:00,124.41,124.49,124.26,124.4,1162235.0,121.7629,121.8412,121.6161,121.7531,1162235.0
2021-05-13 13:40:00,124.4,124.53,124.31,124.52,815974.0,121.7531,121.8803,121.665,121.8706,815974.0
2021-05-13 13:45:00,124.51,124.67,124.28,124.34,829124.0,121.8608,122.0174,121.6357,121.6944,829124.0
2021-05-13 13:50:00,124.34,124.78,124.32,124.75,987458.0,121.6944,122.125,121.6748,122.0957,987458.0
2021-05-13 13:55:00,124.76,124.78,124.59,124.69,638594.0,122.1054,122.125,121.9391,122.0369,638594.0
2021-05-13 14:00:00,124.69,124.98,124.68,124.94,912328.0,122.0369,122.3208,122.0271,122.2816,912328.0
2021-05-13 14:05:00,124.94,125.36,124.9,125.15,932393.0,122.2816,122.6927,122.2425,122.4871,932393.0
2021-05-13 14:10:00,125.15,125.49,125.15,125.43,863338.0,122.4871,122.8199,122.4871,122.7612,863338.0
2021-05-13 14:15:00,125.44,125.47,125.26,125.28,614551.0,122.771,122.8003,122.5948,122.6144,614551.0
2021-05-13 14:20:00,125.28,125.57,125.17,125.32,875762.0,122.6144,122.8982,122.5067,122.6535,875762.0
2021-05-13 14:25:00,125.32,125.44,125.19,125.41,631059.0,122.6535,122.771,122.5263,122.7416,631059.0
2021-05-13 14:30:00,125.41,125.48,125.24,125.48,614557.0,122.7416,122.8101,122.5752,122.8101,614557.0
2021-05-13 14:35:00,125.48,125.68,125.41,125.56,760391.0,122.8101,123.0059,122.7416,122.8884,760391.0
2021-05-13 14:40:00,125.56,125.64,125.43,125.58,708941.0,122.8884,122.9667,122.7612,122.908,708941.0
2021-05-13 14:45:00,125.58,125.65,125.43,125.57,606190.0,122.908,122.9765,122.7612,122.8982,606190.0
2021-05-13 14:50:00,125.57,125.62,125.42,125.5,527407.0,122.8982,122.9471,122.7514,122.8297,527407.0
2021-05-13 14:55:00,125.5,125.53,125.33,125.39,643658.0,122.8297,122.8591,122.6633,122.722,643658.0
2021-05-13 15:00:00,125.4,125.63,125.39,125.46,623088.0,122.7318,122.9569,122.722,122.7906,623088.0
2021-05-13 15:05:00,125.46,125.66,125.45,125.62,724824.0,122.7906,122.9863,122.7808,122.9471,724824.0
2021-05-13 15:10:00,125.63,125.66,125.27,125.38,816712.0,122.9569,122.9863,122.6046,122.7123,816712.0
2021-05-13 15:15:00,125.39,125.55,125.32,125.36,613794.0,122.722,122.8786,122.6535,122.6927,613794.0
2021-05-13 15:20:00,125.36,125.41,125.18,125.33,692944.0,122.6927,122.7416,122.5165,122.6633,692944.0
2021-05-13 15:25:00,125.33,125.53,125.32,125.47,769015.0,122.6633,122.8591,122.6535,122.8003,769015.0
2021-05-13 15:30:00,125.46,125.79,125.46,125.68,1073999.0,122.7906,123.1135,122.7906,123.0059,1073999.0
2021-05-13 15:35:00,125.68,125.74,125.57,125.7,832065.0,123.0059,123.0646,122.8982,123.0254,832065.0
2021-05-13 15:40:00,125.71,125.75,125.55,125.7,891206.0,123.0352,123.0744,122.8786,123.0254,891206.0
2021-05-13 15:45:00,125.69,125.74,125.55,125.59,913138.0,123.0157,123.0646,122.8786,122.9178,913138.0
2021-05-13 15:50:00,125.58,125.6,125.19,125.24,1651183.0,122.908,122.9276,122.5263,122.5752,1651183.0
2021-05-13 15:55:00,125.25,125.25,124.9,124.94,2443078.0,122.585,122.585,122.2425,122.2816,2443078.0
2021-05-14 09:30:00,126.27,126.95,126.24,126.95,3383398.0,123.5833,124.2488,123.554,124.2488,3383398.0
2021-05-14 09:35:00,126.95,127.15,126.7,126.73,2647804.0,124.2488,124.4446,124.0042,124.0335,2647804.0
2021-05-14 09:40:00,126.75,126.86,126.11,126.46,1938400.0,124.0531,124.1608,123.4267,123.7693,1938400.0
2021-05-14 09:45:00,126.46,126.62,126.04,126.06,1249792.0,123.7693,123.9259,123.3582,123.3778,1249792.0
2021-05-14 09:50:00,126.07,126.32,125.98,126.12,1403234.0,123.3876,123.6323,123.2995,123.4365,1403234.0
2021-05-14 09:55:00,126.12,126.44,126.03,126.4,1202057.0,123.4365,123.7497,123.3484,123.7105,1202057.0
2021-05-14 10:00:00,126.38,126.45,126.12,126.15,1038034.0,123.691,123.7595,123.4365,123.4659,1038034.0
2021-05-14 10:05:00,126.15,126.17,125.85,125.98,1381507.0,123.4659,123.4854,123.1723,123.2995,1381507.0
2021-05-14 10:10:00,125.98,126.69,125.96,126.61,1560844.0,123.2995,123.9944,123.2799,123.9161,1560844.0
2021-05-14 10:15:00,126.62,126.77,126.48,126.68,1168345.0,123.9259,124.0727,123.7888,123.9846,1168345.0
2021-05-14 10:20:00,126.69,126.78,126.39,126.45,1024270.0,123.9944,124.0825,123.7008,123.7595,1024270.0
2021-05-14 10:25:00,126.45,126.65,126.37,126.38,1040964.0,123.7595,123.9552,123.6812,123.691,1040964.0
2021-05-14 10:30:00,126.38,126.63,126.38,126.61,777171.0,123.691,123.9357,123.691,123.9161,777171.0
2021-05-14 10:35:00,126.62,126.64,126.45,126.55,697541.0,123.9259,123.9454,123.7595,123.8574,697541.0
2021-05-14 10:40:00,126.56,126.61,126.21,126.31,1004919.0,123.8671,123.9161,123.5246,123.6225,1004919.0
2021-05-14 10:45:00,126.32,126.6,126.32,126.6,780166.0,123.6323,123.9063,123.6323,123.9063,780166.0
2021-05-14 10:50:00,126.6,126.67,126.51,126.57,724700.0,123.9063,123.9748,123.8182,123.8769,724700.0
2021-05-14 10:55:00,126.57,126.76,126.5,126.76,812504.0,123.8769,124.0629,123.8084,124.0629,812504.0
2021-05-14 11:00:00,126.76,126.79,126.56,126.63,648330.0,124.0629,124.0923,123.8671,123.9357,648330.0
2021-05-14 11:05:00,126.63,126.67,126.54,126.54,562730.0,123.9357,123.9748,123.8476,123.8476,562730.0
2021-05-14 11:10:00,126.55,126.7,126.54,126.65,615224.0,123.8574,124.0042,123.8476,123.9552,615224.0
2021-05-14 11:15:00,126.65,126.76,126.63,126.64,532842.0,123.9552,124.0629,123.9357,123.9454,532842.0
2021-05-14 11:20:00,126.65,126.65,126.5,126.56,746324.0,123.9552,123.9552,123.8084,123.8671,746324.0
2021-05-14 11:25:00,126.56,126.65,126.5,126.55,560450.0,123.8671,123.9552,123.8084,123.8574,560450.0
2021-05-14 11:30:00,126.55,126.59,126.49,126.56,617381.0,123.8574,123.8965,123.7986,123.8671,617381.0
2021-05-14 11:35:00,126.57,126.61,126.52,126.59,652980.0,123.8769,123.9161,123.828,123.8965,652980.0
2021-05-14 11:40:00,126.59,126.62,126.4,126.46,731593.0,123.8965,123.9259,123.7105,123.7693,731593.0
2021-05-14 11:45:00,126.47,126.64,126.46,126.62,506162.0,123.7791,123.9454,123.7693,123.9259,506162.0
2021-05-14 11:50:00,126.6,126.65,126.5,126.55,330618.0,123.9063,123.9552,123.8084,123.8574,330618.0
2021-05-14 11:55:00,126.55,126.6,126.48,126.52,335866.0,123.8574,123.9063,123.7888,123.828,335866.0
2021-05-14 12:00:00,126.53,126.63,126.47,126.58,416927.0,123.8378,123.9357,123.7791,123.8867,416927.0
2021-05-14 12:05:00,126.58,126.74,126.57,126.71,675610.0,123.8867,124.0433,123.8769,124.014,675610.0
2021-05-14 12:10:00,126.71,126.87,126.7,126.81,702268.0,124.014,124.1705,124.0042,124.1118,702268.0
2021-05-14 12:15:00,126.81,126.87,126.77,126.83,402706.0,124.1118,124.1705,124.0727,124.1314,402706.0
2021-05-14 12:20:00,126.83,126.92,126.83,126.88,448165.0,124.1314,124.2195,124.1314,124.1803,448165.0
2021-05-14 12:25:00,126.88,126.96,126.85,126.91,440655.0,124.1803,124.2586,124.151,124.2097,440655.0
2021-05-14 12:30:00,126.91,126.99,126.88,126.98,496869.0,124.2097,124.288,124.1803,124.2782,496869.0
2021-05-14 12:35:00,126.98,126.98,126.88,126.94,425840.0,124.2782,124.2782,124.1803,124.2391,425840.0
2021-05-14 12:40:00,126.94,126.96,126.85,126.87,353378.0,124.2391,124.2586,124.151,124.1705,353378.0
2021-05-14 12:45:00,126.86,127.04,126.86,127.02,677094.0,124.1608,124.3369,124.1608,124.3174,677094.0
2021-05-14 12:50:00,127.02,127.13,127.02,127.09,741136.0,124.3174,124.425,124.3174,124.3859,741136.0
2021-05-14 12:55:00,127.09,127.17,127.06,127.15,372246.0,124.3859,124.4642,124.3565,124.4446,372246.0
2021-05-14 13:00:00,127.15,127.16,127.0,127.0,419732.0,124.4446,124.4544,124.2978,124.2978,419732.0
2021-05-14 13:05:00,127.01,127.08,126.97,127.07,593927.0,124.3076,124.3761,124.2684,124.3663,593927.0
2021-05-14 13:10:00,127.08,127.16,127.07,127.1,418428.0,124.3761,124.4544,124.3663,124.3957,418428.0
2021-05-14 13:15:00,127.1,127.11,127.01,127.04,417704.0,124.3957,124.4054,124.3076,124.3369,417704.0
2021-05-14 13:20:00,127.05,127.19,127.04,127.12,441293.0,124.3467,124.4837,124.3369,124.4152,441293.0
2021-05-14 13:25:00,127.13,127.26,127.12,127.23,592865.0,124.425,124.5523,124.4152,124.5229,592865.0
2021-05-14 13:30:00,127.23,127.29,127.03,127.09,670809.0,124.5229,124.5816,124.3271,124.3859,670809.0
2021-05-14 13:35:00,127.09,127.15,127.07,127.1,455324.0,124.3859,124.4446,124.3663,124.3957,455324.0
2021-05-14 13:40:00,127.09,127.18,127.04,127.06,474556.0,124.3859,124.474,124.3369,124.3565,474556.0
2021-05-14 13:45:00,127.07,127.16,127.04,127.15,323261.0,124.3663,124.4544,124.3369,124.4446,323261.0
2021-05-14 13:50:00,127.15,127.21,127.11,127.17,414756.0,124.4446,124.5033,124.4054,124.4642,414756.0
2021-05-14 13:55:00,127.17,127.23,127.14,127.22,416167.0,124.4642,124.5229,124.4348,124.5131,416167.0
2021-05-14 14:00:00,127.21,127.26,127.15,127.23,412880.0,124.5033,124.5523,124.4446,124.5229,412880.0
2021-05-14 14:05:00,127.24,127.35,127.21,127.31,524021.0,124.5327,124.6403,124.5033,124.6012,524021.0
2021-05-14 14:10:00,127.31,127.44,127.26,127.36,638546.0,124.6012,124.7284,124.5523,124.6501,638546.0
2021-05-14 14:15:00,127.37,127.41,127.3,127.31,411155.0,124.6599,124.6991,124.5914,124.6012,411155.0
2021-05-14 14:20:00,127.3,127.36,127.25,127.32,488097.0,124.5914,124.6501,124.5425,124.611,488097.0
2021-05-14 14:25:00,127.33,127.36,127.28,127.31,387236.0,124.6208,124.6501,124.5718,124.6012,387236.0
2021-05-14 14:30:00,127.32,127.4,127.31,127.4,331111.0,124.611,124.6893,124.6012,124.6893,331111.0
2021-05-14 14:35:00,127.4,127.5,127.37,127.45,599014.0,124.6893,124.7871,124.6599,124.7382,599014.0
2021-05-14 14:40:00,127.44,127.56,127.43,127.52,690080.0,124.7284,124.8459,124.7186,124.8067,690080.0
2021-05-14 14:45:00,127.52,127.7,127.5,127.61,726374.0,124.8067,124.9829,124.7871,124.8948,726374.0
2021-05-14 14:50:00,127.61,127.74,127.52,127.69,875959.0,124.8948,125.022,124.8067,124.9731,875959.0
2021-05-14 14:55:00,127.7,127.72,127.46,127.53,704130.0,124.9829,125.0025,124.748,124.8165,704130.0
2021-05-14 15:00:00,127.53,127.54,127.3,127.39,878483.0,124.8165,124.8263,124.5914,124.6795,878483.0
2021-05-14 15:05:00,127.39,127.47,127.32,127.39,581168.0,124.6795,124.7578,124.611,124.6795,581168.0
2021-05-14 15:10:00,127.4,127.43,127.29,127.38,582116.0,124.6893,124.7186,124.5816,124.6697,582116.0
2021-05-14 15:15:00,127.38,127.42,127.31,127.32,623889.0,124.6697,124.7088,124.6012,124.611,623889.0
2021-05-14 15:20:00,127.31,127.39,127.28,127.28,543083.0,124.6012,124.6795,124.5718,124.5718,543083.0
2021-05-14 15:25:00,127.29,127.39,127.25,127.39,634637.0,124.5816,124.6795,124.5425,124.6795,634637.0
2021-05-14 15:30:00,127.38,127.44,127.16,127.29,910818.0,124.6697,124.7284,124.4544,124.5816,910818.0
2021-05-14 15:35:00,127.28,127.36,127.25,127.35,632656.0,124.5718,124.6501,124.5425,124.6403,632656.0
2021-05-14 15:40:00,127.34,127.39,127.25,127.32,730987.0,124.6305,124.6795,124.5425,124.611,730987.0
2021-05-14 15:45:00,127.32,127.5,127.29,127.44,1083674.0,124.611,124.7871,124.5816,124.7284,1083674.0
2021-05-14 15:50:00,127.45,127.89,127.36,127.82,2186050.0,124.7382,125.1688,124.6501,125.1003,2186050.0
2021-05-14 15:55:00,127.82,127.83,127.34,127.43,2799543.0,125.1003,125.1101,124.6305,124.7186,2799543.0
2021-05-17 09:30:00,126.82,126.93,126.01,126.18,3164199.0,124.1216,124.2293,123.3288,123.4952,3164199.0
2021-05-17 09:35:00,126.18,126.57,126.05,126.19,1504261.0,123.4952,123.8769,123.368,123.505,1504261.0
2021-05-17 09:40:00,126.18,126.5,126.05,126.27,1529216.0,123.4952,123.8084,123.368,123.5833,1529216.0
2021-05-17 09:45:00,126.29,126.57,126.24,126.35,1013914.0,123.6029,123.8769,123.554,123.6616,1013914.0
2021-05-17 09:50:00,126.35,126.56,126.13,126.16,1078444.0,123.6616,123.8671,123.4463,123.4757,1078444.0
2021-05-17 09:55:00,126.16,126.24,126.02,126.03,896286.0,123.4757,123.554,123.3386,123.3484,896286.0
2021-05-17 10:00:00,126.03,126.04,125.62,125.67,1547205.0,123.3484,123.3582,122.9471,122.9961,1547205.0
2021-05-17 10:05:00,125.68,125.93,125.54,125.63,968349.0,123.0059,123.2506,122.8688,122.9569,968349.0
2021-05-17 10:10:00,125.63,125.89,125.56,125.7,938491.0,122.9569,123.2114,122.8884,123.0254,938491.0
2021-05-17 10:15:00,125.69,126.1,125.46,126.01,1401336.0,123.0157,123.4169,122.7906,123.3288,1401336.0
2021-05-17 10:20:00,126.02,126.22,125.96,126.15,847003.0,123.3386,123.5344,123.2799,123.4659,847003.0
2021-05-17 10:25:00,126.16,126.26,125.88,125.9,836812.0,123.4757,123.5735,123.2016,123.2212,836812.0
2021-05-17 10:30:00,125.9,126.02,125.71,125.79,798862.0,123.2212,123.3386,123.0352,123.1135,798862.0
2021-05-17 10:35:00,125.79,126.39,125.78,126.27,916342.0,123.1135,123.7008,123.1037,123.5833,916342.0
2021-05-17 10:40:00,126.27,126.41,126.07,126.14,724254.0,123.5833,123.7203,123.3876,123.4561,724254.0
2021-05-17 10:45:00,126.14,126.24,125.92,126.05,721944.0,123.4561,123.554,123.2408,123.368,721944.0
2021-05-17 10:50:00,126.06,126.16,125.89,126.0,703936.0,123.3778,123.4757,123.2114,123.3191,703936.0
2021-05-17 10:55:00,125.99,126.19,125.86,125.99,710008.0,123.3093,123.505,123.182,123.3093,710008.0
2021-05-17 11:00:00,125.98,126.1,125.79,125.92,625345.0,123.2995,123.4169,123.1135,123.2408,625345.0
2021-05-17 11:05:00,125.91,126.09,125.77,125.86,625143.0,123.231,123.4071,123.094,123.182,625143.0
2021-05-17 11:10:00,125.85,125.95,125.63,125.87,825821.0,123.1723,123.2701,122.9569,123.1918,825821.0
2021-05-17 11:15:00,125.86,126.04,125.77,125.87,573683.0,123.182,123.3582,123.094,123.1918,573683.0
2021-05-17 11:20:00,125.87,126.13,125.86,126.03,428468.0,123.1918,123.4463,123.182,123.3484,428468.0
2021-05-17 11:25:00,126.04,126.09,125.85,125.89,409818.0,123.3582,123.4071,123.1723,123.2114,409818.0
2021-05-17 11:30:00,125.89,125.93,125.73,125.83,531425.0,123.2114,123.2506,123.0548,123.1527,531425.0
2021-05-17 11:35:00,125.83,125.88,125.74,125.76,431046.0,123.1527,123.2016,123.0646,123.0842,431046.0
2021-05-17 11:40:00,125.77,125.9,125.7,125.85,493631.0,123.094,123.2212,123.0254,123.1723,493631.0
2021-05-17 11:45:00,125.84,125.98,125.72,125.8,456562.0,123.1625,123.2995,123.045,123.1233,456562.0
2021-05-17 11:50:00,125.79,125.86,125.61,125.71,578797.0,123.1135,123.182,122.9374,123.0352,578797.0
2021-05-17 11:55:00,125.71,125.8,125.62,125.7,439983.0,123.0352,123.1233,122.9471,123.0254,439983.0
2021-05-17 12:00:00,125.7,125.78,125.6,125.62,527919.0,123.0254,123.1037,122.9276,122.9471,527919.0
2021-05-17 12:05:00,125.61,125.73,125.53,125.59,610188.0,122.9374,123.0548,122.8591,122.9178,610188.0
2021-05-17 12:10:00,125.58,125.66,125.53,125.54,653320.0,122.908,122.9863,122.8591,122.8688,653320.0
2021-05-17 12:15:00,125.54,125.75,125.47,125.7,758249.0,122.8688,123.0744,122.8003,123.0254,758249.0
2021-05-17 12:20:00,125.7,125.84,125.68,125.83,565597.0,123.0254,123.1625,123.0059,123.1527,565597.0
2021-05-17 12:25:00,125.82,125.84,125.71,125.74,363531.0,123.1429,123.1625,123.0352,123.0646,363531.0
2021-05-17 12:30:00,125.74,125.74,125.61,125.63,410554.0,123.0646,123.0646,122.9374,122.9569,410554.0
2021-05-17 12:35:00,125.62,125.84,125.61,125.82,400496.0,122.9471,123.1625,122.9374,123.1429,400496.0
2021-05-17 12:40:00,125.83,125.9,125.8,125.88,310628.0,123.1527,123.2212,123.1233,123.2016,310628.0
2021-05-17 12:45:00,125.87,125.88,125.67,125.7,370149.0,123.1918,123.2016,122.9961,123.0254,370149.0
2021-05-17 12:50:00,125.7,125.78,125.64,125.66,321331.0,123.0254,123.1037,122.9667,122.9863,321331.0
2021-05-17 12:55:00,125.66,125.68,125.58,125.59,386598.0,122.9863,123.0059,122.908,122.9178,386598.0
2021-05-17 13:00:00,125.59,125.71,125.55,125.57,418611.0,122.9178,123.0352,122.8786,122.8982,418611.0
2021-05-17 13:05:00,125.57,125.64,125.52,125.57,405343.0,122.8982,122.9667,122.8493,122.8982,405343.0
2021-05-17 13:10:00,125.58,125.59,125.42,125.49,441330.0,122.908,122.9178,122.7514,122.8199,441330.0
2021-05-17 13:15:00,125.5,125.54,125.36,125.39,577357.0,122.8297,122.8688,122.6927,122.722,577357.0
2021-05-17 13:20:00,125.4,125.46,125.31,125.43,582239.0,122.7318,122.7906,122.6437,122.7612,582239.0
2021-05-17 13:25:00,125.42,125.48,125.31,125.4,508159.0,122.7514,122.8101,122.6437,122.7318,508159.0
2021-05-17 13:30:00,125.4,125.46,125.3,125.44,506724.0,122.7318,122.7906,122.634,122.771,506724.0
2021-05-17 13:35:00,125.44,125.59,125.41,125.42,478740.0,122.771,122.9178,122.7416,122.7514,478740.0
2021-05-17 13:40:00,125.42,125.43,125.17,125.31,672704.0,122.7514,122.7612,122.5067,122.6437,672704.0
2021-05-17 13:45:00,125.3,125.45,125.27,125.42,415478.0,122.634,122.7808,122.6046,122.7514,415478.0
2021-05-17 13:50:00,125.41,125.42,125.29,125.39,410071.0,122.7416,122.7514,122.6242,122.722,410071.0
2021-05-17 13:55:00,125.39,125.51,125.34,125.4,418385.0,122.722,122.8395,122.6731,122.7318,418385.0
2021-05-17 14:00:00,125.41,125.49,125.33,125.44,404994.0,122.7416,122.8199,122.6633,122.771,404994.0
2021-05-17 14:05:00,125.44,125.53,125.37,125.49,529041.0,122.771,122.8591,122.7025,122.8199,529041.0
2021-05-17 14:10:00,125.49,125.53,125.36,125.37,400988.0,122.8199,122.8591,122.6927,122.7025,400988.0
2021-05-17 14:15:00,125.36,125.47,125.34,125.43,344388.0,122.6927,122.8003,122.6731,122.7612,344388.0
2021-05-17 14:20:00,125.42,125.55,125.38,125.39,378784.0,122.7514,122.8786,122.7123,122.722,378784.0
2021-05-17 14:25:00,125.4,125.5,125.34,125.43,380779.0,122.7318,122.8297,122.6731,122.7612,380779.0
2021-05-17 14:30:00,125.42,125.59,125.42,125.47,506315.0,122.7514,122.9178,122.7514,122.8003,506315.0
2021-05-17 14:35:00,125.47,125.48,125.24,125.25,635763.0,122.8003,122.8101,122.5752,122.585,635763.0
2021-05-17 14:40:00,125.25,125.37,125.23,125.31,389865.0,122.585,122.7025,122.5654,122.6437,389865.0
2021-05-17 14:45:00,125.31,125.41,125.3,125.4,424687.0,122.6437,122.7416,122.634,122.7318,424687.0
2021-05-17 14:50:00,125.39,125.56,125.37,125.55,599777.0,122.722,122.8884,122.7025,122.8786,599777.0
2021-05-17 14:55:00,125.55,125.62,125.46,125.6,490958.0,122.8786,122.9471,122.7906,122.9276,490958.0
2021-05-17 15:00:00,125.59,125.7,125.56,125.64,534153.0,122.9178,123.0254,122.8884,122.9667,534153.0
2021-05-17 15:05:00,125.64,125.74,125.6,125.67,549102.0,122.9667,123.0646,122.9276,122.9961,549102.0
2021-05-17 15:10:00,125.67,125.82,125.65,125.72,545545.0,122.9961,123.1429,122.9765,123.045,545545.0
2021-05-17 15:15:00,125.73,125.73,125.57,125.66,627342.0,123.0548,123.0548,122.8982,122.9863,627342.0
2021-05-17 15:20:00,125.66,125.69,125.54,125.55,411648.0,122.9863,123.0157,122.8688,122.8786,411648.0
2021-05-17 15:25:00,125.54,125.58,125.47,125.52,495873.0,122.8688,122.908,122.8003,122.8493,495873.0
2021-05-17 15:30:00,125.53,125.73,125.5,125.68,633867.0,122.8591,123.0548,122.8297,123.0059,633867.0
2021-05-17 15:35:00,125.68,125.69,125.41,125.41,777167.0,123.0059,123.0157,122.7416,122.7416,777167.0
2021-05-17 15:40:00,125.42,125.72,125.42,125.67,867617.0,122.7514,123.045,122.7514,122.9961,867617.0
2021-05-17 15:45:00,125.66,125.85,125.64,125.68,917507.0,122.9863,123.1723,122.9667,123.0059,917507.0
2021-05-17 15:50:00,125.68,125.95,125.68,125.94,1497823.0,123.0059,123.2701,123.0059,123.2603,1497823.0
2021-05-17 15:55:00,125.93,126.27,125.92,126.27,2624199.0,123.2506,123.5833,123.2408,123.5833,2624199.0
2021-05-18 09:30:00,126.56,126.63,125.91,126.07,2229704.0,123.8671,123.9357,123.231,123.3876,2229704.0
2021-05-18 09:35:00,126.07,126.79,126.03,126.69,1275648.0,123.3876,124.0923,123.3484,123.9944,1275648.0
2021-05-18 09:40:00,126.69,126.99,126.63,126.74,1548539.0,123.9944,124.288,123.9357,124.0433,1548539.0
2021-05-18 09:45:00,126.75,126.95,126.6,126.75,1283479.0,124.0531,124.2488,123.9063,124.0531,1283479.0
2021-05-18 09:50:00,126.74,126.75,126.52,126.53,982644.0,124.0433,124.0531,123.828,123.8378,982644.0
2021-05-18 09:55:00,126.54,126.69,126.36,126.54,1009917.0,123.8476,123.9944,123.6714,123.8476,1009917.0
2021-05-18 10:00:00,126.54,126.81,126.31,126.45,1090637.0,123.8476,124.1118,123.6225,123.7595,1090637.0
2021-05-18 10:05:00,126.44,126.59,126.33,126.43,693723.0,123.7497,123.8965,123.642,123.7399,693723.0
2021-05-18 10:10:00,126.44,126.66,126.28,126.63,732398.0,123.7497,123.965,123.5931,123.9357,732398.0
2021-05-18 10:15:00,126.63,126.72,126.52,126.64,587015.0,123.9357,124.0237,123.828,123.9454,587015.0
2021-05-18 10:20:00,126.64,126.76,126.43,126.53,549938.0,123.9454,124.0629,123.7399,123.8378,549938.0
2021-05-18 10:25:00,126.52,126.72,126.46,126.72,589783.0,123.828,124.0237,123.7693,124.0237,589783.0
2021-05-18 10:30:00,126.72,126.82,126.69,126.77,602986.0,124.0237,124.1216,123.9944,124.0727,602986.0
2021-05-18 10:35:00,126.78,126.79,126.59,126.66,639240.0,124.0825,124.0923,123.8965,123.965,639240.0
2021-05-18 10:40:00,126.66,126.67,126.46,126.56,536587.0,123.965,123.9748,123.7693,123.8671,536587.0
2021-05-18 10:45:00,126.57,126.73,126.51,126.71,585862.0,123.8769,124.0335,123.8182,124.014,585862.0
2021-05-18 10:50:00,126.72,126.77,126.59,126.66,573344.0,124.0237,124.0727,123.8965,123.965,573344.0
2021-05-18 10:55:00,126.66,126.75,126.56,126.68,443997.0,123.965,124.0531,123.8671,123.9846,443997.0
2021-05-18 11:00:00,126.68,126.86,126.61,126.82,544740.0,123.9846,124.1608,123.9161,124.1216,544740.0
2021-05-18 11:05:00,126.81,126.87,126.7,126.74,455354.0,124.1118,124.1705,124.0042,124.0433,455354.0
2021-05-18 11:10:00,126.73,126.76,126.65,126.74,416798.0,124.0335,124.0629,123.9552,124.0433,416798.0
2021-05-18 11:15:00,126.74,126.83,126.66,126.68,371910.0,124.0433,124.1314,123.965,123.9846,371910.0
2021-05-18 11:20:00,126.68,126.71,126.54,126.61,590888.0,123.9846,124.014,123.8476,123.9161,590888.0
2021-05-18 11:25:00,126.61,126.68,126.57,126.6,416386.0,123.9161,123.9846,123.8769,123.9063,416386.0
2021-05-18 11:30:00,126.6,126.62,126.37,126.4,617124.0,123.9063,123.9259,123.6812,123.7105,617124.0
2021-05-18 11:35:00,126.4,126.48,126.35,126.45,491161.0,123.7105,123.7888,123.6616,123.7595,491161.0
2021-05-18 11:40:00,126.45,126.47,126.27,126.3,643272.0,123.7595,123.7791,123.5833,123.6127,643272.0
2021-05-18 11:45:00,126.31,126.45,126.21,126.45,657445.0,123.6225,123.7595,123.5246,123.7595,657445.0
2021-05-18 11:50:00,126.45,126.46,126.34,126.42,425591.0,123.7595,123.7693,123.6518,123.7301,425591.0
2021-05-18 11:55:00,126.42,126.47,126.25,126.28,497224.0,123.7301,123.7791,123.5637,123.5931,497224.0
2021-05-18 12:00:00,126.28,126.41,126.25,126.39,441681.0,123.5931,123.7203,123.5637,123.7008,441681.0
2021-05-18 12:05:00,126.39,126.49,126.33,126.38,494363.0,123.7008,123.7986,123.642,123.691,494363.0
2021-05-18 12:10:00,126.39,126.44,126.33,126.43,452173.0,123.7008,123.7497,123.642,123.7399,452173.0
2021-05-18 12:15:00,126.43,126.43,126.28,126.32,408185.0,123.7399,123.7399,123.5931,123.6323,408185.0
2021-05-18 12:20:00,126.33,126.38,126.25,126.38,395565.0,123.642,123.691,123.5637,123.691,395565.0
2021-05-18 12:25:00,126.38,126.46,126.33,126.41,327877.0,123.691,123.7693,123.642,123.7203,327877.0
2021-05-18 12:30:00,126.41,126.49,126.36,126.43,348963.0,123.7203,123.7986,123.6714,123.7399,348963.0
2021-05-18 12:35:00,126.43,126.44,126.33,126.35,360061.0,123.7399,123.7497,123.642,123.6616,360061.0
2021-05-18 12:40:00,126.35,126.4,126.35,126.37,297550.0,123.6616,123.7105,123.6616,123.6812,297550.0
2021-05-18 12:45:00,126.37,126.46,126.37,126.39,338393.0,123.6812,123.7693,123.6812,123.7008,338393.0
2021-05-18 12:50:00,126.39,126.39,126.31,126.34,379520.0,123.7008,123.7008,123.6225,123.6518,379520.0
2021-05-18 12:55:00,126.34,126.37,126.18,126.27,522300.0,123.6518,123.6812,123.4952,123.5833,522300.0
2021-05-18 13:00:00,126.27,126.32,126.24,126.28,305723.0,123.5833,123.6323,123.554,123.5931,305723.0
2021-05-18 13:05:00,126.29,126.29,126.14,126.2,384704.0,123.6029,123.6029,123.4561,123.5148,384704.0
2021-05-18 13:10:00,126.19,126.27,126.15,126.2,297526.0,123.505,123.5833,123.4659,123.5148,297526.0
2021-05-18 13:15:00,126.19,126.23,126.09,126.12,328261.0,123.505,123.5442,123.4071,123.4365,328261.0
2021-05-18 13:20:00,126.13,126.25,126.11,126.19,335753.0,123.4463,123.5637,123.4267,123.505,335753.0
2021-05-18 13:25:00,126.19,126.33,126.17,126.32,348310.0,123.505,123.642,123.4854,123.6323,348310.0
2021-05-18 13:30:00,126.31,126.37,126.29,126.34,340098.0,123.6225,123.6812,123.6029,123.6518,340098.0
2021-05-18 13:35:00,126.35,126.35,126.18,126.25,349442.0,123.6616,123.6616,123.4952,123.5637,349442.0
2021-05-18 13:40:00,126.24,126.26,126.12,126.17,373934.0,123.554,123.5735,123.4365,123.4854,373934.0
2021-05-18 13:45:00,126.18,126.21,126.02,126.06,436523.0,123.4952,123.5246,123.3386,123.3778,436523.0
2021-05-18 13:50:00,126.06,126.12,126.04,126.08,257459.0,123.3778,123.4365,123.3582,123.3974,257459.0
2021-05-18 13:55:00,126.08,126.09,126.02,126.04,296435.0,123.3974,123.4071,123.3386,123.3582,296435.0
2021-05-18 14:00:00,126.03,126.09,125.94,125.98,466600.0,123.3484,123.4071,123.2603,123.2995,466600.0
2021-05-18 14:05:00,125.97,126.07,125.97,125.99,396772.0,123.2897,123.3876,123.2897,123.3093,396772.0
2021-05-18 14:10:00,125.99,126.12,125.98,126.12,305839.0,123.3093,123.4365,123.2995,123.4365,305839.0
2021-05-18 14:15:00,126.11,126.14,126.02,126.05,336144.0,123.4267,123.4561,123.3386,123.368,336144.0
2021-05-18 14:20:00,126.05,126.15,125.94,125.96,397650.0,123.368,123.4659,123.2603,123.2799,397650.0
2021-05-18 14:25:00,125.95,126.0,125.86,125.9,420387.0,123.2701,123.3191,123.182,123.2212,420387.0
2021-05-18 14:30:00,125.89,125.97,125.65,125.66,479825.0,123.2114,123.2897,122.9765,122.9863,479825.0
2021-05-18 14:35:00,125.66,125.74,125.55,125.57,747073.0,122.9863,123.0646,122.8786,122.8982,747073.0
2021-05-18 14:40:00,125.57,125.62,125.41,125.51,698605.0,122.8982,122.9471,122.7416,122.8395,698605.0
2021-05-18 14:45:00,125.52,125.54,125.38,125.49,497330.0,122.8493,122.8688,122.7123,122.8199,497330.0
2021-05-18 14:50:00,125.49,125.6,125.43,125.59,427615.0,122.8199,122.9276,122.7612,122.9178,427615.0
2021-05-18 14:55:00,125.59,125.66,125.5,125.64,350559.0,122.9178,122.9863,122.8297,122.9667,350559.0
2021-05-18 15:00:00,125.64,125.7,125.59,125.7,390936.0,122.9667,123.0254,122.9178,123.0254,390936.0
2021-05-18 15:05:00,125.69,125.73,125.62,125.71,322786.0,123.0157,123.0548,122.9471,123.0352,322786.0
2021-05-18 15:10:00,125.71,125.74,125.55,125.58,468198.0,123.0352,123.0646,122.8786,122.908,468198.0
2021-05-18 15:15:00,125.6,125.68,125.57,125.65,377433.0,122.9276,123.0059,122.8982,122.9765,377433.0
2021-05-18 15:20:00,125.65,125.67,125.52,125.55,419704.0,122.9765,122.9961,122.8493,122.8786,419704.0
2021-05-18 15:25:00,125.54,125.63,125.51,125.54,469195.0,122.8688,122.9569,122.8395,122.8688,469195.0
2021-05-18 15:30:00,125.55,125.77,125.54,125.7,668410.0,122.8786,123.094,122.8688,123.0254,668410.0
2021-05-18 15:35:00,125.7,125.73,125.62,125.66,429806.0,123.0254,123.0548,122.9471,122.9863,429806.0
2021-05-18 15:40:00,125.66,125.79,125.66,125.76,481906.0,122.9863,123.1135,122.9863,123.0842,481906.0
2021-05-18 15:45:00,125.76,125.79,125.35,125.4,1173430.0,123.0842,123.1135,122.6829,122.7318,1173430.0
2021-05-18 15:50:00,125.4,125.4,124.97,125.06,2253397.0,122.7318,122.7318,122.311,122.3991,2253397.0
2021-05-18 15:55:00,125.06,125.15,124.78,124.85,2968420.0,122.3991,122.4871,122.125,122.1935,2968420.0
2021-05-19 09:30:00,123.16,123.99,122.86,123.84,3091110.0,120.5395,121.3518,120.2459,121.205,3091110.0
2021-05-19 09:35:00,123.84,124.07,123.33,123.4,1943142.0,121.205,121.4301,120.7059,120.7744,1943142.0
2021-05-19 09:40:00,123.4,123.94,123.11,123.88,1722238.0,120.7744,121.3029,120.4906,121.2442,1722238.0
2021-05-19 09:45:00,123.87,123.93,123.51,123.74,1352495.0,121.2344,121.2931,120.882,121.1071,1352495.0
2021-05-19 09:50:00,123.74,124.01,123.52,123.52,1337586.0,121.1071,121.3714,120.8918,120.8918,1337586.0
2021-05-19 09:55:00,123.52,123.76,123.33,123.35,1307959.0,120.8918,121.1267,120.7059,120.7254,1307959.0
2021-05-19 10:00:00,123.34,123.6,123.1,123.16,1242257.0,120.7157,120.9701,120.4808,120.5395,1242257.0
2021-05-19 10:05:00,123.16,123.54,123.11,123.45,1101863.0,120.5395,120.9114,120.4906,120.8233,1101863.0
2021-05-19 10:10:00,123.45,123.69,123.37,123.6,973392.0,120.8233,121.0582,120.745,120.9701,973392.0
2021-05-19 10:15:00,123.59,123.79,123.36,123.76,1144029.0,120.9603,121.1561,120.7352,121.1267,1144029.0
2021-05-19 10:20:00,123.76,123.8,123.47,123.61,940647.0,121.1267,121.1659,120.8429,120.9799,940647.0
2021-05-19 10:25:00,123.62,123.85,123.53,123.76,1042953.0,120.9897,121.2148,120.9016,121.1267,1042953.0
2021-05-19 10:30:00,123.76,123.98,123.65,123.7,1161570.0,121.1267,121.342,121.0191,121.068,1161570.0
2021-05-19 10:35:00,123.71,123.91,123.48,123.53,1036647.0,121.0778,121.2735,120.8527,120.9016,1036647.0
2021-05-19 10:40:00,123.52,123.72,123.45,123.72,836948.0,120.8918,121.0876,120.8233,121.0876,836948.0
2021-05-19 10:45:00,123.72,123.9,123.66,123.76,894560.0,121.0876,121.2637,121.0288,121.1267,894560.0
2021-05-19 10:50:00,123.76,124.05,123.75,123.92,946299.0,121.1267,121.4106,121.1169,121.2833,946299.0
2021-05-19 10:55:00,123.92,123.95,123.6,123.62,622807.0,121.2833,121.3127,120.9701,120.9897,622807.0
2021-05-19 11:00:00,123.62,123.65,123.34,123.38,997981.0,120.9897,121.0191,120.7157,120.7548,997981.0
2021-05-19 11:05:00,123.38,123.8,123.31,123.73,1208619.0,120.7548,121.1659,120.6863,121.0974,1208619.0
2021-05-19 11:10:00,123.72,123.94,123.64,123.86,776776.0,121.0876,121.3029,121.0093,121.2246,776776.0
2021-05-19 11:15:00,123.85,123.95,123.72,123.74,759966.0,121.2148,121.3127,121.0876,121.1071,759966.0
2021-05-19 11:20:00,123.74,124.12,123.73,124.01,1074575.0,121.1071,121.4791,121.0974,121.3714,1074575.0
2021-05-19 11:25:00,124.0,124.04,123.74,123.75,715328.0,121.3616,121.4008,121.1071,121.1169,715328.0
2021-05-19 11:30:00,123.76,123.78,123.58,123.61,739936.0,121.1267,121.1463,120.9506,120.9799,739936.0
2021-05-19 11:35:00,123.61,123.88,123.57,123.82,762073.0,120.9799,121.2442,120.9408,121.1854,762073.0
2021-05-19 11:40:00,123.82,123.85,123.6,123.74,562166.0,121.1854,121.2148,120.9701,121.1071,562166.0
2021-05-19 11:45:00,123.73,123.77,123.59,123.66,489625.0,121.0974,121.1365,120.9603,121.0288,489625.0
2021-05-19 11:50:00,123.66,123.74,123.55,123.61,591382.0,121.0288,121.1071,120.9212,120.9799,591382.0
2021-05-19 11:55:00,123.62,123.99,123.58,123.89,847763.0,120.9897,121.3518,120.9506,121.254,847763.0
2021-05-19 12:00:00,123.9,123.91,123.71,123.87,688802.0,121.2637,121.2735,121.0778,121.2344,688802.0
2021-05-19 12:05:00,123.87,123.95,123.76,123.88,666446.0,121.2344,121.3127,121.1267,121.2442,666446.0
2021-05-19 12:10:00,123.88,124.02,123.88,123.97,612207.0,121.2442,121.3812,121.2442,121.3323,612207.0
2021-05-19 12:15:00,123.97,124.17,123.75,124.09,796709.0,121.3323,121.528,121.1169,121.4497,796709.0
2021-05-19 12:20:00,124.09,124.22,123.97,124.2,632585.0,121.4497,121.5769,121.3323,121.5574,632585.0
2021-05-19 12:25:00,124.2,124.21,124.03,124.15,508730.0,121.5574,121.5671,121.391,121.5084,508730.0
2021-05-19 12:30:00,124.16,124.25,124.09,124.12,583860.0,121.5182,121.6063,121.4497,121.4791,583860.0
2021-05-19 12:35:00,124.13,124.23,124.01,124.06,527222.0,121.4888,121.5867,121.3714,121.4203,527222.0
2021-05-19 12:40:00,124.07,124.18,123.93,123.96,618558.0,121.4301,121.5378,121.2931,121.3225,618558.0
2021-05-19 12:45:00,123.96,124.04,123.87,123.93,422720.0,121.3225,121.4008,121.2344,121.2931,422720.0
2021-05-19 12:50:00,123.93,123.96,123.84,123.94,403755.0,121.2931,121.3225,121.205,121.3029,403755.0
2021-05-19 12:55:00,123.94,124.09,123.92,123.99,422401.0,121.3029,121.4497,121.2833,121.3518,422401.0
2021-05-19 13:00:00,123.98,124.28,123.97,124.18,643978.0,121.342,121.6357,121.3323,121.5378,643978.0
2021-05-19 13:05:00,124.19,124.41,124.14,124.34,697856.0,121.5476,121.7629,121.4986,121.6944,697856.0
2021-05-19 13:10:00,124.34,124.44,124.32,124.34,476219.0,121.6944,121.7923,121.6748,121.6944,476219.0
2021-05-19 13:15:00,124.34,124.39,124.24,124.29,525046.0,121.6944,121.7433,121.5965,121.6454,525046.0
2021-05-19 13:20:00,124.29,124.32,124.14,124.15,422636.0,121.6454,121.6748,121.4986,121.5084,422636.0
2021-05-19 13:25:00,124.15,124.27,124.12,124.25,379636.0,121.5084,121.6259,121.4791,121.6063,379636.0
2021-05-19 13:30:00,124.25,124.27,124.05,124.07,393248.0,121.6063,121.6259,121.4106,121.4301,393248.0
2021-05-19 13:35:00,124.08,124.14,123.97,124.09,659407.0,121.4399,121.4986,121.3323,121.4497,659407.0
2021-05-19 13:40:00,124.09,124.1,123.97,124.09,418382.0,121.4497,121.4595,121.3323,121.4497,418382.0
2021-05-19 13:45:00,124.09,124.21,124.05,124.19,448509.0,121.4497,121.5671,121.4106,121.5476,448509.0
2021-05-19 13:50:00,124.2,124.36,124.16,124.34,382853.0,121.5574,121.714,121.5182,121.6944,382853.0
2021-05-19 13:55:00,124.34,124.42,124.23,124.26,382757.0,121.6944,121.7727,121.5867,121.6161,382757.0
2021-05-19 14:00:00,124.26,124.5,123.92,123.93,985958.0,121.6161,121.851,121.2833,121.2931,985958.0
2021-05-19 14:05:00,123.95,124.0,123.5,123.74,1299419.0,121.3127,121.3616,120.8723,121.1071,1299419.0
2021-05-19 14:10:00,123.74,123.91,123.62,123.78,792608.0,121.1071,121.2735,120.9897,121.1463,792608.0
2021-05-19 14:15:00,123.78,123.94,123.54,123.92,915848.0,121.1463,121.3029,120.9114,121.2833,915848.0
2021-05-19 14:20:00,123.94,124.72,123.92,124.59,1398446.0,121.3029,122.0663,121.2833,121.9391,1398446.0
2021-05-19 14:25:00,124.61,124.79,124.53,124.72,853151.0,121.9586,122.1348,121.8803,122.0663,853151.0
2021-05-19 14:30:00,124.71,124.92,124.43,124.49,1336216.0,122.0565,122.262,121.7825,121.8412,1336216.0
2021-05-19 14:35:00,124.5,124.54,124.11,124.15,895185.0,121.851,121.8901,121.4693,121.5084,895185.0
2021-05-19 14:40:00,124.15,124.21,124.02,124.09,731076.0,121.5084,121.5671,121.3812,121.4497,731076.0
2021-05-19 14:45:00,124.09,124.13,123.91,124.0,682320.0,121.4497,121.4888,121.2735,121.3616,682320.0
2021-05-19 14:50:00,124.0,124.07,123.87,124.0,711605.0,121.3616,121.4301,121.2344,121.3616,711605.0
2021-05-19 14:55:00,123.99,124.22,123.81,123.95,788544.0,121.3518,121.5769,121.1757,121.3127,788544.0
2021-05-19 15:00:00,123.95,123.98,123.77,123.91,845235.0,121.3127,121.342,121.1365,121.2735,845235.0
2021-05-19 15:05:00,123.92,124.19,123.89,124.13,710626.0,121.2833,121.5476,121.254,121.4888,710626.0
2021-05-19 15:10:00,124.11,124.34,124.09,124.22,649532.0,121.4693,121.6944,121.4497,121.5769,649532.0
2021-05-19 15:15:00,124.21,124.34,124.17,124.21,582188.0,121.5671,121.6944,121.528,121.5671,582188.0
2021-05-19 15:20:00,124.22,124.46,124.07,124.38,822253.0,121.5769,121.8118,121.4301,121.7335,822253.0
2021-05-19 15:25:00,124.38,124.64,124.31,124.55,822189.0,121.7335,121.988,121.665,121.8999,822189.0
2021-05-19 15:30:00,124.55,124.57,124.17,124.27,819644.0,121.8999,121.9195,121.528,121.6259,819644.0
2021-05-19 15:35:00,124.28,124.32,124.18,124.28,641894.0,121.6357,121.6748,121.5378,121.6357,641894.0
2021-05-19 15:40:00,124.27,124.28,124.02,124.07,806009.0,121.6259,121.6357,121.3812,121.4301,806009.0
2021-05-19 15:45:00,124.07,124.15,123.88,124.01,1032894.0,121.4301,121.5084,121.2442,121.3714,1032894.0
2021-05-19 15:50:00,124.02,124.56,123.97,124.46,1678860.0,121.3812,121.9097,121.3323,121.8118,1678860.0
2021-05-19 15:55:00,124.45,124.79,124.38,124.69,2874148.0,121.802,122.1348,121.7335,122.0369,2874148.0
2021-05-20 09:30:00,125.23,125.73,125.1,125.44,2460048.0,122.5654,123.0548,122.4382,122.771,2460048.0
2021-05-20 09:35:00,125.44,125.92,125.43,125.8,1574943.0,122.771,123.2408,122.7612,123.1233,1574943.0
2021-05-20 09:40:00,125.81,126.19,125.8,126.07,1730817.0,123.1331,123.505,123.1233,123.3876,1730817.0
2021-05-20 09:45:00,126.07,126.16,125.89,126.01,1214331.0,123.3876,123.4757,123.2114,123.3288,1214331.0
2021-05-20 09:50:00,126.02,126.22,125.92,125.95,1273237.0,123.3386,123.5344,123.2408,123.2701,1273237.0
2021-05-20 09:55:00,125.95,126.07,125.79,125.84,883762.0,123.2701,123.3876,123.1135,123.1625,883762.0
2021-05-20 10:00:00,125.84,126.18,125.76,126.09,1063735.0,123.1625,123.4952,123.0842,123.4071,1063735.0
2021-05-20 10:05:00,126.09,126.2,125.98,126.01,772712.0,123.4071,123.5148,123.2995,123.3288,772712.0
2021-05-20 10:10:00,126.01,126.23,126.01,126.13,742803.0,123.3288,123.5442,123.3288,123.4463,742803.0
2021-05-20 10:15:00,126.14,126.43,126.13,126.39,989235.0,123.4561,123.7399,123.4463,123.7008,989235.0
2021-05-20 10:20:00,126.39,126.45,126.29,126.38,687681.0,123.7008,123.7595,123.6029,123.691,687681.0
2021-05-20 10:25:00,126.38,126.4,126.29,126.37,523921.0,123.691,123.7105,123.6029,123.6812,523921.0
2021-05-20 10:30:00,126.37,126.47,126.29,126.43,723514.0,123.6812,123.7791,123.6029,123.7399,723514.0
2021-05-20 10:35:00,126.42,126.43,126.21,126.23,611029.0,123.7301,123.7399,123.5246,123.5442,611029.0
2021-05-20 10:40:00,126.23,126.29,126.12,126.22,680279.0,123.5442,123.6029,123.4365,123.5344,680279.0
2021-05-20 10:45:00,126.23,126.44,126.21,126.37,747185.0,123.5442,123.7497,123.5246,123.6812,747185.0
2021-05-20 10:50:00,126.37,126.44,126.31,126.32,413786.0,123.6812,123.7497,123.6225,123.6323,413786.0
2021-05-20 10:55:00,126.32,126.42,126.27,126.36,517994.0,123.6323,123.7301,123.5833,123.6714,517994.0
2021-05-20 11:00:00,126.36,126.52,126.33,126.45,644159.0,123.6714,123.828,123.642,123.7595,644159.0
2021-05-20 11:05:00,126.44,126.49,126.34,126.39,471255.0,123.7497,123.7986,123.6518,123.7008,471255.0
2021-05-20 11:10:00,126.39,126.42,126.28,126.35,473685.0,123.7008,123.7301,123.5931,123.6616,473685.0
2021-05-20 11:15:00,126.35,126.45,126.33,126.41,469381.0,123.6616,123.7595,123.642,123.7203,469381.0
2021-05-20 11:20:00,126.42,126.44,126.35,126.41,469543.0,123.7301,123.7497,123.6616,123.7203,469543.0
2021-05-20 11:25:00,126.41,126.79,126.4,126.77,1245205.0,123.7203,124.0923,123.7105,124.0727,1245205.0
2021-05-20 11:30:00,126.78,126.87,126.73,126.76,870376.0,124.0825,124.1705,124.0335,124.0629,870376.0
2021-05-20 11:35:00,126.76,126.9,126.72,126.9,686582.0,124.0629,124.1999,124.0237,124.1999,686582.0
2021-05-20 11:40:00,126.9,127.12,126.89,127.0,1305081.0,124.1999,124.4152,124.1901,124.2978,1305081.0
2021-05-20 11:45:00,127.0,127.16,126.99,127.13,643650.0,124.2978,124.4544,124.288,124.425,643650.0
2021-05-20 11:50:00,127.14,127.27,127.11,127.13,856864.0,124.4348,124.562,124.4054,124.425,856864.0
2021-05-20 11:55:00,127.14,127.26,127.02,127.05,783028.0,124.4348,124.5523,124.3174,124.3467,783028.0
2021-05-20 12:00:00,127.05,127.07,126.87,126.95,707206.0,124.3467,124.3663,124.1705,124.2488,707206.0
2021-05-20 12:05:00,126.96,126.97,126.77,126.79,592538.0,124.2586,124.2684,124.0727,124.0923,592538.0
2021-05-20 12:10:00,126.79,126.86,126.7,126.73,596799.0,124.0923,124.1608,124.0042,124.0335,596799.0
2021-05-20 12:15:00,126.74,127.0,126.72,126.89,741390.0,124.0433,124.2978,124.0237,124.1901,741390.0
2021-05-20 12:20:00,126.89,126.96,126.78,126.87,519868.0,124.1901,124.2586,124.0825,124.1705,519868.0
2021-05-20 12:25:00,126.88,126.91,126.79,126.81,539738.0,124.1803,124.2097,124.0923,124.1118,539738.0
2021-05-20 12:30:00,126.82,127.05,126.82,127.01,658730.0,124.1216,124.3467,124.1216,124.3076,658730.0
2021-05-20 12:35:00,127.01,127.01,126.67,126.77,825338.0,124.3076,124.3076,123.9748,124.0727,825338.0
2021-05-20 12:40:00,126.77,126.83,126.69,126.73,512985.0,124.0727,124.1314,123.9944,124.0335,512985.0
2021-05-20 12:45:00,126.74,126.98,126.74,126.96,518052.0,124.0433,124.2782,124.0433,124.2586,518052.0
2021-05-20 12:50:00,126.96,127.01,126.91,126.95,453471.0,124.2586,124.3076,124.2097,124.2488,453471.0
2021-05-20 12:55:00,126.94,127.01,126.87,126.97,464362.0,124.2391,124.3076,124.1705,124.2684,464362.0
2021-05-20 13:00:00,126.97,127.09,126.89,127.02,436876.0,124.2684,124.3859,124.1901,124.3174,436876.0
2021-05-20 13:05:00,127.02,127.14,127.0,127.13,507882.0,124.3174,124.4348,124.2978,124.425,507882.0
2021-05-20 13:10:00,127.13,127.18,127.1,127.16,403044.0,124.425,124.474,124.3957,124.4544,403044.0
2021-05-20 13:15:00,127.16,127.25,127.13,127.19,582128.0,124.4544,124.5425,124.425,124.4837,582128.0
2021-05-20 13:20:00,127.19,127.32,127.19,127.28,555362.0,124.4837,124.611,124.4837,124.5718,555362.0
2021-05-20 13:25:00,127.28,127.3,127.16,127.26,397877.0,124.5718,124.5914,124.4544,124.5523,397877.0
2021-05-20 13:30:00,127.25,127.37,127.24,127.32,478419.0,124.5425,124.6599,124.5327,124.611,478419.0
2021-05-20 13:35:00,127.31,127.31,127.24,127.27,342086.0,124.6012,124.6012,124.5327,124.562,342086.0
2021-05-20 13:40:00,127.27,127.32,127.22,127.28,422362.0,124.562,124.611,124.5131,124.5718,422362.0
2021-05-20 13:45:00,127.27,127.31,127.2,127.23,327325.0,124.562,124.6012,124.4935,124.5229,327325.0
2021-05-20 13:50:00,127.22,127.31,126.93,127.04,661305.0,124.5131,124.6012,124.2293,124.3369,661305.0
2021-05-20 13:55:00,127.05,127.18,126.99,127.16,433297.0,124.3467,124.474,124.288,124.4544,433297.0
2021-05-20 14:00:00,127.16,127.24,127.11,127.11,436101.0,124.4544,124.5327,124.4054,124.4054,436101.0
2021-05-20 14:05:00,127.12,127.28,127.09,127.22,498615.0,124.4152,124.5718,124.3859,124.5131,498615.0
2021-05-20 14:10:00,127.22,127.3,127.12,127.3,387555.0,124.5131,124.5914,124.4152,124.5914,387555.0
2021-05-20 14:15:00,127.3,127.34,127.19,127.29,386188.0,124.5914,124.6305,124.4837,124.5816,386188.0
2021-05-20 14:20:00,127.28,127.33,127.26,127.27,351883.0,124.5718,124.6208,124.5523,124.562,351883.0
2021-05-20 14:25:00,127.27,127.41,127.24,127.39,529206.0,124.562,124.6991,124.5327,124.6795,529206.0
2021-05-20 14:30:00,127.4,127.44,127.32,127.38,530883.0,124.6893,124.7284,124.611,124.6697,530883.0
2021-05-20 14:35:00,127.38,127.42,127.34,127.39,359029.0,124.6697,124.7088,124.6305,124.6795,359029.0
2021-05-20 14:40:00,127.39,127.42,127.32,127.35,392384.0,124.6795,124.7088,124.611,124.6403,392384.0
2021-05-20 14:45:00,127.36,127.51,127.32,127.49,577346.0,124.6501,124.7969,124.611,124.7774,577346.0
2021-05-20 14:50:00,127.48,127.59,127.44,127.56,600358.0,124.7676,124.8752,124.7284,124.8459,600358.0
2021-05-20 14:55:00,127.56,127.6,127.49,127.53,485196.0,124.8459,124.885,124.7774,124.8165,485196.0
2021-05-20 15:00:00,127.53,127.56,127.36,127.54,647450.0,124.8165,124.8459,124.6501,124.8263,647450.0
2021-05-20 15:05:00,127.55,127.59,127.44,127.46,403882.0,124.8361,124.8752,124.7284,124.748,403882.0
2021-05-20 15:10:00,127.45,127.59,127.43,127.54,541038.0,124.7382,124.8752,124.7186,124.8263,541038.0
2021-05-20 15:15:00,127.54,127.66,127.52,127.63,545126.0,124.8263,124.9437,124.8067,124.9144,545126.0
2021-05-20 15:20:00,127.63,127.68,127.56,127.65,571735.0,124.9144,124.9633,124.8459,124.934,571735.0
2021-05-20 15:25:00,127.66,127.72,127.64,127.7,648496.0,124.9437,125.0025,124.9242,124.9829,648496.0
2021-05-20 15:30:00,127.7,127.72,127.54,127.58,712270.0,124.9829,125.0025,124.8263,124.8654,712270.0
2021-05-20 15:35:00,127.58,127.66,127.49,127.5,658121.0,124.8654,124.9437,124.7774,124.7871,658121.0
2021-05-20 15:40:00,127.49,127.55,127.43,127.48,772488.0,124.7774,124.8361,124.7186,124.7676,772488.0
2021-05-20 15:45:00,127.47,127.58,127.4,127.44,961237.0,124.7578,124.8654,124.6893,124.7284,961237.0
2021-05-20 15:50:00,127.44,127.64,127.23,127.55,1883078.0,124.7284,124.9242,124.5229,124.8361,1883078.0
2021-05-20 15:55:00,127.54,127.54,127.2,127.31,2265423.0,124.8263,124.8263,124.4935,124.6012,2265423.0
2021-05-21 09:30:00,127.85,128.0,127.31,127.45,4949105.0,125.1297,125.2765,124.6012,124.7382,4949105.0
2021-05-21 09:35:00,127.45,127.52,126.82,126.85,1837187.0,124.7382,124.8067,124.1216,124.151,1837187.0
2021-05-21 09:40:00,126.85,126.97,126.6,126.76,1745860.0,124.151,124.2684,123.9063,124.0629,1745860.0
2021-05-21 09:45:00,126.77,127.04,126.59,127.01,1605611.0,124.0727,124.3369,123.8965,124.3076,1605611.0
2021-05-21 09:50:00,127.01,127.09,126.78,126.89,1179236.0,124.3076,124.3859,124.0825,124.1901,1179236.0
2021-05-21 09:55:00,126.89,127.08,126.75,127.04,956010.0,124.1901,124.3761,124.0531,124.3369,956010.0
2021-05-21 10:00:00,127.05,127.25,127.01,127.11,987532.0,124.3467,124.5425,124.3076,124.4054,987532.0
2021-05-21 10:05:00,127.1,127.11,126.63,126.82,1423138.0,124.3957,124.4054,123.9357,124.1216,1423138.0
2021-05-21 10:10:00,126.82,126.94,126.73,126.88,739536.0,124.1216,124.2391,124.0335,124.1803,739536.0
2021-05-21 10:15:00,126.88,126.94,126.66,126.66,797733.0,124.1803,124.2391,123.965,123.965,797733.0
2021-05-21 10:20:00,126.67,126.9,126.64,126.76,769267.0,123.9748,124.1999,123.9454,124.0629,769267.0
2021-05-21 10:25:00,126.77,126.85,126.51,126.53,1058755.0,124.0727,124.151,123.8182,123.8378,1058755.0
2021-05-21 10:30:00,126.52,126.75,126.46,126.69,782444.0,123.828,124.0531,123.7693,123.9944,782444.0
2021-05-21 10:35:00,126.7,126.76,126.38,126.53,910151.0,124.0042,124.0629,123.691,123.8378,910151.0
2021-05-21 10:40:00,126.52,126.55,126.38,126.41,667283.0,123.828,123.8574,123.691,123.7203,667283.0
2021-05-21 10:45:00,126.41,126.48,126.32,126.42,781929.0,123.7203,123.7888,123.6323,123.7301,781929.0
2021-05-21 10:50:00,126.43,126.45,126.16,126.24,877046.0,123.7399,123.7595,123.4757,123.554,877046.0
2021-05-21 10:55:00,126.23,126.41,126.21,126.38,663350.0,123.5442,123.7203,123.5246,123.691,663350.0
2021-05-21 11:00:00,126.37,126.39,126.1,126.12,631712.0,123.6812,123.7008,123.4169,123.4365,631712.0
2021-05-21 11:05:00,126.13,126.22,126.12,126.15,675440.0,123.4463,123.5344,123.4365,123.4659,675440.0
2021-05-21 11:10:00,126.15,126.31,126.04,126.26,803338.0,123.4659,123.6225,123.3582,123.5735,803338.0
2021-05-21 11:15:00,126.26,126.42,126.18,126.41,622645.0,123.5735,123.7301,123.4952,123.7203,622645.0
2021-05-21 11:20:00,126.4,126.48,126.26,126.27,653888.0,123.7105,123.7888,123.5735,123.5833,653888.0
2021-05-21 11:25:00,126.27,126.31,125.86,125.89,1140642.0,123.5833,123.6225,123.182,123.2114,1140642.0
2021-05-21 11:30:00,125.89,126.09,125.85,126.03,869644.0,123.2114,123.4071,123.1723,123.3484,869644.0
2021-05-21 11:35:00,126.03,126.05,125.87,125.96,589114.0,123.3484,123.368,123.1918,123.2799,589114.0
2021-05-21 11:40:00,125.96,126.07,125.91,125.94,546592.0,123.2799,123.3876,123.231,123.2603,546592.0
2021-05-21 11:45:00,125.94,125.98,125.81,125.84,826116.0,123.2603,123.2995,123.1331,123.1625,826116.0
2021-05-21 11:50:00,125.84,126.0,125.74,125.81,761500.0,123.1625,123.3191,123.0646,123.1331,761500.0
2021-05-21 11:55:00,125.8,125.82,125.7,125.76,720765.0,123.1233,123.1429,123.0254,123.0842,720765.0
2021-05-21 12:00:00,125.75,126.0,125.73,125.94,659767.0,123.0744,123.3191,123.0548,123.2603,659767.0
2021-05-21 12:05:00,125.94,125.98,125.63,125.7,805568.0,123.2603,123.2995,122.9569,123.0254,805568.0
2021-05-21 12:10:00,125.71,125.78,125.64,125.69,555779.0,123.0352,123.1037,122.9667,123.0157,555779.0
2021-05-21 12:15:00,125.68,125.74,125.56,125.61,695861.0,123.0059,123.0646,122.8884,122.9374,695861.0
2021-05-21 12:20:00,125.61,125.61,125.49,125.53,757900.0,122.9374,122.9374,122.8199,122.8591,757900.0
2021-05-21 12:25:00,125.54,125.73,125.53,125.71,683655.0,122.8688,123.0548,122.8591,123.0352,683655.0
2021-05-21 12:30:00,125.7,125.78,125.59,125.64,508067.0,123.0254,123.1037,122.9178,122.9667,508067.0
2021-05-21 12:35:00,125.64,125.8,125.58,125.8,541771.0,122.9667,123.1233,122.908,123.1233,541771.0
2021-05-21 12:40:00,125.8,125.83,125.68,125.77,498493.0,123.1233,123.1527,123.0059,123.094,498493.0
2021-05-21 12:45:00,125.77,125.77,125.51,125.59,463249.0,123.094,123.094,122.8395,122.9178,463249.0
2021-05-21 12:50:00,125.59,125.66,125.43,125.45,651399.0,122.9178,122.9863,122.7612,122.7808,651399.0
2021-05-21 12:55:00,125.44,125.64,125.4,125.59,707019.0,122.771,122.9667,122.7318,122.9178,707019.0
2021-05-21 13:00:00,125.58,125.64,125.49,125.52,357246.0,122.908,122.9667,122.8199,122.8493,357246.0
2021-05-21 13:05:00,125.53,125.6,125.45,125.48,459064.0,122.8591,122.9276,122.7808,122.8101,459064.0
2021-05-21 13:10:00,125.48,125.61,125.43,125.44,455063.0,122.8101,122.9374,122.7612,122.771,455063.0
2021-05-21 13:15:00,125.44,125.51,125.41,125.43,355043.0,122.771,122.8395,122.7416,122.7612,355043.0
2021-05-21 13:20:00,125.43,125.63,125.39,125.48,721385.0,122.7612,122.9569,122.722,122.8101,721385.0
2021-05-21 13:25:00,125.47,125.7,125.44,125.67,589554.0,122.8003,123.0254,122.771,122.9961,589554.0
2021-05-21 13:30:00,125.67,125.85,125.64,125.83,617472.0,122.9961,123.1723,122.9667,123.1527,617472.0
2021-05-21 13:35:00,125.83,125.84,125.72,125.79,463281.0,123.1527,123.1625,123.045,123.1135,463281.0
2021-05-21 13:40:00,125.79,125.87,125.73,125.84,478573.0,123.1135,123.1918,123.0548,123.1625,478573.0
2021-05-21 13:45:00,125.84,125.85,125.75,125.83,294791.0,123.1625,123.1723,123.0744,123.1527,294791.0
2021-05-21 13:50:00,125.82,125.93,125.82,125.88,404757.0,123.1429,123.2506,123.1429,123.2016,404757.0
2021-05-21 13:55:00,125.88,125.91,125.81,125.88,335299.0,123.2016,123.231,123.1331,123.2016,335299.0
2021-05-21 14:00:00,125.88,125.96,125.83,125.9,547918.0,123.2016,123.2799,123.1527,123.2212,547918.0
2021-05-21 14:05:00,125.91,126.09,125.89,126.01,578282.0,123.231,123.4071,123.2114,123.3288,578282.0
2021-05-21 14:10:00,126.01,126.09,125.96,126.08,368438.0,123.3288,123.4071,123.2799,123.3974,368438.0
2021-05-21 14:15:00,126.07,126.08,125.88,125.89,520834.0,123.3876,123.3974,123.2016,123.2114,520834.0
2021-05-21 14:20:00,125.89,125.93,125.83,125.86,432799.0,123.2114,123.2506,123.1527,123.182,432799.0
2021-05-21 14:25:00,125.86,125.88,125.65,125.69,532828.0,123.182,123.2016,122.9765,123.0157,532828.0
2021-05-21 14:30:00,125.69,125.79,125.67,125.72,397824.0,123.0157,123.1135,122.9961,123.045,397824.0
2021-05-21 14:35:00,125.71,125.78,125.52,125.62,687582.0,123.0352,123.1037,122.8493,122.9471,687582.0
2021-05-21 14:40:00,125.62,125.73,125.6,125.68,316661.0,122.9471,123.0548,122.9276,123.0059,316661.0
2021-05-21 14:45:00,125.69,125.84,125.68,125.79,459478.0,123.0157,123.1625,123.0059,123.1135,459478.0
2021-05-21 14:50:00,125.79,125.95,125.79,125.92,390254.0,123.1135,123.2701,123.1135,123.2408,390254.0
2021-05-21 14:55:00,125.93,125.97,125.85,125.96,363530.0,123.2506,123.2897,123.1723,123.2799,363530.0
2021-05-21 15:00:00,125.96,125.97,125.72,125.77,548123.0,123.2799,123.2897,123.045,123.094,548123.0
2021-05-21 15:05:00,125.77,125.84,125.71,125.73,459650.0,123.094,123.1625,123.0352,123.0548,459650.0
2021-05-21 15:10:00,125.73,125.95,125.71,125.91,660088.0,123.0548,123.2701,123.0352,123.231,660088.0
2021-05-21 15:15:00,125.91,126.0,125.85,125.9,600795.0,123.231,123.3191,123.1723,123.2212,600795.0
2021-05-21 15:20:00,125.9,126.08,125.87,126.02,647292.0,123.2212,123.3974,123.1918,123.3386,647292.0
2021-05-21 15:25:00,126.02,126.02,125.83,125.95,564752.0,123.3386,123.3386,123.1527,123.2701,564752.0
2021-05-21 15:30:00,125.95,125.95,125.67,125.71,730565.0,123.2701,123.2701,122.9961,123.0352,730565.0
2021-05-21 15:35:00,125.71,125.81,125.7,125.73,558782.0,123.0352,123.1331,123.0254,123.0548,558782.0
2021-05-21 15:40:00,125.73,125.81,125.65,125.71,812091.0,123.0548,123.1331,122.9765,123.0352,812091.0
2021-05-21 15:45:00,125.71,125.72,125.45,125.65,985612.0,123.0352,123.045,122.7808,122.9765,985612.0
2021-05-21 15:50:00,125.64,125.72,125.35,125.42,2206011.0,122.9667,123.045,122.6829,122.7514,2206011.0
2021-05-21 15:55:00,125.43,125.48,125.21,125.43,3328512.0,122.7612,122.8101,122.5459,122.7612,3328512.0
2021-05-24 09:30:00,126.01,126.42,125.94,126.42,2421549.0,123.3288,123.7301,123.2603,123.7301,2421549.0
2021-05-24 09:35:00,126.42,126.89,126.38,126.73,1919162.0,123.7301,124.1901,123.691,124.0335,1919162.0
2021-05-24 09:40:00,126.73,127.04,126.72,126.86,1867294.0,124.0335,124.3369,124.0237,124.1608,1867294.0
2021-05-24 09:45:00,126.87,126.94,126.59,126.76,1221435.0,124.1705,124.2391,123.8965,124.0629,1221435.0
2021-05-24 09:50:00,126.76,126.92,126.59,126.86,1100558.0,124.0629,124.2195,123.8965,124.1608,1100558.0
2021-05-24 09:55:00,126.86,126.9,126.56,126.66,936046.0,124.1608,124.1999,123.8671,123.965,936046.0
2021-05-24 10:00:00,126.67,126.87,126.66,126.83,992447.0,123.9748,124.1705,123.965,124.1314,992447.0
2021-05-24 10:05:00,126.84,126.96,126.81,126.93,741222.0,124.1412,124.2586,124.1118,124.2293,741222.0
2021-05-24 10:10:00,126.93,127.19,126.87,127.17,1116437.0,124.2293,124.4837,124.1705,124.4642,1116437.0
2021-05-24 10:15:00,127.17,127.28,127.14,127.27,1170540.0,124.4642,124.5718,124.4348,124.562,1170540.0
2021-05-24 10:20:00,127.26,127.45,127.26,127.39,1086428.0,124.5523,124.7382,124.5523,124.6795,1086428.0
2021-05-24 10:25:00,127.38,127.66,127.37,127.53,1201878.0,124.6697,124.9437,124.6599,124.8165,1201878.0
2021-05-24 10:30:00,127.53,127.63,127.4,127.43,1004187.0,124.8165,124.9144,124.6893,124.7186,1004187.0
2021-05-24 10:35:00,127.43,127.59,127.37,127.51,755310.0,124.7186,124.8752,124.6599,124.7969,755310.0
2021-05-24 10:40:00,127.51,127.54,127.37,127.42,677284.0,124.7969,124.8263,124.6599,124.7088,677284.0
2021-05-24 10:45:00,127.42,127.48,127.32,127.34,550939.0,124.7088,124.7676,124.611,124.6305,550939.0
2021-05-24 10:50:00,127.34,127.57,127.33,127.5,841153.0,124.6305,124.8557,124.6208,124.7871,841153.0
2021-05-24 10:55:00,127.49,127.56,127.45,127.53,594837.0,124.7774,124.8459,124.7382,124.8165,594837.0
2021-05-24 11:00:00,127.54,127.62,127.42,127.46,624815.0,124.8263,124.9046,124.7088,124.748,624815.0
2021-05-24 11:05:00,127.46,127.52,127.38,127.49,629706.0,124.748,124.8067,124.6697,124.7774,629706.0
2021-05-24 11:10:00,127.48,127.57,127.46,127.54,385551.0,124.7676,124.8557,124.748,124.8263,385551.0
2021-05-24 11:15:00,127.55,127.65,127.53,127.57,586889.0,124.8361,124.934,124.8165,124.8557,586889.0
2021-05-24 11:20:00,127.57,127.58,127.45,127.47,417218.0,124.8557,124.8654,124.7382,124.7578,417218.0
2021-05-24 11:25:00,127.47,127.53,127.4,127.51,498351.0,124.7578,124.8165,124.6893,124.7969,498351.0
2021-05-24 11:30:00,127.51,127.63,127.47,127.56,510003.0,124.7969,124.9144,124.7578,124.8459,510003.0
2021-05-24 11:35:00,127.55,127.59,127.46,127.57,397372.0,124.8361,124.8752,124.748,124.8557,397372.0
2021-05-24 11:40:00,127.57,127.68,127.47,127.64,631367.0,124.8557,124.9633,124.7578,124.9242,631367.0
2021-05-24 11:45:00,127.65,127.66,127.55,127.6,400579.0,124.934,124.9437,124.8361,124.885,400579.0
2021-05-24 11:50:00,127.59,127.64,127.51,127.59,568554.0,124.8752,124.9242,124.7969,124.8752,568554.0
2021-05-24 11:55:00,127.59,127.64,127.52,127.54,467069.0,124.8752,124.9242,124.8067,124.8263,467069.0
2021-05-24 12:00:00,127.54,127.78,127.53,127.76,659334.0,124.8263,125.0612,124.8165,125.0416,659334.0
2021-05-24 12:05:00,127.76,127.79,127.61,127.62,476249.0,125.0416,125.071,124.8948,124.9046,476249.0
2021-05-24 12:10:00,127.61,127.65,127.43,127.47,681930.0,124.8948,124.934,124.7186,124.7578,681930.0
2021-05-24 12:15:00,127.46,127.52,127.43,127.45,408809.0,124.748,124.8067,124.7186,124.7382,408809.0
2021-05-24 12:20:00,127.45,127.53,127.4,127.4,334886.0,124.7382,124.8165,124.6893,124.6893,334886.0
2021-05-24 12:25:00,127.41,127.47,127.39,127.46,327301.0,124.6991,124.7578,124.6795,124.748,327301.0
2021-05-24 12:30:00,127.47,127.55,127.4,127.45,471716.0,124.7578,124.8361,124.6893,124.7382,471716.0
2021-05-24 12:35:00,127.44,127.52,127.42,127.46,263722.0,124.7284,124.8067,124.7088,124.748,263722.0
2021-05-24 12:40:00,127.45,127.5,127.37,127.41,384252.0,124.7382,124.7871,124.6599,124.6991,384252.0
2021-05-24 12:45:00,127.42,127.49,127.39,127.46,290502.0,124.7088,124.7774,124.6795,124.748,290502.0
2021-05-24 12:50:00,127.46,127.46,127.37,127.41,325163.0,124.748,124.748,124.6599,124.6991,325163.0
2021-05-24 12:55:00,127.41,127.45,127.33,127.44,301487.0,124.6991,124.7382,124.6208,124.7284,301487.0
2021-05-24 13:00:00,127.44,127.51,127.41,127.45,345868.0,124.7284,124.7969,124.6991,124.7382,345868.0
2021-05-24 13:05:00,127.44,127.46,127.36,127.38,297726.0,124.7284,124.748,124.6501,124.6697,297726.0
2021-05-24 13:10:00,127.39,127.46,127.38,127.44,224584.0,124.6795,124.748,124.6697,124.7284,224584.0
2021-05-24 13:15:00,127.44,127.54,127.4,127.54,262001.0,124.7284,124.8263,124.6893,124.8263,262001.0
2021-05-24 13:20:00,127.54,127.55,127.48,127.49,300476.0,124.8263,124.8361,124.7676,124.7774,300476.0
2021-05-24 13:25:00,127.5,127.59,127.45,127.58,275550.0,124.7871,124.8752,124.7382,124.8654,275550.0
2021-05-24 13:30:00,127.59,127.68,127.58,127.67,338975.0,124.8752,124.9633,124.8654,124.9535,338975.0
2021-05-24 13:35:00,127.67,127.69,127.62,127.66,265882.0,124.9535,124.9731,124.9046,124.9437,265882.0
2021-05-24 13:40:00,127.65,127.68,127.6,127.61,297660.0,124.934,124.9633,124.885,124.8948,297660.0
2021-05-24 13:45:00,127.61,127.63,127.57,127.61,232507.0,124.8948,124.9144,124.8557,124.8948,232507.0
2021-05-24 13:50:00,127.6,127.62,127.53,127.56,236844.0,124.885,124.9046,124.8165,124.8459,236844.0
2021-05-24 13:55:00,127.57,127.63,127.55,127.6,315713.0,124.8557,124.9144,124.8361,124.885,315713.0
2021-05-24 14:00:00,127.61,127.65,127.59,127.64,260246.0,124.8948,124.934,124.8752,124.9242,260246.0
2021-05-24 14:05:00,127.64,127.74,127.63,127.72,495247.0,124.9242,125.022,124.9144,125.0025,495247.0
2021-05-24 14:10:00,127.72,127.76,127.66,127.7,358475.0,125.0025,125.0416,124.9437,124.9829,358475.0
2021-05-24 14:15:00,127.7,127.72,127.64,127.69,247168.0,124.9829,125.0025,124.9242,124.9731,247168.0
2021-05-24 14:20:00,127.69,127.76,127.67,127.76,329786.0,124.9731,125.0416,124.9535,125.0416,329786.0
2021-05-24 14:25:00,127.76,127.79,127.72,127.73,356857.0,125.0416,125.071,125.0025,125.0123,356857.0
2021-05-24 14:30:00,127.73,127.83,127.72,127.82,447733.0,125.0123,125.1101,125.0025,125.1003,447733.0
2021-05-24 14:35:00,127.83,127.88,127.8,127.84,352000.0,125.1101,125.1591,125.0808,125.1199,352000.0
2021-05-24 14:40:00,127.85,127.89,127.81,127.84,291486.0,125.1297,125.1688,125.0905,125.1199,291486.0
2021-05-24 14:45:00,127.84,127.91,127.8,127.9,376375.0,125.1199,125.1884,125.0808,125.1786,376375.0
2021-05-24 14:50:00,127.89,127.94,127.75,127.76,507211.0,125.1688,125.2178,125.0318,125.0416,507211.0
2021-05-24 14:55:00,127.77,127.86,127.76,127.77,441764.0,125.0514,125.1395,125.0416,125.0514,441764.0
2021-05-24 15:00:00,127.77,127.87,127.74,127.84,321348.0,125.0514,125.1493,125.022,125.1199,321348.0
2021-05-24 15:05:00,127.83,127.9,127.8,127.9,375760.0,125.1101,125.1786,125.0808,125.1786,375760.0
2021-05-24 15:10:00,127.9,127.91,127.8,127.82,358266.0,125.1786,125.1884,125.0808,125.1003,358266.0
2021-05-24 15:15:00,127.82,127.84,127.69,127.73,488464.0,125.1003,125.1199,124.9731,125.0123,488464.0
2021-05-24 15:20:00,127.72,127.77,127.69,127.71,356960.0,125.0025,125.0514,124.9731,124.9927,356960.0
2021-05-24 15:25:00,127.7,127.73,127.63,127.72,447875.0,124.9829,125.0123,124.9144,125.0025,447875.0
2021-05-24 15:30:00,127.72,127.72,127.55,127.59,653289.0,125.0025,125.0025,124.8361,124.8752,653289.0
2021-05-24 15:35:00,127.59,127.65,127.56,127.62,538786.0,124.8752,124.934,124.8459,124.9046,538786.0
2021-05-24 15:40:00,127.62,127.66,127.5,127.51,628624.0,124.9046,124.9437,124.7871,124.7969,628624.0
2021-05-24 15:45:00,127.51,127.63,127.46,127.57,813111.0,124.7969,124.9144,124.748,124.8557,813111.0
2021-05-24 15:50:00,127.57,127.57,127.31,127.31,1633087.0,124.8557,124.8557,124.6012,124.6012,1633087.0
2021-05-24 15:55:00,127.33,127.34,127.0,127.11,2955042.0,124.6208,124.6305,124.2978,124.4054,2955042.0
2021-05-25 09:30:00,127.84,128.32,127.64,127.9,2803857.0,125.1199,125.5897,124.9242,125.1786,2803857.0
2021-05-25 09:35:00,127.9,127.91,127.24,127.39,1916949.0,125.1786,125.1884,124.5327,124.6795,1916949.0
2021-05-25 09:40:00,127.39,127.43,126.99,127.14,1859161.0,124.6795,124.7186,124.288,124.4348,1859161.0
2021-05-25 09:45:00,127.14,127.31,127.08,127.25,1356570.0,124.4348,124.6012,124.3761,124.5425,1356570.0
2021-05-25 09:50:00,127.26,127.36,126.89,126.95,1565290.0,124.5523,124.6501,124.1901,124.2488,1565290.0
2021-05-25 09:55:00,126.96,127.17,126.89,126.95,1059122.0,124.2586,124.4642,124.1901,124.2488,1059122.0
2021-05-25 10:00:00,126.95,127.17,126.86,127.07,1410690.0,124.2488,124.4642,124.1608,124.3663,1410690.0
2021-05-25 10:05:00,127.08,127.21,126.94,126.99,967574.0,124.3761,124.5033,124.2391,124.288,967574.0
2021-05-25 10:10:00,126.98,127.19,126.95,127.05,886664.0,124.2782,124.4837,124.2488,124.3467,886664.0
2021-05-25 10:15:00,127.05,127.16,126.99,127.04,943151.0,124.3467,124.4544,124.288,124.3369,943151.0
2021-05-25 10:20:00,127.04,127.24,127.0,127.17,767102.0,124.3369,124.5327,124.2978,124.4642,767102.0
2021-05-25 10:25:00,127.17,127.28,127.09,127.17,645056.0,124.4642,124.5718,124.3859,124.4642,645056.0
2021-05-25 10:30:00,127.17,127.18,126.76,126.84,1106964.0,124.4642,124.474,124.0629,124.1412,1106964.0
2021-05-25 10:35:00,126.83,126.96,126.79,126.83,697110.0,124.1314,124.2586,124.0923,124.1314,697110.0
2021-05-25 10:40:00,126.83,127.01,126.76,126.97,850000.0,124.1314,124.3076,124.0629,124.2684,850000.0
2021-05-25 10:45:00,126.97,127.13,126.91,127.11,858083.0,124.2684,124.425,124.2097,124.4054,858083.0
2021-05-25 10:50:00,127.11,127.2,127.04,127.07,612980.0,124.4054,124.4935,124.3369,124.3663,612980.0
2021-05-25 10:55:00,127.07,127.19,127.05,127.13,557848.0,124.3663,124.4837,124.3467,124.425,557848.0
2021-05-25 11:00:00,127.13,127.17,126.86,126.93,787336.0,124.425,124.4642,124.1608,124.2293,787336.0
2021-05-25 11:05:00,126.93,126.96,126.78,126.85,675742.0,124.2293,124.2586,124.0825,124.151,675742.0
2021-05-25 11:10:00,126.85,126.99,126.78,126.96,647894.0,124.151,124.288,124.0825,124.2586,647894.0
2021-05-25 11:15:00,126.97,126.99,126.73,126.81,664086.0,124.2684,124.288,124.0335,124.1118,664086.0
2021-05-25 11:20:00,126.81,126.93,126.8,126.9,539135.0,124.1118,124.2293,124.102,124.1999,539135.0
2021-05-25 11:25:00,126.9,126.97,126.73,126.83,474880.0,124.1999,124.2684,124.0335,124.1314,474880.0
2021-05-25 11:30:00,126.83,126.91,126.66,126.71,572563.0,124.1314,124.2097,123.965,124.014,572563.0
2021-05-25 11:35:00,126.72,126.9,126.72,126.84,603171.0,124.0237,124.1999,124.0237,124.1412,603171.0
2021-05-25 11:40:00,126.83,126.9,126.72,126.82,491232.0,124.1314,124.1999,124.0237,124.1216,491232.0
2021-05-25 11:45:00,126.81,126.92,126.78,126.88,513202.0,124.1118,124.2195,124.0825,124.1803,513202.0
2021-05-25 11:50:00,126.88,126.91,126.71,126.84,476075.0,124.1803,124.2097,124.014,124.1412,476075.0
2021-05-25 11:55:00,126.84,126.93,126.79,126.8,427799.0,124.1412,124.2293,124.0923,124.102,427799.0
2021-05-25 12:00:00,126.8,126.84,126.72,126.81,376590.0,124.102,124.1412,124.0237,124.1118,376590.0
2021-05-25 12:05:00,126.81,126.97,126.73,126.96,529702.0,124.1118,124.2684,124.0335,124.2586,529702.0
2021-05-25 12:10:00,126.95,127.04,126.92,126.97,517593.0,124.2488,124.3369,124.2195,124.2684,517593.0
2021-05-25 12:15:00,126.97,127.0,126.81,126.97,381479.0,124.2684,124.2978,124.1118,124.2684,381479.0
2021-05-25 12:20:00,126.97,127.04,126.94,126.97,302436.0,124.2684,124.3369,124.2391,124.2684,302436.0
2021-05-25 12:25:00,126.96,127.01,126.92,126.99,308802.0,124.2586,124.3076,124.2195,124.288,308802.0
2021-05-25 12:30:00,126.99,127.07,126.97,127.01,272618.0,124.288,124.3663,124.2684,124.3076,272618.0
2021-05-25 12:35:00,127.02,127.02,126.91,126.95,330783.0,124.3174,124.3174,124.2097,124.2488,330783.0
2021-05-25 12:40:00,126.95,126.97,126.84,126.87,361516.0,124.2488,124.2684,124.1412,124.1705,361516.0
2021-05-25 12:45:00,126.88,126.92,126.79,126.8,307338.0,124.1803,124.2195,124.0923,124.102,307338.0
2021-05-25 12:50:00,126.8,126.91,126.74,126.86,424207.0,124.102,124.2097,124.0433,124.1608,424207.0
2021-05-25 12:55:00,126.86,126.88,126.81,126.82,196092.0,124.1608,124.1803,124.1118,124.1216,196092.0
2021-05-25 13:00:00,126.83,126.83,126.65,126.67,580910.0,124.1314,124.1314,123.9552,123.9748,580910.0
2021-05-25 13:05:00,126.66,126.74,126.61,126.67,407868.0,123.965,124.0433,123.9161,123.9748,407868.0
2021-05-25 13:10:00,126.66,126.82,126.64,126.81,455724.0,123.965,124.1216,123.9454,124.1118,455724.0
2021-05-25 13:15:00,126.81,126.91,126.78,126.88,367932.0,124.1118,124.2097,124.0825,124.1803,367932.0
2021-05-25 13:20:00,126.88,126.99,126.86,126.98,320297.0,124.1803,124.288,124.1608,124.2782,320297.0
2021-05-25 13:25:00,126.98,126.98,126.92,126.96,263868.0,124.2782,124.2782,124.2195,124.2586,263868.0
2021-05-25 13:30:00,126.96,126.97,126.9,126.92,271876.0,124.2586,124.2684,124.1999,124.2195,271876.0
2021-05-25 13:35:00,126.93,127.0,126.88,126.95,379366.0,124.2293,124.2978,124.1803,124.2488,379366.0
2021-05-25 13:40:00,126.96,126.96,126.81,126.88,369697.0,124.2586,124.2586,124.1118,124.1803,369697.0
2021-05-25 13:45:00,126.87,126.97,126.85,126.92,284937.0,124.1705,124.2684,124.151,124.2195,284937.0
2021-05-25 13:50:00,126.92,126.96,126.8,126.82,291484.0,124.2195,124.2586,124.102,124.1216,291484.0
2021-05-25 13:55:00,126.82,126.89,126.81,126.88,286899.0,124.1216,124.1901,124.1118,124.1803,286899.0
2021-05-25 14:00:00,126.89,126.92,126.64,126.72,550298.0,124.1901,124.2195,123.9454,124.0237,550298.0
2021-05-25 14:05:00,126.72,126.85,126.71,126.77,383554.0,124.0237,124.151,124.014,124.0727,383554.0
2021-05-25 14:10:00,126.77,126.85,126.72,126.78,270991.0,124.0727,124.151,124.0237,124.0825,270991.0
2021-05-25 14:15:00,126.78,126.84,126.72,126.74,255317.0,124.0825,124.1412,124.0237,124.0433,255317.0
2021-05-25 14:20:00,126.73,126.82,126.67,126.7,303862.0,124.0335,124.1216,123.9748,124.0042,303862.0
2021-05-25 14:25:00,126.71,126.8,126.67,126.75,264366.0,124.014,124.102,123.9748,124.0531,264366.0
2021-05-25 14:30:00,126.74,126.81,126.65,126.67,433013.0,124.0433,124.1118,123.9552,123.9748,433013.0
2021-05-25 14:35:00,126.66,126.72,126.62,126.7,388397.0,123.965,124.0237,123.9259,124.0042,388397.0
2021-05-25 14:40:00,126.7,126.78,126.68,126.71,351360.0,124.0042,124.0825,123.9846,124.014,351360.0
2021-05-25 14:45:00,126.71,126.72,126.66,126.69,197999.0,124.014,124.0237,123.965,123.9944,197999.0
2021-05-25 14:50:00,126.69,126.74,126.56,126.63,492062.0,123.9944,124.0433,123.8671,123.9357,492062.0
2021-05-25 14:55:00,126.62,126.72,126.6,126.66,373451.0,123.9259,124.0237,123.9063,123.965,373451.0
2021-05-25 15:00:00,126.66,126.67,126.42,126.44,599756.0,123.965,123.9748,123.7301,123.7497,599756.0
2021-05-25 15:05:00,126.43,126.49,126.33,126.34,610651.0,123.7399,123.7986,123.642,123.6518,610651.0
2021-05-25 15:10:00,126.34,126.43,126.32,126.37,395554.0,123.6518,123.7399,123.6323,123.6812,395554.0
2021-05-25 15:15:00,126.37,126.48,126.34,126.46,463346.0,123.6812,123.7888,123.6518,123.7693,463346.0
2021-05-25 15:20:00,126.47,126.62,126.43,126.6,658434.0,123.7791,123.9259,123.7399,123.9063,658434.0
2021-05-25 15:25:00,126.6,126.71,126.6,126.68,438686.0,123.9063,124.014,123.9063,123.9846,438686.0
2021-05-25 15:30:00,126.68,126.68,126.52,126.57,512756.0,123.9846,123.9846,123.828,123.8769,512756.0
2021-05-25 15:35:00,126.57,126.85,126.54,126.81,633102.0,123.8769,124.151,123.8476,124.1118,633102.0
2021-05-25 15:40:00,126.8,126.86,126.72,126.82,627668.0,124.102,124.1608,124.0237,124.1216,627668.0
2021-05-25 15:45:00,126.81,126.94,126.8,126.84,720378.0,124.1118,124.2391,124.102,124.1412,720378.0
2021-05-25 15:50:00,126.83,126.92,126.71,126.81,1265192.0,124.1314,124.2195,124.014,124.1118,1265192.0
2021-05-25 15:55:00,126.81,126.96,126.75,126.94,1947269.0,124.1118,124.2586,124.0531,124.2391,1947269.0
2021-05-26 09:30:00,126.93,127.39,126.79,126.9,2144161.0,124.2293,124.6795,124.0923,124.1999,2144161.0
2021-05-26 09:35:00,126.89,127.16,126.84,127.13,1323829.0,124.1901,124.4544,124.1412,124.425,1323829.0
2021-05-26 09:40:00,127.13,127.22,126.88,127.08,1087331.0,124.425,124.5131,124.1803,124.3761,1087331.0
2021-05-26 09:45:00,127.09,127.18,126.94,126.96,710316.0,124.3859,124.474,124.2391,124.2586,710316.0
2021-05-26 09:50:00,126.96,127.03,126.85,126.86,834305.0,124.2586,124.3271,124.151,124.1608,834305.0
2021-05-26 09:55:00,126.87,126.99,126.84,126.93,578886.0,124.1705,124.288,124.1412,124.2293,578886.0
2021-05-26 10:00:00,126.93,127.04,126.78,126.9,819595.0,124.2293,124.3369,124.0825,124.1999,819595.0
2021-05-26 10:05:00,126.91,126.97,126.8,126.95,645427.0,124.2097,124.2684,124.102,124.2488,645427.0
2021-05-26 10:10:00,126.94,126.96,126.67,126.71,1070673.0,124.2391,124.2586,123.9748,124.014,1070673.0
2021-05-26 10:15:00,126.7,126.8,126.64,126.71,827164.0,124.0042,124.102,123.9454,124.014,827164.0
2021-05-26 10:20:00,126.71,126.86,126.68,126.86,668505.0,124.014,124.1608,123.9846,124.1608,668505.0
2021-05-26 10:25:00,126.86,127.06,126.79,127.05,897816.0,124.1608,124.3565,124.0923,124.3467,897816.0
2021-05-26 10:30:00,127.05,127.1,126.97,127.09,791116.0,124.3467,124.3957,124.2684,124.3859,791116.0
2021-05-26 10:35:00,127.08,127.17,126.99,127.05,759408.0,124.3761,124.4642,124.288,124.3467,759408.0
2021-05-26 10:40:00,127.05,127.12,127.01,127.05,550195.0,124.3467,124.4152,124.3076,124.3467,550195.0
2021-05-26 10:45:00,127.05,127.1,126.94,126.96,873435.0,124.3467,124.3957,124.2391,124.2586,873435.0
2021-05-26 10:50:00,126.96,127.18,126.95,127.06,898416.0,124.2586,124.474,124.2488,124.3565,898416.0
2021-05-26 10:55:00,127.05,127.11,126.93,127.02,559945.0,124.3467,124.4054,124.2293,124.3174,559945.0
2021-05-26 11:00:00,127.02,127.12,126.97,127.09,388528.0,124.3174,124.4152,124.2684,124.3859,388528.0
2021-05-26 11:05:00,127.09,127.19,127.09,127.16,428112.0,124.3859,124.4837,124.3859,124.4544,428112.0
2021-05-26 11:10:00,127.16,127.22,127.01,127.15,585231.0,124.4544,124.5131,124.3076,124.4446,585231.0
2021-05-26 11:15:00,127.16,127.26,127.15,127.17,412248.0,124.4544,124.5523,124.4446,124.4642,412248.0
2021-05-26 11:20:00,127.17,127.17,126.98,126.99,469002.0,124.4642,124.4642,124.2782,124.288,469002.0
2021-05-26 11:25:00,127.0,127.04,126.98,126.98,351840.0,124.2978,124.3369,124.2782,124.2782,351840.0
2021-05-26 11:30:00,126.98,126.99,126.82,126.84,627439.0,124.2782,124.288,124.1216,124.1412,627439.0
2021-05-26 11:35:00,126.85,126.92,126.81,126.87,455101.0,124.151,124.2195,124.1118,124.1705,455101.0
2021-05-26 11:40:00,126.87,126.91,126.74,126.89,533890.0,124.1705,124.2097,124.0433,124.1901,533890.0
2021-05-26 11:45:00,126.9,126.95,126.87,126.9,356934.0,124.1999,124.2488,124.1705,124.1999,356934.0
2021-05-26 11:50:00,126.91,127.0,126.9,126.96,395863.0,124.2097,124.2978,124.1999,124.2586,395863.0
2021-05-26 11:55:00,126.96,126.99,126.93,126.96,259553.0,124.2586,124.288,124.2293,124.2586,259553.0
2021-05-26 12:00:00,126.96,127.06,126.91,127.01,482501.0,124.2586,124.3565,124.2097,124.3076,482501.0
2021-05-26 12:05:00,127.01,127.05,126.95,127.05,361171.0,124.3076,124.3467,124.2488,124.3467,361171.0
2021-05-26 12:10:00,127.05,127.1,126.96,127.0,389613.0,124.3467,124.3957,124.2586,124.2978,389613.0
2021-05-26 12:15:00,127.0,127.03,126.97,127.02,262672.0,124.2978,124.3271,124.2684,124.3174,262672.0
2021-05-26 12:20:00,127.02,127.05,126.9,126.91,436764.0,124.3174,124.3467,124.1999,124.2097,436764.0
2021-05-26 12:25:00,126.91,126.98,126.9,126.93,335590.0,124.2097,124.2782,124.1999,124.2293,335590.0
2021-05-26 12:30:00,126.93,126.96,126.87,126.87,363469.0,124.2293,124.2586,124.1705,124.1705,363469.0
2021-05-26 12:35:00,126.88,126.97,126.84,126.92,403312.0,124.1803,124.2684,124.1412,124.2195,403312.0
2021-05-26 12:40:00,126.93,126.96,126.85,126.94,337152.0,124.2293,124.2586,124.151,124.2391,337152.0
2021-05-26 12:45:00,126.94,126.95,126.9,126.92,254274.0,124.2391,124.2488,124.1999,124.2195,254274.0
2021-05-26 12:50:00,126.92,126.92,126.77,126.79,469093.0,124.2195,124.2195,124.0727,124.0923,469093.0
2021-05-26 12:55:00,126.79,126.82,126.71,126.71,457084.0,124.0923,124.1216,124.014,124.014,457084.0
2021-05-26 13:00:00,126.71,126.85,126.7,126.8,416041.0,124.014,124.151,124.0042,124.102,416041.0
2021-05-26 13:05:00,126.81,126.92,126.61,126.71,701023.0,124.1118,124.2195,123.9161,124.014,701023.0
2021-05-26 13:10:00,126.7,126.78,126.65,126.77,485425.0,124.0042,124.0825,123.9552,124.0727,485425.0
2021-05-26 13:15:00,126.77,126.81,126.71,126.71,347311.0,124.0727,124.1118,124.014,124.014,347311.0
2021-05-26 13:20:00,126.71,126.8,126.7,126.76,253768.0,124.014,124.102,124.0042,124.0629,253768.0
2021-05-26 13:25:00,126.75,126.8,126.71,126.75,305612.0,124.0531,124.102,124.014,124.0531,305612.0
2021-05-26 13:30:00,126.74,126.78,126.69,126.74,325174.0,124.0433,124.0825,123.9944,124.0433,325174.0
2021-05-26 13:35:00,126.75,126.78,126.68,126.71,261164.0,124.0531,124.0825,123.9846,124.014,261164.0
2021-05-26 13:40:00,126.72,126.73,126.56,126.6,494019.0,124.0237,124.0335,123.8671,123.9063,494019.0
2021-05-26 13:45:00,126.6,126.61,126.45,126.56,695899.0,123.9063,123.9161,123.7595,123.8671,695899.0
2021-05-26 13:50:00,126.56,126.56,126.42,126.45,417064.0,123.8671,123.8671,123.7301,123.7595,417064.0
2021-05-26 13:55:00,126.46,126.58,126.45,126.57,419612.0,123.7693,123.8867,123.7595,123.8769,419612.0
2021-05-26 14:00:00,126.56,126.63,126.52,126.52,431171.0,123.8671,123.9357,123.828,123.828,431171.0
2021-05-26 14:05:00,126.52,126.63,126.48,126.6,418212.0,123.828,123.9357,123.7888,123.9063,418212.0
2021-05-26 14:10:00,126.6,126.72,126.59,126.69,549084.0,123.9063,124.0237,123.8965,123.9944,549084.0
2021-05-26 14:15:00,126.7,126.78,126.68,126.78,409694.0,124.0042,124.0825,123.9846,124.0825,409694.0
2021-05-26 14:20:00,126.78,126.8,126.75,126.77,340725.0,124.0825,124.102,124.0531,124.0727,340725.0
2021-05-26 14:25:00,126.77,126.8,126.73,126.8,378029.0,124.0727,124.102,124.0335,124.102,378029.0
2021-05-26 14:30:00,126.8,126.82,126.74,126.78,318567.0,124.102,124.1216,124.0433,124.0825,318567.0
2021-05-26 14:35:00,126.78,126.78,126.63,126.76,646907.0,124.0825,124.0825,123.9357,124.0629,646907.0
2021-05-26 14:40:00,126.76,126.84,126.75,126.81,429444.0,124.0629,124.1412,124.0531,124.1118,429444.0
2021-05-26 14:45:00,126.81,126.86,126.79,126.82,276093.0,124.1118,124.1608,124.0923,124.1216,276093.0
2021-05-26 14:50:00,126.82,126.85,126.75,126.81,292720.0,124.1216,124.151,124.0531,124.1118,292720.0
2021-05-26 14:55:00,126.81,126.82,126.75,126.79,221607.0,124.1118,124.1216,124.0531,124.0923,221607.0
2021-05-26 15:00:00,126.78,126.8,126.7,126.76,356345.0,124.0825,124.102,124.0042,124.0629,356345.0
2021-05-26 15:05:00,126.75,126.8,126.68,126.7,316585.0,124.0531,124.102,123.9846,124.0042,316585.0
2021-05-26 15:10:00,126.69,126.76,126.67,126.73,536033.0,123.9944,124.0629,123.9748,124.0335,536033.0
2021-05-26 15:15:00,126.72,126.74,126.66,126.73,360813.0,124.0237,124.0433,123.965,124.0335,360813.0
2021-05-26 15:20:00,126.73,126.81,126.69,126.73,382530.0,124.0335,124.1118,123.9944,124.0335,382530.0
2021-05-26 15:25:00,126.73,126.77,126.65,126.77,527377.0,124.0335,124.0727,123.9552,124.0727,527377.0
2021-05-26 15:30:00,126.77,126.8,126.66,126.67,537197.0,124.0727,124.102,123.965,123.9748,537197.0
2021-05-26 15:35:00,126.67,126.72,126.65,126.69,451667.0,123.9748,124.0237,123.9552,123.9944,451667.0
2021-05-26 15:40:00,126.68,126.79,126.63,126.73,689919.0,123.9846,124.0923,123.9357,124.0335,689919.0
2021-05-26 15:45:00,126.73,126.82,126.71,126.78,633442.0,124.0335,124.1216,124.014,124.0825,633442.0
2021-05-26 15:50:00,126.78,126.85,126.62,126.74,1137773.0,124.0825,124.151,123.9259,124.0433,1137773.0
2021-05-26 15:55:00,126.74,126.87,126.68,126.85,1642980.0,124.0433,124.1705,123.9846,124.151,1642980.0
2021-05-27 09:30:00,126.36,127.1,126.36,126.67,2383280.0,123.6714,124.3957,123.6714,123.9748,2383280.0
2021-05-27 09:35:00,126.67,127.18,126.56,127.05,1353339.0,123.9748,124.474,123.8671,124.3467,1353339.0
2021-05-27 09:40:00,127.05,127.32,126.97,127.28,1543477.0,124.3467,124.611,124.2684,124.5718,1543477.0
2021-05-27 09:45:00,127.27,127.5,127.18,127.2,1339409.0,124.562,124.7871,124.474,124.4935,1339409.0
2021-05-27 09:50:00,127.2,127.49,127.09,127.36,1039730.0,124.4935,124.7774,124.3859,124.6501,1039730.0
2021-05-27 09:55:00,127.36,127.43,127.1,127.13,804917.0,124.6501,124.7186,124.3957,124.425,804917.0
2021-05-27 10:00:00,127.11,127.28,126.94,126.95,959758.0,124.4054,124.5718,124.2391,124.2488,959758.0
2021-05-27 10:05:00,126.95,127.17,126.91,127.1,696705.0,124.2488,124.4642,124.2097,124.3957,696705.0
2021-05-27 10:10:00,127.1,127.23,127.03,127.13,701256.0,124.3957,124.5229,124.3271,124.425,701256.0
2021-05-27 10:15:00,127.13,127.48,127.12,127.45,1006392.0,124.425,124.7676,124.4152,124.7382,1006392.0
2021-05-27 10:20:00,127.45,127.45,127.27,127.38,644582.0,124.7382,124.7382,124.562,124.6697,644582.0
2021-05-27 10:25:00,127.38,127.47,127.32,127.42,561178.0,124.6697,124.7578,124.611,124.7088,561178.0
2021-05-27 10:30:00,127.42,127.59,127.42,127.58,1013814.0,124.7088,124.8752,124.7088,124.8654,1013814.0
2021-05-27 10:35:00,127.58,127.64,127.42,127.51,721703.0,124.8654,124.9242,124.7088,124.7969,721703.0
2021-05-27 10:40:00,127.5,127.51,127.3,127.42,625637.0,124.7871,124.7969,124.5914,124.7088,625637.0
2021-05-27 10:45:00,127.42,127.45,127.34,127.43,475498.0,124.7088,124.7382,124.6305,124.7186,475498.0
2021-05-27 10:50:00,127.43,127.46,127.07,127.15,1281205.0,124.7186,124.748,124.3663,124.4446,1281205.0
2021-05-27 10:55:00,127.15,127.25,127.06,127.07,547567.0,124.4446,124.5425,124.3565,124.3663,547567.0
2021-05-27 11:00:00,127.07,127.14,126.99,127.0,571815.0,124.3663,124.4348,124.288,124.2978,571815.0
2021-05-27 11:05:00,126.99,127.19,126.99,127.17,582286.0,124.288,124.4837,124.288,124.4642,582286.0
2021-05-27 11:10:00,127.16,127.24,127.02,127.2,521870.0,124.4544,124.5327,124.3174,124.4935,521870.0
2021-05-27 11:15:00,127.2,127.22,127.03,127.12,443371.0,124.4935,124.5131,124.3271,124.4152,443371.0
2021-05-27 11:20:00,127.13,127.17,127.06,127.09,347606.0,124.425,124.4642,124.3565,124.3859,347606.0
2021-05-27 11:25:00,127.08,127.13,126.91,126.92,555034.0,124.3761,124.425,124.2097,124.2195,555034.0
2021-05-27 11:30:00,126.91,126.92,126.77,126.86,871528.0,124.2097,124.2195,124.0727,124.1608,871528.0
2021-05-27 11:35:00,126.85,126.92,126.72,126.79,700673.0,124.151,124.2195,124.0237,124.0923,700673.0
2021-05-27 11:40:00,126.8,126.86,126.75,126.77,532341.0,124.102,124.1608,124.0531,124.0727,532341.0
2021-05-27 11:45:00,126.77,126.88,126.71,126.77,414917.0,124.0727,124.1803,124.014,124.0727,414917.0
2021-05-27 11:50:00,126.77,126.8,126.7,126.71,408717.0,124.0727,124.102,124.0042,124.014,408717.0
2021-05-27 11:55:00,126.72,126.88,126.7,126.82,533966.0,124.0237,124.1803,124.0042,124.1216,533966.0
2021-05-27 12:00:00,126.82,126.89,126.79,126.8,336694.0,124.1216,124.1901,124.0923,124.102,336694.0
2021-05-27 12:05:00,126.8,126.84,126.73,126.78,429294.0,124.102,124.1412,124.0335,124.0825,429294.0
2021-05-27 12:10:00,126.79,126.87,126.77,126.84,353242.0,124.0923,124.1705,124.0727,124.1412,353242.0
2021-05-27 12:15:00,126.84,126.89,126.75,126.77,301198.0,124.1412,124.1901,124.0531,124.0727,301198.0
2021-05-27 12:20:00,126.77,126.81,126.74,126.76,304176.0,124.0727,124.1118,124.0433,124.0629,304176.0
2021-05-27 12:25:00,126.75,126.82,126.74,126.77,312453.0,124.0531,124.1216,124.0433,124.0727,312453.0
2021-05-27 12:30:00,126.76,126.81,126.62,126.69,647570.0,124.0629,124.1118,123.9259,123.9944,647570.0
2021-05-27 12:35:00,126.68,126.7,126.59,126.66,497954.0,123.9846,124.0042,123.8965,123.965,497954.0
2021-05-27 12:40:00,126.66,126.7,126.63,126.68,276726.0,123.965,124.0042,123.9357,123.9846,276726.0
2021-05-27 12:45:00,126.68,126.69,126.51,126.56,496897.0,123.9846,123.9944,123.8182,123.8671,496897.0
2021-05-27 12:50:00,126.56,126.61,126.53,126.6,336423.0,123.8671,123.9161,123.8378,123.9063,336423.0
2021-05-27 12:55:00,126.61,126.65,126.56,126.63,298198.0,123.9161,123.9552,123.8671,123.9357,298198.0
2021-05-27 13:00:00,126.62,126.68,126.61,126.62,262358.0,123.9259,123.9846,123.9161,123.9259,262358.0
2021-05-27 13:05:00,126.62,126.66,126.6,126.63,238727.0,123.9259,123.965,123.9063,123.9357,238727.0
2021-05-27 13:10:00,126.63,126.64,126.56,126.56,326610.0,123.9357,123.9454,123.8671,123.8671,326610.0
2021-05-27 13:15:00,126.56,126.7,126.52,126.67,449884.0,123.8671,124.0042,123.828,123.9748,449884.0
2021-05-27 13:20:00,126.67,126.71,126.62,126.67,256140.0,123.9748,124.014,123.9259,123.9748,256140.0
2021-05-27 13:25:00,126.67,126.69,126.55,126.56,286375.0,123.9748,123.9944,123.8574,123.8671,286375.0
2021-05-27 13:30:00,126.56,126.6,126.47,126.6,506500.0,123.8671,123.9063,123.7791,123.9063,506500.0
2021-05-27 13:35:00,126.6,126.63,126.36,126.44,723128.0,123.9063,123.9357,123.6714,123.7497,723128.0
2021-05-27 13:40:00,126.44,126.48,126.36,126.37,386296.0,123.7497,123.7888,123.6714,123.6812,386296.0
2021-05-27 13:45:00,126.38,126.38,126.26,126.3,691687.0,123.691,123.691,123.5735,123.6127,691687.0
2021-05-27 13:50:00,126.29,126.32,126.26,126.28,351614.0,123.6029,123.6323,123.5735,123.5931,351614.0
2021-05-27 13:55:00,126.28,126.29,126.21,126.28,400927.0,123.5931,123.6029,123.5246,123.5931,400927.0
2021-05-27 14:00:00,126.28,126.3,126.09,126.13,627983.0,123.5931,123.6127,123.4071,123.4463,627983.0
2021-05-27 14:05:00,126.14,126.16,125.97,125.98,760966.0,123.4561,123.4757,123.2897,123.2995,760966.0
2021-05-27 14:10:00,125.98,126.0,125.9,125.92,697603.0,123.2995,123.3191,123.2212,123.2408,697603.0
2021-05-27 14:15:00,125.91,125.92,125.8,125.83,776011.0,123.231,123.2408,123.1233,123.1527,776011.0
2021-05-27 14:20:00,125.82,126.0,125.81,125.86,621285.0,123.1429,123.3191,123.1331,123.182,621285.0
2021-05-27 14:25:00,125.86,125.94,125.81,125.94,570810.0,123.182,123.2603,123.1331,123.2603,570810.0
2021-05-27 14:30:00,125.93,125.94,125.81,125.92,457039.0,123.2506,123.2603,123.1331,123.2408,457039.0
2021-05-27 14:35:00,125.92,126.0,125.87,125.97,528399.0,123.2408,123.3191,123.1918,123.2897,528399.0
2021-05-27 14:40:00,125.98,125.99,125.86,125.93,426562.0,123.2995,123.3093,123.182,123.2506,426562.0
2021-05-27 14:45:00,125.93,126.04,125.89,125.97,372661.0,123.2506,123.3582,123.2114,123.2897,372661.0
2021-05-27 14:50:00,125.98,126.03,125.9,125.98,609870.0,123.2995,123.3484,123.2212,123.2995,609870.0
2021-05-27 14:55:00,125.98,126.07,125.96,125.98,641791.0,123.2995,123.3876,123.2799,123.2995,641791.0
2021-05-27 15:00:00,125.98,126.0,125.84,125.89,597155.0,123.2995,123.3191,123.1625,123.2114,597155.0
2021-05-27 15:05:00,125.9,125.95,125.82,125.91,536792.0,123.2212,123.2701,123.1429,123.231,536792.0
2021-05-27 15:10:00,125.91,125.97,125.87,125.92,498859.0,123.231,123.2897,123.1918,123.2408,498859.0
2021-05-27 15:15:00,125.92,125.93,125.86,125.9,449409.0,123.2408,123.2506,123.182,123.2212,449409.0
2021-05-27 15:20:00,125.9,125.98,125.83,125.95,614017.0,123.2212,123.2995,123.1527,123.2701,614017.0
2021-05-27 15:25:00,125.94,125.97,125.82,125.84,648354.0,123.2603,123.2897,123.1429,123.1625,648354.0
2021-05-27 15:30:00,125.84,125.85,125.69,125.74,1182693.0,123.1625,123.1723,123.0157,123.0646,1182693.0
2021-05-27 15:35:00,125.74,125.95,125.7,125.9,937015.0,123.0646,123.2701,123.0254,123.2212,937015.0
2021-05-27 15:40:00,125.91,125.97,125.84,125.87,875459.0,123.231,123.2897,123.1625,123.1918,875459.0
2021-05-27 15:45:00,125.87,125.9,125.81,125.84,1024542.0,123.1918,123.2212,123.1331,123.1625,1024542.0
2021-05-27 15:50:00,125.83,125.84,125.08,125.43,3100811.0,123.1527,123.1625,122.4186,122.7612,3100811.0
2021-05-27 15:55:00,125.42,125.61,125.28,125.33,4229190.0,122.7514,122.9374,122.6144,122.6633,4229190.0
2021-05-28 09:30:00,125.57,125.8,124.74,124.77,3367100.0,122.8982,123.1233,122.0859,122.1152,3367100.0
2021-05-28 09:35:00,124.77,124.95,124.58,124.9,2137448.0,122.1152,122.2914,121.9293,122.2425,2137448.0
2021-05-28 09:40:00,124.89,125.35,124.87,125.25,1833107.0,122.2327,122.6829,122.2131,122.585,1833107.0
2021-05-28 09:45:00,125.25,125.38,125.0,125.09,1275990.0,122.585,122.7123,122.3403,122.4284,1275990.0
2021-05-28 09:50:00,125.08,125.48,125.06,125.44,1243264.0,122.4186,122.8101,122.3991,122.771,1243264.0
2021-05-28 09:55:00,125.45,125.52,125.35,125.46,902587.0,122.7808,122.8493,122.6829,122.7906,902587.0
2021-05-28 10:00:00,125.46,125.59,125.27,125.38,955532.0,122.7906,122.9178,122.6046,122.7123,955532.0
2021-05-28 10:05:00,125.37,125.58,125.34,125.44,720358.0,122.7025,122.908,122.6731,122.771,720358.0
2021-05-28 10:10:00,125.44,125.65,125.35,125.39,875293.0,122.771,122.9765,122.6829,122.722,875293.0
2021-05-28 10:15:00,125.39,125.71,125.38,125.61,814758.0,122.722,123.0352,122.7123,122.9374,814758.0
2021-05-28 10:20:00,125.61,125.62,125.3,125.32,913284.0,122.9374,122.9471,122.634,122.6535,913284.0
2021-05-28 10:25:00,125.32,125.33,125.15,125.19,770367.0,122.6535,122.6633,122.4871,122.5263,770367.0
2021-05-28 10:30:00,125.2,125.43,125.19,125.41,746007.0,122.5361,122.7612,122.5263,122.7416,746007.0
2021-05-28 10:35:00,125.41,125.62,125.38,125.59,589103.0,122.7416,122.9471,122.7123,122.9178,589103.0
2021-05-28 10:40:00,125.6,125.61,125.39,125.4,628057.0,122.9276,122.9374,122.722,122.7318,628057.0
2021-05-28 10:45:00,125.4,125.45,125.25,125.31,746837.0,122.7318,122.7808,122.585,122.6437,746837.0
2021-05-28 10:50:00,125.31,125.38,125.27,125.31,584979.0,122.6437,122.7123,122.6046,122.6437,584979.0
2021-05-28 10:55:00,125.3,125.33,125.13,125.17,635430.0,122.634,122.6633,122.4676,122.5067,635430.0
2021-05-28 11:00:00,125.18,125.2,124.97,125.02,808145.0,122.5165,122.5361,122.311,122.3599,808145.0
2021-05-28 11:05:00,125.02,125.09,124.88,125.07,887393.0,122.3599,122.4284,122.2229,122.4088,887393.0
2021-05-28 11:10:00,125.07,125.1,124.96,125.0,627306.0,122.4088,122.4382,122.3012,122.3403,627306.0
2021-05-28 11:15:00,125.0,125.02,124.92,124.95,504565.0,122.3403,122.3599,122.262,122.2914,504565.0
2021-05-28 11:20:00,124.95,125.01,124.94,125.01,507155.0,122.2914,122.3501,122.2816,122.3501,507155.0
2021-05-28 11:25:00,125.0,125.09,124.95,125.06,687529.0,122.3403,122.4284,122.2914,122.3991,687529.0
2021-05-28 11:30:00,125.06,125.17,125.03,125.09,500018.0,122.3991,122.5067,122.3697,122.4284,500018.0
2021-05-28 11:35:00,125.1,125.17,125.08,125.16,408498.0,122.4382,122.5067,122.4186,122.4969,408498.0
2021-05-28 11:40:00,125.16,125.21,125.13,125.16,438724.0,122.4969,122.5459,122.4676,122.4969,438724.0
2021-05-28 11:45:00,125.15,125.23,125.13,125.17,589630.0,122.4871,122.5654,122.4676,122.5067,589630.0
2021-05-28 11:50:00,125.18,125.19,125.09,125.13,429049.0,122.5165,122.5263,122.4284,122.4676,429049.0
2021-05-28 11:55:00,125.14,125.23,125.12,125.2,394260.0,122.4774,122.5654,122.4578,122.5361,394260.0
2021-05-28 12:00:00,125.2,125.27,125.16,125.25,359500.0,122.5361,122.6046,122.4969,122.585,359500.0
2021-05-28 12:05:00,125.25,125.41,125.24,125.36,580630.0,122.585,122.7416,122.5752,122.6927,580630.0
2021-05-28 12:10:00,125.35,125.37,125.28,125.32,396326.0,122.6829,122.7025,122.6144,122.6535,396326.0
2021-05-28 12:15:00,125.32,125.33,125.19,125.24,400692.0,122.6535,122.6633,122.5263,122.5752,400692.0
2021-05-28 12:20:00,125.25,125.32,125.14,125.31,503493.0,122.585,122.6535,122.4774,122.6437,503493.0
2021-05-28 12:25:00,125.31,125.31,125.17,125.23,446554.0,122.6437,122.6437,122.5067,122.5654,446554.0
2021-05-28 12:30:00,125.23,125.25,125.16,125.25,361632.0,122.5654,122.585,122.4969,122.585,361632.0
2021-05-28 12:35:00,125.25,125.32,125.22,125.32,435662.0,122.585,122.6535,122.5557,122.6535,435662.0
2021-05-28 12:40:00,125.31,125.31,125.21,125.23,331250.0,122.6437,122.6437,122.5459,122.5654,331250.0
2021-05-28 12:45:00,125.24,125.3,125.14,125.25,484845.0,122.5752,122.634,122.4774,122.585,484845.0
2021-05-28 12:50:00,125.26,125.26,125.14,125.15,424345.0,122.5948,122.5948,122.4774,122.4871,424345.0
2021-05-28 12:55:00,125.16,125.3,125.14,125.29,372521.0,122.4969,122.634,122.4774,122.6242,372521.0
2021-05-28 13:00:00,125.3,125.38,125.29,125.33,522557.0,122.634,122.7123,122.6242,122.6633,522557.0
2021-05-28 13:05:00,125.33,125.35,125.19,125.2,557616.0,122.6633,122.6829,122.5263,122.5361,557616.0
2021-05-28 13:10:00,125.21,125.21,125.04,125.05,692279.0,122.5459,122.5459,122.3795,122.3893,692279.0
2021-05-28 13:15:00,125.06,125.07,124.96,124.98,798109.0,122.3991,122.4088,122.3012,122.3208,798109.0
2021-05-28 13:20:00,124.99,124.99,124.83,124.86,734789.0,122.3306,122.3306,122.174,122.2033,734789.0
2021-05-28 13:25:00,124.87,124.95,124.83,124.84,695148.0,122.2131,122.2914,122.174,122.1837,695148.0
2021-05-28 13:30:00,124.85,124.98,124.82,124.94,479431.0,122.1935,122.3208,122.1642,122.2816,479431.0
2021-05-28 13:35:00,124.94,124.96,124.79,124.84,556603.0,122.2816,122.3012,122.1348,122.1837,556603.0
2021-05-28 13:40:00,124.84,124.9,124.77,124.88,447901.0,122.1837,122.2425,122.1152,122.2229,447901.0
2021-05-28 13:45:00,124.88,124.89,124.73,124.8,767853.0,122.2229,122.2327,122.0761,122.1446,767853.0
2021-05-28 13:50:00,124.8,124.95,124.77,124.95,507379.0,122.1446,122.2914,122.1152,122.2914,507379.0
2021-05-28 13:55:00,124.95,124.95,124.85,124.87,438086.0,122.2914,122.2914,122.1935,122.2131,438086.0
2021-05-28 14:00:00,124.88,125.0,124.81,124.98,556936.0,122.2229,122.3403,122.1544,122.3208,556936.0
2021-05-28 14:05:00,124.98,125.01,124.9,124.91,507351.0,122.3208,122.3501,122.2425,122.2523,507351.0
2021-05-28 14:10:00,124.92,124.99,124.86,124.95,454602.0,122.262,122.3306,122.2033,122.2914,454602.0
2021-05-28 14:15:00,124.94,125.05,124.91,125.03,435850.0,122.2816,122.3893,122.2523,122.3697,435850.0
2021-05-28 14:20:00,125.02,125.06,124.95,125.01,378401.0,122.3599,122.3991,122.2914,122.3501,378401.0
2021-05-28 14:25:00,125.0,125.09,124.97,125.08,381986.0,122.3403,122.4284,122.311,122.4186,381986.0
2021-05-28 14:30:00,125.08,125.08,124.99,125.04,296727.0,122.4186,122.4186,122.3306,122.3795,296727.0
2021-05-28 14:35:00,125.04,125.05,124.99,125.02,314401.0,122.3795,122.3893,122.3306,122.3599,314401.0
2021-05-28 14:40:00,125.02,125.08,125.0,125.07,329889.0,122.3599,122.4186,122.3403,122.4088,329889.0
2021-05-28 14:45:00,125.06,125.11,125.06,125.1,344921.0,122.3991,122.448,122.3991,122.4382,344921.0
2021-05-28 14:50:00,125.1,125.14,125.01,125.07,415662.0,122.4382,122.4774,122.3501,122.4088,415662.0
2021-05-28 14:55:00,125.07,125.11,125.04,125.08,303642.0,122.4088,122.448,122.3795,122.4186,303642.0
2021-05-28 15:00:00,125.08,125.1,125.0,125.08,500789.0,122.4186,122.4382,122.3403,122.4186,500789.0
2021-05-28 15:05:00,125.09,125.11,125.02,125.05,354343.0,122.4284,122.448,122.3599,122.3893,354343.0
2021-05-28 15:10:00,125.05,125.06,124.93,124.96,465845.0,122.3893,122.3991,122.2718,122.3012,465845.0
2021-05-28 15:15:00,124.96,125.11,124.94,125.1,569404.0,122.3012,122.448,122.2816,122.4382,569404.0
2021-05-28 15:20:00,125.1,125.11,124.96,124.98,488084.0,122.4382,122.448,122.3012,122.3208,488084.0
2021-05-28 15:25:00,124.98,125.09,124.94,125.06,496363.0,122.3208,122.4284,122.2816,122.3991,496363.0
2021-05-28 15:30:00,125.06,125.13,125.0,125.02,633665.0,122.3991,122.4676,122.3403,122.3599,633665.0
2021-05-28 15:35:00,125.03,125.14,125.01,125.1,612678.0,122.3697,122.4774,122.3501,122.4382,612678.0
2021-05-28 15:40:00,125.1,125.12,124.95,125.04,685930.0,122.4382,122.4578,122.2914,122.3795,685930.0
2021-05-28 15:45:00,125.04,125.16,125.03,125.15,841147.0,122.3795,122.4969,122.3697,122.4871,841147.0
2021-05-28 15:50:00,125.15,125.17,124.7,124.76,2130051.0,122.4871,122.5067,122.0467,122.1054,2130051.0
2021-05-28 15:55:00,124.76,124.86,124.55,124.62,4187074.0,122.1054,122.2033,121.8999,121.9684,4187074.0
2021-06-01 09:30:00,125.07,125.35,124.74,124.86,3176796.0,122.4088,122.6829,122.0859,122.2033,3176796.0
2021-06-01 09:35:00,124.86,124.95,124.73,124.78,1561834.0,122.2033,122.2914,122.0761,122.125,1561834.0
2021-06-01 09:40:00,124.78,125.06,124.78,124.92,1379554.0,122.125,122.3991,122.125,122.262,1379554.0
2021-06-01 09:45:00,124.92,125.01,124.66,124.75,1224840.0,122.262,122.3501,122.0076,122.0957,1224840.0
2021-06-01 09:50:00,124.74,124.77,124.48,124.55,1234114.0,122.0859,122.1152,121.8314,121.8999,1234114.0
2021-06-01 09:55:00,124.54,124.69,124.44,124.64,1213136.0,121.8901,122.0369,121.7923,121.988,1213136.0
2021-06-01 10:00:00,124.64,124.71,124.48,124.5,956999.0,121.988,122.0565,121.8314,121.851,956999.0
2021-06-01 10:05:00,124.5,124.64,124.46,124.61,703867.0,121.851,121.988,121.8118,121.9586,703867.0
2021-06-01 10:10:00,124.61,124.62,124.13,124.15,1240019.0,121.9586,121.9684,121.4888,121.5084,1240019.0
2021-06-01 10:15:00,124.14,124.44,123.94,124.43,1247675.0,121.4986,121.7923,121.3029,121.7825,1247675.0
2021-06-01 10:20:00,124.42,124.48,124.21,124.46,995240.0,121.7727,121.8314,121.5671,121.8118,995240.0
2021-06-01 10:25:00,124.47,124.65,124.4,124.64,851858.0,121.8216,121.9978,121.7531,121.988,851858.0
2021-06-01 10:30:00,124.64,124.75,124.51,124.73,1176890.0,121.988,122.0957,121.8608,122.0761,1176890.0
2021-06-01 10:35:00,124.74,124.82,124.68,124.68,925183.0,122.0859,122.1642,122.0271,122.0271,925183.0
2021-06-01 10:40:00,124.69,124.73,124.54,124.57,793258.0,122.0369,122.0761,121.8901,121.9195,793258.0
2021-06-01 10:45:00,124.57,124.77,124.52,124.67,904868.0,121.9195,122.1152,121.8706,122.0174,904868.0
2021-06-01 10:50:00,124.67,124.72,124.37,124.41,851938.0,122.0174,122.0663,121.7237,121.7629,851938.0
2021-06-01 10:55:00,124.42,124.44,124.25,124.43,906529.0,121.7727,121.7923,121.6063,121.7825,906529.0
2021-06-01 11:00:00,124.42,124.47,124.34,124.45,684832.0,121.7727,121.8216,121.6944,121.802,684832.0
2021-06-01 11:05:00,124.45,124.66,124.34,124.66,857895.0,121.802,122.0076,121.6944,122.0076,857895.0
2021-06-01 11:10:00,124.66,124.71,124.61,124.69,534321.0,122.0076,122.0565,121.9586,122.0369,534321.0
2021-06-01 11:15:00,124.69,124.82,124.64,124.81,541149.0,122.0369,122.1642,121.988,122.1544,541149.0
2021-06-01 11:20:00,124.82,124.83,124.71,124.74,522835.0,122.1642,122.174,122.0565,122.0859,522835.0
2021-06-01 11:25:00,124.74,124.77,124.62,124.68,560493.0,122.0859,122.1152,121.9684,122.0271,560493.0
2021-06-01 11:30:00,124.68,124.7,124.55,124.63,528189.0,122.0271,122.0467,121.8999,121.9782,528189.0
2021-06-01 11:35:00,124.63,124.81,124.62,124.76,515716.0,121.9782,122.1544,121.9684,122.1054,515716.0
2021-06-01 11:40:00,124.76,124.77,124.65,124.66,337088.0,122.1054,122.1152,121.9978,122.0076,337088.0
2021-06-01 11:45:00,124.66,124.66,124.58,124.63,438641.0,122.0076,122.0076,121.9293,121.9782,438641.0
2021-06-01 11:50:00,124.63,124.7,124.58,124.69,392918.0,121.9782,122.0467,121.9293,122.0369,392918.0
2021-06-01 11:55:00,124.68,124.79,124.59,124.72,480193.0,122.0271,122.1348,121.9391,122.0663,480193.0
2021-06-01 12:00:00,124.72,124.74,124.6,124.66,385639.0,122.0663,122.0859,121.9488,122.0076,385639.0
2021-06-01 12:05:00,124.66,124.67,124.42,124.43,737102.0,122.0076,122.0174,121.7727,121.7825,737102.0
2021-06-01 12:10:00,124.44,124.47,124.36,124.39,523397.0,121.7923,121.8216,121.714,121.7433,523397.0
2021-06-01 12:15:00,124.39,124.45,124.36,124.44,438645.0,121.7433,121.802,121.714,121.7923,438645.0
2021-06-01 12:20:00,124.44,124.6,124.4,124.54,534398.0,121.7923,121.9488,121.7531,121.8901,534398.0
2021-06-01 12:25:00,124.53,124.65,124.51,124.59,406560.0,121.8803,121.9978,121.8608,121.9391,406560.0
2021-06-01 12:30:00,124.58,124.64,124.54,124.63,307059.0,121.9293,121.988,121.8901,121.9782,307059.0
2021-06-01 12:35:00,124.63,124.64,124.55,124.59,324295.0,121.9782,121.988,121.8999,121.9391,324295.0
2021-06-01 12:40:00,124.59,124.85,124.57,124.82,476397.0,121.9391,122.1935,121.9195,122.1642,476397.0
2021-06-01 12:45:00,124.82,124.83,124.76,124.78,286900.0,122.1642,122.174,122.1054,122.125,286900.0
2021-06-01 12:50:00,124.77,124.81,124.71,124.81,323577.0,122.1152,122.1544,122.0565,122.1544,323577.0
2021-06-01 12:55:00,124.81,124.84,124.74,124.84,309360.0,122.1544,122.1837,122.0859,122.1837,309360.0
2021-06-01 13:00:00,124.84,124.84,124.66,124.66,359278.0,122.1837,122.1837,122.0076,122.0076,359278.0
2021-06-01 13:05:00,124.66,124.67,124.57,124.64,422912.0,122.0076,122.0174,121.9195,121.988,422912.0
2021-06-01 13:10:00,124.64,124.7,124.62,124.64,244942.0,121.988,122.0467,121.9684,121.988,244942.0
2021-06-01 13:15:00,124.64,124.66,124.56,124.56,235410.0,121.988,122.0076,121.9097,121.9097,235410.0
2021-06-01 13:20:00,124.57,124.6,124.49,124.53,476517.0,121.9195,121.9488,121.8412,121.8803,476517.0
2021-06-01 13:25:00,124.53,124.6,124.49,124.57,292617.0,121.8803,121.9488,121.8412,121.9195,292617.0
2021-06-01 13:30:00,124.56,124.6,124.53,124.57,228603.0,121.9097,121.9488,121.8803,121.9195,228603.0
2021-06-01 13:35:00,124.58,124.58,124.5,124.55,290857.0,121.9293,121.9293,121.851,121.8999,290857.0
2021-06-01 13:40:00,124.55,124.55,124.46,124.51,386924.0,121.8999,121.8999,121.8118,121.8608,386924.0
2021-06-01 13:45:00,124.51,124.58,124.46,124.54,355519.0,121.8608,121.9293,121.8118,121.8901,355519.0
2021-06-01 13:50:00,124.53,124.58,124.47,124.5,243612.0,121.8803,121.9293,121.8216,121.851,243612.0
2021-06-01 13:55:00,124.49,124.6,124.46,124.58,304485.0,121.8412,121.9488,121.8118,121.9293,304485.0
2021-06-01 14:00:00,124.58,124.65,124.53,124.64,356578.0,121.9293,121.9978,121.8803,121.988,356578.0
2021-06-01 14:05:00,124.64,124.7,124.63,124.68,278468.0,121.988,122.0467,121.9782,122.0271,278468.0
2021-06-01 14:10:00,124.68,124.75,124.67,124.72,242292.0,122.0271,122.0957,122.0174,122.0663,242292.0
2021-06-01 14:15:00,124.73,124.78,124.69,124.78,222319.0,122.0761,122.125,122.0369,122.125,222319.0
2021-06-01 14:20:00,124.77,124.85,124.76,124.85,389239.0,122.1152,122.1935,122.1054,122.1935,389239.0
2021-06-01 14:25:00,124.85,124.87,124.8,124.8,390023.0,122.1935,122.2131,122.1446,122.1446,390023.0
2021-06-01 14:30:00,124.81,124.82,124.75,124.79,353506.0,122.1544,122.1642,122.0957,122.1348,353506.0
2021-06-01 14:35:00,124.78,124.9,124.78,124.9,395787.0,122.125,122.2425,122.125,122.2425,395787.0
2021-06-01 14:40:00,124.89,124.99,124.86,124.95,537169.0,122.2327,122.3306,122.2033,122.2914,537169.0
2021-06-01 14:45:00,124.95,125.0,124.92,124.96,450806.0,122.2914,122.3403,122.262,122.3012,450806.0
2021-06-01 14:50:00,124.96,125.0,124.86,124.89,374657.0,122.3012,122.3403,122.2033,122.2327,374657.0
2021-06-01 14:55:00,124.89,124.9,124.82,124.88,313598.0,122.2327,122.2425,122.1642,122.2229,313598.0
2021-06-01 15:00:00,124.88,124.9,124.76,124.8,380506.0,122.2229,122.2425,122.1054,122.1446,380506.0
2021-06-01 15:05:00,124.79,124.8,124.61,124.75,614205.0,122.1348,122.1446,121.9586,122.0957,614205.0
2021-06-01 15:10:00,124.76,124.84,124.72,124.77,385746.0,122.1054,122.1837,122.0663,122.1152,385746.0
2021-06-01 15:15:00,124.78,124.8,124.71,124.73,409413.0,122.125,122.1446,122.0565,122.0761,409413.0
2021-06-01 15:20:00,124.73,124.78,124.69,124.76,328845.0,122.0761,122.125,122.0369,122.1054,328845.0
2021-06-01 15:25:00,124.75,124.77,124.59,124.59,425963.0,122.0957,122.1152,121.9391,121.9391,425963.0
2021-06-01 15:30:00,124.59,124.61,124.47,124.51,579640.0,121.9391,121.9586,121.8216,121.8608,579640.0
2021-06-01 15:35:00,124.5,124.51,124.4,124.44,533027.0,121.851,121.8608,121.7531,121.7923,533027.0
2021-06-01 15:40:00,124.43,124.48,124.39,124.43,503364.0,121.7825,121.8314,121.7433,121.7825,503364.0
2021-06-01 15:45:00,124.44,124.51,124.42,124.5,645108.0,121.7923,121.8608,121.7727,121.851,645108.0
2021-06-01 15:50:00,124.49,124.49,124.25,124.29,1364908.0,121.8412,121.8412,121.6063,121.6454,1364908.0
2021-06-01 15:55:00,124.29,124.32,124.2,124.3,1864078.0,121.6454,121.6748,121.5574,121.6552,1864078.0
2021-06-02 09:30:00,124.29,124.68,124.11,124.31,2333903.0,121.6454,122.0271,121.4693,121.665,2333903.0
2021-06-02 09:35:00,124.32,124.63,124.25,124.35,1078941.0,121.6748,121.9782,121.6063,121.7042,1078941.0
2021-06-02 09:40:00,124.35,124.68,124.33,124.66,966389.0,121.7042,122.0271,121.6846,122.0076,966389.0
2021-06-02 09:45:00,124.66,125.06,124.64,124.97,1738639.0,122.0076,122.3991,121.988,122.311,1738639.0
2021-06-02 09:50:00,124.97,124.99,124.74,124.9,1258895.0,122.311,122.3306,122.0859,122.2425,1258895.0
2021-06-02 09:55:00,124.9,125.13,124.85,125.04,1178096.0,122.2425,122.4676,122.1935,122.3795,1178096.0
2021-06-02 10:00:00,125.04,125.04,124.75,124.9,1081749.0,122.3795,122.3795,122.0957,122.2425,1081749.0
2021-06-02 10:05:00,124.9,125.15,124.85,125.05,989907.0,122.2425,122.4871,122.1935,122.3893,989907.0
2021-06-02 10:10:00,125.04,125.07,124.82,124.88,713043.0,122.3795,122.4088,122.1642,122.2229,713043.0
2021-06-02 10:15:00,124.88,125.02,124.84,124.98,599519.0,122.2229,122.3599,122.1837,122.3208,599519.0
2021-06-02 10:20:00,124.99,125.19,124.85,125.15,839412.0,122.3306,122.5263,122.1935,122.4871,839412.0
2021-06-02 10:25:00,125.15,125.16,124.99,125.09,786789.0,122.4871,122.4969,122.3306,122.4284,786789.0
2021-06-02 10:30:00,125.08,125.15,125.0,125.03,522229.0,122.4186,122.4871,122.3403,122.3697,522229.0
2021-06-02 10:35:00,125.03,125.13,124.99,125.11,664274.0,122.3697,122.4676,122.3306,122.448,664274.0
2021-06-02 10:40:00,125.1,125.24,125.07,125.12,852654.0,122.4382,122.5752,122.4088,122.4578,852654.0
2021-06-02 10:45:00,125.12,125.18,125.08,125.15,371637.0,122.4578,122.5165,122.4186,122.4871,371637.0
2021-06-02 10:50:00,125.14,125.18,124.88,124.89,699782.0,122.4774,122.5165,122.2229,122.2327,699782.0
2021-06-02 10:55:00,124.9,124.97,124.83,124.91,598901.0,122.2425,122.311,122.174,122.2523,598901.0
2021-06-02 11:00:00,124.89,125.01,124.84,124.97,689316.0,122.2327,122.3501,122.1837,122.311,689316.0
2021-06-02 11:05:00,124.97,125.0,124.76,124.78,565420.0,122.311,122.3403,122.1054,122.125,565420.0
2021-06-02 11:10:00,124.77,124.97,124.75,124.87,477718.0,122.1152,122.311,122.0957,122.2131,477718.0
2021-06-02 11:15:00,124.86,124.92,124.72,124.76,525267.0,122.2033,122.262,122.0663,122.1054,525267.0
2021-06-02 11:20:00,124.77,124.8,124.65,124.72,527971.0,122.1152,122.1446,121.9978,122.0663,527971.0
2021-06-02 11:25:00,124.71,125.01,124.67,124.97,780079.0,122.0565,122.3501,122.0174,122.311,780079.0
2021-06-02 11:30:00,124.97,125.1,124.94,125.1,463241.0,122.311,122.4382,122.2816,122.4382,463241.0
2021-06-02 11:35:00,125.1,125.14,125.05,125.11,436982.0,122.4382,122.4774,122.3893,122.448,436982.0
2021-06-02 11:40:00,125.12,125.18,125.07,125.16,475396.0,122.4578,122.5165,122.4088,122.4969,475396.0
2021-06-02 11:45:00,125.16,125.16,125.07,125.1,375846.0,122.4969,122.4969,122.4088,122.4382,375846.0
2021-06-02 11:50:00,125.1,125.12,124.99,125.04,317206.0,122.4382,122.4578,122.3306,122.3795,317206.0
2021-06-02 11:55:00,125.04,125.04,124.93,124.98,343493.0,122.3795,122.3795,122.2718,122.3208,343493.0
2021-06-02 12:00:00,124.99,125.02,124.88,124.96,394072.0,122.3306,122.3599,122.2229,122.3012,394072.0
2021-06-02 12:05:00,124.96,124.99,124.92,124.96,249333.0,122.3012,122.3306,122.262,122.3012,249333.0
2021-06-02 12:10:00,124.97,124.99,124.91,124.93,216507.0,122.311,122.3306,122.2523,122.2718,216507.0
2021-06-02 12:15:00,124.93,124.98,124.78,124.8,373668.0,122.2718,122.3208,122.125,122.1446,373668.0
2021-06-02 12:20:00,124.79,124.85,124.71,124.76,416760.0,122.1348,122.1935,122.0565,122.1054,416760.0
2021-06-02 12:25:00,124.75,124.83,124.62,124.71,674365.0,122.0957,122.174,121.9684,122.0565,674365.0
2021-06-02 12:30:00,124.71,124.71,124.55,124.57,520424.0,122.0565,122.0565,121.8999,121.9195,520424.0
2021-06-02 12:35:00,124.57,124.7,124.56,124.62,333107.0,121.9195,122.0467,121.9097,121.9684,333107.0
2021-06-02 12:40:00,124.62,124.63,124.5,124.59,462868.0,121.9684,121.9782,121.851,121.9391,462868.0
2021-06-02 12:45:00,124.58,124.65,124.54,124.54,244220.0,121.9293,121.9978,121.8901,121.8901,244220.0
2021-06-02 12:50:00,124.55,124.6,124.49,124.54,335202.0,121.8999,121.9488,121.8412,121.8901,335202.0
2021-06-02 12:55:00,124.54,124.55,124.41,124.42,297557.0,121.8901,121.8999,121.7629,121.7727,297557.0
2021-06-02 13:00:00,124.41,124.56,124.4,124.47,370097.0,121.7629,121.9097,121.7531,121.8216,370097.0
2021-06-02 13:05:00,124.48,124.53,124.44,124.46,286298.0,121.8314,121.8803,121.7923,121.8118,286298.0
2021-06-02 13:10:00,124.46,124.49,124.35,124.42,473790.0,121.8118,121.8412,121.7042,121.7727,473790.0
2021-06-02 13:15:00,124.42,124.49,124.38,124.47,298643.0,121.7727,121.8412,121.7335,121.8216,298643.0
2021-06-02 13:20:00,124.48,124.5,124.12,124.13,660805.0,121.8314,121.851,121.4791,121.4888,660805.0
2021-06-02 13:25:00,124.13,124.23,124.07,124.2,616652.0,121.4888,121.5867,121.4301,121.5574,616652.0
2021-06-02 13:30:00,124.2,124.29,124.15,124.29,365762.0,121.5574,121.6454,121.5084,121.6454,365762.0
2021-06-02 13:35:00,124.29,124.35,124.26,124.28,328266.0,121.6454,121.7042,121.6161,121.6357,328266.0
2021-06-02 13:40:00,124.28,124.33,124.25,124.3,285159.0,121.6357,121.6846,121.6063,121.6552,285159.0
2021-06-02 13:45:00,124.3,124.35,124.11,124.2,469642.0,121.6552,121.7042,121.4693,121.5574,469642.0
2021-06-02 13:50:00,124.19,124.34,124.18,124.3,350685.0,121.5476,121.6944,121.5378,121.6552,350685.0
2021-06-02 13:55:00,124.29,124.32,124.22,124.31,288018.0,121.6454,121.6748,121.5769,121.665,288018.0
2021-06-02 14:00:00,124.31,124.36,124.28,124.31,261746.0,121.665,121.714,121.6357,121.665,261746.0
2021-06-02 14:05:00,124.3,124.33,124.18,124.2,483973.0,121.6552,121.6846,121.5378,121.5574,483973.0
2021-06-02 14:10:00,124.21,124.24,124.05,124.09,569876.0,121.5671,121.5965,121.4106,121.4497,569876.0
2021-06-02 14:15:00,124.09,124.26,124.06,124.24,394022.0,121.4497,121.6161,121.4203,121.5965,394022.0
2021-06-02 14:20:00,124.24,124.44,124.22,124.43,491230.0,121.5965,121.7923,121.5769,121.7825,491230.0
2021-06-02 14:25:00,124.44,124.51,124.4,124.48,427222.0,121.7923,121.8608,121.7531,121.8314,427222.0
2021-06-02 14:30:00,124.48,124.55,124.41,124.51,513923.0,121.8314,121.8999,121.7629,121.8608,513923.0
2021-06-02 14:35:00,124.51,124.59,124.48,124.54,413248.0,121.8608,121.9391,121.8314,121.8901,413248.0
2021-06-02 14:40:00,124.54,124.57,124.46,124.49,346562.0,121.8901,121.9195,121.8118,121.8412,346562.0
2021-06-02 14:45:00,124.5,124.66,124.46,124.65,386624.0,121.851,122.0076,121.8118,121.9978,386624.0
2021-06-02 14:50:00,124.66,124.69,124.58,124.69,389610.0,122.0076,122.0369,121.9293,122.0369,389610.0
2021-06-02 14:55:00,124.68,124.7,124.6,124.68,318171.0,122.0271,122.0467,121.9488,122.0271,318171.0
2021-06-02 15:00:00,124.68,124.7,124.52,124.53,590782.0,122.0271,122.0467,121.8706,121.8803,590782.0
2021-06-02 15:05:00,124.54,124.66,124.51,124.61,435886.0,121.8901,122.0076,121.8608,121.9586,435886.0
2021-06-02 15:10:00,124.61,124.75,124.6,124.73,408449.0,121.9586,122.0957,121.9488,122.0761,408449.0
2021-06-02 15:15:00,124.73,124.8,124.7,124.73,446656.0,122.0761,122.1446,122.0467,122.0761,446656.0
2021-06-02 15:20:00,124.73,124.79,124.71,124.74,346487.0,122.0761,122.1348,122.0565,122.0859,346487.0
2021-06-02 15:25:00,124.75,124.79,124.71,124.79,345644.0,122.0957,122.1348,122.0565,122.1348,345644.0
2021-06-02 15:30:00,124.79,124.92,124.79,124.81,564399.0,122.1348,122.262,122.1348,122.1544,564399.0
2021-06-02 15:35:00,124.8,124.82,124.66,124.79,528052.0,122.1446,122.1642,122.0076,122.1348,528052.0
2021-06-02 15:40:00,124.8,124.9,124.77,124.89,503197.0,122.1446,122.2425,122.1152,122.2327,503197.0
2021-06-02 15:45:00,124.89,124.98,124.86,124.95,703037.0,122.2327,122.3208,122.2033,122.2914,703037.0
2021-06-02 15:50:00,124.96,125.17,124.96,125.07,1487003.0,122.3012,122.5067,122.3012,122.4088,1487003.0
2021-06-02 15:55:00,125.07,125.15,124.96,125.09,1891620.0,122.4088,122.4871,122.3012,122.4284,1891620.0
2021-06-03 09:30:00,124.65,124.85,124.07,124.12,2776287.0,121.9978,122.1935,121.4301,121.4791,2776287.0
2021-06-03 09:35:00,124.12,124.13,123.66,123.74,1977880.0,121.4791,121.4888,121.0288,121.1071,1977880.0
2021-06-03 09:40:00,123.74,123.75,123.52,123.53,1519303.0,121.1071,121.1169,120.8918,120.9016,1519303.0
2021-06-03 09:45:00,123.53,123.68,123.29,123.34,1444452.0,120.9016,121.0484,120.6667,120.7157,1444452.0
2021-06-03 09:50:00,123.33,123.55,123.27,123.53,1334682.0,120.7059,120.9212,120.6471,120.9016,1334682.0
2021-06-03 09:55:00,123.52,123.67,123.45,123.62,1109153.0,120.8918,121.0386,120.8233,120.9897,1109153.0
2021-06-03 10:00:00,123.62,123.69,123.42,123.52,1193915.0,120.9897,121.0582,120.794,120.8918,1193915.0
2021-06-03 10:05:00,123.52,123.75,123.4,123.7,1155014.0,120.8918,121.1169,120.7744,121.068,1155014.0
2021-06-03 10:10:00,123.7,123.79,123.68,123.75,867171.0,121.068,121.1561,121.0484,121.1169,867171.0
2021-06-03 10:15:00,123.75,123.75,123.3,123.4,1321483.0,121.1169,121.1169,120.6765,120.7744,1321483.0
2021-06-03 10:20:00,123.4,123.57,123.39,123.55,914324.0,120.7744,120.9408,120.7646,120.9212,914324.0
2021-06-03 10:25:00,123.56,123.67,123.45,123.46,828817.0,120.931,121.0386,120.8233,120.8331,828817.0
2021-06-03 10:30:00,123.46,123.59,123.37,123.53,738839.0,120.8331,120.9603,120.745,120.9016,738839.0
2021-06-03 10:35:00,123.53,123.55,123.23,123.28,1129384.0,120.9016,120.9212,120.608,120.6569,1129384.0
2021-06-03 10:40:00,123.28,123.28,123.13,123.21,1184995.0,120.6569,120.6569,120.5101,120.5884,1184995.0
2021-06-03 10:45:00,123.21,123.62,123.16,123.55,1062333.0,120.5884,120.9897,120.5395,120.9212,1062333.0
2021-06-03 10:50:00,123.55,123.64,123.5,123.56,857649.0,120.9212,121.0093,120.8723,120.931,857649.0
2021-06-03 10:55:00,123.56,123.94,123.55,123.94,1165587.0,120.931,121.3029,120.9212,121.3029,1165587.0
2021-06-03 11:00:00,123.94,124.04,123.84,124.03,1071416.0,121.3029,121.4008,121.205,121.391,1071416.0
2021-06-03 11:05:00,124.04,124.14,124.01,124.11,778141.0,121.4008,121.4986,121.3714,121.4693,778141.0
2021-06-03 11:10:00,124.11,124.15,124.01,124.11,632661.0,121.4693,121.5084,121.3714,121.4693,632661.0
2021-06-03 11:15:00,124.11,124.12,123.85,123.86,789250.0,121.4693,121.4791,121.2148,121.2246,789250.0
2021-06-03 11:20:00,123.87,123.96,123.81,123.91,539003.0,121.2344,121.3225,121.1757,121.2735,539003.0
2021-06-03 11:25:00,123.9,124.0,123.83,123.9,561330.0,121.2637,121.3616,121.1952,121.2637,561330.0
2021-06-03 11:30:00,123.9,123.97,123.6,123.63,773991.0,121.2637,121.3323,120.9701,120.9995,773991.0
2021-06-03 11:35:00,123.63,123.72,123.61,123.68,667061.0,120.9995,121.0876,120.9799,121.0484,667061.0
2021-06-03 11:40:00,123.67,123.75,123.58,123.75,529524.0,121.0386,121.1169,120.9506,121.1169,529524.0
2021-06-03 11:45:00,123.75,123.75,123.55,123.62,516258.0,121.1169,121.1169,120.9212,120.9897,516258.0
2021-06-03 11:50:00,123.61,123.72,123.57,123.71,427106.0,120.9799,121.0876,120.9408,121.0778,427106.0
2021-06-03 11:55:00,123.71,123.79,123.64,123.71,488838.0,121.0778,121.1561,121.0093,121.0778,488838.0
2021-06-03 12:00:00,123.71,123.78,123.64,123.72,503471.0,121.0778,121.1463,121.0093,121.0876,503471.0
2021-06-03 12:05:00,123.72,123.85,123.64,123.79,422283.0,121.0876,121.2148,121.0093,121.1561,422283.0
2021-06-03 12:10:00,123.8,123.81,123.59,123.59,464240.0,121.1659,121.1757,120.9603,120.9603,464240.0
2021-06-03 12:15:00,123.59,123.66,123.51,123.54,618322.0,120.9603,121.0288,120.882,120.9114,618322.0
2021-06-03 12:20:00,123.55,123.56,123.41,123.43,569069.0,120.9212,120.931,120.7842,120.8037,569069.0
2021-06-03 12:25:00,123.43,123.53,123.4,123.51,442247.0,120.8037,120.9016,120.7744,120.882,442247.0
2021-06-03 12:30:00,123.5,123.54,123.42,123.45,357324.0,120.8723,120.9114,120.794,120.8233,357324.0
2021-06-03 12:35:00,123.44,123.52,123.38,123.51,444197.0,120.8135,120.8918,120.7548,120.882,444197.0
2021-06-03 12:40:00,123.51,123.58,123.5,123.54,319933.0,120.882,120.9506,120.8723,120.9114,319933.0
2021-06-03 12:45:00,123.53,123.58,123.48,123.54,447967.0,120.9016,120.9506,120.8527,120.9114,447967.0
2021-06-03 12:50:00,123.54,123.6,123.5,123.55,287728.0,120.9114,120.9701,120.8723,120.9212,287728.0
2021-06-03 12:55:00,123.55,123.69,123.53,123.68,409549.0,120.9212,121.0582,120.9016,121.0484,409549.0
2021-06-03 13:00:00,123.68,123.68,123.59,123.6,342732.0,121.0484,121.0484,120.9603,120.9701,342732.0
2021-06-03 13:05:00,123.61,123.66,123.3,123.6,536128.0,120.9799,121.0288,120.6765,120.9701,536128.0
2021-06-03 13:10:00,123.6,123.74,123.51,123.53,450088.0,120.9701,121.1071,120.882,120.9016,450088.0
2021-06-03 13:15:00,123.53,123.65,123.51,123.65,272180.0,120.9016,121.0191,120.882,121.0191,272180.0
2021-06-03 13:20:00,123.64,123.75,123.63,123.73,325441.0,121.0093,121.1169,120.9995,121.0974,325441.0
2021-06-03 13:25:00,123.73,123.81,123.69,123.78,433002.0,121.0974,121.1757,121.0582,121.1463,433002.0
2021-06-03 13:30:00,123.78,123.93,123.71,123.92,566743.0,121.1463,121.2931,121.0778,121.2833,566743.0
2021-06-03 13:35:00,123.91,124.04,123.9,124.02,564080.0,121.2735,121.4008,121.2637,121.3812,564080.0
2021-06-03 13:40:00,124.02,124.04,123.88,123.94,512544.0,121.3812,121.4008,121.2442,121.3029,512544.0
2021-06-03 13:45:00,123.93,123.98,123.82,123.86,602771.0,121.2931,121.342,121.1854,121.2246,602771.0
2021-06-03 13:50:00,123.86,123.94,123.84,123.91,311997.0,121.2246,121.3029,121.205,121.2735,311997.0
2021-06-03 13:55:00,123.9,124.0,123.86,123.9,275345.0,121.2637,121.3616,121.2246,121.2637,275345.0
2021-06-03 14:00:00,123.9,123.93,123.81,123.9,310305.0,121.2637,121.2931,121.1757,121.2637,310305.0
2021-06-03 14:05:00,123.89,124.05,123.89,124.05,513838.0,121.254,121.4106,121.254,121.4106,513838.0
2021-06-03 14:10:00,124.05,124.09,123.92,123.93,374683.0,121.4106,121.4497,121.2833,121.2931,374683.0
2021-06-03 14:15:00,123.94,123.94,123.8,123.87,459388.0,121.3029,121.3029,121.1659,121.2344,459388.0
2021-06-03 14:20:00,123.88,123.9,123.83,123.85,206420.0,121.2442,121.2637,121.1952,121.2148,206420.0
2021-06-03 14:25:00,123.86,123.86,123.73,123.75,365045.0,121.2246,121.2246,121.0974,121.1169,365045.0
2021-06-03 14:30:00,123.74,123.85,123.73,123.76,274612.0,121.1071,121.2148,121.0974,121.1267,274612.0
2021-06-03 14:35:00,123.76,123.78,123.65,123.7,338881.0,121.1267,121.1463,121.0191,121.068,338881.0
2021-06-03 14:40:00,123.69,123.77,123.64,123.73,356279.0,121.0582,121.1365,121.0093,121.0974,356279.0
2021-06-03 14:45:00,123.73,123.76,123.68,123.73,314707.0,121.0974,121.1267,121.0484,121.0974,314707.0
2021-06-03 14:50:00,123.73,123.79,123.71,123.78,288957.0,121.0974,121.1561,121.0778,121.1463,288957.0
2021-06-03 14:55:00,123.78,123.79,123.6,123.64,460043.0,121.1463,121.1561,120.9701,121.0093,460043.0
2021-06-03 15:00:00,123.64,123.8,123.63,123.72,484826.0,121.0093,121.1659,120.9995,121.0876,484826.0
2021-06-03 15:05:00,123.72,123.76,123.66,123.74,377186.0,121.0876,121.1267,121.0288,121.1071,377186.0
2021-06-03 15:10:00,123.73,123.89,123.71,123.88,479815.0,121.0974,121.254,121.0778,121.2442,479815.0
2021-06-03 15:15:00,123.88,123.89,123.68,123.71,504209.0,121.2442,121.254,121.0484,121.0778,504209.0
2021-06-03 15:20:00,123.71,123.85,123.67,123.83,425393.0,121.0778,121.2148,121.0386,121.1952,425393.0
2021-06-03 15:25:00,123.84,123.87,123.75,123.86,435597.0,121.205,121.2344,121.1169,121.2246,435597.0
2021-06-03 15:30:00,123.86,123.89,123.8,123.84,479195.0,121.2246,121.254,121.1659,121.205,479195.0
2021-06-03 15:35:00,123.84,123.92,123.81,123.84,652765.0,121.205,121.2833,121.1757,121.205,652765.0
2021-06-03 15:40:00,123.84,123.88,123.62,123.62,726090.0,121.205,121.2442,120.9897,120.9897,726090.0
2021-06-03 15:45:00,123.63,123.67,123.47,123.53,980538.0,120.9995,121.0386,120.8429,120.9016,980538.0
2021-06-03 15:50:00,123.54,123.6,123.39,123.45,1435463.0,120.9114,120.9701,120.7646,120.8233,1435463.0
2021-06-03 15:55:00,123.44,123.58,123.43,123.54,1703073.0,120.8135,120.9506,120.8037,120.9114,1703073.0
2021-06-04 09:30:00,124.04,124.31,123.85,124.13,2405710.0,121.4008,121.665,121.2148,121.4888,2405710.0
2021-06-04 09:35:00,124.12,124.46,124.12,124.38,1492929.0,121.4791,121.8118,121.4791,121.7335,1492929.0
2021-06-04 09:40:00,124.38,124.62,124.38,124.59,1583209.0,121.7335,121.9684,121.7335,121.9391,1583209.0
2021-06-04 09:45:00,124.59,124.85,124.59,124.82,1674375.0,121.9391,122.1935,121.9391,122.1642,1674375.0
2021-06-04 09:50:00,124.82,124.97,124.71,124.76,1609905.0,122.1642,122.311,122.0565,122.1054,1609905.0
2021-06-04 09:55:00,124.76,125.0,124.75,124.93,1217770.0,122.1054,122.3403,122.0957,122.2718,1217770.0
2021-06-04 10:00:00,124.92,125.36,124.92,125.25,1789589.0,122.262,122.6927,122.262,122.585,1789589.0
2021-06-04 10:05:00,125.25,125.28,125.07,125.09,1052376.0,122.585,122.6144,122.4088,122.4284,1052376.0
2021-06-04 10:10:00,125.1,125.21,125.04,125.08,886775.0,122.4382,122.5459,122.3795,122.4186,886775.0
2021-06-04 10:15:00,125.09,125.14,124.88,124.91,939540.0,122.4284,122.4774,122.2229,122.2523,939540.0
2021-06-04 10:20:00,124.92,124.99,124.86,124.96,918493.0,122.262,122.3306,122.2033,122.3012,918493.0
2021-06-04 10:25:00,124.96,124.99,124.76,124.83,912213.0,122.3012,122.3306,122.1054,122.174,912213.0
2021-06-04 10:30:00,124.84,124.91,124.78,124.83,745825.0,122.1837,122.2523,122.125,122.174,745825.0
2021-06-04 10:35:00,124.84,124.96,124.79,124.93,721399.0,122.1837,122.3012,122.1348,122.2718,721399.0
2021-06-04 10:40:00,124.93,125.05,124.9,124.93,746803.0,122.2718,122.3893,122.2425,122.2718,746803.0
2021-06-04 10:45:00,124.92,125.11,124.86,125.07,685359.0,122.262,122.448,122.2033,122.4088,685359.0
2021-06-04 10:50:00,125.06,125.14,125.04,125.14,558654.0,122.3991,122.4774,122.3795,122.4774,558654.0
2021-06-04 10:55:00,125.14,125.18,124.94,124.97,637002.0,122.4774,122.5165,122.2816,122.311,637002.0
2021-06-04 11:00:00,124.97,125.01,124.87,124.96,520036.0,122.311,122.3501,122.2131,122.3012,520036.0
2021-06-04 11:05:00,124.96,125.03,124.89,125.0,466384.0,122.3012,122.3697,122.2327,122.3403,466384.0
2021-06-04 11:10:00,125.0,125.13,124.95,125.1,513479.0,122.3403,122.4676,122.2914,122.4382,513479.0
2021-06-04 11:15:00,125.11,125.24,125.11,125.23,706439.0,122.448,122.5752,122.448,122.5654,706439.0
2021-06-04 11:20:00,125.23,125.35,125.23,125.33,706821.0,122.5654,122.6829,122.5654,122.6633,706821.0
2021-06-04 11:25:00,125.33,125.38,125.26,125.37,642298.0,122.6633,122.7123,122.5948,122.7025,642298.0
2021-06-04 11:30:00,125.37,125.39,125.14,125.15,545857.0,122.7025,122.722,122.4774,122.4871,545857.0
2021-06-04 11:35:00,125.16,125.2,125.08,125.12,501185.0,122.4969,122.5361,122.4186,122.4578,501185.0
2021-06-04 11:40:00,125.12,125.16,125.02,125.14,569978.0,122.4578,122.4969,122.3599,122.4774,569978.0
2021-06-04 11:45:00,125.13,125.17,125.09,125.12,372137.0,122.4676,122.5067,122.4284,122.4578,372137.0
2021-06-04 11:50:00,125.12,125.14,125.05,125.07,325159.0,122.4578,122.4774,122.3893,122.4088,325159.0
2021-06-04 11:55:00,125.07,125.11,125.06,125.1,410710.0,122.4088,122.448,122.3991,122.4382,410710.0
2021-06-04 12:00:00,125.11,125.13,124.98,125.03,560458.0,122.448,122.4676,122.3208,122.3697,560458.0
2021-06-04 12:05:00,125.02,125.16,125.01,125.16,356002.0,122.3599,122.4969,122.3501,122.4969,356002.0
2021-06-04 12:10:00,125.16,125.34,125.15,125.32,581616.0,122.4969,122.6731,122.4871,122.6535,581616.0
2021-06-04 12:15:00,125.32,125.41,125.24,125.41,829657.0,122.6535,122.7416,122.5752,122.7416,829657.0
2021-06-04 12:20:00,125.4,125.74,125.4,125.69,1678625.0,122.7318,123.0646,122.7318,123.0157,1678625.0
2021-06-04 12:25:00,125.68,125.87,125.66,125.8,968661.0,123.0059,123.1918,122.9863,123.1233,968661.0
2021-06-04 12:30:00,125.8,125.95,125.79,125.92,855997.0,123.1233,123.2701,123.1135,123.2408,855997.0
2021-06-04 12:35:00,125.92,125.93,125.84,125.89,711560.0,123.2408,123.2506,123.1625,123.2114,711560.0
2021-06-04 12:40:00,125.88,125.91,125.75,125.78,645214.0,123.2016,123.231,123.0744,123.1037,645214.0
2021-06-04 12:45:00,125.78,125.86,125.74,125.86,395814.0,123.1037,123.182,123.0646,123.182,395814.0
2021-06-04 12:50:00,125.86,125.91,125.62,125.62,590055.0,123.182,123.231,122.9471,122.9471,590055.0
2021-06-04 12:55:00,125.62,125.67,125.6,125.65,465797.0,122.9471,122.9961,122.9276,122.9765,465797.0
2021-06-04 13:00:00,125.65,125.67,125.6,125.63,371404.0,122.9765,122.9961,122.9276,122.9569,371404.0
2021-06-04 13:05:00,125.63,125.66,125.5,125.52,485275.0,122.9569,122.9863,122.8297,122.8493,485275.0
2021-06-04 13:10:00,125.53,125.63,125.5,125.61,469837.0,122.8591,122.9569,122.8297,122.9374,469837.0
2021-06-04 13:15:00,125.61,125.65,125.55,125.61,312557.0,122.9374,122.9765,122.8786,122.9374,312557.0
2021-06-04 13:20:00,125.6,125.61,125.5,125.53,275770.0,122.9276,122.9374,122.8297,122.8591,275770.0
2021-06-04 13:25:00,125.53,125.57,125.48,125.5,278267.0,122.8591,122.8982,122.8101,122.8297,278267.0
2021-06-04 13:30:00,125.5,125.72,125.5,125.67,496311.0,122.8297,123.045,122.8297,122.9961,496311.0
2021-06-04 13:35:00,125.67,125.71,125.62,125.63,370840.0,122.9961,123.0352,122.9471,122.9569,370840.0
2021-06-04 13:40:00,125.64,125.78,125.64,125.71,365749.0,122.9667,123.1037,122.9667,123.0352,365749.0
2021-06-04 13:45:00,125.72,125.78,125.67,125.78,257187.0,123.045,123.1037,122.9961,123.1037,257187.0
2021-06-04 13:50:00,125.78,125.79,125.64,125.68,403221.0,123.1037,123.1135,122.9667,123.0059,403221.0
2021-06-04 13:55:00,125.67,125.72,125.65,125.68,223047.0,122.9961,123.045,122.9765,123.0059,223047.0
2021-06-04 14:00:00,125.68,125.75,125.65,125.65,633193.0,123.0059,123.0744,122.9765,122.9765,633193.0
2021-06-04 14:05:00,125.66,125.77,125.65,125.77,290796.0,122.9863,123.094,122.9765,123.094,290796.0
2021-06-04 14:10:00,125.77,125.78,125.62,125.66,449779.0,123.094,123.1037,122.9471,122.9863,449779.0
2021-06-04 14:15:00,125.67,125.77,125.66,125.77,337112.0,122.9961,123.094,122.9863,123.094,337112.0
2021-06-04 14:20:00,125.77,125.78,125.73,125.75,298735.0,123.094,123.1037,123.0548,123.0744,298735.0
2021-06-04 14:25:00,125.75,125.81,125.74,125.76,353226.0,123.0744,123.1331,123.0646,123.0842,353226.0
2021-06-04 14:30:00,125.77,125.9,125.76,125.88,415815.0,123.094,123.2212,123.0842,123.2016,415815.0
2021-06-04 14:35:00,125.88,125.9,125.86,125.89,334995.0,123.2016,123.2212,123.182,123.2114,334995.0
2021-06-04 14:40:00,125.89,125.96,125.86,125.96,413776.0,123.2114,123.2799,123.182,123.2799,413776.0
2021-06-04 14:45:00,125.96,126.16,125.95,126.14,853971.0,123.2799,123.4757,123.2701,123.4561,853971.0
2021-06-04 14:50:00,126.14,126.14,126.05,126.11,420214.0,123.4561,123.4561,123.368,123.4267,420214.0
2021-06-04 14:55:00,126.11,126.16,126.04,126.05,432005.0,123.4267,123.4757,123.3582,123.368,432005.0
2021-06-04 15:00:00,126.05,126.06,125.94,125.97,567642.0,123.368,123.3778,123.2603,123.2897,567642.0
2021-06-04 15:05:00,125.97,126.02,125.96,125.98,422713.0,123.2897,123.3386,123.2799,123.2995,422713.0
2021-06-04 15:10:00,125.98,125.99,125.82,125.83,522162.0,123.2995,123.3093,123.1429,123.1527,522162.0
2021-06-04 15:15:00,125.83,125.86,125.8,125.83,394360.0,123.1527,123.182,123.1233,123.1527,394360.0
2021-06-04 15:20:00,125.83,125.83,125.71,125.76,543098.0,123.1527,123.1527,123.0352,123.0842,543098.0
2021-06-04 15:25:00,125.75,125.77,125.63,125.63,518438.0,123.0744,123.094,122.9569,122.9569,518438.0
2021-06-04 15:30:00,125.63,125.65,125.51,125.55,708185.0,122.9569,122.9765,122.8395,122.8786,708185.0
2021-06-04 15:35:00,125.54,125.63,125.52,125.55,905890.0,122.8688,122.9569,122.8493,122.8786,905890.0
2021-06-04 15:40:00,125.56,125.72,125.49,125.72,874514.0,122.8884,123.045,122.8199,123.045,874514.0
2021-06-04 15:45:00,125.72,125.82,125.67,125.82,1011384.0,123.045,123.1429,122.9961,123.1429,1011384.0
2021-06-04 15:50:00,125.82,126.05,125.81,125.92,1943688.0,123.1429,123.368,123.1331,123.2408,1943688.0
2021-06-04 15:55:00,125.92,125.98,125.81,125.88,2003079.0,123.2408,123.2995,123.1331,123.2016,2003079.0
2021-06-07 09:30:00,126.18,126.32,125.54,125.77,2954958.0,123.4952,123.6323,122.8688,123.094,2954958.0
2021-06-07 09:35:00,125.76,125.8,125.34,125.35,1468877.0,123.0842,123.1233,122.6731,122.6829,1468877.0
2021-06-07 09:40:00,125.35,125.59,125.23,125.41,1598632.0,122.6829,122.9178,122.5654,122.7416,1598632.0
2021-06-07 09:45:00,125.41,125.55,125.24,125.3,1566708.0,122.7416,122.8786,122.5752,122.634,1566708.0
2021-06-07 09:50:00,125.3,125.3,124.89,125.05,1843313.0,122.634,122.634,122.2327,122.3893,1843313.0
2021-06-07 09:55:00,125.06,125.27,125.04,125.23,1047633.0,122.3991,122.6046,122.3795,122.5654,1047633.0
2021-06-07 10:00:00,125.24,125.24,124.86,124.93,1321330.0,122.5752,122.5752,122.2033,122.2718,1321330.0
2021-06-07 10:05:00,124.92,125.1,124.87,124.97,1071500.0,122.262,122.4382,122.2131,122.311,1071500.0
2021-06-07 10:10:00,124.97,125.11,124.86,125.05,862938.0,122.311,122.448,122.2033,122.3893,862938.0
2021-06-07 10:15:00,125.06,125.11,124.91,125.0,742980.0,122.3991,122.448,122.2523,122.3403,742980.0
2021-06-07 10:20:00,125.01,125.3,124.98,125.29,837807.0,122.3501,122.634,122.3208,122.6242,837807.0
2021-06-07 10:25:00,125.29,125.37,125.23,125.3,780164.0,122.6242,122.7025,122.5654,122.634,780164.0
2021-06-07 10:30:00,125.3,125.41,125.23,125.29,714791.0,122.634,122.7416,122.5654,122.6242,714791.0
2021-06-07 10:35:00,125.28,125.37,125.23,125.27,708983.0,122.6144,122.7025,122.5654,122.6046,708983.0
2021-06-07 10:40:00,125.27,125.27,125.13,125.15,539056.0,122.6046,122.6046,122.4676,122.4871,539056.0
2021-06-07 10:45:00,125.15,125.19,125.04,125.19,613969.0,122.4871,122.5263,122.3795,122.5263,613969.0
2021-06-07 10:50:00,125.19,125.26,125.06,125.11,652771.0,122.5263,122.5948,122.3991,122.448,652771.0
2021-06-07 10:55:00,125.11,125.14,124.96,125.1,978757.0,122.448,122.4774,122.3012,122.4382,978757.0
2021-06-07 11:00:00,125.09,125.11,124.83,124.93,1101479.0,122.4284,122.448,122.174,122.2718,1101479.0
2021-06-07 11:05:00,124.93,125.06,124.9,125.01,723558.0,122.2718,122.3991,122.2425,122.3501,723558.0
2021-06-07 11:10:00,125.01,125.2,125.01,125.09,631064.0,122.3501,122.5361,122.3501,122.4284,631064.0
2021-06-07 11:15:00,125.09,125.14,125.01,125.09,735526.0,122.4284,122.4774,122.3501,122.4284,735526.0
2021-06-07 11:20:00,125.09,125.13,125.02,125.08,558302.0,122.4284,122.4676,122.3599,122.4186,558302.0
2021-06-07 11:25:00,125.09,125.11,124.96,124.97,561632.0,122.4284,122.448,122.3012,122.311,561632.0
2021-06-07 11:30:00,124.98,125.01,124.91,124.96,520048.0,122.3208,122.3501,122.2523,122.3012,520048.0
2021-06-07 11:35:00,124.95,125.01,124.91,124.97,482778.0,122.2914,122.3501,122.2523,122.311,482778.0
2021-06-07 11:40:00,124.97,125.05,124.92,124.96,767187.0,122.311,122.3893,122.262,122.3012,767187.0
2021-06-07 11:45:00,124.96,125.06,124.95,125.02,433248.0,122.3012,122.3991,122.2914,122.3599,433248.0
2021-06-07 11:50:00,125.02,125.06,124.95,124.98,515432.0,122.3599,122.3991,122.2914,122.3208,515432.0
2021-06-07 11:55:00,124.99,125.02,124.96,125.01,491755.0,122.3306,122.3599,122.3012,122.3501,491755.0
2021-06-07 12:00:00,125.01,125.09,124.99,125.02,477174.0,122.3501,122.4284,122.3306,122.3599,477174.0
2021-06-07 12:05:00,125.02,125.07,124.99,125.03,454250.0,122.3599,122.4088,122.3306,122.3697,454250.0
2021-06-07 12:10:00,125.04,125.14,125.03,125.13,430218.0,122.3795,122.4774,122.3697,122.4676,430218.0
2021-06-07 12:15:00,125.13,125.22,125.12,125.12,587133.0,122.4676,122.5557,122.4578,122.4578,587133.0
2021-06-07 12:20:00,125.12,125.24,125.11,125.19,340352.0,122.4578,122.5752,122.448,122.5263,340352.0
2021-06-07 12:25:00,125.2,125.2,125.05,125.11,335683.0,122.5361,122.5361,122.3893,122.448,335683.0
2021-06-07 12:30:00,125.11,125.23,125.11,125.23,385081.0,122.448,122.5654,122.448,122.5654,385081.0
2021-06-07 12:35:00,125.23,125.24,125.17,125.21,365651.0,122.5654,122.5752,122.5067,122.5459,365651.0
2021-06-07 12:40:00,125.2,125.37,125.2,125.32,618143.0,122.5361,122.7025,122.5361,122.6535,618143.0
2021-06-07 12:45:00,125.31,125.34,125.22,125.32,670484.0,122.6437,122.6731,122.5557,122.6535,670484.0
2021-06-07 12:50:00,125.33,125.43,125.22,125.4,705171.0,122.6633,122.7612,122.5557,122.7318,705171.0
2021-06-07 12:55:00,125.4,125.44,125.33,125.34,540177.0,122.7318,122.771,122.6633,122.6731,540177.0
2021-06-07 13:00:00,125.33,125.45,125.33,125.45,553908.0,122.6633,122.7808,122.6633,122.7808,553908.0
2021-06-07 13:05:00,125.45,125.48,125.38,125.4,414757.0,122.7808,122.8101,122.7123,122.7318,414757.0
2021-06-07 13:10:00,125.41,125.44,125.25,125.33,481201.0,122.7416,122.771,122.585,122.6633,481201.0
2021-06-07 13:15:00,125.32,125.35,125.26,125.28,292936.0,122.6535,122.6829,122.5948,122.6144,292936.0
2021-06-07 13:20:00,125.28,125.35,125.26,125.32,277583.0,122.6144,122.6829,122.5948,122.6535,277583.0
2021-06-07 13:25:00,125.33,125.33,125.12,125.2,567040.0,122.6633,122.6633,122.4578,122.5361,567040.0
2021-06-07 13:30:00,125.21,125.23,125.12,125.13,399931.0,122.5459,122.5654,122.4578,122.4676,399931.0
2021-06-07 13:35:00,125.12,125.14,125.05,125.1,474424.0,122.4578,122.4774,122.3893,122.4382,474424.0
2021-06-07 13:40:00,125.1,125.18,125.09,125.14,273658.0,122.4382,122.5165,122.4284,122.4774,273658.0
2021-06-07 13:45:00,125.14,125.17,125.04,125.07,492578.0,122.4774,122.5067,122.3795,122.4088,492578.0
2021-06-07 13:50:00,125.08,125.11,125.06,125.08,387633.0,122.4186,122.448,122.3991,122.4186,387633.0
2021-06-07 13:55:00,125.08,125.15,125.01,125.02,603318.0,122.4186,122.4871,122.3501,122.3599,603318.0
2021-06-07 14:00:00,125.03,125.1,125.0,125.07,407212.0,122.3697,122.4382,122.3403,122.4088,407212.0
2021-06-07 14:05:00,125.06,125.1,125.01,125.1,359943.0,122.3991,122.4382,122.3501,122.4382,359943.0
2021-06-07 14:10:00,125.1,125.15,125.07,125.13,296086.0,122.4382,122.4871,122.4088,122.4676,296086.0
2021-06-07 14:15:00,125.14,125.21,125.11,125.18,344646.0,122.4774,122.5459,122.448,122.5165,344646.0
2021-06-07 14:20:00,125.18,125.19,125.1,125.14,246308.0,122.5165,122.5263,122.4382,122.4774,246308.0
2021-06-07 14:25:00,125.14,125.17,125.1,125.15,273771.0,122.4774,122.5067,122.4382,122.4871,273771.0
2021-06-07 14:30:00,125.15,125.16,125.05,125.09,400236.0,122.4871,122.4969,122.3893,122.4284,400236.0
2021-06-07 14:35:00,125.09,125.1,125.02,125.03,523370.0,122.4284,122.4382,122.3599,122.3697,523370.0
2021-06-07 14:40:00,125.04,125.07,124.95,124.98,740389.0,122.3795,122.4088,122.2914,122.3208,740389.0
2021-06-07 14:45:00,124.98,125.03,124.91,125.03,694922.0,122.3208,122.3697,122.2523,122.3697,694922.0
2021-06-07 14:50:00,125.03,125.1,125.01,125.09,596081.0,122.3697,122.4382,122.3501,122.4284,596081.0
2021-06-07 14:55:00,125.09,125.25,125.07,125.21,907929.0,122.4284,122.585,122.4088,122.5459,907929.0
2021-06-07 15:00:00,125.21,125.35,125.15,125.34,540389.0,122.5459,122.6829,122.4871,122.6731,540389.0
2021-06-07 15:05:00,125.34,125.42,125.33,125.39,769928.0,122.6731,122.7514,122.6633,122.722,769928.0
2021-06-07 15:10:00,125.39,125.51,125.33,125.49,669335.0,122.722,122.8395,122.6633,122.8199,669335.0
2021-06-07 15:15:00,125.49,125.59,125.46,125.55,733643.0,122.8199,122.9178,122.7906,122.8786,733643.0
2021-06-07 15:20:00,125.55,125.71,125.54,125.69,719349.0,122.8786,123.0352,122.8688,123.0157,719349.0
2021-06-07 15:25:00,125.69,125.77,125.67,125.73,816944.0,123.0157,123.094,122.9961,123.0548,816944.0
2021-06-07 15:30:00,125.73,125.79,125.67,125.71,644898.0,123.0548,123.1135,122.9961,123.0352,644898.0
2021-06-07 15:35:00,125.71,125.74,125.61,125.63,667870.0,123.0352,123.0646,122.9374,122.9569,667870.0
2021-06-07 15:40:00,125.62,125.66,125.55,125.55,587373.0,122.9471,122.9863,122.8786,122.8786,587373.0
2021-06-07 15:45:00,125.55,125.68,125.54,125.66,724059.0,122.8786,123.0059,122.8688,122.9863,724059.0
2021-06-07 15:50:00,125.66,126.03,125.66,125.9,2095484.0,122.9863,123.3484,122.9863,123.2212,2095484.0
2021-06-07 15:55:00,125.9,126.02,125.82,125.9,1846078.0,123.2212,123.3386,123.1429,123.2212,1846078.0
2021-06-08 09:30:00,126.62,127.0,126.44,127.0,2918995.0,123.9259,124.2978,123.7497,124.2978,2918995.0
2021-06-08 09:35:00,126.99,127.79,126.99,127.76,2860077.0,124.288,125.071,124.288,125.0416,2860077.0
2021-06-08 09:40:00,127.77,128.29,127.76,128.2,2754038.0,125.0514,125.5603,125.0416,125.4723,2754038.0
2021-06-08 09:45:00,128.2,128.46,127.98,128.03,2466390.0,125.4723,125.7267,125.2569,125.3059,2466390.0
2021-06-08 09:50:00,128.03,128.11,127.39,127.41,2580217.0,125.3059,125.3842,124.6795,124.6991,2580217.0
2021-06-08 09:55:00,127.4,127.47,126.92,127.03,2578437.0,124.6893,124.7578,124.2195,124.3271,2578437.0
2021-06-08 10:00:00,127.02,127.15,126.78,127.14,2077355.0,124.3174,124.4446,124.0825,124.4348,2077355.0
2021-06-08 10:05:00,127.15,127.25,126.99,127.19,1331636.0,124.4446,124.5425,124.288,124.4837,1331636.0
2021-06-08 10:10:00,127.18,127.42,127.08,127.42,1073418.0,124.474,124.7088,124.3761,124.7088,1073418.0
2021-06-08 10:15:00,127.42,127.43,127.17,127.43,945102.0,124.7088,124.7186,124.4642,124.7186,945102.0
2021-06-08 10:20:00,127.42,127.64,127.41,127.59,1044910.0,124.7088,124.9242,124.6991,124.8752,1044910.0
2021-06-08 10:25:00,127.6,127.64,127.46,127.5,913290.0,124.885,124.9242,124.748,124.7871,913290.0
2021-06-08 10:30:00,127.5,127.51,127.31,127.35,819735.0,124.7871,124.7969,124.6012,124.6403,819735.0
2021-06-08 10:35:00,127.34,127.39,127.1,127.11,688396.0,124.6305,124.6795,124.3957,124.4054,688396.0
2021-06-08 10:40:00,127.11,127.49,127.07,127.43,1035533.0,124.4054,124.7774,124.3663,124.7186,1035533.0
2021-06-08 10:45:00,127.43,127.45,127.33,127.36,560338.0,124.7186,124.7382,124.6208,124.6501,560338.0
2021-06-08 10:50:00,127.35,127.43,127.01,127.01,695917.0,124.6403,124.7186,124.3076,124.3076,695917.0
2021-06-08 10:55:00,127.01,127.15,126.93,127.14,961624.0,124.3076,124.4446,124.2293,124.4348,961624.0
2021-06-08 11:00:00,127.14,127.38,127.1,127.13,946351.0,124.4348,124.6697,124.3957,124.425,946351.0
2021-06-08 11:05:00,127.12,127.46,127.06,127.4,576630.0,124.4152,124.748,124.3565,124.6893,576630.0
2021-06-08 11:10:00,127.4,127.47,127.17,127.18,604554.0,124.6893,124.7578,124.4642,124.474,604554.0
2021-06-08 11:15:00,127.17,127.26,126.78,126.82,775402.0,124.4642,124.5523,124.0825,124.1216,775402.0
2021-06-08 11:20:00,126.81,126.82,126.36,126.46,1283141.0,124.1118,124.1216,123.6714,123.7693,1283141.0
2021-06-08 11:25:00,126.45,126.51,126.21,126.46,1063981.0,123.7595,123.8182,123.5246,123.7693,1063981.0
2021-06-08 11:30:00,126.45,126.69,126.43,126.67,721829.0,123.7595,123.9944,123.7399,123.9748,721829.0
2021-06-08 11:35:00,126.66,126.7,126.5,126.62,687971.0,123.965,124.0042,123.8084,123.9259,687971.0
2021-06-08 11:40:00,126.61,126.8,126.41,126.71,931101.0,123.9161,124.102,123.7203,124.014,931101.0
2021-06-08 11:45:00,126.72,126.82,126.65,126.69,590255.0,124.0237,124.1216,123.9552,123.9944,590255.0
2021-06-08 11:50:00,126.69,126.79,126.62,126.76,743139.0,123.9944,124.0923,123.9259,124.0629,743139.0
2021-06-08 11:55:00,126.76,126.82,126.61,126.61,564735.0,124.0629,124.1216,123.9161,123.9161,564735.0
2021-06-08 12:00:00,126.61,126.78,126.53,126.74,604931.0,123.9161,124.0825,123.8378,124.0433,604931.0
2021-06-08 12:05:00,126.74,126.82,126.71,126.75,396720.0,124.0433,124.1216,124.014,124.0531,396720.0
2021-06-08 12:10:00,126.75,126.8,126.68,126.72,350528.0,124.0531,124.102,123.9846,124.0237,350528.0
2021-06-08 12:15:00,126.72,126.82,126.66,126.78,483781.0,124.0237,124.1216,123.965,124.0825,483781.0
2021-06-08 12:20:00,126.79,126.81,126.59,126.68,477703.0,124.0923,124.1118,123.8965,123.9846,477703.0
2021-06-08 12:25:00,126.68,126.69,126.54,126.68,379812.0,123.9846,123.9944,123.8476,123.9846,379812.0
2021-06-08 12:30:00,126.68,126.73,126.65,126.67,429089.0,123.9846,124.0335,123.9552,123.9748,429089.0
2021-06-08 12:35:00,126.66,126.72,126.65,126.68,279884.0,123.965,124.0237,123.9552,123.9846,279884.0
2021-06-08 12:40:00,126.68,126.74,126.6,126.66,477993.0,123.9846,124.0433,123.9063,123.965,477993.0
2021-06-08 12:45:00,126.66,126.78,126.64,126.78,347197.0,123.965,124.0825,123.9454,124.0825,347197.0
2021-06-08 12:50:00,126.78,126.79,126.72,126.74,294418.0,124.0825,124.0923,124.0237,124.0433,294418.0
2021-06-08 12:55:00,126.73,126.84,126.73,126.83,246787.0,124.0335,124.1412,124.0335,124.1314,246787.0
2021-06-08 13:00:00,126.82,126.83,126.75,126.79,226291.0,124.1216,124.1314,124.0531,124.0923,226291.0
2021-06-08 13:05:00,126.78,126.81,126.72,126.73,201603.0,124.0825,124.1118,124.0237,124.0335,201603.0
2021-06-08 13:10:00,126.74,126.75,126.59,126.6,331160.0,124.0433,124.0531,123.8965,123.9063,331160.0
2021-06-08 13:15:00,126.6,126.63,126.52,126.54,278600.0,123.9063,123.9357,123.828,123.8476,278600.0
2021-06-08 13:20:00,126.53,126.6,126.5,126.55,288068.0,123.8378,123.9063,123.8084,123.8574,288068.0
2021-06-08 13:25:00,126.56,126.61,126.46,126.46,311901.0,123.8671,123.9161,123.7693,123.7693,311901.0
2021-06-08 13:30:00,126.46,126.56,126.43,126.54,316393.0,123.7693,123.8671,123.7399,123.8476,316393.0
2021-06-08 13:35:00,126.53,126.65,126.51,126.62,334308.0,123.8378,123.9552,123.8182,123.9259,334308.0
2021-06-08 13:40:00,126.62,126.75,126.57,126.73,580318.0,123.9259,124.0531,123.8769,124.0335,580318.0
2021-06-08 13:45:00,126.73,126.86,126.71,126.82,494307.0,124.0335,124.1608,124.014,124.1216,494307.0
2021-06-08 13:50:00,126.82,126.93,126.74,126.77,568999.0,124.1216,124.2293,124.0433,124.0727,568999.0
2021-06-08 13:55:00,126.76,126.77,126.67,126.7,329196.0,124.0629,124.0727,123.9748,124.0042,329196.0
2021-06-08 14:00:00,126.71,126.83,126.67,126.81,300298.0,124.014,124.1314,123.9748,124.1118,300298.0
2021-06-08 14:05:00,126.8,126.95,126.8,126.93,338374.0,124.102,124.2488,124.102,124.2293,338374.0
2021-06-08 14:10:00,126.93,126.99,126.85,126.88,426319.0,124.2293,124.288,124.151,124.1803,426319.0
2021-06-08 14:15:00,126.88,126.96,126.85,126.87,326408.0,124.1803,124.2586,124.151,124.1705,326408.0
2021-06-08 14:20:00,126.88,126.92,126.82,126.91,350894.0,124.1803,124.2195,124.1216,124.2097,350894.0
2021-06-08 14:25:00,126.91,127.03,126.88,127.03,483668.0,124.2097,124.3271,124.1803,124.3271,483668.0
2021-06-08 14:30:00,127.03,127.09,127.0,127.07,501646.0,124.3271,124.3859,124.2978,124.3663,501646.0
2021-06-08 14:35:00,127.08,127.09,126.98,127.0,314261.0,124.3761,124.3859,124.2782,124.2978,314261.0
2021-06-08 14:40:00,127.01,127.09,126.99,127.06,257210.0,124.3076,124.3859,124.288,124.3565,257210.0
2021-06-08 14:45:00,127.05,127.15,127.03,127.14,286170.0,124.3467,124.4446,124.3271,124.4348,286170.0
2021-06-08 14:50:00,127.14,127.15,127.07,127.13,332113.0,124.4348,124.4446,124.3663,124.425,332113.0
2021-06-08 14:55:00,127.13,127.32,127.12,127.29,678708.0,124.425,124.611,124.4152,124.5816,678708.0
2021-06-08 15:00:00,127.29,127.42,127.29,127.39,564843.0,124.5816,124.7088,124.5816,124.6795,564843.0
2021-06-08 15:05:00,127.4,127.4,127.24,127.29,589578.0,124.6893,124.6893,124.5327,124.5816,589578.0
2021-06-08 15:10:00,127.3,127.35,127.24,127.26,493648.0,124.5914,124.6403,124.5327,124.5523,493648.0
2021-06-08 15:15:00,127.26,127.27,127.15,127.18,548120.0,124.5523,124.562,124.4446,124.474,548120.0
2021-06-08 15:20:00,127.18,127.25,127.09,127.09,457264.0,124.474,124.5425,124.3859,124.3859,457264.0
2021-06-08 15:25:00,127.09,127.1,127.0,127.01,557712.0,124.3859,124.3957,124.2978,124.3076,557712.0
2021-06-08 15:30:00,127.02,127.08,126.97,126.98,557376.0,124.3174,124.3761,124.2684,124.2782,557376.0
2021-06-08 15:35:00,126.97,127.02,126.85,126.86,566614.0,124.2684,124.3174,124.151,124.1608,566614.0
2021-06-08 15:40:00,126.85,127.0,126.85,126.94,774716.0,124.151,124.2978,124.151,124.2391,774716.0
2021-06-08 15:45:00,126.93,126.97,126.86,126.86,670367.0,124.2293,124.2684,124.1608,124.1608,670367.0
2021-06-08 15:50:00,126.87,127.04,126.75,126.78,1373043.0,124.1705,124.3369,124.0531,124.0825,1373043.0
2021-06-08 15:55:00,126.77,126.81,126.68,126.74,1656369.0,124.0727,124.1118,123.9846,124.0433,1656369.0
2021-06-09 09:30:00,127.18,127.75,127.13,127.16,2217743.0,124.474,125.0318,124.425,124.4544,2217743.0
2021-06-09 09:35:00,127.15,127.33,126.92,126.98,1292628.0,124.4446,124.6208,124.2195,124.2782,1292628.0
2021-06-09 09:40:00,126.98,127.12,126.81,127.11,1145417.0,124.2782,124.4152,124.1118,124.4054,1145417.0
2021-06-09 09:45:00,127.1,127.4,127.08,127.16,1389668.0,124.3957,124.6893,124.3761,124.4544,1389668.0
2021-06-09 09:50:00,127.16,127.16,126.64,126.69,1272402.0,124.4544,124.4544,123.9454,123.9944,1272402.0
2021-06-09 09:55:00,126.7,126.94,126.68,126.9,1010779.0,124.0042,124.2391,123.9846,124.1999,1010779.0
2021-06-09 10:00:00,126.9,126.97,126.64,126.7,812305.0,124.1999,124.2684,123.9454,124.0042,812305.0
2021-06-09 10:05:00,126.71,126.83,126.52,126.64,789404.0,124.014,124.1314,123.828,123.9454,789404.0
2021-06-09 10:10:00,126.64,126.81,126.56,126.75,799892.0,123.9454,124.1118,123.8671,124.0531,799892.0
2021-06-09 10:15:00,126.74,126.83,126.6,126.82,758373.0,124.0433,124.1314,123.9063,124.1216,758373.0
2021-06-09 10:20:00,126.82,126.9,126.71,126.87,623386.0,124.1216,124.1999,124.014,124.1705,623386.0
2021-06-09 10:25:00,126.87,127.11,126.83,127.1,742407.0,124.1705,124.4054,124.1314,124.3957,742407.0
2021-06-09 10:30:00,127.1,127.11,126.88,126.95,632274.0,124.3957,124.4054,124.1803,124.2488,632274.0
2021-06-09 10:35:00,126.96,126.98,126.8,126.94,658578.0,124.2586,124.2782,124.102,124.2391,658578.0
2021-06-09 10:40:00,126.95,127.2,126.95,127.19,675872.0,124.2488,124.4935,124.2488,124.4837,675872.0
2021-06-09 10:45:00,127.19,127.2,126.96,127.01,614243.0,124.4837,124.4935,124.2586,124.3076,614243.0
2021-06-09 10:50:00,127.01,127.21,126.91,127.2,605445.0,124.3076,124.5033,124.2097,124.4935,605445.0
2021-06-09 10:55:00,127.21,127.3,127.14,127.2,690939.0,124.5033,124.5914,124.4348,124.4935,690939.0
2021-06-09 11:00:00,127.2,127.32,127.15,127.31,488007.0,124.4935,124.611,124.4446,124.6012,488007.0
2021-06-09 11:05:00,127.3,127.32,127.14,127.18,471683.0,124.5914,124.611,124.4348,124.474,471683.0
2021-06-09 11:10:00,127.17,127.2,127.06,127.11,420150.0,124.4642,124.4935,124.3565,124.4054,420150.0
2021-06-09 11:15:00,127.11,127.27,127.06,127.26,529788.0,124.4054,124.562,124.3565,124.5523,529788.0
2021-06-09 11:20:00,127.26,127.34,127.19,127.25,485456.0,124.5523,124.6305,124.4837,124.5425,485456.0
2021-06-09 11:25:00,127.25,127.26,127.08,127.12,433155.0,124.5425,124.5523,124.3761,124.4152,433155.0
2021-06-09 11:30:00,127.12,127.15,127.04,127.1,492492.0,124.4152,124.4446,124.3369,124.3957,492492.0
2021-06-09 11:35:00,127.1,127.11,127.0,127.06,433995.0,124.3957,124.4054,124.2978,124.3565,433995.0
2021-06-09 11:40:00,127.06,127.14,127.03,127.09,311884.0,124.3565,124.4348,124.3271,124.3859,311884.0
2021-06-09 11:45:00,127.09,127.1,127.02,127.08,318131.0,124.3859,124.3957,124.3174,124.3761,318131.0
2021-06-09 11:50:00,127.08,127.11,126.89,126.9,495743.0,124.3761,124.4054,124.1901,124.1999,495743.0
2021-06-09 11:55:00,126.9,126.96,126.82,126.95,470781.0,124.1999,124.2586,124.1216,124.2488,470781.0
2021-06-09 12:00:00,126.94,127.0,126.91,126.99,283809.0,124.2391,124.2978,124.2097,124.288,283809.0
2021-06-09 12:05:00,126.98,126.99,126.89,126.98,316843.0,124.2782,124.288,124.1901,124.2782,316843.0
2021-06-09 12:10:00,126.97,127.08,126.95,127.06,383212.0,124.2684,124.3761,124.2488,124.3565,383212.0
2021-06-09 12:15:00,127.05,127.08,126.99,127.05,335541.0,124.3467,124.3761,124.288,124.3467,335541.0
2021-06-09 12:20:00,127.06,127.15,127.05,127.08,323080.0,124.3565,124.4446,124.3467,124.3761,323080.0
2021-06-09 12:25:00,127.08,127.14,127.07,127.13,301287.0,124.3761,124.4348,124.3663,124.425,301287.0
2021-06-09 12:30:00,127.13,127.22,127.1,127.22,529702.0,124.425,124.5131,124.3957,124.5131,529702.0
2021-06-09 12:35:00,127.21,127.24,127.15,127.18,298010.0,124.5033,124.5327,124.4446,124.474,298010.0
2021-06-09 12:40:00,127.18,127.22,127.12,127.22,292881.0,124.474,124.5131,124.4152,124.5131,292881.0
2021-06-09 12:45:00,127.22,127.22,127.11,127.16,190388.0,124.5131,124.5131,124.4054,124.4544,190388.0
2021-06-09 12:50:00,127.16,127.22,127.15,127.17,239340.0,124.4544,124.5131,124.4446,124.4642,239340.0
2021-06-09 12:55:00,127.17,127.17,127.1,127.15,274606.0,124.4642,124.4642,124.3957,124.4446,274606.0
2021-06-09 13:00:00,127.15,127.24,127.15,127.18,272156.0,124.4446,124.5327,124.4446,124.474,272156.0
2021-06-09 13:05:00,127.19,127.23,127.16,127.19,264269.0,124.4837,124.5229,124.4544,124.4837,264269.0
2021-06-09 13:10:00,127.18,127.2,127.13,127.14,202419.0,124.474,124.4935,124.425,124.4348,202419.0
2021-06-09 13:15:00,127.14,127.22,127.11,127.18,270823.0,124.4348,124.5131,124.4054,124.474,270823.0
2021-06-09 13:20:00,127.18,127.25,127.18,127.21,250189.0,124.474,124.5425,124.474,124.5033,250189.0
2021-06-09 13:25:00,127.2,127.28,127.19,127.22,277799.0,124.4935,124.5718,124.4837,124.5131,277799.0
2021-06-09 13:30:00,127.22,127.26,127.11,127.25,320906.0,124.5131,124.5523,124.4054,124.5425,320906.0
2021-06-09 13:35:00,127.25,127.25,127.15,127.18,228752.0,124.5425,124.5425,124.4446,124.474,228752.0
2021-06-09 13:40:00,127.17,127.18,127.06,127.07,308161.0,124.4642,124.474,124.3565,124.3663,308161.0
2021-06-09 13:45:00,127.08,127.15,127.08,127.14,220552.0,124.3761,124.4446,124.3761,124.4348,220552.0
2021-06-09 13:50:00,127.14,127.17,127.11,127.14,228750.0,124.4348,124.4642,124.4054,124.4348,228750.0
2021-06-09 13:55:00,127.14,127.19,127.1,127.12,204216.0,124.4348,124.4837,124.3957,124.4152,204216.0
2021-06-09 14:00:00,127.13,127.25,127.11,127.19,298329.0,124.425,124.5425,124.4054,124.4837,298329.0
2021-06-09 14:05:00,127.18,127.21,127.07,127.08,256952.0,124.474,124.5033,124.3663,124.3761,256952.0
2021-06-09 14:10:00,127.09,127.16,127.08,127.13,279296.0,124.3859,124.4544,124.3761,124.425,279296.0
2021-06-09 14:15:00,127.13,127.16,127.1,127.14,203677.0,124.425,124.4544,124.3957,124.4348,203677.0
2021-06-09 14:20:00,127.14,127.23,127.14,127.17,276907.0,124.4348,124.5229,124.4348,124.4642,276907.0
2021-06-09 14:25:00,127.18,127.24,127.15,127.24,280029.0,124.474,124.5327,124.4446,124.5327,280029.0
2021-06-09 14:30:00,127.24,127.3,127.21,127.24,463497.0,124.5327,124.5914,124.5033,124.5327,463497.0
2021-06-09 14:35:00,127.23,127.27,127.17,127.2,302106.0,124.5229,124.562,124.4642,124.4935,302106.0
2021-06-09 14:40:00,127.21,127.24,127.19,127.23,271015.0,124.5033,124.5327,124.4837,124.5229,271015.0
2021-06-09 14:45:00,127.23,127.29,127.21,127.22,439253.0,124.5229,124.5816,124.5033,124.5131,439253.0
2021-06-09 14:50:00,127.22,127.25,127.14,127.15,484040.0,124.5131,124.5425,124.4348,124.4446,484040.0
2021-06-09 14:55:00,127.15,127.2,127.14,127.16,315321.0,124.4446,124.4935,124.4348,124.4544,315321.0
2021-06-09 15:00:00,127.16,127.18,127.11,127.17,347775.0,124.4544,124.474,124.4054,124.4642,347775.0
2021-06-09 15:05:00,127.17,127.23,127.14,127.17,320437.0,124.4642,124.5229,124.4348,124.4642,320437.0
2021-06-09 15:10:00,127.18,127.22,127.15,127.18,278050.0,124.474,124.5131,124.4446,124.474,278050.0
2021-06-09 15:15:00,127.18,127.24,127.16,127.2,364513.0,124.474,124.5327,124.4544,124.4935,364513.0
2021-06-09 15:20:00,127.21,127.23,127.11,127.15,354701.0,124.5033,124.5229,124.4054,124.4446,354701.0
2021-06-09 15:25:00,127.15,127.15,126.92,126.93,767047.0,124.4446,124.4446,124.2195,124.2293,767047.0
2021-06-09 15:30:00,126.93,127.04,126.9,126.99,679198.0,124.2293,124.3369,124.1999,124.288,679198.0
2021-06-09 15:35:00,126.99,127.02,126.94,126.97,472405.0,124.288,124.3174,124.2391,124.2684,472405.0
2021-06-09 15:40:00,126.96,126.97,126.77,126.78,844441.0,124.2586,124.2684,124.0727,124.0825,844441.0
2021-06-09 15:45:00,126.78,126.94,126.74,126.92,697068.0,124.0825,124.2391,124.0433,124.2195,697068.0
2021-06-09 15:50:00,126.91,127.17,126.82,127.13,1653988.0,124.2097,124.4642,124.1216,124.425,1653988.0
2021-06-09 15:55:00,127.13,127.21,127.1,127.16,1766163.0,124.425,124.5033,124.3957,124.4544,1766163.0
2021-06-10 09:30:00,127.03,127.13,126.62,127.09,2423733.0,124.3271,124.425,123.9259,124.3859,2423733.0
2021-06-10 09:35:00,127.08,127.49,127.08,127.46,1814759.0,124.3761,124.7774,124.3761,124.748,1814759.0
2021-06-10 09:40:00,127.46,127.61,127.41,127.52,1379395.0,124.748,124.8948,124.6991,124.8067,1379395.0
2021-06-10 09:45:00,127.53,127.95,127.52,127.92,1416966.0,124.8165,125.2276,124.8067,125.1982,1416966.0
2021-06-10 09:50:00,127.92,128.16,127.87,128.09,1608322.0,125.1982,125.4331,125.1493,125.3646,1608322.0
2021-06-10 09:55:00,128.09,128.19,127.86,127.92,1335733.0,125.3646,125.4625,125.1395,125.1982,1335733.0
2021-06-10 10:00:00,127.92,128.02,127.72,127.77,1030025.0,125.1982,125.2961,125.0025,125.0514,1030025.0
2021-06-10 10:05:00,127.77,127.86,127.68,127.78,800296.0,125.0514,125.1395,124.9633,125.0612,800296.0
2021-06-10 10:10:00,127.78,127.81,127.51,127.58,1009650.0,125.0612,125.0905,124.7969,124.8654,1009650.0
2021-06-10 10:15:00,127.58,127.7,127.53,127.55,718026.0,124.8654,124.9829,124.8165,124.8361,718026.0
2021-06-10 10:20:00,127.55,127.56,127.34,127.48,897786.0,124.8361,124.8459,124.6305,124.7676,897786.0
2021-06-10 10:25:00,127.49,127.5,127.34,127.46,567157.0,124.7774,124.7871,124.6305,124.748,567157.0
2021-06-10 10:30:00,127.47,127.59,127.4,127.42,821467.0,124.7578,124.8752,124.6893,124.7088,821467.0
2021-06-10 10:35:00,127.43,127.48,127.15,127.18,945354.0,124.7186,124.7676,124.4446,124.474,945354.0
2021-06-10 10:40:00,127.18,127.23,127.01,127.01,873257.0,124.474,124.5229,124.3076,124.3076,873257.0
2021-06-10 10:45:00,127.02,127.02,126.61,126.62,1371227.0,124.3174,124.3174,123.9161,123.9259,1371227.0
2021-06-10 10:50:00,126.62,126.62,126.2,126.2,1638607.0,123.9259,123.9259,123.5148,123.5148,1638607.0
2021-06-10 10:55:00,126.2,126.55,126.11,126.48,1377453.0,123.5148,123.8574,123.4267,123.7888,1377453.0
2021-06-10 11:00:00,126.48,126.48,126.25,126.31,926439.0,123.7888,123.7888,123.5637,123.6225,926439.0
2021-06-10 11:05:00,126.3,126.45,126.19,126.35,930523.0,123.6127,123.7595,123.505,123.6616,930523.0
2021-06-10 11:10:00,126.36,126.49,126.27,126.46,704658.0,123.6714,123.7986,123.5833,123.7693,704658.0
2021-06-10 11:15:00,126.46,126.49,126.36,126.43,664286.0,123.7693,123.7986,123.6714,123.7399,664286.0
2021-06-10 11:20:00,126.43,126.55,126.35,126.54,492037.0,123.7399,123.8574,123.6616,123.8476,492037.0
2021-06-10 11:25:00,126.54,126.69,126.53,126.62,608626.0,123.8476,123.9944,123.8378,123.9259,608626.0
2021-06-10 11:30:00,126.63,126.69,126.58,126.66,583177.0,123.9357,123.9944,123.8867,123.965,583177.0
2021-06-10 11:35:00,126.66,126.69,126.5,126.56,582129.0,123.965,123.9944,123.8084,123.8671,582129.0
2021-06-10 11:40:00,126.56,126.66,126.4,126.51,500241.0,123.8671,123.965,123.7105,123.8182,500241.0
2021-06-10 11:45:00,126.51,126.64,126.5,126.59,399264.0,123.8182,123.9454,123.8084,123.8965,399264.0
2021-06-10 11:50:00,126.59,126.63,126.47,126.55,412744.0,123.8965,123.9357,123.7791,123.8574,412744.0
2021-06-10 11:55:00,126.55,126.61,126.53,126.59,325136.0,123.8574,123.9161,123.8378,123.8965,325136.0
2021-06-10 12:00:00,126.59,126.75,126.59,126.73,472088.0,123.8965,124.0531,123.8965,124.0335,472088.0
2021-06-10 12:05:00,126.73,126.78,126.65,126.77,393605.0,124.0335,124.0825,123.9552,124.0727,393605.0
2021-06-10 12:10:00,126.78,126.83,126.62,126.7,537113.0,124.0825,124.1314,123.9259,124.0042,537113.0
2021-06-10 12:15:00,126.71,126.73,126.61,126.61,278902.0,124.014,124.0335,123.9161,123.9161,278902.0
2021-06-10 12:20:00,126.62,126.63,126.49,126.54,433225.0,123.9259,123.9357,123.7986,123.8476,433225.0
2021-06-10 12:25:00,126.54,126.58,126.45,126.46,312390.0,123.8476,123.8867,123.7595,123.7693,312390.0
2021-06-10 12:30:00,126.46,126.51,126.42,126.47,410691.0,123.7693,123.8182,123.7301,123.7791,410691.0
2021-06-10 12:35:00,126.47,126.59,126.44,126.57,409267.0,123.7791,123.8965,123.7497,123.8769,409267.0
2021-06-10 12:40:00,126.58,126.69,126.53,126.66,400150.0,123.8867,123.9944,123.8378,123.965,400150.0
2021-06-10 12:45:00,126.67,126.69,126.6,126.65,237054.0,123.9748,123.9944,123.9063,123.9552,237054.0
2021-06-10 12:50:00,126.66,126.7,126.62,126.67,293478.0,123.965,124.0042,123.9259,123.9748,293478.0
2021-06-10 12:55:00,126.67,126.69,126.6,126.6,293459.0,123.9748,123.9944,123.9063,123.9063,293459.0
2021-06-10 13:00:00,126.6,126.63,126.5,126.54,332580.0,123.9063,123.9357,123.8084,123.8476,332580.0
2021-06-10 13:05:00,126.54,126.63,126.53,126.56,309947.0,123.8476,123.9357,123.8378,123.8671,309947.0
2021-06-10 13:10:00,126.57,126.57,126.49,126.55,309720.0,123.8769,123.8769,123.7986,123.8574,309720.0
2021-06-10 13:15:00,126.55,126.6,126.53,126.53,395167.0,123.8574,123.9063,123.8378,123.8378,395167.0
2021-06-10 13:20:00,126.53,126.56,126.46,126.5,369840.0,123.8378,123.8671,123.7693,123.8084,369840.0
2021-06-10 13:25:00,126.51,126.51,126.41,126.46,281914.0,123.8182,123.8182,123.7203,123.7693,281914.0
2021-06-10 13:30:00,126.46,126.47,126.3,126.36,659010.0,123.7693,123.7791,123.6127,123.6714,659010.0
2021-06-10 13:35:00,126.37,126.38,126.28,126.37,451685.0,123.6812,123.691,123.5931,123.6812,451685.0
2021-06-10 13:40:00,126.38,126.43,126.36,126.38,431220.0,123.691,123.7399,123.6714,123.691,431220.0
2021-06-10 13:45:00,126.37,126.42,126.26,126.28,443837.0,123.6812,123.7301,123.5735,123.5931,443837.0
2021-06-10 13:50:00,126.29,126.34,126.24,126.27,497817.0,123.6029,123.6518,123.554,123.5833,497817.0
2021-06-10 13:55:00,126.27,126.36,126.24,126.35,494967.0,123.5833,123.6714,123.554,123.6616,494967.0
2021-06-10 14:00:00,126.36,126.39,126.3,126.31,378694.0,123.6714,123.7008,123.6127,123.6225,378694.0
2021-06-10 14:05:00,126.31,126.36,126.28,126.28,363079.0,123.6225,123.6714,123.5931,123.5931,363079.0
2021-06-10 14:10:00,126.28,126.34,126.21,126.32,510654.0,123.5931,123.6518,123.5246,123.6323,510654.0
2021-06-10 14:15:00,126.31,126.34,126.21,126.23,363887.0,123.6225,123.6518,123.5246,123.5442,363887.0
2021-06-10 14:20:00,126.23,126.28,126.19,126.2,426382.0,123.5442,123.5931,123.505,123.5148,426382.0
2021-06-10 14:25:00,126.2,126.22,126.11,126.13,554166.0,123.5148,123.5344,123.4267,123.4463,554166.0
2021-06-10 14:30:00,126.13,126.16,126.08,126.09,534268.0,123.4463,123.4757,123.3974,123.4071,534268.0
2021-06-10 14:35:00,126.1,126.1,125.96,126.02,669150.0,123.4169,123.4169,123.2799,123.3386,669150.0
2021-06-10 14:40:00,126.01,126.13,126.01,126.08,622705.0,123.3288,123.4463,123.3288,123.3974,622705.0
2021-06-10 14:45:00,126.08,126.29,126.02,126.27,622456.0,123.3974,123.6029,123.3386,123.5833,622456.0
2021-06-10 14:50:00,126.27,126.28,126.21,126.27,409093.0,123.5833,123.5931,123.5246,123.5833,409093.0
2021-06-10 14:55:00,126.26,126.36,126.25,126.34,799774.0,123.5735,123.6714,123.5637,123.6518,799774.0
2021-06-10 15:00:00,126.34,126.41,126.2,126.22,688749.0,123.6518,123.7203,123.5148,123.5344,688749.0
2021-06-10 15:05:00,126.22,126.31,126.13,126.31,635375.0,123.5344,123.6225,123.4463,123.6225,635375.0
2021-06-10 15:10:00,126.31,126.35,126.28,126.33,462839.0,123.6225,123.6616,123.5931,123.642,462839.0
2021-06-10 15:15:00,126.32,126.34,126.22,126.23,393607.0,123.6323,123.6518,123.5344,123.5442,393607.0
2021-06-10 15:20:00,126.24,126.3,126.21,126.26,627403.0,123.554,123.6127,123.5246,123.5735,627403.0
2021-06-10 15:25:00,126.26,126.39,126.18,126.29,857860.0,123.5735,123.7008,123.4952,123.6029,857860.0
2021-06-10 15:30:00,126.28,126.35,126.1,126.12,879448.0,123.5931,123.6616,123.4169,123.4365,879448.0
2021-06-10 15:35:00,126.13,126.18,126.05,126.13,847968.0,123.4463,123.4952,123.368,123.4463,847968.0
2021-06-10 15:40:00,126.12,126.2,126.05,126.14,840115.0,123.4365,123.5148,123.368,123.4561,840115.0
2021-06-10 15:45:00,126.13,126.14,126.04,126.08,907395.0,123.4463,123.4561,123.3582,123.3974,907395.0
2021-06-10 15:50:00,126.08,126.34,126.01,126.08,2413966.0,123.3974,123.6518,123.3288,123.3974,2413966.0
2021-06-10 15:55:00,126.07,126.18,125.94,126.11,3232416.0,123.3876,123.4952,123.2603,123.4267,3232416.0
2021-06-11 09:30:00,126.48,126.69,126.1,126.34,2154351.0,123.7888,123.9944,123.4169,123.6518,2154351.0
2021-06-11 09:35:00,126.35,126.57,126.23,126.39,1165846.0,123.6616,123.8769,123.5442,123.7008,1165846.0
2021-06-11 09:40:00,126.4,126.99,126.29,126.88,1837207.0,123.7105,124.288,123.6029,124.1803,1837207.0
2021-06-11 09:45:00,126.88,127.12,126.83,127.05,1679633.0,124.1803,124.4152,124.1314,124.3467,1679633.0
2021-06-11 09:50:00,127.05,127.1,126.87,126.97,1123529.0,124.3467,124.3957,124.1705,124.2684,1123529.0
2021-06-11 09:55:00,126.97,127.0,126.7,126.9,867206.0,124.2684,124.2978,124.0042,124.1999,867206.0
2021-06-11 10:00:00,126.9,127.14,126.9,127.0,1145529.0,124.1999,124.4348,124.1999,124.2978,1145529.0
2021-06-11 10:05:00,127.01,127.19,126.93,127.18,899324.0,124.3076,124.4837,124.2293,124.474,899324.0
2021-06-11 10:10:00,127.18,127.28,127.08,127.18,945648.0,124.474,124.5718,124.3761,124.474,945648.0
2021-06-11 10:15:00,127.19,127.22,126.98,127.05,643987.0,124.4837,124.5131,124.2782,124.3467,643987.0
2021-06-11 10:20:00,127.05,127.1,126.94,127.0,583912.0,124.3467,124.3957,124.2391,124.2978,583912.0
2021-06-11 10:25:00,126.99,127.13,126.93,127.12,526051.0,124.288,124.425,124.2293,124.4152,526051.0
2021-06-11 10:30:00,127.12,127.17,126.92,126.94,534342.0,124.4152,124.4642,124.2195,124.2391,534342.0
2021-06-11 10:35:00,126.95,126.98,126.8,126.85,644984.0,124.2488,124.2782,124.102,124.151,644984.0
2021-06-11 10:40:00,126.84,126.87,126.76,126.83,454304.0,124.1412,124.1705,124.0629,124.1314,454304.0
2021-06-11 10:45:00,126.84,126.85,126.7,126.77,521587.0,124.1412,124.151,124.0042,124.0727,521587.0
2021-06-11 10:50:00,126.77,126.91,126.63,126.83,809214.0,124.0727,124.2097,123.9357,124.1314,809214.0
2021-06-11 10:55:00,126.84,126.85,126.58,126.71,547212.0,124.1412,124.151,123.8867,124.014,547212.0
2021-06-11 11:00:00,126.7,126.74,126.51,126.57,527519.0,124.0042,124.0433,123.8182,123.8769,527519.0
2021-06-11 11:05:00,126.56,126.66,126.55,126.63,529822.0,123.8671,123.965,123.8574,123.9357,529822.0
2021-06-11 11:10:00,126.63,126.68,126.59,126.62,378430.0,123.9357,123.9846,123.8965,123.9259,378430.0
2021-06-11 11:15:00,126.61,126.73,126.57,126.73,357142.0,123.9161,124.0335,123.8769,124.0335,357142.0
2021-06-11 11:20:00,126.72,126.85,126.72,126.84,425747.0,124.0237,124.151,124.0237,124.1412,425747.0
2021-06-11 11:25:00,126.84,126.99,126.82,126.98,700792.0,124.1412,124.288,124.1216,124.2782,700792.0
2021-06-11 11:30:00,126.98,127.03,126.95,127.02,496440.0,124.2782,124.3271,124.2488,124.3174,496440.0
2021-06-11 11:35:00,127.02,127.07,126.97,126.99,445571.0,124.3174,124.3663,124.2684,124.288,445571.0
2021-06-11 11:40:00,126.99,127.09,126.95,127.09,385330.0,124.288,124.3859,124.2488,124.3859,385330.0
2021-06-11 11:45:00,127.09,127.17,127.07,127.1,499652.0,124.3859,124.4642,124.3663,124.3957,499652.0
2021-06-11 11:50:00,127.1,127.13,126.99,127.02,423658.0,124.3957,124.425,124.288,124.3174,423658.0
2021-06-11 11:55:00,127.01,127.08,126.99,127.08,368176.0,124.3076,124.3761,124.288,124.3761,368176.0
2021-06-11 12:00:00,127.07,127.1,127.01,127.09,337898.0,124.3663,124.3957,124.3076,124.3859,337898.0
2021-06-11 12:05:00,127.09,127.16,127.07,127.11,399675.0,124.3859,124.4544,124.3663,124.4054,399675.0
2021-06-11 12:10:00,127.12,127.2,127.09,127.18,380548.0,124.4152,124.4935,124.3859,124.474,380548.0
2021-06-11 12:15:00,127.19,127.26,127.12,127.17,619401.0,124.4837,124.5523,124.4152,124.4642,619401.0
2021-06-11 12:20:00,127.17,127.23,127.1,127.13,368750.0,124.4642,124.5229,124.3957,124.425,368750.0
2021-06-11 12:25:00,127.13,127.13,127.02,127.1,322077.0,124.425,124.425,124.3174,124.3957,322077.0
2021-06-11 12:30:00,127.11,127.15,127.03,127.04,270543.0,124.4054,124.4446,124.3271,124.3369,270543.0
2021-06-11 12:35:00,127.05,127.06,126.97,127.0,376448.0,124.3467,124.3565,124.2684,124.2978,376448.0
2021-06-11 12:40:00,127.0,127.0,126.93,126.97,337493.0,124.2978,124.2978,124.2293,124.2684,337493.0
2021-06-11 12:45:00,126.97,127.06,126.95,126.96,340298.0,124.2684,124.3565,124.2488,124.2586,340298.0
2021-06-11 12:50:00,126.96,127.0,126.91,127.0,353001.0,124.2586,124.2978,124.2097,124.2978,353001.0
2021-06-11 12:55:00,127.0,127.09,126.97,127.06,330916.0,124.2978,124.3859,124.2684,124.3565,330916.0
2021-06-11 13:00:00,127.07,127.09,126.91,126.97,367782.0,124.3663,124.3859,124.2097,124.2684,367782.0
2021-06-11 13:05:00,126.98,127.05,126.96,127.03,248471.0,124.2782,124.3467,124.2586,124.3271,248471.0
2021-06-11 13:10:00,127.02,127.05,127.01,127.05,199478.0,124.3174,124.3467,124.3076,124.3467,199478.0
2021-06-11 13:15:00,127.04,127.1,127.01,127.09,377546.0,124.3369,124.3957,124.3076,124.3859,377546.0
2021-06-11 13:20:00,127.09,127.15,127.06,127.15,301757.0,124.3859,124.4446,124.3565,124.4446,301757.0
2021-06-11 13:25:00,127.14,127.21,127.14,127.17,351927.0,124.4348,124.5033,124.4348,124.4642,351927.0
2021-06-11 13:30:00,127.18,127.28,127.16,127.26,429296.0,124.474,124.5718,124.4544,124.5523,429296.0
2021-06-11 13:35:00,127.26,127.35,127.25,127.32,430537.0,124.5523,124.6403,124.5425,124.611,430537.0
2021-06-11 13:40:00,127.33,127.33,127.22,127.28,319747.0,124.6208,124.6208,124.5131,124.5718,319747.0
2021-06-11 13:45:00,127.28,127.31,127.27,127.28,190769.0,124.5718,124.6012,124.562,124.5718,190769.0
2021-06-11 13:50:00,127.28,127.35,127.27,127.34,287479.0,124.5718,124.6403,124.562,124.6305,287479.0
2021-06-11 13:55:00,127.34,127.41,127.32,127.33,389762.0,124.6305,124.6991,124.611,124.6208,389762.0
2021-06-11 14:00:00,127.34,127.43,127.33,127.42,325870.0,124.6305,124.7186,124.6208,124.7088,325870.0
2021-06-11 14:05:00,127.43,127.44,127.28,127.31,413576.0,124.7186,124.7284,124.5718,124.6012,413576.0
2021-06-11 14:10:00,127.32,127.32,127.19,127.21,359733.0,124.611,124.611,124.4837,124.5033,359733.0
2021-06-11 14:15:00,127.21,127.27,127.2,127.25,414951.0,124.5033,124.562,124.4935,124.5425,414951.0
2021-06-11 14:20:00,127.24,127.28,127.22,127.26,246758.0,124.5327,124.5718,124.5131,124.5523,246758.0
2021-06-11 14:25:00,127.27,127.34,127.24,127.31,275191.0,124.562,124.6305,124.5327,124.6012,275191.0
2021-06-11 14:30:00,127.32,127.35,127.25,127.26,275280.0,124.611,124.6403,124.5425,124.5523,275280.0
2021-06-11 14:35:00,127.26,127.39,127.26,127.39,300132.0,124.5523,124.6795,124.5523,124.6795,300132.0
2021-06-11 14:40:00,127.39,127.42,127.37,127.41,308703.0,124.6795,124.7088,124.6599,124.6991,308703.0
2021-06-11 14:45:00,127.41,127.42,127.34,127.38,237228.0,124.6991,124.7088,124.6305,124.6697,237228.0
2021-06-11 14:50:00,127.38,127.38,127.27,127.29,334884.0,124.6697,124.6697,124.562,124.5816,334884.0
2021-06-11 14:55:00,127.29,127.38,127.27,127.38,246426.0,124.5816,124.6697,124.562,124.6697,246426.0
2021-06-11 15:00:00,127.37,127.38,127.22,127.24,319604.0,124.6599,124.6697,124.5131,124.5327,319604.0
2021-06-11 15:05:00,127.25,127.25,127.18,127.21,460049.0,124.5425,124.5425,124.474,124.5033,460049.0
2021-06-11 15:10:00,127.21,127.26,127.1,127.11,408491.0,124.5033,124.5523,124.3957,124.4054,408491.0
2021-06-11 15:15:00,127.11,127.19,127.1,127.18,371048.0,124.4054,124.4837,124.3957,124.474,371048.0
2021-06-11 15:20:00,127.18,127.18,127.06,127.13,422390.0,124.474,124.474,124.3565,124.425,422390.0
2021-06-11 15:25:00,127.13,127.17,127.09,127.15,334930.0,124.425,124.4642,124.3859,124.4446,334930.0
2021-06-11 15:30:00,127.15,127.16,127.07,127.11,348899.0,124.4446,124.4544,124.3663,124.4054,348899.0
2021-06-11 15:35:00,127.11,127.16,127.08,127.11,361583.0,124.4054,124.4544,124.3761,124.4054,361583.0
2021-06-11 15:40:00,127.11,127.16,127.04,127.16,666063.0,124.4054,124.4544,124.3369,124.4544,666063.0
2021-06-11 15:45:00,127.16,127.17,127.09,127.15,525497.0,124.4544,124.4642,124.3859,124.4446,525497.0
2021-06-11 15:50:00,127.15,127.28,127.12,127.23,1294487.0,124.4446,124.5718,124.4152,124.5229,1294487.0
2021-06-11 15:55:00,127.23,127.36,127.19,127.35,1396359.0,124.5229,124.6501,124.4837,124.6403,1396359.0
2021-06-14 09:30:00,127.82,127.98,127.27,127.41,2826588.0,125.1003,125.2569,124.562,124.6991,2826588.0
2021-06-14 09:35:00,127.4,127.76,127.07,127.73,1795113.0,124.6893,125.0416,124.3663,125.0123,1795113.0
2021-06-14 09:40:00,127.74,128.35,127.61,128.34,2038195.0,125.022,125.6191,124.8948,125.6093,2038195.0
2021-06-14 09:45:00,128.34,128.98,128.33,128.97,2249439.0,125.6093,126.2357,125.5995,126.2259,2249439.0
2021-06-14 09:50:00,128.97,129.12,128.65,128.81,2214510.0,126.2259,126.3727,125.9127,126.0693,2214510.0
2021-06-14 09:55:00,128.8,129.34,128.68,129.12,1884036.0,126.0595,126.588,125.942,126.3727,1884036.0
2021-06-14 10:00:00,129.12,129.17,128.66,128.73,1274026.0,126.3727,126.4216,125.9225,125.991,1274026.0
2021-06-14 10:05:00,128.73,128.77,128.47,128.61,1066636.0,125.991,126.0301,125.7365,125.8735,1066636.0
2021-06-14 10:10:00,128.62,128.78,128.51,128.73,859281.0,125.8833,126.0399,125.7757,125.991,859281.0
2021-06-14 10:15:00,128.72,128.95,128.7,128.84,957319.0,125.9812,126.2063,125.9616,126.0986,957319.0
2021-06-14 10:20:00,128.86,129.11,128.81,129.09,1060942.0,126.1182,126.3629,126.0693,126.3433,1060942.0
2021-06-14 10:25:00,129.09,129.16,129.0,129.14,896932.0,126.3433,126.4118,126.2552,126.3922,896932.0
2021-06-14 10:30:00,129.15,129.21,128.92,128.94,916301.0,126.402,126.4608,126.1769,126.1965,916301.0
2021-06-14 10:35:00,128.94,129.08,128.75,129.07,864002.0,126.1965,126.3335,126.0105,126.3237,864002.0
2021-06-14 10:40:00,129.07,129.18,129.03,129.17,754154.0,126.3237,126.4314,126.2846,126.4216,754154.0
2021-06-14 10:45:00,129.18,129.36,129.14,129.34,1013496.0,126.4314,126.6076,126.3922,126.588,1013496.0
2021-06-14 10:50:00,129.34,129.59,129.31,129.56,1221246.0,126.588,126.8327,126.5586,126.8033,1221246.0
2021-06-14 10:55:00,129.56,129.6,129.36,129.58,1018248.0,126.8033,126.8425,126.6076,126.8229,1018248.0
2021-06-14 11:00:00,129.57,129.73,129.25,129.27,1343756.0,126.8131,126.9697,126.4999,126.5195,1343756.0
2021-06-14 11:05:00,129.27,129.46,129.25,129.34,705387.0,126.5195,126.7054,126.4999,126.588,705387.0
2021-06-14 11:10:00,129.35,129.52,129.34,129.52,575095.0,126.5978,126.7642,126.588,126.7642,575095.0
2021-06-14 11:15:00,129.51,129.66,129.44,129.55,731259.0,126.7544,126.9012,126.6859,126.7935,731259.0
2021-06-14 11:20:00,129.56,129.73,129.55,129.68,741358.0,126.8033,126.9697,126.7935,126.9208,741358.0
2021-06-14 11:25:00,129.68,129.78,129.62,129.69,816431.0,126.9208,127.0186,126.862,126.9305,816431.0
2021-06-14 11:30:00,129.69,129.88,129.63,129.78,884682.0,126.9305,127.1165,126.8718,127.0186,884682.0
2021-06-14 11:35:00,129.78,129.8,129.55,129.64,798636.0,127.0186,127.0382,126.7935,126.8816,798636.0
2021-06-14 11:40:00,129.65,129.66,129.47,129.49,531378.0,126.8914,126.9012,126.7152,126.7348,531378.0
2021-06-14 11:45:00,129.49,129.51,129.35,129.39,477573.0,126.7348,126.7544,126.5978,126.6369,477573.0
2021-06-14 11:50:00,129.4,129.44,129.36,129.41,403791.0,126.6467,126.6859,126.6076,126.6565,403791.0
2021-06-14 11:55:00,129.41,129.5,129.4,129.48,440948.0,126.6565,126.7446,126.6467,126.725,440948.0
2021-06-14 12:00:00,129.47,129.51,129.35,129.42,625832.0,126.7152,126.7544,126.5978,126.6663,625832.0
2021-06-14 12:05:00,129.41,129.53,129.39,129.42,563136.0,126.6565,126.774,126.6369,126.6663,563136.0
2021-06-14 12:10:00,129.43,129.45,129.35,129.42,484716.0,126.6761,126.6957,126.5978,126.6663,484716.0
2021-06-14 12:15:00,129.43,129.49,129.38,129.48,520355.0,126.6761,126.7348,126.6271,126.725,520355.0
2021-06-14 12:20:00,129.48,129.53,129.41,129.42,414834.0,126.725,126.774,126.6565,126.6663,414834.0
2021-06-14 12:25:00,129.42,129.5,129.41,129.48,325428.0,126.6663,126.7446,126.6565,126.725,325428.0
2021-06-14 12:30:00,129.48,129.48,129.34,129.44,460857.0,126.725,126.725,126.588,126.6859,460857.0
2021-06-14 12:35:00,129.44,129.5,129.27,129.3,610613.0,126.6859,126.7446,126.5195,126.5488,610613.0
2021-06-14 12:40:00,129.29,129.37,129.27,129.29,331262.0,126.5391,126.6174,126.5195,126.5391,331262.0
2021-06-14 12:45:00,129.29,129.43,129.26,129.34,1102113.0,126.5391,126.6761,126.5097,126.588,1102113.0
2021-06-14 12:50:00,129.34,129.51,129.33,129.47,489195.0,126.588,126.7544,126.5782,126.7152,489195.0
2021-06-14 12:55:00,129.47,129.59,129.45,129.56,454719.0,126.7152,126.8327,126.6957,126.8033,454719.0
2021-06-14 13:00:00,129.56,129.71,129.52,129.69,556457.0,126.8033,126.9501,126.7642,126.9305,556457.0
2021-06-14 13:05:00,129.7,129.85,129.68,129.85,732197.0,126.9403,127.0871,126.9208,127.0871,732197.0
2021-06-14 13:10:00,129.84,129.96,129.83,129.94,722043.0,127.0774,127.1948,127.0676,127.1752,722043.0
2021-06-14 13:15:00,129.94,129.94,129.76,129.85,664113.0,127.1752,127.1752,126.9991,127.0871,664113.0
2021-06-14 13:20:00,129.84,129.9,129.81,129.9,397498.0,127.0774,127.1361,127.048,127.1361,397498.0
2021-06-14 13:25:00,129.9,129.94,129.84,129.93,396410.0,127.1361,127.1752,127.0774,127.1654,396410.0
2021-06-14 13:30:00,129.92,129.94,129.85,129.91,394088.0,127.1557,127.1752,127.0871,127.1459,394088.0
2021-06-14 13:35:00,129.91,129.94,129.85,129.91,368253.0,127.1459,127.1752,127.0871,127.1459,368253.0
2021-06-14 13:40:00,129.91,129.96,129.89,129.92,380913.0,127.1459,127.1948,127.1263,127.1557,380913.0
2021-06-14 13:45:00,129.93,129.98,129.87,129.97,583017.0,127.1654,127.2144,127.1067,127.2046,583017.0
2021-06-14 13:50:00,129.96,130.0,129.95,129.96,581852.0,127.1948,127.234,127.185,127.1948,581852.0
2021-06-14 13:55:00,129.97,129.97,129.86,129.92,405150.0,127.2046,127.2046,127.0969,127.1557,405150.0
2021-06-14 14:00:00,129.91,129.94,129.81,129.81,463686.0,127.1459,127.1752,127.048,127.048,463686.0
2021-06-14 14:05:00,129.81,129.93,129.81,129.87,557110.0,127.048,127.1654,127.048,127.1067,557110.0
2021-06-14 14:10:00,129.88,130.0,129.86,130.0,553875.0,127.1165,127.234,127.0969,127.234,553875.0
2021-06-14 14:15:00,130.0,130.12,129.97,130.1,1113862.0,127.234,127.3514,127.2046,127.3318,1113862.0
2021-06-14 14:20:00,130.1,130.2,130.06,130.17,576278.0,127.3318,127.4297,127.2927,127.4003,576278.0
2021-06-14 14:25:00,130.16,130.23,130.09,130.1,632906.0,127.3905,127.4591,127.322,127.3318,632906.0
2021-06-14 14:30:00,130.11,130.25,130.09,130.23,498552.0,127.3416,127.4786,127.322,127.4591,498552.0
2021-06-14 14:35:00,130.23,130.33,130.2,130.3,633834.0,127.4591,127.5569,127.4297,127.5276,633834.0
2021-06-14 14:40:00,130.3,130.4,130.28,130.31,739750.0,127.5276,127.6254,127.508,127.5374,739750.0
2021-06-14 14:45:00,130.31,130.32,130.1,130.12,562512.0,127.5374,127.5471,127.3318,127.3514,562512.0
2021-06-14 14:50:00,130.12,130.13,130.0,130.09,581596.0,127.3514,127.3612,127.234,127.322,581596.0
2021-06-14 14:55:00,130.09,130.12,130.0,130.08,528681.0,127.322,127.3514,127.234,127.3122,528681.0
2021-06-14 15:00:00,130.07,130.12,130.02,130.09,418462.0,127.3025,127.3514,127.2535,127.322,418462.0
2021-06-14 15:05:00,130.1,130.1,129.9,129.94,639416.0,127.3318,127.3318,127.1361,127.1752,639416.0
2021-06-14 15:10:00,129.94,129.95,129.83,129.86,648335.0,127.1752,127.185,127.0676,127.0969,648335.0
2021-06-14 15:15:00,129.87,129.9,129.77,129.8,693826.0,127.1067,127.1361,127.0088,127.0382,693826.0
2021-06-14 15:20:00,129.81,129.85,129.74,129.84,558823.0,127.048,127.0871,126.9795,127.0774,558823.0
2021-06-14 15:25:00,129.84,130.06,129.84,130.06,766818.0,127.0774,127.2927,127.0774,127.2927,766818.0
2021-06-14 15:30:00,130.06,130.08,129.94,129.96,694991.0,127.2927,127.3122,127.1752,127.1948,694991.0
2021-06-14 15:35:00,129.96,130.0,129.79,129.8,848620.0,127.1948,127.234,127.0284,127.0382,848620.0
2021-06-14 15:40:00,129.8,129.99,129.8,129.97,913319.0,127.0382,127.2242,127.0382,127.2046,913319.0
2021-06-14 15:45:00,129.97,130.11,129.91,130.09,1113409.0,127.2046,127.3416,127.1459,127.322,1113409.0
2021-06-14 15:50:00,130.1,130.45,129.92,130.44,2655047.0,127.3318,127.6744,127.1557,127.6646,2655047.0
2021-06-14 15:55:00,130.44,130.49,130.23,130.49,2783946.0,127.6646,127.7135,127.4591,127.7135,2783946.0
2021-06-15 09:30:00,129.88,130.2,129.39,129.54,3273415.0,127.1165,127.4297,126.6369,126.7837,3273415.0
2021-06-15 09:35:00,129.53,129.98,129.53,129.94,1827750.0,126.774,127.2144,126.774,127.1752,1827750.0
2021-06-15 09:40:00,129.93,130.29,129.66,130.27,1476432.0,127.1654,127.5178,126.9012,127.4982,1476432.0
2021-06-15 09:45:00,130.27,130.38,130.12,130.3,1385423.0,127.4982,127.6059,127.3514,127.5276,1385423.0
2021-06-15 09:50:00,130.29,130.6,130.17,130.52,1456821.0,127.5178,127.8212,127.4003,127.7429,1456821.0
2021-06-15 09:55:00,130.51,130.59,130.06,130.16,1251404.0,127.7331,127.8114,127.2927,127.3905,1251404.0
2021-06-15 10:00:00,130.16,130.22,129.82,129.88,1145899.0,127.3905,127.4493,127.0578,127.1165,1145899.0
2021-06-15 10:05:00,129.87,130.15,129.84,130.13,947803.0,127.1067,127.3808,127.0774,127.3612,947803.0
2021-06-15 10:10:00,130.13,130.22,130.03,130.04,719767.0,127.3612,127.4493,127.2633,127.2731,719767.0
2021-06-15 10:15:00,130.03,130.15,129.93,129.97,779001.0,127.2633,127.3808,127.1654,127.2046,779001.0
2021-06-15 10:20:00,129.96,130.1,129.67,129.78,1128281.0,127.1948,127.3318,126.911,127.0186,1128281.0
2021-06-15 10:25:00,129.78,129.84,129.61,129.71,1026011.0,127.0186,127.0774,126.8522,126.9501,1026011.0
2021-06-15 10:30:00,129.71,129.85,129.67,129.82,707174.0,126.9501,127.0871,126.911,127.0578,707174.0
2021-06-15 10:35:00,129.81,129.81,129.58,129.71,761749.0,127.048,127.048,126.8229,126.9501,761749.0
2021-06-15 10:40:00,129.71,129.74,129.51,129.59,826389.0,126.9501,126.9795,126.7544,126.8327,826389.0
2021-06-15 10:45:00,129.59,129.8,129.46,129.75,815226.0,126.8327,127.0382,126.7054,126.9893,815226.0
2021-06-15 10:50:00,129.75,129.83,129.7,129.81,551345.0,126.9893,127.0676,126.9403,127.048,551345.0
2021-06-15 10:55:00,129.81,129.81,129.55,129.63,584189.0,127.048,127.048,126.7935,126.8718,584189.0
2021-06-15 11:00:00,129.63,129.8,129.6,129.8,602974.0,126.8718,127.0382,126.8425,127.0382,602974.0
2021-06-15 11:05:00,129.8,129.9,129.78,129.82,553683.0,127.0382,127.1361,127.0186,127.0578,553683.0
2021-06-15 11:10:00,129.83,129.83,129.7,129.72,431227.0,127.0676,127.0676,126.9403,126.9599,431227.0
2021-06-15 11:15:00,129.72,129.9,129.68,129.88,514570.0,126.9599,127.1361,126.9208,127.1165,514570.0
2021-06-15 11:20:00,129.87,129.97,129.8,129.96,456973.0,127.1067,127.2046,127.0382,127.1948,456973.0
2021-06-15 11:25:00,129.96,129.96,129.79,129.85,470173.0,127.1948,127.1948,127.0284,127.0871,470173.0
2021-06-15 11:30:00,129.85,129.92,129.73,129.73,497176.0,127.0871,127.1557,126.9697,126.9697,497176.0
2021-06-15 11:35:00,129.73,129.74,129.57,129.64,457528.0,126.9697,126.9795,126.8131,126.8816,457528.0
2021-06-15 11:40:00,129.65,129.76,129.62,129.75,351375.0,126.8914,126.9991,126.862,126.9893,351375.0
2021-06-15 11:45:00,129.75,129.83,129.74,129.78,297779.0,126.9893,127.0676,126.9795,127.0186,297779.0
2021-06-15 11:50:00,129.78,129.88,129.72,129.8,373870.0,127.0186,127.1165,126.9599,127.0382,373870.0
2021-06-15 11:55:00,129.8,129.97,129.79,129.93,457331.0,127.0382,127.2046,127.0284,127.1654,457331.0
2021-06-15 12:00:00,129.94,130.13,129.94,130.12,579720.0,127.1752,127.3612,127.1752,127.3514,579720.0
2021-06-15 12:05:00,130.11,130.17,130.0,130.14,546279.0,127.3416,127.4003,127.234,127.371,546279.0
2021-06-15 12:10:00,130.13,130.22,130.11,130.14,438191.0,127.3612,127.4493,127.3416,127.371,438191.0
2021-06-15 12:15:00,130.15,130.18,130.06,130.13,386680.0,127.3808,127.4101,127.2927,127.3612,386680.0
2021-06-15 12:20:00,130.13,130.22,130.09,130.18,387909.0,127.3612,127.4493,127.322,127.4101,387909.0
2021-06-15 12:25:00,130.18,130.23,130.07,130.2,458287.0,127.4101,127.4591,127.3025,127.4297,458287.0
2021-06-15 12:30:00,130.21,130.21,130.02,130.05,465618.0,127.4395,127.4395,127.2535,127.2829,465618.0
2021-06-15 12:35:00,130.04,130.06,129.99,130.03,315338.0,127.2731,127.2927,127.2242,127.2633,315338.0
2021-06-15 12:40:00,130.02,130.05,129.93,129.95,436547.0,127.2535,127.2829,127.1654,127.185,436547.0
2021-06-15 12:45:00,129.94,129.98,129.89,129.91,310776.0,127.1752,127.2144,127.1263,127.1459,310776.0
2021-06-15 12:50:00,129.9,129.96,129.89,129.89,241117.0,127.1361,127.1948,127.1263,127.1263,241117.0
2021-06-15 12:55:00,129.88,129.92,129.8,129.85,424883.0,127.1165,127.1557,127.0382,127.0871,424883.0
2021-06-15 13:00:00,129.85,129.87,129.71,129.74,576636.0,127.0871,127.1067,126.9501,126.9795,576636.0
2021-06-15 13:05:00,129.73,129.79,129.7,129.77,298775.0,126.9697,127.0284,126.9403,127.0088,298775.0
2021-06-15 13:10:00,129.77,129.85,129.76,129.81,279560.0,127.0088,127.0871,126.9991,127.048,279560.0
2021-06-15 13:15:00,129.81,129.81,129.68,129.79,316207.0,127.048,127.048,126.9208,127.0284,316207.0
2021-06-15 13:20:00,129.79,129.81,129.72,129.79,261469.0,127.0284,127.048,126.9599,127.0284,261469.0
2021-06-15 13:25:00,129.8,129.83,129.74,129.75,307975.0,127.0382,127.0676,126.9795,126.9893,307975.0
2021-06-15 13:30:00,129.75,129.86,129.72,129.84,312856.0,126.9893,127.0969,126.9599,127.0774,312856.0
2021-06-15 13:35:00,129.84,129.88,129.76,129.81,254682.0,127.0774,127.1165,126.9991,127.048,254682.0
2021-06-15 13:40:00,129.81,129.83,129.73,129.77,257501.0,127.048,127.0676,126.9697,127.0088,257501.0
2021-06-15 13:45:00,129.77,129.93,129.73,129.9,449313.0,127.0088,127.1654,126.9697,127.1361,449313.0
2021-06-15 13:50:00,129.9,129.96,129.86,129.9,421725.0,127.1361,127.1948,127.0969,127.1361,421725.0
2021-06-15 13:55:00,129.9,129.95,129.84,129.9,388484.0,127.1361,127.185,127.0774,127.1361,388484.0
2021-06-15 14:00:00,129.91,129.92,129.81,129.85,423399.0,127.1459,127.1557,127.048,127.0871,423399.0
2021-06-15 14:05:00,129.86,129.92,129.84,129.86,288257.0,127.0969,127.1557,127.0774,127.0969,288257.0
2021-06-15 14:10:00,129.86,129.87,129.66,129.66,447321.0,127.0969,127.1067,126.9012,126.9012,447321.0
2021-06-15 14:15:00,129.66,129.75,129.57,129.74,483446.0,126.9012,126.9893,126.8131,126.9795,483446.0
2021-06-15 14:20:00,129.73,129.74,129.69,129.72,233681.0,126.9697,126.9795,126.9305,126.9599,233681.0
2021-06-15 14:25:00,129.72,129.72,129.65,129.68,275798.0,126.9599,126.9599,126.8914,126.9208,275798.0
2021-06-15 14:30:00,129.67,129.69,129.58,129.63,320722.0,126.911,126.9305,126.8229,126.8718,320722.0
2021-06-15 14:35:00,129.63,129.65,129.57,129.58,219249.0,126.8718,126.8914,126.8131,126.8229,219249.0
2021-06-15 14:40:00,129.58,129.66,129.53,129.62,325003.0,126.8229,126.9012,126.774,126.862,325003.0
2021-06-15 14:45:00,129.61,129.7,129.6,129.69,246561.0,126.8522,126.9403,126.8425,126.9305,246561.0
2021-06-15 14:50:00,129.68,129.73,129.63,129.73,272122.0,126.9208,126.9697,126.8718,126.9697,272122.0
2021-06-15 14:55:00,129.71,129.74,129.68,129.72,268618.0,126.9501,126.9795,126.9208,126.9599,268618.0
2021-06-15 15:00:00,129.72,129.72,129.51,129.52,475323.0,126.9599,126.9599,126.7544,126.7642,475323.0
2021-06-15 15:05:00,129.52,129.72,129.52,129.72,333211.0,126.7642,126.9599,126.7642,126.9599,333211.0
2021-06-15 15:10:00,129.72,129.76,129.69,129.76,331652.0,126.9599,126.9991,126.9305,126.9991,331652.0
2021-06-15 15:15:00,129.75,129.84,129.74,129.82,367812.0,126.9893,127.0774,126.9795,127.0578,367812.0
2021-06-15 15:20:00,129.82,129.86,129.7,129.73,469965.0,127.0578,127.0969,126.9403,126.9697,469965.0
2021-06-15 15:25:00,129.73,129.75,129.61,129.68,414335.0,126.9697,126.9893,126.8522,126.9208,414335.0
2021-06-15 15:30:00,129.68,129.68,129.56,129.62,431086.0,126.9208,126.9208,126.8033,126.862,431086.0
2021-06-15 15:35:00,129.62,129.69,129.53,129.69,495977.0,126.862,126.9305,126.774,126.9305,495977.0
2021-06-15 15:40:00,129.69,129.86,129.66,129.81,711536.0,126.9305,127.0969,126.9012,127.048,711536.0
2021-06-15 15:45:00,129.81,130.0,129.8,129.99,872151.0,127.048,127.234,127.0382,127.2242,872151.0
2021-06-15 15:50:00,129.99,129.99,129.53,129.62,1676709.0,127.2242,127.2242,126.774,126.862,1676709.0
2021-06-15 15:55:00,129.63,129.83,129.54,129.74,2444368.0,126.8718,127.0676,126.7837,126.9795,2444368.0
2021-06-16 09:30:00,130.28,130.56,129.95,129.98,2636427.0,127.508,127.782,127.185,127.2144,2636427.0
2021-06-16 09:35:00,129.99,130.01,129.65,129.84,1763458.0,127.2242,127.2437,126.8914,127.0774,1763458.0
2021-06-16 09:40:00,129.84,130.04,129.64,129.95,1264609.0,127.0774,127.2731,126.8816,127.185,1264609.0
2021-06-16 09:45:00,129.95,130.41,129.86,130.38,1197090.0,127.185,127.6352,127.0969,127.6059,1197090.0
2021-06-16 09:50:00,130.39,130.83,130.27,130.69,1934703.0,127.6157,128.0463,127.4982,127.9093,1934703.0
2021-06-16 09:55:00,130.7,130.8,130.46,130.53,1179570.0,127.9191,128.0169,127.6842,127.7527,1179570.0
2021-06-16 10:00:00,130.54,130.66,130.33,130.42,1127299.0,127.7625,127.8799,127.5569,127.645,1127299.0
2021-06-16 10:05:00,130.43,130.73,130.42,130.66,932132.0,127.6548,127.9484,127.645,127.8799,932132.0
2021-06-16 10:10:00,130.66,130.83,130.61,130.75,1080081.0,127.8799,128.0463,127.831,127.968,1080081.0
2021-06-16 10:15:00,130.76,130.89,130.53,130.66,1279868.0,127.9778,128.105,127.7527,127.8799,1279868.0
2021-06-16 10:20:00,130.66,130.84,130.57,130.64,841252.0,127.8799,128.0561,127.7918,127.8603,841252.0
2021-06-16 10:25:00,130.65,130.76,130.52,130.58,598248.0,127.8701,127.9778,127.7429,127.8016,598248.0
2021-06-16 10:30:00,130.58,130.66,130.4,130.46,816168.0,127.8016,127.8799,127.6254,127.6842,816168.0
2021-06-16 10:35:00,130.46,130.52,130.42,130.47,640152.0,127.6842,127.7429,127.645,127.694,640152.0
2021-06-16 10:40:00,130.47,130.47,130.36,130.42,671882.0,127.694,127.694,127.5863,127.645,671882.0
2021-06-16 10:45:00,130.42,130.45,130.28,130.44,765050.0,127.645,127.6744,127.508,127.6646,765050.0
2021-06-16 10:50:00,130.44,130.59,130.34,130.42,644034.0,127.6646,127.8114,127.5667,127.645,644034.0
2021-06-16 10:55:00,130.43,130.65,130.4,130.63,547206.0,127.6548,127.8701,127.6254,127.8505,547206.0
2021-06-16 11:00:00,130.62,130.64,130.57,130.61,469672.0,127.8408,127.8603,127.7918,127.831,469672.0
2021-06-16 11:05:00,130.6,130.67,130.5,130.53,478022.0,127.8212,127.8897,127.7233,127.7527,478022.0
2021-06-16 11:10:00,130.53,130.59,130.42,130.57,465435.0,127.7527,127.8114,127.645,127.7918,465435.0
2021-06-16 11:15:00,130.56,130.65,130.55,130.64,427462.0,127.782,127.8701,127.7722,127.8603,427462.0
2021-06-16 11:20:00,130.63,130.64,130.52,130.56,457802.0,127.8505,127.8603,127.7429,127.782,457802.0
2021-06-16 11:25:00,130.56,130.65,130.51,130.56,357675.0,127.782,127.8701,127.7331,127.782,357675.0
2021-06-16 11:30:00,130.57,130.61,130.39,130.47,503953.0,127.7918,127.831,127.6157,127.694,503953.0
2021-06-16 11:35:00,130.47,130.48,130.28,130.36,673835.0,127.694,127.7037,127.508,127.5863,673835.0
2021-06-16 11:40:00,130.36,130.4,130.27,130.29,444757.0,127.5863,127.6254,127.4982,127.5178,444757.0
2021-06-16 11:45:00,130.3,130.36,130.25,130.33,370885.0,127.5276,127.5863,127.4786,127.5569,370885.0
2021-06-16 11:50:00,130.33,130.35,130.28,130.28,289272.0,127.5569,127.5765,127.508,127.508,289272.0
2021-06-16 11:55:00,130.28,130.29,130.11,130.13,564232.0,127.508,127.5178,127.3416,127.3612,564232.0
2021-06-16 12:00:00,130.12,130.2,130.1,130.15,424448.0,127.3514,127.4297,127.3318,127.3808,424448.0
2021-06-16 12:05:00,130.15,130.16,129.95,130.09,669902.0,127.3808,127.3905,127.185,127.322,669902.0
2021-06-16 12:10:00,130.09,130.11,129.95,130.03,557574.0,127.322,127.3416,127.185,127.2633,557574.0
2021-06-16 12:15:00,130.04,130.12,130.02,130.09,378340.0,127.2731,127.3514,127.2535,127.322,378340.0
2021-06-16 12:20:00,130.09,130.1,129.87,129.87,612235.0,127.322,127.3318,127.1067,127.1067,612235.0
2021-06-16 12:25:00,129.88,130.0,129.76,130.0,776947.0,127.1165,127.234,126.9991,127.234,776947.0
2021-06-16 12:30:00,129.99,130.13,129.96,130.11,607676.0,127.2242,127.3612,127.1948,127.3416,607676.0
2021-06-16 12:35:00,130.11,130.15,130.06,130.08,393274.0,127.3416,127.3808,127.2927,127.3122,393274.0
2021-06-16 12:40:00,130.08,130.16,130.02,130.15,438787.0,127.3122,127.3905,127.2535,127.3808,438787.0
2021-06-16 12:45:00,130.15,130.37,130.13,130.33,529214.0,127.3808,127.5961,127.3612,127.5569,529214.0
2021-06-16 12:50:00,130.34,130.34,130.22,130.28,470930.0,127.5667,127.5667,127.4493,127.508,470930.0
2021-06-16 12:55:00,130.29,130.45,130.27,130.42,542988.0,127.5178,127.6744,127.4982,127.645,542988.0
2021-06-16 13:00:00,130.42,130.47,130.35,130.41,416970.0,127.645,127.694,127.5765,127.6352,416970.0
2021-06-16 13:05:00,130.4,130.48,130.37,130.38,407229.0,127.6254,127.7037,127.5961,127.6059,407229.0
2021-06-16 13:10:00,130.38,130.47,130.38,130.42,395383.0,127.6059,127.694,127.6059,127.645,395383.0
2021-06-16 13:15:00,130.43,130.44,130.35,130.4,393985.0,127.6548,127.6646,127.5765,127.6254,393985.0
2021-06-16 13:20:00,130.4,130.44,130.35,130.4,418619.0,127.6254,127.6646,127.5765,127.6254,418619.0
2021-06-16 13:25:00,130.39,130.42,130.2,130.28,597541.0,127.6157,127.645,127.4297,127.508,597541.0
2021-06-16 13:30:00,130.29,130.47,130.26,130.46,528307.0,127.5178,127.694,127.4884,127.6842,528307.0
2021-06-16 13:35:00,130.47,130.52,130.36,130.39,548216.0,127.694,127.7429,127.5863,127.6157,548216.0
2021-06-16 13:40:00,130.38,130.38,130.24,130.32,459457.0,127.6059,127.6059,127.4688,127.5471,459457.0
2021-06-16 13:45:00,130.32,130.34,130.23,130.24,448570.0,127.5471,127.5667,127.4591,127.4688,448570.0
2021-06-16 13:50:00,130.24,130.4,130.18,130.38,475794.0,127.4688,127.6254,127.4101,127.6059,475794.0
2021-06-16 13:55:00,130.38,130.42,130.3,130.39,442009.0,127.6059,127.645,127.5276,127.6157,442009.0
2021-06-16 14:00:00,130.38,130.38,128.77,129.24,2761960.0,127.6059,127.6059,126.0301,126.4901,2761960.0
2021-06-16 14:05:00,129.26,129.62,129.1,129.59,1630108.0,126.5097,126.862,126.3531,126.8327,1630108.0
2021-06-16 14:10:00,129.58,129.62,129.22,129.31,1061326.0,126.8229,126.862,126.4705,126.5586,1061326.0
2021-06-16 14:15:00,129.3,129.32,128.8,128.91,1579639.0,126.5488,126.5684,126.0595,126.1671,1579639.0
2021-06-16 14:20:00,128.9,129.2,128.83,129.12,1198066.0,126.1574,126.451,126.0888,126.3727,1198066.0
2021-06-16 14:25:00,129.12,129.38,129.11,129.29,910031.0,126.3727,126.6271,126.3629,126.5391,910031.0
2021-06-16 14:30:00,129.28,129.44,129.14,129.27,1112178.0,126.5293,126.6859,126.3922,126.5195,1112178.0
2021-06-16 14:35:00,129.28,129.34,128.9,128.93,1593419.0,126.5293,126.588,126.1574,126.1867,1593419.0
2021-06-16 14:40:00,128.94,129.0,128.58,128.58,1708335.0,126.1965,126.2552,125.8442,125.8442,1708335.0
2021-06-16 14:45:00,128.58,128.99,128.46,128.77,1674976.0,125.8442,126.2454,125.7267,126.0301,1674976.0
2021-06-16 14:50:00,128.77,128.97,128.73,128.9,992382.0,126.0301,126.2259,125.991,126.1574,992382.0
2021-06-16 14:55:00,128.9,129.24,128.77,129.18,1339790.0,126.1574,126.4901,126.0301,126.4314,1339790.0
2021-06-16 15:00:00,129.18,129.34,129.1,129.32,1140913.0,126.4314,126.588,126.3531,126.5684,1140913.0
2021-06-16 15:05:00,129.31,129.62,129.27,129.6,1150876.0,126.5586,126.862,126.5195,126.8425,1150876.0
2021-06-16 15:10:00,129.61,129.93,129.59,129.87,1396161.0,126.8522,127.1654,126.8327,127.1067,1396161.0
2021-06-16 15:15:00,129.87,130.04,129.85,130.01,1243522.0,127.1067,127.2731,127.0871,127.2437,1243522.0
2021-06-16 15:20:00,130.01,130.23,129.94,130.22,1207971.0,127.2437,127.4591,127.1752,127.4493,1207971.0
2021-06-16 15:25:00,130.22,130.39,130.12,130.19,1633268.0,127.4493,127.6157,127.3514,127.4199,1633268.0
2021-06-16 15:30:00,130.19,130.28,130.05,130.11,1152481.0,127.4199,127.508,127.2829,127.3416,1152481.0
2021-06-16 15:35:00,130.1,130.31,130.03,130.31,1028813.0,127.3318,127.5374,127.2633,127.5374,1028813.0
2021-06-16 15:40:00,130.31,130.48,130.19,130.25,1421370.0,127.5374,127.7037,127.4199,127.4786,1421370.0
2021-06-16 15:45:00,130.25,130.42,130.13,130.27,1132465.0,127.4786,127.645,127.3612,127.4982,1132465.0
2021-06-16 15:50:00,130.27,130.3,130.1,130.2,1344408.0,127.4982,127.5276,127.3318,127.4297,1344408.0
2021-06-16 15:55:00,130.19,130.28,130.08,130.14,1883493.0,127.4199,127.508,127.3122,127.371,1883493.0
2021-06-17 09:30:00,129.8,130.23,129.65,130.12,2532858.0,127.0382,127.4591,126.8914,127.3514,2532858.0
2021-06-17 09:35:00,130.13,130.5,130.01,130.36,1617905.0,127.3612,127.7233,127.2437,127.5863,1617905.0
2021-06-17 09:40:00,130.35,130.81,130.21,130.26,1686790.0,127.5765,128.0267,127.4395,127.4884,1686790.0
2021-06-17 09:45:00,130.26,130.39,130.26,130.31,1019632.0,127.4884,127.6157,127.4884,127.5374,1019632.0
2021-06-17 09:50:00,130.31,130.64,130.31,130.58,1021297.0,127.5374,127.8603,127.5374,127.8016,1021297.0
2021-06-17 09:55:00,130.58,130.87,130.44,130.79,1226957.0,127.8016,128.0854,127.6646,128.0071,1226957.0
2021-06-17 10:00:00,130.8,130.87,130.63,130.81,1186832.0,128.0169,128.0854,127.8505,128.0267,1186832.0
2021-06-17 10:05:00,130.81,130.96,130.63,130.7,1208379.0,128.0267,128.1735,127.8505,127.9191,1208379.0
2021-06-17 10:10:00,130.7,131.0,130.63,130.98,1007213.0,127.9191,128.2127,127.8505,128.1931,1007213.0
2021-06-17 10:15:00,130.98,131.19,130.94,131.19,1371185.0,128.1931,128.3986,128.154,128.3986,1371185.0
2021-06-17 10:20:00,131.19,131.49,131.15,131.47,1343171.0,128.3986,128.6922,128.3595,128.6727,1343171.0
2021-06-17 10:25:00,131.48,131.77,131.46,131.74,1694058.0,128.6825,128.9663,128.6629,128.9369,1694058.0
2021-06-17 10:30:00,131.74,131.88,131.49,131.53,1651026.0,128.9369,129.074,128.6922,128.7314,1651026.0
2021-06-17 10:35:00,131.53,131.79,131.49,131.64,1238469.0,128.7314,128.9859,128.6922,128.8391,1238469.0
2021-06-17 10:40:00,131.64,131.83,131.64,131.78,1057143.0,128.8391,129.025,128.8391,128.9761,1057143.0
2021-06-17 10:45:00,131.79,131.92,131.66,131.81,1152859.0,128.9859,129.1131,128.8586,129.0054,1152859.0
2021-06-17 10:50:00,131.8,131.85,131.63,131.69,979848.0,128.9957,129.0446,128.8293,128.888,979848.0
2021-06-17 10:55:00,131.69,131.7,131.31,131.49,1162721.0,128.888,128.8978,128.5161,128.6922,1162721.0
2021-06-17 11:00:00,131.48,131.65,131.46,131.54,869765.0,128.6825,128.8488,128.6629,128.7412,869765.0
2021-06-17 11:05:00,131.54,131.65,131.45,131.64,783035.0,128.7412,128.8488,128.6531,128.8391,783035.0
2021-06-17 11:10:00,131.64,131.68,131.4,131.54,850814.0,128.8391,128.8782,128.6042,128.7412,850814.0
2021-06-17 11:15:00,131.54,131.93,131.52,131.9,1174524.0,128.7412,129.1229,128.7216,129.0935,1174524.0
2021-06-17 11:20:00,131.91,132.01,131.88,131.93,1240829.0,129.1033,129.2012,129.074,129.1229,1240829.0
2021-06-17 11:25:00,131.93,132.04,131.88,132.0,1015655.0,129.1229,129.2305,129.074,129.1914,1015655.0
2021-06-17 11:30:00,132.0,132.38,131.99,132.38,1512834.0,129.1914,129.5633,129.1816,129.5633,1512834.0
2021-06-17 11:35:00,132.38,132.4,132.23,132.31,1007726.0,129.5633,129.5829,129.4165,129.4948,1007726.0
2021-06-17 11:40:00,132.31,132.54,132.27,132.5,1087460.0,129.4948,129.7199,129.4557,129.6808,1087460.0
2021-06-17 11:45:00,132.51,132.55,132.31,132.37,985465.0,129.6905,129.7297,129.4948,129.5535,985465.0
2021-06-17 11:50:00,132.38,132.38,132.0,132.09,1002677.0,129.5633,129.5633,129.1914,129.2795,1002677.0
2021-06-17 11:55:00,132.09,132.16,131.87,131.94,1089604.0,129.2795,129.348,129.0642,129.1327,1089604.0
2021-06-17 12:00:00,131.94,131.97,131.86,131.94,1068276.0,129.1327,129.162,129.0544,129.1327,1068276.0
2021-06-17 12:05:00,131.94,131.99,131.74,131.78,843424.0,129.1327,129.1816,128.9369,128.9761,843424.0
2021-06-17 12:10:00,131.78,131.88,131.69,131.85,887358.0,128.9761,129.074,128.888,129.0446,887358.0
2021-06-17 12:15:00,131.84,131.85,131.46,131.49,809207.0,129.0348,129.0446,128.6629,128.6922,809207.0
2021-06-17 12:20:00,131.5,131.51,130.95,131.04,1795876.0,128.702,128.7118,128.1637,128.2518,1795876.0
2021-06-17 12:25:00,131.03,131.2,130.96,131.11,1288871.0,128.242,128.4084,128.1735,128.3203,1288871.0
2021-06-17 12:30:00,131.11,131.26,130.95,131.23,1325194.0,128.3203,128.4671,128.1637,128.4378,1325194.0
2021-06-17 12:35:00,131.23,131.57,131.17,131.56,1086444.0,128.4378,128.7705,128.3791,128.7608,1086444.0
2021-06-17 12:40:00,131.57,131.66,131.5,131.56,719044.0,128.7705,128.8586,128.702,128.7608,719044.0
2021-06-17 12:45:00,131.55,131.6,131.1,131.15,821721.0,128.751,128.7999,128.3105,128.3595,821721.0
2021-06-17 12:50:00,131.14,131.29,131.05,131.17,864359.0,128.3497,128.4965,128.2616,128.3791,864359.0
2021-06-17 12:55:00,131.17,131.28,131.04,131.26,552644.0,128.3791,128.4867,128.2518,128.4671,552644.0
2021-06-17 13:00:00,131.27,131.41,131.24,131.39,542114.0,128.4769,128.614,128.4476,128.5944,542114.0
2021-06-17 13:05:00,131.41,131.65,131.37,131.62,681390.0,128.614,128.8488,128.5748,128.8195,681390.0
2021-06-17 13:10:00,131.62,131.73,131.56,131.73,642572.0,128.8195,128.9271,128.7608,128.9271,642572.0
2021-06-17 13:15:00,131.74,131.77,131.52,131.55,578138.0,128.9369,128.9663,128.7216,128.751,578138.0
2021-06-17 13:20:00,131.55,131.7,131.54,131.67,470219.0,128.751,128.8978,128.7412,128.8684,470219.0
2021-06-17 13:25:00,131.66,131.91,131.58,131.9,526936.0,128.8586,129.1033,128.7803,129.0935,526936.0
2021-06-17 13:30:00,131.9,132.04,131.85,132.0,767337.0,129.0935,129.2305,129.0446,129.1914,767337.0
2021-06-17 13:35:00,132.0,132.05,131.9,132.0,573567.0,129.1914,129.2403,129.0935,129.1914,573567.0
2021-06-17 13:40:00,132.0,132.13,131.98,132.07,621763.0,129.1914,129.3186,129.1718,129.2599,621763.0
2021-06-17 13:45:00,132.07,132.1,131.97,132.08,468372.0,129.2599,129.2893,129.162,129.2697,468372.0
2021-06-17 13:50:00,132.08,132.12,131.85,131.85,712597.0,129.2697,129.3088,129.0446,129.0446,712597.0
2021-06-17 13:55:00,131.84,131.89,131.7,131.72,538526.0,129.0348,129.0837,128.8978,128.9174,538526.0
2021-06-17 14:00:00,131.72,131.81,131.6,131.66,591898.0,128.9174,129.0054,128.7999,128.8586,591898.0
2021-06-17 14:05:00,131.65,131.71,131.61,131.65,417594.0,128.8488,128.9076,128.8097,128.8488,417594.0
2021-06-17 14:10:00,131.65,131.89,131.65,131.88,573969.0,128.8488,129.0837,128.8488,129.074,573969.0
2021-06-17 14:15:00,131.88,131.97,131.85,131.88,443586.0,129.074,129.162,129.0446,129.074,443586.0
2021-06-17 14:20:00,131.88,132.08,131.84,132.03,730567.0,129.074,129.2697,129.0348,129.2208,730567.0
2021-06-17 14:25:00,132.03,132.11,131.96,132.09,478684.0,129.2208,129.2991,129.1522,129.2795,478684.0
2021-06-17 14:30:00,132.09,132.11,131.88,131.89,502679.0,129.2795,129.2991,129.074,129.0837,502679.0
2021-06-17 14:35:00,131.91,131.96,131.81,131.93,414060.0,129.1033,129.1522,129.0054,129.1229,414060.0
2021-06-17 14:40:00,131.93,132.06,131.91,132.05,410804.0,129.1229,129.2501,129.1033,129.2403,410804.0
2021-06-17 14:45:00,132.04,132.15,131.93,131.99,673055.0,129.2305,129.3382,129.1229,129.1816,673055.0
2021-06-17 14:50:00,131.99,132.0,131.86,131.91,483350.0,129.1816,129.1914,129.0544,129.1033,483350.0
2021-06-17 14:55:00,131.91,132.0,131.88,131.96,438558.0,129.1033,129.1914,129.074,129.1522,438558.0
2021-06-17 15:00:00,131.96,132.13,131.86,132.06,698058.0,129.1522,129.3186,129.0544,129.2501,698058.0
2021-06-17 15:05:00,132.06,132.12,132.01,132.07,548074.0,129.2501,129.3088,129.2012,129.2599,548074.0
2021-06-17 15:10:00,132.07,132.26,132.03,132.24,613243.0,129.2599,129.4459,129.2208,129.4263,613243.0
2021-06-17 15:15:00,132.24,132.24,132.13,132.14,466177.0,129.4263,129.4263,129.3186,129.3284,466177.0
2021-06-17 15:20:00,132.14,132.16,131.97,131.99,638018.0,129.3284,129.348,129.162,129.1816,638018.0
2021-06-17 15:25:00,131.98,132.15,131.98,132.15,754480.0,129.1718,129.3382,129.1718,129.3382,754480.0
2021-06-17 15:30:00,132.14,132.21,132.0,132.01,783803.0,129.3284,129.3969,129.1914,129.2012,783803.0
2021-06-17 15:35:00,132.0,132.03,131.86,131.99,949815.0,129.1914,129.2208,129.0544,129.1816,949815.0
2021-06-17 15:40:00,131.98,132.15,131.94,132.03,892052.0,129.1718,129.3382,129.1327,129.2208,892052.0
2021-06-17 15:45:00,132.04,132.1,131.98,132.05,927680.0,129.2305,129.2893,129.1718,129.2403,927680.0
2021-06-17 15:50:00,132.05,132.17,131.94,132.01,1790433.0,129.2403,129.3578,129.1327,129.2012,1790433.0
2021-06-17 15:55:00,132.02,132.1,131.74,131.78,2767788.0,129.211,129.2893,128.9369,128.9761,2767788.0
2021-06-18 09:30:00,131.01,131.3,130.59,131.11,11188210.0,128.2225,128.5063,127.8114,128.3203,11188210.0
2021-06-18 09:35:00,131.11,131.28,130.85,131.23,1805159.0,128.3203,128.4867,128.0659,128.4378,1805159.0
2021-06-18 09:40:00,131.22,131.44,131.0,131.27,1563033.0,128.428,128.6433,128.2127,128.4769,1563033.0
2021-06-18 09:45:00,131.26,131.43,131.03,131.06,1319443.0,128.4671,128.6335,128.242,128.2714,1319443.0
2021-06-18 09:50:00,131.06,131.08,130.7,130.71,1508523.0,128.2714,128.291,127.9191,127.9288,1508523.0
2021-06-18 09:55:00,130.71,131.51,130.69,131.24,1854986.0,127.9288,128.7118,127.9093,128.4476,1854986.0
2021-06-18 10:00:00,131.23,131.39,131.06,131.11,1217635.0,128.4378,128.5944,128.2714,128.3203,1217635.0
2021-06-18 10:05:00,131.11,131.37,131.11,131.34,991956.0,128.3203,128.5748,128.3203,128.5454,991956.0
2021-06-18 10:10:00,131.35,131.42,131.07,131.27,1048955.0,128.5552,128.6237,128.2812,128.4769,1048955.0
2021-06-18 10:15:00,131.26,131.37,130.99,131.0,941868.0,128.4671,128.5748,128.2029,128.2127,941868.0
2021-06-18 10:20:00,130.99,131.2,130.88,131.03,1129263.0,128.2029,128.4084,128.0952,128.242,1129263.0
2021-06-18 10:25:00,131.03,131.09,130.91,131.05,883705.0,128.242,128.3008,128.1246,128.2616,883705.0
2021-06-18 10:30:00,131.04,131.04,130.61,130.99,1292196.0,128.2518,128.2518,127.831,128.2029,1292196.0
2021-06-18 10:35:00,130.99,131.28,130.97,131.28,998326.0,128.2029,128.4867,128.1833,128.4867,998326.0
2021-06-18 10:40:00,131.28,131.29,131.0,131.06,721239.0,128.4867,128.4965,128.2127,128.2714,721239.0
2021-06-18 10:45:00,131.06,131.12,130.82,130.88,856746.0,128.2714,128.3301,128.0365,128.0952,856746.0
2021-06-18 10:50:00,130.88,130.91,130.65,130.69,1233710.0,128.0952,128.1246,127.8701,127.9093,1233710.0
2021-06-18 10:55:00,130.69,130.9,130.64,130.73,864502.0,127.9093,128.1148,127.8603,127.9484,864502.0
2021-06-18 11:00:00,130.72,130.94,130.66,130.67,848330.0,127.9386,128.154,127.8799,127.8897,848330.0
2021-06-18 11:05:00,130.67,130.88,130.66,130.79,707434.0,127.8897,128.0952,127.8799,128.0071,707434.0
2021-06-18 11:10:00,130.8,130.8,130.43,130.48,1309119.0,128.0169,128.0169,127.6548,127.7037,1309119.0
2021-06-18 11:15:00,130.49,130.77,130.47,130.66,820302.0,127.7135,127.9876,127.694,127.8799,820302.0
2021-06-18 11:20:00,130.65,130.73,130.53,130.55,661345.0,127.8701,127.9484,127.7527,127.7722,661345.0
2021-06-18 11:25:00,130.54,130.56,130.32,130.33,1133880.0,127.7625,127.782,127.5471,127.5569,1133880.0
2021-06-18 11:30:00,130.32,130.62,130.29,130.62,944660.0,127.5471,127.8408,127.5178,127.8408,944660.0
2021-06-18 11:35:00,130.61,130.81,130.53,130.72,845515.0,127.831,128.0267,127.7527,127.9386,845515.0
2021-06-18 11:40:00,130.72,130.74,130.57,130.62,625800.0,127.9386,127.9582,127.7918,127.8408,625800.0
2021-06-18 11:45:00,130.62,130.72,130.59,130.66,422006.0,127.8408,127.9386,127.8114,127.8799,422006.0
2021-06-18 11:50:00,130.66,130.76,130.6,130.63,567960.0,127.8799,127.9778,127.8212,127.8505,567960.0
2021-06-18 11:55:00,130.62,130.7,130.56,130.69,471284.0,127.8408,127.9191,127.782,127.9093,471284.0
2021-06-18 12:00:00,130.69,130.9,130.68,130.89,614970.0,127.9093,128.1148,127.8995,128.105,614970.0
2021-06-18 12:05:00,130.9,130.92,130.79,130.9,580366.0,128.1148,128.1344,128.0071,128.1148,580366.0
2021-06-18 12:10:00,130.9,130.95,130.83,130.88,645362.0,128.1148,128.1637,128.0463,128.0952,645362.0
2021-06-18 12:15:00,130.89,130.92,130.81,130.85,380681.0,128.105,128.1344,128.0267,128.0659,380681.0
2021-06-18 12:20:00,130.86,130.97,130.8,130.92,408716.0,128.0757,128.1833,128.0169,128.1344,408716.0
2021-06-18 12:25:00,130.92,131.0,130.89,130.99,287067.0,128.1344,128.2127,128.105,128.2029,287067.0
2021-06-18 12:30:00,130.99,131.07,130.98,131.06,383775.0,128.2029,128.2812,128.1931,128.2714,383775.0
2021-06-18 12:35:00,131.07,131.14,130.97,130.97,373010.0,128.2812,128.3497,128.1833,128.1833,373010.0
2021-06-18 12:40:00,130.98,131.0,130.89,130.89,327920.0,128.1931,128.2127,128.105,128.105,327920.0
2021-06-18 12:45:00,130.9,130.92,130.76,130.84,419279.0,128.1148,128.1344,127.9778,128.0561,419279.0
2021-06-18 12:50:00,130.83,130.94,130.82,130.92,371648.0,128.0463,128.154,128.0365,128.1344,371648.0
2021-06-18 12:55:00,130.91,130.97,130.89,130.95,318255.0,128.1246,128.1833,128.105,128.1637,318255.0
2021-06-18 13:00:00,130.95,130.96,130.89,130.94,341415.0,128.1637,128.1735,128.105,128.154,341415.0
2021-06-18 13:05:00,130.93,131.12,130.91,131.09,497302.0,128.1442,128.3301,128.1246,128.3008,497302.0
2021-06-18 13:10:00,131.08,131.22,131.08,131.13,492937.0,128.291,128.428,128.291,128.3399,492937.0
2021-06-18 13:15:00,131.13,131.16,131.03,131.1,377523.0,128.3399,128.3693,128.242,128.3105,377523.0
2021-06-18 13:20:00,131.1,131.14,130.88,130.91,451440.0,128.3105,128.3497,128.0952,128.1246,451440.0
2021-06-18 13:25:00,130.91,130.92,130.81,130.81,438379.0,128.1246,128.1344,128.0267,128.0267,438379.0
2021-06-18 13:30:00,130.81,130.99,130.81,130.98,551894.0,128.0267,128.2029,128.0267,128.1931,551894.0
2021-06-18 13:35:00,130.98,131.07,130.96,131.05,373546.0,128.1931,128.2812,128.1735,128.2616,373546.0
2021-06-18 13:40:00,131.05,131.07,130.92,130.94,201371.0,128.2616,128.2812,128.1344,128.154,201371.0
2021-06-18 13:45:00,130.94,130.96,130.8,130.81,462425.0,128.154,128.1735,128.0169,128.0267,462425.0
2021-06-18 13:50:00,130.8,130.93,130.76,130.89,379238.0,128.0169,128.1442,127.9778,128.105,379238.0
2021-06-18 13:55:00,130.89,130.95,130.86,130.92,347297.0,128.105,128.1637,128.0757,128.1344,347297.0
2021-06-18 14:00:00,130.91,131.1,130.8,131.0,580715.0,128.1246,128.3105,128.0169,128.2127,580715.0
2021-06-18 14:05:00,131.0,131.08,130.96,131.04,378209.0,128.2127,128.291,128.1735,128.2518,378209.0
2021-06-18 14:10:00,131.05,131.15,130.98,131.09,498350.0,128.2616,128.3595,128.1931,128.3008,498350.0
2021-06-18 14:15:00,131.09,131.12,131.0,131.0,247768.0,128.3008,128.3301,128.2127,128.2127,247768.0
2021-06-18 14:20:00,131.0,131.1,130.87,130.91,472850.0,128.2127,128.3105,128.0854,128.1246,472850.0
2021-06-18 14:25:00,130.92,131.0,130.83,130.96,415021.0,128.1344,128.2127,128.0463,128.1735,415021.0
2021-06-18 14:30:00,130.96,131.03,130.86,130.87,378539.0,128.1735,128.242,128.0757,128.0854,378539.0
2021-06-18 14:35:00,130.87,130.95,130.78,130.84,477043.0,128.0854,128.1637,127.9974,128.0561,477043.0
2021-06-18 14:40:00,130.85,130.89,130.69,130.71,575642.0,128.0659,128.105,127.9093,127.9288,575642.0
2021-06-18 14:45:00,130.71,130.82,130.69,130.8,392407.0,127.9288,128.0365,127.9093,128.0169,392407.0
2021-06-18 14:50:00,130.8,130.92,130.71,130.73,448321.0,128.0169,128.1344,127.9288,127.9484,448321.0
2021-06-18 14:55:00,130.74,130.84,130.71,130.81,493191.0,127.9582,128.0561,127.9288,128.0267,493191.0
2021-06-18 15:00:00,130.8,130.95,130.69,130.79,631844.0,128.0169,128.1637,127.9093,128.0071,631844.0
2021-06-18 15:05:00,130.78,130.79,130.57,130.67,706394.0,127.9974,128.0071,127.7918,127.8897,706394.0
2021-06-18 15:10:00,130.66,130.83,130.65,130.8,572679.0,127.8799,128.0463,127.8701,128.0169,572679.0
2021-06-18 15:15:00,130.8,130.93,130.72,130.92,641225.0,128.0169,128.1442,127.9386,128.1344,641225.0
2021-06-18 15:20:00,130.92,130.98,130.84,130.92,532012.0,128.1344,128.1931,128.0561,128.1344,532012.0
2021-06-18 15:25:00,130.92,130.97,130.87,130.91,506942.0,128.1344,128.1833,128.0854,128.1246,506942.0
2021-06-18 15:30:00,130.9,130.95,130.72,130.82,833085.0,128.1148,128.1637,127.9386,128.0365,833085.0
2021-06-18 15:35:00,130.81,130.86,130.74,130.81,663840.0,128.0267,128.0757,127.9582,128.0267,663840.0
2021-06-18 15:40:00,130.8,130.89,130.75,130.81,820618.0,128.0169,128.105,127.968,128.0267,820618.0
2021-06-18 15:45:00,130.81,130.89,130.63,130.63,991998.0,128.0267,128.105,127.8505,127.8505,991998.0
2021-06-18 15:50:00,130.62,131.15,130.52,130.7,2995559.0,127.8408,128.3595,127.7429,127.9191,2995559.0
2021-06-18 15:55:00,130.71,130.85,130.24,130.4,3528394.0,127.9288,128.0659,127.4688,127.6254,3528394.0
2021-06-21 09:30:00,130.31,130.83,129.79,129.82,2771803.0,127.5374,128.0463,127.0284,127.0578,2771803.0
2021-06-21 09:35:00,129.83,129.95,129.21,129.48,1894568.0,127.0676,127.185,126.4608,126.725,1894568.0
2021-06-21 09:40:00,129.47,129.91,129.23,129.88,1715033.0,126.7152,127.1459,126.4803,127.1165,1715033.0
2021-06-21 09:45:00,129.88,129.88,129.31,129.63,1434322.0,127.1165,127.1165,126.5586,126.8718,1434322.0
2021-06-21 09:50:00,129.64,130.02,129.51,130.0,1211081.0,126.8816,127.2535,126.7544,127.234,1211081.0
2021-06-21 09:55:00,130.02,130.49,129.98,130.41,1545517.0,127.2535,127.7135,127.2144,127.6352,1545517.0
2021-06-21 10:00:00,130.41,130.51,130.26,130.34,1239460.0,127.6352,127.7331,127.4884,127.5667,1239460.0
2021-06-21 10:05:00,130.34,130.77,130.29,130.68,1252980.0,127.5667,127.9876,127.5178,127.8995,1252980.0
2021-06-21 10:10:00,130.67,130.72,130.27,130.48,1072381.0,127.8897,127.9386,127.4982,127.7037,1072381.0
2021-06-21 10:15:00,130.47,130.6,130.3,130.31,1109483.0,127.694,127.8212,127.5276,127.5374,1109483.0
2021-06-21 10:20:00,130.31,130.47,130.17,130.37,844236.0,127.5374,127.694,127.4003,127.5961,844236.0
2021-06-21 10:25:00,130.37,130.78,130.35,130.76,960317.0,127.5961,127.9974,127.5765,127.9778,960317.0
2021-06-21 10:30:00,130.76,131.04,130.7,131.02,1048661.0,127.9778,128.2518,127.9191,128.2322,1048661.0
2021-06-21 10:35:00,131.01,131.21,130.97,131.07,1042382.0,128.2225,128.4182,128.1833,128.2812,1042382.0
2021-06-21 10:40:00,131.07,131.21,131.05,131.14,793405.0,128.2812,128.4182,128.2616,128.3497,793405.0
2021-06-21 10:45:00,131.14,131.2,131.0,131.05,741020.0,128.3497,128.4084,128.2127,128.2616,741020.0
2021-06-21 10:50:00,131.05,131.33,131.05,131.3,818965.0,128.2616,128.5357,128.2616,128.5063,818965.0
2021-06-21 10:55:00,131.3,131.44,131.21,131.26,721861.0,128.5063,128.6433,128.4182,128.4671,721861.0
2021-06-21 11:00:00,131.26,131.49,131.25,131.41,714094.0,128.4671,128.6922,128.4574,128.614,714094.0
2021-06-21 11:05:00,131.42,131.65,131.4,131.58,872029.0,128.6237,128.8488,128.6042,128.7803,872029.0
2021-06-21 11:10:00,131.58,131.66,131.45,131.46,661412.0,128.7803,128.8586,128.6531,128.6629,661412.0
2021-06-21 11:15:00,131.47,131.48,131.35,131.43,754015.0,128.6727,128.6825,128.5552,128.6335,754015.0
2021-06-21 11:20:00,131.43,131.59,131.3,131.57,634956.0,128.6335,128.7901,128.5063,128.7705,634956.0
2021-06-21 11:25:00,131.57,131.7,131.46,131.61,739166.0,128.7705,128.8978,128.6629,128.8097,739166.0
2021-06-21 11:30:00,131.62,131.65,131.43,131.43,472509.0,128.8195,128.8488,128.6335,128.6335,472509.0
2021-06-21 11:35:00,131.44,131.56,131.41,131.53,527447.0,128.6433,128.7608,128.614,128.7314,527447.0
2021-06-21 11:40:00,131.53,131.66,131.41,131.63,949920.0,128.7314,128.8586,128.614,128.8293,949920.0
2021-06-21 11:45:00,131.63,131.7,131.59,131.65,398802.0,128.8293,128.8978,128.7901,128.8488,398802.0
2021-06-21 11:50:00,131.66,131.66,131.5,131.58,446529.0,128.8586,128.8586,128.702,128.7803,446529.0
2021-06-21 11:55:00,131.57,131.68,131.53,131.61,414660.0,128.7705,128.8782,128.7314,128.8097,414660.0
2021-06-21 12:00:00,131.62,131.7,131.61,131.64,385332.0,128.8195,128.8978,128.8097,128.8391,385332.0
2021-06-21 12:05:00,131.65,131.7,131.61,131.66,389131.0,128.8488,128.8978,128.8097,128.8586,389131.0
2021-06-21 12:10:00,131.66,131.99,131.63,131.98,1240584.0,128.8586,129.1816,128.8293,129.1718,1240584.0
2021-06-21 12:15:00,131.99,132.17,131.98,132.12,1147712.0,129.1816,129.3578,129.1718,129.3088,1147712.0
2021-06-21 12:20:00,132.12,132.16,131.98,131.99,579827.0,129.3088,129.348,129.1718,129.1816,579827.0
2021-06-21 12:25:00,132.0,132.17,131.99,132.11,420902.0,129.1914,129.3578,129.1816,129.2991,420902.0
2021-06-21 12:30:00,132.12,132.19,131.97,132.01,645079.0,129.3088,129.3774,129.162,129.2012,645079.0
2021-06-21 12:35:00,132.02,132.13,132.0,132.06,426186.0,129.211,129.3186,129.1914,129.2501,426186.0
2021-06-21 12:40:00,132.07,132.11,131.98,132.03,464246.0,129.2599,129.2991,129.1718,129.2208,464246.0
2021-06-21 12:45:00,132.03,132.1,131.99,132.01,321591.0,129.2208,129.2893,129.1816,129.2012,321591.0
2021-06-21 12:50:00,132.01,132.06,131.98,132.04,356776.0,129.2012,129.2501,129.1718,129.2305,356776.0
2021-06-21 12:55:00,132.03,132.17,132.01,132.05,503468.0,129.2208,129.3578,129.2012,129.2403,503468.0
2021-06-21 13:00:00,132.05,132.06,131.97,131.99,440094.0,129.2403,129.2501,129.162,129.1816,440094.0
2021-06-21 13:05:00,131.99,132.0,131.88,131.91,473798.0,129.1816,129.1914,129.074,129.1033,473798.0
2021-06-21 13:10:00,131.91,131.99,131.9,131.94,321401.0,129.1033,129.1816,129.0935,129.1327,321401.0
2021-06-21 13:15:00,131.94,132.1,131.93,132.07,352720.0,129.1327,129.2893,129.1229,129.2599,352720.0
2021-06-21 13:20:00,132.06,132.09,132.03,132.09,210323.0,129.2501,129.2795,129.2208,129.2795,210323.0
2021-06-21 13:25:00,132.08,132.17,132.06,132.1,403871.0,129.2697,129.3578,129.2501,129.2893,403871.0
2021-06-21 13:30:00,132.11,132.3,132.11,132.27,605935.0,129.2991,129.485,129.2991,129.4557,605935.0
2021-06-21 13:35:00,132.25,132.31,132.2,132.28,452536.0,129.4361,129.4948,129.3871,129.4654,452536.0
2021-06-21 13:40:00,132.28,132.4,132.27,132.27,660873.0,129.4654,129.5829,129.4557,129.4557,660873.0
2021-06-21 13:45:00,132.27,132.35,132.24,132.33,448243.0,129.4557,129.5339,129.4263,129.5144,448243.0
2021-06-21 13:50:00,132.32,132.41,132.32,132.37,415479.0,129.5046,129.5927,129.5046,129.5535,415479.0
2021-06-21 13:55:00,132.38,132.38,132.24,132.25,379701.0,129.5633,129.5633,129.4263,129.4361,379701.0
2021-06-21 14:00:00,132.25,132.3,132.14,132.19,433591.0,129.4361,129.485,129.3284,129.3774,433591.0
2021-06-21 14:05:00,132.19,132.22,132.13,132.15,402841.0,129.3774,129.4067,129.3186,129.3382,402841.0
2021-06-21 14:10:00,132.15,132.19,132.08,132.15,509240.0,129.3382,129.3774,129.2697,129.3382,509240.0
2021-06-21 14:15:00,132.16,132.21,132.1,132.18,412844.0,129.348,129.3969,129.2893,129.3676,412844.0
2021-06-21 14:20:00,132.17,132.27,132.15,132.24,291679.0,129.3578,129.4557,129.3382,129.4263,291679.0
2021-06-21 14:25:00,132.24,132.24,132.15,132.2,339747.0,129.4263,129.4263,129.3382,129.3871,339747.0
2021-06-21 14:30:00,132.2,132.21,132.06,132.11,411042.0,129.3871,129.3969,129.2501,129.2991,411042.0
2021-06-21 14:35:00,132.11,132.14,132.01,132.01,371121.0,129.2991,129.3284,129.2012,129.2012,371121.0
2021-06-21 14:40:00,132.02,132.12,131.99,132.11,459371.0,129.211,129.3088,129.1816,129.2991,459371.0
2021-06-21 14:45:00,132.1,132.1,131.98,132.0,424979.0,129.2893,129.2893,129.1718,129.1914,424979.0
2021-06-21 14:50:00,132.0,132.08,131.99,132.02,447951.0,129.1914,129.2697,129.1816,129.211,447951.0
2021-06-21 14:55:00,132.01,132.05,131.97,131.99,465574.0,129.2012,129.2403,129.162,129.1816,465574.0
2021-06-21 15:00:00,131.99,132.11,131.97,132.06,478981.0,129.1816,129.2991,129.162,129.2501,478981.0
2021-06-21 15:05:00,132.06,132.13,132.04,132.06,453865.0,129.2501,129.3186,129.2305,129.2501,453865.0
2021-06-21 15:10:00,132.07,132.1,131.98,131.99,384256.0,129.2599,129.2893,129.1718,129.1816,384256.0
2021-06-21 15:15:00,131.99,132.07,131.96,132.02,587561.0,129.1816,129.2599,129.1522,129.211,587561.0
2021-06-21 15:20:00,132.02,132.04,131.99,131.99,482927.0,129.211,129.2305,129.1816,129.1816,482927.0
2021-06-21 15:25:00,132.0,132.08,131.97,132.08,512461.0,129.1914,129.2697,129.162,129.2697,512461.0
2021-06-21 15:30:00,132.08,132.09,131.94,132.05,716561.0,129.2697,129.2795,129.1327,129.2403,716561.0
2021-06-21 15:35:00,132.05,132.07,131.96,132.03,682595.0,129.2403,129.2599,129.1522,129.2208,682595.0
2021-06-21 15:40:00,132.03,132.07,131.98,132.0,552659.0,129.2208,129.2599,129.1718,129.1914,552659.0
2021-06-21 15:45:00,132.0,132.04,131.93,132.01,880235.0,129.1914,129.2305,129.1229,129.2012,880235.0
2021-06-21 15:50:00,132.01,132.25,131.99,132.22,1498204.0,129.2012,129.4361,129.1816,129.4067,1498204.0
2021-06-21 15:55:00,132.22,132.3,132.13,132.29,2774318.0,129.4067,129.485,129.3186,129.4752,2774318.0
2021-06-22 09:30:00,132.1,132.6,132.0,132.43,2450331.0,129.2893,129.7786,129.1914,129.6122,2450331.0
2021-06-22 09:35:00,132.43,132.83,132.06,132.08,1924448.0,129.6122,130.0037,129.2501,129.2697,1924448.0
2021-06-22 09:40:00,132.08,132.17,131.81,131.88,1575692.0,129.2697,129.3578,129.0054,129.074,1575692.0
2021-06-22 09:45:00,131.89,132.16,131.87,131.93,1066093.0,129.0837,129.348,129.0642,129.1229,1066093.0
2021-06-22 09:50:00,131.94,132.11,131.77,131.87,1193473.0,129.1327,129.2991,128.9663,129.0642,1193473.0
2021-06-22 09:55:00,131.87,132.08,131.81,131.88,923899.0,129.0642,129.2697,129.0054,129.074,923899.0
2021-06-22 10:00:00,131.88,131.99,131.62,131.93,1259698.0,129.074,129.1816,128.8195,129.1229,1259698.0
2021-06-22 10:05:00,131.93,132.23,131.91,132.0,1386862.0,129.1229,129.4165,129.1033,129.1914,1386862.0
2021-06-22 10:10:00,132.0,132.08,131.85,131.92,784665.0,129.1914,129.2697,129.0446,129.1131,784665.0
2021-06-22 10:15:00,131.92,132.04,131.78,132.01,797593.0,129.1131,129.2305,128.9761,129.2012,797593.0
2021-06-22 10:20:00,132.02,132.2,132.0,132.11,638653.0,129.211,129.3871,129.1914,129.2991,638653.0
2021-06-22 10:25:00,132.11,132.22,132.0,132.12,730305.0,129.2991,129.4067,129.1914,129.3088,730305.0
2021-06-22 10:30:00,132.12,132.44,132.05,132.28,895125.0,129.3088,129.622,129.2403,129.4654,895125.0
2021-06-22 10:35:00,132.29,132.38,132.23,132.26,579300.0,129.4752,129.5633,129.4165,129.4459,579300.0
2021-06-22 10:40:00,132.27,132.32,132.12,132.21,614849.0,129.4557,129.5046,129.3088,129.3969,614849.0
2021-06-22 10:45:00,132.21,132.4,132.11,132.38,550826.0,129.3969,129.5829,129.2991,129.5633,550826.0
2021-06-22 10:50:00,132.37,132.44,132.31,132.39,584799.0,129.5535,129.622,129.4948,129.5731,584799.0
2021-06-22 10:55:00,132.39,132.41,132.22,132.28,508229.0,129.5731,129.5927,129.4067,129.4654,508229.0
2021-06-22 11:00:00,132.28,132.46,132.27,132.34,545458.0,129.4654,129.6416,129.4557,129.5242,545458.0
2021-06-22 11:05:00,132.34,132.53,132.24,132.52,591893.0,129.5242,129.7101,129.4263,129.7003,591893.0
2021-06-22 11:10:00,132.51,132.59,132.5,132.54,453146.0,129.6905,129.7688,129.6808,129.7199,453146.0
2021-06-22 11:15:00,132.53,132.58,132.47,132.51,420089.0,129.7101,129.7591,129.6514,129.6905,420089.0
2021-06-22 11:20:00,132.51,132.72,132.51,132.7,600319.0,129.6905,129.8961,129.6905,129.8765,600319.0
2021-06-22 11:25:00,132.7,132.76,132.59,132.62,557540.0,129.8765,129.9352,129.7688,129.7982,557540.0
2021-06-22 11:30:00,132.62,132.62,132.53,132.56,490985.0,129.7982,129.7982,129.7101,129.7395,490985.0
2021-06-22 11:35:00,132.55,132.58,132.44,132.48,621954.0,129.7297,129.7591,129.622,129.6612,621954.0
2021-06-22 11:40:00,132.48,132.5,132.4,132.43,336279.0,129.6612,129.6808,129.5829,129.6122,336279.0
2021-06-22 11:45:00,132.43,132.58,132.42,132.56,402378.0,129.6122,129.7591,129.6025,129.7395,402378.0
2021-06-22 11:50:00,132.55,132.59,132.51,132.56,306088.0,129.7297,129.7688,129.6905,129.7395,306088.0
2021-06-22 11:55:00,132.56,132.59,132.43,132.45,363987.0,129.7395,129.7688,129.6122,129.6318,363987.0
2021-06-22 12:00:00,132.46,132.56,132.43,132.43,341980.0,129.6416,129.7395,129.6122,129.6122,341980.0
2021-06-22 12:05:00,132.43,132.61,132.4,132.57,432667.0,129.6122,129.7884,129.5829,129.7493,432667.0
2021-06-22 12:10:00,132.58,132.77,132.57,132.77,620207.0,129.7591,129.945,129.7493,129.945,620207.0
2021-06-22 12:15:00,132.77,132.81,132.65,132.66,593296.0,129.945,129.9842,129.8276,129.8374,593296.0
2021-06-22 12:20:00,132.66,132.78,132.63,132.76,378249.0,129.8374,129.9548,129.808,129.9352,378249.0
2021-06-22 12:25:00,132.77,132.92,132.72,132.92,592573.0,129.945,130.0918,129.8961,130.0918,592573.0
2021-06-22 12:30:00,132.92,132.92,132.85,132.92,447026.0,130.0918,130.0918,130.0233,130.0918,447026.0
2021-06-22 12:35:00,132.91,132.95,132.87,132.9,424916.0,130.082,130.1212,130.0429,130.0722,424916.0
2021-06-22 12:40:00,132.9,132.91,132.8,132.86,404107.0,130.0722,130.082,129.9744,130.0331,404107.0
2021-06-22 12:45:00,132.87,133.32,132.87,133.3,2171174.0,130.0429,130.4833,130.0429,130.4637,2171174.0
2021-06-22 12:50:00,133.31,133.38,133.2,133.22,929134.0,130.4735,130.542,130.3659,130.3854,929134.0
2021-06-22 12:55:00,133.21,133.23,133.12,133.18,591209.0,130.3757,130.3952,130.2876,130.3463,591209.0
2021-06-22 13:00:00,133.17,133.19,133.06,133.08,404267.0,130.3365,130.3561,130.2288,130.2484,404267.0
2021-06-22 13:05:00,133.08,133.29,133.04,133.28,445615.0,130.2484,130.4539,130.2093,130.4442,445615.0
2021-06-22 13:10:00,133.28,133.36,133.26,133.27,477324.0,130.4442,130.5225,130.4246,130.4344,477324.0
2021-06-22 13:15:00,133.26,133.29,133.18,133.19,399383.0,130.4246,130.4539,130.3463,130.3561,399383.0
2021-06-22 13:20:00,133.19,133.25,133.13,133.24,345890.0,130.3561,130.4148,130.2974,130.405,345890.0
2021-06-22 13:25:00,133.24,133.42,133.24,133.32,583669.0,130.405,130.5812,130.405,130.4833,583669.0
2021-06-22 13:30:00,133.33,133.38,133.28,133.37,312532.0,130.4931,130.542,130.4442,130.5322,312532.0
2021-06-22 13:35:00,133.36,133.39,133.28,133.31,339308.0,130.5225,130.5518,130.4442,130.4735,339308.0
2021-06-22 13:40:00,133.32,133.37,133.27,133.29,321435.0,130.4833,130.5322,130.4344,130.4539,321435.0
2021-06-22 13:45:00,133.3,133.32,133.21,133.21,181517.0,130.4637,130.4833,130.3757,130.3757,181517.0
2021-06-22 13:50:00,133.22,133.23,133.14,133.19,320219.0,130.3854,130.3952,130.3071,130.3561,320219.0
2021-06-22 13:55:00,133.19,133.24,133.12,133.21,263753.0,130.3561,130.405,130.2876,130.3757,263753.0
2021-06-22 14:00:00,133.21,133.23,133.08,133.23,340589.0,130.3757,130.3952,130.2484,130.3952,340589.0
2021-06-22 14:05:00,133.22,133.27,133.19,133.25,347207.0,130.3854,130.4344,130.3561,130.4148,347207.0
2021-06-22 14:10:00,133.26,133.38,133.24,133.36,431812.0,130.4246,130.542,130.405,130.5225,431812.0
2021-06-22 14:15:00,133.36,133.45,133.27,133.44,515984.0,130.5225,130.6105,130.4344,130.6008,515984.0
2021-06-22 14:20:00,133.43,133.47,133.39,133.41,462047.0,130.591,130.6301,130.5518,130.5714,462047.0
2021-06-22 14:25:00,133.41,133.45,133.3,133.34,303708.0,130.5714,130.6105,130.4637,130.5029,303708.0
2021-06-22 14:30:00,133.33,133.37,133.27,133.32,260672.0,130.4931,130.5322,130.4344,130.4833,260672.0
2021-06-22 14:35:00,133.32,133.46,133.26,133.44,410815.0,130.4833,130.6203,130.4246,130.6008,410815.0
2021-06-22 14:40:00,133.43,133.55,133.4,133.4,730435.0,130.591,130.7084,130.5616,130.5616,730435.0
2021-06-22 14:45:00,133.4,133.45,133.33,133.34,415199.0,130.5616,130.6105,130.4931,130.5029,415199.0
2021-06-22 14:50:00,133.34,133.43,133.34,133.42,337908.0,130.5029,130.591,130.5029,130.5812,337908.0
2021-06-22 14:55:00,133.41,133.58,133.39,133.56,704256.0,130.5714,130.7378,130.5518,130.7182,704256.0
2021-06-22 15:00:00,133.56,133.67,133.56,133.65,708128.0,130.7182,130.8259,130.7182,130.8063,708128.0
2021-06-22 15:05:00,133.65,133.81,133.64,133.78,763597.0,130.8063,130.9629,130.7965,130.9335,763597.0
2021-06-22 15:10:00,133.78,133.82,133.71,133.78,719653.0,130.9335,130.9727,130.865,130.9335,719653.0
2021-06-22 15:15:00,133.79,133.89,133.75,133.81,854731.0,130.9433,131.0412,130.9042,130.9629,854731.0
2021-06-22 15:20:00,133.81,133.92,133.81,133.91,724483.0,130.9629,131.0705,130.9629,131.0608,724483.0
2021-06-22 15:25:00,133.92,133.99,133.9,133.93,867531.0,131.0705,131.1391,131.051,131.0803,867531.0
2021-06-22 15:30:00,133.94,133.99,133.85,133.87,1132317.0,131.0901,131.1391,131.002,131.0216,1132317.0
2021-06-22 15:35:00,133.87,133.87,133.68,133.78,945440.0,131.0216,131.0216,130.8357,130.9335,945440.0
2021-06-22 15:40:00,133.79,133.79,133.67,133.67,723398.0,130.9433,130.9433,130.8259,130.8259,723398.0
2021-06-22 15:45:00,133.68,133.74,133.65,133.71,765034.0,130.8357,130.8944,130.8063,130.865,765034.0
2021-06-22 15:50:00,133.71,134.0,133.67,133.99,2377123.0,130.865,131.1488,130.8259,131.1391,2377123.0
2021-06-22 15:55:00,133.99,134.08,133.9,133.97,2503938.0,131.1391,131.2271,131.051,131.1195,2503938.0
2021-06-23 09:30:00,133.78,133.91,133.51,133.7,3156227.0,130.9335,131.0608,130.6693,130.8552,3156227.0
2021-06-23 09:35:00,133.7,133.79,133.54,133.75,1526967.0,130.8552,130.9433,130.6986,130.9042,1526967.0
2021-06-23 09:40:00,133.75,134.04,133.75,133.99,1606599.0,130.9042,131.188,130.9042,131.1391,1606599.0
2021-06-23 09:45:00,134.0,134.32,133.99,134.13,1447194.0,131.1488,131.462,131.1391,131.2761,1447194.0
2021-06-23 09:50:00,134.14,134.16,133.71,133.82,1130124.0,131.2859,131.3054,130.865,130.9727,1130124.0
2021-06-23 09:55:00,133.83,134.22,133.83,134.09,1219070.0,130.9825,131.3642,130.9825,131.2369,1219070.0
2021-06-23 10:00:00,134.09,134.17,133.9,133.93,835434.0,131.2369,131.3152,131.051,131.0803,835434.0
2021-06-23 10:05:00,133.93,134.05,133.9,134.0,696692.0,131.0803,131.1978,131.051,131.1488,696692.0
2021-06-23 10:10:00,134.0,134.05,133.88,133.96,826998.0,131.1488,131.1978,131.0314,131.1097,826998.0
2021-06-23 10:15:00,133.97,134.26,133.96,134.21,1129729.0,131.1195,131.4033,131.1097,131.3544,1129729.0
2021-06-23 10:20:00,134.22,134.25,133.97,134.03,858825.0,131.3642,131.3935,131.1195,131.1782,858825.0
2021-06-23 10:25:00,134.03,134.06,133.91,133.96,677905.0,131.1782,131.2076,131.0608,131.1097,677905.0
2021-06-23 10:30:00,133.96,133.97,133.82,133.9,751830.0,131.1097,131.1195,130.9727,131.051,751830.0
2021-06-23 10:35:00,133.9,133.94,133.72,133.76,665881.0,131.051,131.0901,130.8748,130.9139,665881.0
2021-06-23 10:40:00,133.76,133.86,133.75,133.81,682585.0,130.9139,131.0118,130.9042,130.9629,682585.0
2021-06-23 10:45:00,133.8,133.88,133.65,133.72,557559.0,130.9531,131.0314,130.8063,130.8748,557559.0
2021-06-23 10:50:00,133.73,133.8,133.67,133.76,531240.0,130.8846,130.9531,130.8259,130.9139,531240.0
2021-06-23 10:55:00,133.76,133.78,133.65,133.76,446465.0,130.9139,130.9335,130.8063,130.9139,446465.0
2021-06-23 11:00:00,133.77,133.81,133.42,133.43,906130.0,130.9237,130.9629,130.5812,130.591,906130.0
2021-06-23 11:05:00,133.43,133.45,133.23,133.29,1381829.0,130.591,130.6105,130.3952,130.4539,1381829.0
2021-06-23 11:10:00,133.29,133.5,133.28,133.48,738831.0,130.4539,130.6595,130.4442,130.6399,738831.0
2021-06-23 11:15:00,133.49,133.62,133.46,133.56,541770.0,130.6497,130.7769,130.6203,130.7182,541770.0
2021-06-23 11:20:00,133.56,133.59,133.51,133.59,387116.0,130.7182,130.7476,130.6693,130.7476,387116.0
2021-06-23 11:25:00,133.58,133.59,133.42,133.48,448262.0,130.7378,130.7476,130.5812,130.6399,448262.0
2021-06-23 11:30:00,133.47,133.48,133.36,133.41,477376.0,130.6301,130.6399,130.5225,130.5714,477376.0
2021-06-23 11:35:00,133.42,133.65,133.4,133.64,380113.0,130.5812,130.8063,130.5616,130.7965,380113.0
2021-06-23 11:40:00,133.63,133.67,133.58,133.67,357765.0,130.7867,130.8259,130.7378,130.8259,357765.0
2021-06-23 11:45:00,133.67,133.77,133.66,133.71,713167.0,130.8259,130.9237,130.8161,130.865,713167.0
2021-06-23 11:50:00,133.71,133.79,133.66,133.76,564532.0,130.865,130.9433,130.8161,130.9139,564532.0
2021-06-23 11:55:00,133.77,133.78,133.67,133.73,434913.0,130.9237,130.9335,130.8259,130.8846,434913.0
2021-06-23 12:00:00,133.74,133.77,133.7,133.73,338677.0,130.8944,130.9237,130.8552,130.8846,338677.0
2021-06-23 12:05:00,133.73,133.82,133.72,133.73,558912.0,130.8846,130.9727,130.8748,130.8846,558912.0
2021-06-23 12:10:00,133.74,133.77,133.62,133.64,488305.0,130.8944,130.9237,130.7769,130.7965,488305.0
2021-06-23 12:15:00,133.63,133.7,133.61,133.69,371484.0,130.7867,130.8552,130.7671,130.8454,371484.0
2021-06-23 12:20:00,133.7,133.77,133.67,133.69,629589.0,130.8552,130.9237,130.8259,130.8454,629589.0
2021-06-23 12:25:00,133.68,133.73,133.67,133.68,256422.0,130.8357,130.8846,130.8259,130.8357,256422.0
2021-06-23 12:30:00,133.69,133.69,133.52,133.56,351294.0,130.8454,130.8454,130.6791,130.7182,351294.0
2021-06-23 12:35:00,133.56,133.57,133.27,133.28,581266.0,130.7182,130.728,130.4344,130.4442,581266.0
2021-06-23 12:40:00,133.28,133.56,133.26,133.54,735810.0,130.4442,130.7182,130.4246,130.6986,735810.0
2021-06-23 12:45:00,133.54,133.63,133.5,133.62,472994.0,130.6986,130.7867,130.6595,130.7769,472994.0
2021-06-23 12:50:00,133.63,133.77,133.62,133.75,549067.0,130.7867,130.9237,130.7769,130.9042,549067.0
2021-06-23 12:55:00,133.76,133.77,133.7,133.72,398688.0,130.9139,130.9237,130.8552,130.8748,398688.0
2021-06-23 13:00:00,133.73,133.87,133.67,133.86,629639.0,130.8846,131.0216,130.8259,131.0118,629639.0
2021-06-23 13:05:00,133.87,133.87,133.77,133.84,426008.0,131.0216,131.0216,130.9237,130.9922,426008.0
2021-06-23 13:10:00,133.84,134.02,133.83,134.02,731821.0,130.9922,131.1684,130.9825,131.1684,731821.0
2021-06-23 13:15:00,134.02,134.25,134.0,134.16,1222916.0,131.1684,131.3935,131.1488,131.3054,1222916.0
2021-06-23 13:20:00,134.17,134.17,134.01,134.06,496639.0,131.3152,131.3152,131.1586,131.2076,496639.0
2021-06-23 13:25:00,134.06,134.09,133.96,134.08,394375.0,131.2076,131.2369,131.1097,131.2271,394375.0
2021-06-23 13:30:00,134.08,134.09,133.89,133.89,438910.0,131.2271,131.2369,131.0412,131.0412,438910.0
2021-06-23 13:35:00,133.9,133.94,133.81,133.82,341645.0,131.051,131.0901,130.9629,130.9727,341645.0
2021-06-23 13:40:00,133.83,133.88,133.79,133.8,255416.0,130.9825,131.0314,130.9433,130.9531,255416.0
2021-06-23 13:45:00,133.79,133.84,133.77,133.81,278666.0,130.9433,130.9922,130.9237,130.9629,278666.0
2021-06-23 13:50:00,133.8,133.93,133.79,133.93,316049.0,130.9531,131.0803,130.9433,131.0803,316049.0
2021-06-23 13:55:00,133.93,133.98,133.89,133.95,335820.0,131.0803,131.1293,131.0412,131.0999,335820.0
2021-06-23 14:00:00,133.94,133.95,133.81,133.86,405026.0,131.0901,131.0999,130.9629,131.0118,405026.0
2021-06-23 14:05:00,133.86,133.95,133.82,133.91,368389.0,131.0118,131.0999,130.9727,131.0608,368389.0
2021-06-23 14:10:00,133.9,133.91,133.76,133.76,323849.0,131.051,131.0608,130.9139,130.9139,323849.0
2021-06-23 14:15:00,133.77,133.78,133.65,133.71,483798.0,130.9237,130.9335,130.8063,130.865,483798.0
2021-06-23 14:20:00,133.72,133.74,133.64,133.66,292771.0,130.8748,130.8944,130.7965,130.8161,292771.0
2021-06-23 14:25:00,133.66,133.78,133.61,133.68,422960.0,130.8161,130.9335,130.7671,130.8357,422960.0
2021-06-23 14:30:00,133.68,133.76,133.61,133.74,357231.0,130.8357,130.9139,130.7671,130.8944,357231.0
2021-06-23 14:35:00,133.75,133.81,133.74,133.79,384396.0,130.9042,130.9629,130.8944,130.9433,384396.0
2021-06-23 14:40:00,133.79,133.84,133.7,133.74,339292.0,130.9433,130.9922,130.8552,130.8944,339292.0
2021-06-23 14:45:00,133.74,133.81,133.73,133.76,200250.0,130.8944,130.9629,130.8846,130.9139,200250.0
2021-06-23 14:50:00,133.77,133.87,133.74,133.87,332416.0,130.9237,131.0216,130.8944,131.0216,332416.0
2021-06-23 14:55:00,133.87,133.95,133.84,133.93,328762.0,131.0216,131.0999,130.9922,131.0803,328762.0
2021-06-23 15:00:00,133.94,133.98,133.87,133.91,349941.0,131.0901,131.1293,131.0216,131.0608,349941.0
2021-06-23 15:05:00,133.9,133.91,133.8,133.87,326497.0,131.051,131.0608,130.9531,131.0216,326497.0
2021-06-23 15:10:00,133.87,133.97,133.86,133.93,332591.0,131.0216,131.1195,131.0118,131.0803,332591.0
2021-06-23 15:15:00,133.93,133.96,133.86,133.93,297747.0,131.0803,131.1097,131.0118,131.0803,297747.0
2021-06-23 15:20:00,133.93,133.95,133.88,133.91,274982.0,131.0803,131.0999,131.0314,131.0608,274982.0
2021-06-23 15:25:00,133.92,133.99,133.8,133.97,640563.0,131.0705,131.1391,130.9531,131.1195,640563.0
2021-06-23 15:30:00,133.98,133.98,133.88,133.89,368797.0,131.1293,131.1293,131.0314,131.0412,368797.0
2021-06-23 15:35:00,133.89,133.9,133.73,133.75,555973.0,131.0412,131.051,130.8846,130.9042,555973.0
2021-06-23 15:40:00,133.74,133.78,133.67,133.71,482949.0,130.8944,130.9335,130.8259,130.865,482949.0
2021-06-23 15:45:00,133.72,133.72,133.56,133.62,729149.0,130.8748,130.8748,130.7182,130.7769,729149.0
2021-06-23 15:50:00,133.61,133.66,133.51,133.59,1035048.0,130.7671,130.8161,130.6693,130.7476,1035048.0
2021-06-23 15:55:00,133.59,133.75,133.59,133.7,1557204.0,130.7476,130.9042,130.7476,130.8552,1557204.0
2021-06-24 09:30:00,134.41,134.64,133.95,134.06,3016672.0,131.5501,131.7752,131.0999,131.2076,3016672.0
2021-06-24 09:35:00,134.06,134.38,134.06,134.15,1378262.0,131.2076,131.5208,131.2076,131.2957,1378262.0
2021-06-24 09:40:00,134.16,134.29,133.97,134.14,1282542.0,131.3054,131.4327,131.1195,131.2859,1282542.0
2021-06-24 09:45:00,134.14,134.39,134.06,134.35,1126477.0,131.2859,131.5305,131.2076,131.4914,1126477.0
2021-06-24 09:50:00,134.36,134.45,134.15,134.25,1046267.0,131.5012,131.5893,131.2957,131.3935,1046267.0
2021-06-24 09:55:00,134.25,134.36,134.14,134.29,814071.0,131.3935,131.5012,131.2859,131.4327,814071.0
2021-06-24 10:00:00,134.3,134.4,134.23,134.34,799690.0,131.4425,131.5403,131.3739,131.4816,799690.0
2021-06-24 10:05:00,134.34,134.45,134.27,134.28,894918.0,131.4816,131.5893,131.4131,131.4229,894918.0
2021-06-24 10:10:00,134.29,134.44,134.26,134.38,766499.0,131.4327,131.5795,131.4033,131.5208,766499.0
2021-06-24 10:15:00,134.38,134.5,134.38,134.42,773665.0,131.5208,131.6382,131.5208,131.5599,773665.0
2021-06-24 10:20:00,134.42,134.43,134.22,134.24,794220.0,131.5599,131.5697,131.3642,131.3837,794220.0
2021-06-24 10:25:00,134.24,134.27,134.1,134.27,902884.0,131.3837,131.4131,131.2467,131.4131,902884.0
2021-06-24 10:30:00,134.27,134.39,134.18,134.37,628634.0,131.4131,131.5305,131.325,131.511,628634.0
2021-06-24 10:35:00,134.36,134.4,134.19,134.23,660855.0,131.5012,131.5403,131.3348,131.3739,660855.0
2021-06-24 10:40:00,134.24,134.27,134.13,134.27,703354.0,131.3837,131.4131,131.2761,131.4131,703354.0
2021-06-24 10:45:00,134.27,134.29,134.11,134.17,704318.0,131.4131,131.4327,131.2565,131.3152,704318.0
2021-06-24 10:50:00,134.16,134.2,134.07,134.17,702149.0,131.3054,131.3446,131.2174,131.3152,702149.0
2021-06-24 10:55:00,134.16,134.22,134.07,134.08,558356.0,131.3054,131.3642,131.2174,131.2271,558356.0
2021-06-24 11:00:00,134.08,134.18,133.97,133.99,770481.0,131.2271,131.325,131.1195,131.1391,770481.0
2021-06-24 11:05:00,134.0,134.11,133.93,134.11,762721.0,131.1488,131.2565,131.0803,131.2565,762721.0
2021-06-24 11:10:00,134.1,134.15,134.02,134.14,526115.0,131.2467,131.2957,131.1684,131.2859,526115.0
2021-06-24 11:15:00,134.14,134.16,134.03,134.04,402206.0,131.2859,131.3054,131.1782,131.188,402206.0
2021-06-24 11:20:00,134.05,134.07,133.73,133.84,1366777.0,131.1978,131.2174,130.8846,130.9922,1366777.0
2021-06-24 11:25:00,133.85,133.99,133.8,133.97,771385.0,131.002,131.1391,130.9531,131.1195,771385.0
2021-06-24 11:30:00,133.98,134.02,133.93,133.95,448248.0,131.1293,131.1684,131.0803,131.0999,448248.0
2021-06-24 11:35:00,133.96,134.03,133.87,133.92,536371.0,131.1097,131.1782,131.0216,131.0705,536371.0
2021-06-24 11:40:00,133.92,134.04,133.87,133.99,513623.0,131.0705,131.188,131.0216,131.1391,513623.0
2021-06-24 11:45:00,133.99,134.08,133.92,134.06,452593.0,131.1391,131.2271,131.0705,131.2076,452593.0
2021-06-24 11:50:00,134.06,134.1,133.95,133.98,308423.0,131.2076,131.2467,131.0999,131.1293,308423.0
2021-06-24 11:55:00,133.97,134.05,133.96,134.0,270887.0,131.1195,131.1978,131.1097,131.1488,270887.0
2021-06-24 12:00:00,134.0,134.01,133.95,133.99,287748.0,131.1488,131.1586,131.0999,131.1391,287748.0
2021-06-24 12:05:00,133.99,134.0,133.96,134.0,562932.0,131.1391,131.1488,131.1097,131.1488,562932.0
2021-06-24 12:10:00,134.0,134.02,133.94,134.0,1007869.0,131.1488,131.1684,131.0901,131.1488,1007869.0
2021-06-24 12:15:00,134.0,134.08,133.98,134.0,517169.0,131.1488,131.2271,131.1293,131.1488,517169.0
2021-06-24 12:20:00,134.0,134.04,133.96,133.98,282934.0,131.1488,131.188,131.1097,131.1293,282934.0
2021-06-24 12:25:00,133.98,133.98,133.83,133.91,611001.0,131.1293,131.1293,130.9825,131.0608,611001.0
2021-06-24 12:30:00,133.91,133.92,133.75,133.77,522149.0,131.0608,131.0705,130.9042,130.9237,522149.0
2021-06-24 12:35:00,133.77,133.81,133.69,133.75,780665.0,130.9237,130.9629,130.8454,130.9042,780665.0
2021-06-24 12:40:00,133.75,133.82,133.72,133.77,396960.0,130.9042,130.9727,130.8748,130.9237,396960.0
2021-06-24 12:45:00,133.76,133.81,133.57,133.59,611465.0,130.9139,130.9629,130.728,130.7476,611465.0
2021-06-24 12:50:00,133.6,133.63,133.54,133.58,510680.0,130.7574,130.7867,130.6986,130.7378,510680.0
2021-06-24 12:55:00,133.58,133.58,133.42,133.44,683149.0,130.7378,130.7378,130.5812,130.6008,683149.0
2021-06-24 13:00:00,133.44,133.58,133.42,133.53,558784.0,130.6008,130.7378,130.5812,130.6888,558784.0
2021-06-24 13:05:00,133.53,133.55,133.4,133.42,419022.0,130.6888,130.7084,130.5616,130.5812,419022.0
2021-06-24 13:10:00,133.42,133.54,133.36,133.53,478011.0,130.5812,130.6986,130.5225,130.6888,478011.0
2021-06-24 13:15:00,133.54,133.56,133.17,133.24,869860.0,130.6986,130.7182,130.3365,130.405,869860.0
2021-06-24 13:20:00,133.25,133.45,133.16,133.41,666516.0,130.4148,130.6105,130.3267,130.5714,666516.0
2021-06-24 13:25:00,133.41,133.47,133.37,133.39,401952.0,130.5714,130.6301,130.5322,130.5518,401952.0
2021-06-24 13:30:00,133.39,133.5,133.35,133.5,348343.0,130.5518,130.6595,130.5127,130.6595,348343.0
2021-06-24 13:35:00,133.5,133.54,133.39,133.46,386549.0,130.6595,130.6986,130.5518,130.6203,386549.0
2021-06-24 13:40:00,133.45,133.54,133.4,133.45,443782.0,130.6105,130.6986,130.5616,130.6105,443782.0
2021-06-24 13:45:00,133.46,133.66,133.46,133.55,414556.0,130.6203,130.8161,130.6203,130.7084,414556.0
2021-06-24 13:50:00,133.55,133.65,133.51,133.6,370454.0,130.7084,130.8063,130.6693,130.7574,370454.0
2021-06-24 13:55:00,133.61,133.7,133.57,133.69,321501.0,130.7671,130.8552,130.728,130.8454,321501.0
2021-06-24 14:00:00,133.7,133.73,133.63,133.67,347880.0,130.8552,130.8846,130.7867,130.8259,347880.0
2021-06-24 14:05:00,133.68,133.74,133.59,133.63,331983.0,130.8357,130.8944,130.7476,130.7867,331983.0
2021-06-24 14:10:00,133.63,133.73,133.62,133.62,322332.0,130.7867,130.8846,130.7769,130.7769,322332.0
2021-06-24 14:15:00,133.62,133.65,133.51,133.56,455329.0,130.7769,130.8063,130.6693,130.7182,455329.0
2021-06-24 14:20:00,133.56,133.7,133.5,133.66,445941.0,130.7182,130.8552,130.6595,130.8161,445941.0
2021-06-24 14:25:00,133.66,133.76,133.64,133.7,355383.0,130.8161,130.9139,130.7965,130.8552,355383.0
2021-06-24 14:30:00,133.7,133.71,133.54,133.65,729053.0,130.8552,130.865,130.6986,130.8063,729053.0
2021-06-24 14:35:00,133.65,133.66,133.6,133.61,302737.0,130.8063,130.8161,130.7574,130.7671,302737.0
2021-06-24 14:40:00,133.62,133.62,133.45,133.46,432395.0,130.7769,130.7769,130.6105,130.6203,432395.0
2021-06-24 14:45:00,133.46,133.5,133.36,133.43,404330.0,130.6203,130.6595,130.5225,130.591,404330.0
2021-06-24 14:50:00,133.44,133.47,133.37,133.44,274928.0,130.6008,130.6301,130.5322,130.6008,274928.0
2021-06-24 14:55:00,133.43,133.47,133.41,133.47,266772.0,130.591,130.6301,130.5714,130.6301,266772.0
2021-06-24 15:00:00,133.46,133.49,133.32,133.34,345978.0,130.6203,130.6497,130.4833,130.5029,345978.0
2021-06-24 15:05:00,133.33,133.4,133.21,133.21,560761.0,130.4931,130.5616,130.3757,130.3757,560761.0
2021-06-24 15:10:00,133.21,133.43,133.2,133.43,494033.0,130.3757,130.591,130.3659,130.591,494033.0
2021-06-24 15:15:00,133.43,133.44,133.29,133.31,360787.0,130.591,130.6008,130.4539,130.4735,360787.0
2021-06-24 15:20:00,133.31,133.36,133.19,133.21,559407.0,130.4735,130.5225,130.3561,130.3757,559407.0
2021-06-24 15:25:00,133.21,133.25,133.03,133.12,680968.0,130.3757,130.4148,130.1995,130.2876,680968.0
2021-06-24 15:30:00,133.12,133.15,133.0,133.0,809946.0,130.2876,130.3169,130.1701,130.1701,809946.0
2021-06-24 15:35:00,133.0,133.07,132.93,133.0,862972.0,130.1701,130.2386,130.1016,130.1701,862972.0
2021-06-24 15:40:00,133.01,133.15,132.95,133.15,816649.0,130.1799,130.3169,130.1212,130.3169,816649.0
2021-06-24 15:45:00,133.15,133.23,133.12,133.17,712168.0,130.3169,130.3952,130.2876,130.3365,712168.0
2021-06-24 15:50:00,133.17,133.34,133.13,133.27,1822548.0,130.3365,130.5029,130.2974,130.4344,1822548.0
2021-06-24 15:55:00,133.28,133.47,133.27,133.4,2326786.0,130.4442,130.6301,130.4344,130.5616,2326786.0
2021-06-25 09:30:00,133.49,133.71,133.36,133.54,2110536.0,130.6497,130.865,130.5225,130.6986,2110536.0
2021-06-25 09:35:00,133.54,133.63,133.24,133.5,1160764.0,130.6986,130.7867,130.405,130.6595,1160764.0
2021-06-25 09:40:00,133.5,133.66,133.48,133.62,801758.0,130.6595,130.8161,130.6399,130.7769,801758.0
2021-06-25 09:45:00,133.62,133.65,133.35,133.4,714053.0,130.7769,130.8063,130.5127,130.5616,714053.0
2021-06-25 09:50:00,133.4,133.46,133.23,133.44,822861.0,130.5616,130.6203,130.3952,130.6008,822861.0
2021-06-25 09:55:00,133.44,133.52,133.1,133.25,984202.0,130.6008,130.6791,130.268,130.4148,984202.0
2021-06-25 10:00:00,133.24,133.32,133.09,133.27,883272.0,130.405,130.4833,130.2582,130.4344,883272.0
2021-06-25 10:05:00,133.28,133.33,133.19,133.25,631913.0,130.4442,130.4931,130.3561,130.4148,631913.0
2021-06-25 10:10:00,133.25,133.46,133.08,133.41,740782.0,130.4148,130.6203,130.2484,130.5714,740782.0
2021-06-25 10:15:00,133.41,133.48,133.32,133.38,570578.0,130.5714,130.6399,130.4833,130.542,570578.0
2021-06-25 10:20:00,133.38,133.48,133.31,133.47,463706.0,130.542,130.6399,130.4735,130.6301,463706.0
2021-06-25 10:25:00,133.47,133.79,133.43,133.75,781579.0,130.6301,130.9433,130.591,130.9042,781579.0
2021-06-25 10:30:00,133.76,133.85,133.73,133.83,633496.0,130.9139,131.002,130.8846,130.9825,633496.0
2021-06-25 10:35:00,133.83,133.89,133.64,133.64,596944.0,130.9825,131.0412,130.7965,130.7965,596944.0
2021-06-25 10:40:00,133.64,133.84,133.63,133.71,543647.0,130.7965,130.9922,130.7867,130.865,543647.0
2021-06-25 10:45:00,133.71,133.77,133.56,133.63,425525.0,130.865,130.9237,130.7182,130.7867,425525.0
2021-06-25 10:50:00,133.63,133.69,133.53,133.56,360476.0,130.7867,130.8454,130.6888,130.7182,360476.0
2021-06-25 10:55:00,133.57,133.66,133.41,133.49,570316.0,130.728,130.8161,130.5714,130.6497,570316.0
2021-06-25 11:00:00,133.5,133.56,133.39,133.52,442488.0,130.6595,130.7182,130.5518,130.6791,442488.0
2021-06-25 11:05:00,133.52,133.55,133.43,133.54,310051.0,130.6791,130.7084,130.591,130.6986,310051.0
2021-06-25 11:10:00,133.54,133.65,133.48,133.61,367161.0,130.6986,130.8063,130.6399,130.7671,367161.0
2021-06-25 11:15:00,133.61,133.62,133.47,133.5,443745.0,130.7671,130.7769,130.6301,130.6595,443745.0
2021-06-25 11:20:00,133.5,133.64,133.48,133.55,303882.0,130.6595,130.7965,130.6399,130.7084,303882.0
2021-06-25 11:25:00,133.55,133.59,133.42,133.5,498847.0,130.7084,130.7476,130.5812,130.6595,498847.0
2021-06-25 11:30:00,133.5,133.55,133.44,133.52,275665.0,130.6595,130.7084,130.6008,130.6791,275665.0
2021-06-25 11:35:00,133.52,133.54,133.45,133.53,263607.0,130.6791,130.6986,130.6105,130.6888,263607.0
2021-06-25 11:40:00,133.54,133.58,133.42,133.44,266658.0,130.6986,130.7378,130.5812,130.6008,266658.0
2021-06-25 11:45:00,133.44,133.49,133.36,133.4,313785.0,130.6008,130.6497,130.5225,130.5616,313785.0
2021-06-25 11:50:00,133.4,133.43,133.34,133.38,244166.0,130.5616,130.591,130.5029,130.542,244166.0
2021-06-25 11:55:00,133.38,133.43,133.36,133.38,239678.0,130.542,130.591,130.5225,130.542,239678.0
2021-06-25 12:00:00,133.38,133.38,133.25,133.28,421279.0,130.542,130.542,130.4148,130.4442,421279.0
2021-06-25 12:05:00,133.28,133.34,133.27,133.31,229459.0,130.4442,130.5029,130.4344,130.4735,229459.0
2021-06-25 12:10:00,133.31,133.36,133.25,133.31,256043.0,130.4735,130.5225,130.4148,130.4735,256043.0
2021-06-25 12:15:00,133.31,133.34,133.24,133.32,285672.0,130.4735,130.5029,130.405,130.4833,285672.0
2021-06-25 12:20:00,133.31,133.36,133.26,133.33,259293.0,130.4735,130.5225,130.4246,130.4931,259293.0
2021-06-25 12:25:00,133.33,133.38,133.26,133.3,234743.0,130.4931,130.542,130.4246,130.4637,234743.0
2021-06-25 12:30:00,133.3,133.38,133.28,133.36,244201.0,130.4637,130.542,130.4442,130.5225,244201.0
2021-06-25 12:35:00,133.36,133.5,133.34,133.47,278638.0,130.5225,130.6595,130.5029,130.6301,278638.0
2021-06-25 12:40:00,133.48,133.5,133.39,133.5,322786.0,130.6399,130.6595,130.5518,130.6595,322786.0
2021-06-25 12:45:00,133.5,133.51,133.41,133.43,225474.0,130.6595,130.6693,130.5714,130.591,225474.0
2021-06-25 12:50:00,133.43,133.47,133.4,133.47,185763.0,130.591,130.6301,130.5616,130.6301,185763.0
2021-06-25 12:55:00,133.46,133.48,133.37,133.39,207975.0,130.6203,130.6399,130.5322,130.5518,207975.0
2021-06-25 13:00:00,133.4,133.45,133.37,133.41,209368.0,130.5616,130.6105,130.5322,130.5714,209368.0
2021-06-25 13:05:00,133.41,133.45,133.4,133.43,177702.0,130.5714,130.6105,130.5616,130.591,177702.0
2021-06-25 13:10:00,133.43,133.43,133.33,133.38,244952.0,130.591,130.591,130.4931,130.542,244952.0
2021-06-25 13:15:00,133.38,133.45,133.36,133.42,234959.0,130.542,130.6105,130.5225,130.5812,234959.0
2021-06-25 13:20:00,133.42,133.44,133.36,133.43,180832.0,130.5812,130.6008,130.5225,130.591,180832.0
2021-06-25 13:25:00,133.43,133.43,133.32,133.34,245881.0,130.591,130.591,130.4833,130.5029,245881.0
2021-06-25 13:30:00,133.34,133.34,133.2,133.2,342728.0,130.5029,130.5029,130.3659,130.3659,342728.0
2021-06-25 13:35:00,133.21,133.21,133.11,133.14,374144.0,130.3757,130.3757,130.2778,130.3071,374144.0
2021-06-25 13:40:00,133.13,133.22,133.11,133.17,315482.0,130.2974,130.3854,130.2778,130.3365,315482.0
2021-06-25 13:45:00,133.17,133.2,133.05,133.09,370364.0,130.3365,130.3659,130.2191,130.2582,370364.0
2021-06-25 13:50:00,133.09,133.15,133.05,133.15,314176.0,130.2582,130.3169,130.2191,130.3169,314176.0
2021-06-25 13:55:00,133.14,133.17,133.08,133.1,240635.0,130.3071,130.3365,130.2484,130.268,240635.0
2021-06-25 14:00:00,133.1,133.12,132.96,132.99,482099.0,130.268,130.2876,130.131,130.1603,482099.0
2021-06-25 14:05:00,133.0,133.13,132.98,133.1,423610.0,130.1701,130.2974,130.1505,130.268,423610.0
2021-06-25 14:10:00,133.1,133.15,133.05,133.12,407656.0,130.268,130.3169,130.2191,130.2876,407656.0
2021-06-25 14:15:00,133.12,133.16,133.05,133.14,391566.0,130.2876,130.3267,130.2191,130.3071,391566.0
2021-06-25 14:20:00,133.14,133.17,133.08,133.09,315252.0,130.3071,130.3365,130.2484,130.2582,315252.0
2021-06-25 14:25:00,133.1,133.14,133.08,133.12,231624.0,130.268,130.3071,130.2484,130.2876,231624.0
2021-06-25 14:30:00,133.12,133.14,133.08,133.13,284035.0,130.2876,130.3071,130.2484,130.2974,284035.0
2021-06-25 14:35:00,133.13,133.16,133.09,133.14,402691.0,130.2974,130.3267,130.2582,130.3071,402691.0
2021-06-25 14:40:00,133.14,133.17,133.09,133.1,255807.0,130.3071,130.3365,130.2582,130.268,255807.0
2021-06-25 14:45:00,133.09,133.1,132.93,132.96,464623.0,130.2582,130.268,130.1016,130.131,464623.0
2021-06-25 14:50:00,132.96,133.02,132.9,132.99,501002.0,130.131,130.1897,130.0722,130.1603,501002.0
2021-06-25 14:55:00,133.0,133.04,132.94,133.0,362354.0,130.1701,130.2093,130.1114,130.1701,362354.0
2021-06-25 15:00:00,132.99,133.1,132.99,133.08,447873.0,130.1603,130.268,130.1603,130.2484,447873.0
2021-06-25 15:05:00,133.08,133.12,132.98,133.07,426631.0,130.2484,130.2876,130.1505,130.2386,426631.0
2021-06-25 15:10:00,133.07,133.09,133.03,133.06,280867.0,130.2386,130.2582,130.1995,130.2288,280867.0
2021-06-25 15:15:00,133.06,133.15,133.04,133.06,323210.0,130.2288,130.3169,130.2093,130.2288,323210.0
2021-06-25 15:20:00,133.06,133.07,132.97,133.04,365850.0,130.2288,130.2386,130.1408,130.2093,365850.0
2021-06-25 15:25:00,133.04,133.04,132.94,133.0,374068.0,130.2093,130.2093,130.1114,130.1701,374068.0
2021-06-25 15:30:00,133.0,133.02,132.91,132.94,397995.0,130.1701,130.1897,130.082,130.1114,397995.0
2021-06-25 15:35:00,132.94,133.05,132.93,133.0,505385.0,130.1114,130.2191,130.1016,130.1701,505385.0
2021-06-25 15:40:00,133.0,133.01,132.81,132.83,711001.0,130.1701,130.1799,129.9842,130.0037,711001.0
2021-06-25 15:45:00,132.82,132.88,132.81,132.82,495103.0,129.9939,130.0527,129.9842,129.9939,495103.0
2021-06-25 15:50:00,132.81,133.3,132.81,133.11,2488911.0,129.9842,130.4637,129.9842,130.2778,2488911.0
2021-06-25 15:55:00,133.11,133.36,133.09,133.11,2370798.0,130.2778,130.5225,130.2582,130.2778,2370798.0
2021-06-28 09:30:00,133.42,134.2,133.35,134.07,2606707.0,130.5812,131.3446,130.5127,131.2174,2606707.0
2021-06-28 09:35:00,134.08,134.3,134.01,134.23,1430682.0,131.2271,131.4425,131.1586,131.3739,1430682.0
2021-06-28 09:40:00,134.24,134.43,134.17,134.4,1367153.0,131.3837,131.5697,131.3152,131.5403,1367153.0
2021-06-28 09:45:00,134.39,135.0,134.39,135.0,2158755.0,131.5305,132.1276,131.5305,132.1276,2158755.0
2021-06-28 09:50:00,135.0,135.04,134.58,134.81,2131740.0,132.1276,132.1667,131.7165,131.9416,2131740.0
2021-06-28 09:55:00,134.8,135.01,134.74,135.0,1322759.0,131.9318,132.1374,131.8731,132.1276,1322759.0
2021-06-28 10:00:00,135.0,135.15,134.81,134.87,1520690.0,132.1276,132.2744,131.9416,132.0003,1520690.0
2021-06-28 10:05:00,134.87,135.04,134.82,135.0,925408.0,132.0003,132.1667,131.9514,132.1276,925408.0
2021-06-28 10:10:00,135.01,135.08,134.89,134.95,857338.0,132.1374,132.2059,132.0199,132.0786,857338.0
2021-06-28 10:15:00,134.95,135.01,134.85,134.96,833322.0,132.0786,132.1374,131.9808,132.0884,833322.0
2021-06-28 10:20:00,134.96,135.04,134.85,134.97,572310.0,132.0884,132.1667,131.9808,132.0982,572310.0
2021-06-28 10:25:00,134.97,135.04,134.89,135.01,576193.0,132.0982,132.1667,132.0199,132.1374,576193.0
2021-06-28 10:30:00,135.02,135.19,134.92,135.18,992020.0,132.1471,132.3135,132.0493,132.3037,992020.0
2021-06-28 10:35:00,135.18,135.22,135.05,135.14,942956.0,132.3037,132.3429,132.1765,132.2646,942956.0
2021-06-28 10:40:00,135.15,135.18,135.04,135.08,641218.0,132.2744,132.3037,132.1667,132.2059,641218.0
2021-06-28 10:45:00,135.08,135.17,134.98,134.99,652158.0,132.2059,132.2939,132.108,132.1178,652158.0
2021-06-28 10:50:00,134.99,135.12,134.99,135.03,604905.0,132.1178,132.245,132.1178,132.1569,604905.0
2021-06-28 10:55:00,135.03,135.04,134.8,134.84,680817.0,132.1569,132.1667,131.9318,131.971,680817.0
2021-06-28 11:00:00,134.84,134.92,134.78,134.88,473882.0,131.971,132.0493,131.9122,132.0101,473882.0
2021-06-28 11:05:00,134.87,134.99,134.86,134.94,542325.0,132.0003,132.1178,131.9905,132.0688,542325.0
2021-06-28 11:10:00,134.94,134.97,134.86,134.91,461103.0,132.0688,132.0982,131.9905,132.0395,461103.0
2021-06-28 11:15:00,134.91,135.01,134.9,134.93,422967.0,132.0395,132.1374,132.0297,132.0591,422967.0
2021-06-28 11:20:00,134.93,134.97,134.87,134.94,366928.0,132.0591,132.0982,132.0003,132.0688,366928.0
2021-06-28 11:25:00,134.94,135.04,134.9,135.03,480571.0,132.0688,132.1667,132.0297,132.1569,480571.0
2021-06-28 11:30:00,135.04,135.07,135.0,135.05,370011.0,132.1667,132.1961,132.1276,132.1765,370011.0
2021-06-28 11:35:00,135.04,135.08,134.96,135.02,445692.0,132.1667,132.2059,132.0884,132.1471,445692.0
2021-06-28 11:40:00,135.02,135.14,135.02,135.14,419466.0,132.1471,132.2646,132.1471,132.2646,419466.0
2021-06-28 11:45:00,135.14,135.18,135.01,135.02,507186.0,132.2646,132.3037,132.1374,132.1471,507186.0
2021-06-28 11:50:00,135.02,135.05,135.0,135.03,331357.0,132.1471,132.1765,132.1276,132.1569,331357.0
2021-06-28 11:55:00,135.03,135.05,134.83,134.89,414723.0,132.1569,132.1765,131.9612,132.0199,414723.0
2021-06-28 12:00:00,134.89,134.95,134.84,134.94,406156.0,132.0199,132.0786,131.971,132.0688,406156.0
2021-06-28 12:05:00,134.95,135.0,134.91,134.92,331229.0,132.0786,132.1276,132.0395,132.0493,331229.0
2021-06-28 12:10:00,134.91,135.01,134.88,134.97,316379.0,132.0395,132.1374,132.0101,132.0982,316379.0
2021-06-28 12:15:00,134.96,135.03,134.9,135.03,364425.0,132.0884,132.1569,132.0297,132.1569,364425.0
2021-06-28 12:20:00,135.02,135.15,134.98,135.15,382057.0,132.1471,132.2744,132.108,132.2744,382057.0
2021-06-28 12:25:00,135.15,135.18,135.09,135.11,427060.0,132.2744,132.3037,132.2157,132.2352,427060.0
2021-06-28 12:30:00,135.11,135.2,135.09,135.17,458467.0,132.2352,132.3233,132.2157,132.2939,458467.0
2021-06-28 12:35:00,135.17,135.19,135.05,135.06,354568.0,132.2939,132.3135,132.1765,132.1863,354568.0
2021-06-28 12:40:00,135.05,135.07,135.0,135.02,250579.0,132.1765,132.1961,132.1276,132.1471,250579.0
2021-06-28 12:45:00,135.01,135.04,134.95,134.97,270617.0,132.1374,132.1667,132.0786,132.0982,270617.0
2021-06-28 12:50:00,134.97,135.02,134.94,134.97,231452.0,132.0982,132.1471,132.0688,132.0982,231452.0
2021-06-28 12:55:00,134.97,135.0,134.94,134.97,233886.0,132.0982,132.1276,132.0688,132.0982,233886.0
2021-06-28 13:00:00,134.97,134.97,134.9,134.92,307293.0,132.0982,132.0982,132.0297,132.0493,307293.0
2021-06-28 13:05:00,134.93,134.95,134.84,134.87,306166.0,132.0591,132.0786,131.971,132.0003,306166.0
2021-06-28 13:10:00,134.84,134.91,134.8,134.86,345729.0,131.971,132.0395,131.9318,131.9905,345729.0
2021-06-28 13:15:00,134.87,134.9,134.82,134.83,254152.0,132.0003,132.0297,131.9514,131.9612,254152.0
2021-06-28 13:20:00,134.84,134.88,134.8,134.83,237798.0,131.971,132.0101,131.9318,131.9612,237798.0
2021-06-28 13:25:00,134.82,134.85,134.72,134.77,378487.0,131.9514,131.9808,131.8535,131.9025,378487.0
2021-06-28 13:30:00,134.76,134.79,134.67,134.74,376156.0,131.8927,131.922,131.8046,131.8731,376156.0
2021-06-28 13:35:00,134.75,134.79,134.71,134.75,263463.0,131.8829,131.922,131.8437,131.8829,263463.0
2021-06-28 13:40:00,134.75,134.82,134.74,134.81,261536.0,131.8829,131.9514,131.8731,131.9416,261536.0
2021-06-28 13:45:00,134.81,134.9,134.79,134.84,483967.0,131.9416,132.0297,131.922,131.971,483967.0
2021-06-28 13:50:00,134.84,134.85,134.77,134.77,257044.0,131.971,131.9808,131.9025,131.9025,257044.0
2021-06-28 13:55:00,134.78,134.82,134.76,134.81,223587.0,131.9122,131.9514,131.8927,131.9416,223587.0
2021-06-28 14:00:00,134.81,134.81,134.7,134.75,403485.0,131.9416,131.9416,131.8339,131.8829,403485.0
2021-06-28 14:05:00,134.76,134.86,134.72,134.85,387740.0,131.8927,131.9905,131.8535,131.9808,387740.0
2021-06-28 14:10:00,134.86,134.87,134.83,134.84,225140.0,131.9905,132.0003,131.9612,131.971,225140.0
2021-06-28 14:15:00,134.84,134.92,134.82,134.91,284360.0,131.971,132.0493,131.9514,132.0395,284360.0
2021-06-28 14:20:00,134.91,134.92,134.88,134.91,208719.0,132.0395,132.0493,132.0101,132.0395,208719.0
2021-06-28 14:25:00,134.91,134.99,134.88,134.98,355554.0,132.0395,132.1178,132.0101,132.108,355554.0
2021-06-28 14:30:00,134.99,135.06,134.98,135.05,482553.0,132.1178,132.1863,132.108,132.1765,482553.0
2021-06-28 14:35:00,135.04,135.17,135.03,135.16,442574.0,132.1667,132.2939,132.1569,132.2842,442574.0
2021-06-28 14:40:00,135.16,135.19,135.08,135.14,572683.0,132.2842,132.3135,132.2059,132.2646,572683.0
2021-06-28 14:45:00,135.14,135.18,135.1,135.13,294865.0,132.2646,132.3037,132.2254,132.2548,294865.0
2021-06-28 14:50:00,135.13,135.25,135.12,135.14,825246.0,132.2548,132.3722,132.245,132.2646,825246.0
2021-06-28 14:55:00,135.14,135.17,135.04,135.1,682628.0,132.2646,132.2939,132.1667,132.2254,682628.0
2021-06-28 15:00:00,135.09,135.1,134.93,135.0,678354.0,132.2157,132.2254,132.0591,132.1276,678354.0
2021-06-28 15:05:00,135.0,135.08,134.86,134.88,745928.0,132.1276,132.2059,131.9905,132.0101,745928.0
2021-06-28 15:10:00,134.88,134.95,134.75,134.84,688524.0,132.0101,132.0786,131.8829,131.971,688524.0
2021-06-28 15:15:00,134.84,134.92,134.79,134.92,411739.0,131.971,132.0493,131.922,132.0493,411739.0
2021-06-28 15:20:00,134.91,134.92,134.79,134.79,384368.0,132.0395,132.0493,131.922,131.922,384368.0
2021-06-28 15:25:00,134.8,134.89,134.76,134.83,589213.0,131.9318,132.0199,131.8927,131.9612,589213.0
2021-06-28 15:30:00,134.83,134.85,134.76,134.79,599117.0,131.9612,131.9808,131.8927,131.922,599117.0
2021-06-28 15:35:00,134.79,134.84,134.73,134.83,566954.0,131.922,131.971,131.8633,131.9612,566954.0
2021-06-28 15:40:00,134.82,134.85,134.77,134.81,569982.0,131.9514,131.9808,131.9025,131.9416,569982.0
2021-06-28 15:45:00,134.81,134.81,134.71,134.77,755312.0,131.9416,131.9416,131.8437,131.9025,755312.0
2021-06-28 15:50:00,134.76,134.88,134.74,134.81,1313805.0,131.8927,132.0101,131.8731,131.9416,1313805.0
2021-06-28 15:55:00,134.81,134.86,134.73,134.75,1493493.0,131.9416,131.9905,131.8633,131.8829,1493493.0
2021-06-29 09:30:00,134.82,135.08,134.35,134.69,2823837.0,131.9514,132.2059,131.4914,131.8242,2823837.0
2021-06-29 09:35:00,134.69,134.77,134.37,134.72,1310469.0,131.8242,131.9025,131.511,131.8535,1310469.0
2021-06-29 09:40:00,134.71,135.25,134.66,135.11,1451526.0,131.8437,132.3722,131.7948,132.2352,1451526.0
2021-06-29 09:45:00,135.12,135.47,135.08,135.25,1302476.0,132.245,132.5876,132.2059,132.3722,1302476.0
2021-06-29 09:50:00,135.26,135.62,135.23,135.52,1231292.0,132.382,132.7344,132.3527,132.6365,1231292.0
2021-06-29 09:55:00,135.52,135.58,135.29,135.47,932338.0,132.6365,132.6952,132.4114,132.5876,932338.0
2021-06-29 10:00:00,135.47,135.55,135.3,135.32,791425.0,132.5876,132.6659,132.4212,132.4408,791425.0
2021-06-29 10:05:00,135.31,135.51,135.2,135.43,793578.0,132.431,132.6267,132.3233,132.5484,793578.0
2021-06-29 10:10:00,135.44,135.6,135.37,135.52,786176.0,132.5582,132.7148,132.4897,132.6365,786176.0
2021-06-29 10:15:00,135.52,135.63,135.38,135.42,846612.0,132.6365,132.7442,132.4995,132.5386,846612.0
2021-06-29 10:20:00,135.42,135.55,135.37,135.46,552829.0,132.5386,132.6659,132.4897,132.5778,552829.0
2021-06-29 10:25:00,135.46,135.53,135.32,135.51,707502.0,132.5778,132.6463,132.4408,132.6267,707502.0
2021-06-29 10:30:00,135.51,135.71,135.45,135.7,708813.0,132.6267,132.8225,132.568,132.8127,708813.0
2021-06-29 10:35:00,135.71,135.83,135.65,135.74,1009573.0,132.8225,132.9399,132.7637,132.8518,1009573.0
2021-06-29 10:40:00,135.74,135.85,135.65,135.85,692246.0,132.8518,132.9595,132.7637,132.9595,692246.0
2021-06-29 10:45:00,135.84,135.95,135.75,135.9,796553.0,132.9497,133.0574,132.8616,133.0084,796553.0
2021-06-29 10:50:00,135.89,136.05,135.88,136.01,1029497.0,132.9986,133.1552,132.9888,133.1161,1029497.0
2021-06-29 10:55:00,136.01,136.08,135.91,136.0,874616.0,133.1161,133.1846,133.0182,133.1063,874616.0
2021-06-29 11:00:00,136.0,136.17,135.83,135.87,1132216.0,133.1063,133.2727,132.9399,132.9791,1132216.0
2021-06-29 11:05:00,135.87,136.15,135.87,136.03,728498.0,132.9791,133.2531,132.9791,133.1356,728498.0
2021-06-29 11:10:00,136.02,136.03,135.8,135.96,598324.0,133.1259,133.1356,132.9105,133.0671,598324.0
2021-06-29 11:15:00,135.95,135.96,135.78,135.83,391365.0,133.0574,133.0671,132.891,132.9399,391365.0
2021-06-29 11:20:00,135.84,135.89,135.79,135.84,475818.0,132.9497,132.9986,132.9008,132.9497,475818.0
2021-06-29 11:25:00,135.84,136.11,135.84,136.07,612304.0,132.9497,133.2139,132.9497,133.1748,612304.0
2021-06-29 11:30:00,136.07,136.13,135.93,135.98,593710.0,133.1748,133.2335,133.0378,133.0867,593710.0
2021-06-29 11:35:00,135.97,136.16,135.97,136.15,624747.0,133.0769,133.2629,133.0769,133.2531,624747.0
2021-06-29 11:40:00,136.14,136.16,135.99,136.15,482943.0,133.2433,133.2629,133.0965,133.2531,482943.0
2021-06-29 11:45:00,136.15,136.16,136.08,136.09,388359.0,133.2531,133.2629,133.1846,133.1944,388359.0
2021-06-29 11:50:00,136.08,136.1,135.93,136.0,524178.0,133.1846,133.2042,133.0378,133.1063,524178.0
2021-06-29 11:55:00,136.0,136.05,135.98,136.03,345571.0,133.1063,133.1552,133.0867,133.1356,345571.0
2021-06-29 12:00:00,136.04,136.08,136.0,136.08,433731.0,133.1454,133.1846,133.1063,133.1846,433731.0
2021-06-29 12:05:00,136.07,136.17,136.05,136.17,435363.0,133.1748,133.2727,133.1552,133.2727,435363.0
2021-06-29 12:10:00,136.17,136.33,136.17,136.31,829313.0,133.2727,133.4293,133.2727,133.4097,829313.0
2021-06-29 12:15:00,136.32,136.36,136.21,136.3,613107.0,133.4195,133.4586,133.3118,133.3999,613107.0
2021-06-29 12:20:00,136.3,136.36,136.27,136.34,429907.0,133.3999,133.4586,133.3705,133.4391,429907.0
2021-06-29 12:25:00,136.34,136.48,136.32,136.45,542715.0,133.4391,133.5761,133.4195,133.5467,542715.0
2021-06-29 12:30:00,136.45,136.47,136.27,136.3,467692.0,133.5467,133.5663,133.3705,133.3999,467692.0
2021-06-29 12:35:00,136.3,136.33,136.2,136.22,437026.0,133.3999,133.4293,133.302,133.3216,437026.0
2021-06-29 12:40:00,136.22,136.25,136.18,136.25,317274.0,133.3216,133.351,133.2825,133.351,317274.0
2021-06-29 12:45:00,136.25,136.37,136.24,136.35,393324.0,133.351,133.4684,133.3412,133.4488,393324.0
2021-06-29 12:50:00,136.35,136.4,136.33,136.39,351120.0,133.4488,133.4978,133.4293,133.488,351120.0
2021-06-29 12:55:00,136.39,136.44,136.33,136.43,313392.0,133.488,133.5369,133.4293,133.5271,313392.0
2021-06-29 13:00:00,136.43,136.45,136.35,136.35,314387.0,133.5271,133.5467,133.4488,133.4488,314387.0
2021-06-29 13:05:00,136.36,136.44,136.35,136.44,303586.0,133.4586,133.5369,133.4488,133.5369,303586.0
2021-06-29 13:10:00,136.44,136.49,136.42,136.44,419789.0,133.5369,133.5859,133.5174,133.5369,419789.0
2021-06-29 13:15:00,136.44,136.44,136.23,136.26,451860.0,133.5369,133.5369,133.3314,133.3608,451860.0
2021-06-29 13:20:00,136.25,136.31,136.11,136.17,505190.0,133.351,133.4097,133.2139,133.2727,505190.0
2021-06-29 13:25:00,136.18,136.22,136.13,136.2,371096.0,133.2825,133.3216,133.2335,133.302,371096.0
2021-06-29 13:30:00,136.2,136.31,136.19,136.26,361210.0,133.302,133.4097,133.2922,133.3608,361210.0
2021-06-29 13:35:00,136.26,136.29,136.15,136.28,365949.0,133.3608,133.3901,133.2531,133.3803,365949.0
2021-06-29 13:40:00,136.29,136.31,136.17,136.3,363096.0,133.3901,133.4097,133.2727,133.3999,363096.0
2021-06-29 13:45:00,136.31,136.43,136.31,136.39,386560.0,133.4097,133.5271,133.4097,133.488,386560.0
2021-06-29 13:50:00,136.38,136.4,136.26,136.29,263397.0,133.4782,133.4978,133.3608,133.3901,263397.0
2021-06-29 13:55:00,136.28,136.39,136.28,136.39,200873.0,133.3803,133.488,133.3803,133.488,200873.0
2021-06-29 14:00:00,136.38,136.4,136.3,136.31,300957.0,133.4782,133.4978,133.3999,133.4097,300957.0
2021-06-29 14:05:00,136.3,136.48,136.3,136.47,332871.0,133.3999,133.5761,133.3999,133.5663,332871.0
2021-06-29 14:10:00,136.47,136.47,136.43,136.45,318384.0,133.5663,133.5663,133.5271,133.5467,318384.0
2021-06-29 14:15:00,136.46,136.48,136.39,136.4,322381.0,133.5565,133.5761,133.488,133.4978,322381.0
2021-06-29 14:20:00,136.4,136.45,136.33,136.4,296016.0,133.4978,133.5467,133.4293,133.4978,296016.0
2021-06-29 14:25:00,136.41,136.42,136.23,136.25,382711.0,133.5076,133.5174,133.3314,133.351,382711.0
2021-06-29 14:30:00,136.24,136.29,136.19,136.24,455805.0,133.3412,133.3901,133.2922,133.3412,455805.0
2021-06-29 14:35:00,136.23,136.25,136.13,136.14,401907.0,133.3314,133.351,133.2335,133.2433,401907.0
2021-06-29 14:40:00,136.14,136.21,136.09,136.18,467218.0,133.2433,133.3118,133.1944,133.2825,467218.0
2021-06-29 14:45:00,136.18,136.23,136.1,136.2,470013.0,133.2825,133.3314,133.2042,133.302,470013.0
2021-06-29 14:50:00,136.2,136.37,136.18,136.32,718504.0,133.302,133.4684,133.2825,133.4195,718504.0
2021-06-29 14:55:00,136.33,136.46,136.32,136.44,567869.0,133.4293,133.5565,133.4195,133.5369,567869.0
2021-06-29 15:00:00,136.44,136.48,136.36,136.37,575107.0,133.5369,133.5761,133.4586,133.4684,575107.0
2021-06-29 15:05:00,136.36,136.43,136.27,136.29,534149.0,133.4586,133.5271,133.3705,133.3901,534149.0
2021-06-29 15:10:00,136.3,136.32,136.22,136.28,429177.0,133.3999,133.4195,133.3216,133.3803,429177.0
2021-06-29 15:15:00,136.27,136.39,136.25,136.33,478876.0,133.3705,133.488,133.351,133.4293,478876.0
2021-06-29 15:20:00,136.33,136.4,136.28,136.39,451482.0,133.4293,133.4978,133.3803,133.488,451482.0
2021-06-29 15:25:00,136.39,136.44,136.3,136.33,527572.0,133.488,133.5369,133.3999,133.4293,527572.0
2021-06-29 15:30:00,136.33,136.44,136.3,136.42,532374.0,133.4293,133.5369,133.3999,133.5174,532374.0
2021-06-29 15:35:00,136.42,136.45,136.31,136.33,592798.0,133.5174,133.5467,133.4097,133.4293,592798.0
2021-06-29 15:40:00,136.32,136.33,136.23,136.28,728286.0,133.4195,133.4293,133.3314,133.3803,728286.0
2021-06-29 15:45:00,136.28,136.32,136.22,136.22,694775.0,133.3803,133.4195,133.3216,133.3216,694775.0
2021-06-29 15:50:00,136.22,136.35,136.16,136.28,1433961.0,133.3216,133.4488,133.2629,133.3803,1433961.0
2021-06-29 15:55:00,136.28,136.41,136.27,136.33,1634893.0,133.3803,133.5076,133.3705,133.4293,1634893.0
2021-06-30 09:30:00,136.17,136.42,135.87,136.01,2355353.0,133.2727,133.5174,132.9791,133.1161,2355353.0
2021-06-30 09:35:00,136.01,136.34,135.91,136.22,1161983.0,133.1161,133.4391,133.0182,133.3216,1161983.0
2021-06-30 09:40:00,136.21,136.42,136.07,136.41,892663.0,133.3118,133.5174,133.1748,133.5076,892663.0
2021-06-30 09:45:00,136.4,137.01,136.34,136.9,1839616.0,133.4978,134.0948,133.4391,133.9871,1839616.0
2021-06-30 09:50:00,136.89,136.9,136.57,136.64,997301.0,133.9774,133.9871,133.6642,133.7327,997301.0
2021-06-30 09:55:00,136.64,136.65,135.98,136.2,1363162.0,133.7327,133.7425,133.0867,133.302,1363162.0
2021-06-30 10:00:00,136.19,136.49,136.17,136.48,978126.0,133.2922,133.5859,133.2727,133.5761,978126.0
2021-06-30 10:05:00,136.48,136.5,136.29,136.39,583657.0,133.5761,133.5956,133.3901,133.488,583657.0
2021-06-30 10:10:00,136.38,136.56,136.21,136.53,710387.0,133.4782,133.6544,133.3118,133.625,710387.0
2021-06-30 10:15:00,136.52,136.7,136.45,136.6,644910.0,133.6152,133.7914,133.5467,133.6935,644910.0
2021-06-30 10:20:00,136.6,136.79,136.54,136.77,615978.0,133.6935,133.8795,133.6348,133.8599,615978.0
2021-06-30 10:25:00,136.77,136.8,136.68,136.77,490992.0,133.8599,133.8893,133.7718,133.8599,490992.0
2021-06-30 10:30:00,136.76,136.82,136.64,136.67,644716.0,133.8501,133.9088,133.7327,133.762,644716.0
2021-06-30 10:35:00,136.66,136.73,136.57,136.69,418096.0,133.7522,133.8208,133.6642,133.7816,418096.0
2021-06-30 10:40:00,136.69,136.8,136.65,136.79,458852.0,133.7816,133.8893,133.7425,133.8795,458852.0
2021-06-30 10:45:00,136.78,136.92,136.73,136.77,667208.0,133.8697,134.0067,133.8208,133.8599,667208.0
2021-06-30 10:50:00,136.78,137.04,136.75,137.03,650067.0,133.8697,134.1242,133.8403,134.1144,650067.0
2021-06-30 10:55:00,137.03,137.14,136.96,136.99,805940.0,134.1144,134.222,134.0459,134.0752,805940.0
2021-06-30 11:00:00,137.0,137.11,136.97,137.04,430603.0,134.085,134.1927,134.0556,134.1242,430603.0
2021-06-30 11:05:00,137.04,137.19,136.99,137.18,476714.0,134.1242,134.271,134.0752,134.2612,476714.0
2021-06-30 11:10:00,137.17,137.19,136.94,136.98,416696.0,134.2514,134.271,134.0263,134.0654,416696.0
2021-06-30 11:15:00,136.98,137.0,136.85,136.93,492214.0,134.0654,134.085,133.9382,134.0165,492214.0
2021-06-30 11:20:00,136.93,136.93,136.81,136.83,301226.0,134.0165,134.0165,133.8991,133.9186,301226.0
2021-06-30 11:25:00,136.83,136.91,136.8,136.84,409369.0,133.9186,133.9969,133.8893,133.9284,409369.0
2021-06-30 11:30:00,136.85,136.96,136.8,136.87,479691.0,133.9382,134.0459,133.8893,133.9578,479691.0
2021-06-30 11:35:00,136.87,136.94,136.81,136.88,381445.0,133.9578,134.0263,133.8991,133.9676,381445.0
2021-06-30 11:40:00,136.88,136.89,136.71,136.73,481564.0,133.9676,133.9774,133.8012,133.8208,481564.0
2021-06-30 11:45:00,136.74,136.79,136.63,136.68,446859.0,133.8305,133.8795,133.7229,133.7718,446859.0
2021-06-30 11:50:00,136.68,136.74,136.64,136.73,575203.0,133.7718,133.8305,133.7327,133.8208,575203.0
2021-06-30 11:55:00,136.73,136.79,136.67,136.7,375321.0,133.8208,133.8795,133.762,133.7914,375321.0
2021-06-30 12:00:00,136.7,136.74,136.61,136.65,399521.0,133.7914,133.8305,133.7033,133.7425,399521.0
2021-06-30 12:05:00,136.64,136.8,136.64,136.8,420987.0,133.7327,133.8893,133.7327,133.8893,420987.0
2021-06-30 12:10:00,136.79,136.84,136.77,136.82,362217.0,133.8795,133.9284,133.8599,133.9088,362217.0
2021-06-30 12:15:00,136.83,136.93,136.79,136.92,316790.0,133.9186,134.0165,133.8795,134.0067,316790.0
2021-06-30 12:20:00,136.92,136.92,136.73,136.73,368515.0,134.0067,134.0067,133.8208,133.8208,368515.0
2021-06-30 12:25:00,136.74,136.74,136.47,136.57,615342.0,133.8305,133.8305,133.5663,133.6642,615342.0
2021-06-30 12:30:00,136.57,136.7,136.51,136.68,416427.0,133.6642,133.7914,133.6054,133.7718,416427.0
2021-06-30 12:35:00,136.69,136.79,136.65,136.68,389996.0,133.7816,133.8795,133.7425,133.7718,389996.0
2021-06-30 12:40:00,136.69,136.78,136.67,136.78,331776.0,133.7816,133.8697,133.762,133.8697,331776.0
2021-06-30 12:45:00,136.77,136.78,136.73,136.74,202426.0,133.8599,133.8697,133.8208,133.8305,202426.0
2021-06-30 12:50:00,136.74,136.82,136.7,136.78,261397.0,133.8305,133.9088,133.7914,133.8697,261397.0
2021-06-30 12:55:00,136.78,136.81,136.7,136.71,291847.0,133.8697,133.8991,133.7914,133.8012,291847.0
2021-06-30 13:00:00,136.71,136.77,136.69,136.75,232952.0,133.8012,133.8599,133.7816,133.8403,232952.0
2021-06-30 13:05:00,136.76,136.8,136.71,136.74,245502.0,133.8501,133.8893,133.8012,133.8305,245502.0
2021-06-30 13:10:00,136.74,136.81,136.67,136.8,280925.0,133.8305,133.8991,133.762,133.8893,280925.0
2021-06-30 13:15:00,136.8,136.82,136.76,136.8,277008.0,133.8893,133.9088,133.8501,133.8893,277008.0
2021-06-30 13:20:00,136.79,136.84,136.78,136.81,290525.0,133.8795,133.9284,133.8697,133.8991,290525.0
2021-06-30 13:25:00,136.81,136.86,136.79,136.84,219903.0,133.8991,133.948,133.8795,133.9284,219903.0
2021-06-30 13:30:00,136.84,136.96,136.81,136.93,397897.0,133.9284,134.0459,133.8991,134.0165,397897.0
2021-06-30 13:35:00,136.92,136.98,136.88,136.97,266276.0,134.0067,134.0654,133.9676,134.0556,266276.0
2021-06-30 13:40:00,136.97,137.05,136.95,136.96,486829.0,134.0556,134.1339,134.0361,134.0459,486829.0
2021-06-30 13:45:00,136.95,136.99,136.92,136.97,273346.0,134.0361,134.0752,134.0067,134.0556,273346.0
2021-06-30 13:50:00,136.97,136.98,136.89,136.93,207049.0,134.0556,134.0654,133.9774,134.0165,207049.0
2021-06-30 13:55:00,136.92,137.0,136.9,136.99,268623.0,134.0067,134.085,133.9871,134.0752,268623.0
2021-06-30 14:00:00,136.99,137.0,136.9,136.92,282179.0,134.0752,134.085,133.9871,134.0067,282179.0
2021-06-30 14:05:00,136.92,136.94,136.77,136.77,255050.0,134.0067,134.0263,133.8599,133.8599,255050.0
2021-06-30 14:10:00,136.78,136.82,136.72,136.78,322222.0,133.8697,133.9088,133.811,133.8697,322222.0
2021-06-30 14:15:00,136.78,136.9,136.77,136.87,348766.0,133.8697,133.9871,133.8599,133.9578,348766.0
2021-06-30 14:20:00,136.87,136.89,136.77,136.8,260399.0,133.9578,133.9774,133.8599,133.8893,260399.0
2021-06-30 14:25:00,136.8,136.96,136.79,136.95,325700.0,133.8893,134.0459,133.8795,134.0361,325700.0
2021-06-30 14:30:00,136.94,137.04,136.92,137.02,352532.0,134.0263,134.1242,134.0067,134.1046,352532.0
2021-06-30 14:35:00,137.02,137.02,136.96,136.99,304758.0,134.1046,134.1046,134.0459,134.0752,304758.0
2021-06-30 14:40:00,136.99,137.04,136.99,137.03,285179.0,134.0752,134.1242,134.0752,134.1144,285179.0
2021-06-30 14:45:00,137.03,137.04,136.95,136.97,276310.0,134.1144,134.1242,134.0361,134.0556,276310.0
2021-06-30 14:50:00,136.97,136.99,136.87,136.91,329305.0,134.0556,134.0752,133.9578,133.9969,329305.0
2021-06-30 14:55:00,136.91,137.0,136.89,136.92,288553.0,133.9969,134.085,133.9774,134.0067,288553.0
2021-06-30 15:00:00,136.92,137.03,136.91,136.98,374366.0,134.0067,134.1144,133.9969,134.0654,374366.0
2021-06-30 15:05:00,136.98,137.04,136.98,137.03,416568.0,134.0654,134.1242,134.0654,134.1144,416568.0
2021-06-30 15:10:00,137.03,137.09,137.03,137.05,394289.0,134.1144,134.1731,134.1144,134.1339,394289.0
2021-06-30 15:15:00,137.06,137.19,137.05,137.18,480962.0,134.1437,134.271,134.1339,134.2612,480962.0
2021-06-30 15:20:00,137.18,137.27,137.15,137.22,619846.0,134.2612,134.3493,134.2318,134.3003,619846.0
2021-06-30 15:25:00,137.22,137.24,137.17,137.23,466520.0,134.3003,134.3199,134.2514,134.3101,466520.0
2021-06-30 15:30:00,137.24,137.3,137.16,137.29,606434.0,134.3199,134.3786,134.2416,134.3688,606434.0
2021-06-30 15:35:00,137.28,137.37,137.24,137.28,803570.0,134.3591,134.4471,134.3199,134.3591,803570.0
2021-06-30 15:40:00,137.29,137.3,137.16,137.22,743009.0,134.3688,134.3786,134.2416,134.3003,743009.0
2021-06-30 15:45:00,137.23,137.41,137.22,137.27,1168487.0,134.3101,134.4863,134.3003,134.3493,1168487.0
2021-06-30 15:50:00,137.26,137.28,136.97,137.08,2549019.0,134.3395,134.3591,134.0556,134.1633,2549019.0
2021-06-30 15:55:00,137.09,137.16,136.85,136.92,3116315.0,134.1731,134.2416,133.9382,134.0067,3116315.0
2021-07-01 09:30:00,136.57,136.96,136.51,136.69,2086279.0,133.6642,134.0459,133.6054,133.7816,2086279.0
2021-07-01 09:35:00,136.69,136.85,136.46,136.49,1154563.0,133.7816,133.9382,133.5565,133.5859,1154563.0
2021-07-01 09:40:00,136.5,136.82,136.41,136.68,1143192.0,133.5956,133.9088,133.5076,133.7718,1143192.0
2021-07-01 09:45:00,136.68,137.19,136.68,137.05,1382149.0,133.7718,134.271,133.7718,134.1339,1382149.0
2021-07-01 09:50:00,137.06,137.11,136.65,136.68,937682.0,134.1437,134.1927,133.7425,133.7718,937682.0
2021-07-01 09:55:00,136.68,136.98,136.62,136.94,738440.0,133.7718,134.0654,133.7131,134.0263,738440.0
2021-07-01 10:00:00,136.94,136.94,136.69,136.82,641092.0,134.0263,134.0263,133.7816,133.9088,641092.0
2021-07-01 10:05:00,136.82,136.88,136.57,136.67,1027862.0,133.9088,133.9676,133.6642,133.762,1027862.0
2021-07-01 10:10:00,136.67,136.76,136.55,136.59,593388.0,133.762,133.8501,133.6446,133.6837,593388.0
2021-07-01 10:15:00,136.59,136.66,136.28,136.3,844560.0,133.6837,133.7522,133.3803,133.3999,844560.0
2021-07-01 10:20:00,136.29,136.62,136.26,136.57,868873.0,133.3901,133.7131,133.3608,133.6642,868873.0
2021-07-01 10:25:00,136.57,136.6,136.48,136.56,418595.0,133.6642,133.6935,133.5761,133.6544,418595.0
2021-07-01 10:30:00,136.56,136.57,136.46,136.5,468992.0,133.6544,133.6642,133.5565,133.5956,468992.0
2021-07-01 10:35:00,136.49,136.58,136.35,136.41,710105.0,133.5859,133.6739,133.4488,133.5076,710105.0
2021-07-01 10:40:00,136.4,136.45,136.32,136.36,569033.0,133.4978,133.5467,133.4195,133.4586,569033.0
2021-07-01 10:45:00,136.37,136.47,136.26,136.39,648547.0,133.4684,133.5663,133.3608,133.488,648547.0
2021-07-01 10:50:00,136.39,136.52,136.36,136.46,457361.0,133.488,133.6152,133.4586,133.5565,457361.0
2021-07-01 10:55:00,136.45,136.5,136.35,136.44,363004.0,133.5467,133.5956,133.4488,133.5369,363004.0
2021-07-01 11:00:00,136.45,136.48,136.33,136.36,329579.0,133.5467,133.5761,133.4293,133.4586,329579.0
2021-07-01 11:05:00,136.35,136.42,136.07,136.19,801312.0,133.4488,133.5174,133.1748,133.2922,801312.0
2021-07-01 11:10:00,136.2,136.22,135.93,136.03,959096.0,133.302,133.3216,133.0378,133.1356,959096.0
2021-07-01 11:15:00,136.04,136.14,136.0,136.05,517825.0,133.1454,133.2433,133.1063,133.1552,517825.0
2021-07-01 11:20:00,136.05,136.07,135.76,135.86,750177.0,133.1552,133.1748,132.8714,132.9693,750177.0
2021-07-01 11:25:00,135.85,136.02,135.8,136.02,1119914.0,132.9595,133.1259,132.9105,133.1259,1119914.0
2021-07-01 11:30:00,136.01,136.07,135.97,136.06,468872.0,133.1161,133.1748,133.0769,133.165,468872.0
2021-07-01 11:35:00,136.06,136.13,136.02,136.06,367648.0,133.165,133.2335,133.1259,133.165,367648.0
2021-07-01 11:40:00,136.05,136.23,136.04,136.22,354265.0,133.1552,133.3314,133.1454,133.3216,354265.0
2021-07-01 11:45:00,136.21,136.22,136.11,136.21,319546.0,133.3118,133.3216,133.2139,133.3118,319546.0
2021-07-01 11:50:00,136.21,136.39,136.18,136.38,365410.0,133.3118,133.488,133.2825,133.4782,365410.0
2021-07-01 11:55:00,136.37,136.42,136.29,136.32,454508.0,133.4684,133.5174,133.3901,133.4195,454508.0
2021-07-01 12:00:00,136.31,136.42,136.31,136.41,290160.0,133.4097,133.5174,133.4097,133.5076,290160.0
2021-07-01 12:05:00,136.42,136.47,136.38,136.47,280597.0,133.5174,133.5663,133.4782,133.5663,280597.0
2021-07-01 12:10:00,136.46,136.47,136.38,136.44,226100.0,133.5565,133.5663,133.4782,133.5369,226100.0
2021-07-01 12:15:00,136.45,136.53,136.4,136.43,446708.0,133.5467,133.625,133.4978,133.5271,446708.0
2021-07-01 12:20:00,136.43,136.43,136.3,136.39,433967.0,133.5271,133.5271,133.3999,133.488,433967.0
2021-07-01 12:25:00,136.39,136.48,136.38,136.4,240630.0,133.488,133.5761,133.4782,133.4978,240630.0
2021-07-01 12:30:00,136.4,136.43,136.23,136.24,344232.0,133.4978,133.5271,133.3314,133.3412,344232.0
2021-07-01 12:35:00,136.23,136.31,136.17,136.21,347305.0,133.3314,133.4097,133.2727,133.3118,347305.0
2021-07-01 12:40:00,136.21,136.27,136.15,136.25,332726.0,133.3118,133.3705,133.2531,133.351,332726.0
2021-07-01 12:45:00,136.25,136.28,136.18,136.18,264882.0,133.351,133.3803,133.2825,133.2825,264882.0
2021-07-01 12:50:00,136.18,136.19,136.04,136.05,367158.0,133.2825,133.2922,133.1454,133.1552,367158.0
2021-07-01 12:55:00,136.06,136.16,136.04,136.1,280412.0,133.165,133.2629,133.1454,133.2042,280412.0
2021-07-01 13:00:00,136.09,136.12,136.03,136.09,238274.0,133.1944,133.2237,133.1356,133.1944,238274.0
2021-07-01 13:05:00,136.09,136.21,136.05,136.2,283262.0,133.1944,133.3118,133.1552,133.302,283262.0
2021-07-01 13:10:00,136.2,136.2,136.11,136.14,260081.0,133.302,133.302,133.2139,133.2433,260081.0
2021-07-01 13:15:00,136.15,136.22,136.12,136.22,216733.0,133.2531,133.3216,133.2237,133.3216,216733.0
2021-07-01 13:20:00,136.22,136.29,136.2,136.29,207101.0,133.3216,133.3901,133.302,133.3901,207101.0
2021-07-01 13:25:00,136.28,136.35,136.26,136.27,243828.0,133.3803,133.4488,133.3608,133.3705,243828.0
2021-07-01 13:30:00,136.27,136.42,136.25,136.42,219990.0,133.3705,133.5174,133.351,133.5174,219990.0
2021-07-01 13:35:00,136.42,136.56,136.41,136.54,457252.0,133.5174,133.6544,133.5076,133.6348,457252.0
2021-07-01 13:40:00,136.55,136.62,136.54,136.57,439703.0,133.6446,133.7131,133.6348,133.6642,439703.0
2021-07-01 13:45:00,136.56,136.58,136.47,136.47,307511.0,133.6544,133.6739,133.5663,133.5663,307511.0
2021-07-01 13:50:00,136.47,136.58,136.41,136.57,530520.0,133.5663,133.6739,133.5076,133.6642,530520.0
2021-07-01 13:55:00,136.57,136.57,136.51,136.52,259351.0,133.6642,133.6642,133.6054,133.6152,259351.0
2021-07-01 14:00:00,136.53,136.65,136.47,136.64,318525.0,133.625,133.7425,133.5663,133.7327,318525.0
2021-07-01 14:05:00,136.65,136.84,136.64,136.83,398378.0,133.7425,133.9284,133.7327,133.9186,398378.0
2021-07-01 14:10:00,136.83,136.83,136.67,136.74,501915.0,133.9186,133.9186,133.762,133.8305,501915.0
2021-07-01 14:15:00,136.74,136.8,136.68,136.77,315295.0,133.8305,133.8893,133.7718,133.8599,315295.0
2021-07-01 14:20:00,136.76,136.87,136.75,136.81,313343.0,133.8501,133.9578,133.8403,133.8991,313343.0
2021-07-01 14:25:00,136.81,136.82,136.74,136.75,227075.0,133.8991,133.9088,133.8305,133.8403,227075.0
2021-07-01 14:30:00,136.75,136.91,136.74,136.91,362063.0,133.8403,133.9969,133.8305,133.9969,362063.0
2021-07-01 14:35:00,136.91,136.94,136.86,136.91,357697.0,133.9969,134.0263,133.948,133.9969,357697.0
2021-07-01 14:40:00,136.91,137.0,136.88,137.0,315940.0,133.9969,134.085,133.9676,134.085,315940.0
2021-07-01 14:45:00,137.0,137.0,136.82,136.86,512129.0,134.085,134.085,133.9088,133.948,512129.0
2021-07-01 14:50:00,136.86,136.96,136.82,136.95,255908.0,133.948,134.0459,133.9088,134.0361,255908.0
2021-07-01 14:55:00,136.95,136.99,136.92,136.99,239801.0,134.0361,134.0752,134.0067,134.0752,239801.0
2021-07-01 15:00:00,136.99,137.07,136.94,136.97,578697.0,134.0752,134.1535,134.0263,134.0556,578697.0
2021-07-01 15:05:00,136.97,136.99,136.89,136.96,371052.0,134.0556,134.0752,133.9774,134.0459,371052.0
2021-07-01 15:10:00,136.97,137.0,136.88,136.9,332474.0,134.0556,134.085,133.9676,133.9871,332474.0
2021-07-01 15:15:00,136.89,136.98,136.88,136.98,363720.0,133.9774,134.0654,133.9676,134.0654,363720.0
2021-07-01 15:20:00,136.99,137.03,136.95,137.02,483371.0,134.0752,134.1144,134.0361,134.1046,483371.0
2021-07-01 15:25:00,137.02,137.03,136.93,136.94,333321.0,134.1046,134.1144,134.0165,134.0263,333321.0
2021-07-01 15:30:00,136.95,137.13,136.95,137.08,682893.0,134.0361,134.2122,134.0361,134.1633,682893.0
2021-07-01 15:35:00,137.08,137.1,136.99,137.05,412861.0,134.1633,134.1829,134.0752,134.1339,412861.0
2021-07-01 15:40:00,137.05,137.09,137.02,137.03,454056.0,134.1339,134.1731,134.1046,134.1144,454056.0
2021-07-01 15:45:00,137.03,137.13,137.01,137.09,613879.0,134.1144,134.2122,134.0948,134.1731,613879.0
2021-07-01 15:50:00,137.1,137.22,137.02,137.18,1307791.0,134.1829,134.3003,134.1046,134.2612,1307791.0
2021-07-01 15:55:00,137.18,137.33,137.16,137.27,1924581.0,134.2612,134.408,134.2416,134.3493,1924581.0
2021-07-02 09:30:00,137.92,138.35,137.74,138.34,3264497.0,134.9854,135.4063,134.8093,135.3965,3264497.0
2021-07-02 09:35:00,138.34,138.56,138.08,138.49,1974086.0,135.3965,135.6118,135.142,135.5433,1974086.0
2021-07-02 09:40:00,138.5,138.64,138.43,138.58,1713703.0,135.5531,135.6901,135.4846,135.6314,1713703.0
2021-07-02 09:45:00,138.58,138.69,138.48,138.64,1377718.0,135.6314,135.7391,135.5335,135.6901,1377718.0
2021-07-02 09:50:00,138.64,138.83,138.52,138.68,1329273.0,135.6901,135.8761,135.5727,135.7293,1329273.0
2021-07-02 09:55:00,138.68,139.07,138.65,139.02,1743634.0,135.7293,136.111,135.6999,136.062,1743634.0
2021-07-02 10:00:00,139.02,139.09,138.78,138.84,1657291.0,136.062,136.1305,135.8271,135.8859,1657291.0
2021-07-02 10:05:00,138.85,139.13,138.83,138.99,1411053.0,135.8956,136.1697,135.8761,136.0327,1411053.0
2021-07-02 10:10:00,138.99,139.09,138.87,139.0,950897.0,136.0327,136.1305,135.9152,136.0425,950897.0
2021-07-02 10:15:00,139.0,139.02,138.77,138.81,837242.0,136.0425,136.062,135.8173,135.8565,837242.0
2021-07-02 10:20:00,138.82,138.84,138.67,138.69,846309.0,135.8663,135.8859,135.7195,135.7391,846309.0
2021-07-02 10:25:00,138.69,138.88,138.57,138.84,921114.0,135.7391,135.925,135.6216,135.8859,921114.0
2021-07-02 10:30:00,138.84,138.84,138.39,138.56,1087118.0,135.8859,135.8859,135.4454,135.6118,1087118.0
2021-07-02 10:35:00,138.56,138.8,138.43,138.78,653823.0,135.6118,135.8467,135.4846,135.8271,653823.0
2021-07-02 10:40:00,138.78,138.79,138.49,138.62,598770.0,135.8271,135.8369,135.5433,135.6705,598770.0
2021-07-02 10:45:00,138.62,138.63,138.43,138.51,612402.0,135.6705,135.6803,135.4846,135.5629,612402.0
2021-07-02 10:50:00,138.5,138.58,138.4,138.48,547462.0,135.5531,135.6314,135.4552,135.5335,547462.0
2021-07-02 10:55:00,138.48,138.61,138.46,138.59,682832.0,135.5335,135.6608,135.5139,135.6412,682832.0
2021-07-02 11:00:00,138.59,138.79,138.57,138.73,928504.0,135.6412,135.8369,135.6216,135.7782,928504.0
2021-07-02 11:05:00,138.72,138.83,138.64,138.77,533545.0,135.7684,135.8761,135.6901,135.8173,533545.0
2021-07-02 11:10:00,138.77,138.91,138.75,138.86,648527.0,135.8173,135.9544,135.7978,135.9054,648527.0
2021-07-02 11:15:00,138.85,138.86,138.72,138.79,444047.0,135.8956,135.9054,135.7684,135.8369,444047.0
2021-07-02 11:20:00,138.79,138.79,138.56,138.65,524641.0,135.8369,135.8369,135.6118,135.6999,524641.0
2021-07-02 11:25:00,138.65,138.7,138.58,138.7,423571.0,135.6999,135.7488,135.6314,135.7488,423571.0
2021-07-02 11:30:00,138.69,138.81,138.68,138.7,564707.0,135.7391,135.8565,135.7293,135.7488,564707.0
2021-07-02 11:35:00,138.7,138.94,138.69,138.9,490533.0,135.7488,135.9837,135.7391,135.9446,490533.0
2021-07-02 11:40:00,138.91,138.96,138.85,138.96,506876.0,135.9544,136.0033,135.8956,136.0033,506876.0
2021-07-02 11:45:00,138.96,139.01,138.92,138.97,575576.0,136.0033,136.0522,135.9642,136.0131,575576.0
2021-07-02 11:50:00,138.97,139.04,138.91,139.04,485830.0,136.0131,136.0816,135.9544,136.0816,485830.0
2021-07-02 11:55:00,139.04,139.12,138.95,138.96,574489.0,136.0816,136.1599,135.9935,136.0033,574489.0
2021-07-02 12:00:00,138.97,139.12,138.97,139.05,530113.0,136.0131,136.1599,136.0131,136.0914,530113.0
2021-07-02 12:05:00,139.05,139.15,139.03,139.15,485142.0,136.0914,136.1893,136.0718,136.1893,485142.0
2021-07-02 12:10:00,139.15,139.22,139.1,139.19,726423.0,136.1893,136.2578,136.1403,136.2284,726423.0
2021-07-02 12:15:00,139.18,139.29,139.15,139.28,812641.0,136.2186,136.3263,136.1893,136.3165,812641.0
2021-07-02 12:20:00,139.29,139.42,139.28,139.33,899939.0,136.3263,136.4535,136.3165,136.3654,899939.0
2021-07-02 12:25:00,139.33,139.43,139.31,139.31,624182.0,136.3654,136.4633,136.3459,136.3459,624182.0
2021-07-02 12:30:00,139.31,139.34,139.22,139.25,563391.0,136.3459,136.3752,136.2578,136.2871,563391.0
2021-07-02 12:35:00,139.25,139.27,139.16,139.22,533183.0,136.2871,136.3067,136.1991,136.2578,533183.0
2021-07-02 12:40:00,139.22,139.32,139.2,139.3,433424.0,136.2578,136.3556,136.2382,136.3361,433424.0
2021-07-02 12:45:00,139.3,139.41,139.25,139.37,510206.0,136.3361,136.4437,136.2871,136.4046,510206.0
2021-07-02 12:50:00,139.38,139.51,139.35,139.47,816360.0,136.4144,136.5416,136.385,136.5025,816360.0
2021-07-02 12:55:00,139.47,139.62,139.44,139.6,936022.0,136.5025,136.6493,136.4731,136.6297,936022.0
2021-07-02 13:00:00,139.6,139.67,139.51,139.53,612799.0,136.6297,136.6982,136.5416,136.5612,612799.0
2021-07-02 13:05:00,139.53,139.54,139.44,139.46,475395.0,136.5612,136.571,136.4731,136.4927,475395.0
2021-07-02 13:10:00,139.46,139.57,139.43,139.54,514670.0,136.4927,136.6003,136.4633,136.571,514670.0
2021-07-02 13:15:00,139.54,139.55,139.35,139.36,389957.0,136.571,136.5808,136.385,136.3948,389957.0
2021-07-02 13:20:00,139.36,139.5,139.35,139.5,495105.0,136.3948,136.5318,136.385,136.5318,495105.0
2021-07-02 13:25:00,139.5,139.52,139.41,139.43,387951.0,136.5318,136.5514,136.4437,136.4633,387951.0
2021-07-02 13:30:00,139.42,139.52,139.4,139.47,376779.0,136.4535,136.5514,136.4339,136.5025,376779.0
2021-07-02 13:35:00,139.47,139.48,139.39,139.4,335880.0,136.5025,136.5122,136.4242,136.4339,335880.0
2021-07-02 13:40:00,139.39,139.6,139.39,139.59,455279.0,136.4242,136.6297,136.4242,136.6199,455279.0
2021-07-02 13:45:00,139.58,139.63,139.51,139.63,393354.0,136.6101,136.6591,136.5416,136.6591,393354.0
2021-07-02 13:50:00,139.62,139.69,139.6,139.67,494585.0,136.6493,136.7178,136.6297,136.6982,494585.0
2021-07-02 13:55:00,139.67,139.71,139.63,139.67,418980.0,136.6982,136.7373,136.6591,136.6982,418980.0
2021-07-02 14:00:00,139.67,139.69,139.53,139.54,471629.0,136.6982,136.7178,136.5612,136.571,471629.0
2021-07-02 14:05:00,139.53,139.67,139.51,139.67,339025.0,136.5612,136.6982,136.5416,136.6982,339025.0
2021-07-02 14:10:00,139.67,139.7,139.62,139.64,501485.0,136.6982,136.7276,136.6493,136.6688,501485.0
2021-07-02 14:15:00,139.65,139.66,139.59,139.61,302061.0,136.6786,136.6884,136.6199,136.6395,302061.0
2021-07-02 14:20:00,139.61,139.69,139.58,139.66,330542.0,136.6395,136.7178,136.6101,136.6884,330542.0
2021-07-02 14:25:00,139.67,139.81,139.66,139.74,695438.0,136.6982,136.8352,136.6884,136.7667,695438.0
2021-07-02 14:30:00,139.74,139.75,139.63,139.65,433203.0,136.7667,136.7765,136.6591,136.6786,433203.0
2021-07-02 14:35:00,139.65,139.69,139.61,139.62,372301.0,136.6786,136.7178,136.6395,136.6493,372301.0
2021-07-02 14:40:00,139.63,139.63,139.46,139.51,467032.0,136.6591,136.6591,136.4927,136.5416,467032.0
2021-07-02 14:45:00,139.5,139.55,139.47,139.53,404918.0,136.5318,136.5808,136.5025,136.5612,404918.0
2021-07-02 14:50:00,139.52,139.52,139.37,139.41,508661.0,136.5514,136.5514,136.4046,136.4437,508661.0
2021-07-02 14:55:00,139.41,139.55,139.4,139.52,549361.0,136.4437,136.5808,136.4339,136.5514,549361.0
2021-07-02 15:00:00,139.52,139.57,139.46,139.55,775315.0,136.5514,136.6003,136.4927,136.5808,775315.0
2021-07-02 15:05:00,139.55,139.64,139.54,139.63,609930.0,136.5808,136.6688,136.571,136.6591,609930.0
2021-07-02 15:10:00,139.63,139.65,139.53,139.57,490868.0,136.6591,136.6786,136.5612,136.6003,490868.0
2021-07-02 15:15:00,139.57,139.7,139.57,139.68,536818.0,136.6003,136.7276,136.6003,136.708,536818.0
2021-07-02 15:20:00,139.68,139.76,139.64,139.74,921751.0,136.708,136.7863,136.6688,136.7667,921751.0
2021-07-02 15:25:00,139.74,139.76,139.63,139.68,863442.0,136.7667,136.7863,136.6591,136.708,863442.0
2021-07-02 15:30:00,139.67,139.8,139.64,139.69,1008125.0,136.6982,136.8254,136.6688,136.7178,1008125.0
2021-07-02 15:35:00,139.68,139.84,139.63,139.84,1060814.0,136.708,136.8646,136.6591,136.8646,1060814.0
2021-07-02 15:40:00,139.84,139.88,139.79,139.88,1001578.0,136.8646,136.9037,136.8156,136.9037,1001578.0
2021-07-02 15:45:00,139.88,139.99,139.86,139.94,1684813.0,136.9037,137.0114,136.8842,136.9625,1684813.0
2021-07-02 15:50:00,139.94,140.0,139.86,139.93,2039184.0,136.9625,137.0212,136.8842,136.9527,2039184.0
2021-07-02 15:55:00,139.92,139.99,139.8,139.96,3069663.0,136.9429,137.0114,136.8254,136.982,3069663.0
2021-07-06 09:30:00,140.09,141.23,140.07,140.42,5277970.0,137.1093,138.225,137.0897,137.4322,5277970.0
2021-07-06 09:35:00,140.42,141.15,140.38,141.12,2172427.0,137.4322,138.1467,137.3931,138.1173,2172427.0
2021-07-06 09:40:00,141.11,141.57,141.11,141.4,2623288.0,138.1076,138.5578,138.1076,138.3914,2623288.0
2021-07-06 09:45:00,141.41,142.19,141.33,142.17,3101087.0,138.4012,139.1646,138.3229,139.145,3101087.0
2021-07-06 09:50:00,142.18,142.89,142.15,142.52,3534204.0,139.1548,139.8497,139.1254,139.4876,3534204.0
2021-07-06 09:55:00,142.52,142.8,142.38,142.73,2139093.0,139.4876,139.7616,139.3505,139.6931,2139093.0
2021-07-06 10:00:00,142.73,143.02,142.45,143.0,2741816.0,139.6931,139.9769,139.419,139.9573,2741816.0
2021-07-06 10:05:00,143.0,143.15,142.65,142.78,2187538.0,139.9573,140.1042,139.6148,139.742,2187538.0
2021-07-06 10:10:00,142.8,142.98,142.68,142.9,1310057.0,139.7616,139.9378,139.6442,139.8595,1310057.0
2021-07-06 10:15:00,142.9,142.93,142.46,142.48,1435498.0,139.8595,139.8888,139.4288,139.4484,1435498.0
2021-07-06 10:20:00,142.49,142.82,142.45,142.55,1224243.0,139.4582,139.7812,139.419,139.5169,1224243.0
2021-07-06 10:25:00,142.55,142.91,142.5,142.9,1267534.0,139.5169,139.8693,139.468,139.8595,1267534.0
2021-07-06 10:30:00,142.89,142.91,142.02,142.03,1528100.0,139.8497,139.8693,138.9982,139.008,1528100.0
2021-07-06 10:35:00,142.02,142.27,141.86,141.95,1752547.0,138.9982,139.2429,138.8416,138.9297,1752547.0
2021-07-06 10:40:00,141.94,142.41,141.84,142.25,1432713.0,138.9199,139.3799,138.822,139.2233,1432713.0
2021-07-06 10:45:00,142.25,142.43,142.24,142.39,893523.0,139.2233,139.3995,139.2135,139.3603,893523.0
2021-07-06 10:50:00,142.39,142.47,141.92,142.12,993417.0,139.3603,139.4386,138.9003,139.0961,993417.0
2021-07-06 10:55:00,142.12,142.23,141.8,141.81,955779.0,139.0961,139.2037,138.7829,138.7927,955779.0
2021-07-06 11:00:00,141.81,141.87,141.54,141.79,1317626.0,138.7927,138.8514,138.5284,138.7731,1317626.0
2021-07-06 11:05:00,141.79,142.04,141.73,141.95,824014.0,138.7731,139.0178,138.7144,138.9297,824014.0
2021-07-06 11:10:00,141.94,142.11,141.61,141.63,1126751.0,138.9199,139.0863,138.5969,138.6165,1126751.0
2021-07-06 11:15:00,141.63,141.82,141.34,141.72,1287336.0,138.6165,138.8025,138.3327,138.7046,1287336.0
2021-07-06 11:20:00,141.72,141.99,141.68,141.73,822061.0,138.7046,138.9688,138.6654,138.7144,822061.0
2021-07-06 11:25:00,141.74,141.81,141.51,141.81,828429.0,138.7242,138.7927,138.499,138.7927,828429.0
2021-07-06 11:30:00,141.81,141.89,141.63,141.75,801447.0,138.7927,138.871,138.6165,138.7339,801447.0
2021-07-06 11:35:00,141.75,141.99,141.67,141.97,911567.0,138.7339,138.9688,138.6556,138.9493,911567.0
2021-07-06 11:40:00,141.97,141.98,141.58,141.59,696751.0,138.9493,138.959,138.5676,138.5773,696751.0
2021-07-06 11:45:00,141.6,141.61,141.16,141.24,1877693.0,138.5871,138.5969,138.1565,138.2348,1877693.0
2021-07-06 11:50:00,141.25,141.58,141.22,141.47,815885.0,138.2446,138.5676,138.2152,138.4599,815885.0
2021-07-06 11:55:00,141.47,141.59,141.42,141.57,529395.0,138.4599,138.5773,138.411,138.5578,529395.0
2021-07-06 12:00:00,141.56,141.56,141.28,141.31,769974.0,138.548,138.548,138.2739,138.3033,769974.0
2021-07-06 12:05:00,141.31,141.42,140.69,140.71,1269043.0,138.3033,138.411,137.6965,137.7161,1269043.0
2021-07-06 12:10:00,140.69,140.98,140.67,140.81,1007776.0,137.6965,137.9803,137.6769,137.8139,1007776.0
2021-07-06 12:15:00,140.81,140.9,140.12,140.2,1430885.0,137.8139,137.902,137.1386,137.2169,1430885.0
2021-07-06 12:20:00,140.2,140.65,140.15,140.62,1362943.0,137.2169,137.6573,137.168,137.628,1362943.0
2021-07-06 12:25:00,140.63,140.65,140.45,140.57,766520.0,137.6378,137.6573,137.4616,137.5791,766520.0
2021-07-06 12:30:00,140.56,140.81,140.39,140.81,949129.0,137.5693,137.8139,137.4029,137.8139,949129.0
2021-07-06 12:35:00,140.81,140.86,140.64,140.85,654043.0,137.8139,137.8629,137.6476,137.8531,654043.0
2021-07-06 12:40:00,140.86,141.12,140.81,141.11,995931.0,137.8629,138.1173,137.8139,138.1076,995931.0
2021-07-06 12:45:00,141.11,141.35,141.07,141.35,1011348.0,138.1076,138.3425,138.0684,138.3425,1011348.0
2021-07-06 12:50:00,141.35,141.59,141.28,141.56,864942.0,138.3425,138.5773,138.2739,138.548,864942.0
2021-07-06 12:55:00,141.56,141.66,141.49,141.61,770931.0,138.548,138.6459,138.4795,138.5969,770931.0
2021-07-06 13:00:00,141.6,141.62,141.37,141.6,1041249.0,138.5871,138.6067,138.362,138.5871,1041249.0
2021-07-06 13:05:00,141.61,141.68,141.54,141.62,655115.0,138.5969,138.6654,138.5284,138.6067,655115.0
2021-07-06 13:10:00,141.62,141.63,141.42,141.49,705229.0,138.6067,138.6165,138.411,138.4795,705229.0
2021-07-06 13:15:00,141.5,141.52,141.38,141.4,463233.0,138.4893,138.5088,138.3718,138.3914,463233.0
2021-07-06 13:20:00,141.41,141.59,141.39,141.51,624257.0,138.4012,138.5773,138.3816,138.499,624257.0
2021-07-06 13:25:00,141.51,141.62,141.5,141.62,510587.0,138.499,138.6067,138.4893,138.6067,510587.0
2021-07-06 13:30:00,141.61,141.78,141.52,141.74,907856.0,138.5969,138.7633,138.5088,138.7242,907856.0
2021-07-06 13:35:00,141.74,141.9,141.73,141.87,835949.0,138.7242,138.8808,138.7144,138.8514,835949.0
2021-07-06 13:40:00,141.88,141.94,141.73,141.9,665624.0,138.8612,138.9199,138.7144,138.8808,665624.0
2021-07-06 13:45:00,141.9,141.96,141.83,141.92,572626.0,138.8808,138.9395,138.8122,138.9003,572626.0
2021-07-06 13:50:00,141.92,142.04,141.91,141.97,813764.0,138.9003,139.0178,138.8905,138.9493,813764.0
2021-07-06 13:55:00,141.97,141.98,141.57,141.61,777288.0,138.9493,138.959,138.5578,138.5969,777288.0
2021-07-06 14:00:00,141.61,141.61,141.48,141.5,629571.0,138.5969,138.5969,138.4697,138.4893,629571.0
2021-07-06 14:05:00,141.5,141.56,141.3,141.31,592598.0,138.4893,138.548,138.2935,138.3033,592598.0
2021-07-06 14:10:00,141.31,141.48,141.22,141.47,990108.0,138.3033,138.4697,138.2152,138.4599,990108.0
2021-07-06 14:15:00,141.47,141.58,141.42,141.56,571778.0,138.4599,138.5676,138.411,138.548,571778.0
2021-07-06 14:20:00,141.56,141.7,141.52,141.66,672758.0,138.548,138.685,138.5088,138.6459,672758.0
2021-07-06 14:25:00,141.66,141.79,141.64,141.76,519845.0,138.6459,138.7731,138.6263,138.7437,519845.0
2021-07-06 14:30:00,141.77,141.82,141.72,141.77,456885.0,138.7535,138.8025,138.7046,138.7535,456885.0
2021-07-06 14:35:00,141.78,141.78,141.56,141.76,553583.0,138.7633,138.7633,138.548,138.7437,553583.0
2021-07-06 14:40:00,141.76,141.8,141.72,141.75,427944.0,138.7437,138.7829,138.7046,138.7339,427944.0
2021-07-06 14:45:00,141.75,141.77,141.63,141.65,413140.0,138.7339,138.7535,138.6165,138.6361,413140.0
2021-07-06 14:50:00,141.65,141.7,141.52,141.53,433304.0,138.6361,138.685,138.5088,138.5186,433304.0
2021-07-06 14:55:00,141.53,141.72,141.5,141.72,721074.0,138.5186,138.7046,138.4893,138.7046,721074.0
2021-07-06 15:00:00,141.72,141.75,141.63,141.74,404377.0,138.7046,138.7339,138.6165,138.7242,404377.0
2021-07-06 15:05:00,141.75,141.91,141.73,141.91,829705.0,138.7339,138.8905,138.7144,138.8905,829705.0
2021-07-06 15:10:00,141.91,142.07,141.9,141.97,887129.0,138.8905,139.0471,138.8808,138.9493,887129.0
2021-07-06 15:15:00,141.97,142.14,141.96,142.12,687165.0,138.9493,139.1156,138.9395,139.0961,687165.0
2021-07-06 15:20:00,142.13,142.2,142.1,142.13,657269.0,139.1059,139.1744,139.0765,139.1059,657269.0
2021-07-06 15:25:00,142.12,142.2,142.05,142.1,791417.0,139.0961,139.1744,139.0276,139.0765,791417.0
2021-07-06 15:30:00,142.11,142.15,141.92,141.96,818770.0,139.0863,139.1254,138.9003,138.9395,818770.0
2021-07-06 15:35:00,141.95,142.09,141.92,142.08,681073.0,138.9297,139.0667,138.9003,139.0569,681073.0
2021-07-06 15:40:00,142.08,142.15,142.04,142.07,658905.0,139.0569,139.1254,139.0178,139.0471,658905.0
2021-07-06 15:45:00,142.07,142.12,141.87,141.89,888437.0,139.0471,139.0961,138.8514,138.871,888437.0
2021-07-06 15:50:00,141.89,142.04,141.78,141.91,1684796.0,138.871,139.0178,138.7633,138.8905,1684796.0
2021-07-06 15:55:00,141.89,142.09,141.83,142.02,2375561.0,138.871,139.0667,138.8122,138.9982,2375561.0
2021-07-07 09:30:00,143.54,143.86,142.75,142.79,4553974.0,140.4859,140.799,139.7127,139.7518,4553974.0
2021-07-07 09:35:00,142.78,143.4,142.66,143.28,2443284.0,139.742,140.3488,139.6246,140.2314,2443284.0
2021-07-07 09:40:00,143.28,143.99,143.02,143.99,2770862.0,140.2314,140.9263,139.9769,140.9263,2770862.0
2021-07-07 09:45:00,143.99,144.44,143.52,144.42,3369566.0,140.9263,141.3667,140.4663,141.3471,3369566.0
2021-07-07 09:50:00,144.42,144.43,143.94,144.16,2879654.0,141.3471,141.3569,140.8773,141.0927,2879654.0
2021-07-07 09:55:00,144.16,144.41,143.99,144.14,2063159.0,141.0927,141.3373,140.9263,141.0731,2063159.0
2021-07-07 10:00:00,144.15,144.3,143.76,143.76,1864578.0,141.0829,141.2297,140.7012,140.7012,1864578.0
2021-07-07 10:05:00,143.75,143.97,143.45,143.84,2205646.0,140.6914,140.9067,140.3978,140.7795,2205646.0
2021-07-07 10:10:00,143.84,144.35,143.84,144.18,1986616.0,140.7795,141.2786,140.7795,141.1122,1986616.0
2021-07-07 10:15:00,144.19,144.5,144.12,144.19,1866589.0,141.122,141.4254,141.0535,141.122,1866589.0
2021-07-07 10:20:00,144.2,144.28,143.98,144.0,1460659.0,141.1318,141.2101,140.9165,140.9361,1460659.0
2021-07-07 10:25:00,144.01,144.2,143.72,143.78,1521910.0,140.9459,141.1318,140.662,140.7208,1521910.0
2021-07-07 10:30:00,143.78,143.88,143.5,143.63,1344208.0,140.7208,140.8186,140.4467,140.5739,1344208.0
2021-07-07 10:35:00,143.62,143.9,143.42,143.44,1592832.0,140.5642,140.8382,140.3684,140.388,1592832.0
2021-07-07 10:40:00,143.43,143.5,142.86,142.93,1887352.0,140.3782,140.4467,139.8203,139.8888,1887352.0
2021-07-07 10:45:00,142.92,143.32,142.84,143.12,1372403.0,139.879,140.2705,139.8008,140.0748,1372403.0
2021-07-07 10:50:00,143.12,143.34,143.04,143.28,885643.0,140.0748,140.2901,139.9965,140.2314,885643.0
2021-07-07 10:55:00,143.31,143.49,143.28,143.44,848275.0,140.2608,140.4369,140.2314,140.388,848275.0
2021-07-07 11:00:00,143.43,143.47,143.04,143.15,861001.0,140.3782,140.4173,139.9965,140.1042,861001.0
2021-07-07 11:05:00,143.14,143.18,142.87,142.97,851016.0,140.0944,140.1335,139.8301,139.928,851016.0
2021-07-07 11:10:00,142.98,143.26,142.88,143.24,827773.0,139.9378,140.2118,139.8399,140.1922,827773.0
2021-07-07 11:15:00,143.24,143.42,143.17,143.37,617494.0,140.1922,140.3684,140.1237,140.3195,617494.0
2021-07-07 11:20:00,143.36,143.38,143.01,143.33,628362.0,140.3097,140.3293,139.9671,140.2803,628362.0
2021-07-07 11:25:00,143.32,143.45,143.14,143.45,682883.0,140.2705,140.3978,140.0944,140.3978,682883.0
2021-07-07 11:30:00,143.44,143.48,143.12,143.21,562841.0,140.388,140.4271,140.0748,140.1629,562841.0
2021-07-07 11:35:00,143.21,143.5,143.2,143.48,612770.0,140.1629,140.4467,140.1531,140.4271,612770.0
2021-07-07 11:40:00,143.47,143.85,143.47,143.84,917959.0,140.4173,140.7893,140.4173,140.7795,917959.0
2021-07-07 11:45:00,143.84,144.15,143.83,144.13,1244586.0,140.7795,141.0829,140.7697,141.0633,1244586.0
2021-07-07 11:50:00,144.13,144.17,144.04,144.11,806013.0,141.0633,141.1025,140.9752,141.0437,806013.0
2021-07-07 11:55:00,144.12,144.26,143.87,143.91,1133906.0,141.0535,141.1905,140.8088,140.848,1133906.0
2021-07-07 12:00:00,143.91,144.08,143.87,143.98,659089.0,140.848,141.0144,140.8088,140.9165,659089.0
2021-07-07 12:05:00,143.98,144.06,143.96,143.98,381278.0,140.9165,140.9948,140.8969,140.9165,381278.0
2021-07-07 12:10:00,143.99,144.04,143.91,143.92,489279.0,140.9263,140.9752,140.848,140.8578,489279.0
2021-07-07 12:15:00,143.92,144.05,143.92,143.99,414143.0,140.8578,140.985,140.8578,140.9263,414143.0
2021-07-07 12:20:00,143.99,144.07,143.93,144.07,602157.0,140.9263,141.0046,140.8676,141.0046,602157.0
2021-07-07 12:25:00,144.07,144.1,143.85,143.86,630638.0,141.0046,141.0339,140.7893,140.799,630638.0
2021-07-07 12:30:00,143.86,144.02,143.72,144.02,625636.0,140.799,140.9556,140.662,140.9556,625636.0
2021-07-07 12:35:00,144.03,144.1,143.95,144.0,448628.0,140.9654,141.0339,140.8871,140.9361,448628.0
2021-07-07 12:40:00,143.99,144.03,143.84,143.93,457469.0,140.9263,140.9654,140.7795,140.8676,457469.0
2021-07-07 12:45:00,143.93,143.95,143.8,143.84,375554.0,140.8676,140.8871,140.7403,140.7795,375554.0
2021-07-07 12:50:00,143.84,143.92,143.8,143.89,374591.0,140.7795,140.8578,140.7403,140.8284,374591.0
2021-07-07 12:55:00,143.91,144.01,143.87,143.95,333040.0,140.848,140.9459,140.8088,140.8871,333040.0
2021-07-07 13:00:00,143.94,143.96,143.71,143.71,366196.0,140.8773,140.8969,140.6522,140.6522,366196.0
2021-07-07 13:05:00,143.71,143.8,143.56,143.68,481411.0,140.6522,140.7403,140.5054,140.6229,481411.0
2021-07-07 13:10:00,143.69,143.9,143.66,143.86,470702.0,140.6327,140.8382,140.6033,140.799,470702.0
2021-07-07 13:15:00,143.86,143.9,143.79,143.89,295749.0,140.799,140.8382,140.7305,140.8284,295749.0
2021-07-07 13:20:00,143.89,144.04,143.85,143.95,612388.0,140.8284,140.9752,140.7893,140.8871,612388.0
2021-07-07 13:25:00,143.96,144.2,143.95,144.19,1045836.0,140.8969,141.1318,140.8871,141.122,1045836.0
2021-07-07 13:30:00,144.19,144.23,144.1,144.2,922997.0,141.122,141.1612,141.0339,141.1318,922997.0
2021-07-07 13:35:00,144.2,144.22,144.03,144.03,520283.0,141.1318,141.1514,140.9654,140.9654,520283.0
2021-07-07 13:40:00,144.03,144.15,143.98,144.11,476680.0,140.9654,141.0829,140.9165,141.0437,476680.0
2021-07-07 13:45:00,144.1,144.32,144.1,144.3,922478.0,141.0339,141.2493,141.0339,141.2297,922478.0
2021-07-07 13:50:00,144.29,144.39,144.25,144.32,828265.0,141.2199,141.3178,141.1808,141.2493,828265.0
2021-07-07 13:55:00,144.33,144.4,144.29,144.36,550842.0,141.259,141.3276,141.2199,141.2884,550842.0
2021-07-07 14:00:00,144.37,144.78,144.32,144.72,1748652.0,141.2982,141.6995,141.2493,141.6407,1748652.0
2021-07-07 14:05:00,144.71,144.77,144.49,144.68,973875.0,141.631,141.6897,141.4156,141.6016,973875.0
2021-07-07 14:10:00,144.68,144.72,144.53,144.57,707733.0,141.6016,141.6407,141.4548,141.4939,707733.0
2021-07-07 14:15:00,144.57,144.85,144.48,144.83,1101728.0,141.4939,141.768,141.4059,141.7484,1101728.0
2021-07-07 14:20:00,144.83,144.85,144.7,144.78,955587.0,141.7484,141.768,141.6212,141.6995,955587.0
2021-07-07 14:25:00,144.78,144.89,144.63,144.66,1083735.0,141.6995,141.8071,141.5527,141.582,1083735.0
2021-07-07 14:30:00,144.65,144.66,144.3,144.4,1090524.0,141.5722,141.582,141.2297,141.3276,1090524.0
2021-07-07 14:35:00,144.39,144.44,144.16,144.18,844741.0,141.3178,141.3667,141.0927,141.1122,844741.0
2021-07-07 14:40:00,144.19,144.35,144.08,144.24,1030986.0,141.122,141.2786,141.0144,141.171,1030986.0
2021-07-07 14:45:00,144.25,144.44,144.24,144.42,782059.0,141.1808,141.3667,141.171,141.3471,782059.0
2021-07-07 14:50:00,144.41,144.42,144.16,144.21,721478.0,141.3373,141.3471,141.0927,141.1416,721478.0
2021-07-07 14:55:00,144.21,144.42,144.2,144.36,695609.0,141.1416,141.3471,141.1318,141.2884,695609.0
2021-07-07 15:00:00,144.35,144.57,144.31,144.55,733664.0,141.2786,141.4939,141.2395,141.4744,733664.0
2021-07-07 15:05:00,144.55,144.6,144.43,144.59,895509.0,141.4744,141.5233,141.3569,141.5135,895509.0
2021-07-07 15:10:00,144.59,144.59,144.44,144.47,581424.0,141.5135,141.5135,141.3667,141.3961,581424.0
2021-07-07 15:15:00,144.47,144.57,144.44,144.48,633792.0,141.3961,141.4939,141.3667,141.4059,633792.0
2021-07-07 15:20:00,144.47,144.56,144.36,144.36,602451.0,141.3961,141.4842,141.2884,141.2884,602451.0
2021-07-07 15:25:00,144.37,144.37,144.24,144.33,777536.0,141.2982,141.2982,141.171,141.259,777536.0
2021-07-07 15:30:00,144.33,144.48,144.29,144.46,630152.0,141.259,141.4059,141.2199,141.3863,630152.0
2021-07-07 15:35:00,144.47,144.5,144.35,144.49,709157.0,141.3961,141.4254,141.2786,141.4156,709157.0
2021-07-07 15:40:00,144.49,144.64,144.48,144.63,1186340.0,141.4156,141.5625,141.4059,141.5527,1186340.0
2021-07-07 15:45:00,144.63,144.66,144.51,144.56,1003387.0,141.5527,141.582,141.4352,141.4842,1003387.0
2021-07-07 15:50:00,144.56,144.63,144.33,144.54,1721431.0,141.4842,141.5527,141.259,141.4646,1721431.0
2021-07-07 15:55:00,144.55,144.68,144.45,144.59,2265969.0,141.4744,141.6016,141.3765,141.5135,2265969.0
2021-07-08 09:30:00,141.57,142.92,141.37,142.66,5765833.0,138.5578,139.879,138.362,139.6246,5765833.0
2021-07-08 09:35:00,142.67,143.13,142.46,143.13,2673229.0,139.6344,140.0846,139.4288,140.0846,2673229.0
2021-07-08 09:40:00,143.14,143.15,142.0,142.0,2950166.0,140.0944,140.1042,138.9786,138.9786,2950166.0
2021-07-08 09:45:00,142.0,142.15,140.66,140.69,4015349.0,138.9786,139.1254,137.6671,137.6965,4015349.0
2021-07-08 09:50:00,140.7,141.75,140.69,141.5,3037453.0,137.7063,138.7339,137.6965,138.4893,3037453.0
2021-07-08 09:55:00,141.51,141.98,141.2,141.97,2036812.0,138.499,138.959,138.1956,138.9493,2036812.0
2021-07-08 10:00:00,141.97,142.26,141.63,142.22,1737664.0,138.9493,139.2331,138.6165,139.1939,1737664.0
2021-07-08 10:05:00,142.22,142.29,141.87,141.92,1487347.0,139.1939,139.2625,138.8514,138.9003,1487347.0
2021-07-08 10:10:00,141.93,142.28,141.84,142.01,1212353.0,138.9101,139.2527,138.822,138.9884,1212353.0
2021-07-08 10:15:00,142.02,142.21,141.91,141.96,1095784.0,138.9982,139.1842,138.8905,138.9395,1095784.0
2021-07-08 10:20:00,141.95,142.02,141.48,141.7,1372811.0,138.9297,138.9982,138.4697,138.685,1372811.0
2021-07-08 10:25:00,141.7,142.22,141.66,142.09,1244979.0,138.685,139.1939,138.6459,139.0667,1244979.0
2021-07-08 10:30:00,142.09,142.35,142.0,142.06,1229037.0,139.0667,139.3212,138.9786,139.0373,1229037.0
2021-07-08 10:35:00,142.06,142.15,141.6,141.86,1110793.0,139.0373,139.1254,138.5871,138.8416,1110793.0
2021-07-08 10:40:00,141.85,142.06,141.63,141.95,918501.0,138.8318,139.0373,138.6165,138.9297,918501.0
2021-07-08 10:45:00,141.94,142.16,141.75,141.77,876219.0,138.9199,139.1352,138.7339,138.7535,876219.0
2021-07-08 10:50:00,141.77,142.03,141.67,141.93,900232.0,138.7535,139.008,138.6556,138.9101,900232.0
2021-07-08 10:55:00,141.93,141.98,141.52,141.58,754751.0,138.9101,138.959,138.5088,138.5676,754751.0
2021-07-08 11:00:00,141.61,141.71,141.49,141.64,956624.0,138.5969,138.6948,138.4795,138.6263,956624.0
2021-07-08 11:05:00,141.65,142.02,141.64,142.0,902629.0,138.6361,138.9982,138.6263,138.9786,902629.0
2021-07-08 11:10:00,142.0,142.15,141.95,142.04,830079.0,138.9786,139.1254,138.9297,139.0178,830079.0
2021-07-08 11:15:00,142.03,142.16,141.77,142.03,750355.0,139.008,139.1352,138.7535,139.008,750355.0
2021-07-08 11:20:00,142.01,142.13,141.83,142.06,597195.0,138.9884,139.1059,138.8122,139.0373,597195.0
2021-07-08 11:25:00,142.05,142.27,141.98,142.19,638671.0,139.0276,139.2429,138.959,139.1646,638671.0
2021-07-08 11:30:00,142.19,142.25,141.96,142.1,549097.0,139.1646,139.2233,138.9395,139.0765,549097.0
2021-07-08 11:35:00,142.09,142.32,141.84,142.29,765655.0,139.0667,139.2918,138.822,139.2625,765655.0
2021-07-08 11:40:00,142.29,142.45,142.17,142.44,870487.0,139.2625,139.419,139.145,139.4093,870487.0
2021-07-08 11:45:00,142.44,142.6,142.41,142.59,759538.0,139.4093,139.5659,139.3799,139.5561,759538.0
2021-07-08 11:50:00,142.59,142.73,142.45,142.63,923199.0,139.5561,139.6931,139.419,139.5952,923199.0
2021-07-08 11:55:00,142.64,142.69,142.54,142.65,511581.0,139.605,139.6539,139.5071,139.6148,511581.0
2021-07-08 12:00:00,142.65,142.73,142.57,142.59,537200.0,139.6148,139.6931,139.5365,139.5561,537200.0
2021-07-08 12:05:00,142.59,142.7,142.51,142.7,467866.0,139.5561,139.6637,139.4778,139.6637,467866.0
2021-07-08 12:10:00,142.7,142.71,142.47,142.54,507667.0,139.6637,139.6735,139.4386,139.5071,507667.0
2021-07-08 12:15:00,142.53,142.62,142.32,142.44,509242.0,139.4973,139.5854,139.2918,139.4093,509242.0
2021-07-08 12:20:00,142.45,142.58,142.4,142.47,460675.0,139.419,139.5463,139.3701,139.4386,460675.0
2021-07-08 12:25:00,142.47,142.7,142.37,142.67,490444.0,139.4386,139.6637,139.3408,139.6344,490444.0
2021-07-08 12:30:00,142.67,143.04,142.65,143.03,1443903.0,139.6344,139.9965,139.6148,139.9867,1443903.0
2021-07-08 12:35:00,143.03,143.04,142.83,142.97,937441.0,139.9867,139.9965,139.791,139.928,937441.0
2021-07-08 12:40:00,142.97,143.1,142.9,143.07,680280.0,139.928,140.0552,139.8595,140.0259,680280.0
2021-07-08 12:45:00,143.08,143.08,142.95,143.03,494900.0,140.0356,140.0356,139.9084,139.9867,494900.0
2021-07-08 12:50:00,143.03,143.2,142.98,143.19,708097.0,139.9867,140.1531,139.9378,140.1433,708097.0
2021-07-08 12:55:00,143.2,143.34,143.19,143.28,874525.0,140.1531,140.2901,140.1433,140.2314,874525.0
2021-07-08 13:00:00,143.27,143.58,143.26,143.49,1004121.0,140.2216,140.525,140.2118,140.4369,1004121.0
2021-07-08 13:05:00,143.5,143.72,143.45,143.53,1059867.0,140.4467,140.662,140.3978,140.4761,1059867.0
2021-07-08 13:10:00,143.52,143.59,143.23,143.33,945065.0,140.4663,140.5348,140.1825,140.2803,945065.0
2021-07-08 13:15:00,143.33,143.45,143.15,143.18,757189.0,140.2803,140.3978,140.1042,140.1335,757189.0
2021-07-08 13:20:00,143.18,143.45,143.12,143.41,612398.0,140.1335,140.3978,140.0748,140.3586,612398.0
2021-07-08 13:25:00,143.41,143.6,143.41,143.53,589125.0,140.3586,140.5446,140.3586,140.4761,589125.0
2021-07-08 13:30:00,143.54,143.64,143.48,143.58,537970.0,140.4859,140.5837,140.4271,140.525,537970.0
2021-07-08 13:35:00,143.58,143.82,143.51,143.75,754021.0,140.525,140.7599,140.4565,140.6914,754021.0
2021-07-08 13:40:00,143.75,144.0,143.73,143.87,950536.0,140.6914,140.9361,140.6718,140.8088,950536.0
2021-07-08 13:45:00,143.87,144.06,143.74,143.83,846219.0,140.8088,140.9948,140.6816,140.7697,846219.0
2021-07-08 13:50:00,143.83,143.95,143.82,143.83,463924.0,140.7697,140.8871,140.7599,140.7697,463924.0
2021-07-08 13:55:00,143.83,143.93,143.73,143.81,545698.0,140.7697,140.8676,140.6718,140.7501,545698.0
2021-07-08 14:00:00,143.81,143.84,143.62,143.75,646670.0,140.7501,140.7795,140.5642,140.6914,646670.0
2021-07-08 14:05:00,143.75,143.89,143.71,143.89,479531.0,140.6914,140.8284,140.6522,140.8284,479531.0
2021-07-08 14:10:00,143.89,143.97,143.8,143.84,611158.0,140.8284,140.9067,140.7403,140.7795,611158.0
2021-07-08 14:15:00,143.84,143.87,143.54,143.59,700685.0,140.7795,140.8088,140.4859,140.5348,700685.0
2021-07-08 14:20:00,143.58,143.59,143.26,143.33,913480.0,140.525,140.5348,140.2118,140.2803,913480.0
2021-07-08 14:25:00,143.34,143.43,143.2,143.32,757921.0,140.2901,140.3782,140.1531,140.2705,757921.0
2021-07-08 14:30:00,143.32,143.48,143.21,143.47,658583.0,140.2705,140.4271,140.1629,140.4173,658583.0
2021-07-08 14:35:00,143.48,143.51,143.32,143.41,536727.0,140.4271,140.4565,140.2705,140.3586,536727.0
2021-07-08 14:40:00,143.42,143.53,143.29,143.34,495443.0,140.3684,140.4761,140.2412,140.2901,495443.0
2021-07-08 14:45:00,143.34,143.37,143.07,143.08,595750.0,140.2901,140.3195,140.0259,140.0356,595750.0
2021-07-08 14:50:00,143.08,143.16,142.9,142.91,934508.0,140.0356,140.1139,139.8595,139.8693,934508.0
2021-07-08 14:55:00,142.9,143.23,142.87,143.19,819497.0,139.8595,140.1825,139.8301,140.1433,819497.0
2021-07-08 15:00:00,143.18,143.33,143.11,143.19,612433.0,140.1335,140.2803,140.065,140.1433,612433.0
2021-07-08 15:05:00,143.2,143.22,142.95,143.04,509880.0,140.1531,140.1727,139.9084,139.9965,509880.0
2021-07-08 15:10:00,143.05,143.2,142.96,143.0,715695.0,140.0063,140.1531,139.9182,139.9573,715695.0
2021-07-08 15:15:00,142.99,143.0,142.63,142.85,1054525.0,139.9476,139.9573,139.5952,139.8105,1054525.0
2021-07-08 15:20:00,142.86,143.08,142.8,143.0,810557.0,139.8203,140.0356,139.7616,139.9573,810557.0
2021-07-08 15:25:00,143.0,143.07,142.84,143.0,647363.0,139.9573,140.0259,139.8008,139.9573,647363.0
2021-07-08 15:30:00,143.0,143.07,142.87,143.0,617882.0,139.9573,140.0259,139.8301,139.9573,617882.0
2021-07-08 15:35:00,142.99,143.17,142.92,143.1,741244.0,139.9476,140.1237,139.879,140.0552,741244.0
2021-07-08 15:40:00,143.11,143.14,142.75,142.9,1063454.0,140.065,140.0944,139.7127,139.8595,1063454.0
2021-07-08 15:45:00,142.9,142.9,142.52,142.53,975741.0,139.8595,139.8595,139.4876,139.4973,975741.0
2021-07-08 15:50:00,142.53,143.09,142.45,142.88,1733116.0,139.4973,140.0454,139.419,139.8399,1733116.0
2021-07-08 15:55:00,142.88,143.32,142.88,143.32,2581448.0,139.8399,140.2705,139.8399,140.2705,2581448.0
2021-07-09 09:30:00,142.73,143.52,142.73,143.3,3405061.0,139.6931,140.4663,139.6931,140.251,3405061.0
2021-07-09 09:35:00,143.3,143.31,142.65,142.92,1642272.0,140.251,140.2608,139.6148,139.879,1642272.0
2021-07-09 09:40:00,142.9,143.38,142.7,143.3,1545696.0,139.8595,140.3293,139.6637,140.251,1545696.0
2021-07-09 09:45:00,143.31,143.82,143.08,143.65,1816884.0,140.2608,140.7599,140.0356,140.5935,1816884.0
2021-07-09 09:50:00,143.65,143.92,143.53,143.76,1472789.0,140.5935,140.8578,140.4761,140.7012,1472789.0
2021-07-09 09:55:00,143.75,143.98,143.52,143.94,1317845.0,140.6914,140.9165,140.4663,140.8773,1317845.0
2021-07-09 10:00:00,143.95,144.33,143.88,144.33,1947962.0,140.8871,141.259,140.8186,141.259,1947962.0
2021-07-09 10:05:00,144.32,144.5,144.17,144.34,1574496.0,141.2493,141.4254,141.1025,141.2688,1574496.0
2021-07-09 10:10:00,144.34,144.44,144.07,144.08,1422109.0,141.2688,141.3667,141.0046,141.0144,1422109.0
2021-07-09 10:15:00,144.08,144.43,144.04,144.32,1172526.0,141.0144,141.3569,140.9752,141.2493,1172526.0
2021-07-09 10:20:00,144.31,144.54,144.27,144.49,1315488.0,141.2395,141.4646,141.2003,141.4156,1315488.0
2021-07-09 10:25:00,144.49,144.59,144.28,144.3,1165663.0,141.4156,141.5135,141.2101,141.2297,1165663.0
2021-07-09 10:30:00,144.3,144.56,144.1,144.52,1104252.0,141.2297,141.4842,141.0339,141.445,1104252.0
2021-07-09 10:35:00,144.52,144.59,144.43,144.57,1040272.0,141.445,141.5135,141.3569,141.4939,1040272.0
2021-07-09 10:40:00,144.56,144.86,144.51,144.84,1616729.0,141.4842,141.7778,141.4352,141.7582,1616729.0
2021-07-09 10:45:00,144.84,144.98,144.75,144.96,1486631.0,141.7582,141.8952,141.6701,141.8756,1486631.0
2021-07-09 10:50:00,144.95,145.29,144.95,145.14,2644085.0,141.8659,142.1986,141.8659,142.0518,2644085.0
2021-07-09 10:55:00,145.15,145.35,144.92,145.2,1905389.0,142.0616,142.2573,141.8365,142.1105,1905389.0
2021-07-09 11:00:00,145.21,145.44,145.09,145.13,1603292.0,142.1203,142.3454,142.0029,142.042,1603292.0
2021-07-09 11:05:00,145.12,145.3,145.0,145.3,1390650.0,142.0322,142.2084,141.9148,142.2084,1390650.0
2021-07-09 11:10:00,145.29,145.32,145.05,145.08,906051.0,142.1986,142.228,141.9637,141.9931,906051.0
2021-07-09 11:15:00,145.08,145.22,145.03,145.04,875586.0,141.9931,142.1301,141.9442,141.9539,875586.0
2021-07-09 11:20:00,145.05,145.16,144.85,145.16,1420846.0,141.9637,142.0714,141.768,142.0714,1420846.0
2021-07-09 11:25:00,145.16,145.34,145.04,145.28,1351628.0,142.0714,142.2476,141.9539,142.1888,1351628.0
2021-07-09 11:30:00,145.27,145.28,144.94,145.03,1087223.0,142.179,142.1888,141.8561,141.9442,1087223.0
2021-07-09 11:35:00,145.03,145.11,144.94,145.05,793273.0,141.9442,142.0225,141.8561,141.9637,793273.0
2021-07-09 11:40:00,145.04,145.18,144.95,144.97,844074.0,141.9539,142.091,141.8659,141.8854,844074.0
2021-07-09 11:45:00,144.96,145.11,144.93,145.06,662840.0,141.8756,142.0225,141.8463,141.9735,662840.0
2021-07-09 11:50:00,145.06,145.2,145.01,145.09,803528.0,141.9735,142.1105,141.9246,142.0029,803528.0
2021-07-09 11:55:00,145.09,145.33,145.01,145.23,1506080.0,142.0029,142.2378,141.9246,142.1399,1506080.0
2021-07-09 12:00:00,145.24,145.31,145.04,145.21,1193380.0,142.1497,142.2182,141.9539,142.1203,1193380.0
2021-07-09 12:05:00,145.22,145.28,145.15,145.2,731310.0,142.1301,142.1888,142.0616,142.1105,731310.0
2021-07-09 12:10:00,145.21,145.26,145.13,145.17,681312.0,142.1203,142.1693,142.042,142.0812,681312.0
2021-07-09 12:15:00,145.18,145.4,145.17,145.27,1065935.0,142.091,142.3063,142.0812,142.179,1065935.0
2021-07-09 12:20:00,145.28,145.36,145.17,145.31,881656.0,142.1888,142.2671,142.0812,142.2182,881656.0
2021-07-09 12:25:00,145.31,145.55,145.31,145.47,1919634.0,142.2182,142.4531,142.2182,142.3748,1919634.0
2021-07-09 12:30:00,145.47,145.58,145.45,145.53,960625.0,142.3748,142.4825,142.3552,142.4335,960625.0
2021-07-09 12:35:00,145.52,145.54,145.29,145.41,872193.0,142.4237,142.4433,142.1986,142.3161,872193.0
2021-07-09 12:40:00,145.4,145.62,145.4,145.6,828700.0,142.3063,142.5216,142.3063,142.502,828700.0
2021-07-09 12:45:00,145.6,145.65,145.5,145.6,700946.0,142.502,142.551,142.4042,142.502,700946.0
2021-07-09 12:50:00,145.61,145.62,145.5,145.61,548752.0,142.5118,142.5216,142.4042,142.5118,548752.0
2021-07-09 12:55:00,145.61,145.61,145.41,145.43,708118.0,142.5118,142.5118,142.3161,142.3356,708118.0
2021-07-09 13:00:00,145.43,145.48,145.31,145.36,558435.0,142.3356,142.3846,142.2182,142.2671,558435.0
2021-07-09 13:05:00,145.35,145.41,145.17,145.25,778977.0,142.2573,142.3161,142.0812,142.1595,778977.0
2021-07-09 13:10:00,145.25,145.32,145.12,145.12,683690.0,142.1595,142.228,142.0322,142.0322,683690.0
2021-07-09 13:15:00,145.11,145.35,145.1,145.19,683896.0,142.0225,142.2573,142.0127,142.1007,683896.0
2021-07-09 13:20:00,145.19,145.3,145.19,145.24,433653.0,142.1007,142.2084,142.1007,142.1497,433653.0
2021-07-09 13:25:00,145.24,145.27,145.19,145.23,370564.0,142.1497,142.179,142.1007,142.1399,370564.0
2021-07-09 13:30:00,145.23,145.35,145.2,145.28,519258.0,142.1399,142.2573,142.1105,142.1888,519258.0
2021-07-09 13:35:00,145.28,145.33,145.23,145.31,373399.0,142.1888,142.2378,142.1399,142.2182,373399.0
2021-07-09 13:40:00,145.3,145.31,145.15,145.15,380301.0,142.2084,142.2182,142.0616,142.0616,380301.0
2021-07-09 13:45:00,145.16,145.2,145.07,145.1,589416.0,142.0714,142.1105,141.9833,142.0127,589416.0
2021-07-09 13:50:00,145.11,145.12,145.04,145.08,455694.0,142.0225,142.0322,141.9539,141.9931,455694.0
2021-07-09 13:55:00,145.08,145.11,145.02,145.11,554173.0,141.9931,142.0225,141.9344,142.0225,554173.0
2021-07-09 14:00:00,145.11,145.16,145.04,145.11,543856.0,142.0225,142.0714,141.9539,142.0225,543856.0
2021-07-09 14:05:00,145.1,145.1,144.93,144.97,796942.0,142.0127,142.0127,141.8463,141.8854,796942.0
2021-07-09 14:10:00,144.98,145.01,144.94,144.96,455059.0,141.8952,141.9246,141.8561,141.8756,455059.0
2021-07-09 14:15:00,144.96,144.98,144.84,144.94,745065.0,141.8756,141.8952,141.7582,141.8561,745065.0
2021-07-09 14:20:00,144.94,144.98,144.8,144.87,769417.0,141.8561,141.8952,141.719,141.7876,769417.0
2021-07-09 14:25:00,144.87,144.98,144.85,144.88,640153.0,141.7876,141.8952,141.768,141.7973,640153.0
2021-07-09 14:30:00,144.89,145.12,144.84,145.12,902090.0,141.8071,142.0322,141.7582,142.0322,902090.0
2021-07-09 14:35:00,145.12,145.18,145.07,145.08,688021.0,142.0322,142.091,141.9833,141.9931,688021.0
2021-07-09 14:40:00,145.09,145.17,145.05,145.15,547558.0,142.0029,142.0812,141.9637,142.0616,547558.0
2021-07-09 14:45:00,145.15,145.2,145.05,145.08,578942.0,142.0616,142.1105,141.9637,141.9931,578942.0
2021-07-09 14:50:00,145.08,145.16,145.04,145.12,431648.0,141.9931,142.0714,141.9539,142.0322,431648.0
2021-07-09 14:55:00,145.12,145.25,145.08,145.17,663289.0,142.0322,142.1595,141.9931,142.0812,663289.0
2021-07-09 15:00:00,145.16,145.22,145.0,145.05,819980.0,142.0714,142.1301,141.9148,141.9637,819980.0
2021-07-09 15:05:00,145.06,145.11,145.04,145.08,607148.0,141.9735,142.0225,141.9539,141.9931,607148.0
2021-07-09 15:10:00,145.09,145.13,145.0,145.03,545613.0,142.0029,142.042,141.9148,141.9442,545613.0
2021-07-09 15:15:00,145.03,145.1,144.95,145.06,725488.0,141.9442,142.0127,141.8659,141.9735,725488.0
2021-07-09 15:20:00,145.05,145.08,144.97,145.01,619886.0,141.9637,141.9931,141.8854,141.9246,619886.0
2021-07-09 15:25:00,145.01,145.03,144.84,144.86,835450.0,141.9246,141.9442,141.7582,141.7778,835450.0
2021-07-09 15:30:00,144.86,144.99,144.84,144.98,807510.0,141.7778,141.905,141.7582,141.8952,807510.0
2021-07-09 15:35:00,144.99,145.0,144.93,144.94,673609.0,141.905,141.9148,141.8463,141.8561,673609.0
2021-07-09 15:40:00,144.94,144.98,144.91,144.94,700553.0,141.8561,141.8952,141.8267,141.8561,700553.0
2021-07-09 15:45:00,144.93,145.12,144.91,145.09,1329522.0,141.8463,142.0322,141.8267,142.0029,1329522.0
2021-07-09 15:50:00,145.09,145.29,144.99,145.15,2510484.0,142.0029,142.1986,141.905,142.0616,2510484.0
2021-07-09 15:55:00,145.15,145.2,144.94,145.11,3779738.0,142.0616,142.1105,141.8561,142.0225,3779738.0
2021-07-12 09:30:00,146.21,146.32,145.28,145.33,4457117.0,143.099,143.2067,142.1888,142.2378,4457117.0
2021-07-12 09:35:00,145.32,145.4,144.82,144.84,2957557.0,142.228,142.3063,141.7386,141.7582,2957557.0
2021-07-12 09:40:00,144.84,145.39,144.42,145.31,3361357.0,141.7582,142.2965,141.3471,142.2182,3361357.0
2021-07-12 09:45:00,145.31,145.36,144.8,145.16,1718460.0,142.2182,142.2671,141.719,142.0714,1718460.0
2021-07-12 09:50:00,145.15,145.16,144.09,144.29,2616770.0,142.0616,142.0714,141.0242,141.2199,2616770.0
2021-07-12 09:55:00,144.3,144.68,144.28,144.63,1642207.0,141.2297,141.6016,141.2101,141.5527,1642207.0
2021-07-12 10:00:00,144.63,144.63,144.24,144.3,1437711.0,141.5527,141.5527,141.171,141.2297,1437711.0
2021-07-12 10:05:00,144.3,144.46,144.0,144.43,1615980.0,141.2297,141.3863,140.9361,141.3569,1615980.0
2021-07-12 10:10:00,144.44,144.86,144.33,144.79,1389376.0,141.3667,141.7778,141.259,141.7093,1389376.0
2021-07-12 10:15:00,144.8,144.8,144.42,144.44,1040638.0,141.719,141.719,141.3471,141.3667,1040638.0
2021-07-12 10:20:00,144.45,144.54,144.29,144.41,900370.0,141.3765,141.4646,141.2199,141.3373,900370.0
2021-07-12 10:25:00,144.42,144.7,144.39,144.62,809614.0,141.3471,141.6212,141.3178,141.5429,809614.0
2021-07-12 10:30:00,144.62,144.84,144.43,144.84,1020773.0,141.5429,141.7582,141.3569,141.7582,1020773.0
2021-07-12 10:35:00,144.83,144.9,144.65,144.76,907037.0,141.7484,141.8169,141.5722,141.6799,907037.0
2021-07-12 10:40:00,144.76,145.11,144.75,145.09,1036908.0,141.6799,142.0225,141.6701,142.0029,1036908.0
2021-07-12 10:45:00,145.09,145.22,144.88,144.97,1294264.0,142.0029,142.1301,141.7973,141.8854,1294264.0
2021-07-12 10:50:00,144.96,145.25,144.94,145.15,995236.0,141.8756,142.1595,141.8561,142.0616,995236.0
2021-07-12 10:55:00,145.16,145.25,144.96,144.99,818531.0,142.0714,142.1595,141.8756,141.905,818531.0
2021-07-12 11:00:00,144.99,145.16,144.93,145.02,768532.0,141.905,142.0714,141.8463,141.9344,768532.0
2021-07-12 11:05:00,145.02,145.02,144.86,144.97,789637.0,141.9344,141.9344,141.7778,141.8854,789637.0
2021-07-12 11:10:00,144.98,145.07,144.94,144.98,514276.0,141.8952,141.9833,141.8561,141.8952,514276.0
2021-07-12 11:15:00,144.99,145.05,144.9,144.94,516321.0,141.905,141.9637,141.8169,141.8561,516321.0
2021-07-12 11:20:00,144.93,144.98,144.77,144.78,664795.0,141.8463,141.8952,141.6897,141.6995,664795.0
2021-07-12 11:25:00,144.78,144.92,144.69,144.75,698996.0,141.6995,141.8365,141.6114,141.6701,698996.0
2021-07-12 11:30:00,144.76,144.84,144.69,144.83,404412.0,141.6799,141.7582,141.6114,141.7484,404412.0
2021-07-12 11:35:00,144.84,144.86,144.69,144.69,394530.0,141.7582,141.7778,141.6114,141.6114,394530.0
2021-07-12 11:40:00,144.69,144.69,144.57,144.69,457024.0,141.6114,141.6114,141.4939,141.6114,457024.0
2021-07-12 11:45:00,144.68,144.84,144.65,144.78,617000.0,141.6016,141.7582,141.5722,141.6995,617000.0
2021-07-12 11:50:00,144.78,144.84,144.69,144.74,411218.0,141.6995,141.7582,141.6114,141.6603,411218.0
2021-07-12 11:55:00,144.74,144.94,144.71,144.85,496934.0,141.6603,141.8561,141.631,141.768,496934.0
2021-07-12 12:00:00,144.86,145.08,144.83,145.0,592471.0,141.7778,141.9931,141.7484,141.9148,592471.0
2021-07-12 12:05:00,145.0,145.07,144.84,144.85,428637.0,141.9148,141.9833,141.7582,141.768,428637.0
2021-07-12 12:10:00,144.86,144.92,144.76,144.81,374744.0,141.7778,141.8365,141.6799,141.7288,374744.0
2021-07-12 12:15:00,144.81,144.95,144.81,144.87,324379.0,141.7288,141.8659,141.7288,141.7876,324379.0
2021-07-12 12:20:00,144.86,144.95,144.83,144.88,267855.0,141.7778,141.8659,141.7484,141.7973,267855.0
2021-07-12 12:25:00,144.89,144.91,144.81,144.84,259702.0,141.8071,141.8267,141.7288,141.7582,259702.0
2021-07-12 12:30:00,144.83,144.87,144.8,144.83,245486.0,141.7484,141.7876,141.719,141.7484,245486.0
2021-07-12 12:35:00,144.84,144.85,144.69,144.74,373121.0,141.7582,141.768,141.6114,141.6603,373121.0
2021-07-12 12:40:00,144.74,144.75,144.63,144.73,329454.0,141.6603,141.6701,141.5527,141.6505,329454.0
2021-07-12 12:45:00,144.73,144.84,144.67,144.79,311270.0,141.6505,141.7582,141.5918,141.7093,311270.0
2021-07-12 12:50:00,144.79,144.85,144.77,144.78,222694.0,141.7093,141.768,141.6897,141.6995,222694.0
2021-07-12 12:55:00,144.78,144.8,144.68,144.71,267113.0,141.6995,141.719,141.6016,141.631,267113.0
2021-07-12 13:00:00,144.71,144.76,144.63,144.66,378118.0,141.631,141.6799,141.5527,141.582,378118.0
2021-07-12 13:05:00,144.66,144.69,144.57,144.68,371266.0,141.582,141.6114,141.4939,141.6016,371266.0
2021-07-12 13:10:00,144.68,144.73,144.63,144.68,334220.0,141.6016,141.6505,141.5527,141.6016,334220.0
2021-07-12 13:15:00,144.69,144.71,144.57,144.65,365723.0,141.6114,141.631,141.4939,141.5722,365723.0
2021-07-12 13:20:00,144.64,144.7,144.55,144.6,303065.0,141.5625,141.6212,141.4744,141.5233,303065.0
2021-07-12 13:25:00,144.6,144.64,144.5,144.58,445344.0,141.5233,141.5625,141.4254,141.5037,445344.0
2021-07-12 13:30:00,144.57,144.59,144.51,144.55,266293.0,141.4939,141.5135,141.4352,141.4744,266293.0
2021-07-12 13:35:00,144.54,144.59,144.44,144.47,378824.0,141.4646,141.5135,141.3667,141.3961,378824.0
2021-07-12 13:40:00,144.48,144.53,144.44,144.5,352604.0,141.4059,141.4548,141.3667,141.4254,352604.0
2021-07-12 13:45:00,144.49,144.51,144.24,144.26,553807.0,141.4156,141.4352,141.171,141.1905,553807.0
2021-07-12 13:50:00,144.26,144.35,144.16,144.31,657881.0,141.1905,141.2786,141.0927,141.2395,657881.0
2021-07-12 13:55:00,144.31,144.41,144.29,144.4,364126.0,141.2395,141.3373,141.2199,141.3276,364126.0
2021-07-12 14:00:00,144.4,144.49,144.35,144.48,358331.0,141.3276,141.4156,141.2786,141.4059,358331.0
2021-07-12 14:05:00,144.48,144.57,144.48,144.53,417060.0,141.4059,141.4939,141.4059,141.4548,417060.0
2021-07-12 14:10:00,144.53,144.58,144.46,144.57,350193.0,141.4548,141.5037,141.3863,141.4939,350193.0
2021-07-12 14:15:00,144.58,144.59,144.51,144.56,369718.0,141.5037,141.5135,141.4352,141.4842,369718.0
2021-07-12 14:20:00,144.56,144.65,144.52,144.65,414214.0,141.4842,141.5722,141.445,141.5722,414214.0
2021-07-12 14:25:00,144.65,144.68,144.59,144.66,407646.0,141.5722,141.6016,141.5135,141.582,407646.0
2021-07-12 14:30:00,144.66,144.75,144.65,144.73,483423.0,141.582,141.6701,141.5722,141.6505,483423.0
2021-07-12 14:35:00,144.73,144.74,144.63,144.67,342169.0,141.6505,141.6603,141.5527,141.5918,342169.0
2021-07-12 14:40:00,144.67,144.71,144.65,144.7,314799.0,141.5918,141.631,141.5722,141.6212,314799.0
2021-07-12 14:45:00,144.7,144.73,144.64,144.67,304972.0,141.6212,141.6505,141.5625,141.5918,304972.0
2021-07-12 14:50:00,144.67,144.69,144.61,144.63,324150.0,141.5918,141.6114,141.5331,141.5527,324150.0
2021-07-12 14:55:00,144.64,144.75,144.62,144.74,348481.0,141.5625,141.6701,141.5429,141.6603,348481.0
2021-07-12 15:00:00,144.75,144.8,144.53,144.54,630801.0,141.6701,141.719,141.4548,141.4646,630801.0
2021-07-12 15:05:00,144.55,144.65,144.54,144.62,459719.0,141.4744,141.5722,141.4646,141.5429,459719.0
2021-07-12 15:10:00,144.62,144.66,144.56,144.59,318548.0,141.5429,141.582,141.4842,141.5135,318548.0
2021-07-12 15:15:00,144.59,144.62,144.55,144.61,342115.0,141.5135,141.5429,141.4744,141.5331,342115.0
2021-07-12 15:20:00,144.61,144.61,144.51,144.59,480348.0,141.5331,141.5331,141.4352,141.5135,480348.0
2021-07-12 15:25:00,144.59,144.67,144.58,144.62,402208.0,141.5135,141.5918,141.5037,141.5429,402208.0
2021-07-12 15:30:00,144.63,144.64,144.53,144.62,416773.0,141.5527,141.5625,141.4548,141.5429,416773.0
2021-07-12 15:35:00,144.62,144.66,144.5,144.51,579520.0,141.5429,141.582,141.4254,141.4352,579520.0
2021-07-12 15:40:00,144.51,144.58,144.48,144.49,614488.0,141.4352,141.5037,141.4059,141.4156,614488.0
2021-07-12 15:45:00,144.49,144.56,144.45,144.53,676392.0,141.4156,141.4842,141.3765,141.4548,676392.0
2021-07-12 15:50:00,144.54,144.61,144.42,144.48,1283148.0,141.4646,141.5331,141.3471,141.4059,1283148.0
2021-07-12 15:55:00,144.49,144.61,144.44,144.5,2170265.0,141.4156,141.5331,141.3667,141.4254,2170265.0
2021-07-13 09:30:00,144.06,144.93,143.63,144.49,3235573.0,140.9948,141.8463,140.5739,141.4156,3235573.0
2021-07-13 09:35:00,144.49,144.72,144.19,144.59,1734556.0,141.4156,141.6407,141.122,141.5135,1734556.0
2021-07-13 09:40:00,144.59,145.27,144.57,145.23,2135521.0,141.5135,142.179,141.4939,142.1399,2135521.0
2021-07-13 09:45:00,145.24,146.07,145.18,146.06,3120725.0,142.1497,142.962,142.091,142.9522,3120725.0
2021-07-13 09:50:00,146.06,146.2,145.75,146.19,2061474.0,142.9522,143.0893,142.6488,143.0795,2061474.0
2021-07-13 09:55:00,146.18,146.51,146.13,146.34,2295459.0,143.0697,143.3927,143.0207,143.2263,2295459.0
2021-07-13 10:00:00,146.35,146.58,146.29,146.35,1795601.0,143.2361,143.4612,143.1773,143.2361,1795601.0
2021-07-13 10:05:00,146.35,146.42,146.0,146.11,1454526.0,143.2361,143.3046,142.8935,143.0012,1454526.0
2021-07-13 10:10:00,146.09,146.41,146.03,146.39,1445821.0,142.9816,143.2948,142.9229,143.2752,1445821.0
2021-07-13 10:15:00,146.39,146.8,146.34,146.78,2257136.0,143.2752,143.6765,143.2263,143.6569,2257136.0
2021-07-13 10:20:00,146.79,146.93,146.66,146.72,1497439.0,143.6667,143.8037,143.5395,143.5982,1497439.0
2021-07-13 10:25:00,146.73,146.75,146.53,146.71,1059103.0,143.608,143.6276,143.4122,143.5884,1059103.0
2021-07-13 10:30:00,146.71,146.84,146.57,146.69,1041333.0,143.5884,143.7156,143.4514,143.5688,1041333.0
2021-07-13 10:35:00,146.7,146.96,146.69,146.75,1058339.0,143.5786,143.8331,143.5688,143.6276,1058339.0
2021-07-13 10:40:00,146.75,146.86,146.42,146.44,1044861.0,143.6276,143.7352,143.3046,143.3242,1044861.0
2021-07-13 10:45:00,146.44,146.63,146.37,146.62,1143374.0,143.3242,143.5101,143.2556,143.5003,1143374.0
2021-07-13 10:50:00,146.61,146.72,146.49,146.55,730781.0,143.4905,143.5982,143.3731,143.4318,730781.0
2021-07-13 10:55:00,146.56,146.63,146.45,146.52,588870.0,143.4416,143.5101,143.3339,143.4025,588870.0
2021-07-13 11:00:00,146.53,146.86,146.51,146.86,948744.0,143.4122,143.7352,143.3927,143.7352,948744.0
2021-07-13 11:05:00,146.86,146.89,146.69,146.71,736306.0,143.7352,143.7646,143.5688,143.5884,736306.0
2021-07-13 11:10:00,146.72,146.87,146.71,146.86,1040141.0,143.5982,143.745,143.5884,143.7352,1040141.0
2021-07-13 11:15:00,146.87,147.18,146.86,147.14,1875447.0,143.745,144.0484,143.7352,144.0093,1875447.0
2021-07-13 11:20:00,147.14,147.29,147.06,147.07,1323829.0,144.0093,144.1561,143.931,143.9407,1323829.0
2021-07-13 11:25:00,147.06,147.24,146.99,147.23,691698.0,143.931,144.1071,143.8625,144.0973,691698.0
2021-07-13 11:30:00,147.24,147.31,147.13,147.21,716609.0,144.1071,144.1756,143.9995,144.0778,716609.0
2021-07-13 11:35:00,147.22,147.28,147.05,147.08,721765.0,144.0876,144.1463,143.9212,143.9505,721765.0
2021-07-13 11:40:00,147.07,147.34,147.07,147.28,646459.0,143.9407,144.205,143.9407,144.1463,646459.0
2021-07-13 11:45:00,147.28,147.41,147.21,147.22,889671.0,144.1463,144.2735,144.0778,144.0876,889671.0
2021-07-13 11:50:00,147.21,147.36,147.21,147.28,631090.0,144.0778,144.2246,144.0778,144.1463,631090.0
2021-07-13 11:55:00,147.28,147.46,147.28,147.45,736046.0,144.1463,144.3224,144.1463,144.3127,736046.0
2021-07-13 12:00:00,147.44,147.46,147.18,147.27,716803.0,144.3029,144.3224,144.0484,144.1365,716803.0
2021-07-13 12:05:00,147.27,147.3,147.12,147.25,789519.0,144.1365,144.1659,143.9897,144.1169,789519.0
2021-07-13 12:10:00,147.26,147.29,147.18,147.19,538379.0,144.1267,144.1561,144.0484,144.0582,538379.0
2021-07-13 12:15:00,147.19,147.32,147.01,147.31,754014.0,144.0582,144.1854,143.882,144.1756,754014.0
2021-07-13 12:20:00,147.32,147.32,147.12,147.28,470217.0,144.1854,144.1854,143.9897,144.1463,470217.0
2021-07-13 12:25:00,147.28,147.29,147.15,147.16,335242.0,144.1463,144.1561,144.019,144.0288,335242.0
2021-07-13 12:30:00,147.17,147.24,147.11,147.22,387591.0,144.0386,144.1071,143.9799,144.0876,387591.0
2021-07-13 12:35:00,147.21,147.28,147.1,147.18,482239.0,144.0778,144.1463,143.9701,144.0484,482239.0
2021-07-13 12:40:00,147.18,147.27,147.12,147.26,376072.0,144.0484,144.1365,143.9897,144.1267,376072.0
2021-07-13 12:45:00,147.26,147.39,147.22,147.39,469982.0,144.1267,144.2539,144.0876,144.2539,469982.0
2021-07-13 12:50:00,147.39,147.4,147.29,147.29,357195.0,144.2539,144.2637,144.1561,144.1561,357195.0
2021-07-13 12:55:00,147.3,147.32,147.15,147.21,616633.0,144.1659,144.1854,144.019,144.0778,616633.0
2021-07-13 13:00:00,147.21,147.21,146.95,146.97,525810.0,144.0778,144.0778,143.8233,143.8429,525810.0
2021-07-13 13:05:00,146.97,147.02,146.9,146.91,649407.0,143.8429,143.8918,143.7744,143.7842,649407.0
2021-07-13 13:10:00,146.9,146.91,146.62,146.71,1012823.0,143.7744,143.7842,143.5003,143.5884,1012823.0
2021-07-13 13:15:00,146.71,146.77,146.26,146.32,1161458.0,143.5884,143.6471,143.148,143.2067,1161458.0
2021-07-13 13:20:00,146.32,146.63,146.22,146.61,1280198.0,143.2067,143.5101,143.1088,143.4905,1280198.0
2021-07-13 13:25:00,146.61,146.65,146.23,146.44,977271.0,143.4905,143.5297,143.1186,143.3242,977271.0
2021-07-13 13:30:00,146.45,146.46,146.12,146.25,898850.0,143.3339,143.3437,143.011,143.1382,898850.0
2021-07-13 13:35:00,146.24,146.24,145.37,145.4,1780813.0,143.1284,143.1284,142.2769,142.3063,1780813.0
2021-07-13 13:40:00,145.4,145.89,145.3,145.86,1725323.0,142.3063,142.7859,142.2084,142.7565,1725323.0
2021-07-13 13:45:00,145.86,145.86,145.62,145.63,1013208.0,142.7565,142.7565,142.5216,142.5314,1013208.0
2021-07-13 13:50:00,145.62,145.68,145.45,145.52,922267.0,142.5216,142.5803,142.3552,142.4237,922267.0
2021-07-13 13:55:00,145.53,145.83,145.53,145.73,1077054.0,142.4335,142.7271,142.4335,142.6293,1077054.0
2021-07-13 14:00:00,145.73,145.73,144.62,144.88,2148590.0,142.6293,142.6293,141.5429,141.7973,2148590.0
2021-07-13 14:05:00,144.88,145.38,144.88,145.34,1151229.0,141.7973,142.2867,141.7973,142.2476,1151229.0
2021-07-13 14:10:00,145.34,145.52,145.29,145.49,906557.0,142.2476,142.4237,142.1986,142.3944,906557.0
2021-07-13 14:15:00,145.5,145.5,145.25,145.46,717290.0,142.4042,142.4042,142.1595,142.365,717290.0
2021-07-13 14:20:00,145.45,145.56,145.34,145.5,657180.0,142.3552,142.4629,142.2476,142.4042,657180.0
2021-07-13 14:25:00,145.51,145.89,145.51,145.88,1077292.0,142.4139,142.7859,142.4139,142.7761,1077292.0
2021-07-13 14:30:00,145.89,145.94,145.77,145.93,796840.0,142.7859,142.8348,142.6684,142.825,796840.0
2021-07-13 14:35:00,145.93,145.98,145.82,145.87,859569.0,142.825,142.8739,142.7173,142.7663,859569.0
2021-07-13 14:40:00,145.88,145.92,145.6,145.67,759768.0,142.7761,142.8152,142.502,142.5705,759768.0
2021-07-13 14:45:00,145.67,145.74,145.5,145.65,779481.0,142.5705,142.639,142.4042,142.551,779481.0
2021-07-13 14:50:00,145.66,145.74,145.57,145.73,618597.0,142.5607,142.639,142.4727,142.6293,618597.0
2021-07-13 14:55:00,145.73,146.07,145.66,146.06,911732.0,142.6293,142.962,142.5607,142.9522,911732.0
2021-07-13 15:00:00,146.07,146.08,145.86,145.99,1017563.0,142.962,142.9718,142.7565,142.8837,1017563.0
2021-07-13 15:05:00,145.99,146.08,145.74,145.78,890515.0,142.8837,142.9718,142.639,142.6782,890515.0
2021-07-13 15:10:00,145.79,145.85,145.66,145.83,665449.0,142.688,142.7467,142.5607,142.7271,665449.0
2021-07-13 15:15:00,145.82,145.86,145.67,145.76,740067.0,142.7173,142.7565,142.5705,142.6586,740067.0
2021-07-13 15:20:00,145.76,145.87,145.7,145.78,573191.0,142.6586,142.7663,142.5999,142.6782,573191.0
2021-07-13 15:25:00,145.79,145.96,145.73,145.78,914935.0,142.688,142.8544,142.6293,142.6782,914935.0
2021-07-13 15:30:00,145.79,145.83,145.5,145.75,1013508.0,142.688,142.7271,142.4042,142.6488,1013508.0
2021-07-13 15:35:00,145.75,145.98,145.65,145.97,889279.0,142.6488,142.8739,142.551,142.8642,889279.0
2021-07-13 15:40:00,145.97,145.97,145.82,145.94,796090.0,142.8642,142.8642,142.7173,142.8348,796090.0
2021-07-13 15:45:00,145.95,145.98,145.7,145.75,733884.0,142.8446,142.8739,142.5999,142.6488,733884.0
2021-07-13 15:50:00,145.75,145.8,145.43,145.47,1726650.0,142.6488,142.6978,142.3356,142.3748,1726650.0
2021-07-13 15:55:00,145.48,145.71,145.34,145.68,2445790.0,142.3846,142.6097,142.2476,142.5803,2445790.0
2021-07-14 09:30:00,148.05,148.96,147.68,148.69,7122013.0,144.8999,145.7905,144.5378,145.5263,7122013.0
2021-07-14 09:35:00,148.7,148.93,147.84,147.91,3778657.0,145.5361,145.7612,144.6944,144.7629,3778657.0
2021-07-14 09:40:00,147.92,148.35,147.76,148.2,2558384.0,144.7727,145.1935,144.6161,145.0467,2558384.0
2021-07-14 09:45:00,148.21,148.58,147.79,147.89,2938938.0,145.0565,145.4186,144.6454,144.7433,2938938.0
2021-07-14 09:50:00,147.89,148.28,147.81,148.12,1669971.0,144.7433,145.125,144.665,144.9684,1669971.0
2021-07-14 09:55:00,148.11,148.67,148.05,148.35,2390420.0,144.9586,145.5067,144.8999,145.1935,2390420.0
2021-07-14 10:00:00,148.37,148.93,148.31,148.92,2337810.0,145.2131,145.7612,145.1544,145.7514,2337810.0
2021-07-14 10:05:00,148.92,148.94,148.41,148.64,2198315.0,145.7514,145.771,145.2522,145.4773,2198315.0
2021-07-14 10:10:00,148.63,148.71,148.16,148.6,1780937.0,145.4676,145.5459,145.0076,145.4382,1780937.0
2021-07-14 10:15:00,148.59,148.8,148.37,148.5,1490818.0,145.4284,145.6339,145.2131,145.3403,1490818.0
2021-07-14 10:20:00,148.5,148.51,148.26,148.26,1093904.0,145.3403,145.3501,145.1054,145.1054,1093904.0
2021-07-14 10:25:00,148.26,148.34,148.11,148.31,1455604.0,145.1054,145.1837,144.9586,145.1544,1455604.0
2021-07-14 10:30:00,148.32,148.66,148.17,148.5,1768595.0,145.1642,145.4969,145.0173,145.3403,1768595.0
2021-07-14 10:35:00,148.5,148.76,148.33,148.61,1475780.0,145.3403,145.5948,145.1739,145.448,1475780.0
2021-07-14 10:40:00,148.6,149.07,148.58,148.85,2406076.0,145.4382,145.8982,145.4186,145.6829,2406076.0
2021-07-14 10:45:00,148.85,149.16,148.8,148.88,1748229.0,145.6829,145.9863,145.6339,145.7122,1748229.0
2021-07-14 10:50:00,148.88,149.18,148.88,149.17,1352652.0,145.7122,146.0059,145.7122,145.9961,1352652.0
2021-07-14 10:55:00,149.16,149.32,149.05,149.32,1634775.0,145.9863,146.1429,145.8786,146.1429,1634775.0
2021-07-14 11:00:00,149.31,149.45,149.19,149.37,1769477.0,146.1331,146.2701,146.0156,146.1918,1769477.0
2021-07-14 11:05:00,149.36,149.45,149.12,149.13,1441344.0,146.182,146.2701,145.9471,145.9569,1441344.0
2021-07-14 11:10:00,149.12,149.16,148.93,149.12,1246776.0,145.9471,145.9863,145.7612,145.9471,1246776.0
2021-07-14 11:15:00,149.12,149.33,148.97,149.22,1313727.0,145.9471,146.1527,145.8003,146.045,1313727.0
2021-07-14 11:20:00,149.22,149.27,149.0,149.11,1093983.0,146.045,146.0939,145.8297,145.9373,1093983.0
2021-07-14 11:25:00,149.12,149.14,148.63,148.8,1511289.0,145.9471,145.9667,145.4676,145.6339,1511289.0
2021-07-14 11:30:00,148.8,148.98,148.66,148.87,1218335.0,145.6339,145.8101,145.4969,145.7024,1218335.0
2021-07-14 11:35:00,148.86,148.92,148.56,148.6,1041261.0,145.6927,145.7514,145.399,145.4382,1041261.0
2021-07-14 11:40:00,148.59,148.71,148.27,148.7,1646088.0,145.4284,145.5459,145.1152,145.5361,1646088.0
2021-07-14 11:45:00,148.7,148.73,148.43,148.56,1094504.0,145.5361,145.5654,145.2718,145.399,1094504.0
2021-07-14 11:50:00,148.57,148.63,148.24,148.25,1041163.0,145.4088,145.4676,145.0859,145.0956,1041163.0
2021-07-14 11:55:00,148.24,148.46,147.93,148.02,1752336.0,145.0859,145.3012,144.7824,144.8705,1752336.0
2021-07-14 12:00:00,148.02,148.54,147.97,148.52,1423081.0,144.8705,145.3795,144.8216,145.3599,1423081.0
2021-07-14 12:05:00,148.52,148.88,148.49,148.7,1461212.0,145.3599,145.7122,145.3305,145.5361,1461212.0
2021-07-14 12:10:00,148.71,148.96,148.66,148.91,1082505.0,145.5459,145.7905,145.4969,145.7416,1082505.0
2021-07-14 12:15:00,148.91,149.09,148.78,149.04,1159342.0,145.7416,145.9178,145.6144,145.8688,1159342.0
2021-07-14 12:20:00,149.03,149.08,148.73,148.9,1235244.0,145.859,145.908,145.5654,145.7318,1235244.0
2021-07-14 12:25:00,148.89,149.0,148.79,148.91,682327.0,145.722,145.8297,145.6242,145.7416,682327.0
2021-07-14 12:30:00,148.91,148.97,148.8,148.81,576274.0,145.7416,145.8003,145.6339,145.6437,576274.0
2021-07-14 12:35:00,148.81,148.83,148.64,148.8,721192.0,145.6437,145.6633,145.4773,145.6339,721192.0
2021-07-14 12:40:00,148.8,149.09,148.74,149.06,757245.0,145.6339,145.9178,145.5752,145.8884,757245.0
2021-07-14 12:45:00,149.06,149.21,149.03,149.05,961353.0,145.8884,146.0352,145.859,145.8786,961353.0
2021-07-14 12:50:00,149.05,149.18,148.98,149.06,625123.0,145.8786,146.0059,145.8101,145.8884,625123.0
2021-07-14 12:55:00,149.07,149.09,148.93,148.93,458605.0,145.8982,145.9178,145.7612,145.7612,458605.0
2021-07-14 13:00:00,148.93,149.1,148.93,149.0,445577.0,145.7612,145.9276,145.7612,145.8297,445577.0
2021-07-14 13:05:00,148.99,149.1,148.97,149.05,434312.0,145.8199,145.9276,145.8003,145.8786,434312.0
2021-07-14 13:10:00,149.06,149.07,148.76,148.91,598668.0,145.8884,145.8982,145.5948,145.7416,598668.0
2021-07-14 13:15:00,148.9,149.06,148.88,148.92,418218.0,145.7318,145.8884,145.7122,145.7514,418218.0
2021-07-14 13:20:00,148.92,148.97,148.65,148.73,692923.0,145.7514,145.8003,145.4871,145.5654,692923.0
2021-07-14 13:25:00,148.73,148.76,148.6,148.74,529172.0,145.5654,145.5948,145.4382,145.5752,529172.0
2021-07-14 13:30:00,148.73,148.93,148.67,148.91,688538.0,145.5654,145.7612,145.5067,145.7416,688538.0
2021-07-14 13:35:00,148.9,149.03,148.85,149.01,582944.0,145.7318,145.859,145.6829,145.8395,582944.0
2021-07-14 13:40:00,149.0,149.08,148.96,149.05,496893.0,145.8297,145.908,145.7905,145.8786,496893.0
2021-07-14 13:45:00,149.05,149.06,148.94,148.94,440033.0,145.8786,145.8884,145.771,145.771,440033.0
2021-07-14 13:50:00,148.94,149.01,148.78,148.99,600843.0,145.771,145.8395,145.6144,145.8199,600843.0
2021-07-14 13:55:00,149.0,149.09,148.91,148.96,479487.0,145.8297,145.9178,145.7416,145.7905,479487.0
2021-07-14 14:00:00,148.95,149.11,148.89,149.08,672471.0,145.7807,145.9373,145.722,145.908,672471.0
2021-07-14 14:05:00,149.07,149.08,148.95,148.98,488562.0,145.8982,145.908,145.7807,145.8101,488562.0
2021-07-14 14:10:00,148.98,149.1,148.91,149.09,454314.0,145.8101,145.9276,145.7416,145.9178,454314.0
2021-07-14 14:15:00,149.09,149.33,149.04,149.3,1174336.0,145.9178,146.1527,145.8688,146.1233,1174336.0
2021-07-14 14:20:00,149.31,149.41,149.25,149.37,862602.0,146.1331,146.231,146.0744,146.1918,862602.0
2021-07-14 14:25:00,149.37,149.4,149.21,149.25,736387.0,146.1918,146.2212,146.0352,146.0744,736387.0
2021-07-14 14:30:00,149.25,149.35,149.21,149.34,447973.0,146.0744,146.1722,146.0352,146.1624,447973.0
2021-07-14 14:35:00,149.34,149.46,149.3,149.3,899935.0,146.1624,146.2799,146.1233,146.1233,899935.0
2021-07-14 14:40:00,149.31,149.31,149.11,149.21,859079.0,146.1331,146.1331,145.9373,146.0352,859079.0
2021-07-14 14:45:00,149.2,149.34,149.16,149.19,695355.0,146.0254,146.1624,145.9863,146.0156,695355.0
2021-07-14 14:50:00,149.19,149.27,149.13,149.15,496401.0,146.0156,146.0939,145.9569,145.9765,496401.0
2021-07-14 14:55:00,149.14,149.34,149.14,149.31,593971.0,145.9667,146.1624,145.9667,146.1331,593971.0
2021-07-14 15:00:00,149.31,149.47,149.25,149.43,777418.0,146.1331,146.2897,146.0744,146.2505,777418.0
2021-07-14 15:05:00,149.44,149.56,149.38,149.5,1302108.0,146.2603,146.3778,146.2016,146.319,1302108.0
2021-07-14 15:10:00,149.51,149.56,149.27,149.27,932328.0,146.3288,146.3778,146.0939,146.0939,932328.0
2021-07-14 15:15:00,149.27,149.27,148.96,149.17,1352495.0,146.0939,146.0939,145.7905,145.9961,1352495.0
2021-07-14 15:20:00,149.17,149.39,149.12,149.38,1050638.0,145.9961,146.2114,145.9471,146.2016,1050638.0
2021-07-14 15:25:00,149.39,149.51,149.33,149.4,1160147.0,146.2114,146.3288,146.1527,146.2212,1160147.0
2021-07-14 15:30:00,149.41,149.54,149.33,149.51,1108789.0,146.231,146.3582,146.1527,146.3288,1108789.0
2021-07-14 15:35:00,149.5,149.57,149.42,149.52,1208557.0,146.319,146.3876,146.2407,146.3386,1208557.0
2021-07-14 15:40:00,149.52,149.53,149.17,149.17,1365301.0,146.3386,146.3484,145.9961,145.9961,1365301.0
2021-07-14 15:45:00,149.18,149.47,149.17,149.38,1401894.0,146.0059,146.2897,145.9961,146.2016,1401894.0
2021-07-14 15:50:00,149.37,149.39,149.02,149.17,2114110.0,146.1918,146.2114,145.8493,145.9961,2114110.0
2021-07-14 15:55:00,149.16,149.34,148.82,149.21,4844149.0,145.9863,146.1624,145.6535,146.0352,4844149.0
2021-07-15 09:30:00,149.25,149.51,148.3,148.34,4383542.0,146.0744,146.3288,145.1446,145.1837,4383542.0
2021-07-15 09:35:00,148.35,148.74,148.12,148.54,2241480.0,145.1935,145.5752,144.9684,145.3795,2241480.0
2021-07-15 09:40:00,148.55,148.93,148.42,148.7,1978082.0,145.3893,145.7612,145.262,145.5361,1978082.0
2021-07-15 09:45:00,148.7,150.0,148.62,149.98,3432433.0,145.5361,146.8084,145.4578,146.7888,3432433.0
2021-07-15 09:50:00,149.98,149.99,149.31,149.38,2586009.0,146.7888,146.7986,146.1331,146.2016,2586009.0
2021-07-15 09:55:00,149.4,149.83,149.38,149.78,1900712.0,146.2212,146.642,146.2016,146.5931,1900712.0
2021-07-15 10:00:00,149.78,149.8,149.16,149.4,1589192.0,146.5931,146.6127,145.9863,146.2212,1589192.0
2021-07-15 10:05:00,149.4,149.45,149.17,149.43,1694804.0,146.2212,146.2701,145.9961,146.2505,1694804.0
2021-07-15 10:10:00,149.43,149.49,149.19,149.45,1379968.0,146.2505,146.3093,146.0156,146.2701,1379968.0
2021-07-15 10:15:00,149.44,149.57,148.85,148.94,1790487.0,146.2603,146.3876,145.6829,145.771,1790487.0
2021-07-15 10:20:00,148.94,149.16,148.87,149.09,1464499.0,145.771,145.9863,145.7024,145.9178,1464499.0
2021-07-15 10:25:00,149.08,149.15,148.46,148.75,1772704.0,145.908,145.9765,145.3012,145.585,1772704.0
2021-07-15 10:30:00,148.76,149.04,148.73,148.95,982296.0,145.5948,145.8688,145.5654,145.7807,982296.0
2021-07-15 10:35:00,148.95,149.26,148.77,149.2,1247984.0,145.7807,146.0842,145.6046,146.0254,1247984.0
2021-07-15 10:40:00,149.19,149.19,148.42,148.43,1558257.0,146.0156,146.0156,145.262,145.2718,1558257.0
2021-07-15 10:45:00,148.42,148.56,148.15,148.17,1899919.0,145.262,145.399,144.9978,145.0173,1899919.0
2021-07-15 10:50:00,148.16,148.34,147.91,148.18,1999124.0,145.0076,145.1837,144.7629,145.0271,1999124.0
2021-07-15 10:55:00,148.17,148.39,148.09,148.19,1105859.0,145.0173,145.2327,144.939,145.0369,1105859.0
2021-07-15 11:00:00,148.19,148.33,147.79,147.92,1523709.0,145.0369,145.1739,144.6454,144.7727,1523709.0
2021-07-15 11:05:00,147.92,148.31,147.86,148.21,1247184.0,144.7727,145.1544,144.7139,145.0565,1247184.0
2021-07-15 11:10:00,148.21,148.38,148.01,148.34,1133285.0,145.0565,145.2229,144.8607,145.1837,1133285.0
2021-07-15 11:15:00,148.33,148.44,148.28,148.43,719183.0,145.1739,145.2816,145.125,145.2718,719183.0
2021-07-15 11:20:00,148.43,148.74,148.37,148.62,1194655.0,145.2718,145.5752,145.2131,145.4578,1194655.0
2021-07-15 11:25:00,148.61,148.69,148.48,148.6,710704.0,145.448,145.5263,145.3207,145.4382,710704.0
2021-07-15 11:30:00,148.6,148.8,148.58,148.75,724241.0,145.4382,145.6339,145.4186,145.585,724241.0
2021-07-15 11:35:00,148.75,148.88,148.63,148.78,986946.0,145.585,145.7122,145.4676,145.6144,986946.0
2021-07-15 11:40:00,148.78,148.79,148.45,148.5,789694.0,145.6144,145.6242,145.2914,145.3403,789694.0
2021-07-15 11:45:00,148.49,148.63,148.34,148.36,779743.0,145.3305,145.4676,145.1837,145.2033,779743.0
2021-07-15 11:50:00,148.35,148.45,148.21,148.27,621708.0,145.1935,145.2914,145.0565,145.1152,621708.0
2021-07-15 11:55:00,148.28,148.34,147.98,148.13,1228994.0,145.125,145.1837,144.8314,144.9782,1228994.0
2021-07-15 12:00:00,148.12,148.15,147.92,148.03,755323.0,144.9684,144.9978,144.7727,144.8803,755323.0
2021-07-15 12:05:00,148.02,148.13,147.76,147.79,925657.0,144.8705,144.9782,144.6161,144.6454,925657.0
2021-07-15 12:10:00,147.79,148.15,147.55,147.67,1970523.0,144.6454,144.9978,144.4105,144.528,1970523.0
2021-07-15 12:15:00,147.67,147.86,147.43,147.83,1307280.0,144.528,144.7139,144.2931,144.6846,1307280.0
2021-07-15 12:20:00,147.83,147.94,147.77,147.85,670778.0,144.6846,144.7922,144.6259,144.7042,670778.0
2021-07-15 12:25:00,147.85,148.03,147.8,148.0,591320.0,144.7042,144.8803,144.6552,144.851,591320.0
2021-07-15 12:30:00,147.99,148.01,147.64,147.67,723569.0,144.8412,144.8607,144.4986,144.528,723569.0
2021-07-15 12:35:00,147.66,148.2,147.65,148.14,687495.0,144.5182,145.0467,144.5084,144.988,687495.0
2021-07-15 12:40:00,148.14,148.24,148.01,148.12,574465.0,144.988,145.0859,144.8607,144.9684,574465.0
2021-07-15 12:45:00,148.12,148.13,147.84,148.02,683396.0,144.9684,144.9782,144.6944,144.8705,683396.0
2021-07-15 12:50:00,148.01,148.11,147.9,147.95,510104.0,144.8607,144.9586,144.7531,144.802,510104.0
2021-07-15 12:55:00,147.95,148.03,147.9,147.9,474129.0,144.802,144.8803,144.7531,144.7531,474129.0
2021-07-15 13:00:00,147.9,147.95,147.75,147.8,526108.0,144.7531,144.802,144.6063,144.6552,526108.0
2021-07-15 13:05:00,147.8,147.93,147.76,147.85,448508.0,144.6552,144.7824,144.6161,144.7042,448508.0
2021-07-15 13:10:00,147.86,148.02,147.78,147.81,495448.0,144.7139,144.8705,144.6356,144.665,495448.0
2021-07-15 13:15:00,147.82,148.07,147.7,147.81,724490.0,144.6748,144.9195,144.5573,144.665,724490.0
2021-07-15 13:20:00,147.81,147.98,147.72,147.92,669934.0,144.665,144.8314,144.5769,144.7727,669934.0
2021-07-15 13:25:00,147.91,148.08,147.89,147.9,600150.0,144.7629,144.9293,144.7433,144.7531,600150.0
2021-07-15 13:30:00,147.9,147.91,147.51,147.63,914411.0,144.7531,144.7629,144.3714,144.4888,914411.0
2021-07-15 13:35:00,147.64,147.67,147.34,147.39,922398.0,144.4986,144.528,144.205,144.2539,922398.0
2021-07-15 13:40:00,147.4,147.65,147.39,147.53,585930.0,144.2637,144.5084,144.2539,144.391,585930.0
2021-07-15 13:45:00,147.52,147.57,147.34,147.52,741277.0,144.3812,144.4301,144.205,144.3812,741277.0
2021-07-15 13:50:00,147.52,147.63,147.26,147.28,768935.0,144.3812,144.4888,144.1267,144.1463,768935.0
2021-07-15 13:55:00,147.26,147.35,147.09,147.31,953583.0,144.1267,144.2148,143.9603,144.1756,953583.0
2021-07-15 14:00:00,147.31,147.66,147.28,147.65,970655.0,144.1756,144.5182,144.1463,144.5084,970655.0
2021-07-15 14:05:00,147.65,147.85,147.62,147.72,1051932.0,144.5084,144.7042,144.479,144.5769,1051932.0
2021-07-15 14:10:00,147.72,147.83,147.64,147.76,600919.0,144.5769,144.6846,144.4986,144.6161,600919.0
2021-07-15 14:15:00,147.75,147.95,147.66,147.92,639987.0,144.6063,144.802,144.5182,144.7727,639987.0
2021-07-15 14:20:00,147.92,148.01,147.82,147.84,663074.0,144.7727,144.8607,144.6748,144.6944,663074.0
2021-07-15 14:25:00,147.84,147.9,147.77,147.8,623333.0,144.6944,144.7531,144.6259,144.6552,623333.0
2021-07-15 14:30:00,147.79,147.88,147.7,147.74,502825.0,144.6454,144.7335,144.5573,144.5965,502825.0
2021-07-15 14:35:00,147.75,147.79,147.56,147.61,460810.0,144.6063,144.6454,144.4203,144.4693,460810.0
2021-07-15 14:40:00,147.61,147.62,147.38,147.47,624247.0,144.4693,144.479,144.2442,144.3322,624247.0
2021-07-15 14:45:00,147.47,147.67,147.32,147.65,838221.0,144.3322,144.528,144.1854,144.5084,838221.0
2021-07-15 14:50:00,147.65,147.86,147.63,147.84,719341.0,144.5084,144.7139,144.4888,144.6944,719341.0
2021-07-15 14:55:00,147.84,148.0,147.82,147.99,693352.0,144.6944,144.851,144.6748,144.8412,693352.0
2021-07-15 15:00:00,148.0,148.18,147.99,148.06,939895.0,144.851,145.0271,144.8412,144.9097,939895.0
2021-07-15 15:05:00,148.06,148.15,147.95,148.06,699438.0,144.9097,144.9978,144.802,144.9097,699438.0
2021-07-15 15:10:00,148.06,148.09,147.91,148.03,531662.0,144.9097,144.939,144.7629,144.8803,531662.0
2021-07-15 15:15:00,148.03,148.11,147.96,148.09,663784.0,144.8803,144.9586,144.8118,144.939,663784.0
2021-07-15 15:20:00,148.08,148.22,147.99,148.06,676699.0,144.9293,145.0663,144.8412,144.9097,676699.0
2021-07-15 15:25:00,148.05,148.18,148.04,148.09,649574.0,144.8999,145.0271,144.8901,144.939,649574.0
2021-07-15 15:30:00,148.1,148.53,148.09,148.42,1395845.0,144.9488,145.3697,144.939,145.262,1395845.0
2021-07-15 15:35:00,148.43,148.47,148.19,148.21,1210509.0,145.2718,145.311,145.0369,145.0565,1210509.0
2021-07-15 15:40:00,148.21,148.27,148.06,148.16,1006055.0,145.0565,145.1152,144.9097,145.0076,1006055.0
2021-07-15 15:45:00,148.15,148.46,148.15,148.34,1390377.0,144.9978,145.3012,144.9978,145.1837,1390377.0
2021-07-15 15:50:00,148.34,148.5,148.16,148.38,1520373.0,145.1837,145.3403,145.0076,145.2229,1520373.0
2021-07-15 15:55:00,148.38,148.5,148.28,148.48,2315709.0,145.2229,145.3403,145.125,145.3207,2315709.0
2021-07-16 09:30:00,148.53,149.76,148.46,149.66,4919965.0,145.3697,146.5735,145.3012,146.4756,4919965.0
2021-07-16 09:35:00,149.67,149.75,149.24,149.25,2177995.0,146.4854,146.5637,146.0646,146.0744,2177995.0
2021-07-16 09:40:00,149.25,149.45,148.9,148.96,1703668.0,146.0744,146.2701,145.7318,145.7905,1703668.0
2021-07-16 09:45:00,148.96,149.31,148.85,149.06,1589177.0,145.7905,146.1331,145.6829,145.8884,1589177.0
2021-07-16 09:50:00,149.06,149.25,148.73,149.16,1534309.0,145.8884,146.0744,145.5654,145.9863,1534309.0
2021-07-16 09:55:00,149.16,149.29,148.8,149.0,1210462.0,145.9863,146.1135,145.6339,145.8297,1210462.0
2021-07-16 10:00:00,149.0,149.28,148.83,148.99,1437773.0,145.8297,146.1037,145.6633,145.8199,1437773.0
2021-07-16 10:05:00,149.0,149.32,148.88,148.94,1238052.0,145.8297,146.1429,145.7122,145.771,1238052.0
2021-07-16 10:10:00,148.94,149.06,148.63,148.9,1426211.0,145.771,145.8884,145.4676,145.7318,1426211.0
2021-07-16 10:15:00,148.91,149.11,148.75,148.9,1002366.0,145.7416,145.9373,145.585,145.7318,1002366.0
2021-07-16 10:20:00,148.89,148.9,148.29,148.4,1390649.0,145.722,145.7318,145.1348,145.2424,1390649.0
2021-07-16 10:25:00,148.38,148.55,148.2,148.28,1066644.0,145.2229,145.3893,145.0467,145.125,1066644.0
2021-07-16 10:30:00,148.27,148.59,148.25,148.4,1021316.0,145.1152,145.4284,145.0956,145.2424,1021316.0
2021-07-16 10:35:00,148.4,148.62,148.18,148.58,1068132.0,145.2424,145.4578,145.0271,145.4186,1068132.0
2021-07-16 10:40:00,148.58,148.62,148.37,148.49,755875.0,145.4186,145.4578,145.2131,145.3305,755875.0
2021-07-16 10:45:00,148.48,148.6,148.32,148.59,682863.0,145.3207,145.4382,145.1642,145.4284,682863.0
2021-07-16 10:50:00,148.6,148.83,148.6,148.81,1029579.0,145.4382,145.6633,145.4382,145.6437,1029579.0
2021-07-16 10:55:00,148.79,148.91,148.51,148.6,769925.0,145.6242,145.7416,145.3501,145.4382,769925.0
2021-07-16 11:00:00,148.61,148.71,148.25,148.34,694561.0,145.448,145.5459,145.0956,145.1837,694561.0
2021-07-16 11:05:00,148.35,148.49,148.22,148.29,669815.0,145.1935,145.3305,145.0663,145.1348,669815.0
2021-07-16 11:10:00,148.28,148.47,148.0,148.0,1077053.0,145.125,145.311,144.851,144.851,1077053.0
2021-07-16 11:15:00,148.01,148.09,147.8,147.93,1075467.0,144.8607,144.939,144.6552,144.7824,1075467.0
2021-07-16 11:20:00,147.93,148.06,147.71,147.72,874364.0,144.7824,144.9097,144.5671,144.5769,874364.0
2021-07-16 11:25:00,147.71,147.81,147.46,147.52,1175095.0,144.5671,144.665,144.3224,144.3812,1175095.0
2021-07-16 11:30:00,147.52,147.74,147.42,147.69,1170476.0,144.3812,144.5965,144.2833,144.5476,1170476.0
2021-07-16 11:35:00,147.7,147.77,147.53,147.55,713925.0,144.5573,144.6259,144.391,144.4105,713925.0
2021-07-16 11:40:00,147.56,147.56,147.19,147.26,992134.0,144.4203,144.4203,144.0582,144.1267,992134.0
2021-07-16 11:45:00,147.28,147.39,147.06,147.3,817272.0,144.1463,144.2539,143.931,144.1659,817272.0
2021-07-16 11:50:00,147.3,147.56,147.25,147.52,833237.0,144.1659,144.4203,144.1169,144.3812,833237.0
2021-07-16 11:55:00,147.52,147.65,147.31,147.34,700199.0,144.3812,144.5084,144.1756,144.205,700199.0
2021-07-16 12:00:00,147.34,147.68,147.32,147.6,716871.0,144.205,144.5378,144.1854,144.4595,716871.0
2021-07-16 12:05:00,147.6,147.82,147.59,147.81,561319.0,144.4595,144.6748,144.4497,144.665,561319.0
2021-07-16 12:10:00,147.81,147.85,147.67,147.78,508529.0,144.665,144.7042,144.528,144.6356,508529.0
2021-07-16 12:15:00,147.77,147.88,147.72,147.83,533981.0,144.6259,144.7335,144.5769,144.6846,533981.0
2021-07-16 12:20:00,147.84,147.88,147.6,147.66,615601.0,144.6944,144.7335,144.4595,144.5182,615601.0
2021-07-16 12:25:00,147.67,147.74,147.36,147.51,611824.0,144.528,144.5965,144.2246,144.3714,611824.0
2021-07-16 12:30:00,147.5,147.58,147.42,147.52,428139.0,144.3616,144.4399,144.2833,144.3812,428139.0
2021-07-16 12:35:00,147.52,147.56,147.38,147.4,448619.0,144.3812,144.4203,144.2442,144.2637,448619.0
2021-07-16 12:40:00,147.4,147.53,147.34,147.53,408836.0,144.2637,144.391,144.205,144.391,408836.0
2021-07-16 12:45:00,147.52,147.69,147.49,147.66,499254.0,144.3812,144.5476,144.3518,144.5182,499254.0
2021-07-16 12:50:00,147.65,147.78,147.6,147.73,450887.0,144.5084,144.6356,144.4595,144.5867,450887.0
2021-07-16 12:55:00,147.74,147.8,147.67,147.7,325443.0,144.5965,144.6552,144.528,144.5573,325443.0
2021-07-16 13:00:00,147.7,147.98,147.65,147.94,595765.0,144.5573,144.8314,144.5084,144.7922,595765.0
2021-07-16 13:05:00,147.94,148.07,147.91,147.98,567848.0,144.7922,144.9195,144.7629,144.8314,567848.0
2021-07-16 13:10:00,147.98,148.06,147.89,147.95,449592.0,144.8314,144.9097,144.7433,144.802,449592.0
2021-07-16 13:15:00,147.95,148.18,147.93,148.04,682396.0,144.802,145.0271,144.7824,144.8901,682396.0
2021-07-16 13:20:00,148.03,148.05,147.84,147.87,387577.0,144.8803,144.8999,144.6944,144.7237,387577.0
2021-07-16 13:25:00,147.87,147.95,147.83,147.87,308734.0,144.7237,144.802,144.6846,144.7237,308734.0
2021-07-16 13:30:00,147.87,147.92,147.72,147.73,440731.0,144.7237,144.7727,144.5769,144.5867,440731.0
2021-07-16 13:35:00,147.73,147.8,147.64,147.73,353638.0,144.5867,144.6552,144.4986,144.5867,353638.0
2021-07-16 13:40:00,147.74,147.77,147.63,147.7,319527.0,144.5965,144.6259,144.4888,144.5573,319527.0
2021-07-16 13:45:00,147.69,147.88,147.68,147.8,442070.0,144.5476,144.7335,144.5378,144.6552,442070.0
2021-07-16 13:50:00,147.8,147.9,147.78,147.86,286510.0,144.6552,144.7531,144.6356,144.7139,286510.0
2021-07-16 13:55:00,147.86,147.88,147.63,147.68,493430.0,144.7139,144.7335,144.4888,144.5378,493430.0
2021-07-16 14:00:00,147.68,147.69,147.43,147.47,570965.0,144.5378,144.5476,144.2931,144.3322,570965.0
2021-07-16 14:05:00,147.47,147.59,147.37,147.52,446832.0,144.3322,144.4497,144.2344,144.3812,446832.0
2021-07-16 14:10:00,147.52,147.57,147.31,147.37,394822.0,144.3812,144.4301,144.1756,144.2344,394822.0
2021-07-16 14:15:00,147.37,147.54,147.36,147.49,429571.0,144.2344,144.4007,144.2246,144.3518,429571.0
2021-07-16 14:20:00,147.49,147.55,147.4,147.47,353437.0,144.3518,144.4105,144.2637,144.3322,353437.0
2021-07-16 14:25:00,147.48,147.59,147.28,147.29,510843.0,144.342,144.4497,144.1463,144.1561,510843.0
2021-07-16 14:30:00,147.28,147.43,147.18,147.21,582175.0,144.1463,144.2931,144.0484,144.0778,582175.0
2021-07-16 14:35:00,147.22,147.31,147.16,147.21,522243.0,144.0876,144.1756,144.0288,144.0778,522243.0
2021-07-16 14:40:00,147.21,147.25,147.03,147.09,609854.0,144.0778,144.1169,143.9016,143.9603,609854.0
2021-07-16 14:45:00,147.09,147.14,146.73,146.73,1197406.0,143.9603,144.0093,143.608,143.608,1197406.0
2021-07-16 14:50:00,146.72,146.82,146.65,146.78,958420.0,143.5982,143.6961,143.5297,143.6569,958420.0
2021-07-16 14:55:00,146.79,146.91,146.46,146.53,1116014.0,143.6667,143.7842,143.3437,143.4122,1116014.0
2021-07-16 15:00:00,146.53,146.54,145.88,145.92,1791371.0,143.4122,143.422,142.7761,142.8152,1791371.0
2021-07-16 15:05:00,145.93,146.34,145.9,146.3,1270236.0,142.825,143.2263,142.7956,143.1871,1270236.0
2021-07-16 15:10:00,146.31,146.5,146.25,146.47,1050099.0,143.1969,143.3829,143.1382,143.3535,1050099.0
2021-07-16 15:15:00,146.48,146.63,146.37,146.62,888254.0,143.3633,143.5101,143.2556,143.5003,888254.0
2021-07-16 15:20:00,146.61,146.63,146.28,146.3,981169.0,143.4905,143.5101,143.1676,143.1871,981169.0
2021-07-16 15:25:00,146.31,146.31,146.07,146.15,1123890.0,143.1969,143.1969,142.962,143.0403,1123890.0
2021-07-16 15:30:00,146.16,146.29,146.04,146.18,1175503.0,143.0501,143.1773,142.9327,143.0697,1175503.0
2021-07-16 15:35:00,146.17,146.2,145.96,146.17,1177459.0,143.0599,143.0893,142.8544,143.0599,1177459.0
2021-07-16 15:40:00,146.17,146.33,146.14,146.17,992525.0,143.0599,143.2165,143.0305,143.0599,992525.0
2021-07-16 15:45:00,146.17,146.21,146.06,146.13,994433.0,143.0599,143.099,142.9522,143.0207,994433.0
2021-07-16 15:50:00,146.13,146.38,146.01,146.28,1828021.0,143.0207,143.2654,142.9033,143.1676,1828021.0
2021-07-16 15:55:00,146.28,146.52,146.27,146.39,2888787.0,143.1676,143.4025,143.1578,143.2752,2888787.0
2021-07-19 09:30:00,143.75,144.07,142.57,142.89,5869302.0,140.6914,141.0046,139.5365,139.8497,5869302.0
2021-07-19 09:35:00,142.89,143.45,142.76,143.3,2786146.0,139.8497,140.3978,139.7225,140.251,2786146.0
2021-07-19 09:40:00,143.3,143.73,143.03,143.63,2405699.0,140.251,140.6718,139.9867,140.5739,2405699.0
2021-07-19 09:45:00,143.64,143.81,143.07,143.18,2020277.0,140.5837,140.7501,140.0259,140.1335,2020277.0
2021-07-19 09:50:00,143.17,143.19,142.31,142.49,2625913.0,140.1237,140.1433,139.282,139.4582,2625913.0
2021-07-19 09:55:00,142.49,142.56,142.02,142.04,2489488.0,139.4582,139.5267,138.9982,139.0178,2489488.0
2021-07-19 10:00:00,142.05,142.42,141.9,142.35,2320520.0,139.0276,139.3897,138.8808,139.3212,2320520.0
2021-07-19 10:05:00,142.34,142.55,142.0,142.03,2122169.0,139.3114,139.5169,138.9786,139.008,2122169.0
2021-07-19 10:10:00,142.04,142.15,141.76,141.82,2093226.0,139.0178,139.1254,138.7437,138.8025,2093226.0
2021-07-19 10:15:00,141.83,142.12,141.67,142.11,2047238.0,138.8122,139.0961,138.6556,139.0863,2047238.0
2021-07-19 10:20:00,142.11,142.22,141.86,141.97,1851103.0,139.0863,139.1939,138.8416,138.9493,1851103.0
2021-07-19 10:25:00,141.97,142.41,141.69,142.4,1661510.0,138.9493,139.3799,138.6752,139.3701,1661510.0
2021-07-19 10:30:00,142.41,142.41,142.05,142.19,1379696.0,139.3799,139.3799,139.0276,139.1646,1379696.0
2021-07-19 10:35:00,142.19,142.42,141.96,142.42,1251604.0,139.1646,139.3897,138.9395,139.3897,1251604.0
2021-07-19 10:40:00,142.42,142.77,142.36,142.64,1517514.0,139.3897,139.7322,139.331,139.605,1517514.0
2021-07-19 10:45:00,142.64,142.74,142.48,142.74,1020299.0,139.605,139.7029,139.4484,139.7029,1020299.0
2021-07-19 10:50:00,142.74,142.95,142.66,142.68,1342630.0,139.7029,139.9084,139.6246,139.6442,1342630.0
2021-07-19 10:55:00,142.67,143.05,142.56,143.03,1228511.0,139.6344,140.0063,139.5267,139.9867,1228511.0
2021-07-19 11:00:00,143.04,143.27,142.85,143.27,1226650.0,139.9965,140.2216,139.8105,140.2216,1226650.0
2021-07-19 11:05:00,143.27,143.55,143.21,143.53,1208985.0,140.2216,140.4956,140.1629,140.4761,1208985.0
2021-07-19 11:10:00,143.53,143.59,143.24,143.25,865701.0,140.4761,140.5348,140.1922,140.202,865701.0
2021-07-19 11:15:00,143.24,143.49,143.19,143.33,743327.0,140.1922,140.4369,140.1433,140.2803,743327.0
2021-07-19 11:20:00,143.33,143.43,143.03,143.06,931368.0,140.2803,140.3782,139.9867,140.0161,931368.0
2021-07-19 11:25:00,143.06,143.3,143.03,143.2,759370.0,140.0161,140.251,139.9867,140.1531,759370.0
2021-07-19 11:30:00,143.2,143.68,143.15,143.62,956965.0,140.1531,140.6229,140.1042,140.5642,956965.0
2021-07-19 11:35:00,143.62,143.85,143.57,143.62,956627.0,140.5642,140.7893,140.5152,140.5642,956627.0
2021-07-19 11:40:00,143.65,143.95,143.5,143.87,798052.0,140.5935,140.8871,140.4467,140.8088,798052.0
2021-07-19 11:45:00,143.87,143.93,143.55,143.75,974284.0,140.8088,140.8676,140.4956,140.6914,974284.0
2021-07-19 11:50:00,143.77,143.8,143.43,143.53,772699.0,140.711,140.7403,140.3782,140.4761,772699.0
2021-07-19 11:55:00,143.52,143.77,143.34,143.36,705506.0,140.4663,140.711,140.2901,140.3097,705506.0
2021-07-19 12:00:00,143.34,143.41,142.98,143.07,808866.0,140.2901,140.3586,139.9378,140.0259,808866.0
2021-07-19 12:05:00,143.07,143.12,142.8,142.83,903285.0,140.0259,140.0748,139.7616,139.791,903285.0
2021-07-19 12:10:00,142.83,143.06,142.8,143.01,752426.0,139.791,140.0161,139.7616,139.9671,752426.0
2021-07-19 12:15:00,143.0,143.17,142.98,143.05,603772.0,139.9573,140.1237,139.9378,140.0063,603772.0
2021-07-19 12:20:00,143.04,143.19,142.9,143.17,613937.0,139.9965,140.1433,139.8595,140.1237,613937.0
2021-07-19 12:25:00,143.17,143.36,142.88,142.91,892298.0,140.1237,140.3097,139.8399,139.8693,892298.0
2021-07-19 12:30:00,142.9,143.05,142.6,142.69,1090153.0,139.8595,140.0063,139.5659,139.6539,1090153.0
2021-07-19 12:35:00,142.68,142.72,142.5,142.52,641353.0,139.6442,139.6833,139.468,139.4876,641353.0
2021-07-19 12:40:00,142.52,142.58,142.25,142.3,927036.0,139.4876,139.5463,139.2233,139.2722,927036.0
2021-07-19 12:45:00,142.29,142.4,142.14,142.17,679228.0,139.2625,139.3701,139.1156,139.145,679228.0
2021-07-19 12:50:00,142.17,142.28,142.02,142.11,1124655.0,139.145,139.2527,138.9982,139.0863,1124655.0
2021-07-19 12:55:00,142.12,142.18,142.01,142.08,808931.0,139.0961,139.1548,138.9884,139.0569,808931.0
2021-07-19 13:00:00,142.08,142.23,142.01,142.08,812616.0,139.0569,139.2037,138.9884,139.0569,812616.0
2021-07-19 13:05:00,142.08,142.29,141.92,142.27,873830.0,139.0569,139.2625,138.9003,139.2429,873830.0
2021-07-19 13:10:00,142.27,142.28,142.01,142.02,641388.0,139.2429,139.2527,138.9884,138.9982,641388.0
2021-07-19 13:15:00,142.02,142.22,141.99,142.0,649864.0,138.9982,139.1939,138.9688,138.9786,649864.0
2021-07-19 13:20:00,142.0,142.05,141.84,141.92,737863.0,138.9786,139.0276,138.822,138.9003,737863.0
2021-07-19 13:25:00,141.92,142.01,141.73,141.79,769508.0,138.9003,138.9884,138.7144,138.7731,769508.0
2021-07-19 13:30:00,141.78,141.99,141.7,141.88,855007.0,138.7633,138.9688,138.685,138.8612,855007.0
2021-07-19 13:35:00,141.88,142.19,141.88,142.06,974054.0,138.8612,139.1646,138.8612,139.0373,974054.0
2021-07-19 13:40:00,142.05,142.21,141.99,142.13,681992.0,139.0276,139.1842,138.9688,139.1059,681992.0
2021-07-19 13:45:00,142.13,142.28,141.99,142.03,733701.0,139.1059,139.2527,138.9688,139.008,733701.0
2021-07-19 13:50:00,142.02,142.21,141.88,142.21,719297.0,138.9982,139.1842,138.8612,139.1842,719297.0
2021-07-19 13:55:00,142.21,142.26,141.88,141.9,690665.0,139.1842,139.2331,138.8612,138.8808,690665.0
2021-07-19 14:00:00,141.9,142.3,141.88,142.25,790480.0,138.8808,139.2722,138.8612,139.2233,790480.0
2021-07-19 14:05:00,142.25,142.28,141.98,142.02,545706.0,139.2233,139.2527,138.959,138.9982,545706.0
2021-07-19 14:10:00,142.04,142.36,142.0,142.28,658393.0,139.0178,139.331,138.9786,139.2527,658393.0
2021-07-19 14:15:00,142.29,142.45,142.17,142.42,629891.0,139.2625,139.419,139.145,139.3897,629891.0
2021-07-19 14:20:00,142.42,142.52,142.39,142.43,575957.0,139.3897,139.4876,139.3603,139.3995,575957.0
2021-07-19 14:25:00,142.44,142.55,142.33,142.53,672384.0,139.4093,139.5169,139.3016,139.4973,672384.0
2021-07-19 14:30:00,142.53,142.58,142.24,142.34,760831.0,139.4973,139.5463,139.2135,139.3114,760831.0
2021-07-19 14:35:00,142.34,142.37,141.95,142.01,721454.0,139.3114,139.3408,138.9297,138.9884,721454.0
2021-07-19 14:40:00,142.01,142.13,141.94,142.04,599868.0,138.9884,139.1059,138.9199,139.0178,599868.0
2021-07-19 14:45:00,142.04,142.21,141.99,142.14,526733.0,139.0178,139.1842,138.9688,139.1156,526733.0
2021-07-19 14:50:00,142.14,142.21,142.03,142.15,503751.0,139.1156,139.1842,139.008,139.1254,503751.0
2021-07-19 14:55:00,142.14,142.38,142.11,142.14,648765.0,139.1156,139.3505,139.0863,139.1156,648765.0
2021-07-19 15:00:00,142.13,142.42,142.09,142.4,753612.0,139.1059,139.3897,139.0667,139.3701,753612.0
2021-07-19 15:05:00,142.4,142.51,142.26,142.43,765423.0,139.3701,139.4778,139.2331,139.3995,765423.0
2021-07-19 15:10:00,142.44,142.58,142.32,142.39,809073.0,139.4093,139.5463,139.2918,139.3603,809073.0
2021-07-19 15:15:00,142.39,142.44,142.09,142.11,851088.0,139.3603,139.4093,139.0667,139.0863,851088.0
2021-07-19 15:20:00,142.11,142.19,141.88,141.89,983300.0,139.0863,139.1646,138.8612,138.871,983300.0
2021-07-19 15:25:00,141.89,142.07,141.86,141.87,1074437.0,138.871,139.0471,138.8416,138.8514,1074437.0
2021-07-19 15:30:00,141.87,142.08,141.8,141.82,1011991.0,138.8514,139.0569,138.7829,138.8025,1011991.0
2021-07-19 15:35:00,141.82,142.12,141.76,142.1,1081815.0,138.8025,139.0961,138.7437,139.0765,1081815.0
2021-07-19 15:40:00,142.09,142.24,141.89,141.96,1175893.0,139.0667,139.2135,138.871,138.9395,1175893.0
2021-07-19 15:45:00,141.97,142.08,141.77,141.94,1394551.0,138.9493,139.0569,138.7535,138.9199,1394551.0
2021-07-19 15:50:00,141.93,142.15,141.87,142.02,2078144.0,138.9101,139.1254,138.8514,138.9982,2078144.0
2021-07-19 15:55:00,142.02,142.56,141.95,142.53,3435477.0,138.9982,139.5267,138.9297,139.4973,3435477.0
2021-07-20 09:30:00,143.47,144.03,143.0,143.21,3419137.0,140.4173,140.9654,139.9573,140.1629,3419137.0
2021-07-20 09:35:00,143.22,143.69,142.96,143.22,1847946.0,140.1727,140.6327,139.9182,140.1727,1847946.0
2021-07-20 09:40:00,143.22,143.71,143.04,143.54,1651135.0,140.1727,140.6522,139.9965,140.4859,1651135.0
2021-07-20 09:45:00,143.54,144.15,143.45,144.13,1917526.0,140.4859,141.0829,140.3978,141.0633,1917526.0
2021-07-20 09:50:00,144.15,144.32,143.84,143.91,1984846.0,141.0829,141.2493,140.7795,140.848,1984846.0
2021-07-20 09:55:00,143.89,144.27,143.83,144.22,1499935.0,140.8284,141.2003,140.7697,141.1514,1499935.0
2021-07-20 10:00:00,144.22,144.24,143.92,144.01,1391951.0,141.1514,141.171,140.8578,140.9459,1391951.0
2021-07-20 10:05:00,144.02,144.24,143.8,143.95,1370816.0,140.9556,141.171,140.7403,140.8871,1370816.0
2021-07-20 10:10:00,143.93,144.34,143.93,144.34,1318577.0,140.8676,141.2688,140.8676,141.2688,1318577.0
2021-07-20 10:15:00,144.34,144.84,144.12,144.68,2012010.0,141.2688,141.7582,141.0535,141.6016,2012010.0
2021-07-20 10:20:00,144.68,144.89,144.58,144.83,1119509.0,141.6016,141.8071,141.5037,141.7484,1119509.0
2021-07-20 10:25:00,144.83,144.88,144.51,144.52,1057501.0,141.7484,141.7973,141.4352,141.445,1057501.0
2021-07-20 10:30:00,144.53,144.71,144.35,144.51,1012560.0,141.4548,141.631,141.2786,141.4352,1012560.0
2021-07-20 10:35:00,144.5,144.59,144.36,144.43,755085.0,141.4254,141.5135,141.2884,141.3569,755085.0
2021-07-20 10:40:00,144.43,144.73,144.36,144.65,861268.0,141.3569,141.6505,141.2884,141.5722,861268.0
2021-07-20 10:45:00,144.64,144.87,144.53,144.76,1091690.0,141.5625,141.7876,141.4548,141.6799,1091690.0
2021-07-20 10:50:00,144.76,144.98,144.75,144.94,788159.0,141.6799,141.8952,141.6701,141.8561,788159.0
2021-07-20 10:55:00,144.93,145.25,144.86,145.16,1089439.0,141.8463,142.1595,141.7778,142.0714,1089439.0
2021-07-20 11:00:00,145.16,145.21,145.03,145.1,773070.0,142.0714,142.1203,141.9442,142.0127,773070.0
2021-07-20 11:05:00,145.09,145.19,144.96,144.99,813775.0,142.0029,142.1007,141.8756,141.905,813775.0
2021-07-20 11:10:00,144.99,145.17,144.91,145.13,768913.0,141.905,142.0812,141.8267,142.042,768913.0
2021-07-20 11:15:00,145.13,145.17,145.0,145.14,616780.0,142.042,142.0812,141.9148,142.0518,616780.0
2021-07-20 11:20:00,145.14,145.2,145.06,145.1,545426.0,142.0518,142.1105,141.9735,142.0127,545426.0
2021-07-20 11:25:00,145.1,145.18,144.97,145.06,617532.0,142.0127,142.091,141.8854,141.9735,617532.0
2021-07-20 11:30:00,145.06,145.16,145.01,145.11,490052.0,141.9735,142.0714,141.9246,142.0225,490052.0
2021-07-20 11:35:00,145.1,145.12,145.01,145.06,488985.0,142.0127,142.0322,141.9246,141.9735,488985.0
2021-07-20 11:40:00,145.06,145.43,145.01,145.42,905241.0,141.9735,142.3356,141.9246,142.3259,905241.0
2021-07-20 11:45:00,145.42,145.42,145.21,145.38,570018.0,142.3259,142.3259,142.1203,142.2867,570018.0
2021-07-20 11:50:00,145.38,145.59,145.35,145.53,747055.0,142.2867,142.4922,142.2573,142.4335,747055.0
2021-07-20 11:55:00,145.53,145.66,145.4,145.63,675212.0,142.4335,142.5607,142.3063,142.5314,675212.0
2021-07-20 12:00:00,145.64,145.73,145.56,145.72,636163.0,142.5412,142.6293,142.4629,142.6195,636163.0
2021-07-20 12:05:00,145.72,145.77,145.54,145.57,594530.0,142.6195,142.6684,142.4433,142.4727,594530.0
2021-07-20 12:10:00,145.57,145.71,145.56,145.69,457664.0,142.4727,142.6097,142.4629,142.5901,457664.0
2021-07-20 12:15:00,145.69,145.83,145.58,145.81,555529.0,142.5901,142.7271,142.4825,142.7076,555529.0
2021-07-20 12:20:00,145.82,145.86,145.72,145.81,580389.0,142.7173,142.7565,142.6195,142.7076,580389.0
2021-07-20 12:25:00,145.81,145.97,145.79,145.94,569797.0,142.7076,142.8642,142.688,142.8348,569797.0
2021-07-20 12:30:00,145.95,146.3,145.95,146.03,1426421.0,142.8446,143.1871,142.8446,142.9229,1426421.0
2021-07-20 12:35:00,146.03,146.19,146.02,146.15,721112.0,142.9229,143.0795,142.9131,143.0403,721112.0
2021-07-20 12:40:00,146.15,146.25,146.03,146.24,589093.0,143.0403,143.1382,142.9229,143.1284,589093.0
2021-07-20 12:45:00,146.24,146.4,146.21,146.34,644316.0,143.1284,143.285,143.099,143.2263,644316.0
2021-07-20 12:50:00,146.34,146.47,146.26,146.44,657851.0,143.2263,143.3535,143.148,143.3242,657851.0
2021-07-20 12:55:00,146.45,146.7,146.41,146.7,1027411.0,143.3339,143.5786,143.2948,143.5786,1027411.0
2021-07-20 13:00:00,146.7,146.77,146.36,146.4,1185662.0,143.5786,143.6471,143.2459,143.285,1185662.0
2021-07-20 13:05:00,146.39,146.45,146.19,146.27,821188.0,143.2752,143.3339,143.0795,143.1578,821188.0
2021-07-20 13:10:00,146.28,146.57,146.26,146.53,700732.0,143.1676,143.4514,143.148,143.4122,700732.0
2021-07-20 13:15:00,146.53,146.76,146.48,146.75,785942.0,143.4122,143.6373,143.3633,143.6276,785942.0
2021-07-20 13:20:00,146.75,146.84,146.65,146.69,846870.0,143.6276,143.7156,143.5297,143.5688,846870.0
2021-07-20 13:25:00,146.69,146.89,146.67,146.88,609511.0,143.5688,143.7646,143.5493,143.7548,609511.0
2021-07-20 13:30:00,146.88,147.0,146.8,146.99,897072.0,143.7548,143.8722,143.6765,143.8625,897072.0
2021-07-20 13:35:00,146.99,147.1,146.85,146.92,833120.0,143.8625,143.9701,143.7254,143.7939,833120.0
2021-07-20 13:40:00,146.92,146.95,146.79,146.82,547543.0,143.7939,143.8233,143.6667,143.6961,547543.0
2021-07-20 13:45:00,146.83,146.92,146.76,146.78,640182.0,143.7059,143.7939,143.6373,143.6569,640182.0
2021-07-20 13:50:00,146.78,147.05,146.74,146.94,756995.0,143.6569,143.9212,143.6178,143.8135,756995.0
2021-07-20 13:55:00,146.94,147.07,146.75,146.75,592044.0,143.8135,143.9407,143.6276,143.6276,592044.0
2021-07-20 14:00:00,146.75,146.8,146.54,146.73,1159840.0,143.6276,143.6765,143.422,143.608,1159840.0
2021-07-20 14:05:00,146.72,146.78,146.62,146.63,586066.0,143.5982,143.6569,143.5003,143.5101,586066.0
2021-07-20 14:10:00,146.62,146.8,146.59,146.77,620148.0,143.5003,143.6765,143.471,143.6471,620148.0
2021-07-20 14:15:00,146.77,146.82,146.65,146.74,550332.0,143.6471,143.6961,143.5297,143.6178,550332.0
2021-07-20 14:20:00,146.74,146.83,146.71,146.81,433543.0,143.6178,143.7059,143.5884,143.6863,433543.0
2021-07-20 14:25:00,146.8,146.99,146.76,146.94,597349.0,143.6765,143.8625,143.6373,143.8135,597349.0
2021-07-20 14:30:00,146.93,146.99,146.8,146.81,569430.0,143.8037,143.8625,143.6765,143.6863,569430.0
2021-07-20 14:35:00,146.81,146.82,146.46,146.48,768167.0,143.6863,143.6961,143.3437,143.3633,768167.0
2021-07-20 14:40:00,146.49,146.58,146.39,146.43,667272.0,143.3731,143.4612,143.2752,143.3144,667272.0
2021-07-20 14:45:00,146.44,146.53,146.29,146.52,704610.0,143.3242,143.4122,143.1773,143.4025,704610.0
2021-07-20 14:50:00,146.52,146.54,146.38,146.47,489339.0,143.4025,143.422,143.2654,143.3535,489339.0
2021-07-20 14:55:00,146.47,146.47,146.2,146.41,758681.0,143.3535,143.3535,143.0893,143.2948,758681.0
2021-07-20 15:00:00,146.42,146.59,146.4,146.52,689002.0,143.3046,143.471,143.285,143.4025,689002.0
2021-07-20 15:05:00,146.51,146.65,146.49,146.6,652894.0,143.3927,143.5297,143.3731,143.4807,652894.0
2021-07-20 15:10:00,146.6,146.84,146.59,146.79,783723.0,143.4807,143.7156,143.471,143.6667,783723.0
2021-07-20 15:15:00,146.79,146.89,146.75,146.79,578075.0,143.6667,143.7646,143.6276,143.6667,578075.0
2021-07-20 15:20:00,146.8,146.97,146.76,146.94,720369.0,143.6765,143.8429,143.6373,143.8135,720369.0
2021-07-20 15:25:00,146.94,146.99,146.78,146.96,720370.0,143.8135,143.8625,143.6569,143.8331,720370.0
2021-07-20 15:30:00,146.96,147.01,146.84,146.9,801887.0,143.8331,143.882,143.7156,143.7744,801887.0
2021-07-20 15:35:00,146.89,146.94,146.71,146.72,858060.0,143.7646,143.8135,143.5884,143.5982,858060.0
2021-07-20 15:40:00,146.72,146.75,146.55,146.62,856677.0,143.5982,143.6276,143.4318,143.5003,856677.0
2021-07-20 15:45:00,146.61,146.65,146.47,146.57,826728.0,143.4905,143.5297,143.3535,143.4514,826728.0
2021-07-20 15:50:00,146.57,146.64,146.34,146.53,2153547.0,143.4514,143.5199,143.2263,143.4122,2153547.0
2021-07-20 15:55:00,146.52,146.52,146.1,146.14,2759474.0,143.4025,143.4025,142.9914,143.0305,2759474.0
2021-07-21 09:30:00,145.53,145.83,145.23,145.39,3235509.0,142.4335,142.7271,142.1399,142.2965,3235509.0
2021-07-21 09:35:00,145.39,146.13,145.39,145.77,1977967.0,142.2965,143.0207,142.2965,142.6684,1977967.0
2021-07-21 09:40:00,145.77,145.78,145.25,145.66,1840453.0,142.6684,142.6782,142.1595,142.5607,1840453.0
2021-07-21 09:45:00,145.66,145.81,145.3,145.41,1178005.0,142.5607,142.7076,142.2084,142.3161,1178005.0
2021-07-21 09:50:00,145.42,145.57,144.82,145.0,1769992.0,142.3259,142.4727,141.7386,141.9148,1769992.0
2021-07-21 09:55:00,145.01,145.32,144.98,145.29,1257645.0,141.9246,142.228,141.8952,142.1986,1257645.0
2021-07-21 10:00:00,145.28,145.29,144.95,145.05,1084114.0,142.1888,142.1986,141.8659,141.9637,1084114.0
2021-07-21 10:05:00,145.05,145.12,144.63,144.75,1148587.0,141.9637,142.0322,141.5527,141.6701,1148587.0
2021-07-21 10:10:00,144.75,145.3,144.75,145.14,1222982.0,141.6701,142.2084,141.6701,142.0518,1222982.0
2021-07-21 10:15:00,145.15,145.41,145.02,145.41,964874.0,142.0616,142.3161,141.9344,142.3161,964874.0
2021-07-21 10:20:00,145.41,145.68,145.33,145.63,1008544.0,142.3161,142.5803,142.2378,142.5314,1008544.0
2021-07-21 10:25:00,145.63,145.63,145.41,145.44,803987.0,142.5314,142.5314,142.3161,142.3454,803987.0
2021-07-21 10:30:00,145.45,145.64,145.34,145.43,797835.0,142.3552,142.5412,142.2476,142.3356,797835.0
2021-07-21 10:35:00,145.43,145.58,145.25,145.39,684868.0,142.3356,142.4825,142.1595,142.2965,684868.0
2021-07-21 10:40:00,145.39,145.86,145.39,145.68,1006842.0,142.2965,142.7565,142.2965,142.5803,1006842.0
2021-07-21 10:45:00,145.69,145.88,145.64,145.81,787369.0,142.5901,142.7761,142.5412,142.7076,787369.0
2021-07-21 10:50:00,145.81,145.82,145.58,145.63,608929.0,142.7076,142.7173,142.4825,142.5314,608929.0
2021-07-21 10:55:00,145.63,145.83,145.6,145.72,638335.0,142.5314,142.7271,142.502,142.6195,638335.0
2021-07-21 11:00:00,145.72,145.9,145.66,145.75,636942.0,142.6195,142.7956,142.5607,142.6488,636942.0
2021-07-21 11:05:00,145.75,145.85,145.57,145.84,609968.0,142.6488,142.7467,142.4727,142.7369,609968.0
2021-07-21 11:10:00,145.84,145.91,145.77,145.81,513662.0,142.7369,142.8054,142.6684,142.7076,513662.0
2021-07-21 11:15:00,145.82,146.05,145.79,146.03,727782.0,142.7173,142.9425,142.688,142.9229,727782.0
2021-07-21 11:20:00,146.04,146.04,145.79,145.84,644869.0,142.9327,142.9327,142.688,142.7369,644869.0
2021-07-21 11:25:00,145.85,145.98,145.76,145.76,624528.0,142.7467,142.8739,142.6586,142.6586,624528.0
2021-07-21 11:30:00,145.77,145.8,145.63,145.69,547946.0,142.6684,142.6978,142.5314,142.5901,547946.0
2021-07-21 11:35:00,145.68,145.7,145.47,145.51,570620.0,142.5803,142.5999,142.3748,142.4139,570620.0
2021-07-21 11:40:00,145.5,145.51,145.25,145.31,694830.0,142.4042,142.4139,142.1595,142.2182,694830.0
2021-07-21 11:45:00,145.3,145.37,145.12,145.19,877689.0,142.2084,142.2769,142.0322,142.1007,877689.0
2021-07-21 11:50:00,145.2,145.22,145.02,145.19,748257.0,142.1105,142.1301,141.9344,142.1007,748257.0
2021-07-21 11:55:00,145.18,145.49,145.18,145.42,785215.0,142.091,142.3944,142.091,142.3259,785215.0
2021-07-21 12:00:00,145.42,145.47,145.35,145.4,425349.0,142.3259,142.3748,142.2573,142.3063,425349.0
2021-07-21 12:05:00,145.4,145.48,145.35,145.4,367482.0,142.3063,142.3846,142.2573,142.3063,367482.0
2021-07-21 12:10:00,145.4,145.4,145.22,145.33,406245.0,142.3063,142.3063,142.1301,142.2378,406245.0
2021-07-21 12:15:00,145.32,145.37,145.28,145.3,409442.0,142.228,142.2769,142.1888,142.2084,409442.0
2021-07-21 12:20:00,145.29,145.37,145.12,145.29,674326.0,142.1986,142.2769,142.0322,142.1986,674326.0
2021-07-21 12:25:00,145.28,145.34,145.22,145.31,439985.0,142.1888,142.2476,142.1301,142.2182,439985.0
2021-07-21 12:30:00,145.31,145.43,145.31,145.4,400998.0,142.2182,142.3356,142.2182,142.3063,400998.0
2021-07-21 12:35:00,145.4,145.41,145.21,145.21,375312.0,142.3063,142.3161,142.1203,142.1203,375312.0
2021-07-21 12:40:00,145.22,145.31,145.19,145.21,351114.0,142.1301,142.2182,142.1007,142.1203,351114.0
2021-07-21 12:45:00,145.22,145.32,145.21,145.22,312251.0,142.1301,142.228,142.1203,142.1301,312251.0
2021-07-21 12:50:00,145.22,145.23,145.13,145.14,284459.0,142.1301,142.1399,142.042,142.0518,284459.0
2021-07-21 12:55:00,145.14,145.17,144.96,145.03,630396.0,142.0518,142.0812,141.8756,141.9442,630396.0
2021-07-21 13:00:00,145.03,145.1,144.84,144.87,794782.0,141.9442,142.0127,141.7582,141.7876,794782.0
2021-07-21 13:05:00,144.87,145.06,144.87,145.05,513839.0,141.7876,141.9735,141.7876,141.9637,513839.0
2021-07-21 13:10:00,145.05,145.08,144.86,145.02,564009.0,141.9637,141.9931,141.7778,141.9344,564009.0
2021-07-21 13:15:00,145.02,145.13,144.99,145.02,420462.0,141.9344,142.042,141.905,141.9344,420462.0
2021-07-21 13:20:00,145.02,145.18,144.99,145.13,347306.0,141.9344,142.091,141.905,142.042,347306.0
2021-07-21 13:25:00,145.13,145.18,145.07,145.12,345967.0,142.042,142.091,141.9833,142.0322,345967.0
2021-07-21 13:30:00,145.12,145.15,145.01,145.01,328094.0,142.0322,142.0616,141.9246,141.9246,328094.0
2021-07-21 13:35:00,145.0,145.14,144.99,145.12,307946.0,141.9148,142.0518,141.905,142.0322,307946.0
2021-07-21 13:40:00,145.12,145.26,145.07,145.22,413291.0,142.0322,142.1693,141.9833,142.1301,413291.0
2021-07-21 13:45:00,145.22,145.29,145.16,145.28,289306.0,142.1301,142.1986,142.0714,142.1888,289306.0
2021-07-21 13:50:00,145.29,145.34,145.22,145.25,410447.0,142.1986,142.2476,142.1301,142.1595,410447.0
2021-07-21 13:55:00,145.26,145.35,145.24,145.28,349155.0,142.1693,142.2573,142.1497,142.1888,349155.0
2021-07-21 14:00:00,145.27,145.28,145.17,145.19,361351.0,142.179,142.1888,142.0812,142.1007,361351.0
2021-07-21 14:05:00,145.19,145.22,145.12,145.2,479368.0,142.1007,142.1301,142.0322,142.1105,479368.0
2021-07-21 14:10:00,145.21,145.3,145.17,145.26,461150.0,142.1203,142.2084,142.0812,142.1693,461150.0
2021-07-21 14:15:00,145.26,145.27,145.07,145.11,359858.0,142.1693,142.179,141.9833,142.0225,359858.0
2021-07-21 14:20:00,145.11,145.17,145.07,145.14,359460.0,142.0225,142.0812,141.9833,142.0518,359460.0
2021-07-21 14:25:00,145.14,145.16,145.03,145.14,390311.0,142.0518,142.0714,141.9442,142.0518,390311.0
2021-07-21 14:30:00,145.14,145.24,145.13,145.14,425539.0,142.0518,142.1497,142.042,142.0518,425539.0
2021-07-21 14:35:00,145.14,145.15,145.02,145.08,488048.0,142.0518,142.0616,141.9344,141.9931,488048.0
2021-07-21 14:40:00,145.08,145.33,145.06,145.3,537079.0,141.9931,142.2378,141.9735,142.2084,537079.0
2021-07-21 14:45:00,145.29,145.4,145.27,145.29,476302.0,142.1986,142.3063,142.179,142.1986,476302.0
2021-07-21 14:50:00,145.29,145.45,145.29,145.39,491214.0,142.1986,142.3552,142.1986,142.2965,491214.0
2021-07-21 14:55:00,145.39,145.45,145.34,145.44,337734.0,142.2965,142.3552,142.2476,142.3454,337734.0
2021-07-21 15:00:00,145.43,145.5,145.38,145.45,468366.0,142.3356,142.4042,142.2867,142.3552,468366.0
2021-07-21 15:05:00,145.45,145.47,145.36,145.39,427183.0,142.3552,142.3748,142.2671,142.2965,427183.0
2021-07-21 15:10:00,145.39,145.53,145.38,145.42,622264.0,142.2965,142.4335,142.2867,142.3259,622264.0
2021-07-21 15:15:00,145.42,145.51,145.36,145.46,481119.0,142.3259,142.4139,142.2671,142.365,481119.0
2021-07-21 15:20:00,145.46,145.46,145.3,145.32,457439.0,142.365,142.365,142.2084,142.228,457439.0
2021-07-21 15:25:00,145.31,145.32,145.21,145.28,583896.0,142.2182,142.228,142.1203,142.1888,583896.0
2021-07-21 15:30:00,145.27,145.29,145.19,145.21,636189.0,142.179,142.1986,142.1007,142.1203,636189.0
2021-07-21 15:35:00,145.22,145.26,145.12,145.14,722010.0,142.1301,142.1693,142.0322,142.0518,722010.0
2021-07-21 15:40:00,145.15,145.15,145.01,145.04,728430.0,142.0616,142.0616,141.9246,141.9539,728430.0
2021-07-21 15:45:00,145.05,145.07,144.94,144.95,866254.0,141.9637,141.9833,141.8561,141.8659,866254.0
2021-07-21 15:50:00,144.96,145.18,144.82,145.1,1932170.0,141.8756,142.091,141.7386,142.0127,1932170.0
2021-07-21 15:55:00,145.11,145.4,145.04,145.39,3013928.0,142.0225,142.3063,141.9539,142.2965,3013928.0
2021-07-22 09:30:00,145.93,146.74,145.89,146.31,3159504.0,142.825,143.6178,142.7859,143.1969,3159504.0
2021-07-22 09:35:00,146.31,146.5,146.04,146.07,1387057.0,143.1969,143.3829,142.9327,142.962,1387057.0
2021-07-22 09:40:00,146.07,146.65,145.81,146.57,1749094.0,142.962,143.5297,142.7076,143.4514,1749094.0
2021-07-22 09:45:00,146.57,146.68,146.25,146.42,1536370.0,143.4514,143.559,143.1382,143.3046,1536370.0
2021-07-22 09:50:00,146.43,146.88,146.28,146.81,1607052.0,143.3144,143.7548,143.1676,143.6863,1607052.0
2021-07-22 09:55:00,146.81,147.0,146.67,146.83,1792990.0,143.6863,143.8722,143.5493,143.7059,1792990.0
2021-07-22 10:00:00,146.83,147.23,146.82,147.11,1597474.0,143.7059,144.0973,143.6961,143.9799,1597474.0
2021-07-22 10:05:00,147.11,147.2,146.9,146.92,1021822.0,143.9799,144.068,143.7744,143.7939,1021822.0
2021-07-22 10:10:00,146.93,147.16,146.83,147.16,1032062.0,143.8037,144.0288,143.7059,144.0288,1032062.0
2021-07-22 10:15:00,147.17,147.21,146.98,147.18,915804.0,144.0386,144.0778,143.8527,144.0484,915804.0
2021-07-22 10:20:00,147.19,147.45,147.14,147.39,1314988.0,144.0582,144.3127,144.0093,144.2539,1314988.0
2021-07-22 10:25:00,147.38,147.55,147.29,147.47,1182855.0,144.2442,144.4105,144.1561,144.3322,1182855.0
2021-07-22 10:30:00,147.47,147.55,147.33,147.55,938539.0,144.3322,144.4105,144.1952,144.4105,938539.0
2021-07-22 10:35:00,147.55,147.87,147.51,147.83,1267590.0,144.4105,144.7237,144.3714,144.6846,1267590.0
2021-07-22 10:40:00,147.83,147.97,147.73,147.75,1302285.0,144.6846,144.8216,144.5867,144.6063,1302285.0
2021-07-22 10:45:00,147.75,147.93,147.71,147.76,795009.0,144.6063,144.7824,144.5671,144.6161,795009.0
2021-07-22 10:50:00,147.77,147.88,147.63,147.67,921336.0,144.6259,144.7335,144.4888,144.528,921336.0
2021-07-22 10:55:00,147.67,147.82,147.58,147.74,835296.0,144.528,144.6748,144.4399,144.5965,835296.0
2021-07-22 11:00:00,147.74,148.2,147.72,148.1,1486635.0,144.5965,145.0467,144.5769,144.9488,1486635.0
2021-07-22 11:05:00,148.1,148.16,147.85,147.94,1025222.0,144.9488,145.0076,144.7042,144.7922,1025222.0
2021-07-22 11:10:00,147.95,147.95,147.52,147.61,952728.0,144.802,144.802,144.3812,144.4693,952728.0
2021-07-22 11:15:00,147.61,147.65,147.32,147.48,1296295.0,144.4693,144.5084,144.1854,144.342,1296295.0
2021-07-22 11:20:00,147.49,147.7,147.4,147.46,857669.0,144.3518,144.5573,144.2637,144.3224,857669.0
2021-07-22 11:25:00,147.46,147.48,147.16,147.36,877425.0,144.3224,144.342,144.0288,144.2246,877425.0
2021-07-22 11:30:00,147.37,147.48,147.33,147.42,668109.0,144.2344,144.342,144.1952,144.2833,668109.0
2021-07-22 11:35:00,147.41,147.6,147.39,147.59,617756.0,144.2735,144.4595,144.2539,144.4497,617756.0
2021-07-22 11:40:00,147.59,147.59,147.25,147.28,678930.0,144.4497,144.4497,144.1169,144.1463,678930.0
2021-07-22 11:45:00,147.29,147.4,147.13,147.35,671133.0,144.1561,144.2637,143.9995,144.2148,671133.0
2021-07-22 11:50:00,147.35,147.51,147.3,147.45,474664.0,144.2148,144.3714,144.1659,144.3127,474664.0
2021-07-22 11:55:00,147.45,147.47,147.3,147.33,370737.0,144.3127,144.3322,144.1659,144.1952,370737.0
2021-07-22 12:00:00,147.33,147.44,147.05,147.08,516179.0,144.1952,144.3029,143.9212,143.9505,516179.0
2021-07-22 12:05:00,147.08,147.14,146.85,146.87,655856.0,143.9505,144.0093,143.7254,143.745,655856.0
2021-07-22 12:10:00,146.87,146.99,146.86,146.97,626357.0,143.745,143.8625,143.7352,143.8429,626357.0
2021-07-22 12:15:00,146.96,147.17,146.88,146.89,696721.0,143.8331,144.0386,143.7548,143.7646,696721.0
2021-07-22 12:20:00,146.88,146.97,146.66,146.91,870129.0,143.7548,143.8429,143.5395,143.7842,870129.0
2021-07-22 12:25:00,146.89,147.08,146.84,147.04,494225.0,143.7646,143.9505,143.7156,143.9114,494225.0
2021-07-22 12:30:00,147.03,147.11,146.97,147.06,366824.0,143.9016,143.9799,143.8429,143.931,366824.0
2021-07-22 12:35:00,147.08,147.31,147.04,147.3,456650.0,143.9505,144.1756,143.9114,144.1659,456650.0
2021-07-22 12:40:00,147.31,147.32,147.11,147.15,387217.0,144.1756,144.1854,143.9799,144.019,387217.0
2021-07-22 12:45:00,147.14,147.17,146.85,146.89,532537.0,144.0093,144.0386,143.7254,143.7646,532537.0
2021-07-22 12:50:00,146.89,147.05,146.88,147.0,454398.0,143.7646,143.9212,143.7548,143.8722,454398.0
2021-07-22 12:55:00,147.0,147.23,146.99,147.21,476629.0,143.8722,144.0973,143.8625,144.0778,476629.0
2021-07-22 13:00:00,147.2,147.29,147.15,147.23,389804.0,144.068,144.1561,144.019,144.0973,389804.0
2021-07-22 13:05:00,147.23,147.26,147.18,147.18,333149.0,144.0973,144.1267,144.0484,144.0484,333149.0
2021-07-22 13:10:00,147.18,147.28,147.17,147.23,299358.0,144.0484,144.1463,144.0386,144.0973,299358.0
2021-07-22 13:15:00,147.22,147.44,147.22,147.38,555645.0,144.0876,144.3029,144.0876,144.2442,555645.0
2021-07-22 13:20:00,147.38,147.55,147.32,147.53,534497.0,144.2442,144.4105,144.1854,144.391,534497.0
2021-07-22 13:25:00,147.53,147.64,147.46,147.57,453842.0,144.391,144.4986,144.3224,144.4301,453842.0
2021-07-22 13:30:00,147.56,147.67,147.54,147.66,375611.0,144.4203,144.528,144.4007,144.5182,375611.0
2021-07-22 13:35:00,147.64,147.66,147.47,147.5,375312.0,144.4986,144.5182,144.3322,144.3616,375312.0
2021-07-22 13:40:00,147.5,147.56,147.41,147.43,358892.0,144.3616,144.4203,144.2735,144.2931,358892.0
2021-07-22 13:45:00,147.43,147.44,147.32,147.39,344825.0,144.2931,144.3029,144.1854,144.2539,344825.0
2021-07-22 13:50:00,147.39,147.39,147.28,147.36,358477.0,144.2539,144.2539,144.1463,144.2246,358477.0
2021-07-22 13:55:00,147.36,147.37,147.22,147.22,400293.0,144.2246,144.2344,144.0876,144.0876,400293.0
2021-07-22 14:00:00,147.22,147.29,147.12,147.24,588213.0,144.0876,144.1561,143.9897,144.1071,588213.0
2021-07-22 14:05:00,147.24,147.31,147.1,147.19,431626.0,144.1071,144.1756,143.9701,144.0582,431626.0
2021-07-22 14:10:00,147.19,147.37,147.16,147.29,397557.0,144.0582,144.2344,144.0288,144.1561,397557.0
2021-07-22 14:15:00,147.29,147.32,147.17,147.25,322672.0,144.1561,144.1854,144.0386,144.1169,322672.0
2021-07-22 14:20:00,147.24,147.35,147.2,147.32,301985.0,144.1071,144.2148,144.068,144.1854,301985.0
2021-07-22 14:25:00,147.32,147.36,147.26,147.3,347553.0,144.1854,144.2246,144.1267,144.1659,347553.0
2021-07-22 14:30:00,147.3,147.3,147.19,147.2,203891.0,144.1659,144.1659,144.0582,144.068,203891.0
2021-07-22 14:35:00,147.2,147.26,147.15,147.25,416133.0,144.068,144.1267,144.019,144.1169,416133.0
2021-07-22 14:40:00,147.25,147.28,147.2,147.26,245684.0,144.1169,144.1463,144.068,144.1267,245684.0
2021-07-22 14:45:00,147.26,147.37,147.06,147.08,410614.0,144.1267,144.2344,143.931,143.9505,410614.0
2021-07-22 14:50:00,147.09,147.11,146.94,147.03,632723.0,143.9603,143.9799,143.8135,143.9016,632723.0
2021-07-22 14:55:00,147.04,147.17,146.98,147.12,362338.0,143.9114,144.0386,143.8527,143.9897,362338.0
2021-07-22 15:00:00,147.13,147.15,147.06,147.06,236620.0,143.9995,144.019,143.931,143.931,236620.0
2021-07-22 15:05:00,147.06,147.09,146.88,146.95,465423.0,143.931,143.9603,143.7548,143.8233,465423.0
2021-07-22 15:10:00,146.95,146.99,146.89,146.97,428377.0,143.8233,143.8625,143.7646,143.8429,428377.0
2021-07-22 15:15:00,146.97,147.03,146.87,146.93,431825.0,143.8429,143.9016,143.745,143.8037,431825.0
2021-07-22 15:20:00,146.94,146.98,146.9,146.92,385230.0,143.8135,143.8527,143.7744,143.7939,385230.0
2021-07-22 15:25:00,146.93,147.06,146.92,146.97,518089.0,143.8037,143.931,143.7939,143.8429,518089.0
2021-07-22 15:30:00,146.97,146.98,146.65,146.74,955027.0,143.8429,143.8527,143.5297,143.6178,955027.0
2021-07-22 15:35:00,146.74,146.76,146.67,146.72,503956.0,143.6178,143.6373,143.5493,143.5982,503956.0
2021-07-22 15:40:00,146.72,146.73,146.48,146.55,827903.0,143.5982,143.608,143.3633,143.4318,827903.0
2021-07-22 15:45:00,146.55,146.71,146.54,146.62,779454.0,143.4318,143.5884,143.422,143.5003,779454.0
2021-07-22 15:50:00,146.61,146.71,146.55,146.7,855113.0,143.4905,143.5884,143.4318,143.5786,855113.0
2021-07-22 15:55:00,146.7,146.82,146.67,146.8,1657213.0,143.5786,143.6961,143.5493,143.6765,1657213.0
2021-07-23 09:30:00,147.52,147.87,147.42,147.42,2664849.0,144.3812,144.7237,144.2833,144.2833,2664849.0
2021-07-23 09:35:00,147.44,147.44,146.92,147.37,1848056.0,144.3029,144.3029,143.7939,144.2344,1848056.0
2021-07-23 09:40:00,147.37,147.67,147.09,147.51,1592852.0,144.2344,144.528,143.9603,144.3714,1592852.0
2021-07-23 09:45:00,147.49,147.81,147.34,147.72,1404842.0,144.3518,144.665,144.205,144.5769,1404842.0
2021-07-23 09:50:00,147.73,148.02,147.69,147.77,2029170.0,144.5867,144.8705,144.5476,144.6259,2029170.0
2021-07-23 09:55:00,147.77,147.85,147.57,147.68,1194043.0,144.6259,144.7042,144.4301,144.5378,1194043.0
2021-07-23 10:00:00,147.68,147.84,147.59,147.64,869396.0,144.5378,144.6944,144.4497,144.4986,869396.0
2021-07-23 10:05:00,147.64,147.87,147.57,147.82,873596.0,144.4986,144.7237,144.4301,144.6748,873596.0
2021-07-23 10:10:00,147.82,147.83,147.6,147.77,766381.0,144.6748,144.6846,144.4595,144.6259,766381.0
2021-07-23 10:15:00,147.76,148.01,147.75,147.85,1084782.0,144.6161,144.8607,144.6063,144.7042,1084782.0
2021-07-23 10:20:00,147.85,147.95,147.69,147.85,682614.0,144.7042,144.802,144.5476,144.7042,682614.0
2021-07-23 10:25:00,147.85,148.08,147.83,148.03,785917.0,144.7042,144.9293,144.6846,144.8803,785917.0
2021-07-23 10:30:00,148.03,148.11,147.91,147.97,833711.0,144.8803,144.9586,144.7629,144.8216,833711.0
2021-07-23 10:35:00,147.97,148.16,147.89,148.09,792402.0,144.8216,145.0076,144.7433,144.939,792402.0
2021-07-23 10:40:00,148.09,148.14,147.89,147.91,636011.0,144.939,144.988,144.7433,144.7629,636011.0
2021-07-23 10:45:00,147.92,147.94,147.73,147.79,679442.0,144.7727,144.7922,144.5867,144.6454,679442.0
2021-07-23 10:50:00,147.78,148.08,147.76,148.03,810167.0,144.6356,144.9293,144.6161,144.8803,810167.0
2021-07-23 10:55:00,148.03,148.03,147.81,147.87,446914.0,144.8803,144.8803,144.665,144.7237,446914.0
2021-07-23 11:00:00,147.86,148.04,147.77,147.98,718485.0,144.7139,144.8901,144.6259,144.8314,718485.0
2021-07-23 11:05:00,147.99,148.11,147.87,148.04,682762.0,144.8412,144.9586,144.7237,144.8901,682762.0
2021-07-23 11:10:00,148.04,148.06,147.82,148.0,612027.0,144.8901,144.9097,144.6748,144.851,612027.0
2021-07-23 11:15:00,148.0,148.17,148.0,148.12,685125.0,144.851,145.0173,144.851,144.9684,685125.0
2021-07-23 11:20:00,148.11,148.2,148.05,148.14,615551.0,144.9586,145.0467,144.8999,144.988,615551.0
2021-07-23 11:25:00,148.14,148.25,148.13,148.14,705336.0,144.988,145.0956,144.9782,144.988,705336.0
2021-07-23 11:30:00,148.15,148.27,148.0,148.04,649898.0,144.9978,145.1152,144.851,144.8901,649898.0
2021-07-23 11:35:00,148.05,148.19,148.03,148.1,491491.0,144.8999,145.0369,144.8803,144.9488,491491.0
2021-07-23 11:40:00,148.1,148.1,148.01,148.08,443408.0,144.9488,144.9488,144.8607,144.9293,443408.0
2021-07-23 11:45:00,148.09,148.17,148.04,148.12,517221.0,144.939,145.0173,144.8901,144.9684,517221.0
2021-07-23 11:50:00,148.13,148.18,148.02,148.05,374816.0,144.9782,145.0271,144.8705,144.8999,374816.0
2021-07-23 11:55:00,148.06,148.19,148.06,148.1,424891.0,144.9097,145.0369,144.9097,144.9488,424891.0
2021-07-23 12:00:00,148.1,148.17,147.92,147.95,513811.0,144.9488,145.0173,144.7727,144.802,513811.0
2021-07-23 12:05:00,147.94,147.97,147.85,147.87,423007.0,144.7922,144.8216,144.7042,144.7237,423007.0
2021-07-23 12:10:00,147.88,147.99,147.86,147.94,403095.0,144.7335,144.8412,144.7139,144.7922,403095.0
2021-07-23 12:15:00,147.93,148.16,147.92,148.15,452075.0,144.7824,145.0076,144.7727,144.9978,452075.0
2021-07-23 12:20:00,148.15,148.25,148.14,148.23,497548.0,144.9978,145.0956,144.988,145.0761,497548.0
2021-07-23 12:25:00,148.22,148.26,148.06,148.09,453645.0,145.0663,145.1054,144.9097,144.939,453645.0
2021-07-23 12:30:00,148.1,148.21,148.08,148.18,306666.0,144.9488,145.0565,144.9293,145.0271,306666.0
2021-07-23 12:35:00,148.19,148.21,148.12,148.21,318846.0,145.0369,145.0565,144.9684,145.0565,318846.0
2021-07-23 12:40:00,148.2,148.24,148.12,148.21,385521.0,145.0467,145.0859,144.9684,145.0565,385521.0
2021-07-23 12:45:00,148.21,148.25,148.08,148.17,426708.0,145.0565,145.0956,144.9293,145.0173,426708.0
2021-07-23 12:50:00,148.18,148.18,148.02,148.06,338209.0,145.0271,145.0271,144.8705,144.9097,338209.0
2021-07-23 12:55:00,148.06,148.19,148.04,148.15,333498.0,144.9097,145.0369,144.8901,144.9978,333498.0
2021-07-23 13:00:00,148.15,148.21,148.13,148.16,310953.0,144.9978,145.0565,144.9782,145.0076,310953.0
2021-07-23 13:05:00,148.17,148.39,148.17,148.39,558064.0,145.0173,145.2327,145.0173,145.2327,558064.0
2021-07-23 13:10:00,148.39,148.52,148.38,148.48,775160.0,145.2327,145.3599,145.2229,145.3207,775160.0
2021-07-23 13:15:00,148.48,148.62,148.47,148.56,612061.0,145.3207,145.4578,145.311,145.399,612061.0
2021-07-23 13:20:00,148.56,148.59,148.46,148.52,450139.0,145.399,145.4284,145.3012,145.3599,450139.0
2021-07-23 13:25:00,148.52,148.64,148.48,148.49,661792.0,145.3599,145.4773,145.3207,145.3305,661792.0
2021-07-23 13:30:00,148.49,148.5,148.31,148.34,503762.0,145.3305,145.3403,145.1544,145.1837,503762.0
2021-07-23 13:35:00,148.34,148.36,148.14,148.22,661162.0,145.1837,145.2033,144.988,145.0663,661162.0
2021-07-23 13:40:00,148.22,148.32,148.17,148.31,426262.0,145.0663,145.1642,145.0173,145.1544,426262.0
2021-07-23 13:45:00,148.31,148.49,148.28,148.44,481623.0,145.1544,145.3305,145.125,145.2816,481623.0
2021-07-23 13:50:00,148.46,148.49,148.33,148.47,392810.0,145.3012,145.3305,145.1739,145.311,392810.0
2021-07-23 13:55:00,148.47,148.5,148.38,148.43,364406.0,145.311,145.3403,145.2229,145.2718,364406.0
2021-07-23 14:00:00,148.42,148.53,148.4,148.52,512427.0,145.262,145.3697,145.2424,145.3599,512427.0
2021-07-23 14:05:00,148.52,148.68,148.4,148.66,523753.0,145.3599,145.5165,145.2424,145.4969,523753.0
2021-07-23 14:10:00,148.67,148.67,148.59,148.61,482495.0,145.5067,145.5067,145.4284,145.448,482495.0
2021-07-23 14:15:00,148.6,148.61,148.52,148.56,377585.0,145.4382,145.448,145.3599,145.399,377585.0
2021-07-23 14:20:00,148.56,148.65,148.51,148.63,355902.0,145.399,145.4871,145.3501,145.4676,355902.0
2021-07-23 14:25:00,148.64,148.72,148.58,148.6,455761.0,145.4773,145.5556,145.4186,145.4382,455761.0
2021-07-23 14:30:00,148.61,148.62,148.49,148.5,422570.0,145.448,145.4578,145.3305,145.3403,422570.0
2021-07-23 14:35:00,148.5,148.68,148.48,148.61,392576.0,145.3403,145.5165,145.3207,145.448,392576.0
2021-07-23 14:40:00,148.6,148.6,148.41,148.46,407813.0,145.4382,145.4382,145.2522,145.3012,407813.0
2021-07-23 14:45:00,148.46,148.48,148.28,148.36,589019.0,145.3012,145.3207,145.125,145.2033,589019.0
2021-07-23 14:50:00,148.35,148.43,148.29,148.31,340216.0,145.1935,145.2718,145.1348,145.1544,340216.0
2021-07-23 14:55:00,148.31,148.47,148.3,148.44,458170.0,145.1544,145.311,145.1446,145.2816,458170.0
2021-07-23 15:00:00,148.45,148.47,148.26,148.33,475645.0,145.2914,145.311,145.1054,145.1739,475645.0
2021-07-23 15:05:00,148.32,148.43,148.31,148.43,362619.0,145.1642,145.2718,145.1544,145.2718,362619.0
2021-07-23 15:10:00,148.43,148.47,148.28,148.3,365009.0,145.2718,145.311,145.125,145.1446,365009.0
2021-07-23 15:15:00,148.3,148.36,148.22,148.33,514137.0,145.1446,145.2033,145.0663,145.1739,514137.0
2021-07-23 15:20:00,148.33,148.35,148.19,148.28,497684.0,145.1739,145.1935,145.0369,145.125,497684.0
2021-07-23 15:25:00,148.28,148.4,148.19,148.38,479824.0,145.125,145.2424,145.0369,145.2229,479824.0
2021-07-23 15:30:00,148.38,148.47,148.33,148.46,545555.0,145.2229,145.311,145.1739,145.3012,545555.0
2021-07-23 15:35:00,148.46,148.61,148.45,148.55,692874.0,145.3012,145.448,145.2914,145.3893,692874.0
2021-07-23 15:40:00,148.55,148.62,148.48,148.5,677820.0,145.3893,145.4578,145.3207,145.3403,677820.0
2021-07-23 15:45:00,148.5,148.56,148.46,148.54,614962.0,145.3403,145.399,145.3012,145.3795,614962.0
2021-07-23 15:50:00,148.55,148.62,148.43,148.48,1382947.0,145.3893,145.4578,145.2718,145.3207,1382947.0
2021-07-23 15:55:00,148.47,148.62,148.41,148.57,2102660.0,145.311,145.4578,145.2522,145.4088,2102660.0
2021-07-26 09:30:00,148.27,148.54,147.7,147.86,3056798.0,145.1152,145.3795,144.5573,144.7139,3056798.0
2021-07-26 09:35:00,147.88,148.84,147.76,148.82,1759050.0,144.7335,145.6731,144.6161,145.6535,1759050.0
2021-07-26 09:40:00,148.83,149.25,148.73,149.23,1883948.0,145.6633,146.0744,145.5654,146.0548,1883948.0
2021-07-26 09:45:00,149.23,149.74,149.16,149.53,2183117.0,146.0548,146.5539,145.9863,146.3484,2183117.0
2021-07-26 09:50:00,149.53,149.68,149.32,149.39,1178510.0,146.3484,146.4952,146.1429,146.2114,1178510.0
2021-07-26 09:55:00,149.39,149.62,149.26,149.49,1204127.0,146.2114,146.4365,146.0842,146.3093,1204127.0
2021-07-26 10:00:00,149.49,149.81,149.45,149.75,1444180.0,146.3093,146.6224,146.2701,146.5637,1444180.0
2021-07-26 10:05:00,149.75,149.83,149.46,149.59,1375645.0,146.5637,146.642,146.2799,146.4071,1375645.0
2021-07-26 10:10:00,149.6,149.6,149.18,149.34,1082773.0,146.4169,146.4169,146.0059,146.1624,1082773.0
2021-07-26 10:15:00,149.35,149.36,148.92,148.95,946398.0,146.1722,146.182,145.7514,145.7807,946398.0
2021-07-26 10:20:00,148.95,149.31,148.94,149.25,855995.0,145.7807,146.1331,145.771,146.0744,855995.0
2021-07-26 10:25:00,149.25,149.4,149.07,149.15,712473.0,146.0744,146.2212,145.8982,145.9765,712473.0
2021-07-26 10:30:00,149.13,149.55,149.12,149.37,975047.0,145.9569,146.368,145.9471,146.1918,975047.0
2021-07-26 10:35:00,149.38,149.61,149.37,149.49,704129.0,146.2016,146.4267,146.1918,146.3093,704129.0
2021-07-26 10:40:00,149.5,149.58,149.34,149.34,653518.0,146.319,146.3973,146.1624,146.1624,653518.0
2021-07-26 10:45:00,149.35,149.41,149.2,149.28,734204.0,146.1722,146.231,146.0254,146.1037,734204.0
2021-07-26 10:50:00,149.28,149.53,149.24,149.34,683155.0,146.1037,146.3484,146.0646,146.1624,683155.0
2021-07-26 10:55:00,149.34,149.58,149.28,149.34,661122.0,146.1624,146.3973,146.1037,146.1624,661122.0
2021-07-26 11:00:00,149.35,149.45,149.21,149.45,605029.0,146.1722,146.2701,146.0352,146.2701,605029.0
2021-07-26 11:05:00,149.45,149.46,149.28,149.4,388528.0,146.2701,146.2799,146.1037,146.2212,388528.0
2021-07-26 11:10:00,149.41,149.47,149.34,149.47,415525.0,146.231,146.2897,146.1624,146.2897,415525.0
2021-07-26 11:15:00,149.47,149.6,149.37,149.58,614027.0,146.2897,146.4169,146.1918,146.3973,614027.0
2021-07-26 11:20:00,149.59,149.6,149.34,149.41,556658.0,146.4071,146.4169,146.1624,146.231,556658.0
2021-07-26 11:25:00,149.4,149.53,149.35,149.51,494304.0,146.2212,146.3484,146.1722,146.3288,494304.0
2021-07-26 11:30:00,149.51,149.69,149.49,149.68,743727.0,146.3288,146.505,146.3093,146.4952,743727.0
2021-07-26 11:35:00,149.68,149.81,149.67,149.71,814467.0,146.4952,146.6224,146.4854,146.5246,814467.0
2021-07-26 11:40:00,149.7,149.74,149.54,149.59,547449.0,146.5148,146.5539,146.3582,146.4071,547449.0
2021-07-26 11:45:00,149.6,149.62,149.43,149.47,462109.0,146.4169,146.4365,146.2505,146.2897,462109.0
2021-07-26 11:50:00,149.47,149.53,149.39,149.47,463284.0,146.2897,146.3484,146.2114,146.2897,463284.0
2021-07-26 11:55:00,149.47,149.59,149.46,149.5,466365.0,146.2897,146.4071,146.2799,146.319,466365.0
2021-07-26 12:00:00,149.52,149.62,149.48,149.55,405136.0,146.3386,146.4365,146.2995,146.368,405136.0
2021-07-26 12:05:00,149.55,149.63,149.52,149.59,376039.0,146.368,146.4463,146.3386,146.4071,376039.0
2021-07-26 12:10:00,149.59,149.63,149.44,149.49,417634.0,146.4071,146.4463,146.2603,146.3093,417634.0
2021-07-26 12:15:00,149.49,149.52,149.4,149.52,436664.0,146.3093,146.3386,146.2212,146.3386,436664.0
2021-07-26 12:20:00,149.52,149.52,149.37,149.4,315662.0,146.3386,146.3386,146.1918,146.2212,315662.0
2021-07-26 12:25:00,149.41,149.46,149.35,149.39,335764.0,146.231,146.2799,146.1722,146.2114,335764.0
2021-07-26 12:30:00,149.39,149.43,149.24,149.25,526583.0,146.2114,146.2505,146.0646,146.0744,526583.0
2021-07-26 12:35:00,149.25,149.31,149.21,149.27,396343.0,146.0744,146.1331,146.0352,146.0939,396343.0
2021-07-26 12:40:00,149.27,149.31,149.18,149.25,447719.0,146.0939,146.1331,146.0059,146.0744,447719.0
2021-07-26 12:45:00,149.25,149.28,149.07,149.13,543130.0,146.0744,146.1037,145.8982,145.9569,543130.0
2021-07-26 12:50:00,149.13,149.16,149.06,149.14,384751.0,145.9569,145.9863,145.8884,145.9667,384751.0
2021-07-26 12:55:00,149.14,149.14,149.04,149.08,299559.0,145.9667,145.9667,145.8688,145.908,299559.0
2021-07-26 13:00:00,149.09,149.3,149.06,149.29,489807.0,145.9178,146.1233,145.8884,146.1135,489807.0
2021-07-26 13:05:00,149.3,149.39,149.24,149.38,396091.0,146.1233,146.2114,146.0646,146.2016,396091.0
2021-07-26 13:10:00,149.37,149.39,149.31,149.38,282486.0,146.1918,146.2114,146.1331,146.2016,282486.0
2021-07-26 13:15:00,149.37,149.39,149.26,149.35,300418.0,146.1918,146.2114,146.0842,146.1722,300418.0
2021-07-26 13:20:00,149.35,149.48,149.33,149.47,399189.0,146.1722,146.2995,146.1527,146.2897,399189.0
2021-07-26 13:25:00,149.46,149.51,149.37,149.4,476207.0,146.2799,146.3288,146.1918,146.2212,476207.0
2021-07-26 13:30:00,149.41,149.43,149.34,149.39,290054.0,146.231,146.2505,146.1624,146.2114,290054.0
2021-07-26 13:35:00,149.38,149.4,149.34,149.39,193700.0,146.2016,146.2212,146.1624,146.2114,193700.0
2021-07-26 13:40:00,149.39,149.45,149.36,149.41,269333.0,146.2114,146.2701,146.182,146.231,269333.0
2021-07-26 13:45:00,149.42,149.42,149.19,149.25,398328.0,146.2407,146.2407,146.0156,146.0744,398328.0
2021-07-26 13:50:00,149.25,149.32,149.21,149.31,228364.0,146.0744,146.1429,146.0352,146.1331,228364.0
2021-07-26 13:55:00,149.32,149.37,149.3,149.35,267062.0,146.1429,146.1918,146.1233,146.1722,267062.0
2021-07-26 14:00:00,149.34,149.44,149.32,149.34,468750.0,146.1624,146.2603,146.1429,146.1624,468750.0
2021-07-26 14:05:00,149.35,149.37,149.26,149.27,351092.0,146.1722,146.1918,146.0842,146.0939,351092.0
2021-07-26 14:10:00,149.28,149.3,149.13,149.13,369018.0,146.1037,146.1233,145.9569,145.9569,369018.0
2021-07-26 14:15:00,149.14,149.2,149.04,149.11,465655.0,145.9667,146.0254,145.8688,145.9373,465655.0
2021-07-26 14:20:00,149.11,149.18,149.07,149.14,321644.0,145.9373,146.0059,145.8982,145.9667,321644.0
2021-07-26 14:25:00,149.15,149.27,149.14,149.25,357043.0,145.9765,146.0939,145.9667,146.0744,357043.0
2021-07-26 14:30:00,149.26,149.35,149.22,149.34,401417.0,146.0842,146.1722,146.045,146.1624,401417.0
2021-07-26 14:35:00,149.34,149.39,149.32,149.33,365402.0,146.1624,146.2114,146.1429,146.1527,365402.0
2021-07-26 14:40:00,149.32,149.39,149.29,149.29,308087.0,146.1429,146.2114,146.1135,146.1135,308087.0
2021-07-26 14:45:00,149.3,149.35,149.28,149.32,304248.0,146.1233,146.1722,146.1037,146.1429,304248.0
2021-07-26 14:50:00,149.32,149.36,149.29,149.36,295866.0,146.1429,146.182,146.1135,146.182,295866.0
2021-07-26 14:55:00,149.36,149.5,149.33,149.48,569608.0,146.182,146.319,146.1527,146.2995,569608.0
2021-07-26 15:00:00,149.47,149.5,149.41,149.46,526096.0,146.2897,146.319,146.231,146.2799,526096.0
2021-07-26 15:05:00,149.46,149.5,149.36,149.41,395465.0,146.2799,146.319,146.182,146.231,395465.0
2021-07-26 15:10:00,149.41,149.48,149.37,149.44,326373.0,146.231,146.2995,146.1918,146.2603,326373.0
2021-07-26 15:15:00,149.44,149.45,149.29,149.31,490342.0,146.2603,146.2701,146.1135,146.1331,490342.0
2021-07-26 15:20:00,149.31,149.48,149.31,149.44,411562.0,146.1331,146.2995,146.1331,146.2603,411562.0
2021-07-26 15:25:00,149.44,149.46,149.37,149.45,435962.0,146.2603,146.2799,146.1918,146.2701,435962.0
2021-07-26 15:30:00,149.44,149.47,149.34,149.35,532106.0,146.2603,146.2897,146.1624,146.1722,532106.0
2021-07-26 15:35:00,149.34,149.34,149.22,149.25,485188.0,146.1624,146.1624,146.045,146.0744,485188.0
2021-07-26 15:40:00,149.25,149.28,149.11,149.12,554446.0,146.0744,146.1037,145.9373,145.9471,554446.0
2021-07-26 15:45:00,149.11,149.13,148.89,148.9,1149355.0,145.9373,145.9569,145.722,145.7318,1149355.0
2021-07-26 15:50:00,148.92,148.96,148.77,148.92,1570936.0,145.7514,145.7905,145.6046,145.7514,1570936.0
2021-07-26 15:55:00,148.92,149.01,148.86,148.99,2202823.0,145.7514,145.8395,145.6927,145.8199,2202823.0
2021-07-27 09:30:00,149.14,149.21,148.37,148.52,3459408.0,145.9667,146.0352,145.2131,145.3599,3459408.0
2021-07-27 09:35:00,148.53,148.83,148.25,148.71,1773522.0,145.3697,145.6633,145.0956,145.5459,1773522.0
2021-07-27 09:40:00,148.71,148.73,148.42,148.49,1447910.0,145.5459,145.5654,145.262,145.3305,1447910.0
2021-07-27 09:45:00,148.48,148.75,148.41,148.43,1047622.0,145.3207,145.585,145.2522,145.2718,1047622.0
2021-07-27 09:50:00,148.42,148.61,148.33,148.49,1135181.0,145.262,145.448,145.1739,145.3305,1135181.0
2021-07-27 09:55:00,148.48,148.68,148.37,148.65,1006231.0,145.3207,145.5165,145.2131,145.4871,1006231.0
2021-07-27 10:00:00,148.65,148.73,148.35,148.48,1104672.0,145.4871,145.5654,145.1935,145.3207,1104672.0
2021-07-27 10:05:00,148.47,148.53,148.07,148.21,1276436.0,145.311,145.3697,144.9195,145.0565,1276436.0
2021-07-27 10:10:00,148.21,148.22,147.36,147.49,1859272.0,145.0565,145.0663,144.2246,144.3518,1859272.0
2021-07-27 10:15:00,147.47,147.49,146.88,147.32,2031291.0,144.3322,144.3518,143.7548,144.1854,2031291.0
2021-07-27 10:20:00,147.32,147.67,147.26,147.57,1333057.0,144.1854,144.528,144.1267,144.4301,1333057.0
2021-07-27 10:25:00,147.58,147.62,147.35,147.38,788998.0,144.4399,144.479,144.2148,144.2442,788998.0
2021-07-27 10:30:00,147.37,147.38,146.71,146.84,1385636.0,144.2344,144.2442,143.5884,143.7156,1385636.0
2021-07-27 10:35:00,146.84,147.03,146.6,146.77,1266198.0,143.7156,143.9016,143.4807,143.6471,1266198.0
2021-07-27 10:40:00,146.78,147.19,146.73,147.15,1076674.0,143.6569,144.0582,143.608,144.019,1076674.0
2021-07-27 10:45:00,147.15,147.3,147.07,147.19,919458.0,144.019,144.1659,143.9407,144.0582,919458.0
2021-07-27 10:50:00,147.19,147.28,146.95,147.05,995106.0,144.0582,144.1463,143.8233,143.9212,995106.0
2021-07-27 10:55:00,147.05,147.56,147.02,147.42,996378.0,143.9212,144.4203,143.8918,144.2833,996378.0
2021-07-27 11:00:00,147.41,147.66,147.29,147.53,900112.0,144.2735,144.5182,144.1561,144.391,900112.0
2021-07-27 11:05:00,147.54,147.55,147.08,147.1,866425.0,144.4007,144.4105,143.9505,143.9701,866425.0
2021-07-27 11:10:00,147.09,147.32,147.05,147.1,742000.0,143.9603,144.1854,143.9212,143.9701,742000.0
2021-07-27 11:15:00,147.11,147.15,146.78,146.83,845795.0,143.9799,144.019,143.6569,143.7059,845795.0
2021-07-27 11:20:00,146.83,146.99,146.78,146.85,691998.0,143.7059,143.8625,143.6569,143.7254,691998.0
2021-07-27 11:25:00,146.84,146.89,146.56,146.87,1046700.0,143.7156,143.7646,143.4416,143.745,1046700.0
2021-07-27 11:30:00,146.87,146.87,146.46,146.47,997807.0,143.745,143.745,143.3437,143.3535,997807.0
2021-07-27 11:35:00,146.48,146.53,146.28,146.4,1220247.0,143.3633,143.4122,143.1676,143.285,1220247.0
2021-07-27 11:40:00,146.41,146.6,146.17,146.36,1193508.0,143.2948,143.4807,143.0599,143.2459,1193508.0
2021-07-27 11:45:00,146.37,146.54,146.29,146.36,735039.0,143.2556,143.422,143.1773,143.2459,735039.0
2021-07-27 11:50:00,146.35,146.5,146.29,146.4,659134.0,143.2361,143.3829,143.1773,143.285,659134.0
2021-07-27 11:55:00,146.39,146.46,146.25,146.36,622910.0,143.2752,143.3437,143.1382,143.2459,622910.0
2021-07-27 12:00:00,146.35,146.37,145.73,145.86,1416622.0,143.2361,143.2556,142.6293,142.7565,1416622.0
2021-07-27 12:05:00,145.87,145.96,145.55,145.94,1196195.0,142.7663,142.8544,142.4531,142.8348,1196195.0
2021-07-27 12:10:00,145.95,146.0,145.82,145.91,961869.0,142.8446,142.8935,142.7173,142.8054,961869.0
2021-07-27 12:15:00,145.91,146.14,145.8,146.07,981430.0,142.8054,143.0305,142.6978,142.962,981430.0
2021-07-27 12:20:00,146.07,146.3,146.01,146.22,792155.0,142.962,143.1871,142.9033,143.1088,792155.0
2021-07-27 12:25:00,146.22,146.4,146.18,146.39,575328.0,143.1088,143.285,143.0697,143.2752,575328.0
2021-07-27 12:30:00,146.38,146.47,146.03,146.03,738910.0,143.2654,143.3535,142.9229,142.9229,738910.0
2021-07-27 12:35:00,146.03,146.22,146.02,146.16,501642.0,142.9229,143.1088,142.9131,143.0501,501642.0
2021-07-27 12:40:00,146.17,146.22,146.08,146.19,609632.0,143.0599,143.1088,142.9718,143.0795,609632.0
2021-07-27 12:45:00,146.18,146.21,146.01,146.02,464969.0,143.0697,143.099,142.9033,142.9131,464969.0
2021-07-27 12:50:00,146.02,146.14,145.91,145.95,647473.0,142.9131,143.0305,142.8054,142.8446,647473.0
2021-07-27 12:55:00,145.95,146.14,145.93,146.06,545014.0,142.8446,143.0305,142.825,142.9522,545014.0
2021-07-27 13:00:00,146.06,146.24,146.03,146.12,624190.0,142.9522,143.1284,142.9229,143.011,624190.0
2021-07-27 13:05:00,146.13,146.3,146.04,146.21,536813.0,143.0207,143.1871,142.9327,143.099,536813.0
2021-07-27 13:10:00,146.21,146.24,145.94,146.02,611043.0,143.099,143.1284,142.8348,142.9131,611043.0
2021-07-27 13:15:00,146.02,146.2,145.86,145.88,693325.0,142.9131,143.0893,142.7565,142.7761,693325.0
2021-07-27 13:20:00,145.88,145.9,145.71,145.81,800693.0,142.7761,142.7956,142.6097,142.7076,800693.0
2021-07-27 13:25:00,145.82,145.97,145.74,145.94,639396.0,142.7173,142.8642,142.639,142.8348,639396.0
2021-07-27 13:30:00,145.93,146.06,145.86,145.98,573733.0,142.825,142.9522,142.7565,142.8739,573733.0
2021-07-27 13:35:00,145.97,146.25,145.96,146.23,777872.0,142.8642,143.1382,142.8544,143.1186,777872.0
2021-07-27 13:40:00,146.22,146.24,146.08,146.22,476271.0,143.1088,143.1284,142.9718,143.1088,476271.0
2021-07-27 13:45:00,146.23,146.23,146.09,146.14,412187.0,143.1186,143.1186,142.9816,143.0305,412187.0
2021-07-27 13:50:00,146.14,146.18,146.06,146.08,379551.0,143.0305,143.0697,142.9522,142.9718,379551.0
2021-07-27 13:55:00,146.07,146.17,145.93,145.98,521782.0,142.962,143.0599,142.825,142.8739,521782.0
2021-07-27 14:00:00,145.98,146.14,145.92,146.11,469295.0,142.8739,143.0305,142.8152,143.0012,469295.0
2021-07-27 14:05:00,146.11,146.22,146.09,146.16,516620.0,143.0012,143.1088,142.9816,143.0501,516620.0
2021-07-27 14:10:00,146.17,146.37,146.15,146.37,593059.0,143.0599,143.2556,143.0403,143.2556,593059.0
2021-07-27 14:15:00,146.37,146.52,146.34,146.39,646062.0,143.2556,143.4025,143.2263,143.2752,646062.0
2021-07-27 14:20:00,146.39,146.61,146.39,146.55,547989.0,143.2752,143.4905,143.2752,143.4318,547989.0
2021-07-27 14:25:00,146.55,146.68,146.52,146.67,715135.0,143.4318,143.559,143.4025,143.5493,715135.0
2021-07-27 14:30:00,146.67,146.76,146.58,146.59,1638640.0,143.5493,143.6373,143.4612,143.471,1638640.0
2021-07-27 14:35:00,146.58,146.65,146.44,146.48,650411.0,143.4612,143.5297,143.3242,143.3633,650411.0
2021-07-27 14:40:00,146.48,146.59,146.46,146.58,676825.0,143.3633,143.471,143.3437,143.4612,676825.0
2021-07-27 14:45:00,146.58,146.77,146.58,146.76,683370.0,143.4612,143.6471,143.4612,143.6373,683370.0
2021-07-27 14:50:00,146.77,146.83,146.61,146.67,755828.0,143.6471,143.7059,143.4905,143.5493,755828.0
2021-07-27 14:55:00,146.68,147.07,146.64,147.06,823135.0,143.559,143.9407,143.5199,143.931,823135.0
2021-07-27 15:00:00,147.06,147.32,147.06,147.19,1070601.0,143.931,144.1854,143.931,144.0582,1070601.0
2021-07-27 15:05:00,147.2,147.23,147.03,147.21,722124.0,144.068,144.0973,143.9016,144.0778,722124.0
2021-07-27 15:10:00,147.2,147.21,146.75,146.75,908812.0,144.068,144.0778,143.6276,143.6276,908812.0
2021-07-27 15:15:00,146.75,146.82,146.62,146.75,807565.0,143.6276,143.6961,143.5003,143.6276,807565.0
2021-07-27 15:20:00,146.76,146.79,146.65,146.67,791867.0,143.6373,143.6667,143.5297,143.5493,791867.0
2021-07-27 15:25:00,146.66,146.74,146.58,146.62,691334.0,143.5395,143.6178,143.4612,143.5003,691334.0
2021-07-27 15:30:00,146.61,146.64,146.47,146.49,847649.0,143.4905,143.5199,143.3535,143.3731,847649.0
2021-07-27 15:35:00,146.5,146.59,146.39,146.52,919568.0,143.3829,143.471,143.2752,143.4025,919568.0
2021-07-27 15:40:00,146.51,146.58,146.37,146.54,1044414.0,143.3927,143.4612,143.2556,143.422,1044414.0
2021-07-27 15:45:00,146.53,146.61,146.28,146.4,1285588.0,143.4122,143.4905,143.1676,143.285,1285588.0
2021-07-27 15:50:00,146.4,146.63,146.39,146.48,1984272.0,143.285,143.5101,143.2752,143.3633,1984272.0
2021-07-27 15:55:00,146.49,146.89,146.47,146.78,2558352.0,143.3731,143.7646,143.3535,143.6569,2558352.0
2021-07-28 09:30:00,144.84,144.86,142.68,143.33,6056223.0,141.7582,141.7778,139.6442,140.2803,6056223.0
2021-07-28 09:35:00,143.33,143.38,142.65,142.7,3399350.0,140.2803,140.3293,139.6148,139.6637,3399350.0
2021-07-28 09:40:00,142.69,142.95,142.54,142.71,2810533.0,139.6539,139.9084,139.5071,139.6735,2810533.0
2021-07-28 09:45:00,142.72,143.67,142.7,143.56,2883288.0,139.6833,140.6131,139.6637,140.5054,2883288.0
2021-07-28 09:50:00,143.56,143.94,143.43,143.73,2598674.0,140.5054,140.8773,140.3782,140.6718,2598674.0
2021-07-28 09:55:00,143.72,144.68,143.64,144.56,2571745.0,140.662,141.6016,140.5837,141.4842,2571745.0
2021-07-28 10:00:00,144.57,144.91,144.41,144.62,1813490.0,141.4939,141.8267,141.3373,141.5429,1813490.0
2021-07-28 10:05:00,144.62,145.59,144.57,145.49,2233181.0,141.5429,142.4922,141.4939,142.3944,2233181.0
2021-07-28 10:10:00,145.5,145.85,145.34,145.74,2083219.0,142.4042,142.7467,142.2476,142.639,2083219.0
2021-07-28 10:15:00,145.74,146.78,145.55,146.71,2739673.0,142.639,143.6569,142.4531,143.5884,2739673.0
2021-07-28 10:20:00,146.72,146.97,146.23,146.55,2560772.0,143.5982,143.8429,143.1186,143.4318,2560772.0
2021-07-28 10:25:00,146.55,146.58,146.08,146.38,1567497.0,143.4318,143.4612,142.9718,143.2654,1567497.0
2021-07-28 10:30:00,146.38,146.78,146.35,146.46,1509317.0,143.2654,143.6569,143.2361,143.3437,1509317.0
2021-07-28 10:35:00,146.46,146.47,145.92,146.4,1383961.0,143.3437,143.3535,142.8152,143.285,1383961.0
2021-07-28 10:40:00,146.39,146.58,145.63,145.66,1465337.0,143.2752,143.4612,142.5314,142.5607,1465337.0
2021-07-28 10:45:00,145.65,146.14,145.64,146.13,1035627.0,142.551,143.0305,142.5412,143.0207,1035627.0
2021-07-28 10:50:00,146.14,146.43,146.02,146.35,970990.0,143.0305,143.3144,142.9131,143.2361,970990.0
2021-07-28 10:55:00,146.33,146.35,146.02,146.28,917060.0,143.2165,143.2361,142.9131,143.1676,917060.0
2021-07-28 11:00:00,146.28,146.49,146.18,146.31,870446.0,143.1676,143.3731,143.0697,143.1969,870446.0
2021-07-28 11:05:00,146.31,146.47,146.21,146.34,658111.0,143.1969,143.3535,143.099,143.2263,658111.0
2021-07-28 11:10:00,146.34,146.44,146.0,146.07,674640.0,143.2263,143.3242,142.8935,142.962,674640.0
2021-07-28 11:15:00,146.08,146.28,145.9,146.02,719347.0,142.9718,143.1676,142.7956,142.9131,719347.0
2021-07-28 11:20:00,146.02,146.09,145.73,145.75,751379.0,142.9131,142.9816,142.6293,142.6488,751379.0
2021-07-28 11:25:00,145.76,145.85,145.32,145.34,961576.0,142.6586,142.7467,142.228,142.2476,961576.0
2021-07-28 11:30:00,145.33,145.45,145.06,145.4,1157989.0,142.2378,142.3552,141.9735,142.3063,1157989.0
2021-07-28 11:35:00,145.38,145.53,145.32,145.33,619481.0,142.2867,142.4335,142.228,142.2378,619481.0
2021-07-28 11:40:00,145.33,145.34,144.94,145.06,926987.0,142.2378,142.2476,141.8561,141.9735,926987.0
2021-07-28 11:45:00,145.06,145.12,144.44,144.68,1418467.0,141.9735,142.0322,141.3667,141.6016,1418467.0
2021-07-28 11:50:00,144.69,144.77,144.42,144.53,939640.0,141.6114,141.6897,141.3471,141.4548,939640.0
2021-07-28 11:55:00,144.53,144.85,144.43,144.75,1116411.0,141.4548,141.768,141.3569,141.6701,1116411.0
2021-07-28 12:00:00,144.76,144.88,144.62,144.74,854404.0,141.6799,141.7973,141.5429,141.6603,854404.0
2021-07-28 12:05:00,144.74,144.99,144.73,144.86,958609.0,141.6603,141.905,141.6505,141.7778,958609.0
2021-07-28 12:10:00,144.87,145.16,144.71,145.09,951240.0,141.7876,142.0714,141.631,142.0029,951240.0
2021-07-28 12:15:00,145.09,145.11,144.84,145.05,675162.0,142.0029,142.0225,141.7582,141.9637,675162.0
2021-07-28 12:20:00,145.05,145.27,144.97,145.19,700639.0,141.9637,142.179,141.8854,142.1007,700639.0
2021-07-28 12:25:00,145.19,145.37,145.15,145.32,609558.0,142.1007,142.2769,142.0616,142.228,609558.0
2021-07-28 12:30:00,145.33,145.44,145.19,145.27,542945.0,142.2378,142.3454,142.1007,142.179,542945.0
2021-07-28 12:35:00,145.28,145.34,144.97,145.04,650131.0,142.1888,142.2476,141.8854,141.9539,650131.0
2021-07-28 12:40:00,145.04,145.07,144.79,144.81,562867.0,141.9539,141.9833,141.7093,141.7288,562867.0
2021-07-28 12:45:00,144.81,145.03,144.77,145.03,559359.0,141.7288,141.9442,141.6897,141.9442,559359.0
2021-07-28 12:50:00,145.02,145.05,144.69,144.77,445351.0,141.9344,141.9637,141.6114,141.6897,445351.0
2021-07-28 12:55:00,144.77,144.96,144.77,144.9,369363.0,141.6897,141.8756,141.6897,141.8169,369363.0
2021-07-28 13:00:00,144.91,145.0,144.63,144.75,534456.0,141.8267,141.9148,141.5527,141.6701,534456.0
2021-07-28 13:05:00,144.76,144.81,144.53,144.61,561012.0,141.6799,141.7288,141.4548,141.5331,561012.0
2021-07-28 13:10:00,144.61,144.63,144.32,144.34,591612.0,141.5331,141.5527,141.2493,141.2688,591612.0
2021-07-28 13:15:00,144.34,144.37,143.93,143.94,1057821.0,141.2688,141.2982,140.8676,140.8773,1057821.0
2021-07-28 13:20:00,143.94,144.23,143.93,144.14,770579.0,140.8773,141.1612,140.8676,141.0731,770579.0
2021-07-28 13:25:00,144.13,144.26,144.0,144.24,592164.0,141.0633,141.1905,140.9361,141.171,592164.0
2021-07-28 13:30:00,144.25,144.29,143.94,143.96,686067.0,141.1808,141.2199,140.8773,140.8969,686067.0
2021-07-28 13:35:00,143.95,144.07,143.88,143.98,561158.0,140.8871,141.0046,140.8186,140.9165,561158.0
2021-07-28 13:40:00,143.98,144.44,143.96,144.38,696649.0,140.9165,141.3667,140.8969,141.308,696649.0
2021-07-28 13:45:00,144.39,144.57,144.34,144.49,498483.0,141.3178,141.4939,141.2688,141.4156,498483.0
2021-07-28 13:50:00,144.5,144.54,144.34,144.37,506076.0,141.4254,141.4646,141.2688,141.2982,506076.0
2021-07-28 13:55:00,144.36,144.64,144.34,144.48,570156.0,141.2884,141.5625,141.2688,141.4059,570156.0
2021-07-28 14:00:00,144.5,144.95,143.94,144.83,1430578.0,141.4254,141.8659,140.8773,141.7484,1430578.0
2021-07-28 14:05:00,144.82,145.0,144.51,144.64,891985.0,141.7386,141.9148,141.4352,141.5625,891985.0
2021-07-28 14:10:00,144.64,145.09,144.63,145.09,755508.0,141.5625,142.0029,141.5527,142.0029,755508.0
2021-07-28 14:15:00,145.07,145.17,145.0,145.07,714573.0,141.9833,142.0812,141.9148,141.9833,714573.0
2021-07-28 14:20:00,145.07,145.3,144.96,145.17,712383.0,141.9833,142.2084,141.8756,142.0812,712383.0
2021-07-28 14:25:00,145.17,145.19,144.89,145.0,795452.0,142.0812,142.1007,141.8071,141.9148,795452.0
2021-07-28 14:30:00,145.0,145.02,144.66,144.75,878389.0,141.9148,141.9344,141.582,141.6701,878389.0
2021-07-28 14:35:00,144.76,145.0,144.42,144.92,992325.0,141.6799,141.9148,141.3471,141.8365,992325.0
2021-07-28 14:40:00,144.91,145.16,144.9,145.1,636100.0,141.8267,142.0714,141.8169,142.0127,636100.0
2021-07-28 14:45:00,145.1,145.39,145.09,145.36,696755.0,142.0127,142.2965,142.0029,142.2671,696755.0
2021-07-28 14:50:00,145.36,145.44,145.0,145.07,879338.0,142.2671,142.3454,141.9148,141.9833,879338.0
2021-07-28 14:55:00,145.06,145.16,144.87,145.03,709601.0,141.9735,142.0714,141.7876,141.9442,709601.0
2021-07-28 15:00:00,145.03,145.28,144.91,145.05,845109.0,141.9442,142.1888,141.8267,141.9637,845109.0
2021-07-28 15:05:00,145.06,145.33,144.99,145.26,662183.0,141.9735,142.2378,141.905,142.1693,662183.0
2021-07-28 15:10:00,145.27,145.42,145.26,145.42,625678.0,142.179,142.3259,142.1693,142.3259,625678.0
2021-07-28 15:15:00,145.42,145.51,145.2,145.38,829247.0,142.3259,142.4139,142.1105,142.2867,829247.0
2021-07-28 15:20:00,145.39,145.42,145.16,145.36,638859.0,142.2965,142.3259,142.0714,142.2671,638859.0
2021-07-28 15:25:00,145.36,145.43,145.26,145.39,485764.0,142.2671,142.3356,142.1693,142.2965,485764.0
2021-07-28 15:30:00,145.38,145.47,145.34,145.38,582544.0,142.2867,142.3748,142.2476,142.2867,582544.0
2021-07-28 15:35:00,145.37,145.42,145.18,145.2,707566.0,142.2769,142.3259,142.091,142.1105,707566.0
2021-07-28 15:40:00,145.21,145.49,145.18,145.44,806937.0,142.1203,142.3944,142.091,142.3454,806937.0
2021-07-28 15:45:00,145.44,145.45,145.24,145.43,812282.0,142.3454,142.3552,142.1497,142.3356,812282.0
2021-07-28 15:50:00,145.43,145.49,145.16,145.18,1228763.0,142.3356,142.3944,142.0714,142.091,1228763.0
2021-07-28 15:55:00,145.18,145.19,144.95,144.98,1964709.0,142.091,142.1007,141.8659,141.8952,1964709.0
2021-07-29 09:30:00,144.66,145.7,144.58,145.66,2685059.0,141.582,142.5999,141.5037,142.5607,2685059.0
2021-07-29 09:35:00,145.67,146.22,145.66,146.15,1974766.0,142.5705,143.1088,142.5607,143.0403,1974766.0
2021-07-29 09:40:00,146.14,146.35,145.95,146.19,1597191.0,143.0305,143.2361,142.8446,143.0795,1597191.0
2021-07-29 09:45:00,146.19,146.55,146.15,146.19,1565152.0,143.0795,143.4318,143.0403,143.0795,1565152.0
2021-07-29 09:50:00,146.2,146.48,146.14,146.38,992882.0,143.0893,143.3633,143.0305,143.2654,992882.0
2021-07-29 09:55:00,146.38,146.44,146.01,146.23,920348.0,143.2654,143.3242,142.9033,143.1186,920348.0
2021-07-29 10:00:00,146.22,146.49,146.09,146.24,1230472.0,143.1088,143.3731,142.9816,143.1284,1230472.0
2021-07-29 10:05:00,146.25,146.45,145.9,145.92,995652.0,143.1382,143.3339,142.7956,142.8152,995652.0
2021-07-29 10:10:00,145.91,146.03,145.66,145.86,1058026.0,142.8054,142.9229,142.5607,142.7565,1058026.0
2021-07-29 10:15:00,145.85,146.04,145.72,145.84,925300.0,142.7467,142.9327,142.6195,142.7369,925300.0
2021-07-29 10:20:00,145.84,145.89,145.61,145.78,778940.0,142.7369,142.7859,142.5118,142.6782,778940.0
2021-07-29 10:25:00,145.78,145.96,145.74,145.84,577870.0,142.6782,142.8544,142.639,142.7369,577870.0
2021-07-29 10:30:00,145.85,146.01,145.78,145.94,655857.0,142.7467,142.9033,142.6782,142.8348,655857.0
2021-07-29 10:35:00,145.94,146.08,145.78,145.91,766690.0,142.8348,142.9718,142.6782,142.8054,766690.0
2021-07-29 10:40:00,145.92,146.04,145.79,145.9,614946.0,142.8152,142.9327,142.688,142.7956,614946.0
2021-07-29 10:45:00,145.9,145.93,145.74,145.81,477111.0,142.7956,142.825,142.639,142.7076,477111.0
2021-07-29 10:50:00,145.82,146.19,145.78,146.12,763974.0,142.7173,143.0795,142.6782,143.011,763974.0
2021-07-29 10:55:00,146.12,146.24,146.01,146.08,645801.0,143.011,143.1284,142.9033,142.9718,645801.0
2021-07-29 11:00:00,146.08,146.12,145.97,146.03,593249.0,142.9718,143.011,142.8642,142.9229,593249.0
2021-07-29 11:05:00,146.03,146.05,145.92,146.02,519624.0,142.9229,142.9425,142.8152,142.9131,519624.0
2021-07-29 11:10:00,146.02,146.05,145.69,145.72,634524.0,142.9131,142.9425,142.5901,142.6195,634524.0
2021-07-29 11:15:00,145.72,145.78,145.53,145.66,951586.0,142.6195,142.6782,142.4335,142.5607,951586.0
2021-07-29 11:20:00,145.67,145.84,145.63,145.78,572292.0,142.5705,142.7369,142.5314,142.6782,572292.0
2021-07-29 11:25:00,145.78,145.81,145.59,145.64,517446.0,142.6782,142.7076,142.4922,142.5412,517446.0
2021-07-29 11:30:00,145.64,145.73,145.52,145.53,496659.0,142.5412,142.6293,142.4237,142.4335,496659.0
2021-07-29 11:35:00,145.53,145.66,145.52,145.57,492298.0,142.4335,142.5607,142.4237,142.4727,492298.0
2021-07-29 11:40:00,145.58,145.69,145.53,145.66,474073.0,142.4825,142.5901,142.4335,142.5607,474073.0
2021-07-29 11:45:00,145.66,145.86,145.66,145.81,478327.0,142.5607,142.7565,142.5607,142.7076,478327.0
2021-07-29 11:50:00,145.82,145.94,145.71,145.71,473162.0,142.7173,142.8348,142.6097,142.6097,473162.0
2021-07-29 11:55:00,145.72,145.87,145.64,145.76,378297.0,142.6195,142.7663,142.5412,142.6586,378297.0
2021-07-29 12:00:00,145.77,145.89,145.68,145.87,442404.0,142.6684,142.7859,142.5803,142.7663,442404.0
2021-07-29 12:05:00,145.87,145.97,145.86,145.95,413027.0,142.7663,142.8642,142.7565,142.8446,413027.0
2021-07-29 12:10:00,145.96,146.04,145.86,145.94,476546.0,142.8544,142.9327,142.7565,142.8348,476546.0
2021-07-29 12:15:00,145.94,146.07,145.92,145.99,378192.0,142.8348,142.962,142.8152,142.8837,378192.0
2021-07-29 12:20:00,145.99,146.0,145.85,145.94,429579.0,142.8837,142.8935,142.7467,142.8348,429579.0
2021-07-29 12:25:00,145.94,145.95,145.83,145.87,232988.0,142.8348,142.8446,142.7271,142.7663,232988.0
2021-07-29 12:30:00,145.88,145.96,145.85,145.91,248402.0,142.7761,142.8544,142.7467,142.8054,248402.0
2021-07-29 12:35:00,145.91,145.97,145.86,145.95,250358.0,142.8054,142.8642,142.7565,142.8446,250358.0
2021-07-29 12:40:00,145.94,145.98,145.73,145.76,288884.0,142.8348,142.8739,142.6293,142.6586,288884.0
2021-07-29 12:45:00,145.76,145.85,145.71,145.78,228867.0,142.6586,142.7467,142.6097,142.6782,228867.0
2021-07-29 12:50:00,145.78,145.88,145.77,145.83,263098.0,142.6782,142.7761,142.6684,142.7271,263098.0
2021-07-29 12:55:00,145.84,146.0,145.83,145.95,299115.0,142.7369,142.8935,142.7271,142.8446,299115.0
2021-07-29 13:00:00,145.95,145.98,145.9,145.96,230083.0,142.8446,142.8739,142.7956,142.8544,230083.0
2021-07-29 13:05:00,145.96,146.17,145.92,146.12,577367.0,142.8544,143.0599,142.8152,143.011,577367.0
2021-07-29 13:10:00,146.12,146.13,146.0,146.02,325328.0,143.011,143.0207,142.8935,142.9131,325328.0
2021-07-29 13:15:00,146.02,146.07,145.83,145.87,348414.0,142.9131,142.962,142.7271,142.7663,348414.0
2021-07-29 13:20:00,145.87,145.95,145.84,145.86,283454.0,142.7663,142.8446,142.7369,142.7565,283454.0
2021-07-29 13:25:00,145.86,145.98,145.81,145.95,279549.0,142.7565,142.8739,142.7076,142.8446,279549.0
2021-07-29 13:30:00,145.96,146.01,145.87,145.9,276231.0,142.8544,142.9033,142.7663,142.7956,276231.0
2021-07-29 13:35:00,145.88,145.98,145.88,145.92,278633.0,142.7761,142.8739,142.7761,142.8152,278633.0
2021-07-29 13:40:00,145.91,145.92,145.72,145.82,344532.0,142.8054,142.8152,142.6195,142.7173,344532.0
2021-07-29 13:45:00,145.82,145.83,145.69,145.72,295949.0,142.7173,142.7271,142.5901,142.6195,295949.0
2021-07-29 13:50:00,145.72,145.81,145.69,145.77,294280.0,142.6195,142.7076,142.5901,142.6684,294280.0
2021-07-29 13:55:00,145.77,145.84,145.68,145.8,345760.0,142.6684,142.7369,142.5803,142.6978,345760.0
2021-07-29 14:00:00,145.81,145.91,145.78,145.87,301509.0,142.7076,142.8054,142.6782,142.7663,301509.0
2021-07-29 14:05:00,145.87,145.94,145.84,145.9,201242.0,142.7663,142.8348,142.7369,142.7956,201242.0
2021-07-29 14:10:00,145.89,145.95,145.86,145.91,221689.0,142.7859,142.8446,142.7565,142.8054,221689.0
2021-07-29 14:15:00,145.92,145.93,145.82,145.91,277481.0,142.8152,142.825,142.7173,142.8054,277481.0
2021-07-29 14:20:00,145.9,145.93,145.8,145.92,280833.0,142.7956,142.825,142.6978,142.8152,280833.0
2021-07-29 14:25:00,145.91,146.01,145.87,145.92,361154.0,142.8054,142.9033,142.7663,142.8152,361154.0
2021-07-29 14:30:00,145.93,145.96,145.89,145.94,234139.0,142.825,142.8544,142.7859,142.8348,234139.0
2021-07-29 14:35:00,145.94,145.95,145.81,145.85,365529.0,142.8348,142.8446,142.7076,142.7467,365529.0
2021-07-29 14:40:00,145.85,145.91,145.81,145.87,320059.0,142.7467,142.8054,142.7076,142.7663,320059.0
2021-07-29 14:45:00,145.88,145.94,145.85,145.86,209964.0,142.7761,142.8348,142.7467,142.7565,209964.0
2021-07-29 14:50:00,145.86,145.91,145.76,145.8,309320.0,142.7565,142.8054,142.6586,142.6978,309320.0
2021-07-29 14:55:00,145.8,145.83,145.76,145.81,212267.0,142.6978,142.7271,142.6586,142.7076,212267.0
2021-07-29 15:00:00,145.8,145.84,145.73,145.75,303219.0,142.6978,142.7369,142.6293,142.6488,303219.0
2021-07-29 15:05:00,145.75,145.78,145.72,145.75,273617.0,142.6488,142.6782,142.6195,142.6488,273617.0
2021-07-29 15:10:00,145.75,145.8,145.73,145.77,268041.0,142.6488,142.6978,142.6293,142.6684,268041.0
2021-07-29 15:15:00,145.77,145.86,145.75,145.8,386299.0,142.6684,142.7565,142.6488,142.6978,386299.0
2021-07-29 15:20:00,145.8,145.85,145.74,145.77,321408.0,142.6978,142.7467,142.639,142.6684,321408.0
2021-07-29 15:25:00,145.77,145.79,145.64,145.67,472480.0,142.6684,142.688,142.5412,142.5705,472480.0
2021-07-29 15:30:00,145.68,145.71,145.55,145.64,451802.0,142.5803,142.6097,142.4531,142.5412,451802.0
2021-07-29 15:35:00,145.64,145.69,145.57,145.6,437464.0,142.5412,142.5901,142.4727,142.502,437464.0
2021-07-29 15:40:00,145.6,145.65,145.55,145.64,503586.0,142.502,142.551,142.4531,142.5412,503586.0
2021-07-29 15:45:00,145.63,145.73,145.59,145.71,623159.0,142.5314,142.6293,142.4922,142.6097,623159.0
2021-07-29 15:50:00,145.71,145.72,145.6,145.67,956725.0,142.6097,142.6195,142.502,142.5705,956725.0
2021-07-29 15:55:00,145.67,145.76,145.59,145.62,1487381.0,142.5705,142.6586,142.4922,142.5216,1487381.0
2021-07-30 09:30:00,144.43,145.33,144.35,144.6,2973177.0,141.3569,142.2378,141.2786,141.5233,2973177.0
2021-07-30 09:35:00,144.6,144.61,144.11,144.25,2084214.0,141.5233,141.5331,141.0437,141.1808,2084214.0
2021-07-30 09:40:00,144.25,145.07,144.19,145.0,1826359.0,141.1808,141.9833,141.122,141.9148,1826359.0
2021-07-30 09:45:00,145.0,145.18,144.89,145.13,1199237.0,141.9148,142.091,141.8071,142.042,1199237.0
2021-07-30 09:50:00,145.13,145.28,144.96,145.04,1163411.0,142.042,142.1888,141.8756,141.9539,1163411.0
2021-07-30 09:55:00,145.04,145.14,144.85,145.1,894868.0,141.9539,142.0518,141.768,142.0127,894868.0
2021-07-30 10:00:00,145.12,145.3,145.1,145.17,953877.0,142.0322,142.2084,142.0127,142.0812,953877.0
2021-07-30 10:05:00,145.16,145.21,144.85,144.86,778117.0,142.0714,142.1203,141.768,141.7778,778117.0
2021-07-30 10:10:00,144.86,144.97,144.62,144.76,1178334.0,141.7778,141.8854,141.5429,141.6799,1178334.0
2021-07-30 10:15:00,144.76,144.89,144.63,144.7,839928.0,141.6799,141.8071,141.5527,141.6212,839928.0
2021-07-30 10:20:00,144.7,144.85,144.52,144.69,920483.0,141.6212,141.768,141.445,141.6114,920483.0
2021-07-30 10:25:00,144.68,144.81,144.54,144.75,751332.0,141.6016,141.7288,141.4646,141.6701,751332.0
2021-07-30 10:30:00,144.75,144.78,144.55,144.69,687247.0,141.6701,141.6995,141.4744,141.6114,687247.0
2021-07-30 10:35:00,144.69,144.94,144.62,144.91,751042.0,141.6114,141.8561,141.5429,141.8267,751042.0
2021-07-30 10:40:00,144.92,145.0,144.77,144.82,634739.0,141.8365,141.9148,141.6897,141.7386,634739.0
2021-07-30 10:45:00,144.82,144.86,144.65,144.67,570513.0,141.7386,141.7778,141.5722,141.5918,570513.0
2021-07-30 10:50:00,144.67,144.81,144.65,144.75,403596.0,141.5918,141.7288,141.5722,141.6701,403596.0
2021-07-30 10:55:00,144.75,144.91,144.72,144.8,514021.0,141.6701,141.8267,141.6407,141.719,514021.0
2021-07-30 11:00:00,144.79,144.82,144.66,144.78,593407.0,141.7093,141.7386,141.582,141.6995,593407.0
2021-07-30 11:05:00,144.78,145.03,144.71,145.01,583463.0,141.6995,141.9442,141.631,141.9246,583463.0
2021-07-30 11:10:00,145.02,145.08,144.9,144.99,507879.0,141.9344,141.9931,141.8169,141.905,507879.0
2021-07-30 11:15:00,144.98,145.0,144.72,144.75,564752.0,141.8952,141.9148,141.6407,141.6701,564752.0
2021-07-30 11:20:00,144.74,144.9,144.72,144.85,383386.0,141.6603,141.8169,141.6407,141.768,383386.0
2021-07-30 11:25:00,144.85,145.08,144.8,145.03,579660.0,141.768,141.9931,141.719,141.9442,579660.0
2021-07-30 11:30:00,145.03,145.13,144.93,144.97,487174.0,141.9442,142.042,141.8463,141.8854,487174.0
2021-07-30 11:35:00,144.98,145.11,144.91,144.97,409318.0,141.8952,142.0225,141.8267,141.8854,409318.0
2021-07-30 11:40:00,144.97,145.02,144.91,144.98,299158.0,141.8854,141.9344,141.8267,141.8952,299158.0
2021-07-30 11:45:00,144.98,145.03,144.83,144.86,378676.0,141.8952,141.9442,141.7484,141.7778,378676.0
2021-07-30 11:50:00,144.87,145.12,144.86,145.1,392316.0,141.7876,142.0322,141.7778,142.0127,392316.0
2021-07-30 11:55:00,145.09,145.18,144.99,145.12,410794.0,142.0029,142.091,141.905,142.0322,410794.0
2021-07-30 12:00:00,145.11,145.3,145.07,145.21,570544.0,142.0225,142.2084,141.9833,142.1203,570544.0
2021-07-30 12:05:00,145.21,145.21,145.02,145.03,361442.0,142.1203,142.1203,141.9344,141.9442,361442.0
2021-07-30 12:10:00,145.02,145.11,144.95,145.06,422408.0,141.9344,142.0225,141.8659,141.9735,422408.0
2021-07-30 12:15:00,145.06,145.32,144.98,145.28,536921.0,141.9735,142.228,141.8952,142.1888,536921.0
2021-07-30 12:20:00,145.28,145.29,145.13,145.21,331909.0,142.1888,142.1986,142.042,142.1203,331909.0
2021-07-30 12:25:00,145.2,145.27,145.17,145.24,268549.0,142.1105,142.179,142.0812,142.1497,268549.0
2021-07-30 12:30:00,145.24,145.26,145.17,145.22,293234.0,142.1497,142.1693,142.0812,142.1301,293234.0
2021-07-30 12:35:00,145.22,145.29,145.19,145.21,308112.0,142.1301,142.1986,142.1007,142.1203,308112.0
2021-07-30 12:40:00,145.2,145.26,145.14,145.24,266254.0,142.1105,142.1693,142.0518,142.1497,266254.0
2021-07-30 12:45:00,145.24,145.5,145.22,145.45,480888.0,142.1497,142.4042,142.1301,142.3552,480888.0
2021-07-30 12:50:00,145.46,145.48,145.32,145.35,304467.0,142.365,142.3846,142.228,142.2573,304467.0
2021-07-30 12:55:00,145.36,145.48,145.22,145.48,586563.0,142.2671,142.3846,142.1301,142.3846,586563.0
2021-07-30 13:00:00,145.48,145.5,145.35,145.38,370092.0,142.3846,142.4042,142.2573,142.2867,370092.0
2021-07-30 13:05:00,145.39,145.54,145.39,145.49,355049.0,142.2965,142.4433,142.2965,142.3944,355049.0
2021-07-30 13:10:00,145.5,145.59,145.48,145.59,302921.0,142.4042,142.4922,142.3846,142.4922,302921.0
2021-07-30 13:15:00,145.6,145.65,145.47,145.48,446232.0,142.502,142.551,142.3748,142.3846,446232.0
2021-07-30 13:20:00,145.48,145.55,145.45,145.55,352095.0,142.3846,142.4531,142.3552,142.4531,352095.0
2021-07-30 13:25:00,145.55,145.75,145.54,145.66,419375.0,142.4531,142.6488,142.4433,142.5607,419375.0
2021-07-30 13:30:00,145.66,145.86,145.65,145.84,448082.0,142.5607,142.7565,142.551,142.7369,448082.0
2021-07-30 13:35:00,145.84,145.91,145.81,145.87,467654.0,142.7369,142.8054,142.7076,142.7663,467654.0
2021-07-30 13:40:00,145.87,145.88,145.72,145.82,374907.0,142.7663,142.7761,142.6195,142.7173,374907.0
2021-07-30 13:45:00,145.81,145.82,145.66,145.8,357992.0,142.7076,142.7173,142.5607,142.6978,357992.0
2021-07-30 13:50:00,145.8,145.87,145.76,145.76,403743.0,142.6978,142.7663,142.6586,142.6586,403743.0
2021-07-30 13:55:00,145.75,145.81,145.69,145.75,285574.0,142.6488,142.7076,142.5901,142.6488,285574.0
2021-07-30 14:00:00,145.75,145.83,145.66,145.75,390693.0,142.6488,142.7271,142.5607,142.6488,390693.0
2021-07-30 14:05:00,145.75,145.94,145.71,145.92,383241.0,142.6488,142.8348,142.6097,142.8152,383241.0
2021-07-30 14:10:00,145.93,145.97,145.9,145.94,414269.0,142.825,142.8642,142.7956,142.8348,414269.0
2021-07-30 14:15:00,145.94,145.99,145.81,145.98,526588.0,142.8348,142.8837,142.7076,142.8739,526588.0
2021-07-30 14:20:00,145.98,146.13,145.97,146.09,753784.0,142.8739,143.0207,142.8642,142.9816,753784.0
2021-07-30 14:25:00,146.09,146.29,146.09,146.19,662839.0,142.9816,143.1773,142.9816,143.0795,662839.0
2021-07-30 14:30:00,146.19,146.3,146.17,146.18,564379.0,143.0795,143.1871,143.0599,143.0697,564379.0
2021-07-30 14:35:00,146.19,146.32,146.11,146.15,636203.0,143.0795,143.2067,143.0012,143.0403,636203.0
2021-07-30 14:40:00,146.15,146.2,146.07,146.08,437928.0,143.0403,143.0893,142.962,142.9718,437928.0
2021-07-30 14:45:00,146.08,146.18,146.07,146.17,347116.0,142.9718,143.0697,142.962,143.0599,347116.0
2021-07-30 14:50:00,146.16,146.28,146.15,146.27,456911.0,143.0501,143.1676,143.0403,143.1578,456911.0
2021-07-30 14:55:00,146.26,146.29,146.13,146.21,559607.0,143.148,143.1773,143.0207,143.099,559607.0
2021-07-30 15:00:00,146.21,146.33,146.09,146.16,765100.0,143.099,143.2165,142.9816,143.0501,765100.0
2021-07-30 15:05:00,146.15,146.16,146.05,146.09,497446.0,143.0403,143.0501,142.9425,142.9816,497446.0
2021-07-30 15:10:00,146.09,146.2,146.08,146.11,424237.0,142.9816,143.0893,142.9718,143.0012,424237.0
2021-07-30 15:15:00,146.11,146.17,146.03,146.06,429881.0,143.0012,143.0599,142.9229,142.9522,429881.0
2021-07-30 15:20:00,146.05,146.1,145.81,145.86,718218.0,142.9425,142.9914,142.7076,142.7565,718218.0
2021-07-30 15:25:00,145.85,145.98,145.84,145.94,460116.0,142.7467,142.8739,142.7369,142.8348,460116.0
2021-07-30 15:30:00,145.94,146.16,145.93,146.11,596943.0,142.8348,143.0501,142.825,143.0012,596943.0
2021-07-30 15:35:00,146.12,146.14,145.95,146.05,548094.0,143.011,143.0305,142.8446,142.9425,548094.0
2021-07-30 15:40:00,146.06,146.08,145.92,145.97,555890.0,142.9522,142.9718,142.8152,142.8642,555890.0
2021-07-30 15:45:00,145.97,146.02,145.92,145.96,605833.0,142.8642,142.9131,142.8152,142.8544,605833.0
2021-07-30 15:50:00,145.96,146.11,145.9,145.95,1180803.0,142.8544,143.0012,142.7956,142.8446,1180803.0
2021-07-30 15:55:00,145.95,145.97,145.77,145.86,3110453.0,142.8446,142.8642,142.6684,142.7565,3110453.0
2021-08-02 09:30:00,146.33,146.95,146.09,146.42,2712840.0,143.2165,143.8233,142.9816,143.3046,2712840.0
2021-08-02 09:35:00,146.45,146.45,145.54,145.58,2367551.0,143.3339,143.3339,142.4433,142.4825,2367551.0
2021-08-02 09:40:00,145.6,145.68,145.25,145.39,1782115.0,142.502,142.5803,142.1595,142.2965,1782115.0
2021-08-02 09:45:00,145.37,145.8,145.28,145.69,1432206.0,142.2769,142.6978,142.1888,142.5901,1432206.0
2021-08-02 09:50:00,145.68,145.75,145.34,145.72,1200465.0,142.5803,142.6488,142.2476,142.6195,1200465.0
2021-08-02 09:55:00,145.72,146.02,145.72,145.95,970260.0,142.6195,142.9131,142.6195,142.8446,970260.0
2021-08-02 10:00:00,145.93,146.16,145.8,145.91,1224004.0,142.825,143.0501,142.6978,142.8054,1224004.0
2021-08-02 10:05:00,145.92,145.98,145.6,145.79,974546.0,142.8152,142.8739,142.502,142.688,974546.0
2021-08-02 10:10:00,145.8,146.24,145.79,146.06,905265.0,142.6978,143.1284,142.688,142.9522,905265.0
2021-08-02 10:15:00,146.06,146.2,145.99,146.14,740541.0,142.9522,143.0893,142.8837,143.0305,740541.0
2021-08-02 10:20:00,146.14,146.25,145.91,145.92,666085.0,143.0305,143.1382,142.8054,142.8152,666085.0
2021-08-02 10:25:00,145.92,145.96,145.6,145.92,853356.0,142.8152,142.8544,142.502,142.8152,853356.0
2021-08-02 10:30:00,145.91,145.99,145.51,145.52,723391.0,142.8054,142.8837,142.4139,142.4237,723391.0
2021-08-02 10:35:00,145.51,145.69,145.41,145.61,766792.0,142.4139,142.5901,142.3161,142.5118,766792.0
2021-08-02 10:40:00,145.6,145.74,145.52,145.54,513122.0,142.502,142.639,142.4237,142.4433,513122.0
2021-08-02 10:45:00,145.53,145.91,145.46,145.73,776802.0,142.4335,142.8054,142.365,142.6293,776802.0
2021-08-02 10:50:00,145.73,146.03,145.67,145.99,759114.0,142.6293,142.9229,142.5705,142.8837,759114.0
2021-08-02 10:55:00,145.98,146.08,145.91,146.02,581808.0,142.8739,142.9718,142.8054,142.9131,581808.0
2021-08-02 11:00:00,146.03,146.05,145.71,145.89,646441.0,142.9229,142.9425,142.6097,142.7859,646441.0
2021-08-02 11:05:00,145.89,146.05,145.88,146.02,401519.0,142.7859,142.9425,142.7761,142.9131,401519.0
2021-08-02 11:10:00,146.02,146.22,146.01,146.22,566377.0,142.9131,143.1088,142.9033,143.1088,566377.0
2021-08-02 11:15:00,146.22,146.41,146.15,146.34,607015.0,143.1088,143.2948,143.0403,143.2263,607015.0
2021-08-02 11:20:00,146.34,146.52,146.28,146.44,788562.0,143.2263,143.4025,143.1676,143.3242,788562.0
2021-08-02 11:25:00,146.45,146.55,146.34,146.53,749746.0,143.3339,143.4318,143.2263,143.4122,749746.0
2021-08-02 11:30:00,146.54,146.55,146.37,146.43,421639.0,143.422,143.4318,143.2556,143.3144,421639.0
2021-08-02 11:35:00,146.44,146.51,146.35,146.41,429329.0,143.3242,143.3927,143.2361,143.2948,429329.0
2021-08-02 11:40:00,146.42,146.5,146.37,146.42,352351.0,143.3046,143.3829,143.2556,143.3046,352351.0
2021-08-02 11:45:00,146.43,146.54,146.39,146.4,406275.0,143.3144,143.422,143.2752,143.285,406275.0
2021-08-02 11:50:00,146.41,146.43,146.16,146.25,570150.0,143.2948,143.3144,143.0501,143.1382,570150.0
2021-08-02 11:55:00,146.25,146.33,145.99,146.02,573154.0,143.1382,143.2165,142.8837,142.9131,573154.0
2021-08-02 12:00:00,146.03,146.04,145.83,145.92,706763.0,142.9229,142.9327,142.7271,142.8152,706763.0
2021-08-02 12:05:00,145.93,145.97,145.62,145.68,473531.0,142.825,142.8642,142.5216,142.5803,473531.0
2021-08-02 12:10:00,145.67,145.79,145.55,145.77,559339.0,142.5705,142.688,142.4531,142.6684,559339.0
2021-08-02 12:15:00,145.76,146.0,145.74,145.94,571414.0,142.6586,142.8935,142.639,142.8348,571414.0
2021-08-02 12:20:00,145.94,145.94,145.63,145.82,437789.0,142.8348,142.8348,142.5314,142.7173,437789.0
2021-08-02 12:25:00,145.83,145.89,145.6,145.63,400961.0,142.7271,142.7859,142.502,142.5314,400961.0
2021-08-02 12:30:00,145.63,145.75,145.56,145.72,468082.0,142.5314,142.6488,142.4629,142.6195,468082.0
2021-08-02 12:35:00,145.72,145.79,145.65,145.75,299521.0,142.6195,142.688,142.551,142.6488,299521.0
2021-08-02 12:40:00,145.76,145.84,145.65,145.66,311197.0,142.6586,142.7369,142.551,142.5607,311197.0
2021-08-02 12:45:00,145.65,145.73,145.57,145.65,329128.0,142.551,142.6293,142.4727,142.551,329128.0
2021-08-02 12:50:00,145.65,145.87,145.59,145.75,383157.0,142.551,142.7663,142.4922,142.6488,383157.0
2021-08-02 12:55:00,145.75,145.8,145.64,145.75,392150.0,142.6488,142.6978,142.5412,142.6488,392150.0
2021-08-02 13:00:00,145.75,145.96,145.75,145.93,446611.0,142.6488,142.8544,142.6488,142.825,446611.0
2021-08-02 13:05:00,145.93,145.99,145.85,145.92,414842.0,142.825,142.8837,142.7467,142.8152,414842.0
2021-08-02 13:10:00,145.92,146.05,145.9,145.96,495303.0,142.8152,142.9425,142.7956,142.8544,495303.0
2021-08-02 13:15:00,145.96,146.09,145.95,146.03,324670.0,142.8544,142.9816,142.8446,142.9229,324670.0
2021-08-02 13:20:00,146.04,146.19,146.0,146.18,393033.0,142.9327,143.0795,142.8935,143.0697,393033.0
2021-08-02 13:25:00,146.18,146.22,146.04,146.05,475749.0,143.0697,143.1088,142.9327,142.9425,475749.0
2021-08-02 13:30:00,146.05,146.12,145.98,146.12,292955.0,142.9425,143.011,142.8739,143.011,292955.0
2021-08-02 13:35:00,146.13,146.13,145.98,146.02,266208.0,143.0207,143.0207,142.8739,142.9131,266208.0
2021-08-02 13:40:00,146.01,146.03,145.87,145.89,326072.0,142.9033,142.9229,142.7663,142.7859,326072.0
2021-08-02 13:45:00,145.89,145.95,145.84,145.86,421689.0,142.7859,142.8446,142.7369,142.7565,421689.0
2021-08-02 13:50:00,145.86,145.89,145.74,145.88,452226.0,142.7565,142.7859,142.639,142.7761,452226.0
2021-08-02 13:55:00,145.88,146.05,145.84,146.05,334428.0,142.7761,142.9425,142.7369,142.9425,334428.0
2021-08-02 14:00:00,146.04,146.12,146.0,146.05,330939.0,142.9327,143.011,142.8935,142.9425,330939.0
2021-08-02 14:05:00,146.04,146.15,145.93,145.97,319672.0,142.9327,143.0403,142.825,142.8642,319672.0
2021-08-02 14:10:00,145.97,146.07,145.95,146.05,219893.0,142.8642,142.962,142.8446,142.9425,219893.0
2021-08-02 14:15:00,146.06,146.17,146.0,146.17,247679.0,142.9522,143.0599,142.8935,143.0599,247679.0
2021-08-02 14:20:00,146.17,146.18,146.01,146.04,249631.0,143.0599,143.0697,142.9033,142.9327,249631.0
2021-08-02 14:25:00,146.04,146.06,145.93,145.97,214649.0,142.9327,142.9522,142.825,142.8642,214649.0
2021-08-02 14:30:00,145.97,146.04,145.89,145.97,378846.0,142.8642,142.9327,142.7859,142.8642,378846.0
2021-08-02 14:35:00,145.97,146.0,145.89,145.94,260492.0,142.8642,142.8935,142.7859,142.8348,260492.0
2021-08-02 14:40:00,145.94,146.02,145.86,145.99,322759.0,142.8348,142.9131,142.7565,142.8837,322759.0
2021-08-02 14:45:00,145.99,146.0,145.88,145.95,182449.0,142.8837,142.8935,142.7761,142.8446,182449.0
2021-08-02 14:50:00,145.96,146.05,145.93,145.94,251138.0,142.8544,142.9425,142.825,142.8348,251138.0
2021-08-02 14:55:00,145.95,146.0,145.89,145.94,267872.0,142.8446,142.8935,142.7859,142.8348,267872.0
2021-08-02 15:00:00,145.94,146.01,145.88,145.96,281584.0,142.8348,142.9033,142.7761,142.8544,281584.0
2021-08-02 15:05:00,145.97,145.98,145.78,145.82,467178.0,142.8642,142.8739,142.6782,142.7173,467178.0
2021-08-02 15:10:00,145.83,145.92,145.76,145.77,362599.0,142.7271,142.8152,142.6586,142.6684,362599.0
2021-08-02 15:15:00,145.77,145.87,145.74,145.81,366991.0,142.6684,142.7663,142.639,142.7076,366991.0
2021-08-02 15:20:00,145.8,145.82,145.68,145.69,511193.0,142.6978,142.7173,142.5803,142.5901,511193.0
2021-08-02 15:25:00,145.69,145.74,145.61,145.62,543935.0,142.5901,142.639,142.5118,142.5216,543935.0
2021-08-02 15:30:00,145.61,145.68,145.5,145.67,715239.0,142.5118,142.5803,142.4042,142.5705,715239.0
2021-08-02 15:35:00,145.67,145.75,145.52,145.54,495282.0,142.5705,142.6488,142.4237,142.4433,495282.0
2021-08-02 15:40:00,145.54,145.61,145.45,145.53,602731.0,142.4433,142.5118,142.3552,142.4335,602731.0
2021-08-02 15:45:00,145.53,145.73,145.51,145.64,632739.0,142.4335,142.6293,142.4139,142.5412,632739.0
2021-08-02 15:50:00,145.65,145.76,145.54,145.59,1106394.0,142.551,142.6586,142.4433,142.4922,1106394.0
2021-08-02 15:55:00,145.59,145.6,145.37,145.52,1556045.0,142.4922,142.502,142.2769,142.4237,1556045.0
2021-08-03 09:30:00,145.82,146.0,145.18,145.48,2426525.0,142.7173,142.8935,142.091,142.3846,2426525.0
2021-08-03 09:35:00,145.49,145.85,145.19,145.71,1355334.0,142.3944,142.7467,142.1007,142.6097,1355334.0
2021-08-03 09:40:00,145.72,146.19,145.67,146.06,1529040.0,142.6195,143.0795,142.5705,142.9522,1529040.0
2021-08-03 09:45:00,146.06,146.6,146.05,146.26,1489306.0,142.9522,143.4807,142.9425,143.148,1489306.0
2021-08-03 09:50:00,146.27,146.3,145.78,145.81,1173201.0,143.1578,143.1871,142.6782,142.7076,1173201.0
2021-08-03 09:55:00,145.81,145.82,145.44,145.52,1228001.0,142.7076,142.7173,142.3454,142.4237,1228001.0
2021-08-03 10:00:00,145.53,145.88,145.49,145.73,1097515.0,142.4335,142.7761,142.3944,142.6293,1097515.0
2021-08-03 10:05:00,145.72,145.93,145.34,145.42,908322.0,142.6195,142.825,142.2476,142.3259,908322.0
2021-08-03 10:10:00,145.42,145.67,145.33,145.53,714892.0,142.3259,142.5705,142.2378,142.4335,714892.0
2021-08-03 10:15:00,145.52,145.76,145.39,145.76,760294.0,142.4237,142.6586,142.2965,142.6586,760294.0
2021-08-03 10:20:00,145.76,146.1,145.75,146.05,917841.0,142.6586,142.9914,142.6488,142.9425,917841.0
2021-08-03 10:25:00,146.05,146.15,145.96,146.11,569047.0,142.9425,143.0403,142.8544,143.0012,569047.0
2021-08-03 10:30:00,146.11,146.15,145.6,145.62,608671.0,143.0012,143.0403,142.502,142.5216,608671.0
2021-08-03 10:35:00,145.61,145.72,145.52,145.67,636921.0,142.5118,142.6195,142.4237,142.5705,636921.0
2021-08-03 10:40:00,145.66,145.83,145.47,145.48,546976.0,142.5607,142.7271,142.3748,142.3846,546976.0
2021-08-03 10:45:00,145.48,145.88,145.33,145.85,693637.0,142.3846,142.7761,142.2378,142.7467,693637.0
2021-08-03 10:50:00,145.86,145.98,145.75,145.79,508219.0,142.7565,142.8739,142.6488,142.688,508219.0
2021-08-03 10:55:00,145.78,145.99,145.73,145.94,562018.0,142.6782,142.8837,142.6293,142.8348,562018.0
2021-08-03 11:00:00,145.93,146.09,145.89,145.92,564958.0,142.825,142.9816,142.7859,142.8152,564958.0
2021-08-03 11:05:00,145.92,145.95,145.72,145.79,472107.0,142.8152,142.8446,142.6195,142.688,472107.0
2021-08-03 11:10:00,145.8,145.95,145.63,145.7,546205.0,142.6978,142.8446,142.5314,142.5999,546205.0
2021-08-03 11:15:00,145.71,145.79,145.62,145.63,449836.0,142.6097,142.688,142.5216,142.5314,449836.0
2021-08-03 11:20:00,145.63,145.77,145.59,145.7,385378.0,142.5314,142.6684,142.4922,142.5999,385378.0
2021-08-03 11:25:00,145.71,145.83,145.43,145.81,541201.0,142.6097,142.7271,142.3356,142.7076,541201.0
2021-08-03 11:30:00,145.8,146.05,145.76,146.04,576370.0,142.6978,142.9425,142.6586,142.9327,576370.0
2021-08-03 11:35:00,146.04,146.1,145.91,145.97,415265.0,142.9327,142.9914,142.8054,142.8642,415265.0
2021-08-03 11:40:00,145.97,146.61,145.96,146.53,1285687.0,142.8642,143.4905,142.8544,143.4122,1285687.0
2021-08-03 11:45:00,146.53,146.71,146.51,146.67,918429.0,143.4122,143.5884,143.3927,143.5493,918429.0
2021-08-03 11:50:00,146.68,146.78,146.52,146.63,787052.0,143.559,143.6569,143.4025,143.5101,787052.0
2021-08-03 11:55:00,146.63,147.06,146.61,147.01,1097879.0,143.5101,143.931,143.4905,143.882,1097879.0
2021-08-03 12:00:00,147.02,147.37,147.02,147.36,1017943.0,143.8918,144.2344,143.8918,144.2246,1017943.0
2021-08-03 12:05:00,147.36,147.43,147.14,147.37,891608.0,144.2246,144.2931,144.0093,144.2344,891608.0
2021-08-03 12:10:00,147.37,147.41,147.2,147.2,675617.0,144.2344,144.2735,144.068,144.068,675617.0
2021-08-03 12:15:00,147.21,147.41,147.18,147.22,563881.0,144.0778,144.2735,144.0484,144.0876,563881.0
2021-08-03 12:20:00,147.22,147.22,147.01,147.01,497215.0,144.0876,144.0876,143.882,143.882,497215.0
2021-08-03 12:25:00,147.01,147.11,146.94,147.07,481834.0,143.882,143.9799,143.8135,143.9407,481834.0
2021-08-03 12:30:00,147.07,147.3,147.07,147.29,481342.0,143.9407,144.1659,143.9407,144.1561,481342.0
2021-08-03 12:35:00,147.3,147.38,147.27,147.32,348652.0,144.1659,144.2442,144.1365,144.1854,348652.0
2021-08-03 12:40:00,147.33,147.43,147.22,147.31,435659.0,144.1952,144.2931,144.0876,144.1756,435659.0
2021-08-03 12:45:00,147.32,147.53,147.23,147.52,548378.0,144.1854,144.391,144.0973,144.3812,548378.0
2021-08-03 12:50:00,147.51,147.52,147.37,147.46,384808.0,144.3714,144.3812,144.2344,144.3224,384808.0
2021-08-03 12:55:00,147.46,147.75,147.39,147.73,558757.0,144.3224,144.6063,144.2539,144.5867,558757.0
2021-08-03 13:00:00,147.73,147.87,147.71,147.85,571145.0,144.5867,144.7237,144.5671,144.7042,571145.0
2021-08-03 13:05:00,147.86,148.05,147.85,147.92,833252.0,144.7139,144.8999,144.7042,144.7727,833252.0
2021-08-03 13:10:00,147.92,147.96,147.84,147.91,449562.0,144.7727,144.8118,144.6944,144.7629,449562.0
2021-08-03 13:15:00,147.91,147.96,147.82,147.82,460539.0,144.7629,144.8118,144.6748,144.6748,460539.0
2021-08-03 13:20:00,147.83,147.87,147.76,147.81,415807.0,144.6846,144.7237,144.6161,144.665,415807.0
2021-08-03 13:25:00,147.81,147.97,147.77,147.88,406670.0,144.665,144.8216,144.6259,144.7335,406670.0
2021-08-03 13:30:00,147.88,148.01,147.87,147.96,374680.0,144.7335,144.8607,144.7237,144.8118,374680.0
2021-08-03 13:35:00,147.97,148.03,147.83,147.92,368087.0,144.8216,144.8803,144.6846,144.7727,368087.0
2021-08-03 13:40:00,147.93,147.95,147.82,147.83,397953.0,144.7824,144.802,144.6748,144.6846,397953.0
2021-08-03 13:45:00,147.84,147.96,147.83,147.9,310925.0,144.6944,144.8118,144.6846,144.7531,310925.0
2021-08-03 13:50:00,147.9,148.01,147.83,147.99,327070.0,144.7531,144.8607,144.6846,144.8412,327070.0
2021-08-03 13:55:00,147.99,148.03,147.77,147.83,357019.0,144.8412,144.8803,144.6259,144.6846,357019.0
2021-08-03 14:00:00,147.83,147.86,147.59,147.74,365123.0,144.6846,144.7139,144.4497,144.5965,365123.0
2021-08-03 14:05:00,147.73,147.92,147.7,147.9,368660.0,144.5867,144.7727,144.5573,144.7531,368660.0
2021-08-03 14:10:00,147.89,147.96,147.81,147.83,380580.0,144.7433,144.8118,144.665,144.6846,380580.0
2021-08-03 14:15:00,147.83,147.84,147.76,147.82,345114.0,144.6846,144.6944,144.6161,144.6748,345114.0
2021-08-03 14:20:00,147.82,147.84,147.62,147.64,278614.0,144.6748,144.6944,144.479,144.4986,278614.0
2021-08-03 14:25:00,147.64,147.7,147.57,147.58,316013.0,144.4986,144.5573,144.4301,144.4399,316013.0
2021-08-03 14:30:00,147.59,147.6,147.35,147.39,497804.0,144.4497,144.4595,144.2148,144.2539,497804.0
2021-08-03 14:35:00,147.4,147.48,147.31,147.33,429155.0,144.2637,144.342,144.1756,144.1952,429155.0
2021-08-03 14:40:00,147.34,147.52,147.31,147.47,473452.0,144.205,144.3812,144.1756,144.3322,473452.0
2021-08-03 14:45:00,147.47,147.51,147.13,147.17,596413.0,144.3322,144.3714,143.9995,144.0386,596413.0
2021-08-03 14:50:00,147.17,147.46,147.17,147.38,421318.0,144.0386,144.3224,144.0386,144.2442,421318.0
2021-08-03 14:55:00,147.38,147.5,147.37,147.44,434725.0,144.2442,144.3616,144.2344,144.3029,434725.0
2021-08-03 15:00:00,147.44,147.51,147.4,147.47,450157.0,144.3029,144.3714,144.2637,144.3322,450157.0
2021-08-03 15:05:00,147.47,147.6,147.42,147.56,501672.0,144.3322,144.4595,144.2833,144.4203,501672.0
2021-08-03 15:10:00,147.55,147.63,147.42,147.51,432093.0,144.4105,144.4888,144.2833,144.3714,432093.0
2021-08-03 15:15:00,147.51,147.59,147.45,147.46,392181.0,144.3714,144.4497,144.3127,144.3224,392181.0
2021-08-03 15:20:00,147.45,147.55,147.4,147.53,473043.0,144.3127,144.4105,144.2637,144.391,473043.0
2021-08-03 15:25:00,147.53,147.64,147.5,147.59,433343.0,144.391,144.4986,144.3616,144.4497,433343.0
2021-08-03 15:30:00,147.58,147.74,147.47,147.5,884820.0,144.4399,144.5965,144.3322,144.3616,884820.0
2021-08-03 15:35:00,147.5,147.51,147.35,147.36,462711.0,144.3616,144.3714,144.2148,144.2246,462711.0
2021-08-03 15:40:00,147.37,147.48,147.37,147.43,471057.0,144.2344,144.342,144.2344,144.2931,471057.0
2021-08-03 15:45:00,147.42,147.45,147.27,147.3,597186.0,144.2833,144.3127,144.1365,144.1659,597186.0
2021-08-03 15:50:00,147.31,147.41,147.2,147.29,1023962.0,144.1756,144.2735,144.068,144.1561,1023962.0
2021-08-03 15:55:00,147.3,147.45,147.14,147.34,1861471.0,144.1659,144.3127,144.0093,144.205,1861471.0
2021-08-04 09:30:00,147.26,147.52,146.89,146.95,2448119.0,144.1267,144.3812,143.7646,143.8233,2448119.0
2021-08-04 09:35:00,146.95,147.21,146.79,147.11,1483568.0,143.8233,144.0778,143.6667,143.9799,1483568.0
2021-08-04 09:40:00,147.16,147.61,147.13,147.55,1312400.0,144.0288,144.4693,143.9995,144.4105,1312400.0
2021-08-04 09:45:00,147.56,147.78,147.24,147.35,1248788.0,144.4203,144.6356,144.1071,144.2148,1248788.0
2021-08-04 09:50:00,147.34,147.6,147.1,147.35,1220850.0,144.205,144.4595,143.9701,144.2148,1220850.0
2021-08-04 09:55:00,147.35,147.79,147.3,147.69,1043096.0,144.2148,144.6454,144.1659,144.5476,1043096.0
2021-08-04 10:00:00,147.7,147.76,147.3,147.4,841664.0,144.5573,144.6161,144.1659,144.2637,841664.0
2021-08-04 10:05:00,147.41,147.43,147.07,147.26,819525.0,144.2735,144.2931,143.9407,144.1267,819525.0
2021-08-04 10:10:00,147.28,147.39,146.84,146.97,954889.0,144.1463,144.2539,143.7156,143.8429,954889.0
2021-08-04 10:15:00,146.98,147.02,146.8,146.92,968924.0,143.8527,143.8918,143.6765,143.7939,968924.0
2021-08-04 10:20:00,146.92,147.07,146.69,147.04,1053170.0,143.7939,143.9407,143.5688,143.9114,1053170.0
2021-08-04 10:25:00,147.03,147.18,146.9,147.08,771375.0,143.9016,144.0484,143.7744,143.9505,771375.0
2021-08-04 10:30:00,147.07,147.28,146.78,147.18,750538.0,143.9407,144.1463,143.6569,144.0484,750538.0
2021-08-04 10:35:00,147.19,147.29,146.78,146.86,628239.0,144.0582,144.1561,143.6569,143.7352,628239.0
2021-08-04 10:40:00,146.87,147.1,146.8,146.85,597599.0,143.745,143.9701,143.6765,143.7254,597599.0
2021-08-04 10:45:00,146.85,147.06,146.83,146.98,477537.0,143.7254,143.931,143.7059,143.8527,477537.0
2021-08-04 10:50:00,146.97,147.0,146.7,146.73,596914.0,143.8429,143.8722,143.5786,143.608,596914.0
2021-08-04 10:55:00,146.73,146.86,146.58,146.63,576407.0,143.608,143.7352,143.4612,143.5101,576407.0
2021-08-04 11:00:00,146.64,146.76,146.45,146.58,799963.0,143.5199,143.6373,143.3339,143.4612,799963.0
2021-08-04 11:05:00,146.58,146.75,146.51,146.64,501166.0,143.4612,143.6276,143.3927,143.5199,501166.0
2021-08-04 11:10:00,146.64,146.73,146.59,146.65,464673.0,143.5199,143.608,143.471,143.5297,464673.0
2021-08-04 11:15:00,146.65,146.68,146.39,146.43,563645.0,143.5297,143.559,143.2752,143.3144,563645.0
2021-08-04 11:20:00,146.43,146.48,146.28,146.32,650160.0,143.3144,143.3633,143.1676,143.2067,650160.0
2021-08-04 11:25:00,146.32,146.6,146.28,146.4,562312.0,143.2067,143.4807,143.1676,143.285,562312.0
2021-08-04 11:30:00,146.41,146.62,146.37,146.62,439389.0,143.2948,143.5003,143.2556,143.5003,439389.0
2021-08-04 11:35:00,146.62,146.64,146.44,146.51,607098.0,143.5003,143.5199,143.3242,143.3927,607098.0
2021-08-04 11:40:00,146.52,146.53,146.43,146.48,351722.0,143.4025,143.4122,143.3144,143.3633,351722.0
2021-08-04 11:45:00,146.48,146.8,146.47,146.78,534249.0,143.3633,143.6765,143.3535,143.6569,534249.0
2021-08-04 11:50:00,146.78,146.89,146.71,146.81,458705.0,143.6569,143.7646,143.5884,143.6863,458705.0
2021-08-04 11:55:00,146.81,146.99,146.79,146.97,425269.0,143.6863,143.8625,143.6667,143.8429,425269.0
2021-08-04 12:00:00,146.96,146.98,146.81,146.89,295520.0,143.8331,143.8527,143.6863,143.7646,295520.0
2021-08-04 12:05:00,146.9,147.08,146.89,147.07,440980.0,143.7744,143.9505,143.7646,143.9407,440980.0
2021-08-04 12:10:00,147.07,147.26,147.02,147.13,580128.0,143.9407,144.1267,143.8918,143.9995,580128.0
2021-08-04 12:15:00,147.13,147.27,147.13,147.25,410324.0,143.9995,144.1365,143.9995,144.1169,410324.0
2021-08-04 12:20:00,147.25,147.27,147.08,147.16,401828.0,144.1169,144.1365,143.9505,144.0288,401828.0
2021-08-04 12:25:00,147.15,147.31,147.15,147.19,466413.0,144.019,144.1756,144.019,144.0582,466413.0
2021-08-04 12:30:00,147.2,147.24,147.05,147.14,302173.0,144.068,144.1071,143.9212,144.0093,302173.0
2021-08-04 12:35:00,147.14,147.17,147.03,147.03,245937.0,144.0093,144.0386,143.9016,143.9016,245937.0
2021-08-04 12:40:00,147.03,147.07,146.97,146.99,272696.0,143.9016,143.9407,143.8429,143.8625,272696.0
2021-08-04 12:45:00,147.0,147.19,146.99,147.1,323026.0,143.8722,144.0582,143.8625,143.9701,323026.0
2021-08-04 12:50:00,147.1,147.12,146.99,147.08,276974.0,143.9701,143.9897,143.8625,143.9505,276974.0
2021-08-04 12:55:00,147.09,147.18,147.01,147.15,198403.0,143.9603,144.0484,143.882,144.019,198403.0
2021-08-04 13:00:00,147.15,147.3,147.14,147.27,342610.0,144.019,144.1659,144.0093,144.1365,342610.0
2021-08-04 13:05:00,147.27,147.44,147.25,147.43,440846.0,144.1365,144.3029,144.1169,144.2931,440846.0
2021-08-04 13:10:00,147.43,147.45,147.34,147.4,294146.0,144.2931,144.3127,144.205,144.2637,294146.0
2021-08-04 13:15:00,147.4,147.49,147.34,147.44,341189.0,144.2637,144.3518,144.205,144.3029,341189.0
2021-08-04 13:20:00,147.44,147.52,147.41,147.43,398597.0,144.3029,144.3812,144.2735,144.2931,398597.0
2021-08-04 13:25:00,147.42,147.43,147.24,147.27,315390.0,144.2833,144.2931,144.1071,144.1365,315390.0
2021-08-04 13:30:00,147.27,147.3,147.08,147.14,290070.0,144.1365,144.1659,143.9505,144.0093,290070.0
2021-08-04 13:35:00,147.14,147.14,147.01,147.03,293947.0,144.0093,144.0093,143.882,143.9016,293947.0
2021-08-04 13:40:00,147.04,147.12,147.0,147.1,309504.0,143.9114,143.9897,143.8722,143.9701,309504.0
2021-08-04 13:45:00,147.09,147.18,147.01,147.15,276513.0,143.9603,144.0484,143.882,144.019,276513.0
2021-08-04 13:50:00,147.14,147.23,147.09,147.19,220142.0,144.0093,144.0973,143.9603,144.0582,220142.0
2021-08-04 13:55:00,147.19,147.21,147.06,147.08,225236.0,144.0582,144.0778,143.931,143.9505,225236.0
2021-08-04 14:00:00,147.07,147.11,146.97,147.06,354664.0,143.9407,143.9799,143.8429,143.931,354664.0
2021-08-04 14:05:00,147.06,147.14,147.02,147.1,215860.0,143.931,144.0093,143.8918,143.9701,215860.0
2021-08-04 14:10:00,147.09,147.26,147.08,147.24,320971.0,143.9603,144.1267,143.9505,144.1071,320971.0
2021-08-04 14:15:00,147.24,147.25,147.13,147.18,226561.0,144.1071,144.1169,143.9995,144.0484,226561.0
2021-08-04 14:20:00,147.18,147.25,147.14,147.18,232309.0,144.0484,144.1169,144.0093,144.0484,232309.0
2021-08-04 14:25:00,147.18,147.19,147.08,147.1,287851.0,144.0484,144.0582,143.9505,143.9701,287851.0
2021-08-04 14:30:00,147.11,147.13,147.01,147.11,283255.0,143.9799,143.9995,143.882,143.9799,283255.0
2021-08-04 14:35:00,147.11,147.2,147.08,147.19,332446.0,143.9799,144.068,143.9505,144.0582,332446.0
2021-08-04 14:40:00,147.19,147.2,147.06,147.08,244777.0,144.0582,144.068,143.931,143.9505,244777.0
2021-08-04 14:45:00,147.08,147.11,146.89,146.92,372787.0,143.9505,143.9799,143.7646,143.7939,372787.0
2021-08-04 14:50:00,146.93,146.94,146.83,146.94,328961.0,143.8037,143.8135,143.7059,143.8135,328961.0
2021-08-04 14:55:00,146.94,146.94,146.77,146.82,357270.0,143.8135,143.8135,143.6471,143.6961,357270.0
2021-08-04 15:00:00,146.81,146.9,146.78,146.87,257880.0,143.6863,143.7744,143.6569,143.745,257880.0
2021-08-04 15:05:00,146.87,146.87,146.74,146.75,274552.0,143.745,143.745,143.6178,143.6276,274552.0
2021-08-04 15:10:00,146.76,146.8,146.66,146.77,412621.0,143.6373,143.6765,143.5395,143.6471,412621.0
2021-08-04 15:15:00,146.77,146.78,146.68,146.76,278285.0,143.6471,143.6569,143.559,143.6373,278285.0
2021-08-04 15:20:00,146.76,146.97,146.73,146.95,416005.0,143.6373,143.8429,143.608,143.8233,416005.0
2021-08-04 15:25:00,146.95,147.05,146.93,147.01,383950.0,143.8233,143.9212,143.8037,143.882,383950.0
2021-08-04 15:30:00,147.02,147.17,146.95,147.14,445200.0,143.8918,144.0386,143.8233,144.0093,445200.0
2021-08-04 15:35:00,147.13,147.21,147.11,147.18,416283.0,143.9995,144.0778,143.9799,144.0484,416283.0
2021-08-04 15:40:00,147.19,147.29,147.11,147.29,431116.0,144.0582,144.1561,143.9799,144.1561,431116.0
2021-08-04 15:45:00,147.29,147.29,147.17,147.24,441393.0,144.1561,144.1561,144.0386,144.1071,441393.0
2021-08-04 15:50:00,147.25,147.33,147.21,147.3,705689.0,144.1169,144.1952,144.0778,144.1659,705689.0
2021-08-04 15:55:00,147.29,147.29,146.91,146.94,1492473.0,144.1561,144.1561,143.7842,143.8135,1492473.0
2021-08-05 09:30:00,146.98,147.06,146.17,146.55,2467301.0,143.8527,143.931,143.0599,143.4318,2467301.0
2021-08-05 09:35:00,146.53,146.77,146.25,146.27,1193759.0,143.4122,143.6471,143.1382,143.1578,1193759.0
2021-08-05 09:40:00,146.26,146.57,146.18,146.49,1229911.0,143.148,143.4514,143.0697,143.3731,1229911.0
2021-08-05 09:45:00,146.5,146.83,146.42,146.72,1270808.0,143.3829,143.7059,143.3046,143.5982,1270808.0
2021-08-05 09:50:00,146.73,147.18,146.72,147.15,1072196.0,143.608,144.0484,143.5982,144.019,1072196.0
2021-08-05 09:55:00,147.14,147.18,146.81,147.06,958292.0,144.0093,144.0484,143.6863,143.931,958292.0
2021-08-05 10:00:00,147.06,147.16,146.95,146.97,797465.0,143.931,144.0288,143.8233,143.8429,797465.0
2021-08-05 10:05:00,146.96,147.15,146.79,147.13,729119.0,143.8331,144.019,143.6667,143.9995,729119.0
2021-08-05 10:10:00,147.12,147.27,146.98,147.27,700965.0,143.9897,144.1365,143.8527,144.1365,700965.0
2021-08-05 10:15:00,147.27,147.43,147.2,147.24,865984.0,144.1365,144.2931,144.068,144.1071,865984.0
2021-08-05 10:20:00,147.24,147.32,147.02,147.11,610947.0,144.1071,144.1854,143.8918,143.9799,610947.0
2021-08-05 10:25:00,147.11,147.36,147.06,147.36,722014.0,143.9799,144.2246,143.931,144.2246,722014.0
2021-08-05 10:30:00,147.36,147.47,147.28,147.31,620888.0,144.2246,144.3322,144.1463,144.1756,620888.0
2021-08-05 10:35:00,147.31,147.37,147.16,147.34,504971.0,144.1756,144.2344,144.0288,144.205,504971.0
2021-08-05 10:40:00,147.36,147.49,147.33,147.42,476683.0,144.2246,144.3518,144.1952,144.2833,476683.0
2021-08-05 10:45:00,147.43,147.47,147.24,147.28,402267.0,144.2931,144.3322,144.1071,144.1463,402267.0
2021-08-05 10:50:00,147.28,147.59,147.27,147.55,610062.0,144.1463,144.4497,144.1365,144.4105,610062.0
2021-08-05 10:55:00,147.54,147.57,147.37,147.49,366029.0,144.4007,144.4301,144.2344,144.3518,366029.0
2021-08-05 11:00:00,147.49,147.84,147.47,147.81,784080.0,144.3518,144.6944,144.3322,144.665,784080.0
2021-08-05 11:05:00,147.81,147.83,147.61,147.62,399578.0,144.665,144.6846,144.4693,144.479,399578.0
2021-08-05 11:10:00,147.63,147.67,147.54,147.63,489274.0,144.4888,144.528,144.4007,144.4888,489274.0
2021-08-05 11:15:00,147.62,147.68,147.41,147.49,425059.0,144.479,144.5378,144.2735,144.3518,425059.0
2021-08-05 11:20:00,147.49,147.5,147.37,147.39,363394.0,144.3518,144.3616,144.2344,144.2539,363394.0
2021-08-05 11:25:00,147.39,147.52,147.3,147.47,474023.0,144.2539,144.3812,144.1659,144.3322,474023.0
2021-08-05 11:30:00,147.48,147.63,147.44,147.56,341105.0,144.342,144.4888,144.3029,144.4203,341105.0
2021-08-05 11:35:00,147.56,147.58,147.46,147.48,322859.0,144.4203,144.4399,144.3224,144.342,322859.0
2021-08-05 11:40:00,147.48,147.53,147.36,147.42,362490.0,144.342,144.391,144.2246,144.2833,362490.0
2021-08-05 11:45:00,147.42,147.46,147.34,147.44,308754.0,144.2833,144.3224,144.205,144.3029,308754.0
2021-08-05 11:50:00,147.44,147.6,147.41,147.6,354059.0,144.3029,144.4595,144.2735,144.4595,354059.0
2021-08-05 11:55:00,147.6,147.6,147.42,147.46,293484.0,144.4595,144.4595,144.2833,144.3224,293484.0
2021-08-05 12:00:00,147.47,147.48,147.32,147.39,359369.0,144.3322,144.342,144.1854,144.2539,359369.0
2021-08-05 12:05:00,147.39,147.41,147.3,147.38,338850.0,144.2539,144.2735,144.1659,144.2442,338850.0
2021-08-05 12:10:00,147.37,147.55,147.36,147.51,294563.0,144.2344,144.4105,144.2246,144.3714,294563.0
2021-08-05 12:15:00,147.51,147.52,147.35,147.38,278368.0,144.3714,144.3812,144.2148,144.2442,278368.0
2021-08-05 12:20:00,147.39,147.39,147.26,147.34,265866.0,144.2539,144.2539,144.1267,144.205,265866.0
2021-08-05 12:25:00,147.35,147.37,147.24,147.28,334706.0,144.2148,144.2344,144.1071,144.1463,334706.0
2021-08-05 12:30:00,147.29,147.39,147.28,147.36,232504.0,144.1561,144.2539,144.1463,144.2246,232504.0
2021-08-05 12:35:00,147.35,147.4,147.3,147.33,249933.0,144.2148,144.2637,144.1659,144.1952,249933.0
2021-08-05 12:40:00,147.33,147.36,147.25,147.25,254526.0,144.1952,144.2246,144.1169,144.1169,254526.0
2021-08-05 12:45:00,147.25,147.3,147.17,147.3,300328.0,144.1169,144.1659,144.0386,144.1659,300328.0
2021-08-05 12:50:00,147.3,147.33,147.26,147.27,207089.0,144.1659,144.1952,144.1267,144.1365,207089.0
2021-08-05 12:55:00,147.27,147.31,147.22,147.26,240528.0,144.1365,144.1756,144.0876,144.1267,240528.0
2021-08-05 13:00:00,147.25,147.27,147.15,147.21,255879.0,144.1169,144.1365,144.019,144.0778,255879.0
2021-08-05 13:05:00,147.22,147.23,147.13,147.17,198055.0,144.0876,144.0973,143.9995,144.0386,198055.0
2021-08-05 13:10:00,147.17,147.2,147.11,147.15,202557.0,144.0386,144.068,143.9799,144.019,202557.0
2021-08-05 13:15:00,147.14,147.24,147.12,147.21,200782.0,144.0093,144.1071,143.9897,144.0778,200782.0
2021-08-05 13:20:00,147.2,147.24,147.16,147.22,205792.0,144.068,144.1071,144.0288,144.0876,205792.0
2021-08-05 13:25:00,147.22,147.24,147.15,147.23,200604.0,144.0876,144.1071,144.019,144.0973,200604.0
2021-08-05 13:30:00,147.23,147.24,147.15,147.24,213576.0,144.0973,144.1071,144.019,144.1071,213576.0
2021-08-05 13:35:00,147.23,147.28,147.23,147.27,203239.0,144.0973,144.1463,144.0973,144.1365,203239.0
2021-08-05 13:40:00,147.26,147.37,147.24,147.31,301688.0,144.1267,144.2344,144.1071,144.1756,301688.0
2021-08-05 13:45:00,147.32,147.38,147.27,147.36,190367.0,144.1854,144.2442,144.1365,144.2246,190367.0
2021-08-05 13:50:00,147.36,147.37,147.3,147.33,158025.0,144.2246,144.2344,144.1659,144.1952,158025.0
2021-08-05 13:55:00,147.32,147.37,147.28,147.35,168163.0,144.1854,144.2344,144.1463,144.2148,168163.0
2021-08-05 14:00:00,147.36,147.46,147.35,147.4,286111.0,144.2246,144.3224,144.2148,144.2637,286111.0
2021-08-05 14:05:00,147.41,147.46,147.29,147.44,317333.0,144.2735,144.3224,144.1561,144.3029,317333.0
2021-08-05 14:10:00,147.44,147.46,147.31,147.31,229665.0,144.3029,144.3224,144.1756,144.1756,229665.0
2021-08-05 14:15:00,147.32,147.4,147.31,147.39,204344.0,144.1854,144.2637,144.1756,144.2539,204344.0
2021-08-05 14:20:00,147.39,147.4,147.34,147.37,204268.0,144.2539,144.2637,144.205,144.2344,204268.0
2021-08-05 14:25:00,147.36,147.41,147.22,147.22,341209.0,144.2246,144.2735,144.0876,144.0876,341209.0
2021-08-05 14:30:00,147.22,147.24,147.1,147.14,484883.0,144.0876,144.1071,143.9701,144.0093,484883.0
2021-08-05 14:35:00,147.14,147.26,147.11,147.16,349925.0,144.0093,144.1267,143.9799,144.0288,349925.0
2021-08-05 14:40:00,147.16,147.23,147.12,147.19,247020.0,144.0288,144.0973,143.9897,144.0582,247020.0
2021-08-05 14:45:00,147.2,147.21,147.14,147.17,214334.0,144.068,144.0778,144.0093,144.0386,214334.0
2021-08-05 14:50:00,147.17,147.19,147.1,147.15,256915.0,144.0386,144.0582,143.9701,144.019,256915.0
2021-08-05 14:55:00,147.15,147.18,147.04,147.05,346328.0,144.019,144.0484,143.9114,143.9212,346328.0
2021-08-05 15:00:00,147.06,147.17,147.04,147.14,295702.0,143.931,144.0386,143.9114,144.0093,295702.0
2021-08-05 15:05:00,147.14,147.19,147.06,147.07,303358.0,144.0093,144.0582,143.931,143.9407,303358.0
2021-08-05 15:10:00,147.08,147.09,147.02,147.03,285320.0,143.9505,143.9603,143.8918,143.9016,285320.0
2021-08-05 15:15:00,147.04,147.06,146.87,146.88,472179.0,143.9114,143.931,143.745,143.7548,472179.0
2021-08-05 15:20:00,146.87,146.95,146.85,146.87,417055.0,143.745,143.8233,143.7254,143.745,417055.0
2021-08-05 15:25:00,146.88,146.98,146.82,146.85,384427.0,143.7548,143.8527,143.6961,143.7254,384427.0
2021-08-05 15:30:00,146.84,146.85,146.73,146.76,349155.0,143.7156,143.7254,143.608,143.6373,349155.0
2021-08-05 15:35:00,146.76,146.82,146.74,146.78,401010.0,143.6373,143.6961,143.6178,143.6569,401010.0
2021-08-05 15:40:00,146.78,146.86,146.74,146.84,477473.0,143.6569,143.7352,143.6178,143.7156,477473.0
2021-08-05 15:45:00,146.83,146.9,146.8,146.88,463129.0,143.7059,143.7744,143.6765,143.7548,463129.0
2021-08-05 15:50:00,146.88,147.03,146.87,147.0,943047.0,143.7548,143.9016,143.745,143.8722,943047.0
2021-08-05 15:55:00,147.01,147.11,146.95,147.06,1808286.0,143.882,143.9799,143.8233,143.931,1808286.0
2021-08-06 09:30:00,146.32,146.46,145.9,146.44,2507718.0,143.4223,143.5595,143.0106,143.5399,2507718.0
2021-08-06 09:35:00,146.44,146.65,146.07,146.1,1467816.0,143.5399,143.7458,143.1772,143.2066,1467816.0
2021-08-06 09:40:00,146.1,146.39,145.96,146.34,1217413.0,143.2066,143.4909,143.0694,143.4419,1217413.0
2021-08-06 09:45:00,146.34,146.44,146.04,146.4,970449.0,143.4419,143.5399,143.1478,143.5007,970449.0
2021-08-06 09:50:00,146.41,146.64,146.24,146.56,917240.0,143.5105,143.736,143.3439,143.6575,917240.0
2021-08-06 09:55:00,146.56,146.86,146.55,146.59,953608.0,143.6575,143.9516,143.6477,143.6869,953608.0
2021-08-06 10:00:00,146.59,146.67,146.43,146.5,671757.0,143.6869,143.7654,143.5301,143.5987,671757.0
2021-08-06 10:05:00,146.5,146.95,146.4,146.94,838081.0,143.5987,144.0398,143.5007,144.03,838081.0
2021-08-06 10:10:00,146.94,146.98,146.62,146.62,683340.0,144.03,144.0692,143.7163,143.7163,683340.0
2021-08-06 10:15:00,146.63,146.9,146.63,146.81,519866.0,143.7262,143.9908,143.7262,143.9026,519866.0
2021-08-06 10:20:00,146.81,146.85,146.65,146.8,458507.0,143.9026,143.9418,143.7458,143.8928,458507.0
2021-08-06 10:25:00,146.8,146.94,146.72,146.88,501500.0,143.8928,144.03,143.8144,143.9712,501500.0
2021-08-06 10:30:00,146.88,147.0,146.83,146.93,454050.0,143.9712,144.0888,143.9222,144.0202,454050.0
2021-08-06 10:35:00,146.93,147.09,146.86,147.08,583162.0,144.0202,144.177,143.9516,144.1672,583162.0
2021-08-06 10:40:00,147.09,147.11,146.93,147.04,496624.0,144.177,144.1966,144.0202,144.128,496624.0
2021-08-06 10:45:00,147.03,147.07,146.69,146.75,539450.0,144.1182,144.1574,143.785,143.8438,539450.0
2021-08-06 10:50:00,146.75,146.75,146.56,146.62,423316.0,143.8438,143.8438,143.6575,143.7163,423316.0
2021-08-06 10:55:00,146.62,146.62,146.44,146.53,517000.0,143.7163,143.7163,143.5399,143.6281,517000.0
2021-08-06 11:00:00,146.54,146.7,146.4,146.47,646136.0,143.6379,143.7948,143.5007,143.5693,646136.0
2021-08-06 11:05:00,146.47,146.47,146.14,146.19,695719.0,143.5693,143.5693,143.2459,143.2949,695719.0
2021-08-06 11:10:00,146.19,146.28,146.01,146.25,723993.0,143.2949,143.3831,143.1184,143.3537,723993.0
2021-08-06 11:15:00,146.26,146.39,146.09,146.32,583847.0,143.3635,143.4909,143.1968,143.4223,583847.0
2021-08-06 11:20:00,146.33,146.35,146.16,146.29,506433.0,143.4321,143.4517,143.2655,143.3929,506433.0
2021-08-06 11:25:00,146.29,146.32,146.05,146.24,393113.0,143.3929,143.4223,143.1576,143.3439,393113.0
2021-08-06 11:30:00,146.24,146.3,146.13,146.14,345282.0,143.3439,143.4027,143.2361,143.2459,345282.0
2021-08-06 11:35:00,146.14,146.14,146.04,146.11,383382.0,143.2459,143.2459,143.1478,143.2164,383382.0
2021-08-06 11:40:00,146.12,146.17,146.02,146.09,332795.0,143.2263,143.2753,143.1282,143.1968,332795.0
2021-08-06 11:45:00,146.08,146.14,145.97,146.11,479283.0,143.187,143.2459,143.0792,143.2164,479283.0
2021-08-06 11:50:00,146.11,146.22,146.04,146.11,362975.0,143.2164,143.3243,143.1478,143.2164,362975.0
2021-08-06 11:55:00,146.11,146.29,146.06,146.29,363911.0,143.2164,143.3929,143.1674,143.3929,363911.0
2021-08-06 12:00:00,146.29,146.33,146.22,146.25,351496.0,143.3929,143.4321,143.3243,143.3537,351496.0
2021-08-06 12:05:00,146.25,146.29,146.15,146.16,279886.0,143.3537,143.3929,143.2557,143.2655,279886.0
2021-08-06 12:10:00,146.15,146.2,146.1,146.13,280325.0,143.2557,143.3047,143.2066,143.2361,280325.0
2021-08-06 12:15:00,146.13,146.17,146.07,146.12,284805.0,143.2361,143.2753,143.1772,143.2263,284805.0
2021-08-06 12:20:00,146.12,146.21,146.1,146.19,252816.0,143.2263,143.3145,143.2066,143.2949,252816.0
2021-08-06 12:25:00,146.19,146.26,146.16,146.24,219469.0,143.2949,143.3635,143.2655,143.3439,219469.0
2021-08-06 12:30:00,146.23,146.28,146.14,146.15,253543.0,143.3341,143.3831,143.2459,143.2557,253543.0
2021-08-06 12:35:00,146.15,146.16,146.08,146.1,263865.0,143.2557,143.2655,143.187,143.2066,263865.0
2021-08-06 12:40:00,146.1,146.13,146.04,146.05,261748.0,143.2066,143.2361,143.1478,143.1576,261748.0
2021-08-06 12:45:00,146.05,146.08,145.94,145.95,423003.0,143.1576,143.187,143.0498,143.0596,423003.0
2021-08-06 12:50:00,145.96,146.07,145.91,146.06,375835.0,143.0694,143.1772,143.0204,143.1674,375835.0
2021-08-06 12:55:00,146.05,146.14,146.01,146.1,324669.0,143.1576,143.2459,143.1184,143.2066,324669.0
2021-08-06 13:00:00,146.1,146.23,146.1,146.19,278995.0,143.2066,143.3341,143.2066,143.2949,278995.0
2021-08-06 13:05:00,146.19,146.24,146.15,146.15,216388.0,143.2949,143.3439,143.2557,143.2557,216388.0
2021-08-06 13:10:00,146.15,146.18,146.11,146.18,202724.0,143.2557,143.2851,143.2164,143.2851,202724.0
2021-08-06 13:15:00,146.18,146.18,146.06,146.09,232220.0,143.2851,143.2851,143.1674,143.1968,232220.0
2021-08-06 13:20:00,146.09,146.1,145.92,145.93,372056.0,143.1968,143.2066,143.0302,143.04,372056.0
2021-08-06 13:25:00,145.94,145.95,145.86,145.9,433609.0,143.0498,143.0596,142.9714,143.0106,433609.0
2021-08-06 13:30:00,145.9,145.9,145.81,145.87,334490.0,143.0106,143.0106,142.9224,142.9812,334490.0
2021-08-06 13:35:00,145.87,145.95,145.84,145.92,251711.0,142.9812,143.0596,142.9518,143.0302,251711.0
2021-08-06 13:40:00,145.92,145.94,145.72,145.77,367645.0,143.0302,143.0498,142.8342,142.8832,367645.0
2021-08-06 13:45:00,145.77,145.88,145.75,145.8,296210.0,142.8832,142.991,142.8636,142.9126,296210.0
2021-08-06 13:50:00,145.79,145.92,145.79,145.87,231519.0,142.9028,143.0302,142.9028,142.9812,231519.0
2021-08-06 13:55:00,145.88,145.94,145.84,145.94,235792.0,142.991,143.0498,142.9518,143.0498,235792.0
2021-08-06 14:00:00,145.94,145.97,145.88,145.94,252347.0,143.0498,143.0792,142.991,143.0498,252347.0
2021-08-06 14:05:00,145.94,145.97,145.89,145.92,196600.0,143.0498,143.0792,143.0008,143.0302,196600.0
2021-08-06 14:10:00,145.91,145.93,145.8,145.84,319210.0,143.0204,143.04,142.9126,142.9518,319210.0
2021-08-06 14:15:00,145.84,145.92,145.82,145.88,215160.0,142.9518,143.0302,142.9322,142.991,215160.0
2021-08-06 14:20:00,145.89,145.91,145.78,145.91,222611.0,143.0008,143.0204,142.893,143.0204,222611.0
2021-08-06 14:25:00,145.91,145.94,145.85,145.93,273301.0,143.0204,143.0498,142.9616,143.04,273301.0
2021-08-06 14:30:00,145.92,145.96,145.89,145.94,243006.0,143.0302,143.0694,143.0008,143.0498,243006.0
2021-08-06 14:35:00,145.95,145.96,145.82,145.88,293881.0,143.0596,143.0694,142.9322,142.991,293881.0
2021-08-06 14:40:00,145.87,145.88,145.79,145.81,247945.0,142.9812,142.991,142.9028,142.9224,247945.0
2021-08-06 14:45:00,145.82,145.85,145.76,145.79,342226.0,142.9322,142.9616,142.8734,142.9028,342226.0
2021-08-06 14:50:00,145.79,145.82,145.71,145.72,342811.0,142.9028,142.9322,142.8244,142.8342,342811.0
2021-08-06 14:55:00,145.72,145.78,145.63,145.72,436590.0,142.8342,142.893,142.746,142.8342,436590.0
2021-08-06 15:00:00,145.71,145.78,145.66,145.68,361234.0,142.8244,142.893,142.7754,142.795,361234.0
2021-08-06 15:05:00,145.69,145.77,145.69,145.76,271304.0,142.8048,142.8832,142.8048,142.8734,271304.0
2021-08-06 15:10:00,145.76,145.85,145.73,145.84,356462.0,142.8734,142.9616,142.844,142.9518,356462.0
2021-08-06 15:15:00,145.84,145.9,145.82,145.88,344855.0,142.9518,143.0106,142.9322,142.991,344855.0
2021-08-06 15:20:00,145.89,145.95,145.86,145.92,306085.0,143.0008,143.0596,142.9714,143.0302,306085.0
2021-08-06 15:25:00,145.91,145.99,145.9,145.99,320472.0,143.0204,143.0988,143.0106,143.0988,320472.0
2021-08-06 15:30:00,145.99,146.06,145.93,146.04,565524.0,143.0988,143.1674,143.04,143.1478,565524.0
2021-08-06 15:35:00,146.05,146.16,146.03,146.11,655215.0,143.1576,143.2655,143.138,143.2164,655215.0
2021-08-06 15:40:00,146.11,146.14,145.94,145.95,536826.0,143.2164,143.2459,143.0498,143.0596,536826.0
2021-08-06 15:45:00,145.95,145.96,145.84,145.87,555217.0,143.0596,143.0694,142.9518,142.9812,555217.0
2021-08-06 15:50:00,145.87,146.05,145.83,146.05,1026856.0,142.9812,143.1576,142.942,143.1576,1026856.0
2021-08-06 15:55:00,146.04,146.14,145.97,146.14,2228113.0,143.1478,143.2459,143.0792,143.2459,2228113.0
2021-08-09 09:30:00,146.22,146.7,146.18,146.29,2117021.0,143.3243,143.7948,143.2851,143.3929,2117021.0
2021-08-09 09:35:00,146.29,146.33,145.52,145.81,1633497.0,143.3929,143.4321,142.6381,142.9224,1633497.0
2021-08-09 09:40:00,145.81,146.37,145.7,146.21,1164565.0,142.9224,143.4713,142.8146,143.3145,1164565.0
2021-08-09 09:45:00,146.21,146.61,146.06,146.4,1138042.0,143.3145,143.7065,143.1674,143.5007,1138042.0
2021-08-09 09:50:00,146.4,146.66,146.33,146.53,968997.0,143.5007,143.7556,143.4321,143.6281,968997.0
2021-08-09 09:55:00,146.53,146.59,146.27,146.51,848755.0,143.6281,143.6869,143.3733,143.6085,848755.0
2021-08-09 10:00:00,146.51,146.69,146.08,146.1,975097.0,143.6085,143.785,143.187,143.2066,975097.0
2021-08-09 10:05:00,146.1,146.29,146.01,146.13,694831.0,143.2066,143.3929,143.1184,143.2361,694831.0
2021-08-09 10:10:00,146.12,146.38,146.07,146.36,792087.0,143.2263,143.4811,143.1772,143.4615,792087.0
2021-08-09 10:15:00,146.36,146.44,146.19,146.29,592813.0,143.4615,143.5399,143.2949,143.3929,592813.0
2021-08-09 10:20:00,146.29,146.36,146.16,146.27,425462.0,143.3929,143.4615,143.2655,143.3733,425462.0
2021-08-09 10:25:00,146.27,146.49,146.18,146.44,620569.0,143.3733,143.5889,143.2851,143.5399,620569.0
2021-08-09 10:30:00,146.44,146.59,146.41,146.5,639688.0,143.5399,143.6869,143.5105,143.5987,639688.0
2021-08-09 10:35:00,146.5,146.58,146.31,146.36,465316.0,143.5987,143.6771,143.4125,143.4615,465316.0
2021-08-09 10:40:00,146.36,146.43,146.2,146.24,473382.0,143.4615,143.5301,143.3047,143.3439,473382.0
2021-08-09 10:45:00,146.23,146.24,146.07,146.11,584963.0,143.3341,143.3439,143.1772,143.2164,584963.0
2021-08-09 10:50:00,146.11,146.15,146.01,146.11,684321.0,143.2164,143.2557,143.1184,143.2164,684321.0
2021-08-09 10:55:00,146.11,146.19,145.95,146.06,565600.0,143.2164,143.2949,143.0596,143.1674,565600.0
2021-08-09 11:00:00,146.06,146.16,145.93,145.98,571457.0,143.1674,143.2655,143.04,143.089,571457.0
2021-08-09 11:05:00,145.99,146.03,145.84,145.97,606039.0,143.0988,143.138,142.9518,143.0792,606039.0
2021-08-09 11:10:00,145.97,146.03,145.79,145.85,483222.0,143.0792,143.138,142.9028,142.9616,483222.0
2021-08-09 11:15:00,145.85,146.03,145.8,146.0,457626.0,142.9616,143.138,142.9126,143.1086,457626.0
2021-08-09 11:20:00,146.0,146.1,145.93,145.98,405474.0,143.1086,143.2066,143.04,143.089,405474.0
2021-08-09 11:25:00,145.97,146.15,145.86,146.09,430163.0,143.0792,143.2557,142.9714,143.1968,430163.0
2021-08-09 11:30:00,146.1,146.14,145.95,146.03,328343.0,143.2066,143.2459,143.0596,143.138,328343.0
2021-08-09 11:35:00,146.02,146.08,145.94,146.0,307479.0,143.1282,143.187,143.0498,143.1086,307479.0
2021-08-09 11:40:00,145.99,146.05,145.91,146.03,357895.0,143.0988,143.1576,143.0204,143.138,357895.0
2021-08-09 11:45:00,146.03,146.09,145.93,145.94,266931.0,143.138,143.1968,143.04,143.0498,266931.0
2021-08-09 11:50:00,145.94,146.08,145.92,146.07,299701.0,143.0498,143.187,143.0302,143.1772,299701.0
2021-08-09 11:55:00,146.08,146.15,146.0,146.14,355047.0,143.187,143.2557,143.1086,143.2459,355047.0
2021-08-09 12:00:00,146.14,146.15,146.03,146.04,261129.0,143.2459,143.2557,143.138,143.1478,261129.0
2021-08-09 12:05:00,146.05,146.07,145.93,145.97,269937.0,143.1576,143.1772,143.04,143.0792,269937.0
2021-08-09 12:10:00,145.97,146.02,145.91,145.94,238905.0,143.0792,143.1282,143.0204,143.0498,238905.0
2021-08-09 12:15:00,145.93,146.01,145.91,145.95,257635.0,143.04,143.1184,143.0204,143.0596,257635.0
2021-08-09 12:20:00,145.95,145.96,145.87,145.9,275250.0,143.0596,143.0694,142.9812,143.0106,275250.0
2021-08-09 12:25:00,145.9,145.95,145.82,145.84,272737.0,143.0106,143.0596,142.9322,142.9518,272737.0
2021-08-09 12:30:00,145.84,145.94,145.84,145.91,219870.0,142.9518,143.0498,142.9518,143.0204,219870.0
2021-08-09 12:35:00,145.92,145.95,145.86,145.92,178838.0,143.0302,143.0596,142.9714,143.0302,178838.0
2021-08-09 12:40:00,145.91,145.93,145.78,145.86,268922.0,143.0204,143.04,142.893,142.9714,268922.0
2021-08-09 12:45:00,145.86,145.97,145.84,145.96,269863.0,142.9714,143.0792,142.9518,143.0694,269863.0
2021-08-09 12:50:00,145.95,145.97,145.83,145.86,187547.0,143.0596,143.0792,142.942,142.9714,187547.0
2021-08-09 12:55:00,145.86,145.94,145.84,145.86,251857.0,142.9714,143.0498,142.9518,142.9714,251857.0
2021-08-09 13:00:00,145.85,145.9,145.81,145.87,191029.0,142.9616,143.0106,142.9224,142.9812,191029.0
2021-08-09 13:05:00,145.88,145.93,145.86,145.89,216509.0,142.991,143.04,142.9714,143.0008,216509.0
2021-08-09 13:10:00,145.89,145.97,145.88,145.95,207797.0,143.0008,143.0792,142.991,143.0596,207797.0
2021-08-09 13:15:00,145.96,145.96,145.88,145.89,172942.0,143.0694,143.0694,142.991,143.0008,172942.0
2021-08-09 13:20:00,145.9,145.97,145.85,145.94,220453.0,143.0106,143.0792,142.9616,143.0498,220453.0
2021-08-09 13:25:00,145.94,145.95,145.85,145.9,210158.0,143.0498,143.0596,142.9616,143.0106,210158.0
2021-08-09 13:30:00,145.91,145.95,145.86,145.95,186283.0,143.0204,143.0596,142.9714,143.0596,186283.0
2021-08-09 13:35:00,145.94,146.08,145.9,146.04,286441.0,143.0498,143.187,143.0106,143.1478,286441.0
2021-08-09 13:40:00,146.05,146.09,145.97,146.01,263955.0,143.1576,143.1968,143.0792,143.1184,263955.0
2021-08-09 13:45:00,146.02,146.07,145.97,145.99,211338.0,143.1282,143.1772,143.0792,143.0988,211338.0
2021-08-09 13:50:00,145.99,146.04,145.95,145.96,121623.0,143.0988,143.1478,143.0596,143.0694,121623.0
2021-08-09 13:55:00,145.96,145.98,145.82,145.84,413692.0,143.0694,143.089,142.9322,142.9518,413692.0
2021-08-09 14:00:00,145.84,145.97,145.79,145.94,467292.0,142.9518,143.0792,142.9028,143.0498,467292.0
2021-08-09 14:05:00,145.95,146.05,145.94,145.97,268109.0,143.0596,143.1576,143.0498,143.0792,268109.0
2021-08-09 14:10:00,145.97,145.99,145.9,145.93,205654.0,143.0792,143.0988,143.0106,143.04,205654.0
2021-08-09 14:15:00,145.92,145.97,145.92,145.95,153725.0,143.0302,143.0792,143.0302,143.0596,153725.0
2021-08-09 14:20:00,145.96,146.0,145.93,145.96,189319.0,143.0694,143.1086,143.04,143.0694,189319.0
2021-08-09 14:25:00,145.96,146.09,145.95,146.09,295733.0,143.0694,143.1968,143.0596,143.1968,295733.0
2021-08-09 14:30:00,146.09,146.13,146.05,146.09,389447.0,143.1968,143.2361,143.1576,143.1968,389447.0
2021-08-09 14:35:00,146.1,146.13,146.03,146.03,349370.0,143.2066,143.2361,143.138,143.138,349370.0
2021-08-09 14:40:00,146.04,146.08,145.98,146.06,271799.0,143.1478,143.187,143.089,143.1674,271799.0
2021-08-09 14:45:00,146.07,146.07,146.01,146.05,218630.0,143.1772,143.1772,143.1184,143.1576,218630.0
2021-08-09 14:50:00,146.05,146.07,145.99,146.06,195871.0,143.1576,143.1772,143.0988,143.1674,195871.0
2021-08-09 14:55:00,146.06,146.1,146.03,146.06,189794.0,143.1674,143.2066,143.138,143.1674,189794.0
2021-08-09 15:00:00,146.05,146.07,145.97,145.98,256447.0,143.1576,143.1772,143.0792,143.089,256447.0
2021-08-09 15:05:00,145.98,146.03,145.93,145.95,281096.0,143.089,143.138,143.04,143.0596,281096.0
2021-08-09 15:10:00,145.96,146.03,145.95,146.0,238279.0,143.0694,143.138,143.0596,143.1086,238279.0
2021-08-09 15:15:00,146.0,146.07,145.99,146.05,286482.0,143.1086,143.1772,143.0988,143.1576,286482.0
2021-08-09 15:20:00,146.04,146.14,146.04,146.06,412601.0,143.1478,143.2459,143.1478,143.1674,412601.0
2021-08-09 15:25:00,146.07,146.09,145.96,146.02,324551.0,143.1772,143.1968,143.0694,143.1282,324551.0
2021-08-09 15:30:00,146.02,146.11,145.98,146.1,324347.0,143.1282,143.2164,143.089,143.2066,324347.0
2021-08-09 15:35:00,146.1,146.11,146.04,146.05,357837.0,143.2066,143.2164,143.1478,143.1576,357837.0
2021-08-09 15:40:00,146.04,146.06,145.97,146.0,306421.0,143.1478,143.1674,143.0792,143.1086,306421.0
2021-08-09 15:45:00,146.0,146.01,145.87,145.93,446820.0,143.1086,143.1184,142.9812,143.04,446820.0
2021-08-09 15:50:00,145.92,146.08,145.88,146.05,873478.0,143.0302,143.187,142.991,143.1576,873478.0
2021-08-09 15:55:00,146.05,146.18,146.0,146.09,1419005.0,143.1576,143.2851,143.1086,143.1968,1419005.0
2021-08-10 09:30:00,146.42,146.86,146.18,146.49,2332601.0,143.5203,143.9516,143.2851,143.5889,2332601.0
2021-08-10 09:35:00,146.49,146.61,146.2,146.31,1158218.0,143.5889,143.7065,143.3047,143.4125,1158218.0
2021-08-10 09:40:00,146.31,147.0,146.31,147.0,1393927.0,143.4125,144.0888,143.4125,144.0888,1393927.0
2021-08-10 09:45:00,147.0,147.55,146.98,147.29,2381039.0,144.0888,144.6279,144.0692,144.3731,2381039.0
2021-08-10 09:50:00,147.29,147.71,147.25,147.5,1676342.0,144.3731,144.7848,144.3339,144.5789,1676342.0
2021-08-10 09:55:00,147.49,147.51,147.31,147.43,1020961.0,144.5691,144.5887,144.3927,144.5103,1020961.0
2021-08-10 10:00:00,147.43,147.64,147.35,147.37,1109594.0,144.5103,144.7161,144.4319,144.4515,1109594.0
2021-08-10 10:05:00,147.36,147.45,147.11,147.2,955041.0,144.4417,144.5299,144.1966,144.2849,955041.0
2021-08-10 10:10:00,147.2,147.44,147.19,147.34,810913.0,144.2849,144.5201,144.2751,144.4221,810913.0
2021-08-10 10:15:00,147.33,147.42,147.19,147.19,680166.0,144.4123,144.5005,144.2751,144.2751,680166.0
2021-08-10 10:20:00,147.2,147.55,147.17,147.52,765325.0,144.2849,144.6279,144.2555,144.5985,765325.0
2021-08-10 10:25:00,147.51,147.53,146.9,146.92,997148.0,144.5887,144.6083,143.9908,144.0104,997148.0
2021-08-10 10:30:00,146.91,146.92,146.07,146.31,1830981.0,144.0006,144.0104,143.1772,143.4125,1830981.0
2021-08-10 10:35:00,146.32,146.49,146.24,146.32,735555.0,143.4223,143.5889,143.3439,143.4223,735555.0
2021-08-10 10:40:00,146.31,146.31,145.63,145.91,1495292.0,143.4125,143.4125,142.746,143.0204,1495292.0
2021-08-10 10:45:00,145.91,146.23,145.82,146.12,965789.0,143.0204,143.3341,142.9322,143.2263,965789.0
2021-08-10 10:50:00,146.12,146.15,145.72,145.92,786180.0,143.2263,143.2557,142.8342,143.0302,786180.0
2021-08-10 10:55:00,145.92,145.97,145.74,145.92,625427.0,143.0302,143.0792,142.8538,143.0302,625427.0
2021-08-10 11:00:00,145.92,145.95,145.65,145.87,753718.0,143.0302,143.0596,142.7656,142.9812,753718.0
2021-08-10 11:05:00,145.88,145.96,145.6,145.61,570128.0,142.991,143.0694,142.7165,142.7264,570128.0
2021-08-10 11:10:00,145.62,145.87,145.53,145.55,842779.0,142.7362,142.9812,142.6479,142.6675,842779.0
2021-08-10 11:15:00,145.55,145.7,145.39,145.46,799204.0,142.6675,142.8146,142.5107,142.5793,799204.0
2021-08-10 11:20:00,145.45,145.75,145.43,145.65,650498.0,142.5695,142.8636,142.5499,142.7656,650498.0
2021-08-10 11:25:00,145.65,145.67,145.51,145.63,566744.0,142.7656,142.7852,142.6283,142.746,566744.0
2021-08-10 11:30:00,145.62,145.69,145.46,145.65,643734.0,142.7362,142.8048,142.5793,142.7656,643734.0
2021-08-10 11:35:00,145.65,145.77,145.58,145.72,543474.0,142.7656,142.8832,142.6969,142.8342,543474.0
2021-08-10 11:40:00,145.72,145.78,145.62,145.68,432546.0,142.8342,142.893,142.7362,142.795,432546.0
2021-08-10 11:45:00,145.68,145.76,145.62,145.71,384781.0,142.795,142.8734,142.7362,142.8244,384781.0
2021-08-10 11:50:00,145.72,145.76,145.57,145.58,452298.0,142.8342,142.8734,142.6871,142.6969,452298.0
2021-08-10 11:55:00,145.57,145.76,145.49,145.62,604037.0,142.6871,142.8734,142.6087,142.7362,604037.0
2021-08-10 12:00:00,145.63,145.9,145.61,145.9,514311.0,142.746,143.0106,142.7264,143.0106,514311.0
2021-08-10 12:05:00,145.89,145.94,145.74,145.75,334086.0,143.0008,143.0498,142.8538,142.8636,334086.0
2021-08-10 12:10:00,145.76,145.94,145.73,145.92,312052.0,142.8734,143.0498,142.844,143.0302,312052.0
2021-08-10 12:15:00,145.92,145.97,145.83,145.93,393073.0,143.0302,143.0792,142.942,143.04,393073.0
2021-08-10 12:20:00,145.94,145.97,145.87,145.93,272639.0,143.0498,143.0792,142.9812,143.04,272639.0
2021-08-10 12:25:00,145.92,146.01,145.86,145.87,363619.0,143.0302,143.1184,142.9714,142.9812,363619.0
2021-08-10 12:30:00,145.88,145.88,145.8,145.82,248450.0,142.991,142.991,142.9126,142.9322,248450.0
2021-08-10 12:35:00,145.81,145.89,145.76,145.84,237321.0,142.9224,143.0008,142.8734,142.9518,237321.0
2021-08-10 12:40:00,145.84,145.86,145.72,145.76,251448.0,142.9518,142.9714,142.8342,142.8734,251448.0
2021-08-10 12:45:00,145.77,145.8,145.55,145.61,330764.0,142.8832,142.9126,142.6675,142.7264,330764.0
2021-08-10 12:50:00,145.61,145.72,145.59,145.63,237741.0,142.7264,142.8342,142.7067,142.746,237741.0
2021-08-10 12:55:00,145.63,145.64,145.54,145.6,234706.0,142.746,142.7558,142.6577,142.7165,234706.0
2021-08-10 13:00:00,145.6,145.74,145.58,145.7,283516.0,142.7165,142.8538,142.6969,142.8146,283516.0
2021-08-10 13:05:00,145.71,145.76,145.65,145.69,228681.0,142.8244,142.8734,142.7656,142.8048,228681.0
2021-08-10 13:10:00,145.7,145.74,145.63,145.65,199979.0,142.8146,142.8538,142.746,142.7656,199979.0
2021-08-10 13:15:00,145.65,145.73,145.61,145.69,233672.0,142.7656,142.844,142.7264,142.8048,233672.0
2021-08-10 13:20:00,145.69,145.69,145.58,145.59,262364.0,142.8048,142.8048,142.6969,142.7067,262364.0
2021-08-10 13:25:00,145.58,145.62,145.49,145.55,362049.0,142.6969,142.7362,142.6087,142.6675,362049.0
2021-08-10 13:30:00,145.55,145.64,145.5,145.6,199697.0,142.6675,142.7558,142.6185,142.7165,199697.0
2021-08-10 13:35:00,145.61,145.61,145.53,145.56,210994.0,142.7264,142.7264,142.6479,142.6773,210994.0
2021-08-10 13:40:00,145.56,145.61,145.54,145.6,180083.0,142.6773,142.7264,142.6577,142.7165,180083.0
2021-08-10 13:45:00,145.6,145.65,145.51,145.55,404269.0,142.7165,142.7656,142.6283,142.6675,404269.0
2021-08-10 13:50:00,145.54,145.65,145.53,145.59,229511.0,142.6577,142.7656,142.6479,142.7067,229511.0
2021-08-10 13:55:00,145.59,145.71,145.59,145.66,271821.0,142.7067,142.8244,142.7067,142.7754,271821.0
2021-08-10 14:00:00,145.66,145.67,145.46,145.47,429209.0,142.7754,142.7852,142.5793,142.5891,429209.0
2021-08-10 14:05:00,145.47,145.51,145.39,145.44,433524.0,142.5891,142.6283,142.5107,142.5597,433524.0
2021-08-10 14:10:00,145.44,145.45,145.3,145.41,335352.0,142.5597,142.5695,142.4225,142.5303,335352.0
2021-08-10 14:15:00,145.41,145.46,145.35,145.43,285006.0,142.5303,142.5793,142.4715,142.5499,285006.0
2021-08-10 14:20:00,145.42,145.51,145.39,145.47,274371.0,142.5401,142.6283,142.5107,142.5891,274371.0
2021-08-10 14:25:00,145.47,145.55,145.45,145.52,223342.0,142.5891,142.6675,142.5695,142.6381,223342.0
2021-08-10 14:30:00,145.53,145.61,145.5,145.58,315393.0,142.6479,142.7264,142.6185,142.6969,315393.0
2021-08-10 14:35:00,145.59,145.66,145.56,145.62,293660.0,142.7067,142.7754,142.6773,142.7362,293660.0
2021-08-10 14:40:00,145.61,145.64,145.56,145.63,190256.0,142.7264,142.7558,142.6773,142.746,190256.0
2021-08-10 14:45:00,145.64,145.72,145.62,145.68,312336.0,142.7558,142.8342,142.7362,142.795,312336.0
2021-08-10 14:50:00,145.68,145.68,145.57,145.64,248783.0,142.795,142.795,142.6871,142.7558,248783.0
2021-08-10 14:55:00,145.64,145.71,145.59,145.7,270350.0,142.7558,142.8244,142.7067,142.8146,270350.0
2021-08-10 15:00:00,145.7,145.73,145.58,145.58,311805.0,142.8146,142.844,142.6969,142.6969,311805.0
2021-08-10 15:05:00,145.59,145.67,145.53,145.61,332851.0,142.7067,142.7852,142.6479,142.7264,332851.0
2021-08-10 15:10:00,145.62,145.68,145.58,145.61,268250.0,142.7362,142.795,142.6969,142.7264,268250.0
2021-08-10 15:15:00,145.61,145.65,145.56,145.62,317685.0,142.7264,142.7656,142.6773,142.7362,317685.0
2021-08-10 15:20:00,145.63,145.72,145.62,145.69,379578.0,142.746,142.8342,142.7362,142.8048,379578.0
2021-08-10 15:25:00,145.69,145.69,145.6,145.67,264066.0,142.8048,142.8048,142.7165,142.7852,264066.0
2021-08-10 15:30:00,145.67,145.68,145.55,145.62,480517.0,142.7852,142.795,142.6675,142.7362,480517.0
2021-08-10 15:35:00,145.63,145.72,145.61,145.66,494680.0,142.746,142.8342,142.7264,142.7754,494680.0
2021-08-10 15:40:00,145.65,145.71,145.59,145.61,301753.0,142.7656,142.8244,142.7067,142.7264,301753.0
2021-08-10 15:45:00,145.61,145.64,145.51,145.53,531558.0,142.7264,142.7558,142.6283,142.6479,531558.0
2021-08-10 15:50:00,145.52,145.53,145.3,145.31,1191524.0,142.6381,142.6479,142.4225,142.4323,1191524.0
2021-08-10 15:55:00,145.31,145.63,145.3,145.61,1884503.0,142.4323,142.746,142.4225,142.7264,1884503.0
2021-08-11 09:30:00,146.07,146.64,145.98,146.46,2559614.0,143.1772,143.736,143.089,143.5595,2559614.0
2021-08-11 09:35:00,146.45,146.72,146.12,146.24,1274684.0,143.5497,143.8144,143.2263,143.3439,1274684.0
2021-08-11 09:40:00,146.24,146.53,146.18,146.42,951141.0,143.3439,143.6281,143.2851,143.5203,951141.0
2021-08-11 09:45:00,146.43,146.49,145.99,146.12,1014930.0,143.5301,143.5889,143.0988,143.2263,1014930.0
2021-08-11 09:50:00,146.13,146.27,146.03,146.21,739208.0,143.2361,143.3733,143.138,143.3145,739208.0
2021-08-11 09:55:00,146.2,146.36,146.05,146.08,826473.0,143.3047,143.4615,143.1576,143.187,826473.0
2021-08-11 10:00:00,146.07,146.4,146.05,146.35,791772.0,143.1772,143.5007,143.1576,143.4517,791772.0
2021-08-11 10:05:00,146.33,146.43,145.99,146.04,681823.0,143.4321,143.5301,143.0988,143.1478,681823.0
2021-08-11 10:10:00,146.03,146.05,145.64,145.78,877826.0,143.138,143.1576,142.7558,142.893,877826.0
2021-08-11 10:15:00,145.77,145.85,145.7,145.72,670193.0,142.8832,142.9616,142.8146,142.8342,670193.0
2021-08-11 10:20:00,145.72,145.87,145.61,145.82,731923.0,142.8342,142.9812,142.7264,142.9322,731923.0
2021-08-11 10:25:00,145.81,145.97,145.74,145.81,646988.0,142.9224,143.0792,142.8538,142.9224,646988.0
2021-08-11 10:30:00,145.82,145.98,145.61,145.65,793727.0,142.9322,143.089,142.7264,142.7656,793727.0
2021-08-11 10:35:00,145.66,145.79,145.57,145.63,634607.0,142.7754,142.9028,142.6871,142.746,634607.0
2021-08-11 10:40:00,145.63,145.89,145.59,145.84,567950.0,142.746,143.0008,142.7067,142.9518,567950.0
2021-08-11 10:45:00,145.84,145.87,145.74,145.78,490999.0,142.9518,142.9812,142.8538,142.893,490999.0
2021-08-11 10:50:00,145.78,145.87,145.69,145.75,532618.0,142.893,142.9812,142.8048,142.8636,532618.0
2021-08-11 10:55:00,145.75,145.89,145.61,145.62,618307.0,142.8636,143.0008,142.7264,142.7362,618307.0
2021-08-11 11:00:00,145.62,145.76,145.53,145.63,695749.0,142.7362,142.8734,142.6479,142.746,695749.0
2021-08-11 11:05:00,145.62,145.76,145.55,145.71,436390.0,142.7362,142.8734,142.6675,142.8244,436390.0
2021-08-11 11:10:00,145.7,145.81,145.58,145.72,573598.0,142.8146,142.9224,142.6969,142.8342,573598.0
2021-08-11 11:15:00,145.73,145.84,145.56,145.69,595732.0,142.844,142.9518,142.6773,142.8048,595732.0
2021-08-11 11:20:00,145.68,145.96,145.68,145.93,639564.0,142.795,143.0694,142.795,143.04,639564.0
2021-08-11 11:25:00,145.93,146.01,145.83,145.99,493546.0,143.04,143.1184,142.942,143.0988,493546.0
2021-08-11 11:30:00,145.99,146.07,145.87,145.98,546979.0,143.0988,143.1772,142.9812,143.089,546979.0
2021-08-11 11:35:00,145.97,146.04,145.9,145.96,436794.0,143.0792,143.1478,143.0106,143.0694,436794.0
2021-08-11 11:40:00,145.97,145.98,145.75,145.83,499215.0,143.0792,143.089,142.8636,142.942,499215.0
2021-08-11 11:45:00,145.84,145.94,145.71,145.74,471496.0,142.9518,143.0498,142.8244,142.8538,471496.0
2021-08-11 11:50:00,145.74,145.93,145.7,145.88,429231.0,142.8538,143.04,142.8146,142.991,429231.0
2021-08-11 11:55:00,145.87,145.98,145.85,145.89,339356.0,142.9812,143.089,142.9616,143.0008,339356.0
2021-08-11 12:00:00,145.89,146.31,145.86,146.3,719963.0,143.0008,143.4125,142.9714,143.4027,719963.0
2021-08-11 12:05:00,146.3,146.36,146.17,146.2,530586.0,143.4027,143.4615,143.2753,143.3047,530586.0
2021-08-11 12:10:00,146.2,146.25,146.15,146.24,334472.0,143.3047,143.3537,143.2557,143.3439,334472.0
2021-08-11 12:15:00,146.24,146.24,146.02,146.09,426335.0,143.3439,143.3439,143.1282,143.1968,426335.0
2021-08-11 12:20:00,146.09,146.19,146.06,146.16,345222.0,143.1968,143.2949,143.1674,143.2655,345222.0
2021-08-11 12:25:00,146.17,146.3,146.14,146.25,377681.0,143.2753,143.4027,143.2459,143.3537,377681.0
2021-08-11 12:30:00,146.25,146.36,146.22,146.35,374262.0,143.3537,143.4615,143.3243,143.4517,374262.0
2021-08-11 12:35:00,146.34,146.4,146.31,146.35,354577.0,143.4419,143.5007,143.4125,143.4517,354577.0
2021-08-11 12:40:00,146.36,146.38,146.29,146.31,234190.0,143.4615,143.4811,143.3929,143.4125,234190.0
2021-08-11 12:45:00,146.32,146.46,146.32,146.46,377379.0,143.4223,143.5595,143.4223,143.5595,377379.0
2021-08-11 12:50:00,146.46,146.46,146.23,146.28,400675.0,143.5595,143.5595,143.3341,143.3831,400675.0
2021-08-11 12:55:00,146.27,146.32,146.19,146.31,334393.0,143.3733,143.4223,143.2949,143.4125,334393.0
2021-08-11 13:00:00,146.31,146.59,146.21,146.52,911557.0,143.4125,143.6869,143.3145,143.6183,911557.0
2021-08-11 13:05:00,146.52,146.55,146.45,146.5,536612.0,143.6183,143.6477,143.5497,143.5987,536612.0
2021-08-11 13:10:00,146.49,146.57,146.37,146.47,456697.0,143.5889,143.6673,143.4713,143.5693,456697.0
2021-08-11 13:15:00,146.47,146.49,146.28,146.34,385988.0,143.5693,143.5889,143.3831,143.4419,385988.0
2021-08-11 13:20:00,146.34,146.36,146.24,146.36,307045.0,143.4419,143.4615,143.3439,143.4615,307045.0
2021-08-11 13:25:00,146.36,146.37,146.29,146.35,199733.0,143.4615,143.4713,143.3929,143.4517,199733.0
2021-08-11 13:30:00,146.34,146.37,146.24,146.28,269826.0,143.4419,143.4713,143.3439,143.3831,269826.0
2021-08-11 13:35:00,146.28,146.3,146.0,146.0,390227.0,143.3831,143.4027,143.1086,143.1086,390227.0
2021-08-11 13:40:00,146.0,146.01,145.87,145.89,424869.0,143.1086,143.1184,142.9812,143.0008,424869.0
2021-08-11 13:45:00,145.89,146.02,145.86,145.87,357001.0,143.0008,143.1282,142.9714,142.9812,357001.0
2021-08-11 13:50:00,145.86,145.99,145.82,145.98,348858.0,142.9714,143.0988,142.9322,143.089,348858.0
2021-08-11 13:55:00,145.99,146.09,145.97,146.05,295771.0,143.0988,143.1968,143.0792,143.1576,295771.0
2021-08-11 14:00:00,146.04,146.05,145.95,145.98,228028.0,143.1478,143.1576,143.0596,143.089,228028.0
2021-08-11 14:05:00,145.98,146.12,145.98,146.07,269075.0,143.089,143.2263,143.089,143.1772,269075.0
2021-08-11 14:10:00,146.08,146.08,145.98,146.01,213412.0,143.187,143.187,143.089,143.1184,213412.0
2021-08-11 14:15:00,146.02,146.02,145.9,145.91,209611.0,143.1282,143.1282,143.0106,143.0204,209611.0
2021-08-11 14:20:00,145.91,145.94,145.8,145.84,307280.0,143.0204,143.0498,142.9126,142.9518,307280.0
2021-08-11 14:25:00,145.83,145.94,145.82,145.94,270897.0,142.942,143.0498,142.9322,143.0498,270897.0
2021-08-11 14:30:00,145.94,145.98,145.87,145.89,221075.0,143.0498,143.089,142.9812,143.0008,221075.0
2021-08-11 14:35:00,145.89,146.0,145.87,145.95,271378.0,143.0008,143.1086,142.9812,143.0596,271378.0
2021-08-11 14:40:00,145.96,146.06,145.95,146.02,250817.0,143.0694,143.1674,143.0596,143.1282,250817.0
2021-08-11 14:45:00,146.02,146.04,145.98,146.0,195967.0,143.1282,143.1478,143.089,143.1086,195967.0
2021-08-11 14:50:00,146.0,146.0,145.89,145.91,283901.0,143.1086,143.1086,143.0008,143.0204,283901.0
2021-08-11 14:55:00,145.9,145.99,145.9,145.96,278846.0,143.0106,143.0988,143.0106,143.0694,278846.0
2021-08-11 15:00:00,145.97,146.01,145.92,145.92,229904.0,143.0792,143.1184,143.0302,143.0302,229904.0
2021-08-11 15:05:00,145.92,146.0,145.88,145.96,293730.0,143.0302,143.1086,142.991,143.0694,293730.0
2021-08-11 15:10:00,145.96,145.99,145.93,145.96,328233.0,143.0694,143.0988,143.04,143.0694,328233.0
2021-08-11 15:15:00,145.96,145.96,145.89,145.94,236480.0,143.0694,143.0694,143.0008,143.0498,236480.0
2021-08-11 15:20:00,145.94,146.05,145.92,146.03,387985.0,143.0498,143.1576,143.0302,143.138,387985.0
2021-08-11 15:25:00,146.03,146.09,145.92,145.93,352852.0,143.138,143.1968,143.0302,143.04,352852.0
2021-08-11 15:30:00,145.92,145.95,145.91,145.93,336544.0,143.0302,143.0596,143.0204,143.04,336544.0
2021-08-11 15:35:00,145.93,145.93,145.81,145.84,467538.0,143.04,143.04,142.9224,142.9518,467538.0
2021-08-11 15:40:00,145.85,145.89,145.81,145.82,435166.0,142.9616,143.0008,142.9224,142.9322,435166.0
2021-08-11 15:45:00,145.83,145.96,145.81,145.94,523077.0,142.942,143.0694,142.9224,143.0498,523077.0
2021-08-11 15:50:00,145.94,146.0,145.79,145.8,986666.0,143.0498,143.1086,142.9028,142.9126,986666.0
2021-08-11 15:55:00,145.81,145.91,145.77,145.91,1158429.0,142.9224,143.0204,142.8832,143.0204,1158429.0
2021-08-12 09:30:00,146.19,146.64,145.99,146.41,2753921.0,143.2949,143.736,143.0988,143.5105,2753921.0
2021-08-12 09:35:00,146.39,146.39,145.84,146.25,1342650.0,143.4909,143.4909,142.9518,143.3537,1342650.0
2021-08-12 09:40:00,146.23,146.47,146.02,146.44,1167010.0,143.3341,143.5693,143.1282,143.5399,1167010.0
2021-08-12 09:45:00,146.44,147.0,146.27,146.98,1724481.0,143.5399,144.0888,143.3733,144.0692,1724481.0
2021-08-12 09:50:00,146.97,147.43,146.94,147.19,2248084.0,144.0594,144.5103,144.03,144.2751,2248084.0
2021-08-12 09:55:00,147.19,147.39,147.01,147.06,1230724.0,144.2751,144.4711,144.0986,144.1476,1230724.0
2021-08-12 10:00:00,147.07,147.09,146.58,146.84,1139983.0,144.1574,144.177,143.6771,143.932,1139983.0
2021-08-12 10:05:00,146.84,146.99,146.7,146.97,890057.0,143.932,144.079,143.7948,144.0594,890057.0
2021-08-12 10:10:00,146.96,147.29,146.83,147.29,1014994.0,144.0496,144.3731,143.9222,144.3731,1014994.0
2021-08-12 10:15:00,147.29,147.45,147.18,147.39,1614845.0,144.3731,144.5299,144.2653,144.4711,1614845.0
2021-08-12 10:20:00,147.39,147.5,147.32,147.4,1321682.0,144.4711,144.5789,144.4025,144.4809,1321682.0
2021-08-12 10:25:00,147.4,147.57,147.39,147.53,988439.0,144.4809,144.6475,144.4711,144.6083,988439.0
2021-08-12 10:30:00,147.55,147.82,147.48,147.77,1024514.0,144.6279,144.8926,144.5593,144.8436,1024514.0
2021-08-12 10:35:00,147.76,147.87,147.52,147.53,930486.0,144.8338,144.9416,144.5985,144.6083,930486.0
2021-08-12 10:40:00,147.53,147.75,147.52,147.73,620887.0,144.6083,144.824,144.5985,144.8044,620887.0
2021-08-12 10:45:00,147.72,147.76,147.55,147.76,696120.0,144.7946,144.8338,144.6279,144.8338,696120.0
2021-08-12 10:50:00,147.75,148.1,147.74,148.08,1466596.0,144.824,145.167,144.8142,145.1474,1466596.0
2021-08-12 10:55:00,148.08,148.25,148.04,148.17,1244424.0,145.1474,145.3141,145.1082,145.2357,1244424.0
2021-08-12 11:00:00,148.17,148.29,148.06,148.08,966031.0,145.2357,145.3533,145.1278,145.1474,966031.0
2021-08-12 11:05:00,148.07,148.39,148.07,148.27,891523.0,145.1376,145.4513,145.1376,145.3337,891523.0
2021-08-12 11:10:00,148.28,148.39,148.13,148.14,621088.0,145.3435,145.4513,145.1964,145.2062,621088.0
2021-08-12 11:15:00,148.14,148.38,148.13,148.33,671892.0,145.2062,145.4415,145.1964,145.3925,671892.0
2021-08-12 11:20:00,148.33,148.47,148.32,148.37,824053.0,145.3925,145.5297,145.3827,145.4317,824053.0
2021-08-12 11:25:00,148.38,148.49,148.35,148.37,634245.0,145.4415,145.5493,145.4121,145.4317,634245.0
2021-08-12 11:30:00,148.36,148.53,148.23,148.35,904953.0,145.4219,145.5885,145.2945,145.4121,904953.0
2021-08-12 11:35:00,148.34,148.41,148.31,148.33,448355.0,145.4023,145.4709,145.3729,145.3925,448355.0
2021-08-12 11:40:00,148.33,148.45,148.23,148.23,464254.0,145.3925,145.5101,145.2945,145.2945,464254.0
2021-08-12 11:45:00,148.24,148.35,148.18,148.22,509800.0,145.3043,145.4121,145.2455,145.2847,509800.0
2021-08-12 11:50:00,148.23,148.3,148.18,148.25,446617.0,145.2945,145.3631,145.2455,145.3141,446617.0
2021-08-12 11:55:00,148.25,148.25,148.02,148.04,622907.0,145.3141,145.3141,145.0886,145.1082,622907.0
2021-08-12 12:00:00,148.04,148.16,147.87,147.88,757524.0,145.1082,145.2259,144.9416,144.9514,757524.0
2021-08-12 12:05:00,147.87,147.91,147.7,147.76,729473.0,144.9416,144.9808,144.775,144.8338,729473.0
2021-08-12 12:10:00,147.76,148.14,147.72,148.11,614374.0,144.8338,145.2062,144.7946,145.1768,614374.0
2021-08-12 12:15:00,148.11,148.12,147.95,148.05,478425.0,145.1768,145.1866,145.02,145.118,478425.0
2021-08-12 12:20:00,148.05,148.12,148.02,148.12,299090.0,145.118,145.1866,145.0886,145.1866,299090.0
2021-08-12 12:25:00,148.11,148.2,148.09,148.17,442806.0,145.1768,145.2651,145.1572,145.2357,442806.0
2021-08-12 12:30:00,148.18,148.38,148.17,148.36,594162.0,145.2455,145.4415,145.2357,145.4219,594162.0
2021-08-12 12:35:00,148.36,148.4,148.25,148.38,540233.0,145.4219,145.4611,145.3141,145.4415,540233.0
2021-08-12 12:40:00,148.38,148.44,148.21,148.22,466913.0,145.4415,145.5003,145.2749,145.2847,466913.0
2021-08-12 12:45:00,148.23,148.41,148.2,148.38,484694.0,145.2945,145.4709,145.2651,145.4415,484694.0
2021-08-12 12:50:00,148.38,148.43,148.32,148.36,308930.0,145.4415,145.4905,145.3827,145.4219,308930.0
2021-08-12 12:55:00,148.37,148.44,148.26,148.3,299174.0,145.4317,145.5003,145.3239,145.3631,299174.0
2021-08-12 13:00:00,148.3,148.33,148.12,148.24,444043.0,145.3631,145.3925,145.1866,145.3043,444043.0
2021-08-12 13:05:00,148.24,148.31,148.22,148.24,339065.0,145.3043,145.3729,145.2847,145.3043,339065.0
2021-08-12 13:10:00,148.25,148.25,148.09,148.15,482910.0,145.3141,145.3141,145.1572,145.216,482910.0
2021-08-12 13:15:00,148.16,148.25,148.06,148.1,424383.0,145.2259,145.3141,145.1278,145.167,424383.0
2021-08-12 13:20:00,148.09,148.2,148.08,148.16,312270.0,145.1572,145.2651,145.1474,145.2259,312270.0
2021-08-12 13:25:00,148.16,148.24,148.14,148.24,324415.0,145.2259,145.3043,145.2062,145.3043,324415.0
2021-08-12 13:30:00,148.24,148.36,148.2,148.31,461276.0,145.3043,145.4219,145.2651,145.3729,461276.0
2021-08-12 13:35:00,148.33,148.42,148.31,148.42,363428.0,145.3925,145.4807,145.3729,145.4807,363428.0
2021-08-12 13:40:00,148.42,148.45,148.32,148.39,389973.0,145.4807,145.5101,145.3827,145.4513,389973.0
2021-08-12 13:45:00,148.38,148.4,148.23,148.27,363601.0,145.4415,145.4611,145.2945,145.3337,363601.0
2021-08-12 13:50:00,148.27,148.36,148.24,148.36,309628.0,145.3337,145.4219,145.3043,145.4219,309628.0
2021-08-12 13:55:00,148.36,148.42,148.32,148.34,352870.0,145.4219,145.4807,145.3827,145.4023,352870.0
2021-08-12 14:00:00,148.34,148.38,148.23,148.24,331034.0,145.4023,145.4415,145.2945,145.3043,331034.0
2021-08-12 14:05:00,148.23,148.33,148.22,148.31,306086.0,145.2945,145.3925,145.2847,145.3729,306086.0
2021-08-12 14:10:00,148.32,148.44,148.32,148.43,343791.0,145.3827,145.5003,145.3827,145.4905,343791.0
2021-08-12 14:15:00,148.43,148.55,148.39,148.55,814291.0,145.4905,145.6081,145.4513,145.6081,814291.0
2021-08-12 14:20:00,148.54,148.62,148.52,148.54,582894.0,145.5983,145.6767,145.5787,145.5983,582894.0
2021-08-12 14:25:00,148.55,148.69,148.5,148.67,535791.0,145.6081,145.7454,145.5591,145.7258,535791.0
2021-08-12 14:30:00,148.67,148.75,148.64,148.74,460477.0,145.7258,145.8042,145.6963,145.7944,460477.0
2021-08-12 14:35:00,148.73,148.85,148.71,148.75,642340.0,145.7846,145.9022,145.765,145.8042,642340.0
2021-08-12 14:40:00,148.75,148.76,148.62,148.64,476800.0,145.8042,145.814,145.6767,145.6963,476800.0
2021-08-12 14:45:00,148.63,148.74,148.63,148.65,468646.0,145.6865,145.7944,145.6865,145.7061,468646.0
2021-08-12 14:50:00,148.65,148.81,148.62,148.79,483677.0,145.7061,145.863,145.6767,145.8434,483677.0
2021-08-12 14:55:00,148.78,148.8,148.67,148.71,417615.0,145.8336,145.8532,145.7258,145.765,417615.0
2021-08-12 15:00:00,148.71,148.79,148.67,148.77,437475.0,145.765,145.8434,145.7258,145.8238,437475.0
2021-08-12 15:05:00,148.77,148.89,148.76,148.85,705906.0,145.8238,145.9414,145.814,145.9022,705906.0
2021-08-12 15:10:00,148.85,148.87,148.72,148.77,516023.0,145.9022,145.9218,145.7748,145.8238,516023.0
2021-08-12 15:15:00,148.78,148.78,148.61,148.66,536543.0,145.8336,145.8336,145.6669,145.7159,536543.0
2021-08-12 15:20:00,148.66,148.78,148.65,148.72,487529.0,145.7159,145.8336,145.7061,145.7748,487529.0
2021-08-12 15:25:00,148.72,148.75,148.65,148.72,437608.0,145.7748,145.8042,145.7061,145.7748,437608.0
2021-08-12 15:30:00,148.71,148.77,148.65,148.69,526032.0,145.765,145.8238,145.7061,145.7454,526032.0
2021-08-12 15:35:00,148.69,148.74,148.63,148.66,492949.0,145.7454,145.7944,145.6865,145.7159,492949.0
2021-08-12 15:40:00,148.66,148.7,148.63,148.67,583208.0,145.7159,145.7552,145.6865,145.7258,583208.0
2021-08-12 15:45:00,148.66,148.84,148.57,148.84,1228688.0,145.7159,145.8924,145.6277,145.8924,1228688.0
2021-08-12 15:50:00,148.83,148.96,148.7,148.96,1582574.0,145.8826,146.01,145.7552,146.01,1582574.0
2021-08-12 15:55:00,148.95,149.05,148.86,148.89,2627771.0,146.0002,146.0982,145.912,145.9414,2627771.0
2021-08-13 09:30:00,148.97,149.25,148.32,148.33,2980261.0,146.0198,146.2943,145.3827,145.3925,2980261.0
2021-08-13 09:35:00,148.34,148.93,148.32,148.68,1871107.0,145.4023,145.9806,145.3827,145.7356,1871107.0
2021-08-13 09:40:00,148.68,148.9,148.37,148.76,1379991.0,145.7356,145.9512,145.4317,145.814,1379991.0
2021-08-13 09:45:00,148.77,149.25,148.77,148.98,1819699.0,145.8238,146.2943,145.8238,146.0296,1819699.0
2021-08-13 09:50:00,148.98,149.39,148.85,149.34,1437403.0,146.0296,146.4315,145.9022,146.3825,1437403.0
2021-08-13 09:55:00,149.35,149.38,149.02,149.13,1143759.0,146.3923,146.4217,146.0688,146.1766,1143759.0
2021-08-13 10:00:00,149.13,149.28,148.7,148.9,1272466.0,146.1766,146.3237,145.7552,145.9512,1272466.0
2021-08-13 10:05:00,148.89,149.2,148.89,149.07,877829.0,145.9414,146.2453,145.9414,146.1178,877829.0
2021-08-13 10:10:00,149.08,149.15,148.93,148.98,800753.0,146.1276,146.1962,145.9806,146.0296,800753.0
2021-08-13 10:15:00,148.97,149.26,148.96,149.21,854616.0,146.0198,146.3041,146.01,146.2551,854616.0
2021-08-13 10:20:00,149.21,149.45,149.2,149.34,1061664.0,146.2551,146.4903,146.2453,146.3825,1061664.0
2021-08-13 10:25:00,149.34,149.38,149.03,149.1,760134.0,146.3825,146.4217,146.0786,146.1472,760134.0
2021-08-13 10:30:00,149.1,149.23,149.05,149.2,540042.0,146.1472,146.2747,146.0982,146.2453,540042.0
2021-08-13 10:35:00,149.21,149.22,148.91,149.11,680720.0,146.2551,146.2649,145.961,146.157,680720.0
2021-08-13 10:40:00,149.12,149.15,148.9,148.91,492903.0,146.1668,146.1962,145.9512,145.961,492903.0
2021-08-13 10:45:00,148.9,149.1,148.89,149.0,495821.0,145.9512,146.1472,145.9414,146.0492,495821.0
2021-08-13 10:50:00,149.0,149.06,148.89,148.9,441487.0,146.0492,146.108,145.9414,145.9512,441487.0
2021-08-13 10:55:00,148.91,148.97,148.79,148.9,663653.0,145.961,146.0198,145.8434,145.9512,663653.0
2021-08-13 11:00:00,148.9,149.06,148.85,149.03,496303.0,145.9512,146.108,145.9022,146.0786,496303.0
2021-08-13 11:05:00,149.03,149.09,148.73,148.85,619680.0,146.0786,146.1374,145.7846,145.9022,619680.0
2021-08-13 11:10:00,148.84,148.86,148.73,148.8,416596.0,145.8924,145.912,145.7846,145.8532,416596.0
2021-08-13 11:15:00,148.79,148.81,148.56,148.59,621036.0,145.8434,145.863,145.6179,145.6473,621036.0
2021-08-13 11:20:00,148.6,148.64,148.45,148.53,640317.0,145.6571,145.6963,145.5101,145.5885,640317.0
2021-08-13 11:25:00,148.54,148.66,148.51,148.62,382980.0,145.5983,145.7159,145.5689,145.6767,382980.0
2021-08-13 11:30:00,148.61,148.63,148.47,148.48,345924.0,145.6669,145.6865,145.5297,145.5395,345924.0
2021-08-13 11:35:00,148.48,148.56,148.42,148.46,369082.0,145.5395,145.6179,145.4807,145.5199,369082.0
2021-08-13 11:40:00,148.47,148.5,148.38,148.5,417211.0,145.5297,145.5591,145.4415,145.5591,417211.0
2021-08-13 11:45:00,148.5,148.54,148.34,148.35,423736.0,145.5591,145.5983,145.4023,145.4121,423736.0
2021-08-13 11:50:00,148.35,148.44,148.32,148.42,324433.0,145.4121,145.5003,145.3827,145.4807,324433.0
2021-08-13 11:55:00,148.42,148.44,148.33,148.37,294060.0,145.4807,145.5003,145.3925,145.4317,294060.0
2021-08-13 12:00:00,148.36,148.52,148.35,148.51,351898.0,145.4219,145.5787,145.4121,145.5689,351898.0
2021-08-13 12:05:00,148.51,148.62,148.48,148.61,362245.0,145.5689,145.6767,145.5395,145.6669,362245.0
2021-08-13 12:10:00,148.61,148.64,148.54,148.56,289962.0,145.6669,145.6963,145.5983,145.6179,289962.0
2021-08-13 12:15:00,148.56,148.59,148.52,148.53,212238.0,145.6179,145.6473,145.5787,145.5885,212238.0
2021-08-13 12:20:00,148.55,148.58,148.49,148.49,233274.0,145.6081,145.6375,145.5493,145.5493,233274.0
2021-08-13 12:25:00,148.49,148.55,148.4,148.5,568073.0,145.5493,145.6081,145.4611,145.5591,568073.0
2021-08-13 12:30:00,148.5,148.51,148.37,148.39,229922.0,145.5591,145.5689,145.4317,145.4513,229922.0
2021-08-13 12:35:00,148.4,148.42,148.27,148.37,360665.0,145.4611,145.4807,145.3337,145.4317,360665.0
2021-08-13 12:40:00,148.37,148.41,148.33,148.37,219301.0,145.4317,145.4709,145.3925,145.4317,219301.0
2021-08-13 12:45:00,148.37,148.51,148.37,148.5,278041.0,145.4317,145.5689,145.4317,145.5591,278041.0
2021-08-13 12:50:00,148.5,148.64,148.5,148.64,274997.0,145.5591,145.6963,145.5591,145.6963,274997.0
2021-08-13 12:55:00,148.63,148.84,148.63,148.81,533801.0,145.6865,145.8924,145.6865,145.863,533801.0
2021-08-13 13:00:00,148.81,148.83,148.72,148.8,218499.0,145.863,145.8826,145.7748,145.8532,218499.0
2021-08-13 13:05:00,148.79,148.87,148.71,148.83,378396.0,145.8434,145.9218,145.765,145.8826,378396.0
2021-08-13 13:10:00,148.82,148.98,148.82,148.92,439559.0,145.8728,146.0296,145.8728,145.9708,439559.0
2021-08-13 13:15:00,148.92,149.05,148.9,149.02,360368.0,145.9708,146.0982,145.9512,146.0688,360368.0
2021-08-13 13:20:00,149.02,149.02,148.91,148.94,253123.0,146.0688,146.0688,145.961,145.9904,253123.0
2021-08-13 13:25:00,148.94,149.03,148.93,148.95,332474.0,145.9904,146.0786,145.9806,146.0002,332474.0
2021-08-13 13:30:00,148.95,149.02,148.93,148.94,234250.0,146.0002,146.0688,145.9806,145.9904,234250.0
2021-08-13 13:35:00,148.93,149.06,148.93,149.03,377661.0,145.9806,146.108,145.9806,146.0786,377661.0
2021-08-13 13:40:00,149.04,149.1,148.94,148.98,384281.0,146.0884,146.1472,145.9904,146.0296,384281.0
2021-08-13 13:45:00,148.97,149.01,148.84,148.87,314463.0,146.0198,146.059,145.8924,145.9218,314463.0
2021-08-13 13:50:00,148.87,148.9,148.78,148.81,321546.0,145.9218,145.9512,145.8336,145.863,321546.0
2021-08-13 13:55:00,148.81,148.92,148.8,148.92,249551.0,145.863,145.9708,145.8532,145.9708,249551.0
2021-08-13 14:00:00,148.91,148.99,148.89,148.99,227220.0,145.961,146.0394,145.9414,146.0394,227220.0
2021-08-13 14:05:00,148.99,149.05,148.92,149.05,316210.0,146.0394,146.0982,145.9708,146.0982,316210.0
2021-08-13 14:10:00,149.05,149.07,148.93,148.94,245444.0,146.0982,146.1178,145.9806,145.9904,245444.0
2021-08-13 14:15:00,148.94,149.01,148.91,148.97,202063.0,145.9904,146.059,145.961,146.0198,202063.0
2021-08-13 14:20:00,148.97,148.99,148.91,148.94,163247.0,146.0198,146.0394,145.961,145.9904,163247.0
2021-08-13 14:25:00,148.93,149.04,148.91,149.02,265756.0,145.9806,146.0884,145.961,146.0688,265756.0
2021-08-13 14:30:00,149.02,149.02,148.92,148.96,224578.0,146.0688,146.0688,145.9708,146.01,224578.0
2021-08-13 14:35:00,148.95,149.02,148.94,148.94,303705.0,146.0002,146.0688,145.9904,145.9904,303705.0
2021-08-13 14:40:00,148.94,148.95,148.75,148.77,491276.0,145.9904,146.0002,145.8042,145.8238,491276.0
2021-08-13 14:45:00,148.76,148.96,148.74,148.92,401036.0,145.814,146.01,145.7944,145.9708,401036.0
2021-08-13 14:50:00,148.93,149.03,148.88,148.96,441669.0,145.9806,146.0786,145.9316,146.01,441669.0
2021-08-13 14:55:00,148.97,149.12,148.92,149.09,442494.0,146.0198,146.1668,145.9708,146.1374,442494.0
2021-08-13 15:00:00,149.09,149.1,148.96,148.98,352341.0,146.1374,146.1472,146.01,146.0296,352341.0
2021-08-13 15:05:00,148.97,149.02,148.94,148.94,248711.0,146.0198,146.0688,145.9904,145.9904,248711.0
2021-08-13 15:10:00,148.94,148.96,148.88,148.92,359173.0,145.9904,146.01,145.9316,145.9708,359173.0
2021-08-13 15:15:00,148.92,148.96,148.9,148.96,275878.0,145.9708,146.01,145.9512,146.01,275878.0
2021-08-13 15:20:00,148.95,149.04,148.95,149.02,358380.0,146.0002,146.0884,146.0002,146.0688,358380.0
2021-08-13 15:25:00,149.02,149.04,148.93,148.96,300525.0,146.0688,146.0884,145.9806,146.01,300525.0
2021-08-13 15:30:00,148.96,148.99,148.91,148.97,306006.0,146.01,146.0394,145.961,146.0198,306006.0
2021-08-13 15:35:00,148.97,149.05,148.96,149.04,460225.0,146.0198,146.0982,146.01,146.0884,460225.0
2021-08-13 15:40:00,149.03,149.11,149.02,149.08,711052.0,146.0786,146.157,146.0688,146.1276,711052.0
2021-08-13 15:45:00,149.06,149.12,148.94,148.99,621509.0,146.108,146.1668,145.9904,146.0394,621509.0
2021-08-13 15:50:00,149.0,149.11,148.95,148.99,886329.0,146.0492,146.157,146.0002,146.0394,886329.0
2021-08-13 15:55:00,148.99,149.1,148.94,149.1,1696326.0,146.0394,146.1472,145.9904,146.1472,1696326.0
2021-08-16 09:30:00,148.57,149.56,148.53,149.56,2999074.0,145.6277,146.5981,145.5885,146.5981,2999074.0
2021-08-16 09:35:00,149.56,150.28,149.42,150.22,3884965.0,146.5981,147.3039,146.4609,147.2451,3884965.0
2021-08-16 09:40:00,150.21,150.59,150.0,150.24,3073780.0,147.2353,147.6077,147.0294,147.2647,3073780.0
2021-08-16 09:45:00,150.24,150.47,149.63,149.97,2978412.0,147.2647,147.4901,146.6667,147.0,2978412.0
2021-08-16 09:50:00,149.97,149.97,148.26,148.36,3170691.0,147.0,147.0,145.3239,145.4219,3170691.0
2021-08-16 09:55:00,148.36,148.75,148.07,148.64,1880055.0,145.4219,145.8042,145.1376,145.6963,1880055.0
2021-08-16 10:00:00,148.64,148.9,148.52,148.88,1381171.0,145.6963,145.9512,145.5787,145.9316,1381171.0
2021-08-16 10:05:00,148.88,148.89,148.42,148.46,1031909.0,145.9316,145.9414,145.4807,145.5199,1031909.0
2021-08-16 10:10:00,148.44,148.59,147.16,147.27,2454049.0,145.5003,145.6473,144.2457,144.3535,2454049.0
2021-08-16 10:15:00,147.25,147.71,147.09,147.34,1818700.0,144.3339,144.7848,144.177,144.4221,1818700.0
2021-08-16 10:20:00,147.33,147.53,147.04,147.08,1406940.0,144.4123,144.6083,144.128,144.1672,1406940.0
2021-08-16 10:25:00,147.07,147.14,146.66,146.81,1825916.0,144.1574,144.2261,143.7556,143.9026,1825916.0
2021-08-16 10:30:00,146.79,147.24,146.47,147.12,1458298.0,143.883,144.3241,143.5693,144.2064,1458298.0
2021-08-16 10:35:00,147.12,147.22,146.81,146.84,1120992.0,144.2064,144.3045,143.9026,143.932,1120992.0
2021-08-16 10:40:00,146.83,147.11,146.78,147.06,887411.0,143.9222,144.1966,143.8732,144.1476,887411.0
2021-08-16 10:45:00,147.07,147.24,146.91,147.22,783452.0,144.1574,144.3241,144.0006,144.3045,783452.0
2021-08-16 10:50:00,147.21,147.23,146.56,146.83,1228268.0,144.2947,144.3143,143.6575,143.9222,1228268.0
2021-08-16 10:55:00,146.83,147.1,146.7,147.09,896076.0,143.9222,144.1868,143.7948,144.177,896076.0
2021-08-16 11:00:00,147.09,147.33,147.03,147.2,815870.0,144.177,144.4123,144.1182,144.2849,815870.0
2021-08-16 11:05:00,147.2,147.41,147.03,147.31,824260.0,144.2849,144.4907,144.1182,144.3927,824260.0
2021-08-16 11:10:00,147.31,147.46,147.18,147.46,611939.0,144.3927,144.5397,144.2653,144.5397,611939.0
2021-08-16 11:15:00,147.47,147.68,147.41,147.53,759946.0,144.5495,144.7554,144.4907,144.6083,759946.0
2021-08-16 11:20:00,147.54,147.63,147.37,147.4,501157.0,144.6181,144.7063,144.4515,144.4809,501157.0
2021-08-16 11:25:00,147.39,147.74,147.36,147.72,584234.0,144.4711,144.8142,144.4417,144.7946,584234.0
2021-08-16 11:30:00,147.72,147.91,147.59,147.91,737213.0,144.7946,144.9808,144.6671,144.9808,737213.0
2021-08-16 11:35:00,147.91,148.1,147.87,148.06,812081.0,144.9808,145.167,144.9416,145.1278,812081.0
2021-08-16 11:40:00,148.06,148.33,148.05,148.22,760100.0,145.1278,145.3925,145.118,145.2847,760100.0
2021-08-16 11:45:00,148.22,148.4,148.16,148.39,496964.0,145.2847,145.4611,145.2259,145.4513,496964.0
2021-08-16 11:50:00,148.39,148.55,148.33,148.33,863134.0,145.4513,145.6081,145.3925,145.3925,863134.0
2021-08-16 11:55:00,148.34,148.44,148.24,148.33,597898.0,145.4023,145.5003,145.3043,145.3925,597898.0
2021-08-16 12:00:00,148.33,148.55,148.27,148.5,491009.0,145.3925,145.6081,145.3337,145.5591,491009.0
2021-08-16 12:05:00,148.5,148.68,148.5,148.64,537628.0,145.5591,145.7356,145.5591,145.6963,537628.0
2021-08-16 12:10:00,148.64,148.83,148.6,148.75,675557.0,145.6963,145.8826,145.6571,145.8042,675557.0
2021-08-16 12:15:00,148.76,148.84,148.72,148.73,487441.0,145.814,145.8924,145.7748,145.7846,487441.0
2021-08-16 12:20:00,148.73,148.8,148.7,148.72,443432.0,145.7846,145.8532,145.7552,145.7748,443432.0
2021-08-16 12:25:00,148.71,148.74,148.58,148.64,404661.0,145.765,145.7944,145.6375,145.6963,404661.0
2021-08-16 12:30:00,148.65,148.92,148.64,148.83,673437.0,145.7061,145.9708,145.6963,145.8826,673437.0
2021-08-16 12:35:00,148.84,149.0,148.79,148.92,616126.0,145.8924,146.0492,145.8434,145.9708,616126.0
2021-08-16 12:40:00,148.92,149.25,148.9,149.18,1080953.0,145.9708,146.2943,145.9512,146.2257,1080953.0
2021-08-16 12:45:00,149.19,149.56,149.18,149.55,1099664.0,146.2355,146.5981,146.2257,146.5883,1099664.0
2021-08-16 12:50:00,149.54,149.66,149.37,149.64,1011576.0,146.5785,146.6961,146.4119,146.6765,1011576.0
2021-08-16 12:55:00,149.64,149.73,149.45,149.5,845638.0,146.6765,146.7648,146.4903,146.5393,845638.0
2021-08-16 13:00:00,149.5,149.65,149.49,149.53,567988.0,146.5393,146.6863,146.5295,146.5687,567988.0
2021-08-16 13:05:00,149.54,149.61,149.25,149.54,978172.0,146.5785,146.6471,146.2943,146.5785,978172.0
2021-08-16 13:10:00,149.53,149.54,149.28,149.28,407404.0,146.5687,146.5785,146.3237,146.3237,407404.0
2021-08-16 13:15:00,149.29,149.38,149.2,149.29,612474.0,146.3335,146.4217,146.2453,146.3335,612474.0
2021-08-16 13:20:00,149.29,149.41,149.19,149.38,609963.0,146.3335,146.4511,146.2355,146.4217,609963.0
2021-08-16 13:25:00,149.37,149.56,149.33,149.41,490880.0,146.4119,146.5981,146.3727,146.4511,490880.0
2021-08-16 13:30:00,149.41,149.62,149.34,149.6,489676.0,146.4511,146.6569,146.3825,146.6373,489676.0
2021-08-16 13:35:00,149.61,149.89,149.58,149.81,963506.0,146.6471,146.9216,146.6177,146.8432,963506.0
2021-08-16 13:40:00,149.82,150.2,149.81,150.07,1586916.0,146.853,147.2255,146.8432,147.098,1586916.0
2021-08-16 13:45:00,150.08,150.25,150.0,150.21,1083003.0,147.1078,147.2745,147.0294,147.2353,1083003.0
2021-08-16 13:50:00,150.21,150.48,150.13,150.41,1585607.0,147.2353,147.4999,147.1568,147.4313,1585607.0
2021-08-16 13:55:00,150.4,150.68,150.37,150.51,1363651.0,147.4215,147.6959,147.3921,147.5293,1363651.0
2021-08-16 14:00:00,150.5,150.52,150.12,150.14,1040238.0,147.5195,147.5391,147.147,147.1666,1040238.0
2021-08-16 14:05:00,150.13,150.5,150.13,150.36,823531.0,147.1568,147.5195,147.1568,147.3823,823531.0
2021-08-16 14:10:00,150.37,150.47,150.24,150.29,678065.0,147.3921,147.4901,147.2647,147.3137,678065.0
2021-08-16 14:15:00,150.29,150.57,150.25,150.55,778284.0,147.3137,147.5881,147.2745,147.5685,778284.0
2021-08-16 14:20:00,150.56,150.62,150.44,150.44,565274.0,147.5783,147.6371,147.4607,147.4607,565274.0
2021-08-16 14:25:00,150.44,150.45,150.31,150.44,505094.0,147.4607,147.4705,147.3333,147.4607,505094.0
2021-08-16 14:30:00,150.44,150.56,150.43,150.5,491194.0,147.4607,147.5783,147.4509,147.5195,491194.0
2021-08-16 14:35:00,150.5,150.58,150.37,150.53,527406.0,147.5195,147.5979,147.3921,147.5489,527406.0
2021-08-16 14:40:00,150.53,150.67,150.48,150.63,596221.0,147.5489,147.6861,147.4999,147.6469,596221.0
2021-08-16 14:45:00,150.62,150.81,150.57,150.6,1114526.0,147.6371,147.8234,147.5881,147.6175,1114526.0
2021-08-16 14:50:00,150.59,150.69,150.51,150.62,676227.0,147.6077,147.7057,147.5293,147.6371,676227.0
2021-08-16 14:55:00,150.63,150.64,150.44,150.5,578033.0,147.6469,147.6567,147.4607,147.5195,578033.0
2021-08-16 15:00:00,150.49,150.78,150.43,150.74,817040.0,147.5097,147.794,147.4509,147.7548,817040.0
2021-08-16 15:05:00,150.74,150.8,150.57,150.71,775641.0,147.7548,147.8136,147.5881,147.7254,775641.0
2021-08-16 15:10:00,150.7,150.84,150.67,150.76,700147.0,147.7155,147.8528,147.6861,147.7744,700147.0
2021-08-16 15:15:00,150.76,150.77,150.6,150.67,545863.0,147.7744,147.7842,147.6175,147.6861,545863.0
2021-08-16 15:20:00,150.68,150.84,150.68,150.81,838275.0,147.6959,147.8528,147.6959,147.8234,838275.0
2021-08-16 15:25:00,150.81,150.86,150.71,150.84,629238.0,147.8234,147.8724,147.7254,147.8528,629238.0
2021-08-16 15:30:00,150.84,150.89,150.73,150.83,841519.0,147.8528,147.9018,147.745,147.843,841519.0
2021-08-16 15:35:00,150.83,150.83,150.6,150.61,748886.0,147.843,147.843,147.6175,147.6273,748886.0
2021-08-16 15:40:00,150.6,150.78,150.58,150.78,813665.0,147.6175,147.794,147.5979,147.794,813665.0
2021-08-16 15:45:00,150.78,150.86,150.73,150.78,983328.0,147.794,147.8724,147.745,147.794,983328.0
2021-08-16 15:50:00,150.78,151.0,150.74,150.97,1777293.0,147.794,148.0096,147.7548,147.9802,1777293.0
2021-08-16 15:55:00,150.97,151.13,150.93,151.13,3060385.0,147.9802,148.137,147.941,148.137,3060385.0
2021-08-17 09:30:00,150.23,150.47,149.32,150.28,4190600.0,147.2549,147.4901,146.3629,147.3039,4190600.0
2021-08-17 09:35:00,150.25,150.99,149.93,150.86,2862124.0,147.2745,147.9998,146.9608,147.8724,2862124.0
2021-08-17 09:40:00,150.86,151.67,150.48,151.13,3273301.0,147.8724,148.6663,147.4999,148.137,3273301.0
2021-08-17 09:45:00,151.14,151.68,151.0,151.24,2082583.0,148.1468,148.6761,148.0096,148.2449,2082583.0
2021-08-17 09:50:00,151.24,151.25,150.24,150.34,2247893.0,148.2449,148.2547,147.2647,147.3627,2247893.0
2021-08-17 09:55:00,150.33,150.53,150.0,150.51,1742843.0,147.3529,147.5489,147.0294,147.5293,1742843.0
2021-08-17 10:00:00,150.49,150.63,150.15,150.53,1236089.0,147.5097,147.6469,147.1764,147.5489,1236089.0
2021-08-17 10:05:00,150.55,150.55,150.06,150.14,1138279.0,147.5685,147.5685,147.0882,147.1666,1138279.0
2021-08-17 10:10:00,150.14,150.44,149.76,150.37,1564407.0,147.1666,147.4607,146.7942,147.3921,1564407.0
2021-08-17 10:15:00,150.37,150.44,150.0,150.06,1019371.0,147.3921,147.4607,147.0294,147.0882,1019371.0
2021-08-17 10:20:00,150.06,150.21,149.82,150.15,1044499.0,147.0882,147.2353,146.853,147.1764,1044499.0
2021-08-17 10:25:00,150.16,150.63,150.04,150.57,1060296.0,147.1862,147.6469,147.0686,147.5881,1060296.0
2021-08-17 10:30:00,150.56,150.73,150.37,150.58,974301.0,147.5783,147.745,147.3921,147.5979,974301.0
2021-08-17 10:35:00,150.59,151.0,150.55,150.84,1009591.0,147.6077,148.0096,147.5685,147.8528,1009591.0
2021-08-17 10:40:00,150.84,151.41,150.81,151.39,1239481.0,147.8528,148.4115,147.8234,148.3919,1239481.0
2021-08-17 10:45:00,151.39,151.4,151.08,151.24,972444.0,148.3919,148.4017,148.088,148.2449,972444.0
2021-08-17 10:50:00,151.24,151.38,151.13,151.31,713875.0,148.2449,148.3821,148.137,148.3135,713875.0
2021-08-17 10:55:00,151.31,151.49,150.98,151.1,969529.0,148.3135,148.4899,147.99,148.1076,969529.0
2021-08-17 11:00:00,151.11,151.35,150.98,151.05,975573.0,148.1174,148.3527,147.99,148.0586,975573.0
2021-08-17 11:05:00,151.05,151.05,150.83,151.02,709628.0,148.0586,148.0586,147.843,148.0292,709628.0
2021-08-17 11:10:00,151.01,151.22,150.93,151.15,792562.0,148.0194,148.2253,147.941,148.1566,792562.0
2021-08-17 11:15:00,151.15,151.21,150.93,151.14,734001.0,148.1566,148.2154,147.941,148.1468,734001.0
2021-08-17 11:20:00,151.14,151.26,151.03,151.11,638246.0,148.1468,148.2645,148.039,148.1174,638246.0
2021-08-17 11:25:00,151.09,151.12,150.47,150.66,1097474.0,148.0978,148.1272,147.4901,147.6763,1097474.0
2021-08-17 11:30:00,150.65,150.86,150.59,150.81,671352.0,147.6665,147.8724,147.6077,147.8234,671352.0
2021-08-17 11:35:00,150.81,150.86,150.62,150.69,410251.0,147.8234,147.8724,147.6371,147.7057,410251.0
2021-08-17 11:40:00,150.68,150.69,150.5,150.59,1392905.0,147.6959,147.7057,147.5195,147.6077,1392905.0
2021-08-17 11:45:00,150.59,150.84,150.55,150.83,600393.0,147.6077,147.8528,147.5685,147.843,600393.0
2021-08-17 11:50:00,150.83,150.83,150.43,150.51,608496.0,147.843,147.843,147.4509,147.5293,608496.0
2021-08-17 11:55:00,150.51,150.51,150.13,150.16,772169.0,147.5293,147.5293,147.1568,147.1862,772169.0
2021-08-17 12:00:00,150.16,150.19,149.94,149.97,1000895.0,147.1862,147.2156,146.9706,147.0,1000895.0
2021-08-17 12:05:00,149.97,150.3,149.93,150.11,757408.0,147.0,147.3235,146.9608,147.1372,757408.0
2021-08-17 12:10:00,150.1,150.23,149.9,150.15,614330.0,147.1274,147.2549,146.9314,147.1764,614330.0
2021-08-17 12:15:00,150.15,150.15,149.81,149.97,584815.0,147.1764,147.1764,146.8432,147.0,584815.0
2021-08-17 12:20:00,149.96,150.07,149.82,149.94,496996.0,146.9902,147.098,146.853,146.9706,496996.0
2021-08-17 12:25:00,149.95,150.32,149.92,150.3,588850.0,146.9804,147.3431,146.951,147.3235,588850.0
2021-08-17 12:30:00,150.29,150.39,149.98,150.11,696882.0,147.3137,147.4117,147.0098,147.1372,696882.0
2021-08-17 12:35:00,150.11,150.2,149.78,149.86,753058.0,147.1372,147.2255,146.8138,146.8922,753058.0
2021-08-17 12:40:00,149.85,149.89,149.57,149.74,901897.0,146.8824,146.9216,146.6079,146.7746,901897.0
2021-08-17 12:45:00,149.74,149.77,149.12,149.25,1429540.0,146.7746,146.804,146.1668,146.2943,1429540.0
2021-08-17 12:50:00,149.25,149.54,149.14,149.31,968210.0,146.2943,146.5785,146.1864,146.3531,968210.0
2021-08-17 12:55:00,149.31,149.33,149.14,149.23,616035.0,146.3531,146.3727,146.1864,146.2747,616035.0
2021-08-17 13:00:00,149.23,149.41,149.14,149.32,751478.0,146.2747,146.4511,146.1864,146.3629,751478.0
2021-08-17 13:05:00,149.32,149.44,149.17,149.42,711091.0,146.3629,146.4805,146.2158,146.4609,711091.0
2021-08-17 13:10:00,149.41,149.57,149.26,149.53,651829.0,146.4511,146.6079,146.3041,146.5687,651829.0
2021-08-17 13:15:00,149.53,149.55,149.31,149.34,490945.0,146.5687,146.5883,146.3531,146.3825,490945.0
2021-08-17 13:20:00,149.34,149.51,149.33,149.42,392426.0,146.3825,146.5491,146.3727,146.4609,392426.0
2021-08-17 13:25:00,149.43,149.67,149.35,149.67,484122.0,146.4707,146.7059,146.3923,146.7059,484122.0
2021-08-17 13:30:00,149.67,149.67,149.5,149.61,431374.0,146.7059,146.7059,146.5393,146.6471,431374.0
2021-08-17 13:35:00,149.61,149.61,149.37,149.38,437701.0,146.6471,146.6471,146.4119,146.4217,437701.0
2021-08-17 13:40:00,149.39,149.45,149.27,149.37,407634.0,146.4315,146.4903,146.3139,146.4119,407634.0
2021-08-17 13:45:00,149.37,149.37,149.09,149.19,620082.0,146.4119,146.4119,146.1374,146.2355,620082.0
2021-08-17 13:50:00,149.19,149.3,149.12,149.24,580117.0,146.2355,146.3433,146.1668,146.2845,580117.0
2021-08-17 13:55:00,149.25,149.5,149.21,149.49,601086.0,146.2943,146.5393,146.2551,146.5295,601086.0
2021-08-17 14:00:00,149.49,149.69,149.46,149.66,790605.0,146.5295,146.7256,146.5001,146.6961,790605.0
2021-08-17 14:05:00,149.65,149.91,149.65,149.89,831571.0,146.6863,146.9412,146.6863,146.9216,831571.0
2021-08-17 14:10:00,149.89,150.0,149.74,150.0,798138.0,146.9216,147.0294,146.7746,147.0294,798138.0
2021-08-17 14:15:00,150.0,150.18,149.99,150.03,866303.0,147.0294,147.2058,147.0196,147.0588,866303.0
2021-08-17 14:20:00,150.03,150.04,149.7,149.92,789332.0,147.0588,147.0686,146.7354,146.951,789332.0
2021-08-17 14:25:00,149.93,149.93,149.75,149.82,398672.0,146.9608,146.9608,146.7844,146.853,398672.0
2021-08-17 14:30:00,149.82,149.96,149.74,149.86,525028.0,146.853,146.9902,146.7746,146.8922,525028.0
2021-08-17 14:35:00,149.86,149.87,149.61,149.63,559308.0,146.8922,146.902,146.6471,146.6667,559308.0
2021-08-17 14:40:00,149.63,149.89,149.6,149.86,444577.0,146.6667,146.9216,146.6373,146.8922,444577.0
2021-08-17 14:45:00,149.86,149.98,149.77,149.85,614995.0,146.8922,147.0098,146.804,146.8824,614995.0
2021-08-17 14:50:00,149.84,149.93,149.68,149.75,439295.0,146.8726,146.9608,146.7157,146.7844,439295.0
2021-08-17 14:55:00,149.75,150.1,149.74,150.03,761284.0,146.7844,147.1274,146.7746,147.0588,761284.0
2021-08-17 15:00:00,150.03,150.15,150.03,150.1,619683.0,147.0588,147.1764,147.0588,147.1274,619683.0
2021-08-17 15:05:00,150.1,150.22,149.97,150.2,767939.0,147.1274,147.2451,147.0,147.2255,767939.0
2021-08-17 15:10:00,150.2,150.25,149.81,149.81,848493.0,147.2255,147.2745,146.8432,146.8432,848493.0
2021-08-17 15:15:00,149.82,149.95,149.77,149.94,713909.0,146.853,146.9804,146.804,146.9706,713909.0
2021-08-17 15:20:00,149.94,150.1,149.88,149.92,672067.0,146.9706,147.1274,146.9118,146.951,672067.0
2021-08-17 15:25:00,149.92,150.04,149.9,149.97,518893.0,146.951,147.0686,146.9314,147.0,518893.0
2021-08-17 15:30:00,149.97,150.15,149.91,149.97,747913.0,147.0,147.1764,146.9412,147.0,747913.0
2021-08-17 15:35:00,149.97,150.07,149.94,149.96,641735.0,147.0,147.098,146.9706,146.9902,641735.0
2021-08-17 15:40:00,149.96,149.96,149.72,149.87,868977.0,146.9902,146.9902,146.755,146.902,868977.0
2021-08-17 15:45:00,149.87,150.01,149.78,149.91,899482.0,146.902,147.0392,146.8138,146.9412,899482.0
2021-08-17 15:50:00,149.91,150.12,149.9,149.93,1399249.0,146.9412,147.147,146.9314,146.9608,1399249.0
2021-08-17 15:55:00,149.93,150.29,149.92,150.23,2270810.0,146.9608,147.3137,146.951,147.2549,2270810.0
2021-08-18 09:30:00,149.81,150.72,149.51,149.92,2749841.0,146.8432,147.7352,146.5491,146.951,2749841.0
2021-08-18 09:35:00,149.92,150.12,149.4,149.9,1822487.0,146.951,147.147,146.4413,146.9314,1822487.0
2021-08-18 09:40:00,149.91,150.15,149.68,149.72,1075631.0,146.9412,147.1764,146.7157,146.755,1075631.0
2021-08-18 09:45:00,149.71,150.16,149.71,149.81,1282101.0,146.7452,147.1862,146.7452,146.8432,1282101.0
2021-08-18 09:50:00,149.81,150.15,149.73,149.87,1047212.0,146.8432,147.1764,146.7648,146.902,1047212.0
2021-08-18 09:55:00,149.88,150.03,149.74,149.75,995702.0,146.9118,147.0588,146.7746,146.7844,995702.0
2021-08-18 10:00:00,149.75,150.0,149.64,149.95,1044529.0,146.7844,147.0294,146.6765,146.9804,1044529.0
2021-08-18 10:05:00,149.95,150.44,149.84,150.28,1382504.0,146.9804,147.4607,146.8726,147.3039,1382504.0
2021-08-18 10:10:00,150.28,150.37,149.98,150.2,1062827.0,147.3039,147.3921,147.0098,147.2255,1062827.0
2021-08-18 10:15:00,150.2,150.29,150.06,150.24,643596.0,147.2255,147.3137,147.0882,147.2647,643596.0
2021-08-18 10:20:00,150.24,150.24,149.91,150.05,552997.0,147.2647,147.2647,146.9412,147.0784,552997.0
2021-08-18 10:25:00,150.04,150.06,149.67,149.78,820684.0,147.0686,147.0882,146.7059,146.8138,820684.0
2021-08-18 10:30:00,149.78,149.9,149.75,149.84,536728.0,146.8138,146.9314,146.7844,146.8726,536728.0
2021-08-18 10:35:00,149.85,149.91,149.56,149.66,664493.0,146.8824,146.9412,146.5981,146.6961,664493.0
2021-08-18 10:40:00,149.65,149.67,149.21,149.35,1118069.0,146.6863,146.7059,146.2551,146.3923,1118069.0
2021-08-18 10:45:00,149.34,149.45,149.14,149.44,1319050.0,146.3825,146.4903,146.1864,146.4805,1319050.0
2021-08-18 10:50:00,149.44,149.63,149.32,149.59,656051.0,146.4805,146.6667,146.3629,146.6275,656051.0
2021-08-18 10:55:00,149.59,149.63,149.16,149.29,736514.0,146.6275,146.6667,146.206,146.3335,736514.0
2021-08-18 11:00:00,149.27,149.28,148.89,148.99,1042855.0,146.3139,146.3237,145.9414,146.0394,1042855.0
2021-08-18 11:05:00,148.99,149.18,148.98,149.08,569524.0,146.0394,146.2257,146.0296,146.1276,569524.0
2021-08-18 11:10:00,149.08,149.08,148.62,148.65,1028939.0,146.1276,146.1276,145.6767,145.7061,1028939.0
2021-08-18 11:15:00,148.65,148.71,148.53,148.69,860674.0,145.7061,145.765,145.5885,145.7454,860674.0
2021-08-18 11:20:00,148.69,148.74,148.46,148.52,814906.0,145.7454,145.7944,145.5199,145.5787,814906.0
2021-08-18 11:25:00,148.53,148.66,148.39,148.43,849445.0,145.5885,145.7159,145.4513,145.4905,849445.0
2021-08-18 11:30:00,148.43,148.53,148.32,148.42,655429.0,145.4905,145.5885,145.3827,145.4807,655429.0
2021-08-18 11:35:00,148.42,148.43,148.18,148.4,781675.0,145.4807,145.4905,145.2455,145.4611,781675.0
2021-08-18 11:40:00,148.39,148.64,148.34,148.59,1071628.0,145.4513,145.6963,145.4023,145.6473,1071628.0
2021-08-18 11:45:00,148.59,148.69,148.53,148.56,553046.0,145.6473,145.7454,145.5885,145.6179,553046.0
2021-08-18 11:50:00,148.57,148.73,148.54,148.62,648694.0,145.6277,145.7846,145.5983,145.6767,648694.0
2021-08-18 11:55:00,148.62,148.7,148.43,148.46,637863.0,145.6767,145.7552,145.4905,145.5199,637863.0
2021-08-18 12:00:00,148.45,148.54,148.35,148.46,550588.0,145.5101,145.5983,145.4121,145.5199,550588.0
2021-08-18 12:05:00,148.46,148.72,148.45,148.67,598047.0,145.5199,145.7748,145.5101,145.7258,598047.0
2021-08-18 12:10:00,148.66,148.8,148.63,148.72,603245.0,145.7159,145.8532,145.6865,145.7748,603245.0
2021-08-18 12:15:00,148.72,148.88,148.62,148.87,581306.0,145.7748,145.9316,145.6767,145.9218,581306.0
2021-08-18 12:20:00,148.87,148.93,148.71,148.71,660113.0,145.9218,145.9806,145.765,145.765,660113.0
2021-08-18 12:25:00,148.71,148.75,148.53,148.67,624351.0,145.765,145.8042,145.5885,145.7258,624351.0
2021-08-18 12:30:00,148.67,148.87,148.66,148.84,441216.0,145.7258,145.9218,145.7159,145.8924,441216.0
2021-08-18 12:35:00,148.84,148.85,148.72,148.81,400088.0,145.8924,145.9022,145.7748,145.863,400088.0
2021-08-18 12:40:00,148.81,148.82,148.69,148.72,307834.0,145.863,145.8728,145.7454,145.7748,307834.0
2021-08-18 12:45:00,148.71,148.72,148.53,148.53,425105.0,145.765,145.7748,145.5885,145.5885,425105.0
2021-08-18 12:50:00,148.53,148.62,148.44,148.53,439952.0,145.5885,145.6767,145.5003,145.5885,439952.0
2021-08-18 12:55:00,148.54,148.7,148.53,148.67,310198.0,145.5983,145.7552,145.5885,145.7258,310198.0
2021-08-18 13:00:00,148.66,148.7,148.52,148.58,370221.0,145.7159,145.7552,145.5787,145.6375,370221.0
2021-08-18 13:05:00,148.58,148.62,148.45,148.54,362566.0,145.6375,145.6767,145.5101,145.5983,362566.0
2021-08-18 13:10:00,148.55,148.61,148.49,148.6,285622.0,145.6081,145.6669,145.5493,145.6571,285622.0
2021-08-18 13:15:00,148.59,148.6,148.41,148.49,376178.0,145.6473,145.6571,145.4709,145.5493,376178.0
2021-08-18 13:20:00,148.49,148.5,148.3,148.31,379870.0,145.5493,145.5591,145.3631,145.3729,379870.0
2021-08-18 13:25:00,148.32,148.38,148.28,148.29,331720.0,145.3827,145.4415,145.3435,145.3533,331720.0
2021-08-18 13:30:00,148.29,148.32,148.19,148.2,459446.0,145.3533,145.3827,145.2553,145.2651,459446.0
2021-08-18 13:35:00,148.21,148.23,147.94,148.05,862630.0,145.2749,145.2945,145.0102,145.118,862630.0
2021-08-18 13:40:00,148.05,148.06,147.91,147.99,489416.0,145.118,145.1278,144.9808,145.0592,489416.0
2021-08-18 13:45:00,148.0,148.15,147.98,148.14,529585.0,145.069,145.216,145.0494,145.2062,529585.0
2021-08-18 13:50:00,148.14,148.19,148.09,148.17,370039.0,145.2062,145.2553,145.1572,145.2357,370039.0
2021-08-18 13:55:00,148.17,148.25,148.11,148.17,361785.0,145.2357,145.3141,145.1768,145.2357,361785.0
2021-08-18 14:00:00,148.16,148.69,148.09,148.63,948391.0,145.2259,145.7454,145.1572,145.6865,948391.0
2021-08-18 14:05:00,148.64,148.68,148.36,148.48,807373.0,145.6963,145.7356,145.4219,145.5395,807373.0
2021-08-18 14:10:00,148.48,148.54,147.8,148.0,1199492.0,145.5395,145.5983,144.873,145.069,1199492.0
2021-08-18 14:15:00,147.99,148.03,147.72,147.92,1277838.0,145.0592,145.0984,144.7946,144.9906,1277838.0
2021-08-18 14:20:00,147.91,148.33,147.87,148.32,1276286.0,144.9808,145.3925,144.9416,145.3827,1276286.0
2021-08-18 14:25:00,148.33,148.53,148.24,148.49,1135490.0,145.3925,145.5885,145.3043,145.5493,1135490.0
2021-08-18 14:30:00,148.49,148.65,148.44,148.54,960643.0,145.5493,145.7061,145.5003,145.5983,960643.0
2021-08-18 14:35:00,148.54,148.58,148.28,148.32,707419.0,145.5983,145.6375,145.3435,145.3827,707419.0
2021-08-18 14:40:00,148.32,148.39,148.14,148.22,619396.0,145.3827,145.4513,145.2062,145.2847,619396.0
2021-08-18 14:45:00,148.22,148.22,147.97,148.03,608332.0,145.2847,145.2847,145.0396,145.0984,608332.0
2021-08-18 14:50:00,148.02,148.12,147.87,147.91,673895.0,145.0886,145.1866,144.9416,144.9808,673895.0
2021-08-18 14:55:00,147.9,148.04,147.86,147.99,706728.0,144.971,145.1082,144.9318,145.0592,706728.0
2021-08-18 15:00:00,147.98,147.99,147.73,147.8,735780.0,145.0494,145.0592,144.8044,144.873,735780.0
2021-08-18 15:05:00,147.79,147.88,147.59,147.6,709767.0,144.8632,144.9514,144.6671,144.6769,709767.0
2021-08-18 15:10:00,147.61,147.83,147.57,147.77,809841.0,144.6867,144.9024,144.6475,144.8436,809841.0
2021-08-18 15:15:00,147.77,147.85,147.67,147.8,567862.0,144.8436,144.922,144.7456,144.873,567862.0
2021-08-18 15:20:00,147.8,147.84,147.61,147.62,652361.0,144.873,144.9122,144.6867,144.6965,652361.0
2021-08-18 15:25:00,147.61,147.69,147.47,147.5,981711.0,144.6867,144.7652,144.5495,144.5789,981711.0
2021-08-18 15:30:00,147.5,147.52,146.86,146.94,2170270.0,144.5789,144.5985,143.9516,144.03,2170270.0
2021-08-18 15:35:00,146.94,147.0,146.8,146.96,1866806.0,144.03,144.0888,143.8928,144.0496,1866806.0
2021-08-18 15:40:00,146.96,147.17,146.91,147.11,1354902.0,144.0496,144.2555,144.0006,144.1966,1354902.0
2021-08-18 15:45:00,147.11,147.17,146.69,146.79,1589302.0,144.1966,144.2555,143.785,143.883,1589302.0
2021-08-18 15:50:00,146.79,146.82,146.41,146.58,2307943.0,143.883,143.9124,143.5105,143.6771,2307943.0
2021-08-18 15:55:00,146.57,146.62,146.15,146.36,3836270.0,143.6673,143.7163,143.2557,143.4615,3836270.0
2021-08-19 09:30:00,145.07,146.29,144.52,145.97,4227611.0,142.197,143.3929,141.6579,143.0792,4227611.0
2021-08-19 09:35:00,145.97,146.27,145.03,145.07,2254052.0,143.0792,143.3733,142.1578,142.197,2254052.0
2021-08-19 09:40:00,145.05,145.46,144.76,145.4,2172788.0,142.1774,142.5793,141.8932,142.5205,2172788.0
2021-08-19 09:45:00,145.41,145.89,145.05,145.33,1890274.0,142.5303,143.0008,142.1774,142.4519,1890274.0
2021-08-19 09:50:00,145.33,145.67,145.26,145.45,1426521.0,142.4519,142.7852,142.3833,142.5695,1426521.0
2021-08-19 09:55:00,145.45,145.56,145.05,145.11,1311725.0,142.5695,142.6773,142.1774,142.2363,1311725.0
2021-08-19 10:00:00,145.11,145.79,145.1,145.42,1381488.0,142.2363,142.9028,142.2265,142.5401,1381488.0
2021-08-19 10:05:00,145.42,145.76,145.37,145.69,1022542.0,142.5401,142.8734,142.4911,142.8048,1022542.0
2021-08-19 10:10:00,145.68,145.96,145.58,145.82,1126883.0,142.795,143.0694,142.6969,142.9322,1126883.0
2021-08-19 10:15:00,145.82,146.22,145.7,146.09,1297668.0,142.9322,143.3243,142.8146,143.1968,1297668.0
2021-08-19 10:20:00,146.08,146.25,145.87,145.92,952171.0,143.187,143.3537,142.9812,143.0302,952171.0
2021-08-19 10:25:00,145.92,146.16,145.85,146.05,804749.0,143.0302,143.2655,142.9616,143.1576,804749.0
2021-08-19 10:30:00,146.04,146.1,145.69,145.81,796369.0,143.1478,143.2066,142.8048,142.9224,796369.0
2021-08-19 10:35:00,145.81,145.85,145.63,145.7,591287.0,142.9224,142.9616,142.746,142.8146,591287.0
2021-08-19 10:40:00,145.7,145.85,145.58,145.77,634452.0,142.8146,142.9616,142.6969,142.8832,634452.0
2021-08-19 10:45:00,145.78,145.9,145.56,145.62,724184.0,142.893,143.0106,142.6773,142.7362,724184.0
2021-08-19 10:50:00,145.62,146.06,145.52,145.99,846141.0,142.7362,143.1674,142.6381,143.0988,846141.0
2021-08-19 10:55:00,146.02,146.52,145.99,146.37,1186772.0,143.1282,143.6183,143.0988,143.4713,1186772.0
2021-08-19 11:00:00,146.38,146.64,146.32,146.63,836815.0,143.4811,143.736,143.4223,143.7262,836815.0
2021-08-19 11:05:00,146.63,146.69,146.33,146.43,796793.0,143.7262,143.785,143.4321,143.5301,796793.0
2021-08-19 11:10:00,146.43,146.56,146.23,146.27,608114.0,143.5301,143.6575,143.3341,143.3733,608114.0
2021-08-19 11:15:00,146.27,146.6,146.19,146.56,519215.0,143.3733,143.6967,143.2949,143.6575,519215.0
2021-08-19 11:20:00,146.55,146.72,146.5,146.7,764614.0,143.6477,143.8144,143.5987,143.7948,764614.0
2021-08-19 11:25:00,146.69,146.71,146.29,146.43,685415.0,143.785,143.8046,143.3929,143.5301,685415.0
2021-08-19 11:30:00,146.44,146.82,146.42,146.8,882506.0,143.5399,143.9124,143.5203,143.8928,882506.0
2021-08-19 11:35:00,146.81,146.97,146.71,146.9,901323.0,143.9026,144.0594,143.8046,143.9908,901323.0
2021-08-19 11:40:00,146.91,147.17,146.88,147.16,827596.0,144.0006,144.2555,143.9712,144.2457,827596.0
2021-08-19 11:45:00,147.15,147.5,147.15,147.39,1165714.0,144.2359,144.5789,144.2359,144.4711,1165714.0
2021-08-19 11:50:00,147.4,147.51,147.32,147.39,607103.0,144.4809,144.5887,144.4025,144.4711,607103.0
2021-08-19 11:55:00,147.39,147.67,147.38,147.62,877315.0,144.4711,144.7456,144.4613,144.6965,877315.0
2021-08-19 12:00:00,147.62,147.75,147.43,147.44,936538.0,144.6965,144.824,144.5103,144.5201,936538.0
2021-08-19 12:05:00,147.44,147.52,147.23,147.24,694780.0,144.5201,144.5985,144.3143,144.3241,694780.0
2021-08-19 12:10:00,147.24,147.45,147.22,147.43,602650.0,144.3241,144.5299,144.3045,144.5103,602650.0
2021-08-19 12:15:00,147.44,147.67,147.27,147.59,647588.0,144.5201,144.7456,144.3535,144.6671,647588.0
2021-08-19 12:20:00,147.59,147.64,147.35,147.44,511548.0,144.6671,144.7161,144.4319,144.5201,511548.0
2021-08-19 12:25:00,147.44,147.51,147.38,147.44,460582.0,144.5201,144.5887,144.4613,144.5201,460582.0
2021-08-19 12:30:00,147.44,147.91,147.44,147.91,853928.0,144.5201,144.9808,144.5201,144.9808,853928.0
2021-08-19 12:35:00,147.92,148.0,147.79,147.99,728950.0,144.9906,145.069,144.8632,145.0592,728950.0
2021-08-19 12:40:00,147.98,148.0,147.79,147.82,524830.0,145.0494,145.069,144.8632,144.8926,524830.0
2021-08-19 12:45:00,147.83,147.88,147.7,147.86,455639.0,144.9024,144.9514,144.775,144.9318,455639.0
2021-08-19 12:50:00,147.86,147.98,147.7,147.73,482731.0,144.9318,145.0494,144.775,144.8044,482731.0
2021-08-19 12:55:00,147.73,147.83,147.62,147.62,431437.0,144.8044,144.9024,144.6965,144.6965,431437.0
2021-08-19 13:00:00,147.63,147.75,147.43,147.44,687354.0,144.7063,144.824,144.5103,144.5201,687354.0
2021-08-19 13:05:00,147.43,147.47,147.15,147.32,801629.0,144.5103,144.5495,144.2359,144.4025,801629.0
2021-08-19 13:10:00,147.33,147.53,147.32,147.48,622267.0,144.4123,144.6083,144.4025,144.5593,622267.0
2021-08-19 13:15:00,147.46,147.51,147.24,147.31,388207.0,144.5397,144.5887,144.3241,144.3927,388207.0
2021-08-19 13:20:00,147.3,147.4,147.24,147.31,471955.0,144.3829,144.4809,144.3241,144.3927,471955.0
2021-08-19 13:25:00,147.32,147.4,146.96,146.96,616976.0,144.4025,144.4809,144.0496,144.0496,616976.0
2021-08-19 13:30:00,146.97,147.03,146.7,146.88,763066.0,144.0594,144.1182,143.7948,143.9712,763066.0
2021-08-19 13:35:00,146.89,146.99,146.74,146.96,595326.0,143.981,144.079,143.834,144.0496,595326.0
2021-08-19 13:40:00,146.96,147.15,146.93,147.11,762491.0,144.0496,144.2359,144.0202,144.1966,762491.0
2021-08-19 13:45:00,147.11,147.16,146.98,147.16,360446.0,144.1966,144.2457,144.0692,144.2457,360446.0
2021-08-19 13:50:00,147.15,147.24,147.06,147.07,447787.0,144.2359,144.3241,144.1476,144.1574,447787.0
2021-08-19 13:55:00,147.09,147.1,146.81,146.81,481484.0,144.177,144.1868,143.9026,143.9026,481484.0
2021-08-19 14:00:00,146.81,146.96,146.52,146.53,744979.0,143.9026,144.0496,143.6183,143.6281,744979.0
2021-08-19 14:05:00,146.53,146.61,146.38,146.54,854387.0,143.6281,143.7065,143.4811,143.6379,854387.0
2021-08-19 14:10:00,146.54,146.62,146.45,146.5,532678.0,143.6379,143.7163,143.5497,143.5987,532678.0
2021-08-19 14:15:00,146.49,146.62,146.33,146.56,508175.0,143.5889,143.7163,143.4321,143.6575,508175.0
2021-08-19 14:20:00,146.55,146.67,146.42,146.65,415409.0,143.6477,143.7654,143.5203,143.7458,415409.0
2021-08-19 14:25:00,146.65,146.75,146.06,146.09,716745.0,143.7458,143.8438,143.1674,143.1968,716745.0
2021-08-19 14:30:00,146.08,146.16,145.84,146.15,977048.0,143.187,143.2655,142.9518,143.2557,977048.0
2021-08-19 14:35:00,146.15,146.36,146.09,146.28,640122.0,143.2557,143.4615,143.1968,143.3831,640122.0
2021-08-19 14:40:00,146.27,146.48,146.09,146.39,719017.0,143.3733,143.5791,143.1968,143.4909,719017.0
2021-08-19 14:45:00,146.38,146.42,146.23,146.31,617298.0,143.4811,143.5203,143.3341,143.4125,617298.0
2021-08-19 14:50:00,146.3,146.72,146.07,146.69,918129.0,143.4027,143.8144,143.1772,143.785,918129.0
2021-08-19 14:55:00,146.69,146.86,146.66,146.84,674982.0,143.785,143.9516,143.7556,143.932,674982.0
2021-08-19 15:00:00,146.83,147.08,146.8,147.0,874132.0,143.9222,144.1672,143.8928,144.0888,874132.0
2021-08-19 15:05:00,147.0,147.08,146.87,146.94,645225.0,144.0888,144.1672,143.9614,144.03,645225.0
2021-08-19 15:10:00,146.94,147.02,146.81,146.91,565483.0,144.03,144.1084,143.9026,144.0006,565483.0
2021-08-19 15:15:00,146.91,147.09,146.87,147.03,696133.0,144.0006,144.177,143.9614,144.1182,696133.0
2021-08-19 15:20:00,147.03,147.1,146.93,147.06,515695.0,144.1182,144.1868,144.0202,144.1476,515695.0
2021-08-19 15:25:00,147.06,147.24,147.05,147.23,641492.0,144.1476,144.3241,144.1378,144.3143,641492.0
2021-08-19 15:30:00,147.22,147.29,147.08,147.23,714703.0,144.3045,144.3731,144.1672,144.3143,714703.0
2021-08-19 15:35:00,147.23,147.3,146.94,146.99,795033.0,144.3143,144.3829,144.03,144.079,795033.0
2021-08-19 15:40:00,146.98,147.02,146.68,146.83,967234.0,144.0692,144.1084,143.7752,143.9222,967234.0
2021-08-19 15:45:00,146.83,146.83,146.61,146.76,864479.0,143.9222,143.9222,143.7065,143.8536,864479.0
2021-08-19 15:50:00,146.75,146.9,146.49,146.49,1327678.0,143.8438,143.9908,143.5889,143.5889,1327678.0
2021-08-19 15:55:00,146.5,146.75,146.35,146.67,1925096.0,143.5987,143.8438,143.4517,143.7654,1925096.0
2021-08-20 09:30:00,147.44,147.66,146.96,147.13,2980893.0,144.5201,144.7358,144.0496,144.2162,2980893.0
2021-08-20 09:35:00,147.13,147.33,146.85,147.23,1479112.0,144.2162,144.4123,143.9418,144.3143,1479112.0
2021-08-20 09:40:00,147.23,147.33,146.78,147.11,1112892.0,144.3143,144.4123,143.8732,144.1966,1112892.0
2021-08-20 09:45:00,147.11,147.55,147.11,147.27,1460640.0,144.1966,144.6279,144.1966,144.3535,1460640.0
2021-08-20 09:50:00,147.26,147.7,147.25,147.59,1186141.0,144.3437,144.775,144.3339,144.6671,1186141.0
2021-08-20 09:55:00,147.59,147.83,147.41,147.49,949038.0,144.6671,144.9024,144.4907,144.5691,949038.0
2021-08-20 10:00:00,147.5,147.74,147.35,147.53,854520.0,144.5789,144.8142,144.4319,144.6083,854520.0
2021-08-20 10:05:00,147.54,147.73,147.53,147.62,740458.0,144.6181,144.8044,144.6083,144.6965,740458.0
2021-08-20 10:10:00,147.62,147.84,147.57,147.64,731055.0,144.6965,144.9122,144.6475,144.7161,731055.0
2021-08-20 10:15:00,147.64,148.07,147.49,148.01,1107651.0,144.7161,145.1376,144.5691,145.0788,1107651.0
2021-08-20 10:20:00,148.02,148.33,147.99,148.28,1054097.0,145.0886,145.3925,145.0592,145.3435,1054097.0
2021-08-20 10:25:00,148.28,148.33,147.95,148.08,787016.0,145.3435,145.3925,145.02,145.1474,787016.0
2021-08-20 10:30:00,148.08,148.29,148.05,148.27,635903.0,145.1474,145.3533,145.118,145.3337,635903.0
2021-08-20 10:35:00,148.27,148.5,148.2,148.26,1104660.0,145.3337,145.5591,145.2651,145.3239,1104660.0
2021-08-20 10:40:00,148.25,148.36,148.13,148.18,598646.0,145.3141,145.4219,145.1964,145.2455,598646.0
2021-08-20 10:45:00,148.19,148.23,147.98,148.03,674588.0,145.2553,145.2945,145.0494,145.0984,674588.0
2021-08-20 10:50:00,148.04,148.08,147.79,147.93,577428.0,145.1082,145.1474,144.8632,145.0004,577428.0
2021-08-20 10:55:00,147.92,148.07,147.86,147.87,514547.0,144.9906,145.1376,144.9318,144.9416,514547.0
2021-08-20 11:00:00,147.87,147.98,147.77,147.77,399592.0,144.9416,145.0494,144.8436,144.8436,399592.0
2021-08-20 11:05:00,147.78,147.97,147.75,147.94,408909.0,144.8534,145.0396,144.824,145.0102,408909.0
2021-08-20 11:10:00,147.94,147.99,147.79,147.92,497733.0,145.0102,145.0592,144.8632,144.9906,497733.0
2021-08-20 11:15:00,147.92,147.96,147.71,147.76,385497.0,144.9906,145.0298,144.7848,144.8338,385497.0
2021-08-20 11:20:00,147.76,147.86,147.7,147.83,370564.0,144.8338,144.9318,144.775,144.9024,370564.0
2021-08-20 11:25:00,147.83,147.96,147.73,147.75,354785.0,144.9024,145.0298,144.8044,144.824,354785.0
2021-08-20 11:30:00,147.75,148.0,147.7,147.99,363432.0,144.824,145.069,144.775,145.0592,363432.0
2021-08-20 11:35:00,147.98,148.04,147.58,147.61,587907.0,145.0494,145.1082,144.6573,144.6867,587907.0
2021-08-20 11:40:00,147.61,147.62,147.38,147.46,630420.0,144.6867,144.6965,144.4613,144.5397,630420.0
2021-08-20 11:45:00,147.47,147.48,147.29,147.35,632340.0,144.5495,144.5593,144.3731,144.4319,632340.0
2021-08-20 11:50:00,147.36,147.44,147.22,147.29,485466.0,144.4417,144.5201,144.3045,144.3731,485466.0
2021-08-20 11:55:00,147.29,147.37,147.12,147.35,581226.0,144.3731,144.4515,144.2064,144.4319,581226.0
2021-08-20 12:00:00,147.34,147.57,147.24,147.54,551794.0,144.4221,144.6475,144.3241,144.6181,551794.0
2021-08-20 12:05:00,147.55,147.59,147.43,147.44,418642.0,144.6279,144.6671,144.5103,144.5201,418642.0
2021-08-20 12:10:00,147.44,147.47,147.28,147.42,378113.0,144.5201,144.5495,144.3633,144.5005,378113.0
2021-08-20 12:15:00,147.42,147.65,147.37,147.58,458826.0,144.5005,144.726,144.4515,144.6573,458826.0
2021-08-20 12:20:00,147.59,147.67,147.51,147.65,246965.0,144.6671,144.7456,144.5887,144.726,246965.0
2021-08-20 12:25:00,147.66,147.81,147.59,147.8,412666.0,144.7358,144.8828,144.6671,144.873,412666.0
2021-08-20 12:30:00,147.81,147.92,147.79,147.88,415972.0,144.8828,144.9906,144.8632,144.9514,415972.0
2021-08-20 12:35:00,147.87,147.97,147.86,147.92,350696.0,144.9416,145.0396,144.9318,144.9906,350696.0
2021-08-20 12:40:00,147.92,147.94,147.76,147.85,500017.0,144.9906,145.0102,144.8338,144.922,500017.0
2021-08-20 12:45:00,147.85,148.03,147.81,147.97,481542.0,144.922,145.0984,144.8828,145.0396,481542.0
2021-08-20 12:50:00,147.97,148.07,147.92,147.96,447778.0,145.0396,145.1376,144.9906,145.0298,447778.0
2021-08-20 12:55:00,147.96,148.0,147.83,147.9,290749.0,145.0298,145.069,144.9024,144.971,290749.0
2021-08-20 13:00:00,147.91,147.95,147.83,147.94,250299.0,144.9808,145.02,144.9024,145.0102,250299.0
2021-08-20 13:05:00,147.94,147.98,147.88,147.93,185962.0,145.0102,145.0494,144.9514,145.0004,185962.0
2021-08-20 13:10:00,147.94,148.0,147.85,148.0,301694.0,145.0102,145.069,144.922,145.069,301694.0
2021-08-20 13:15:00,148.0,148.01,147.91,147.93,221722.0,145.069,145.0788,144.9808,145.0004,221722.0
2021-08-20 13:20:00,147.93,148.02,147.9,148.02,214979.0,145.0004,145.0886,144.971,145.0886,214979.0
2021-08-20 13:25:00,148.01,148.03,147.86,147.92,224658.0,145.0788,145.0984,144.9318,144.9906,224658.0
2021-08-20 13:30:00,147.91,148.0,147.86,147.88,230537.0,144.9808,145.069,144.9318,144.9514,230537.0
2021-08-20 13:35:00,147.87,147.88,147.78,147.78,339720.0,144.9416,144.9514,144.8534,144.8534,339720.0
2021-08-20 13:40:00,147.78,147.83,147.72,147.78,277659.0,144.8534,144.9024,144.7946,144.8534,277659.0
2021-08-20 13:45:00,147.78,147.79,147.6,147.61,310839.0,144.8534,144.8632,144.6769,144.6867,310839.0
2021-08-20 13:50:00,147.6,147.69,147.55,147.68,358979.0,144.6769,144.7652,144.6279,144.7554,358979.0
2021-08-20 13:55:00,147.68,147.75,147.58,147.75,360405.0,144.7554,144.824,144.6573,144.824,360405.0
2021-08-20 14:00:00,147.74,147.85,147.71,147.82,353625.0,144.8142,144.922,144.7848,144.8926,353625.0
2021-08-20 14:05:00,147.83,147.89,147.81,147.85,305405.0,144.9024,144.9612,144.8828,144.922,305405.0
2021-08-20 14:10:00,147.85,147.89,147.72,147.82,311864.0,144.922,144.9612,144.7946,144.8926,311864.0
2021-08-20 14:15:00,147.82,147.88,147.78,147.85,219786.0,144.8926,144.9514,144.8534,144.922,219786.0
2021-08-20 14:20:00,147.85,147.86,147.72,147.75,193270.0,144.922,144.9318,144.7946,144.824,193270.0
2021-08-20 14:25:00,147.76,147.81,147.68,147.72,148073.0,144.8338,144.8828,144.7554,144.7946,148073.0
2021-08-20 14:30:00,147.72,147.72,147.58,147.59,317441.0,144.7946,144.7946,144.6573,144.6671,317441.0
2021-08-20 14:35:00,147.58,147.77,147.56,147.72,391810.0,144.6573,144.8436,144.6377,144.7946,391810.0
2021-08-20 14:40:00,147.72,147.85,147.7,147.73,420919.0,144.7946,144.922,144.775,144.8044,420919.0
2021-08-20 14:45:00,147.72,147.76,147.6,147.69,280992.0,144.7946,144.8338,144.6769,144.7652,280992.0
2021-08-20 14:50:00,147.68,147.78,147.65,147.73,235256.0,144.7554,144.8534,144.726,144.8044,235256.0
2021-08-20 14:55:00,147.73,147.96,147.73,147.96,367472.0,144.8044,145.0298,144.8044,145.0298,367472.0
2021-08-20 15:00:00,147.96,147.96,147.83,147.87,279491.0,145.0298,145.0298,144.9024,144.9416,279491.0
2021-08-20 15:05:00,147.88,147.9,147.8,147.86,216154.0,144.9514,144.971,144.873,144.9318,216154.0
2021-08-20 15:10:00,147.87,147.98,147.84,147.97,260030.0,144.9416,145.0494,144.9122,145.0396,260030.0
2021-08-20 15:15:00,147.97,148.05,147.97,148.03,392999.0,145.0396,145.118,145.0396,145.0984,392999.0
2021-08-20 15:20:00,148.03,148.17,148.02,148.14,519067.0,145.0984,145.2357,145.0886,145.2062,519067.0
2021-08-20 15:25:00,148.14,148.14,148.02,148.08,491565.0,145.2062,145.2062,145.0886,145.1474,491565.0
2021-08-20 15:30:00,148.09,148.09,147.95,148.04,517687.0,145.1572,145.1572,145.02,145.1082,517687.0
2021-08-20 15:35:00,148.05,148.14,148.04,148.11,505604.0,145.118,145.2062,145.1082,145.1768,505604.0
2021-08-20 15:40:00,148.11,148.14,148.04,148.1,515804.0,145.1768,145.2062,145.1082,145.167,515804.0
2021-08-20 15:45:00,148.11,148.11,148.0,148.02,582101.0,145.1768,145.1768,145.069,145.0886,582101.0
2021-08-20 15:50:00,148.01,148.12,147.94,148.09,938558.0,145.0788,145.1866,145.0102,145.1572,938558.0
2021-08-20 15:55:00,148.09,148.29,148.06,148.19,2398800.0,145.1572,145.3533,145.1278,145.2553,2398800.0
2021-08-23 09:30:00,148.24,148.82,147.96,148.16,2515551.0,145.3043,145.8728,145.0298,145.2259,2515551.0
2021-08-23 09:35:00,148.15,148.48,147.89,148.13,1429634.0,145.216,145.5395,144.9612,145.1964,1429634.0
2021-08-23 09:40:00,148.13,148.65,148.05,148.46,1231277.0,145.1964,145.7061,145.118,145.5199,1231277.0
2021-08-23 09:45:00,148.46,148.76,148.32,148.72,1015121.0,145.5199,145.814,145.3827,145.7748,1015121.0
2021-08-23 09:50:00,148.74,148.75,148.29,148.58,1111765.0,145.7944,145.8042,145.3533,145.6375,1111765.0
2021-08-23 09:55:00,148.57,148.79,148.49,148.64,803112.0,145.6277,145.8434,145.5493,145.6963,803112.0
2021-08-23 10:00:00,148.65,149.03,148.49,149.0,1307813.0,145.7061,146.0786,145.5493,146.0492,1307813.0
2021-08-23 10:05:00,149.01,149.25,148.98,149.08,1251247.0,146.059,146.2943,146.0296,146.1276,1251247.0
2021-08-23 10:10:00,149.08,149.16,148.87,149.04,822154.0,146.1276,146.206,145.9218,146.0884,822154.0
2021-08-23 10:15:00,149.04,149.28,148.92,149.28,698199.0,146.0884,146.3237,145.9708,146.3237,698199.0
2021-08-23 10:20:00,149.27,149.4,149.2,149.29,862589.0,146.3139,146.4413,146.2453,146.3335,862589.0
2021-08-23 10:25:00,149.28,149.55,149.26,149.33,829462.0,146.3237,146.5883,146.3041,146.3727,829462.0
2021-08-23 10:30:00,149.33,149.51,149.24,149.48,711855.0,146.3727,146.5491,146.2845,146.5197,711855.0
2021-08-23 10:35:00,149.47,149.55,149.25,149.46,564756.0,146.5099,146.5883,146.2943,146.5001,564756.0
2021-08-23 10:40:00,149.45,149.54,149.36,149.49,556052.0,146.4903,146.5785,146.4021,146.5295,556052.0
2021-08-23 10:45:00,149.49,149.65,149.44,149.63,553537.0,146.5295,146.6863,146.4805,146.6667,553537.0
2021-08-23 10:50:00,149.63,149.77,149.6,149.7,615198.0,146.6667,146.804,146.6373,146.7354,615198.0
2021-08-23 10:55:00,149.69,149.71,149.4,149.47,590222.0,146.7256,146.7452,146.4413,146.5099,590222.0
2021-08-23 11:00:00,149.48,149.67,149.45,149.46,616534.0,146.5197,146.7059,146.4903,146.5001,616534.0
2021-08-23 11:05:00,149.45,149.57,149.41,149.5,445522.0,146.4903,146.6079,146.4511,146.5393,445522.0
2021-08-23 11:10:00,149.5,149.67,149.43,149.6,415781.0,146.5393,146.7059,146.4707,146.6373,415781.0
2021-08-23 11:15:00,149.6,149.7,149.55,149.55,376414.0,146.6373,146.7354,146.5883,146.5883,376414.0
2021-08-23 11:20:00,149.55,149.68,149.49,149.5,407915.0,146.5883,146.7157,146.5295,146.5393,407915.0
2021-08-23 11:25:00,149.51,149.69,149.48,149.65,371380.0,146.5491,146.7256,146.5197,146.6863,371380.0
2021-08-23 11:30:00,149.65,149.87,149.64,149.87,587246.0,146.6863,146.902,146.6765,146.902,587246.0
2021-08-23 11:35:00,149.87,149.9,149.64,149.68,555425.0,146.902,146.9314,146.6765,146.7157,555425.0
2021-08-23 11:40:00,149.68,149.77,149.62,149.71,471371.0,146.7157,146.804,146.6569,146.7452,471371.0
2021-08-23 11:45:00,149.71,149.82,149.7,149.75,466113.0,146.7452,146.853,146.7354,146.7844,466113.0
2021-08-23 11:50:00,149.75,149.94,149.74,149.86,771544.0,146.7844,146.9706,146.7746,146.8922,771544.0
2021-08-23 11:55:00,149.85,149.94,149.82,149.89,348483.0,146.8824,146.9706,146.853,146.9216,348483.0
2021-08-23 12:00:00,149.89,149.97,149.8,149.81,547494.0,146.9216,147.0,146.8334,146.8432,547494.0
2021-08-23 12:05:00,149.82,149.88,149.76,149.8,356516.0,146.853,146.9118,146.7942,146.8334,356516.0
2021-08-23 12:10:00,149.8,149.84,149.77,149.82,243675.0,146.8334,146.8726,146.804,146.853,243675.0
2021-08-23 12:15:00,149.83,149.83,149.66,149.69,453302.0,146.8628,146.8628,146.6961,146.7256,453302.0
2021-08-23 12:20:00,149.69,149.79,149.66,149.74,363780.0,146.7256,146.8236,146.6961,146.7746,363780.0
2021-08-23 12:25:00,149.74,149.83,149.7,149.81,337317.0,146.7746,146.8628,146.7354,146.8432,337317.0
2021-08-23 12:30:00,149.81,149.97,149.81,149.84,620874.0,146.8432,147.0,146.8432,146.8726,620874.0
2021-08-23 12:35:00,149.86,149.86,149.62,149.72,520150.0,146.8922,146.8922,146.6569,146.755,520150.0
2021-08-23 12:40:00,149.73,149.85,149.71,149.78,414452.0,146.7648,146.8824,146.7452,146.8138,414452.0
2021-08-23 12:45:00,149.79,149.8,149.64,149.65,330632.0,146.8236,146.8334,146.6765,146.6863,330632.0
2021-08-23 12:50:00,149.65,149.76,149.59,149.73,372449.0,146.6863,146.7942,146.6275,146.7648,372449.0
2021-08-23 12:55:00,149.74,149.84,149.7,149.83,431103.0,146.7746,146.8726,146.7354,146.8628,431103.0
2021-08-23 13:00:00,149.83,149.97,149.79,149.91,456472.0,146.8628,147.0,146.8236,146.9412,456472.0
2021-08-23 13:05:00,149.9,150.0,149.87,149.98,426180.0,146.9314,147.0294,146.902,147.0098,426180.0
2021-08-23 13:10:00,149.98,150.15,149.96,150.03,983889.0,147.0098,147.1764,146.9902,147.0588,983889.0
2021-08-23 13:15:00,150.04,150.05,149.86,149.96,490709.0,147.0686,147.0784,146.8922,146.9902,490709.0
2021-08-23 13:20:00,149.96,149.96,149.84,149.84,333812.0,146.9902,146.9902,146.8726,146.8726,333812.0
2021-08-23 13:25:00,149.85,149.85,149.63,149.71,586910.0,146.8824,146.8824,146.6667,146.7452,586910.0
2021-08-23 13:30:00,149.7,149.81,149.68,149.81,351156.0,146.7354,146.8432,146.7157,146.8432,351156.0
2021-08-23 13:35:00,149.8,149.82,149.66,149.71,406010.0,146.8334,146.853,146.6961,146.7452,406010.0
2021-08-23 13:40:00,149.72,149.84,149.7,149.78,322857.0,146.755,146.8726,146.7354,146.8138,322857.0
2021-08-23 13:45:00,149.79,149.93,149.76,149.93,339234.0,146.8236,146.9608,146.7942,146.9608,339234.0
2021-08-23 13:50:00,149.93,149.98,149.86,149.95,342147.0,146.9608,147.0098,146.8922,146.9804,342147.0
2021-08-23 13:55:00,149.94,150.01,149.89,149.91,456289.0,146.9706,147.0392,146.9216,146.9412,456289.0
2021-08-23 14:00:00,149.91,149.96,149.86,149.89,354037.0,146.9412,146.9902,146.8922,146.9216,354037.0
2021-08-23 14:05:00,149.9,149.99,149.89,149.97,345407.0,146.9314,147.0196,146.9216,147.0,345407.0
2021-08-23 14:10:00,149.97,149.99,149.87,149.92,344380.0,147.0,147.0196,146.902,146.951,344380.0
2021-08-23 14:15:00,149.92,149.99,149.88,149.99,238650.0,146.951,147.0196,146.9118,147.0196,238650.0
2021-08-23 14:20:00,149.98,150.07,149.87,149.94,463628.0,147.0098,147.098,146.902,146.9706,463628.0
2021-08-23 14:25:00,149.94,149.96,149.87,149.89,234894.0,146.9706,146.9902,146.902,146.9216,234894.0
2021-08-23 14:30:00,149.88,150.03,149.88,149.99,347903.0,146.9118,147.0588,146.9118,147.0196,347903.0
2021-08-23 14:35:00,150.0,150.06,149.99,150.06,292234.0,147.0294,147.0882,147.0196,147.0882,292234.0
2021-08-23 14:40:00,150.05,150.09,150.03,150.04,289831.0,147.0784,147.1176,147.0588,147.0686,289831.0
2021-08-23 14:45:00,150.05,150.14,149.98,150.14,405624.0,147.0784,147.1666,147.0098,147.1666,405624.0
2021-08-23 14:50:00,150.15,150.19,150.04,150.09,390723.0,147.1764,147.2156,147.0686,147.1176,390723.0
2021-08-23 14:55:00,150.09,150.13,150.0,150.03,357527.0,147.1176,147.1568,147.0294,147.0588,357527.0
2021-08-23 15:00:00,150.03,150.08,149.97,149.99,407910.0,147.0588,147.1078,147.0,147.0196,407910.0
2021-08-23 15:05:00,149.99,150.04,149.94,150.02,404410.0,147.0196,147.0686,146.9706,147.049,404410.0
2021-08-23 15:10:00,150.02,150.07,150.01,150.03,416635.0,147.049,147.098,147.0392,147.0588,416635.0
2021-08-23 15:15:00,150.04,150.1,149.95,149.95,469741.0,147.0686,147.1274,146.9804,146.9804,469741.0
2021-08-23 15:20:00,149.95,149.95,149.83,149.87,358494.0,146.9804,146.9804,146.8628,146.902,358494.0
2021-08-23 15:25:00,149.88,149.99,149.87,149.97,313541.0,146.9118,147.0196,146.902,147.0,313541.0
2021-08-23 15:30:00,149.96,150.08,149.94,150.07,451158.0,146.9902,147.1078,146.9706,147.098,451158.0
2021-08-23 15:35:00,150.07,150.08,149.86,149.87,449179.0,147.098,147.1078,146.8922,146.902,449179.0
2021-08-23 15:40:00,149.86,149.89,149.8,149.81,581098.0,146.8922,146.9216,146.8334,146.8432,581098.0
2021-08-23 15:45:00,149.8,149.92,149.73,149.87,671684.0,146.8334,146.951,146.7648,146.902,671684.0
2021-08-23 15:50:00,149.87,149.93,149.74,149.74,1074526.0,146.902,146.9608,146.7746,146.7746,1074526.0
2021-08-23 15:55:00,149.75,149.75,149.57,149.7,1358261.0,146.7844,146.7844,146.6079,146.7354,1358261.0
2021-08-24 09:30:00,149.45,150.04,149.15,149.76,2876133.0,146.4903,147.0686,146.1962,146.7942,2876133.0
2021-08-24 09:35:00,149.75,150.07,149.46,149.97,1686384.0,146.7844,147.098,146.5001,147.0,1686384.0
2021-08-24 09:40:00,149.98,150.79,149.85,150.74,1884609.0,147.0098,147.8038,146.8824,147.7548,1884609.0
2021-08-24 09:45:00,150.74,150.86,150.54,150.71,1318846.0,147.7548,147.8724,147.5587,147.7254,1318846.0
2021-08-24 09:50:00,150.73,150.78,150.38,150.63,1048853.0,147.745,147.794,147.4019,147.6469,1048853.0
2021-08-24 09:55:00,150.64,150.66,150.42,150.58,732758.0,147.6567,147.6763,147.4411,147.5979,732758.0
2021-08-24 10:00:00,150.59,150.59,150.37,150.42,749546.0,147.6077,147.6077,147.3921,147.4411,749546.0
2021-08-24 10:05:00,150.43,150.67,150.13,150.61,1169011.0,147.4509,147.6861,147.1568,147.6273,1169011.0
2021-08-24 10:10:00,150.62,150.73,150.5,150.55,667381.0,147.6371,147.745,147.5195,147.5685,667381.0
2021-08-24 10:15:00,150.57,150.65,150.41,150.52,600998.0,147.5881,147.6665,147.4313,147.5391,600998.0
2021-08-24 10:20:00,150.53,150.68,150.47,150.61,876072.0,147.5489,147.6959,147.4901,147.6273,876072.0
2021-08-24 10:25:00,150.6,150.62,150.37,150.45,470414.0,147.6175,147.6371,147.3921,147.4705,470414.0
2021-08-24 10:30:00,150.45,150.48,150.31,150.4,464292.0,147.4705,147.4999,147.3333,147.4215,464292.0
2021-08-24 10:35:00,150.4,150.51,150.35,150.45,478614.0,147.4215,147.5293,147.3725,147.4705,478614.0
2021-08-24 10:40:00,150.44,150.45,150.28,150.31,553750.0,147.4607,147.4705,147.3039,147.3333,553750.0
2021-08-24 10:45:00,150.3,150.37,150.1,150.21,612226.0,147.3235,147.3921,147.1274,147.2353,612226.0
2021-08-24 10:50:00,150.2,150.24,149.96,150.03,568582.0,147.2255,147.2647,146.9902,147.0588,568582.0
2021-08-24 10:55:00,150.03,150.1,149.92,149.99,578566.0,147.0588,147.1274,146.951,147.0196,578566.0
2021-08-24 11:00:00,150.0,150.0,149.72,149.81,564698.0,147.0294,147.0294,146.755,146.8432,564698.0
2021-08-24 11:05:00,149.81,149.93,149.79,149.87,421755.0,146.8432,146.9608,146.8236,146.902,421755.0
2021-08-24 11:10:00,149.88,149.95,149.78,149.92,408529.0,146.9118,146.9804,146.8138,146.951,408529.0
2021-08-24 11:15:00,149.91,149.97,149.75,149.93,503499.0,146.9412,147.0,146.7844,146.9608,503499.0
2021-08-24 11:20:00,149.94,149.97,149.84,149.86,330516.0,146.9706,147.0,146.8726,146.8922,330516.0
2021-08-24 11:25:00,149.86,149.88,149.44,149.48,1002454.0,146.8922,146.9118,146.4805,146.5197,1002454.0
2021-08-24 11:30:00,149.48,149.54,149.3,149.49,985336.0,146.5197,146.5785,146.3433,146.5295,985336.0
2021-08-24 11:35:00,149.5,149.78,149.5,149.77,656809.0,146.5393,146.8138,146.5393,146.804,656809.0
2021-08-24 11:40:00,149.77,149.84,149.6,149.77,556915.0,146.804,146.8726,146.6373,146.804,556915.0
2021-08-24 11:45:00,149.77,149.81,149.56,149.63,431199.0,146.804,146.8432,146.5981,146.6667,431199.0
2021-08-24 11:50:00,149.64,149.83,149.59,149.77,407033.0,146.6765,146.8628,146.6275,146.804,407033.0
2021-08-24 11:55:00,149.78,149.95,149.73,149.83,441704.0,146.8138,146.9804,146.7648,146.8628,441704.0
2021-08-24 12:00:00,149.83,149.89,149.56,149.77,528202.0,146.8628,146.9216,146.5981,146.804,528202.0
2021-08-24 12:05:00,149.78,149.92,149.72,149.82,465322.0,146.8138,146.951,146.755,146.853,465322.0
2021-08-24 12:10:00,149.83,149.93,149.82,149.84,292421.0,146.8628,146.9608,146.853,146.8726,292421.0
2021-08-24 12:15:00,149.85,149.86,149.7,149.78,273927.0,146.8824,146.8922,146.7354,146.8138,273927.0
2021-08-24 12:20:00,149.78,149.83,149.67,149.68,268885.0,146.8138,146.8628,146.7059,146.7157,268885.0
2021-08-24 12:25:00,149.69,149.73,149.64,149.69,256696.0,146.7256,146.7648,146.6765,146.7256,256696.0
2021-08-24 12:30:00,149.69,149.7,149.58,149.65,343227.0,146.7256,146.7354,146.6177,146.6863,343227.0
2021-08-24 12:35:00,149.67,149.71,149.59,149.66,293457.0,146.7059,146.7452,146.6275,146.6961,293457.0
2021-08-24 12:40:00,149.67,149.68,149.55,149.62,254929.0,146.7059,146.7157,146.5883,146.6569,254929.0
2021-08-24 12:45:00,149.62,149.69,149.59,149.61,266225.0,146.6569,146.7256,146.6275,146.6471,266225.0
2021-08-24 12:50:00,149.61,149.64,149.54,149.59,244617.0,146.6471,146.6765,146.5785,146.6275,244617.0
2021-08-24 12:55:00,149.59,149.65,149.52,149.56,197270.0,146.6275,146.6863,146.5589,146.5981,197270.0
2021-08-24 13:00:00,149.55,149.69,149.54,149.67,266781.0,146.5883,146.7256,146.5785,146.7059,266781.0
2021-08-24 13:05:00,149.67,149.74,149.62,149.7,295599.0,146.7059,146.7746,146.6569,146.7354,295599.0
2021-08-24 13:10:00,149.69,149.69,149.52,149.55,272012.0,146.7256,146.7256,146.5589,146.5883,272012.0
2021-08-24 13:15:00,149.55,149.61,149.49,149.56,318030.0,146.5883,146.6471,146.5295,146.5981,318030.0
2021-08-24 13:20:00,149.57,149.63,149.48,149.55,325092.0,146.6079,146.6667,146.5197,146.5883,325092.0
2021-08-24 13:25:00,149.55,149.65,149.49,149.62,237666.0,146.5883,146.6863,146.5295,146.6569,237666.0
2021-08-24 13:30:00,149.62,149.66,149.55,149.55,323920.0,146.6569,146.6961,146.5883,146.5883,323920.0
2021-08-24 13:35:00,149.55,149.6,149.52,149.56,174980.0,146.5883,146.6373,146.5589,146.5981,174980.0
2021-08-24 13:40:00,149.56,149.65,149.54,149.61,251350.0,146.5981,146.6863,146.5785,146.6471,251350.0
2021-08-24 13:45:00,149.61,149.64,149.57,149.6,194955.0,146.6471,146.6765,146.6079,146.6373,194955.0
2021-08-24 13:50:00,149.61,149.77,149.58,149.76,258217.0,146.6471,146.804,146.6177,146.7942,258217.0
2021-08-24 13:55:00,149.76,149.81,149.62,149.64,307614.0,146.7942,146.8432,146.6569,146.6765,307614.0
2021-08-24 14:00:00,149.65,149.67,149.59,149.61,230496.0,146.6863,146.7059,146.6275,146.6471,230496.0
2021-08-24 14:05:00,149.62,149.63,149.54,149.56,286136.0,146.6569,146.6667,146.5785,146.5981,286136.0
2021-08-24 14:10:00,149.55,149.62,149.54,149.56,204670.0,146.5883,146.6569,146.5785,146.5981,204670.0
2021-08-24 14:15:00,149.57,149.65,149.5,149.64,355347.0,146.6079,146.6863,146.5393,146.6765,355347.0
2021-08-24 14:20:00,149.64,149.65,149.52,149.58,195758.0,146.6765,146.6863,146.5589,146.6177,195758.0
2021-08-24 14:25:00,149.58,149.6,149.51,149.53,159015.0,146.6177,146.6373,146.5491,146.5687,159015.0
2021-08-24 14:30:00,149.52,149.68,149.5,149.66,269202.0,146.5589,146.7157,146.5393,146.6961,269202.0
2021-08-24 14:35:00,149.66,149.67,149.55,149.58,224607.0,146.6961,146.7059,146.5883,146.6177,224607.0
2021-08-24 14:40:00,149.58,149.63,149.52,149.61,308250.0,146.6177,146.6667,146.5589,146.6471,308250.0
2021-08-24 14:45:00,149.62,149.62,149.57,149.62,180111.0,146.6569,146.6569,146.6079,146.6569,180111.0
2021-08-24 14:50:00,149.63,149.7,149.57,149.69,256313.0,146.6667,146.7354,146.6079,146.7256,256313.0
2021-08-24 14:55:00,149.69,149.77,149.67,149.74,315016.0,146.7256,146.804,146.7059,146.7746,315016.0
2021-08-24 15:00:00,149.75,149.87,149.72,149.8,413494.0,146.7844,146.902,146.755,146.8334,413494.0
2021-08-24 15:05:00,149.8,149.82,149.71,149.74,261184.0,146.8334,146.853,146.7452,146.7746,261184.0
2021-08-24 15:10:00,149.74,149.8,149.72,149.75,250596.0,146.7746,146.8334,146.755,146.7844,250596.0
2021-08-24 15:15:00,149.75,149.84,149.71,149.83,236938.0,146.7844,146.8726,146.7452,146.8628,236938.0
2021-08-24 15:20:00,149.83,149.9,149.76,149.9,394447.0,146.8628,146.9314,146.7942,146.9314,394447.0
2021-08-24 15:25:00,149.89,149.91,149.73,149.8,311790.0,146.9216,146.9412,146.7648,146.8334,311790.0
2021-08-24 15:30:00,149.79,149.81,149.72,149.73,358537.0,146.8236,146.8432,146.755,146.7648,358537.0
2021-08-24 15:35:00,149.73,149.75,149.64,149.66,308607.0,146.7648,146.7844,146.6765,146.6961,308607.0
2021-08-24 15:40:00,149.66,149.69,149.61,149.63,359743.0,146.6961,146.7256,146.6471,146.6667,359743.0
2021-08-24 15:45:00,149.64,149.68,149.59,149.62,403075.0,146.6765,146.7157,146.6275,146.6569,403075.0
2021-08-24 15:50:00,149.61,149.63,149.45,149.5,766566.0,146.6471,146.6667,146.4903,146.5393,766566.0
2021-08-24 15:55:00,149.5,149.66,149.48,149.63,1299980.0,146.5393,146.6961,146.5197,146.6667,1299980.0
2021-08-25 09:30:00,149.82,150.32,149.56,149.7,2542038.0,146.853,147.3431,146.5981,146.7354,2542038.0
2021-08-25 09:35:00,149.7,150.06,149.58,149.77,1292385.0,146.7354,147.0882,146.6177,146.804,1292385.0
2021-08-25 09:40:00,149.78,149.82,149.58,149.65,1132576.0,146.8138,146.853,146.6177,146.6863,1132576.0
2021-08-25 09:45:00,149.65,149.73,149.42,149.48,1096192.0,146.6863,146.7648,146.4609,146.5197,1096192.0
2021-08-25 09:50:00,149.49,149.51,149.15,149.19,1216931.0,146.5295,146.5491,146.1962,146.2355,1216931.0
2021-08-25 09:55:00,149.19,149.44,149.16,149.33,869957.0,146.2355,146.4805,146.206,146.3727,869957.0
2021-08-25 10:00:00,149.33,149.42,149.18,149.26,817767.0,146.3727,146.4609,146.2257,146.3041,817767.0
2021-08-25 10:05:00,149.26,149.3,149.05,149.07,773009.0,146.3041,146.3433,146.0982,146.1178,773009.0
2021-08-25 10:10:00,149.08,149.1,148.93,149.0,751611.0,146.1276,146.1472,145.9806,146.0492,751611.0
2021-08-25 10:15:00,149.01,149.2,149.0,149.08,785327.0,146.059,146.2453,146.0492,146.1276,785327.0
2021-08-25 10:20:00,149.08,149.14,148.77,148.84,966896.0,146.1276,146.1864,145.8238,145.8924,966896.0
2021-08-25 10:25:00,148.84,148.88,148.53,148.62,901444.0,145.8924,145.9316,145.5885,145.6767,901444.0
2021-08-25 10:30:00,148.63,148.74,148.42,148.59,995166.0,145.6865,145.7944,145.4807,145.6473,995166.0
2021-08-25 10:35:00,148.59,148.64,148.39,148.47,735014.0,145.6473,145.6963,145.4513,145.5297,735014.0
2021-08-25 10:40:00,148.47,148.48,148.16,148.29,1085371.0,145.5297,145.5395,145.2259,145.3533,1085371.0
2021-08-25 10:45:00,148.29,148.31,148.12,148.21,807554.0,145.3533,145.3729,145.1866,145.2749,807554.0
2021-08-25 10:50:00,148.21,148.57,148.17,148.57,1073488.0,145.2749,145.6277,145.2357,145.6277,1073488.0
2021-08-25 10:55:00,148.56,148.66,148.32,148.4,868168.0,145.6179,145.7159,145.3827,145.4611,868168.0
2021-08-25 11:00:00,148.4,148.64,148.39,148.58,601298.0,145.4611,145.6963,145.4513,145.6375,601298.0
2021-08-25 11:05:00,148.57,148.66,148.43,148.54,564085.0,145.6277,145.7159,145.4905,145.5983,564085.0
2021-08-25 11:10:00,148.54,148.62,148.42,148.59,485724.0,145.5983,145.6767,145.4807,145.6473,485724.0
2021-08-25 11:15:00,148.59,148.72,148.53,148.6,489255.0,145.6473,145.7748,145.5885,145.6571,489255.0
2021-08-25 11:20:00,148.59,148.6,148.34,148.38,510449.0,145.6473,145.6571,145.4023,145.4415,510449.0
2021-08-25 11:25:00,148.37,148.57,148.33,148.5,497686.0,145.4317,145.6277,145.3925,145.5591,497686.0
2021-08-25 11:30:00,148.5,148.55,148.37,148.41,335128.0,145.5591,145.6081,145.4317,145.4709,335128.0
2021-08-25 11:35:00,148.42,148.42,148.19,148.19,516336.0,145.4807,145.4807,145.2553,145.2553,516336.0
2021-08-25 11:40:00,148.19,148.41,148.17,148.34,579334.0,145.2553,145.4709,145.2357,145.4023,579334.0
2021-08-25 11:45:00,148.34,148.37,148.21,148.31,384007.0,145.4023,145.4317,145.2749,145.3729,384007.0
2021-08-25 11:50:00,148.32,148.39,148.3,148.31,300329.0,145.3827,145.4513,145.3631,145.3729,300329.0
2021-08-25 11:55:00,148.31,148.35,148.25,148.25,352997.0,145.3729,145.4121,145.3141,145.3141,352997.0
2021-08-25 12:00:00,148.25,148.29,148.15,148.26,483347.0,145.3141,145.3533,145.216,145.3239,483347.0
2021-08-25 12:05:00,148.27,148.3,148.2,148.29,352345.0,145.3337,145.3631,145.2651,145.3533,352345.0
2021-08-25 12:10:00,148.29,148.33,148.08,148.13,597617.0,145.3533,145.3925,145.1474,145.1964,597617.0
2021-08-25 12:15:00,148.12,148.2,148.06,148.17,498054.0,145.1866,145.2651,145.1278,145.2357,498054.0
2021-08-25 12:20:00,148.17,148.2,148.11,148.16,332086.0,145.2357,145.2651,145.1768,145.2259,332086.0
2021-08-25 12:25:00,148.16,148.25,148.11,148.24,325488.0,145.2259,145.3141,145.1768,145.3043,325488.0
2021-08-25 12:30:00,148.24,148.39,148.21,148.36,406214.0,145.3043,145.4513,145.2749,145.4219,406214.0
2021-08-25 12:35:00,148.36,148.44,148.27,148.41,437044.0,145.4219,145.5003,145.3337,145.4709,437044.0
2021-08-25 12:40:00,148.41,148.41,148.27,148.38,326762.0,145.4709,145.4709,145.3337,145.4415,326762.0
2021-08-25 12:45:00,148.38,148.39,148.23,148.25,362604.0,145.4415,145.4513,145.2945,145.3141,362604.0
2021-08-25 12:50:00,148.25,148.26,148.16,148.24,292941.0,145.3141,145.3239,145.2259,145.3043,292941.0
2021-08-25 12:55:00,148.23,148.35,148.19,148.34,329114.0,145.2945,145.4121,145.2553,145.4023,329114.0
2021-08-25 13:00:00,148.34,148.37,148.26,148.34,298996.0,145.4023,145.4317,145.3239,145.4023,298996.0
2021-08-25 13:05:00,148.34,148.38,148.08,148.09,447056.0,145.4023,145.4415,145.1474,145.1572,447056.0
2021-08-25 13:10:00,148.09,148.28,148.08,148.22,380856.0,145.1572,145.3435,145.1474,145.2847,380856.0
2021-08-25 13:15:00,148.22,148.27,148.09,148.11,405188.0,145.2847,145.3337,145.1572,145.1768,405188.0
2021-08-25 13:20:00,148.11,148.15,148.01,148.08,504785.0,145.1768,145.216,145.0788,145.1474,504785.0
2021-08-25 13:25:00,148.07,148.13,148.01,148.03,373497.0,145.1376,145.1964,145.0788,145.0984,373497.0
2021-08-25 13:30:00,148.03,148.1,147.94,147.94,469289.0,145.0984,145.167,145.0102,145.0102,469289.0
2021-08-25 13:35:00,147.95,147.97,147.8,147.81,576664.0,145.02,145.0396,144.873,144.8828,576664.0
2021-08-25 13:40:00,147.81,148.02,147.8,147.97,623813.0,144.8828,145.0886,144.873,145.0396,623813.0
2021-08-25 13:45:00,147.97,148.0,147.89,147.93,341372.0,145.0396,145.069,144.9612,145.0004,341372.0
2021-08-25 13:50:00,147.93,147.95,147.84,147.87,300779.0,145.0004,145.02,144.9122,144.9416,300779.0
2021-08-25 13:55:00,147.86,147.87,147.82,147.86,282609.0,144.9318,144.9416,144.8926,144.9318,282609.0
2021-08-25 14:00:00,147.86,147.91,147.82,147.89,287072.0,144.9318,144.9808,144.8926,144.9612,287072.0
2021-08-25 14:05:00,147.89,148.09,147.87,148.06,684883.0,144.9612,145.1572,144.9416,145.1278,684883.0
2021-08-25 14:10:00,148.05,148.07,147.92,148.0,503532.0,145.118,145.1376,144.9906,145.069,503532.0
2021-08-25 14:15:00,148.0,148.03,147.89,148.0,413196.0,145.069,145.0984,144.9612,145.069,413196.0
2021-08-25 14:20:00,148.0,148.0,147.82,147.9,406146.0,145.069,145.069,144.8926,144.971,406146.0
2021-08-25 14:25:00,147.9,148.04,147.89,148.03,312243.0,144.971,145.1082,144.9612,145.0984,312243.0
2021-08-25 14:30:00,148.03,148.17,148.03,148.08,484055.0,145.0984,145.2357,145.0984,145.1474,484055.0
2021-08-25 14:35:00,148.09,148.11,148.01,148.03,351159.0,145.1572,145.1768,145.0788,145.0984,351159.0
2021-08-25 14:40:00,148.01,148.22,148.0,148.2,524344.0,145.0788,145.2847,145.069,145.2651,524344.0
2021-08-25 14:45:00,148.2,148.28,148.15,148.24,464738.0,145.2651,145.3435,145.216,145.3043,464738.0
2021-08-25 14:50:00,148.23,148.36,148.18,148.29,545885.0,145.2945,145.4219,145.2455,145.3533,545885.0
2021-08-25 14:55:00,148.29,148.37,148.24,148.27,607363.0,145.3533,145.4317,145.3043,145.3337,607363.0
2021-08-25 15:00:00,148.26,148.36,148.21,148.32,478366.0,145.3239,145.4219,145.2749,145.3827,478366.0
2021-08-25 15:05:00,148.32,148.38,148.27,148.34,332346.0,145.3827,145.4415,145.3337,145.4023,332346.0
2021-08-25 15:10:00,148.34,148.39,148.26,148.3,447714.0,145.4023,145.4513,145.3239,145.3631,447714.0
2021-08-25 15:15:00,148.29,148.43,148.26,148.4,495571.0,145.3533,145.4905,145.3239,145.4611,495571.0
2021-08-25 15:20:00,148.4,148.43,148.27,148.27,347012.0,145.4611,145.4905,145.3337,145.3337,347012.0
2021-08-25 15:25:00,148.28,148.39,148.27,148.37,381448.0,145.3435,145.4513,145.3337,145.4317,381448.0
2021-08-25 15:30:00,148.37,148.52,148.37,148.49,579505.0,145.4317,145.5787,145.4317,145.5493,579505.0
2021-08-25 15:35:00,148.5,148.64,148.47,148.49,659600.0,145.5591,145.6963,145.5297,145.5493,659600.0
2021-08-25 15:40:00,148.49,148.67,148.47,148.64,555781.0,145.5493,145.7258,145.5297,145.6963,555781.0
2021-08-25 15:45:00,148.64,148.75,148.52,148.57,715250.0,145.6963,145.8042,145.5787,145.6277,715250.0
2021-08-25 15:50:00,148.57,148.66,148.43,148.5,994810.0,145.6277,145.7159,145.4905,145.5591,994810.0
2021-08-25 15:55:00,148.5,148.53,148.34,148.37,1292166.0,145.5591,145.5885,145.4023,145.4317,1292166.0
2021-08-26 09:30:00,148.33,148.83,148.32,148.4,1931963.0,145.3925,145.8826,145.3827,145.4611,1931963.0
2021-08-26 09:35:00,148.4,148.65,148.2,148.6,1049317.0,145.4611,145.7061,145.2651,145.6571,1049317.0
2021-08-26 09:40:00,148.6,149.1,148.55,148.89,1330775.0,145.6571,146.1472,145.6081,145.9414,1330775.0
2021-08-26 09:45:00,148.9,149.12,148.65,148.74,1047449.0,145.9512,146.1668,145.7061,145.7944,1047449.0
2021-08-26 09:50:00,148.74,148.89,148.62,148.64,707549.0,145.7944,145.9414,145.6767,145.6963,707549.0
2021-08-26 09:55:00,148.64,148.67,148.28,148.31,867895.0,145.6963,145.7258,145.3435,145.3729,867895.0
2021-08-26 10:00:00,148.3,148.55,148.29,148.52,709196.0,145.3631,145.6081,145.3533,145.5787,709196.0
2021-08-26 10:05:00,148.53,148.73,148.42,148.68,753280.0,145.5885,145.7846,145.4807,145.7356,753280.0
2021-08-26 10:10:00,148.69,148.7,148.36,148.4,682321.0,145.7454,145.7552,145.4219,145.4611,682321.0
2021-08-26 10:15:00,148.39,148.45,148.22,148.38,732755.0,145.4513,145.5101,145.2847,145.4415,732755.0
2021-08-26 10:20:00,148.38,148.47,148.17,148.22,641230.0,145.4415,145.5297,145.2357,145.2847,641230.0
2021-08-26 10:25:00,148.22,148.23,147.73,147.9,1258674.0,145.2847,145.2945,144.8044,144.971,1258674.0
2021-08-26 10:30:00,147.9,148.11,147.87,148.03,506709.0,144.971,145.1768,144.9416,145.0984,506709.0
2021-08-26 10:35:00,148.03,148.22,148.01,148.12,538519.0,145.0984,145.2847,145.0788,145.1866,538519.0
2021-08-26 10:40:00,148.12,148.12,147.8,147.93,735678.0,145.1866,145.1866,144.873,145.0004,735678.0
2021-08-26 10:45:00,147.94,148.11,147.88,148.04,517698.0,145.0102,145.1768,144.9514,145.1082,517698.0
2021-08-26 10:50:00,148.05,148.11,147.72,147.87,610669.0,145.118,145.1768,144.7946,144.9416,610669.0
2021-08-26 10:55:00,147.88,148.07,147.82,148.03,544999.0,144.9514,145.1376,144.8926,145.0984,544999.0
2021-08-26 11:00:00,148.02,148.02,147.59,147.71,704799.0,145.0886,145.0886,144.6671,144.7848,704799.0
2021-08-26 11:05:00,147.71,148.08,147.69,148.05,671572.0,144.7848,145.1474,144.7652,145.118,671572.0
2021-08-26 11:10:00,148.05,148.22,148.03,148.13,611701.0,145.118,145.2847,145.0984,145.1964,611701.0
2021-08-26 11:15:00,148.12,148.35,148.11,148.28,531457.0,145.1866,145.4121,145.1768,145.3435,531457.0
2021-08-26 11:20:00,148.28,148.33,148.09,148.14,412484.0,145.3435,145.3925,145.1572,145.2062,412484.0
2021-08-26 11:25:00,148.14,148.22,148.06,148.19,376456.0,145.2062,145.2847,145.1278,145.2553,376456.0
2021-08-26 11:30:00,148.2,148.23,148.03,148.13,309812.0,145.2651,145.2945,145.0984,145.1964,309812.0
2021-08-26 11:35:00,148.13,148.26,148.04,148.25,367969.0,145.1964,145.3239,145.1082,145.3141,367969.0
2021-08-26 11:40:00,148.25,148.29,147.94,147.99,500212.0,145.3141,145.3533,145.0102,145.0592,500212.0
2021-08-26 11:45:00,147.99,148.06,147.93,147.99,329332.0,145.0592,145.1278,145.0004,145.0592,329332.0
2021-08-26 11:50:00,148.0,148.12,147.96,148.09,326384.0,145.069,145.1866,145.0298,145.1572,326384.0
2021-08-26 11:55:00,148.1,148.21,148.04,148.14,308468.0,145.167,145.2749,145.1082,145.2062,308468.0
2021-08-26 12:00:00,148.14,148.42,148.13,148.37,443392.0,145.2062,145.4807,145.1964,145.4317,443392.0
2021-08-26 12:05:00,148.37,148.57,148.36,148.49,519726.0,145.4317,145.6277,145.4219,145.5493,519726.0
2021-08-26 12:10:00,148.49,148.55,148.42,148.48,315951.0,145.5493,145.6081,145.4807,145.5395,315951.0
2021-08-26 12:15:00,148.47,148.56,148.41,148.41,517029.0,145.5297,145.6179,145.4709,145.4709,517029.0
2021-08-26 12:20:00,148.42,148.52,148.4,148.52,348288.0,145.4807,145.5787,145.4611,145.5787,348288.0
2021-08-26 12:25:00,148.52,148.65,148.5,148.64,388955.0,145.5787,145.7061,145.5591,145.6963,388955.0
2021-08-26 12:30:00,148.64,148.65,148.45,148.52,396357.0,145.6963,145.7061,145.5101,145.5787,396357.0
2021-08-26 12:35:00,148.53,148.59,148.43,148.45,258195.0,145.5885,145.6473,145.4905,145.5101,258195.0
2021-08-26 12:40:00,148.45,148.5,148.36,148.49,312704.0,145.5101,145.5591,145.4219,145.5493,312704.0
2021-08-26 12:45:00,148.5,148.52,148.36,148.4,240255.0,145.5591,145.5787,145.4219,145.4611,240255.0
2021-08-26 12:50:00,148.4,148.44,148.22,148.25,335773.0,145.4611,145.5003,145.2847,145.3141,335773.0
2021-08-26 12:55:00,148.24,148.37,148.24,148.33,248483.0,145.3043,145.4317,145.3043,145.3925,248483.0
2021-08-26 13:00:00,148.34,148.34,148.2,148.25,242183.0,145.4023,145.4023,145.2651,145.3141,242183.0
2021-08-26 13:05:00,148.25,148.3,148.16,148.21,223417.0,145.3141,145.3631,145.2259,145.2749,223417.0
2021-08-26 13:10:00,148.22,148.31,148.2,148.3,254873.0,145.2847,145.3729,145.2651,145.3631,254873.0
2021-08-26 13:15:00,148.3,148.35,148.13,148.14,298264.0,145.3631,145.4121,145.1964,145.2062,298264.0
2021-08-26 13:20:00,148.15,148.18,148.0,148.02,392888.0,145.216,145.2455,145.069,145.0886,392888.0
2021-08-26 13:25:00,148.02,148.15,147.97,148.09,313584.0,145.0886,145.216,145.0396,145.1572,313584.0
2021-08-26 13:30:00,148.08,148.25,148.06,148.22,267772.0,145.1474,145.3141,145.1278,145.2847,267772.0
2021-08-26 13:35:00,148.21,148.26,148.18,148.22,161161.0,145.2749,145.3239,145.2455,145.2847,161161.0
2021-08-26 13:40:00,148.22,148.29,148.21,148.22,215859.0,145.2847,145.3533,145.2749,145.2847,215859.0
2021-08-26 13:45:00,148.23,148.23,148.08,148.09,215975.0,145.2945,145.2945,145.1474,145.1572,215975.0
2021-08-26 13:50:00,148.09,148.12,148.03,148.08,212128.0,145.1572,145.1866,145.0984,145.1474,212128.0
2021-08-26 13:55:00,148.09,148.18,148.07,148.09,270495.0,145.1572,145.2455,145.1376,145.1572,270495.0
2021-08-26 14:00:00,148.09,148.09,147.93,148.01,432798.0,145.1572,145.1572,145.0004,145.0788,432798.0
2021-08-26 14:05:00,148.01,148.05,147.88,147.92,379758.0,145.0788,145.118,144.9514,144.9906,379758.0
2021-08-26 14:10:00,147.92,147.96,147.83,147.84,299080.0,144.9906,145.0298,144.9024,144.9122,299080.0
2021-08-26 14:15:00,147.84,148.0,147.83,147.91,302581.0,144.9122,145.069,144.9024,144.9808,302581.0
2021-08-26 14:20:00,147.92,148.02,147.9,147.96,324668.0,144.9906,145.0886,144.971,145.0298,324668.0
2021-08-26 14:25:00,147.96,148.02,147.9,147.98,250931.0,145.0298,145.0886,144.971,145.0494,250931.0
2021-08-26 14:30:00,147.98,148.04,147.92,147.97,273107.0,145.0494,145.1082,144.9906,145.0396,273107.0
2021-08-26 14:35:00,147.97,148.03,147.93,148.01,260874.0,145.0396,145.0984,145.0004,145.0788,260874.0
2021-08-26 14:40:00,148.02,148.03,147.86,147.88,267943.0,145.0886,145.0984,144.9318,144.9514,267943.0
2021-08-26 14:45:00,147.88,147.98,147.86,147.89,285862.0,144.9514,145.0494,144.9318,144.9612,285862.0
2021-08-26 14:50:00,147.88,147.94,147.85,147.87,297855.0,144.9514,145.0102,144.922,144.9416,297855.0
2021-08-26 14:55:00,147.87,147.88,147.71,147.74,401163.0,144.9416,144.9514,144.7848,144.8142,401163.0
2021-08-26 15:00:00,147.74,147.75,147.53,147.63,602081.0,144.8142,144.824,144.6083,144.7063,602081.0
2021-08-26 15:05:00,147.63,147.66,147.51,147.62,424173.0,144.7063,144.7358,144.5887,144.6965,424173.0
2021-08-26 15:10:00,147.62,147.68,147.56,147.62,440847.0,144.6965,144.7554,144.6377,144.6965,440847.0
2021-08-26 15:15:00,147.62,147.83,147.57,147.81,485283.0,144.6965,144.9024,144.6475,144.8828,485283.0
2021-08-26 15:20:00,147.82,147.84,147.71,147.8,369254.0,144.8926,144.9122,144.7848,144.873,369254.0
2021-08-26 15:25:00,147.8,147.84,147.71,147.72,397595.0,144.873,144.9122,144.7848,144.7946,397595.0
2021-08-26 15:30:00,147.72,147.85,147.72,147.82,402877.0,144.7946,144.922,144.7946,144.8926,402877.0
2021-08-26 15:35:00,147.83,147.93,147.77,147.79,569576.0,144.9024,145.0004,144.8436,144.8632,569576.0
2021-08-26 15:40:00,147.79,147.96,147.68,147.72,621620.0,144.8632,145.0298,144.7554,144.7946,621620.0
2021-08-26 15:45:00,147.72,147.86,147.64,147.81,591539.0,144.7946,144.9318,144.7161,144.8828,591539.0
2021-08-26 15:50:00,147.82,147.89,147.63,147.69,966616.0,144.8926,144.9612,144.7063,144.7652,966616.0
2021-08-26 15:55:00,147.68,147.8,147.52,147.55,1428762.0,144.7554,144.873,144.5985,144.6279,1428762.0
2021-08-27 09:30:00,147.46,147.87,147.04,147.42,1984222.0,144.5397,144.9416,144.128,144.5005,1984222.0
2021-08-27 09:35:00,147.43,147.65,147.04,147.07,1123885.0,144.5103,144.726,144.128,144.1574,1123885.0
2021-08-27 09:40:00,147.06,147.25,146.85,147.14,1134936.0,144.1476,144.3339,143.9418,144.2261,1134936.0
2021-08-27 09:45:00,147.14,147.27,146.87,146.87,922836.0,144.2261,144.3535,143.9614,143.9614,922836.0
2021-08-27 09:50:00,146.87,147.04,146.83,146.91,849076.0,143.9614,144.128,143.9222,144.0006,849076.0
2021-08-27 09:55:00,146.92,147.18,146.87,147.18,858850.0,144.0104,144.2653,143.9614,144.2653,858850.0
2021-08-27 10:00:00,147.18,147.86,146.88,147.64,1793404.0,144.2653,144.9318,143.9712,144.7161,1793404.0
2021-08-27 10:05:00,147.64,147.83,147.3,147.83,1076967.0,144.7161,144.9024,144.3829,144.9024,1076967.0
2021-08-27 10:10:00,147.84,148.11,147.81,148.01,1184273.0,144.9122,145.1768,144.8828,145.0788,1184273.0
2021-08-27 10:15:00,148.0,148.42,148.0,148.26,1286652.0,145.069,145.4807,145.069,145.3239,1286652.0
2021-08-27 10:20:00,148.26,148.39,148.09,148.09,810819.0,145.3239,145.4513,145.1572,145.1572,810819.0
2021-08-27 10:25:00,148.09,148.14,147.82,147.93,812340.0,145.1572,145.2062,144.8926,145.0004,812340.0
2021-08-27 10:30:00,147.94,148.0,147.83,147.86,499116.0,145.0102,145.069,144.9024,144.9318,499116.0
2021-08-27 10:35:00,147.87,147.89,147.64,147.66,688216.0,144.9416,144.9612,144.7161,144.7358,688216.0
2021-08-27 10:40:00,147.67,147.71,147.54,147.57,585860.0,144.7456,144.7848,144.6181,144.6475,585860.0
2021-08-27 10:45:00,147.56,147.82,147.48,147.78,611735.0,144.6377,144.8926,144.5593,144.8534,611735.0
2021-08-27 10:50:00,147.78,148.03,147.77,147.99,706865.0,144.8534,145.0984,144.8436,145.0592,706865.0
2021-08-27 10:55:00,147.98,148.19,147.96,148.02,736858.0,145.0494,145.2553,145.0298,145.0886,736858.0
2021-08-27 11:00:00,148.02,148.1,147.88,147.93,550221.0,145.0886,145.167,144.9514,145.0004,550221.0
2021-08-27 11:05:00,147.93,148.05,147.88,148.0,374048.0,145.0004,145.118,144.9514,145.069,374048.0
2021-08-27 11:10:00,147.99,148.09,147.88,147.9,527148.0,145.0592,145.1572,144.9514,144.971,527148.0
2021-08-27 11:15:00,147.9,147.98,147.78,147.9,567189.0,144.971,145.0494,144.8534,144.971,567189.0
2021-08-27 11:20:00,147.9,147.98,147.87,147.96,454594.0,144.971,145.0494,144.9416,145.0298,454594.0
2021-08-27 11:25:00,147.97,147.99,147.77,147.79,426324.0,145.0396,145.0592,144.8436,144.8632,426324.0
2021-08-27 11:30:00,147.78,148.04,147.77,148.03,398797.0,144.8534,145.1082,144.8436,145.0984,398797.0
2021-08-27 11:35:00,148.03,148.25,148.0,148.16,623142.0,145.0984,145.3141,145.069,145.2259,623142.0
2021-08-27 11:40:00,148.17,148.38,148.08,148.35,631459.0,145.2357,145.4415,145.1474,145.4121,631459.0
2021-08-27 11:45:00,148.35,148.37,148.22,148.3,572601.0,145.4121,145.4317,145.2847,145.3631,572601.0
2021-08-27 11:50:00,148.3,148.38,148.23,148.32,382753.0,145.3631,145.4415,145.2945,145.3827,382753.0
2021-08-27 11:55:00,148.32,148.52,148.28,148.51,533825.0,145.3827,145.5787,145.3435,145.5689,533825.0
2021-08-27 12:00:00,148.52,148.53,148.44,148.51,472255.0,145.5787,145.5885,145.5003,145.5689,472255.0
2021-08-27 12:05:00,148.52,148.64,148.36,148.39,537970.0,145.5787,145.6963,145.4219,145.4513,537970.0
2021-08-27 12:10:00,148.39,148.44,148.29,148.35,340866.0,145.4513,145.5003,145.3533,145.4121,340866.0
2021-08-27 12:15:00,148.34,148.35,148.2,148.22,322035.0,145.4023,145.4121,145.2651,145.2847,322035.0
2021-08-27 12:20:00,148.22,148.39,148.18,148.38,382037.0,145.2847,145.4513,145.2455,145.4415,382037.0
2021-08-27 12:25:00,148.38,148.38,148.18,148.2,290821.0,145.4415,145.4415,145.2455,145.2651,290821.0
2021-08-27 12:30:00,148.19,148.31,148.15,148.27,385560.0,145.2553,145.3729,145.216,145.3337,385560.0
2021-08-27 12:35:00,148.28,148.39,148.26,148.38,316974.0,145.3435,145.4513,145.3239,145.4415,316974.0
2021-08-27 12:40:00,148.38,148.39,148.28,148.35,260713.0,145.4415,145.4513,145.3435,145.4121,260713.0
2021-08-27 12:45:00,148.35,148.42,148.29,148.31,257799.0,145.4121,145.4807,145.3533,145.3729,257799.0
2021-08-27 12:50:00,148.31,148.32,148.19,148.25,249162.0,145.3729,145.3827,145.2553,145.3141,249162.0
2021-08-27 12:55:00,148.26,148.41,148.24,148.41,320609.0,145.3239,145.4709,145.3043,145.4709,320609.0
2021-08-27 13:00:00,148.4,148.47,148.33,148.46,287272.0,145.4611,145.5297,145.3925,145.5199,287272.0
2021-08-27 13:05:00,148.47,148.53,148.44,148.46,361370.0,145.5297,145.5885,145.5003,145.5199,361370.0
2021-08-27 13:10:00,148.46,148.59,148.41,148.48,355208.0,145.5199,145.6473,145.4709,145.5395,355208.0
2021-08-27 13:15:00,148.49,148.51,148.43,148.49,252460.0,145.5493,145.5689,145.4905,145.5493,252460.0
2021-08-27 13:20:00,148.49,148.68,148.49,148.67,315445.0,145.5493,145.7356,145.5493,145.7258,315445.0
2021-08-27 13:25:00,148.66,148.71,148.58,148.59,343494.0,145.7159,145.765,145.6375,145.6473,343494.0
2021-08-27 13:30:00,148.58,148.67,148.55,148.64,306431.0,145.6375,145.7258,145.6081,145.6963,306431.0
2021-08-27 13:35:00,148.64,148.72,148.62,148.71,259025.0,145.6963,145.7748,145.6767,145.765,259025.0
2021-08-27 13:40:00,148.71,148.75,148.64,148.66,342272.0,145.765,145.8042,145.6963,145.7159,342272.0
2021-08-27 13:45:00,148.66,148.69,148.59,148.66,262033.0,145.7159,145.7454,145.6473,145.7159,262033.0
2021-08-27 13:50:00,148.66,148.7,148.56,148.65,224414.0,145.7159,145.7552,145.6179,145.7061,224414.0
2021-08-27 13:55:00,148.66,148.71,148.63,148.67,215081.0,145.7159,145.765,145.6865,145.7258,215081.0
2021-08-27 14:00:00,148.66,148.68,148.54,148.57,363879.0,145.7159,145.7356,145.5983,145.6277,363879.0
2021-08-27 14:05:00,148.58,148.67,148.55,148.66,206680.0,145.6375,145.7258,145.6081,145.7159,206680.0
2021-08-27 14:10:00,148.66,148.67,148.58,148.64,244115.0,145.7159,145.7258,145.6375,145.6963,244115.0
2021-08-27 14:15:00,148.63,148.68,148.54,148.68,243799.0,145.6865,145.7356,145.5983,145.7356,243799.0
2021-08-27 14:20:00,148.68,148.74,148.51,148.55,428278.0,145.7356,145.7944,145.5689,145.6081,428278.0
2021-08-27 14:25:00,148.55,148.67,148.5,148.65,241061.0,145.6081,145.7258,145.5591,145.7061,241061.0
2021-08-27 14:30:00,148.65,148.68,148.57,148.68,215454.0,145.7061,145.7356,145.6277,145.7356,215454.0
2021-08-27 14:35:00,148.68,148.71,148.62,148.63,279228.0,145.7356,145.765,145.6767,145.6865,279228.0
2021-08-27 14:40:00,148.63,148.7,148.62,148.68,215247.0,145.6865,145.7552,145.6767,145.7356,215247.0
2021-08-27 14:45:00,148.68,148.7,148.56,148.62,236661.0,145.7356,145.7552,145.6179,145.6767,236661.0
2021-08-27 14:50:00,148.63,148.64,148.51,148.54,233437.0,145.6865,145.6963,145.5689,145.5983,233437.0
2021-08-27 14:55:00,148.53,148.57,148.5,148.55,200088.0,145.5885,145.6277,145.5591,145.6081,200088.0
2021-08-27 15:00:00,148.55,148.6,148.46,148.53,294805.0,145.6081,145.6571,145.5199,145.5885,294805.0
2021-08-27 15:05:00,148.53,148.62,148.49,148.56,299948.0,145.5885,145.6767,145.5493,145.6179,299948.0
2021-08-27 15:10:00,148.56,148.6,148.52,148.59,277360.0,145.6179,145.6571,145.5787,145.6473,277360.0
2021-08-27 15:15:00,148.6,148.67,148.59,148.65,285335.0,145.6571,145.7258,145.6473,145.7061,285335.0
2021-08-27 15:20:00,148.64,148.65,148.59,148.61,290460.0,145.6963,145.7061,145.6473,145.6669,290460.0
2021-08-27 15:25:00,148.61,148.64,148.53,148.53,321465.0,145.6669,145.6963,145.5885,145.5885,321465.0
2021-08-27 15:30:00,148.53,148.58,148.48,148.56,394774.0,145.5885,145.6375,145.5395,145.6179,394774.0
2021-08-27 15:35:00,148.55,148.56,148.41,148.42,432170.0,145.6081,145.6179,145.4709,145.4807,432170.0
2021-08-27 15:40:00,148.43,148.63,148.39,148.62,679689.0,145.4905,145.6865,145.4513,145.6767,679689.0
2021-08-27 15:45:00,148.63,148.67,148.53,148.55,554526.0,145.6865,145.7258,145.5885,145.6081,554526.0
2021-08-27 15:50:00,148.56,148.66,148.44,148.54,1149153.0,145.6179,145.7159,145.5003,145.5983,1149153.0
2021-08-27 15:55:00,148.54,148.67,148.5,148.6,1588039.0,145.5983,145.7258,145.5591,145.6571,1588039.0
2021-08-30 09:30:00,149.0,149.42,148.61,148.78,2232997.0,146.0492,146.4609,145.6669,145.8336,2232997.0
2021-08-30 09:35:00,148.77,149.76,148.75,149.68,1928494.0,145.8238,146.7942,145.8042,146.7157,1928494.0
2021-08-30 09:40:00,149.68,150.53,149.66,150.43,2507068.0,146.7157,147.5489,146.6961,147.4509,2507068.0
2021-08-30 09:45:00,150.43,150.63,150.15,150.47,2034135.0,147.4509,147.6469,147.1764,147.4901,2034135.0
2021-08-30 09:50:00,150.47,150.57,150.28,150.53,1294933.0,147.4901,147.5881,147.3039,147.5489,1294933.0
2021-08-30 09:55:00,150.53,150.95,150.5,150.78,1995892.0,147.5489,147.9606,147.5195,147.794,1995892.0
2021-08-30 10:00:00,150.78,151.54,150.78,151.44,2931543.0,147.794,148.5389,147.794,148.4409,2931543.0
2021-08-30 10:05:00,151.44,151.65,151.3,151.63,1751452.0,148.4409,148.6467,148.3037,148.6271,1751452.0
2021-08-30 10:10:00,151.63,151.67,151.36,151.53,1493923.0,148.6271,148.6663,148.3625,148.5291,1493923.0
2021-08-30 10:15:00,151.54,151.62,151.15,151.25,1435057.0,148.5389,148.6173,148.1566,148.2547,1435057.0
2021-08-30 10:20:00,151.25,151.83,151.23,151.78,1561075.0,148.2547,148.8232,148.2351,148.7742,1561075.0
2021-08-30 10:25:00,151.77,151.84,151.55,151.72,1176966.0,148.7644,148.833,148.5487,148.7153,1176966.0
2021-08-30 10:30:00,151.72,151.96,151.72,151.8,1338939.0,148.7153,148.9506,148.7153,148.7938,1338939.0
2021-08-30 10:35:00,151.81,152.13,151.81,152.04,1605192.0,148.8036,149.1172,148.8036,149.029,1605192.0
2021-08-30 10:40:00,152.04,152.07,151.67,151.77,1136929.0,149.029,149.0584,148.6663,148.7644,1136929.0
2021-08-30 10:45:00,151.77,151.99,151.76,151.82,782738.0,148.7644,148.98,148.7546,148.8134,782738.0
2021-08-30 10:50:00,151.82,151.97,151.78,151.83,707557.0,148.8134,148.9604,148.7742,148.8232,707557.0
2021-08-30 10:55:00,151.83,151.94,151.72,151.91,744620.0,148.8232,148.931,148.7153,148.9016,744620.0
2021-08-30 11:00:00,151.92,152.15,151.89,152.04,1048201.0,148.9114,149.1368,148.882,149.029,1048201.0
2021-08-30 11:05:00,152.04,152.26,151.98,152.19,1115843.0,149.029,149.2447,148.9702,149.176,1115843.0
2021-08-30 11:10:00,152.19,152.23,152.0,152.15,903667.0,149.176,149.2152,148.9898,149.1368,903667.0
2021-08-30 11:15:00,152.16,152.25,151.8,151.82,953234.0,149.1466,149.2349,148.7938,148.8134,953234.0
2021-08-30 11:20:00,151.83,152.13,151.83,151.96,852676.0,148.8232,149.1172,148.8232,148.9506,852676.0
2021-08-30 11:25:00,151.97,151.98,151.83,151.9,645935.0,148.9604,148.9702,148.8232,148.8918,645935.0
2021-08-30 11:30:00,151.9,152.14,151.89,152.12,737764.0,148.8918,149.127,148.882,149.1074,737764.0
2021-08-30 11:35:00,152.12,152.18,152.05,152.16,511779.0,149.1074,149.1662,149.0388,149.1466,511779.0
2021-08-30 11:40:00,152.17,152.31,152.04,152.29,808865.0,149.1564,149.2937,149.029,149.2741,808865.0
2021-08-30 11:45:00,152.28,152.4,152.25,152.34,884531.0,149.2643,149.3819,149.2349,149.3231,884531.0
2021-08-30 11:50:00,152.34,152.43,152.31,152.41,629804.0,149.3231,149.4113,149.2937,149.3917,629804.0
2021-08-30 11:55:00,152.41,152.5,152.36,152.5,673892.0,149.3917,149.4799,149.3427,149.4799,673892.0
2021-08-30 12:00:00,152.49,152.52,152.25,152.34,1026286.0,149.4701,149.4995,149.2349,149.3231,1026286.0
2021-08-30 12:05:00,152.35,152.36,152.13,152.24,783412.0,149.3329,149.3427,149.1172,149.2251,783412.0
2021-08-30 12:10:00,152.24,152.41,152.24,152.39,640209.0,149.2251,149.3917,149.2251,149.3721,640209.0
2021-08-30 12:15:00,152.38,152.45,152.31,152.38,476527.0,149.3623,149.4309,149.2937,149.3623,476527.0
2021-08-30 12:20:00,152.38,152.48,152.34,152.41,476815.0,149.3623,149.4603,149.3231,149.3917,476815.0
2021-08-30 12:25:00,152.41,152.56,152.37,152.51,734717.0,149.3917,149.5387,149.3525,149.4897,734717.0
2021-08-30 12:30:00,152.5,152.57,152.41,152.57,539355.0,149.4799,149.5485,149.3917,149.5485,539355.0
2021-08-30 12:35:00,152.56,152.76,152.56,152.72,781918.0,149.5387,149.7348,149.5387,149.6955,781918.0
2021-08-30 12:40:00,152.72,152.85,152.7,152.84,842236.0,149.6955,149.823,149.6759,149.8132,842236.0
2021-08-30 12:45:00,152.84,152.91,152.78,152.81,712326.0,149.8132,149.8818,149.7544,149.7838,712326.0
2021-08-30 12:50:00,152.82,153.0,152.77,152.98,1267899.0,149.7936,149.97,149.7446,149.9504,1267899.0
2021-08-30 12:55:00,152.98,153.11,152.92,152.98,1348842.0,149.9504,150.0778,149.8916,149.9504,1348842.0
2021-08-30 13:00:00,152.97,153.12,152.93,153.03,727210.0,149.9406,150.0876,149.9014,149.9994,727210.0
2021-08-30 13:05:00,153.03,153.25,153.03,153.25,819393.0,149.9994,150.215,149.9994,150.215,819393.0
2021-08-30 13:10:00,153.25,153.25,153.05,153.09,810410.0,150.215,150.215,150.019,150.0582,810410.0
2021-08-30 13:15:00,153.1,153.17,152.96,153.06,720677.0,150.068,150.1366,149.9308,150.0288,720677.0
2021-08-30 13:20:00,153.05,153.12,152.98,153.07,494596.0,150.019,150.0876,149.9504,150.0386,494596.0
2021-08-30 13:25:00,153.06,153.15,153.04,153.1,525036.0,150.0288,150.117,150.0092,150.068,525036.0
2021-08-30 13:30:00,153.09,153.11,152.86,152.97,835309.0,150.0582,150.0778,149.8328,149.9406,835309.0
2021-08-30 13:35:00,152.97,153.11,152.96,153.05,569563.0,149.9406,150.0778,149.9308,150.019,569563.0
2021-08-30 13:40:00,153.05,153.11,152.94,153.08,537932.0,150.019,150.0778,149.9112,150.0484,537932.0
2021-08-30 13:45:00,153.08,153.21,153.06,153.21,685054.0,150.0484,150.1758,150.0288,150.1758,685054.0
2021-08-30 13:50:00,153.21,153.31,153.16,153.27,592328.0,150.1758,150.2739,150.1268,150.2347,592328.0
2021-08-30 13:55:00,153.26,153.42,153.2,153.41,739484.0,150.2249,150.3817,150.166,150.3719,739484.0
2021-08-30 14:00:00,153.4,153.49,153.33,153.49,822888.0,150.3621,150.4503,150.2935,150.4503,822888.0
2021-08-30 14:05:00,153.49,153.49,153.26,153.37,954382.0,150.4503,150.4503,150.2249,150.3327,954382.0
2021-08-30 14:10:00,153.36,153.37,153.17,153.19,615676.0,150.3229,150.3327,150.1366,150.1562,615676.0
2021-08-30 14:15:00,153.18,153.33,153.14,153.26,517578.0,150.1464,150.2935,150.1072,150.2249,517578.0
2021-08-30 14:20:00,153.25,153.25,153.11,153.2,550281.0,150.215,150.215,150.0778,150.166,550281.0
2021-08-30 14:25:00,153.19,153.23,153.14,153.2,354109.0,150.1562,150.1954,150.1072,150.166,354109.0
2021-08-30 14:30:00,153.2,153.28,153.14,153.23,523181.0,150.166,150.2445,150.1072,150.1954,523181.0
2021-08-30 14:35:00,153.24,153.24,153.02,153.02,556865.0,150.2052,150.2052,149.9896,149.9896,556865.0
2021-08-30 14:40:00,153.02,153.09,152.96,152.98,683667.0,149.9896,150.0582,149.9308,149.9504,683667.0
2021-08-30 14:45:00,152.98,153.0,152.82,152.84,739300.0,149.9504,149.97,149.7936,149.8132,739300.0
2021-08-30 14:50:00,152.84,152.93,152.81,152.92,652415.0,149.8132,149.9014,149.7838,149.8916,652415.0
2021-08-30 14:55:00,152.91,153.09,152.89,153.05,763470.0,149.8818,150.0582,149.8622,150.019,763470.0
2021-08-30 15:00:00,153.05,153.08,153.0,153.06,408699.0,150.019,150.0484,149.97,150.0288,408699.0
2021-08-30 15:05:00,153.05,153.3,152.98,153.29,880128.0,150.019,150.2641,149.9504,150.2543,880128.0
2021-08-30 15:10:00,153.29,153.29,153.12,153.13,631761.0,150.2543,150.2543,150.0876,150.0974,631761.0
2021-08-30 15:15:00,153.13,153.2,153.06,153.06,527318.0,150.0974,150.166,150.0288,150.0288,527318.0
2021-08-30 15:20:00,153.07,153.24,153.06,153.12,594333.0,150.0386,150.2052,150.0288,150.0876,594333.0
2021-08-30 15:25:00,153.11,153.3,153.06,153.28,632829.0,150.0778,150.2641,150.0288,150.2445,632829.0
2021-08-30 15:30:00,153.28,153.29,153.12,153.14,634095.0,150.2445,150.2543,150.0876,150.1072,634095.0
2021-08-30 15:35:00,153.14,153.31,153.14,153.25,794792.0,150.1072,150.2739,150.1072,150.215,794792.0
2021-08-30 15:40:00,153.26,153.34,153.17,153.26,724621.0,150.2249,150.3033,150.1366,150.2249,724621.0
2021-08-30 15:45:00,153.25,153.41,153.23,153.31,1036727.0,150.215,150.3719,150.1954,150.2739,1036727.0
2021-08-30 15:50:00,153.31,153.32,152.98,153.03,1594694.0,150.2739,150.2837,149.9504,149.9994,1594694.0
2021-08-30 15:55:00,153.03,153.2,153.02,153.1,2016157.0,149.9994,150.166,149.9896,150.068,2016157.0
2021-08-31 09:30:00,152.69,152.73,151.49,151.88,4060594.0,149.6661,149.7053,148.4899,148.8722,4060594.0
2021-08-31 09:35:00,151.88,152.44,151.57,152.03,1917173.0,148.8722,149.4211,148.5683,149.0192,1917173.0
2021-08-31 09:40:00,152.05,152.11,151.66,151.95,1503279.0,149.0388,149.0976,148.6565,148.9408,1503279.0
2021-08-31 09:45:00,151.96,152.43,151.9,152.1,1412280.0,148.9506,149.4113,148.8918,149.0878,1412280.0
2021-08-31 09:50:00,152.09,152.37,151.9,151.9,1268160.0,149.078,149.3525,148.8918,148.8918,1268160.0
2021-08-31 09:55:00,151.9,151.95,151.52,151.53,1279361.0,148.8918,148.9408,148.5193,148.5291,1279361.0
2021-08-31 10:00:00,151.52,151.83,151.41,151.54,1238702.0,148.5193,148.8232,148.4115,148.5389,1238702.0
2021-08-31 10:05:00,151.54,151.94,151.5,151.7,987442.0,148.5389,148.931,148.4997,148.6957,987442.0
2021-08-31 10:10:00,151.69,152.0,151.64,151.85,891616.0,148.6859,148.9898,148.6369,148.8428,891616.0
2021-08-31 10:15:00,151.84,151.84,151.45,151.48,996154.0,148.833,148.833,148.4507,148.4801,996154.0
2021-08-31 10:20:00,151.48,151.76,151.29,151.56,1211219.0,148.4801,148.7546,148.2939,148.5585,1211219.0
2021-08-31 10:25:00,151.55,151.69,151.44,151.46,826672.0,148.5487,148.6859,148.4409,148.4605,826672.0
2021-08-31 10:30:00,151.46,151.74,151.4,151.69,787078.0,148.4605,148.735,148.4017,148.6859,787078.0
2021-08-31 10:35:00,151.7,151.96,151.65,151.94,716796.0,148.6957,148.9506,148.6467,148.931,716796.0
2021-08-31 10:40:00,151.94,151.99,151.81,151.89,710710.0,148.931,148.98,148.8036,148.882,710710.0
2021-08-31 10:45:00,151.89,152.01,151.57,151.59,833353.0,148.882,148.9996,148.5683,148.5879,833353.0
2021-08-31 10:50:00,151.6,151.67,151.48,151.6,685514.0,148.5977,148.6663,148.4801,148.5977,685514.0
2021-08-31 10:55:00,151.6,151.67,151.45,151.58,876574.0,148.5977,148.6663,148.4507,148.5781,876574.0
2021-08-31 11:00:00,151.59,151.74,151.56,151.6,501449.0,148.5879,148.735,148.5585,148.5977,501449.0
2021-08-31 11:05:00,151.59,151.86,151.59,151.84,484220.0,148.5879,148.8526,148.5879,148.833,484220.0
2021-08-31 11:10:00,151.85,151.94,151.73,151.73,558262.0,148.8428,148.931,148.7252,148.7252,558262.0
2021-08-31 11:15:00,151.74,152.06,151.73,152.0,722578.0,148.735,149.0486,148.7252,148.9898,722578.0
2021-08-31 11:20:00,152.0,152.1,151.9,151.94,692376.0,148.9898,149.0878,148.8918,148.931,692376.0
2021-08-31 11:25:00,151.94,151.98,151.85,151.88,443906.0,148.931,148.9702,148.8428,148.8722,443906.0
2021-08-31 11:30:00,151.87,151.96,151.79,151.9,533437.0,148.8624,148.9506,148.784,148.8918,533437.0
2021-08-31 11:35:00,151.91,152.31,151.76,152.03,1523560.0,148.9016,149.2937,148.7546,149.0192,1523560.0
2021-08-31 11:40:00,152.03,152.17,152.0,152.0,541543.0,149.0192,149.1564,148.9898,148.9898,541543.0
2021-08-31 11:45:00,152.0,152.05,151.93,152.0,317711.0,148.9898,149.0388,148.9212,148.9898,317711.0
2021-08-31 11:50:00,152.0,152.05,151.89,151.98,435913.0,148.9898,149.0388,148.882,148.9702,435913.0
2021-08-31 11:55:00,151.99,152.17,151.98,152.12,523860.0,148.98,149.1564,148.9702,149.1074,523860.0
2021-08-31 12:00:00,152.12,152.13,151.98,152.1,381341.0,149.1074,149.1172,148.9702,149.0878,381341.0
2021-08-31 12:05:00,152.1,152.45,152.09,152.36,775380.0,149.0878,149.4309,149.078,149.3427,775380.0
2021-08-31 12:10:00,152.36,152.48,152.27,152.4,817610.0,149.3427,149.4603,149.2545,149.3819,817610.0
2021-08-31 12:15:00,152.41,152.49,152.32,152.34,504122.0,149.3917,149.4701,149.3035,149.3231,504122.0
2021-08-31 12:20:00,152.33,152.46,152.25,152.41,497081.0,149.3133,149.4407,149.2349,149.3917,497081.0
2021-08-31 12:25:00,152.42,152.71,152.41,152.68,947544.0,149.4015,149.6857,149.3917,149.6563,947544.0
2021-08-31 12:30:00,152.67,152.77,152.56,152.76,543068.0,149.6465,149.7446,149.5387,149.7348,543068.0
2021-08-31 12:35:00,152.75,152.8,152.59,152.65,604551.0,149.725,149.774,149.5681,149.6269,604551.0
2021-08-31 12:40:00,152.65,152.66,152.5,152.59,384606.0,149.6269,149.6367,149.4799,149.5681,384606.0
2021-08-31 12:45:00,152.59,152.73,152.51,152.72,470576.0,149.5681,149.7053,149.4897,149.6955,470576.0
2021-08-31 12:50:00,152.71,152.73,152.51,152.57,391033.0,149.6857,149.7053,149.4897,149.5485,391033.0
2021-08-31 12:55:00,152.56,152.67,152.52,152.67,388453.0,149.5387,149.6465,149.4995,149.6465,388453.0
2021-08-31 13:00:00,152.67,152.74,152.57,152.58,357831.0,149.6465,149.7151,149.5485,149.5583,357831.0
2021-08-31 13:05:00,152.58,152.59,152.39,152.44,450935.0,149.5583,149.5681,149.3721,149.4211,450935.0
2021-08-31 13:10:00,152.44,152.45,152.34,152.38,399466.0,149.4211,149.4309,149.3231,149.3623,399466.0
2021-08-31 13:15:00,152.39,152.5,152.26,152.26,443920.0,149.3721,149.4799,149.2447,149.2447,443920.0
2021-08-31 13:20:00,152.27,152.34,152.19,152.23,548215.0,149.2545,149.3231,149.176,149.2152,548215.0
2021-08-31 13:25:00,152.23,152.24,152.06,152.11,583736.0,149.2152,149.2251,149.0486,149.0976,583736.0
2021-08-31 13:30:00,152.12,152.22,152.1,152.11,300709.0,149.1074,149.2054,149.0878,149.0976,300709.0
2021-08-31 13:35:00,152.12,152.24,152.11,152.21,369048.0,149.1074,149.2251,149.0976,149.1956,369048.0
2021-08-31 13:40:00,152.21,152.32,152.18,152.29,345567.0,149.1956,149.3035,149.1662,149.2741,345567.0
2021-08-31 13:45:00,152.3,152.4,152.23,152.38,333414.0,149.2839,149.3819,149.2152,149.3623,333414.0
2021-08-31 13:50:00,152.37,152.42,152.29,152.3,258804.0,149.3525,149.4015,149.2741,149.2839,258804.0
2021-08-31 13:55:00,152.3,152.39,152.27,152.36,311878.0,149.2839,149.3721,149.2545,149.3427,311878.0
2021-08-31 14:00:00,152.36,152.37,152.23,152.25,307482.0,149.3427,149.3525,149.2152,149.2349,307482.0
2021-08-31 14:05:00,152.25,152.33,152.19,152.28,353563.0,149.2349,149.3133,149.176,149.2643,353563.0
2021-08-31 14:10:00,152.28,152.29,152.22,152.26,218636.0,149.2643,149.2741,149.2054,149.2447,218636.0
2021-08-31 14:15:00,152.25,152.34,152.24,152.27,269955.0,149.2349,149.3231,149.2251,149.2545,269955.0
2021-08-31 14:20:00,152.28,152.39,152.24,152.36,290576.0,149.2643,149.3721,149.2251,149.3427,290576.0
2021-08-31 14:25:00,152.36,152.5,152.34,152.47,401554.0,149.3427,149.4799,149.3231,149.4505,401554.0
2021-08-31 14:30:00,152.47,152.54,152.38,152.5,475869.0,149.4505,149.5191,149.3623,149.4799,475869.0
2021-08-31 14:35:00,152.5,152.57,152.37,152.38,400488.0,149.4799,149.5485,149.3525,149.3623,400488.0
2021-08-31 14:40:00,152.38,152.46,152.35,152.36,355539.0,149.3623,149.4407,149.3329,149.3427,355539.0
2021-08-31 14:45:00,152.36,152.38,152.26,152.31,333817.0,149.3427,149.3623,149.2447,149.2937,333817.0
2021-08-31 14:50:00,152.32,152.38,152.2,152.27,435428.0,149.3035,149.3623,149.1858,149.2545,435428.0
2021-08-31 14:55:00,152.26,152.37,152.23,152.37,520422.0,149.2447,149.3525,149.2152,149.3525,520422.0
2021-08-31 15:00:00,152.37,152.41,152.24,152.24,407617.0,149.3525,149.3917,149.2251,149.2251,407617.0
2021-08-31 15:05:00,152.24,152.25,152.09,152.19,554269.0,149.2251,149.2349,149.078,149.176,554269.0
2021-08-31 15:10:00,152.2,152.26,152.14,152.16,474293.0,149.1858,149.2447,149.127,149.1466,474293.0
2021-08-31 15:15:00,152.16,152.24,152.08,152.17,482994.0,149.1466,149.2251,149.0682,149.1564,482994.0
2021-08-31 15:20:00,152.18,152.21,152.01,152.12,653845.0,149.1662,149.1956,148.9996,149.1074,653845.0
2021-08-31 15:25:00,152.12,152.14,151.95,151.96,683704.0,149.1074,149.127,148.9408,148.9506,683704.0
2021-08-31 15:30:00,151.96,152.24,151.93,152.24,574771.0,148.9506,149.2251,148.9212,149.2251,574771.0
2021-08-31 15:35:00,152.24,152.32,152.18,152.29,641506.0,149.2251,149.3035,149.1662,149.2741,641506.0
2021-08-31 15:40:00,152.29,152.37,152.21,152.37,590239.0,149.2741,149.3525,149.1956,149.3525,590239.0
2021-08-31 15:45:00,152.37,152.46,152.32,152.44,645675.0,149.3525,149.4407,149.3035,149.4211,645675.0
2021-08-31 15:50:00,152.44,152.44,151.55,151.67,2756247.0,149.4211,149.4211,148.5487,148.6663,2756247.0
2021-08-31 15:55:00,151.66,151.96,151.65,151.83,3972839.0,148.6565,148.9506,148.6467,148.8232,3972839.0
2021-09-01 09:30:00,152.8,154.6,152.58,154.28,5400249.0,149.774,151.5383,149.5583,151.2247,5400249.0
2021-09-01 09:35:00,154.29,154.78,154.18,154.31,2991807.0,151.2345,151.7147,151.1266,151.2541,2991807.0
2021-09-01 09:40:00,154.32,154.73,154.2,154.41,1997012.0,151.2639,151.6657,151.1462,151.3521,1997012.0
2021-09-01 09:45:00,154.42,154.66,154.26,154.54,1539269.0,151.3619,151.5971,151.205,151.4795,1539269.0
2021-09-01 09:50:00,154.54,154.82,154.4,154.58,1559127.0,151.4795,151.754,151.3423,151.5187,1559127.0
2021-09-01 09:55:00,154.57,154.62,153.93,154.11,1823156.0,151.5089,151.5579,150.8816,151.058,1823156.0
2021-09-01 10:00:00,154.12,154.43,154.05,154.16,1265234.0,151.0678,151.3717,150.9992,151.107,1265234.0
2021-09-01 10:05:00,154.16,154.39,154.08,154.31,991813.0,151.107,151.3325,151.0286,151.2541,991813.0
2021-09-01 10:10:00,154.3,154.61,154.26,154.61,1240080.0,151.2443,151.5481,151.205,151.5481,1240080.0
2021-09-01 10:15:00,154.61,154.73,154.42,154.54,1015564.0,151.5481,151.6657,151.3619,151.4795,1015564.0
2021-09-01 10:20:00,154.54,154.77,154.51,154.73,1054722.0,151.4795,151.7049,151.4501,151.6657,1054722.0
2021-09-01 10:25:00,154.73,154.79,154.57,154.69,885111.0,151.6657,151.7246,151.5089,151.6265,885111.0
2021-09-01 10:30:00,154.69,154.87,154.48,154.81,986133.0,151.6265,151.803,151.4207,151.7442,986133.0
2021-09-01 10:35:00,154.81,154.87,154.64,154.76,1168466.0,151.7442,151.803,151.5775,151.6951,1168466.0
2021-09-01 10:40:00,154.75,154.93,154.58,154.85,1017127.0,151.6853,151.8618,151.5187,151.7834,1017127.0
2021-09-01 10:45:00,154.84,154.97,154.78,154.94,1148212.0,151.7736,151.901,151.7147,151.8716,1148212.0
2021-09-01 10:50:00,154.94,154.98,154.5,154.59,952423.0,151.8716,151.9108,151.4403,151.5285,952423.0
2021-09-01 10:55:00,154.59,154.69,154.48,154.53,661399.0,151.5285,151.6265,151.4207,151.4697,661399.0
2021-09-01 11:00:00,154.54,154.63,154.39,154.42,692827.0,151.4795,151.5677,151.3325,151.3619,692827.0
2021-09-01 11:05:00,154.42,154.59,154.39,154.55,624948.0,151.3619,151.5285,151.3325,151.4893,624948.0
2021-09-01 11:10:00,154.54,154.8,154.53,154.78,622019.0,151.4795,151.7344,151.4697,151.7147,622019.0
2021-09-01 11:15:00,154.77,154.91,154.7,154.84,873911.0,151.7049,151.8422,151.6363,151.7736,873911.0
2021-09-01 11:20:00,154.83,154.95,154.73,154.8,692948.0,151.7638,151.8814,151.6657,151.7344,692948.0
2021-09-01 11:25:00,154.79,154.84,154.65,154.67,566748.0,151.7246,151.7736,151.5873,151.6069,566748.0
2021-09-01 11:30:00,154.68,154.94,154.64,154.81,580387.0,151.6167,151.8716,151.5775,151.7442,580387.0
2021-09-01 11:35:00,154.8,154.89,154.68,154.76,456895.0,151.7344,151.8226,151.6167,151.6951,456895.0
2021-09-01 11:40:00,154.76,154.89,154.71,154.72,311375.0,151.6951,151.8226,151.6461,151.6559,311375.0
2021-09-01 11:45:00,154.71,154.74,154.47,154.55,644375.0,151.6461,151.6755,151.4109,151.4893,644375.0
2021-09-01 11:50:00,154.56,154.68,154.45,154.49,432714.0,151.4991,151.6167,151.3913,151.4305,432714.0
2021-09-01 11:55:00,154.48,154.6,154.4,154.5,554712.0,151.4207,151.5383,151.3423,151.4403,554712.0
2021-09-01 12:00:00,154.5,154.62,154.47,154.56,382932.0,151.4403,151.5579,151.4109,151.4991,382932.0
2021-09-01 12:05:00,154.56,154.56,154.36,154.44,469342.0,151.4991,151.4991,151.3031,151.3815,469342.0
2021-09-01 12:10:00,154.45,154.48,154.24,154.25,522999.0,151.3913,151.4207,151.1854,151.1952,522999.0
2021-09-01 12:15:00,154.25,154.3,154.2,154.29,489976.0,151.1952,151.2443,151.1462,151.2345,489976.0
2021-09-01 12:20:00,154.3,154.35,154.09,154.12,464425.0,151.2443,151.2933,151.0384,151.0678,464425.0
2021-09-01 12:25:00,154.13,154.23,153.98,154.02,757379.0,151.0776,151.1756,150.9306,150.9698,757379.0
2021-09-01 12:30:00,154.02,154.03,153.83,153.97,714280.0,150.9698,150.9796,150.7836,150.9208,714280.0
2021-09-01 12:35:00,153.98,153.98,153.74,153.79,535422.0,150.9306,150.9306,150.6953,150.7444,535422.0
2021-09-01 12:40:00,153.8,153.84,153.69,153.81,492198.0,150.7542,150.7934,150.6463,150.764,492198.0
2021-09-01 12:45:00,153.81,153.95,153.76,153.84,604347.0,150.764,150.9012,150.7149,150.7934,604347.0
2021-09-01 12:50:00,153.84,153.88,153.65,153.78,455999.0,150.7934,150.8326,150.6071,150.7346,455999.0
2021-09-01 12:55:00,153.78,153.82,153.66,153.67,459518.0,150.7346,150.7738,150.6169,150.6267,459518.0
2021-09-01 13:00:00,153.66,153.84,153.63,153.83,611332.0,150.6169,150.7934,150.5875,150.7836,611332.0
2021-09-01 13:05:00,153.83,153.84,153.7,153.74,598760.0,150.7836,150.7934,150.6561,150.6953,598760.0
2021-09-01 13:10:00,153.74,153.74,153.55,153.63,513888.0,150.6953,150.6953,150.5091,150.5875,513888.0
2021-09-01 13:15:00,153.63,153.82,153.62,153.78,451613.0,150.5875,150.7738,150.5777,150.7346,451613.0
2021-09-01 13:20:00,153.78,154.01,153.7,153.99,613409.0,150.7346,150.96,150.6561,150.9404,613409.0
2021-09-01 13:25:00,153.99,153.99,153.85,153.93,484437.0,150.9404,150.9404,150.8032,150.8816,484437.0
2021-09-01 13:30:00,153.93,153.94,153.83,153.84,288463.0,150.8816,150.8914,150.7836,150.7934,288463.0
2021-09-01 13:35:00,153.84,153.84,153.72,153.74,337070.0,150.7934,150.7934,150.6757,150.6953,337070.0
2021-09-01 13:40:00,153.73,153.81,153.69,153.8,321692.0,150.6855,150.764,150.6463,150.7542,321692.0
2021-09-01 13:45:00,153.79,153.85,153.7,153.72,235546.0,150.7444,150.8032,150.6561,150.6757,235546.0
2021-09-01 13:50:00,153.72,153.78,153.65,153.68,252904.0,150.6757,150.7346,150.6071,150.6365,252904.0
2021-09-01 13:55:00,153.67,153.89,153.66,153.8,349466.0,150.6267,150.8424,150.6169,150.7542,349466.0
2021-09-01 14:00:00,153.79,153.8,153.62,153.64,306575.0,150.7444,150.7542,150.5777,150.5973,306575.0
2021-09-01 14:05:00,153.64,153.64,153.41,153.47,562159.0,150.5973,150.5973,150.3719,150.4307,562159.0
2021-09-01 14:10:00,153.47,153.53,153.44,153.52,331717.0,150.4307,150.4895,150.4013,150.4797,331717.0
2021-09-01 14:15:00,153.53,153.56,153.31,153.34,513959.0,150.4895,150.5189,150.2739,150.3033,513959.0
2021-09-01 14:20:00,153.33,153.39,153.23,153.27,579545.0,150.2935,150.3523,150.1954,150.2347,579545.0
2021-09-01 14:25:00,153.27,153.34,153.2,153.22,460420.0,150.2347,150.3033,150.166,150.1856,460420.0
2021-09-01 14:30:00,153.21,153.3,152.93,152.96,987654.0,150.1758,150.2641,149.9014,149.9308,987654.0
2021-09-01 14:35:00,152.97,153.0,152.78,152.9,799688.0,149.9406,149.97,149.7544,149.872,799688.0
2021-09-01 14:40:00,152.89,153.15,152.89,153.14,718598.0,149.8622,150.117,149.8622,150.1072,718598.0
2021-09-01 14:45:00,153.14,153.18,153.02,153.02,488107.0,150.1072,150.1464,149.9896,149.9896,488107.0
2021-09-01 14:50:00,153.03,153.1,152.95,153.05,502324.0,149.9994,150.068,149.921,150.019,502324.0
2021-09-01 14:55:00,153.05,153.06,152.8,152.89,485636.0,150.019,150.0288,149.774,149.8622,485636.0
2021-09-01 15:00:00,152.88,153.0,152.82,152.96,574733.0,149.8524,149.97,149.7936,149.9308,574733.0
2021-09-01 15:05:00,152.96,153.05,152.83,152.88,562498.0,149.9308,150.019,149.8034,149.8524,562498.0
2021-09-01 15:10:00,152.88,152.98,152.79,152.96,591780.0,149.8524,149.9504,149.7642,149.9308,591780.0
2021-09-01 15:15:00,152.97,153.16,152.95,153.15,586409.0,149.9406,150.1268,149.921,150.117,586409.0
2021-09-01 15:20:00,153.14,153.18,153.02,153.03,542636.0,150.1072,150.1464,149.9896,149.9994,542636.0
2021-09-01 15:25:00,153.03,153.08,152.95,152.96,431970.0,149.9994,150.0484,149.921,149.9308,431970.0
2021-09-01 15:30:00,152.96,152.97,152.69,152.72,940380.0,149.9308,149.9406,149.6661,149.6955,940380.0
2021-09-01 15:35:00,152.72,152.81,152.45,152.48,1158644.0,149.6955,149.7838,149.4309,149.4603,1158644.0
2021-09-01 15:40:00,152.48,152.65,152.46,152.57,858358.0,149.4603,149.6269,149.4407,149.5485,858358.0
2021-09-01 15:45:00,152.58,152.66,152.48,152.59,821069.0,149.5583,149.6367,149.4603,149.5681,821069.0
2021-09-01 15:50:00,152.59,152.6,152.34,152.43,1806810.0,149.5681,149.5779,149.3231,149.4113,1806810.0
2021-09-01 15:55:00,152.43,152.56,152.38,152.54,2563860.0,149.4113,149.5387,149.3623,149.5191,2563860.0
2021-09-02 09:30:00,153.85,154.71,153.85,154.48,3829181.0,150.8032,151.6461,150.8032,151.4207,3829181.0
2021-09-02 09:35:00,154.47,154.72,154.14,154.47,2133569.0,151.4109,151.6559,151.0874,151.4109,2133569.0
2021-09-02 09:40:00,154.47,154.64,154.24,154.52,1192856.0,151.4109,151.5775,151.1854,151.4599,1192856.0
2021-09-02 09:45:00,154.53,154.58,154.2,154.37,1348191.0,151.4697,151.5187,151.1462,151.3129,1348191.0
2021-09-02 09:50:00,154.37,154.52,154.08,154.16,1139516.0,151.3129,151.4599,151.0286,151.107,1139516.0
2021-09-02 09:55:00,154.17,154.22,153.98,154.16,1102893.0,151.1168,151.1658,150.9306,151.107,1102893.0
2021-09-02 10:00:00,154.16,154.31,153.75,153.78,1346999.0,151.107,151.2541,150.7051,150.7346,1346999.0
2021-09-02 10:05:00,153.79,153.93,153.64,153.67,729915.0,150.7444,150.8816,150.5973,150.6267,729915.0
2021-09-02 10:10:00,153.66,153.85,153.53,153.69,882150.0,150.6169,150.8032,150.4895,150.6463,882150.0
2021-09-02 10:15:00,153.7,153.78,153.5,153.53,847143.0,150.6561,150.7346,150.4601,150.4895,847143.0
2021-09-02 10:20:00,153.53,153.63,153.36,153.59,827787.0,150.4895,150.5875,150.3229,150.5483,827787.0
2021-09-02 10:25:00,153.59,153.72,153.5,153.67,789188.0,150.5483,150.6757,150.4601,150.6267,789188.0
2021-09-02 10:30:00,153.66,153.76,153.58,153.74,641673.0,150.6169,150.7149,150.5385,150.6953,641673.0
2021-09-02 10:35:00,153.73,154.02,153.7,153.98,966085.0,150.6855,150.9698,150.6561,150.9306,966085.0
2021-09-02 10:40:00,153.99,154.13,153.85,154.11,746043.0,150.9404,151.0776,150.8032,151.058,746043.0
2021-09-02 10:45:00,154.12,154.33,154.05,154.27,850172.0,151.0678,151.2737,150.9992,151.2148,850172.0
2021-09-02 10:50:00,154.27,154.27,154.05,154.09,516434.0,151.2148,151.2148,150.9992,151.0384,516434.0
2021-09-02 10:55:00,154.08,154.13,153.96,154.05,552347.0,151.0286,151.0776,150.911,150.9992,552347.0
2021-09-02 11:00:00,154.06,154.1,153.8,153.84,655651.0,151.009,151.0482,150.7542,150.7934,655651.0
2021-09-02 11:05:00,153.84,153.85,153.62,153.69,587107.0,150.7934,150.8032,150.5777,150.6463,587107.0
2021-09-02 11:10:00,153.69,153.95,153.66,153.95,648014.0,150.6463,150.9012,150.6169,150.9012,648014.0
2021-09-02 11:15:00,153.94,154.14,153.91,154.06,645716.0,150.8914,151.0874,150.862,151.009,645716.0
2021-09-02 11:20:00,154.06,154.14,153.91,153.95,509381.0,151.009,151.0874,150.862,150.9012,509381.0
2021-09-02 11:25:00,153.94,153.95,153.84,153.91,414243.0,150.8914,150.9012,150.7934,150.862,414243.0
2021-09-02 11:30:00,153.91,154.01,153.89,153.97,404383.0,150.862,150.96,150.8424,150.9208,404383.0
2021-09-02 11:35:00,153.97,154.11,153.83,153.84,538267.0,150.9208,151.058,150.7836,150.7934,538267.0
2021-09-02 11:40:00,153.84,153.92,153.76,153.85,405862.0,150.7934,150.8718,150.7149,150.8032,405862.0
2021-09-02 11:45:00,153.84,153.84,153.73,153.75,370844.0,150.7934,150.7934,150.6855,150.7051,370844.0
2021-09-02 11:50:00,153.75,153.76,153.52,153.58,688238.0,150.7051,150.7149,150.4797,150.5385,688238.0
2021-09-02 11:55:00,153.59,153.73,153.56,153.59,499836.0,150.5483,150.6855,150.5189,150.5483,499836.0
2021-09-02 12:00:00,153.58,153.74,153.52,153.56,570547.0,150.5385,150.6953,150.4797,150.5189,570547.0
2021-09-02 12:05:00,153.56,153.58,153.41,153.52,485138.0,150.5189,150.5385,150.3719,150.4797,485138.0
2021-09-02 12:10:00,153.51,153.58,153.46,153.5,304726.0,150.4699,150.5385,150.4209,150.4601,304726.0
2021-09-02 12:15:00,153.5,153.58,153.33,153.37,436074.0,150.4601,150.5385,150.2935,150.3327,436074.0
2021-09-02 12:20:00,153.36,153.45,153.35,153.36,467979.0,150.3229,150.4111,150.3131,150.3229,467979.0
2021-09-02 12:25:00,153.36,153.41,153.3,153.34,352416.0,150.3229,150.3719,150.2641,150.3033,352416.0
2021-09-02 12:30:00,153.33,153.4,153.31,153.37,274413.0,150.2935,150.3621,150.2739,150.3327,274413.0
2021-09-02 12:35:00,153.36,153.47,153.15,153.22,761370.0,150.3229,150.4307,150.117,150.1856,761370.0
2021-09-02 12:40:00,153.22,153.28,153.12,153.21,373543.0,150.1856,150.2445,150.0876,150.1758,373543.0
2021-09-02 12:45:00,153.21,153.24,153.02,153.04,392448.0,150.1758,150.2052,149.9896,150.0092,392448.0
2021-09-02 12:50:00,153.04,153.17,153.02,153.14,391472.0,150.0092,150.1366,149.9896,150.1072,391472.0
2021-09-02 12:55:00,153.15,153.34,153.13,153.31,499078.0,150.117,150.3033,150.0974,150.2739,499078.0
2021-09-02 13:00:00,153.3,153.47,153.28,153.44,440173.0,150.2641,150.4307,150.2445,150.4013,440173.0
2021-09-02 13:05:00,153.43,153.45,153.27,153.28,381863.0,150.3915,150.4111,150.2347,150.2445,381863.0
2021-09-02 13:10:00,153.28,153.33,153.12,153.18,387418.0,150.2445,150.2935,150.0876,150.1464,387418.0
2021-09-02 13:15:00,153.18,153.28,153.11,153.12,317791.0,150.1464,150.2445,150.0778,150.0876,317791.0
2021-09-02 13:20:00,153.11,153.15,152.9,152.98,643501.0,150.0778,150.117,149.872,149.9504,643501.0
2021-09-02 13:25:00,152.97,153.04,152.82,152.83,679056.0,149.9406,150.0092,149.7936,149.8034,679056.0
2021-09-02 13:30:00,152.82,152.96,152.82,152.94,411656.0,149.7936,149.9308,149.7936,149.9112,411656.0
2021-09-02 13:35:00,152.94,153.02,152.87,152.9,463570.0,149.9112,149.9896,149.8426,149.872,463570.0
2021-09-02 13:40:00,152.91,152.94,152.67,152.75,517113.0,149.8818,149.9112,149.6465,149.725,517113.0
2021-09-02 13:45:00,152.75,152.77,152.59,152.62,566890.0,149.725,149.7446,149.5681,149.5975,566890.0
2021-09-02 13:50:00,152.62,152.69,152.53,152.54,572460.0,149.5975,149.6661,149.5093,149.5191,572460.0
2021-09-02 13:55:00,152.54,152.74,152.53,152.6,584665.0,149.5191,149.7151,149.5093,149.5779,584665.0
2021-09-02 14:00:00,152.61,152.66,152.44,152.54,798075.0,149.5877,149.6367,149.4211,149.5191,798075.0
2021-09-02 14:05:00,152.55,152.67,152.4,152.55,602481.0,149.5289,149.6465,149.3819,149.5289,602481.0
2021-09-02 14:10:00,152.55,152.82,152.42,152.78,682259.0,149.5289,149.7936,149.4015,149.7544,682259.0
2021-09-02 14:15:00,152.79,152.96,152.75,152.92,659333.0,149.7642,149.9308,149.725,149.8916,659333.0
2021-09-02 14:20:00,152.93,152.97,152.77,152.79,506819.0,149.9014,149.9406,149.7446,149.7642,506819.0
2021-09-02 14:25:00,152.79,152.83,152.69,152.72,416231.0,149.7642,149.8034,149.6661,149.6955,416231.0
2021-09-02 14:30:00,152.72,152.87,152.67,152.85,445064.0,149.6955,149.8426,149.6465,149.823,445064.0
2021-09-02 14:35:00,152.84,152.86,152.68,152.8,438186.0,149.8132,149.8328,149.6563,149.774,438186.0
2021-09-02 14:40:00,152.8,152.87,152.75,152.79,448235.0,149.774,149.8426,149.725,149.7642,448235.0
2021-09-02 14:45:00,152.79,153.06,152.77,153.01,655839.0,149.7642,150.0288,149.7446,149.9798,655839.0
2021-09-02 14:50:00,153.01,153.17,152.94,153.14,686031.0,149.9798,150.1366,149.9112,150.1072,686031.0
2021-09-02 14:55:00,153.14,153.54,153.08,153.47,1911399.0,150.1072,150.4993,150.0484,150.4307,1911399.0
2021-09-02 15:00:00,153.47,153.66,153.38,153.41,1285035.0,150.4307,150.6169,150.3425,150.3719,1285035.0
2021-09-02 15:05:00,153.41,153.54,153.32,153.33,644410.0,150.3719,150.4993,150.2837,150.2935,644410.0
2021-09-02 15:10:00,153.32,153.6,153.32,153.57,736281.0,150.2837,150.5581,150.2837,150.5287,736281.0
2021-09-02 15:15:00,153.57,153.83,153.56,153.71,1054229.0,150.5287,150.7836,150.5189,150.6659,1054229.0
2021-09-02 15:20:00,153.71,153.79,153.45,153.49,916445.0,150.6659,150.7444,150.4111,150.4503,916445.0
2021-09-02 15:25:00,153.48,153.57,153.43,153.54,598972.0,150.4405,150.5287,150.3915,150.4993,598972.0
2021-09-02 15:30:00,153.55,153.67,153.49,153.61,710948.0,150.5091,150.6267,150.4503,150.5679,710948.0
2021-09-02 15:35:00,153.6,153.65,153.31,153.45,705948.0,150.5581,150.6071,150.2739,150.4111,705948.0
2021-09-02 15:40:00,153.45,153.63,153.42,153.53,598072.0,150.4111,150.5875,150.3817,150.4895,598072.0
2021-09-02 15:45:00,153.54,153.58,153.35,153.48,616962.0,150.4993,150.5385,150.3131,150.4405,616962.0
2021-09-02 15:50:00,153.48,153.58,153.39,153.55,1121955.0,150.4405,150.5385,150.3523,150.5091,1121955.0
2021-09-02 15:55:00,153.56,153.71,153.52,153.71,1779567.0,150.5189,150.6659,150.4797,150.6659,1779567.0
2021-09-03 09:30:00,153.75,154.63,153.22,153.22,3588180.0,150.7051,151.5677,150.1856,150.1856,3588180.0
2021-09-03 09:35:00,153.22,153.54,153.09,153.39,1681340.0,150.1856,150.4993,150.0582,150.3523,1681340.0
2021-09-03 09:40:00,153.41,153.78,153.37,153.42,1429168.0,150.3719,150.7346,150.3327,150.3817,1429168.0
2021-09-03 09:45:00,153.43,153.68,153.26,153.44,1029440.0,150.3915,150.6365,150.2249,150.4013,1029440.0
2021-09-03 09:50:00,153.44,153.59,153.25,153.51,1107559.0,150.4013,150.5483,150.215,150.4699,1107559.0
2021-09-03 09:55:00,153.51,154.39,153.45,154.34,1608844.0,150.4699,151.3325,150.4111,151.2835,1608844.0
2021-09-03 10:00:00,154.33,154.62,154.14,154.31,1755989.0,151.2737,151.5579,151.0874,151.2541,1755989.0
2021-09-03 10:05:00,154.33,154.39,154.03,154.09,1026984.0,151.2737,151.3325,150.9796,151.0384,1026984.0
2021-09-03 10:10:00,154.09,154.09,153.76,153.8,978177.0,151.0384,151.0384,150.7149,150.7542,978177.0
2021-09-03 10:15:00,153.82,154.08,153.7,153.99,1062472.0,150.7738,151.0286,150.6561,150.9404,1062472.0
2021-09-03 10:20:00,153.99,154.22,153.95,154.09,869482.0,150.9404,151.1658,150.9012,151.0384,869482.0
2021-09-03 10:25:00,154.08,154.23,153.98,154.06,589264.0,151.0286,151.1756,150.9306,151.009,589264.0
2021-09-03 10:30:00,154.06,154.28,153.99,154.26,893686.0,151.009,151.2247,150.9404,151.205,893686.0
2021-09-03 10:35:00,154.27,154.27,153.99,154.0,683922.0,151.2148,151.2148,150.9404,150.9502,683922.0
2021-09-03 10:40:00,154.0,154.03,153.89,154.0,613543.0,150.9502,150.9796,150.8424,150.9502,613543.0
2021-09-03 10:45:00,153.99,154.0,153.74,153.91,756430.0,150.9404,150.9502,150.6953,150.862,756430.0
2021-09-03 10:50:00,153.9,153.93,153.77,153.78,514854.0,150.8522,150.8816,150.7248,150.7346,514854.0
2021-09-03 10:55:00,153.78,153.98,153.77,153.89,520655.0,150.7346,150.9306,150.7248,150.8424,520655.0
2021-09-03 11:00:00,153.89,153.89,153.75,153.82,418889.0,150.8424,150.8424,150.7051,150.7738,418889.0
2021-09-03 11:05:00,153.82,153.89,153.77,153.81,408936.0,150.7738,150.8424,150.7248,150.764,408936.0
2021-09-03 11:10:00,153.81,154.05,153.79,153.94,541940.0,150.764,150.9992,150.7444,150.8914,541940.0
2021-09-03 11:15:00,153.94,154.03,153.83,153.91,322010.0,150.8914,150.9796,150.7836,150.862,322010.0
2021-09-03 11:20:00,153.91,154.17,153.87,154.1,462444.0,150.862,151.1168,150.8228,151.0482,462444.0
2021-09-03 11:25:00,154.1,154.15,154.04,154.08,364522.0,151.0482,151.0972,150.9894,151.0286,364522.0
2021-09-03 11:30:00,154.09,154.2,154.01,154.19,401829.0,151.0384,151.1462,150.96,151.1364,401829.0
2021-09-03 11:35:00,154.19,154.24,154.12,154.19,382793.0,151.1364,151.1854,151.0678,151.1364,382793.0
2021-09-03 11:40:00,154.19,154.23,154.1,154.15,355875.0,151.1364,151.1756,151.0482,151.0972,355875.0
2021-09-03 11:45:00,154.16,154.16,154.03,154.12,256551.0,151.107,151.107,150.9796,151.0678,256551.0
2021-09-03 11:50:00,154.11,154.12,153.93,153.99,360562.0,151.058,151.0678,150.8816,150.9404,360562.0
2021-09-03 11:55:00,154.0,154.03,153.91,153.98,294857.0,150.9502,150.9796,150.862,150.9306,294857.0
2021-09-03 12:00:00,153.99,154.17,153.96,154.15,477983.0,150.9404,151.1168,150.911,151.0972,477983.0
2021-09-03 12:05:00,154.15,154.18,154.05,154.14,351205.0,151.0972,151.1266,150.9992,151.0874,351205.0
2021-09-03 12:10:00,154.14,154.16,154.1,154.1,240467.0,151.0874,151.107,151.0482,151.0482,240467.0
2021-09-03 12:15:00,154.11,154.13,154.0,154.12,341867.0,151.058,151.0776,150.9502,151.0678,341867.0
2021-09-03 12:20:00,154.12,154.19,154.02,154.14,348749.0,151.0678,151.1364,150.9698,151.0874,348749.0
2021-09-03 12:25:00,154.14,154.15,154.0,154.03,323356.0,151.0874,151.0972,150.9502,150.9796,323356.0
2021-09-03 12:30:00,154.04,154.05,153.9,153.92,388375.0,150.9894,150.9992,150.8522,150.8718,388375.0
2021-09-03 12:35:00,153.92,154.02,153.83,153.96,468843.0,150.8718,150.9698,150.7836,150.911,468843.0
2021-09-03 12:40:00,153.95,154.06,153.94,154.06,236520.0,150.9012,151.009,150.8914,151.009,236520.0
2021-09-03 12:45:00,154.05,154.05,153.85,153.87,262418.0,150.9992,150.9992,150.8032,150.8228,262418.0
2021-09-03 12:50:00,153.86,153.91,153.78,153.81,426949.0,150.813,150.862,150.7346,150.764,426949.0
2021-09-03 12:55:00,153.82,153.91,153.76,153.85,445265.0,150.7738,150.862,150.7149,150.8032,445265.0
2021-09-03 13:00:00,153.84,154.01,153.83,153.93,472188.0,150.7934,150.96,150.7836,150.8816,472188.0
2021-09-03 13:05:00,153.94,154.02,153.91,154.0,326196.0,150.8914,150.9698,150.862,150.9502,326196.0
2021-09-03 13:10:00,154.0,154.05,153.95,154.04,273614.0,150.9502,150.9992,150.9012,150.9894,273614.0
2021-09-03 13:15:00,154.05,154.22,154.03,154.18,566838.0,150.9992,151.1658,150.9796,151.1266,566838.0
2021-09-03 13:20:00,154.19,154.22,154.03,154.06,371063.0,151.1364,151.1658,150.9796,151.009,371063.0
2021-09-03 13:25:00,154.07,154.1,154.02,154.04,330100.0,151.0188,151.0482,150.9698,150.9894,330100.0
2021-09-03 13:30:00,154.03,154.09,153.98,154.01,300864.0,150.9796,151.0384,150.9306,150.96,300864.0
2021-09-03 13:35:00,154.01,154.01,153.93,153.98,232182.0,150.96,150.96,150.8816,150.9306,232182.0
2021-09-03 13:40:00,153.97,154.1,153.96,154.02,349176.0,150.9208,151.0482,150.911,150.9698,349176.0
2021-09-03 13:45:00,154.02,154.03,153.96,154.0,307717.0,150.9698,150.9796,150.911,150.9502,307717.0
2021-09-03 13:50:00,154.0,154.07,153.96,154.05,245734.0,150.9502,151.0188,150.911,150.9992,245734.0
2021-09-03 13:55:00,154.06,154.2,154.01,154.19,340704.0,151.009,151.1462,150.96,151.1364,340704.0
2021-09-03 14:00:00,154.19,154.24,153.91,153.97,607615.0,151.1364,151.1854,150.862,150.9208,607615.0
2021-09-03 14:05:00,153.97,153.99,153.84,153.86,429276.0,150.9208,150.9404,150.7934,150.813,429276.0
2021-09-03 14:10:00,153.86,153.92,153.83,153.85,323926.0,150.813,150.8718,150.7836,150.8032,323926.0
2021-09-03 14:15:00,153.85,153.93,153.78,153.9,455979.0,150.8032,150.8816,150.7346,150.8522,455979.0
2021-09-03 14:20:00,153.9,153.94,153.8,153.92,344614.0,150.8522,150.8914,150.7542,150.8718,344614.0
2021-09-03 14:25:00,153.92,153.93,153.85,153.9,242811.0,150.8718,150.8816,150.8032,150.8522,242811.0
2021-09-03 14:30:00,153.89,153.93,153.86,153.93,198651.0,150.8424,150.8816,150.813,150.8816,198651.0
2021-09-03 14:35:00,153.93,153.99,153.9,153.99,268500.0,150.8816,150.9404,150.8522,150.9404,268500.0
2021-09-03 14:40:00,153.99,154.11,153.98,154.04,494071.0,150.9404,151.058,150.9306,150.9894,494071.0
2021-09-03 14:45:00,154.05,154.05,153.9,153.96,356529.0,150.9992,150.9992,150.8522,150.911,356529.0
2021-09-03 14:50:00,153.95,154.03,153.95,154.0,303144.0,150.9012,150.9796,150.9012,150.9502,303144.0
2021-09-03 14:55:00,154.0,154.11,154.0,154.06,336116.0,150.9502,151.058,150.9502,151.009,336116.0
2021-09-03 15:00:00,154.06,154.14,154.05,154.14,354913.0,151.009,151.0874,150.9992,151.0874,354913.0
2021-09-03 15:05:00,154.14,154.16,154.06,154.1,322040.0,151.0874,151.107,151.009,151.0482,322040.0
2021-09-03 15:10:00,154.1,154.24,154.1,154.22,423796.0,151.0482,151.1854,151.0482,151.1658,423796.0
2021-09-03 15:15:00,154.22,154.34,154.17,154.21,729867.0,151.1658,151.2835,151.1168,151.156,729867.0
2021-09-03 15:20:00,154.2,154.32,154.2,154.31,404624.0,151.1462,151.2639,151.1462,151.2541,404624.0
2021-09-03 15:25:00,154.32,154.38,154.23,154.25,617675.0,151.2639,151.3227,151.1756,151.1952,617675.0
2021-09-03 15:30:00,154.25,154.3,154.23,154.28,403122.0,151.1952,151.2443,151.1756,151.2247,403122.0
2021-09-03 15:35:00,154.28,154.36,154.27,154.33,495214.0,151.2247,151.3031,151.2148,151.2737,495214.0
2021-09-03 15:40:00,154.33,154.38,154.28,154.32,521633.0,151.2737,151.3227,151.2247,151.2639,521633.0
2021-09-03 15:45:00,154.31,154.4,154.29,154.34,672412.0,151.2541,151.3423,151.2345,151.2835,672412.0
2021-09-03 15:50:00,154.35,154.42,154.2,154.22,1046480.0,151.2933,151.3619,151.1462,151.1658,1046480.0
2021-09-03 15:55:00,154.22,154.45,154.16,154.31,1983276.0,151.1658,151.3913,151.107,151.2541,1983276.0
2021-09-07 09:30:00,155.0,155.1,154.48,154.58,2972474.0,151.9304,152.0284,151.4207,151.5187,2972474.0
2021-09-07 09:35:00,154.57,154.94,154.39,154.9,1841132.0,151.5089,151.8716,151.3325,151.8324,1841132.0
2021-09-07 09:40:00,154.9,155.61,154.81,155.46,2689625.0,151.8324,152.5283,151.7442,152.3813,2689625.0
2021-09-07 09:45:00,155.45,155.5,155.02,155.17,1504560.0,152.3715,152.4205,151.95,152.097,1504560.0
2021-09-07 09:50:00,155.18,155.28,155.09,155.19,1079824.0,152.1068,152.2048,152.0186,152.1166,1079824.0
2021-09-07 09:55:00,155.19,155.72,155.14,155.72,1772163.0,152.1166,152.6361,152.0676,152.6361,1772163.0
2021-09-07 10:00:00,155.7,155.92,155.58,155.72,1612286.0,152.6165,152.8322,152.4989,152.6361,1612286.0
2021-09-07 10:05:00,155.72,155.8,155.41,155.7,1457837.0,152.6361,152.7145,152.3323,152.6165,1457837.0
2021-09-07 10:10:00,155.69,155.96,155.47,155.63,1510123.0,152.6067,152.8714,152.3911,152.5479,1510123.0
2021-09-07 10:15:00,155.63,155.72,155.31,155.38,1143934.0,152.5479,152.6361,152.2343,152.3029,1143934.0
2021-09-07 10:20:00,155.39,155.8,155.38,155.71,952845.0,152.3127,152.7145,152.3029,152.6263,952845.0
2021-09-07 10:25:00,155.71,155.78,155.51,155.65,605443.0,152.6263,152.6949,152.4303,152.5675,605443.0
2021-09-07 10:30:00,155.65,155.92,155.6,155.81,883718.0,152.5675,152.8322,152.5185,152.7244,883718.0
2021-09-07 10:35:00,155.79,156.1,155.73,156.0,1407972.0,152.7047,153.0086,152.6459,152.9106,1407972.0
2021-09-07 10:40:00,156.0,156.23,155.96,156.15,932406.0,152.9106,153.136,152.8714,153.0576,932406.0
2021-09-07 10:45:00,156.16,156.17,155.91,156.0,875578.0,153.0674,153.0772,152.8224,152.9106,875578.0
2021-09-07 10:50:00,156.0,156.24,156.0,156.13,889414.0,152.9106,153.1458,152.9106,153.038,889414.0
2021-09-07 10:55:00,156.12,156.15,155.98,156.03,614889.0,153.0282,153.0576,152.891,152.94,614889.0
2021-09-07 11:00:00,156.02,156.05,155.83,156.01,712191.0,152.9302,152.9596,152.744,152.9204,712191.0
2021-09-07 11:05:00,156.02,156.08,155.7,155.75,653441.0,152.9302,152.989,152.6165,152.6655,653441.0
2021-09-07 11:10:00,155.75,155.78,155.49,155.52,811322.0,152.6655,152.6949,152.4107,152.4401,811322.0
2021-09-07 11:15:00,155.51,155.67,155.42,155.59,871398.0,152.4303,152.5871,152.3421,152.5087,871398.0
2021-09-07 11:20:00,155.58,155.63,155.42,155.47,522073.0,152.4989,152.5479,152.3421,152.3911,522073.0
2021-09-07 11:25:00,155.47,155.52,155.25,155.47,842546.0,152.3911,152.4401,152.1754,152.3911,842546.0
2021-09-07 11:30:00,155.48,155.66,155.38,155.63,671703.0,152.4009,152.5773,152.3029,152.5479,671703.0
2021-09-07 11:35:00,155.62,155.65,155.48,155.65,385235.0,152.5381,152.5675,152.4009,152.5675,385235.0
2021-09-07 11:40:00,155.65,155.77,155.64,155.7,501615.0,152.5675,152.6851,152.5577,152.6165,501615.0
2021-09-07 11:45:00,155.69,155.85,155.65,155.75,530172.0,152.6067,152.7636,152.5675,152.6655,530172.0
2021-09-07 11:50:00,155.75,155.76,155.55,155.56,519606.0,152.6655,152.6753,152.4695,152.4793,519606.0
2021-09-07 11:55:00,155.56,155.84,155.53,155.82,536272.0,152.4793,152.7538,152.4499,152.7342,536272.0
2021-09-07 12:00:00,155.81,156.19,155.73,156.03,901846.0,152.7244,153.0968,152.6459,152.94,901846.0
2021-09-07 12:05:00,156.03,156.33,155.99,156.25,1421800.0,152.94,153.2341,152.9008,153.1556,1421800.0
2021-09-07 12:10:00,156.25,156.53,156.13,156.5,1188954.0,153.1556,153.4301,153.038,153.4007,1188954.0
2021-09-07 12:15:00,156.5,156.97,156.46,156.84,1660646.0,153.4007,153.8614,153.3615,153.734,1660646.0
2021-09-07 12:20:00,156.83,156.93,156.66,156.67,1238984.0,153.7242,153.8222,153.5575,153.5673,1238984.0
2021-09-07 12:25:00,156.67,156.86,156.66,156.85,684120.0,153.5673,153.7536,153.5575,153.7438,684120.0
2021-09-07 12:30:00,156.85,156.88,156.7,156.72,564828.0,153.7438,153.7732,153.5967,153.6163,564828.0
2021-09-07 12:35:00,156.72,156.77,156.65,156.71,504924.0,153.6163,153.6653,153.5477,153.6065,504924.0
2021-09-07 12:40:00,156.71,156.94,156.69,156.92,764676.0,153.6065,153.832,153.5869,153.8124,764676.0
2021-09-07 12:45:00,156.93,157.26,156.91,157.25,1750020.0,153.8222,154.1456,153.8026,154.1358,1750020.0
2021-09-07 12:50:00,157.25,157.25,157.01,157.08,772479.0,154.1358,154.1358,153.9006,153.9692,772479.0
2021-09-07 12:55:00,157.07,157.22,157.01,157.09,680243.0,153.9594,154.1064,153.9006,153.979,680243.0
2021-09-07 13:00:00,157.1,157.1,156.88,156.89,735829.0,153.9888,153.9888,153.7732,153.783,735829.0
2021-09-07 13:05:00,156.89,157.0,156.87,156.91,603083.0,153.783,153.8908,153.7634,153.8026,603083.0
2021-09-07 13:10:00,156.91,157.02,156.89,156.9,366989.0,153.8026,153.9104,153.783,153.7928,366989.0
2021-09-07 13:15:00,156.9,156.96,156.8,156.96,486527.0,153.7928,153.8516,153.6947,153.8516,486527.0
2021-09-07 13:20:00,156.95,157.13,156.92,157.04,562716.0,153.8418,154.0182,153.8124,153.93,562716.0
2021-09-07 13:25:00,157.03,157.04,156.85,156.88,434091.0,153.9202,153.93,153.7438,153.7732,434091.0
2021-09-07 13:30:00,156.88,156.97,156.81,156.97,312933.0,153.7732,153.8614,153.7045,153.8614,312933.0
2021-09-07 13:35:00,156.96,157.08,156.9,157.08,379078.0,153.8516,153.9692,153.7928,153.9692,379078.0
2021-09-07 13:40:00,157.08,157.1,156.93,156.99,363629.0,153.9692,153.9888,153.8222,153.881,363629.0
2021-09-07 13:45:00,156.98,157.0,156.9,156.9,327620.0,153.8712,153.8908,153.7928,153.7928,327620.0
2021-09-07 13:50:00,156.91,156.95,156.81,156.84,431216.0,153.8026,153.8418,153.7045,153.734,431216.0
2021-09-07 13:55:00,156.84,156.87,156.75,156.84,378206.0,153.734,153.7634,153.6457,153.734,378206.0
2021-09-07 14:00:00,156.84,156.85,156.63,156.67,563053.0,153.734,153.7438,153.5281,153.5673,563053.0
2021-09-07 14:05:00,156.66,156.83,156.62,156.83,527907.0,153.5575,153.7242,153.5183,153.7242,527907.0
2021-09-07 14:10:00,156.82,157.05,156.82,157.03,756649.0,153.7143,153.9398,153.7143,153.9202,756649.0
2021-09-07 14:15:00,157.02,157.04,156.88,156.94,469537.0,153.9104,153.93,153.7732,153.832,469537.0
2021-09-07 14:20:00,156.93,156.98,156.91,156.95,365137.0,153.8222,153.8712,153.8026,153.8418,365137.0
2021-09-07 14:25:00,156.95,157.04,156.91,156.97,530624.0,153.8418,153.93,153.8026,153.8614,530624.0
2021-09-07 14:30:00,156.96,157.02,156.86,157.01,465643.0,153.8516,153.9104,153.7536,153.9006,465643.0
2021-09-07 14:35:00,157.02,157.1,156.92,156.97,632381.0,153.9104,153.9888,153.8124,153.8614,632381.0
2021-09-07 14:40:00,156.96,157.02,156.75,156.87,713079.0,153.8516,153.9104,153.6457,153.7634,713079.0
2021-09-07 14:45:00,156.88,156.93,156.56,156.68,715882.0,153.7732,153.8222,153.4595,153.5771,715882.0
2021-09-07 14:50:00,156.68,156.83,156.64,156.81,502191.0,153.5771,153.7242,153.5379,153.7045,502191.0
2021-09-07 14:55:00,156.8,156.91,156.77,156.91,507879.0,153.6947,153.8026,153.6653,153.8026,507879.0
2021-09-07 15:00:00,156.91,156.96,156.88,156.95,468078.0,153.8026,153.8516,153.7732,153.8418,468078.0
2021-09-07 15:05:00,156.95,157.0,156.89,156.93,483095.0,153.8418,153.8908,153.783,153.8222,483095.0
2021-09-07 15:10:00,156.92,156.96,156.86,156.94,428994.0,153.8124,153.8516,153.7536,153.832,428994.0
2021-09-07 15:15:00,156.94,156.97,156.81,156.9,485726.0,153.832,153.8614,153.7045,153.7928,485726.0
2021-09-07 15:20:00,156.9,157.0,156.89,156.96,429801.0,153.7928,153.8908,153.783,153.8516,429801.0
2021-09-07 15:25:00,156.95,156.96,156.85,156.85,439648.0,153.8418,153.8516,153.7438,153.7438,439648.0
2021-09-07 15:30:00,156.86,156.86,156.73,156.81,592329.0,153.7536,153.7536,153.6261,153.7045,592329.0
2021-09-07 15:35:00,156.81,156.91,156.81,156.88,581214.0,153.7045,153.8026,153.7045,153.7732,581214.0
2021-09-07 15:40:00,156.88,157.04,156.85,157.03,851291.0,153.7732,153.93,153.7438,153.9202,851291.0
2021-09-07 15:45:00,157.04,157.08,156.95,156.97,985572.0,153.93,153.9692,153.8418,153.8614,985572.0
2021-09-07 15:50:00,156.96,156.99,156.72,156.87,1566157.0,153.8516,153.881,153.6163,153.7634,1566157.0
2021-09-07 15:55:00,156.86,156.87,156.65,156.7,2298190.0,153.7536,153.7634,153.5477,153.5967,2298190.0
2021-09-08 09:30:00,156.98,157.04,156.26,156.27,3530385.0,153.8712,153.93,153.1654,153.1752,3530385.0
2021-09-08 09:35:00,156.28,156.41,155.61,155.85,2397109.0,153.185,153.3125,152.5283,152.7636,2397109.0
2021-09-08 09:40:00,155.87,155.96,155.49,155.86,1696754.0,152.7832,152.8714,152.4107,152.7734,1696754.0
2021-09-08 09:45:00,155.86,156.29,155.85,155.92,2002664.0,152.7734,153.1948,152.7636,152.8322,2002664.0
2021-09-08 09:50:00,155.92,156.16,155.55,155.85,1400547.0,152.8322,153.0674,152.4695,152.7636,1400547.0
2021-09-08 09:55:00,155.84,155.99,155.58,155.96,1073261.0,152.7538,152.9008,152.4989,152.8714,1073261.0
2021-09-08 10:00:00,155.96,156.07,155.67,155.67,1148098.0,152.8714,152.9792,152.5871,152.5871,1148098.0
2021-09-08 10:05:00,155.67,155.91,155.67,155.71,808383.0,152.5871,152.8224,152.5871,152.6263,808383.0
2021-09-08 10:10:00,155.71,155.96,155.69,155.85,812674.0,152.6263,152.8714,152.6067,152.7636,812674.0
2021-09-08 10:15:00,155.84,155.91,155.6,155.72,851165.0,152.7538,152.8224,152.5185,152.6361,851165.0
2021-09-08 10:20:00,155.74,155.85,155.33,155.37,1050817.0,152.6557,152.7636,152.2539,152.2931,1050817.0
2021-09-08 10:25:00,155.36,155.54,155.28,155.44,926152.0,152.2833,152.4597,152.2048,152.3617,926152.0
2021-09-08 10:30:00,155.45,155.56,155.09,155.15,957023.0,152.3715,152.4793,152.0186,152.0774,957023.0
2021-09-08 10:35:00,155.13,155.2,154.71,154.84,1495335.0,152.0578,152.1264,151.6461,151.7736,1495335.0
2021-09-08 10:40:00,154.84,154.84,154.55,154.56,1126616.0,151.7736,151.7736,151.4893,151.4991,1126616.0
2021-09-08 10:45:00,154.57,154.85,154.51,154.71,1143296.0,151.5089,151.7834,151.4501,151.6461,1143296.0
2021-09-08 10:50:00,154.71,154.78,154.19,154.27,1321986.0,151.6461,151.7147,151.1364,151.2148,1321986.0
2021-09-08 10:55:00,154.27,154.29,154.0,154.12,1280336.0,151.2148,151.2345,150.9502,151.0678,1280336.0
2021-09-08 11:00:00,154.11,154.55,154.08,154.46,1200949.0,151.058,151.4893,151.0286,151.4011,1200949.0
2021-09-08 11:05:00,154.46,154.64,154.39,154.62,852117.0,151.4011,151.5775,151.3325,151.5579,852117.0
2021-09-08 11:10:00,154.62,154.81,154.61,154.79,906730.0,151.5579,151.7442,151.5481,151.7246,906730.0
2021-09-08 11:15:00,154.79,154.87,154.56,154.62,860574.0,151.7246,151.803,151.4991,151.5579,860574.0
2021-09-08 11:20:00,154.62,154.96,154.61,154.92,1043396.0,151.5579,151.8912,151.5481,151.852,1043396.0
2021-09-08 11:25:00,154.92,155.14,154.85,155.03,1027643.0,151.852,152.0676,151.7834,151.9598,1027643.0
2021-09-08 11:30:00,155.04,155.05,154.58,154.63,987728.0,151.9696,151.9794,151.5187,151.5677,987728.0
2021-09-08 11:35:00,154.64,154.82,154.58,154.63,595415.0,151.5775,151.754,151.5187,151.5677,595415.0
2021-09-08 11:40:00,154.63,154.71,154.52,154.6,545744.0,151.5677,151.6461,151.4599,151.5383,545744.0
2021-09-08 11:45:00,154.61,154.78,154.38,154.39,615367.0,151.5481,151.7147,151.3227,151.3325,615367.0
2021-09-08 11:50:00,154.39,154.43,154.24,154.27,708800.0,151.3325,151.3717,151.1854,151.2148,708800.0
2021-09-08 11:55:00,154.27,154.48,154.22,154.32,619282.0,151.2148,151.4207,151.1658,151.2639,619282.0
2021-09-08 12:00:00,154.32,154.54,154.11,154.31,834285.0,151.2639,151.4795,151.058,151.2541,834285.0
2021-09-08 12:05:00,154.3,154.56,154.28,154.44,673287.0,151.2443,151.4991,151.2247,151.3815,673287.0
2021-09-08 12:10:00,154.44,154.69,154.37,154.64,786542.0,151.3815,151.6265,151.3129,151.5775,786542.0
2021-09-08 12:15:00,154.64,154.78,154.61,154.75,508779.0,151.5775,151.7147,151.5481,151.6853,508779.0
2021-09-08 12:20:00,154.75,154.77,154.64,154.69,381805.0,151.6853,151.7049,151.5775,151.6265,381805.0
2021-09-08 12:25:00,154.7,154.89,154.69,154.76,516342.0,151.6363,151.8226,151.6265,151.6951,516342.0
2021-09-08 12:30:00,154.76,154.8,154.61,154.65,481565.0,151.6951,151.7344,151.5481,151.5873,481565.0
2021-09-08 12:35:00,154.65,154.68,154.37,154.37,442351.0,151.5873,151.6167,151.3129,151.3129,442351.0
2021-09-08 12:40:00,154.38,154.53,154.35,154.36,446156.0,151.3227,151.4697,151.2933,151.3031,446156.0
2021-09-08 12:45:00,154.36,154.42,154.29,154.35,468487.0,151.3031,151.3619,151.2345,151.2933,468487.0
2021-09-08 12:50:00,154.36,154.51,154.33,154.46,476018.0,151.3031,151.4501,151.2737,151.4011,476018.0
2021-09-08 12:55:00,154.45,154.46,154.33,154.33,308884.0,151.3913,151.4011,151.2737,151.2737,308884.0
2021-09-08 13:00:00,154.33,154.53,154.28,154.52,486329.0,151.2737,151.4697,151.2247,151.4599,486329.0
2021-09-08 13:05:00,154.52,154.66,154.37,154.37,483825.0,151.4599,151.5971,151.3129,151.3129,483825.0
2021-09-08 13:10:00,154.38,154.49,154.35,154.38,358310.0,151.3227,151.4305,151.2933,151.3227,358310.0
2021-09-08 13:15:00,154.37,154.44,154.27,154.39,429859.0,151.3129,151.3815,151.2148,151.3325,429859.0
2021-09-08 13:20:00,154.38,154.52,154.34,154.43,359213.0,151.3227,151.4599,151.2835,151.3717,359213.0
2021-09-08 13:25:00,154.43,154.57,154.39,154.56,306116.0,151.3717,151.5089,151.3325,151.4991,306116.0
2021-09-08 13:30:00,154.55,154.74,154.54,154.64,519850.0,151.4893,151.6755,151.4795,151.5775,519850.0
2021-09-08 13:35:00,154.65,154.68,154.57,154.6,278658.0,151.5873,151.6167,151.5089,151.5383,278658.0
2021-09-08 13:40:00,154.59,155.04,154.59,154.99,800438.0,151.5285,151.9696,151.5285,151.9206,800438.0
2021-09-08 13:45:00,154.99,155.03,154.85,154.9,424118.0,151.9206,151.9598,151.7834,151.8324,424118.0
2021-09-08 13:50:00,154.91,155.0,154.82,154.86,394986.0,151.8422,151.9304,151.754,151.7932,394986.0
2021-09-08 13:55:00,154.85,154.89,154.67,154.71,363695.0,151.7834,151.8226,151.6069,151.6461,363695.0
2021-09-08 14:00:00,154.71,155.1,154.7,154.97,764996.0,151.6461,152.0284,151.6363,151.901,764996.0
2021-09-08 14:05:00,154.97,155.06,154.9,154.95,446735.0,151.901,151.9892,151.8324,151.8814,446735.0
2021-09-08 14:10:00,154.95,155.01,154.93,154.98,348719.0,151.8814,151.9402,151.8618,151.9108,348719.0
2021-09-08 14:15:00,154.97,154.98,154.69,154.71,526216.0,151.901,151.9108,151.6265,151.6461,526216.0
2021-09-08 14:20:00,154.72,154.88,154.71,154.75,379452.0,151.6559,151.8128,151.6461,151.6853,379452.0
2021-09-08 14:25:00,154.75,154.84,154.72,154.81,283648.0,151.6853,151.7736,151.6559,151.7442,283648.0
2021-09-08 14:30:00,154.81,154.82,154.66,154.78,369295.0,151.7442,151.754,151.5971,151.7147,369295.0
2021-09-08 14:35:00,154.78,154.83,154.68,154.75,383331.0,151.7147,151.7638,151.6167,151.6853,383331.0
2021-09-08 14:40:00,154.74,154.79,154.62,154.78,393439.0,151.6755,151.7246,151.5579,151.7147,393439.0
2021-09-08 14:45:00,154.78,154.82,154.64,154.66,356485.0,151.7147,151.754,151.5775,151.5971,356485.0
2021-09-08 14:50:00,154.67,154.73,154.62,154.67,303275.0,151.6069,151.6657,151.5579,151.6069,303275.0
2021-09-08 14:55:00,154.66,154.76,154.64,154.74,283444.0,151.5971,151.6951,151.5775,151.6755,283444.0
2021-09-08 15:00:00,154.75,154.85,154.7,154.71,420059.0,151.6853,151.7834,151.6363,151.6461,420059.0
2021-09-08 15:05:00,154.72,154.82,154.65,154.74,398015.0,151.6559,151.754,151.5873,151.6755,398015.0
2021-09-08 15:10:00,154.74,154.83,154.71,154.81,278414.0,151.6755,151.7638,151.6461,151.7442,278414.0
2021-09-08 15:15:00,154.81,154.86,154.73,154.74,329076.0,151.7442,151.7932,151.6657,151.6755,329076.0
2021-09-08 15:20:00,154.73,154.97,154.73,154.9,556629.0,151.6657,151.901,151.6657,151.8324,556629.0
2021-09-08 15:25:00,154.89,154.92,154.83,154.84,347063.0,151.8226,151.852,151.7638,151.7736,347063.0
2021-09-08 15:30:00,154.84,154.88,154.75,154.76,485644.0,151.7736,151.8128,151.6853,151.6951,485644.0
2021-09-08 15:35:00,154.76,154.83,154.71,154.78,462613.0,151.6951,151.7638,151.6461,151.7147,462613.0
2021-09-08 15:40:00,154.78,154.83,154.6,154.77,745712.0,151.7147,151.7638,151.5383,151.7049,745712.0
2021-09-08 15:45:00,154.77,154.92,154.72,154.83,592255.0,151.7049,151.852,151.6559,151.7638,592255.0
2021-09-08 15:50:00,154.83,155.02,154.83,155.01,929798.0,151.7638,151.95,151.7638,151.9402,929798.0
2021-09-08 15:55:00,155.02,155.13,154.96,155.12,1798490.0,151.95,152.0578,151.8912,152.048,1798490.0
2021-09-09 09:30:00,155.49,156.1,155.4,156.05,2968470.0,152.4107,153.0086,152.3225,152.9596,2968470.0
2021-09-09 09:35:00,156.0,156.11,155.35,155.41,1866455.0,152.9106,153.0184,152.2735,152.3323,1866455.0
2021-09-09 09:40:00,155.42,155.51,154.84,155.07,1631316.0,152.3421,152.4303,151.7736,151.999,1631316.0
2021-09-09 09:45:00,155.07,155.09,154.72,155.07,1411681.0,151.999,152.0186,151.6559,151.999,1411681.0
2021-09-09 09:50:00,155.07,155.29,154.97,155.18,975038.0,151.999,152.2146,151.901,152.1068,975038.0
2021-09-09 09:55:00,155.18,155.37,155.06,155.29,905826.0,152.1068,152.2931,151.9892,152.2146,905826.0
2021-09-09 10:00:00,155.29,155.54,155.2,155.37,1031672.0,152.2146,152.4597,152.1264,152.2931,1031672.0
2021-09-09 10:05:00,155.38,155.52,155.22,155.3,772493.0,152.3029,152.4401,152.146,152.2245,772493.0
2021-09-09 10:10:00,155.31,155.42,155.23,155.27,659293.0,152.2343,152.3421,152.1558,152.195,659293.0
2021-09-09 10:15:00,155.27,155.34,155.08,155.25,714461.0,152.195,152.2637,152.0088,152.1754,714461.0
2021-09-09 10:20:00,155.26,155.37,155.17,155.25,562622.0,152.1852,152.2931,152.097,152.1754,562622.0
2021-09-09 10:25:00,155.25,155.61,155.24,155.59,770511.0,152.1754,152.5283,152.1656,152.5087,770511.0
2021-09-09 10:30:00,155.59,155.8,155.56,155.7,885401.0,152.5087,152.7145,152.4793,152.6165,885401.0
2021-09-09 10:35:00,155.69,155.77,155.56,155.71,704782.0,152.6067,152.6851,152.4793,152.6263,704782.0
2021-09-09 10:40:00,155.7,155.72,155.29,155.33,697956.0,152.6165,152.6361,152.2146,152.2539,697956.0
2021-09-09 10:45:00,155.33,155.46,155.24,155.27,584184.0,152.2539,152.3813,152.1656,152.195,584184.0
2021-09-09 10:50:00,155.27,155.37,155.17,155.31,442777.0,152.195,152.2931,152.097,152.2343,442777.0
2021-09-09 10:55:00,155.32,155.35,155.2,155.27,470718.0,152.2441,152.2735,152.1264,152.195,470718.0
2021-09-09 11:00:00,155.28,155.38,155.17,155.34,542848.0,152.2048,152.3029,152.097,152.2637,542848.0
2021-09-09 11:05:00,155.34,155.39,155.3,155.38,286938.0,152.2637,152.3127,152.2245,152.3029,286938.0
2021-09-09 11:10:00,155.39,155.4,155.19,155.37,385046.0,152.3127,152.3225,152.1166,152.2931,385046.0
2021-09-09 11:15:00,155.37,155.38,155.02,155.04,671065.0,152.2931,152.3029,151.95,151.9696,671065.0
2021-09-09 11:20:00,155.03,155.11,154.81,154.85,1036598.0,151.9598,152.0382,151.7442,151.7834,1036598.0
2021-09-09 11:25:00,154.84,154.96,154.79,154.81,502915.0,151.7736,151.8912,151.7246,151.7442,502915.0
2021-09-09 11:30:00,154.81,154.98,154.79,154.86,371702.0,151.7442,151.9108,151.7246,151.7932,371702.0
2021-09-09 11:35:00,154.85,155.03,154.83,155.03,377456.0,151.7834,151.9598,151.7638,151.9598,377456.0
2021-09-09 11:40:00,155.03,155.08,154.97,154.99,382677.0,151.9598,152.0088,151.901,151.9206,382677.0
2021-09-09 11:45:00,154.99,155.02,154.88,154.93,280028.0,151.9206,151.95,151.8128,151.8618,280028.0
2021-09-09 11:50:00,154.93,154.97,154.75,154.81,586457.0,151.8618,151.901,151.6853,151.7442,586457.0
2021-09-09 11:55:00,154.81,154.94,154.78,154.94,331515.0,151.7442,151.8716,151.7147,151.8716,331515.0
2021-09-09 12:00:00,154.94,155.01,154.79,154.8,384014.0,151.8716,151.9402,151.7246,151.7344,384014.0
2021-09-09 12:05:00,154.79,155.03,154.78,155.03,363531.0,151.7246,151.9598,151.7147,151.9598,363531.0
2021-09-09 12:10:00,155.03,155.04,154.85,155.01,336283.0,151.9598,151.9696,151.7834,151.9402,336283.0
2021-09-09 12:15:00,155.01,155.09,154.86,155.08,355381.0,151.9402,152.0186,151.7932,152.0088,355381.0
2021-09-09 12:20:00,155.09,155.2,155.08,155.09,443779.0,152.0186,152.1264,152.0088,152.0186,443779.0
2021-09-09 12:25:00,155.09,155.13,155.04,155.1,256299.0,152.0186,152.0578,151.9696,152.0284,256299.0
2021-09-09 12:30:00,155.1,155.12,154.96,155.04,361344.0,152.0284,152.048,151.8912,151.9696,361344.0
2021-09-09 12:35:00,155.05,155.21,155.04,155.21,409303.0,151.9794,152.1362,151.9696,152.1362,409303.0
2021-09-09 12:40:00,155.21,155.23,155.12,155.15,248090.0,152.1362,152.1558,152.048,152.0774,248090.0
2021-09-09 12:45:00,155.15,155.16,155.08,155.08,162079.0,152.0774,152.0872,152.0088,152.0088,162079.0
2021-09-09 12:50:00,155.08,155.13,154.95,154.95,245356.0,152.0088,152.0578,151.8814,151.8814,245356.0
2021-09-09 12:55:00,154.96,154.98,154.87,154.91,274536.0,151.8912,151.9108,151.803,151.8422,274536.0
2021-09-09 13:00:00,154.91,155.04,154.86,154.92,328790.0,151.8422,151.9696,151.7932,151.852,328790.0
2021-09-09 13:05:00,154.92,154.97,154.89,154.93,193377.0,151.852,151.901,151.8226,151.8618,193377.0
2021-09-09 13:10:00,154.93,155.01,154.87,155.01,294718.0,151.8618,151.9402,151.803,151.9402,294718.0
2021-09-09 13:15:00,155.0,155.08,154.83,154.84,275842.0,151.9304,152.0088,151.7638,151.7736,275842.0
2021-09-09 13:20:00,154.84,154.88,154.36,154.51,947788.0,151.7736,151.8128,151.3031,151.4501,947788.0
2021-09-09 13:25:00,154.51,154.55,154.32,154.5,572524.0,151.4501,151.4893,151.2639,151.4403,572524.0
2021-09-09 13:30:00,154.5,154.54,154.27,154.48,622447.0,151.4403,151.4795,151.2148,151.4207,622447.0
2021-09-09 13:35:00,154.48,154.53,154.25,154.32,587805.0,151.4207,151.4697,151.1952,151.2639,587805.0
2021-09-09 13:40:00,154.31,154.57,154.28,154.44,541062.0,151.2541,151.5089,151.2247,151.3815,541062.0
2021-09-09 13:45:00,154.43,154.53,154.38,154.43,311028.0,151.3717,151.4697,151.3227,151.3717,311028.0
2021-09-09 13:50:00,154.43,154.46,154.34,154.41,326995.0,151.3717,151.4011,151.2835,151.3521,326995.0
2021-09-09 13:55:00,154.42,154.6,154.4,154.45,391614.0,151.3619,151.5383,151.3423,151.3913,391614.0
2021-09-09 14:00:00,154.44,154.48,154.24,154.27,416817.0,151.3815,151.4207,151.1854,151.2148,416817.0
2021-09-09 14:05:00,154.27,154.55,154.26,154.54,440794.0,151.2148,151.4893,151.205,151.4795,440794.0
2021-09-09 14:10:00,154.54,154.55,154.4,154.45,364414.0,151.4795,151.4893,151.3423,151.3913,364414.0
2021-09-09 14:15:00,154.44,154.44,154.34,154.38,315715.0,151.3815,151.3815,151.2835,151.3227,315715.0
2021-09-09 14:20:00,154.38,154.52,154.3,154.39,282873.0,151.3227,151.4599,151.2443,151.3325,282873.0
2021-09-09 14:25:00,154.4,154.49,154.39,154.43,222679.0,151.3423,151.4305,151.3325,151.3717,222679.0
2021-09-09 14:30:00,154.43,154.45,154.31,154.35,282366.0,151.3717,151.3913,151.2541,151.2933,282366.0
2021-09-09 14:35:00,154.35,154.41,154.13,154.16,576801.0,151.2933,151.3521,151.0776,151.107,576801.0
2021-09-09 14:40:00,154.16,154.26,154.08,154.18,522621.0,151.107,151.205,151.0286,151.1266,522621.0
2021-09-09 14:45:00,154.19,154.33,154.15,154.3,321829.0,151.1364,151.2737,151.0972,151.2443,321829.0
2021-09-09 14:50:00,154.3,154.48,154.29,154.45,403480.0,151.2443,151.4207,151.2345,151.3913,403480.0
2021-09-09 14:55:00,154.45,154.54,154.38,154.5,433833.0,151.3913,151.4795,151.3227,151.4403,433833.0
2021-09-09 15:00:00,154.5,154.58,154.39,154.4,460600.0,151.4403,151.5187,151.3325,151.3423,460600.0
2021-09-09 15:05:00,154.39,154.45,154.23,154.25,403601.0,151.3325,151.3913,151.1756,151.1952,403601.0
2021-09-09 15:10:00,154.26,154.36,154.21,154.24,411127.0,151.205,151.3031,151.156,151.1854,411127.0
2021-09-09 15:15:00,154.24,154.32,154.19,154.21,286888.0,151.1854,151.2639,151.1364,151.156,286888.0
2021-09-09 15:20:00,154.21,154.29,154.18,154.26,395939.0,151.156,151.2345,151.1266,151.205,395939.0
2021-09-09 15:25:00,154.25,154.35,154.19,154.28,359841.0,151.1952,151.2933,151.1364,151.2247,359841.0
2021-09-09 15:30:00,154.28,154.44,154.21,154.36,389589.0,151.2247,151.3815,151.156,151.3031,389589.0
2021-09-09 15:35:00,154.36,154.43,154.3,154.39,353494.0,151.3031,151.3717,151.2443,151.3325,353494.0
2021-09-09 15:40:00,154.39,154.46,154.32,154.37,540515.0,151.3325,151.4011,151.2639,151.3129,540515.0
2021-09-09 15:45:00,154.37,154.37,154.02,154.06,833942.0,151.3129,151.3129,150.9698,151.009,833942.0
2021-09-09 15:50:00,154.06,154.19,153.95,154.08,1305264.0,151.009,151.1364,150.9012,151.0286,1305264.0
2021-09-09 15:55:00,154.08,154.25,154.0,154.1,1591392.0,151.0286,151.1952,150.9502,151.0482,1591392.0
2021-09-10 09:30:00,155.02,155.48,154.88,155.37,3070444.0,151.95,152.4009,151.8128,152.2931,3070444.0
2021-09-10 09:35:00,155.36,155.48,155.12,155.23,1665953.0,152.2833,152.4009,152.048,152.1558,1665953.0
2021-09-10 09:40:00,155.23,155.35,155.1,155.16,1182907.0,152.1558,152.2735,152.0284,152.0872,1182907.0
2021-09-10 09:45:00,155.16,155.26,154.99,155.14,1161267.0,152.0872,152.1852,151.9206,152.0676,1161267.0
2021-09-10 09:50:00,155.13,155.43,155.08,155.18,1358463.0,152.0578,152.3519,152.0088,152.1068,1358463.0
2021-09-10 09:55:00,155.18,155.38,155.11,155.35,678239.0,152.1068,152.3029,152.0382,152.2735,678239.0
2021-09-10 10:00:00,155.36,155.43,154.78,154.82,1152888.0,152.2833,152.3519,151.7147,151.754,1152888.0
2021-09-10 10:05:00,154.82,154.93,154.68,154.92,823256.0,151.754,151.8618,151.6167,151.852,823256.0
2021-09-10 10:10:00,154.91,155.01,154.79,154.93,855804.0,151.8422,151.9402,151.7246,151.8618,855804.0
2021-09-10 10:15:00,154.93,155.08,154.83,154.83,734800.0,151.8618,152.0088,151.7638,151.7638,734800.0
2021-09-10 10:20:00,154.83,154.93,154.7,154.79,539534.0,151.7638,151.8618,151.6363,151.7246,539534.0
2021-09-10 10:25:00,154.81,154.87,154.74,154.78,417913.0,151.7442,151.803,151.6755,151.7147,417913.0
2021-09-10 10:30:00,154.78,154.78,154.43,154.61,911051.0,151.7147,151.7147,151.3717,151.5481,911051.0
2021-09-10 10:35:00,154.6,154.61,154.33,154.46,682310.0,151.5383,151.5481,151.2737,151.4011,682310.0
2021-09-10 10:40:00,154.46,154.46,154.21,154.22,679257.0,151.4011,151.4011,151.156,151.1658,679257.0
2021-09-10 10:45:00,154.22,154.41,154.18,154.33,719784.0,151.1658,151.3521,151.1266,151.2737,719784.0
2021-09-10 10:50:00,154.33,154.42,154.15,154.17,838749.0,151.2737,151.3619,151.0972,151.1168,838749.0
2021-09-10 10:55:00,154.17,154.52,153.91,154.34,1209536.0,151.1168,151.4599,150.862,151.2835,1209536.0
2021-09-10 11:00:00,154.34,154.39,154.17,154.24,486471.0,151.2835,151.3325,151.1168,151.1854,486471.0
2021-09-10 11:05:00,154.23,154.3,154.03,154.18,489113.0,151.1756,151.2443,150.9796,151.1266,489113.0
2021-09-10 11:10:00,154.18,154.27,154.09,154.16,461995.0,151.1266,151.2148,151.0384,151.107,461995.0
2021-09-10 11:15:00,154.15,154.19,152.78,153.06,4138335.0,151.0972,151.1364,149.7544,150.0288,4138335.0
2021-09-10 11:20:00,153.07,153.18,151.8,151.94,5094852.0,150.0386,150.1464,148.7938,148.931,5094852.0
2021-09-10 11:25:00,151.93,152.07,150.48,150.5,5607816.0,148.9212,149.0584,147.4999,147.5195,5607816.0
2021-09-10 11:30:00,150.51,151.39,150.05,151.3,5064328.0,147.5293,148.3919,147.0784,148.3037,5064328.0
2021-09-10 11:35:00,151.31,151.7,150.74,150.74,3377361.0,148.3135,148.6957,147.7548,147.7548,3377361.0
2021-09-10 11:40:00,150.74,151.38,150.65,150.93,2323595.0,147.7548,148.3821,147.6665,147.941,2323595.0
2021-09-10 11:45:00,150.94,150.98,149.5,149.61,4182359.0,147.9508,147.99,146.5393,146.6471,4182359.0
2021-09-10 11:50:00,149.62,149.95,148.72,148.74,4523746.0,146.6569,146.9804,145.7748,145.7944,4523746.0
2021-09-10 11:55:00,148.75,149.56,148.7,149.21,4006449.0,145.8042,146.5981,145.7552,146.2551,4006449.0
2021-09-10 12:00:00,149.2,149.76,148.92,149.71,2870354.0,146.2453,146.7942,145.9708,146.7452,2870354.0
2021-09-10 12:05:00,149.71,150.47,149.63,150.43,2686130.0,146.7452,147.4901,146.6667,147.4509,2686130.0
2021-09-10 12:10:00,150.42,150.48,149.91,150.02,2228056.0,147.4411,147.4999,146.9412,147.049,2228056.0
2021-09-10 12:15:00,150.01,150.37,149.97,150.06,1598369.0,147.0392,147.3921,147.0,147.0882,1598369.0
2021-09-10 12:20:00,150.06,150.17,149.63,149.75,1795885.0,147.0882,147.196,146.6667,146.7844,1795885.0
2021-09-10 12:25:00,149.75,150.05,149.65,150.04,1265977.0,146.7844,147.0784,146.6863,147.0686,1265977.0
2021-09-10 12:30:00,150.04,150.34,150.04,150.3,1445659.0,147.0686,147.3627,147.0686,147.3235,1445659.0
2021-09-10 12:35:00,150.29,150.57,150.16,150.53,1441468.0,147.3137,147.5881,147.1862,147.5489,1441468.0
2021-09-10 12:40:00,150.53,150.76,150.32,150.76,1454367.0,147.5489,147.7744,147.3431,147.7744,1454367.0
2021-09-10 12:45:00,150.77,150.81,150.43,150.51,1405986.0,147.7842,147.8234,147.4509,147.5293,1405986.0
2021-09-10 12:50:00,150.51,150.62,149.84,149.92,1979433.0,147.5293,147.6371,146.8726,146.951,1979433.0
2021-09-10 12:55:00,149.93,150.36,149.92,150.26,1379226.0,146.9608,147.3823,146.951,147.2843,1379226.0
2021-09-10 13:00:00,150.28,150.6,150.24,150.55,988034.0,147.3039,147.6175,147.2647,147.5685,988034.0
2021-09-10 13:05:00,150.55,150.58,150.15,150.3,946460.0,147.5685,147.5979,147.1764,147.3235,946460.0
2021-09-10 13:10:00,150.3,150.66,150.29,150.61,1115585.0,147.3235,147.6763,147.3137,147.6273,1115585.0
2021-09-10 13:15:00,150.6,150.66,150.39,150.62,804365.0,147.6175,147.6763,147.4117,147.6371,804365.0
2021-09-10 13:20:00,150.63,150.77,150.38,150.48,1196319.0,147.6469,147.7842,147.4019,147.4999,1196319.0
2021-09-10 13:25:00,150.48,150.57,150.18,150.32,950936.0,147.4999,147.5881,147.2058,147.3431,950936.0
2021-09-10 13:30:00,150.33,150.48,150.1,150.37,847937.0,147.3529,147.4999,147.1274,147.3921,847937.0
2021-09-10 13:35:00,150.37,150.49,150.3,150.45,518405.0,147.3921,147.5097,147.3235,147.4705,518405.0
2021-09-10 13:40:00,150.47,150.64,150.28,150.58,859945.0,147.4901,147.6567,147.3039,147.5979,859945.0
2021-09-10 13:45:00,150.58,150.59,150.09,150.22,859713.0,147.5979,147.6077,147.1176,147.2451,859713.0
2021-09-10 13:50:00,150.21,150.25,149.95,149.97,773972.0,147.2353,147.2745,146.9804,147.0,773972.0
2021-09-10 13:55:00,149.97,150.04,149.87,149.99,730399.0,147.0,147.0686,146.902,147.0196,730399.0
2021-09-10 14:00:00,149.98,150.16,149.95,150.05,778187.0,147.0098,147.1862,146.9804,147.0784,778187.0
2021-09-10 14:05:00,150.06,150.23,150.02,150.18,756610.0,147.0882,147.2549,147.049,147.2058,756610.0
2021-09-10 14:10:00,150.17,150.26,150.09,150.1,522978.0,147.196,147.2843,147.1176,147.1274,522978.0
2021-09-10 14:15:00,150.11,150.15,149.82,149.83,894034.0,147.1372,147.1764,146.853,146.8628,894034.0
2021-09-10 14:20:00,149.84,150.04,149.82,150.02,697994.0,146.8726,147.0686,146.853,147.049,697994.0
2021-09-10 14:25:00,150.01,150.03,149.81,149.81,535933.0,147.0392,147.0588,146.8432,146.8432,535933.0
2021-09-10 14:30:00,149.82,149.84,149.59,149.62,854263.0,146.853,146.8726,146.6275,146.6569,854263.0
2021-09-10 14:35:00,149.62,149.72,149.51,149.64,709457.0,146.6569,146.755,146.5491,146.6765,709457.0
2021-09-10 14:40:00,149.64,149.94,149.6,149.88,657232.0,146.6765,146.9706,146.6373,146.9118,657232.0
2021-09-10 14:45:00,149.89,150.0,149.83,149.9,822430.0,146.9216,147.0294,146.8628,146.9314,822430.0
2021-09-10 14:50:00,149.9,150.02,149.84,149.99,612470.0,146.9314,147.049,146.8726,147.0196,612470.0
2021-09-10 14:55:00,150.0,150.07,149.84,149.88,736917.0,147.0294,147.098,146.8726,146.9118,736917.0
2021-09-10 15:00:00,149.88,149.94,149.64,149.66,749091.0,146.9118,146.9706,146.6765,146.6961,749091.0
2021-09-10 15:05:00,149.66,149.77,149.5,149.55,818251.0,146.6961,146.804,146.5393,146.5883,818251.0
2021-09-10 15:10:00,149.56,149.62,149.28,149.43,1039314.0,146.5981,146.6569,146.3237,146.4707,1039314.0
2021-09-10 15:15:00,149.43,149.55,149.31,149.38,815413.0,146.4707,146.5883,146.3531,146.4217,815413.0
2021-09-10 15:20:00,149.39,149.41,149.05,149.08,1139847.0,146.4315,146.4511,146.0982,146.1276,1139847.0
2021-09-10 15:25:00,149.09,149.27,149.08,149.11,896206.0,146.1374,146.3139,146.1276,146.157,896206.0
2021-09-10 15:30:00,149.11,149.24,149.02,149.07,1022464.0,146.157,146.2845,146.0688,146.1178,1022464.0
2021-09-10 15:35:00,149.07,149.13,149.0,149.01,1252504.0,146.1178,146.1766,146.0492,146.059,1252504.0
2021-09-10 15:40:00,149.01,149.07,148.81,148.93,1887394.0,146.059,146.1178,145.863,145.9806,1887394.0
2021-09-10 15:45:00,148.93,149.07,148.83,149.02,1809883.0,145.9806,146.1178,145.8826,146.0688,1809883.0
2021-09-10 15:50:00,149.01,149.09,148.88,148.94,2123525.0,146.059,146.1374,145.9316,145.9904,2123525.0
2021-09-10 15:55:00,148.95,149.07,148.74,149.0,3326993.0,146.0002,146.1178,145.7944,146.0492,3326993.0
2021-09-13 09:30:00,150.65,151.42,150.25,150.76,5090969.0,147.6665,148.4213,147.2745,147.7744,5090969.0
2021-09-13 09:35:00,150.79,150.92,149.73,149.76,3218536.0,147.8038,147.9312,146.7648,146.7942,3218536.0
2021-09-13 09:40:00,149.77,150.3,149.7,150.16,2721005.0,146.804,147.3235,146.7354,147.1862,2721005.0
2021-09-13 09:45:00,150.16,150.18,149.71,150.07,1850621.0,147.1862,147.2058,146.7452,147.098,1850621.0
2021-09-13 09:50:00,150.07,150.55,150.05,150.21,2106376.0,147.098,147.5685,147.0784,147.2353,2106376.0
2021-09-13 09:55:00,150.21,150.36,149.83,149.87,1273517.0,147.2353,147.3823,146.8628,146.902,1273517.0
2021-09-13 10:00:00,149.86,149.95,149.31,149.6,1999717.0,146.8922,146.9804,146.3531,146.6373,1999717.0
2021-09-13 10:05:00,149.6,149.69,149.34,149.66,1532972.0,146.6373,146.7256,146.3825,146.6961,1532972.0
2021-09-13 10:10:00,149.66,149.66,149.27,149.45,1335835.0,146.6961,146.6961,146.3139,146.4903,1335835.0
2021-09-13 10:15:00,149.44,149.6,149.18,149.39,1234062.0,146.4805,146.6373,146.2257,146.4315,1234062.0
2021-09-13 10:20:00,149.4,149.54,149.05,149.14,1212501.0,146.4413,146.5785,146.0982,146.1864,1212501.0
2021-09-13 10:25:00,149.13,149.66,149.12,149.63,1081624.0,146.1766,146.6961,146.1668,146.6667,1081624.0
2021-09-13 10:30:00,149.64,149.87,149.3,149.84,1288683.0,146.6765,146.902,146.3433,146.8726,1288683.0
2021-09-13 10:35:00,149.84,150.05,149.61,149.87,1818846.0,146.8726,147.0784,146.6471,146.902,1818846.0
2021-09-13 10:40:00,149.86,149.93,149.7,149.76,759490.0,146.8922,146.9608,146.7354,146.7942,759490.0
2021-09-13 10:45:00,149.75,150.25,149.71,150.12,1321934.0,146.7844,147.2745,146.7452,147.147,1321934.0
2021-09-13 10:50:00,150.11,150.2,149.88,149.88,731258.0,147.1372,147.2255,146.9118,146.9118,731258.0
2021-09-13 10:55:00,149.89,150.09,149.85,150.06,578545.0,146.9216,147.1176,146.8824,147.0882,578545.0
2021-09-13 11:00:00,150.06,150.41,150.02,150.06,1052462.0,147.0882,147.4313,147.049,147.0882,1052462.0
2021-09-13 11:05:00,150.07,150.38,150.03,150.23,768981.0,147.098,147.4019,147.0588,147.2549,768981.0
2021-09-13 11:10:00,150.24,150.28,149.87,149.96,961683.0,147.2647,147.3039,146.902,146.9902,961683.0
2021-09-13 11:15:00,149.94,149.95,149.66,149.79,955457.0,146.9706,146.9804,146.6961,146.8236,955457.0
2021-09-13 11:20:00,149.8,149.92,149.68,149.91,571371.0,146.8334,146.951,146.7157,146.9412,571371.0
2021-09-13 11:25:00,149.9,150.14,149.83,150.06,670504.0,146.9314,147.1666,146.8628,147.0882,670504.0
2021-09-13 11:30:00,150.05,150.2,150.04,150.15,542059.0,147.0784,147.2255,147.0686,147.1764,542059.0
2021-09-13 11:35:00,150.16,150.19,149.96,150.01,677508.0,147.1862,147.2156,146.9902,147.0392,677508.0
2021-09-13 11:40:00,150.01,150.03,149.77,149.78,598258.0,147.0392,147.0588,146.804,146.8138,598258.0
2021-09-13 11:45:00,149.78,150.17,149.77,149.82,798719.0,146.8138,147.196,146.804,146.853,798719.0
2021-09-13 11:50:00,149.82,149.88,149.62,149.64,622898.0,146.853,146.9118,146.6569,146.6765,622898.0
2021-09-13 11:55:00,149.63,149.74,149.45,149.49,690949.0,146.6667,146.7746,146.4903,146.5295,690949.0
2021-09-13 12:00:00,149.49,149.6,149.4,149.59,663996.0,146.5295,146.6373,146.4413,146.6275,663996.0
2021-09-13 12:05:00,149.59,149.64,149.39,149.53,566098.0,146.6275,146.6765,146.4315,146.5687,566098.0
2021-09-13 12:10:00,149.53,149.9,149.53,149.78,841330.0,146.5687,146.9314,146.5687,146.8138,841330.0
2021-09-13 12:15:00,149.78,149.86,149.57,149.67,522173.0,146.8138,146.8922,146.6079,146.7059,522173.0
2021-09-13 12:20:00,149.68,150.0,149.68,149.93,648884.0,146.7157,147.0294,146.7157,146.9608,648884.0
2021-09-13 12:25:00,149.93,149.95,149.76,149.77,354413.0,146.9608,146.9804,146.7942,146.804,354413.0
2021-09-13 12:30:00,149.77,149.89,149.72,149.81,459966.0,146.804,146.9216,146.755,146.8432,459966.0
2021-09-13 12:35:00,149.81,149.87,149.74,149.77,387527.0,146.8432,146.902,146.7746,146.804,387527.0
2021-09-13 12:40:00,149.77,149.78,149.55,149.69,442624.0,146.804,146.8138,146.5883,146.7256,442624.0
2021-09-13 12:45:00,149.69,149.78,149.64,149.69,327622.0,146.7256,146.8138,146.6765,146.7256,327622.0
2021-09-13 12:50:00,149.69,149.85,149.68,149.83,484943.0,146.7256,146.8824,146.7157,146.8628,484943.0
2021-09-13 12:55:00,149.84,150.11,149.82,150.03,944835.0,146.8726,147.1372,146.853,147.0588,944835.0
2021-09-13 13:00:00,150.03,150.12,149.88,149.9,543721.0,147.0588,147.147,146.9118,146.9314,543721.0
2021-09-13 13:05:00,149.91,150.1,149.86,149.88,578054.0,146.9412,147.1274,146.8922,146.9118,578054.0
2021-09-13 13:10:00,149.89,149.92,149.71,149.73,585774.0,146.9216,146.951,146.7452,146.7648,585774.0
2021-09-13 13:15:00,149.72,149.75,149.48,149.55,538437.0,146.755,146.7844,146.5197,146.5883,538437.0
2021-09-13 13:20:00,149.55,149.62,149.43,149.5,578896.0,146.5883,146.6569,146.4707,146.5393,578896.0
2021-09-13 13:25:00,149.51,149.51,149.24,149.3,670486.0,146.5491,146.5491,146.2845,146.3433,670486.0
2021-09-13 13:30:00,149.31,149.32,149.14,149.17,618148.0,146.3531,146.3629,146.1864,146.2158,618148.0
2021-09-13 13:35:00,149.16,149.33,149.1,149.11,581929.0,146.206,146.3727,146.1472,146.157,581929.0
2021-09-13 13:40:00,149.12,149.22,148.93,148.96,875573.0,146.1668,146.2649,145.9806,146.01,875573.0
2021-09-13 13:45:00,148.97,149.17,148.93,149.03,767793.0,146.0198,146.2158,145.9806,146.0786,767793.0
2021-09-13 13:50:00,149.02,149.09,148.9,148.93,694205.0,146.0688,146.1374,145.9512,145.9806,694205.0
2021-09-13 13:55:00,148.94,149.0,148.82,148.96,596950.0,145.9904,146.0492,145.8728,146.01,596950.0
2021-09-13 14:00:00,148.97,149.23,148.94,149.17,813309.0,146.0198,146.2747,145.9904,146.2158,813309.0
2021-09-13 14:05:00,149.17,149.22,149.03,149.14,600560.0,146.2158,146.2649,146.0786,146.1864,600560.0
2021-09-13 14:10:00,149.15,149.16,148.89,149.01,664991.0,146.1962,146.206,145.9414,146.059,664991.0
2021-09-13 14:15:00,149.02,149.16,148.89,149.14,520492.0,146.0688,146.206,145.9414,146.1864,520492.0
2021-09-13 14:20:00,149.15,149.15,148.99,149.04,469328.0,146.1962,146.1962,146.0394,146.0884,469328.0
2021-09-13 14:25:00,149.04,149.06,148.81,148.91,586322.0,146.0884,146.108,145.863,145.961,586322.0
2021-09-13 14:30:00,148.91,149.04,148.87,148.96,436567.0,145.961,146.0884,145.9218,146.01,436567.0
2021-09-13 14:35:00,148.96,148.99,148.76,148.77,455069.0,146.01,146.0394,145.814,145.8238,455069.0
2021-09-13 14:40:00,148.77,149.11,148.75,149.09,646982.0,145.8238,146.157,145.8042,146.1374,646982.0
2021-09-13 14:45:00,149.1,149.28,149.05,149.19,772332.0,146.1472,146.3237,146.0982,146.2355,772332.0
2021-09-13 14:50:00,149.19,149.22,149.07,149.07,490297.0,146.2355,146.2649,146.1178,146.1178,490297.0
2021-09-13 14:55:00,149.08,149.29,149.05,149.27,590032.0,146.1276,146.3335,146.0982,146.3139,590032.0
2021-09-13 15:00:00,149.28,149.28,148.92,148.93,618580.0,146.3237,146.3237,145.9708,145.9806,618580.0
2021-09-13 15:05:00,148.92,149.41,148.89,149.35,887242.0,145.9708,146.4511,145.9414,146.3923,887242.0
2021-09-13 15:10:00,149.37,149.55,149.31,149.35,808836.0,146.4119,146.5883,146.3531,146.3923,808836.0
2021-09-13 15:15:00,149.34,149.5,148.95,149.28,1413922.0,146.3825,146.5393,146.0002,146.3237,1413922.0
2021-09-13 15:20:00,149.28,149.46,149.14,149.44,776899.0,146.3237,146.5001,146.1864,146.4805,776899.0
2021-09-13 15:25:00,149.44,149.59,149.32,149.58,838020.0,146.4805,146.6275,146.3629,146.6177,838020.0
2021-09-13 15:30:00,149.58,149.6,149.47,149.52,642989.0,146.6177,146.6373,146.5099,146.5589,642989.0
2021-09-13 15:35:00,149.53,149.57,149.39,149.4,666011.0,146.5687,146.6079,146.4315,146.4413,666011.0
2021-09-13 15:40:00,149.4,149.42,149.14,149.2,791771.0,146.4413,146.4609,146.1864,146.2453,791771.0
2021-09-13 15:45:00,149.19,149.26,149.06,149.18,770980.0,146.2355,146.3041,146.108,146.2257,770980.0
2021-09-13 15:50:00,149.19,149.4,149.13,149.27,1433613.0,146.2355,146.4413,146.1766,146.3139,1433613.0
2021-09-13 15:55:00,149.26,149.62,149.25,149.62,2104237.0,146.3041,146.6569,146.2943,146.6569,2104237.0
2021-09-14 09:30:00,150.36,151.07,150.09,150.28,3889565.0,147.3823,148.0782,147.1176,147.3039,3889565.0
2021-09-14 09:35:00,150.28,150.82,150.2,150.37,1617569.0,147.3039,147.8332,147.2255,147.3921,1617569.0
2021-09-14 09:40:00,150.36,150.62,150.2,150.31,1340188.0,147.3823,147.6371,147.2255,147.3333,1340188.0
2021-09-14 09:45:00,150.33,150.62,150.01,150.1,1687548.0,147.3529,147.6371,147.0392,147.1274,1687548.0
2021-09-14 09:50:00,150.1,150.19,149.84,149.87,1256978.0,147.1274,147.2156,146.8726,146.902,1256978.0
2021-09-14 09:55:00,149.87,150.0,149.63,149.88,1380006.0,146.902,147.0294,146.6667,146.9118,1380006.0
2021-09-14 10:00:00,149.88,149.99,149.67,149.96,1185480.0,146.9118,147.0196,146.7059,146.9902,1185480.0
2021-09-14 10:05:00,149.96,149.97,149.72,149.77,838268.0,146.9902,147.0,146.755,146.804,838268.0
2021-09-14 10:10:00,149.77,149.77,149.49,149.52,1040500.0,146.804,146.804,146.5295,146.5589,1040500.0
2021-09-14 10:15:00,149.53,149.92,149.46,149.92,1148254.0,146.5687,146.951,146.5001,146.951,1148254.0
2021-09-14 10:20:00,149.91,150.02,149.68,149.7,979239.0,146.9412,147.049,146.7157,146.7354,979239.0
2021-09-14 10:25:00,149.71,149.92,149.63,149.7,836907.0,146.7452,146.951,146.6667,146.7354,836907.0
2021-09-14 10:30:00,149.69,149.72,149.41,149.61,891341.0,146.7256,146.755,146.4511,146.6471,891341.0
2021-09-14 10:35:00,149.62,149.67,149.23,149.24,715577.0,146.6569,146.7059,146.2747,146.2845,715577.0
2021-09-14 10:40:00,149.24,149.64,149.18,149.62,946723.0,146.2845,146.6765,146.2257,146.6569,946723.0
2021-09-14 10:45:00,149.63,149.77,149.53,149.58,874582.0,146.6667,146.804,146.5687,146.6177,874582.0
2021-09-14 10:50:00,149.59,149.74,149.53,149.68,670794.0,146.6275,146.7746,146.5687,146.7157,670794.0
2021-09-14 10:55:00,149.68,149.68,149.48,149.67,776255.0,146.7157,146.7157,146.5197,146.7059,776255.0
2021-09-14 11:00:00,149.67,149.83,149.57,149.59,769170.0,146.7059,146.8628,146.6079,146.6275,769170.0
2021-09-14 11:05:00,149.6,149.73,149.59,149.67,525396.0,146.6373,146.7648,146.6275,146.7059,525396.0
2021-09-14 11:10:00,149.67,149.85,149.65,149.71,725527.0,146.7059,146.8824,146.6863,146.7452,725527.0
2021-09-14 11:15:00,149.71,149.78,149.59,149.68,685253.0,146.7452,146.8138,146.6275,146.7157,685253.0
2021-09-14 11:20:00,149.68,149.97,149.67,149.93,720708.0,146.7157,147.0,146.7059,146.9608,720708.0
2021-09-14 11:25:00,149.94,149.95,149.78,149.85,594766.0,146.9706,146.9804,146.8138,146.8824,594766.0
2021-09-14 11:30:00,149.85,149.96,149.81,149.82,839610.0,146.8824,146.9902,146.8432,146.853,839610.0
2021-09-14 11:35:00,149.82,150.24,149.81,150.24,1008600.0,146.853,147.2647,146.8432,147.2647,1008600.0
2021-09-14 11:40:00,150.23,150.44,150.22,150.29,942120.0,147.2549,147.4607,147.2451,147.3137,942120.0
2021-09-14 11:45:00,150.28,150.36,150.13,150.2,641966.0,147.3039,147.3823,147.1568,147.2255,641966.0
2021-09-14 11:50:00,150.21,150.21,150.01,150.03,576362.0,147.2353,147.2353,147.0392,147.0588,576362.0
2021-09-14 11:55:00,150.03,150.28,150.02,150.25,732488.0,147.0588,147.3039,147.049,147.2745,732488.0
2021-09-14 12:00:00,150.26,150.38,150.1,150.11,906592.0,147.2843,147.4019,147.1274,147.1372,906592.0
2021-09-14 12:05:00,150.11,150.15,149.82,149.84,869096.0,147.1372,147.1764,146.853,146.8726,869096.0
2021-09-14 12:10:00,149.84,149.86,149.55,149.59,1054541.0,146.8726,146.8922,146.5883,146.6275,1054541.0
2021-09-14 12:15:00,149.58,149.63,149.32,149.37,709517.0,146.6177,146.6667,146.3629,146.4119,709517.0
2021-09-14 12:20:00,149.38,149.58,149.34,149.55,609626.0,146.4217,146.6177,146.3825,146.5883,609626.0
2021-09-14 12:25:00,149.55,149.58,149.37,149.44,489266.0,146.5883,146.6177,146.4119,146.4805,489266.0
2021-09-14 12:30:00,149.44,149.45,149.25,149.4,660352.0,146.4805,146.4903,146.2943,146.4413,660352.0
2021-09-14 12:35:00,149.4,149.5,149.2,149.22,550236.0,146.4413,146.5393,146.2453,146.2649,550236.0
2021-09-14 12:40:00,149.21,149.22,148.93,148.97,830625.0,146.2551,146.2649,145.9806,146.0198,830625.0
2021-09-14 12:45:00,148.97,149.15,148.9,148.9,726976.0,146.0198,146.1962,145.9512,145.9512,726976.0
2021-09-14 12:50:00,148.91,149.0,148.85,148.97,696173.0,145.961,146.0492,145.9022,146.0198,696173.0
2021-09-14 12:55:00,148.97,149.02,148.8,149.0,651463.0,146.0198,146.0688,145.8532,146.0492,651463.0
2021-09-14 13:00:00,148.99,149.17,148.88,148.91,808961.0,146.0394,146.2158,145.9316,145.961,808961.0
2021-09-14 13:05:00,148.91,148.93,148.28,148.35,1565387.0,145.961,145.9806,145.3435,145.4121,1565387.0
2021-09-14 13:10:00,148.35,148.8,148.29,148.66,1309660.0,145.4121,145.8532,145.3533,145.7159,1309660.0
2021-09-14 13:15:00,148.66,148.85,148.62,148.8,935558.0,145.7159,145.9022,145.6767,145.8532,935558.0
2021-09-14 13:20:00,148.8,148.9,148.74,148.79,809896.0,145.8532,145.9512,145.7944,145.8434,809896.0
2021-09-14 13:25:00,148.79,149.07,148.79,148.94,870813.0,145.8434,146.1178,145.8434,145.9904,870813.0
2021-09-14 13:30:00,148.94,148.96,148.4,148.46,1444440.0,145.9904,146.01,145.4611,145.5199,1444440.0
2021-09-14 13:35:00,148.46,148.72,148.37,148.5,1125460.0,145.5199,145.7748,145.4317,145.5591,1125460.0
2021-09-14 13:40:00,148.5,148.85,148.42,148.83,858712.0,145.5591,145.9022,145.4807,145.8826,858712.0
2021-09-14 13:45:00,148.83,148.94,148.72,148.81,832757.0,145.8826,145.9904,145.7748,145.863,832757.0
2021-09-14 13:50:00,148.81,149.09,148.75,148.96,970407.0,145.863,146.1374,145.8042,146.01,970407.0
2021-09-14 13:55:00,148.96,149.07,148.48,148.59,1346516.0,146.01,146.1178,145.5395,145.6473,1346516.0
2021-09-14 14:00:00,148.57,148.61,148.26,148.34,1327402.0,145.6277,145.6669,145.3239,145.4023,1327402.0
2021-09-14 14:05:00,148.34,148.58,148.06,148.1,1338810.0,145.4023,145.6375,145.1278,145.167,1338810.0
2021-09-14 14:10:00,148.11,148.21,147.9,148.11,1369813.0,145.1768,145.2749,144.971,145.1768,1369813.0
2021-09-14 14:15:00,148.11,148.11,147.3,147.3,2304963.0,145.1768,145.1768,144.3829,144.3829,2304963.0
2021-09-14 14:20:00,147.31,147.48,146.91,147.46,2428429.0,144.3927,144.5593,144.0006,144.5397,2428429.0
2021-09-14 14:25:00,147.45,147.69,147.2,147.6,1796314.0,144.5299,144.7652,144.2849,144.6769,1796314.0
2021-09-14 14:30:00,147.6,147.75,147.39,147.41,1294808.0,144.6769,144.824,144.4711,144.4907,1294808.0
2021-09-14 14:35:00,147.41,147.51,147.24,147.43,1226001.0,144.4907,144.5887,144.3241,144.5103,1226001.0
2021-09-14 14:40:00,147.43,147.7,147.4,147.66,1051994.0,144.5103,144.775,144.4809,144.7358,1051994.0
2021-09-14 14:45:00,147.66,147.66,147.31,147.31,716182.0,144.7358,144.7358,144.3927,144.3927,716182.0
2021-09-14 14:50:00,147.32,147.67,147.27,147.65,1052567.0,144.4025,144.7456,144.3535,144.726,1052567.0
2021-09-14 14:55:00,147.64,147.77,147.56,147.75,1114724.0,144.7161,144.8436,144.6377,144.824,1114724.0
2021-09-14 15:00:00,147.75,147.87,147.69,147.74,843906.0,144.824,144.9416,144.7652,144.8142,843906.0
2021-09-14 15:05:00,147.74,147.88,147.61,147.67,809270.0,144.8142,144.9514,144.6867,144.7456,809270.0
2021-09-14 15:10:00,147.67,147.74,147.59,147.63,697707.0,144.7456,144.8142,144.6671,144.7063,697707.0
2021-09-14 15:15:00,147.62,147.67,147.42,147.44,888850.0,144.6965,144.7456,144.5005,144.5201,888850.0
2021-09-14 15:20:00,147.44,147.58,147.3,147.31,983289.0,144.5201,144.6573,144.3829,144.3927,983289.0
2021-09-14 15:25:00,147.31,147.41,147.21,147.27,1010737.0,144.3927,144.4907,144.2947,144.3535,1010737.0
2021-09-14 15:30:00,147.26,147.53,147.23,147.5,1032012.0,144.3437,144.6083,144.3143,144.5789,1032012.0
2021-09-14 15:35:00,147.5,147.62,147.38,147.62,814350.0,144.5789,144.6965,144.4613,144.6965,814350.0
2021-09-14 15:40:00,147.61,147.73,147.5,147.64,887280.0,144.6867,144.8044,144.5789,144.7161,887280.0
2021-09-14 15:45:00,147.64,147.84,147.51,147.55,1162506.0,144.7161,144.9122,144.5887,144.6279,1162506.0
2021-09-14 15:50:00,147.56,148.28,147.5,148.15,2447213.0,144.6377,145.3435,144.5789,145.216,2447213.0
2021-09-14 15:55:00,148.16,148.33,147.95,148.19,3293637.0,145.2259,145.3925,145.02,145.2553,3293637.0
2021-09-15 09:30:00,148.54,149.09,148.19,148.41,2986328.0,145.5983,146.1374,145.2553,145.4709,2986328.0
2021-09-15 09:35:00,148.4,148.47,147.84,148.02,1860139.0,145.4611,145.5297,144.9122,145.0886,1860139.0
2021-09-15 09:40:00,148.01,148.2,147.53,147.57,1587895.0,145.0788,145.2651,144.6083,144.6475,1587895.0
2021-09-15 09:45:00,147.58,148.03,147.55,147.77,1385816.0,144.6573,145.0984,144.6279,144.8436,1385816.0
2021-09-15 09:50:00,147.77,147.82,147.06,147.06,1769224.0,144.8436,144.8926,144.1476,144.1476,1769224.0
2021-09-15 09:55:00,147.05,147.49,147.0,147.44,1617325.0,144.1378,144.5691,144.0888,144.5201,1617325.0
2021-09-15 10:00:00,147.45,147.58,147.12,147.24,1116408.0,144.5299,144.6573,144.2064,144.3241,1116408.0
2021-09-15 10:05:00,147.23,147.29,147.03,147.24,1076715.0,144.3143,144.3731,144.1182,144.3241,1076715.0
2021-09-15 10:10:00,147.25,147.33,146.65,146.71,1699615.0,144.3339,144.4123,143.7458,143.8046,1699615.0
2021-09-15 10:15:00,146.71,146.81,146.59,146.7,1232924.0,143.8046,143.9026,143.6869,143.7948,1232924.0
2021-09-15 10:20:00,146.7,146.92,146.64,146.69,973011.0,143.7948,144.0104,143.736,143.785,973011.0
2021-09-15 10:25:00,146.68,146.96,146.49,146.6,1278698.0,143.7752,144.0496,143.5889,143.6967,1278698.0
2021-09-15 10:30:00,146.6,146.79,146.37,146.64,1373481.0,143.6967,143.883,143.4713,143.736,1373481.0
2021-09-15 10:35:00,146.63,147.04,146.6,146.9,1281050.0,143.7262,144.128,143.6967,143.9908,1281050.0
2021-09-15 10:40:00,146.89,146.99,146.65,146.78,825412.0,143.981,144.079,143.7458,143.8732,825412.0
2021-09-15 10:45:00,146.76,147.09,146.76,147.0,882358.0,143.8536,144.177,143.8536,144.0888,882358.0
2021-09-15 10:50:00,147.0,147.1,146.92,146.93,652257.0,144.0888,144.1868,144.0104,144.0202,652257.0
2021-09-15 10:55:00,146.93,147.24,146.91,147.22,673051.0,144.0202,144.3241,144.0006,144.3045,673051.0
2021-09-15 11:00:00,147.22,147.35,147.05,147.33,671593.0,144.3045,144.4319,144.1378,144.4123,671593.0
2021-09-15 11:05:00,147.34,147.4,147.23,147.28,651071.0,144.4221,144.4809,144.3143,144.3633,651071.0
2021-09-15 11:10:00,147.28,147.35,147.12,147.14,547978.0,144.3633,144.4319,144.2064,144.2261,547978.0
2021-09-15 11:15:00,147.13,147.15,146.92,147.03,693290.0,144.2162,144.2359,144.0104,144.1182,693290.0
2021-09-15 11:20:00,147.03,147.2,146.97,147.16,533342.0,144.1182,144.2849,144.0594,144.2457,533342.0
2021-09-15 11:25:00,147.17,147.32,147.0,147.02,696422.0,144.2555,144.4025,144.0888,144.1084,696422.0
2021-09-15 11:30:00,147.03,147.06,146.77,147.03,784567.0,144.1182,144.1476,143.8634,144.1182,784567.0
2021-09-15 11:35:00,147.03,147.06,146.91,147.0,464817.0,144.1182,144.1476,144.0006,144.0888,464817.0
2021-09-15 11:40:00,147.0,147.16,146.98,147.07,426189.0,144.0888,144.2457,144.0692,144.1574,426189.0
2021-09-15 11:45:00,147.07,147.07,146.89,146.95,451782.0,144.1574,144.1574,143.981,144.0398,451782.0
2021-09-15 11:50:00,146.95,146.98,146.83,146.91,430015.0,144.0398,144.0692,143.9222,144.0006,430015.0
2021-09-15 11:55:00,146.91,147.32,146.89,147.26,647570.0,144.0006,144.4025,143.981,144.3437,647570.0
2021-09-15 12:00:00,147.25,147.33,147.15,147.29,496764.0,144.3339,144.4123,144.2359,144.3731,496764.0
2021-09-15 12:05:00,147.31,147.33,147.2,147.28,394367.0,144.3927,144.4123,144.2849,144.3633,394367.0
2021-09-15 12:10:00,147.29,147.36,147.13,147.13,439371.0,144.3731,144.4417,144.2162,144.2162,439371.0
2021-09-15 12:15:00,147.14,147.23,147.14,147.19,296665.0,144.2261,144.3143,144.2261,144.2751,296665.0
2021-09-15 12:20:00,147.19,147.3,147.12,147.28,369289.0,144.2751,144.3829,144.2064,144.3633,369289.0
2021-09-15 12:25:00,147.29,147.58,147.28,147.58,700004.0,144.3731,144.6573,144.3633,144.6573,700004.0
2021-09-15 12:30:00,147.58,147.8,147.53,147.8,697696.0,144.6573,144.873,144.6083,144.873,697696.0
2021-09-15 12:35:00,147.8,148.05,147.69,148.04,1028531.0,144.873,145.118,144.7652,145.1082,1028531.0
2021-09-15 12:40:00,148.05,148.17,147.82,147.94,1120681.0,145.118,145.2357,144.8926,145.0102,1120681.0
2021-09-15 12:45:00,147.93,148.11,147.83,148.09,695146.0,145.0004,145.1768,144.9024,145.1572,695146.0
2021-09-15 12:50:00,148.1,148.13,147.92,147.99,529993.0,145.167,145.1964,144.9906,145.0592,529993.0
2021-09-15 12:55:00,148.0,148.13,147.98,148.05,635481.0,145.069,145.1964,145.0494,145.118,635481.0
2021-09-15 13:00:00,148.05,148.19,147.96,148.19,536249.0,145.118,145.2553,145.0298,145.2553,536249.0
2021-09-15 13:05:00,148.19,148.22,147.91,147.93,666829.0,145.2553,145.2847,144.9808,145.0004,666829.0
2021-09-15 13:10:00,147.93,148.04,147.86,147.89,427787.0,145.0004,145.1082,144.9318,144.9612,427787.0
2021-09-15 13:15:00,147.89,148.03,147.86,148.03,420085.0,144.9612,145.0984,144.9318,145.0984,420085.0
2021-09-15 13:20:00,148.02,148.17,148.02,148.06,506651.0,145.0886,145.2357,145.0886,145.1278,506651.0
2021-09-15 13:25:00,148.06,148.29,148.03,148.2,575924.0,145.1278,145.3533,145.0984,145.2651,575924.0
2021-09-15 13:30:00,148.21,148.35,148.19,148.31,596289.0,145.2749,145.4121,145.2553,145.3729,596289.0
2021-09-15 13:35:00,148.31,148.32,148.12,148.2,421019.0,145.3729,145.3827,145.1866,145.2651,421019.0
2021-09-15 13:40:00,148.21,148.29,148.16,148.26,380759.0,145.2749,145.3533,145.2259,145.3239,380759.0
2021-09-15 13:45:00,148.25,148.56,148.25,148.42,623971.0,145.3141,145.6179,145.3141,145.4807,623971.0
2021-09-15 13:50:00,148.41,148.46,148.35,148.39,401743.0,145.4709,145.5199,145.4121,145.4513,401743.0
2021-09-15 13:55:00,148.39,148.41,148.13,148.13,441632.0,145.4513,145.4709,145.1964,145.1964,441632.0
2021-09-15 14:00:00,148.13,148.22,148.09,148.18,469774.0,145.1964,145.2847,145.1572,145.2455,469774.0
2021-09-15 14:05:00,148.18,148.32,148.13,148.31,484898.0,145.2455,145.3827,145.1964,145.3729,484898.0
2021-09-15 14:10:00,148.32,148.39,148.2,148.23,406439.0,145.3827,145.4513,145.2651,145.2945,406439.0
2021-09-15 14:15:00,148.23,148.34,148.14,148.15,363028.0,145.2945,145.4023,145.2062,145.216,363028.0
2021-09-15 14:20:00,148.16,148.29,148.11,148.25,318481.0,145.2259,145.3533,145.1768,145.3141,318481.0
2021-09-15 14:25:00,148.25,148.39,148.25,148.33,453075.0,145.3141,145.4513,145.3141,145.3925,453075.0
2021-09-15 14:30:00,148.32,148.39,148.23,148.29,353194.0,145.3827,145.4513,145.2945,145.3533,353194.0
2021-09-15 14:35:00,148.28,148.42,148.27,148.34,473790.0,145.3435,145.4807,145.3337,145.4023,473790.0
2021-09-15 14:40:00,148.33,148.45,148.31,148.34,428299.0,145.3925,145.5101,145.3729,145.4023,428299.0
2021-09-15 14:45:00,148.35,148.55,148.29,148.53,460987.0,145.4121,145.6081,145.3533,145.5885,460987.0
2021-09-15 14:50:00,148.53,148.59,148.46,148.49,478656.0,145.5885,145.6473,145.5199,145.5493,478656.0
2021-09-15 14:55:00,148.49,148.52,148.43,148.45,357005.0,145.5493,145.5787,145.4905,145.5101,357005.0
2021-09-15 15:00:00,148.45,148.67,148.35,148.64,579745.0,145.5101,145.7258,145.4121,145.6963,579745.0
2021-09-15 15:05:00,148.65,148.73,148.57,148.7,529555.0,145.7061,145.7846,145.6277,145.7552,529555.0
2021-09-15 15:10:00,148.71,148.82,148.65,148.82,659419.0,145.765,145.8728,145.7061,145.8728,659419.0
2021-09-15 15:15:00,148.82,149.0,148.76,148.97,847904.0,145.8728,146.0492,145.814,146.0198,847904.0
2021-09-15 15:20:00,148.96,148.97,148.78,148.88,640214.0,146.01,146.0198,145.8336,145.9316,640214.0
2021-09-15 15:25:00,148.88,149.08,148.86,149.06,921055.0,145.9316,146.1276,145.912,146.108,921055.0
2021-09-15 15:30:00,149.07,149.18,149.0,149.04,1121731.0,146.1178,146.2257,146.0492,146.0884,1121731.0
2021-09-15 15:35:00,149.04,149.38,149.02,149.33,1013908.0,146.0884,146.4217,146.0688,146.3727,1013908.0
2021-09-15 15:40:00,149.32,149.35,149.1,149.18,985895.0,146.3629,146.3923,146.1472,146.2257,985895.0
2021-09-15 15:45:00,149.18,149.3,149.16,149.27,976730.0,146.2257,146.3433,146.206,146.3139,976730.0
2021-09-15 15:50:00,149.28,149.44,149.0,149.09,1748793.0,146.3237,146.4805,146.0492,146.1374,1748793.0
2021-09-15 15:55:00,149.09,149.12,148.87,149.09,1986298.0,146.1374,146.1668,145.9218,146.1374,1986298.0
2021-09-16 09:30:00,148.44,148.92,148.25,148.82,2497019.0,145.5003,145.9708,145.3141,145.8728,2497019.0
2021-09-16 09:35:00,148.82,148.97,148.09,148.12,1364565.0,145.8728,146.0198,145.1572,145.1866,1364565.0
2021-09-16 09:40:00,148.12,148.29,147.96,148.11,1368376.0,145.1866,145.3533,145.0298,145.1768,1368376.0
2021-09-16 09:45:00,148.12,148.28,147.85,147.85,1436230.0,145.1866,145.3435,144.922,144.922,1436230.0
2021-09-16 09:50:00,147.85,148.01,147.71,147.87,1193411.0,144.922,145.0788,144.7848,144.9416,1193411.0
2021-09-16 09:55:00,147.87,148.01,147.78,147.92,907497.0,144.9416,145.0788,144.8534,144.9906,907497.0
2021-09-16 10:00:00,147.91,147.92,147.55,147.58,1131089.0,144.9808,144.9906,144.6279,144.6573,1131089.0
2021-09-16 10:05:00,147.59,147.99,147.57,147.94,1088452.0,144.6671,145.0592,144.6475,145.0102,1088452.0
2021-09-16 10:10:00,147.94,147.99,147.56,147.57,836676.0,145.0102,145.0592,144.6377,144.6475,836676.0
2021-09-16 10:15:00,147.56,147.64,147.3,147.55,1230387.0,144.6377,144.7161,144.3829,144.6279,1230387.0
2021-09-16 10:20:00,147.54,147.8,147.43,147.69,923859.0,144.6181,144.873,144.5103,144.7652,923859.0
2021-09-16 10:25:00,147.68,147.8,147.58,147.77,761959.0,144.7554,144.873,144.6573,144.8436,761959.0
2021-09-16 10:30:00,147.76,147.88,147.66,147.75,686597.0,144.8338,144.9514,144.7358,144.824,686597.0
2021-09-16 10:35:00,147.75,147.79,147.57,147.74,847824.0,144.824,144.8632,144.6475,144.8142,847824.0
2021-09-16 10:40:00,147.74,147.79,147.61,147.64,613513.0,144.8142,144.8632,144.6867,144.7161,613513.0
2021-09-16 10:45:00,147.64,147.88,147.54,147.77,668921.0,144.7161,144.9514,144.6181,144.8436,668921.0
2021-09-16 10:50:00,147.76,147.76,147.46,147.46,741075.0,144.8338,144.8338,144.5397,144.5397,741075.0
2021-09-16 10:55:00,147.46,147.71,147.32,147.69,966528.0,144.5397,144.7848,144.4025,144.7652,966528.0
2021-09-16 11:00:00,147.69,147.79,147.53,147.54,557963.0,144.7652,144.8632,144.6083,144.6181,557963.0
2021-09-16 11:05:00,147.55,147.69,147.45,147.65,701757.0,144.6279,144.7652,144.5299,144.726,701757.0
2021-09-16 11:10:00,147.65,147.72,147.52,147.54,491068.0,144.726,144.7946,144.5985,144.6181,491068.0
2021-09-16 11:15:00,147.54,147.54,147.33,147.37,783034.0,144.6181,144.6181,144.4123,144.4515,783034.0
2021-09-16 11:20:00,147.37,147.45,147.22,147.39,931245.0,144.4515,144.5299,144.3045,144.4711,931245.0
2021-09-16 11:25:00,147.39,147.59,147.37,147.53,801788.0,144.4711,144.6671,144.4515,144.6083,801788.0
2021-09-16 11:30:00,147.53,147.63,147.5,147.56,509642.0,144.6083,144.7063,144.5789,144.6377,509642.0
2021-09-16 11:35:00,147.55,147.8,147.46,147.75,697093.0,144.6279,144.873,144.5397,144.824,697093.0
2021-09-16 11:40:00,147.75,147.85,147.65,147.65,443547.0,144.824,144.922,144.726,144.726,443547.0
2021-09-16 11:45:00,147.65,147.69,147.56,147.62,508268.0,144.726,144.7652,144.6377,144.6965,508268.0
2021-09-16 11:50:00,147.62,147.68,147.49,147.54,437586.0,144.6965,144.7554,144.5691,144.6181,437586.0
2021-09-16 11:55:00,147.55,147.75,147.5,147.71,559364.0,144.6279,144.824,144.5789,144.7848,559364.0
2021-09-16 12:00:00,147.71,147.83,147.64,147.66,533872.0,144.7848,144.9024,144.7161,144.7358,533872.0
2021-09-16 12:05:00,147.65,147.88,147.65,147.87,465154.0,144.726,144.9514,144.726,144.9416,465154.0
2021-09-16 12:10:00,147.87,147.89,147.76,147.81,377435.0,144.9416,144.9612,144.8338,144.8828,377435.0
2021-09-16 12:15:00,147.81,148.05,147.8,148.05,566066.0,144.8828,145.118,144.873,145.118,566066.0
2021-09-16 12:20:00,148.05,148.11,147.96,147.97,560799.0,145.118,145.1768,145.0298,145.0396,560799.0
2021-09-16 12:25:00,147.97,147.99,147.85,147.87,504885.0,145.0396,145.0592,144.922,144.9416,504885.0
2021-09-16 12:30:00,147.88,147.99,147.86,147.94,469578.0,144.9514,145.0592,144.9318,145.0102,469578.0
2021-09-16 12:35:00,147.95,147.98,147.9,147.94,253823.0,145.02,145.0494,144.971,145.0102,253823.0
2021-09-16 12:40:00,147.94,148.25,147.94,148.23,542630.0,145.0102,145.3141,145.0102,145.2945,542630.0
2021-09-16 12:45:00,148.23,148.24,148.05,148.06,553795.0,145.2945,145.3043,145.118,145.1278,553795.0
2021-09-16 12:50:00,148.06,148.16,148.0,148.04,465071.0,145.1278,145.2259,145.069,145.1082,465071.0
2021-09-16 12:55:00,148.04,148.19,148.04,148.1,344048.0,145.1082,145.2553,145.1082,145.167,344048.0
2021-09-16 13:00:00,148.1,148.1,147.9,147.93,420079.0,145.167,145.167,144.971,145.0004,420079.0
2021-09-16 13:05:00,147.93,147.99,147.88,147.97,347735.0,145.0004,145.0592,144.9514,145.0396,347735.0
2021-09-16 13:10:00,147.96,148.01,147.92,148.0,205962.0,145.0298,145.0788,144.9906,145.069,205962.0
2021-09-16 13:15:00,148.0,148.06,147.88,148.03,323169.0,145.069,145.1278,144.9514,145.0984,323169.0
2021-09-16 13:20:00,148.03,148.14,147.99,148.04,308706.0,145.0984,145.2062,145.0592,145.1082,308706.0
2021-09-16 13:25:00,148.04,148.06,147.95,147.96,196599.0,145.1082,145.1278,145.02,145.0298,196599.0
2021-09-16 13:30:00,147.96,148.0,147.74,147.81,479696.0,145.0298,145.069,144.8142,144.8828,479696.0
2021-09-16 13:35:00,147.81,147.85,147.69,147.76,419423.0,144.8828,144.922,144.7652,144.8338,419423.0
2021-09-16 13:40:00,147.76,147.83,147.69,147.74,319105.0,144.8338,144.9024,144.7652,144.8142,319105.0
2021-09-16 13:45:00,147.73,147.82,147.7,147.81,280973.0,144.8044,144.8926,144.775,144.8828,280973.0
2021-09-16 13:50:00,147.81,148.25,147.8,148.25,678344.0,144.8828,145.3141,144.873,145.3141,678344.0
2021-09-16 13:55:00,148.24,148.33,148.15,148.21,1035439.0,145.3043,145.3925,145.216,145.2749,1035439.0
2021-09-16 14:00:00,148.21,148.24,148.1,148.13,527533.0,145.2749,145.3043,145.167,145.1964,527533.0
2021-09-16 14:05:00,148.13,148.16,148.08,148.13,348283.0,145.1964,145.2259,145.1474,145.1964,348283.0
2021-09-16 14:10:00,148.14,148.39,148.14,148.23,810773.0,145.2062,145.4513,145.2062,145.2945,810773.0
2021-09-16 14:15:00,148.23,148.27,148.09,148.09,387351.0,145.2945,145.3337,145.1572,145.1572,387351.0
2021-09-16 14:20:00,148.1,148.15,148.06,148.12,384969.0,145.167,145.216,145.1278,145.1866,384969.0
2021-09-16 14:25:00,148.12,148.2,148.03,148.11,407224.0,145.1866,145.2651,145.0984,145.1768,407224.0
2021-09-16 14:30:00,148.11,148.18,148.07,148.15,538117.0,145.1768,145.2455,145.1376,145.216,538117.0
2021-09-16 14:35:00,148.16,148.29,148.14,148.18,367617.0,145.2259,145.3533,145.2062,145.2455,367617.0
2021-09-16 14:40:00,148.19,148.19,148.09,148.11,340503.0,145.2553,145.2553,145.1572,145.1768,340503.0
2021-09-16 14:45:00,148.11,148.22,148.07,148.21,376721.0,145.1768,145.2847,145.1376,145.2749,376721.0
2021-09-16 14:50:00,148.22,148.38,148.13,148.36,601493.0,145.2847,145.4415,145.1964,145.4219,601493.0
2021-09-16 14:55:00,148.36,148.49,148.34,148.43,559521.0,145.4219,145.5493,145.4023,145.4905,559521.0
2021-09-16 15:00:00,148.43,148.54,148.4,148.47,632420.0,145.4905,145.5983,145.4611,145.5297,632420.0
2021-09-16 15:05:00,148.48,148.78,148.45,148.75,788717.0,145.5395,145.8336,145.5101,145.8042,788717.0
2021-09-16 15:10:00,148.75,148.87,148.75,148.81,622627.0,145.8042,145.9218,145.8042,145.863,622627.0
2021-09-16 15:15:00,148.81,148.86,148.6,148.69,794216.0,145.863,145.912,145.6571,145.7454,794216.0
2021-09-16 15:20:00,148.69,148.73,148.58,148.61,506013.0,145.7454,145.7846,145.6375,145.6669,506013.0
2021-09-16 15:25:00,148.61,148.7,148.58,148.58,360298.0,145.6669,145.7552,145.6375,145.6375,360298.0
2021-09-16 15:30:00,148.58,148.78,148.58,148.71,715461.0,145.6375,145.8336,145.6375,145.765,715461.0
2021-09-16 15:35:00,148.71,148.8,148.64,148.78,696578.0,145.765,145.8532,145.6963,145.8336,696578.0
2021-09-16 15:40:00,148.78,148.81,148.69,148.76,644710.0,145.8336,145.863,145.7454,145.814,644710.0
2021-09-16 15:45:00,148.77,148.87,148.72,148.79,1198128.0,145.8238,145.9218,145.7748,145.8434,1198128.0
2021-09-16 15:50:00,148.8,148.94,148.65,148.79,1637918.0,145.8532,145.9904,145.7061,145.8434,1637918.0
2021-09-16 15:55:00,148.8,148.86,148.7,148.85,1564626.0,145.8532,145.912,145.7552,145.9022,1564626.0
2021-09-17 09:30:00,148.78,148.82,147.78,147.88,12883049.0,145.8336,145.8728,144.8534,144.9514,12883049.0
2021-09-17 09:35:00,147.87,147.92,147.49,147.67,1960384.0,144.9416,144.9906,144.5691,144.7456,1960384.0
2021-09-17 09:40:00,147.66,147.89,147.46,147.47,1645989.0,144.7358,144.9612,144.5397,144.5495,1645989.0
2021-09-17 09:45:00,147.47,147.59,147.15,147.32,1809290.0,144.5495,144.6671,144.2359,144.4025,1809290.0
2021-09-17 09:50:00,147.3,147.42,147.12,147.18,1132630.0,144.3829,144.5005,144.2064,144.2653,1132630.0
2021-09-17 09:55:00,147.18,147.31,146.95,147.24,1552835.0,144.2653,144.3927,144.0398,144.3241,1552835.0
2021-09-17 10:00:00,147.29,147.29,146.92,146.97,1697718.0,144.3731,144.3731,144.0104,144.0594,1697718.0
2021-09-17 10:05:00,146.96,147.03,146.74,146.77,1659825.0,144.0496,144.1182,143.834,143.8634,1659825.0
2021-09-17 10:10:00,146.76,146.85,146.56,146.72,1895575.0,143.8536,143.9418,143.6575,143.8144,1895575.0
2021-09-17 10:15:00,146.72,147.03,146.6,146.98,1470203.0,143.8144,144.1182,143.6967,144.0692,1470203.0
2021-09-17 10:20:00,146.98,147.36,146.93,147.27,1576361.0,144.0692,144.4417,144.0202,144.3535,1576361.0
2021-09-17 10:25:00,147.26,147.32,147.0,147.09,1108799.0,144.3437,144.4025,144.0888,144.177,1108799.0
2021-09-17 10:30:00,147.1,147.16,146.85,147.09,967614.0,144.1868,144.2457,143.9418,144.177,967614.0
2021-09-17 10:35:00,147.09,147.13,146.83,146.88,770454.0,144.177,144.2162,143.9222,143.9712,770454.0
2021-09-17 10:40:00,146.89,146.97,146.81,146.85,1040254.0,143.981,144.0594,143.9026,143.9418,1040254.0
2021-09-17 10:45:00,146.85,146.86,146.65,146.69,1033159.0,143.9418,143.9516,143.7458,143.785,1033159.0
2021-09-17 10:50:00,146.69,146.87,146.55,146.85,1020817.0,143.785,143.9614,143.6477,143.9418,1020817.0
2021-09-17 10:55:00,146.85,146.89,146.71,146.76,649472.0,143.9418,143.981,143.8046,143.8536,649472.0
2021-09-17 11:00:00,146.76,146.87,146.58,146.69,697809.0,143.8536,143.9614,143.6771,143.785,697809.0
2021-09-17 11:05:00,146.68,146.82,146.6,146.75,559326.0,143.7752,143.9124,143.6967,143.8438,559326.0
2021-09-17 11:10:00,146.75,146.91,146.5,146.89,877014.0,143.8438,144.0006,143.5987,143.981,877014.0
2021-09-17 11:15:00,146.9,146.97,146.71,146.82,873226.0,143.9908,144.0594,143.8046,143.9124,873226.0
2021-09-17 11:20:00,146.82,146.9,146.77,146.78,575358.0,143.9124,143.9908,143.8634,143.8732,575358.0
2021-09-17 11:25:00,146.78,146.8,146.51,146.53,781999.0,143.8732,143.8928,143.6085,143.6281,781999.0
2021-09-17 11:30:00,146.53,146.55,146.18,146.31,1655438.0,143.6281,143.6477,143.2851,143.4125,1655438.0
2021-09-17 11:35:00,146.32,146.45,146.25,146.34,808634.0,143.4223,143.5497,143.3537,143.4419,808634.0
2021-09-17 11:40:00,146.35,146.49,146.34,146.43,521861.0,143.4517,143.5889,143.4419,143.5301,521861.0
2021-09-17 11:45:00,146.43,146.64,146.42,146.54,508995.0,143.5301,143.736,143.5203,143.6379,508995.0
2021-09-17 11:50:00,146.54,146.54,146.24,146.25,692700.0,143.6379,143.6379,143.3439,143.3537,692700.0
2021-09-17 11:55:00,146.25,146.54,146.23,146.4,597372.0,143.3537,143.6379,143.3341,143.5007,597372.0
2021-09-17 12:00:00,146.4,146.65,146.39,146.64,683182.0,143.5007,143.7458,143.4909,143.736,683182.0
2021-09-17 12:05:00,146.64,146.7,146.55,146.64,534736.0,143.736,143.7948,143.6477,143.736,534736.0
2021-09-17 12:10:00,146.64,146.75,146.53,146.55,491436.0,143.736,143.8438,143.6281,143.6477,491436.0
2021-09-17 12:15:00,146.55,146.6,146.37,146.39,533314.0,143.6477,143.6967,143.4713,143.4909,533314.0
2021-09-17 12:20:00,146.39,146.66,146.38,146.65,597932.0,143.4909,143.7556,143.4811,143.7458,597932.0
2021-09-17 12:25:00,146.66,146.69,146.54,146.57,497364.0,143.7556,143.785,143.6379,143.6673,497364.0
2021-09-17 12:30:00,146.57,146.78,146.55,146.77,490227.0,143.6673,143.8732,143.6477,143.8634,490227.0
2021-09-17 12:35:00,146.77,146.85,146.7,146.79,517344.0,143.8634,143.9418,143.7948,143.883,517344.0
2021-09-17 12:40:00,146.8,146.86,146.72,146.75,412746.0,143.8928,143.9516,143.8144,143.8438,412746.0
2021-09-17 12:45:00,146.75,146.84,146.74,146.76,412972.0,143.8438,143.932,143.834,143.8536,412972.0
2021-09-17 12:50:00,146.77,146.95,146.76,146.88,533263.0,143.8634,144.0398,143.8536,143.9712,533263.0
2021-09-17 12:55:00,146.89,146.96,146.75,146.77,386446.0,143.981,144.0496,143.8438,143.8634,386446.0
2021-09-17 13:00:00,146.77,146.79,146.52,146.58,642161.0,143.8634,143.883,143.6183,143.6771,642161.0
2021-09-17 13:05:00,146.58,146.65,146.46,146.46,490457.0,143.6771,143.7458,143.5595,143.5595,490457.0
2021-09-17 13:10:00,146.48,146.56,146.4,146.44,491792.0,143.5791,143.6575,143.5007,143.5399,491792.0
2021-09-17 13:15:00,146.43,146.48,146.25,146.27,618234.0,143.5301,143.5791,143.3537,143.3733,618234.0
2021-09-17 13:20:00,146.26,146.38,146.2,146.23,607039.0,143.3635,143.4811,143.3047,143.3341,607039.0
2021-09-17 13:25:00,146.23,146.31,146.13,146.3,639210.0,143.3341,143.4125,143.2361,143.4027,639210.0
2021-09-17 13:30:00,146.31,146.31,146.14,146.28,580568.0,143.4125,143.4125,143.2459,143.3831,580568.0
2021-09-17 13:35:00,146.29,146.38,146.27,146.34,523083.0,143.3929,143.4811,143.3733,143.4419,523083.0
2021-09-17 13:40:00,146.33,146.4,146.24,146.24,438888.0,143.4321,143.5007,143.3439,143.3439,438888.0
2021-09-17 13:45:00,146.26,146.27,145.95,145.95,889418.0,143.3635,143.3733,143.0596,143.0596,889418.0
2021-09-17 13:50:00,145.96,146.06,145.87,146.05,896531.0,143.0694,143.1674,142.9812,143.1576,896531.0
2021-09-17 13:55:00,146.04,146.16,146.0,146.12,438714.0,143.1478,143.2655,143.1086,143.2263,438714.0
2021-09-17 14:00:00,146.12,146.17,145.97,146.04,573945.0,143.2263,143.2753,143.0792,143.1478,573945.0
2021-09-17 14:05:00,146.04,146.25,146.03,146.21,545874.0,143.1478,143.3537,143.138,143.3145,545874.0
2021-09-17 14:10:00,146.21,146.28,146.06,146.07,470798.0,143.3145,143.3831,143.1674,143.1772,470798.0
2021-09-17 14:15:00,146.08,146.11,145.91,145.96,595519.0,143.187,143.2164,143.0204,143.0694,595519.0
2021-09-17 14:20:00,145.96,146.12,145.95,146.07,347369.0,143.0694,143.2263,143.0596,143.1772,347369.0
2021-09-17 14:25:00,146.08,146.08,145.87,145.92,616739.0,143.187,143.187,142.9812,143.0302,616739.0
2021-09-17 14:30:00,145.91,146.03,145.87,145.88,492171.0,143.0204,143.138,142.9812,142.991,492171.0
2021-09-17 14:35:00,145.88,145.96,145.76,145.92,784081.0,142.991,143.0694,142.8734,143.0302,784081.0
2021-09-17 14:40:00,145.92,146.1,145.91,146.08,620473.0,143.0302,143.2066,143.0204,143.187,620473.0
2021-09-17 14:45:00,146.08,146.21,146.05,146.13,643774.0,143.187,143.3145,143.1576,143.2361,643774.0
2021-09-17 14:50:00,146.13,146.17,146.01,146.01,463198.0,143.2361,143.2753,143.1184,143.1184,463198.0
2021-09-17 14:55:00,146.02,146.25,146.0,146.15,565151.0,143.1282,143.3537,143.1086,143.2557,565151.0
2021-09-17 15:00:00,146.15,146.29,146.13,146.22,653440.0,143.2557,143.3929,143.2361,143.3243,653440.0
2021-09-17 15:05:00,146.22,146.22,145.99,146.03,577403.0,143.3243,143.3243,143.0988,143.138,577403.0
2021-09-17 15:10:00,146.02,146.1,145.87,145.92,582993.0,143.1282,143.2066,142.9812,143.0302,582993.0
2021-09-17 15:15:00,145.92,146.13,145.86,146.12,654491.0,143.0302,143.2361,142.9714,143.2263,654491.0
2021-09-17 15:20:00,146.12,146.26,146.11,146.25,547861.0,143.2263,143.3635,143.2164,143.3537,547861.0
2021-09-17 15:25:00,146.25,146.26,145.92,145.94,699128.0,143.3537,143.3635,143.0302,143.0498,699128.0
2021-09-17 15:30:00,145.94,146.13,145.93,146.06,939629.0,143.0498,143.2361,143.04,143.1674,939629.0
2021-09-17 15:35:00,146.06,146.12,145.94,145.99,784460.0,143.1674,143.2263,143.0498,143.0988,784460.0
2021-09-17 15:40:00,145.99,146.29,145.97,146.24,1083274.0,143.0988,143.3929,143.0792,143.3439,1083274.0
2021-09-17 15:45:00,146.24,146.27,145.92,146.0,1214169.0,143.3439,143.3733,143.0302,143.1086,1214169.0
2021-09-17 15:50:00,146.0,146.23,145.9,146.13,2124297.0,143.1086,143.3341,143.0106,143.2361,2124297.0
2021-09-17 15:55:00,146.13,146.31,146.0,146.03,2858475.0,143.2361,143.4125,143.1086,143.138,2858475.0
2021-09-20 09:30:00,143.86,144.84,143.07,144.33,5507897.0,141.011,141.9716,140.2367,141.4717,5507897.0
2021-09-20 09:35:00,144.36,144.66,144.03,144.64,2571161.0,141.5011,141.7952,141.1776,141.7756,2571161.0
2021-09-20 09:40:00,144.65,144.75,144.3,144.58,1800783.0,141.7854,141.8834,141.4423,141.7167,1800783.0
2021-09-20 09:45:00,144.58,144.7,143.9,144.02,1834368.0,141.7167,141.8344,141.0502,141.1678,1834368.0
2021-09-20 09:50:00,144.02,144.09,143.62,143.79,1689954.0,141.1678,141.2365,140.7758,140.9424,1689954.0
2021-09-20 09:55:00,143.8,144.0,143.37,143.84,1826000.0,140.9522,141.1482,140.5307,140.9914,1826000.0
2021-09-20 10:00:00,143.85,143.96,143.51,143.59,1317772.0,141.0012,141.109,140.6679,140.7464,1317772.0
2021-09-20 10:05:00,143.59,143.7,143.1,143.23,1849008.0,140.7464,140.8542,140.2661,140.3935,1849008.0
2021-09-20 10:10:00,143.24,143.31,143.07,143.31,1337666.0,140.4033,140.4719,140.2367,140.4719,1337666.0
2021-09-20 10:15:00,143.31,143.31,142.71,142.8,1957042.0,140.4719,140.4719,139.8838,139.972,1957042.0
2021-09-20 10:20:00,142.8,142.94,142.48,142.6,1684696.0,139.972,140.1092,139.6583,139.776,1684696.0
2021-09-20 10:25:00,142.59,142.95,142.49,142.94,1490155.0,139.7662,140.119,139.6681,140.1092,1490155.0
2021-09-20 10:30:00,142.93,143.0,142.66,142.9,1252202.0,140.0994,140.168,139.8348,140.07,1252202.0
2021-09-20 10:35:00,142.89,143.09,142.81,143.07,953476.0,140.0602,140.2563,139.9818,140.2367,953476.0
2021-09-20 10:40:00,143.06,143.06,142.6,142.64,975437.0,140.2269,140.2269,139.776,139.8152,975437.0
2021-09-20 10:45:00,142.63,142.88,142.48,142.79,1005066.0,139.8054,140.0504,139.6583,139.9622,1005066.0
2021-09-20 10:50:00,142.79,143.0,142.69,142.94,643261.0,139.9622,140.168,139.8642,140.1092,643261.0
2021-09-20 10:55:00,142.93,142.94,142.6,142.76,700972.0,140.0994,140.1092,139.776,139.9328,700972.0
2021-09-20 11:00:00,142.75,142.85,142.51,142.82,979262.0,139.923,140.021,139.6877,139.9916,979262.0
2021-09-20 11:05:00,142.81,143.05,142.75,142.96,966838.0,139.9818,140.217,139.923,140.1288,966838.0
2021-09-20 11:10:00,142.96,143.32,142.9,143.26,1016861.0,140.1288,140.4817,140.07,140.4229,1016861.0
2021-09-20 11:15:00,143.25,143.32,143.13,143.25,628984.0,140.4131,140.4817,140.2955,140.4131,628984.0
2021-09-20 11:20:00,143.25,143.33,143.03,143.07,745798.0,140.4131,140.4915,140.1974,140.2367,745798.0
2021-09-20 11:25:00,143.08,143.18,142.9,143.09,646672.0,140.2465,140.3445,140.07,140.2563,646672.0
2021-09-20 11:30:00,143.09,143.18,142.88,142.93,603246.0,140.2563,140.3445,140.0504,140.0994,603246.0
2021-09-20 11:35:00,142.95,142.98,142.77,142.88,549781.0,140.119,140.1484,139.9426,140.0504,549781.0
2021-09-20 11:40:00,142.87,142.88,142.67,142.82,555590.0,140.0406,140.0504,139.8446,139.9916,555590.0
2021-09-20 11:45:00,142.83,142.9,142.73,142.76,695686.0,140.0014,140.07,139.9034,139.9328,695686.0
2021-09-20 11:50:00,142.77,142.8,142.52,142.64,1019439.0,139.9426,139.972,139.6975,139.8152,1019439.0
2021-09-20 11:55:00,142.64,142.65,142.48,142.5,836357.0,139.8152,139.825,139.6583,139.6779,836357.0
2021-09-20 12:00:00,142.5,142.58,142.48,142.5,598067.0,139.6779,139.7564,139.6583,139.6779,598067.0
2021-09-20 12:05:00,142.5,142.55,142.48,142.5,1138449.0,139.6779,139.727,139.6583,139.6779,1138449.0
2021-09-20 12:10:00,142.49,142.74,142.31,142.54,1751325.0,139.6681,139.9132,139.4917,139.7171,1751325.0
2021-09-20 12:15:00,142.53,142.58,142.3,142.31,983136.0,139.7073,139.7564,139.4819,139.4917,983136.0
2021-09-20 12:20:00,142.31,142.38,142.1,142.26,1139126.0,139.4917,139.5603,139.2859,139.4427,1139126.0
2021-09-20 12:25:00,142.27,142.5,142.27,142.43,838618.0,139.4525,139.6779,139.4525,139.6093,838618.0
2021-09-20 12:30:00,142.42,142.42,142.2,142.22,665464.0,139.5995,139.5995,139.3839,139.4035,665464.0
2021-09-20 12:35:00,142.22,142.34,142.14,142.21,697268.0,139.4035,139.5211,139.3251,139.3937,697268.0
2021-09-20 12:40:00,142.2,142.2,142.09,142.19,812019.0,139.3839,139.3839,139.2761,139.3741,812019.0
2021-09-20 12:45:00,142.17,142.47,142.1,142.38,977445.0,139.3545,139.6485,139.2859,139.5603,977445.0
2021-09-20 12:50:00,142.38,142.48,142.35,142.4,638355.0,139.5603,139.6583,139.5309,139.5799,638355.0
2021-09-20 12:55:00,142.4,142.47,142.19,142.21,778133.0,139.5799,139.6485,139.3741,139.3937,778133.0
2021-09-20 13:00:00,142.21,142.37,142.2,142.21,636111.0,139.3937,139.5505,139.3839,139.3937,636111.0
2021-09-20 13:05:00,142.21,142.26,141.86,141.92,1136170.0,139.3937,139.4427,139.0506,139.1094,1136170.0
2021-09-20 13:10:00,141.92,142.13,141.87,142.06,1099435.0,139.1094,139.3153,139.0604,139.2467,1099435.0
2021-09-20 13:15:00,142.05,142.27,142.02,142.25,923340.0,139.2369,139.4525,139.2074,139.4329,923340.0
2021-09-20 13:20:00,142.26,142.26,142.07,142.11,633369.0,139.4427,139.4427,139.2565,139.2957,633369.0
2021-09-20 13:25:00,142.11,142.4,142.08,142.35,719738.0,139.2957,139.5799,139.2663,139.5309,719738.0
2021-09-20 13:30:00,142.36,142.44,142.25,142.34,595936.0,139.5407,139.6191,139.4329,139.5211,595936.0
2021-09-20 13:35:00,142.33,142.64,142.33,142.61,769490.0,139.5113,139.8152,139.5113,139.7858,769490.0
2021-09-20 13:40:00,142.62,142.62,142.38,142.39,733779.0,139.7956,139.7956,139.5603,139.5701,733779.0
2021-09-20 13:45:00,142.4,142.53,142.33,142.46,688077.0,139.5799,139.7073,139.5113,139.6387,688077.0
2021-09-20 13:50:00,142.45,142.58,142.41,142.44,505864.0,139.6289,139.7564,139.5897,139.6191,505864.0
2021-09-20 13:55:00,142.44,142.52,142.34,142.36,560733.0,139.6191,139.6975,139.5211,139.5407,560733.0
2021-09-20 14:00:00,142.36,142.48,142.3,142.37,568190.0,139.5407,139.6583,139.4819,139.5505,568190.0
2021-09-20 14:05:00,142.38,142.38,142.07,142.11,933442.0,139.5603,139.5603,139.2565,139.2957,933442.0
2021-09-20 14:10:00,142.11,142.2,141.97,141.97,880353.0,139.2957,139.3839,139.1584,139.1584,880353.0
2021-09-20 14:15:00,141.97,142.04,141.93,141.98,844421.0,139.1584,139.2271,139.1192,139.1682,844421.0
2021-09-20 14:20:00,141.99,142.06,141.74,141.76,903753.0,139.178,139.2467,138.933,138.9526,903753.0
2021-09-20 14:25:00,141.77,141.91,141.64,141.65,1017101.0,138.9624,139.0996,138.835,138.8448,1017101.0
2021-09-20 14:30:00,141.65,141.75,141.55,141.65,1009678.0,138.8448,138.9428,138.7468,138.8448,1009678.0
2021-09-20 14:35:00,141.65,141.66,141.28,141.5,1211734.0,138.8448,138.8546,138.4821,138.6977,1211734.0
2021-09-20 14:40:00,141.49,141.7,141.48,141.56,1015493.0,138.6879,138.8938,138.6781,138.7566,1015493.0
2021-09-20 14:45:00,141.55,141.86,141.54,141.58,924789.0,138.7468,139.0506,138.737,138.7762,924789.0
2021-09-20 14:50:00,141.58,141.7,141.4,141.44,929474.0,138.7762,138.8938,138.5997,138.6389,929474.0
2021-09-20 14:55:00,141.43,141.67,141.27,141.5,1331033.0,138.6291,138.8644,138.4723,138.6977,1331033.0
2021-09-20 15:00:00,141.49,141.79,141.49,141.78,1049904.0,138.6879,138.982,138.6879,138.9722,1049904.0
2021-09-20 15:05:00,141.76,141.78,141.34,141.49,1047252.0,138.9526,138.9722,138.5409,138.6879,1047252.0
2021-09-20 15:10:00,141.49,141.71,141.41,141.42,886625.0,138.6879,138.9036,138.6095,138.6193,886625.0
2021-09-20 15:15:00,141.42,141.65,141.36,141.45,1257427.0,138.6193,138.8448,138.5605,138.6487,1257427.0
2021-09-20 15:20:00,141.45,141.74,141.43,141.74,880445.0,138.6487,138.933,138.6291,138.933,880445.0
2021-09-20 15:25:00,141.75,142.02,141.69,142.02,978489.0,138.9428,139.2074,138.884,139.2074,978489.0
2021-09-20 15:30:00,142.01,142.29,141.93,142.16,1709154.0,139.1976,139.4721,139.1192,139.3447,1709154.0
2021-09-20 15:35:00,142.14,142.41,142.12,142.16,1300700.0,139.3251,139.5897,139.3055,139.3447,1300700.0
2021-09-20 15:40:00,142.16,142.41,142.15,142.37,1157879.0,139.3447,139.5897,139.3349,139.5505,1157879.0
2021-09-20 15:45:00,142.37,142.4,142.16,142.21,1323801.0,139.5505,139.5799,139.3447,139.3937,1323801.0
2021-09-20 15:50:00,142.22,142.74,142.22,142.53,3011921.0,139.4035,139.9132,139.4035,139.7073,3011921.0
2021-09-20 15:55:00,142.53,143.12,142.53,142.97,4039110.0,139.7073,140.2857,139.7073,140.1386,4039110.0
2021-09-21 09:30:00,143.93,144.11,143.18,143.35,3133308.0,141.0796,141.2561,140.3445,140.5111,3133308.0
2021-09-21 09:35:00,143.35,143.97,143.32,143.81,1991937.0,140.5111,141.1188,140.4817,140.962,1991937.0
2021-09-21 09:40:00,143.82,143.95,143.56,143.81,1280569.0,140.9718,141.0992,140.7169,140.962,1280569.0
2021-09-21 09:45:00,143.8,144.5,143.8,144.41,2052423.0,140.9522,141.6383,140.9522,141.5501,2052423.0
2021-09-21 09:50:00,144.41,144.49,144.23,144.38,1353444.0,141.5501,141.6285,141.3737,141.5207,1353444.0
2021-09-21 09:55:00,144.38,144.6,144.06,144.12,1725582.0,141.5207,141.7364,141.207,141.2659,1725582.0
2021-09-21 10:00:00,144.11,144.28,143.98,144.11,1087305.0,141.2561,141.4227,141.1286,141.2561,1087305.0
2021-09-21 10:05:00,144.12,144.3,143.51,143.56,1413612.0,141.2659,141.4423,140.6679,140.7169,1413612.0
2021-09-21 10:10:00,143.56,143.73,143.38,143.64,1308594.0,140.7169,140.8836,140.5405,140.7954,1308594.0
2021-09-21 10:15:00,143.64,143.88,143.43,143.87,1226408.0,140.7954,141.0306,140.5895,141.0208,1226408.0
2021-09-21 10:20:00,143.88,143.93,143.45,143.56,936511.0,141.0306,141.0796,140.6091,140.7169,936511.0
2021-09-21 10:25:00,143.56,143.79,143.42,143.79,993844.0,140.7169,140.9424,140.5797,140.9424,993844.0
2021-09-21 10:30:00,143.78,143.87,143.62,143.65,649183.0,140.9326,141.0208,140.7758,140.8052,649183.0
2021-09-21 10:35:00,143.65,143.74,143.35,143.61,861867.0,140.8052,140.8934,140.5111,140.766,861867.0
2021-09-21 10:40:00,143.6,143.73,143.44,143.59,669249.0,140.7562,140.8836,140.5993,140.7464,669249.0
2021-09-21 10:45:00,143.62,143.69,143.07,143.15,957212.0,140.7758,140.8444,140.2367,140.3151,957212.0
2021-09-21 10:50:00,143.15,143.16,142.89,143.0,1162035.0,140.3151,140.3249,140.0602,140.168,1162035.0
2021-09-21 10:55:00,143.0,143.15,142.88,143.02,1002771.0,140.168,140.3151,140.0504,140.1876,1002771.0
2021-09-21 11:00:00,143.02,143.08,142.78,143.04,976822.0,140.1876,140.2465,139.9524,140.2072,976822.0
2021-09-21 11:05:00,143.03,143.54,143.03,143.54,887317.0,140.1974,140.6973,140.1974,140.6973,887317.0
2021-09-21 11:10:00,143.53,143.83,143.41,143.82,837075.0,140.6875,140.9816,140.5699,140.9718,837075.0
2021-09-21 11:15:00,143.83,143.9,143.58,143.65,892353.0,140.9816,141.0502,140.7366,140.8052,892353.0
2021-09-21 11:20:00,143.66,143.7,143.49,143.5,546059.0,140.815,140.8542,140.6483,140.6581,546059.0
2021-09-21 11:25:00,143.5,143.63,143.42,143.52,588903.0,140.6581,140.7856,140.5797,140.6777,588903.0
2021-09-21 11:30:00,143.52,144.1,143.52,144.05,1093943.0,140.6777,141.2463,140.6777,141.1972,1093943.0
2021-09-21 11:35:00,144.05,144.13,143.95,143.96,609746.0,141.1972,141.2757,141.0992,141.109,609746.0
2021-09-21 11:40:00,143.97,144.2,143.86,144.11,695370.0,141.1188,141.3443,141.011,141.2561,695370.0
2021-09-21 11:45:00,144.12,144.23,144.07,144.1,622574.0,141.2659,141.3737,141.2168,141.2463,622574.0
2021-09-21 11:50:00,144.09,144.16,143.95,144.0,420418.0,141.2365,141.3051,141.0992,141.1482,420418.0
2021-09-21 11:55:00,143.99,144.05,143.91,143.97,440593.0,141.1384,141.1972,141.06,141.1188,440593.0
2021-09-21 12:00:00,143.97,144.21,143.92,144.08,654118.0,141.1188,141.3541,141.0698,141.2267,654118.0
2021-09-21 12:05:00,144.08,144.21,143.93,144.14,588183.0,141.2267,141.3541,141.0796,141.2855,588183.0
2021-09-21 12:10:00,144.14,144.35,144.05,144.31,581517.0,141.2855,141.4913,141.1972,141.4521,581517.0
2021-09-21 12:15:00,144.3,144.36,144.08,144.13,504624.0,141.4423,141.5011,141.2267,141.2757,504624.0
2021-09-21 12:20:00,144.12,144.3,144.1,144.2,610398.0,141.2659,141.4423,141.2463,141.3443,610398.0
2021-09-21 12:25:00,144.19,144.29,144.03,144.04,480108.0,141.3345,141.4325,141.1776,141.1874,480108.0
2021-09-21 12:30:00,144.04,144.14,143.95,144.12,450309.0,141.1874,141.2855,141.0992,141.2659,450309.0
2021-09-21 12:35:00,144.11,144.21,144.05,144.15,326338.0,141.2561,141.3541,141.1972,141.2953,326338.0
2021-09-21 12:40:00,144.16,144.2,144.06,144.15,299393.0,141.3051,141.3443,141.207,141.2953,299393.0
2021-09-21 12:45:00,144.16,144.27,144.04,144.13,363703.0,141.3051,141.4129,141.1874,141.2757,363703.0
2021-09-21 12:50:00,144.13,144.13,143.73,143.84,552688.0,141.2757,141.2757,140.8836,140.9914,552688.0
2021-09-21 12:55:00,143.84,144.01,143.83,143.87,442949.0,140.9914,141.158,140.9816,141.0208,442949.0
2021-09-21 13:00:00,143.87,143.96,143.71,143.82,482469.0,141.0208,141.109,140.864,140.9718,482469.0
2021-09-21 13:05:00,143.83,143.97,143.78,143.83,399403.0,140.9816,141.1188,140.9326,140.9816,399403.0
2021-09-21 13:10:00,143.83,143.92,143.76,143.81,369868.0,140.9816,141.0698,140.913,140.962,369868.0
2021-09-21 13:15:00,143.8,143.85,143.7,143.82,339482.0,140.9522,141.0012,140.8542,140.9718,339482.0
2021-09-21 13:20:00,143.81,143.9,143.56,143.59,545973.0,140.962,141.0502,140.7169,140.7464,545973.0
2021-09-21 13:25:00,143.59,143.63,143.45,143.47,504844.0,140.7464,140.7856,140.6091,140.6287,504844.0
2021-09-21 13:30:00,143.47,143.55,143.34,143.42,493789.0,140.6287,140.7071,140.5013,140.5797,493789.0
2021-09-21 13:35:00,143.43,143.52,143.31,143.5,426405.0,140.5895,140.6777,140.4719,140.6581,426405.0
2021-09-21 13:40:00,143.5,143.54,143.35,143.37,383144.0,140.6581,140.6973,140.5111,140.5307,383144.0
2021-09-21 13:45:00,143.37,143.59,143.36,143.55,382456.0,140.5307,140.7464,140.5209,140.7071,382456.0
2021-09-21 13:50:00,143.54,143.74,143.3,143.36,666014.0,140.6973,140.8934,140.4621,140.5209,666014.0
2021-09-21 13:55:00,143.37,143.5,143.29,143.45,586584.0,140.5307,140.6581,140.4523,140.6091,586584.0
2021-09-21 14:00:00,143.46,143.7,143.43,143.58,499122.0,140.6189,140.8542,140.5895,140.7366,499122.0
2021-09-21 14:05:00,143.59,143.67,143.56,143.59,339469.0,140.7464,140.8248,140.7169,140.7464,339469.0
2021-09-21 14:10:00,143.59,143.6,143.42,143.45,354776.0,140.7464,140.7562,140.5797,140.6091,354776.0
2021-09-21 14:15:00,143.46,143.52,143.33,143.36,467176.0,140.6189,140.6777,140.4915,140.5209,467176.0
2021-09-21 14:20:00,143.36,143.44,143.27,143.31,465660.0,140.5209,140.5993,140.4327,140.4719,465660.0
2021-09-21 14:25:00,143.32,143.36,143.19,143.23,517724.0,140.4817,140.5209,140.3543,140.3935,517724.0
2021-09-21 14:30:00,143.24,143.52,143.21,143.44,565342.0,140.4033,140.6777,140.3739,140.5993,565342.0
2021-09-21 14:35:00,143.44,143.52,143.35,143.5,466827.0,140.5993,140.6777,140.5111,140.6581,466827.0
2021-09-21 14:40:00,143.5,143.61,143.47,143.55,376614.0,140.6581,140.766,140.6287,140.7071,376614.0
2021-09-21 14:45:00,143.55,143.67,143.47,143.66,485420.0,140.7071,140.8248,140.6287,140.815,485420.0
2021-09-21 14:50:00,143.66,144.13,143.63,143.94,946360.0,140.815,141.2757,140.7856,141.0894,946360.0
2021-09-21 14:55:00,143.96,144.0,143.77,143.85,515377.0,141.109,141.1482,140.9228,141.0012,515377.0
2021-09-21 15:00:00,143.85,144.12,143.84,143.96,718101.0,141.0012,141.2659,140.9914,141.109,718101.0
2021-09-21 15:05:00,143.97,144.04,143.87,143.91,541231.0,141.1188,141.1874,141.0208,141.06,541231.0
2021-09-21 15:10:00,143.91,144.09,143.85,144.08,468501.0,141.06,141.2365,141.0012,141.2267,468501.0
2021-09-21 15:15:00,144.08,144.23,143.87,143.88,650555.0,141.2267,141.3737,141.0208,141.0306,650555.0
2021-09-21 15:20:00,143.88,144.08,143.87,143.97,542284.0,141.0306,141.2267,141.0208,141.1188,542284.0
2021-09-21 15:25:00,143.96,144.15,143.96,144.09,496511.0,141.109,141.2953,141.109,141.2365,496511.0
2021-09-21 15:30:00,144.08,144.22,144.05,144.17,552882.0,141.2267,141.3639,141.1972,141.3149,552882.0
2021-09-21 15:35:00,144.16,144.2,143.96,143.96,628882.0,141.3051,141.3443,141.109,141.109,628882.0
2021-09-21 15:40:00,143.96,144.1,143.89,143.99,719141.0,141.109,141.2463,141.0404,141.1384,719141.0
2021-09-21 15:45:00,143.99,143.99,143.61,143.67,866505.0,141.1384,141.1384,140.766,140.8248,866505.0
2021-09-21 15:50:00,143.68,143.97,143.65,143.73,1367827.0,140.8346,141.1188,140.8052,140.8836,1367827.0
2021-09-21 15:55:00,143.72,143.78,143.4,143.41,1817036.0,140.8738,140.9326,140.5601,140.5699,1817036.0
2021-09-22 09:30:00,144.4,144.89,143.83,143.84,2467457.0,141.5403,142.0206,140.9816,140.9914,2467457.0
2021-09-22 09:35:00,143.84,144.21,143.7,144.1,1227169.0,140.9914,141.3541,140.8542,141.2463,1227169.0
2021-09-22 09:40:00,144.1,144.35,143.95,144.0,996439.0,141.2463,141.4913,141.0992,141.1482,996439.0
2021-09-22 09:45:00,143.99,144.47,143.97,144.28,1107607.0,141.1384,141.6089,141.1188,141.4227,1107607.0
2021-09-22 09:50:00,144.28,144.49,144.19,144.31,851859.0,141.4227,141.6285,141.3345,141.4521,851859.0
2021-09-22 09:55:00,144.33,144.59,144.33,144.59,782807.0,141.4717,141.7266,141.4717,141.7266,782807.0
2021-09-22 10:00:00,144.59,145.04,144.59,145.02,1597946.0,141.7266,142.1676,141.7266,142.148,1597946.0
2021-09-22 10:05:00,145.01,145.2,145.01,145.07,1169035.0,142.1382,142.3245,142.1382,142.197,1169035.0
2021-09-22 10:10:00,145.07,145.16,144.84,144.97,874521.0,142.197,142.2853,141.9716,142.099,874521.0
2021-09-22 10:15:00,144.97,145.16,144.95,145.12,730903.0,142.099,142.2853,142.0794,142.2461,730903.0
2021-09-22 10:20:00,145.12,145.15,145.02,145.08,602883.0,142.2461,142.2755,142.148,142.2068,602883.0
2021-09-22 10:25:00,145.08,145.29,145.03,145.13,763927.0,142.2068,142.4127,142.1578,142.2559,763927.0
2021-09-22 10:30:00,145.14,145.24,145.01,145.09,566104.0,142.2657,142.3637,142.1382,142.2166,566104.0
2021-09-22 10:35:00,145.08,145.14,144.92,145.14,633642.0,142.2068,142.2657,142.05,142.2657,633642.0
2021-09-22 10:40:00,145.14,145.25,145.02,145.09,524038.0,142.2657,142.3735,142.148,142.2166,524038.0
2021-09-22 10:45:00,145.1,145.1,144.94,145.05,560191.0,142.2265,142.2265,142.0696,142.1774,560191.0
2021-09-22 10:50:00,145.05,145.16,144.88,144.98,666843.0,142.1774,142.2853,142.0108,142.1088,666843.0
2021-09-22 10:55:00,144.98,145.06,144.88,144.91,597149.0,142.1088,142.1872,142.0108,142.0402,597149.0
2021-09-22 11:00:00,144.91,145.11,144.91,145.05,491870.0,142.0402,142.2363,142.0402,142.1774,491870.0
2021-09-22 11:05:00,145.06,145.22,145.05,145.19,540430.0,142.1872,142.3441,142.1774,142.3147,540430.0
2021-09-22 11:10:00,145.19,145.2,145.08,145.15,511188.0,142.3147,142.3245,142.2068,142.2755,511188.0
2021-09-22 11:15:00,145.16,145.24,145.02,145.19,566230.0,142.2853,142.3637,142.148,142.3147,566230.0
2021-09-22 11:20:00,145.19,145.29,145.05,145.11,559683.0,142.3147,142.4127,142.1774,142.2363,559683.0
2021-09-22 11:25:00,145.12,145.17,145.03,145.09,446238.0,142.2461,142.2951,142.1578,142.2166,446238.0
2021-09-22 11:30:00,145.08,145.39,145.08,145.32,728972.0,142.2068,142.5107,142.2068,142.4421,728972.0
2021-09-22 11:35:00,145.32,145.42,145.27,145.4,482631.0,142.4421,142.5401,142.3931,142.5205,482631.0
2021-09-22 11:40:00,145.41,145.5,145.37,145.48,527029.0,142.5303,142.6185,142.4911,142.5989,527029.0
2021-09-22 11:45:00,145.47,145.58,145.43,145.54,662776.0,142.5891,142.6969,142.5499,142.6577,662776.0
2021-09-22 11:50:00,145.54,145.89,145.3,145.51,1282881.0,142.6577,143.0008,142.4225,142.6283,1282881.0
2021-09-22 11:55:00,145.51,145.6,145.48,145.53,375007.0,142.6283,142.7165,142.5989,142.6479,375007.0
2021-09-22 12:00:00,145.52,145.54,145.37,145.43,382452.0,142.6381,142.6577,142.4911,142.5499,382452.0
2021-09-22 12:05:00,145.44,145.62,145.41,145.42,395553.0,142.5597,142.7362,142.5303,142.5401,395553.0
2021-09-22 12:10:00,145.42,145.54,145.41,145.51,258652.0,142.5401,142.6577,142.5303,142.6283,258652.0
2021-09-22 12:15:00,145.5,145.54,145.44,145.45,307567.0,142.6185,142.6577,142.5597,142.5695,307567.0
2021-09-22 12:20:00,145.45,145.64,145.22,145.5,424031.0,142.5695,142.7558,142.3441,142.6185,424031.0
2021-09-22 12:25:00,145.5,145.54,145.44,145.5,266695.0,142.6185,142.6577,142.5597,142.6185,266695.0
2021-09-22 12:30:00,145.51,145.7,145.5,145.56,436433.0,142.6283,142.8146,142.6185,142.6773,436433.0
2021-09-22 12:35:00,145.56,145.59,145.45,145.5,287306.0,142.6773,142.7067,142.5695,142.6185,287306.0
2021-09-22 12:40:00,145.5,145.54,145.28,145.3,550779.0,142.6185,142.6577,142.4029,142.4225,550779.0
2021-09-22 12:45:00,145.29,145.38,145.29,145.3,302095.0,142.4127,142.5009,142.4127,142.4225,302095.0
2021-09-22 12:50:00,145.3,145.39,145.26,145.29,354478.0,142.4225,142.5107,142.3833,142.4127,354478.0
2021-09-22 12:55:00,145.29,145.32,145.19,145.23,449562.0,142.4127,142.4421,142.3147,142.3539,449562.0
2021-09-22 13:00:00,145.23,145.26,145.1,145.1,370476.0,142.3539,142.3833,142.2265,142.2265,370476.0
2021-09-22 13:05:00,145.11,145.22,145.07,145.15,454678.0,142.2363,142.3441,142.197,142.2755,454678.0
2021-09-22 13:10:00,145.16,145.19,145.08,145.17,341448.0,142.2853,142.3147,142.2068,142.2951,341448.0
2021-09-22 13:15:00,145.17,145.2,145.04,145.11,402307.0,142.2951,142.3245,142.1676,142.2363,402307.0
2021-09-22 13:20:00,145.11,145.21,145.11,145.18,284137.0,142.2363,142.3343,142.2363,142.3049,284137.0
2021-09-22 13:25:00,145.18,145.32,145.16,145.28,438523.0,142.3049,142.4421,142.2853,142.4029,438523.0
2021-09-22 13:30:00,145.27,145.39,145.24,145.37,429597.0,142.3931,142.5107,142.3637,142.4911,429597.0
2021-09-22 13:35:00,145.36,145.38,145.14,145.19,370369.0,142.4813,142.5009,142.2657,142.3147,370369.0
2021-09-22 13:40:00,145.19,145.26,145.15,145.19,279361.0,142.3147,142.3833,142.2755,142.3147,279361.0
2021-09-22 13:45:00,145.18,145.24,145.16,145.21,232864.0,142.3049,142.3637,142.2853,142.3343,232864.0
2021-09-22 13:50:00,145.21,145.21,145.03,145.11,388218.0,142.3343,142.3343,142.1578,142.2363,388218.0
2021-09-22 13:55:00,145.11,145.31,145.08,145.3,347256.0,142.2363,142.4323,142.2068,142.4225,347256.0
2021-09-22 14:00:00,145.0,145.75,144.75,145.71,1395954.0,142.1284,142.8636,141.8834,142.8244,1395954.0
2021-09-22 14:05:00,145.69,145.79,145.46,145.69,1012698.0,142.8048,142.9028,142.5793,142.8048,1012698.0
2021-09-22 14:10:00,145.7,146.18,145.68,146.09,1307751.0,142.8146,143.2851,142.795,143.1968,1307751.0
2021-09-22 14:15:00,146.09,146.43,146.08,146.13,1653375.0,143.1968,143.5301,143.187,143.2361,1653375.0
2021-09-22 14:20:00,146.16,146.26,145.85,145.96,1048561.0,143.2655,143.3635,142.9616,143.0694,1048561.0
2021-09-22 14:25:00,145.96,146.13,145.83,146.09,700588.0,143.0694,143.2361,142.942,143.1968,700588.0
2021-09-22 14:30:00,146.08,146.16,145.82,145.97,953318.0,143.187,143.2655,142.9322,143.0792,953318.0
2021-09-22 14:35:00,145.96,146.04,145.56,145.74,843497.0,143.0694,143.1478,142.6773,142.8538,843497.0
2021-09-22 14:40:00,145.73,145.83,145.44,145.67,1016187.0,142.844,142.942,142.5597,142.7852,1016187.0
2021-09-22 14:45:00,145.68,145.74,145.33,145.41,909867.0,142.795,142.8538,142.4519,142.5303,909867.0
2021-09-22 14:50:00,145.39,145.59,145.06,145.48,1161720.0,142.5107,142.7067,142.1872,142.5989,1161720.0
2021-09-22 14:55:00,145.49,145.52,145.21,145.41,721270.0,142.6087,142.6381,142.3343,142.5303,721270.0
2021-09-22 15:00:00,145.41,145.51,145.22,145.37,796392.0,142.5303,142.6283,142.3441,142.4911,796392.0
2021-09-22 15:05:00,145.36,145.56,145.23,145.53,736467.0,142.4813,142.6773,142.3539,142.6479,736467.0
2021-09-22 15:10:00,145.53,145.93,145.43,145.86,993742.0,142.6479,143.04,142.5499,142.9714,993742.0
2021-09-22 15:15:00,145.85,146.19,145.76,146.17,766160.0,142.9616,143.2949,142.8734,143.2753,766160.0
2021-09-22 15:20:00,146.16,146.43,146.15,146.28,1278215.0,143.2655,143.5301,143.2557,143.3831,1278215.0
2021-09-22 15:25:00,146.28,146.31,146.08,146.17,975329.0,143.3831,143.4125,143.187,143.2753,975329.0
2021-09-22 15:30:00,146.17,146.18,145.78,145.9,824310.0,143.2753,143.2851,142.893,143.0106,824310.0
2021-09-22 15:35:00,145.9,146.19,145.86,146.17,1001236.0,143.0106,143.2949,142.9714,143.2753,1001236.0
2021-09-22 15:40:00,146.16,146.23,145.78,145.87,981810.0,143.2655,143.3341,142.893,142.9812,981810.0
2021-09-22 15:45:00,145.87,146.04,145.81,145.93,1019940.0,142.9812,143.1478,142.9224,143.04,1019940.0
2021-09-22 15:50:00,145.92,146.25,145.7,146.17,1721981.0,143.0302,143.3537,142.8146,143.2753,1721981.0
2021-09-22 15:55:00,146.18,146.22,145.78,145.83,2327530.0,143.2851,143.3243,142.893,142.942,2327530.0
2021-09-23 09:30:00,146.62,146.75,145.76,145.83,3149162.0,143.7163,143.8438,142.8734,142.942,3149162.0
2021-09-23 09:35:00,145.81,146.31,145.64,146.2,1833704.0,142.9224,143.4125,142.7558,143.3047,1833704.0
2021-09-23 09:40:00,146.19,146.59,146.13,146.37,1589672.0,143.2949,143.6869,143.2361,143.4713,1589672.0
2021-09-23 09:45:00,146.37,146.63,146.3,146.54,1307008.0,143.4713,143.7262,143.4027,143.6379,1307008.0
2021-09-23 09:50:00,146.54,146.65,146.33,146.47,1198755.0,143.6379,143.7458,143.4321,143.5693,1198755.0
2021-09-23 09:55:00,146.47,146.57,146.19,146.27,1031965.0,143.5693,143.6673,143.2949,143.3733,1031965.0
2021-09-23 10:00:00,146.28,146.81,146.22,146.74,1281263.0,143.3831,143.9026,143.3243,143.834,1281263.0
2021-09-23 10:05:00,146.72,146.81,146.6,146.63,835272.0,143.8144,143.9026,143.6967,143.7262,835272.0
2021-09-23 10:10:00,146.63,146.88,146.53,146.81,1075552.0,143.7262,143.9712,143.6281,143.9026,1075552.0
2021-09-23 10:15:00,146.81,146.94,146.65,146.75,900530.0,143.9026,144.03,143.7458,143.8438,900530.0
2021-09-23 10:20:00,146.74,146.9,146.65,146.79,720868.0,143.834,143.9908,143.7458,143.883,720868.0
2021-09-23 10:25:00,146.8,146.98,146.74,146.77,688792.0,143.8928,144.0692,143.834,143.8634,688792.0
2021-09-23 10:30:00,146.77,146.83,146.56,146.66,610957.0,143.8634,143.9222,143.6575,143.7556,610957.0
2021-09-23 10:35:00,146.66,146.77,146.56,146.66,681937.0,143.7556,143.8634,143.6575,143.7556,681937.0
2021-09-23 10:40:00,146.66,146.79,146.61,146.62,444900.0,143.7556,143.883,143.7065,143.7163,444900.0
2021-09-23 10:45:00,146.63,146.97,146.61,146.96,660648.0,143.7262,144.0594,143.7065,144.0496,660648.0
2021-09-23 10:50:00,146.96,147.04,146.91,147.03,862752.0,144.0496,144.128,144.0006,144.1182,862752.0
2021-09-23 10:55:00,147.03,147.08,146.88,146.94,764466.0,144.1182,144.1672,143.9712,144.03,764466.0
2021-09-23 11:00:00,146.96,146.99,146.79,146.8,542566.0,144.0496,144.079,143.883,143.8928,542566.0
2021-09-23 11:05:00,146.81,146.88,146.6,146.63,556958.0,143.9026,143.9712,143.6967,143.7262,556958.0
2021-09-23 11:10:00,146.63,146.81,146.57,146.78,743806.0,143.7262,143.9026,143.6673,143.8732,743806.0
2021-09-23 11:15:00,146.78,146.85,146.57,146.57,579790.0,143.8732,143.9418,143.6673,143.6673,579790.0
2021-09-23 11:20:00,146.56,146.58,146.36,146.42,703403.0,143.6575,143.6771,143.4615,143.5203,703403.0
2021-09-23 11:25:00,146.42,146.69,146.38,146.64,583374.0,143.5203,143.785,143.4811,143.736,583374.0
2021-09-23 11:30:00,146.64,146.8,146.58,146.72,552843.0,143.736,143.8928,143.6771,143.8144,552843.0
2021-09-23 11:35:00,146.72,146.89,146.65,146.85,435461.0,143.8144,143.981,143.7458,143.9418,435461.0
2021-09-23 11:40:00,146.85,146.85,146.55,146.56,610470.0,143.9418,143.9418,143.6477,143.6575,610470.0
2021-09-23 11:45:00,146.56,146.68,146.52,146.58,335939.0,143.6575,143.7752,143.6183,143.6771,335939.0
2021-09-23 11:50:00,146.58,146.78,146.52,146.77,500984.0,143.6771,143.8732,143.6183,143.8634,500984.0
2021-09-23 11:55:00,146.78,146.95,146.78,146.92,577650.0,143.8732,144.0398,143.8732,144.0104,577650.0
2021-09-23 12:00:00,146.91,146.94,146.51,146.56,682042.0,144.0006,144.03,143.6085,143.6575,682042.0
2021-09-23 12:05:00,146.56,146.67,146.52,146.57,498155.0,143.6575,143.7654,143.6183,143.6673,498155.0
2021-09-23 12:10:00,146.56,146.65,146.51,146.56,493419.0,143.6575,143.7458,143.6085,143.6575,493419.0
2021-09-23 12:15:00,146.56,146.66,146.51,146.62,472777.0,143.6575,143.7556,143.6085,143.7163,472777.0
2021-09-23 12:20:00,146.63,146.71,146.57,146.62,544020.0,143.7262,143.8046,143.6673,143.7163,544020.0
2021-09-23 12:25:00,146.62,146.62,146.51,146.59,419311.0,143.7163,143.7163,143.6085,143.6869,419311.0
2021-09-23 12:30:00,146.59,146.74,146.58,146.68,385829.0,143.6869,143.834,143.6771,143.7752,385829.0
2021-09-23 12:35:00,146.68,146.77,146.62,146.69,394140.0,143.7752,143.8634,143.7163,143.785,394140.0
2021-09-23 12:40:00,146.68,146.73,146.6,146.66,309515.0,143.7752,143.8242,143.6967,143.7556,309515.0
2021-09-23 12:45:00,146.66,146.76,146.64,146.7,400706.0,143.7556,143.8536,143.736,143.7948,400706.0
2021-09-23 12:50:00,146.7,146.77,146.66,146.7,393197.0,143.7948,143.8634,143.7556,143.7948,393197.0
2021-09-23 12:55:00,146.7,146.78,146.58,146.59,548856.0,143.7948,143.8732,143.6771,143.6869,548856.0
2021-09-23 13:00:00,146.59,146.71,146.54,146.7,524882.0,143.6869,143.8046,143.6379,143.7948,524882.0
2021-09-23 13:05:00,146.69,146.83,146.64,146.8,563234.0,143.785,143.9222,143.736,143.8928,563234.0
2021-09-23 13:10:00,146.79,146.81,146.64,146.65,300252.0,143.883,143.9026,143.736,143.7458,300252.0
2021-09-23 13:15:00,146.65,146.76,146.63,146.69,408735.0,143.7458,143.8536,143.7262,143.785,408735.0
2021-09-23 13:20:00,146.7,146.78,146.66,146.75,243679.0,143.7948,143.8732,143.7556,143.8438,243679.0
2021-09-23 13:25:00,146.75,146.92,146.74,146.91,532526.0,143.8438,144.0104,143.834,144.0006,532526.0
2021-09-23 13:30:00,146.92,146.95,146.86,146.95,369527.0,144.0104,144.0398,143.9516,144.0398,369527.0
2021-09-23 13:35:00,146.94,146.96,146.86,146.9,316628.0,144.03,144.0496,143.9516,143.9908,316628.0
2021-09-23 13:40:00,146.9,146.95,146.81,146.93,337212.0,143.9908,144.0398,143.9026,144.0202,337212.0
2021-09-23 13:45:00,146.94,146.98,146.88,146.9,346251.0,144.03,144.0692,143.9712,143.9908,346251.0
2021-09-23 13:50:00,146.9,146.98,146.88,146.98,273887.0,143.9908,144.0692,143.9712,144.0692,273887.0
2021-09-23 13:55:00,146.97,147.04,146.9,147.02,463514.0,144.0594,144.128,143.9908,144.1084,463514.0
2021-09-23 14:00:00,147.02,147.03,146.89,146.9,362405.0,144.1084,144.1182,143.981,143.9908,362405.0
2021-09-23 14:05:00,146.9,146.97,146.83,146.89,345197.0,143.9908,144.0594,143.9222,143.981,345197.0
2021-09-23 14:10:00,146.88,146.94,146.81,146.86,381477.0,143.9712,144.03,143.9026,143.9516,381477.0
2021-09-23 14:15:00,146.86,146.9,146.78,146.82,295470.0,143.9516,143.9908,143.8732,143.9124,295470.0
2021-09-23 14:20:00,146.82,146.88,146.72,146.74,295186.0,143.9124,143.9712,143.8144,143.834,295186.0
2021-09-23 14:25:00,146.73,146.81,146.71,146.77,266004.0,143.8242,143.9026,143.8046,143.8634,266004.0
2021-09-23 14:30:00,146.78,146.93,146.76,146.88,516370.0,143.8732,144.0202,143.8536,143.9712,516370.0
2021-09-23 14:35:00,146.87,146.9,146.71,146.8,468565.0,143.9614,143.9908,143.8046,143.8928,468565.0
2021-09-23 14:40:00,146.8,146.83,146.73,146.74,355247.0,143.8928,143.9222,143.8242,143.834,355247.0
2021-09-23 14:45:00,146.74,146.81,146.73,146.8,322592.0,143.834,143.9026,143.8242,143.8928,322592.0
2021-09-23 14:50:00,146.8,146.93,146.78,146.88,391493.0,143.8928,144.0202,143.8732,143.9712,391493.0
2021-09-23 14:55:00,146.89,146.98,146.87,146.95,364789.0,143.981,144.0692,143.9614,144.0398,364789.0
2021-09-23 15:00:00,146.95,146.98,146.81,146.92,376690.0,144.0398,144.0692,143.9026,144.0104,376690.0
2021-09-23 15:05:00,146.92,146.92,146.78,146.79,281197.0,144.0104,144.0104,143.8732,143.883,281197.0
2021-09-23 15:10:00,146.78,146.85,146.71,146.74,427456.0,143.8732,143.9418,143.8046,143.834,427456.0
2021-09-23 15:15:00,146.75,146.84,146.71,146.8,388583.0,143.8438,143.932,143.8046,143.8928,388583.0
2021-09-23 15:20:00,146.8,146.91,146.78,146.88,453820.0,143.8928,144.0006,143.8732,143.9712,453820.0
2021-09-23 15:25:00,146.89,146.9,146.8,146.81,393760.0,143.981,143.9908,143.8928,143.9026,393760.0
2021-09-23 15:30:00,146.81,146.88,146.73,146.87,492761.0,143.9026,143.9712,143.8242,143.9614,492761.0
2021-09-23 15:35:00,146.87,146.94,146.8,146.85,594491.0,143.9614,144.03,143.8928,143.9418,594491.0
2021-09-23 15:40:00,146.85,146.94,146.78,146.9,660944.0,143.9418,144.03,143.8732,143.9908,660944.0
2021-09-23 15:45:00,146.9,146.9,146.75,146.89,841170.0,143.9908,143.9908,143.8438,143.981,841170.0
2021-09-23 15:50:00,146.89,146.99,146.72,146.92,1503736.0,143.981,144.079,143.8144,144.0104,1503736.0
2021-09-23 15:55:00,146.92,146.96,146.7,146.75,2583487.0,144.0104,144.0496,143.7948,143.8438,2583487.0
2021-09-24 09:30:00,145.66,146.1,145.56,145.92,2306471.0,142.7754,143.2066,142.6773,143.0302,2306471.0
2021-09-24 09:35:00,145.92,146.28,145.82,146.01,1459901.0,143.0302,143.3831,142.9322,143.1184,1459901.0
2021-09-24 09:40:00,146.01,146.19,145.95,146.13,1033882.0,143.1184,143.2949,143.0596,143.2361,1033882.0
2021-09-24 09:45:00,146.12,146.17,145.83,145.9,910337.0,143.2263,143.2753,142.942,143.0106,910337.0
2021-09-24 09:50:00,145.91,146.06,145.83,145.92,822692.0,143.0204,143.1674,142.942,143.0302,822692.0
2021-09-24 09:55:00,145.91,146.22,145.77,146.17,872822.0,143.0204,143.3243,142.8832,143.2753,872822.0
2021-09-24 10:00:00,146.17,146.39,146.09,146.12,1118064.0,143.2753,143.4909,143.1968,143.2263,1118064.0
2021-09-24 10:05:00,146.12,146.18,145.83,146.02,821547.0,143.2263,143.2851,142.942,143.1282,821547.0
2021-09-24 10:10:00,146.01,146.03,145.88,145.9,490608.0,143.1184,143.138,142.991,143.0106,490608.0
2021-09-24 10:15:00,145.9,146.05,145.76,146.0,827598.0,143.0106,143.1576,142.8734,143.1086,827598.0
2021-09-24 10:20:00,146.01,146.27,145.96,146.18,791960.0,143.1184,143.3733,143.0694,143.2851,791960.0
2021-09-24 10:25:00,146.18,146.22,146.11,146.12,431243.0,143.2851,143.3243,143.2164,143.2263,431243.0
2021-09-24 10:30:00,146.13,146.19,145.98,146.0,514204.0,143.2361,143.2949,143.089,143.1086,514204.0
2021-09-24 10:35:00,146.0,146.26,146.0,146.22,541462.0,143.1086,143.3635,143.1086,143.3243,541462.0
2021-09-24 10:40:00,146.22,146.32,146.05,146.06,526160.0,143.3243,143.4223,143.1576,143.1674,526160.0
2021-09-24 10:45:00,146.05,146.11,145.84,145.94,659223.0,143.1576,143.2164,142.9518,143.0498,659223.0
2021-09-24 10:50:00,145.94,145.97,145.73,145.8,629658.0,143.0498,143.0792,142.844,142.9126,629658.0
2021-09-24 10:55:00,145.8,145.92,145.78,145.91,393670.0,142.9126,143.0302,142.893,143.0204,393670.0
2021-09-24 11:00:00,145.9,146.2,145.87,146.2,548939.0,143.0106,143.3047,142.9812,143.3047,548939.0
2021-09-24 11:05:00,146.19,146.2,146.06,146.1,387627.0,143.2949,143.3047,143.1674,143.2066,387627.0
2021-09-24 11:10:00,146.11,146.13,146.01,146.06,344455.0,143.2164,143.2361,143.1184,143.1674,344455.0
2021-09-24 11:15:00,146.06,146.14,145.98,146.1,446501.0,143.1674,143.2459,143.089,143.2066,446501.0
2021-09-24 11:20:00,146.11,146.18,145.99,146.02,410571.0,143.2164,143.2851,143.0988,143.1282,410571.0
2021-09-24 11:25:00,146.02,146.04,145.87,145.9,386797.0,143.1282,143.1478,142.9812,143.0106,386797.0
2021-09-24 11:30:00,145.9,146.0,145.89,145.96,298697.0,143.0106,143.1086,143.0008,143.0694,298697.0
2021-09-24 11:35:00,145.97,146.1,145.85,146.06,425335.0,143.0792,143.2066,142.9616,143.1674,425335.0
2021-09-24 11:40:00,146.07,146.13,145.99,146.02,381734.0,143.1772,143.2361,143.0988,143.1282,381734.0
2021-09-24 11:45:00,146.02,146.15,146.01,146.15,393496.0,143.1282,143.2557,143.1184,143.2557,393496.0
2021-09-24 11:50:00,146.14,146.39,146.14,146.38,535743.0,143.2459,143.4909,143.2459,143.4811,535743.0
2021-09-24 11:55:00,146.38,146.44,146.34,146.43,502256.0,143.4811,143.5399,143.4419,143.5301,502256.0
2021-09-24 12:00:00,146.43,146.43,146.29,146.35,409822.0,143.5301,143.5301,143.3929,143.4517,409822.0
2021-09-24 12:05:00,146.35,146.52,146.35,146.46,435962.0,143.4517,143.6183,143.4517,143.5595,435962.0
2021-09-24 12:10:00,146.46,146.64,146.43,146.58,605163.0,143.5595,143.736,143.5301,143.6771,605163.0
2021-09-24 12:15:00,146.58,146.61,146.48,146.6,407606.0,143.6771,143.7065,143.5791,143.6967,407606.0
2021-09-24 12:20:00,146.6,146.65,146.5,146.55,388436.0,143.6967,143.7458,143.5987,143.6477,388436.0
2021-09-24 12:25:00,146.56,146.62,146.48,146.56,450571.0,143.6575,143.7163,143.5791,143.6575,450571.0
2021-09-24 12:30:00,146.57,146.62,146.46,146.49,272528.0,143.6673,143.7163,143.5595,143.5889,272528.0
2021-09-24 12:35:00,146.48,146.58,146.44,146.51,397645.0,143.5791,143.6771,143.5399,143.6085,397645.0
2021-09-24 12:40:00,146.51,146.71,146.51,146.71,340134.0,143.6085,143.8046,143.6085,143.8046,340134.0
2021-09-24 12:45:00,146.71,146.8,146.68,146.79,343640.0,143.8046,143.8928,143.7752,143.883,343640.0
2021-09-24 12:50:00,146.79,146.79,146.55,146.61,367228.0,143.883,143.883,143.6477,143.7065,367228.0
2021-09-24 12:55:00,146.61,146.63,146.54,146.62,246962.0,143.7065,143.7262,143.6379,143.7163,246962.0
2021-09-24 13:00:00,146.62,146.71,146.54,146.58,354545.0,143.7163,143.8046,143.6379,143.6771,354545.0
2021-09-24 13:05:00,146.58,146.64,146.52,146.53,376677.0,143.6771,143.736,143.6183,143.6281,376677.0
2021-09-24 13:10:00,146.53,146.66,146.5,146.63,386143.0,143.6281,143.7556,143.5987,143.7262,386143.0
2021-09-24 13:15:00,146.62,146.71,146.58,146.63,284477.0,143.7163,143.8046,143.6771,143.7262,284477.0
2021-09-24 13:20:00,146.64,146.72,146.6,146.68,257843.0,143.736,143.8144,143.6967,143.7752,257843.0
2021-09-24 13:25:00,146.68,146.79,146.68,146.78,365340.0,143.7752,143.883,143.7752,143.8732,365340.0
2021-09-24 13:30:00,146.78,146.82,146.61,146.63,389862.0,143.8732,143.9124,143.7065,143.7262,389862.0
2021-09-24 13:35:00,146.63,146.73,146.6,146.72,350674.0,143.7262,143.8242,143.6967,143.8144,350674.0
2021-09-24 13:40:00,146.71,146.89,146.68,146.88,306567.0,143.8046,143.981,143.7752,143.9712,306567.0
2021-09-24 13:45:00,146.88,146.9,146.81,146.86,428898.0,143.9712,143.9908,143.9026,143.9516,428898.0
2021-09-24 13:50:00,146.85,146.87,146.74,146.78,181977.0,143.9418,143.9614,143.834,143.8732,181977.0
2021-09-24 13:55:00,146.77,146.83,146.68,146.71,302381.0,143.8634,143.9222,143.7752,143.8046,302381.0
2021-09-24 14:00:00,146.71,146.82,146.69,146.79,263020.0,143.8046,143.9124,143.785,143.883,263020.0
2021-09-24 14:05:00,146.8,146.84,146.73,146.73,293003.0,143.8928,143.932,143.8242,143.8242,293003.0
2021-09-24 14:10:00,146.74,146.8,146.7,146.72,233251.0,143.834,143.8928,143.7948,143.8144,233251.0
2021-09-24 14:15:00,146.72,146.82,146.7,146.79,238737.0,143.8144,143.9124,143.7948,143.883,238737.0
2021-09-24 14:20:00,146.79,146.82,146.73,146.79,172755.0,143.883,143.9124,143.8242,143.883,172755.0
2021-09-24 14:25:00,146.79,146.88,146.79,146.83,290737.0,143.883,143.9712,143.883,143.9222,290737.0
2021-09-24 14:30:00,146.83,146.87,146.76,146.79,347386.0,143.9222,143.9614,143.8536,143.883,347386.0
2021-09-24 14:35:00,146.8,146.9,146.79,146.85,313542.0,143.8928,143.9908,143.883,143.9418,313542.0
2021-09-24 14:40:00,146.86,146.88,146.78,146.84,240551.0,143.9516,143.9712,143.8732,143.932,240551.0
2021-09-24 14:45:00,146.84,146.89,146.82,146.87,260491.0,143.932,143.981,143.9124,143.9614,260491.0
2021-09-24 14:50:00,146.87,146.95,146.86,146.93,339089.0,143.9614,144.0398,143.9516,144.0202,339089.0
2021-09-24 14:55:00,146.94,147.03,146.9,147.0,505856.0,144.03,144.1182,143.9908,144.0888,505856.0
2021-09-24 15:00:00,147.01,147.01,146.83,146.9,424600.0,144.0986,144.0986,143.9222,143.9908,424600.0
2021-09-24 15:05:00,146.9,146.9,146.82,146.87,262100.0,143.9908,143.9908,143.9124,143.9614,262100.0
2021-09-24 15:10:00,146.88,146.94,146.84,146.92,246603.0,143.9712,144.03,143.932,144.0104,246603.0
2021-09-24 15:15:00,146.93,147.03,146.89,146.98,426176.0,144.0202,144.1182,143.981,144.0692,426176.0
2021-09-24 15:20:00,146.99,147.21,146.95,147.19,747899.0,144.079,144.2947,144.0398,144.2751,747899.0
2021-09-24 15:25:00,147.19,147.29,147.19,147.27,712290.0,144.2751,144.3731,144.2751,144.3535,712290.0
2021-09-24 15:30:00,147.27,147.48,147.2,147.25,1069392.0,144.3535,144.5593,144.2849,144.3339,1069392.0
2021-09-24 15:35:00,147.24,147.37,147.18,147.3,759606.0,144.3241,144.4515,144.2653,144.3829,759606.0
2021-09-24 15:40:00,147.3,147.34,147.24,147.3,596383.0,144.3829,144.4221,144.3241,144.3829,596383.0
2021-09-24 15:45:00,147.3,147.36,147.16,147.28,763379.0,144.3829,144.4417,144.2457,144.3633,763379.0
2021-09-24 15:50:00,147.28,147.29,146.94,147.06,1385900.0,144.3633,144.3731,144.03,144.1476,1385900.0
2021-09-24 15:55:00,147.06,147.07,146.82,146.91,2235594.0,144.1476,144.1574,143.9124,144.0006,2235594.0
2021-09-27 09:30:00,145.48,145.96,144.12,144.24,3809626.0,142.5989,143.0694,141.2659,141.3835,3809626.0
2021-09-27 09:35:00,144.24,144.51,143.82,143.98,2717307.0,141.3835,141.6481,140.9718,141.1286,2717307.0
2021-09-27 09:40:00,143.99,144.24,143.83,144.08,1861347.0,141.1384,141.3835,140.9816,141.2267,1861347.0
2021-09-27 09:45:00,144.08,144.38,143.92,144.22,1455429.0,141.2267,141.5207,141.0698,141.3639,1455429.0
2021-09-27 09:50:00,144.21,144.27,143.96,144.03,1229737.0,141.3541,141.4129,141.109,141.1776,1229737.0
2021-09-27 09:55:00,144.03,144.43,143.83,144.32,1355150.0,141.1776,141.5697,140.9816,141.4619,1355150.0
2021-09-27 10:00:00,144.33,144.5,144.21,144.4,1197108.0,141.4717,141.6383,141.3541,141.5403,1197108.0
2021-09-27 10:05:00,144.4,144.84,144.29,144.73,1244926.0,141.5403,141.9716,141.4325,141.8638,1244926.0
2021-09-27 10:10:00,144.75,144.96,144.71,144.94,959107.0,141.8834,142.0892,141.8442,142.0696,959107.0
2021-09-27 10:15:00,144.94,145.08,144.77,145.04,1017738.0,142.0696,142.2068,141.903,142.1676,1017738.0
2021-09-27 10:20:00,145.04,145.35,145.0,145.28,1335035.0,142.1676,142.4715,142.1284,142.4029,1335035.0
2021-09-27 10:25:00,145.28,145.58,145.24,145.58,1131007.0,142.4029,142.6969,142.3637,142.6969,1131007.0
2021-09-27 10:30:00,145.57,145.66,145.41,145.44,1058071.0,142.6871,142.7754,142.5303,142.5597,1058071.0
2021-09-27 10:35:00,145.44,145.51,145.3,145.42,883610.0,142.5597,142.6283,142.4225,142.5401,883610.0
2021-09-27 10:40:00,145.4,145.45,145.22,145.41,730227.0,142.5205,142.5695,142.3441,142.5303,730227.0
2021-09-27 10:45:00,145.42,145.63,145.42,145.51,732612.0,142.5401,142.746,142.5401,142.6283,732612.0
2021-09-27 10:50:00,145.52,145.52,145.32,145.36,496761.0,142.6381,142.6381,142.4421,142.4813,496761.0
2021-09-27 10:55:00,145.35,145.46,145.25,145.25,530856.0,142.4715,142.5793,142.3735,142.3735,530856.0
2021-09-27 11:00:00,145.25,145.52,145.21,145.52,661520.0,142.3735,142.6381,142.3343,142.6381,661520.0
2021-09-27 11:05:00,145.52,145.6,145.24,145.24,629840.0,142.6381,142.7165,142.3637,142.3637,629840.0
2021-09-27 11:10:00,145.24,145.32,145.1,145.18,747434.0,142.3637,142.4421,142.2265,142.3049,747434.0
2021-09-27 11:15:00,145.18,145.36,145.16,145.29,423363.0,142.3049,142.4813,142.2853,142.4127,423363.0
2021-09-27 11:20:00,145.28,145.31,145.12,145.16,376565.0,142.4029,142.4323,142.2461,142.2853,376565.0
2021-09-27 11:25:00,145.15,145.16,144.91,144.93,748681.0,142.2755,142.2853,142.0402,142.0598,748681.0
2021-09-27 11:30:00,144.93,145.04,144.85,145.0,636969.0,142.0598,142.1676,141.9814,142.1284,636969.0
2021-09-27 11:35:00,145.0,145.11,144.85,144.91,579439.0,142.1284,142.2363,141.9814,142.0402,579439.0
2021-09-27 11:40:00,144.91,144.93,144.71,144.78,621629.0,142.0402,142.0598,141.8442,141.9128,621629.0
2021-09-27 11:45:00,144.78,144.79,144.53,144.59,931925.0,141.9128,141.9226,141.6677,141.7266,931925.0
2021-09-27 11:50:00,144.58,144.67,144.53,144.57,554785.0,141.7167,141.805,141.6677,141.7069,554785.0
2021-09-27 11:55:00,144.58,144.86,144.57,144.8,797619.0,141.7167,141.9912,141.7069,141.9324,797619.0
2021-09-27 12:00:00,144.79,144.88,144.65,144.86,613544.0,141.9226,142.0108,141.7854,141.9912,613544.0
2021-09-27 12:05:00,144.86,145.04,144.09,145.0,575823.0,141.9912,142.1676,141.2365,142.1284,575823.0
2021-09-27 12:10:00,145.0,145.13,144.99,145.06,437306.0,142.1284,142.2559,142.1186,142.1872,437306.0
2021-09-27 12:15:00,145.06,145.12,144.99,145.05,489613.0,142.1872,142.2461,142.1186,142.1774,489613.0
2021-09-27 12:20:00,145.05,145.14,145.0,145.05,446636.0,142.1774,142.2657,142.1284,142.1774,446636.0
2021-09-27 12:25:00,145.05,145.14,145.03,145.09,310583.0,142.1774,142.2657,142.1578,142.2166,310583.0
2021-09-27 12:30:00,145.08,145.13,145.02,145.03,287064.0,142.2068,142.2559,142.148,142.1578,287064.0
2021-09-27 12:35:00,145.03,145.06,144.98,145.03,507840.0,142.1578,142.1872,142.1088,142.1578,507840.0
2021-09-27 12:40:00,145.03,145.21,145.0,145.19,515442.0,142.1578,142.3343,142.1284,142.3147,515442.0
2021-09-27 12:45:00,145.2,145.2,144.95,144.96,636927.0,142.3245,142.3245,142.0794,142.0892,636927.0
2021-09-27 12:50:00,144.96,145.02,144.86,144.94,461182.0,142.0892,142.148,141.9912,142.0696,461182.0
2021-09-27 12:55:00,144.93,145.1,144.88,145.1,393964.0,142.0598,142.2265,142.0108,142.2265,393964.0
2021-09-27 13:00:00,145.09,145.27,145.03,145.25,530855.0,142.2166,142.3931,142.1578,142.3735,530855.0
2021-09-27 13:05:00,145.24,145.47,145.24,145.43,598188.0,142.3637,142.5891,142.3637,142.5499,598188.0
2021-09-27 13:10:00,145.44,145.44,145.3,145.31,311472.0,142.5597,142.5597,142.4225,142.4323,311472.0
2021-09-27 13:15:00,145.31,145.53,145.31,145.5,491085.0,142.4323,142.6479,142.4323,142.6185,491085.0
2021-09-27 13:20:00,145.5,145.54,145.41,145.45,254645.0,142.6185,142.6577,142.5303,142.5695,254645.0
2021-09-27 13:25:00,145.45,145.48,145.4,145.46,253555.0,142.5695,142.5989,142.5205,142.5793,253555.0
2021-09-27 13:30:00,145.46,145.47,145.31,145.33,258382.0,142.5793,142.5891,142.4323,142.4519,258382.0
2021-09-27 13:35:00,145.33,145.39,145.22,145.27,452128.0,142.4519,142.5107,142.3441,142.3931,452128.0
2021-09-27 13:40:00,145.27,145.37,145.22,145.24,284596.0,142.3931,142.4911,142.3441,142.3637,284596.0
2021-09-27 13:45:00,145.24,145.31,145.2,145.28,296246.0,142.3637,142.4323,142.3245,142.4029,296246.0
2021-09-27 13:50:00,145.28,145.35,145.21,145.32,311868.0,142.4029,142.4715,142.3343,142.4421,311868.0
2021-09-27 13:55:00,145.33,145.53,145.32,145.52,386432.0,142.4519,142.6479,142.4421,142.6381,386432.0
2021-09-27 14:00:00,145.52,145.62,145.49,145.51,534395.0,142.6381,142.7362,142.6087,142.6283,534395.0
2021-09-27 14:05:00,145.51,145.65,145.51,145.59,347045.0,142.6283,142.7656,142.6283,142.7067,347045.0
2021-09-27 14:10:00,145.59,145.59,145.44,145.54,365561.0,142.7067,142.7067,142.5597,142.6577,365561.0
2021-09-27 14:15:00,145.54,145.73,145.5,145.72,366489.0,142.6577,142.844,142.6185,142.8342,366489.0
2021-09-27 14:20:00,145.72,145.73,145.58,145.63,312844.0,142.8342,142.844,142.6969,142.746,312844.0
2021-09-27 14:25:00,145.63,145.72,145.57,145.71,346859.0,142.746,142.8342,142.6871,142.8244,346859.0
2021-09-27 14:30:00,145.71,145.76,145.57,145.59,427717.0,142.8244,142.8734,142.6871,142.7067,427717.0
2021-09-27 14:35:00,145.59,145.61,145.44,145.48,409854.0,142.7067,142.7264,142.5597,142.5989,409854.0
2021-09-27 14:40:00,145.48,145.59,145.47,145.56,428017.0,142.5989,142.7067,142.5891,142.6773,428017.0
2021-09-27 14:45:00,145.56,145.62,145.47,145.5,300694.0,142.6773,142.7362,142.5891,142.6185,300694.0
2021-09-27 14:50:00,145.5,145.61,145.5,145.58,375465.0,142.6185,142.7264,142.6185,142.6969,375465.0
2021-09-27 14:55:00,145.57,145.64,145.5,145.54,423891.0,142.6871,142.7558,142.6185,142.6577,423891.0
2021-09-27 15:00:00,145.55,145.61,145.4,145.43,489710.0,142.6675,142.7264,142.5205,142.5499,489710.0
2021-09-27 15:05:00,145.44,145.57,145.39,145.56,559586.0,142.5597,142.6871,142.5107,142.6773,559586.0
2021-09-27 15:10:00,145.56,145.77,145.55,145.75,608506.0,142.6773,142.8832,142.6675,142.8636,608506.0
2021-09-27 15:15:00,145.75,145.75,145.65,145.72,490644.0,142.8636,142.8636,142.7656,142.8342,490644.0
2021-09-27 15:20:00,145.72,145.73,145.61,145.63,446552.0,142.8342,142.844,142.7264,142.746,446552.0
2021-09-27 15:25:00,145.63,145.63,145.53,145.56,597229.0,142.746,142.746,142.6479,142.6773,597229.0
2021-09-27 15:30:00,145.56,145.7,145.53,145.69,512702.0,142.6773,142.8146,142.6479,142.8048,512702.0
2021-09-27 15:35:00,145.68,145.76,145.59,145.63,591624.0,142.795,142.8734,142.7067,142.746,591624.0
2021-09-27 15:40:00,145.63,145.76,145.62,145.72,587231.0,142.746,142.8734,142.7362,142.8342,587231.0
2021-09-27 15:45:00,145.72,145.73,145.51,145.55,652378.0,142.8342,142.844,142.6283,142.6675,652378.0
2021-09-27 15:50:00,145.55,145.57,145.2,145.26,1569309.0,142.6675,142.6871,142.3245,142.3833,1569309.0
2021-09-27 15:55:00,145.25,145.41,145.2,145.38,2092595.0,142.3735,142.5303,142.3245,142.5009,2092595.0
2021-09-28 09:30:00,143.27,143.89,143.08,143.1,3693224.0,140.4327,141.0404,140.2465,140.2661,3693224.0
2021-09-28 09:35:00,143.16,143.6,142.94,143.59,2271404.0,140.3249,140.7562,140.1092,140.7464,2271404.0
2021-09-28 09:40:00,143.59,144.0,143.39,143.6,2016565.0,140.7464,141.1482,140.5503,140.7562,2016565.0
2021-09-28 09:45:00,143.6,144.03,143.53,143.58,2025837.0,140.7562,141.1776,140.6875,140.7366,2025837.0
2021-09-28 09:50:00,143.58,144.56,143.57,144.47,1807969.0,140.7366,141.6971,140.7268,141.6089,1807969.0
2021-09-28 09:55:00,144.47,144.75,144.2,144.6,1243166.0,141.6089,141.8834,141.3443,141.7364,1243166.0
2021-09-28 10:00:00,144.6,144.6,143.98,144.27,1554945.0,141.7364,141.7364,141.1286,141.4129,1554945.0
2021-09-28 10:05:00,144.3,144.36,143.78,143.96,1097339.0,141.4423,141.5011,140.9326,141.109,1097339.0
2021-09-28 10:10:00,143.96,144.28,143.94,144.15,969609.0,141.109,141.4227,141.0894,141.2953,969609.0
2021-09-28 10:15:00,144.13,144.32,143.35,143.36,1521648.0,141.2757,141.4619,140.5111,140.5209,1521648.0
2021-09-28 10:20:00,143.36,143.56,143.14,143.53,1438600.0,140.5209,140.7169,140.3053,140.6875,1438600.0
2021-09-28 10:25:00,143.52,143.74,143.14,143.71,1260396.0,140.6777,140.8934,140.3053,140.864,1260396.0
2021-09-28 10:30:00,143.7,143.75,143.3,143.44,1074912.0,140.8542,140.9032,140.4621,140.5993,1074912.0
2021-09-28 10:35:00,143.44,143.58,143.11,143.44,1087800.0,140.5993,140.7366,140.2759,140.5993,1087800.0
2021-09-28 10:40:00,143.44,143.44,143.08,143.12,921072.0,140.5993,140.5993,140.2465,140.2857,921072.0
2021-09-28 10:45:00,143.12,143.29,142.98,143.06,1130517.0,140.2857,140.4523,140.1484,140.2269,1130517.0
2021-09-28 10:50:00,143.05,143.1,142.81,142.9,962588.0,140.217,140.2661,139.9818,140.07,962588.0
2021-09-28 10:55:00,142.88,143.05,142.77,142.87,1038775.0,140.0504,140.217,139.9426,140.0406,1038775.0
2021-09-28 11:00:00,142.87,143.08,142.7,142.72,1046723.0,140.0406,140.2465,139.874,139.8936,1046723.0
2021-09-28 11:05:00,142.72,142.9,142.6,142.65,888993.0,139.8936,140.07,139.776,139.825,888993.0
2021-09-28 11:10:00,142.65,142.84,142.58,142.59,839269.0,139.825,140.0112,139.7564,139.7662,839269.0
2021-09-28 11:15:00,142.59,142.65,142.42,142.55,1389892.0,139.7662,139.825,139.5995,139.727,1389892.0
2021-09-28 11:20:00,142.56,142.84,142.51,142.78,696658.0,139.7368,140.0112,139.6877,139.9524,696658.0
2021-09-28 11:25:00,142.79,142.91,142.62,142.71,827273.0,139.9622,140.0798,139.7956,139.8838,827273.0
2021-09-28 11:30:00,142.72,143.02,142.58,142.92,929592.0,139.8936,140.1876,139.7564,140.0896,929592.0
2021-09-28 11:35:00,142.91,143.04,142.72,142.96,893539.0,140.0798,140.2072,139.8936,140.1288,893539.0
2021-09-28 11:40:00,142.97,143.09,142.7,142.72,760160.0,140.1386,140.2563,139.874,139.8936,760160.0
2021-09-28 11:45:00,142.73,142.8,142.54,142.72,858330.0,139.9034,139.972,139.7171,139.8936,858330.0
2021-09-28 11:50:00,142.7,142.71,142.42,142.67,1084701.0,139.874,139.8838,139.5995,139.8446,1084701.0
2021-09-28 11:55:00,142.67,142.8,142.57,142.75,700691.0,139.8446,139.972,139.7466,139.923,700691.0
2021-09-28 12:00:00,142.74,142.8,142.38,142.5,1141380.0,139.9132,139.972,139.5603,139.6779,1141380.0
2021-09-28 12:05:00,142.5,142.73,142.39,142.69,955448.0,139.6779,139.9034,139.5701,139.8642,955448.0
2021-09-28 12:10:00,142.69,142.85,142.59,142.77,626328.0,139.8642,140.021,139.7662,139.9426,626328.0
2021-09-28 12:15:00,142.77,142.94,142.73,142.79,719324.0,139.9426,140.1092,139.9034,139.9622,719324.0
2021-09-28 12:20:00,142.78,142.9,142.66,142.82,519850.0,139.9524,140.07,139.8348,139.9916,519850.0
2021-09-28 12:25:00,142.83,142.92,142.75,142.76,546908.0,140.0014,140.0896,139.923,139.9328,546908.0
2021-09-28 12:30:00,142.76,142.76,142.53,142.59,508394.0,139.9328,139.9328,139.7073,139.7662,508394.0
2021-09-28 12:35:00,142.58,142.62,142.52,142.57,449508.0,139.7564,139.7956,139.6975,139.7466,449508.0
2021-09-28 12:40:00,142.56,142.57,142.21,142.23,913861.0,139.7368,139.7466,139.3937,139.4133,913861.0
2021-09-28 12:45:00,142.22,142.3,142.03,142.09,841668.0,139.4035,139.4819,139.2172,139.2761,841668.0
2021-09-28 12:50:00,142.09,142.2,142.0,142.08,965745.0,139.2761,139.3839,139.1878,139.2663,965745.0
2021-09-28 12:55:00,142.09,142.16,141.91,141.99,1183799.0,139.2761,139.3447,139.0996,139.178,1183799.0
2021-09-28 13:00:00,141.99,142.11,141.82,142.07,1094713.0,139.178,139.2957,139.0114,139.2565,1094713.0
2021-09-28 13:05:00,142.07,142.17,141.81,142.03,1118517.0,139.2565,139.3545,139.0016,139.2172,1118517.0
2021-09-28 13:10:00,142.01,142.15,141.85,142.08,816611.0,139.1976,139.3349,139.0408,139.2663,816611.0
2021-09-28 13:15:00,142.07,142.19,141.97,142.09,716593.0,139.2565,139.3741,139.1584,139.2761,716593.0
2021-09-28 13:20:00,142.09,142.2,141.99,142.2,554682.0,139.2761,139.3839,139.178,139.3839,554682.0
2021-09-28 13:25:00,142.2,142.4,142.2,142.33,932268.0,139.3839,139.5799,139.3839,139.5113,932268.0
2021-09-28 13:30:00,142.33,142.33,142.07,142.09,559232.0,139.5113,139.5113,139.2565,139.2761,559232.0
2021-09-28 13:35:00,142.1,142.23,142.06,142.22,527807.0,139.2859,139.4133,139.2467,139.4035,527807.0
2021-09-28 13:40:00,142.23,142.47,142.19,142.21,697840.0,139.4133,139.6485,139.3741,139.3937,697840.0
2021-09-28 13:45:00,142.22,142.33,142.05,142.1,527513.0,139.4035,139.5113,139.2369,139.2859,527513.0
2021-09-28 13:50:00,142.1,142.11,141.9,141.94,692226.0,139.2859,139.2957,139.0898,139.129,692226.0
2021-09-28 13:55:00,141.94,142.03,141.9,141.94,575255.0,139.129,139.2172,139.0898,139.129,575255.0
2021-09-28 14:00:00,141.95,142.1,141.91,142.0,605292.0,139.1388,139.2859,139.0996,139.1878,605292.0
2021-09-28 14:05:00,141.99,142.1,141.9,141.92,500746.0,139.178,139.2859,139.0898,139.1094,500746.0
2021-09-28 14:10:00,141.93,141.93,141.69,141.75,1035389.0,139.1192,139.1192,138.884,138.9428,1035389.0
2021-09-28 14:15:00,141.76,142.15,141.74,142.15,875398.0,138.9526,139.3349,138.933,139.3349,875398.0
2021-09-28 14:20:00,142.14,142.43,142.09,142.37,815462.0,139.3251,139.6093,139.2761,139.5505,815462.0
2021-09-28 14:25:00,142.37,142.57,142.33,142.55,671586.0,139.5505,139.7466,139.5113,139.727,671586.0
2021-09-28 14:30:00,142.54,142.56,142.3,142.33,667782.0,139.7171,139.7368,139.4819,139.5113,667782.0
2021-09-28 14:35:00,142.33,142.41,142.12,142.34,728488.0,139.5113,139.5897,139.3055,139.5211,728488.0
2021-09-28 14:40:00,142.34,142.52,142.33,142.48,785915.0,139.5211,139.6975,139.5113,139.6583,785915.0
2021-09-28 14:45:00,142.48,142.77,142.43,142.59,1014044.0,139.6583,139.9426,139.6093,139.7662,1014044.0
2021-09-28 14:50:00,142.58,142.69,142.5,142.53,617363.0,139.7564,139.8642,139.6779,139.7073,617363.0
2021-09-28 14:55:00,142.54,142.75,142.52,142.66,759616.0,139.7171,139.923,139.6975,139.8348,759616.0
2021-09-28 15:00:00,142.65,142.88,142.5,142.65,934655.0,139.825,140.0504,139.6779,139.825,934655.0
2021-09-28 15:05:00,142.65,142.88,142.56,142.73,723236.0,139.825,140.0504,139.7368,139.9034,723236.0
2021-09-28 15:10:00,142.74,142.86,142.69,142.71,623374.0,139.9132,140.0308,139.8642,139.8838,623374.0
2021-09-28 15:15:00,142.72,142.84,142.67,142.7,742934.0,139.8936,140.0112,139.8446,139.874,742934.0
2021-09-28 15:20:00,142.7,142.88,142.43,142.46,846194.0,139.874,140.0504,139.6093,139.6387,846194.0
2021-09-28 15:25:00,142.47,142.58,142.34,142.34,808248.0,139.6485,139.7564,139.5211,139.5211,808248.0
2021-09-28 15:30:00,142.35,142.57,142.3,142.4,746897.0,139.5309,139.7466,139.4819,139.5799,746897.0
2021-09-28 15:35:00,142.4,142.67,142.31,142.34,880866.0,139.5799,139.8446,139.4917,139.5211,880866.0
2021-09-28 15:40:00,142.34,142.64,142.29,142.32,910603.0,139.5211,139.8152,139.4721,139.5015,910603.0
2021-09-28 15:45:00,142.32,142.39,141.95,141.97,1417717.0,139.5015,139.5701,139.1388,139.1584,1417717.0
2021-09-28 15:50:00,141.97,142.19,141.76,141.93,2794976.0,139.1584,139.3741,138.9526,139.1192,2794976.0
2021-09-28 15:55:00,141.92,142.24,141.9,141.92,4558102.0,139.1094,139.4231,139.0898,139.1094,4558102.0
2021-09-29 09:30:00,142.54,143.21,142.03,143.17,3143671.0,139.7171,140.3739,139.2172,140.3347,3143671.0
2021-09-29 09:35:00,143.17,143.36,142.69,142.83,1852517.0,140.3347,140.5209,139.8642,140.0014,1852517.0
2021-09-29 09:40:00,142.85,143.26,142.7,143.14,1610504.0,140.021,140.4229,139.874,140.3053,1610504.0
2021-09-29 09:45:00,143.15,143.97,143.0,143.97,1900133.0,140.3151,141.1188,140.168,141.1188,1900133.0
2021-09-29 09:50:00,143.97,144.26,143.82,144.09,1703499.0,141.1188,141.4031,140.9718,141.2365,1703499.0
2021-09-29 09:55:00,144.09,144.11,143.78,143.96,950549.0,141.2365,141.2561,140.9326,141.109,950549.0
2021-09-29 10:00:00,143.96,144.13,143.84,143.98,1030032.0,141.109,141.2757,140.9914,141.1286,1030032.0
2021-09-29 10:05:00,143.98,144.25,143.84,144.25,1066782.0,141.1286,141.3933,140.9914,141.3933,1066782.0
2021-09-29 10:10:00,144.24,144.31,144.04,144.07,993304.0,141.3835,141.4521,141.1874,141.2168,993304.0
2021-09-29 10:15:00,144.08,144.26,143.86,144.04,934342.0,141.2267,141.4031,141.011,141.1874,934342.0
2021-09-29 10:20:00,144.03,144.42,144.03,144.25,1032679.0,141.1776,141.5599,141.1776,141.3933,1032679.0
2021-09-29 10:25:00,144.25,144.45,144.13,144.16,852215.0,141.3933,141.5893,141.2757,141.3051,852215.0
2021-09-29 10:30:00,144.15,144.23,143.59,143.85,1415427.0,141.2953,141.3737,140.7464,141.0012,1415427.0
2021-09-29 10:35:00,143.85,143.95,143.73,143.75,764073.0,141.0012,141.0992,140.8836,140.9032,764073.0
2021-09-29 10:40:00,143.75,144.02,143.69,144.0,813108.0,140.9032,141.1678,140.8444,141.1482,813108.0
2021-09-29 10:45:00,144.0,144.24,143.8,144.2,815932.0,141.1482,141.3835,140.9522,141.3443,815932.0
2021-09-29 10:50:00,144.19,144.34,143.97,144.12,829072.0,141.3345,141.4815,141.1188,141.2659,829072.0
2021-09-29 10:55:00,144.12,144.21,143.98,144.19,487688.0,141.2659,141.3541,141.1286,141.3345,487688.0
2021-09-29 11:00:00,144.19,144.25,143.93,144.03,557814.0,141.3345,141.3933,141.0796,141.1776,557814.0
2021-09-29 11:05:00,144.03,144.14,143.94,143.98,449684.0,141.1776,141.2855,141.0894,141.1286,449684.0
2021-09-29 11:10:00,143.98,144.15,143.88,144.1,405468.0,141.1286,141.2953,141.0306,141.2463,405468.0
2021-09-29 11:15:00,144.09,144.11,143.86,143.91,488038.0,141.2365,141.2561,141.011,141.06,488038.0
2021-09-29 11:20:00,143.92,143.93,143.69,143.84,563533.0,141.0698,141.0796,140.8444,140.9914,563533.0
2021-09-29 11:25:00,143.83,143.84,143.62,143.67,490736.0,140.9816,140.9914,140.7758,140.8248,490736.0
2021-09-29 11:30:00,143.67,143.72,143.44,143.47,550247.0,140.8248,140.8738,140.5993,140.6287,550247.0
2021-09-29 11:35:00,143.47,143.47,142.96,143.0,918400.0,140.6287,140.6287,140.1288,140.168,918400.0
2021-09-29 11:40:00,143.01,143.2,142.99,143.11,530969.0,140.1778,140.3641,140.1582,140.2759,530969.0
2021-09-29 11:45:00,143.12,143.37,142.99,143.33,619431.0,140.2857,140.5307,140.1582,140.4915,619431.0
2021-09-29 11:50:00,143.32,143.44,143.24,143.25,433180.0,140.4817,140.5993,140.4033,140.4131,433180.0
2021-09-29 11:55:00,143.26,143.45,143.21,143.42,380747.0,140.4229,140.6091,140.3739,140.5797,380747.0
2021-09-29 12:00:00,143.43,143.61,143.33,143.58,383187.0,140.5895,140.766,140.4915,140.7366,383187.0
2021-09-29 12:05:00,143.58,143.64,143.38,143.39,429829.0,140.7366,140.7954,140.5405,140.5503,429829.0
2021-09-29 12:10:00,143.38,143.39,143.17,143.24,568020.0,140.5405,140.5503,140.3347,140.4033,568020.0
2021-09-29 12:15:00,143.24,143.33,143.04,143.28,542574.0,140.4033,140.4915,140.2072,140.4425,542574.0
2021-09-29 12:20:00,143.29,143.3,142.98,143.04,455308.0,140.4523,140.4621,140.1484,140.2072,455308.0
2021-09-29 12:25:00,143.03,143.2,142.88,143.06,646039.0,140.1974,140.3641,140.0504,140.2269,646039.0
2021-09-29 12:30:00,143.06,143.39,143.04,143.26,467887.0,140.2269,140.5503,140.2072,140.4229,467887.0
2021-09-29 12:35:00,143.25,143.34,143.13,143.3,458925.0,140.4131,140.5013,140.2955,140.4621,458925.0
2021-09-29 12:40:00,143.3,143.43,143.12,143.19,435328.0,140.4621,140.5895,140.2857,140.3543,435328.0
2021-09-29 12:45:00,143.19,143.37,143.05,143.32,383828.0,140.3543,140.5307,140.217,140.4817,383828.0
2021-09-29 12:50:00,143.33,143.62,143.28,143.48,804343.0,140.4915,140.7758,140.4425,140.6385,804343.0
2021-09-29 12:55:00,143.49,143.6,143.4,143.41,360757.0,140.6483,140.7562,140.5601,140.5699,360757.0
2021-09-29 13:00:00,143.41,143.47,143.23,143.26,366843.0,140.5699,140.6287,140.3935,140.4229,366843.0
2021-09-29 13:05:00,143.25,143.4,143.15,143.36,409797.0,140.4131,140.5601,140.3151,140.5209,409797.0
2021-09-29 13:10:00,143.36,143.49,143.28,143.32,308303.0,140.5209,140.6483,140.4425,140.4817,308303.0
2021-09-29 13:15:00,143.31,143.44,143.23,143.41,352201.0,140.4719,140.5993,140.3935,140.5699,352201.0
2021-09-29 13:20:00,143.39,143.5,143.33,143.38,482681.0,140.5503,140.6581,140.4915,140.5405,482681.0
2021-09-29 13:25:00,143.4,143.42,142.99,143.0,718624.0,140.5601,140.5797,140.1582,140.168,718624.0
2021-09-29 13:30:00,143.01,143.04,142.81,142.91,528197.0,140.1778,140.2072,139.9818,140.0798,528197.0
2021-09-29 13:35:00,142.92,142.92,142.68,142.72,436197.0,140.0896,140.0896,139.8544,139.8936,436197.0
2021-09-29 13:40:00,142.72,142.89,142.53,142.81,820221.0,139.8936,140.0602,139.7073,139.9818,820221.0
2021-09-29 13:45:00,142.81,142.91,142.77,142.84,352378.0,139.9818,140.0798,139.9426,140.0112,352378.0
2021-09-29 13:50:00,142.84,143.04,142.81,143.0,400968.0,140.0112,140.2072,139.9818,140.168,400968.0
2021-09-29 13:55:00,142.99,143.21,142.99,143.16,426642.0,140.1582,140.3739,140.1582,140.3249,426642.0
2021-09-29 14:00:00,143.15,143.26,143.07,143.2,417480.0,140.3151,140.4229,140.2367,140.3641,417480.0
2021-09-29 14:05:00,143.21,143.56,143.16,143.55,607009.0,140.3739,140.7169,140.3249,140.7071,607009.0
2021-09-29 14:10:00,143.56,143.9,143.55,143.89,769406.0,140.7169,141.0502,140.7071,141.0404,769406.0
2021-09-29 14:15:00,143.88,143.96,143.82,143.91,511693.0,141.0306,141.109,140.9718,141.06,511693.0
2021-09-29 14:20:00,143.92,143.95,143.78,143.82,426797.0,141.0698,141.0992,140.9326,140.9718,426797.0
2021-09-29 14:25:00,143.82,143.87,143.76,143.81,281492.0,140.9718,141.0208,140.913,140.962,281492.0
2021-09-29 14:30:00,143.82,143.97,143.81,143.95,709185.0,140.9718,141.1188,140.962,141.0992,709185.0
2021-09-29 14:35:00,143.95,143.95,143.74,143.83,451698.0,141.0992,141.0992,140.8934,140.9816,451698.0
2021-09-29 14:40:00,143.83,144.04,143.77,143.97,596457.0,140.9816,141.1874,140.9228,141.1188,596457.0
2021-09-29 14:45:00,143.98,144.06,143.78,143.81,473311.0,141.1286,141.207,140.9326,140.962,473311.0
2021-09-29 14:50:00,143.82,143.91,143.8,143.91,339843.0,140.9718,141.06,140.9522,141.06,339843.0
2021-09-29 14:55:00,143.9,143.95,143.75,143.94,450342.0,141.0502,141.0992,140.9032,141.0894,450342.0
2021-09-29 15:00:00,143.94,144.01,143.73,143.74,511238.0,141.0894,141.158,140.8836,140.8934,511238.0
2021-09-29 15:05:00,143.75,143.93,143.67,143.82,481684.0,140.9032,141.0796,140.8248,140.9718,481684.0
2021-09-29 15:10:00,143.82,143.88,143.77,143.87,359883.0,140.9718,141.0306,140.9228,141.0208,359883.0
2021-09-29 15:15:00,143.87,143.87,143.71,143.74,382013.0,141.0208,141.0208,140.864,140.8934,382013.0
2021-09-29 15:20:00,143.74,143.77,143.53,143.54,464717.0,140.8934,140.9228,140.6875,140.6973,464717.0
2021-09-29 15:25:00,143.53,143.67,143.51,143.57,531604.0,140.6875,140.8248,140.6679,140.7268,531604.0
2021-09-29 15:30:00,143.56,143.57,143.42,143.5,478215.0,140.7169,140.7268,140.5797,140.6581,478215.0
2021-09-29 15:35:00,143.51,143.53,143.3,143.34,448555.0,140.6679,140.6875,140.4621,140.5013,448555.0
2021-09-29 15:40:00,143.34,143.35,142.96,142.99,855261.0,140.5013,140.5111,140.1288,140.1582,855261.0
2021-09-29 15:45:00,142.99,143.1,142.97,143.08,997843.0,140.1582,140.2661,140.1386,140.2465,997843.0
2021-09-29 15:50:00,143.07,143.07,142.81,142.83,1528653.0,140.2367,140.2367,139.9818,140.0014,1528653.0
2021-09-29 15:55:00,142.85,142.9,142.51,142.84,2547248.0,140.021,140.07,139.6877,140.0112,2547248.0
2021-09-30 09:30:00,143.66,144.31,143.57,144.0,2263672.0,140.815,141.4521,140.7268,141.1482,2263672.0
2021-09-30 09:35:00,143.99,144.38,143.57,143.72,1870833.0,141.1384,141.5207,140.7268,140.8738,1870833.0
2021-09-30 09:40:00,143.71,143.86,143.51,143.74,1053652.0,140.864,141.011,140.6679,140.8934,1053652.0
2021-09-30 09:45:00,143.74,143.8,143.21,143.51,1453074.0,140.8934,140.9522,140.3739,140.6679,1453074.0
2021-09-30 09:50:00,143.51,143.72,143.42,143.54,995194.0,140.6679,140.8738,140.5797,140.6973,995194.0
2021-09-30 09:55:00,143.54,143.58,143.27,143.35,787393.0,140.6973,140.7366,140.4327,140.5111,787393.0
2021-09-30 10:00:00,143.36,143.46,143.29,143.36,673901.0,140.5209,140.6189,140.4523,140.5209,673901.0
2021-09-30 10:05:00,143.37,143.43,143.02,143.21,1036228.0,140.5307,140.5895,140.1876,140.3739,1036228.0
2021-09-30 10:10:00,143.21,143.28,142.88,142.96,946982.0,140.3739,140.4425,140.0504,140.1288,946982.0
2021-09-30 10:15:00,142.96,143.43,142.94,143.37,1002975.0,140.1288,140.5895,140.1092,140.5307,1002975.0
2021-09-30 10:20:00,143.37,143.43,142.86,142.86,1006694.0,140.5307,140.5895,140.0308,140.0308,1006694.0
2021-09-30 10:25:00,142.86,143.13,142.85,143.03,747672.0,140.0308,140.2955,140.021,140.1974,747672.0
2021-09-30 10:30:00,143.03,143.13,142.7,142.93,989026.0,140.1974,140.2955,139.874,140.0994,989026.0
2021-09-30 10:35:00,142.94,143.03,142.86,142.94,677522.0,140.1092,140.1974,140.0308,140.1092,677522.0
2021-09-30 10:40:00,142.92,142.99,142.65,142.86,868994.0,140.0896,140.1582,139.825,140.0308,868994.0
2021-09-30 10:45:00,142.87,142.96,142.78,142.78,572594.0,140.0406,140.1288,139.9524,139.9524,572594.0
2021-09-30 10:50:00,142.78,142.87,142.6,142.81,718574.0,139.9524,140.0406,139.776,139.9818,718574.0
2021-09-30 10:55:00,142.81,142.85,142.5,142.63,819551.0,139.9818,140.021,139.6779,139.8054,819551.0
2021-09-30 11:00:00,142.62,142.72,142.54,142.68,619063.0,139.7956,139.8936,139.7171,139.8544,619063.0
2021-09-30 11:05:00,142.68,142.93,142.64,142.91,698313.0,139.8544,140.0994,139.8152,140.0798,698313.0
2021-09-30 11:10:00,142.91,142.94,142.72,142.8,513638.0,140.0798,140.1092,139.8936,139.972,513638.0
2021-09-30 11:15:00,142.81,143.06,142.79,142.98,815400.0,139.9818,140.2269,139.9622,140.1484,815400.0
2021-09-30 11:20:00,142.98,143.11,142.88,142.95,697249.0,140.1484,140.2759,140.0504,140.119,697249.0
2021-09-30 11:25:00,142.96,143.05,142.87,143.03,566356.0,140.1288,140.217,140.0406,140.1974,566356.0
2021-09-30 11:30:00,143.04,143.1,142.63,142.64,948609.0,140.2072,140.2661,139.8054,139.8152,948609.0
2021-09-30 11:35:00,142.63,142.73,142.36,142.39,1114310.0,139.8054,139.9034,139.5407,139.5701,1114310.0
2021-09-30 11:40:00,142.39,142.4,142.2,142.34,1071524.0,139.5701,139.5799,139.3839,139.5211,1071524.0
2021-09-30 11:45:00,142.34,142.4,142.06,142.09,839188.0,139.5211,139.5799,139.2467,139.2761,839188.0
2021-09-30 11:50:00,142.09,142.16,141.95,142.1,968581.0,139.2761,139.3447,139.1388,139.2859,968581.0
2021-09-30 11:55:00,142.1,142.18,141.9,142.11,817101.0,139.2859,139.3643,139.0898,139.2957,817101.0
2021-09-30 12:00:00,142.12,142.17,141.83,141.87,766785.0,139.3055,139.3545,139.0212,139.0604,766785.0
2021-09-30 12:05:00,141.87,141.94,141.58,141.62,812286.0,139.0604,139.129,138.7762,138.8154,812286.0
2021-09-30 12:10:00,141.61,141.83,141.43,141.67,1175961.0,138.8056,139.0212,138.6291,138.8644,1175961.0
2021-09-30 12:15:00,141.66,141.79,141.5,141.56,1072658.0,138.8546,138.982,138.6977,138.7566,1072658.0
2021-09-30 12:20:00,141.56,141.69,141.3,141.37,1053297.0,138.7566,138.884,138.5017,138.5703,1053297.0
2021-09-30 12:25:00,141.37,141.71,141.37,141.46,924888.0,138.5703,138.9036,138.5703,138.6585,924888.0
2021-09-30 12:30:00,141.46,141.75,141.28,141.72,934079.0,138.6585,138.9428,138.4821,138.9134,934079.0
2021-09-30 12:35:00,141.71,141.9,141.6,141.74,781437.0,138.9036,139.0898,138.7958,138.933,781437.0
2021-09-30 12:40:00,141.74,141.8,141.55,141.66,601539.0,138.933,138.9918,138.7468,138.8546,601539.0
2021-09-30 12:45:00,141.66,141.89,141.55,141.86,641453.0,138.8546,139.08,138.7468,139.0506,641453.0
2021-09-30 12:50:00,141.86,141.94,141.73,141.89,629844.0,139.0506,139.129,138.9232,139.08,629844.0
2021-09-30 12:55:00,141.88,141.9,141.68,141.78,498830.0,139.0702,139.0898,138.8742,138.9722,498830.0
2021-09-30 13:00:00,141.78,141.98,141.69,141.97,492681.0,138.9722,139.1682,138.884,139.1584,492681.0
2021-09-30 13:05:00,141.96,142.11,141.87,142.09,555607.0,139.1486,139.2957,139.0604,139.2761,555607.0
2021-09-30 13:10:00,142.08,142.18,142.03,142.09,631592.0,139.2663,139.3643,139.2172,139.2761,631592.0
2021-09-30 13:15:00,142.08,142.29,142.03,142.17,703308.0,139.2663,139.4721,139.2172,139.3545,703308.0
2021-09-30 13:20:00,142.17,142.2,141.87,141.91,475502.0,139.3545,139.3839,139.0604,139.0996,475502.0
2021-09-30 13:25:00,141.92,141.95,141.79,141.83,589011.0,139.1094,139.1388,138.982,139.0212,589011.0
2021-09-30 13:30:00,141.83,141.84,141.67,141.78,623172.0,139.0212,139.031,138.8644,138.9722,623172.0
2021-09-30 13:35:00,141.78,142.06,141.66,141.99,619168.0,138.9722,139.2467,138.8546,139.178,619168.0
2021-09-30 13:40:00,141.99,142.07,141.93,141.99,383880.0,139.178,139.2565,139.1192,139.178,383880.0
2021-09-30 13:45:00,141.98,142.11,141.79,141.92,650791.0,139.1682,139.2957,138.982,139.1094,650791.0
2021-09-30 13:50:00,141.92,142.28,141.91,142.24,627218.0,139.1094,139.4623,139.0996,139.4231,627218.0
2021-09-30 13:55:00,142.23,142.29,142.16,142.27,475096.0,139.4133,139.4721,139.3447,139.4525,475096.0
2021-09-30 14:00:00,142.27,142.54,142.23,142.41,936621.0,139.4525,139.7171,139.4133,139.5897,936621.0
2021-09-30 14:05:00,142.41,142.73,142.4,142.67,810981.0,139.5897,139.9034,139.5799,139.8446,810981.0
2021-09-30 14:10:00,142.67,142.68,142.51,142.57,466681.0,139.8446,139.8544,139.6877,139.7466,466681.0
2021-09-30 14:15:00,142.57,142.58,142.35,142.37,513099.0,139.7466,139.7564,139.5309,139.5505,513099.0
2021-09-30 14:20:00,142.36,142.47,142.34,142.47,377043.0,139.5407,139.6485,139.5211,139.6485,377043.0
2021-09-30 14:25:00,142.47,142.66,142.39,142.66,505118.0,139.6485,139.8348,139.5701,139.8348,505118.0
2021-09-30 14:30:00,142.65,142.82,142.59,142.81,625328.0,139.825,139.9916,139.7662,139.9818,625328.0
2021-09-30 14:35:00,142.81,142.84,142.56,142.57,596456.0,139.9818,140.0112,139.7368,139.7466,596456.0
2021-09-30 14:40:00,142.56,142.91,142.56,142.85,680940.0,139.7368,140.0798,139.7368,140.021,680940.0
2021-09-30 14:45:00,142.86,142.9,142.69,142.79,429229.0,140.0308,140.07,139.8642,139.9622,429229.0
2021-09-30 14:50:00,142.79,143.0,142.58,142.58,729840.0,139.9622,140.168,139.7564,139.7564,729840.0
2021-09-30 14:55:00,142.58,142.59,142.44,142.45,496030.0,139.7564,139.7662,139.6191,139.6289,496030.0
2021-09-30 15:00:00,142.45,142.59,142.3,142.39,692960.0,139.6289,139.7662,139.4819,139.5701,692960.0
2021-09-30 15:05:00,142.39,142.73,142.39,142.65,615196.0,139.5701,139.9034,139.5701,139.825,615196.0
2021-09-30 15:10:00,142.65,142.88,142.65,142.75,671825.0,139.825,140.0504,139.825,139.923,671825.0
2021-09-30 15:15:00,142.76,142.98,142.74,142.91,816746.0,139.9328,140.1484,139.9132,140.0798,816746.0
2021-09-30 15:20:00,142.9,142.91,142.74,142.83,709969.0,140.07,140.0798,139.9132,140.0014,709969.0
2021-09-30 15:25:00,142.84,142.94,142.68,142.72,938412.0,140.0112,140.1092,139.8544,139.8936,938412.0
2021-09-30 15:30:00,142.71,143.06,142.65,143.0,1108663.0,139.8838,140.2269,139.825,140.168,1108663.0
2021-09-30 15:35:00,143.0,143.01,142.59,142.61,886082.0,140.168,140.1778,139.7662,139.7858,886082.0
2021-09-30 15:40:00,142.6,142.65,142.37,142.42,1034747.0,139.776,139.825,139.5505,139.5995,1034747.0
2021-09-30 15:45:00,142.42,142.43,142.14,142.24,1332258.0,139.5995,139.6093,139.3251,139.4231,1332258.0
2021-09-30 15:50:00,142.24,142.35,141.55,141.69,3018955.0,139.4231,139.5309,138.7468,138.884,3018955.0
2021-09-30 15:55:00,141.69,141.89,141.3,141.32,4913805.0,138.884,139.08,138.5017,138.5213,4913805.0
2021-10-01 09:30:00,141.87,142.04,140.58,140.76,3241961.0,139.0604,139.2271,137.796,137.9724,3241961.0
2021-10-01 09:35:00,140.74,141.55,140.71,141.09,1868765.0,137.9528,138.7468,137.9234,138.2959,1868765.0
2021-10-01 09:40:00,141.08,141.3,140.72,140.73,1379418.0,138.2861,138.5017,137.9332,137.943,1379418.0
2021-10-01 09:45:00,140.72,140.9,140.63,140.64,1291569.0,137.9332,138.1096,137.845,137.8548,1291569.0
2021-10-01 09:50:00,140.64,140.8,140.41,140.43,1516145.0,137.8548,138.0116,137.6293,137.6489,1516145.0
2021-10-01 09:55:00,140.43,140.6,140.24,140.53,1398727.0,137.6489,137.8156,137.4627,137.747,1398727.0
2021-10-01 10:00:00,140.54,140.69,140.31,140.34,1343381.0,137.7568,137.9038,137.5313,137.5607,1343381.0
2021-10-01 10:05:00,140.34,140.52,140.13,140.26,1043080.0,137.5607,137.7372,137.3549,137.4823,1043080.0
2021-10-01 10:10:00,140.26,140.49,140.16,140.27,959789.0,137.4823,137.7077,137.3843,137.4921,959789.0
2021-10-01 10:15:00,140.27,140.27,139.5,139.69,2445094.0,137.4921,137.4921,136.7374,136.9236,2445094.0
2021-10-01 10:20:00,139.69,139.84,139.52,139.63,1216887.0,136.9236,137.0706,136.757,136.8648,1216887.0
2021-10-01 10:25:00,139.63,139.77,139.51,139.53,1183441.0,136.8648,137.002,136.7472,136.7668,1183441.0
2021-10-01 10:30:00,139.53,139.59,139.33,139.53,1167784.0,136.7668,136.8256,136.5707,136.7668,1167784.0
2021-10-01 10:35:00,139.52,139.7,139.12,139.14,1159394.0,136.757,136.9334,136.3649,136.3845,1159394.0
2021-10-01 10:40:00,139.14,139.5,139.11,139.25,1198801.0,136.3845,136.7374,136.3551,136.4923,1198801.0
2021-10-01 10:45:00,139.24,139.57,139.15,139.55,1186200.0,136.4825,136.806,136.3943,136.7864,1186200.0
2021-10-01 10:50:00,139.55,139.66,139.45,139.59,964057.0,136.7864,136.8942,136.6883,136.8256,964057.0
2021-10-01 10:55:00,139.59,140.06,139.53,140.06,1207994.0,136.8256,137.2863,136.7668,137.2863,1207994.0
2021-10-01 11:00:00,140.06,140.2,139.88,139.91,1191843.0,137.2863,137.4235,137.1098,137.1392,1191843.0
2021-10-01 11:05:00,139.91,140.06,139.56,139.57,891706.0,137.1392,137.2863,136.7962,136.806,891706.0
2021-10-01 11:10:00,139.58,140.27,139.58,140.18,1343471.0,136.8158,137.4921,136.8158,137.4039,1343471.0
2021-10-01 11:15:00,140.16,140.35,140.05,140.35,1053825.0,137.3843,137.5705,137.2765,137.5705,1053825.0
2021-10-01 11:20:00,140.35,140.42,140.19,140.32,845302.0,137.5705,137.6391,137.4137,137.5411,845302.0
2021-10-01 11:25:00,140.31,140.33,140.0,140.02,806786.0,137.5313,137.5509,137.2275,137.2471,806786.0
2021-10-01 11:30:00,140.01,140.25,139.97,140.2,822771.0,137.2373,137.4725,137.198,137.4235,822771.0
2021-10-01 11:35:00,140.21,140.3,140.09,140.14,754373.0,137.4333,137.5215,137.3157,137.3647,754373.0
2021-10-01 11:40:00,140.13,140.4,140.13,140.34,652779.0,137.3549,137.6195,137.3549,137.5607,652779.0
2021-10-01 11:45:00,140.33,140.4,140.08,140.12,677106.0,137.5509,137.6195,137.3059,137.3451,677106.0
2021-10-01 11:50:00,140.12,140.39,140.03,140.32,686414.0,137.3451,137.6097,137.2569,137.5411,686414.0
2021-10-01 11:55:00,140.32,140.33,140.17,140.31,638859.0,137.5411,137.5509,137.3941,137.5313,638859.0
2021-10-01 12:00:00,140.32,140.42,140.06,140.17,666113.0,137.5411,137.6391,137.2863,137.3941,666113.0
2021-10-01 12:05:00,140.18,140.56,140.12,140.55,737727.0,137.4039,137.7764,137.3451,137.7666,737727.0
2021-10-01 12:10:00,140.55,140.55,140.25,140.25,587851.0,137.7666,137.7666,137.4725,137.4725,587851.0
2021-10-01 12:15:00,140.25,140.33,140.08,140.25,626935.0,137.4725,137.5509,137.3059,137.4725,626935.0
2021-10-01 12:20:00,140.25,140.58,140.24,140.48,634761.0,137.4725,137.796,137.4627,137.6979,634761.0
2021-10-01 12:25:00,140.48,140.54,140.4,140.51,426644.0,137.6979,137.7568,137.6195,137.7274,426644.0
2021-10-01 12:30:00,140.51,140.65,140.43,140.65,572782.0,137.7274,137.8646,137.6489,137.8646,572782.0
2021-10-01 12:35:00,140.65,140.69,140.3,140.4,646056.0,137.8646,137.9038,137.5215,137.6195,646056.0
2021-10-01 12:40:00,140.4,140.66,140.36,140.65,471625.0,137.6195,137.8744,137.5803,137.8646,471625.0
2021-10-01 12:45:00,140.66,140.81,140.53,140.57,583253.0,137.8744,138.0214,137.747,137.7862,583253.0
2021-10-01 12:50:00,140.57,140.66,140.28,140.49,528720.0,137.7862,137.8744,137.5019,137.7077,528720.0
2021-10-01 12:55:00,140.5,140.58,140.37,140.42,407290.0,137.7175,137.796,137.5901,137.6391,407290.0
2021-10-01 13:00:00,140.44,140.68,140.29,140.59,497108.0,137.6587,137.894,137.5117,137.8058,497108.0
2021-10-01 13:05:00,140.58,140.87,140.56,140.86,509606.0,137.796,138.0802,137.7764,138.0704,509606.0
2021-10-01 13:10:00,140.86,140.87,140.7,140.75,424555.0,138.0704,138.0802,137.9136,137.9626,424555.0
2021-10-01 13:15:00,140.75,140.88,140.73,140.78,541295.0,137.9626,138.09,137.943,137.992,541295.0
2021-10-01 13:20:00,140.76,140.91,140.74,140.83,475546.0,137.9724,138.1194,137.9528,138.041,475546.0
2021-10-01 13:25:00,140.83,140.89,140.75,140.78,414682.0,138.041,138.0998,137.9626,137.992,414682.0
2021-10-01 13:30:00,140.78,141.12,140.76,141.09,590338.0,137.992,138.3253,137.9724,138.2959,590338.0
2021-10-01 13:35:00,141.09,141.13,141.03,141.08,383664.0,138.2959,138.3351,138.2371,138.2861,383664.0
2021-10-01 13:40:00,141.08,141.19,141.03,141.19,431108.0,138.2861,138.3939,138.2371,138.3939,431108.0
2021-10-01 13:45:00,141.18,141.56,141.11,141.5,878183.0,138.3841,138.7566,138.3155,138.6977,878183.0
2021-10-01 13:50:00,141.51,141.53,141.39,141.47,634451.0,138.7075,138.7272,138.5899,138.6683,634451.0
2021-10-01 13:55:00,141.49,141.49,141.24,141.35,616257.0,138.6879,138.6879,138.4429,138.5507,616257.0
2021-10-01 14:00:00,141.36,141.57,141.34,141.54,660730.0,138.5605,138.7664,138.5409,138.737,660730.0
2021-10-01 14:05:00,141.53,141.77,141.5,141.57,861240.0,138.7272,138.9624,138.6977,138.7664,861240.0
2021-10-01 14:10:00,141.58,141.61,141.29,141.34,754008.0,138.7762,138.8056,138.4919,138.5409,754008.0
2021-10-01 14:15:00,141.35,141.56,141.34,141.49,667904.0,138.5507,138.7566,138.5409,138.6879,667904.0
2021-10-01 14:20:00,141.5,141.7,141.47,141.65,521995.0,138.6977,138.8938,138.6683,138.8448,521995.0
2021-10-01 14:25:00,141.64,141.74,141.53,141.57,514608.0,138.835,138.933,138.7272,138.7664,514608.0
2021-10-01 14:30:00,141.57,141.74,141.53,141.73,417307.0,138.7664,138.933,138.7272,138.9232,417307.0
2021-10-01 14:35:00,141.74,141.84,141.72,141.79,510472.0,138.933,139.031,138.9134,138.982,510472.0
2021-10-01 14:40:00,141.79,141.91,141.7,141.77,630411.0,138.982,139.0996,138.8938,138.9624,630411.0
2021-10-01 14:45:00,141.77,141.92,141.74,141.89,541143.0,138.9624,139.1094,138.933,139.08,541143.0
2021-10-01 14:50:00,141.89,142.11,141.81,142.11,728930.0,139.08,139.2957,139.0016,139.2957,728930.0
2021-10-01 14:55:00,142.11,142.18,142.01,142.06,706586.0,139.2957,139.3643,139.1976,139.2467,706586.0
2021-10-01 15:00:00,142.05,142.24,141.99,142.23,658100.0,139.2369,139.4231,139.178,139.4133,658100.0
2021-10-01 15:05:00,142.24,142.26,142.13,142.25,577988.0,139.4231,139.4427,139.3153,139.4329,577988.0
2021-10-01 15:10:00,142.24,142.41,142.2,142.38,671026.0,139.4231,139.5897,139.3839,139.5603,671026.0
2021-10-01 15:15:00,142.39,142.5,142.24,142.32,734494.0,139.5701,139.6779,139.4231,139.5015,734494.0
2021-10-01 15:20:00,142.32,142.49,142.29,142.29,777052.0,139.5015,139.6681,139.4721,139.4721,777052.0
2021-10-01 15:25:00,142.29,142.33,142.2,142.25,602632.0,139.4721,139.5113,139.3839,139.4329,602632.0
2021-10-01 15:30:00,142.25,142.47,142.13,142.39,802121.0,139.4329,139.6485,139.3153,139.5701,802121.0
2021-10-01 15:35:00,142.39,142.41,142.2,142.28,757631.0,139.5701,139.5897,139.3839,139.4623,757631.0
2021-10-01 15:40:00,142.28,142.48,142.24,142.48,735326.0,139.4623,139.6583,139.4231,139.6583,735326.0
2021-10-01 15:45:00,142.48,142.57,142.12,142.21,1303349.0,139.6583,139.7466,139.3055,139.3937,1303349.0
2021-10-01 15:50:00,142.22,142.89,142.22,142.82,2140580.0,139.4035,140.0602,139.4035,139.9916,2140580.0
2021-10-01 15:55:00,142.82,142.92,141.9,142.64,4142008.0,139.9916,140.0896,139.0898,139.8152,4142008.0
2021-10-04 09:30:00,141.71,142.21,141.16,141.27,2406548.0,138.9036,139.3937,138.3645,138.4723,2406548.0
2021-10-04 09:35:00,141.26,141.37,140.94,141.23,1525265.0,138.4625,138.5703,138.1488,138.4331,1525265.0
2021-10-04 09:40:00,141.22,141.28,140.72,140.8,1388159.0,138.4233,138.4821,137.9332,138.0116,1388159.0
2021-10-04 09:45:00,140.78,140.82,140.43,140.43,1377343.0,137.992,138.0312,137.6489,137.6489,1377343.0
2021-10-04 09:50:00,140.42,140.63,140.24,140.44,1510672.0,137.6391,137.845,137.4627,137.6587,1510672.0
2021-10-04 09:55:00,140.45,140.92,140.4,140.73,1117578.0,137.6685,138.1292,137.6195,137.943,1117578.0
2021-10-04 10:00:00,140.73,140.89,140.06,140.08,1428091.0,137.943,138.0998,137.2863,137.3059,1428091.0
2021-10-04 10:05:00,140.08,140.35,140.08,140.25,1037747.0,137.3059,137.5705,137.3059,137.4725,1037747.0
2021-10-04 10:10:00,140.25,140.56,140.15,140.46,882755.0,137.4725,137.7764,137.3745,137.6783,882755.0
2021-10-04 10:15:00,140.45,140.5,140.08,140.12,901586.0,137.6685,137.7175,137.3059,137.3451,901586.0
2021-10-04 10:20:00,140.12,140.34,140.1,140.16,857819.0,137.3451,137.5607,137.3255,137.3843,857819.0
2021-10-04 10:25:00,140.17,140.28,139.87,139.88,1205194.0,137.3941,137.5019,137.1,137.1098,1205194.0
2021-10-04 10:30:00,139.88,139.91,139.64,139.66,1265140.0,137.1098,137.1392,136.8746,136.8942,1265140.0
2021-10-04 10:35:00,139.64,139.69,139.28,139.37,1744519.0,136.8746,136.9236,136.5217,136.6099,1744519.0
2021-10-04 10:40:00,139.37,139.62,139.34,139.55,1093460.0,136.6099,136.855,136.5805,136.7864,1093460.0
2021-10-04 10:45:00,139.54,139.55,139.18,139.2,1262339.0,136.7766,136.7864,136.4237,136.4433,1262339.0
2021-10-04 10:50:00,139.2,139.3,138.83,138.86,1390894.0,136.4433,136.5413,136.0806,136.11,1390894.0
2021-10-04 10:55:00,138.87,139.15,138.86,139.11,1139036.0,136.1198,136.3943,136.11,136.3551,1139036.0
2021-10-04 11:00:00,139.11,139.17,138.79,138.94,1128574.0,136.3551,136.4139,136.0414,136.1884,1128574.0
2021-10-04 11:05:00,138.94,139.36,138.89,139.33,1145533.0,136.1884,136.6001,136.1394,136.5707,1145533.0
2021-10-04 11:10:00,139.31,139.34,139.16,139.23,801982.0,136.5511,136.5805,136.4041,136.4727,801982.0
2021-10-04 11:15:00,139.22,139.5,139.08,139.32,867056.0,136.4629,136.7374,136.3257,136.5609,867056.0
2021-10-04 11:20:00,139.33,139.4,138.98,139.01,882035.0,136.5707,136.6393,136.2277,136.2571,882035.0
2021-10-04 11:25:00,139.0,139.15,138.85,139.09,797559.0,136.2473,136.3943,136.1002,136.3355,797559.0
2021-10-04 11:30:00,139.08,139.14,138.79,138.8,872197.0,136.3257,136.3845,136.0414,136.0512,872197.0
2021-10-04 11:35:00,138.81,138.9,138.69,138.77,948747.0,136.061,136.1492,135.9434,136.0218,948747.0
2021-10-04 11:40:00,138.77,138.91,138.63,138.84,1012903.0,136.0218,136.159,135.8846,136.0904,1012903.0
2021-10-04 11:45:00,138.85,139.03,138.81,138.88,721604.0,136.1002,136.2767,136.061,136.1296,721604.0
2021-10-04 11:50:00,138.89,139.17,138.81,139.15,862570.0,136.1394,136.4139,136.061,136.3943,862570.0
2021-10-04 11:55:00,139.15,139.39,138.96,139.24,761334.0,136.3943,136.6295,136.208,136.4825,761334.0
2021-10-04 12:00:00,139.23,139.25,138.96,138.96,601752.0,136.4727,136.4923,136.208,136.208,601752.0
2021-10-04 12:05:00,138.97,139.21,138.93,139.12,693429.0,136.2178,136.4531,136.1786,136.3649,693429.0
2021-10-04 12:10:00,139.11,139.11,138.84,139.0,735659.0,136.3551,136.3551,136.0904,136.2473,735659.0
2021-10-04 12:15:00,138.99,139.09,138.77,138.81,605663.0,136.2375,136.3355,136.0218,136.061,605663.0
2021-10-04 12:20:00,138.81,138.85,138.62,138.62,782936.0,136.061,136.1002,135.8748,135.8748,782936.0
2021-10-04 12:25:00,138.63,138.66,138.46,138.53,1033585.0,135.8846,135.914,135.7179,135.7866,1033585.0
2021-10-04 12:30:00,138.53,138.69,138.48,138.66,716311.0,135.7866,135.9434,135.7376,135.914,716311.0
2021-10-04 12:35:00,138.67,138.68,138.42,138.53,679461.0,135.9238,135.9336,135.6787,135.7866,679461.0
2021-10-04 12:40:00,138.53,138.54,138.32,138.41,1007402.0,135.7866,135.7964,135.5807,135.6689,1007402.0
2021-10-04 12:45:00,138.41,138.51,138.31,138.49,579125.0,135.6689,135.767,135.5709,135.7474,579125.0
2021-10-04 12:50:00,138.49,138.61,138.32,138.57,724080.0,135.7474,135.865,135.5807,135.8258,724080.0
2021-10-04 12:55:00,138.56,138.69,138.51,138.52,801797.0,135.816,135.9434,135.767,135.7768,801797.0
2021-10-04 13:00:00,138.52,138.61,138.27,138.27,676773.0,135.7768,135.865,135.5317,135.5317,676773.0
2021-10-04 13:05:00,138.27,138.77,138.27,138.71,638221.0,135.5317,136.0218,135.5317,135.963,638221.0
2021-10-04 13:10:00,138.71,138.91,138.64,138.85,741518.0,135.963,136.159,135.8944,136.1002,741518.0
2021-10-04 13:15:00,138.85,138.88,138.63,138.67,538406.0,136.1002,136.1296,135.8846,135.9238,538406.0
2021-10-04 13:20:00,138.66,138.81,138.54,138.77,553815.0,135.914,136.061,135.7964,136.0218,553815.0
2021-10-04 13:25:00,138.78,138.81,138.5,138.56,669312.0,136.0316,136.061,135.7572,135.816,669312.0
2021-10-04 13:30:00,138.56,138.75,138.53,138.71,655380.0,135.816,136.0022,135.7866,135.963,655380.0
2021-10-04 13:35:00,138.72,138.84,138.62,138.82,628699.0,135.9728,136.0904,135.8748,136.0708,628699.0
2021-10-04 13:40:00,138.81,138.83,138.57,138.71,587055.0,136.061,136.0806,135.8258,135.963,587055.0
2021-10-04 13:45:00,138.71,138.9,138.57,138.88,642282.0,135.963,136.1492,135.8258,136.1296,642282.0
2021-10-04 13:50:00,138.88,138.98,138.63,138.72,517382.0,136.1296,136.2277,135.8846,135.9728,517382.0
2021-10-04 13:55:00,138.73,138.75,138.55,138.56,619835.0,135.9826,136.0022,135.8062,135.816,619835.0
2021-10-04 14:00:00,138.56,138.92,138.54,138.88,863505.0,135.816,136.1688,135.7964,136.1296,863505.0
2021-10-04 14:05:00,138.88,139.04,138.78,138.85,736493.0,136.1296,136.2865,136.0316,136.1002,736493.0
2021-10-04 14:10:00,138.85,138.95,138.61,138.69,688747.0,136.1002,136.1982,135.865,135.9434,688747.0
2021-10-04 14:15:00,138.69,139.05,138.68,139.05,824563.0,135.9434,136.2963,135.9336,136.2963,824563.0
2021-10-04 14:20:00,139.05,139.22,138.95,138.96,1107812.0,136.2963,136.4629,136.1982,136.208,1107812.0
2021-10-04 14:25:00,138.96,138.97,138.74,138.75,693909.0,136.208,136.2178,135.9924,136.0022,693909.0
2021-10-04 14:30:00,138.75,138.84,138.6,138.66,703048.0,136.0022,136.0904,135.8552,135.914,703048.0
2021-10-04 14:35:00,138.65,138.8,138.53,138.74,880300.0,135.9042,136.0512,135.7866,135.9924,880300.0
2021-10-04 14:40:00,138.74,138.92,138.67,138.9,631332.0,135.9924,136.1688,135.9238,136.1492,631332.0
2021-10-04 14:45:00,138.9,139.07,138.84,139.03,630324.0,136.1492,136.3159,136.0904,136.2767,630324.0
2021-10-04 14:50:00,139.05,139.06,138.86,139.0,575979.0,136.2963,136.3061,136.11,136.2473,575979.0
2021-10-04 14:55:00,139.0,139.08,138.9,138.94,486853.0,136.2473,136.3257,136.1492,136.1884,486853.0
2021-10-04 15:00:00,138.95,139.29,138.9,139.28,918814.0,136.1982,136.5315,136.1492,136.5217,918814.0
2021-10-04 15:05:00,139.27,139.32,138.99,139.06,834465.0,136.5119,136.5609,136.2375,136.3061,834465.0
2021-10-04 15:10:00,139.06,139.06,138.86,138.88,712772.0,136.3061,136.3061,136.11,136.1296,712772.0
2021-10-04 15:15:00,138.88,139.02,138.67,138.69,830534.0,136.1296,136.2669,135.9238,135.9434,830534.0
2021-10-04 15:20:00,138.69,138.72,138.56,138.6,1158100.0,135.9434,135.9728,135.816,135.8552,1158100.0
2021-10-04 15:25:00,138.59,138.7,138.51,138.59,848986.0,135.8454,135.9532,135.767,135.8454,848986.0
2021-10-04 15:30:00,138.59,138.85,138.56,138.74,916277.0,135.8454,136.1002,135.816,135.9924,916277.0
2021-10-04 15:35:00,138.73,138.77,138.47,138.48,1140901.0,135.9826,136.0218,135.7278,135.7376,1140901.0
2021-10-04 15:40:00,138.48,139.02,138.48,138.91,1319136.0,135.7376,136.2669,135.7376,136.159,1319136.0
2021-10-04 15:45:00,138.92,139.03,138.74,138.74,1306056.0,136.1688,136.2767,135.9924,135.9924,1306056.0
2021-10-04 15:50:00,138.74,138.75,138.52,138.64,1895659.0,135.9924,136.0022,135.7768,135.8944,1895659.0
2021-10-04 15:55:00,138.63,139.23,138.63,139.19,3455859.0,135.8846,136.4727,135.8846,136.4335,3455859.0
2021-10-05 09:30:00,139.49,140.4,139.41,139.92,2985759.0,136.7276,137.6195,136.6491,137.149,2985759.0
2021-10-05 09:35:00,139.94,140.19,139.4,139.75,1576260.0,137.1686,137.4137,136.6393,136.9824,1576260.0
2021-10-05 09:40:00,139.76,139.89,139.48,139.63,1207879.0,136.9922,137.1196,136.7177,136.8648,1207879.0
2021-10-05 09:45:00,139.64,139.88,139.36,139.88,1505576.0,136.8746,137.1098,136.6001,137.1098,1505576.0
2021-10-05 09:50:00,139.88,139.98,139.64,139.87,1193691.0,137.1098,137.2078,136.8746,137.1,1193691.0
2021-10-05 09:55:00,139.87,139.98,139.62,139.82,890606.0,137.1,137.2078,136.855,137.051,890606.0
2021-10-05 10:00:00,139.82,140.1,139.69,140.03,1074966.0,137.051,137.3255,136.9236,137.2569,1074966.0
2021-10-05 10:05:00,140.04,140.05,139.67,139.9,1157100.0,137.2667,137.2765,136.904,137.1294,1157100.0
2021-10-05 10:10:00,139.91,140.05,139.84,140.01,846924.0,137.1392,137.2765,137.0706,137.2373,846924.0
2021-10-05 10:15:00,140.01,140.02,139.7,139.73,833683.0,137.2373,137.2471,136.9334,136.9628,833683.0
2021-10-05 10:20:00,139.72,139.87,139.61,139.63,769628.0,136.953,137.1,136.8452,136.8648,769628.0
2021-10-05 10:25:00,139.63,139.91,139.58,139.87,772309.0,136.8648,137.1392,136.8158,137.1,772309.0
2021-10-05 10:30:00,139.87,139.96,139.77,139.81,845925.0,137.1,137.1882,137.002,137.0412,845925.0
2021-10-05 10:35:00,139.81,139.93,139.63,139.65,752915.0,137.0412,137.1588,136.8648,136.8844,752915.0
2021-10-05 10:40:00,139.66,139.89,139.64,139.84,815035.0,136.8942,137.1196,136.8746,137.0706,815035.0
2021-10-05 10:45:00,139.84,140.2,139.84,140.14,1409870.0,137.0706,137.4235,137.0706,137.3647,1409870.0
2021-10-05 10:50:00,140.13,140.44,140.12,140.42,1263032.0,137.3549,137.6587,137.3451,137.6391,1263032.0
2021-10-05 10:55:00,140.43,140.57,140.42,140.54,1056119.0,137.6489,137.7862,137.6391,137.7568,1056119.0
2021-10-05 11:00:00,140.54,140.78,140.49,140.7,955774.0,137.7568,137.992,137.7077,137.9136,955774.0
2021-10-05 11:05:00,140.7,141.04,140.7,141.02,1009676.0,137.9136,138.2469,137.9136,138.2273,1009676.0
2021-10-05 11:10:00,141.02,141.1,140.99,141.01,1055338.0,138.2273,138.3057,138.1978,138.2174,1055338.0
2021-10-05 11:15:00,141.01,141.15,141.0,141.04,938221.0,138.2174,138.3547,138.2076,138.2469,938221.0
2021-10-05 11:20:00,141.05,141.28,141.0,141.17,860983.0,138.2567,138.4821,138.2076,138.3743,860983.0
2021-10-05 11:25:00,141.16,141.24,141.02,141.1,783584.0,138.3645,138.4429,138.2273,138.3057,783584.0
2021-10-05 11:30:00,141.09,141.28,141.0,141.25,694086.0,138.2959,138.4821,138.2076,138.4527,694086.0
2021-10-05 11:35:00,141.25,141.49,141.11,141.15,1009030.0,138.4527,138.6879,138.3155,138.3547,1009030.0
2021-10-05 11:40:00,141.15,141.26,141.02,141.19,679626.0,138.3547,138.4625,138.2273,138.3939,679626.0
2021-10-05 11:45:00,141.21,141.35,141.05,141.06,694492.0,138.4135,138.5507,138.2567,138.2665,694492.0
2021-10-05 11:50:00,141.07,141.33,141.02,141.21,886626.0,138.2763,138.5311,138.2273,138.4135,886626.0
2021-10-05 11:55:00,141.22,141.55,140.93,141.53,1621165.0,138.4233,138.7468,138.139,138.7272,1621165.0
2021-10-05 12:00:00,141.53,141.63,141.33,141.63,716293.0,138.7272,138.8252,138.5311,138.8252,716293.0
2021-10-05 12:05:00,141.62,141.83,141.59,141.82,852055.0,138.8154,139.0212,138.786,139.0114,852055.0
2021-10-05 12:10:00,141.82,141.89,141.76,141.78,702696.0,139.0114,139.08,138.9526,138.9722,702696.0
2021-10-05 12:15:00,141.78,141.8,141.66,141.75,565766.0,138.9722,138.9918,138.8546,138.9428,565766.0
2021-10-05 12:20:00,141.75,141.83,141.62,141.64,641041.0,138.9428,139.0212,138.8154,138.835,641041.0
2021-10-05 12:25:00,141.64,141.8,141.6,141.78,928756.0,138.835,138.9918,138.7958,138.9722,928756.0
2021-10-05 12:30:00,141.79,141.94,141.74,141.85,724894.0,138.982,139.129,138.933,139.0408,724894.0
2021-10-05 12:35:00,141.86,141.93,141.73,141.82,606916.0,139.0506,139.1192,138.9232,139.0114,606916.0
2021-10-05 12:40:00,141.82,141.96,141.73,141.75,761196.0,139.0114,139.1486,138.9232,138.9428,761196.0
2021-10-05 12:45:00,141.76,141.95,141.74,141.92,491320.0,138.9526,139.1388,138.933,139.1094,491320.0
2021-10-05 12:50:00,141.93,141.96,141.77,141.83,535635.0,139.1192,139.1486,138.9624,139.0212,535635.0
2021-10-05 12:55:00,141.83,142.01,141.82,141.94,691861.0,139.0212,139.1976,139.0114,139.129,691861.0
2021-10-05 13:00:00,141.95,142.0,141.7,141.7,748638.0,139.1388,139.1878,138.8938,138.8938,748638.0
2021-10-05 13:05:00,141.71,141.81,141.7,141.76,441564.0,138.9036,139.0016,138.8938,138.9526,441564.0
2021-10-05 13:10:00,141.75,141.8,141.59,141.67,494867.0,138.9428,138.9918,138.786,138.8644,494867.0
2021-10-05 13:15:00,141.66,141.82,141.6,141.81,540725.0,138.8546,139.0114,138.7958,139.0016,540725.0
2021-10-05 13:20:00,141.81,141.86,141.67,141.81,484752.0,139.0016,139.0506,138.8644,139.0016,484752.0
2021-10-05 13:25:00,141.81,141.83,141.72,141.77,279885.0,139.0016,139.0212,138.9134,138.9624,279885.0
2021-10-05 13:30:00,141.76,141.93,141.75,141.83,473377.0,138.9526,139.1192,138.9428,139.0212,473377.0
2021-10-05 13:35:00,141.84,141.9,141.76,141.89,414248.0,139.031,139.0898,138.9526,139.08,414248.0
2021-10-05 13:40:00,141.9,142.08,141.88,142.08,689805.0,139.0898,139.2663,139.0702,139.2663,689805.0
2021-10-05 13:45:00,142.07,142.12,141.98,142.02,566960.0,139.2565,139.3055,139.1682,139.2074,566960.0
2021-10-05 13:50:00,142.02,142.09,141.93,141.93,410487.0,139.2074,139.2761,139.1192,139.1192,410487.0
2021-10-05 13:55:00,141.94,142.0,141.88,142.0,373314.0,139.129,139.1878,139.0702,139.1878,373314.0
2021-10-05 14:00:00,141.99,142.19,141.98,142.13,556699.0,139.178,139.3741,139.1682,139.3153,556699.0
2021-10-05 14:05:00,142.13,142.19,142.02,142.09,466962.0,139.3153,139.3741,139.2074,139.2761,466962.0
2021-10-05 14:10:00,142.1,142.16,142.05,142.07,436600.0,139.2859,139.3447,139.2369,139.2565,436600.0
2021-10-05 14:15:00,142.07,142.12,141.99,142.03,361765.0,139.2565,139.3055,139.178,139.2172,361765.0
2021-10-05 14:20:00,142.03,142.03,141.87,141.96,441643.0,139.2172,139.2172,139.0604,139.1486,441643.0
2021-10-05 14:25:00,141.96,142.06,141.96,142.05,500938.0,139.1486,139.2467,139.1486,139.2369,500938.0
2021-10-05 14:30:00,142.04,142.18,142.03,142.13,505903.0,139.2271,139.3643,139.2172,139.3153,505903.0
2021-10-05 14:35:00,142.14,142.17,142.07,142.14,449598.0,139.3251,139.3545,139.2565,139.3251,449598.0
2021-10-05 14:40:00,142.15,142.24,142.07,142.19,467112.0,139.3349,139.4231,139.2565,139.3741,467112.0
2021-10-05 14:45:00,142.19,142.21,142.08,142.13,414062.0,139.3741,139.3937,139.2663,139.3153,414062.0
2021-10-05 14:50:00,142.13,142.17,142.06,142.08,304016.0,139.3153,139.3545,139.2467,139.2663,304016.0
2021-10-05 14:55:00,142.07,142.09,141.98,142.0,373696.0,139.2565,139.2761,139.1682,139.1878,373696.0
2021-10-05 15:00:00,142.0,142.04,141.91,142.04,376468.0,139.1878,139.2271,139.0996,139.2271,376468.0
2021-10-05 15:05:00,142.03,142.12,141.97,142.06,408272.0,139.2172,139.3055,139.1584,139.2467,408272.0
2021-10-05 15:10:00,142.07,142.12,141.99,142.09,407501.0,139.2565,139.3055,139.178,139.2761,407501.0
2021-10-05 15:15:00,142.1,142.1,141.86,141.89,420981.0,139.2859,139.2859,139.0506,139.08,420981.0
2021-10-05 15:20:00,141.89,141.9,141.65,141.71,658412.0,139.08,139.0898,138.8448,138.9036,658412.0
2021-10-05 15:25:00,141.71,141.78,141.61,141.65,648295.0,138.9036,138.9722,138.8056,138.8448,648295.0
2021-10-05 15:30:00,141.64,141.73,141.53,141.64,673077.0,138.835,138.9232,138.7272,138.835,673077.0
2021-10-05 15:35:00,141.63,141.73,141.48,141.5,830996.0,138.8252,138.9232,138.6781,138.6977,830996.0
2021-10-05 15:40:00,141.49,141.6,141.46,141.49,675715.0,138.6879,138.7958,138.6585,138.6879,675715.0
2021-10-05 15:45:00,141.49,141.62,141.45,141.58,846015.0,138.6879,138.8154,138.6487,138.7762,846015.0
2021-10-05 15:50:00,141.59,141.61,141.17,141.27,1784845.0,138.786,138.8056,138.3743,138.4723,1784845.0
2021-10-05 15:55:00,141.27,141.31,140.91,141.1,2786651.0,138.4723,138.5115,138.1194,138.3057,2786651.0
2021-10-06 09:30:00,139.58,139.66,139.05,139.38,3514460.0,136.8158,136.8942,136.2963,136.6197,3514460.0
2021-10-06 09:35:00,139.37,139.92,139.34,139.87,1975987.0,136.6099,137.149,136.5805,137.1,1975987.0
2021-10-06 09:40:00,139.86,140.18,139.67,140.12,1712517.0,137.0902,137.4039,136.904,137.3451,1712517.0
2021-10-06 09:45:00,140.12,140.17,139.66,139.72,1215829.0,137.3451,137.3941,136.8942,136.953,1215829.0
2021-10-06 09:50:00,139.72,139.9,139.36,139.38,1245986.0,136.953,137.1294,136.6001,136.6197,1245986.0
2021-10-06 09:55:00,139.38,139.43,138.96,139.12,1739742.0,136.6197,136.6687,136.208,136.3649,1739742.0
2021-10-06 10:00:00,139.12,139.12,138.37,138.63,2445747.0,136.3649,136.3649,135.6297,135.8846,2445747.0
2021-10-06 10:05:00,138.63,139.05,138.52,139.02,1175183.0,135.8846,136.2963,135.7768,136.2669,1175183.0
2021-10-06 10:10:00,139.01,139.5,138.84,139.46,1174190.0,136.2571,136.7374,136.0904,136.6981,1174190.0
2021-10-06 10:15:00,139.45,139.52,139.19,139.35,1067040.0,136.6883,136.757,136.4335,136.5903,1067040.0
2021-10-06 10:20:00,139.36,140.23,139.33,140.16,1908921.0,136.6001,137.4529,136.5707,137.3843,1908921.0
2021-10-06 10:25:00,140.16,140.29,139.93,140.03,1108226.0,137.3843,137.5117,137.1588,137.2569,1108226.0
2021-10-06 10:30:00,140.02,140.35,140.0,140.11,1259948.0,137.2471,137.5705,137.2275,137.3353,1259948.0
2021-10-06 10:35:00,140.11,140.36,140.03,140.36,938991.0,137.3353,137.5803,137.2569,137.5803,938991.0
2021-10-06 10:40:00,140.36,140.38,140.16,140.22,879821.0,137.5803,137.5999,137.3843,137.4431,879821.0
2021-10-06 10:45:00,140.23,140.64,140.04,140.63,935074.0,137.4529,137.8548,137.2667,137.845,935074.0
2021-10-06 10:50:00,140.62,140.68,140.31,140.5,836393.0,137.8352,137.894,137.5313,137.7175,836393.0
2021-10-06 10:55:00,140.49,140.51,140.09,140.3,727664.0,137.7077,137.7274,137.3157,137.5215,727664.0
2021-10-06 11:00:00,140.28,140.38,140.02,140.22,782991.0,137.5019,137.5999,137.2471,137.4431,782991.0
2021-10-06 11:05:00,140.21,140.24,139.94,140.19,693889.0,137.4333,137.4627,137.1686,137.4137,693889.0
2021-10-06 11:10:00,140.18,140.27,139.93,140.22,624590.0,137.4039,137.4921,137.1588,137.4431,624590.0
2021-10-06 11:15:00,140.23,140.24,139.83,139.92,619078.0,137.4529,137.4627,137.0608,137.149,619078.0
2021-10-06 11:20:00,139.92,139.96,139.59,139.61,817095.0,137.149,137.1882,136.8256,136.8452,817095.0
2021-10-06 11:25:00,139.6,139.85,139.58,139.71,790558.0,136.8354,137.0804,136.8158,136.9432,790558.0
2021-10-06 11:30:00,139.71,139.92,139.65,139.78,640775.0,136.9432,137.149,136.8844,137.0118,640775.0
2021-10-06 11:35:00,139.79,139.98,139.7,139.97,559125.0,137.0216,137.2078,136.9334,137.198,559125.0
2021-10-06 11:40:00,139.97,140.0,139.78,139.86,467093.0,137.198,137.2275,137.0118,137.0902,467093.0
2021-10-06 11:45:00,139.86,139.97,139.79,139.86,571939.0,137.0902,137.198,137.0216,137.0902,571939.0
2021-10-06 11:50:00,139.85,140.35,139.84,140.34,979103.0,137.0804,137.5705,137.0706,137.5607,979103.0
2021-10-06 11:55:00,140.34,140.46,140.29,140.39,510187.0,137.5607,137.6783,137.5117,137.6097,510187.0
2021-10-06 12:00:00,140.39,140.42,140.14,140.27,828317.0,137.6097,137.6391,137.3647,137.4921,828317.0
2021-10-06 12:05:00,140.27,140.29,139.95,140.04,787716.0,137.4921,137.5117,137.1784,137.2667,787716.0
2021-10-06 12:10:00,140.04,140.07,139.89,139.94,491366.0,137.2667,137.2961,137.1196,137.1686,491366.0
2021-10-06 12:15:00,139.94,140.12,139.85,140.06,512131.0,137.1686,137.3451,137.0804,137.2863,512131.0
2021-10-06 12:20:00,140.07,140.1,139.9,139.98,466962.0,137.2961,137.3255,137.1294,137.2078,466962.0
2021-10-06 12:25:00,139.98,140.21,139.75,139.81,689631.0,137.2078,137.4333,136.9824,137.0412,689631.0
2021-10-06 12:30:00,139.81,139.91,139.75,139.91,572638.0,137.0412,137.1392,136.9824,137.1392,572638.0
2021-10-06 12:35:00,139.92,139.96,139.71,139.83,483370.0,137.149,137.1882,136.9432,137.0608,483370.0
2021-10-06 12:40:00,139.83,140.08,139.81,140.02,745159.0,137.0608,137.3059,137.0412,137.2471,745159.0
2021-10-06 12:45:00,140.02,140.08,139.77,139.86,430210.0,137.2471,137.3059,137.002,137.0902,430210.0
2021-10-06 12:50:00,139.86,139.94,139.77,139.89,363672.0,137.0902,137.1686,137.002,137.1196,363672.0
2021-10-06 12:55:00,139.89,140.06,139.79,139.85,473039.0,137.1196,137.2863,137.0216,137.0804,473039.0
2021-10-06 13:00:00,139.85,139.92,139.69,139.76,506552.0,137.0804,137.149,136.9236,136.9922,506552.0
2021-10-06 13:05:00,139.75,139.76,139.56,139.74,533607.0,136.9824,136.9922,136.7962,136.9726,533607.0
2021-10-06 13:10:00,139.73,139.83,139.62,139.81,590741.0,136.9628,137.0608,136.855,137.0412,590741.0
2021-10-06 13:15:00,139.8,139.85,139.75,139.83,423370.0,137.0314,137.0804,136.9824,137.0608,423370.0
2021-10-06 13:20:00,139.84,140.09,139.75,140.06,615989.0,137.0706,137.3157,136.9824,137.2863,615989.0
2021-10-06 13:25:00,140.06,140.43,140.0,140.43,979260.0,137.2863,137.6489,137.2275,137.6489,979260.0
2021-10-06 13:30:00,140.42,140.72,140.34,140.71,1088801.0,137.6391,137.9332,137.5607,137.9234,1088801.0
2021-10-06 13:35:00,140.69,140.85,140.56,140.82,913411.0,137.9038,138.0606,137.7764,138.0312,913411.0
2021-10-06 13:40:00,140.83,140.85,140.71,140.81,575178.0,138.041,138.0606,137.9234,138.0214,575178.0
2021-10-06 13:45:00,140.81,140.92,140.75,140.82,597324.0,138.0214,138.1292,137.9626,138.0312,597324.0
2021-10-06 13:50:00,140.8,140.82,140.48,140.49,771080.0,138.0116,138.0312,137.6979,137.7077,771080.0
2021-10-06 13:55:00,140.49,140.92,140.48,140.91,652138.0,137.7077,138.1292,137.6979,138.1194,652138.0
2021-10-06 14:00:00,140.91,141.11,140.72,141.06,1267127.0,138.1194,138.3155,137.9332,138.2665,1267127.0
2021-10-06 14:05:00,141.06,141.16,140.9,141.16,589612.0,138.2665,138.3645,138.1096,138.3645,589612.0
2021-10-06 14:10:00,141.17,141.3,141.08,141.27,692694.0,138.3743,138.5017,138.2861,138.4723,692694.0
2021-10-06 14:15:00,141.27,141.32,141.16,141.3,544911.0,138.4723,138.5213,138.3645,138.5017,544911.0
2021-10-06 14:20:00,141.31,141.32,141.15,141.17,516737.0,138.5115,138.5213,138.3547,138.3743,516737.0
2021-10-06 14:25:00,141.17,141.43,141.17,141.42,539681.0,138.3743,138.6291,138.3743,138.6193,539681.0
2021-10-06 14:30:00,141.42,141.43,141.28,141.34,367312.0,138.6193,138.6291,138.4821,138.5409,367312.0
2021-10-06 14:35:00,141.35,141.43,141.27,141.39,389913.0,138.5507,138.6291,138.4723,138.5899,389913.0
2021-10-06 14:40:00,141.38,141.65,141.37,141.59,585974.0,138.5801,138.8448,138.5703,138.786,585974.0
2021-10-06 14:45:00,141.59,141.66,141.44,141.49,491263.0,138.786,138.8546,138.6389,138.6879,491263.0
2021-10-06 14:50:00,141.49,141.58,141.24,141.41,582603.0,138.6879,138.7762,138.4429,138.6095,582603.0
2021-10-06 14:55:00,141.4,141.47,141.12,141.17,523929.0,138.5997,138.6683,138.3253,138.3743,523929.0
2021-10-06 15:00:00,141.15,141.31,141.09,141.12,524092.0,138.3547,138.5115,138.2959,138.3253,524092.0
2021-10-06 15:05:00,141.12,141.31,141.11,141.19,465521.0,138.3253,138.5115,138.3155,138.3939,465521.0
2021-10-06 15:10:00,141.18,141.42,141.13,141.29,641907.0,138.3841,138.6193,138.3351,138.4919,641907.0
2021-10-06 15:15:00,141.3,141.42,141.25,141.27,432789.0,138.5017,138.6193,138.4527,138.4723,432789.0
2021-10-06 15:20:00,141.27,141.35,141.1,141.34,465452.0,138.4723,138.5507,138.3057,138.5409,465452.0
2021-10-06 15:25:00,141.35,141.48,141.28,141.47,523613.0,138.5507,138.6781,138.4821,138.6683,523613.0
2021-10-06 15:30:00,141.47,141.5,141.31,141.4,484056.0,138.6683,138.6977,138.5115,138.5997,484056.0
2021-10-06 15:35:00,141.4,141.4,141.12,141.2,663509.0,138.5997,138.5997,138.3253,138.4037,663509.0
2021-10-06 15:40:00,141.21,141.33,141.19,141.29,487296.0,138.4135,138.5311,138.3939,138.4919,487296.0
2021-10-06 15:45:00,141.28,141.53,141.16,141.42,784875.0,138.4821,138.7272,138.3645,138.6193,784875.0
2021-10-06 15:50:00,141.43,141.79,141.36,141.73,1219825.0,138.6291,138.982,138.5605,138.9232,1219825.0
2021-10-06 15:55:00,141.73,142.15,141.69,141.99,3123784.0,138.9232,139.3349,138.884,139.178,3123784.0
2021-10-07 09:30:00,143.0,143.66,142.72,143.57,2916658.0,140.168,140.815,139.8936,140.7268,2916658.0
2021-10-07 09:35:00,143.58,143.73,142.96,143.14,2021465.0,140.7366,140.8836,140.1288,140.3053,2021465.0
2021-10-07 09:40:00,143.14,143.55,143.04,143.52,1595819.0,140.3053,140.7071,140.2072,140.6777,1595819.0
2021-10-07 09:45:00,143.52,143.56,143.18,143.21,1048173.0,140.6777,140.7169,140.3445,140.3739,1048173.0
2021-10-07 09:50:00,143.22,143.54,143.1,143.49,1270427.0,140.3837,140.6973,140.2661,140.6483,1270427.0
2021-10-07 09:55:00,143.5,143.85,143.46,143.84,1097022.0,140.6581,141.0012,140.6189,140.9914,1097022.0
2021-10-07 10:00:00,143.84,144.19,143.8,144.02,1624954.0,140.9914,141.3345,140.9522,141.1678,1624954.0
2021-10-07 10:05:00,144.02,144.03,143.78,143.99,968251.0,141.1678,141.1776,140.9326,141.1384,968251.0
2021-10-07 10:10:00,143.98,144.09,143.96,144.03,1082378.0,141.1286,141.2365,141.109,141.1776,1082378.0
2021-10-07 10:15:00,144.04,144.22,143.91,144.03,1165746.0,141.1874,141.3639,141.06,141.1776,1165746.0
2021-10-07 10:20:00,144.02,144.14,143.97,144.01,646978.0,141.1678,141.2855,141.1188,141.158,646978.0
2021-10-07 10:25:00,144.03,144.05,143.84,143.97,761498.0,141.1776,141.1972,140.9914,141.1188,761498.0
2021-10-07 10:30:00,143.97,144.12,143.85,144.11,808013.0,141.1188,141.2659,141.0012,141.2561,808013.0
2021-10-07 10:35:00,144.11,144.19,143.95,144.0,590579.0,141.2561,141.3345,141.0992,141.1482,590579.0
2021-10-07 10:40:00,144.0,144.11,143.94,143.98,621384.0,141.1482,141.2561,141.0894,141.1286,621384.0
2021-10-07 10:45:00,143.99,144.02,143.85,143.96,634767.0,141.1384,141.1678,141.0012,141.109,634767.0
2021-10-07 10:50:00,143.96,144.02,143.88,143.94,478195.0,141.109,141.1678,141.0306,141.0894,478195.0
2021-10-07 10:55:00,143.94,144.07,143.94,144.0,541782.0,141.0894,141.2168,141.0894,141.1482,541782.0
2021-10-07 11:00:00,144.01,144.07,143.92,144.03,439959.0,141.158,141.2168,141.0698,141.1776,439959.0
2021-10-07 11:05:00,144.03,144.05,143.65,143.7,581537.0,141.1776,141.1972,140.8052,140.8542,581537.0
2021-10-07 11:10:00,143.69,143.77,143.6,143.75,717681.0,140.8444,140.9228,140.7562,140.9032,717681.0
2021-10-07 11:15:00,143.75,143.79,143.54,143.6,592865.0,140.9032,140.9424,140.6973,140.7562,592865.0
2021-10-07 11:20:00,143.59,143.7,143.57,143.64,486558.0,140.7464,140.8542,140.7268,140.7954,486558.0
2021-10-07 11:25:00,143.64,143.84,143.61,143.83,551563.0,140.7954,140.9914,140.766,140.9816,551563.0
2021-10-07 11:30:00,143.84,143.9,143.75,143.89,509922.0,140.9914,141.0502,140.9032,141.0404,509922.0
2021-10-07 11:35:00,143.89,143.96,143.82,143.85,567381.0,141.0404,141.109,140.9718,141.0012,567381.0
2021-10-07 11:40:00,143.86,143.95,143.84,143.92,413294.0,141.011,141.0992,140.9914,141.0698,413294.0
2021-10-07 11:45:00,143.93,143.96,143.82,143.93,336385.0,141.0796,141.109,140.9718,141.0796,336385.0
2021-10-07 11:50:00,143.93,144.0,143.9,143.97,382202.0,141.0796,141.1482,141.0502,141.1188,382202.0
2021-10-07 11:55:00,143.98,144.15,143.98,144.12,549817.0,141.1286,141.2953,141.1286,141.2659,549817.0
2021-10-07 12:00:00,144.13,144.14,143.94,143.98,414041.0,141.2757,141.2855,141.0894,141.1286,414041.0
2021-10-07 12:05:00,143.98,144.02,143.92,143.96,303469.0,141.1286,141.1678,141.0698,141.109,303469.0
2021-10-07 12:10:00,143.96,143.98,143.68,143.7,544070.0,141.109,141.1286,140.8346,140.8542,544070.0
2021-10-07 12:15:00,143.71,143.78,143.62,143.77,469553.0,140.864,140.9326,140.7758,140.9228,469553.0
2021-10-07 12:20:00,143.77,143.84,143.75,143.8,292911.0,140.9228,140.9914,140.9032,140.9522,292911.0
2021-10-07 12:25:00,143.8,143.85,143.75,143.84,338790.0,140.9522,141.0012,140.9032,140.9914,338790.0
2021-10-07 12:30:00,143.84,143.93,143.83,143.87,274993.0,140.9914,141.0796,140.9816,141.0208,274993.0
2021-10-07 12:35:00,143.86,143.95,143.86,143.94,221629.0,141.011,141.0992,141.011,141.0894,221629.0
2021-10-07 12:40:00,143.95,143.99,143.77,143.81,547720.0,141.0992,141.1384,140.9228,140.962,547720.0
2021-10-07 12:45:00,143.81,143.9,143.72,143.76,322356.0,140.962,141.0502,140.8738,140.913,322356.0
2021-10-07 12:50:00,143.77,143.85,143.71,143.84,449515.0,140.9228,141.0012,140.864,140.9914,449515.0
2021-10-07 12:55:00,143.84,144.06,143.84,144.05,634818.0,140.9914,141.207,140.9914,141.1972,634818.0
2021-10-07 13:00:00,144.04,144.08,143.95,144.0,558992.0,141.1874,141.2267,141.0992,141.1482,558992.0
2021-10-07 13:05:00,143.99,144.04,143.91,143.97,387923.0,141.1384,141.1874,141.06,141.1188,387923.0
2021-10-07 13:10:00,143.97,144.09,143.97,144.05,343245.0,141.1188,141.2365,141.1188,141.1972,343245.0
2021-10-07 13:15:00,144.05,144.09,143.98,144.09,327162.0,141.1972,141.2365,141.1286,141.2365,327162.0
2021-10-07 13:20:00,144.08,144.17,144.04,144.15,588159.0,141.2267,141.3149,141.1874,141.2953,588159.0
2021-10-07 13:25:00,144.16,144.16,143.97,144.08,414561.0,141.3051,141.3051,141.1188,141.2267,414561.0
2021-10-07 13:30:00,144.08,144.11,144.01,144.07,285938.0,141.2267,141.2561,141.158,141.2168,285938.0
2021-10-07 13:35:00,144.08,144.17,144.02,144.07,331458.0,141.2267,141.3149,141.1678,141.2168,331458.0
2021-10-07 13:40:00,144.07,144.15,144.05,144.12,257545.0,141.2168,141.2953,141.1972,141.2659,257545.0
2021-10-07 13:45:00,144.13,144.17,143.97,143.98,409008.0,141.2757,141.3149,141.1188,141.1286,409008.0
2021-10-07 13:50:00,143.98,144.06,143.94,143.95,294426.0,141.1286,141.207,141.0894,141.0992,294426.0
2021-10-07 13:55:00,143.94,144.03,143.91,143.94,272745.0,141.0894,141.1776,141.06,141.0894,272745.0
2021-10-07 14:00:00,143.94,144.0,143.67,143.75,613098.0,141.0894,141.1482,140.8248,140.9032,613098.0
2021-10-07 14:05:00,143.74,143.85,143.72,143.75,462965.0,140.8934,141.0012,140.8738,140.9032,462965.0
2021-10-07 14:10:00,143.75,143.8,143.69,143.78,390284.0,140.9032,140.9522,140.8444,140.9326,390284.0
2021-10-07 14:15:00,143.79,143.82,143.74,143.78,254197.0,140.9424,140.9718,140.8934,140.9326,254197.0
2021-10-07 14:20:00,143.78,143.87,143.74,143.77,320300.0,140.9326,141.0208,140.8934,140.9228,320300.0
2021-10-07 14:25:00,143.77,143.79,143.64,143.74,480618.0,140.9228,140.9424,140.7954,140.8934,480618.0
2021-10-07 14:30:00,143.74,143.82,143.64,143.73,410786.0,140.8934,140.9718,140.7954,140.8836,410786.0
2021-10-07 14:35:00,143.73,143.79,143.66,143.72,293365.0,140.8836,140.9424,140.815,140.8738,293365.0
2021-10-07 14:40:00,143.71,143.72,143.53,143.57,448154.0,140.864,140.8738,140.6875,140.7268,448154.0
2021-10-07 14:45:00,143.57,143.65,143.54,143.64,430140.0,140.7268,140.8052,140.6973,140.7954,430140.0
2021-10-07 14:50:00,143.64,143.66,143.42,143.49,465558.0,140.7954,140.815,140.5797,140.6483,465558.0
2021-10-07 14:55:00,143.48,143.59,143.47,143.54,387090.0,140.6385,140.7464,140.6287,140.6973,387090.0
2021-10-07 15:00:00,143.55,143.62,143.43,143.59,538473.0,140.7071,140.7758,140.5895,140.7464,538473.0
2021-10-07 15:05:00,143.59,143.69,143.55,143.58,531673.0,140.7464,140.8444,140.7071,140.7366,531673.0
2021-10-07 15:10:00,143.58,143.75,143.49,143.75,463232.0,140.7366,140.9032,140.6483,140.9032,463232.0
2021-10-07 15:15:00,143.74,143.82,143.67,143.8,434924.0,140.8934,140.9718,140.8248,140.9522,434924.0
2021-10-07 15:20:00,143.8,143.82,143.66,143.68,380349.0,140.9522,140.9718,140.815,140.8346,380349.0
2021-10-07 15:25:00,143.69,143.81,143.6,143.77,459528.0,140.8444,140.962,140.7562,140.9228,459528.0
2021-10-07 15:30:00,143.77,143.84,143.67,143.69,454692.0,140.9228,140.9914,140.8248,140.8444,454692.0
2021-10-07 15:35:00,143.69,143.78,143.61,143.63,496248.0,140.8444,140.9326,140.766,140.7856,496248.0
2021-10-07 15:40:00,143.64,143.72,143.43,143.43,523560.0,140.7954,140.8738,140.5895,140.5895,523560.0
2021-10-07 15:45:00,143.43,143.45,143.32,143.4,718387.0,140.5895,140.6091,140.4817,140.5601,718387.0
2021-10-07 15:50:00,143.4,143.41,143.13,143.33,1172165.0,140.5601,140.5699,140.2955,140.4915,1172165.0
2021-10-07 15:55:00,143.33,143.33,143.0,143.28,2563492.0,140.4915,140.4915,140.168,140.4425,2563492.0
2021-10-08 09:30:00,144.04,144.18,143.34,143.37,2182165.0,141.1874,141.3247,140.5013,140.5307,2182165.0
2021-10-08 09:35:00,143.37,143.53,143.11,143.3,1193178.0,140.5307,140.6875,140.2759,140.4621,1193178.0
2021-10-08 09:40:00,143.3,143.75,143.23,143.38,1153170.0,140.4621,140.9032,140.3935,140.5405,1153170.0
2021-10-08 09:45:00,143.38,143.56,143.06,143.42,1053931.0,140.5405,140.7169,140.2269,140.5797,1053931.0
2021-10-08 09:50:00,143.43,143.45,143.1,143.26,869919.0,140.5895,140.6091,140.2661,140.4229,869919.0
2021-10-08 09:55:00,143.27,143.58,143.17,143.2,908048.0,140.4327,140.7366,140.3347,140.3641,908048.0
2021-10-08 10:00:00,143.18,143.57,143.16,143.53,867059.0,140.3445,140.7268,140.3249,140.6875,867059.0
2021-10-08 10:05:00,143.53,143.67,143.32,143.5,791722.0,140.6875,140.8248,140.4817,140.6581,791722.0
2021-10-08 10:10:00,143.5,143.68,143.36,143.54,857475.0,140.6581,140.8346,140.5209,140.6973,857475.0
2021-10-08 10:15:00,143.54,143.91,143.53,143.83,820048.0,140.6973,141.06,140.6875,140.9816,820048.0
2021-10-08 10:20:00,143.82,143.96,143.73,143.78,653641.0,140.9718,141.109,140.8836,140.9326,653641.0
2021-10-08 10:25:00,143.76,143.8,143.66,143.74,449006.0,140.913,140.9522,140.815,140.8934,449006.0
2021-10-08 10:30:00,143.74,143.86,143.47,143.49,678067.0,140.8934,141.011,140.6287,140.6483,678067.0
2021-10-08 10:35:00,143.49,143.66,143.46,143.49,573429.0,140.6483,140.815,140.6189,140.6483,573429.0
2021-10-08 10:40:00,143.49,143.54,143.07,143.24,970882.0,140.6483,140.6973,140.2367,140.4033,970882.0
2021-10-08 10:45:00,143.23,143.38,143.16,143.28,620737.0,140.3935,140.5405,140.3249,140.4425,620737.0
2021-10-08 10:50:00,143.28,143.5,143.21,143.43,671009.0,140.4425,140.6581,140.3739,140.5895,671009.0
2021-10-08 10:55:00,143.42,143.46,143.27,143.28,477870.0,140.5797,140.6189,140.4327,140.4425,477870.0
2021-10-08 11:00:00,143.29,143.38,143.25,143.25,412498.0,140.4523,140.5405,140.4131,140.4131,412498.0
2021-10-08 11:05:00,143.25,143.39,143.17,143.38,426929.0,140.4131,140.5503,140.3347,140.5405,426929.0
2021-10-08 11:10:00,143.37,143.47,143.31,143.42,376660.0,140.5307,140.6287,140.4719,140.5797,376660.0
2021-10-08 11:15:00,143.41,143.49,143.37,143.43,317835.0,140.5699,140.6483,140.5307,140.5895,317835.0
2021-10-08 11:20:00,143.44,143.46,143.21,143.27,464905.0,140.5993,140.6189,140.3739,140.4327,464905.0
2021-10-08 11:25:00,143.26,143.35,143.2,143.29,617398.0,140.4229,140.5111,140.3641,140.4523,617398.0
2021-10-08 11:30:00,143.29,143.36,143.17,143.2,508404.0,140.4523,140.5209,140.3347,140.3641,508404.0
2021-10-08 11:35:00,143.17,143.2,143.1,143.16,456047.0,140.3347,140.3641,140.2661,140.3249,456047.0
2021-10-08 11:40:00,143.16,143.17,142.97,143.05,736059.0,140.3249,140.3347,140.1386,140.217,736059.0
2021-10-08 11:45:00,143.03,143.15,142.98,143.07,544964.0,140.1974,140.3151,140.1484,140.2367,544964.0
2021-10-08 11:50:00,143.07,143.1,142.95,143.01,473180.0,140.2367,140.2661,140.119,140.1778,473180.0
2021-10-08 11:55:00,143.01,143.07,142.95,143.01,278449.0,140.1778,140.2367,140.119,140.1778,278449.0
2021-10-08 12:00:00,143.02,143.14,142.94,143.11,559214.0,140.1876,140.3053,140.1092,140.2759,559214.0
2021-10-08 12:05:00,143.12,143.2,143.1,143.15,387161.0,140.2857,140.3641,140.2661,140.3151,387161.0
2021-10-08 12:10:00,143.16,143.17,142.92,143.04,543555.0,140.3249,140.3347,140.0896,140.2072,543555.0
2021-10-08 12:15:00,143.04,143.08,142.95,143.02,367861.0,140.2072,140.2465,140.119,140.1876,367861.0
2021-10-08 12:20:00,143.03,143.07,142.94,142.99,299471.0,140.1974,140.2367,140.1092,140.1582,299471.0
2021-10-08 12:25:00,142.99,143.01,142.83,142.86,450601.0,140.1582,140.1778,140.0014,140.0308,450601.0
2021-10-08 12:30:00,142.85,142.99,142.8,142.94,576101.0,140.021,140.1582,139.972,140.1092,576101.0
2021-10-08 12:35:00,142.94,143.17,142.94,143.13,432950.0,140.1092,140.3347,140.1092,140.2955,432950.0
2021-10-08 12:40:00,143.13,143.25,143.11,143.12,442196.0,140.2955,140.4131,140.2759,140.2857,442196.0
2021-10-08 12:45:00,143.12,143.15,143.04,143.13,255750.0,140.2857,140.3151,140.2072,140.2955,255750.0
2021-10-08 12:50:00,143.13,143.18,143.06,143.11,264252.0,140.2955,140.3445,140.2269,140.2759,264252.0
2021-10-08 12:55:00,143.11,143.12,142.97,142.97,267710.0,140.2759,140.2857,140.1386,140.1386,267710.0
2021-10-08 13:00:00,142.97,143.06,142.87,142.89,312513.0,140.1386,140.2269,140.0406,140.0602,312513.0
2021-10-08 13:05:00,142.89,142.93,142.85,142.89,277063.0,140.0602,140.0994,140.021,140.0602,277063.0
2021-10-08 13:10:00,142.89,142.99,142.87,142.92,231798.0,140.0602,140.1582,140.0406,140.0896,231798.0
2021-10-08 13:15:00,142.92,142.93,142.56,142.66,754599.0,140.0896,140.0994,139.7368,139.8348,754599.0
2021-10-08 13:20:00,142.66,142.77,142.63,142.64,495297.0,139.8348,139.9426,139.8054,139.8152,495297.0
2021-10-08 13:25:00,142.64,142.73,142.56,142.67,394104.0,139.8152,139.9034,139.7368,139.8446,394104.0
2021-10-08 13:30:00,142.65,142.79,142.62,142.77,430411.0,139.825,139.9622,139.7956,139.9426,430411.0
2021-10-08 13:35:00,142.77,142.77,142.64,142.69,304758.0,139.9426,139.9426,139.8152,139.8642,304758.0
2021-10-08 13:40:00,142.68,142.77,142.66,142.68,314406.0,139.8544,139.9426,139.8348,139.8544,314406.0
2021-10-08 13:45:00,142.69,142.84,142.68,142.82,383634.0,139.8642,140.0112,139.8544,139.9916,383634.0
2021-10-08 13:50:00,142.82,142.85,142.73,142.76,248263.0,139.9916,140.021,139.9034,139.9328,248263.0
2021-10-08 13:55:00,142.76,142.96,142.76,142.87,461391.0,139.9328,140.1288,139.9328,140.0406,461391.0
2021-10-08 14:00:00,142.87,143.0,142.84,142.95,379532.0,140.0406,140.168,140.0112,140.119,379532.0
2021-10-08 14:05:00,142.96,142.99,142.9,142.93,476564.0,140.1288,140.1582,140.07,140.0994,476564.0
2021-10-08 14:10:00,142.94,142.97,142.83,142.93,283922.0,140.1092,140.1386,140.0014,140.0994,283922.0
2021-10-08 14:15:00,142.92,143.14,142.86,143.03,497706.0,140.0896,140.3053,140.0308,140.1974,497706.0
2021-10-08 14:20:00,143.04,143.15,143.03,143.14,308471.0,140.2072,140.3151,140.1974,140.3053,308471.0
2021-10-08 14:25:00,143.14,143.34,143.13,143.29,512572.0,140.3053,140.5013,140.2955,140.4523,512572.0
2021-10-08 14:30:00,143.3,143.4,143.27,143.31,539809.0,140.4621,140.5601,140.4327,140.4719,539809.0
2021-10-08 14:35:00,143.31,143.34,143.23,143.31,417822.0,140.4719,140.5013,140.3935,140.4719,417822.0
2021-10-08 14:40:00,143.32,143.32,143.17,143.18,390270.0,140.4817,140.4817,140.3347,140.3445,390270.0
2021-10-08 14:45:00,143.18,143.26,143.13,143.2,319507.0,140.3445,140.4229,140.2955,140.3641,319507.0
2021-10-08 14:50:00,143.2,143.22,143.05,143.06,263139.0,140.3641,140.3837,140.217,140.2269,263139.0
2021-10-08 14:55:00,143.05,143.1,143.03,143.06,340568.0,140.217,140.2661,140.1974,140.2269,340568.0
2021-10-08 15:00:00,143.06,143.16,142.99,143.12,383820.0,140.2269,140.3249,140.1582,140.2857,383820.0
2021-10-08 15:05:00,143.12,143.26,143.06,143.25,360053.0,140.2857,140.4229,140.2269,140.4131,360053.0
2021-10-08 15:10:00,143.25,143.31,143.17,143.25,369160.0,140.4131,140.4719,140.3347,140.4131,369160.0
2021-10-08 15:15:00,143.26,143.29,143.09,143.17,366205.0,140.4229,140.4523,140.2563,140.3347,366205.0
2021-10-08 15:20:00,143.16,143.31,143.13,143.21,417516.0,140.3249,140.4719,140.2955,140.3739,417516.0
2021-10-08 15:25:00,143.22,143.34,143.21,143.3,380414.0,140.3837,140.5013,140.3739,140.4621,380414.0
2021-10-08 15:30:00,143.31,143.31,143.13,143.14,347174.0,140.4719,140.4719,140.2955,140.3053,347174.0
2021-10-08 15:35:00,143.14,143.16,142.92,143.01,714318.0,140.3053,140.3249,140.0896,140.1778,714318.0
2021-10-08 15:40:00,143.01,143.09,142.92,143.01,597232.0,140.1778,140.2563,140.0896,140.1778,597232.0
2021-10-08 15:45:00,143.0,143.05,142.93,142.93,449846.0,140.168,140.217,140.0994,140.0994,449846.0
2021-10-08 15:50:00,142.93,143.07,142.78,142.95,1352533.0,140.0994,140.2367,139.9524,140.119,1352533.0
2021-10-08 15:55:00,142.96,143.07,142.86,143.01,1948051.0,140.1288,140.2367,140.0308,140.1778,1948051.0
2021-10-11 09:30:00,142.26,142.94,141.81,142.87,2641562.0,139.4427,140.1092,139.0016,140.0406,2641562.0
2021-10-11 09:35:00,142.87,143.06,142.56,143.06,1349376.0,140.0406,140.2269,139.7368,140.2269,1349376.0
2021-10-11 09:40:00,143.07,143.52,142.99,143.49,1231549.0,140.2367,140.6777,140.1582,140.6483,1231549.0
2021-10-11 09:45:00,143.48,143.97,143.42,143.96,1177392.0,140.6385,141.1188,140.5797,141.109,1177392.0
2021-10-11 09:50:00,143.95,144.0,143.61,143.9,1291712.0,141.0992,141.1482,140.766,141.0502,1291712.0
2021-10-11 09:55:00,143.9,143.97,143.77,143.93,765932.0,141.0502,141.1188,140.9228,141.0796,765932.0
2021-10-11 10:00:00,143.93,144.15,143.93,144.09,1054991.0,141.0796,141.2953,141.0796,141.2365,1054991.0
2021-10-11 10:05:00,144.08,144.11,144.0,144.09,528807.0,141.2267,141.2561,141.1482,141.2365,528807.0
2021-10-11 10:10:00,144.09,144.42,144.08,144.39,1148703.0,141.2365,141.5599,141.2267,141.5305,1148703.0
2021-10-11 10:15:00,144.39,144.6,144.35,144.6,1189265.0,141.5305,141.7364,141.4913,141.7364,1189265.0
2021-10-11 10:20:00,144.59,144.81,144.57,144.7,1061052.0,141.7266,141.9422,141.7069,141.8344,1061052.0
2021-10-11 10:25:00,144.71,144.73,144.51,144.7,746009.0,141.8442,141.8638,141.6481,141.8344,746009.0
2021-10-11 10:30:00,144.71,144.75,144.5,144.52,660892.0,141.8442,141.8834,141.6383,141.6579,660892.0
2021-10-11 10:35:00,144.53,144.64,144.43,144.47,675207.0,141.6677,141.7756,141.5697,141.6089,675207.0
2021-10-11 10:40:00,144.47,144.47,144.22,144.28,825194.0,141.6089,141.6089,141.3639,141.4227,825194.0
2021-10-11 10:45:00,144.29,144.33,144.19,144.26,503408.0,141.4325,141.4717,141.3345,141.4031,503408.0
2021-10-11 10:50:00,144.27,144.43,144.23,144.38,722662.0,141.4129,141.5697,141.3737,141.5207,722662.0
2021-10-11 10:55:00,144.38,144.49,144.38,144.44,487666.0,141.5207,141.6285,141.5207,141.5795,487666.0
2021-10-11 11:00:00,144.45,144.59,144.45,144.58,530292.0,141.5893,141.7266,141.5893,141.7167,530292.0
2021-10-11 11:05:00,144.57,144.66,144.51,144.63,479001.0,141.7069,141.7952,141.6481,141.7658,479001.0
2021-10-11 11:10:00,144.64,144.7,144.57,144.58,536063.0,141.7756,141.8344,141.7069,141.7167,536063.0
2021-10-11 11:15:00,144.58,144.61,144.4,144.41,532871.0,141.7167,141.7462,141.5403,141.5501,532871.0
2021-10-11 11:20:00,144.41,144.63,144.4,144.43,432810.0,141.5501,141.7658,141.5403,141.5697,432810.0
2021-10-11 11:25:00,144.43,144.48,144.34,144.45,437083.0,141.5697,141.6187,141.4815,141.5893,437083.0
2021-10-11 11:30:00,144.44,144.57,144.41,144.55,520824.0,141.5795,141.7069,141.5501,141.6873,520824.0
2021-10-11 11:35:00,144.56,144.61,144.5,144.52,394033.0,141.6971,141.7462,141.6383,141.6579,394033.0
2021-10-11 11:40:00,144.53,144.65,144.52,144.56,357405.0,141.6677,141.7854,141.6579,141.6971,357405.0
2021-10-11 11:45:00,144.56,144.57,144.44,144.56,446902.0,141.6971,141.7069,141.5795,141.6971,446902.0
2021-10-11 11:50:00,144.56,144.59,144.46,144.53,408146.0,141.6971,141.7266,141.5991,141.6677,408146.0
2021-10-11 11:55:00,144.53,144.55,144.4,144.43,290323.0,141.6677,141.6873,141.5403,141.5697,290323.0
2021-10-11 12:00:00,144.43,144.46,144.18,144.21,518524.0,141.5697,141.5991,141.3247,141.3541,518524.0
2021-10-11 12:05:00,144.21,144.22,144.02,144.16,847554.0,141.3541,141.3639,141.1678,141.3051,847554.0
2021-10-11 12:10:00,144.16,144.26,144.0,144.06,442399.0,141.3051,141.4031,141.1482,141.207,442399.0
2021-10-11 12:15:00,144.05,144.17,144.0,144.11,412785.0,141.1972,141.3149,141.1482,141.2561,412785.0
2021-10-11 12:20:00,144.12,144.18,144.01,144.16,426848.0,141.2659,141.3247,141.158,141.3051,426848.0
2021-10-11 12:25:00,144.16,144.18,144.06,144.09,311826.0,141.3051,141.3247,141.207,141.2365,311826.0
2021-10-11 12:30:00,144.08,144.08,143.96,144.0,343447.0,141.2267,141.2267,141.109,141.1482,343447.0
2021-10-11 12:35:00,144.0,144.07,143.95,144.05,314520.0,141.1482,141.2168,141.0992,141.1972,314520.0
2021-10-11 12:40:00,144.04,144.09,143.97,143.98,301889.0,141.1874,141.2365,141.1188,141.1286,301889.0
2021-10-11 12:45:00,143.97,144.06,143.95,144.0,281379.0,141.1188,141.207,141.0992,141.1482,281379.0
2021-10-11 12:50:00,144.0,144.06,143.86,144.04,497233.0,141.1482,141.207,141.011,141.1874,497233.0
2021-10-11 12:55:00,144.05,144.12,143.97,144.07,409830.0,141.1972,141.2659,141.1188,141.2168,409830.0
2021-10-11 13:00:00,144.06,144.06,143.73,143.81,609921.0,141.207,141.207,140.8836,140.962,609921.0
2021-10-11 13:05:00,143.81,143.87,143.68,143.86,562571.0,140.962,141.0208,140.8346,141.011,562571.0
2021-10-11 13:10:00,143.86,143.96,143.77,143.78,347159.0,141.011,141.109,140.9228,140.9326,347159.0
2021-10-11 13:15:00,143.78,143.79,143.68,143.72,327653.0,140.9326,140.9424,140.8346,140.8738,327653.0
2021-10-11 13:20:00,143.73,143.75,143.5,143.57,602234.0,140.8836,140.9032,140.6581,140.7268,602234.0
2021-10-11 13:25:00,143.58,143.6,143.48,143.55,428985.0,140.7366,140.7562,140.6385,140.7071,428985.0
2021-10-11 13:30:00,143.56,143.57,143.43,143.53,475471.0,140.7169,140.7268,140.5895,140.6875,475471.0
2021-10-11 13:35:00,143.53,143.63,143.49,143.61,497940.0,140.6875,140.7856,140.6483,140.766,497940.0
2021-10-11 13:40:00,143.6,143.67,143.56,143.57,339398.0,140.7562,140.8248,140.7169,140.7268,339398.0
2021-10-11 13:45:00,143.56,143.6,143.38,143.5,398327.0,140.7169,140.7562,140.5405,140.6581,398327.0
2021-10-11 13:50:00,143.49,143.62,143.44,143.6,333622.0,140.6483,140.7758,140.5993,140.7562,333622.0
2021-10-11 13:55:00,143.59,143.65,143.52,143.59,363515.0,140.7464,140.8052,140.6777,140.7464,363515.0
2021-10-11 14:00:00,143.58,143.62,143.51,143.61,235807.0,140.7366,140.7758,140.6679,140.766,235807.0
2021-10-11 14:05:00,143.61,143.67,143.53,143.65,414730.0,140.766,140.8248,140.6875,140.8052,414730.0
2021-10-11 14:10:00,143.65,143.78,143.61,143.75,369128.0,140.8052,140.9326,140.766,140.9032,369128.0
2021-10-11 14:15:00,143.75,143.84,143.65,143.67,440092.0,140.9032,140.9914,140.8052,140.8248,440092.0
2021-10-11 14:20:00,143.67,143.68,143.49,143.52,409085.0,140.8248,140.8346,140.6483,140.6777,409085.0
2021-10-11 14:25:00,143.53,143.61,143.48,143.6,313715.0,140.6875,140.766,140.6385,140.7562,313715.0
2021-10-11 14:30:00,143.6,143.67,143.48,143.56,452434.0,140.7562,140.8248,140.6385,140.7169,452434.0
2021-10-11 14:35:00,143.56,143.56,143.4,143.44,397698.0,140.7169,140.7169,140.5601,140.5993,397698.0
2021-10-11 14:40:00,143.44,143.55,143.38,143.47,418953.0,140.5993,140.7071,140.5405,140.6287,418953.0
2021-10-11 14:45:00,143.46,143.53,143.38,143.49,411575.0,140.6189,140.6875,140.5405,140.6483,411575.0
2021-10-11 14:50:00,143.48,143.49,143.23,143.37,436528.0,140.6385,140.6483,140.3935,140.5307,436528.0
2021-10-11 14:55:00,143.37,143.5,143.33,143.41,337321.0,140.5307,140.6581,140.4915,140.5699,337321.0
2021-10-11 15:00:00,143.41,143.52,143.36,143.49,292894.0,140.5699,140.6777,140.5209,140.6483,292894.0
2021-10-11 15:05:00,143.49,143.5,143.29,143.4,396244.0,140.6483,140.6581,140.4523,140.5601,396244.0
2021-10-11 15:10:00,143.39,143.53,143.32,143.5,321151.0,140.5503,140.6875,140.4817,140.6581,321151.0
2021-10-11 15:15:00,143.5,143.51,143.27,143.3,425911.0,140.6581,140.6679,140.4327,140.4621,425911.0
2021-10-11 15:20:00,143.3,143.35,143.13,143.21,568455.0,140.4621,140.5111,140.2955,140.3739,568455.0
2021-10-11 15:25:00,143.21,143.3,143.13,143.18,516469.0,140.3739,140.4621,140.2955,140.3445,516469.0
2021-10-11 15:30:00,143.17,143.28,143.13,143.16,504030.0,140.3347,140.4425,140.2955,140.3249,504030.0
2021-10-11 15:35:00,143.16,143.2,143.09,143.13,437624.0,140.3249,140.3641,140.2563,140.2955,437624.0
2021-10-11 15:40:00,143.14,143.22,143.07,143.17,569029.0,140.3053,140.3837,140.2367,140.3347,569029.0
2021-10-11 15:45:00,143.18,143.21,143.07,143.1,535441.0,140.3445,140.3739,140.2367,140.2661,535441.0
2021-10-11 15:50:00,143.09,143.12,142.89,143.09,1539065.0,140.2563,140.2857,140.0602,140.2563,1539065.0
2021-10-11 15:55:00,143.09,143.1,142.75,142.8,1498183.0,140.2563,140.2661,139.923,139.972,1498183.0
2021-10-12 09:30:00,143.23,143.25,142.5,142.97,2604056.0,140.3935,140.4131,139.6779,140.1386,2604056.0
2021-10-12 09:35:00,142.98,142.98,142.37,142.51,1239864.0,140.1484,140.1484,139.5505,139.6877,1239864.0
2021-10-12 09:40:00,142.51,142.72,142.17,142.19,1355979.0,139.6877,139.8936,139.3545,139.3741,1355979.0
2021-10-12 09:45:00,142.19,142.23,141.92,142.06,1216911.0,139.3741,139.4133,139.1094,139.2467,1216911.0
2021-10-12 09:50:00,142.05,142.43,141.96,142.17,1249564.0,139.2369,139.6093,139.1486,139.3545,1249564.0
2021-10-12 09:55:00,142.18,142.38,141.89,141.89,881797.0,139.3643,139.5603,139.08,139.08,881797.0
2021-10-12 10:00:00,141.89,142.27,141.82,142.19,1111538.0,139.08,139.4525,139.0114,139.3741,1111538.0
2021-10-12 10:05:00,142.2,142.29,141.88,141.93,889363.0,139.3839,139.4721,139.0702,139.1192,889363.0
2021-10-12 10:10:00,141.91,142.08,141.87,141.99,703043.0,139.0996,139.2663,139.0604,139.178,703043.0
2021-10-12 10:15:00,141.98,142.24,141.54,141.86,1164436.0,139.1682,139.4231,138.737,139.0506,1164436.0
2021-10-12 10:20:00,141.86,141.88,141.7,141.75,655325.0,139.0506,139.0702,138.8938,138.9428,655325.0
2021-10-12 10:25:00,141.75,141.91,141.58,141.79,707651.0,138.9428,139.0996,138.7762,138.982,707651.0
2021-10-12 10:30:00,141.79,141.81,141.51,141.6,769462.0,138.982,139.0016,138.7075,138.7958,769462.0
2021-10-12 10:35:00,141.6,141.71,141.45,141.57,881167.0,138.7958,138.9036,138.6487,138.7664,881167.0
2021-10-12 10:40:00,141.57,141.84,141.56,141.67,711897.0,138.7664,139.031,138.7566,138.8644,711897.0
2021-10-12 10:45:00,141.67,141.83,141.64,141.73,486402.0,138.8644,139.0212,138.835,138.9232,486402.0
2021-10-12 10:50:00,141.73,141.77,141.42,141.57,716157.0,138.9232,138.9624,138.6193,138.7664,716157.0
2021-10-12 10:55:00,141.57,141.71,141.49,141.53,646196.0,138.7664,138.9036,138.6879,138.7272,646196.0
2021-10-12 11:00:00,141.54,141.96,141.54,141.9,785363.0,138.737,139.1486,138.737,139.0898,785363.0
2021-10-12 11:05:00,141.9,142.17,141.83,142.06,680125.0,139.0898,139.3545,139.0212,139.2467,680125.0
2021-10-12 11:10:00,142.05,142.12,141.98,142.02,398605.0,139.2369,139.3055,139.1682,139.2074,398605.0
2021-10-12 11:15:00,142.02,142.06,141.84,141.99,391090.0,139.2074,139.2467,139.031,139.178,391090.0
2021-10-12 11:20:00,142.0,142.16,141.94,142.15,457274.0,139.1878,139.3447,139.129,139.3349,457274.0
2021-10-12 11:25:00,142.16,142.19,141.91,142.0,501333.0,139.3447,139.3741,139.0996,139.1878,501333.0
2021-10-12 11:30:00,142.01,142.03,141.75,141.81,591122.0,139.1976,139.2172,138.9428,139.0016,591122.0
2021-10-12 11:35:00,141.81,141.96,141.77,141.94,494078.0,139.0016,139.1486,138.9624,139.129,494078.0
2021-10-12 11:40:00,141.93,142.03,141.81,141.92,406731.0,139.1192,139.2172,139.0016,139.1094,406731.0
2021-10-12 11:45:00,141.93,142.07,141.81,142.03,408300.0,139.1192,139.2565,139.0016,139.2172,408300.0
2021-10-12 11:50:00,142.03,142.29,142.02,142.25,514177.0,139.2172,139.4721,139.2074,139.4329,514177.0
2021-10-12 11:55:00,142.25,142.31,142.17,142.3,388547.0,139.4329,139.4917,139.3545,139.4819,388547.0
2021-10-12 12:00:00,142.3,142.45,142.29,142.41,573433.0,139.4819,139.6289,139.4721,139.5897,573433.0
2021-10-12 12:05:00,142.4,142.98,142.28,142.41,2002179.0,139.5799,140.1484,139.4623,139.5897,2002179.0
2021-10-12 12:10:00,142.39,142.54,142.26,142.47,1198492.0,139.5701,139.7171,139.4427,139.6485,1198492.0
2021-10-12 12:15:00,142.48,142.69,142.46,142.5,979644.0,139.6583,139.8642,139.6387,139.6779,979644.0
2021-10-12 12:20:00,142.5,142.55,142.39,142.54,476565.0,139.6779,139.727,139.5701,139.7171,476565.0
2021-10-12 12:25:00,142.54,142.54,142.38,142.5,299553.0,139.7171,139.7171,139.5603,139.6779,299553.0
2021-10-12 12:30:00,142.5,142.53,142.01,142.06,705180.0,139.6779,139.7073,139.1976,139.2467,705180.0
2021-10-12 12:35:00,142.05,142.09,141.98,142.09,364842.0,139.2369,139.2761,139.1682,139.2761,364842.0
2021-10-12 12:40:00,142.09,142.12,142.03,142.11,218159.0,139.2761,139.3055,139.2172,139.2957,218159.0
2021-10-12 12:45:00,142.11,142.11,141.94,142.0,346155.0,139.2957,139.2957,139.129,139.1878,346155.0
2021-10-12 12:50:00,142.0,142.04,141.83,141.84,279672.0,139.1878,139.2271,139.0212,139.031,279672.0
2021-10-12 12:55:00,141.84,141.88,141.8,141.85,362384.0,139.031,139.0702,138.9918,139.0408,362384.0
2021-10-12 13:00:00,141.85,141.89,141.68,141.78,400109.0,139.0408,139.08,138.8742,138.9722,400109.0
2021-10-12 13:05:00,141.77,141.8,141.64,141.64,315206.0,138.9624,138.9918,138.835,138.835,315206.0
2021-10-12 13:10:00,141.64,141.81,141.64,141.78,271009.0,138.835,139.0016,138.835,138.9722,271009.0
2021-10-12 13:15:00,141.77,141.82,141.69,141.79,325685.0,138.9624,139.0114,138.884,138.982,325685.0
2021-10-12 13:20:00,141.8,141.83,141.63,141.65,365101.0,138.9918,139.0212,138.8252,138.8448,365101.0
2021-10-12 13:25:00,141.65,141.94,141.63,141.88,504614.0,138.8448,139.129,138.8252,139.0702,504614.0
2021-10-12 13:30:00,141.89,141.99,141.82,141.98,340633.0,139.08,139.178,139.0114,139.1682,340633.0
2021-10-12 13:35:00,141.98,141.99,141.91,141.99,253341.0,139.1682,139.178,139.0996,139.178,253341.0
2021-10-12 13:40:00,141.99,142.1,141.96,142.09,350930.0,139.178,139.2859,139.1486,139.2761,350930.0
2021-10-12 13:45:00,142.1,142.11,141.97,142.02,370497.0,139.2859,139.2957,139.1584,139.2074,370497.0
2021-10-12 13:50:00,142.02,142.09,141.84,141.84,446775.0,139.2074,139.2761,139.031,139.031,446775.0
2021-10-12 13:55:00,141.86,141.94,141.85,141.9,248265.0,139.0506,139.129,139.0408,139.0898,248265.0
2021-10-12 14:00:00,141.89,142.0,141.8,141.97,344864.0,139.08,139.1878,138.9918,139.1584,344864.0
2021-10-12 14:05:00,141.96,142.02,141.86,141.95,261087.0,139.1486,139.2074,139.0506,139.1388,261087.0
2021-10-12 14:10:00,141.95,142.19,141.92,142.16,472470.0,139.1388,139.3741,139.1094,139.3447,472470.0
2021-10-12 14:15:00,142.17,142.48,142.13,142.37,681681.0,139.3545,139.6583,139.3153,139.5505,681681.0
2021-10-12 14:20:00,142.37,142.41,142.27,142.28,340761.0,139.5505,139.5897,139.4525,139.4623,340761.0
2021-10-12 14:25:00,142.28,142.32,142.22,142.25,307443.0,139.4623,139.5015,139.4035,139.4329,307443.0
2021-10-12 14:30:00,142.26,142.28,142.13,142.21,317876.0,139.4427,139.4623,139.3153,139.3937,317876.0
2021-10-12 14:35:00,142.2,142.21,142.01,142.06,351638.0,139.3839,139.3937,139.1976,139.2467,351638.0
2021-10-12 14:40:00,142.05,142.14,142.02,142.13,250893.0,139.2369,139.3251,139.2074,139.3153,250893.0
2021-10-12 14:45:00,142.13,142.15,142.07,142.08,206432.0,139.3153,139.3349,139.2565,139.2663,206432.0
2021-10-12 14:50:00,142.09,142.21,142.01,142.21,379621.0,139.2761,139.3937,139.1976,139.3937,379621.0
2021-10-12 14:55:00,142.2,142.22,141.91,141.96,612544.0,139.3839,139.4035,139.0996,139.1486,612544.0
2021-10-12 15:00:00,141.97,142.01,141.79,141.88,391680.0,139.1584,139.1976,138.982,139.0702,391680.0
2021-10-12 15:05:00,141.88,141.96,141.79,141.81,354727.0,139.0702,139.1486,138.982,139.0016,354727.0
2021-10-12 15:10:00,141.8,141.97,141.8,141.95,344544.0,138.9918,139.1584,138.9918,139.1388,344544.0
2021-10-12 15:15:00,141.96,141.97,141.69,141.83,500769.0,139.1486,139.1584,138.884,139.0212,500769.0
2021-10-12 15:20:00,141.82,141.89,141.7,141.83,418821.0,139.0114,139.08,138.8938,139.0212,418821.0
2021-10-12 15:25:00,141.82,141.89,141.74,141.81,334514.0,139.0114,139.08,138.933,139.0016,334514.0
2021-10-12 15:30:00,141.81,141.89,141.7,141.84,437798.0,139.0016,139.08,138.8938,139.031,437798.0
2021-10-12 15:35:00,141.84,141.9,141.7,141.74,424819.0,139.031,139.0898,138.8938,138.933,424819.0
2021-10-12 15:40:00,141.74,141.76,141.46,141.49,836042.0,138.933,138.9526,138.6585,138.6879,836042.0
2021-10-12 15:45:00,141.5,141.59,141.4,141.51,766856.0,138.6977,138.786,138.5997,138.7075,766856.0
2021-10-12 15:50:00,141.52,141.56,141.32,141.5,1185499.0,138.7173,138.7566,138.5213,138.6977,1185499.0
2021-10-12 15:55:00,141.5,141.85,141.04,141.46,4085486.0,138.6977,139.0408,138.2469,138.6585,4085486.0
2021-10-13 09:30:00,141.2,141.4,140.18,140.49,3310177.0,138.4037,138.5997,137.4039,137.7077,3310177.0
2021-10-13 09:35:00,140.49,140.77,140.3,140.68,1841766.0,137.7077,137.9822,137.5215,137.894,1841766.0
2021-10-13 09:40:00,140.67,140.76,140.08,140.17,1869104.0,137.8842,137.9724,137.3059,137.3941,1869104.0
2021-10-13 09:45:00,140.16,140.34,139.92,139.92,1438611.0,137.3843,137.5607,137.149,137.149,1438611.0
2021-10-13 09:50:00,139.92,139.98,139.59,139.68,1666992.0,137.149,137.2078,136.8256,136.9138,1666992.0
2021-10-13 09:55:00,139.67,139.85,139.56,139.73,1580087.0,136.904,137.0804,136.7962,136.9628,1580087.0
2021-10-13 10:00:00,139.73,140.12,139.73,140.07,1248533.0,136.9628,137.3451,136.9628,137.2961,1248533.0
2021-10-13 10:05:00,140.07,140.19,139.97,140.09,977988.0,137.2961,137.4137,137.198,137.3157,977988.0
2021-10-13 10:10:00,140.09,140.12,139.52,139.6,1377264.0,137.3157,137.3451,136.757,136.8354,1377264.0
2021-10-13 10:15:00,139.59,139.83,139.5,139.77,1006149.0,136.8256,137.0608,136.7374,137.002,1006149.0
2021-10-13 10:20:00,139.77,139.9,139.52,139.6,945972.0,137.002,137.1294,136.757,136.8354,945972.0
2021-10-13 10:25:00,139.6,139.79,139.57,139.66,740332.0,136.8354,137.0216,136.806,136.8942,740332.0
2021-10-13 10:30:00,139.66,139.97,139.53,139.96,902458.0,136.8942,137.198,136.7668,137.1882,902458.0
2021-10-13 10:35:00,139.95,139.99,139.72,139.74,710494.0,137.1784,137.2176,136.953,136.9726,710494.0
2021-10-13 10:40:00,139.75,139.98,139.7,139.97,542182.0,136.9824,137.2078,136.9334,137.198,542182.0
2021-10-13 10:45:00,139.96,140.11,139.91,139.97,801042.0,137.1882,137.3353,137.1392,137.198,801042.0
2021-10-13 10:50:00,139.98,140.03,139.82,139.86,474812.0,137.2078,137.2569,137.051,137.0902,474812.0
2021-10-13 10:55:00,139.87,139.88,139.73,139.81,509389.0,137.1,137.1098,136.9628,137.0412,509389.0
2021-10-13 11:00:00,139.8,140.03,139.79,139.91,561583.0,137.0314,137.2569,137.0216,137.1392,561583.0
2021-10-13 11:05:00,139.9,140.02,139.84,139.9,431768.0,137.1294,137.2471,137.0706,137.1294,431768.0
2021-10-13 11:10:00,139.91,139.93,139.75,139.84,546757.0,137.1392,137.1588,136.9824,137.0706,546757.0
2021-10-13 11:15:00,139.83,139.92,139.74,139.76,562408.0,137.0608,137.149,136.9726,136.9922,562408.0
2021-10-13 11:20:00,139.75,139.76,139.61,139.64,862249.0,136.9824,136.9922,136.8452,136.8746,862249.0
2021-10-13 11:25:00,139.64,139.66,139.51,139.6,717545.0,136.8746,136.8942,136.7472,136.8354,717545.0
2021-10-13 11:30:00,139.6,139.62,139.33,139.39,1005507.0,136.8354,136.855,136.5707,136.6295,1005507.0
2021-10-13 11:35:00,139.38,139.42,139.2,139.4,1106336.0,136.6197,136.6589,136.4433,136.6393,1106336.0
2021-10-13 11:40:00,139.41,139.62,139.4,139.57,699909.0,136.6491,136.855,136.6393,136.806,699909.0
2021-10-13 11:45:00,139.56,140.0,139.51,139.9,1117160.0,136.7962,137.2275,136.7472,137.1294,1117160.0
2021-10-13 11:50:00,139.91,139.98,139.83,139.92,725284.0,137.1392,137.2078,137.0608,137.149,725284.0
2021-10-13 11:55:00,139.92,140.14,139.88,140.12,759521.0,137.149,137.3647,137.1098,137.3451,759521.0
2021-10-13 12:00:00,140.13,140.15,139.91,139.91,609644.0,137.3549,137.3745,137.1392,137.1392,609644.0
2021-10-13 12:05:00,139.91,139.94,139.8,139.92,441872.0,137.1392,137.1686,137.0314,137.149,441872.0
2021-10-13 12:10:00,139.93,140.08,139.9,140.03,463417.0,137.1588,137.3059,137.1294,137.2569,463417.0
2021-10-13 12:15:00,140.03,140.05,139.85,139.93,557950.0,137.2569,137.2765,137.0804,137.1588,557950.0
2021-10-13 12:20:00,139.93,140.05,139.89,140.05,469843.0,137.1588,137.2765,137.1196,137.2765,469843.0
2021-10-13 12:25:00,140.05,140.12,139.99,140.12,345858.0,137.2765,137.3451,137.2176,137.3451,345858.0
2021-10-13 12:30:00,140.11,140.12,139.97,140.0,353228.0,137.3353,137.3451,137.198,137.2275,353228.0
2021-10-13 12:35:00,139.99,140.01,139.9,139.93,275362.0,137.2176,137.2373,137.1294,137.1588,275362.0
2021-10-13 12:40:00,139.93,140.11,139.89,140.05,368293.0,137.1588,137.3353,137.1196,137.2765,368293.0
2021-10-13 12:45:00,140.05,140.05,139.85,139.89,421402.0,137.2765,137.2765,137.0804,137.1196,421402.0
2021-10-13 12:50:00,139.89,139.93,139.82,139.92,424950.0,137.1196,137.1588,137.051,137.149,424950.0
2021-10-13 12:55:00,139.91,140.08,139.88,140.02,318113.0,137.1392,137.3059,137.1098,137.2471,318113.0
2021-10-13 13:00:00,140.02,140.21,140.0,140.15,616983.0,137.2471,137.4333,137.2275,137.3745,616983.0
2021-10-13 13:05:00,140.14,140.3,140.11,140.3,495208.0,137.3647,137.5215,137.3353,137.5215,495208.0
2021-10-13 13:10:00,140.29,140.37,140.22,140.24,519931.0,137.5117,137.5901,137.4431,137.4627,519931.0
2021-10-13 13:15:00,140.24,140.3,140.17,140.29,361249.0,137.4627,137.5215,137.3941,137.5117,361249.0
2021-10-13 13:20:00,140.3,140.35,140.22,140.34,413855.0,137.5215,137.5705,137.4431,137.5607,413855.0
2021-10-13 13:25:00,140.33,140.45,140.3,140.43,591896.0,137.5509,137.6685,137.5215,137.6489,591896.0
2021-10-13 13:30:00,140.43,140.56,140.4,140.47,877876.0,137.6489,137.7764,137.6195,137.6881,877876.0
2021-10-13 13:35:00,140.47,140.68,140.44,140.67,479601.0,137.6881,137.894,137.6587,137.8842,479601.0
2021-10-13 13:40:00,140.66,140.68,140.49,140.55,412365.0,137.8744,137.894,137.7077,137.7666,412365.0
2021-10-13 13:45:00,140.55,140.56,140.43,140.45,316528.0,137.7666,137.7764,137.6489,137.6685,316528.0
2021-10-13 13:50:00,140.46,140.58,140.43,140.55,390988.0,137.6783,137.796,137.6489,137.7666,390988.0
2021-10-13 13:55:00,140.55,140.57,140.43,140.44,258398.0,137.7666,137.7862,137.6489,137.6587,258398.0
2021-10-13 14:00:00,140.45,140.99,140.39,140.57,1199895.0,137.6685,138.1978,137.6097,137.7862,1199895.0
2021-10-13 14:05:00,140.57,140.71,140.28,140.61,780585.0,137.7862,137.9234,137.5019,137.8254,780585.0
2021-10-13 14:10:00,140.6,140.87,140.47,140.86,470585.0,137.8156,138.0802,137.6881,138.0704,470585.0
2021-10-13 14:15:00,140.86,140.86,140.61,140.69,499715.0,138.0704,138.0704,137.8254,137.9038,499715.0
2021-10-13 14:20:00,140.68,140.84,140.61,140.62,485762.0,137.894,138.0508,137.8254,137.8352,485762.0
2021-10-13 14:25:00,140.63,140.67,140.44,140.47,641666.0,137.845,137.8842,137.6587,137.6881,641666.0
2021-10-13 14:30:00,140.45,140.58,140.45,140.51,480978.0,137.6685,137.796,137.6685,137.7274,480978.0
2021-10-13 14:35:00,140.52,140.61,140.44,140.45,514511.0,137.7372,137.8254,137.6587,137.6685,514511.0
2021-10-13 14:40:00,140.46,140.48,140.27,140.31,642669.0,137.6783,137.6979,137.4921,137.5313,642669.0
2021-10-13 14:45:00,140.32,140.35,140.2,140.21,416043.0,137.5411,137.5705,137.4235,137.4333,416043.0
2021-10-13 14:50:00,140.22,140.38,140.19,140.29,480544.0,137.4431,137.5999,137.4137,137.5117,480544.0
2021-10-13 14:55:00,140.28,140.45,140.25,140.38,480636.0,137.5019,137.6685,137.4725,137.5999,480636.0
2021-10-13 15:00:00,140.37,140.47,140.27,140.34,483687.0,137.5901,137.6881,137.4921,137.5607,483687.0
2021-10-13 15:05:00,140.35,140.69,140.29,140.67,704415.0,137.5705,137.9038,137.5117,137.8842,704415.0
2021-10-13 15:10:00,140.66,140.69,140.46,140.52,674017.0,137.8744,137.9038,137.6783,137.7372,674017.0
2021-10-13 15:15:00,140.51,140.6,140.46,140.53,443782.0,137.7274,137.8156,137.6783,137.747,443782.0
2021-10-13 15:20:00,140.52,140.64,140.45,140.53,418192.0,137.7372,137.8548,137.6685,137.747,418192.0
2021-10-13 15:25:00,140.52,140.58,140.42,140.43,462631.0,137.7372,137.796,137.6391,137.6489,462631.0
2021-10-13 15:30:00,140.42,140.8,140.42,140.75,649199.0,137.6391,138.0116,137.6391,137.9626,649199.0
2021-10-13 15:35:00,140.75,140.81,140.68,140.75,588133.0,137.9626,138.0214,137.894,137.9626,588133.0
2021-10-13 15:40:00,140.75,140.79,140.62,140.63,514865.0,137.9626,138.0018,137.8352,137.845,514865.0
2021-10-13 15:45:00,140.64,140.92,140.59,140.88,768305.0,137.8548,138.1292,137.8058,138.09,768305.0
2021-10-13 15:50:00,140.87,141.03,140.84,140.92,1547780.0,138.0802,138.2371,138.0508,138.1292,1547780.0
2021-10-13 15:55:00,140.92,140.98,140.73,140.96,2195997.0,138.1292,138.188,137.943,138.1684,2195997.0
2021-10-14 09:30:00,142.09,142.34,141.51,142.0,3113309.0,139.2761,139.5211,138.7075,139.1878,3113309.0
2021-10-14 09:35:00,142.0,142.23,141.86,142.03,1311440.0,139.1878,139.4133,139.0506,139.2172,1311440.0
2021-10-14 09:40:00,142.04,142.44,142.03,142.17,1726620.0,139.2271,139.6191,139.2172,139.3545,1726620.0
2021-10-14 09:45:00,142.17,142.47,142.15,142.47,1187541.0,139.3545,139.6485,139.3349,139.6485,1187541.0
2021-10-14 09:50:00,142.46,142.82,142.43,142.78,1423586.0,139.6387,139.9916,139.6093,139.9524,1423586.0
2021-10-14 09:55:00,142.8,142.87,142.62,142.78,866973.0,139.972,140.0406,139.7956,139.9524,866973.0
2021-10-14 10:00:00,142.77,143.1,142.7,143.06,1293660.0,139.9426,140.2661,139.874,140.2269,1293660.0
2021-10-14 10:05:00,143.06,143.23,142.94,142.97,1186159.0,140.2269,140.3935,140.1092,140.1386,1186159.0
2021-10-14 10:10:00,142.98,143.13,142.97,143.09,896631.0,140.1484,140.2955,140.1386,140.2563,896631.0
2021-10-14 10:15:00,143.1,143.29,143.08,143.13,933402.0,140.2661,140.4523,140.2465,140.2955,933402.0
2021-10-14 10:20:00,143.13,143.19,143.03,143.08,748450.0,140.2955,140.3543,140.1974,140.2465,748450.0
2021-10-14 10:25:00,143.07,143.14,142.93,142.97,776237.0,140.2367,140.3053,140.0994,140.1386,776237.0
2021-10-14 10:30:00,142.97,143.1,142.91,143.01,762624.0,140.1386,140.2661,140.0798,140.1778,762624.0
2021-10-14 10:35:00,143.01,143.08,142.87,143.0,732757.0,140.1778,140.2465,140.0406,140.168,732757.0
2021-10-14 10:40:00,142.99,143.01,142.88,142.95,536656.0,140.1582,140.1778,140.0504,140.119,536656.0
2021-10-14 10:45:00,142.95,142.99,142.81,142.92,801691.0,140.119,140.1582,139.9818,140.0896,801691.0
2021-10-14 10:50:00,142.93,142.98,142.89,142.93,476750.0,140.0994,140.1484,140.0602,140.0994,476750.0
2021-10-14 10:55:00,142.93,142.95,142.7,142.86,659706.0,140.0994,140.119,139.874,140.0308,659706.0
2021-10-14 11:00:00,142.86,142.97,142.73,142.78,786292.0,140.0308,140.1386,139.9034,139.9524,786292.0
2021-10-14 11:05:00,142.78,142.85,142.71,142.72,553753.0,139.9524,140.021,139.8838,139.8936,553753.0
2021-10-14 11:10:00,142.73,142.77,142.64,142.74,485647.0,139.9034,139.9426,139.8152,139.9132,485647.0
2021-10-14 11:15:00,142.75,142.77,142.65,142.68,487131.0,139.923,139.9426,139.825,139.8544,487131.0
2021-10-14 11:20:00,142.68,142.8,142.67,142.69,439872.0,139.8544,139.972,139.8446,139.8642,439872.0
2021-10-14 11:25:00,142.69,142.91,142.67,142.89,539974.0,139.8642,140.0798,139.8446,140.0602,539974.0
2021-10-14 11:30:00,142.89,142.96,142.87,142.92,525775.0,140.0602,140.1288,140.0406,140.0896,525775.0
2021-10-14 11:35:00,142.92,142.97,142.87,142.97,458314.0,140.0896,140.1386,140.0406,140.1386,458314.0
2021-10-14 11:40:00,142.97,143.07,142.92,143.0,716278.0,140.1386,140.2367,140.0896,140.168,716278.0
2021-10-14 11:45:00,143.0,143.15,142.93,143.13,633837.0,140.168,140.3151,140.0994,140.2955,633837.0
2021-10-14 11:50:00,143.14,143.14,143.04,143.09,436692.0,140.3053,140.3053,140.2072,140.2563,436692.0
2021-10-14 11:55:00,143.09,143.22,143.05,143.19,572853.0,140.2563,140.3837,140.217,140.3543,572853.0
2021-10-14 12:00:00,143.19,143.27,143.17,143.26,573055.0,140.3543,140.4327,140.3347,140.4229,573055.0
2021-10-14 12:05:00,143.27,143.39,143.26,143.36,664210.0,140.4327,140.5503,140.4229,140.5209,664210.0
2021-10-14 12:10:00,143.36,143.45,143.35,143.42,477471.0,140.5209,140.6091,140.5111,140.5797,477471.0
2021-10-14 12:15:00,143.43,143.61,143.38,143.4,688912.0,140.5895,140.766,140.5405,140.5601,688912.0
2021-10-14 12:20:00,143.41,143.41,143.27,143.32,533772.0,140.5699,140.5699,140.4327,140.4817,533772.0
2021-10-14 12:25:00,143.32,143.4,143.28,143.28,459735.0,140.4817,140.5601,140.4425,140.4425,459735.0
2021-10-14 12:30:00,143.28,143.35,143.24,143.33,350130.0,140.4425,140.5111,140.4033,140.4915,350130.0
2021-10-14 12:35:00,143.33,143.48,143.32,143.42,422325.0,140.4915,140.6385,140.4817,140.5797,422325.0
2021-10-14 12:40:00,143.42,143.46,143.38,143.4,308041.0,140.5797,140.6189,140.5405,140.5601,308041.0
2021-10-14 12:45:00,143.4,143.53,143.36,143.5,487176.0,140.5601,140.6875,140.5209,140.6581,487176.0
2021-10-14 12:50:00,143.49,143.5,143.39,143.45,319826.0,140.6483,140.6581,140.5503,140.6091,319826.0
2021-10-14 12:55:00,143.44,143.52,143.39,143.52,346309.0,140.5993,140.6777,140.5503,140.6777,346309.0
2021-10-14 13:00:00,143.52,143.57,143.34,143.38,425161.0,140.6777,140.7268,140.5013,140.5405,425161.0
2021-10-14 13:05:00,143.39,143.44,143.33,143.41,366913.0,140.5503,140.5993,140.4915,140.5699,366913.0
2021-10-14 13:10:00,143.42,143.6,143.41,143.59,442713.0,140.5797,140.7562,140.5699,140.7464,442713.0
2021-10-14 13:15:00,143.58,143.64,143.5,143.55,556655.0,140.7366,140.7954,140.6581,140.7071,556655.0
2021-10-14 13:20:00,143.54,143.56,143.47,143.52,391828.0,140.6973,140.7169,140.6287,140.6777,391828.0
2021-10-14 13:25:00,143.51,143.52,143.43,143.47,340699.0,140.6679,140.6777,140.5895,140.6287,340699.0
2021-10-14 13:30:00,143.47,143.6,143.47,143.56,344619.0,140.6287,140.7562,140.6287,140.7169,344619.0
2021-10-14 13:35:00,143.56,143.57,143.49,143.51,262561.0,140.7169,140.7268,140.6483,140.6679,262561.0
2021-10-14 13:40:00,143.5,143.62,143.5,143.62,343688.0,140.6581,140.7758,140.6581,140.7758,343688.0
2021-10-14 13:45:00,143.62,143.62,143.53,143.62,337877.0,140.7758,140.7758,140.6875,140.7758,337877.0
2021-10-14 13:50:00,143.62,143.62,143.5,143.52,283716.0,140.7758,140.7758,140.6581,140.6777,283716.0
2021-10-14 13:55:00,143.51,143.61,143.51,143.6,220360.0,140.6679,140.766,140.6679,140.7562,220360.0
2021-10-14 14:00:00,143.59,143.59,143.44,143.46,387532.0,140.7464,140.7464,140.5993,140.6189,387532.0
2021-10-14 14:05:00,143.47,143.53,143.45,143.49,261109.0,140.6287,140.6875,140.6091,140.6483,261109.0
2021-10-14 14:10:00,143.48,143.59,143.47,143.57,365388.0,140.6385,140.7464,140.6287,140.7268,365388.0
2021-10-14 14:15:00,143.56,143.63,143.55,143.58,372500.0,140.7169,140.7856,140.7071,140.7366,372500.0
2021-10-14 14:20:00,143.58,143.68,143.53,143.63,395737.0,140.7366,140.8346,140.6875,140.7856,395737.0
2021-10-14 14:25:00,143.63,143.74,143.61,143.73,385991.0,140.7856,140.8934,140.766,140.8836,385991.0
2021-10-14 14:30:00,143.72,143.75,143.66,143.68,389556.0,140.8738,140.9032,140.815,140.8346,389556.0
2021-10-14 14:35:00,143.68,143.78,143.64,143.73,369659.0,140.8346,140.9326,140.7954,140.8836,369659.0
2021-10-14 14:40:00,143.73,143.74,143.63,143.65,349456.0,140.8836,140.8934,140.7856,140.8052,349456.0
2021-10-14 14:45:00,143.65,143.81,143.63,143.81,441171.0,140.8052,140.962,140.7856,140.962,441171.0
2021-10-14 14:50:00,143.81,143.87,143.78,143.82,495261.0,140.962,141.0208,140.9326,140.9718,495261.0
2021-10-14 14:55:00,143.82,143.88,143.79,143.85,335434.0,140.9718,141.0306,140.9424,141.0012,335434.0
2021-10-14 15:00:00,143.85,143.86,143.73,143.79,401927.0,141.0012,141.011,140.8836,140.9424,401927.0
2021-10-14 15:05:00,143.78,143.83,143.7,143.72,452441.0,140.9326,140.9816,140.8542,140.8738,452441.0
2021-10-14 15:10:00,143.72,143.76,143.64,143.75,465699.0,140.8738,140.913,140.7954,140.9032,465699.0
2021-10-14 15:15:00,143.75,143.83,143.74,143.75,506556.0,140.9032,140.9816,140.8934,140.9032,506556.0
2021-10-14 15:20:00,143.75,143.83,143.57,143.57,658431.0,140.9032,140.9816,140.7268,140.7268,658431.0
2021-10-14 15:25:00,143.58,143.71,143.57,143.62,593014.0,140.7366,140.864,140.7268,140.7758,593014.0
2021-10-14 15:30:00,143.63,143.7,143.58,143.67,434484.0,140.7856,140.8542,140.7366,140.8248,434484.0
2021-10-14 15:35:00,143.67,143.68,143.42,143.47,880193.0,140.8248,140.8346,140.5797,140.6287,880193.0
2021-10-14 15:40:00,143.47,143.56,143.34,143.55,876832.0,140.6287,140.7169,140.5013,140.7071,876832.0
2021-10-14 15:45:00,143.55,143.73,143.5,143.7,784254.0,140.7071,140.8836,140.6581,140.8542,784254.0
2021-10-14 15:50:00,143.7,143.83,143.55,143.77,1608465.0,140.8542,140.9816,140.7071,140.9228,1608465.0
2021-10-14 15:55:00,143.76,143.77,143.6,143.76,2210774.0,140.913,140.9228,140.7562,140.913,2210774.0
2021-10-15 09:30:00,143.72,144.18,143.51,143.72,4926993.0,140.8738,141.3247,140.6679,140.8738,4926993.0
2021-10-15 09:35:00,143.74,144.55,143.71,144.51,2031438.0,140.8934,141.6873,140.864,141.6481,2031438.0
2021-10-15 09:40:00,144.5,144.58,144.28,144.44,1301115.0,141.6383,141.7167,141.4227,141.5795,1301115.0
2021-10-15 09:45:00,144.44,144.69,144.29,144.62,1231153.0,141.5795,141.8246,141.4325,141.756,1231153.0
2021-10-15 09:50:00,144.63,144.68,144.43,144.58,788855.0,141.7658,141.8148,141.5697,141.7167,788855.0
2021-10-15 09:55:00,144.59,144.59,144.24,144.33,833898.0,141.7266,141.7266,141.3835,141.4717,833898.0
2021-10-15 10:00:00,144.34,144.37,144.01,144.11,1061803.0,141.4815,141.5109,141.158,141.2561,1061803.0
2021-10-15 10:05:00,144.11,144.38,144.04,144.2,928217.0,141.2561,141.5207,141.1874,141.3443,928217.0
2021-10-15 10:10:00,144.2,144.21,144.01,144.05,707393.0,141.3443,141.3541,141.158,141.1972,707393.0
2021-10-15 10:15:00,144.04,144.13,144.0,144.06,669141.0,141.1874,141.2757,141.1482,141.207,669141.0
2021-10-15 10:20:00,144.06,144.16,144.0,144.08,527751.0,141.207,141.3051,141.1482,141.2267,527751.0
2021-10-15 10:25:00,144.08,144.13,143.8,143.86,916017.0,141.2267,141.2757,140.9522,141.011,916017.0
2021-10-15 10:30:00,143.85,143.99,143.85,143.97,633874.0,141.0012,141.1384,141.0012,141.1188,633874.0
2021-10-15 10:35:00,143.97,143.99,143.89,143.93,660017.0,141.1188,141.1384,141.0404,141.0796,660017.0
2021-10-15 10:40:00,143.94,143.95,143.83,143.91,484722.0,141.0894,141.0992,140.9816,141.06,484722.0
2021-10-15 10:45:00,143.9,143.99,143.86,143.91,569680.0,141.0502,141.1384,141.011,141.06,569680.0
2021-10-15 10:50:00,143.91,144.21,143.81,144.17,869843.0,141.06,141.3541,140.962,141.3149,869843.0
2021-10-15 10:55:00,144.16,144.39,144.15,144.37,704102.0,141.3051,141.5305,141.2953,141.5109,704102.0
2021-10-15 11:00:00,144.37,144.44,144.23,144.25,808662.0,141.5109,141.5795,141.3737,141.3933,808662.0
2021-10-15 11:05:00,144.24,144.33,144.19,144.2,516775.0,141.3835,141.4717,141.3345,141.3443,516775.0
2021-10-15 11:10:00,144.21,144.28,144.13,144.16,388453.0,141.3541,141.4227,141.2757,141.3051,388453.0
2021-10-15 11:15:00,144.16,144.23,144.05,144.22,478340.0,141.3051,141.3737,141.1972,141.3639,478340.0
2021-10-15 11:20:00,144.21,144.22,144.01,144.17,569722.0,141.3541,141.3639,141.158,141.3149,569722.0
2021-10-15 11:25:00,144.18,144.28,144.18,144.2,424949.0,141.3247,141.4227,141.3247,141.3443,424949.0
2021-10-15 11:30:00,144.19,144.26,144.1,144.11,482247.0,141.3345,141.4031,141.2463,141.2561,482247.0
2021-10-15 11:35:00,144.12,144.13,143.93,143.97,491636.0,141.2659,141.2757,141.0796,141.1188,491636.0
2021-10-15 11:40:00,143.97,144.01,143.83,143.85,408688.0,141.1188,141.158,140.9816,141.0012,408688.0
2021-10-15 11:45:00,143.86,144.01,143.8,143.82,454359.0,141.011,141.158,140.9522,140.9718,454359.0
2021-10-15 11:50:00,143.81,143.84,143.66,143.69,635513.0,140.962,140.9914,140.815,140.8444,635513.0
2021-10-15 11:55:00,143.69,143.84,143.67,143.74,592159.0,140.8444,140.9914,140.8248,140.8934,592159.0
2021-10-15 12:00:00,143.73,143.88,143.7,143.84,429124.0,140.8836,141.0306,140.8542,140.9914,429124.0
2021-10-15 12:05:00,143.84,143.89,143.79,143.88,321812.0,140.9914,141.0404,140.9424,141.0306,321812.0
2021-10-15 12:10:00,143.87,143.93,143.84,143.9,322752.0,141.0208,141.0796,140.9914,141.0502,322752.0
2021-10-15 12:15:00,143.89,143.94,143.82,143.82,377103.0,141.0404,141.0894,140.9718,140.9718,377103.0
2021-10-15 12:20:00,143.81,143.82,143.71,143.74,349374.0,140.962,140.9718,140.864,140.8934,349374.0
2021-10-15 12:25:00,143.74,143.89,143.67,143.87,432165.0,140.8934,141.0404,140.8248,141.0208,432165.0
2021-10-15 12:30:00,143.87,144.0,143.84,143.94,473808.0,141.0208,141.1482,140.9914,141.0894,473808.0
2021-10-15 12:35:00,143.93,144.04,143.88,144.03,380860.0,141.0796,141.1874,141.0306,141.1776,380860.0
2021-10-15 12:40:00,144.02,144.15,143.98,144.15,419230.0,141.1678,141.2953,141.1286,141.2953,419230.0
2021-10-15 12:45:00,144.14,144.24,144.13,144.19,380764.0,141.2855,141.3835,141.2757,141.3345,380764.0
2021-10-15 12:50:00,144.19,144.26,144.16,144.21,404843.0,141.3345,141.4031,141.3051,141.3541,404843.0
2021-10-15 12:55:00,144.22,144.27,144.19,144.23,433618.0,141.3639,141.4129,141.3345,141.3737,433618.0
2021-10-15 13:00:00,144.22,144.23,144.04,144.11,367134.0,141.3639,141.3737,141.1874,141.2561,367134.0
2021-10-15 13:05:00,144.12,144.31,144.1,144.26,490619.0,141.2659,141.4521,141.2463,141.4031,490619.0
2021-10-15 13:10:00,144.27,144.31,144.15,144.15,338128.0,141.4129,141.4521,141.2953,141.2953,338128.0
2021-10-15 13:15:00,144.15,144.21,144.1,144.18,290817.0,141.2953,141.3541,141.2463,141.3247,290817.0
2021-10-15 13:20:00,144.17,144.31,144.13,144.28,452672.0,141.3149,141.4521,141.2757,141.4227,452672.0
2021-10-15 13:25:00,144.28,144.31,144.21,144.26,279792.0,141.4227,141.4521,141.3541,141.4031,279792.0
2021-10-15 13:30:00,144.27,144.41,144.25,144.37,537961.0,141.4129,141.5501,141.3933,141.5109,537961.0
2021-10-15 13:35:00,144.37,144.41,144.35,144.39,308135.0,141.5109,141.5501,141.4913,141.5305,308135.0
2021-10-15 13:40:00,144.4,144.42,144.33,144.41,289653.0,141.5403,141.5599,141.4717,141.5501,289653.0
2021-10-15 13:45:00,144.41,144.45,144.38,144.43,345087.0,141.5501,141.5893,141.5207,141.5697,345087.0
2021-10-15 13:50:00,144.43,144.52,144.42,144.43,634771.0,141.5697,141.6579,141.5599,141.5697,634771.0
2021-10-15 13:55:00,144.43,144.45,144.35,144.42,289967.0,141.5697,141.5893,141.4913,141.5599,289967.0
2021-10-15 14:00:00,144.41,144.49,144.36,144.49,367959.0,141.5501,141.6285,141.5011,141.6285,367959.0
2021-10-15 14:05:00,144.48,144.53,144.38,144.53,368499.0,141.6187,141.6677,141.5207,141.6677,368499.0
2021-10-15 14:10:00,144.52,144.57,144.49,144.53,412076.0,141.6579,141.7069,141.6285,141.6677,412076.0
2021-10-15 14:15:00,144.54,144.56,144.47,144.53,284894.0,141.6775,141.6971,141.6089,141.6677,284894.0
2021-10-15 14:20:00,144.53,144.6,144.52,144.56,322503.0,141.6677,141.7364,141.6579,141.6971,322503.0
2021-10-15 14:25:00,144.56,144.62,144.5,144.5,507087.0,141.6971,141.756,141.6383,141.6383,507087.0
2021-10-15 14:30:00,144.5,144.57,144.48,144.55,394134.0,141.6383,141.7069,141.6187,141.6873,394134.0
2021-10-15 14:35:00,144.55,144.55,144.48,144.53,295554.0,141.6873,141.6873,141.6187,141.6677,295554.0
2021-10-15 14:40:00,144.54,144.54,144.39,144.51,499527.0,141.6775,141.6775,141.5305,141.6481,499527.0
2021-10-15 14:45:00,144.51,144.56,144.44,144.53,475867.0,141.6481,141.6971,141.5795,141.6677,475867.0
2021-10-15 14:50:00,144.53,144.59,144.49,144.56,376895.0,141.6677,141.7266,141.6285,141.6971,376895.0
2021-10-15 14:55:00,144.55,144.67,144.55,144.64,478326.0,141.6873,141.805,141.6873,141.7756,478326.0
2021-10-15 15:00:00,144.64,144.65,144.38,144.39,563783.0,141.7756,141.7854,141.5207,141.5305,563783.0
2021-10-15 15:05:00,144.38,144.44,144.28,144.42,699611.0,141.5207,141.5795,141.4227,141.5599,699611.0
2021-10-15 15:10:00,144.42,144.47,144.34,144.44,495352.0,141.5599,141.6089,141.4815,141.5795,495352.0
2021-10-15 15:15:00,144.44,144.57,144.43,144.54,610279.0,141.5795,141.7069,141.5697,141.6775,610279.0
2021-10-15 15:20:00,144.54,144.54,144.41,144.48,420640.0,141.6775,141.6775,141.5501,141.6187,420640.0
2021-10-15 15:25:00,144.47,144.68,144.46,144.67,752016.0,141.6089,141.8148,141.5991,141.805,752016.0
2021-10-15 15:30:00,144.67,144.68,144.55,144.64,638954.0,141.805,141.8148,141.6873,141.7756,638954.0
2021-10-15 15:35:00,144.64,144.66,144.49,144.65,636270.0,141.7756,141.7952,141.6285,141.7854,636270.0
2021-10-15 15:40:00,144.65,144.69,144.61,144.63,521259.0,141.7854,141.8246,141.7462,141.7658,521259.0
2021-10-15 15:45:00,144.64,144.64,144.35,144.38,1026897.0,141.7756,141.7756,141.4913,141.5207,1026897.0
2021-10-15 15:50:00,144.38,144.63,144.37,144.55,1323660.0,141.5207,141.7658,141.5109,141.6873,1323660.0
2021-10-15 15:55:00,144.54,144.9,144.54,144.83,2611702.0,141.6775,142.0304,141.6775,141.9618,2611702.0
2021-10-18 09:30:00,143.44,143.86,143.34,143.4,3770747.0,140.5993,141.011,140.5013,140.5601,3770747.0
2021-10-18 09:35:00,143.39,143.73,143.16,143.61,1902185.0,140.5503,140.8836,140.3249,140.766,1902185.0
2021-10-18 09:40:00,143.61,144.02,143.46,143.93,1492773.0,140.766,141.1678,140.6189,141.0796,1492773.0
2021-10-18 09:45:00,143.92,144.2,143.74,144.17,1401702.0,141.0698,141.3443,140.8934,141.3149,1401702.0
2021-10-18 09:50:00,144.17,144.23,144.04,144.15,1125223.0,141.3149,141.3737,141.1874,141.2953,1125223.0
2021-10-18 09:55:00,144.16,144.46,144.05,144.31,1176095.0,141.3051,141.5991,141.1972,141.4521,1176095.0
2021-10-18 10:00:00,144.32,144.46,144.17,144.43,1011017.0,141.4619,141.5991,141.3149,141.5697,1011017.0
2021-10-18 10:05:00,144.42,144.5,144.22,144.31,900712.0,141.5599,141.6383,141.3639,141.4521,900712.0
2021-10-18 10:10:00,144.32,144.67,144.25,144.66,1039513.0,141.4619,141.805,141.3933,141.7952,1039513.0
2021-10-18 10:15:00,144.65,144.7,144.4,144.51,913757.0,141.7854,141.8344,141.5403,141.6481,913757.0
2021-10-18 10:20:00,144.51,144.56,144.36,144.46,697652.0,141.6481,141.6971,141.5011,141.5991,697652.0
2021-10-18 10:25:00,144.46,144.67,144.39,144.48,790616.0,141.5991,141.805,141.5305,141.6187,790616.0
2021-10-18 10:30:00,144.47,144.49,144.23,144.27,662385.0,141.6089,141.6285,141.3737,141.4129,662385.0
2021-10-18 10:35:00,144.27,144.38,144.17,144.37,549427.0,141.4129,141.5207,141.3149,141.5109,549427.0
2021-10-18 10:40:00,144.37,144.56,144.34,144.53,761279.0,141.5109,141.6971,141.4815,141.6677,761279.0
2021-10-18 10:45:00,144.54,144.6,144.45,144.59,609182.0,141.6775,141.7364,141.5893,141.7266,609182.0
2021-10-18 10:50:00,144.59,144.81,144.56,144.79,907466.0,141.7266,141.9422,141.6971,141.9226,907466.0
2021-10-18 10:55:00,144.78,144.88,144.71,144.83,783494.0,141.9128,142.0108,141.8442,141.9618,783494.0
2021-10-18 11:00:00,144.83,145.24,144.82,145.15,1287577.0,141.9618,142.3637,141.952,142.2755,1287577.0
2021-10-18 11:05:00,145.15,145.4,145.05,145.35,1090483.0,142.2755,142.5205,142.1774,142.4715,1090483.0
2021-10-18 11:10:00,145.34,145.47,145.23,145.3,927127.0,142.4617,142.5891,142.3539,142.4225,927127.0
2021-10-18 11:15:00,145.3,145.38,145.18,145.34,785858.0,142.4225,142.5009,142.3049,142.4617,785858.0
2021-10-18 11:20:00,145.34,145.52,145.32,145.41,840571.0,142.4617,142.6381,142.4421,142.5303,840571.0
2021-10-18 11:25:00,145.41,145.49,145.33,145.41,577933.0,142.5303,142.6087,142.4519,142.5303,577933.0
2021-10-18 11:30:00,145.42,145.47,145.31,145.4,531006.0,142.5401,142.5891,142.4323,142.5205,531006.0
2021-10-18 11:35:00,145.4,145.45,145.31,145.34,429600.0,142.5205,142.5695,142.4323,142.4617,429600.0
2021-10-18 11:40:00,145.34,145.37,145.28,145.3,405408.0,142.4617,142.4911,142.4029,142.4225,405408.0
2021-10-18 11:45:00,145.29,145.49,145.19,145.43,693401.0,142.4127,142.6087,142.3147,142.5499,693401.0
2021-10-18 11:50:00,145.43,145.52,145.37,145.49,472872.0,142.5499,142.6381,142.4911,142.6087,472872.0
2021-10-18 11:55:00,145.5,145.5,145.37,145.39,413304.0,142.6185,142.6185,142.4911,142.5107,413304.0
2021-10-18 12:00:00,145.4,145.48,145.38,145.4,464603.0,142.5205,142.5989,142.5009,142.5205,464603.0
2021-10-18 12:05:00,145.4,145.46,145.36,145.43,386441.0,142.5205,142.5793,142.4813,142.5499,386441.0
2021-10-18 12:10:00,145.42,145.45,145.28,145.31,401480.0,142.5401,142.5695,142.4029,142.4323,401480.0
2021-10-18 12:15:00,145.3,145.35,145.21,145.26,344092.0,142.4225,142.4715,142.3343,142.3833,344092.0
2021-10-18 12:20:00,145.26,145.28,145.12,145.19,502861.0,142.3833,142.4029,142.2461,142.3147,502861.0
2021-10-18 12:25:00,145.2,145.29,145.11,145.28,372896.0,142.3245,142.4127,142.2363,142.4029,372896.0
2021-10-18 12:30:00,145.28,145.38,145.26,145.38,344205.0,142.4029,142.5009,142.3833,142.5009,344205.0
2021-10-18 12:35:00,145.38,145.4,145.27,145.28,327160.0,142.5009,142.5205,142.3931,142.4029,327160.0
2021-10-18 12:40:00,145.28,145.32,145.2,145.22,299576.0,142.4029,142.4421,142.3245,142.3441,299576.0
2021-10-18 12:45:00,145.22,145.29,145.14,145.16,303970.0,142.3441,142.4127,142.2657,142.2853,303970.0
2021-10-18 12:50:00,145.17,145.21,145.07,145.12,401553.0,142.2951,142.3343,142.197,142.2461,401553.0
2021-10-18 12:55:00,145.12,145.25,145.09,145.22,401964.0,142.2461,142.3735,142.2166,142.3441,401964.0
2021-10-18 13:00:00,145.22,145.29,145.15,145.16,352235.0,142.3441,142.4127,142.2755,142.2853,352235.0
2021-10-18 13:05:00,145.16,145.16,144.97,144.98,476930.0,142.2853,142.2853,142.099,142.1088,476930.0
2021-10-18 13:10:00,144.98,145.2,144.96,145.18,518987.0,142.1088,142.3245,142.0892,142.3049,518987.0
2021-10-18 13:15:00,145.18,145.86,145.17,145.66,2015845.0,142.3049,142.9714,142.2951,142.7754,2015845.0
2021-10-18 13:20:00,145.65,145.86,145.57,145.84,1091785.0,142.7656,142.9714,142.6871,142.9518,1091785.0
2021-10-18 13:25:00,145.84,146.04,145.82,145.84,1406672.0,142.9518,143.1478,142.9322,142.9518,1406672.0
2021-10-18 13:30:00,145.84,146.06,145.82,145.97,739381.0,142.9518,143.1674,142.9322,143.0792,739381.0
2021-10-18 13:35:00,145.97,146.02,145.92,145.93,433350.0,143.0792,143.1282,143.0302,143.04,433350.0
2021-10-18 13:40:00,145.93,145.94,145.71,145.78,719554.0,143.04,143.0498,142.8244,142.893,719554.0
2021-10-18 13:45:00,145.78,145.86,145.69,145.71,773081.0,142.893,142.9714,142.8048,142.8244,773081.0
2021-10-18 13:50:00,145.72,145.96,145.7,145.87,898583.0,142.8342,143.0694,142.8146,142.9812,898583.0
2021-10-18 13:55:00,145.87,145.97,145.8,145.89,579350.0,142.9812,143.0792,142.9126,143.0008,579350.0
2021-10-18 14:00:00,145.89,146.03,145.84,146.0,771868.0,143.0008,143.138,142.9518,143.1086,771868.0
2021-10-18 14:05:00,146.0,146.0,145.87,145.89,555913.0,143.1086,143.1086,142.9812,143.0008,555913.0
2021-10-18 14:10:00,145.89,145.94,145.79,145.8,462168.0,143.0008,143.0498,142.9028,142.9126,462168.0
2021-10-18 14:15:00,145.79,145.88,145.75,145.85,455554.0,142.9028,142.991,142.8636,142.9616,455554.0
2021-10-18 14:20:00,145.84,145.92,145.84,145.86,377773.0,142.9518,143.0302,142.9518,142.9714,377773.0
2021-10-18 14:25:00,145.85,145.86,145.71,145.78,376192.0,142.9616,142.9714,142.8244,142.893,376192.0
2021-10-18 14:30:00,145.79,145.96,145.78,145.92,392350.0,142.9028,143.0694,142.893,143.0302,392350.0
2021-10-18 14:35:00,145.93,145.96,145.85,145.91,312396.0,143.04,143.0694,142.9616,143.0204,312396.0
2021-10-18 14:40:00,145.92,146.16,145.91,146.16,584212.0,143.0302,143.2655,143.0204,143.2655,584212.0
2021-10-18 14:45:00,146.16,146.23,146.09,146.2,591139.0,143.2655,143.3341,143.1968,143.3047,591139.0
2021-10-18 14:50:00,146.19,146.35,146.18,146.31,605015.0,143.2949,143.4517,143.2851,143.4125,605015.0
2021-10-18 14:55:00,146.31,146.39,146.28,146.32,418013.0,143.4125,143.4909,143.3831,143.4223,418013.0
2021-10-18 15:00:00,146.32,146.43,146.27,146.37,545441.0,143.4223,143.5301,143.3733,143.4713,545441.0
2021-10-18 15:05:00,146.36,146.4,146.24,146.36,593573.0,143.4615,143.5007,143.3439,143.4615,593573.0
2021-10-18 15:10:00,146.37,146.51,146.35,146.47,615040.0,143.4713,143.6085,143.4517,143.5693,615040.0
2021-10-18 15:15:00,146.47,146.66,146.46,146.64,821938.0,143.5693,143.7556,143.5595,143.736,821938.0
2021-10-18 15:20:00,146.63,146.8,146.61,146.63,856992.0,143.7262,143.8928,143.7065,143.7262,856992.0
2021-10-18 15:25:00,146.63,146.64,146.52,146.63,701356.0,143.7262,143.736,143.6183,143.7262,701356.0
2021-10-18 15:30:00,146.62,146.62,146.45,146.45,599965.0,143.7163,143.7163,143.5497,143.5497,599965.0
2021-10-18 15:35:00,146.46,146.71,146.45,146.69,889086.0,143.5595,143.8046,143.5497,143.785,889086.0
2021-10-18 15:40:00,146.69,146.72,146.47,146.55,732384.0,143.785,143.8144,143.5693,143.6477,732384.0
2021-10-18 15:45:00,146.55,146.75,146.52,146.68,923779.0,143.6477,143.8438,143.6183,143.7752,923779.0
2021-10-18 15:50:00,146.68,146.84,146.5,146.53,2040213.0,143.7752,143.932,143.5987,143.6281,2040213.0
2021-10-18 15:55:00,146.53,146.74,146.52,146.54,2086490.0,143.6281,143.834,143.6183,143.6379,2086490.0
2021-10-19 09:30:00,146.99,147.39,146.73,147.2,3305652.0,144.079,144.4711,143.8242,144.2849,3305652.0
2021-10-19 09:35:00,147.2,147.37,146.55,147.34,2118586.0,144.2849,144.4515,143.6477,144.4221,2118586.0
2021-10-19 09:40:00,147.34,147.51,146.89,146.91,1794685.0,144.4221,144.5887,143.981,144.0006,1794685.0
2021-10-19 09:45:00,146.92,147.47,146.72,147.28,1584892.0,144.0104,144.5495,143.8144,144.3633,1584892.0
2021-10-19 09:50:00,147.29,147.89,147.22,147.88,1564765.0,144.3731,144.9612,144.3045,144.9514,1564765.0
2021-10-19 09:55:00,147.88,147.89,147.44,147.78,1560701.0,144.9514,144.9612,144.5201,144.8534,1560701.0
2021-10-19 10:00:00,147.79,147.98,147.64,147.96,1411109.0,144.8632,145.0494,144.7161,145.0298,1411109.0
2021-10-19 10:05:00,147.97,148.43,147.96,148.42,1780166.0,145.0396,145.4905,145.0298,145.4807,1780166.0
2021-10-19 10:10:00,148.42,148.43,148.1,148.31,1348525.0,145.4807,145.4905,145.167,145.3729,1348525.0
2021-10-19 10:15:00,148.31,148.48,148.14,148.24,1027980.0,145.3729,145.5395,145.2062,145.3043,1027980.0
2021-10-19 10:20:00,148.23,148.45,148.21,148.39,858217.0,145.2945,145.5101,145.2749,145.4513,858217.0
2021-10-19 10:25:00,148.39,148.82,148.36,148.76,1683131.0,145.4513,145.8728,145.4219,145.814,1683131.0
2021-10-19 10:30:00,148.76,148.78,148.51,148.61,1467794.0,145.814,145.8336,145.5689,145.6669,1467794.0
2021-10-19 10:35:00,148.6,148.64,148.29,148.43,1045368.0,145.6571,145.6963,145.3533,145.4905,1045368.0
2021-10-19 10:40:00,148.43,148.6,148.36,148.45,885221.0,145.4905,145.6571,145.4219,145.5101,885221.0
2021-10-19 10:45:00,148.44,148.74,148.44,148.67,938252.0,145.5003,145.7944,145.5003,145.7258,938252.0
2021-10-19 10:50:00,148.67,148.97,148.64,148.86,1168500.0,145.7258,146.0198,145.6963,145.912,1168500.0
2021-10-19 10:55:00,148.87,149.04,148.81,148.93,1078165.0,145.9218,146.0884,145.863,145.9806,1078165.0
2021-10-19 11:00:00,148.92,149.17,148.84,148.84,1195739.0,145.9708,146.2158,145.8924,145.8924,1195739.0
2021-10-19 11:05:00,148.83,148.94,148.7,148.84,1055615.0,145.8826,145.9904,145.7552,145.8924,1055615.0
2021-10-19 11:10:00,148.85,148.88,148.71,148.78,580383.0,145.9022,145.9316,145.765,145.8336,580383.0
2021-10-19 11:15:00,148.79,148.89,148.44,148.49,1390899.0,145.8434,145.9414,145.5003,145.5493,1390899.0
2021-10-19 11:20:00,148.49,148.63,148.26,148.26,730815.0,145.5493,145.6865,145.3239,145.3239,730815.0
2021-10-19 11:25:00,148.27,148.42,148.23,148.39,830519.0,145.3337,145.4807,145.2945,145.4513,830519.0
2021-10-19 11:30:00,148.38,148.49,148.36,148.46,539702.0,145.4415,145.5493,145.4219,145.5199,539702.0
2021-10-19 11:35:00,148.46,148.48,148.28,148.34,570304.0,145.5199,145.5395,145.3435,145.4023,570304.0
2021-10-19 11:40:00,148.34,148.48,148.23,148.48,609493.0,145.4023,145.5395,145.2945,145.5395,609493.0
2021-10-19 11:45:00,148.47,148.62,148.22,148.34,1027588.0,145.5297,145.6767,145.2847,145.4023,1027588.0
2021-10-19 11:50:00,148.33,148.44,148.25,148.43,496433.0,145.3925,145.5003,145.3141,145.4905,496433.0
2021-10-19 11:55:00,148.44,148.53,148.33,148.52,589123.0,145.5003,145.5885,145.3925,145.5787,589123.0
2021-10-19 12:00:00,148.52,148.52,148.37,148.51,481824.0,145.5787,145.5787,145.4317,145.5689,481824.0
2021-10-19 12:05:00,148.5,148.68,148.49,148.6,763998.0,145.5591,145.7356,145.5493,145.6571,763998.0
2021-10-19 12:10:00,148.61,148.65,148.52,148.6,439026.0,145.6669,145.7061,145.5787,145.6571,439026.0
2021-10-19 12:15:00,148.6,148.6,148.48,148.53,530987.0,145.6571,145.6571,145.5395,145.5885,530987.0
2021-10-19 12:20:00,148.54,148.6,148.48,148.59,374434.0,145.5983,145.6571,145.5395,145.6473,374434.0
2021-10-19 12:25:00,148.6,148.76,148.58,148.76,523480.0,145.6571,145.814,145.6375,145.814,523480.0
2021-10-19 12:30:00,148.76,148.81,148.69,148.71,548171.0,145.814,145.863,145.7454,145.765,548171.0
2021-10-19 12:35:00,148.7,148.71,148.61,148.66,420021.0,145.7552,145.765,145.6669,145.7159,420021.0
2021-10-19 12:40:00,148.66,148.73,148.56,148.66,419210.0,145.7159,145.7846,145.6179,145.7159,419210.0
2021-10-19 12:45:00,148.66,148.74,148.64,148.65,294440.0,145.7159,145.7944,145.6963,145.7061,294440.0
2021-10-19 12:50:00,148.65,148.67,148.5,148.59,599558.0,145.7061,145.7258,145.5591,145.6473,599558.0
2021-10-19 12:55:00,148.59,148.92,148.58,148.87,775372.0,145.6473,145.9708,145.6375,145.9218,775372.0
2021-10-19 13:00:00,148.88,148.91,148.78,148.84,556853.0,145.9316,145.961,145.8336,145.8924,556853.0
2021-10-19 13:05:00,148.85,148.88,148.77,148.79,295316.0,145.9022,145.9316,145.8238,145.8434,295316.0
2021-10-19 13:10:00,148.8,148.89,148.71,148.86,393917.0,145.8532,145.9414,145.765,145.912,393917.0
2021-10-19 13:15:00,148.87,148.93,148.83,148.93,345796.0,145.9218,145.9806,145.8826,145.9806,345796.0
2021-10-19 13:20:00,148.93,149.05,148.89,149.02,611089.0,145.9806,146.0982,145.9414,146.0688,611089.0
2021-10-19 13:25:00,149.01,149.01,148.87,148.89,478852.0,146.059,146.059,145.9218,145.9414,478852.0
2021-10-19 13:30:00,148.89,148.98,148.84,148.9,545431.0,145.9414,146.0296,145.8924,145.9512,545431.0
2021-10-19 13:35:00,148.9,148.94,148.83,148.94,387742.0,145.9512,145.9904,145.8826,145.9904,387742.0
2021-10-19 13:40:00,148.93,148.95,148.86,148.89,293750.0,145.9806,146.0002,145.912,145.9414,293750.0
2021-10-19 13:45:00,148.89,148.95,148.81,148.81,310596.0,145.9414,146.0002,145.863,145.863,310596.0
2021-10-19 13:50:00,148.81,148.84,148.77,148.79,254223.0,145.863,145.8924,145.8238,145.8434,254223.0
2021-10-19 13:55:00,148.8,148.87,148.78,148.84,282669.0,145.8532,145.9218,145.8336,145.8924,282669.0
2021-10-19 14:00:00,148.84,148.88,148.79,148.81,275645.0,145.8924,145.9316,145.8434,145.863,275645.0
2021-10-19 14:05:00,148.81,148.83,148.63,148.63,490801.0,145.863,145.8826,145.6865,145.6865,490801.0
2021-10-19 14:10:00,148.63,148.69,148.61,148.61,342677.0,145.6865,145.7454,145.6669,145.6669,342677.0
2021-10-19 14:15:00,148.61,148.62,148.52,148.59,415658.0,145.6669,145.6767,145.5787,145.6473,415658.0
2021-10-19 14:20:00,148.59,148.63,148.5,148.54,439661.0,145.6473,145.6865,145.5591,145.5983,439661.0
2021-10-19 14:25:00,148.53,148.55,148.48,148.53,330626.0,145.5885,145.6081,145.5395,145.5885,330626.0
2021-10-19 14:30:00,148.54,148.65,148.33,148.42,700898.0,145.5983,145.7061,145.3925,145.4807,700898.0
2021-10-19 14:35:00,148.41,148.48,148.37,148.44,495491.0,145.4709,145.5395,145.4317,145.5003,495491.0
2021-10-19 14:40:00,148.44,148.58,148.4,148.56,326241.0,145.5003,145.6375,145.4611,145.6179,326241.0
2021-10-19 14:45:00,148.57,148.65,148.53,148.59,448112.0,145.6277,145.7061,145.5885,145.6473,448112.0
2021-10-19 14:50:00,148.6,148.64,148.53,148.59,384133.0,145.6571,145.6963,145.5885,145.6473,384133.0
2021-10-19 14:55:00,148.58,148.71,148.54,148.68,283443.0,145.6375,145.765,145.5983,145.7356,283443.0
2021-10-19 15:00:00,148.67,148.71,148.57,148.66,452254.0,145.7258,145.765,145.6277,145.7159,452254.0
2021-10-19 15:05:00,148.66,148.73,148.63,148.72,320629.0,145.7159,145.7846,145.6865,145.7748,320629.0
2021-10-19 15:10:00,148.72,148.84,148.7,148.82,451385.0,145.7748,145.8924,145.7552,145.8728,451385.0
2021-10-19 15:15:00,148.82,148.83,148.67,148.69,638332.0,145.8728,145.8826,145.7258,145.7454,638332.0
2021-10-19 15:20:00,148.68,148.69,148.44,148.46,612489.0,145.7356,145.7454,145.5003,145.5199,612489.0
2021-10-19 15:25:00,148.46,148.47,148.33,148.46,642178.0,145.5199,145.5297,145.3925,145.5199,642178.0
2021-10-19 15:30:00,148.46,148.46,148.26,148.31,642303.0,145.5199,145.5199,145.3239,145.3729,642303.0
2021-10-19 15:35:00,148.31,148.39,148.29,148.36,419376.0,145.3729,145.4513,145.3533,145.4219,419376.0
2021-10-19 15:40:00,148.36,148.43,148.34,148.41,436704.0,145.4219,145.4905,145.4023,145.4709,436704.0
2021-10-19 15:45:00,148.41,148.71,148.4,148.65,631128.0,145.4709,145.765,145.4611,145.7061,631128.0
2021-10-19 15:50:00,148.65,148.66,148.39,148.56,1170895.0,145.7061,145.7159,145.4513,145.6179,1170895.0
2021-10-19 15:55:00,148.56,148.82,148.54,148.78,2108732.0,145.6179,145.8728,145.5983,145.8336,2108732.0
2021-10-20 09:30:00,148.72,149.29,148.7,149.01,2805760.0,145.7748,146.3335,145.7552,146.059,2805760.0
2021-10-20 09:35:00,149.02,149.38,148.76,149.21,1747545.0,146.0688,146.4217,145.814,146.2551,1747545.0
2021-10-20 09:40:00,149.2,149.41,148.96,149.15,1505776.0,146.2453,146.4511,146.01,146.1962,1505776.0
2021-10-20 09:45:00,149.15,149.74,149.14,149.74,1532979.0,146.1962,146.7746,146.1864,146.7746,1532979.0
2021-10-20 09:50:00,149.74,149.76,149.14,149.22,1478736.0,146.7746,146.7942,146.1864,146.2649,1478736.0
2021-10-20 09:55:00,149.23,149.29,148.82,148.99,1444594.0,146.2747,146.3335,145.8728,146.0394,1444594.0
2021-10-20 10:00:00,149.0,149.0,148.7,148.88,1162192.0,146.0492,146.0492,145.7552,145.9316,1162192.0
2021-10-20 10:05:00,148.89,149.22,148.84,149.14,980061.0,145.9414,146.2649,145.8924,146.1864,980061.0
2021-10-20 10:10:00,149.14,149.31,149.03,149.24,839596.0,146.1864,146.3531,146.0786,146.2845,839596.0
2021-10-20 10:15:00,149.24,149.39,149.14,149.28,782538.0,146.2845,146.4315,146.1864,146.3237,782538.0
2021-10-20 10:20:00,149.28,149.43,149.22,149.34,633696.0,146.3237,146.4707,146.2649,146.3825,633696.0
2021-10-20 10:25:00,149.33,149.46,149.17,149.45,752993.0,146.3727,146.5001,146.2158,146.4903,752993.0
2021-10-20 10:30:00,149.44,149.49,149.33,149.39,593384.0,146.4805,146.5295,146.3727,146.4315,593384.0
2021-10-20 10:35:00,149.39,149.41,149.22,149.27,556946.0,146.4315,146.4511,146.2649,146.3139,556946.0
2021-10-20 10:40:00,149.27,149.37,149.19,149.24,584634.0,146.3139,146.4119,146.2355,146.2845,584634.0
2021-10-20 10:45:00,149.24,149.24,149.08,149.19,634324.0,146.2845,146.2845,146.1276,146.2355,634324.0
2021-10-20 10:50:00,149.19,149.41,149.18,149.36,526179.0,146.2355,146.4511,146.2257,146.4021,526179.0
2021-10-20 10:55:00,149.37,149.44,149.16,149.23,673234.0,146.4119,146.4805,146.206,146.2747,673234.0
2021-10-20 11:00:00,149.23,149.29,149.06,149.09,661857.0,146.2747,146.3335,146.108,146.1374,661857.0
2021-10-20 11:05:00,149.1,149.41,149.09,149.38,563534.0,146.1472,146.4511,146.1374,146.4217,563534.0
2021-10-20 11:10:00,149.38,149.4,149.25,149.25,470327.0,146.4217,146.4413,146.2943,146.2943,470327.0
2021-10-20 11:15:00,149.25,149.41,149.15,149.39,547141.0,146.2943,146.4511,146.1962,146.4315,547141.0
2021-10-20 11:20:00,149.4,149.48,149.28,149.45,701206.0,146.4413,146.5197,146.3237,146.4903,701206.0
2021-10-20 11:25:00,149.45,149.49,149.34,149.44,540628.0,146.4903,146.5295,146.3825,146.4805,540628.0
2021-10-20 11:30:00,149.45,149.63,149.36,149.54,803600.0,146.4903,146.6667,146.4021,146.5785,803600.0
2021-10-20 11:35:00,149.55,149.59,149.4,149.46,721207.0,146.5883,146.6275,146.4413,146.5001,721207.0
2021-10-20 11:40:00,149.47,149.58,149.39,149.56,269036.0,146.5099,146.6177,146.4315,146.5981,269036.0
2021-10-20 11:45:00,149.56,149.59,149.49,149.52,319755.0,146.5981,146.6275,146.5295,146.5589,319755.0
2021-10-20 11:50:00,149.52,149.64,149.47,149.64,361364.0,146.5589,146.6765,146.5099,146.6765,361364.0
2021-10-20 11:55:00,149.64,149.74,149.63,149.67,510074.0,146.6765,146.7746,146.6667,146.7059,510074.0
2021-10-20 12:00:00,149.68,149.7,149.54,149.61,402704.0,146.7157,146.7354,146.5785,146.6471,402704.0
2021-10-20 12:05:00,149.59,149.61,149.47,149.48,336680.0,146.6275,146.6471,146.5099,146.5197,336680.0
2021-10-20 12:10:00,149.48,149.52,149.26,149.34,556875.0,146.5197,146.5589,146.3041,146.3825,556875.0
2021-10-20 12:15:00,149.33,149.36,149.17,149.26,351715.0,146.3727,146.4021,146.2158,146.3041,351715.0
2021-10-20 12:20:00,149.26,149.3,149.2,149.26,357179.0,146.3041,146.3433,146.2453,146.3041,357179.0
2021-10-20 12:25:00,149.25,149.3,149.16,149.19,307706.0,146.2943,146.3433,146.206,146.2355,307706.0
2021-10-20 12:30:00,149.19,149.3,149.16,149.25,384614.0,146.2355,146.3433,146.206,146.2943,384614.0
2021-10-20 12:35:00,149.24,149.24,149.13,149.15,291466.0,146.2845,146.2845,146.1766,146.1962,291466.0
2021-10-20 12:40:00,149.15,149.19,149.03,149.13,394672.0,146.1962,146.2355,146.0786,146.1766,394672.0
2021-10-20 12:45:00,149.14,149.33,149.1,149.33,385360.0,146.1864,146.3727,146.1472,146.3727,385360.0
2021-10-20 12:50:00,149.33,149.36,149.12,149.15,332410.0,146.3727,146.4021,146.1668,146.1962,332410.0
2021-10-20 12:55:00,149.15,149.2,149.11,149.2,299536.0,146.1962,146.2453,146.157,146.2453,299536.0
2021-10-20 13:00:00,149.19,149.26,148.98,149.04,502761.0,146.2355,146.3041,146.0296,146.0884,502761.0
2021-10-20 13:05:00,149.04,149.06,148.7,148.72,539615.0,146.0884,146.108,145.7552,145.7748,539615.0
2021-10-20 13:10:00,148.71,148.87,148.71,148.78,503675.0,145.765,145.9218,145.765,145.8336,503675.0
2021-10-20 13:15:00,148.78,148.85,148.56,148.58,766627.0,145.8336,145.9022,145.6179,145.6375,766627.0
2021-10-20 13:20:00,148.58,148.59,148.12,148.41,1154521.0,145.6375,145.6473,145.1866,145.4709,1154521.0
2021-10-20 13:25:00,148.4,148.48,148.26,148.4,491793.0,145.4611,145.5395,145.3239,145.4611,491793.0
2021-10-20 13:30:00,148.39,148.41,148.18,148.37,668697.0,145.4513,145.4709,145.2455,145.4317,668697.0
2021-10-20 13:35:00,148.37,148.55,148.36,148.52,479896.0,145.4317,145.6081,145.4219,145.5787,479896.0
2021-10-20 13:40:00,148.53,148.53,148.39,148.47,368274.0,145.5885,145.5885,145.4513,145.5297,368274.0
2021-10-20 13:45:00,148.47,148.51,148.33,148.44,273835.0,145.5297,145.5689,145.3925,145.5003,273835.0
2021-10-20 13:50:00,148.43,148.53,148.41,148.53,293347.0,145.4905,145.5885,145.4709,145.5885,293347.0
2021-10-20 13:55:00,148.52,148.52,148.4,148.48,226495.0,145.5787,145.5787,145.4611,145.5395,226495.0
2021-10-20 14:00:00,148.49,148.62,148.44,148.6,348429.0,145.5493,145.6767,145.5003,145.6571,348429.0
2021-10-20 14:05:00,148.59,148.63,148.51,148.58,270599.0,145.6473,145.6865,145.5689,145.6375,270599.0
2021-10-20 14:10:00,148.58,148.67,148.57,148.64,275012.0,145.6375,145.7258,145.6277,145.6963,275012.0
2021-10-20 14:15:00,148.64,148.71,148.57,148.6,290708.0,145.6963,145.765,145.6277,145.6571,290708.0
2021-10-20 14:20:00,148.59,148.64,148.52,148.55,294685.0,145.6473,145.6963,145.5787,145.6081,294685.0
2021-10-20 14:25:00,148.55,148.67,148.54,148.65,231100.0,145.6081,145.7258,145.5983,145.7061,231100.0
2021-10-20 14:30:00,148.66,148.77,148.63,148.77,307052.0,145.7159,145.8238,145.6865,145.8238,307052.0
2021-10-20 14:35:00,148.76,148.86,148.74,148.83,381784.0,145.814,145.912,145.7944,145.8826,381784.0
2021-10-20 14:40:00,148.84,148.86,148.66,148.66,357596.0,145.8924,145.912,145.7159,145.7159,357596.0
2021-10-20 14:45:00,148.67,148.75,148.66,148.73,267593.0,145.7258,145.8042,145.7159,145.7846,267593.0
2021-10-20 14:50:00,148.73,148.85,148.72,148.76,308798.0,145.7846,145.9022,145.7748,145.814,308798.0
2021-10-20 14:55:00,148.77,148.85,148.75,148.81,248304.0,145.8238,145.9022,145.8042,145.863,248304.0
2021-10-20 15:00:00,148.81,148.96,148.81,148.88,445703.0,145.863,146.01,145.863,145.9316,445703.0
2021-10-20 15:05:00,148.88,149.01,148.87,148.97,376122.0,145.9316,146.059,145.9218,146.0198,376122.0
2021-10-20 15:10:00,148.96,149.0,148.85,148.92,340381.0,146.01,146.0492,145.9022,145.9708,340381.0
2021-10-20 15:15:00,148.92,148.94,148.78,148.93,379008.0,145.9708,145.9904,145.8336,145.9806,379008.0
2021-10-20 15:20:00,148.93,148.95,148.86,148.9,318661.0,145.9806,146.0002,145.912,145.9512,318661.0
2021-10-20 15:25:00,148.89,148.94,148.84,148.84,282571.0,145.9414,145.9904,145.8924,145.8924,282571.0
2021-10-20 15:30:00,148.84,148.91,148.75,148.9,432129.0,145.8924,145.961,145.8042,145.9512,432129.0
2021-10-20 15:35:00,148.9,148.93,148.82,148.83,300853.0,145.9512,145.9806,145.8728,145.8826,300853.0
2021-10-20 15:40:00,148.84,148.99,148.83,148.97,486341.0,145.8924,146.0394,145.8826,146.0198,486341.0
2021-10-20 15:45:00,148.96,149.11,148.96,149.08,738843.0,146.01,146.157,146.01,146.1276,738843.0
2021-10-20 15:50:00,149.07,149.42,149.02,149.25,1428042.0,146.1178,146.4609,146.0688,146.2943,1428042.0
2021-10-20 15:55:00,149.26,149.36,149.11,149.35,2382613.0,146.3041,146.4021,146.157,146.3923,2382613.0
2021-10-21 09:30:00,148.76,149.48,148.76,149.06,2196435.0,145.814,146.5197,145.814,146.108,2196435.0
2021-10-21 09:35:00,149.07,149.55,148.99,149.5,1114732.0,146.1178,146.5883,146.0394,146.5393,1114732.0
2021-10-21 09:40:00,149.51,149.57,149.25,149.27,817931.0,146.5491,146.6079,146.2943,146.3139,817931.0
2021-10-21 09:45:00,149.28,149.4,149.02,149.08,801775.0,146.3237,146.4413,146.0688,146.1276,801775.0
2021-10-21 09:50:00,149.08,149.6,149.08,149.41,1126716.0,146.1276,146.6373,146.1276,146.4511,1126716.0
2021-10-21 09:55:00,149.42,149.55,149.35,149.37,714817.0,146.4609,146.5883,146.3923,146.4119,714817.0
2021-10-21 10:00:00,149.36,149.45,149.19,149.34,817234.0,146.4021,146.4903,146.2355,146.3825,817234.0
2021-10-21 10:05:00,149.34,149.36,149.12,149.27,766339.0,146.3825,146.4021,146.1668,146.3139,766339.0
2021-10-21 10:10:00,149.27,149.43,149.17,149.43,537286.0,146.3139,146.4707,146.2158,146.4707,537286.0
2021-10-21 10:15:00,149.43,149.45,149.28,149.39,535072.0,146.4707,146.4903,146.3237,146.4315,535072.0
2021-10-21 10:20:00,149.39,149.44,149.27,149.32,444059.0,146.4315,146.4805,146.3139,146.3629,444059.0
2021-10-21 10:25:00,149.33,149.62,149.31,149.52,610538.0,146.3727,146.6569,146.3531,146.5589,610538.0
2021-10-21 10:30:00,149.52,149.53,149.26,149.27,444293.0,146.5589,146.5687,146.3041,146.3139,444293.0
2021-10-21 10:35:00,149.27,149.37,149.25,149.34,411427.0,146.3139,146.4119,146.2943,146.3825,411427.0
2021-10-21 10:40:00,149.35,149.41,149.13,149.17,629881.0,146.3923,146.4511,146.1766,146.2158,629881.0
2021-10-21 10:45:00,149.17,149.28,149.09,149.22,459499.0,146.2158,146.3237,146.1374,146.2649,459499.0
2021-10-21 10:50:00,149.22,149.33,149.19,149.23,398820.0,146.2649,146.3727,146.2355,146.2747,398820.0
2021-10-21 10:55:00,149.22,149.39,149.21,149.31,412301.0,146.2649,146.4315,146.2551,146.3531,412301.0
2021-10-21 11:00:00,149.31,149.51,149.31,149.38,545875.0,146.3531,146.5491,146.3531,146.4217,545875.0
2021-10-21 11:05:00,149.37,149.4,149.24,149.33,472306.0,146.4119,146.4413,146.2845,146.3727,472306.0
2021-10-21 11:10:00,149.33,149.52,149.29,149.47,507190.0,146.3727,146.5589,146.3335,146.5099,507190.0
2021-10-21 11:15:00,149.46,149.5,149.26,149.31,417895.0,146.5001,146.5393,146.3041,146.3531,417895.0
2021-10-21 11:20:00,149.31,149.32,149.1,149.27,572203.0,146.3531,146.3629,146.1472,146.3139,572203.0
2021-10-21 11:25:00,149.27,149.37,149.18,149.19,420296.0,146.3139,146.4119,146.2257,146.2355,420296.0
2021-10-21 11:30:00,149.19,149.27,149.12,149.15,329810.0,146.2355,146.3139,146.1668,146.1962,329810.0
2021-10-21 11:35:00,149.14,149.29,149.13,149.27,370224.0,146.1864,146.3335,146.1766,146.3139,370224.0
2021-10-21 11:40:00,149.27,149.3,149.15,149.23,380008.0,146.3139,146.3433,146.1962,146.2747,380008.0
2021-10-21 11:45:00,149.23,149.28,149.16,149.19,272956.0,146.2747,146.3237,146.206,146.2355,272956.0
2021-10-21 11:50:00,149.19,149.23,149.11,149.16,271864.0,146.2355,146.2747,146.157,146.206,271864.0
2021-10-21 11:55:00,149.15,149.29,149.15,149.27,243037.0,146.1962,146.3335,146.1962,146.3139,243037.0
2021-10-21 12:00:00,149.28,149.41,148.57,148.62,1570347.0,146.3237,146.4511,145.6277,145.6767,1570347.0
2021-10-21 12:05:00,148.61,148.62,147.87,148.19,3066097.0,145.6669,145.6767,144.9416,145.2553,3066097.0
2021-10-21 12:10:00,148.19,148.56,148.0,148.53,1424596.0,145.2553,145.6179,145.069,145.5885,1424596.0
2021-10-21 12:15:00,148.53,148.71,148.4,148.64,720942.0,145.5885,145.765,145.4611,145.6963,720942.0
2021-10-21 12:20:00,148.65,148.88,148.62,148.81,656716.0,145.7061,145.9316,145.6767,145.863,656716.0
2021-10-21 12:25:00,148.81,148.85,148.73,148.74,596840.0,145.863,145.9022,145.7846,145.7944,596840.0
2021-10-21 12:30:00,148.74,148.76,148.5,148.51,530740.0,145.7944,145.814,145.5591,145.5689,530740.0
2021-10-21 12:35:00,148.5,148.55,148.44,148.49,437033.0,145.5591,145.6081,145.5003,145.5493,437033.0
2021-10-21 12:40:00,148.49,148.5,148.33,148.37,468798.0,145.5493,145.5591,145.3925,145.4317,468798.0
2021-10-21 12:45:00,148.37,148.52,148.36,148.38,422026.0,145.4317,145.5787,145.4219,145.4415,422026.0
2021-10-21 12:50:00,148.38,148.52,148.36,148.51,393944.0,145.4415,145.5787,145.4219,145.5689,393944.0
2021-10-21 12:55:00,148.51,148.63,148.51,148.57,331360.0,145.5689,145.6865,145.5689,145.6277,331360.0
2021-10-21 13:00:00,148.57,148.6,148.51,148.56,220033.0,145.6277,145.6571,145.5689,145.6179,220033.0
2021-10-21 13:05:00,148.55,148.6,148.44,148.48,446120.0,145.6081,145.6571,145.5003,145.5395,446120.0
2021-10-21 13:10:00,148.47,148.51,148.37,148.4,213197.0,145.5297,145.5689,145.4317,145.4611,213197.0
2021-10-21 13:15:00,148.4,148.48,148.38,148.44,170184.0,145.4611,145.5395,145.4415,145.5003,170184.0
2021-10-21 13:20:00,148.44,148.49,148.37,148.49,216505.0,145.5003,145.5493,145.4317,145.5493,216505.0
2021-10-21 13:25:00,148.49,148.55,148.43,148.55,212358.0,145.5493,145.6081,145.4905,145.6081,212358.0
2021-10-21 13:30:00,148.55,148.59,148.48,148.53,250706.0,145.6081,145.6473,145.5395,145.5885,250706.0
2021-10-21 13:35:00,148.53,148.55,148.46,148.54,164034.0,145.5885,145.6081,145.5199,145.5983,164034.0
2021-10-21 13:40:00,148.53,148.57,148.46,148.48,219946.0,145.5885,145.6277,145.5199,145.5395,219946.0
2021-10-21 13:45:00,148.48,148.48,148.39,148.44,233228.0,145.5395,145.5395,145.4513,145.5003,233228.0
2021-10-21 13:50:00,148.44,148.48,148.37,148.38,191340.0,145.5003,145.5395,145.4317,145.4415,191340.0
2021-10-21 13:55:00,148.39,148.48,148.38,148.46,292655.0,145.4513,145.5395,145.4415,145.5199,292655.0
2021-10-21 14:00:00,148.46,148.6,148.43,148.53,390570.0,145.5199,145.6571,145.4905,145.5885,390570.0
2021-10-21 14:05:00,148.54,148.57,148.4,148.41,318323.0,145.5983,145.6277,145.4611,145.4709,318323.0
2021-10-21 14:10:00,148.42,148.43,148.37,148.42,291779.0,145.4807,145.4905,145.4317,145.4807,291779.0
2021-10-21 14:15:00,148.42,148.58,148.42,148.56,278364.0,145.4807,145.6375,145.4807,145.6179,278364.0
2021-10-21 14:20:00,148.56,148.57,148.45,148.51,179310.0,145.6179,145.6277,145.5101,145.5689,179310.0
2021-10-21 14:25:00,148.52,148.72,148.51,148.69,379093.0,145.5787,145.7748,145.5689,145.7454,379093.0
2021-10-21 14:30:00,148.7,148.85,148.7,148.84,394959.0,145.7552,145.9022,145.7552,145.8924,394959.0
2021-10-21 14:35:00,148.84,148.9,148.78,148.9,369246.0,145.8924,145.9512,145.8336,145.9512,369246.0
2021-10-21 14:40:00,148.89,148.95,148.87,148.92,398292.0,145.9414,146.0002,145.9218,145.9708,398292.0
2021-10-21 14:45:00,148.92,149.01,148.87,148.98,398059.0,145.9708,146.059,145.9218,146.0296,398059.0
2021-10-21 14:50:00,148.99,149.1,148.95,149.07,467672.0,146.0394,146.1472,146.0002,146.1178,467672.0
2021-10-21 14:55:00,149.08,149.09,148.97,149.04,332353.0,146.1276,146.1374,146.0198,146.0884,332353.0
2021-10-21 15:00:00,149.05,149.27,149.05,149.25,673228.0,146.0982,146.3139,146.0982,146.2943,673228.0
2021-10-21 15:05:00,149.25,149.31,149.17,149.22,628492.0,146.2943,146.3531,146.2158,146.2649,628492.0
2021-10-21 15:10:00,149.21,149.3,149.18,149.24,702450.0,146.2551,146.3433,146.2257,146.2845,702450.0
2021-10-21 15:15:00,149.24,149.37,149.2,149.31,491194.0,146.2845,146.4119,146.2453,146.3531,491194.0
2021-10-21 15:20:00,149.31,149.41,149.25,149.32,509311.0,146.3531,146.4511,146.2943,146.3629,509311.0
2021-10-21 15:25:00,149.33,149.38,149.26,149.36,465757.0,146.3727,146.4217,146.3041,146.4021,465757.0
2021-10-21 15:30:00,149.36,149.42,149.31,149.37,526096.0,146.4021,146.4609,146.3531,146.4119,526096.0
2021-10-21 15:35:00,149.37,149.45,149.36,149.4,449600.0,146.4119,146.4903,146.4021,146.4413,449600.0
2021-10-21 15:40:00,149.41,149.42,149.32,149.42,484509.0,146.4511,146.4609,146.3629,146.4609,484509.0
2021-10-21 15:45:00,149.41,149.46,149.34,149.46,672527.0,146.4511,146.5001,146.3825,146.5001,672527.0
2021-10-21 15:50:00,149.46,149.5,149.39,149.5,899520.0,146.5001,146.5393,146.4315,146.5393,899520.0
2021-10-21 15:55:00,149.5,149.64,149.44,149.46,1732307.0,146.5393,146.6765,146.4805,146.5001,1732307.0
2021-10-22 09:30:00,149.64,149.75,148.84,149.44,2200063.0,146.6765,146.7844,145.8924,146.4805,2200063.0
2021-10-22 09:35:00,149.44,150.18,149.42,149.97,2232476.0,146.4805,147.2058,146.4609,147.0,2232476.0
2021-10-22 09:40:00,149.97,150.18,149.87,149.95,1058135.0,147.0,147.2058,146.902,146.9804,1058135.0
2021-10-22 09:45:00,149.95,150.16,149.56,149.67,1292564.0,146.9804,147.1862,146.5981,146.7059,1292564.0
2021-10-22 09:50:00,149.67,150.08,149.6,150.04,1111550.0,146.7059,147.1078,146.6373,147.0686,1111550.0
2021-10-22 09:55:00,150.04,150.18,149.82,149.87,917408.0,147.0686,147.2058,146.853,146.902,917408.0
2021-10-22 10:00:00,149.87,149.94,149.69,149.82,775651.0,146.902,146.9706,146.7256,146.853,775651.0
2021-10-22 10:05:00,149.81,150.07,149.77,149.92,838507.0,146.8432,147.098,146.804,146.951,838507.0
2021-10-22 10:10:00,149.92,150.12,149.82,150.09,725532.0,146.951,147.147,146.853,147.1176,725532.0
2021-10-22 10:15:00,150.09,150.17,149.89,149.93,783006.0,147.1176,147.196,146.9216,146.9608,783006.0
2021-10-22 10:20:00,149.92,150.0,149.83,149.96,425885.0,146.951,147.0294,146.8628,146.9902,425885.0
2021-10-22 10:25:00,149.96,150.12,149.85,150.11,718501.0,146.9902,147.147,146.8824,147.1372,718501.0
2021-10-22 10:30:00,150.1,150.11,149.77,149.94,683649.0,147.1274,147.1372,146.804,146.9706,683649.0
2021-10-22 10:35:00,149.95,150.01,149.82,149.86,475851.0,146.9804,147.0392,146.853,146.8922,475851.0
2021-10-22 10:40:00,149.85,149.85,149.58,149.74,588132.0,146.8824,146.8824,146.6177,146.7746,588132.0
2021-10-22 10:45:00,149.74,149.88,149.56,149.56,481152.0,146.7746,146.9118,146.5981,146.5981,481152.0
2021-10-22 10:50:00,149.56,149.6,149.32,149.36,775830.0,146.5981,146.6373,146.3629,146.4021,775830.0
2021-10-22 10:55:00,149.36,149.59,149.34,149.54,592362.0,146.4021,146.6275,146.3825,146.5785,592362.0
2021-10-22 11:00:00,149.54,149.65,149.4,149.44,410740.0,146.5785,146.6863,146.4413,146.4805,410740.0
2021-10-22 11:05:00,149.44,149.56,149.41,149.44,354945.0,146.4805,146.5981,146.4511,146.4805,354945.0
2021-10-22 11:10:00,149.44,149.53,149.33,149.4,485617.0,146.4805,146.5687,146.3727,146.4413,485617.0
2021-10-22 11:15:00,149.4,149.4,149.03,149.17,754383.0,146.4413,146.4413,146.0786,146.2158,754383.0
2021-10-22 11:20:00,149.17,149.22,148.95,149.0,846055.0,146.2158,146.2649,146.0002,146.0492,846055.0
2021-10-22 11:25:00,149.0,149.27,148.95,149.22,720863.0,146.0492,146.3139,146.0002,146.2649,720863.0
2021-10-22 11:30:00,149.22,149.28,149.01,149.06,499093.0,146.2649,146.3237,146.059,146.108,499093.0
2021-10-22 11:35:00,149.05,149.1,148.7,148.86,1024781.0,146.0982,146.1472,145.7552,145.912,1024781.0
2021-10-22 11:40:00,148.87,148.97,148.68,148.87,775619.0,145.9218,146.0198,145.7356,145.9218,775619.0
2021-10-22 11:45:00,148.87,148.89,148.64,148.71,488299.0,145.9218,145.9414,145.6963,145.765,488299.0
2021-10-22 11:50:00,148.71,149.05,148.69,149.0,453069.0,145.765,146.0982,145.7454,146.0492,453069.0
2021-10-22 11:55:00,149.0,149.08,148.93,148.95,400455.0,146.0492,146.1276,145.9806,146.0002,400455.0
2021-10-22 12:00:00,148.94,149.09,148.8,149.05,575676.0,145.9904,146.1374,145.8532,146.0982,575676.0
2021-10-22 12:05:00,149.05,149.09,148.87,148.89,350491.0,146.0982,146.1374,145.9218,145.9414,350491.0
2021-10-22 12:10:00,148.89,149.06,148.78,149.03,484651.0,145.9414,146.108,145.8336,146.0786,484651.0
2021-10-22 12:15:00,149.02,149.15,148.99,149.09,383929.0,146.0688,146.1962,146.0394,146.1374,383929.0
2021-10-22 12:20:00,149.09,149.1,148.9,148.91,307064.0,146.1374,146.1472,145.9512,145.961,307064.0
2021-10-22 12:25:00,148.92,149.16,148.92,149.14,356419.0,145.9708,146.206,145.9708,146.1864,356419.0
2021-10-22 12:30:00,149.13,149.23,149.05,149.19,434287.0,146.1766,146.2747,146.0982,146.2355,434287.0
2021-10-22 12:35:00,149.19,149.32,149.17,149.31,561286.0,146.2355,146.3629,146.2158,146.3531,561286.0
2021-10-22 12:40:00,149.31,149.42,149.23,149.32,409235.0,146.3531,146.4609,146.2747,146.3629,409235.0
2021-10-22 12:45:00,149.33,149.48,149.29,149.45,386158.0,146.3727,146.5197,146.3335,146.4903,386158.0
2021-10-22 12:50:00,149.46,149.48,149.27,149.33,346016.0,146.5001,146.5197,146.3139,146.3727,346016.0
2021-10-22 12:55:00,149.33,149.35,149.09,149.11,330328.0,146.3727,146.3923,146.1374,146.157,330328.0
2021-10-22 13:00:00,149.11,149.17,148.98,149.03,493732.0,146.157,146.2158,146.0296,146.0786,493732.0
2021-10-22 13:05:00,149.02,149.13,149.0,149.08,302765.0,146.0688,146.1766,146.0492,146.1276,302765.0
2021-10-22 13:10:00,149.08,149.14,148.99,148.99,224710.0,146.1276,146.1864,146.0394,146.0394,224710.0
2021-10-22 13:15:00,148.99,149.19,148.99,149.09,408345.0,146.0394,146.2355,146.0394,146.1374,408345.0
2021-10-22 13:20:00,149.09,149.17,149.02,149.03,238495.0,146.1374,146.2158,146.0688,146.0786,238495.0
2021-10-22 13:25:00,149.03,149.14,149.01,149.02,219862.0,146.0786,146.1864,146.059,146.0688,219862.0
2021-10-22 13:30:00,149.02,149.14,148.95,149.11,350321.0,146.0688,146.1864,146.0002,146.157,350321.0
2021-10-22 13:35:00,149.12,149.28,149.09,149.24,406924.0,146.1668,146.3237,146.1374,146.2845,406924.0
2021-10-22 13:40:00,149.23,149.3,149.11,149.14,349833.0,146.2747,146.3433,146.157,146.1864,349833.0
2021-10-22 13:45:00,149.13,149.18,149.04,149.06,310329.0,146.1766,146.2257,146.0884,146.108,310329.0
2021-10-22 13:50:00,149.06,149.24,149.05,149.16,239622.0,146.108,146.2845,146.0982,146.206,239622.0
2021-10-22 13:55:00,149.16,149.19,148.9,148.93,450166.0,146.206,146.2355,145.9512,145.9806,450166.0
2021-10-22 14:00:00,148.94,149.07,148.89,149.05,450004.0,145.9904,146.1178,145.9414,146.0982,450004.0
2021-10-22 14:05:00,149.04,149.16,149.02,149.11,367254.0,146.0884,146.206,146.0688,146.157,367254.0
2021-10-22 14:10:00,149.11,149.17,149.08,149.15,289862.0,146.157,146.2158,146.1276,146.1962,289862.0
2021-10-22 14:15:00,149.15,149.29,149.11,149.28,366713.0,146.1962,146.3335,146.157,146.3237,366713.0
2021-10-22 14:20:00,149.28,149.34,149.25,149.28,323614.0,146.3237,146.3825,146.2943,146.3237,323614.0
2021-10-22 14:25:00,149.29,149.43,149.26,149.43,442430.0,146.3335,146.4707,146.3041,146.4707,442430.0
2021-10-22 14:30:00,149.43,149.59,149.42,149.57,563813.0,146.4707,146.6275,146.4609,146.6079,563813.0
2021-10-22 14:35:00,149.58,149.68,149.49,149.5,434675.0,146.6177,146.7157,146.5295,146.5393,434675.0
2021-10-22 14:40:00,149.5,149.54,149.37,149.39,306659.0,146.5393,146.5785,146.4119,146.4315,306659.0
2021-10-22 14:45:00,149.39,149.42,149.3,149.33,277081.0,146.4315,146.4609,146.3433,146.3727,277081.0
2021-10-22 14:50:00,149.32,149.34,149.16,149.23,477850.0,146.3629,146.3825,146.206,146.2747,477850.0
2021-10-22 14:55:00,149.24,149.24,149.08,149.11,307359.0,146.2845,146.2845,146.1276,146.157,307359.0
2021-10-22 15:00:00,149.11,149.17,148.97,148.99,452594.0,146.157,146.2158,146.0198,146.0394,452594.0
2021-10-22 15:05:00,148.98,149.12,148.98,149.07,415124.0,146.0296,146.1668,146.0296,146.1178,415124.0
2021-10-22 15:10:00,149.08,149.09,148.95,149.06,464331.0,146.1276,146.1374,146.0002,146.108,464331.0
2021-10-22 15:15:00,149.06,149.17,148.89,148.9,534481.0,146.108,146.2158,145.9414,145.9512,534481.0
2021-10-22 15:20:00,148.9,149.04,148.89,148.97,489178.0,145.9512,146.0884,145.9414,146.0198,489178.0
2021-10-22 15:25:00,148.96,148.99,148.87,148.94,404727.0,146.01,146.0394,145.9218,145.9904,404727.0
2021-10-22 15:30:00,148.94,149.18,148.94,149.14,731779.0,145.9904,146.2257,145.9904,146.1864,731779.0
2021-10-22 15:35:00,149.14,149.16,148.9,148.97,507432.0,146.1864,146.206,145.9512,146.0198,507432.0
2021-10-22 15:40:00,148.97,149.01,148.9,148.93,514625.0,146.0198,146.059,145.9512,145.9806,514625.0
2021-10-22 15:45:00,148.93,148.99,148.86,148.99,626114.0,145.9806,146.0394,145.912,146.0394,626114.0
2021-10-22 15:50:00,148.99,149.0,148.81,148.84,1065275.0,146.0394,146.0492,145.863,145.8924,1065275.0
2021-10-22 15:55:00,148.84,148.92,148.64,148.69,1705954.0,145.8924,145.9708,145.6963,145.7454,1705954.0
2021-10-25 09:30:00,148.69,149.37,148.63,148.93,2156089.0,145.7454,146.4119,145.6865,145.9806,2156089.0
2021-10-25 09:35:00,148.92,148.96,148.21,148.31,1595598.0,145.9708,146.01,145.2749,145.3729,1595598.0
2021-10-25 09:40:00,148.27,148.37,148.03,148.29,1198408.0,145.3337,145.4317,145.0984,145.3533,1198408.0
2021-10-25 09:45:00,148.28,148.5,148.14,148.37,1076700.0,145.3435,145.5591,145.2062,145.4317,1076700.0
2021-10-25 09:50:00,148.36,148.44,147.92,148.08,873027.0,145.4219,145.5003,144.9906,145.1474,873027.0
2021-10-25 09:55:00,148.08,148.41,148.06,148.34,816834.0,145.1474,145.4709,145.1278,145.4023,816834.0
2021-10-25 10:00:00,148.36,148.44,148.18,148.38,703748.0,145.4219,145.5003,145.2455,145.4415,703748.0
2021-10-25 10:05:00,148.37,148.38,148.01,148.02,555656.0,145.4317,145.4415,145.0788,145.0886,555656.0
2021-10-25 10:10:00,148.02,148.12,147.93,147.96,602347.0,145.0886,145.1866,145.0004,145.0298,602347.0
2021-10-25 10:15:00,147.95,148.07,147.87,148.03,609378.0,145.02,145.1376,144.9416,145.0984,609378.0
2021-10-25 10:20:00,148.03,148.2,147.91,147.93,540661.0,145.0984,145.2651,144.9808,145.0004,540661.0
2021-10-25 10:25:00,147.92,147.95,147.62,147.92,714383.0,144.9906,145.02,144.6965,144.9906,714383.0
2021-10-25 10:30:00,147.91,148.08,147.86,148.02,480443.0,144.9808,145.1474,144.9318,145.0886,480443.0
2021-10-25 10:35:00,148.02,148.07,147.74,147.78,462868.0,145.0886,145.1376,144.8142,144.8534,462868.0
2021-10-25 10:40:00,147.78,147.87,147.74,147.85,456091.0,144.8534,144.9416,144.8142,144.922,456091.0
2021-10-25 10:45:00,147.85,147.95,147.78,147.93,332524.0,144.922,145.02,144.8534,145.0004,332524.0
2021-10-25 10:50:00,147.94,148.0,147.85,147.99,354544.0,145.0102,145.069,144.922,145.0592,354544.0
2021-10-25 10:55:00,147.98,148.08,147.93,148.08,381631.0,145.0494,145.1474,145.0004,145.1474,381631.0
2021-10-25 11:00:00,148.08,148.11,147.83,147.97,470508.0,145.1474,145.1768,144.9024,145.0396,470508.0
2021-10-25 11:05:00,147.97,148.23,147.96,148.23,444817.0,145.0396,145.2945,145.0298,145.2945,444817.0
2021-10-25 11:10:00,148.22,148.29,148.1,148.24,431781.0,145.2847,145.3533,145.167,145.3043,431781.0
2021-10-25 11:15:00,148.23,148.29,148.05,148.07,402329.0,145.2945,145.3533,145.118,145.1376,402329.0
2021-10-25 11:20:00,148.06,148.18,147.98,148.11,451095.0,145.1278,145.2455,145.0494,145.1768,451095.0
2021-10-25 11:25:00,148.11,148.32,148.08,148.31,479118.0,145.1768,145.3827,145.1474,145.3729,479118.0
2021-10-25 11:30:00,148.32,148.4,148.28,148.3,583803.0,145.3827,145.4611,145.3435,145.3631,583803.0
2021-10-25 11:35:00,148.31,148.4,148.2,148.23,479526.0,145.3729,145.4611,145.2651,145.2945,479526.0
2021-10-25 11:40:00,148.24,148.34,148.19,148.2,408789.0,145.3043,145.4023,145.2553,145.2651,408789.0
2021-10-25 11:45:00,148.2,148.36,148.15,148.21,400079.0,145.2651,145.4219,145.216,145.2749,400079.0
2021-10-25 11:50:00,148.22,148.4,148.15,148.35,344906.0,145.2847,145.4611,145.216,145.4121,344906.0
2021-10-25 11:55:00,148.35,148.52,148.32,148.52,350119.0,145.4121,145.5787,145.3827,145.5787,350119.0
2021-10-25 12:00:00,148.53,148.87,148.48,148.83,621876.0,145.5885,145.9218,145.5395,145.8826,621876.0
2021-10-25 12:05:00,148.83,148.91,148.69,148.77,571657.0,145.8826,145.961,145.7454,145.8238,571657.0
2021-10-25 12:10:00,148.78,148.8,148.63,148.64,451868.0,145.8336,145.8532,145.6865,145.6963,451868.0
2021-10-25 12:15:00,148.64,148.68,148.55,148.62,428489.0,145.6963,145.7356,145.6081,145.6767,428489.0
2021-10-25 12:20:00,148.61,148.7,148.49,148.69,435446.0,145.6669,145.7552,145.5493,145.7454,435446.0
2021-10-25 12:25:00,148.68,148.72,148.61,148.63,406201.0,145.7356,145.7748,145.6669,145.6865,406201.0
2021-10-25 12:30:00,148.64,148.69,148.56,148.59,239248.0,145.6963,145.7454,145.6179,145.6473,239248.0
2021-10-25 12:35:00,148.59,148.9,148.56,148.9,491335.0,145.6473,145.9512,145.6179,145.9512,491335.0
2021-10-25 12:40:00,148.9,148.9,148.72,148.75,324533.0,145.9512,145.9512,145.7748,145.8042,324533.0
2021-10-25 12:45:00,148.75,148.96,148.74,148.94,421787.0,145.8042,146.01,145.7944,145.9904,421787.0
2021-10-25 12:50:00,148.95,149.08,148.92,149.03,422131.0,146.0002,146.1276,145.9708,146.0786,422131.0
2021-10-25 12:55:00,149.03,149.04,148.9,148.97,296912.0,146.0786,146.0884,145.9512,146.0198,296912.0
2021-10-25 13:00:00,148.97,149.02,148.91,148.92,261384.0,146.0198,146.0688,145.961,145.9708,261384.0
2021-10-25 13:05:00,148.93,149.01,148.91,148.97,184803.0,145.9806,146.059,145.961,146.0198,184803.0
2021-10-25 13:10:00,148.98,149.08,148.94,149.03,234806.0,146.0296,146.1276,145.9904,146.0786,234806.0
2021-10-25 13:15:00,149.03,149.04,148.94,148.97,214981.0,146.0786,146.0884,145.9904,146.0198,214981.0
2021-10-25 13:20:00,148.96,148.97,148.84,148.88,213994.0,146.01,146.0198,145.8924,145.9316,213994.0
2021-10-25 13:25:00,148.87,148.9,148.71,148.73,308381.0,145.9218,145.9512,145.765,145.7846,308381.0
2021-10-25 13:30:00,148.72,148.88,148.71,148.88,382506.0,145.7748,145.9316,145.765,145.9316,382506.0
2021-10-25 13:35:00,148.87,148.88,148.8,148.83,255220.0,145.9218,145.9316,145.8532,145.8826,255220.0
2021-10-25 13:40:00,148.83,148.87,148.73,148.86,273235.0,145.8826,145.9218,145.7846,145.912,273235.0
2021-10-25 13:45:00,148.86,148.92,148.79,148.81,256274.0,145.912,145.9708,145.8434,145.863,256274.0
2021-10-25 13:50:00,148.81,148.86,148.76,148.82,197440.0,145.863,145.912,145.814,145.8728,197440.0
2021-10-25 13:55:00,148.83,148.9,148.79,148.79,223274.0,145.8826,145.9512,145.8434,145.8434,223274.0
2021-10-25 14:00:00,148.8,148.84,148.75,148.8,225140.0,145.8532,145.8924,145.8042,145.8532,225140.0
2021-10-25 14:05:00,148.81,148.87,148.77,148.85,196996.0,145.863,145.9218,145.8238,145.9022,196996.0
2021-10-25 14:10:00,148.86,148.96,148.81,148.9,465401.0,145.912,146.01,145.863,145.9512,465401.0
2021-10-25 14:15:00,148.89,148.96,148.89,148.91,284689.0,145.9414,146.01,145.9414,145.961,284689.0
2021-10-25 14:20:00,148.91,148.92,148.81,148.85,234080.0,145.961,145.9708,145.863,145.9022,234080.0
2021-10-25 14:25:00,148.84,148.92,148.83,148.88,239172.0,145.8924,145.9708,145.8826,145.9316,239172.0
2021-10-25 14:30:00,148.89,148.96,148.87,148.9,297301.0,145.9414,146.01,145.9218,145.9512,297301.0
2021-10-25 14:35:00,148.89,148.91,148.77,148.8,410962.0,145.9414,145.961,145.8238,145.8532,410962.0
2021-10-25 14:40:00,148.79,148.81,148.63,148.69,398400.0,145.8434,145.863,145.6865,145.7454,398400.0
2021-10-25 14:45:00,148.69,148.77,148.64,148.75,232070.0,145.7454,145.8238,145.6963,145.8042,232070.0
2021-10-25 14:50:00,148.75,148.8,148.71,148.75,224873.0,145.8042,145.8532,145.765,145.8042,224873.0
2021-10-25 14:55:00,148.75,148.78,148.68,148.69,265239.0,145.8042,145.8336,145.7356,145.7454,265239.0
2021-10-25 15:00:00,148.7,148.78,148.64,148.68,350761.0,145.7552,145.8336,145.6963,145.7356,350761.0
2021-10-25 15:05:00,148.68,148.73,148.66,148.72,238326.0,145.7356,145.7846,145.7159,145.7748,238326.0
2021-10-25 15:10:00,148.72,148.73,148.57,148.61,312983.0,145.7748,145.7846,145.6277,145.6669,312983.0
2021-10-25 15:15:00,148.62,148.67,148.55,148.6,424334.0,145.6767,145.7258,145.6081,145.6571,424334.0
2021-10-25 15:20:00,148.61,148.62,148.45,148.48,316395.0,145.6669,145.6767,145.5101,145.5395,316395.0
2021-10-25 15:25:00,148.48,148.59,148.47,148.57,274703.0,145.5395,145.6473,145.5297,145.6277,274703.0
2021-10-25 15:30:00,148.58,148.61,148.52,148.56,309691.0,145.6375,145.6669,145.5787,145.6179,309691.0
2021-10-25 15:35:00,148.56,148.59,148.52,148.55,288467.0,145.6179,145.6473,145.5787,145.6081,288467.0
2021-10-25 15:40:00,148.54,148.6,148.49,148.54,324552.0,145.5983,145.6571,145.5493,145.5983,324552.0
2021-10-25 15:45:00,148.53,148.59,148.44,148.52,447776.0,145.5885,145.6473,145.5003,145.5787,447776.0
2021-10-25 15:50:00,148.52,148.65,148.5,148.57,1024308.0,145.5787,145.7061,145.5591,145.6277,1024308.0
2021-10-25 15:55:00,148.57,148.66,148.42,148.65,1728271.0,145.6277,145.7159,145.4807,145.7061,1728271.0
2021-10-26 09:30:00,149.28,149.75,149.16,149.7,2470768.0,146.3237,146.7844,146.206,146.7354,2470768.0
2021-10-26 09:35:00,149.69,150.8,149.66,150.59,2624931.0,146.7256,147.8136,146.6961,147.6077,2624931.0
2021-10-26 09:40:00,150.6,150.84,150.15,150.44,1741231.0,147.6175,147.8528,147.1764,147.4607,1741231.0
2021-10-26 09:45:00,150.44,150.53,149.93,149.99,983604.0,147.4607,147.5489,146.9608,147.0196,983604.0
2021-10-26 09:50:00,149.99,150.02,149.72,149.89,843120.0,147.0196,147.049,146.755,146.9216,843120.0
2021-10-26 09:55:00,149.89,149.89,149.48,149.63,867025.0,146.9216,146.9216,146.5197,146.6667,867025.0
2021-10-26 10:00:00,149.63,149.89,149.53,149.65,860087.0,146.6667,146.9216,146.5687,146.6863,860087.0
2021-10-26 10:05:00,149.65,149.73,149.38,149.38,770248.0,146.6863,146.7648,146.4217,146.4217,770248.0
2021-10-26 10:10:00,149.39,149.5,149.01,149.05,1084694.0,146.4315,146.5393,146.059,146.0982,1084694.0
2021-10-26 10:15:00,149.05,149.59,149.04,149.58,917100.0,146.0982,146.6275,146.0884,146.6177,917100.0
2021-10-26 10:20:00,149.57,149.67,149.36,149.39,631033.0,146.6079,146.7059,146.4021,146.4315,631033.0
2021-10-26 10:25:00,149.38,149.4,149.22,149.28,605838.0,146.4217,146.4413,146.2649,146.3237,605838.0
2021-10-26 10:30:00,149.28,149.51,149.21,149.43,502521.0,146.3237,146.5491,146.2551,146.4707,502521.0
2021-10-26 10:35:00,149.43,149.6,149.41,149.56,582374.0,146.4707,146.6373,146.4511,146.5981,582374.0
2021-10-26 10:40:00,149.57,149.69,149.36,149.38,616809.0,146.6079,146.7256,146.4021,146.4217,616809.0
2021-10-26 10:45:00,149.37,149.55,149.1,149.47,811425.0,146.4119,146.5883,146.1472,146.5099,811425.0
2021-10-26 10:50:00,149.46,149.55,149.38,149.4,343956.0,146.5001,146.5883,146.4217,146.4413,343956.0
2021-10-26 10:55:00,149.4,149.52,149.34,149.38,422602.0,146.4413,146.5589,146.3825,146.4217,422602.0
2021-10-26 11:00:00,149.39,149.66,149.38,149.52,578573.0,146.4315,146.6961,146.4217,146.5589,578573.0
2021-10-26 11:05:00,149.53,149.84,149.48,149.84,540528.0,146.5687,146.8726,146.5197,146.8726,540528.0
2021-10-26 11:10:00,149.84,149.97,149.81,149.85,768794.0,146.8726,147.0,146.8432,146.8824,768794.0
2021-10-26 11:15:00,149.85,150.03,149.84,149.98,672316.0,146.8824,147.0588,146.8726,147.0098,672316.0
2021-10-26 11:20:00,149.98,150.0,149.83,149.93,413104.0,147.0098,147.0294,146.8628,146.9608,413104.0
2021-10-26 11:25:00,149.94,150.04,149.84,149.94,588350.0,146.9706,147.0686,146.8726,146.9706,588350.0
2021-10-26 11:30:00,149.94,149.98,149.53,149.54,704294.0,146.9706,147.0098,146.5687,146.5785,704294.0
2021-10-26 11:35:00,149.55,149.77,149.43,149.72,771389.0,146.5883,146.804,146.4707,146.755,771389.0
2021-10-26 11:40:00,149.71,149.88,149.7,149.86,529047.0,146.7452,146.9118,146.7354,146.8922,529047.0
2021-10-26 11:45:00,149.86,149.91,149.63,149.77,619338.0,146.8922,146.9412,146.6667,146.804,619338.0
2021-10-26 11:50:00,149.77,149.8,149.53,149.69,598636.0,146.804,146.8334,146.5687,146.7256,598636.0
2021-10-26 11:55:00,149.7,149.71,149.46,149.61,699797.0,146.7354,146.7452,146.5001,146.6471,699797.0
2021-10-26 12:00:00,149.61,149.72,149.47,149.51,681822.0,146.6471,146.755,146.5099,146.5491,681822.0
2021-10-26 12:05:00,149.52,149.56,149.37,149.41,695308.0,146.5589,146.5981,146.4119,146.4511,695308.0
2021-10-26 12:10:00,149.41,149.75,149.38,149.72,473216.0,146.4511,146.7844,146.4217,146.755,473216.0
2021-10-26 12:15:00,149.72,149.79,149.63,149.78,409365.0,146.755,146.8236,146.6667,146.8138,409365.0
2021-10-26 12:20:00,149.78,149.8,149.63,149.79,417134.0,146.8138,146.8334,146.6667,146.8236,417134.0
2021-10-26 12:25:00,149.78,149.86,149.64,149.66,403195.0,146.8138,146.8922,146.6765,146.6961,403195.0
2021-10-26 12:30:00,149.66,149.69,149.55,149.66,344921.0,146.6961,146.7256,146.5883,146.6961,344921.0
2021-10-26 12:35:00,149.66,149.75,149.47,149.5,368302.0,146.6961,146.7844,146.5099,146.5393,368302.0
2021-10-26 12:40:00,149.5,149.52,149.33,149.5,500999.0,146.5393,146.5589,146.3727,146.5393,500999.0
2021-10-26 12:45:00,149.49,149.51,149.21,149.31,714215.0,146.5295,146.5491,146.2551,146.3531,714215.0
2021-10-26 12:50:00,149.31,149.42,149.2,149.25,451249.0,146.3531,146.4609,146.2453,146.2943,451249.0
2021-10-26 12:55:00,149.25,149.53,149.24,149.46,413065.0,146.2943,146.5687,146.2845,146.5001,413065.0
2021-10-26 13:00:00,149.46,149.55,149.35,149.54,391051.0,146.5001,146.5883,146.3923,146.5785,391051.0
2021-10-26 13:05:00,149.54,149.59,149.48,149.51,308141.0,146.5785,146.6275,146.5197,146.5491,308141.0
2021-10-26 13:10:00,149.52,149.53,149.29,149.52,366817.0,146.5589,146.5687,146.3335,146.5589,366817.0
2021-10-26 13:15:00,149.53,149.64,149.49,149.52,479017.0,146.5687,146.6765,146.5295,146.5589,479017.0
2021-10-26 13:20:00,149.52,149.61,149.38,149.46,328501.0,146.5589,146.6471,146.4217,146.5001,328501.0
2021-10-26 13:25:00,149.46,149.65,149.38,149.58,395900.0,146.5001,146.6863,146.4217,146.6177,395900.0
2021-10-26 13:30:00,149.59,149.83,149.54,149.83,483067.0,146.6275,146.8628,146.5785,146.8628,483067.0
2021-10-26 13:35:00,149.83,149.9,149.79,149.79,425040.0,146.8628,146.9314,146.8236,146.8236,425040.0
2021-10-26 13:40:00,149.8,149.81,149.59,149.64,331682.0,146.8334,146.8432,146.6275,146.6765,331682.0
2021-10-26 13:45:00,149.64,149.72,149.47,149.53,329341.0,146.6765,146.755,146.5099,146.5687,329341.0
2021-10-26 13:50:00,149.53,149.6,149.5,149.54,202467.0,146.5687,146.6373,146.5393,146.5785,202467.0
2021-10-26 13:55:00,149.54,149.66,149.45,149.62,325567.0,146.5785,146.6961,146.4903,146.6569,325567.0
2021-10-26 14:00:00,149.62,149.71,149.6,149.64,313634.0,146.6569,146.7452,146.6373,146.6765,313634.0
2021-10-26 14:05:00,149.64,149.7,149.46,149.51,282099.0,146.6765,146.7354,146.5001,146.5491,282099.0
2021-10-26 14:10:00,149.51,149.58,149.45,149.57,252964.0,146.5491,146.6177,146.4903,146.6079,252964.0
2021-10-26 14:15:00,149.57,149.71,149.54,149.69,291944.0,146.6079,146.7452,146.5785,146.7256,291944.0
2021-10-26 14:20:00,149.69,149.71,149.52,149.56,355814.0,146.7256,146.7452,146.5589,146.5981,355814.0
2021-10-26 14:25:00,149.55,149.56,149.11,149.18,678322.0,146.5883,146.5981,146.157,146.2257,678322.0
2021-10-26 14:30:00,149.17,149.46,149.12,149.44,550271.0,146.2158,146.5001,146.1668,146.4805,550271.0
2021-10-26 14:35:00,149.44,149.49,149.33,149.34,253934.0,146.4805,146.5295,146.3727,146.3825,253934.0
2021-10-26 14:40:00,149.33,149.34,149.14,149.14,358157.0,146.3727,146.3825,146.1864,146.1864,358157.0
2021-10-26 14:45:00,149.15,149.3,149.14,149.3,244869.0,146.1962,146.3433,146.1864,146.3433,244869.0
2021-10-26 14:50:00,149.3,149.34,149.23,149.24,250623.0,146.3433,146.3825,146.2747,146.2845,250623.0
2021-10-26 14:55:00,149.23,149.37,149.23,149.36,265776.0,146.2747,146.4119,146.2747,146.4021,265776.0
2021-10-26 15:00:00,149.37,149.44,149.25,149.43,437430.0,146.4119,146.4805,146.2943,146.4707,437430.0
2021-10-26 15:05:00,149.44,149.46,149.3,149.31,307533.0,146.4805,146.5001,146.3433,146.3531,307533.0
2021-10-26 15:10:00,149.31,149.36,149.25,149.36,278019.0,146.3531,146.4021,146.2943,146.4021,278019.0
2021-10-26 15:15:00,149.36,149.51,149.27,149.48,437621.0,146.4021,146.5491,146.3139,146.5197,437621.0
2021-10-26 15:20:00,149.49,149.53,149.4,149.49,353097.0,146.5295,146.5687,146.4413,146.5295,353097.0
2021-10-26 15:25:00,149.5,149.6,149.28,149.33,476040.0,146.5393,146.6373,146.3237,146.3727,476040.0
2021-10-26 15:30:00,149.34,149.5,149.27,149.48,413585.0,146.3825,146.5393,146.3139,146.5197,413585.0
2021-10-26 15:35:00,149.48,149.63,149.41,149.62,502824.0,146.5197,146.6667,146.4511,146.6569,502824.0
2021-10-26 15:40:00,149.63,149.81,149.58,149.78,536483.0,146.6667,146.8432,146.6177,146.8138,536483.0
2021-10-26 15:45:00,149.78,149.84,149.64,149.7,822099.0,146.8138,146.8726,146.6765,146.7354,822099.0
2021-10-26 15:50:00,149.69,149.77,149.49,149.56,1015405.0,146.7256,146.804,146.5295,146.5981,1015405.0
2021-10-26 15:55:00,149.58,149.62,149.25,149.26,1474893.0,146.6177,146.6569,146.2943,146.3041,1474893.0
2021-10-27 09:30:00,149.38,149.69,148.85,148.92,2113312.0,146.4217,146.7256,145.9022,145.9708,2113312.0
2021-10-27 09:35:00,148.92,149.05,148.49,148.69,1434433.0,145.9708,146.0982,145.5493,145.7454,1434433.0
2021-10-27 09:40:00,148.7,148.98,148.6,148.76,1035545.0,145.7552,146.0296,145.6571,145.814,1035545.0
2021-10-27 09:45:00,148.77,149.38,148.7,149.25,1116250.0,145.8238,146.4217,145.7552,146.2943,1116250.0
2021-10-27 09:50:00,149.24,149.54,149.02,149.5,981525.0,146.2845,146.5785,146.0688,146.5393,981525.0
2021-10-27 09:55:00,149.5,149.52,149.24,149.39,698730.0,146.5393,146.5589,146.2845,146.4315,698730.0
2021-10-27 10:00:00,149.39,149.41,148.89,148.97,795579.0,146.4315,146.4511,145.9414,146.0198,795579.0
2021-10-27 10:05:00,148.98,148.99,148.49,148.88,984654.0,146.0296,146.0394,145.5493,145.9316,984654.0
2021-10-27 10:10:00,148.88,148.92,148.64,148.67,535747.0,145.9316,145.9708,145.6963,145.7258,535747.0
2021-10-27 10:15:00,148.67,148.78,148.56,148.72,620669.0,145.7258,145.8336,145.6179,145.7748,620669.0
2021-10-27 10:20:00,148.72,149.04,148.69,148.94,636687.0,145.7748,146.0884,145.7454,145.9904,636687.0
2021-10-27 10:25:00,148.94,149.07,148.63,148.71,744972.0,145.9904,146.1178,145.6865,145.765,744972.0
2021-10-27 10:30:00,148.72,148.98,148.7,148.94,476034.0,145.7748,146.0296,145.7552,145.9904,476034.0
2021-10-27 10:35:00,148.95,148.97,148.8,148.89,426247.0,146.0002,146.0198,145.8532,145.9414,426247.0
2021-10-27 10:40:00,148.89,148.95,148.76,148.87,403673.0,145.9414,146.0002,145.814,145.9218,403673.0
2021-10-27 10:45:00,148.88,148.89,148.77,148.86,364712.0,145.9316,145.9414,145.8238,145.912,364712.0
2021-10-27 10:50:00,148.86,149.02,148.78,148.96,541752.0,145.912,146.0688,145.8336,146.01,541752.0
2021-10-27 10:55:00,148.96,149.1,148.76,148.8,679873.0,146.01,146.1472,145.814,145.8532,679873.0
2021-10-27 11:00:00,148.8,148.91,148.7,148.77,402701.0,145.8532,145.961,145.7552,145.8238,402701.0
2021-10-27 11:05:00,148.77,149.0,148.74,148.99,351138.0,145.8238,146.0492,145.7944,146.0394,351138.0
2021-10-27 11:10:00,148.98,149.08,148.94,149.04,324801.0,146.0296,146.1276,145.9904,146.0884,324801.0
2021-10-27 11:15:00,149.04,149.3,148.96,149.29,500493.0,146.0884,146.3433,146.01,146.3335,500493.0
2021-10-27 11:20:00,149.28,149.37,149.16,149.26,498337.0,146.3237,146.4119,146.206,146.3041,498337.0
2021-10-27 11:25:00,149.26,149.4,149.13,149.34,461834.0,146.3041,146.4413,146.1766,146.3825,461834.0
2021-10-27 11:30:00,149.33,149.42,149.3,149.41,408040.0,146.3727,146.4609,146.3433,146.4511,408040.0
2021-10-27 11:35:00,149.42,149.43,149.2,149.39,491346.0,146.4609,146.4707,146.2453,146.4315,491346.0
2021-10-27 11:40:00,149.39,149.52,149.3,149.42,551937.0,146.4315,146.5589,146.3433,146.4609,551937.0
2021-10-27 11:45:00,149.43,149.44,149.32,149.33,262338.0,146.4707,146.4805,146.3629,146.3727,262338.0
2021-10-27 11:50:00,149.33,149.35,149.13,149.19,368457.0,146.3727,146.3923,146.1766,146.2355,368457.0
2021-10-27 11:55:00,149.19,149.29,149.02,149.18,415141.0,146.2355,146.3335,146.0688,146.2257,415141.0
2021-10-27 12:00:00,149.18,149.36,149.15,149.21,441635.0,146.2257,146.4021,146.1962,146.2551,441635.0
2021-10-27 12:05:00,149.21,149.29,149.17,149.25,325907.0,146.2551,146.3335,146.2158,146.2943,325907.0
2021-10-27 12:10:00,149.25,149.36,149.25,149.34,324388.0,146.2943,146.4021,146.2943,146.3825,324388.0
2021-10-27 12:15:00,149.34,149.41,149.22,149.41,424882.0,146.3825,146.4511,146.2649,146.4511,424882.0
2021-10-27 12:20:00,149.4,149.42,149.32,149.37,242143.0,146.4413,146.4609,146.3629,146.4119,242143.0
2021-10-27 12:25:00,149.38,149.41,149.31,149.38,217949.0,146.4217,146.4511,146.3531,146.4217,217949.0
2021-10-27 12:30:00,149.39,149.41,149.24,149.29,324354.0,146.4315,146.4511,146.2845,146.3335,324354.0
2021-10-27 12:35:00,149.3,149.41,149.24,149.25,242461.0,146.3433,146.4511,146.2845,146.2943,242461.0
2021-10-27 12:40:00,149.25,149.4,149.23,149.36,217668.0,146.2943,146.4413,146.2747,146.4021,217668.0
2021-10-27 12:45:00,149.37,149.42,149.27,149.32,209154.0,146.4119,146.4609,146.3139,146.3629,209154.0
2021-10-27 12:50:00,149.31,149.37,149.26,149.34,220161.0,146.3531,146.4119,146.3041,146.3825,220161.0
2021-10-27 12:55:00,149.33,149.51,149.3,149.43,346702.0,146.3727,146.5491,146.3433,146.4707,346702.0
2021-10-27 13:00:00,149.43,149.53,149.39,149.45,373057.0,146.4707,146.5687,146.4315,146.4903,373057.0
2021-10-27 13:05:00,149.44,149.63,149.43,149.59,395173.0,146.4805,146.6667,146.4707,146.6275,395173.0
2021-10-27 13:10:00,149.58,149.68,149.56,149.67,323548.0,146.6177,146.7157,146.5981,146.7059,323548.0
2021-10-27 13:15:00,149.67,149.68,149.54,149.59,308104.0,146.7059,146.7157,146.5785,146.6275,308104.0
2021-10-27 13:20:00,149.59,149.69,149.58,149.67,332680.0,146.6275,146.7256,146.6177,146.7059,332680.0
2021-10-27 13:25:00,149.68,149.72,149.62,149.64,335352.0,146.7157,146.755,146.6569,146.6765,335352.0
2021-10-27 13:30:00,149.64,149.66,149.56,149.57,206674.0,146.6765,146.6961,146.5981,146.6079,206674.0
2021-10-27 13:35:00,149.57,149.66,149.56,149.64,252373.0,146.6079,146.6961,146.5981,146.6765,252373.0
2021-10-27 13:40:00,149.65,149.67,149.62,149.66,283906.0,146.6863,146.7059,146.6569,146.6961,283906.0
2021-10-27 13:45:00,149.66,149.66,149.42,149.43,383993.0,146.6961,146.6961,146.4609,146.4707,383993.0
2021-10-27 13:50:00,149.42,149.53,149.4,149.52,398279.0,146.4609,146.5687,146.4413,146.5589,398279.0
2021-10-27 13:55:00,149.53,149.65,149.52,149.59,311297.0,146.5687,146.6863,146.5589,146.6275,311297.0
2021-10-27 14:00:00,149.59,149.62,149.51,149.6,371152.0,146.6275,146.6569,146.5491,146.6373,371152.0
2021-10-27 14:05:00,149.61,149.65,149.56,149.62,252707.0,146.6471,146.6863,146.5981,146.6569,252707.0
2021-10-27 14:10:00,149.62,149.68,149.57,149.63,385239.0,146.6569,146.7157,146.6079,146.6667,385239.0
2021-10-27 14:15:00,149.62,149.69,149.59,149.64,229925.0,146.6569,146.7256,146.6275,146.6765,229925.0
2021-10-27 14:20:00,149.64,149.65,149.57,149.59,234900.0,146.6765,146.6863,146.6079,146.6275,234900.0
2021-10-27 14:25:00,149.6,149.62,149.52,149.56,243235.0,146.6373,146.6569,146.5589,146.5981,243235.0
2021-10-27 14:30:00,149.57,149.62,149.45,149.55,503031.0,146.6079,146.6569,146.4903,146.5883,503031.0
2021-10-27 14:35:00,149.55,149.66,149.48,149.62,349883.0,146.5883,146.6961,146.5197,146.6569,349883.0
2021-10-27 14:40:00,149.62,149.73,149.59,149.64,546951.0,146.6569,146.7648,146.6275,146.6765,546951.0
2021-10-27 14:45:00,149.65,149.67,149.57,149.61,295566.0,146.6863,146.7059,146.6079,146.6471,295566.0
2021-10-27 14:50:00,149.61,149.64,149.55,149.56,223773.0,146.6471,146.6765,146.5883,146.5981,223773.0
2021-10-27 14:55:00,149.56,149.59,149.47,149.47,300323.0,146.5981,146.6275,146.5099,146.5099,300323.0
2021-10-27 15:00:00,149.47,149.55,149.46,149.47,296518.0,146.5099,146.5883,146.5001,146.5099,296518.0
2021-10-27 15:05:00,149.47,149.5,149.35,149.36,400554.0,146.5099,146.5393,146.3923,146.4021,400554.0
2021-10-27 15:10:00,149.37,149.37,148.94,148.98,632509.0,146.4119,146.4119,145.9904,146.0296,632509.0
2021-10-27 15:15:00,148.97,149.17,148.95,149.0,536257.0,146.0198,146.2158,146.0002,146.0492,536257.0
2021-10-27 15:20:00,149.0,149.18,148.96,149.13,526573.0,146.0492,146.2257,146.01,146.1766,526573.0
2021-10-27 15:25:00,149.12,149.27,149.09,149.19,505016.0,146.1668,146.3139,146.1374,146.2355,505016.0
2021-10-27 15:30:00,149.19,149.2,149.06,149.15,382359.0,146.2355,146.2453,146.108,146.1962,382359.0
2021-10-27 15:35:00,149.14,149.19,149.06,149.15,365229.0,146.1864,146.2355,146.108,146.1962,365229.0
2021-10-27 15:40:00,149.15,149.29,149.13,149.25,596680.0,146.1962,146.3335,146.1766,146.2943,596680.0
2021-10-27 15:45:00,149.25,149.33,149.02,149.03,614524.0,146.2943,146.3727,146.0688,146.0786,614524.0
2021-10-27 15:50:00,149.03,149.17,149.0,149.06,1102613.0,146.0786,146.2158,146.0492,146.108,1102613.0
2021-10-27 15:55:00,149.06,149.07,148.8,148.85,1622056.0,146.108,146.1178,145.8532,145.9022,1622056.0
2021-10-28 09:30:00,149.86,150.68,149.72,150.6,3494083.0,146.8922,147.6959,146.755,147.6175,3494083.0
2021-10-28 09:35:00,150.6,151.22,150.54,150.78,2830921.0,147.6175,148.2253,147.5587,147.794,2830921.0
2021-10-28 09:40:00,150.79,151.08,150.54,151.01,1866671.0,147.8038,148.088,147.5587,148.0194,1866671.0
2021-10-28 09:45:00,151.0,151.28,150.86,151.07,1716455.0,148.0096,148.2841,147.8724,148.0782,1716455.0
2021-10-28 09:50:00,151.08,151.88,151.07,151.85,2156169.0,148.088,148.8722,148.0782,148.8428,2156169.0
2021-10-28 09:55:00,151.84,152.11,151.67,152.07,2298254.0,148.833,149.0976,148.6663,149.0584,2298254.0
2021-10-28 10:00:00,152.06,152.25,151.76,151.96,1918741.0,149.0486,149.2349,148.7546,148.9506,1918741.0
2021-10-28 10:05:00,151.96,152.05,151.7,151.94,1403552.0,148.9506,149.0388,148.6957,148.931,1403552.0
2021-10-28 10:10:00,151.94,152.18,151.76,151.86,1357981.0,148.931,149.1662,148.7546,148.8526,1357981.0
2021-10-28 10:15:00,151.86,152.13,151.77,152.08,954742.0,148.8526,149.1172,148.7644,149.0682,954742.0
2021-10-28 10:20:00,152.08,152.1,151.9,152.06,911292.0,149.0682,149.0878,148.8918,149.0486,911292.0
2021-10-28 10:25:00,152.06,152.51,152.05,152.44,1629285.0,149.0486,149.4897,149.0388,149.4211,1629285.0
2021-10-28 10:30:00,152.44,152.55,152.37,152.4,940235.0,149.4211,149.5289,149.3525,149.3819,940235.0
2021-10-28 10:35:00,152.4,152.51,152.3,152.46,961715.0,149.3819,149.4897,149.2839,149.4407,961715.0
2021-10-28 10:40:00,152.46,152.53,152.37,152.51,775582.0,149.4407,149.5093,149.3525,149.4897,775582.0
2021-10-28 10:45:00,152.51,152.92,152.5,152.71,1632269.0,149.4897,149.8916,149.4799,149.6857,1632269.0
2021-10-28 10:50:00,152.7,152.78,152.61,152.74,852486.0,149.6759,149.7544,149.5877,149.7151,852486.0
2021-10-28 10:55:00,152.74,152.8,152.49,152.55,913338.0,149.7151,149.774,149.4701,149.5289,913338.0
2021-10-28 11:00:00,152.55,152.59,152.32,152.41,816293.0,149.5289,149.5681,149.3035,149.3917,816293.0
2021-10-28 11:05:00,152.41,152.75,152.4,152.71,900908.0,149.3917,149.725,149.3819,149.6857,900908.0
2021-10-28 11:10:00,152.72,152.8,152.57,152.63,694976.0,149.6955,149.774,149.5485,149.6073,694976.0
2021-10-28 11:15:00,152.63,152.98,152.6,152.97,988731.0,149.6073,149.9504,149.5779,149.9406,988731.0
2021-10-28 11:20:00,152.98,153.04,152.87,153.0,1159989.0,149.9504,150.0092,149.8426,149.97,1159989.0
2021-10-28 11:25:00,153.0,153.13,152.96,153.09,1029871.0,149.97,150.0974,149.9308,150.0582,1029871.0
2021-10-28 11:30:00,153.1,153.16,152.82,152.84,954997.0,150.068,150.1268,149.7936,149.8132,954997.0
2021-10-28 11:35:00,152.84,152.96,152.83,152.91,518096.0,149.8132,149.9308,149.8034,149.8818,518096.0
2021-10-28 11:40:00,152.91,153.1,152.81,153.1,875762.0,149.8818,150.068,149.7838,150.068,875762.0
2021-10-28 11:45:00,153.09,153.17,152.73,152.74,882268.0,150.0582,150.1366,149.7053,149.7151,882268.0
2021-10-28 11:50:00,152.74,152.76,152.54,152.69,823669.0,149.7151,149.7348,149.5191,149.6661,823669.0
2021-10-28 11:55:00,152.7,152.78,152.56,152.64,483651.0,149.6759,149.7544,149.5387,149.6171,483651.0
2021-10-28 12:00:00,152.63,152.67,152.53,152.61,679417.0,149.6073,149.6465,149.5093,149.5877,679417.0
2021-10-28 12:05:00,152.6,152.68,152.57,152.63,540598.0,149.5779,149.6563,149.5485,149.6073,540598.0
2021-10-28 12:10:00,152.63,152.84,152.6,152.8,1047560.0,149.6073,149.8132,149.5779,149.774,1047560.0
2021-10-28 12:15:00,152.8,152.84,152.64,152.75,766604.0,149.774,149.8132,149.6171,149.725,766604.0
2021-10-28 12:20:00,152.75,152.82,152.64,152.7,538618.0,149.725,149.7936,149.6171,149.6759,538618.0
2021-10-28 12:25:00,152.7,152.79,152.66,152.67,566126.0,149.6759,149.7642,149.6367,149.6465,566126.0
2021-10-28 12:30:00,152.67,152.73,152.57,152.68,557946.0,149.6465,149.7053,149.5485,149.6563,557946.0
2021-10-28 12:35:00,152.68,152.7,152.56,152.62,379269.0,149.6563,149.6759,149.5387,149.5975,379269.0
2021-10-28 12:40:00,152.62,152.71,152.56,152.7,427200.0,149.5975,149.6857,149.5387,149.6759,427200.0
2021-10-28 12:45:00,152.7,152.73,152.62,152.65,331556.0,149.6759,149.7053,149.5975,149.6269,331556.0
2021-10-28 12:50:00,152.65,152.65,152.43,152.44,558643.0,149.6269,149.6269,149.4113,149.4211,558643.0
2021-10-28 12:55:00,152.43,152.48,151.97,152.2,1014835.0,149.4113,149.4603,148.9604,149.1858,1014835.0
2021-10-28 13:00:00,152.2,152.36,152.16,152.35,542978.0,149.1858,149.3427,149.1466,149.3329,542978.0
2021-10-28 13:05:00,152.36,152.42,152.3,152.31,387814.0,149.3427,149.4015,149.2839,149.2937,387814.0
2021-10-28 13:10:00,152.3,152.37,152.25,152.28,324051.0,149.2839,149.3525,149.2349,149.2643,324051.0
2021-10-28 13:15:00,152.29,152.37,152.15,152.17,482581.0,149.2741,149.3525,149.1368,149.1564,482581.0
2021-10-28 13:20:00,152.16,152.38,152.15,152.27,348943.0,149.1466,149.3623,149.1368,149.2545,348943.0
2021-10-28 13:25:00,152.28,152.42,152.27,152.41,395806.0,149.2643,149.4015,149.2545,149.3917,395806.0
2021-10-28 13:30:00,152.41,152.62,152.37,152.61,479735.0,149.3917,149.5975,149.3525,149.5877,479735.0
2021-10-28 13:35:00,152.62,152.66,152.45,152.65,562433.0,149.5975,149.6367,149.4309,149.6269,562433.0
2021-10-28 13:40:00,152.66,152.66,152.52,152.63,437326.0,149.6367,149.6367,149.4995,149.6073,437326.0
2021-10-28 13:45:00,152.63,152.7,152.61,152.69,407715.0,149.6073,149.6759,149.5877,149.6661,407715.0
2021-10-28 13:50:00,152.69,152.7,152.52,152.54,437763.0,149.6661,149.6759,149.4995,149.5191,437763.0
2021-10-28 13:55:00,152.54,152.57,152.42,152.49,466477.0,149.5191,149.5485,149.4015,149.4701,466477.0
2021-10-28 14:00:00,152.5,152.63,152.49,152.6,466110.0,149.4799,149.6073,149.4701,149.5779,466110.0
2021-10-28 14:05:00,152.59,152.63,152.48,152.55,347650.0,149.5681,149.6073,149.4603,149.5289,347650.0
2021-10-28 14:10:00,152.55,152.58,152.45,152.49,376545.0,149.5289,149.5583,149.4309,149.4701,376545.0
2021-10-28 14:15:00,152.49,152.64,152.48,152.62,470093.0,149.4701,149.6171,149.4603,149.5975,470093.0
2021-10-28 14:20:00,152.62,152.65,152.56,152.65,486373.0,149.5975,149.6269,149.5387,149.6269,486373.0
2021-10-28 14:25:00,152.65,152.81,152.64,152.78,652626.0,149.6269,149.7838,149.6171,149.7544,652626.0
2021-10-28 14:30:00,152.78,152.85,152.75,152.78,682675.0,149.7544,149.823,149.725,149.7544,682675.0
2021-10-28 14:35:00,152.78,152.89,152.76,152.81,564113.0,149.7544,149.8622,149.7348,149.7838,564113.0
2021-10-28 14:40:00,152.81,152.83,152.6,152.61,574372.0,149.7838,149.8034,149.5779,149.5877,574372.0
2021-10-28 14:45:00,152.6,152.72,152.58,152.66,452626.0,149.5779,149.6955,149.5583,149.6367,452626.0
2021-10-28 14:50:00,152.66,152.68,152.53,152.56,433245.0,149.6367,149.6563,149.5093,149.5387,433245.0
2021-10-28 14:55:00,152.55,152.66,152.53,152.62,409591.0,149.5289,149.6367,149.5093,149.5975,409591.0
2021-10-28 15:00:00,152.62,152.62,152.43,152.52,574260.0,149.5975,149.5975,149.4113,149.4995,574260.0
2021-10-28 15:05:00,152.51,152.52,152.4,152.52,520988.0,149.4897,149.4995,149.3819,149.4995,520988.0
2021-10-28 15:10:00,152.51,152.55,152.38,152.39,572058.0,149.4897,149.5289,149.3623,149.3721,572058.0
2021-10-28 15:15:00,152.39,152.5,152.34,152.47,576287.0,149.3721,149.4799,149.3231,149.4505,576287.0
2021-10-28 15:20:00,152.47,152.54,152.26,152.34,731313.0,149.4505,149.5191,149.2447,149.3231,731313.0
2021-10-28 15:25:00,152.34,152.39,152.22,152.34,648441.0,149.3231,149.3721,149.2054,149.3231,648441.0
2021-10-28 15:30:00,152.34,152.56,152.28,152.4,1090164.0,149.3231,149.5387,149.2643,149.3819,1090164.0
2021-10-28 15:35:00,152.4,152.51,152.36,152.42,728036.0,149.3819,149.4897,149.3427,149.4015,728036.0
2021-10-28 15:40:00,152.42,152.5,152.19,152.21,1039446.0,149.4015,149.4799,149.176,149.1956,1039446.0
2021-10-28 15:45:00,152.21,152.5,152.17,152.36,1271227.0,149.1956,149.4799,149.1564,149.3427,1271227.0
2021-10-28 15:50:00,152.36,152.59,152.35,152.57,1671432.0,149.3427,149.5681,149.3329,149.5485,1671432.0
2021-10-28 15:55:00,152.57,152.69,152.35,152.48,2532792.0,149.5485,149.6661,149.3329,149.4603,2532792.0
2021-10-29 09:30:00,147.19,148.7,146.66,147.15,5606905.0,144.2751,145.7552,143.7556,144.2359,5606905.0
2021-10-29 09:35:00,147.15,147.23,146.62,146.88,3824305.0,144.2359,144.3143,143.7163,143.9712,3824305.0
2021-10-29 09:40:00,146.89,147.23,146.57,146.81,3398339.0,143.981,144.3143,143.6673,143.9026,3398339.0
2021-10-29 09:45:00,146.81,146.84,146.41,146.58,2921797.0,143.9026,143.932,143.5105,143.6771,2921797.0
2021-10-29 09:50:00,146.58,147.34,146.47,146.91,2971626.0,143.6771,144.4221,143.5693,144.0006,2971626.0
2021-10-29 09:55:00,146.91,147.22,146.72,147.13,2207029.0,144.0006,144.3045,143.8144,144.2162,2207029.0
2021-10-29 10:00:00,147.13,147.45,146.97,147.35,1906373.0,144.2162,144.5299,144.0594,144.4319,1906373.0
2021-10-29 10:05:00,147.36,147.82,147.35,147.47,2281621.0,144.4417,144.8926,144.4319,144.5495,2281621.0
2021-10-29 10:10:00,147.47,147.58,147.33,147.52,1296163.0,144.5495,144.6573,144.4123,144.5985,1296163.0
2021-10-29 10:15:00,147.51,147.6,146.96,147.11,1499759.0,144.5887,144.6769,144.0496,144.1966,1499759.0
2021-10-29 10:20:00,147.11,147.38,146.97,147.03,1217055.0,144.1966,144.4613,144.0594,144.1182,1217055.0
2021-10-29 10:25:00,147.03,147.17,146.91,147.05,1082928.0,144.1182,144.2555,144.0006,144.1378,1082928.0
2021-10-29 10:30:00,147.06,147.08,146.92,147.07,1105739.0,144.1476,144.1672,144.0104,144.1574,1105739.0
2021-10-29 10:35:00,147.07,147.35,147.0,147.04,1283674.0,144.1574,144.4319,144.0888,144.128,1283674.0
2021-10-29 10:40:00,147.05,147.16,146.95,147.15,1021882.0,144.1378,144.2457,144.0398,144.2359,1021882.0
2021-10-29 10:45:00,147.15,147.28,146.99,147.2,981417.0,144.2359,144.3633,144.079,144.2849,981417.0
2021-10-29 10:50:00,147.21,147.48,147.18,147.26,1199324.0,144.2947,144.5593,144.2653,144.3437,1199324.0
2021-10-29 10:55:00,147.26,147.39,147.08,147.26,639476.0,144.3437,144.4711,144.1672,144.3437,639476.0
2021-10-29 11:00:00,147.25,147.36,147.06,147.08,673869.0,144.3339,144.4417,144.1476,144.1672,673869.0
2021-10-29 11:05:00,147.08,147.23,147.02,147.13,777482.0,144.1672,144.3143,144.1084,144.2162,777482.0
2021-10-29 11:10:00,147.13,147.19,147.05,147.08,643140.0,144.2162,144.2751,144.1378,144.1672,643140.0
2021-10-29 11:15:00,147.08,147.42,147.04,147.35,1058153.0,144.1672,144.5005,144.128,144.4319,1058153.0
2021-10-29 11:20:00,147.35,147.8,147.34,147.73,1294180.0,144.4319,144.873,144.4221,144.8044,1294180.0
2021-10-29 11:25:00,147.74,147.96,147.55,147.94,1004846.0,144.8142,145.0298,144.6279,145.0102,1004846.0
2021-10-29 11:30:00,147.95,148.23,147.87,148.05,1346664.0,145.02,145.2945,144.9416,145.118,1346664.0
2021-10-29 11:35:00,148.06,148.25,147.99,148.24,847870.0,145.1278,145.3141,145.0592,145.3043,847870.0
2021-10-29 11:40:00,148.24,148.43,148.15,148.34,1198386.0,145.3043,145.4905,145.216,145.4023,1198386.0
2021-10-29 11:45:00,148.34,148.43,148.21,148.28,723013.0,145.4023,145.4905,145.2749,145.3435,723013.0
2021-10-29 11:50:00,148.27,148.49,148.21,148.4,723109.0,145.3337,145.5493,145.2749,145.4611,723109.0
2021-10-29 11:55:00,148.4,148.64,148.3,148.32,970367.0,145.4611,145.6963,145.3631,145.3827,970367.0
2021-10-29 12:00:00,148.31,148.86,148.28,148.78,1551434.0,145.3729,145.912,145.3435,145.8336,1551434.0
2021-10-29 12:05:00,148.79,149.03,148.56,149.03,1345300.0,145.8434,146.0786,145.6179,146.0786,1345300.0
2021-10-29 12:10:00,149.03,149.23,148.92,148.96,1434796.0,146.0786,146.2747,145.9708,146.01,1434796.0
2021-10-29 12:15:00,148.96,149.13,148.93,149.11,919151.0,146.01,146.1766,145.9806,146.157,919151.0
2021-10-29 12:20:00,149.12,149.35,149.09,149.28,932831.0,146.1668,146.3923,146.1374,146.3237,932831.0
2021-10-29 12:25:00,149.27,149.38,149.18,149.36,733301.0,146.3139,146.4217,146.2257,146.4021,733301.0
2021-10-29 12:30:00,149.36,149.42,149.19,149.41,747509.0,146.4021,146.4609,146.2355,146.4511,747509.0
2021-10-29 12:35:00,149.42,149.5,149.34,149.49,1149579.0,146.4609,146.5393,146.3825,146.5295,1149579.0
2021-10-29 12:40:00,149.49,149.51,149.38,149.41,809728.0,146.5295,146.5491,146.4217,146.4511,809728.0
2021-10-29 12:45:00,149.41,149.44,149.01,149.06,1269308.0,146.4511,146.4805,146.059,146.108,1269308.0
2021-10-29 12:50:00,149.07,149.3,149.03,149.3,848760.0,146.1178,146.3433,146.0786,146.3433,848760.0
2021-10-29 12:55:00,149.3,149.48,149.27,149.38,830494.0,146.3433,146.5197,146.3139,146.4217,830494.0
2021-10-29 13:00:00,149.38,149.5,149.34,149.39,678236.0,146.4217,146.5393,146.3825,146.4315,678236.0
2021-10-29 13:05:00,149.38,149.4,149.26,149.28,501855.0,146.4217,146.4413,146.3041,146.3237,501855.0
2021-10-29 13:10:00,149.28,149.41,149.21,149.39,467812.0,146.3237,146.4511,146.2551,146.4315,467812.0
2021-10-29 13:15:00,149.39,149.5,149.33,149.4,758277.0,146.4315,146.5393,146.3727,146.4413,758277.0
2021-10-29 13:20:00,149.4,149.4,149.08,149.18,578026.0,146.4413,146.4413,146.1276,146.2257,578026.0
2021-10-29 13:25:00,149.18,149.2,149.02,149.11,404713.0,146.2257,146.2453,146.0688,146.157,404713.0
2021-10-29 13:30:00,149.12,149.13,148.86,148.88,562120.0,146.1668,146.1766,145.912,145.9316,562120.0
2021-10-29 13:35:00,148.89,148.94,148.79,148.84,536560.0,145.9414,145.9904,145.8434,145.8924,536560.0
2021-10-29 13:40:00,148.85,148.88,148.72,148.75,533802.0,145.9022,145.9316,145.7748,145.8042,533802.0
2021-10-29 13:45:00,148.76,148.8,148.64,148.75,558755.0,145.814,145.8532,145.6963,145.8042,558755.0
2021-10-29 13:50:00,148.74,148.85,148.64,148.64,720510.0,145.7944,145.9022,145.6963,145.6963,720510.0
2021-10-29 13:55:00,148.65,148.72,148.61,148.69,512130.0,145.7061,145.7748,145.6669,145.7454,512130.0
2021-10-29 14:00:00,148.68,148.85,148.54,148.85,672425.0,145.7356,145.9022,145.5983,145.9022,672425.0
2021-10-29 14:05:00,148.84,149.24,148.84,149.19,1189652.0,145.8924,146.2845,145.8924,146.2355,1189652.0
2021-10-29 14:10:00,149.19,149.24,149.06,149.12,751415.0,146.2355,146.2845,146.108,146.1668,751415.0
2021-10-29 14:15:00,149.12,149.18,148.89,148.89,692319.0,146.1668,146.2257,145.9414,145.9414,692319.0
2021-10-29 14:20:00,148.9,149.09,148.89,149.01,676997.0,145.9512,146.1374,145.9414,146.059,676997.0
2021-10-29 14:25:00,149.01,149.03,148.89,148.94,500790.0,146.059,146.0786,145.9414,145.9904,500790.0
2021-10-29 14:30:00,148.94,149.1,148.84,149.04,605086.0,145.9904,146.1472,145.8924,146.0884,605086.0
2021-10-29 14:35:00,149.04,149.3,149.04,149.06,817572.0,146.0884,146.3433,146.0884,146.108,817572.0
2021-10-29 14:40:00,149.06,149.31,149.06,149.22,437017.0,146.108,146.3531,146.108,146.2649,437017.0
2021-10-29 14:45:00,149.22,149.25,149.11,149.17,379052.0,146.2649,146.2943,146.157,146.2158,379052.0
2021-10-29 14:50:00,149.17,149.22,149.09,149.11,405665.0,146.2158,146.2649,146.1374,146.157,405665.0
2021-10-29 14:55:00,149.11,149.17,149.04,149.15,350062.0,146.157,146.2158,146.0884,146.1962,350062.0
2021-10-29 15:00:00,149.16,149.28,149.05,149.13,521194.0,146.206,146.3237,146.0982,146.1766,521194.0
2021-10-29 15:05:00,149.14,149.17,148.99,149.05,723057.0,146.1864,146.2158,146.0394,146.0982,723057.0
2021-10-29 15:10:00,149.04,149.2,148.98,149.16,652260.0,146.0884,146.2453,146.0296,146.206,652260.0
2021-10-29 15:15:00,149.16,149.31,149.11,149.28,844217.0,146.206,146.3531,146.157,146.3237,844217.0
2021-10-29 15:20:00,149.28,149.48,149.26,149.32,1264982.0,146.3237,146.5197,146.3041,146.3629,1264982.0
2021-10-29 15:25:00,149.31,149.65,149.3,149.5,1419437.0,146.3531,146.6863,146.3433,146.5393,1419437.0
2021-10-29 15:30:00,149.5,149.61,149.39,149.61,913972.0,146.5393,146.6471,146.4315,146.6471,913972.0
2021-10-29 15:35:00,149.61,149.75,149.45,149.5,1288327.0,146.6471,146.7844,146.4903,146.5393,1288327.0
2021-10-29 15:40:00,149.5,149.61,149.45,149.5,1081446.0,146.5393,146.6471,146.4903,146.5393,1081446.0
2021-10-29 15:45:00,149.49,149.6,149.38,149.4,1160397.0,146.5295,146.6373,146.4217,146.4413,1160397.0
2021-10-29 15:50:00,149.39,149.9,149.38,149.8,2019578.0,146.4315,146.9314,146.4217,146.8334,2019578.0
2021-10-29 15:55:00,149.79,149.94,149.71,149.8,2764697.0,146.8236,146.9706,146.7452,146.8334,2764697.0
2021-11-01 09:30:00,148.99,149.7,148.77,149.43,3166141.0,146.0394,146.7354,145.8238,146.4707,3166141.0
2021-11-01 09:35:00,149.44,149.66,149.03,149.26,1475285.0,146.4805,146.6961,146.0786,146.3041,1475285.0
2021-11-01 09:40:00,149.25,149.35,148.55,148.73,1508625.0,146.2943,146.3923,145.6081,145.7846,1508625.0
2021-11-01 09:45:00,148.73,148.76,148.34,148.35,1463292.0,145.7846,145.814,145.4023,145.4121,1463292.0
2021-11-01 09:50:00,148.34,148.43,148.08,148.37,1572723.0,145.4023,145.4905,145.1474,145.4317,1572723.0
2021-11-01 09:55:00,148.37,148.39,148.1,148.24,1046090.0,145.4317,145.4513,145.167,145.3043,1046090.0
2021-11-01 10:00:00,148.24,148.25,147.8,147.99,1611123.0,145.3043,145.3141,144.873,145.0592,1611123.0
2021-11-01 10:05:00,147.99,148.32,147.92,148.28,1098280.0,145.0592,145.3827,144.9906,145.3435,1098280.0
2021-11-01 10:10:00,148.28,148.69,148.25,148.56,1184044.0,145.3435,145.7454,145.3141,145.6179,1184044.0
2021-11-01 10:15:00,148.58,148.69,148.47,148.47,650687.0,145.6375,145.7454,145.5297,145.5297,650687.0
2021-11-01 10:20:00,148.46,148.69,148.45,148.52,675231.0,145.5199,145.7454,145.5101,145.5787,675231.0
2021-11-01 10:25:00,148.52,148.87,148.51,148.78,686316.0,145.5787,145.9218,145.5689,145.8336,686316.0
2021-11-01 10:30:00,148.78,148.86,148.64,148.72,560958.0,145.8336,145.912,145.6963,145.7748,560958.0
2021-11-01 10:35:00,148.72,148.77,148.5,148.55,645756.0,145.7748,145.8238,145.5591,145.6081,645756.0
2021-11-01 10:40:00,148.56,148.64,148.37,148.44,647422.0,145.6179,145.6963,145.4317,145.5003,647422.0
2021-11-01 10:45:00,148.45,148.71,148.44,148.63,582067.0,145.5101,145.765,145.5003,145.6865,582067.0
2021-11-01 10:50:00,148.62,148.72,148.4,148.41,744808.0,145.6767,145.7748,145.4611,145.4709,744808.0
2021-11-01 10:55:00,148.42,148.49,148.29,148.36,530847.0,145.4807,145.5493,145.3533,145.4219,530847.0
2021-11-01 11:00:00,148.35,148.6,148.25,148.58,555534.0,145.4121,145.6571,145.3141,145.6375,555534.0
2021-11-01 11:05:00,148.59,148.67,148.54,148.63,356757.0,145.6473,145.7258,145.5983,145.6865,356757.0
2021-11-01 11:10:00,148.63,148.75,148.59,148.62,339497.0,145.6865,145.8042,145.6473,145.6767,339497.0
2021-11-01 11:15:00,148.62,148.76,148.61,148.71,377847.0,145.6767,145.814,145.6669,145.765,377847.0
2021-11-01 11:20:00,148.71,148.96,148.62,148.85,603927.0,145.765,146.01,145.6767,145.9022,603927.0
2021-11-01 11:25:00,148.84,148.89,148.79,148.84,348920.0,145.8924,145.9414,145.8434,145.8924,348920.0
2021-11-01 11:30:00,148.83,149.04,148.82,148.96,500416.0,145.8826,146.0884,145.8728,146.01,500416.0
2021-11-01 11:35:00,148.96,148.97,148.69,148.69,428334.0,146.01,146.0198,145.7454,145.7454,428334.0
2021-11-01 11:40:00,148.68,148.75,148.63,148.72,407907.0,145.7356,145.8042,145.6865,145.7748,407907.0
2021-11-01 11:45:00,148.72,148.94,148.63,148.85,521861.0,145.7748,145.9904,145.6865,145.9022,521861.0
2021-11-01 11:50:00,148.85,148.85,148.77,148.8,297863.0,145.9022,145.9022,145.8238,145.8532,297863.0
2021-11-01 11:55:00,148.8,148.95,148.72,148.89,340110.0,145.8532,146.0002,145.7748,145.9414,340110.0
2021-11-01 12:00:00,148.9,149.02,148.89,148.97,445062.0,145.9512,146.0688,145.9414,146.0198,445062.0
2021-11-01 12:05:00,148.96,149.03,148.85,148.94,422038.0,146.01,146.0786,145.9022,145.9904,422038.0
2021-11-01 12:10:00,148.95,148.96,148.75,148.76,318095.0,146.0002,146.01,145.8042,145.814,318095.0
2021-11-01 12:15:00,148.77,148.87,148.71,148.76,355824.0,145.8238,145.9218,145.765,145.814,355824.0
2021-11-01 12:20:00,148.77,148.81,148.72,148.74,344191.0,145.8238,145.863,145.7748,145.7944,344191.0
2021-11-01 12:25:00,148.75,148.81,148.66,148.78,454130.0,145.8042,145.863,145.7159,145.8336,454130.0
2021-11-01 12:30:00,148.79,148.9,148.73,148.75,410486.0,145.8434,145.9512,145.7846,145.8042,410486.0
2021-11-01 12:35:00,148.75,148.84,148.69,148.81,417421.0,145.8042,145.8924,145.7454,145.863,417421.0
2021-11-01 12:40:00,148.82,148.88,148.72,148.75,363907.0,145.8728,145.9316,145.7748,145.8042,363907.0
2021-11-01 12:45:00,148.74,148.96,148.66,148.93,1019888.0,145.7944,146.01,145.7159,145.9806,1019888.0
2021-11-01 12:50:00,148.93,149.02,148.92,149.0,586636.0,145.9806,146.0688,145.9708,146.0492,586636.0
2021-11-01 12:55:00,149.0,149.02,148.88,148.94,315738.0,146.0492,146.0688,145.9316,145.9904,315738.0
2021-11-01 13:00:00,148.94,148.99,148.86,148.94,335741.0,145.9904,146.0394,145.912,145.9904,335741.0
2021-11-01 13:05:00,148.95,149.0,148.88,148.9,308785.0,146.0002,146.0492,145.9316,145.9512,308785.0
2021-11-01 13:10:00,148.9,148.93,148.8,148.91,288370.0,145.9512,145.9806,145.8532,145.961,288370.0
2021-11-01 13:15:00,148.92,149.02,148.91,148.94,289827.0,145.9708,146.0688,145.961,145.9904,289827.0
2021-11-01 13:20:00,148.94,148.98,148.79,148.83,402132.0,145.9904,146.0296,145.8434,145.8826,402132.0
2021-11-01 13:25:00,148.82,148.91,148.78,148.81,331221.0,145.8728,145.961,145.8336,145.863,331221.0
2021-11-01 13:30:00,148.8,148.82,148.7,148.75,387994.0,145.8532,145.8728,145.7552,145.8042,387994.0
2021-11-01 13:35:00,148.75,148.81,148.69,148.71,302980.0,145.8042,145.863,145.7454,145.765,302980.0
2021-11-01 13:40:00,148.7,148.72,148.62,148.68,620138.0,145.7552,145.7748,145.6767,145.7356,620138.0
2021-11-01 13:45:00,148.68,148.77,148.65,148.74,345183.0,145.7356,145.8238,145.7061,145.7944,345183.0
2021-11-01 13:50:00,148.74,148.75,148.51,148.52,312245.0,145.7944,145.8042,145.5689,145.5787,312245.0
2021-11-01 13:55:00,148.52,148.61,148.52,148.57,322841.0,145.5787,145.6669,145.5787,145.6277,322841.0
2021-11-01 14:00:00,148.56,148.62,148.48,148.52,386335.0,145.6179,145.6767,145.5395,145.5787,386335.0
2021-11-01 14:05:00,148.52,148.7,148.52,148.62,444564.0,145.5787,145.7552,145.5787,145.6767,444564.0
2021-11-01 14:10:00,148.63,148.63,148.46,148.48,358087.0,145.6865,145.6865,145.5199,145.5395,358087.0
2021-11-01 14:15:00,148.48,148.53,148.39,148.46,442152.0,145.5395,145.5885,145.4513,145.5199,442152.0
2021-11-01 14:20:00,148.45,148.57,148.43,148.55,354226.0,145.5101,145.6277,145.4905,145.6081,354226.0
2021-11-01 14:25:00,148.55,148.56,148.37,148.38,302874.0,145.6081,145.6179,145.4317,145.4415,302874.0
2021-11-01 14:30:00,148.37,148.48,148.37,148.42,307906.0,145.4317,145.5395,145.4317,145.4807,307906.0
2021-11-01 14:35:00,148.41,148.45,148.28,148.29,338664.0,145.4709,145.5101,145.3435,145.3533,338664.0
2021-11-01 14:40:00,148.29,148.44,148.28,148.43,275162.0,145.3533,145.5003,145.3435,145.4905,275162.0
2021-11-01 14:45:00,148.43,148.54,148.4,148.41,382945.0,145.4905,145.5983,145.4611,145.4709,382945.0
2021-11-01 14:50:00,148.41,148.47,148.27,148.28,355392.0,145.4709,145.5297,145.3337,145.3435,355392.0
2021-11-01 14:55:00,148.28,148.41,148.27,148.34,305258.0,145.3435,145.4709,145.3337,145.4023,305258.0
2021-11-01 15:00:00,148.34,148.46,148.31,148.46,318241.0,145.4023,145.5199,145.3729,145.5199,318241.0
2021-11-01 15:05:00,148.46,148.47,148.37,148.4,334848.0,145.5199,145.5297,145.4317,145.4611,334848.0
2021-11-01 15:10:00,148.39,148.5,148.38,148.4,280190.0,145.4513,145.5591,145.4415,145.4611,280190.0
2021-11-01 15:15:00,148.4,148.59,148.35,148.58,519650.0,145.4611,145.6473,145.4121,145.6375,519650.0
2021-11-01 15:20:00,148.59,148.9,148.55,148.9,744398.0,145.6473,145.9512,145.6081,145.9512,744398.0
2021-11-01 15:25:00,148.89,148.97,148.76,148.78,645226.0,145.9414,146.0198,145.814,145.8336,645226.0
2021-11-01 15:30:00,148.78,148.98,148.78,148.91,524747.0,145.8336,146.0296,145.8336,145.961,524747.0
2021-11-01 15:35:00,148.9,148.91,148.67,148.74,497623.0,145.9512,145.961,145.7258,145.7944,497623.0
2021-11-01 15:40:00,148.73,148.88,148.7,148.87,442239.0,145.7846,145.9316,145.7552,145.9218,442239.0
2021-11-01 15:45:00,148.87,148.91,148.78,148.85,476368.0,145.9218,145.961,145.8336,145.9022,476368.0
2021-11-01 15:50:00,148.86,148.88,148.52,148.67,1589335.0,145.912,145.9316,145.5787,145.7258,1589335.0
2021-11-01 15:55:00,148.67,149.01,148.66,148.96,2176531.0,145.7258,146.059,145.7159,146.01,2176531.0
2021-11-02 09:30:00,148.67,149.56,148.65,149.08,2324046.0,145.7258,146.5981,145.7061,146.1276,2324046.0
2021-11-02 09:35:00,149.09,150.17,149.09,150.05,2117801.0,146.1374,147.196,146.1374,147.0784,2117801.0
2021-11-02 09:40:00,150.06,150.49,150.02,150.15,1859437.0,147.0882,147.5097,147.049,147.1764,1859437.0
2021-11-02 09:45:00,150.14,150.31,150.03,150.29,1162754.0,147.1666,147.3333,147.0588,147.3137,1162754.0
2021-11-02 09:50:00,150.29,150.33,149.79,150.05,1196563.0,147.3137,147.3529,146.8236,147.0784,1196563.0
2021-11-02 09:55:00,150.04,150.04,149.72,149.93,876424.0,147.0686,147.0686,146.755,146.9608,876424.0
2021-11-02 10:00:00,149.94,149.98,149.67,149.67,670439.0,146.9706,147.0098,146.7059,146.7059,670439.0
2021-11-02 10:05:00,149.68,149.9,149.41,149.44,950514.0,146.7157,146.9314,146.4511,146.4805,950514.0
2021-11-02 10:10:00,149.44,149.66,149.33,149.52,706081.0,146.4805,146.6961,146.3727,146.5589,706081.0
2021-11-02 10:15:00,149.53,149.69,149.46,149.59,540160.0,146.5687,146.7256,146.5001,146.6275,540160.0
2021-11-02 10:20:00,149.59,149.8,149.56,149.71,555442.0,146.6275,146.8334,146.5981,146.7452,555442.0
2021-11-02 10:25:00,149.72,150.08,149.71,150.07,786349.0,146.755,147.1078,146.7452,147.098,786349.0
2021-11-02 10:30:00,150.07,150.43,150.06,150.41,1093115.0,147.098,147.4509,147.0882,147.4313,1093115.0
2021-11-02 10:35:00,150.41,150.75,150.35,150.72,1456860.0,147.4313,147.7646,147.3725,147.7352,1456860.0
2021-11-02 10:40:00,150.72,150.87,150.57,150.73,858664.0,147.7352,147.8822,147.5881,147.745,858664.0
2021-11-02 10:45:00,150.74,150.78,150.43,150.54,753816.0,147.7548,147.794,147.4509,147.5587,753816.0
2021-11-02 10:50:00,150.53,150.86,150.51,150.71,707554.0,147.5489,147.8724,147.5293,147.7254,707554.0
2021-11-02 10:55:00,150.71,150.92,150.65,150.86,701459.0,147.7254,147.9312,147.6665,147.8724,701459.0
2021-11-02 11:00:00,150.87,150.92,150.67,150.79,666066.0,147.8822,147.9312,147.6861,147.8038,666066.0
2021-11-02 11:05:00,150.8,150.9,150.62,150.75,534387.0,147.8136,147.9116,147.6371,147.7646,534387.0
2021-11-02 11:10:00,150.77,150.9,150.74,150.81,450369.0,147.7842,147.9116,147.7548,147.8234,450369.0
2021-11-02 11:15:00,150.81,150.86,150.71,150.86,433819.0,147.8234,147.8724,147.7254,147.8724,433819.0
2021-11-02 11:20:00,150.85,150.96,150.78,150.95,580148.0,147.8626,147.9704,147.794,147.9606,580148.0
2021-11-02 11:25:00,150.95,151.22,150.95,151.15,919347.0,147.9606,148.2253,147.9606,148.1566,919347.0
2021-11-02 11:30:00,151.14,151.41,151.1,151.22,932953.0,148.1468,148.4115,148.1076,148.2253,932953.0
2021-11-02 11:35:00,151.23,151.37,151.03,151.36,848747.0,148.2351,148.3723,148.039,148.3625,848747.0
2021-11-02 11:40:00,151.36,151.47,151.31,151.46,781871.0,148.3625,148.4703,148.3135,148.4605,781871.0
2021-11-02 11:45:00,151.47,151.57,151.34,151.4,705982.0,148.4703,148.5683,148.3429,148.4017,705982.0
2021-11-02 11:50:00,151.4,151.41,150.94,150.97,812212.0,148.4017,148.4115,147.9508,147.9802,812212.0
2021-11-02 11:55:00,150.97,151.04,150.89,150.94,490241.0,147.9802,148.0488,147.9018,147.9508,490241.0
2021-11-02 12:00:00,150.94,151.02,150.74,150.76,553985.0,147.9508,148.0292,147.7548,147.7744,553985.0
2021-11-02 12:05:00,150.76,150.81,150.58,150.64,446262.0,147.7744,147.8234,147.5979,147.6567,446262.0
2021-11-02 12:10:00,150.65,150.92,150.62,150.89,571275.0,147.6665,147.9312,147.6371,147.9018,571275.0
2021-11-02 12:15:00,150.88,150.9,150.73,150.84,380140.0,147.892,147.9116,147.745,147.8528,380140.0
2021-11-02 12:20:00,150.85,151.07,150.84,150.99,580021.0,147.8626,148.0782,147.8528,147.9998,580021.0
2021-11-02 12:25:00,150.98,151.03,150.92,150.99,323274.0,147.99,148.039,147.9312,147.9998,323274.0
2021-11-02 12:30:00,151.0,151.03,150.84,150.99,412605.0,148.0096,148.039,147.8528,147.9998,412605.0
2021-11-02 12:35:00,151.0,151.24,151.0,151.19,628433.0,148.0096,148.2449,148.0096,148.1958,628433.0
2021-11-02 12:40:00,151.18,151.25,151.08,151.18,410048.0,148.186,148.2547,148.088,148.186,410048.0
2021-11-02 12:45:00,151.18,151.45,151.16,151.41,583084.0,148.186,148.4507,148.1664,148.4115,583084.0
2021-11-02 12:50:00,151.42,151.47,151.34,151.44,323152.0,148.4213,148.4703,148.3429,148.4409,323152.0
2021-11-02 12:55:00,151.44,151.48,151.35,151.4,477222.0,148.4409,148.4801,148.3527,148.4017,477222.0
2021-11-02 13:00:00,151.41,151.47,151.28,151.41,435833.0,148.4115,148.4703,148.2841,148.4115,435833.0
2021-11-02 13:05:00,151.4,151.42,151.27,151.31,347840.0,148.4017,148.4213,148.2743,148.3135,347840.0
2021-11-02 13:10:00,151.32,151.42,151.24,151.36,444787.0,148.3233,148.4213,148.2449,148.3625,444787.0
2021-11-02 13:15:00,151.35,151.41,151.27,151.31,319986.0,148.3527,148.4115,148.2743,148.3135,319986.0
2021-11-02 13:20:00,151.31,151.34,151.21,151.22,320701.0,148.3135,148.3429,148.2154,148.2253,320701.0
2021-11-02 13:25:00,151.23,151.23,150.99,151.03,439092.0,148.2351,148.2351,147.9998,148.039,439092.0
2021-11-02 13:30:00,151.03,151.07,150.89,150.93,438168.0,148.039,148.0782,147.9018,147.941,438168.0
2021-11-02 13:35:00,150.94,151.03,150.86,150.93,395774.0,147.9508,148.039,147.8724,147.941,395774.0
2021-11-02 13:40:00,150.93,151.05,150.89,151.02,329466.0,147.941,148.0586,147.9018,148.0292,329466.0
2021-11-02 13:45:00,151.03,151.06,150.93,151.02,224535.0,148.039,148.0684,147.941,148.0292,224535.0
2021-11-02 13:50:00,151.03,151.13,150.91,150.96,460939.0,148.039,148.137,147.9214,147.9704,460939.0
2021-11-02 13:55:00,150.96,151.0,150.89,150.96,273203.0,147.9704,148.0096,147.9018,147.9704,273203.0
2021-11-02 14:00:00,150.96,150.99,150.81,150.82,312398.0,147.9704,147.9998,147.8234,147.8332,312398.0
2021-11-02 14:05:00,150.83,150.83,150.55,150.58,535919.0,147.843,147.843,147.5685,147.5979,535919.0
2021-11-02 14:10:00,150.58,150.75,150.55,150.69,521551.0,147.5979,147.7646,147.5685,147.7057,521551.0
2021-11-02 14:15:00,150.68,150.75,150.56,150.74,388025.0,147.6959,147.7646,147.5783,147.7548,388025.0
2021-11-02 14:20:00,150.74,150.75,150.51,150.54,345173.0,147.7548,147.7646,147.5293,147.5587,345173.0
2021-11-02 14:25:00,150.53,150.6,150.44,150.5,438231.0,147.5489,147.6175,147.4607,147.5195,438231.0
2021-11-02 14:30:00,150.5,150.58,150.47,150.47,290919.0,147.5195,147.5979,147.4901,147.4901,290919.0
2021-11-02 14:35:00,150.47,150.55,150.32,150.33,482727.0,147.4901,147.5685,147.3431,147.3529,482727.0
2021-11-02 14:40:00,150.33,150.34,150.22,150.24,425127.0,147.3529,147.3627,147.2451,147.2647,425127.0
2021-11-02 14:45:00,150.25,150.32,150.07,150.17,785912.0,147.2745,147.3431,147.098,147.196,785912.0
2021-11-02 14:50:00,150.16,150.36,150.16,150.3,426187.0,147.1862,147.3823,147.1862,147.3235,426187.0
2021-11-02 14:55:00,150.29,150.43,150.26,150.37,415549.0,147.3137,147.4509,147.2843,147.3921,415549.0
2021-11-02 15:00:00,150.37,150.42,150.28,150.4,316091.0,147.3921,147.4411,147.3039,147.4215,316091.0
2021-11-02 15:05:00,150.4,150.44,150.31,150.33,288051.0,147.4215,147.4607,147.3333,147.3529,288051.0
2021-11-02 15:10:00,150.33,150.35,150.19,150.24,332495.0,147.3529,147.3725,147.2156,147.2647,332495.0
2021-11-02 15:15:00,150.24,150.27,150.15,150.2,328620.0,147.2647,147.2941,147.1764,147.2255,328620.0
2021-11-02 15:20:00,150.2,150.28,150.11,150.24,321853.0,147.2255,147.3039,147.1372,147.2647,321853.0
2021-11-02 15:25:00,150.25,150.35,150.13,150.28,387561.0,147.2745,147.3725,147.1568,147.3039,387561.0
2021-11-02 15:30:00,150.27,150.28,150.08,150.18,377453.0,147.2941,147.3039,147.1078,147.2058,377453.0
2021-11-02 15:35:00,150.18,150.22,150.11,150.14,346781.0,147.2058,147.2451,147.1372,147.1666,346781.0
2021-11-02 15:40:00,150.14,150.41,150.1,150.38,562785.0,147.1666,147.4313,147.1274,147.4019,562785.0
2021-11-02 15:45:00,150.39,150.42,150.22,150.3,772939.0,147.4117,147.4411,147.2451,147.3235,772939.0
2021-11-02 15:50:00,150.31,150.33,149.92,150.0,1259323.0,147.3333,147.3529,146.951,147.0294,1259323.0
2021-11-02 15:55:00,150.0,150.05,149.82,150.0,2224668.0,147.0294,147.0784,146.853,147.0294,2224668.0
2021-11-03 09:30:00,150.39,150.8,149.89,150.17,1952954.0,147.4117,147.8136,146.9216,147.196,1952954.0
2021-11-03 09:35:00,150.16,150.67,149.82,150.54,1155013.0,147.1862,147.6861,146.853,147.5587,1155013.0
2021-11-03 09:40:00,150.55,150.97,150.41,150.71,1132567.0,147.5685,147.9802,147.4313,147.7254,1132567.0
2021-11-03 09:45:00,150.71,150.93,150.65,150.9,782131.0,147.7254,147.941,147.6665,147.9116,782131.0
2021-11-03 09:50:00,150.88,150.96,150.43,150.75,784248.0,147.892,147.9704,147.4509,147.7646,784248.0
2021-11-03 09:55:00,150.76,150.88,150.59,150.72,477109.0,147.7744,147.892,147.6077,147.7352,477109.0
2021-11-03 10:00:00,150.73,150.81,150.37,150.41,532309.0,147.745,147.8234,147.3921,147.4313,532309.0
2021-11-03 10:05:00,150.4,150.64,150.36,150.47,535874.0,147.4215,147.6567,147.3823,147.4901,535874.0
2021-11-03 10:10:00,150.47,150.61,150.42,150.55,379906.0,147.4901,147.6273,147.4411,147.5685,379906.0
2021-11-03 10:15:00,150.55,150.68,150.5,150.54,376909.0,147.5685,147.6959,147.5195,147.5587,376909.0
2021-11-03 10:20:00,150.55,150.82,150.52,150.77,438775.0,147.5685,147.8332,147.5391,147.7842,438775.0
2021-11-03 10:25:00,150.78,150.79,150.56,150.62,391081.0,147.794,147.8038,147.5783,147.6371,391081.0
2021-11-03 10:30:00,150.62,150.64,150.46,150.5,383115.0,147.6371,147.6567,147.4803,147.5195,383115.0
2021-11-03 10:35:00,150.5,150.53,150.27,150.48,422139.0,147.5195,147.5489,147.2941,147.4999,422139.0
2021-11-03 10:40:00,150.49,150.5,150.33,150.37,281947.0,147.5097,147.5195,147.3529,147.3921,281947.0
2021-11-03 10:45:00,150.37,150.48,150.28,150.42,411696.0,147.3921,147.4999,147.3039,147.4411,411696.0
2021-11-03 10:50:00,150.42,150.5,150.24,150.28,393284.0,147.4411,147.5195,147.2647,147.3039,393284.0
2021-11-03 10:55:00,150.28,150.29,150.11,150.27,498701.0,147.3039,147.3137,147.1372,147.2941,498701.0
2021-11-03 11:00:00,150.27,150.34,150.16,150.34,395758.0,147.2941,147.3627,147.1862,147.3627,395758.0
2021-11-03 11:05:00,150.34,150.39,150.23,150.29,393671.0,147.3627,147.4117,147.2549,147.3137,393671.0
2021-11-03 11:10:00,150.29,150.53,150.27,150.5,303831.0,147.3137,147.5489,147.2941,147.5195,303831.0
2021-11-03 11:15:00,150.5,150.55,150.43,150.44,351597.0,147.5195,147.5685,147.4509,147.4607,351597.0
2021-11-03 11:20:00,150.44,150.47,150.3,150.34,303295.0,147.4607,147.4901,147.3235,147.3627,303295.0
2021-11-03 11:25:00,150.34,150.42,150.33,150.36,245143.0,147.3627,147.4411,147.3529,147.3823,245143.0
2021-11-03 11:30:00,150.36,150.44,150.3,150.37,222273.0,147.3823,147.4607,147.3235,147.3921,222273.0
2021-11-03 11:35:00,150.37,150.42,150.27,150.4,243202.0,147.3921,147.4411,147.2941,147.4215,243202.0
2021-11-03 11:40:00,150.39,150.53,150.36,150.53,237197.0,147.4117,147.5489,147.3823,147.5489,237197.0
2021-11-03 11:45:00,150.53,150.58,150.48,150.55,286845.0,147.5489,147.5979,147.4999,147.5685,286845.0
2021-11-03 11:50:00,150.55,150.57,150.45,150.46,230666.0,147.5685,147.5881,147.4705,147.4803,230666.0
2021-11-03 11:55:00,150.47,150.55,150.46,150.52,178104.0,147.4901,147.5685,147.4803,147.5391,178104.0
2021-11-03 12:00:00,150.51,150.55,150.47,150.52,187708.0,147.5293,147.5685,147.4901,147.5391,187708.0
2021-11-03 12:05:00,150.53,150.6,150.49,150.51,256642.0,147.5489,147.6175,147.5097,147.5293,256642.0
2021-11-03 12:10:00,150.5,150.58,150.43,150.53,268440.0,147.5195,147.5979,147.4509,147.5489,268440.0
2021-11-03 12:15:00,150.54,150.61,150.52,150.53,311978.0,147.5587,147.6273,147.5391,147.5489,311978.0
2021-11-03 12:20:00,150.53,150.63,150.53,150.59,250322.0,147.5489,147.6469,147.5489,147.6077,250322.0
2021-11-03 12:25:00,150.59,150.61,150.52,150.56,239086.0,147.6077,147.6273,147.5391,147.5783,239086.0
2021-11-03 12:30:00,150.57,150.7,150.56,150.65,228710.0,147.5881,147.7155,147.5783,147.6665,228710.0
2021-11-03 12:35:00,150.65,150.69,150.53,150.61,246778.0,147.6665,147.7057,147.5489,147.6273,246778.0
2021-11-03 12:40:00,150.61,150.66,150.58,150.66,180345.0,147.6273,147.6763,147.5979,147.6763,180345.0
2021-11-03 12:45:00,150.66,150.69,150.56,150.59,152644.0,147.6763,147.7057,147.5783,147.6077,152644.0
2021-11-03 12:50:00,150.59,150.6,150.46,150.47,217736.0,147.6077,147.6175,147.4803,147.4901,217736.0
2021-11-03 12:55:00,150.47,150.5,150.35,150.38,221421.0,147.4901,147.5195,147.3725,147.4019,221421.0
2021-11-03 13:00:00,150.38,150.4,150.3,150.37,197229.0,147.4019,147.4215,147.3235,147.3921,197229.0
2021-11-03 13:05:00,150.38,150.38,150.23,150.24,227531.0,147.4019,147.4019,147.2549,147.2647,227531.0
2021-11-03 13:10:00,150.24,150.35,150.23,150.31,219588.0,147.2647,147.3725,147.2549,147.3333,219588.0
2021-11-03 13:15:00,150.32,150.33,150.24,150.33,177451.0,147.3431,147.3529,147.2647,147.3529,177451.0
2021-11-03 13:20:00,150.33,150.36,150.26,150.32,163800.0,147.3529,147.3823,147.2843,147.3431,163800.0
2021-11-03 13:25:00,150.33,150.38,150.29,150.32,158006.0,147.3529,147.4019,147.3137,147.3431,158006.0
2021-11-03 13:30:00,150.31,150.42,150.3,150.39,170354.0,147.3333,147.4411,147.3235,147.4117,170354.0
2021-11-03 13:35:00,150.39,150.41,150.35,150.39,155052.0,147.4117,147.4313,147.3725,147.4117,155052.0
2021-11-03 13:40:00,150.4,150.45,150.38,150.39,178983.0,147.4215,147.4705,147.4019,147.4117,178983.0
2021-11-03 13:45:00,150.39,150.4,150.19,150.26,318287.0,147.4117,147.4215,147.2156,147.2843,318287.0
2021-11-03 13:50:00,150.27,150.28,150.22,150.24,187780.0,147.2941,147.3039,147.2451,147.2647,187780.0
2021-11-03 13:55:00,150.24,150.37,150.19,150.36,238434.0,147.2647,147.3921,147.2156,147.3823,238434.0
2021-11-03 14:00:00,150.37,150.99,150.21,150.89,1300761.0,147.3921,147.9998,147.2353,147.9018,1300761.0
2021-11-03 14:05:00,150.9,150.99,150.48,150.59,660929.0,147.9116,147.9998,147.4999,147.6077,660929.0
2021-11-03 14:10:00,150.58,150.64,150.37,150.48,540699.0,147.5979,147.6567,147.3921,147.4999,540699.0
2021-11-03 14:15:00,150.5,150.67,150.41,150.66,363269.0,147.5195,147.6861,147.4313,147.6763,363269.0
2021-11-03 14:20:00,150.66,150.83,150.54,150.8,365274.0,147.6763,147.843,147.5587,147.8136,365274.0
2021-11-03 14:25:00,150.8,150.88,150.78,150.84,371422.0,147.8136,147.892,147.794,147.8528,371422.0
2021-11-03 14:30:00,150.85,150.93,150.62,150.78,466893.0,147.8626,147.941,147.6371,147.794,466893.0
2021-11-03 14:35:00,150.79,150.95,150.71,150.92,467181.0,147.8038,147.9606,147.7254,147.9312,467181.0
2021-11-03 14:40:00,150.92,151.07,150.82,151.02,738225.0,147.9312,148.0782,147.8332,148.0292,738225.0
2021-11-03 14:45:00,151.02,151.37,151.02,151.34,758484.0,148.0292,148.3723,148.0292,148.3429,758484.0
2021-11-03 14:50:00,151.33,151.41,151.19,151.29,645480.0,148.3331,148.4115,148.1958,148.2939,645480.0
2021-11-03 14:55:00,151.3,151.39,151.18,151.22,470124.0,148.3037,148.3919,148.186,148.2253,470124.0
2021-11-03 15:00:00,151.22,151.27,151.04,151.14,657154.0,148.2253,148.2743,148.0488,148.1468,657154.0
2021-11-03 15:05:00,151.14,151.29,151.1,151.26,414751.0,148.1468,148.2939,148.1076,148.2645,414751.0
2021-11-03 15:10:00,151.25,151.33,151.18,151.27,485547.0,148.2547,148.3331,148.186,148.2743,485547.0
2021-11-03 15:15:00,151.27,151.36,151.21,151.27,370475.0,148.2743,148.3625,148.2154,148.2743,370475.0
2021-11-03 15:20:00,151.28,151.41,151.21,151.4,480694.0,148.2841,148.4115,148.2154,148.4017,480694.0
2021-11-03 15:25:00,151.4,151.5,151.37,151.49,500784.0,148.4017,148.4997,148.3723,148.4899,500784.0
2021-11-03 15:30:00,151.49,151.51,151.37,151.48,630103.0,148.4899,148.5095,148.3723,148.4801,630103.0
2021-11-03 15:35:00,151.49,151.63,151.42,151.63,534537.0,148.4899,148.6271,148.4213,148.6271,534537.0
2021-11-03 15:40:00,151.62,151.76,151.6,151.7,751479.0,148.6173,148.7546,148.5977,148.6957,751479.0
2021-11-03 15:45:00,151.69,151.97,151.69,151.97,788331.0,148.6859,148.9604,148.6859,148.9604,788331.0
2021-11-03 15:50:00,151.97,151.97,151.59,151.65,1246228.0,148.9604,148.9604,148.5879,148.6467,1246228.0
2021-11-03 15:55:00,151.64,151.67,151.41,151.49,1920464.0,148.6369,148.6663,148.4115,148.4899,1920464.0
2021-11-04 09:30:00,151.61,152.04,151.28,152.01,2511696.0,148.6075,149.029,148.2841,148.9996,2511696.0
2021-11-04 09:35:00,152.01,152.31,151.91,152.15,1256543.0,148.9996,149.2937,148.9016,149.1368,1256543.0
2021-11-04 09:40:00,152.14,152.17,151.68,152.13,1030376.0,149.127,149.1564,148.6761,149.1172,1030376.0
2021-11-04 09:45:00,152.12,152.33,152.03,152.27,957083.0,149.1074,149.3133,149.0192,149.2545,957083.0
2021-11-04 09:50:00,152.26,152.35,152.12,152.27,684866.0,149.2447,149.3329,149.1074,149.2545,684866.0
2021-11-04 09:55:00,152.27,152.43,151.99,152.08,856726.0,149.2545,149.4113,148.98,149.0682,856726.0
2021-11-04 10:00:00,152.08,152.1,151.8,152.05,763698.0,149.0682,149.0878,148.7938,149.0388,763698.0
2021-11-04 10:05:00,152.05,152.06,151.61,151.65,681788.0,149.0388,149.0486,148.6075,148.6467,681788.0
2021-11-04 10:10:00,151.65,151.88,151.55,151.84,684302.0,148.6467,148.8722,148.5487,148.833,684302.0
2021-11-04 10:15:00,151.85,151.98,151.84,151.9,532874.0,148.8428,148.9702,148.833,148.8918,532874.0
2021-11-04 10:20:00,151.9,151.98,151.75,151.82,510446.0,148.8918,148.9702,148.7448,148.8134,510446.0
2021-11-04 10:25:00,151.83,151.99,151.65,151.75,543819.0,148.8232,148.98,148.6467,148.7448,543819.0
2021-11-04 10:30:00,151.75,151.96,151.65,151.88,686796.0,148.7448,148.9506,148.6467,148.8722,686796.0
2021-11-04 10:35:00,151.89,151.94,151.63,151.67,435562.0,148.882,148.931,148.6271,148.6663,435562.0
2021-11-04 10:40:00,151.66,151.77,151.57,151.72,477335.0,148.6565,148.7644,148.5683,148.7153,477335.0
2021-11-04 10:45:00,151.72,151.94,151.72,151.91,467071.0,148.7153,148.931,148.7153,148.9016,467071.0
2021-11-04 10:50:00,151.9,151.95,151.76,151.77,390447.0,148.8918,148.9408,148.7546,148.7644,390447.0
2021-11-04 10:55:00,151.77,151.99,151.6,151.92,701983.0,148.7644,148.98,148.5977,148.9114,701983.0
2021-11-04 11:00:00,151.92,151.95,151.61,151.69,728072.0,148.9114,148.9408,148.6075,148.6859,728072.0
2021-11-04 11:05:00,151.69,151.77,151.45,151.47,600394.0,148.6859,148.7644,148.4507,148.4703,600394.0
2021-11-04 11:10:00,151.47,151.75,151.46,151.48,618491.0,148.4703,148.7448,148.4605,148.4801,618491.0
2021-11-04 11:15:00,151.48,151.48,151.24,151.37,772500.0,148.4801,148.4801,148.2449,148.3723,772500.0
2021-11-04 11:20:00,151.37,151.38,150.84,150.88,829038.0,148.3723,148.3821,147.8528,147.892,829038.0
2021-11-04 11:25:00,150.88,151.16,150.88,151.11,626073.0,147.892,148.1664,147.892,148.1174,626073.0
2021-11-04 11:30:00,151.11,151.25,151.07,151.18,582286.0,148.1174,148.2547,148.0782,148.186,582286.0
2021-11-04 11:35:00,151.18,151.27,151.02,151.11,400132.0,148.186,148.2743,148.0292,148.1174,400132.0
2021-11-04 11:40:00,151.12,151.21,151.02,151.19,347740.0,148.1272,148.2154,148.0292,148.1958,347740.0
2021-11-04 11:45:00,151.19,151.4,151.17,151.33,411555.0,148.1958,148.4017,148.1762,148.3331,411555.0
2021-11-04 11:50:00,151.33,151.38,151.19,151.36,522753.0,148.3331,148.3821,148.1958,148.3625,522753.0
2021-11-04 11:55:00,151.37,151.43,151.32,151.37,410340.0,148.3723,148.4311,148.3233,148.3723,410340.0
2021-11-04 12:00:00,151.37,151.46,151.29,151.33,287422.0,148.3723,148.4605,148.2939,148.3331,287422.0
2021-11-04 12:05:00,151.33,151.46,151.32,151.45,290214.0,148.3331,148.4605,148.3233,148.4507,290214.0
2021-11-04 12:10:00,151.45,151.59,151.43,151.58,381238.0,148.4507,148.5879,148.4311,148.5781,381238.0
2021-11-04 12:15:00,151.57,151.67,151.53,151.63,348405.0,148.5683,148.6663,148.5291,148.6271,348405.0
2021-11-04 12:20:00,151.64,151.65,151.38,151.44,422647.0,148.6369,148.6467,148.3821,148.4409,422647.0
2021-11-04 12:25:00,151.43,151.43,151.22,151.32,342304.0,148.4311,148.4311,148.2253,148.3233,342304.0
2021-11-04 12:30:00,151.31,151.33,151.21,151.26,247917.0,148.3135,148.3331,148.2154,148.2645,247917.0
2021-11-04 12:35:00,151.25,151.42,151.24,151.41,290469.0,148.2547,148.4213,148.2449,148.4115,290469.0
2021-11-04 12:40:00,151.41,151.41,151.25,151.3,256791.0,148.4115,148.4115,148.2547,148.3037,256791.0
2021-11-04 12:45:00,151.29,151.34,151.19,151.3,289580.0,148.2939,148.3429,148.1958,148.3037,289580.0
2021-11-04 12:50:00,151.29,151.33,151.14,151.23,261948.0,148.2939,148.3331,148.1468,148.2351,261948.0
2021-11-04 12:55:00,151.23,151.29,151.18,151.22,217492.0,148.2351,148.2939,148.186,148.2253,217492.0
2021-11-04 13:00:00,151.22,151.23,151.06,151.12,391054.0,148.2253,148.2351,148.0684,148.1272,391054.0
2021-11-04 13:05:00,151.11,151.18,151.03,151.16,326745.0,148.1174,148.186,148.039,148.1664,326745.0
2021-11-04 13:10:00,151.17,151.24,151.07,151.23,301916.0,148.1762,148.2449,148.0782,148.2351,301916.0
2021-11-04 13:15:00,151.23,151.24,151.04,151.11,345738.0,148.2351,148.2449,148.0488,148.1174,345738.0
2021-11-04 13:20:00,151.11,151.26,151.02,151.26,480328.0,148.1174,148.2645,148.0292,148.2645,480328.0
2021-11-04 13:25:00,151.27,151.27,151.17,151.22,289298.0,148.2743,148.2743,148.1762,148.2253,289298.0
2021-11-04 13:30:00,151.21,151.33,151.18,151.25,379159.0,148.2154,148.3331,148.186,148.2547,379159.0
2021-11-04 13:35:00,151.26,151.38,151.17,151.35,259188.0,148.2645,148.3821,148.1762,148.3527,259188.0
2021-11-04 13:40:00,151.35,151.46,151.32,151.45,337252.0,148.3527,148.4605,148.3233,148.4507,337252.0
2021-11-04 13:45:00,151.45,151.57,151.4,151.47,480419.0,148.4507,148.5683,148.4017,148.4703,480419.0
2021-11-04 13:50:00,151.48,151.5,151.39,151.47,279875.0,148.4801,148.4997,148.3919,148.4703,279875.0
2021-11-04 13:55:00,151.46,151.55,151.42,151.53,330739.0,148.4605,148.5487,148.4213,148.5291,330739.0
2021-11-04 14:00:00,151.53,151.55,151.2,151.2,467007.0,148.5291,148.5487,148.2056,148.2056,467007.0
2021-11-04 14:05:00,151.2,151.39,151.18,151.37,375524.0,148.2056,148.3919,148.186,148.3723,375524.0
2021-11-04 14:10:00,151.38,151.39,151.26,151.36,291292.0,148.3821,148.3919,148.2645,148.3625,291292.0
2021-11-04 14:15:00,151.36,151.37,151.17,151.34,302207.0,148.3625,148.3723,148.1762,148.3429,302207.0
2021-11-04 14:20:00,151.33,151.38,151.22,151.29,288602.0,148.3331,148.3821,148.2253,148.2939,288602.0
2021-11-04 14:25:00,151.29,151.31,151.13,151.14,301247.0,148.2939,148.3135,148.137,148.1468,301247.0
2021-11-04 14:30:00,151.14,151.24,151.12,151.22,239546.0,148.1468,148.2449,148.1272,148.2253,239546.0
2021-11-04 14:35:00,151.23,151.35,151.21,151.22,317688.0,148.2351,148.3527,148.2154,148.2253,317688.0
2021-11-04 14:40:00,151.22,151.33,151.21,151.24,291044.0,148.2253,148.3331,148.2154,148.2449,291044.0
2021-11-04 14:45:00,151.23,151.28,151.15,151.26,384441.0,148.2351,148.2841,148.1566,148.2645,384441.0
2021-11-04 14:50:00,151.27,151.34,151.23,151.25,240252.0,148.2743,148.3429,148.2351,148.2547,240252.0
2021-11-04 14:55:00,151.25,151.36,151.17,151.18,295419.0,148.2547,148.3625,148.1762,148.186,295419.0
2021-11-04 15:00:00,151.18,151.27,151.13,151.21,425312.0,148.186,148.2743,148.137,148.2154,425312.0
2021-11-04 15:05:00,151.22,151.36,151.19,151.29,311714.0,148.2253,148.3625,148.1958,148.2939,311714.0
2021-11-04 15:10:00,151.29,151.44,151.29,151.41,393831.0,148.2939,148.4409,148.2939,148.4115,393831.0
2021-11-04 15:15:00,151.41,151.45,151.33,151.38,291234.0,148.4115,148.4507,148.3331,148.3821,291234.0
2021-11-04 15:20:00,151.37,151.49,151.34,151.4,311874.0,148.3723,148.4899,148.3429,148.4017,311874.0
2021-11-04 15:25:00,151.4,151.47,151.37,151.44,263747.0,148.4017,148.4703,148.3723,148.4409,263747.0
2021-11-04 15:30:00,151.45,151.54,151.42,151.5,392326.0,148.4507,148.5389,148.4213,148.4997,392326.0
2021-11-04 15:35:00,151.49,151.5,151.25,151.29,424765.0,148.4899,148.4997,148.2547,148.2939,424765.0
2021-11-04 15:40:00,151.3,151.31,151.03,151.14,507901.0,148.3037,148.3135,148.039,148.1468,507901.0
2021-11-04 15:45:00,151.15,151.44,151.09,151.34,585268.0,148.1566,148.4409,148.0978,148.3429,585268.0
2021-11-04 15:50:00,151.35,151.36,150.93,151.03,1252435.0,148.3527,148.3625,147.941,148.039,1252435.0
2021-11-04 15:55:00,151.03,151.03,150.64,150.96,2304822.0,148.039,148.039,147.6567,147.9704,2304822.0
2021-11-05 09:30:00,151.81,152.19,151.51,151.68,2532765.0,149.02,149.393,148.7255,148.8924,2532765.0
2021-11-05 09:35:00,151.7,152.05,151.6,151.73,1127129.0,148.912,149.2556,148.8138,148.9414,1127129.0
2021-11-05 09:40:00,151.72,151.83,151.26,151.51,1106363.0,148.9316,149.0396,148.4801,148.7255,1106363.0
2021-11-05 09:45:00,151.52,151.74,151.38,151.45,778059.0,148.7353,148.9513,148.5979,148.6666,778059.0
2021-11-05 09:50:00,151.44,151.67,151.3,151.39,848777.0,148.6568,148.8825,148.5193,148.6077,848777.0
2021-11-05 09:55:00,151.37,151.65,151.24,151.65,826517.0,148.5881,148.8629,148.4604,148.8629,826517.0
2021-11-05 10:00:00,151.64,151.78,151.51,151.57,775777.0,148.8531,148.9905,148.7255,148.7844,775777.0
2021-11-05 10:05:00,151.58,151.72,151.31,151.38,548888.0,148.7942,148.9316,148.5292,148.5979,548888.0
2021-11-05 10:10:00,151.39,151.56,151.37,151.56,477918.0,148.6077,148.7746,148.5881,148.7746,477918.0
2021-11-05 10:15:00,151.56,151.62,151.32,151.34,528489.0,148.7746,148.8335,148.539,148.5586,528489.0
2021-11-05 10:20:00,151.32,151.47,151.29,151.37,491044.0,148.539,148.6862,148.5095,148.5881,491044.0
2021-11-05 10:25:00,151.37,151.42,151.13,151.23,624075.0,148.5881,148.6371,148.3525,148.4506,624075.0
2021-11-05 10:30:00,151.22,151.32,151.01,151.05,631352.0,148.4408,148.539,148.2347,148.2739,631352.0
2021-11-05 10:35:00,151.05,151.21,151.05,151.11,442754.0,148.2739,148.431,148.2739,148.3328,442754.0
2021-11-05 10:40:00,151.1,151.18,151.03,151.06,471612.0,148.323,148.4015,148.2543,148.2837,471612.0
2021-11-05 10:45:00,151.06,151.14,150.85,150.94,828925.0,148.2837,148.3623,148.0776,148.166,828925.0
2021-11-05 10:50:00,150.94,151.07,150.81,151.02,585481.0,148.166,148.2936,148.0383,148.2445,585481.0
2021-11-05 10:55:00,151.02,151.17,151.0,151.13,535768.0,148.2445,148.3917,148.2249,148.3525,535768.0
2021-11-05 11:00:00,151.13,151.17,150.86,150.92,589113.0,148.3525,148.3917,148.0874,148.1463,589113.0
2021-11-05 11:05:00,150.93,151.12,150.92,151.08,412004.0,148.1561,148.3426,148.1463,148.3034,412004.0
2021-11-05 11:10:00,151.07,151.24,151.05,151.19,387625.0,148.2936,148.4604,148.2739,148.4114,387625.0
2021-11-05 11:15:00,151.19,151.33,151.09,151.25,545880.0,148.4114,148.5488,148.3132,148.4703,545880.0
2021-11-05 11:20:00,151.25,151.25,151.04,151.12,361662.0,148.4703,148.4703,148.2641,148.3426,361662.0
2021-11-05 11:25:00,151.11,151.19,150.89,150.95,462188.0,148.3328,148.4114,148.1169,148.1758,462188.0
2021-11-05 11:30:00,150.95,151.08,150.94,151.04,338670.0,148.1758,148.3034,148.166,148.2641,338670.0
2021-11-05 11:35:00,151.05,151.09,150.94,150.94,396365.0,148.2739,148.3132,148.166,148.166,396365.0
2021-11-05 11:40:00,150.95,151.07,150.9,151.01,297954.0,148.1758,148.2936,148.1267,148.2347,297954.0
2021-11-05 11:45:00,151.02,151.1,150.95,151.06,305134.0,148.2445,148.323,148.1758,148.2837,305134.0
2021-11-05 11:50:00,151.07,151.08,150.88,150.93,350216.0,148.2936,148.3034,148.1071,148.1561,350216.0
2021-11-05 11:55:00,150.93,151.01,150.85,150.91,351840.0,148.1561,148.2347,148.0776,148.1365,351840.0
2021-11-05 12:00:00,150.91,151.04,150.87,151.04,269511.0,148.1365,148.2641,148.0972,148.2641,269511.0
2021-11-05 12:05:00,151.04,151.04,150.9,150.98,238799.0,148.2641,148.2641,148.1267,148.2052,238799.0
2021-11-05 12:10:00,150.98,151.07,150.9,150.94,253391.0,148.2052,148.2936,148.1267,148.166,253391.0
2021-11-05 12:15:00,150.95,150.99,150.87,150.98,226464.0,148.1758,148.215,148.0972,148.2052,226464.0
2021-11-05 12:20:00,150.97,151.0,150.87,150.91,299893.0,148.1954,148.2249,148.0972,148.1365,299893.0
2021-11-05 12:25:00,150.92,151.01,150.88,150.94,253345.0,148.1463,148.2347,148.1071,148.166,253345.0
2021-11-05 12:30:00,150.93,150.99,150.89,150.91,241677.0,148.1561,148.215,148.1169,148.1365,241677.0
2021-11-05 12:35:00,150.91,150.94,150.67,150.79,727660.0,148.1365,148.166,147.9009,148.0187,727660.0
2021-11-05 12:40:00,150.79,150.81,150.57,150.63,308271.0,148.0187,148.0383,147.8028,147.8617,308271.0
2021-11-05 12:45:00,150.62,150.67,150.52,150.62,319947.0,147.8518,147.9009,147.7537,147.8518,319947.0
2021-11-05 12:50:00,150.62,150.8,150.56,150.74,315598.0,147.8518,148.0285,147.7929,147.9696,315598.0
2021-11-05 12:55:00,150.75,150.83,150.7,150.81,245823.0,147.9794,148.058,147.9304,148.0383,245823.0
2021-11-05 13:00:00,150.82,150.87,150.73,150.83,247244.0,148.0482,148.0972,147.9598,148.058,247244.0
2021-11-05 13:05:00,150.83,150.86,150.57,150.58,256366.0,148.058,148.0874,147.8028,147.8126,256366.0
2021-11-05 13:10:00,150.58,150.66,150.44,150.52,381769.0,147.8126,147.8911,147.6751,147.7537,381769.0
2021-11-05 13:15:00,150.52,150.64,150.42,150.63,383955.0,147.7537,147.8715,147.6555,147.8617,383955.0
2021-11-05 13:20:00,150.63,150.65,150.44,150.44,235209.0,147.8617,147.8813,147.6751,147.6751,235209.0
2021-11-05 13:25:00,150.45,150.45,150.06,150.09,618662.0,147.685,147.685,147.3021,147.3316,618662.0
2021-11-05 13:30:00,150.09,150.49,150.06,150.47,438915.0,147.3316,147.7242,147.3021,147.7046,438915.0
2021-11-05 13:35:00,150.47,150.5,150.31,150.4,254626.0,147.7046,147.734,147.5475,147.6359,254626.0
2021-11-05 13:40:00,150.39,150.46,150.31,150.35,276382.0,147.6261,147.6948,147.5475,147.5868,276382.0
2021-11-05 13:45:00,150.35,150.39,150.19,150.33,249972.0,147.5868,147.6261,147.4297,147.5672,249972.0
2021-11-05 13:50:00,150.31,150.5,150.3,150.49,243671.0,147.5475,147.734,147.5377,147.7242,243671.0
2021-11-05 13:55:00,150.49,150.57,150.33,150.55,269681.0,147.7242,147.8028,147.5672,147.7831,269681.0
2021-11-05 14:00:00,150.55,150.55,150.41,150.49,253526.0,147.7831,147.7831,147.6457,147.7242,253526.0
2021-11-05 14:05:00,150.5,150.68,150.48,150.59,288456.0,147.734,147.9107,147.7144,147.8224,288456.0
2021-11-05 14:10:00,150.58,150.63,150.47,150.48,294683.0,147.8126,147.8617,147.7046,147.7144,294683.0
2021-11-05 14:15:00,150.48,150.53,150.42,150.49,224301.0,147.7144,147.7635,147.6555,147.7242,224301.0
2021-11-05 14:20:00,150.48,150.51,150.21,150.25,423205.0,147.7144,147.7439,147.4494,147.4886,423205.0
2021-11-05 14:25:00,150.25,150.46,150.19,150.45,349060.0,147.4886,147.6948,147.4297,147.685,349060.0
2021-11-05 14:30:00,150.45,150.47,150.31,150.37,297819.0,147.685,147.7046,147.5475,147.6064,297819.0
2021-11-05 14:35:00,150.37,150.38,150.22,150.36,349259.0,147.6064,147.6162,147.4592,147.5966,349259.0
2021-11-05 14:40:00,150.35,150.43,150.31,150.42,250496.0,147.5868,147.6653,147.5475,147.6555,250496.0
2021-11-05 14:45:00,150.43,150.59,150.42,150.45,343773.0,147.6653,147.8224,147.6555,147.685,343773.0
2021-11-05 14:50:00,150.46,150.56,150.4,150.55,278974.0,147.6948,147.7929,147.6359,147.7831,278974.0
2021-11-05 14:55:00,150.55,150.63,150.47,150.62,356029.0,147.7831,147.8617,147.7046,147.8518,356029.0
2021-11-05 15:00:00,150.62,150.67,150.34,150.49,498782.0,147.8518,147.9009,147.577,147.7242,498782.0
2021-11-05 15:05:00,150.49,150.7,150.43,150.67,415274.0,147.7242,147.9304,147.6653,147.9009,415274.0
2021-11-05 15:10:00,150.67,150.79,150.6,150.78,480127.0,147.9009,148.0187,147.8322,148.0089,480127.0
2021-11-05 15:15:00,150.78,150.83,150.67,150.78,461264.0,148.0089,148.058,147.9009,148.0089,461264.0
2021-11-05 15:20:00,150.78,150.83,150.69,150.83,460426.0,148.0089,148.058,147.9205,148.058,460426.0
2021-11-05 15:25:00,150.82,150.89,150.73,150.81,435952.0,148.0482,148.1169,147.9598,148.0383,435952.0
2021-11-05 15:30:00,150.82,151.03,150.81,151.03,569306.0,148.0482,148.2543,148.0383,148.2543,569306.0
2021-11-05 15:35:00,151.03,151.46,151.01,151.38,1137439.0,148.2543,148.6764,148.2347,148.5979,1137439.0
2021-11-05 15:40:00,151.38,151.38,151.12,151.24,592106.0,148.5979,148.5979,148.3426,148.4604,592106.0
2021-11-05 15:45:00,151.23,151.38,151.18,151.3,971834.0,148.4506,148.5979,148.4015,148.5193,971834.0
2021-11-05 15:50:00,151.3,151.35,150.96,151.08,1126016.0,148.5193,148.5684,148.1856,148.3034,1126016.0
2021-11-05 15:55:00,151.08,151.33,151.03,151.24,1783408.0,148.3034,148.5488,148.2543,148.4604,1783408.0
2021-11-08 09:30:00,151.4,151.57,151.01,151.13,1929663.0,148.6175,148.7844,148.2347,148.3525,1929663.0
2021-11-08 09:35:00,151.12,151.14,150.75,150.8,1256819.0,148.3426,148.3623,147.9794,148.0285,1256819.0
2021-11-08 09:40:00,150.81,151.19,150.7,150.8,1143919.0,148.0383,148.4114,147.9304,148.0285,1143919.0
2021-11-08 09:45:00,150.81,151.11,150.78,151.07,807679.0,148.0383,148.3328,148.0089,148.2936,807679.0
2021-11-08 09:50:00,151.07,151.08,150.73,150.83,761353.0,148.2936,148.3034,147.9598,148.058,761353.0
2021-11-08 09:55:00,150.84,151.02,150.73,150.95,750144.0,148.0678,148.2445,147.9598,148.1758,750144.0
2021-11-08 10:00:00,150.96,151.27,150.87,151.18,879762.0,148.1856,148.4899,148.0972,148.4015,879762.0
2021-11-08 10:05:00,151.18,151.45,151.08,151.19,749728.0,148.4015,148.6666,148.3034,148.4114,749728.0
2021-11-08 10:10:00,151.19,151.33,151.11,151.15,597589.0,148.4114,148.5488,148.3328,148.3721,597589.0
2021-11-08 10:15:00,151.15,151.27,151.13,151.22,455422.0,148.3721,148.4899,148.3525,148.4408,455422.0
2021-11-08 10:20:00,151.22,151.31,151.12,151.22,476168.0,148.4408,148.5292,148.3426,148.4408,476168.0
2021-11-08 10:25:00,151.22,151.25,151.01,151.02,389068.0,148.4408,148.4703,148.2347,148.2445,389068.0
2021-11-08 10:30:00,151.02,151.09,150.9,150.93,442112.0,148.2445,148.3132,148.1267,148.1561,442112.0
2021-11-08 10:35:00,150.93,150.98,150.78,150.79,437057.0,148.1561,148.2052,148.0089,148.0187,437057.0
2021-11-08 10:40:00,150.78,150.99,150.72,150.89,463533.0,148.0089,148.215,147.95,148.1169,463533.0
2021-11-08 10:45:00,150.89,150.96,150.85,150.9,376792.0,148.1169,148.1856,148.0776,148.1267,376792.0
2021-11-08 10:50:00,150.9,150.93,150.76,150.86,410299.0,148.1267,148.1561,147.9893,148.0874,410299.0
2021-11-08 10:55:00,150.85,150.94,150.76,150.76,443225.0,148.0776,148.166,147.9893,147.9893,443225.0
2021-11-08 11:00:00,150.76,150.89,150.72,150.83,364748.0,147.9893,148.1169,147.95,148.058,364748.0
2021-11-08 11:05:00,150.83,150.83,150.72,150.74,347763.0,148.058,148.058,147.95,147.9696,347763.0
2021-11-08 11:10:00,150.73,150.76,150.56,150.65,504963.0,147.9598,147.9893,147.7929,147.8813,504963.0
2021-11-08 11:15:00,150.65,150.74,150.51,150.65,525677.0,147.8813,147.9696,147.7439,147.8813,525677.0
2021-11-08 11:20:00,150.66,150.8,150.64,150.73,387228.0,147.8911,148.0285,147.8715,147.9598,387228.0
2021-11-08 11:25:00,150.72,150.75,150.66,150.67,352020.0,147.95,147.9794,147.8911,147.9009,352020.0
2021-11-08 11:30:00,150.66,150.7,150.57,150.65,288314.0,147.8911,147.9304,147.8028,147.8813,288314.0
2021-11-08 11:35:00,150.65,150.68,150.56,150.61,275122.0,147.8813,147.9107,147.7929,147.842,275122.0
2021-11-08 11:40:00,150.59,150.6,150.48,150.56,327069.0,147.8224,147.8322,147.7144,147.7929,327069.0
2021-11-08 11:45:00,150.56,150.62,150.34,150.42,430971.0,147.7929,147.8518,147.577,147.6555,430971.0
2021-11-08 11:50:00,150.42,150.51,150.4,150.46,273426.0,147.6555,147.7439,147.6359,147.6948,273426.0
2021-11-08 11:55:00,150.46,150.48,150.39,150.41,281636.0,147.6948,147.7144,147.6261,147.6457,281636.0
2021-11-08 12:00:00,150.41,150.43,150.2,150.28,527041.0,147.6457,147.6653,147.4396,147.5181,527041.0
2021-11-08 12:05:00,150.29,150.43,150.16,150.4,440758.0,147.5279,147.6653,147.4003,147.6359,440758.0
2021-11-08 12:10:00,150.39,150.43,150.34,150.38,228846.0,147.6261,147.6653,147.577,147.6162,228846.0
2021-11-08 12:15:00,150.39,150.42,150.31,150.4,230260.0,147.6261,147.6555,147.5475,147.6359,230260.0
2021-11-08 12:20:00,150.39,150.41,150.2,150.32,319991.0,147.6261,147.6457,147.4396,147.5573,319991.0
2021-11-08 12:25:00,150.32,150.45,150.29,150.45,260947.0,147.5573,147.685,147.5279,147.685,260947.0
2021-11-08 12:30:00,150.44,150.54,150.34,150.52,238501.0,147.6751,147.7733,147.577,147.7537,238501.0
2021-11-08 12:35:00,150.52,150.56,150.43,150.43,230474.0,147.7537,147.7929,147.6653,147.6653,230474.0
2021-11-08 12:40:00,150.43,150.51,150.42,150.47,154564.0,147.6653,147.7439,147.6555,147.7046,154564.0
2021-11-08 12:45:00,150.48,150.53,150.46,150.51,179248.0,147.7144,147.7635,147.6948,147.7439,179248.0
2021-11-08 12:50:00,150.5,150.52,150.42,150.5,157733.0,147.734,147.7537,147.6555,147.734,157733.0
2021-11-08 12:55:00,150.51,150.61,150.44,150.59,209409.0,147.7439,147.842,147.6751,147.8224,209409.0
2021-11-08 13:00:00,150.59,150.64,150.53,150.54,204042.0,147.8224,147.8715,147.7635,147.7733,204042.0
2021-11-08 13:05:00,150.55,150.74,150.54,150.72,239148.0,147.7831,147.9696,147.7733,147.95,239148.0
2021-11-08 13:10:00,150.71,150.87,150.64,150.74,407437.0,147.9402,148.0972,147.8715,147.9696,407437.0
2021-11-08 13:15:00,150.74,150.92,150.7,150.91,297933.0,147.9696,148.1463,147.9304,148.1365,297933.0
2021-11-08 13:20:00,150.92,150.97,150.9,150.92,260962.0,148.1463,148.1954,148.1267,148.1463,260962.0
2021-11-08 13:25:00,150.91,151.01,150.86,150.88,357898.0,148.1365,148.2347,148.0874,148.1071,357898.0
2021-11-08 13:30:00,150.88,150.95,150.84,150.87,255037.0,148.1071,148.1758,148.0678,148.0972,255037.0
2021-11-08 13:35:00,150.88,150.91,150.76,150.83,249561.0,148.1071,148.1365,147.9893,148.058,249561.0
2021-11-08 13:40:00,150.83,150.87,150.78,150.84,143483.0,148.058,148.0972,148.0089,148.0678,143483.0
2021-11-08 13:45:00,150.84,150.86,150.66,150.69,229517.0,148.0678,148.0874,147.8911,147.9205,229517.0
2021-11-08 13:50:00,150.68,150.73,150.65,150.67,200389.0,147.9107,147.9598,147.8813,147.9009,200389.0
2021-11-08 13:55:00,150.68,150.7,150.58,150.59,160883.0,147.9107,147.9304,147.8126,147.8224,160883.0
2021-11-08 14:00:00,150.58,150.73,150.53,150.67,269841.0,147.8126,147.9598,147.7635,147.9009,269841.0
2021-11-08 14:05:00,150.67,150.74,150.61,150.69,224763.0,147.9009,147.9696,147.842,147.9205,224763.0
2021-11-08 14:10:00,150.69,150.71,150.61,150.68,203493.0,147.9205,147.9402,147.842,147.9107,203493.0
2021-11-08 14:15:00,150.69,150.8,150.62,150.73,253150.0,147.9205,148.0285,147.8518,147.9598,253150.0
2021-11-08 14:20:00,150.72,150.74,150.57,150.64,278478.0,147.95,147.9696,147.8028,147.8715,278478.0
2021-11-08 14:25:00,150.64,150.64,150.52,150.53,195989.0,147.8715,147.8715,147.7537,147.7635,195989.0
2021-11-08 14:30:00,150.53,150.61,150.52,150.55,283855.0,147.7635,147.842,147.7537,147.7831,283855.0
2021-11-08 14:35:00,150.54,150.61,150.51,150.6,214569.0,147.7733,147.842,147.7439,147.8322,214569.0
2021-11-08 14:40:00,150.6,150.66,150.55,150.64,188525.0,147.8322,147.8911,147.7831,147.8715,188525.0
2021-11-08 14:45:00,150.64,150.66,150.59,150.63,173834.0,147.8715,147.8911,147.8224,147.8617,173834.0
2021-11-08 14:50:00,150.64,150.65,150.53,150.54,172362.0,147.8715,147.8813,147.7635,147.7733,172362.0
2021-11-08 14:55:00,150.54,150.68,150.54,150.67,263387.0,147.7733,147.9107,147.7733,147.9009,263387.0
2021-11-08 15:00:00,150.67,150.67,150.51,150.56,183295.0,147.9009,147.9009,147.7439,147.7929,183295.0
2021-11-08 15:05:00,150.56,150.63,150.47,150.61,238691.0,147.7929,147.8617,147.7046,147.842,238691.0
2021-11-08 15:10:00,150.6,150.62,150.49,150.58,198545.0,147.8322,147.8518,147.7242,147.8126,198545.0
2021-11-08 15:15:00,150.57,150.6,150.5,150.5,176098.0,147.8028,147.8322,147.734,147.734,176098.0
2021-11-08 15:20:00,150.5,150.57,150.43,150.49,259501.0,147.734,147.8028,147.6653,147.7242,259501.0
2021-11-08 15:25:00,150.48,150.52,150.42,150.47,292671.0,147.7144,147.7537,147.6555,147.7046,292671.0
2021-11-08 15:30:00,150.48,150.63,150.45,150.57,365406.0,147.7144,147.8617,147.685,147.8028,365406.0
2021-11-08 15:35:00,150.58,150.62,150.45,150.49,287673.0,147.8126,147.8518,147.685,147.7242,287673.0
2021-11-08 15:40:00,150.49,150.5,150.34,150.38,446698.0,147.7242,147.734,147.577,147.6162,446698.0
2021-11-08 15:45:00,150.38,150.4,150.31,150.38,537706.0,147.6162,147.6359,147.5475,147.6162,537706.0
2021-11-08 15:50:00,150.39,150.57,150.38,150.52,873304.0,147.6261,147.8028,147.6162,147.7537,873304.0
2021-11-08 15:55:00,150.52,150.52,150.39,150.45,1263275.0,147.7537,147.7537,147.6261,147.685,1263275.0
2021-11-09 09:30:00,150.15,150.8,150.07,150.27,2217965.0,147.3905,148.0285,147.3119,147.5083,2217965.0
2021-11-09 09:35:00,150.28,151.0,150.15,150.98,1134941.0,147.5181,148.2249,147.3905,148.2052,1134941.0
2021-11-09 09:40:00,150.99,151.38,150.78,151.25,1353202.0,148.215,148.5979,148.0089,148.4703,1353202.0
2021-11-09 09:45:00,151.26,151.43,151.02,151.22,1229853.0,148.4801,148.6469,148.2445,148.4408,1229853.0
2021-11-09 09:50:00,151.22,151.24,150.78,150.81,1129866.0,148.4408,148.4604,148.0089,148.0383,1129866.0
2021-11-09 09:55:00,150.8,151.24,150.71,150.96,1329947.0,148.0285,148.4604,147.9402,148.1856,1329947.0
2021-11-09 10:00:00,150.95,150.96,150.24,150.32,1003077.0,148.1758,148.1856,147.4788,147.5573,1003077.0
2021-11-09 10:05:00,150.32,150.58,150.19,150.23,661416.0,147.5573,147.8126,147.4297,147.469,661416.0
2021-11-09 10:10:00,150.22,150.47,150.15,150.24,605255.0,147.4592,147.7046,147.3905,147.4788,605255.0
2021-11-09 10:15:00,150.23,150.9,150.17,150.9,1138260.0,147.469,148.1267,147.4101,148.1267,1138260.0
2021-11-09 10:20:00,150.89,150.94,150.62,150.69,526923.0,148.1169,148.166,147.8518,147.9205,526923.0
2021-11-09 10:25:00,150.68,150.79,150.53,150.63,454213.0,147.9107,148.0187,147.7635,147.8617,454213.0
2021-11-09 10:30:00,150.63,151.15,150.58,151.13,643496.0,147.8617,148.3721,147.8126,148.3525,643496.0
2021-11-09 10:35:00,151.12,151.2,150.98,151.17,554934.0,148.3426,148.4212,148.2052,148.3917,554934.0
2021-11-09 10:40:00,151.17,151.18,151.04,151.07,436660.0,148.3917,148.4015,148.2641,148.2936,436660.0
2021-11-09 10:45:00,151.07,151.08,150.86,150.94,532351.0,148.2936,148.3034,148.0874,148.166,532351.0
2021-11-09 10:50:00,150.94,150.98,150.78,150.89,392610.0,148.166,148.2052,148.0089,148.1169,392610.0
2021-11-09 10:55:00,150.87,151.01,150.79,150.87,369280.0,148.0972,148.2347,148.0187,148.0972,369280.0
2021-11-09 11:00:00,150.87,151.17,150.87,151.11,430046.0,148.0972,148.3917,148.0972,148.3328,430046.0
2021-11-09 11:05:00,151.12,151.13,150.98,151.03,250850.0,148.3426,148.3525,148.2052,148.2543,250850.0
2021-11-09 11:10:00,151.02,151.04,150.64,150.88,547994.0,148.2445,148.2641,147.8715,148.1071,547994.0
2021-11-09 11:15:00,150.88,150.98,150.73,150.77,413506.0,148.1071,148.2052,147.9598,147.9991,413506.0
2021-11-09 11:20:00,150.76,150.84,150.61,150.7,305571.0,147.9893,148.0678,147.842,147.9304,305571.0
2021-11-09 11:25:00,150.69,150.77,150.57,150.61,312321.0,147.9205,147.9991,147.8028,147.842,312321.0
2021-11-09 11:30:00,150.62,150.79,150.61,150.65,241782.0,147.8518,148.0187,147.842,147.8813,241782.0
2021-11-09 11:35:00,150.66,150.83,150.64,150.7,271501.0,147.8911,148.058,147.8715,147.9304,271501.0
2021-11-09 11:40:00,150.71,151.07,150.63,151.06,475807.0,147.9402,148.2936,147.8617,148.2837,475807.0
2021-11-09 11:45:00,151.05,151.06,150.91,150.95,384602.0,148.2739,148.2837,148.1365,148.1758,384602.0
2021-11-09 11:50:00,150.95,151.0,150.78,150.8,297923.0,148.1758,148.2249,148.0089,148.0285,297923.0
2021-11-09 11:55:00,150.8,150.89,150.73,150.88,238643.0,148.0285,148.1169,147.9598,148.1071,238643.0
2021-11-09 12:00:00,150.88,150.89,150.56,150.59,382551.0,148.1071,148.1169,147.7929,147.8224,382551.0
2021-11-09 12:05:00,150.58,150.68,150.5,150.59,422875.0,147.8126,147.9107,147.734,147.8224,422875.0
2021-11-09 12:10:00,150.59,150.8,150.59,150.75,556276.0,147.8224,148.0285,147.8224,147.9794,556276.0
2021-11-09 12:15:00,150.76,150.82,150.61,150.63,272951.0,147.9893,148.0482,147.842,147.8617,272951.0
2021-11-09 12:20:00,150.63,150.77,150.59,150.68,320288.0,147.8617,147.9991,147.8224,147.9107,320288.0
2021-11-09 12:25:00,150.7,150.79,150.62,150.7,343217.0,147.9304,148.0187,147.8518,147.9304,343217.0
2021-11-09 12:30:00,150.7,150.87,150.64,150.83,328169.0,147.9304,148.0972,147.8715,148.058,328169.0
2021-11-09 12:35:00,150.82,150.89,150.68,150.75,287767.0,148.0482,148.1169,147.9107,147.9794,287767.0
2021-11-09 12:40:00,150.75,151.04,150.73,151.02,466418.0,147.9794,148.2641,147.9598,148.2445,466418.0
2021-11-09 12:45:00,151.04,151.13,151.0,151.13,366588.0,148.2641,148.3525,148.2249,148.3525,366588.0
2021-11-09 12:50:00,151.12,151.24,151.04,151.06,455035.0,148.3426,148.4604,148.2641,148.2837,455035.0
2021-11-09 12:55:00,151.06,151.09,150.99,151.01,256257.0,148.2837,148.3132,148.215,148.2347,256257.0
2021-11-09 13:00:00,151.02,151.15,151.01,151.13,292950.0,148.2445,148.3721,148.2347,148.3525,292950.0
2021-11-09 13:05:00,151.12,151.15,151.03,151.06,236519.0,148.3426,148.3721,148.2543,148.2837,236519.0
2021-11-09 13:10:00,151.05,151.1,151.0,151.03,228887.0,148.2739,148.323,148.2249,148.2543,228887.0
2021-11-09 13:15:00,151.03,151.2,150.99,151.16,263578.0,148.2543,148.4212,148.215,148.3819,263578.0
2021-11-09 13:20:00,151.17,151.2,151.12,151.17,178810.0,148.3917,148.4212,148.3426,148.3917,178810.0
2021-11-09 13:25:00,151.17,151.22,150.95,151.0,307299.0,148.3917,148.4408,148.1758,148.2249,307299.0
2021-11-09 13:30:00,151.01,151.12,150.98,151.12,196327.0,148.2347,148.3426,148.2052,148.3426,196327.0
2021-11-09 13:35:00,151.12,151.15,150.99,151.0,212836.0,148.3426,148.3721,148.215,148.2249,212836.0
2021-11-09 13:40:00,151.0,151.07,150.9,150.97,228882.0,148.2249,148.2936,148.1267,148.1954,228882.0
2021-11-09 13:45:00,150.97,151.04,150.82,150.88,251737.0,148.1954,148.2641,148.0482,148.1071,251737.0
2021-11-09 13:50:00,150.88,150.93,150.64,150.65,388006.0,148.1071,148.1561,147.8715,147.8813,388006.0
2021-11-09 13:55:00,150.65,150.73,150.54,150.71,436409.0,147.8813,147.9598,147.7733,147.9402,436409.0
2021-11-09 14:00:00,150.7,150.79,150.62,150.75,392121.0,147.9304,148.0187,147.8518,147.9794,392121.0
2021-11-09 14:05:00,150.74,150.83,150.71,150.76,238677.0,147.9696,148.058,147.9402,147.9893,238677.0
2021-11-09 14:10:00,150.75,150.77,150.61,150.71,312539.0,147.9794,147.9991,147.842,147.9402,312539.0
2021-11-09 14:15:00,150.71,150.82,150.69,150.73,283477.0,147.9402,148.0482,147.9205,147.9598,283477.0
2021-11-09 14:20:00,150.73,150.83,150.68,150.74,268660.0,147.9598,148.058,147.9107,147.9696,268660.0
2021-11-09 14:25:00,150.73,150.82,150.62,150.7,250478.0,147.9598,148.0482,147.8518,147.9304,250478.0
2021-11-09 14:30:00,150.7,150.77,150.66,150.76,226819.0,147.9304,147.9991,147.8911,147.9893,226819.0
2021-11-09 14:35:00,150.75,150.88,150.69,150.87,293133.0,147.9794,148.1071,147.9205,148.0972,293133.0
2021-11-09 14:40:00,150.87,150.95,150.85,150.88,298503.0,148.0972,148.1758,148.0776,148.1071,298503.0
2021-11-09 14:45:00,150.89,150.98,150.87,150.91,214283.0,148.1169,148.2052,148.0972,148.1365,214283.0
2021-11-09 14:50:00,150.91,150.92,150.78,150.84,293752.0,148.1365,148.1463,148.0089,148.0678,293752.0
2021-11-09 14:55:00,150.83,150.89,150.79,150.83,239687.0,148.058,148.1169,148.0187,148.058,239687.0
2021-11-09 15:00:00,150.82,150.88,150.78,150.87,222112.0,148.0482,148.1071,148.0089,148.0972,222112.0
2021-11-09 15:05:00,150.87,150.9,150.65,150.75,368778.0,148.0972,148.1267,147.8813,147.9794,368778.0
2021-11-09 15:10:00,150.75,150.77,150.67,150.7,249825.0,147.9794,147.9991,147.9009,147.9304,249825.0
2021-11-09 15:15:00,150.7,150.75,150.63,150.69,251164.0,147.9304,147.9794,147.8617,147.9205,251164.0
2021-11-09 15:20:00,150.68,150.78,150.63,150.69,384177.0,147.9107,148.0089,147.8617,147.9205,384177.0
2021-11-09 15:25:00,150.69,150.71,150.62,150.67,308877.0,147.9205,147.9402,147.8518,147.9009,308877.0
2021-11-09 15:30:00,150.67,150.79,150.64,150.79,385002.0,147.9009,148.0187,147.8715,148.0187,385002.0
2021-11-09 15:35:00,150.78,150.89,150.74,150.88,376240.0,148.0089,148.1169,147.9696,148.1071,376240.0
2021-11-09 15:40:00,150.88,151.03,150.77,150.89,556234.0,148.1071,148.2543,147.9991,148.1169,556234.0
2021-11-09 15:45:00,150.88,150.91,150.68,150.69,420174.0,148.1071,148.1365,147.9107,147.9205,420174.0
2021-11-09 15:50:00,150.69,150.95,150.68,150.87,807168.0,147.9205,148.1758,147.9107,148.0972,807168.0
2021-11-09 15:55:00,150.87,151.13,150.77,150.83,1519529.0,148.0972,148.3525,147.9991,148.058,1519529.0
2021-11-10 09:30:00,150.08,150.13,148.06,148.32,4086551.0,147.3218,147.3708,145.3389,145.5941,4086551.0
2021-11-10 09:35:00,148.32,148.83,147.95,148.05,2231286.0,145.5941,146.0947,145.2309,145.3291,2231286.0
2021-11-10 09:40:00,148.07,148.79,148.02,148.77,1532773.0,145.3487,146.0555,145.2996,146.0358,1532773.0
2021-11-10 09:45:00,148.76,148.82,148.44,148.48,1147952.0,146.026,146.0849,145.7119,145.7512,1147952.0
2021-11-10 09:50:00,148.48,149.2,148.19,149.2,1253434.0,145.7512,146.4579,145.4665,146.4579,1253434.0
2021-11-10 09:55:00,149.2,149.27,149.01,149.02,949019.0,146.4579,146.5266,146.2714,146.2812,949019.0
2021-11-10 10:00:00,149.03,149.21,148.85,149.03,783985.0,146.2911,146.4677,146.1144,146.2911,783985.0
2021-11-10 10:05:00,149.05,149.4,149.03,149.21,773830.0,146.3107,146.6543,146.2911,146.4677,773830.0
2021-11-10 10:10:00,149.21,149.38,149.12,149.35,521985.0,146.4677,146.6346,146.3794,146.6052,521985.0
2021-11-10 10:15:00,149.35,149.52,149.27,149.41,579263.0,146.6052,146.7721,146.5266,146.6641,579263.0
2021-11-10 10:20:00,149.42,149.61,149.1,149.13,692047.0,146.6739,146.8604,146.3598,146.3892,692047.0
2021-11-10 10:25:00,149.13,149.3,148.96,149.01,514279.0,146.3892,146.5561,146.2223,146.2714,514279.0
2021-11-10 10:30:00,149.02,149.18,148.93,149.0,448627.0,146.2812,146.4383,146.1929,146.2616,448627.0
2021-11-10 10:35:00,149.0,149.04,148.83,149.01,624556.0,146.2616,146.3009,146.0947,146.2714,624556.0
2021-11-10 10:40:00,149.02,149.1,148.72,148.83,616278.0,146.2812,146.3598,145.9868,146.0947,616278.0
2021-11-10 10:45:00,148.83,149.03,148.82,148.89,371368.0,146.0947,146.2911,146.0849,146.1536,371368.0
2021-11-10 10:50:00,148.89,149.11,148.89,149.03,374060.0,146.1536,146.3696,146.1536,146.2911,374060.0
2021-11-10 10:55:00,149.03,149.08,148.91,148.97,306014.0,146.2911,146.3401,146.1733,146.2322,306014.0
2021-11-10 11:00:00,148.97,149.06,148.86,148.87,351143.0,146.2322,146.3205,146.1242,146.134,351143.0
2021-11-10 11:05:00,148.88,148.94,148.79,148.92,327076.0,146.1438,146.2027,146.0555,146.1831,327076.0
2021-11-10 11:10:00,148.93,149.08,148.84,148.93,413662.0,146.1929,146.3401,146.1045,146.1929,413662.0
2021-11-10 11:15:00,148.92,148.94,148.83,148.85,363049.0,146.1831,146.2027,146.0947,146.1144,363049.0
2021-11-10 11:20:00,148.85,148.95,148.75,148.92,341096.0,146.1144,146.2125,146.0162,146.1831,341096.0
2021-11-10 11:25:00,148.93,148.99,148.81,148.86,304982.0,146.1929,146.2518,146.0751,146.1242,304982.0
2021-11-10 11:30:00,148.87,148.89,148.74,148.84,412178.0,146.134,146.1536,146.0064,146.1045,412178.0
2021-11-10 11:35:00,148.84,148.95,148.79,148.86,302302.0,146.1045,146.2125,146.0555,146.1242,302302.0
2021-11-10 11:40:00,148.86,148.91,148.68,148.74,319696.0,146.1242,146.1733,145.9475,146.0064,319696.0
2021-11-10 11:45:00,148.75,149.0,148.73,148.97,331741.0,146.0162,146.2616,145.9966,146.2322,331741.0
2021-11-10 11:50:00,148.96,148.99,148.91,148.93,207977.0,146.2223,146.2518,146.1733,146.1929,207977.0
2021-11-10 11:55:00,148.93,149.08,148.91,149.07,301833.0,146.1929,146.3401,146.1733,146.3303,301833.0
2021-11-10 12:00:00,149.07,149.14,149.02,149.05,342802.0,146.3303,146.399,146.2812,146.3107,342802.0
2021-11-10 12:05:00,149.05,149.13,149.01,149.12,271415.0,146.3107,146.3892,146.2714,146.3794,271415.0
2021-11-10 12:10:00,149.12,149.19,149.01,149.08,296008.0,146.3794,146.4481,146.2714,146.3401,296008.0
2021-11-10 12:15:00,149.08,149.1,149.01,149.04,168509.0,146.3401,146.3598,146.2714,146.3009,168509.0
2021-11-10 12:20:00,149.03,149.09,148.94,149.03,262048.0,146.2911,146.35,146.2027,146.2911,262048.0
2021-11-10 12:25:00,149.04,149.06,148.94,148.98,216575.0,146.3009,146.3205,146.2027,146.242,216575.0
2021-11-10 12:30:00,148.98,149.08,148.92,149.01,210234.0,146.242,146.3401,146.1831,146.2714,210234.0
2021-11-10 12:35:00,149.01,149.03,148.92,148.94,160851.0,146.2714,146.2911,146.1831,146.2027,160851.0
2021-11-10 12:40:00,148.94,148.97,148.82,148.88,279129.0,146.2027,146.2322,146.0849,146.1438,279129.0
2021-11-10 12:45:00,148.88,148.93,148.79,148.92,270372.0,146.1438,146.1929,146.0555,146.1831,270372.0
2021-11-10 12:50:00,148.92,148.99,148.89,148.94,255428.0,146.1831,146.2518,146.1536,146.2027,255428.0
2021-11-10 12:55:00,148.95,149.18,148.95,149.18,351384.0,146.2125,146.4383,146.2125,146.4383,351384.0
2021-11-10 13:00:00,149.17,149.18,148.81,148.82,582365.0,146.4285,146.4383,146.0751,146.0849,582365.0
2021-11-10 13:05:00,148.82,148.85,148.63,148.74,629304.0,146.0849,146.1144,145.8984,146.0064,629304.0
2021-11-10 13:10:00,148.75,148.87,148.56,148.57,396245.0,146.0162,146.134,145.8297,145.8395,396245.0
2021-11-10 13:15:00,148.57,148.7,148.52,148.65,359804.0,145.8395,145.9671,145.7904,145.918,359804.0
2021-11-10 13:20:00,148.65,148.68,148.55,148.66,341422.0,145.918,145.9475,145.8199,145.9279,341422.0
2021-11-10 13:25:00,148.65,148.91,148.62,148.83,424809.0,145.918,146.1733,145.8886,146.0947,424809.0
2021-11-10 13:30:00,148.83,148.9,148.73,148.84,249087.0,146.0947,146.1634,145.9966,146.1045,249087.0
2021-11-10 13:35:00,148.85,148.86,148.62,148.63,289495.0,146.1144,146.1242,145.8886,145.8984,289495.0
2021-11-10 13:40:00,148.63,148.69,148.59,148.64,249205.0,145.8984,145.9573,145.8591,145.9082,249205.0
2021-11-10 13:45:00,148.65,148.67,148.44,148.53,498483.0,145.918,145.9377,145.7119,145.8002,498483.0
2021-11-10 13:50:00,148.52,148.54,148.34,148.39,454137.0,145.7904,145.8101,145.6137,145.6628,454137.0
2021-11-10 13:55:00,148.37,148.6,148.33,148.5,403417.0,145.6432,145.869,145.6039,145.7708,403417.0
2021-11-10 14:00:00,148.5,148.53,148.33,148.37,464427.0,145.7708,145.8002,145.6039,145.6432,464427.0
2021-11-10 14:05:00,148.37,148.52,148.3,148.5,382435.0,145.6432,145.7904,145.5745,145.7708,382435.0
2021-11-10 14:10:00,148.49,148.49,148.31,148.31,269960.0,145.761,145.761,145.5843,145.5843,269960.0
2021-11-10 14:15:00,148.31,148.5,148.28,148.32,434730.0,145.5843,145.7708,145.5548,145.5941,434730.0
2021-11-10 14:20:00,148.32,148.4,148.17,148.21,447262.0,145.5941,145.6726,145.4469,145.4861,447262.0
2021-11-10 14:25:00,148.21,148.32,148.17,148.18,452957.0,145.4861,145.5941,145.4469,145.4567,452957.0
2021-11-10 14:30:00,148.18,148.36,148.1,148.11,559230.0,145.4567,145.6334,145.3781,145.388,559230.0
2021-11-10 14:35:00,148.11,148.28,148.03,148.06,542223.0,145.388,145.5548,145.3094,145.3389,542223.0
2021-11-10 14:40:00,148.06,148.16,147.93,147.96,681526.0,145.3389,145.437,145.2113,145.2407,681526.0
2021-11-10 14:45:00,147.97,148.29,147.96,148.23,684688.0,145.2505,145.5647,145.2407,145.5058,684688.0
2021-11-10 14:50:00,148.24,148.37,148.16,148.21,496103.0,145.5156,145.6432,145.437,145.4861,496103.0
2021-11-10 14:55:00,148.22,148.25,148.11,148.15,317482.0,145.4959,145.5254,145.388,145.4272,317482.0
2021-11-10 15:00:00,148.16,148.22,148.08,148.09,353526.0,145.437,145.4959,145.3585,145.3683,353526.0
2021-11-10 15:05:00,148.09,148.23,148.0,148.11,489956.0,145.3683,145.5058,145.28,145.388,489956.0
2021-11-10 15:10:00,148.11,148.17,147.98,148.05,540703.0,145.388,145.4469,145.2604,145.3291,540703.0
2021-11-10 15:15:00,148.04,148.16,148.0,148.12,555203.0,145.3193,145.437,145.28,145.3978,555203.0
2021-11-10 15:20:00,148.12,148.25,148.03,148.04,536923.0,145.3978,145.5254,145.3094,145.3193,536923.0
2021-11-10 15:25:00,148.05,148.19,148.01,148.06,494152.0,145.3291,145.4665,145.2898,145.3389,494152.0
2021-11-10 15:30:00,148.06,148.3,148.05,148.22,658339.0,145.3389,145.5745,145.3291,145.4959,658339.0
2021-11-10 15:35:00,148.22,148.27,148.04,148.11,547592.0,145.4959,145.545,145.3193,145.388,547592.0
2021-11-10 15:40:00,148.11,148.22,147.95,147.96,764979.0,145.388,145.4959,145.2309,145.2407,764979.0
2021-11-10 15:45:00,147.96,148.25,147.96,148.07,627556.0,145.2407,145.5254,145.2407,145.3487,627556.0
2021-11-10 15:50:00,148.08,148.24,147.98,147.99,1304445.0,145.3585,145.5156,145.2604,145.2702,1304445.0
2021-11-10 15:55:00,148.0,148.09,147.85,147.92,2425318.0,145.28,145.3683,145.1327,145.2015,2425318.0
2021-11-11 09:30:00,148.96,149.43,148.36,148.36,2055582.0,146.2223,146.6837,145.6334,145.6334,2055582.0
2021-11-11 09:35:00,148.36,148.68,148.25,148.45,813803.0,145.6334,145.9475,145.5254,145.7217,813803.0
2021-11-11 09:40:00,148.44,148.45,148.17,148.22,666618.0,145.7119,145.7217,145.4469,145.4959,666618.0
2021-11-11 09:45:00,148.22,148.54,148.15,148.48,587591.0,145.4959,145.8101,145.4272,145.7512,587591.0
2021-11-11 09:50:00,148.5,148.69,148.44,148.65,606758.0,145.7708,145.9573,145.7119,145.918,606758.0
2021-11-11 09:55:00,148.66,148.82,148.47,148.67,682426.0,145.9279,146.0849,145.7413,145.9377,682426.0
2021-11-11 10:00:00,148.68,148.68,148.31,148.36,535060.0,145.9475,145.9475,145.5843,145.6334,535060.0
2021-11-11 10:05:00,148.36,148.5,148.21,148.31,459209.0,145.6334,145.7708,145.4861,145.5843,459209.0
2021-11-11 10:10:00,148.32,148.36,148.17,148.32,472455.0,145.5941,145.6334,145.4469,145.5941,472455.0
2021-11-11 10:15:00,148.32,148.46,148.21,148.4,472885.0,145.5941,145.7315,145.4861,145.6726,472885.0
2021-11-11 10:20:00,148.39,148.45,148.29,148.41,392144.0,145.6628,145.7217,145.5647,145.6825,392144.0
2021-11-11 10:25:00,148.41,148.47,148.34,148.43,378669.0,145.6825,145.7413,145.6137,145.7021,378669.0
2021-11-11 10:30:00,148.43,148.48,148.3,148.44,509484.0,145.7021,145.7512,145.5745,145.7119,509484.0
2021-11-11 10:35:00,148.43,148.48,148.29,148.35,415461.0,145.7021,145.7512,145.5647,145.6236,415461.0
2021-11-11 10:40:00,148.33,148.66,148.26,148.61,538239.0,145.6039,145.9279,145.5352,145.8788,538239.0
2021-11-11 10:45:00,148.61,148.65,148.45,148.54,354662.0,145.8788,145.918,145.7217,145.8101,354662.0
2021-11-11 10:50:00,148.53,148.55,148.36,148.39,386735.0,145.8002,145.8199,145.6334,145.6628,386735.0
2021-11-11 10:55:00,148.39,148.49,148.36,148.38,216037.0,145.6628,145.761,145.6334,145.653,216037.0
2021-11-11 11:00:00,148.38,148.46,148.32,148.42,250293.0,145.653,145.7315,145.5941,145.6923,250293.0
2021-11-11 11:05:00,148.42,148.44,148.24,148.24,276460.0,145.6923,145.7119,145.5156,145.5156,276460.0
2021-11-11 11:10:00,148.25,148.26,148.16,148.22,398303.0,145.5254,145.5352,145.437,145.4959,398303.0
2021-11-11 11:15:00,148.22,148.33,148.16,148.25,386297.0,145.4959,145.6039,145.437,145.5254,386297.0
2021-11-11 11:20:00,148.26,148.31,148.21,148.31,238600.0,145.5352,145.5843,145.4861,145.5843,238600.0
2021-11-11 11:25:00,148.31,148.38,148.25,148.33,302143.0,145.5843,145.653,145.5254,145.6039,302143.0
2021-11-11 11:30:00,148.32,148.38,148.27,148.28,250541.0,145.5941,145.653,145.545,145.5548,250541.0
2021-11-11 11:35:00,148.28,148.48,148.27,148.46,423730.0,145.5548,145.7512,145.545,145.7315,423730.0
2021-11-11 11:40:00,148.46,148.57,148.44,148.49,398530.0,145.7315,145.8395,145.7119,145.761,398530.0
2021-11-11 11:45:00,148.5,148.5,148.34,148.39,239137.0,145.7708,145.7708,145.6137,145.6628,239137.0
2021-11-11 11:50:00,148.39,148.42,148.26,148.29,251573.0,145.6628,145.6923,145.5352,145.5647,251573.0
2021-11-11 11:55:00,148.3,148.33,148.23,148.26,283405.0,145.5745,145.6039,145.5058,145.5352,283405.0
2021-11-11 12:00:00,148.27,148.31,148.03,148.09,436306.0,145.545,145.5843,145.3094,145.3683,436306.0
2021-11-11 12:05:00,148.1,148.17,148.06,148.1,329670.0,145.3781,145.4469,145.3389,145.3781,329670.0
2021-11-11 12:10:00,148.1,148.11,147.97,148.0,322436.0,145.3781,145.388,145.2505,145.28,322436.0
2021-11-11 12:15:00,148.0,148.05,147.87,148.01,406218.0,145.28,145.3291,145.1524,145.2898,406218.0
2021-11-11 12:20:00,148.01,148.1,147.96,148.03,285054.0,145.2898,145.3781,145.2407,145.3094,285054.0
2021-11-11 12:25:00,148.03,148.03,147.93,148.02,209601.0,145.3094,145.3094,145.2113,145.2996,209601.0
2021-11-11 12:30:00,148.02,148.09,147.99,147.99,224243.0,145.2996,145.3683,145.2702,145.2702,224243.0
2021-11-11 12:35:00,147.99,148.12,147.98,148.09,271170.0,145.2702,145.3978,145.2604,145.3683,271170.0
2021-11-11 12:40:00,148.09,148.11,148.01,148.09,203267.0,145.3683,145.388,145.2898,145.3683,203267.0
2021-11-11 12:45:00,148.08,148.1,147.97,147.99,235189.0,145.3585,145.3781,145.2505,145.2702,235189.0
2021-11-11 12:50:00,147.98,148.03,147.9,148.03,228564.0,145.2604,145.3094,145.1818,145.3094,228564.0
2021-11-11 12:55:00,148.03,148.06,147.96,147.98,208212.0,145.3094,145.3389,145.2407,145.2604,208212.0
2021-11-11 13:00:00,147.97,147.98,147.85,147.86,241300.0,145.2505,145.2604,145.1327,145.1426,241300.0
2021-11-11 13:05:00,147.86,147.86,147.7,147.72,383569.0,145.1426,145.1426,144.9855,145.0051,383569.0
2021-11-11 13:10:00,147.72,147.82,147.68,147.81,303273.0,145.0051,145.1033,144.9659,145.0935,303273.0
2021-11-11 13:15:00,147.81,147.84,147.76,147.78,268348.0,145.0935,145.1229,145.0444,145.064,268348.0
2021-11-11 13:20:00,147.78,147.9,147.77,147.83,236112.0,145.064,145.1818,145.0542,145.1131,236112.0
2021-11-11 13:25:00,147.82,147.84,147.69,147.79,310657.0,145.1033,145.1229,144.9757,145.0738,310657.0
2021-11-11 13:30:00,147.78,147.8,147.7,147.74,221639.0,145.064,145.0837,144.9855,145.0248,221639.0
2021-11-11 13:35:00,147.74,147.82,147.72,147.81,193712.0,145.0248,145.1033,145.0051,145.0935,193712.0
2021-11-11 13:40:00,147.8,147.84,147.73,147.82,275753.0,145.0837,145.1229,145.0149,145.1033,275753.0
2021-11-11 13:45:00,147.82,147.86,147.8,147.81,178240.0,145.1033,145.1426,145.0837,145.0935,178240.0
2021-11-11 13:50:00,147.81,147.83,147.78,147.81,143966.0,145.0935,145.1131,145.064,145.0935,143966.0
2021-11-11 13:55:00,147.82,147.85,147.77,147.84,184602.0,145.1033,145.1327,145.0542,145.1229,184602.0
2021-11-11 14:00:00,147.84,147.89,147.8,147.86,244945.0,145.1229,145.172,145.0837,145.1426,244945.0
2021-11-11 14:05:00,147.87,147.97,147.82,147.97,308905.0,145.1524,145.2505,145.1033,145.2505,308905.0
2021-11-11 14:10:00,147.97,148.03,147.94,148.02,276161.0,145.2505,145.3094,145.2211,145.2996,276161.0
2021-11-11 14:15:00,148.03,148.07,148.01,148.06,190690.0,145.3094,145.3487,145.2898,145.3389,190690.0
2021-11-11 14:20:00,148.06,148.08,147.99,148.0,240965.0,145.3389,145.3585,145.2702,145.28,240965.0
2021-11-11 14:25:00,148.01,148.02,147.92,147.94,217505.0,145.2898,145.2996,145.2015,145.2211,217505.0
2021-11-11 14:30:00,147.94,148.07,147.93,148.07,263899.0,145.2211,145.3487,145.2113,145.3487,263899.0
2021-11-11 14:35:00,148.06,148.23,148.06,148.22,355878.0,145.3389,145.5058,145.3389,145.4959,355878.0
2021-11-11 14:40:00,148.22,148.3,148.14,148.21,365207.0,145.4959,145.5745,145.4174,145.4861,365207.0
2021-11-11 14:45:00,148.21,148.3,148.17,148.21,260357.0,145.4861,145.5745,145.4469,145.4861,260357.0
2021-11-11 14:50:00,148.21,148.22,148.08,148.12,334162.0,145.4861,145.4959,145.3585,145.3978,334162.0
2021-11-11 14:55:00,148.12,148.16,148.06,148.06,258629.0,145.3978,145.437,145.3389,145.3389,258629.0
2021-11-11 15:00:00,148.06,148.12,147.91,148.02,397474.0,145.3389,145.3978,145.1916,145.2996,397474.0
2021-11-11 15:05:00,148.02,148.04,147.98,148.0,172002.0,145.2996,145.3193,145.2604,145.28,172002.0
2021-11-11 15:10:00,148.01,148.03,147.82,147.92,499012.0,145.2898,145.3094,145.1033,145.2015,499012.0
2021-11-11 15:15:00,147.92,148.02,147.91,148.0,239662.0,145.2015,145.2996,145.1916,145.28,239662.0
2021-11-11 15:20:00,147.99,148.0,147.91,147.97,228312.0,145.2702,145.28,145.1916,145.2505,228312.0
2021-11-11 15:25:00,147.97,148.04,147.91,147.99,245277.0,145.2505,145.3193,145.1916,145.2702,245277.0
2021-11-11 15:30:00,148.0,148.02,147.91,148.0,357141.0,145.28,145.2996,145.1916,145.28,357141.0
2021-11-11 15:35:00,148.01,148.07,147.97,148.01,206356.0,145.2898,145.3487,145.2505,145.2898,206356.0
2021-11-11 15:40:00,148.01,148.04,147.92,147.97,224132.0,145.2898,145.3193,145.2015,145.2505,224132.0
2021-11-11 15:45:00,147.96,148.15,147.92,147.97,501259.0,145.2407,145.4272,145.2015,145.2505,501259.0
2021-11-11 15:50:00,147.96,148.0,147.76,147.84,796657.0,145.2407,145.28,145.0444,145.1229,796657.0
2021-11-11 15:55:00,147.83,147.91,147.76,147.87,1151722.0,145.1131,145.1916,145.0444,145.1524,1151722.0
2021-11-12 09:30:00,148.43,148.5,147.71,147.79,1548790.0,145.7021,145.7708,144.9953,145.0738,1548790.0
2021-11-12 09:35:00,147.79,147.84,147.48,147.81,1125878.0,145.0738,145.1229,144.7695,145.0935,1125878.0
2021-11-12 09:40:00,147.81,147.87,147.54,147.64,673242.0,145.0935,145.1524,144.8284,144.9266,673242.0
2021-11-12 09:45:00,147.65,147.71,147.52,147.67,542587.0,144.9364,144.9953,144.8088,144.9561,542587.0
2021-11-12 09:50:00,147.67,148.04,147.67,148.04,718774.0,144.9561,145.3193,144.9561,145.3193,718774.0
2021-11-12 09:55:00,148.03,148.14,147.96,147.98,749781.0,145.3094,145.4174,145.2407,145.2604,749781.0
2021-11-12 10:00:00,147.99,148.2,147.98,148.09,627536.0,145.2702,145.4763,145.2604,145.3683,627536.0
2021-11-12 10:05:00,148.09,148.11,147.82,147.84,519484.0,145.3683,145.388,145.1033,145.1229,519484.0
2021-11-12 10:10:00,147.84,147.95,147.77,147.88,427944.0,145.1229,145.2309,145.0542,145.1622,427944.0
2021-11-12 10:15:00,147.88,148.03,147.78,148.01,390631.0,145.1622,145.3094,145.064,145.2898,390631.0
2021-11-12 10:20:00,148.02,148.26,148.01,148.25,693654.0,145.2996,145.5352,145.2898,145.5254,693654.0
2021-11-12 10:25:00,148.25,148.36,148.21,148.25,584409.0,145.5254,145.6334,145.4861,145.5254,584409.0
2021-11-12 10:30:00,148.26,148.35,148.12,148.16,418358.0,145.5352,145.6236,145.3978,145.437,418358.0
2021-11-12 10:35:00,148.17,148.43,148.16,148.33,456038.0,145.4469,145.7021,145.437,145.6039,456038.0
2021-11-12 10:40:00,148.33,148.56,148.29,148.53,517138.0,145.6039,145.8297,145.5647,145.8002,517138.0
2021-11-12 10:45:00,148.53,148.74,148.47,148.69,620416.0,145.8002,146.0064,145.7413,145.9573,620416.0
2021-11-12 10:50:00,148.7,148.78,148.51,148.55,580207.0,145.9671,146.0457,145.7806,145.8199,580207.0
2021-11-12 10:55:00,148.55,148.61,148.46,148.57,376411.0,145.8199,145.8788,145.7315,145.8395,376411.0
2021-11-12 11:00:00,148.57,148.94,148.52,148.87,832665.0,145.8395,146.2027,145.7904,146.134,832665.0
2021-11-12 11:05:00,148.88,148.95,148.75,148.93,616933.0,146.1438,146.2125,146.0162,146.1929,616933.0
2021-11-12 11:10:00,148.92,149.11,148.83,149.08,779431.0,146.1831,146.3696,146.0947,146.3401,779431.0
2021-11-12 11:15:00,149.07,149.74,149.07,149.7,1518494.0,146.3303,146.988,146.3303,146.9487,1518494.0
2021-11-12 11:20:00,149.71,149.98,149.61,149.92,1373826.0,146.9586,147.2236,146.8604,147.1647,1373826.0
2021-11-12 11:25:00,149.91,150.06,149.75,149.94,1557024.0,147.1549,147.3021,146.9978,147.1843,1557024.0
2021-11-12 11:30:00,149.95,150.09,149.83,149.92,826924.0,147.1941,147.3316,147.0764,147.1647,826924.0
2021-11-12 11:35:00,149.91,149.99,149.78,149.82,540167.0,147.1549,147.2334,147.0273,147.0665,540167.0
2021-11-12 11:40:00,149.82,149.96,149.81,149.84,466814.0,147.0665,147.204,147.0567,147.0862,466814.0
2021-11-12 11:45:00,149.83,149.94,149.65,149.83,632420.0,147.0764,147.1843,146.8997,147.0764,632420.0
2021-11-12 11:50:00,149.83,149.95,149.7,149.93,462510.0,147.0764,147.1941,146.9487,147.1745,462510.0
2021-11-12 11:55:00,149.93,150.01,149.79,149.8,688464.0,147.1745,147.253,147.0371,147.0469,688464.0
2021-11-12 12:00:00,149.81,149.88,149.63,149.63,417430.0,147.0567,147.1254,146.88,146.88,417430.0
2021-11-12 12:05:00,149.64,149.77,149.64,149.66,309284.0,146.8898,147.0175,146.8898,146.9095,309284.0
2021-11-12 12:10:00,149.65,149.78,149.61,149.72,437707.0,146.8997,147.0273,146.8604,146.9684,437707.0
2021-11-12 12:15:00,149.72,149.75,149.62,149.71,272600.0,146.9684,146.9978,146.8702,146.9586,272600.0
2021-11-12 12:20:00,149.72,149.84,149.69,149.8,321305.0,146.9684,147.0862,146.9389,147.0469,321305.0
2021-11-12 12:25:00,149.79,149.86,149.76,149.79,271015.0,147.0371,147.1058,147.0076,147.0371,271015.0
2021-11-12 12:30:00,149.79,149.8,149.7,149.74,237245.0,147.0371,147.0469,146.9487,146.988,237245.0
2021-11-12 12:35:00,149.74,149.83,149.73,149.8,215451.0,146.988,147.0764,146.9782,147.0469,215451.0
2021-11-12 12:40:00,149.81,149.82,149.72,149.72,205084.0,147.0567,147.0665,146.9684,146.9684,205084.0
2021-11-12 12:45:00,149.72,149.83,149.7,149.73,277038.0,146.9684,147.0764,146.9487,146.9782,277038.0
2021-11-12 12:50:00,149.73,149.74,149.58,149.6,466036.0,146.9782,146.988,146.8309,146.8506,466036.0
2021-11-12 12:55:00,149.61,149.64,149.55,149.58,336476.0,146.8604,146.8898,146.8015,146.8309,336476.0
2021-11-12 13:00:00,149.58,149.58,149.29,149.36,505648.0,146.8309,146.8309,146.5463,146.615,505648.0
2021-11-12 13:05:00,149.37,149.48,149.3,149.47,410224.0,146.6248,146.7328,146.5561,146.723,410224.0
2021-11-12 13:10:00,149.47,149.62,149.46,149.59,348698.0,146.723,146.8702,146.7132,146.8408,348698.0
2021-11-12 13:15:00,149.59,149.61,149.5,149.6,231912.0,146.8408,146.8604,146.7524,146.8506,231912.0
2021-11-12 13:20:00,149.59,149.73,149.57,149.72,264977.0,146.8408,146.9782,146.8211,146.9684,264977.0
2021-11-12 13:25:00,149.72,149.77,149.65,149.69,312696.0,146.9684,147.0175,146.8997,146.9389,312696.0
2021-11-12 13:30:00,149.7,149.9,149.67,149.89,412668.0,146.9487,147.1451,146.9193,147.1353,412668.0
2021-11-12 13:35:00,149.88,149.96,149.85,149.95,287838.0,147.1254,147.204,147.096,147.1941,287838.0
2021-11-12 13:40:00,149.94,149.95,149.83,149.88,318920.0,147.1843,147.1941,147.0764,147.1254,318920.0
2021-11-12 13:45:00,149.87,149.93,149.77,149.78,349409.0,147.1156,147.1745,147.0175,147.0273,349409.0
2021-11-12 13:50:00,149.78,149.86,149.77,149.84,277912.0,147.0273,147.1058,147.0175,147.0862,277912.0
2021-11-12 13:55:00,149.83,149.94,149.74,149.94,395641.0,147.0764,147.1843,146.988,147.1843,395641.0
2021-11-12 14:00:00,149.94,149.94,149.78,149.84,336634.0,147.1843,147.1843,147.0273,147.0862,336634.0
2021-11-12 14:05:00,149.83,149.86,149.78,149.84,200371.0,147.0764,147.1058,147.0273,147.0862,200371.0
2021-11-12 14:10:00,149.84,149.98,149.84,149.97,357107.0,147.0862,147.2236,147.0862,147.2138,357107.0
2021-11-12 14:15:00,149.97,150.03,149.9,149.91,544145.0,147.2138,147.2727,147.1451,147.1549,544145.0
2021-11-12 14:20:00,149.91,149.93,149.81,149.86,266320.0,147.1549,147.1745,147.0567,147.1058,266320.0
2021-11-12 14:25:00,149.87,149.92,149.75,149.76,246590.0,147.1156,147.1647,146.9978,147.0076,246590.0
2021-11-12 14:30:00,149.76,149.87,149.74,149.81,273282.0,147.0076,147.1156,146.988,147.0567,273282.0
2021-11-12 14:35:00,149.81,149.9,149.74,149.9,229637.0,147.0567,147.1451,146.988,147.1451,229637.0
2021-11-12 14:40:00,149.9,149.91,149.83,149.88,216648.0,147.1451,147.1549,147.0764,147.1254,216648.0
2021-11-12 14:45:00,149.88,149.96,149.87,149.94,274656.0,147.1254,147.204,147.1156,147.1843,274656.0
2021-11-12 14:50:00,149.94,150.02,149.86,149.9,339854.0,147.1843,147.2629,147.1058,147.1451,339854.0
2021-11-12 14:55:00,149.89,149.96,149.88,149.9,196549.0,147.1353,147.204,147.1254,147.1451,196549.0
2021-11-12 15:00:00,149.9,149.91,149.75,149.83,377206.0,147.1451,147.1549,146.9978,147.0764,377206.0
2021-11-12 15:05:00,149.82,149.89,149.76,149.89,253019.0,147.0665,147.1353,147.0076,147.1353,253019.0
2021-11-12 15:10:00,149.88,150.05,149.83,150.04,539497.0,147.1254,147.2923,147.0764,147.2825,539497.0
2021-11-12 15:15:00,150.04,150.07,149.96,150.01,434550.0,147.2825,147.3119,147.204,147.253,434550.0
2021-11-12 15:20:00,150.0,150.08,150.0,150.07,378899.0,147.2432,147.3218,147.2432,147.3119,378899.0
2021-11-12 15:25:00,150.07,150.19,150.07,150.18,602245.0,147.3119,147.4297,147.3119,147.4199,602245.0
2021-11-12 15:30:00,150.18,150.3,150.09,150.29,753476.0,147.4199,147.5377,147.3316,147.5279,753476.0
2021-11-12 15:35:00,150.28,150.4,150.2,150.22,667049.0,147.5181,147.6359,147.4396,147.4592,667049.0
2021-11-12 15:40:00,150.23,150.25,150.0,150.0,613902.0,147.469,147.4886,147.2432,147.2432,613902.0
2021-11-12 15:45:00,150.0,150.02,149.84,149.9,713169.0,147.2432,147.2629,147.0862,147.1451,713169.0
2021-11-12 15:50:00,149.91,150.03,149.85,149.89,938951.0,147.1549,147.2727,147.096,147.1353,938951.0
2021-11-12 15:55:00,149.89,150.07,149.88,149.99,1630918.0,147.1353,147.3119,147.1254,147.2334,1630918.0
2021-11-15 09:30:00,150.33,151.45,150.29,151.32,2602946.0,147.5672,148.6666,147.5279,148.539,2602946.0
2021-11-15 09:35:00,151.32,151.85,151.22,151.78,1734452.0,148.539,149.0592,148.4408,148.9905,1734452.0
2021-11-15 09:40:00,151.78,151.88,151.42,151.44,1185461.0,148.9905,149.0887,148.6371,148.6568,1185461.0
2021-11-15 09:45:00,151.43,151.65,151.34,151.51,1225989.0,148.6469,148.8629,148.5586,148.7255,1225989.0
2021-11-15 09:50:00,151.5,151.52,151.01,151.07,920577.0,148.7157,148.7353,148.2347,148.2936,920577.0
2021-11-15 09:55:00,151.07,151.26,150.89,150.96,703549.0,148.2936,148.4801,148.1169,148.1856,703549.0
2021-11-15 10:00:00,150.96,151.01,150.78,150.91,744528.0,148.1856,148.2347,148.0089,148.1365,744528.0
2021-11-15 10:05:00,150.9,151.0,150.68,150.69,443809.0,148.1267,148.2249,147.9107,147.9205,443809.0
2021-11-15 10:10:00,150.69,150.74,150.47,150.49,605519.0,147.9205,147.9696,147.7046,147.7242,605519.0
2021-11-15 10:15:00,150.5,150.54,150.33,150.34,568742.0,147.734,147.7733,147.5672,147.577,568742.0
2021-11-15 10:20:00,150.35,150.48,150.25,150.32,720777.0,147.5868,147.7144,147.4886,147.5573,720777.0
2021-11-15 10:25:00,150.33,150.51,150.31,150.44,544165.0,147.5672,147.7439,147.5475,147.6751,544165.0
2021-11-15 10:30:00,150.44,150.76,150.41,150.75,524897.0,147.6751,147.9893,147.6457,147.9794,524897.0
2021-11-15 10:35:00,150.75,150.92,150.36,150.37,903300.0,147.9794,148.1463,147.5966,147.6064,903300.0
2021-11-15 10:40:00,150.38,150.48,150.32,150.43,488386.0,147.6162,147.7144,147.5573,147.6653,488386.0
2021-11-15 10:45:00,150.43,150.49,150.3,150.41,474102.0,147.6653,147.7242,147.5377,147.6457,474102.0
2021-11-15 10:50:00,150.42,150.51,150.38,150.44,379460.0,147.6555,147.7439,147.6162,147.6751,379460.0
2021-11-15 10:55:00,150.44,150.45,150.29,150.33,374086.0,147.6751,147.685,147.5279,147.5672,374086.0
2021-11-15 11:00:00,150.32,150.53,150.3,150.34,481090.0,147.5573,147.7635,147.5377,147.577,481090.0
2021-11-15 11:05:00,150.34,150.49,150.32,150.37,403620.0,147.577,147.7242,147.5573,147.6064,403620.0
2021-11-15 11:10:00,150.38,150.41,150.21,150.31,346498.0,147.6162,147.6457,147.4494,147.5475,346498.0
2021-11-15 11:15:00,150.32,150.41,150.05,150.11,526680.0,147.5573,147.6457,147.2923,147.3512,526680.0
2021-11-15 11:20:00,150.12,150.14,150.01,150.08,291896.0,147.361,147.3807,147.253,147.3218,291896.0
2021-11-15 11:25:00,150.07,150.1,149.97,150.06,358095.0,147.3119,147.3414,147.2138,147.3021,358095.0
2021-11-15 11:30:00,150.05,150.17,150.0,150.13,354812.0,147.2923,147.4101,147.2432,147.3708,354812.0
2021-11-15 11:35:00,150.14,150.3,150.07,150.08,451477.0,147.3807,147.5377,147.3119,147.3218,451477.0
2021-11-15 11:40:00,150.08,150.12,149.47,149.54,913448.0,147.3218,147.361,146.723,146.7917,913448.0
2021-11-15 11:45:00,149.53,149.82,149.43,149.69,657611.0,146.7819,147.0665,146.6837,146.9389,657611.0
2021-11-15 11:50:00,149.69,149.72,149.48,149.64,351739.0,146.9389,146.9684,146.7328,146.8898,351739.0
2021-11-15 11:55:00,149.64,149.8,149.64,149.78,359989.0,146.8898,147.0469,146.8898,147.0273,359989.0
2021-11-15 12:00:00,149.77,150.0,149.67,149.98,359930.0,147.0175,147.2432,146.9193,147.2236,359930.0
2021-11-15 12:05:00,149.98,149.99,149.85,149.87,258183.0,147.2236,147.2334,147.096,147.1156,258183.0
2021-11-15 12:10:00,149.87,149.96,149.82,149.93,248661.0,147.1156,147.204,147.0665,147.1745,248661.0
2021-11-15 12:15:00,149.92,149.96,149.78,149.81,301480.0,147.1647,147.204,147.0273,147.0567,301480.0
2021-11-15 12:20:00,149.81,149.82,149.56,149.66,373212.0,147.0567,147.0665,146.8113,146.9095,373212.0
2021-11-15 12:25:00,149.66,149.72,149.54,149.67,312253.0,146.9095,146.9684,146.7917,146.9193,312253.0
2021-11-15 12:30:00,149.67,149.94,149.65,149.93,231668.0,146.9193,147.1843,146.8997,147.1745,231668.0
2021-11-15 12:35:00,149.93,150.17,149.88,150.14,502778.0,147.1745,147.4101,147.1254,147.3807,502778.0
2021-11-15 12:40:00,150.14,150.24,150.04,150.19,308756.0,147.3807,147.4788,147.2825,147.4297,308756.0
2021-11-15 12:45:00,150.19,150.2,150.03,150.11,227230.0,147.4297,147.4396,147.2727,147.3512,227230.0
2021-11-15 12:50:00,150.1,150.18,150.06,150.08,215825.0,147.3414,147.4199,147.3021,147.3218,215825.0
2021-11-15 12:55:00,150.08,150.08,149.97,150.04,206297.0,147.3218,147.3218,147.2138,147.2825,206297.0
2021-11-15 13:00:00,150.04,150.13,149.93,150.13,218907.0,147.2825,147.3708,147.1745,147.3708,218907.0
2021-11-15 13:05:00,150.13,150.14,150.04,150.11,223372.0,147.3708,147.3807,147.2825,147.3512,223372.0
2021-11-15 13:10:00,150.12,150.14,150.02,150.03,153914.0,147.361,147.3807,147.2629,147.2727,153914.0
2021-11-15 13:15:00,150.03,150.13,150.0,150.09,246212.0,147.2727,147.3708,147.2432,147.3316,246212.0
2021-11-15 13:20:00,150.08,150.1,149.91,150.06,264203.0,147.3218,147.3414,147.1549,147.3021,264203.0
2021-11-15 13:25:00,150.05,150.07,149.95,150.03,237328.0,147.2923,147.3119,147.1941,147.2727,237328.0
2021-11-15 13:30:00,150.03,150.13,150.03,150.08,322855.0,147.2727,147.3708,147.2727,147.3218,322855.0
2021-11-15 13:35:00,150.09,150.09,149.94,149.97,182117.0,147.3316,147.3316,147.1843,147.2138,182117.0
2021-11-15 13:40:00,149.97,150.0,149.89,149.97,222729.0,147.2138,147.2432,147.1353,147.2138,222729.0
2021-11-15 13:45:00,149.97,150.1,149.96,150.09,188091.0,147.2138,147.3414,147.204,147.3316,188091.0
2021-11-15 13:50:00,150.09,150.13,149.95,149.99,212539.0,147.3316,147.3708,147.1941,147.2334,212539.0
2021-11-15 13:55:00,149.99,150.01,149.9,149.92,238276.0,147.2334,147.253,147.1451,147.1647,238276.0
2021-11-15 14:00:00,149.92,149.92,149.77,149.83,358996.0,147.1647,147.1647,147.0175,147.0764,358996.0
2021-11-15 14:05:00,149.82,149.89,149.76,149.87,229314.0,147.0665,147.1353,147.0076,147.1156,229314.0
2021-11-15 14:10:00,149.87,149.96,149.84,149.92,204599.0,147.1156,147.204,147.0862,147.1647,204599.0
2021-11-15 14:15:00,149.92,149.94,149.83,149.83,188322.0,147.1647,147.1843,147.0764,147.0764,188322.0
2021-11-15 14:20:00,149.84,149.91,149.8,149.88,218391.0,147.0862,147.1549,147.0469,147.1254,218391.0
2021-11-15 14:25:00,149.87,149.92,149.82,149.88,198091.0,147.1156,147.1647,147.0665,147.1254,198091.0
2021-11-15 14:30:00,149.88,149.98,149.83,149.97,179176.0,147.1254,147.2236,147.0764,147.2138,179176.0
2021-11-15 14:35:00,149.97,149.98,149.9,149.94,152156.0,147.2138,147.2236,147.1451,147.1843,152156.0
2021-11-15 14:40:00,149.94,150.13,149.93,150.1,335960.0,147.1843,147.3708,147.1745,147.3414,335960.0
2021-11-15 14:45:00,150.09,150.21,150.07,150.14,272604.0,147.3316,147.4494,147.3119,147.3807,272604.0
2021-11-15 14:50:00,150.14,150.18,150.04,150.07,232845.0,147.3807,147.4199,147.2825,147.3119,232845.0
2021-11-15 14:55:00,150.06,150.14,149.95,150.0,243050.0,147.3021,147.3807,147.1941,147.2432,243050.0
2021-11-15 15:00:00,149.99,150.01,149.92,149.93,278927.0,147.2334,147.253,147.1647,147.1745,278927.0
2021-11-15 15:05:00,149.94,149.97,149.9,149.95,233321.0,147.1843,147.2138,147.1451,147.1941,233321.0
2021-11-15 15:10:00,149.94,149.98,149.9,149.98,229803.0,147.1843,147.2236,147.1451,147.2236,229803.0
2021-11-15 15:15:00,149.97,150.14,149.96,150.05,306312.0,147.2138,147.3807,147.204,147.2923,306312.0
2021-11-15 15:20:00,150.05,150.19,150.05,150.13,438007.0,147.2923,147.4297,147.2923,147.3708,438007.0
2021-11-15 15:25:00,150.13,150.25,150.08,150.22,814651.0,147.3708,147.4886,147.3218,147.4592,814651.0
2021-11-15 15:30:00,150.23,150.26,150.07,150.09,411361.0,147.469,147.4985,147.3119,147.3316,411361.0
2021-11-15 15:35:00,150.08,150.09,149.95,149.96,379399.0,147.3218,147.3316,147.1941,147.204,379399.0
2021-11-15 15:40:00,149.96,149.97,149.85,149.9,450491.0,147.204,147.2138,147.096,147.1451,450491.0
2021-11-15 15:45:00,149.9,149.96,149.81,149.96,487357.0,147.1451,147.204,147.0567,147.204,487357.0
2021-11-15 15:50:00,149.96,149.96,149.75,149.83,1159549.0,147.204,147.204,146.9978,147.0764,1159549.0
2021-11-15 15:55:00,149.83,150.0,149.81,150.0,1653882.0,147.0764,147.2432,147.0567,147.2432,1653882.0
2021-11-16 09:30:00,149.93,150.39,149.6,149.76,1976533.0,147.1745,147.6261,146.8506,147.0076,1976533.0
2021-11-16 09:35:00,149.75,150.35,149.73,150.0,1106026.0,146.9978,147.5868,146.9782,147.2432,1106026.0
2021-11-16 09:40:00,150.0,150.18,149.88,150.17,707705.0,147.2432,147.4199,147.1254,147.4101,707705.0
2021-11-16 09:45:00,150.17,150.19,149.84,149.98,631890.0,147.4101,147.4297,147.0862,147.2236,631890.0
2021-11-16 09:50:00,149.99,150.08,149.68,149.81,1099475.0,147.2334,147.3218,146.9291,147.0567,1099475.0
2021-11-16 09:55:00,149.8,149.86,149.68,149.84,579415.0,147.0469,147.1058,146.9291,147.0862,579415.0
2021-11-16 10:00:00,149.84,149.9,149.7,149.77,629836.0,147.0862,147.1451,146.9487,147.0175,629836.0
2021-11-16 10:05:00,149.77,149.82,149.53,149.56,625708.0,147.0175,147.0665,146.7819,146.8113,625708.0
2021-11-16 10:10:00,149.56,149.69,149.55,149.58,408224.0,146.8113,146.9389,146.8015,146.8309,408224.0
2021-11-16 10:15:00,149.58,149.75,149.57,149.6,484807.0,146.8309,146.9978,146.8211,146.8506,484807.0
2021-11-16 10:20:00,149.6,149.64,149.35,149.4,558594.0,146.8506,146.8898,146.6052,146.6543,558594.0
2021-11-16 10:25:00,149.39,149.48,149.34,149.37,490237.0,146.6444,146.7328,146.5954,146.6248,490237.0
2021-11-16 10:30:00,149.37,149.62,149.34,149.57,362701.0,146.6248,146.8702,146.5954,146.8211,362701.0
2021-11-16 10:35:00,149.58,149.63,149.5,149.56,285930.0,146.8309,146.88,146.7524,146.8113,285930.0
2021-11-16 10:40:00,149.56,149.67,149.54,149.61,306433.0,146.8113,146.9193,146.7917,146.8604,306433.0
2021-11-16 10:45:00,149.62,149.64,149.46,149.63,341137.0,146.8702,146.8898,146.7132,146.88,341137.0
2021-11-16 10:50:00,149.62,149.82,149.59,149.72,411206.0,146.8702,147.0665,146.8408,146.9684,411206.0
2021-11-16 10:55:00,149.72,149.78,149.64,149.68,261188.0,146.9684,147.0273,146.8898,146.9291,261188.0
2021-11-16 11:00:00,149.68,149.94,149.66,149.91,449935.0,146.9291,147.1843,146.9095,147.1549,449935.0
2021-11-16 11:05:00,149.9,150.0,149.88,150.0,329883.0,147.1451,147.2432,147.1254,147.2432,329883.0
2021-11-16 11:10:00,150.0,150.48,149.99,150.45,1142723.0,147.2432,147.7144,147.2334,147.685,1142723.0
2021-11-16 11:15:00,150.45,150.78,150.45,150.72,949188.0,147.685,148.0089,147.685,147.95,949188.0
2021-11-16 11:20:00,150.71,151.08,150.71,151.04,1039635.0,147.9402,148.3034,147.9402,148.2641,1039635.0
2021-11-16 11:25:00,151.04,151.29,151.04,151.09,972389.0,148.2641,148.5095,148.2641,148.3132,972389.0
2021-11-16 11:30:00,151.09,151.21,151.04,151.12,772859.0,148.3132,148.431,148.2641,148.3426,772859.0
2021-11-16 11:35:00,151.13,151.37,151.11,151.22,1027094.0,148.3525,148.5881,148.3328,148.4408,1027094.0
2021-11-16 11:40:00,151.22,151.25,150.99,151.02,634192.0,148.4408,148.4703,148.215,148.2445,634192.0
2021-11-16 11:45:00,151.02,151.11,150.89,150.92,553046.0,148.2445,148.3328,148.1169,148.1463,553046.0
2021-11-16 11:50:00,150.92,151.08,150.89,151.01,445997.0,148.1463,148.3034,148.1169,148.2347,445997.0
2021-11-16 11:55:00,151.02,151.22,151.02,151.17,426570.0,148.2445,148.4408,148.2445,148.3917,426570.0
2021-11-16 12:00:00,151.18,151.24,151.1,151.15,360876.0,148.4015,148.4604,148.323,148.3721,360876.0
2021-11-16 12:05:00,151.15,151.34,151.12,151.3,442393.0,148.3721,148.5586,148.3426,148.5193,442393.0
2021-11-16 12:10:00,151.3,151.37,151.27,151.34,352219.0,148.5193,148.5881,148.4899,148.5586,352219.0
2021-11-16 12:15:00,151.35,151.49,151.34,151.43,618535.0,148.5684,148.7058,148.5586,148.6469,618535.0
2021-11-16 12:20:00,151.44,151.45,151.3,151.43,412523.0,148.6568,148.6666,148.5193,148.6469,412523.0
2021-11-16 12:25:00,151.43,151.43,151.08,151.13,438396.0,148.6469,148.6469,148.3034,148.3525,438396.0
2021-11-16 12:30:00,151.13,151.37,151.11,151.36,347002.0,148.3525,148.5881,148.3328,148.5782,347002.0
2021-11-16 12:35:00,151.36,151.36,151.13,151.14,266628.0,148.5782,148.5782,148.3525,148.3623,266628.0
2021-11-16 12:40:00,151.14,151.18,151.06,151.16,325043.0,148.3623,148.4015,148.2837,148.3819,325043.0
2021-11-16 12:45:00,151.15,151.25,151.1,151.13,278578.0,148.3721,148.4703,148.323,148.3525,278578.0
2021-11-16 12:50:00,151.14,151.17,151.1,151.14,191306.0,148.3623,148.3917,148.323,148.3623,191306.0
2021-11-16 12:55:00,151.15,151.19,151.11,151.16,195006.0,148.3721,148.4114,148.3328,148.3819,195006.0
2021-11-16 13:00:00,151.14,151.28,151.06,151.24,323251.0,148.3623,148.4997,148.2837,148.4604,323251.0
2021-11-16 13:05:00,151.24,151.25,151.12,151.13,209827.0,148.4604,148.4703,148.3426,148.3525,209827.0
2021-11-16 13:10:00,151.13,151.2,151.03,151.07,248125.0,148.3525,148.4212,148.2543,148.2936,248125.0
2021-11-16 13:15:00,151.07,151.16,151.0,151.0,283452.0,148.2936,148.3819,148.2249,148.2249,283452.0
2021-11-16 13:20:00,151.0,151.17,151.0,151.16,252439.0,148.2249,148.3917,148.2249,148.3819,252439.0
2021-11-16 13:25:00,151.17,151.17,151.06,151.07,176391.0,148.3917,148.3917,148.2837,148.2936,176391.0
2021-11-16 13:30:00,151.06,151.19,151.06,151.08,240519.0,148.2837,148.4114,148.2837,148.3034,240519.0
2021-11-16 13:35:00,151.08,151.15,151.05,151.14,226441.0,148.3034,148.3721,148.2739,148.3623,226441.0
2021-11-16 13:40:00,151.15,151.25,151.15,151.22,484707.0,148.3721,148.4703,148.3721,148.4408,484707.0
2021-11-16 13:45:00,151.24,151.47,151.21,151.43,550406.0,148.4604,148.6862,148.431,148.6469,550406.0
2021-11-16 13:50:00,151.43,151.45,151.34,151.37,369283.0,148.6469,148.6666,148.5586,148.5881,369283.0
2021-11-16 13:55:00,151.37,151.42,151.29,151.39,267768.0,148.5881,148.6371,148.5095,148.6077,267768.0
2021-11-16 14:00:00,151.39,151.44,151.3,151.33,321475.0,148.6077,148.6568,148.5193,148.5488,321475.0
2021-11-16 14:05:00,151.33,151.42,151.31,151.41,217523.0,148.5488,148.6371,148.5292,148.6273,217523.0
2021-11-16 14:10:00,151.42,151.47,151.37,151.38,303084.0,148.6371,148.6862,148.5881,148.5979,303084.0
2021-11-16 14:15:00,151.38,151.38,151.21,151.25,305611.0,148.5979,148.5979,148.431,148.4703,305611.0
2021-11-16 14:20:00,151.25,151.25,151.08,151.1,311332.0,148.4703,148.4703,148.3034,148.323,311332.0
2021-11-16 14:25:00,151.1,151.2,151.06,151.14,323156.0,148.323,148.4212,148.2837,148.3623,323156.0
2021-11-16 14:30:00,151.15,151.2,151.11,151.11,197557.0,148.3721,148.4212,148.3328,148.3328,197557.0
2021-11-16 14:35:00,151.12,151.15,151.05,151.08,220919.0,148.3426,148.3721,148.2739,148.3034,220919.0
2021-11-16 14:40:00,151.08,151.09,150.94,150.97,373850.0,148.3034,148.3132,148.166,148.1954,373850.0
2021-11-16 14:45:00,150.97,151.06,150.97,151.06,276963.0,148.1954,148.2837,148.1954,148.2837,276963.0
2021-11-16 14:50:00,151.06,151.14,151.05,151.13,293903.0,148.2837,148.3623,148.2739,148.3525,293903.0
2021-11-16 14:55:00,151.13,151.14,150.98,151.03,272691.0,148.3525,148.3623,148.2052,148.2543,272691.0
2021-11-16 15:00:00,151.03,151.1,150.98,151.05,229020.0,148.2543,148.323,148.2052,148.2739,229020.0
2021-11-16 15:05:00,151.04,151.09,150.95,150.97,280812.0,148.2641,148.3132,148.1758,148.1954,280812.0
2021-11-16 15:10:00,150.98,151.03,150.8,151.02,360906.0,148.2052,148.2543,148.0285,148.2445,360906.0
2021-11-16 15:15:00,151.01,151.06,150.88,150.94,239573.0,148.2347,148.2837,148.1071,148.166,239573.0
2021-11-16 15:20:00,150.95,150.96,150.89,150.94,243919.0,148.1758,148.1856,148.1169,148.166,243919.0
2021-11-16 15:25:00,150.94,151.09,150.93,151.05,430441.0,148.166,148.3132,148.1561,148.2739,430441.0
2021-11-16 15:30:00,151.04,151.16,151.02,151.06,466991.0,148.2641,148.3819,148.2445,148.2837,466991.0
2021-11-16 15:35:00,151.06,151.25,151.05,151.19,608415.0,148.2837,148.4703,148.2739,148.4114,608415.0
2021-11-16 15:40:00,151.19,151.24,151.11,151.12,436336.0,148.4114,148.4604,148.3328,148.3426,436336.0
2021-11-16 15:45:00,151.11,151.15,150.94,150.95,472207.0,148.3328,148.3721,148.166,148.1758,472207.0
2021-11-16 15:50:00,150.94,151.25,150.94,151.16,1094165.0,148.166,148.4703,148.166,148.3819,1094165.0
2021-11-16 15:55:00,151.16,151.16,150.92,151.0,1439092.0,148.3819,148.3819,148.1463,148.2249,1439092.0
2021-11-17 09:30:00,150.99,151.95,150.99,151.93,2780987.0,148.215,149.1574,148.215,149.1378,2780987.0
2021-11-17 09:35:00,151.93,152.32,151.81,151.92,1637480.0,149.1378,149.5206,149.02,149.1279,1637480.0
2021-11-17 09:40:00,151.92,152.66,151.87,152.64,1637642.0,149.1279,149.8543,149.0789,149.8347,1637642.0
2021-11-17 09:45:00,152.64,152.78,152.21,152.21,1803057.0,149.8347,149.9721,149.4126,149.4126,1803057.0
2021-11-17 09:50:00,152.22,152.26,151.63,151.86,1227235.0,149.4224,149.4617,148.8433,149.069,1227235.0
2021-11-17 09:55:00,151.86,152.23,151.73,152.07,993832.0,149.069,149.4322,148.9414,149.2752,993832.0
2021-11-17 10:00:00,152.08,152.47,152.05,152.34,1321085.0,149.285,149.6678,149.2556,149.5402,1321085.0
2021-11-17 10:05:00,152.34,152.58,152.33,152.56,1011578.0,149.5402,149.7758,149.5304,149.7562,1011578.0
2021-11-17 10:10:00,152.57,152.71,152.43,152.52,851685.0,149.766,149.9034,149.6286,149.7169,851685.0
2021-11-17 10:15:00,152.51,152.57,152.21,152.27,811311.0,149.7071,149.766,149.4126,149.4715,811311.0
2021-11-17 10:20:00,152.26,152.65,152.22,152.6,1083700.0,149.4617,149.8445,149.4224,149.7954,1083700.0
2021-11-17 10:25:00,152.61,152.78,152.2,152.51,1327360.0,149.8053,149.9721,149.4028,149.7071,1327360.0
2021-11-17 10:30:00,152.51,152.55,152.3,152.33,517879.0,149.7071,149.7464,149.501,149.5304,517879.0
2021-11-17 10:35:00,152.33,152.45,152.2,152.41,395469.0,149.5304,149.6482,149.4028,149.6089,395469.0
2021-11-17 10:40:00,152.42,152.5,152.28,152.41,421457.0,149.6188,149.6973,149.4813,149.6089,421457.0
2021-11-17 10:45:00,152.41,152.61,152.4,152.45,525005.0,149.6089,149.8053,149.5991,149.6482,525005.0
2021-11-17 10:50:00,152.44,152.58,152.34,152.44,418939.0,149.6384,149.7758,149.5402,149.6384,418939.0
2021-11-17 10:55:00,152.44,152.63,152.42,152.62,450667.0,149.6384,149.8249,149.6188,149.8151,450667.0
2021-11-17 11:00:00,152.62,153.0,152.6,152.94,1190548.0,149.8151,150.1881,149.7954,150.1292,1190548.0
2021-11-17 11:05:00,152.94,153.59,152.94,153.57,2138833.0,150.1292,150.7673,150.1292,150.7476,2138833.0
2021-11-17 11:10:00,153.58,153.94,153.41,153.79,2006106.0,150.7574,151.1108,150.5906,150.9636,2006106.0
2021-11-17 11:15:00,153.78,154.29,153.77,154.13,1731304.0,150.9538,151.4544,150.9439,151.2973,1731304.0
2021-11-17 11:20:00,154.12,154.4,153.94,154.0,1407899.0,151.2875,151.5624,151.1108,151.1697,1407899.0
2021-11-17 11:25:00,154.0,154.49,153.96,154.37,1406159.0,151.1697,151.6507,151.1305,151.5329,1406159.0
2021-11-17 11:30:00,154.37,154.43,154.19,154.38,1022188.0,151.5329,151.5918,151.3562,151.5427,1022188.0
2021-11-17 11:35:00,154.38,154.69,154.34,154.66,1304758.0,151.5427,151.847,151.5035,151.8176,1304758.0
2021-11-17 11:40:00,154.66,154.74,154.52,154.63,1075244.0,151.8176,151.8961,151.6802,151.7881,1075244.0
2021-11-17 11:45:00,154.63,154.63,154.46,154.48,957635.0,151.7881,151.7881,151.6213,151.6409,957635.0
2021-11-17 11:50:00,154.47,154.91,154.45,154.91,1032784.0,151.6311,152.063,151.6114,152.063,1032784.0
2021-11-17 11:55:00,154.9,155.0,154.86,154.99,1020953.0,152.0532,152.1513,152.0139,152.1415,1020953.0
2021-11-17 12:00:00,154.99,155.0,154.73,154.82,1365634.0,152.1415,152.1513,151.8863,151.9746,1365634.0
2021-11-17 12:05:00,154.83,154.86,154.3,154.41,1206098.0,151.9845,152.0139,151.4642,151.5722,1206098.0
2021-11-17 12:10:00,154.41,154.57,154.39,154.43,595437.0,151.5722,151.7292,151.5525,151.5918,595437.0
2021-11-17 12:15:00,154.44,154.44,154.11,154.13,789660.0,151.6016,151.6016,151.2777,151.2973,789660.0
2021-11-17 12:20:00,154.12,154.18,153.83,153.84,980432.0,151.2875,151.3464,151.0028,151.0127,980432.0
2021-11-17 12:25:00,153.84,154.18,153.77,154.11,1074836.0,151.0127,151.3464,150.9439,151.2777,1074836.0
2021-11-17 12:30:00,154.11,154.38,154.1,154.38,808489.0,151.2777,151.5427,151.2679,151.5427,808489.0
2021-11-17 12:35:00,154.38,154.72,154.2,154.71,686631.0,151.5427,151.8765,151.366,151.8667,686631.0
2021-11-17 12:40:00,154.71,154.71,154.3,154.52,540648.0,151.8667,151.8667,151.4642,151.6802,540648.0
2021-11-17 12:45:00,154.52,154.52,154.13,154.21,705936.0,151.6802,151.6802,151.2973,151.3759,705936.0
2021-11-17 12:50:00,154.21,154.24,153.94,154.06,534164.0,151.3759,151.4053,151.1108,151.2286,534164.0
2021-11-17 12:55:00,154.04,154.06,153.79,154.0,495714.0,151.209,151.2286,150.9636,151.1697,495714.0
2021-11-17 13:00:00,154.01,154.11,153.86,154.1,514112.0,151.1795,151.2777,151.0323,151.2679,514112.0
2021-11-17 13:05:00,154.1,154.23,154.01,154.06,571273.0,151.2679,151.3955,151.1795,151.2286,571273.0
2021-11-17 13:10:00,154.06,154.07,153.73,153.9,509640.0,151.2286,151.2384,150.9047,151.0716,509640.0
2021-11-17 13:15:00,153.9,154.14,153.85,154.13,422440.0,151.0716,151.3071,151.0225,151.2973,422440.0
2021-11-17 13:20:00,154.12,154.34,154.08,154.31,577648.0,151.2875,151.5035,151.2482,151.474,577648.0
2021-11-17 13:25:00,154.31,154.42,154.11,154.36,508670.0,151.474,151.582,151.2777,151.5231,508670.0
2021-11-17 13:30:00,154.36,154.53,154.31,154.44,603012.0,151.5231,151.69,151.474,151.6016,603012.0
2021-11-17 13:35:00,154.44,154.46,154.26,154.37,470950.0,151.6016,151.6213,151.4249,151.5329,470950.0
2021-11-17 13:40:00,154.37,154.47,154.29,154.43,380820.0,151.5329,151.6311,151.4544,151.5918,380820.0
2021-11-17 13:45:00,154.43,154.51,154.39,154.4,387845.0,151.5918,151.6703,151.5525,151.5624,387845.0
2021-11-17 13:50:00,154.39,154.55,154.34,154.45,404278.0,151.5525,151.7096,151.5035,151.6114,404278.0
2021-11-17 13:55:00,154.45,154.47,154.25,154.3,338848.0,151.6114,151.6311,151.4151,151.4642,338848.0
2021-11-17 14:00:00,154.3,154.39,154.28,154.37,335172.0,151.4642,151.5525,151.4446,151.5329,335172.0
2021-11-17 14:05:00,154.37,154.5,154.27,154.5,373819.0,151.5329,151.6605,151.4348,151.6605,373819.0
2021-11-17 14:10:00,154.5,154.55,154.45,154.47,672750.0,151.6605,151.7096,151.6114,151.6311,672750.0
2021-11-17 14:15:00,154.46,154.48,154.13,154.25,496981.0,151.6213,151.6409,151.2973,151.4151,496981.0
2021-11-17 14:20:00,154.25,154.32,154.14,154.15,323082.0,151.4151,151.4838,151.3071,151.317,323082.0
2021-11-17 14:25:00,154.15,154.23,154.02,154.19,447499.0,151.317,151.3955,151.1893,151.3562,447499.0
2021-11-17 14:30:00,154.18,154.19,154.0,154.04,392829.0,151.3464,151.3562,151.1697,151.209,392829.0
2021-11-17 14:35:00,154.04,154.17,153.88,153.91,435542.0,151.209,151.3366,151.0519,151.0814,435542.0
2021-11-17 14:40:00,153.9,153.95,153.85,153.9,327321.0,151.0716,151.1206,151.0225,151.0716,327321.0
2021-11-17 14:45:00,153.88,153.91,153.78,153.87,318834.0,151.0519,151.0814,150.9538,151.0421,318834.0
2021-11-17 14:50:00,153.87,153.96,153.78,153.95,438671.0,151.0421,151.1305,150.9538,151.1206,438671.0
2021-11-17 14:55:00,153.95,154.12,153.9,154.11,479189.0,151.1206,151.2875,151.0716,151.2777,479189.0
2021-11-17 15:00:00,154.11,154.11,153.86,153.86,442600.0,151.2777,151.2777,151.0323,151.0323,442600.0
2021-11-17 15:05:00,153.86,153.89,153.65,153.81,692302.0,151.0323,151.0617,150.8261,150.9832,692302.0
2021-11-17 15:10:00,153.81,154.02,153.81,153.99,501601.0,150.9832,151.1893,150.9832,151.1599,501601.0
2021-11-17 15:15:00,153.99,154.01,153.77,153.84,637363.0,151.1599,151.1795,150.9439,151.0127,637363.0
2021-11-17 15:20:00,153.84,154.18,153.83,154.15,567398.0,151.0127,151.3464,151.0028,151.317,567398.0
2021-11-17 15:25:00,154.14,154.15,153.88,153.9,576994.0,151.3071,151.317,151.0519,151.0716,576994.0
2021-11-17 15:30:00,153.89,154.07,153.89,154.02,429717.0,151.0617,151.2384,151.0617,151.1893,429717.0
2021-11-17 15:35:00,154.02,154.05,153.93,153.94,483840.0,151.1893,151.2188,151.101,151.1108,483840.0
2021-11-17 15:40:00,153.94,154.01,153.87,153.96,502263.0,151.1108,151.1795,151.0421,151.1305,502263.0
2021-11-17 15:45:00,153.96,154.25,153.92,154.25,940018.0,151.1305,151.4151,151.0912,151.4151,940018.0
2021-11-17 15:50:00,154.24,154.27,153.53,153.63,1866845.0,151.4053,151.4348,150.7084,150.8065,1866845.0
2021-11-17 15:55:00,153.63,153.81,153.34,153.65,3860164.0,150.8065,150.9832,150.5218,150.8261,3860164.0
2021-11-18 09:30:00,153.65,154.0,153.21,153.28,2630132.0,150.8261,151.1697,150.3942,150.4629,2630132.0
2021-11-18 09:35:00,153.29,153.85,153.05,153.8,1356432.0,150.4728,151.0225,150.2372,150.9734,1356432.0
2021-11-18 09:40:00,153.8,154.0,153.72,153.86,1194097.0,150.9734,151.1697,150.8949,151.0323,1194097.0
2021-11-18 09:45:00,153.86,154.62,153.79,154.44,1694370.0,151.0323,151.7783,150.9636,151.6016,1694370.0
2021-11-18 09:50:00,154.43,154.46,153.9,154.03,1133715.0,151.5918,151.6213,151.0716,151.1992,1133715.0
2021-11-18 09:55:00,154.04,154.5,154.04,154.42,878706.0,151.209,151.6605,151.209,151.582,878706.0
2021-11-18 10:00:00,154.42,154.43,154.06,154.38,757739.0,151.582,151.5918,151.2286,151.5427,757739.0
2021-11-18 10:05:00,154.39,154.58,154.01,154.05,1013907.0,151.5525,151.7391,151.1795,151.2188,1013907.0
2021-11-18 10:10:00,154.05,154.2,153.73,154.18,1195003.0,151.2188,151.366,150.9047,151.3464,1195003.0
2021-11-18 10:15:00,154.17,154.27,153.86,153.87,846757.0,151.3366,151.4348,151.0323,151.0421,846757.0
2021-11-18 10:20:00,153.87,154.37,153.56,154.36,1059862.0,151.0421,151.5329,150.7378,151.5231,1059862.0
2021-11-18 10:25:00,154.35,154.46,154.11,154.17,852415.0,151.5133,151.6213,151.2777,151.3366,852415.0
2021-11-18 10:30:00,154.18,154.38,154.11,154.28,865371.0,151.3464,151.5427,151.2777,151.4446,865371.0
2021-11-18 10:35:00,154.29,154.49,154.24,154.28,642737.0,151.4544,151.6507,151.4053,151.4446,642737.0
2021-11-18 10:40:00,154.29,154.44,153.98,154.07,730788.0,151.4544,151.6016,151.1501,151.2384,730788.0
2021-11-18 10:45:00,154.07,154.27,154.02,154.19,680075.0,151.2384,151.4348,151.1893,151.3562,680075.0
2021-11-18 10:50:00,154.19,154.38,154.14,154.18,613273.0,151.3562,151.5427,151.3071,151.3464,613273.0
2021-11-18 10:55:00,154.18,154.32,154.06,154.16,509633.0,151.3464,151.4838,151.2286,151.3268,509633.0
2021-11-18 11:00:00,154.15,154.2,153.91,153.95,490160.0,151.317,151.366,151.0814,151.1206,490160.0
2021-11-18 11:05:00,153.95,154.09,153.88,154.02,461291.0,151.1206,151.2581,151.0519,151.1893,461291.0
2021-11-18 11:10:00,154.02,154.36,153.96,154.25,630070.0,151.1893,151.5231,151.1305,151.4151,630070.0
2021-11-18 11:15:00,154.26,154.44,154.26,154.36,381287.0,151.4249,151.6016,151.4249,151.5231,381287.0
2021-11-18 11:20:00,154.36,154.42,154.22,154.25,345319.0,151.5231,151.582,151.3857,151.4151,345319.0
2021-11-18 11:25:00,154.24,154.25,154.08,154.08,404505.0,151.4053,151.4151,151.2482,151.2482,404505.0
2021-11-18 11:30:00,154.07,154.72,154.06,154.66,1004972.0,151.2384,151.8765,151.2286,151.8176,1004972.0
2021-11-18 11:35:00,154.65,154.68,154.45,154.5,870302.0,151.8078,151.8372,151.6114,151.6605,870302.0
2021-11-18 11:40:00,154.51,154.78,154.49,154.67,888386.0,151.6703,151.9354,151.6507,151.8274,888386.0
2021-11-18 11:45:00,154.68,154.87,154.59,154.74,886287.0,151.8372,152.0237,151.7489,151.8961,886287.0
2021-11-18 11:50:00,154.74,154.81,154.63,154.67,437620.0,151.8961,151.9648,151.7881,151.8274,437620.0
2021-11-18 11:55:00,154.66,154.71,154.58,154.63,406971.0,151.8176,151.8667,151.7391,151.7881,406971.0
2021-11-18 12:00:00,154.63,154.87,154.54,154.78,514462.0,151.7881,152.0237,151.6998,151.9354,514462.0
2021-11-18 12:05:00,154.78,154.87,154.69,154.84,398253.0,151.9354,152.0237,151.847,151.9943,398253.0
2021-11-18 12:10:00,154.83,154.96,154.8,154.95,649701.0,151.9845,152.1121,151.955,152.1023,649701.0
2021-11-18 12:15:00,154.94,154.99,154.8,154.94,469591.0,152.0924,152.1415,151.955,152.0924,469591.0
2021-11-18 12:20:00,154.94,154.96,154.71,154.83,465704.0,152.0924,152.1121,151.8667,151.9845,465704.0
2021-11-18 12:25:00,154.82,156.54,154.81,156.5,5420125.0,151.9746,153.663,151.9648,153.6238,5420125.0
2021-11-18 12:30:00,156.5,156.99,155.97,156.83,6077505.0,153.6238,154.1048,153.1035,153.9477,6077505.0
2021-11-18 12:35:00,156.83,157.87,156.76,157.59,5115201.0,153.9477,154.9686,153.879,154.6937,5115201.0
2021-11-18 12:40:00,157.58,157.6,157.0,157.38,3198495.0,154.6839,154.7036,154.1146,154.4876,3198495.0
2021-11-18 12:45:00,157.38,157.75,157.25,157.72,2410296.0,154.4876,154.8508,154.36,154.8213,2410296.0
2021-11-18 12:50:00,157.71,157.74,157.02,157.56,2314828.0,154.8115,154.841,154.1342,154.6643,2314828.0
2021-11-18 12:55:00,157.55,157.58,156.66,157.22,2081527.0,154.6545,154.6839,153.7808,154.3305,2081527.0
2021-11-18 13:00:00,157.22,157.22,156.7,157.2,1434485.0,154.3305,154.3305,153.8201,154.3109,1434485.0
2021-11-18 13:05:00,157.21,157.41,157.01,157.38,1428273.0,154.3207,154.517,154.1244,154.4876,1428273.0
2021-11-18 13:10:00,157.37,157.57,157.35,157.53,1120029.0,154.4778,154.6741,154.4581,154.6348,1120029.0
2021-11-18 13:15:00,157.53,157.53,157.15,157.52,859430.0,154.6348,154.6348,154.2618,154.625,859430.0
2021-11-18 13:20:00,157.52,157.75,157.25,157.42,1636596.0,154.625,154.8508,154.36,154.5269,1636596.0
2021-11-18 13:25:00,157.41,157.68,157.32,157.44,883657.0,154.517,154.7821,154.4287,154.5465,883657.0
2021-11-18 13:30:00,157.43,157.59,157.28,157.39,715409.0,154.5367,154.6937,154.3894,154.4974,715409.0
2021-11-18 13:35:00,157.38,157.52,157.28,157.37,642065.0,154.4876,154.625,154.3894,154.4778,642065.0
2021-11-18 13:40:00,157.36,157.63,157.33,157.43,810496.0,154.468,154.733,154.4385,154.5367,810496.0
2021-11-18 13:45:00,157.43,157.64,157.37,157.53,818758.0,154.5367,154.7428,154.4778,154.6348,818758.0
2021-11-18 13:50:00,157.53,157.77,157.34,157.48,1371721.0,154.6348,154.8704,154.4483,154.5858,1371721.0
2021-11-18 13:55:00,157.47,157.62,157.43,157.5,620646.0,154.5759,154.7232,154.5367,154.6054,620646.0
2021-11-18 14:00:00,157.5,157.59,157.39,157.58,599296.0,154.6054,154.6937,154.4974,154.6839,599296.0
2021-11-18 14:05:00,157.59,158.2,157.58,158.19,2353685.0,154.6937,155.2925,154.6839,155.2827,2353685.0
2021-11-18 14:10:00,158.19,158.4,158.04,158.32,2251909.0,155.2827,155.4889,155.1355,155.4103,2251909.0
2021-11-18 14:15:00,158.33,158.33,157.85,158.0,1614825.0,155.4201,155.4201,154.949,155.0962,1614825.0
2021-11-18 14:20:00,158.0,158.15,157.89,158.11,1018997.0,155.0962,155.2434,154.9882,155.2042,1018997.0
2021-11-18 14:25:00,158.1,158.16,157.87,157.94,891645.0,155.1944,155.2533,154.9686,155.0373,891645.0
2021-11-18 14:30:00,157.93,158.0,157.51,157.72,1232603.0,155.0275,155.0962,154.6152,154.8213,1232603.0
2021-11-18 14:35:00,157.72,157.86,157.65,157.68,721604.0,154.8213,154.9588,154.7526,154.7821,721604.0
2021-11-18 14:40:00,157.68,157.74,157.37,157.49,762205.0,154.7821,154.841,154.4778,154.5956,762205.0
2021-11-18 14:45:00,157.48,157.7,157.48,157.56,658828.0,154.5858,154.8017,154.5858,154.6643,658828.0
2021-11-18 14:50:00,157.56,157.79,157.48,157.65,594442.0,154.6643,154.8901,154.5858,154.7526,594442.0
2021-11-18 14:55:00,157.65,157.83,157.47,157.64,625169.0,154.7526,154.9293,154.5759,154.7428,625169.0
2021-11-18 15:00:00,157.64,157.91,157.6,157.83,582954.0,154.7428,155.0079,154.7036,154.9293,582954.0
2021-11-18 15:05:00,157.83,157.95,157.75,157.91,628082.0,154.9293,155.0471,154.8508,155.0079,628082.0
2021-11-18 15:10:00,157.91,157.98,157.76,157.83,664189.0,155.0079,155.0766,154.8606,154.9293,664189.0
2021-11-18 15:15:00,157.83,157.88,157.61,157.71,741191.0,154.9293,154.9784,154.7134,154.8115,741191.0
2021-11-18 15:20:00,157.71,157.87,157.68,157.86,524359.0,154.8115,154.9686,154.7821,154.9588,524359.0
2021-11-18 15:25:00,157.86,157.96,157.68,157.91,622168.0,154.9588,155.0569,154.7821,155.0079,622168.0
2021-11-18 15:30:00,157.91,158.0,157.85,157.88,1012345.0,155.0079,155.0962,154.949,154.9784,1012345.0
2021-11-18 15:35:00,157.89,158.29,157.83,158.29,1556922.0,154.9882,155.3809,154.9293,155.3809,1556922.0
2021-11-18 15:40:00,158.29,158.5,158.26,158.26,1757883.0,155.3809,155.587,155.3514,155.3514,1757883.0
2021-11-18 15:45:00,158.25,158.67,158.21,158.53,1913274.0,155.3416,155.7539,155.3023,155.6165,1913274.0
2021-11-18 15:50:00,158.52,158.55,158.05,158.1,3216958.0,155.6066,155.6361,155.1453,155.1944,3216958.0
2021-11-18 15:55:00,158.1,158.12,157.7,157.89,4721001.0,155.1944,155.214,154.8017,154.9882,4721001.0
2021-11-19 09:30:00,157.63,157.87,156.53,157.12,7407486.0,154.733,154.9686,153.6532,154.2324,7407486.0
2021-11-19 09:35:00,157.11,158.23,157.08,158.23,2521615.0,154.2226,155.322,154.1931,155.322,2521615.0
2021-11-19 09:40:00,158.24,158.27,157.57,157.89,2062660.0,155.3318,155.3612,154.6741,154.9882,2062660.0
2021-11-19 09:45:00,157.91,158.1,157.34,157.8,1637971.0,155.0079,155.1944,154.4483,154.8999,1637971.0
2021-11-19 09:50:00,157.8,158.57,157.71,158.56,1597921.0,154.8999,155.6557,154.8115,155.6459,1597921.0
2021-11-19 09:55:00,158.57,159.02,158.39,158.95,2179241.0,155.6557,156.0975,155.479,156.0287,2179241.0
2021-11-19 10:00:00,158.95,159.0,158.52,158.81,1695559.0,156.0287,156.0778,155.6066,155.8913,1695559.0
2021-11-19 10:05:00,158.81,158.93,158.29,158.51,1716787.0,155.8913,156.0091,155.3809,155.5968,1716787.0
2021-11-19 10:10:00,158.51,158.53,158.25,158.47,1028084.0,155.5968,155.6165,155.3416,155.5576,1028084.0
2021-11-19 10:15:00,158.47,158.64,158.28,158.51,994698.0,155.5576,155.7244,155.3711,155.5968,994698.0
2021-11-19 10:20:00,158.51,158.85,158.34,158.7,1110791.0,155.5968,155.9306,155.43,155.7833,1110791.0
2021-11-19 10:25:00,158.7,158.72,158.07,158.16,1235790.0,155.7833,155.803,155.1649,155.2533,1235790.0
2021-11-19 10:30:00,158.16,158.64,158.15,158.63,806936.0,155.2533,155.7244,155.2434,155.7146,806936.0
2021-11-19 10:35:00,158.63,158.77,158.38,158.75,855981.0,155.7146,155.8521,155.4692,155.8324,855981.0
2021-11-19 10:40:00,158.76,159.14,158.7,159.01,1224984.0,155.8422,156.2153,155.7833,156.0876,1224984.0
2021-11-19 10:45:00,159.01,159.01,158.7,158.88,827640.0,156.0876,156.0876,155.7833,155.96,827640.0
2021-11-19 10:50:00,158.87,159.14,158.85,159.08,1036256.0,155.9502,156.2153,155.9306,156.1564,1036256.0
2021-11-19 10:55:00,159.09,159.19,158.97,158.99,966097.0,156.1662,156.2643,156.0484,156.068,966097.0
2021-11-19 11:00:00,158.99,159.24,158.86,159.24,983661.0,156.068,156.3134,155.9404,156.3134,983661.0
2021-11-19 11:05:00,159.24,159.47,159.1,159.45,1252820.0,156.3134,156.5392,156.176,156.5196,1252820.0
2021-11-19 11:10:00,159.45,159.93,159.43,159.77,2297756.0,156.5196,156.9907,156.4999,156.8337,2297756.0
2021-11-19 11:15:00,159.77,159.96,159.71,159.72,1450387.0,156.8337,157.0202,156.7748,156.7846,1450387.0
2021-11-19 11:20:00,159.72,159.87,159.57,159.68,998989.0,156.7846,156.9318,156.6373,156.7453,998989.0
2021-11-19 11:25:00,159.7,159.86,159.59,159.85,907341.0,156.765,156.922,156.657,156.9122,907341.0
2021-11-19 11:30:00,159.85,159.95,159.54,159.78,1249652.0,156.9122,157.0104,156.6079,156.8435,1249652.0
2021-11-19 11:35:00,159.78,160.0,159.77,159.91,984473.0,156.8435,157.0594,156.8337,156.9711,984473.0
2021-11-19 11:40:00,159.91,159.97,159.7,159.75,939152.0,156.9711,157.03,156.765,156.814,939152.0
2021-11-19 11:45:00,159.75,159.86,159.65,159.74,945716.0,156.814,156.922,156.7159,156.8042,945716.0
2021-11-19 11:50:00,159.74,159.95,159.72,159.94,898921.0,156.8042,157.0104,156.7846,157.0005,898921.0
2021-11-19 11:55:00,159.94,160.17,159.59,159.87,1995096.0,157.0005,157.2263,156.657,156.9318,1995096.0
2021-11-19 12:00:00,159.86,159.9,159.69,159.9,825924.0,156.922,156.9613,156.7551,156.9613,825924.0
2021-11-19 12:05:00,159.89,160.15,159.86,159.91,948273.0,156.9515,157.2067,156.922,156.9711,948273.0
2021-11-19 12:10:00,159.91,160.14,159.88,160.09,719410.0,156.9711,157.1969,156.9417,157.1478,719410.0
2021-11-19 12:15:00,160.09,160.11,159.79,159.9,738991.0,157.1478,157.1674,156.8533,156.9613,738991.0
2021-11-19 12:20:00,159.9,159.99,159.84,159.91,569004.0,156.9613,157.0496,156.9024,156.9711,569004.0
2021-11-19 12:25:00,159.91,160.03,159.86,159.93,550167.0,156.9711,157.0889,156.922,156.9907,550167.0
2021-11-19 12:30:00,159.93,159.96,159.73,159.75,555725.0,156.9907,157.0202,156.7944,156.814,555725.0
2021-11-19 12:35:00,159.75,159.97,159.73,159.94,818215.0,156.814,157.03,156.7944,157.0005,818215.0
2021-11-19 12:40:00,159.94,159.95,159.7,159.83,630161.0,157.0005,157.0104,156.765,156.8926,630161.0
2021-11-19 12:45:00,159.83,160.2,159.82,160.15,1162374.0,156.8926,157.2558,156.8828,157.2067,1162374.0
2021-11-19 12:50:00,160.15,160.32,160.08,160.29,905331.0,157.2067,157.3736,157.138,157.3441,905331.0
2021-11-19 12:55:00,160.29,160.35,160.24,160.29,933928.0,157.3441,157.403,157.295,157.3441,933928.0
2021-11-19 13:00:00,160.28,160.44,160.23,160.38,847237.0,157.3343,157.4914,157.2852,157.4325,847237.0
2021-11-19 13:05:00,160.38,160.55,160.38,160.5,976292.0,157.4325,157.5993,157.4325,157.5503,976292.0
2021-11-19 13:10:00,160.5,160.51,159.98,160.14,1243136.0,157.5503,157.5601,157.0398,157.1969,1243136.0
2021-11-19 13:15:00,160.13,160.17,159.93,160.04,873051.0,157.1871,157.2263,156.9907,157.0987,873051.0
2021-11-19 13:20:00,160.04,160.27,159.94,160.25,762329.0,157.0987,157.3245,157.0005,157.3049,762329.0
2021-11-19 13:25:00,160.26,160.32,159.94,159.96,974812.0,157.3147,157.3736,157.0005,157.0202,974812.0
2021-11-19 13:30:00,159.96,160.28,159.93,160.06,833485.0,157.0202,157.3343,156.9907,157.1183,833485.0
2021-11-19 13:35:00,160.06,160.08,159.77,159.96,748079.0,157.1183,157.138,156.8337,157.0202,748079.0
2021-11-19 13:40:00,159.96,160.05,159.79,160.03,602180.0,157.0202,157.1085,156.8533,157.0889,602180.0
2021-11-19 13:45:00,160.03,160.33,159.96,160.23,813620.0,157.0889,157.3834,157.0202,157.2852,813620.0
2021-11-19 13:50:00,160.22,160.51,160.21,160.43,932290.0,157.2754,157.5601,157.2656,157.4815,932290.0
2021-11-19 13:55:00,160.43,160.72,160.32,160.69,1115304.0,157.4815,157.7662,157.3736,157.7368,1115304.0
2021-11-19 14:00:00,160.7,160.74,160.34,160.52,1063658.0,157.7466,157.7858,157.3932,157.5699,1063658.0
2021-11-19 14:05:00,160.52,160.64,160.44,160.61,832811.0,157.5699,157.6877,157.4914,157.6582,832811.0
2021-11-19 14:10:00,160.61,160.75,160.58,160.63,783308.0,157.6582,157.7957,157.6288,157.6779,783308.0
2021-11-19 14:15:00,160.64,160.65,160.53,160.58,557131.0,157.6877,157.6975,157.5797,157.6288,557131.0
2021-11-19 14:20:00,160.58,160.75,160.58,160.74,571725.0,157.6288,157.7957,157.6288,157.7858,571725.0
2021-11-19 14:25:00,160.74,160.84,160.66,160.71,1194064.0,157.7858,157.884,157.7073,157.7564,1194064.0
2021-11-19 14:30:00,160.72,160.77,160.51,160.59,937246.0,157.7662,157.8153,157.5601,157.6386,937246.0
2021-11-19 14:35:00,160.58,160.65,160.52,160.59,558895.0,157.6288,157.6975,157.5699,157.6386,558895.0
2021-11-19 14:40:00,160.58,160.69,160.52,160.62,634415.0,157.6288,157.7368,157.5699,157.6681,634415.0
2021-11-19 14:45:00,160.62,160.62,160.3,160.33,677717.0,157.6681,157.6681,157.3539,157.3834,677717.0
2021-11-19 14:50:00,160.33,160.55,160.3,160.5,637174.0,157.3834,157.5993,157.3539,157.5503,637174.0
2021-11-19 14:55:00,160.49,160.54,160.34,160.52,599654.0,157.5404,157.5895,157.3932,157.5699,599654.0
2021-11-19 15:00:00,160.52,160.62,160.36,160.39,800227.0,157.5699,157.6681,157.4128,157.4423,800227.0
2021-11-19 15:05:00,160.39,160.51,160.31,160.37,797719.0,157.4423,157.5601,157.3637,157.4226,797719.0
2021-11-19 15:10:00,160.38,160.41,160.16,160.2,756233.0,157.4325,157.4619,157.2165,157.2558,756233.0
2021-11-19 15:15:00,160.2,160.22,160.1,160.21,698734.0,157.2558,157.2754,157.1576,157.2656,698734.0
2021-11-19 15:20:00,160.2,160.3,160.18,160.3,685364.0,157.2558,157.3539,157.2361,157.3539,685364.0
2021-11-19 15:25:00,160.29,160.5,160.24,160.49,792020.0,157.3441,157.5503,157.295,157.5404,792020.0
2021-11-19 15:30:00,160.48,160.57,160.43,160.53,901740.0,157.5306,157.619,157.4815,157.5797,901740.0
2021-11-19 15:35:00,160.53,160.88,160.53,160.87,1506728.0,157.5797,157.9233,157.5797,157.9135,1506728.0
2021-11-19 15:40:00,160.87,161.02,160.83,160.9,1855285.0,157.9135,158.0607,157.8742,157.9429,1855285.0
2021-11-19 15:45:00,160.9,160.92,160.62,160.74,1868931.0,157.9429,157.9625,157.6681,157.7858,1868931.0
2021-11-19 15:50:00,160.75,160.78,160.24,160.33,1902939.0,157.7957,157.8251,157.295,157.3834,1902939.0
2021-11-19 15:55:00,160.33,160.72,160.31,160.56,3569223.0,157.3834,157.7662,157.3637,157.6092,3569223.0
2021-11-22 09:30:00,161.68,163.06,161.63,162.76,4800809.0,158.7086,160.0632,158.6595,159.7687,4800809.0
2021-11-22 09:35:00,162.78,163.31,162.48,163.02,2478204.0,159.7884,160.3086,159.4939,160.0239,2478204.0
2021-11-22 09:40:00,163.03,163.69,162.97,163.69,2212930.0,160.0338,160.6816,159.9749,160.6816,2212930.0
2021-11-22 09:45:00,163.69,163.77,163.22,163.57,1980305.0,160.6816,160.7602,160.2203,160.5638,1980305.0
2021-11-22 09:50:00,163.56,164.1,163.49,164.09,2511530.0,160.554,161.0841,160.4853,161.0743,2511530.0
2021-11-22 09:55:00,164.08,164.78,164.06,164.69,2973246.0,161.0645,161.7516,161.0448,161.6633,2973246.0
2021-11-22 10:00:00,164.67,165.25,164.67,165.02,4143279.0,161.6436,162.213,161.6436,161.9872,4143279.0
2021-11-22 10:05:00,165.02,165.22,164.64,165.05,2881132.0,161.9872,162.1835,161.6142,162.0166,2881132.0
2021-11-22 10:10:00,165.06,165.34,164.9,165.26,2043203.0,162.0265,162.3013,161.8694,162.2228,2043203.0
2021-11-22 10:15:00,165.26,165.7,165.25,165.6,2254500.0,162.2228,162.6547,162.213,162.5565,2254500.0
2021-11-22 10:20:00,165.59,165.7,165.28,165.28,1741344.0,162.5467,162.6547,162.2424,162.2424,1741344.0
2021-11-22 10:25:00,165.28,165.41,165.17,165.3,1695472.0,162.2424,162.37,162.1344,162.262,1695472.0
2021-11-22 10:30:00,165.31,165.59,165.11,165.12,1587006.0,162.2719,162.5467,162.0755,162.0853,1587006.0
2021-11-22 10:35:00,165.12,165.16,164.52,164.73,2046908.0,162.0853,162.1246,161.4964,161.7025,2046908.0
2021-11-22 10:40:00,164.74,164.97,164.56,164.75,1220736.0,161.7123,161.9381,161.5356,161.7221,1220736.0
2021-11-22 10:45:00,164.75,165.11,164.71,164.99,1142239.0,161.7221,162.0755,161.6829,161.9577,1142239.0
2021-11-22 10:50:00,164.99,165.23,164.97,165.17,1165941.0,161.9577,162.1933,161.9381,162.1344,1165941.0
2021-11-22 10:55:00,165.18,165.4,164.63,164.74,1548904.0,162.1442,162.3602,161.6044,161.7123,1548904.0
2021-11-22 11:00:00,164.7,164.75,164.26,164.26,1409574.0,161.6731,161.7221,161.2412,161.2412,1409574.0
2021-11-22 11:05:00,164.27,164.36,163.97,164.11,1786162.0,161.251,161.3393,160.9565,161.0939,1786162.0
2021-11-22 11:10:00,164.11,164.5,164.07,164.47,929587.0,161.0939,161.4767,161.0546,161.4473,929587.0
2021-11-22 11:15:00,164.48,164.68,164.37,164.66,1128799.0,161.4571,161.6534,161.3491,161.6338,1128799.0
2021-11-22 11:20:00,164.67,164.89,164.42,164.58,1100596.0,161.6436,161.8596,161.3982,161.5553,1100596.0
2021-11-22 11:25:00,164.58,164.58,164.36,164.44,972141.0,161.5553,161.5553,161.3393,161.4178,972141.0
2021-11-22 11:30:00,164.42,164.92,164.42,164.85,1087899.0,161.3982,161.889,161.3982,161.8203,1087899.0
2021-11-22 11:35:00,164.86,165.05,164.63,164.85,1244809.0,161.8301,162.0166,161.6044,161.8203,1244809.0
2021-11-22 11:40:00,164.84,165.02,164.73,164.99,904863.0,161.8105,161.9872,161.7025,161.9577,904863.0
2021-11-22 11:45:00,164.99,165.22,164.61,164.67,1384125.0,161.9577,162.1835,161.5847,161.6436,1384125.0
2021-11-22 11:50:00,164.68,164.72,163.6,163.6,1496896.0,161.6534,161.6927,160.5933,160.5933,1496896.0
2021-11-22 11:55:00,163.62,163.77,163.04,163.54,2221351.0,160.6129,160.7602,160.0436,160.5344,2221351.0
2021-11-22 12:00:00,163.52,163.85,163.38,163.75,1570909.0,160.5148,160.8387,160.3773,160.7405,1570909.0
2021-11-22 12:05:00,163.76,163.78,163.46,163.59,988849.0,160.7503,160.77,160.4559,160.5835,988849.0
2021-11-22 12:10:00,163.58,164.0,163.53,163.6,973635.0,160.5737,160.9859,160.5246,160.5933,973635.0
2021-11-22 12:15:00,163.6,163.87,163.04,163.28,1144250.0,160.5933,160.8583,160.0436,160.2792,1144250.0
2021-11-22 12:20:00,163.29,163.37,163.09,163.13,686599.0,160.289,160.3675,160.0927,160.1319,686599.0
2021-11-22 12:25:00,163.12,163.47,163.11,163.39,774765.0,160.1221,160.4657,160.1123,160.3871,774765.0
2021-11-22 12:30:00,163.39,163.71,163.33,163.64,825621.0,160.3871,160.7013,160.3282,160.6325,825621.0
2021-11-22 12:35:00,163.64,164.04,163.53,164.0,993253.0,160.6325,161.0252,160.5246,160.9859,993253.0
2021-11-22 12:40:00,163.99,164.22,163.9,164.21,955545.0,160.9761,161.2019,160.8878,161.1921,955545.0
2021-11-22 12:45:00,164.21,164.38,163.99,164.32,677334.0,161.1921,161.3589,160.9761,161.3001,677334.0
2021-11-22 12:50:00,164.33,164.33,163.84,163.87,734653.0,161.3099,161.3099,160.8289,160.8583,734653.0
2021-11-22 12:55:00,163.87,164.14,163.81,163.95,663527.0,160.8583,161.1234,160.7994,160.9369,663527.0
2021-11-22 13:00:00,163.95,163.98,163.67,163.72,628855.0,160.9369,160.9663,160.662,160.7111,628855.0
2021-11-22 13:05:00,163.72,163.92,163.56,163.58,516169.0,160.7111,160.9074,160.554,160.5737,516169.0
2021-11-22 13:10:00,163.57,163.8,163.52,163.67,617959.0,160.5638,160.7896,160.5148,160.662,617959.0
2021-11-22 13:15:00,163.67,163.8,163.61,163.78,443785.0,160.662,160.7896,160.6031,160.77,443785.0
2021-11-22 13:20:00,163.78,163.81,163.7,163.74,461256.0,160.77,160.7994,160.6914,160.7307,461256.0
2021-11-22 13:25:00,163.73,163.76,163.33,163.36,627523.0,160.7209,160.7503,160.3282,160.3577,627523.0
2021-11-22 13:30:00,163.37,163.66,163.34,163.51,466118.0,160.3675,160.6522,160.3381,160.5049,466118.0
2021-11-22 13:35:00,163.52,163.72,163.46,163.49,438391.0,160.5148,160.7111,160.4559,160.4853,438391.0
2021-11-22 13:40:00,163.49,163.63,163.35,163.53,405372.0,160.4853,160.6227,160.3479,160.5246,405372.0
2021-11-22 13:45:00,163.53,163.77,163.51,163.66,454883.0,160.5246,160.7602,160.5049,160.6522,454883.0
2021-11-22 13:50:00,163.65,163.84,163.58,163.67,438755.0,160.6424,160.8289,160.5737,160.662,438755.0
2021-11-22 13:55:00,163.67,163.82,163.64,163.68,422815.0,160.662,160.8092,160.6325,160.6718,422815.0
2021-11-22 14:00:00,163.69,163.99,163.6,163.99,529051.0,160.6816,160.9761,160.5933,160.9761,529051.0
2021-11-22 14:05:00,163.99,164.13,163.96,164.02,677205.0,160.9761,161.1135,160.9467,161.0056,677205.0
2021-11-22 14:10:00,164.03,164.24,163.97,164.22,492187.0,161.0154,161.2215,160.9565,161.2019,492187.0
2021-11-22 14:15:00,164.22,164.28,164.1,164.12,585382.0,161.2019,161.2608,161.0841,161.1037,585382.0
2021-11-22 14:20:00,164.12,164.2,163.89,164.13,609784.0,161.1037,161.1823,160.878,161.1135,609784.0
2021-11-22 14:25:00,164.13,164.13,163.93,164.0,366874.0,161.1135,161.1135,160.9172,160.9859,366874.0
2021-11-22 14:30:00,164.01,164.2,163.98,164.04,401079.0,160.9957,161.1823,160.9663,161.0252,401079.0
2021-11-22 14:35:00,164.04,164.14,164.01,164.06,363669.0,161.0252,161.1234,160.9957,161.0448,363669.0
2021-11-22 14:40:00,164.05,164.14,164.01,164.05,430352.0,161.035,161.1234,160.9957,161.035,430352.0
2021-11-22 14:45:00,164.05,164.06,163.76,163.83,506692.0,161.035,161.0448,160.7503,160.8191,506692.0
2021-11-22 14:50:00,163.82,163.94,163.81,163.89,481744.0,160.8092,160.927,160.7994,160.878,481744.0
2021-11-22 14:55:00,163.88,163.98,163.68,163.8,502488.0,160.8681,160.9663,160.6718,160.7896,502488.0
2021-11-22 15:00:00,163.8,164.0,163.68,163.85,690290.0,160.7896,160.9859,160.6718,160.8387,690290.0
2021-11-22 15:05:00,163.85,163.91,163.76,163.83,379200.0,160.8387,160.8976,160.7503,160.8191,379200.0
2021-11-22 15:10:00,163.83,163.91,163.64,163.66,472523.0,160.8191,160.8976,160.6325,160.6522,472523.0
2021-11-22 15:15:00,163.66,163.79,163.63,163.68,450939.0,160.6522,160.7798,160.6227,160.6718,450939.0
2021-11-22 15:20:00,163.69,163.85,163.64,163.67,527941.0,160.6816,160.8387,160.6325,160.662,527941.0
2021-11-22 15:25:00,163.67,163.7,163.45,163.56,603974.0,160.662,160.6914,160.446,160.554,603974.0
2021-11-22 15:30:00,163.56,163.57,163.26,163.26,805555.0,160.554,160.5638,160.2595,160.2595,805555.0
2021-11-22 15:35:00,163.26,163.39,162.91,162.93,1017462.0,160.2595,160.3871,159.916,159.9356,1017462.0
2021-11-22 15:40:00,162.94,163.0,162.56,162.57,1168067.0,159.9454,160.0043,159.5724,159.5822,1168067.0
2021-11-22 15:45:00,162.58,162.74,162.19,162.28,1531516.0,159.592,159.7491,159.2092,159.2975,1531516.0
2021-11-22 15:50:00,162.3,162.3,161.06,161.12,2588603.0,159.3172,159.3172,158.1,158.1589,2588603.0
2021-11-22 15:55:00,161.13,161.4,161.0,161.08,3961801.0,158.1687,158.4337,158.0411,158.1196,3961801.0
2021-11-23 09:30:00,161.12,161.8,159.62,159.72,3711294.0,158.1589,158.8264,156.6864,156.7846,3711294.0
2021-11-23 09:35:00,159.71,160.72,159.65,160.48,1847144.0,156.7748,157.7662,156.7159,157.5306,1847144.0
2021-11-23 09:40:00,160.47,160.76,160.01,160.2,1312098.0,157.5208,157.8055,157.0693,157.2558,1312098.0
2021-11-23 09:45:00,160.19,160.77,160.06,160.63,1246989.0,157.246,157.8153,157.1183,157.6779,1246989.0
2021-11-23 09:50:00,160.62,161.0,160.43,160.81,1286505.0,157.6681,158.0411,157.4815,157.8546,1286505.0
2021-11-23 09:55:00,160.8,160.83,160.27,160.74,1161671.0,157.8447,157.8742,157.3245,157.7858,1161671.0
2021-11-23 10:00:00,160.74,160.86,160.29,160.4,1224969.0,157.7858,157.9036,157.3441,157.4521,1224969.0
2021-11-23 10:05:00,160.4,160.49,159.06,159.32,2124850.0,157.4521,157.5404,156.1367,156.3919,2124850.0
2021-11-23 10:10:00,159.33,159.9,159.31,159.6,1618890.0,156.4018,156.9613,156.3821,156.6668,1618890.0
2021-11-23 10:15:00,159.61,159.85,159.43,159.47,936590.0,156.6766,156.9122,156.4999,156.5392,936590.0
2021-11-23 10:20:00,159.48,159.89,159.32,159.75,1381907.0,156.549,156.9515,156.3919,156.814,1381907.0
2021-11-23 10:25:00,159.75,159.92,159.46,159.67,915344.0,156.814,156.9809,156.5294,156.7355,915344.0
2021-11-23 10:30:00,159.66,160.21,159.54,160.09,1016231.0,156.7257,157.2656,156.6079,157.1478,1016231.0
2021-11-23 10:35:00,160.1,160.28,160.0,160.23,1141883.0,157.1576,157.3343,157.0594,157.2852,1141883.0
2021-11-23 10:40:00,160.21,160.21,159.84,160.08,1214614.0,157.2656,157.2656,156.9024,157.138,1214614.0
2021-11-23 10:45:00,160.07,160.58,160.07,160.36,1120695.0,157.1282,157.6288,157.1282,157.4128,1120695.0
2021-11-23 10:50:00,160.36,160.4,159.91,159.92,722186.0,157.4128,157.4521,156.9711,156.9809,722186.0
2021-11-23 10:55:00,159.94,160.01,159.68,159.96,1051454.0,157.0005,157.0693,156.7453,157.0202,1051454.0
2021-11-23 11:00:00,159.95,160.27,159.72,160.18,1077209.0,157.0104,157.3245,156.7846,157.2361,1077209.0
2021-11-23 11:05:00,160.16,160.38,159.78,159.99,833861.0,157.2165,157.4325,156.8435,157.0496,833861.0
2021-11-23 11:10:00,159.99,160.29,159.92,160.25,774613.0,157.0496,157.3441,156.9809,157.3049,774613.0
2021-11-23 11:15:00,160.25,160.45,159.91,159.94,842625.0,157.3049,157.5012,156.9711,157.0005,842625.0
2021-11-23 11:20:00,159.95,160.12,159.85,160.09,543032.0,157.0104,157.1772,156.9122,157.1478,543032.0
2021-11-23 11:25:00,160.07,160.49,160.07,160.26,884871.0,157.1282,157.5404,157.1282,157.3147,884871.0
2021-11-23 11:30:00,160.26,160.44,159.65,159.66,1057876.0,157.3147,157.4914,156.7159,156.7257,1057876.0
2021-11-23 11:35:00,159.66,159.79,159.43,159.63,980585.0,156.7257,156.8533,156.4999,156.6962,980585.0
2021-11-23 11:40:00,159.62,159.7,159.32,159.33,825461.0,156.6864,156.765,156.3919,156.4018,825461.0
2021-11-23 11:45:00,159.34,159.93,159.23,159.85,860766.0,156.4116,156.9907,156.3036,156.9122,860766.0
2021-11-23 11:50:00,159.86,160.07,159.81,159.98,661578.0,156.922,157.1282,156.8729,157.0398,661578.0
2021-11-23 11:55:00,159.98,160.17,159.75,159.82,513801.0,157.0398,157.2263,156.814,156.8828,513801.0
2021-11-23 12:00:00,159.82,159.87,159.43,159.53,950379.0,156.8828,156.9318,156.4999,156.5981,950379.0
2021-11-23 12:05:00,159.53,159.76,159.48,159.66,647396.0,156.5981,156.8239,156.549,156.7257,647396.0
2021-11-23 12:10:00,159.66,159.91,159.44,159.46,669079.0,156.7257,156.9711,156.5097,156.5294,669079.0
2021-11-23 12:15:00,159.46,159.95,159.45,159.86,625350.0,156.5294,157.0104,156.5196,156.922,625350.0
2021-11-23 12:20:00,159.87,160.12,159.81,160.12,652812.0,156.9318,157.1772,156.8729,157.1772,652812.0
2021-11-23 12:25:00,160.11,160.29,160.07,160.22,693292.0,157.1674,157.3441,157.1282,157.2754,693292.0
2021-11-23 12:30:00,160.22,160.61,160.17,160.24,1002015.0,157.2754,157.6582,157.2263,157.295,1002015.0
2021-11-23 12:35:00,160.24,160.39,160.14,160.24,662230.0,157.295,157.4423,157.1969,157.295,662230.0
2021-11-23 12:40:00,160.24,160.4,159.9,160.03,799630.0,157.295,157.4521,156.9613,157.0889,799630.0
2021-11-23 12:45:00,160.03,160.15,159.85,160.1,520487.0,157.0889,157.2067,156.9122,157.1576,520487.0
2021-11-23 12:50:00,160.09,160.24,159.96,159.97,426603.0,157.1478,157.295,157.0202,157.03,426603.0
2021-11-23 12:55:00,159.98,160.11,159.73,159.78,782152.0,157.0398,157.1674,156.7944,156.8435,782152.0
2021-11-23 13:00:00,159.78,160.11,159.65,159.96,586833.0,156.8435,157.1674,156.7159,157.0202,586833.0
2021-11-23 13:05:00,159.95,160.04,159.75,159.79,444435.0,157.0104,157.0987,156.814,156.8533,444435.0
2021-11-23 13:10:00,159.79,159.84,159.6,159.78,572290.0,156.8533,156.9024,156.6668,156.8435,572290.0
2021-11-23 13:15:00,159.79,159.84,159.44,159.51,419255.0,156.8533,156.9024,156.5097,156.5785,419255.0
2021-11-23 13:20:00,159.52,159.67,159.49,159.53,543332.0,156.5883,156.7355,156.5588,156.5981,543332.0
2021-11-23 13:25:00,159.52,159.69,159.21,159.31,690632.0,156.5883,156.7551,156.284,156.3821,690632.0
2021-11-23 13:30:00,159.3,159.37,159.13,159.19,718210.0,156.3723,156.441,156.2054,156.2643,718210.0
2021-11-23 13:35:00,159.18,159.48,159.08,159.36,605414.0,156.2545,156.549,156.1564,156.4312,605414.0
2021-11-23 13:40:00,159.35,159.37,159.12,159.24,588932.0,156.4214,156.441,156.1956,156.3134,588932.0
2021-11-23 13:45:00,159.24,159.67,159.23,159.55,722725.0,156.3134,156.7355,156.3036,156.6177,722725.0
2021-11-23 13:50:00,159.55,160.04,159.53,160.02,853438.0,156.6177,157.0987,156.5981,157.0791,853438.0
2021-11-23 13:55:00,160.03,160.09,159.83,160.02,884869.0,157.0889,157.1478,156.8926,157.0791,884869.0
2021-11-23 14:00:00,160.02,160.21,159.94,159.98,681393.0,157.0791,157.2656,157.0005,157.0398,681393.0
2021-11-23 14:05:00,160.0,160.15,159.84,159.97,550467.0,157.0594,157.2067,156.9024,157.03,550467.0
2021-11-23 14:10:00,159.98,160.24,159.93,160.13,671075.0,157.0398,157.295,156.9907,157.1871,671075.0
2021-11-23 14:15:00,160.12,160.14,159.83,159.88,649025.0,157.1772,157.1969,156.8926,156.9417,649025.0
2021-11-23 14:20:00,159.88,160.17,159.83,160.01,500489.0,156.9417,157.2263,156.8926,157.0693,500489.0
2021-11-23 14:25:00,160.01,160.17,159.99,160.05,364494.0,157.0693,157.2263,157.0496,157.1085,364494.0
2021-11-23 14:30:00,160.04,160.19,159.89,160.04,501448.0,157.0987,157.246,156.9515,157.0987,501448.0
2021-11-23 14:35:00,160.03,160.14,159.82,159.83,499034.0,157.0889,157.1969,156.8828,156.8926,499034.0
2021-11-23 14:40:00,159.84,160.07,159.83,160.04,485971.0,156.9024,157.1282,156.8926,157.0987,485971.0
2021-11-23 14:45:00,160.03,160.53,159.97,160.49,818816.0,157.0889,157.5797,157.03,157.5404,818816.0
2021-11-23 14:50:00,160.48,160.81,160.24,160.72,754756.0,157.5306,157.8546,157.295,157.7662,754756.0
2021-11-23 14:55:00,160.71,160.9,160.59,160.88,1028011.0,157.7564,157.9429,157.6386,157.9233,1028011.0
2021-11-23 15:00:00,160.89,160.91,160.53,160.74,816830.0,157.9331,157.9527,157.5797,157.7858,816830.0
2021-11-23 15:05:00,160.74,161.03,160.73,160.92,970614.0,157.7858,158.0705,157.776,157.9625,970614.0
2021-11-23 15:10:00,160.92,161.1,160.8,161.03,866150.0,157.9625,158.1392,157.8447,158.0705,866150.0
2021-11-23 15:15:00,161.03,161.17,160.75,160.76,854856.0,158.0705,158.2079,157.7957,157.8055,854856.0
2021-11-23 15:20:00,160.76,160.9,160.67,160.82,567529.0,157.8055,157.9429,157.7171,157.8644,567529.0
2021-11-23 15:25:00,160.82,161.07,160.72,160.72,604275.0,157.8644,158.1098,157.7662,157.7662,604275.0
2021-11-23 15:30:00,160.73,160.99,160.65,160.82,605779.0,157.776,158.0313,157.6975,157.8644,605779.0
2021-11-23 15:35:00,160.81,161.1,160.71,160.97,662124.0,157.8546,158.1392,157.7564,158.0116,662124.0
2021-11-23 15:40:00,160.98,161.23,160.95,161.18,745992.0,158.0214,158.2668,157.992,158.2178,745992.0
2021-11-23 15:45:00,161.17,161.25,160.94,160.99,759387.0,158.2079,158.2865,157.9822,158.0313,759387.0
2021-11-23 15:50:00,160.99,161.59,160.98,161.28,2264161.0,158.0313,158.6202,158.0214,158.3159,2264161.0
2021-11-23 15:55:00,161.28,161.69,161.16,161.41,2795195.0,158.3159,158.7184,158.1981,158.4435,2795195.0
2021-11-24 09:30:00,160.75,161.39,160.23,160.46,2411936.0,157.7957,158.4239,157.2852,157.511,2411936.0
2021-11-24 09:35:00,160.45,161.41,160.45,160.78,1601334.0,157.5012,158.4435,157.5012,157.8251,1601334.0
2021-11-24 09:40:00,160.79,160.84,160.33,160.53,1290082.0,157.8349,157.884,157.3834,157.5797,1290082.0
2021-11-24 09:45:00,160.53,160.75,159.77,159.87,1551354.0,157.5797,157.7957,156.8337,156.9318,1551354.0
2021-11-24 09:50:00,159.88,160.4,159.71,160.15,1303401.0,156.9417,157.4521,156.7748,157.2067,1303401.0
2021-11-24 09:55:00,160.15,160.38,159.94,159.96,801949.0,157.2067,157.4325,157.0005,157.0202,801949.0
2021-11-24 10:00:00,159.96,160.55,159.64,160.32,1423730.0,157.0202,157.5993,156.7061,157.3736,1423730.0
2021-11-24 10:05:00,160.32,160.41,159.87,159.89,952088.0,157.3736,157.4619,156.9318,156.9515,952088.0
2021-11-24 10:10:00,159.89,160.07,159.71,160.07,950995.0,156.9515,157.1282,156.7748,157.1282,950995.0
2021-11-24 10:15:00,160.06,160.13,159.83,159.85,643633.0,157.1183,157.1871,156.8926,156.9122,643633.0
2021-11-24 10:20:00,159.86,160.27,159.81,160.26,852205.0,156.922,157.3245,156.8729,157.3147,852205.0
2021-11-24 10:25:00,160.25,160.54,160.19,160.39,849742.0,157.3049,157.5895,157.246,157.4423,849742.0
2021-11-24 10:30:00,160.4,160.57,160.3,160.34,958230.0,157.4521,157.619,157.3539,157.3932,958230.0
2021-11-24 10:35:00,160.35,160.93,160.35,160.9,1112616.0,157.403,157.9724,157.403,157.9429,1112616.0
2021-11-24 10:40:00,160.89,160.93,160.5,160.53,707537.0,157.9331,157.9724,157.5503,157.5797,707537.0
2021-11-24 10:45:00,160.53,160.68,160.46,160.58,769035.0,157.5797,157.7269,157.511,157.6288,769035.0
2021-11-24 10:50:00,160.59,160.86,160.58,160.8,620562.0,157.6386,157.9036,157.6288,157.8447,620562.0
2021-11-24 10:55:00,160.81,161.12,160.77,161.09,847803.0,157.8546,158.1589,157.8153,158.1294,847803.0
2021-11-24 11:00:00,161.08,161.1,160.7,160.76,822989.0,158.1196,158.1392,157.7466,157.8055,822989.0
2021-11-24 11:05:00,160.77,161.02,160.73,160.97,476854.0,157.8153,158.0607,157.776,158.0116,476854.0
2021-11-24 11:10:00,160.96,161.17,160.96,161.13,575096.0,158.0018,158.2079,158.0018,158.1687,575096.0
2021-11-24 11:15:00,161.13,161.49,161.07,161.48,842563.0,158.1687,158.5221,158.1098,158.5122,842563.0
2021-11-24 11:20:00,161.49,161.66,161.41,161.56,858921.0,158.5221,158.6889,158.4435,158.5908,858921.0
2021-11-24 11:25:00,161.56,161.88,161.56,161.75,921381.0,158.5908,158.9049,158.5908,158.7773,921381.0
2021-11-24 11:30:00,161.76,161.98,161.54,161.56,875798.0,158.7871,159.0031,158.5711,158.5908,875798.0
2021-11-24 11:35:00,161.55,161.92,161.55,161.81,896041.0,158.581,158.9442,158.581,158.8362,896041.0
2021-11-24 11:40:00,161.8,161.8,161.46,161.6,672694.0,158.8264,158.8264,158.4926,158.63,672694.0
2021-11-24 11:45:00,161.59,161.73,161.49,161.63,448965.0,158.6202,158.7577,158.5221,158.6595,448965.0
2021-11-24 11:50:00,161.63,161.67,161.44,161.46,485093.0,158.6595,158.6988,158.473,158.4926,485093.0
2021-11-24 11:55:00,161.46,161.58,161.24,161.26,605186.0,158.4926,158.6104,158.2767,158.2963,605186.0
2021-11-24 12:00:00,161.26,161.47,161.25,161.42,517287.0,158.2963,158.5024,158.2865,158.4533,517287.0
2021-11-24 12:05:00,161.42,161.49,161.14,161.22,519583.0,158.4533,158.5221,158.1785,158.257,519583.0
2021-11-24 12:10:00,161.23,161.63,161.23,161.6,505366.0,158.2668,158.6595,158.2668,158.63,505366.0
2021-11-24 12:15:00,161.59,161.6,161.32,161.41,409043.0,158.6202,158.63,158.3552,158.4435,409043.0
2021-11-24 12:20:00,161.42,161.42,161.03,161.07,532582.0,158.4533,158.4533,158.0705,158.1098,532582.0
2021-11-24 12:25:00,161.07,161.17,160.92,161.12,504036.0,158.1098,158.2079,157.9625,158.1589,504036.0
2021-11-24 12:30:00,161.12,161.2,161.06,161.08,412595.0,158.1589,158.2374,158.1,158.1196,412595.0
2021-11-24 12:35:00,161.07,161.28,161.06,161.21,362010.0,158.1098,158.3159,158.1,158.2472,362010.0
2021-11-24 12:40:00,161.21,161.38,161.18,161.35,378879.0,158.2472,158.4141,158.2178,158.3846,378879.0
2021-11-24 12:45:00,161.35,161.51,161.32,161.5,456510.0,158.3846,158.5417,158.3552,158.5319,456510.0
2021-11-24 12:50:00,161.49,161.59,161.39,161.5,442348.0,158.5221,158.6202,158.4239,158.5319,442348.0
2021-11-24 12:55:00,161.5,161.53,161.35,161.51,439744.0,158.5319,158.5613,158.3846,158.5417,439744.0
2021-11-24 13:00:00,161.5,161.74,161.24,161.27,853839.0,158.5319,158.7675,158.2767,158.3061,853839.0
2021-11-24 13:05:00,161.27,161.47,161.18,161.35,422214.0,158.3061,158.5024,158.2178,158.3846,422214.0
2021-11-24 13:10:00,161.35,161.38,161.27,161.34,300847.0,158.3846,158.4141,158.3061,158.3748,300847.0
2021-11-24 13:15:00,161.34,161.5,161.23,161.35,441999.0,158.3748,158.5319,158.2668,158.3846,441999.0
2021-11-24 13:20:00,161.36,161.47,161.27,161.46,368892.0,158.3945,158.5024,158.3061,158.4926,368892.0
2021-11-24 13:25:00,161.45,161.47,161.21,161.35,427706.0,158.4828,158.5024,158.2472,158.3846,427706.0
2021-11-24 13:30:00,161.36,161.39,161.22,161.22,381100.0,158.3945,158.4239,158.257,158.257,381100.0
2021-11-24 13:35:00,161.22,161.34,161.04,161.1,453791.0,158.257,158.3748,158.0803,158.1392,453791.0
2021-11-24 13:40:00,161.11,161.25,161.05,161.12,366499.0,158.149,158.2865,158.0901,158.1589,366499.0
2021-11-24 13:45:00,161.11,161.17,160.98,161.0,344455.0,158.149,158.2079,158.0214,158.0411,344455.0
2021-11-24 13:50:00,161.01,161.05,160.94,160.99,290758.0,158.0509,158.0901,157.9822,158.0313,290758.0
2021-11-24 13:55:00,160.99,161.09,160.91,161.0,290598.0,158.0313,158.1294,157.9527,158.0411,290598.0
2021-11-24 14:00:00,160.99,161.3,160.81,161.0,749500.0,158.0313,158.3356,157.8546,158.0411,749500.0
2021-11-24 14:05:00,161.01,161.12,160.75,160.78,654751.0,158.0509,158.1589,157.7957,157.8251,654751.0
2021-11-24 14:10:00,160.78,160.81,160.49,160.65,644652.0,157.8251,157.8546,157.5404,157.6975,644652.0
2021-11-24 14:15:00,160.65,160.93,160.63,160.85,595523.0,157.6975,157.9724,157.6779,157.8938,595523.0
2021-11-24 14:20:00,160.86,160.92,160.67,160.88,432300.0,157.9036,157.9625,157.7171,157.9233,432300.0
2021-11-24 14:25:00,160.89,160.91,160.65,160.69,436743.0,157.9331,157.9527,157.6975,157.7368,436743.0
2021-11-24 14:30:00,160.69,160.93,160.69,160.76,395667.0,157.7368,157.9724,157.7368,157.8055,395667.0
2021-11-24 14:35:00,160.76,160.81,160.66,160.8,257461.0,157.8055,157.8546,157.7073,157.8447,257461.0
2021-11-24 14:40:00,160.8,160.98,160.68,160.97,382942.0,157.8447,158.0214,157.7269,158.0116,382942.0
2021-11-24 14:45:00,160.97,161.11,160.85,160.88,485219.0,158.0116,158.149,157.8938,157.9233,485219.0
2021-11-24 14:50:00,160.87,161.15,160.86,161.07,461437.0,157.9135,158.1883,157.9036,158.1098,461437.0
2021-11-24 14:55:00,161.06,161.1,160.98,161.0,358176.0,158.1,158.1392,158.0214,158.0411,358176.0
2021-11-24 15:00:00,161.0,161.1,160.8,161.06,424231.0,158.0411,158.1392,157.8447,158.1,424231.0
2021-11-24 15:05:00,161.07,161.22,161.02,161.18,364739.0,158.1098,158.257,158.0607,158.2178,364739.0
2021-11-24 15:10:00,161.18,161.24,161.1,161.23,424928.0,158.2178,158.2767,158.1392,158.2668,424928.0
2021-11-24 15:15:00,161.22,161.47,161.18,161.44,645072.0,158.257,158.5024,158.2178,158.473,645072.0
2021-11-24 15:20:00,161.43,161.57,161.38,161.38,735704.0,158.4632,158.6006,158.4141,158.4141,735704.0
2021-11-24 15:25:00,161.39,161.48,161.31,161.34,395956.0,158.4239,158.5122,158.3454,158.3748,395956.0
2021-11-24 15:30:00,161.34,161.43,161.12,161.35,771838.0,158.3748,158.4632,158.1589,158.3846,771838.0
2021-11-24 15:35:00,161.34,161.53,161.34,161.5,658855.0,158.3748,158.5613,158.3748,158.5319,658855.0
2021-11-24 15:40:00,161.5,161.52,161.3,161.5,583229.0,158.5319,158.5515,158.3356,158.5319,583229.0
2021-11-24 15:45:00,161.5,161.82,161.39,161.82,1150294.0,158.5319,158.846,158.4239,158.846,1150294.0
2021-11-24 15:50:00,161.81,162.0,161.71,161.95,1610815.0,158.8362,159.0227,158.738,158.9736,1610815.0
2021-11-24 15:55:00,161.95,162.14,161.79,161.94,2415567.0,158.9736,159.1601,158.8165,158.9638,2415567.0
2021-11-26 09:30:00,159.56,160.45,159.3,160.26,2970131.0,156.6275,157.5012,156.3723,157.3147,2970131.0
2021-11-26 09:35:00,160.25,160.33,159.71,159.83,1779568.0,157.3049,157.3834,156.7748,156.8926,1779568.0
2021-11-26 09:40:00,159.84,160.04,159.26,159.27,1616677.0,156.9024,157.0987,156.333,156.3429,1616677.0
2021-11-26 09:45:00,159.28,159.3,158.57,158.64,2020173.0,156.3527,156.3723,155.6557,155.7244,2020173.0
2021-11-26 09:50:00,158.64,158.79,158.42,158.51,1470680.0,155.7244,155.8717,155.5085,155.5968,1470680.0
2021-11-26 09:55:00,158.5,158.92,158.36,158.75,1457545.0,155.587,155.9993,155.4496,155.8324,1457545.0
2021-11-26 10:00:00,158.74,158.97,158.44,158.45,1222708.0,155.8226,156.0484,155.5281,155.5379,1222708.0
2021-11-26 10:05:00,158.45,158.64,158.01,158.31,1210007.0,155.5379,155.7244,155.106,155.4005,1210007.0
2021-11-26 10:10:00,158.29,158.35,158.02,158.11,1211865.0,155.3809,155.4398,155.1158,155.2042,1211865.0
2021-11-26 10:15:00,158.12,158.35,157.82,158.02,1546669.0,155.214,155.4398,154.9195,155.1158,1546669.0
2021-11-26 10:20:00,158.02,158.25,157.73,157.77,1162058.0,155.1158,155.3416,154.8312,154.8704,1162058.0
2021-11-26 10:25:00,157.77,158.21,157.58,158.14,1371755.0,154.8704,155.3023,154.6839,155.2336,1371755.0
2021-11-26 10:30:00,158.15,158.16,157.74,157.91,1009226.0,155.2434,155.2533,154.841,155.0079,1009226.0
2021-11-26 10:35:00,157.93,158.24,157.91,157.94,896499.0,155.0275,155.3318,155.0079,155.0373,896499.0
2021-11-26 10:40:00,157.94,158.07,157.78,157.9,847122.0,155.0373,155.1649,154.8802,154.998,847122.0
2021-11-26 10:45:00,157.88,157.99,157.64,157.83,1041208.0,154.9784,155.0864,154.7428,154.9293,1041208.0
2021-11-26 10:50:00,157.83,157.9,157.59,157.61,1055834.0,154.9293,154.998,154.6937,154.7134,1055834.0
2021-11-26 10:55:00,157.62,157.68,157.43,157.61,1150217.0,154.7232,154.7821,154.5367,154.7134,1150217.0
2021-11-26 11:00:00,157.61,157.62,157.2,157.29,1289056.0,154.7134,154.7232,154.3109,154.3993,1289056.0
2021-11-26 11:05:00,157.29,157.53,157.25,157.44,1149581.0,154.3993,154.6348,154.36,154.5465,1149581.0
2021-11-26 11:10:00,157.44,157.54,156.9,157.06,1321650.0,154.5465,154.6447,154.0164,154.1735,1321650.0
2021-11-26 11:15:00,157.04,157.33,156.92,156.99,1485946.0,154.1538,154.4385,154.0361,154.1048,1485946.0
2021-11-26 11:20:00,157.0,157.23,156.96,157.11,799612.0,154.1146,154.3404,154.0753,154.2226,799612.0
2021-11-26 11:25:00,157.11,157.45,157.1,157.44,903524.0,154.2226,154.5563,154.2127,154.5465,903524.0
2021-11-26 11:30:00,157.43,157.59,157.24,157.45,1011593.0,154.5367,154.6937,154.3502,154.5563,1011593.0
2021-11-26 11:35:00,157.43,157.86,157.4,157.84,878307.0,154.5367,154.9588,154.5072,154.9391,878307.0
2021-11-26 11:40:00,157.83,158.04,157.72,157.96,987532.0,154.9293,155.1355,154.8213,155.0569,987532.0
2021-11-26 11:45:00,157.97,158.05,157.87,157.97,900727.0,155.0668,155.1453,154.9686,155.0668,900727.0
2021-11-26 11:50:00,157.96,158.08,157.81,157.91,887950.0,155.0569,155.1747,154.9097,155.0079,887950.0
2021-11-26 11:55:00,157.91,158.19,157.86,158.09,856602.0,155.0079,155.2827,154.9588,155.1845,856602.0
2021-11-26 12:00:00,158.09,158.23,157.8,158.02,866616.0,155.1845,155.322,154.8999,155.1158,866616.0
2021-11-26 12:05:00,158.02,158.11,157.82,157.88,675483.0,155.1158,155.2042,154.9195,154.9784,675483.0
2021-11-26 12:10:00,157.89,157.96,157.62,157.72,971672.0,154.9882,155.0569,154.7232,154.8213,971672.0
2021-11-26 12:15:00,157.73,157.86,157.56,157.57,712307.0,154.8312,154.9588,154.6643,154.6741,712307.0
2021-11-26 12:20:00,157.57,157.83,157.48,157.58,843704.0,154.6741,154.9293,154.5858,154.6839,843704.0
2021-11-26 12:25:00,157.58,157.87,157.53,157.76,890973.0,154.6839,154.9686,154.6348,154.8606,890973.0
2021-11-26 12:30:00,157.75,157.88,157.57,157.64,940461.0,154.8508,154.9784,154.6741,154.7428,940461.0
2021-11-26 12:35:00,157.63,157.72,157.46,157.52,1088043.0,154.733,154.8213,154.5661,154.625,1088043.0
2021-11-26 12:40:00,157.53,157.63,157.39,157.43,1149210.0,154.6348,154.733,154.4974,154.5367,1149210.0
2021-11-26 12:45:00,157.42,157.52,157.06,157.14,1556340.0,154.5269,154.625,154.1735,154.252,1556340.0
2021-11-26 12:50:00,157.14,157.4,156.5,156.54,2877469.0,154.252,154.5072,153.6238,153.663,2877469.0
2021-11-26 12:55:00,156.55,157.69,156.36,156.88,5345393.0,153.6729,154.7919,153.4863,153.9968,5345393.0
2021-11-29 09:30:00,159.36,160.09,159.08,159.58,3942833.0,156.4312,157.1478,156.1564,156.6472,3942833.0
2021-11-29 09:35:00,159.56,160.19,159.32,160.12,2175103.0,156.6275,157.246,156.3919,157.1772,2175103.0
2021-11-29 09:40:00,160.11,160.25,159.7,160.17,1741632.0,157.1674,157.3049,156.765,157.2263,1741632.0
2021-11-29 09:45:00,160.16,160.58,159.45,160.23,2293513.0,157.2165,157.6288,156.5196,157.2852,2293513.0
2021-11-29 09:50:00,160.23,160.36,159.84,159.89,1441108.0,157.2852,157.4128,156.9024,156.9515,1441108.0
2021-11-29 09:55:00,159.9,160.24,159.83,160.24,1388004.0,156.9613,157.295,156.8926,157.295,1388004.0
2021-11-29 10:00:00,160.23,160.53,160.04,160.18,1479892.0,157.2852,157.5797,157.0987,157.2361,1479892.0
2021-11-29 10:05:00,160.17,160.28,159.8,159.9,1185354.0,157.2263,157.3343,156.8631,156.9613,1185354.0
2021-11-29 10:10:00,159.9,160.24,159.85,159.94,1109295.0,156.9613,157.295,156.9122,157.0005,1109295.0
2021-11-29 10:15:00,159.95,160.12,159.83,159.85,1136903.0,157.0104,157.1772,156.8926,156.9122,1136903.0
2021-11-29 10:20:00,159.85,159.88,159.42,159.75,1366598.0,156.9122,156.9417,156.4901,156.814,1366598.0
2021-11-29 10:25:00,159.75,159.76,159.33,159.41,935734.0,156.814,156.8239,156.4018,156.4803,935734.0
2021-11-29 10:30:00,159.41,159.49,159.04,159.29,953285.0,156.4803,156.5588,156.1171,156.3625,953285.0
2021-11-29 10:35:00,159.28,159.43,158.91,159.14,1106544.0,156.3527,156.4999,155.9895,156.2153,1106544.0
2021-11-29 10:40:00,159.14,159.4,158.95,159.37,860155.0,156.2153,156.4705,156.0287,156.441,860155.0
2021-11-29 10:45:00,159.39,159.54,158.92,158.97,980263.0,156.4607,156.6079,155.9993,156.0484,980263.0
2021-11-29 10:50:00,158.98,159.13,158.79,158.99,843222.0,156.0582,156.2054,155.8717,156.068,843222.0
2021-11-29 10:55:00,159.0,159.33,159.0,159.2,800274.0,156.0778,156.4018,156.0778,156.2741,800274.0
2021-11-29 11:00:00,159.21,159.27,158.95,159.06,682601.0,156.284,156.3429,156.0287,156.1367,682601.0
2021-11-29 11:05:00,159.06,159.38,159.0,159.29,612172.0,156.1367,156.4508,156.0778,156.3625,612172.0
2021-11-29 11:10:00,159.29,159.46,159.19,159.42,701518.0,156.3625,156.5294,156.2643,156.4901,701518.0
2021-11-29 11:15:00,159.43,159.52,159.29,159.34,625410.0,156.4999,156.5883,156.3625,156.4116,625410.0
2021-11-29 11:20:00,159.33,159.47,159.28,159.42,574155.0,156.4018,156.5392,156.3527,156.4901,574155.0
2021-11-29 11:25:00,159.42,159.72,159.33,159.52,741566.0,156.4901,156.7846,156.4018,156.5883,741566.0
2021-11-29 11:30:00,159.52,159.73,159.45,159.64,708464.0,156.5883,156.7944,156.5196,156.7061,708464.0
2021-11-29 11:35:00,159.64,159.98,159.56,159.93,748136.0,156.7061,157.0398,156.6275,156.9907,748136.0
2021-11-29 11:40:00,159.94,160.13,159.93,160.1,731628.0,157.0005,157.1871,156.9907,157.1576,731628.0
2021-11-29 11:45:00,160.09,160.18,160.01,160.08,563576.0,157.1478,157.2361,157.0693,157.138,563576.0
2021-11-29 11:50:00,160.09,160.24,160.08,160.18,553561.0,157.1478,157.295,157.138,157.2361,553561.0
2021-11-29 11:55:00,160.18,160.44,160.16,160.36,687276.0,157.2361,157.4914,157.2165,157.4128,687276.0
2021-11-29 12:00:00,160.36,160.41,160.19,160.33,682485.0,157.4128,157.4619,157.246,157.3834,682485.0
2021-11-29 12:05:00,160.33,160.57,160.32,160.46,794462.0,157.3834,157.619,157.3736,157.511,794462.0
2021-11-29 12:10:00,160.46,160.7,160.36,160.58,993663.0,157.511,157.7466,157.4128,157.6288,993663.0
2021-11-29 12:15:00,160.58,160.62,160.38,160.49,635424.0,157.6288,157.6681,157.4325,157.5404,635424.0
2021-11-29 12:20:00,160.51,160.69,160.46,160.54,580529.0,157.5601,157.7368,157.511,157.5895,580529.0
2021-11-29 12:25:00,160.54,160.63,160.47,160.56,555513.0,157.5895,157.6779,157.5208,157.6092,555513.0
2021-11-29 12:30:00,160.56,160.63,160.38,160.61,598892.0,157.6092,157.6779,157.4325,157.6582,598892.0
2021-11-29 12:35:00,160.59,160.84,160.59,160.8,675542.0,157.6386,157.884,157.6386,157.8447,675542.0
2021-11-29 12:40:00,160.8,160.86,160.72,160.83,568262.0,157.8447,157.9036,157.7662,157.8742,568262.0
2021-11-29 12:45:00,160.83,160.88,160.68,160.72,602095.0,157.8742,157.9233,157.7269,157.7662,602095.0
2021-11-29 12:50:00,160.72,160.78,160.54,160.55,616314.0,157.7662,157.8251,157.5895,157.5993,616314.0
2021-11-29 12:55:00,160.55,160.67,160.5,160.53,442147.0,157.5993,157.7171,157.5503,157.5797,442147.0
2021-11-29 13:00:00,160.53,160.63,160.51,160.58,377345.0,157.5797,157.6779,157.5601,157.6288,377345.0
2021-11-29 13:05:00,160.58,160.71,160.54,160.59,433656.0,157.6288,157.7564,157.5895,157.6386,433656.0
2021-11-29 13:10:00,160.58,160.63,160.45,160.53,426388.0,157.6288,157.6779,157.5012,157.5797,426388.0
2021-11-29 13:15:00,160.53,160.61,160.5,160.53,373043.0,157.5797,157.6582,157.5503,157.5797,373043.0
2021-11-29 13:20:00,160.53,160.57,160.45,160.56,355765.0,157.5797,157.619,157.5012,157.6092,355765.0
2021-11-29 13:25:00,160.56,160.7,160.48,160.68,559306.0,157.6092,157.7466,157.5306,157.7269,559306.0
2021-11-29 13:30:00,160.67,160.88,160.66,160.78,582248.0,157.7171,157.9233,157.7073,157.8251,582248.0
2021-11-29 13:35:00,160.77,160.81,160.62,160.68,451330.0,157.8153,157.8546,157.6681,157.7269,451330.0
2021-11-29 13:40:00,160.68,160.92,160.66,160.81,565221.0,157.7269,157.9625,157.7073,157.8546,565221.0
2021-11-29 13:45:00,160.8,161.15,160.78,161.14,624459.0,157.8447,158.1883,157.8251,158.1785,624459.0
2021-11-29 13:50:00,161.14,161.19,160.95,160.97,578621.0,158.1785,158.2276,157.992,158.0116,578621.0
2021-11-29 13:55:00,160.98,161.04,160.94,161.01,366554.0,158.0214,158.0803,157.9822,158.0509,366554.0
2021-11-29 14:00:00,161.01,161.11,160.79,160.86,547198.0,158.0509,158.149,157.8349,157.9036,547198.0
2021-11-29 14:05:00,160.87,160.89,160.79,160.86,456541.0,157.9135,157.9331,157.8349,157.9036,456541.0
2021-11-29 14:10:00,160.87,161.0,160.83,160.87,416520.0,157.9135,158.0411,157.8742,157.9135,416520.0
2021-11-29 14:15:00,160.86,160.96,160.66,160.68,484488.0,157.9036,158.0018,157.7073,157.7269,484488.0
2021-11-29 14:20:00,160.68,160.78,160.57,160.62,499183.0,157.7269,157.8251,157.619,157.6681,499183.0
2021-11-29 14:25:00,160.62,160.74,160.4,160.49,631410.0,157.6681,157.7858,157.4521,157.5404,631410.0
2021-11-29 14:30:00,160.49,160.69,160.47,160.67,570546.0,157.5404,157.7368,157.5208,157.7171,570546.0
2021-11-29 14:35:00,160.66,160.67,160.5,160.63,470671.0,157.7073,157.7171,157.5503,157.6779,470671.0
2021-11-29 14:40:00,160.64,160.73,160.58,160.72,406511.0,157.6877,157.776,157.6288,157.7662,406511.0
2021-11-29 14:45:00,160.72,160.95,160.71,160.9,569546.0,157.7662,157.992,157.7564,157.9429,569546.0
2021-11-29 14:50:00,160.9,160.98,160.64,160.71,550330.0,157.9429,158.0214,157.6877,157.7564,550330.0
2021-11-29 14:55:00,160.72,160.76,160.63,160.76,336702.0,157.7662,157.8055,157.6779,157.8055,336702.0
2021-11-29 15:00:00,160.76,160.81,160.57,160.6,477900.0,157.8055,157.8546,157.619,157.6484,477900.0
2021-11-29 15:05:00,160.6,160.85,160.49,160.76,693517.0,157.6484,157.8938,157.5404,157.8055,693517.0
2021-11-29 15:10:00,160.75,160.81,160.61,160.72,546344.0,157.7957,157.8546,157.6582,157.7662,546344.0
2021-11-29 15:15:00,160.72,160.81,160.51,160.6,518921.0,157.7662,157.8546,157.5601,157.6484,518921.0
2021-11-29 15:20:00,160.6,160.63,160.32,160.39,554370.0,157.6484,157.6779,157.3736,157.4423,554370.0
2021-11-29 15:25:00,160.38,160.43,160.27,160.34,513929.0,157.4325,157.4815,157.3245,157.3932,513929.0
2021-11-29 15:30:00,160.33,160.35,160.15,160.27,645845.0,157.3834,157.403,157.2067,157.3245,645845.0
2021-11-29 15:35:00,160.27,160.29,160.17,160.19,594000.0,157.3245,157.3441,157.2263,157.246,594000.0
2021-11-29 15:40:00,160.2,160.27,160.1,160.26,718735.0,157.2558,157.3245,157.1576,157.3147,718735.0
2021-11-29 15:45:00,160.26,160.34,160.15,160.3,885938.0,157.3147,157.3932,157.2067,157.3539,885938.0
2021-11-29 15:50:00,160.32,160.39,159.98,160.31,1942250.0,157.3736,157.4423,157.0398,157.3637,1942250.0
2021-11-29 15:55:00,160.31,160.5,159.98,160.23,3075538.0,157.3637,157.5503,157.0398,157.2852,3075538.0
2021-11-30 09:30:00,159.97,160.79,159.92,160.45,2734041.0,157.03,157.8349,156.9809,157.5012,2734041.0
2021-11-30 09:35:00,160.46,160.58,159.98,160.49,1374915.0,157.511,157.6288,157.0398,157.5404,1374915.0
2021-11-30 09:40:00,160.49,160.77,160.2,160.75,1331599.0,157.5404,157.8153,157.2558,157.7957,1331599.0
2021-11-30 09:45:00,160.77,161.55,160.67,161.52,2075855.0,157.8153,158.581,157.7171,158.5515,2075855.0
2021-11-30 09:50:00,161.53,162.2,161.42,162.18,2203270.0,158.5613,159.219,158.4533,159.1994,2203270.0
2021-11-30 09:55:00,162.17,162.3,161.83,162.09,1956307.0,159.1896,159.3172,158.8558,159.111,1956307.0
2021-11-30 10:00:00,162.1,163.08,162.0,163.02,2336829.0,159.1209,160.0828,159.0227,160.0239,2336829.0
2021-11-30 10:05:00,163.01,163.74,162.91,163.6,2601212.0,160.0141,160.7307,159.916,160.5933,2601212.0
2021-11-30 10:10:00,163.61,163.84,163.12,163.42,2694793.0,160.6031,160.8289,160.1221,160.4166,2694793.0
2021-11-30 10:15:00,163.42,164.07,163.39,163.61,2645787.0,160.4166,161.0546,160.3871,160.6031,2645787.0
2021-11-30 10:20:00,163.61,163.9,163.54,163.84,1803191.0,160.6031,160.8878,160.5344,160.8289,1803191.0
2021-11-30 10:25:00,163.83,164.22,163.72,164.06,1966517.0,160.8191,161.2019,160.7111,161.0448,1966517.0
2021-11-30 10:30:00,164.06,164.58,163.91,164.51,1995152.0,161.0448,161.5553,160.8976,161.4866,1995152.0
2021-11-30 10:35:00,164.52,164.56,163.72,164.18,2436483.0,161.4964,161.5356,160.7111,161.1626,2436483.0
2021-11-30 10:40:00,164.19,164.49,164.07,164.28,1748556.0,161.1724,161.4669,161.0546,161.2608,1748556.0
2021-11-30 10:45:00,164.29,164.32,163.29,163.54,2301558.0,161.2706,161.3001,160.289,160.5344,2301558.0
2021-11-30 10:50:00,163.54,163.74,162.86,162.87,2805833.0,160.5344,160.7307,159.8669,159.8767,2805833.0
2021-11-30 10:55:00,162.87,163.17,162.15,162.15,2804425.0,159.8767,160.1712,159.1699,159.1699,2804425.0
2021-11-30 11:00:00,162.17,162.28,161.84,161.96,2875069.0,159.1896,159.2975,158.8656,158.9834,2875069.0
2021-11-30 11:05:00,161.94,162.82,161.92,162.77,1911202.0,158.9638,159.8276,158.9442,159.7785,1911202.0
2021-11-30 11:10:00,162.76,162.98,162.47,162.94,1783584.0,159.7687,159.9847,159.4841,159.9454,1783584.0
2021-11-30 11:15:00,162.93,163.44,162.8,162.98,1895068.0,159.9356,160.4362,159.808,159.9847,1895068.0
2021-11-30 11:20:00,162.99,163.16,162.5,162.64,1349589.0,159.9945,160.1614,159.5135,159.6509,1349589.0
2021-11-30 11:25:00,162.61,163.25,162.61,163.1,1439512.0,159.6215,160.2497,159.6215,160.1025,1439512.0
2021-11-30 11:30:00,163.09,163.23,162.79,162.86,1465441.0,160.0927,160.2301,159.7982,159.8669,1465441.0
2021-11-30 11:35:00,162.87,163.2,162.81,163.04,1391127.0,159.8767,160.2006,159.8178,160.0436,1391127.0
2021-11-30 11:40:00,163.03,163.03,162.61,162.81,1346973.0,160.0338,160.0338,159.6215,159.8178,1346973.0
2021-11-30 11:45:00,162.8,162.88,162.28,162.5,1451926.0,159.808,159.8865,159.2975,159.5135,1451926.0
2021-11-30 11:50:00,162.5,162.6,162.02,162.16,1438394.0,159.5135,159.6117,159.0423,159.1797,1438394.0
2021-11-30 11:55:00,162.15,163.1,162.11,162.53,1385398.0,159.1699,160.1025,159.1307,159.5429,1385398.0
2021-11-30 12:00:00,162.53,162.54,162.03,162.37,1474994.0,159.5429,159.5528,159.0521,159.3859,1474994.0
2021-11-30 12:05:00,162.38,163.42,162.36,162.65,1226129.0,159.3957,160.4166,159.3761,159.6607,1226129.0
2021-11-30 12:10:00,162.66,163.19,162.59,162.82,1569799.0,159.6706,160.1908,159.6018,159.8276,1569799.0
2021-11-30 12:15:00,162.83,163.05,162.65,162.79,1093201.0,159.8374,160.0534,159.6607,159.7982,1093201.0
2021-11-30 12:20:00,162.79,163.12,162.75,163.08,1283437.0,159.7982,160.1221,159.7589,160.0828,1283437.0
2021-11-30 12:25:00,163.07,163.68,162.98,163.45,1294850.0,160.073,160.6718,159.9847,160.446,1294850.0
2021-11-30 12:30:00,163.45,163.55,163.06,163.42,1025829.0,160.446,160.5442,160.0632,160.4166,1025829.0
2021-11-30 12:35:00,163.43,163.76,163.39,163.72,835281.0,160.4264,160.7503,160.3871,160.7111,835281.0
2021-11-30 12:40:00,163.72,164.24,163.64,164.07,1776979.0,160.7111,161.2215,160.6325,161.0546,1776979.0
2021-11-30 12:45:00,164.07,164.26,163.77,163.84,1239630.0,161.0546,161.2412,160.7602,160.8289,1239630.0
2021-11-30 12:50:00,163.86,163.94,163.53,163.74,894432.0,160.8485,160.927,160.5246,160.7307,894432.0
2021-11-30 12:55:00,163.75,163.96,163.31,163.58,836867.0,160.7405,160.9467,160.3086,160.5737,836867.0
2021-11-30 13:00:00,163.59,163.77,163.43,163.48,749836.0,160.5835,160.7602,160.4264,160.4755,749836.0
2021-11-30 13:05:00,163.48,163.71,163.34,163.35,679237.0,160.4755,160.7013,160.3381,160.3479,679237.0
2021-11-30 13:10:00,163.35,163.5,163.21,163.34,661107.0,160.3479,160.4951,160.2105,160.3381,661107.0
2021-11-30 13:15:00,163.34,163.64,163.13,163.28,888978.0,160.3381,160.6325,160.1319,160.2792,888978.0
2021-11-30 13:20:00,163.27,163.57,163.19,163.44,679479.0,160.2693,160.5638,160.1908,160.4362,679479.0
2021-11-30 13:25:00,163.44,163.79,163.33,163.76,841690.0,160.4362,160.7798,160.3282,160.7503,841690.0
2021-11-30 13:30:00,163.76,164.11,163.7,164.02,1124468.0,160.7503,161.0939,160.6914,161.0056,1124468.0
2021-11-30 13:35:00,164.01,164.34,163.94,164.31,1199827.0,160.9957,161.3197,160.927,161.2902,1199827.0
2021-11-30 13:40:00,164.3,164.31,163.9,164.01,1011954.0,161.2804,161.2902,160.8878,160.9957,1011954.0
2021-11-30 13:45:00,164.02,164.07,163.84,163.87,875607.0,161.0056,161.0546,160.8289,160.8583,875607.0
2021-11-30 13:50:00,163.87,164.08,163.66,164.06,857236.0,160.8583,161.0645,160.6522,161.0448,857236.0
2021-11-30 13:55:00,164.06,164.37,163.84,164.34,816978.0,161.0448,161.3491,160.8289,161.3197,816978.0
2021-11-30 14:00:00,164.34,164.35,164.08,164.3,796884.0,161.3197,161.3295,161.0645,161.2804,796884.0
2021-11-30 14:05:00,164.29,164.35,163.93,164.25,969793.0,161.2706,161.3295,160.9172,161.2313,969793.0
2021-11-30 14:10:00,164.25,164.59,164.16,164.5,1638893.0,161.2313,161.5651,161.143,161.4767,1638893.0
2021-11-30 14:15:00,164.51,164.9,164.5,164.82,1566111.0,161.4866,161.8694,161.4767,161.7909,1566111.0
2021-11-30 14:20:00,164.82,164.83,164.58,164.76,976587.0,161.7909,161.8007,161.5553,161.732,976587.0
2021-11-30 14:25:00,164.76,164.92,164.47,164.5,1077363.0,161.732,161.889,161.4473,161.4767,1077363.0
2021-11-30 14:30:00,164.49,164.85,164.46,164.73,846015.0,161.4669,161.8203,161.4375,161.7025,846015.0
2021-11-30 14:35:00,164.73,164.81,164.53,164.67,941209.0,161.7025,161.781,161.5062,161.6436,941209.0
2021-11-30 14:40:00,164.68,164.86,164.3,164.47,1174241.0,161.6534,161.8301,161.2804,161.4473,1174241.0
2021-11-30 14:45:00,164.47,164.58,164.16,164.28,1072109.0,161.4473,161.5553,161.143,161.2608,1072109.0
2021-11-30 14:50:00,164.29,164.35,164.03,164.26,1193778.0,161.2706,161.3295,161.0154,161.2412,1193778.0
2021-11-30 14:55:00,164.28,164.4,164.07,164.24,836886.0,161.2608,161.3786,161.0546,161.2215,836886.0
2021-11-30 15:00:00,164.22,164.53,164.08,164.52,1053247.0,161.2019,161.5062,161.0645,161.4964,1053247.0
2021-11-30 15:05:00,164.52,164.62,164.11,164.16,1038397.0,161.4964,161.5945,161.0939,161.143,1038397.0
2021-11-30 15:10:00,164.17,164.44,163.97,164.02,1256707.0,161.1528,161.4178,160.9565,161.0056,1256707.0
2021-11-30 15:15:00,164.01,164.13,163.8,164.0,1518469.0,160.9957,161.1135,160.7896,160.9859,1518469.0
2021-11-30 15:20:00,163.99,164.13,163.77,163.82,991343.0,160.9761,161.1135,160.7602,160.8092,991343.0
2021-11-30 15:25:00,163.81,163.83,163.43,163.51,1757400.0,160.7994,160.8191,160.4264,160.5049,1757400.0
2021-11-30 15:30:00,163.5,163.74,163.4,163.57,1221939.0,160.4951,160.7307,160.397,160.5638,1221939.0
2021-11-30 15:35:00,163.57,163.75,163.35,163.59,1231520.0,160.5638,160.7405,160.3479,160.5835,1231520.0
2021-11-30 15:40:00,163.6,164.15,163.53,164.09,1692730.0,160.5933,161.1332,160.5246,161.0743,1692730.0
2021-11-30 15:45:00,164.1,164.47,164.05,164.1,2279732.0,161.0841,161.4473,161.035,161.0841,2279732.0
2021-11-30 15:50:00,164.09,164.81,163.05,164.62,3590813.0,161.0743,161.781,160.0534,161.5945,3590813.0
2021-11-30 15:55:00,164.61,165.52,164.6,165.43,7189912.0,161.5847,162.478,161.5749,162.3897,7189912.0
2021-12-01 09:30:00,167.35,167.73,166.14,166.18,4405572.0,164.2744,164.6474,163.0866,163.1259,4405572.0
2021-12-01 09:35:00,166.16,167.42,166.04,167.4,3265734.0,163.1062,164.3431,162.9884,164.3234,3265734.0
2021-12-01 09:40:00,167.4,167.72,166.63,167.64,2328373.0,164.3234,164.6376,163.5676,164.559,2328373.0
2021-12-01 09:45:00,167.65,168.1,167.31,167.33,2823195.0,164.5689,165.0106,164.2351,164.2547,2823195.0
2021-12-01 09:50:00,167.31,167.79,166.9,167.22,2132286.0,164.2351,164.7063,163.8326,164.1468,2132286.0
2021-12-01 09:55:00,167.23,168.29,167.2,168.27,2339349.0,164.1566,165.1971,164.1271,165.1775,2339349.0
2021-12-01 10:00:00,168.27,168.45,168.01,168.27,2204822.0,165.1775,165.3541,164.9222,165.1775,2204822.0
2021-12-01 10:05:00,168.29,168.39,167.84,167.84,1776626.0,165.1971,165.2953,164.7554,164.7554,1776626.0
2021-12-01 10:10:00,167.85,168.11,167.74,167.96,1516224.0,164.7652,165.0204,164.6572,164.8732,1516224.0
2021-12-01 10:15:00,167.95,168.2,167.92,168.03,1644516.0,164.8633,165.1087,164.8339,164.9419,1644516.0
2021-12-01 10:20:00,168.03,168.14,167.1,167.32,1783018.0,164.9419,165.0498,164.029,164.2449,1783018.0
2021-12-01 10:25:00,167.33,167.77,167.32,167.62,1412417.0,164.2547,164.6866,164.2449,164.5394,1412417.0
2021-12-01 10:30:00,167.62,168.08,167.61,167.9,1114148.0,164.5394,164.9909,164.5296,164.8143,1114148.0
2021-12-01 10:35:00,167.9,168.45,167.77,168.08,1375991.0,164.8143,165.3541,164.6866,164.9909,1375991.0
2021-12-01 10:40:00,168.09,169.05,167.82,168.71,2544113.0,165.0008,165.9431,164.7357,165.6094,2544113.0
2021-12-01 10:45:00,168.72,169.37,168.53,169.27,2452739.0,165.6192,166.2572,165.4327,166.1591,2452739.0
2021-12-01 10:50:00,169.26,169.44,168.97,169.38,1610669.0,166.1493,166.326,165.8646,166.2671,1610669.0
2021-12-01 10:55:00,169.38,169.5,169.07,169.37,1560514.0,166.2671,166.3849,165.9628,166.2572,1560514.0
2021-12-01 11:00:00,169.37,169.46,169.12,169.28,1132366.0,166.2572,166.3456,166.0118,166.1689,1132366.0
2021-12-01 11:05:00,169.28,169.61,169.21,169.52,1637010.0,166.1689,166.4928,166.1002,166.4045,1637010.0
2021-12-01 11:10:00,169.52,169.99,169.51,169.89,2192132.0,166.4045,166.8658,166.3947,166.7677,2192132.0
2021-12-01 11:15:00,169.89,170.19,169.8,169.99,1869475.0,166.7677,167.0622,166.6793,166.8658,1869475.0
2021-12-01 11:20:00,169.99,170.03,169.71,169.97,1663128.0,166.8658,166.9051,166.591,166.8462,1663128.0
2021-12-01 11:25:00,169.96,170.13,169.81,169.84,1490246.0,166.8364,167.0033,166.6892,166.7186,1490246.0
2021-12-01 11:30:00,169.85,170.0,169.42,169.49,1525875.0,166.7284,166.8757,166.3063,166.375,1525875.0
2021-12-01 11:35:00,169.49,169.64,169.12,169.27,1481438.0,166.375,166.5223,166.0118,166.1591,1481438.0
2021-12-01 11:40:00,169.28,169.86,169.26,169.82,1444620.0,166.1689,166.7382,166.1493,166.699,1444620.0
2021-12-01 11:45:00,169.83,170.01,169.47,169.9,1478353.0,166.7088,166.8855,166.3554,166.7775,1478353.0
2021-12-01 11:50:00,169.89,169.9,169.47,169.49,1058352.0,166.7677,166.7775,166.3554,166.375,1058352.0
2021-12-01 11:55:00,169.5,169.54,169.07,169.26,1184565.0,166.3849,166.4241,165.9628,166.1493,1184565.0
2021-12-01 12:00:00,169.27,169.49,169.12,169.48,969875.0,166.1591,166.375,166.0118,166.3652,969875.0
2021-12-01 12:05:00,169.48,169.68,169.45,169.65,913377.0,166.3652,166.5615,166.3358,166.5321,913377.0
2021-12-01 12:10:00,169.65,169.83,169.52,169.66,844245.0,166.5321,166.7088,166.4045,166.5419,844245.0
2021-12-01 12:15:00,169.67,169.96,169.64,169.81,906532.0,166.5517,166.8364,166.5223,166.6892,906532.0
2021-12-01 12:20:00,169.82,169.95,169.68,169.76,693876.0,166.699,166.8266,166.5615,166.6401,693876.0
2021-12-01 12:25:00,169.78,169.97,169.69,169.9,857559.0,166.6597,166.8462,166.5714,166.7775,857559.0
2021-12-01 12:30:00,169.9,170.0,169.61,169.86,890567.0,166.7775,166.8757,166.4928,166.7382,890567.0
2021-12-01 12:35:00,169.86,169.88,169.61,169.74,891915.0,166.7382,166.7579,166.4928,166.6204,891915.0
2021-12-01 12:40:00,169.74,170.0,169.65,169.95,882840.0,166.6204,166.8757,166.5321,166.8266,882840.0
2021-12-01 12:45:00,169.94,170.3,169.92,169.95,1674169.0,166.8168,167.1701,166.7971,166.8266,1674169.0
2021-12-01 12:50:00,169.94,170.02,169.69,169.7,1043577.0,166.8168,166.8953,166.5714,166.5812,1043577.0
2021-12-01 12:55:00,169.7,169.72,169.06,169.12,1191273.0,166.5812,166.6008,165.9529,166.0118,1191273.0
2021-12-01 13:00:00,169.13,169.67,169.07,169.45,1319204.0,166.0217,166.5517,165.9628,166.3358,1319204.0
2021-12-01 13:05:00,169.46,169.58,168.69,168.74,1638135.0,166.3456,166.4634,165.5897,165.6388,1638135.0
2021-12-01 13:10:00,168.74,168.88,168.46,168.84,1337201.0,165.6388,165.7762,165.364,165.737,1337201.0
2021-12-01 13:15:00,168.85,169.15,168.66,168.69,1248585.0,165.7468,166.0413,165.5603,165.5897,1248585.0
2021-12-01 13:20:00,168.69,168.98,168.55,168.87,895445.0,165.5897,165.8744,165.4523,165.7664,895445.0
2021-12-01 13:25:00,168.86,169.45,168.81,169.37,1034136.0,165.7566,166.3358,165.7075,166.2572,1034136.0
2021-12-01 13:30:00,169.36,169.36,168.76,169.12,1110301.0,166.2474,166.2474,165.6585,166.0118,1110301.0
2021-12-01 13:35:00,169.12,169.28,168.96,169.17,695857.0,166.0118,166.1689,165.8548,166.0609,695857.0
2021-12-01 13:40:00,169.18,169.29,168.41,168.64,1177262.0,166.0707,166.1787,165.3149,165.5407,1177262.0
2021-12-01 13:45:00,168.63,168.63,167.38,167.57,1994189.0,165.5308,165.5308,164.3038,164.4903,1994189.0
2021-12-01 13:50:00,167.56,168.13,167.56,167.88,1411725.0,164.4805,165.04,164.4805,164.7946,1411725.0
2021-12-01 13:55:00,167.88,168.43,167.82,168.38,1056852.0,164.7946,165.3345,164.7357,165.2854,1056852.0
2021-12-01 14:00:00,168.38,168.39,167.88,167.98,887687.0,165.2854,165.2953,164.7946,164.8928,887687.0
2021-12-01 14:05:00,167.97,168.12,167.74,167.84,831177.0,164.883,165.0302,164.6572,164.7554,831177.0
2021-12-01 14:10:00,167.83,167.94,167.26,167.48,1110418.0,164.7455,164.8535,164.186,164.402,1110418.0
2021-12-01 14:15:00,167.5,167.67,167.07,167.16,1137093.0,164.4216,164.5885,163.9995,164.0879,1137093.0
2021-12-01 14:20:00,167.17,167.67,167.01,167.65,1091946.0,164.0977,164.5885,163.9406,164.5689,1091946.0
2021-12-01 14:25:00,167.65,168.11,167.62,167.94,1131757.0,164.5689,165.0204,164.5394,164.8535,1131757.0
2021-12-01 14:30:00,167.93,168.21,167.83,167.84,1048641.0,164.8437,165.1186,164.7455,164.7554,1048641.0
2021-12-01 14:35:00,167.84,167.9,167.48,167.8,817410.0,164.7554,164.8143,164.402,164.7161,817410.0
2021-12-01 14:40:00,167.8,167.82,167.35,167.5,816291.0,164.7161,164.7357,164.2744,164.4216,816291.0
2021-12-01 14:45:00,167.51,167.88,167.37,167.79,805146.0,164.4314,164.7946,164.294,164.7063,805146.0
2021-12-01 14:50:00,167.78,167.93,167.18,167.2,714971.0,164.6965,164.8437,164.1075,164.1271,714971.0
2021-12-01 14:55:00,167.22,167.38,167.08,167.18,713924.0,164.1468,164.3038,164.0093,164.1075,713924.0
2021-12-01 15:00:00,167.17,167.45,166.77,166.82,1004880.0,164.0977,164.3725,163.705,163.7541,1004880.0
2021-12-01 15:05:00,166.82,166.89,166.07,166.16,1547571.0,163.7541,163.8228,163.0179,163.1062,1547571.0
2021-12-01 15:10:00,166.16,166.25,165.71,166.1,1877137.0,163.1062,163.1946,162.6645,163.0473,1877137.0
2021-12-01 15:15:00,166.1,166.1,165.23,165.35,1797778.0,163.0473,163.0473,162.1933,162.3111,1797778.0
2021-12-01 15:20:00,165.35,165.48,164.77,165.11,1793257.0,162.3111,162.4387,161.7418,162.0755,1793257.0
2021-12-01 15:25:00,165.09,165.76,164.8,165.57,1832000.0,162.0559,162.7136,161.7712,162.5271,1832000.0
2021-12-01 15:30:00,165.56,166.03,165.25,165.95,1658898.0,162.5173,162.9786,162.213,162.9001,1658898.0
2021-12-01 15:35:00,165.94,166.38,165.78,166.25,1596731.0,162.8903,163.3222,162.7332,163.1946,1596731.0
2021-12-01 15:40:00,166.26,166.89,166.16,166.83,1807673.0,163.2044,163.8228,163.1062,163.7639,1807673.0
2021-12-01 15:45:00,166.83,166.88,166.01,166.14,1877991.0,163.7639,163.813,162.959,163.0866,1877991.0
2021-12-01 15:50:00,166.13,166.21,165.45,165.7,2427101.0,163.0768,163.1553,162.4093,162.6547,2427101.0
2021-12-01 15:55:00,165.71,165.76,164.53,164.67,4377692.0,162.6645,162.7136,161.5062,161.6436,4377692.0
2021-12-02 09:30:00,158.74,160.25,157.8,159.28,8034298.0,155.8226,157.3049,154.8999,156.3527,8034298.0
2021-12-02 09:35:00,159.28,160.92,158.75,160.05,3975126.0,156.3527,157.9625,155.8324,157.1085,3975126.0
2021-12-02 09:40:00,160.05,160.69,159.82,159.9,2722597.0,157.1085,157.7368,156.8828,156.9613,2722597.0
2021-12-02 09:45:00,159.91,161.15,159.59,160.8,2774861.0,156.9711,158.1883,156.657,157.8447,2774861.0
2021-12-02 09:50:00,160.82,161.63,160.58,161.41,2348913.0,157.8644,158.6595,157.6288,158.4435,2348913.0
2021-12-02 09:55:00,161.4,161.55,160.97,161.37,2151757.0,158.4337,158.581,158.0116,158.4043,2151757.0
2021-12-02 10:00:00,161.37,161.37,160.54,160.78,1658306.0,158.4043,158.4043,157.5895,157.8251,1658306.0
2021-12-02 10:05:00,160.77,160.8,159.95,160.04,1998228.0,157.8153,157.8447,157.0104,157.0987,1998228.0
2021-12-02 10:10:00,160.05,160.18,159.48,160.06,1867034.0,157.1085,157.2361,156.549,157.1183,1867034.0
2021-12-02 10:15:00,160.07,160.24,159.48,159.79,1862128.0,157.1282,157.295,156.549,156.8533,1862128.0
2021-12-02 10:20:00,159.77,160.06,159.49,159.99,1332129.0,156.8337,157.1183,156.5588,157.0496,1332129.0
2021-12-02 10:25:00,159.99,160.4,159.74,160.14,1307955.0,157.0496,157.4521,156.8042,157.1969,1307955.0
2021-12-02 10:30:00,160.15,160.43,159.72,159.84,1201942.0,157.2067,157.4815,156.7846,156.9024,1201942.0
2021-12-02 10:35:00,159.82,159.93,159.27,159.41,1407014.0,156.8828,156.9907,156.3429,156.4803,1407014.0
2021-12-02 10:40:00,159.42,159.71,159.14,159.19,1174344.0,156.4901,156.7748,156.2153,156.2643,1174344.0
2021-12-02 10:45:00,159.19,159.88,159.03,159.69,1445898.0,156.2643,156.9417,156.1073,156.7551,1445898.0
2021-12-02 10:50:00,159.7,160.14,159.63,159.65,1403570.0,156.765,157.1969,156.6962,156.7159,1403570.0
2021-12-02 10:55:00,159.64,160.74,159.64,160.49,1567418.0,156.7061,157.7858,156.7061,157.5404,1567418.0
2021-12-02 11:00:00,160.49,160.69,160.21,160.58,990855.0,157.5404,157.7368,157.2656,157.6288,990855.0
2021-12-02 11:05:00,160.58,161.45,160.52,161.24,2059661.0,157.6288,158.4828,157.5699,158.2767,2059661.0
2021-12-02 11:10:00,161.24,161.29,160.81,161.17,1200833.0,158.2767,158.3257,157.8546,158.2079,1200833.0
2021-12-02 11:15:00,161.18,162.13,161.15,161.76,2020142.0,158.2178,159.1503,158.1883,158.7871,2020142.0
2021-12-02 11:20:00,161.76,162.06,161.44,161.56,1009188.0,158.7871,159.0816,158.473,158.5908,1009188.0
2021-12-02 11:25:00,161.56,162.08,161.51,161.97,1331072.0,158.5908,159.1012,158.5417,158.9932,1331072.0
2021-12-02 11:30:00,161.97,162.06,160.95,161.23,1756930.0,158.9932,159.0816,157.992,158.2668,1756930.0
2021-12-02 11:35:00,161.24,161.83,161.14,161.73,937033.0,158.2767,158.8558,158.1785,158.7577,937033.0
2021-12-02 11:40:00,161.72,162.0,161.24,161.48,1271136.0,158.7478,159.0227,158.2767,158.5122,1271136.0
2021-12-02 11:45:00,161.48,161.73,161.22,161.7,943658.0,158.5122,158.7577,158.257,158.7282,943658.0
2021-12-02 11:50:00,161.71,161.94,161.55,161.8,1008523.0,158.738,158.9638,158.581,158.8264,1008523.0
2021-12-02 11:55:00,161.79,162.48,161.62,162.38,1327037.0,158.8165,159.4939,158.6497,159.3957,1327037.0
2021-12-02 12:00:00,162.37,162.5,162.08,162.32,1060382.0,159.3859,159.5135,159.1012,159.3368,1060382.0
2021-12-02 12:05:00,162.34,162.72,162.14,162.68,1040643.0,159.3564,159.7295,159.1601,159.6902,1040643.0
2021-12-02 12:10:00,162.68,162.71,162.42,162.7,1113075.0,159.6902,159.7196,159.435,159.7098,1113075.0
2021-12-02 12:15:00,162.7,162.86,162.56,162.83,1057366.0,159.7098,159.8669,159.5724,159.8374,1057366.0
2021-12-02 12:20:00,162.84,163.44,162.83,163.37,1448717.0,159.8473,160.4362,159.8374,160.3675,1448717.0
2021-12-02 12:25:00,163.37,163.7,163.21,163.43,1608707.0,160.3675,160.6914,160.2105,160.4264,1608707.0
2021-12-02 12:30:00,163.43,163.51,162.97,163.04,1267592.0,160.4264,160.5049,159.9749,160.0436,1267592.0
2021-12-02 12:35:00,163.04,163.2,162.68,163.07,1144071.0,160.0436,160.2006,159.6902,160.073,1144071.0
2021-12-02 12:40:00,163.08,163.43,163.05,163.15,874638.0,160.0828,160.4264,160.0534,160.1516,874638.0
2021-12-02 12:45:00,163.16,163.65,163.1,163.48,1126841.0,160.1614,160.6424,160.1025,160.4755,1126841.0
2021-12-02 12:50:00,163.49,163.58,162.84,162.89,1078103.0,160.4853,160.5737,159.8473,159.8963,1078103.0
2021-12-02 12:55:00,162.9,163.11,162.77,163.09,1074593.0,159.9061,160.1123,159.7785,160.0927,1074593.0
2021-12-02 13:00:00,163.11,163.14,162.56,162.95,1261407.0,160.1123,160.1417,159.5724,159.9552,1261407.0
2021-12-02 13:05:00,162.95,163.1,162.64,162.96,852591.0,159.9552,160.1025,159.6509,159.965,852591.0
2021-12-02 13:10:00,162.96,163.46,162.89,163.46,837538.0,159.965,160.4559,159.8963,160.4559,837538.0
2021-12-02 13:15:00,163.47,163.54,163.14,163.31,905441.0,160.4657,160.5344,160.1417,160.3086,905441.0
2021-12-02 13:20:00,163.31,163.36,162.75,162.83,890699.0,160.3086,160.3577,159.7589,159.8374,890699.0
2021-12-02 13:25:00,162.81,162.99,162.69,162.84,655353.0,159.8178,159.9945,159.7,159.8473,655353.0
2021-12-02 13:30:00,162.85,163.24,162.73,163.13,814030.0,159.8571,160.2399,159.7393,160.1319,814030.0
2021-12-02 13:35:00,163.12,163.17,162.94,163.12,568465.0,160.1221,160.1712,159.9454,160.1221,568465.0
2021-12-02 13:40:00,163.13,163.19,162.93,162.96,472434.0,160.1319,160.1908,159.9356,159.965,472434.0
2021-12-02 13:45:00,162.97,162.99,162.67,162.82,631849.0,159.9749,159.9945,159.6804,159.8276,631849.0
2021-12-02 13:50:00,162.81,163.35,162.54,163.28,942360.0,159.8178,160.3479,159.5528,160.2792,942360.0
2021-12-02 13:55:00,163.28,163.45,163.12,163.42,732305.0,160.2792,160.446,160.1221,160.4166,732305.0
2021-12-02 14:00:00,163.42,163.8,163.37,163.58,1289044.0,160.4166,160.7896,160.3675,160.5737,1289044.0
2021-12-02 14:05:00,163.59,163.72,163.38,163.57,881101.0,160.5835,160.7111,160.3773,160.5638,881101.0
2021-12-02 14:10:00,163.58,163.63,163.22,163.49,861388.0,160.5737,160.6227,160.2203,160.4853,861388.0
2021-12-02 14:15:00,163.47,163.98,163.46,163.88,1206262.0,160.4657,160.9663,160.4559,160.8681,1206262.0
2021-12-02 14:20:00,163.87,163.89,163.53,163.58,784694.0,160.8583,160.878,160.5246,160.5737,784694.0
2021-12-02 14:25:00,163.58,163.8,163.38,163.78,878951.0,160.5737,160.7896,160.3773,160.77,878951.0
2021-12-02 14:30:00,163.77,163.85,163.53,163.56,694671.0,160.7602,160.8387,160.5246,160.554,694671.0
2021-12-02 14:35:00,163.57,163.97,163.56,163.73,910777.0,160.5638,160.9565,160.554,160.7209,910777.0
2021-12-02 14:40:00,163.74,163.84,163.51,163.59,628158.0,160.7307,160.8289,160.5049,160.5835,628158.0
2021-12-02 14:45:00,163.58,163.61,163.17,163.21,788387.0,160.5737,160.6031,160.1712,160.2105,788387.0
2021-12-02 14:50:00,163.23,163.41,162.93,163.19,887341.0,160.2301,160.4068,159.9356,160.1908,887341.0
2021-12-02 14:55:00,163.17,163.57,163.11,163.42,709883.0,160.1712,160.5638,160.1123,160.4166,709883.0
2021-12-02 15:00:00,163.42,163.67,163.42,163.59,749382.0,160.4166,160.662,160.4166,160.5835,749382.0
2021-12-02 15:05:00,163.58,163.89,163.46,163.89,919623.0,160.5737,160.878,160.4559,160.878,919623.0
2021-12-02 15:10:00,163.89,163.89,163.31,163.56,949754.0,160.878,160.878,160.3086,160.554,949754.0
2021-12-02 15:15:00,163.56,163.72,163.37,163.52,614457.0,160.554,160.7111,160.3675,160.5148,614457.0
2021-12-02 15:20:00,163.52,163.56,163.35,163.43,590186.0,160.5148,160.554,160.3479,160.4264,590186.0
2021-12-02 15:25:00,163.44,163.73,163.38,163.46,646230.0,160.4362,160.7209,160.3773,160.4559,646230.0
2021-12-02 15:30:00,163.45,164.08,163.43,164.05,1154936.0,160.446,161.0645,160.4264,161.035,1154936.0
2021-12-02 15:35:00,164.04,164.05,163.78,163.97,789660.0,161.0252,161.035,160.77,160.9565,789660.0
2021-12-02 15:40:00,163.97,164.2,163.9,163.93,1131399.0,160.9565,161.1823,160.8878,160.9172,1131399.0
2021-12-02 15:45:00,163.93,163.99,163.53,163.87,1298724.0,160.9172,160.9761,160.5246,160.8583,1298724.0
2021-12-02 15:50:00,163.85,163.85,163.13,163.48,2137199.0,160.8387,160.8387,160.1319,160.4755,2137199.0
2021-12-02 15:55:00,163.48,163.96,163.23,163.79,2885705.0,160.4755,160.9467,160.2301,160.7798,2885705.0
2021-12-03 09:30:00,164.0,164.96,163.41,164.49,2976512.0,160.9859,161.9283,160.4068,161.4669,2976512.0
2021-12-03 09:35:00,164.47,164.48,163.73,164.23,1642563.0,161.4473,161.4571,160.7209,161.2117,1642563.0
2021-12-03 09:40:00,164.24,164.85,163.82,163.9,2136710.0,161.2215,161.8203,160.8092,160.8878,2136710.0
2021-12-03 09:45:00,163.89,164.67,163.65,163.69,1830056.0,160.878,161.6436,160.6424,160.6816,1830056.0
2021-12-03 09:50:00,163.71,164.06,162.77,162.79,2010062.0,160.7013,161.0448,159.7785,159.7982,2010062.0
2021-12-03 09:55:00,162.79,163.63,162.79,163.3,1405436.0,159.7982,160.6227,159.7982,160.2988,1405436.0
2021-12-03 10:00:00,163.32,163.63,162.58,162.79,1593513.0,160.3184,160.6227,159.592,159.7982,1593513.0
2021-12-03 10:05:00,162.81,163.05,161.93,162.02,1634275.0,159.8178,160.0534,158.954,159.0423,1634275.0
2021-12-03 10:10:00,162.0,162.77,161.8,162.56,1845131.0,159.0227,159.7785,158.8264,159.5724,1845131.0
2021-12-03 10:15:00,162.54,163.22,162.54,162.76,1482642.0,159.5528,160.2203,159.5528,159.7687,1482642.0
2021-12-03 10:20:00,162.78,163.01,162.46,162.97,1400621.0,159.7884,160.0141,159.4742,159.9749,1400621.0
2021-12-03 10:25:00,162.97,163.88,162.52,163.69,1844737.0,159.9749,160.8681,159.5331,160.6816,1844737.0
2021-12-03 10:30:00,163.67,163.73,162.99,163.02,1229750.0,160.662,160.7209,159.9945,160.0239,1229750.0
2021-12-03 10:35:00,163.03,163.66,162.84,163.22,1206041.0,160.0338,160.6522,159.8473,160.2203,1206041.0
2021-12-03 10:40:00,163.23,163.45,162.47,162.47,1144867.0,160.2301,160.446,159.4841,159.4841,1144867.0
2021-12-03 10:45:00,162.48,162.69,162.27,162.51,1296669.0,159.4939,159.7,159.2877,159.5233,1296669.0
2021-12-03 10:50:00,162.5,163.13,162.34,162.86,1258272.0,159.5135,160.1319,159.3564,159.8669,1258272.0
2021-12-03 10:55:00,162.85,163.36,162.64,162.8,1019610.0,159.8571,160.3577,159.6509,159.808,1019610.0
2021-12-03 11:00:00,162.81,163.27,162.75,163.13,942547.0,159.8178,160.2693,159.7589,160.1319,942547.0
2021-12-03 11:05:00,163.12,163.12,162.41,162.83,1188710.0,160.1221,160.1221,159.4252,159.8374,1188710.0
2021-12-03 11:10:00,162.83,163.04,162.67,162.85,1152848.0,159.8374,160.0436,159.6804,159.8571,1152848.0
2021-12-03 11:15:00,162.82,162.94,161.9,161.91,1535780.0,159.8276,159.9454,158.9245,158.9343,1535780.0
2021-12-03 11:20:00,161.92,162.42,161.6,162.23,1378704.0,158.9442,159.435,158.63,159.2485,1378704.0
2021-12-03 11:25:00,162.24,162.6,162.16,162.43,758729.0,159.2583,159.6117,159.1797,159.4448,758729.0
2021-12-03 11:30:00,162.43,162.6,161.32,162.52,2037932.0,159.4448,159.6117,158.3552,159.5331,2037932.0
2021-12-03 11:35:00,162.52,162.54,161.64,161.66,1065956.0,159.5331,159.5528,158.6693,158.6889,1065956.0
2021-12-03 11:40:00,161.66,161.72,160.95,161.24,1197721.0,158.6889,158.7478,157.992,158.2767,1197721.0
2021-12-03 11:45:00,161.23,161.37,160.79,161.03,1311426.0,158.2668,158.4043,157.8349,158.0705,1311426.0
2021-12-03 11:50:00,161.01,161.64,160.9,161.33,1155945.0,158.0509,158.6693,157.9429,158.365,1155945.0
2021-12-03 11:55:00,161.33,161.42,160.93,161.03,907890.0,158.365,158.4533,157.9724,158.0705,907890.0
2021-12-03 12:00:00,161.01,161.11,160.51,160.59,1149851.0,158.0509,158.149,157.5601,157.6386,1149851.0
2021-12-03 12:05:00,160.6,161.06,160.58,161.04,919160.0,157.6484,158.1,157.6288,158.0803,919160.0
2021-12-03 12:10:00,161.03,161.05,160.54,160.77,1025194.0,158.0705,158.0901,157.5895,157.8153,1025194.0
2021-12-03 12:15:00,160.75,161.25,160.69,161.07,1026764.0,157.7957,158.2865,157.7368,158.1098,1026764.0
2021-12-03 12:20:00,161.08,161.37,161.0,161.3,1063528.0,158.1196,158.4043,158.0411,158.3356,1063528.0
2021-12-03 12:25:00,161.31,161.52,161.07,161.44,698093.0,158.3454,158.5515,158.1098,158.473,698093.0
2021-12-03 12:30:00,161.44,161.46,161.01,161.25,728002.0,158.473,158.4926,158.0509,158.2865,728002.0
2021-12-03 12:35:00,161.24,161.9,161.05,161.78,916663.0,158.2767,158.9245,158.0901,158.8067,916663.0
2021-12-03 12:40:00,161.77,162.12,161.64,162.07,982721.0,158.7969,159.1405,158.6693,159.0914,982721.0
2021-12-03 12:45:00,162.09,162.41,161.66,161.82,982233.0,159.111,159.4252,158.6889,158.846,982233.0
2021-12-03 12:50:00,161.8,162.11,161.58,161.71,591365.0,158.8264,159.1307,158.6104,158.738,591365.0
2021-12-03 12:55:00,161.7,161.76,161.47,161.59,545108.0,158.7282,158.7871,158.5024,158.6202,545108.0
2021-12-03 13:00:00,161.57,161.58,161.11,161.12,646149.0,158.6006,158.6104,158.149,158.1589,646149.0
2021-12-03 13:05:00,161.11,161.4,161.05,161.17,793445.0,158.149,158.4337,158.0901,158.2079,793445.0
2021-12-03 13:10:00,161.16,161.24,160.81,160.89,920434.0,158.1981,158.2767,157.8546,157.9331,920434.0
2021-12-03 13:15:00,160.89,161.26,160.75,161.21,732137.0,157.9331,158.2963,157.7957,158.2472,732137.0
2021-12-03 13:20:00,161.22,161.39,161.07,161.32,486397.0,158.257,158.4239,158.1098,158.3552,486397.0
2021-12-03 13:25:00,161.31,161.37,160.84,160.85,486023.0,158.3454,158.4043,157.884,157.8938,486023.0
2021-12-03 13:30:00,160.84,160.85,160.18,160.19,909266.0,157.884,157.8938,157.2361,157.246,909266.0
2021-12-03 13:35:00,160.19,160.38,159.94,160.38,1234520.0,157.246,157.4325,157.0005,157.4325,1234520.0
2021-12-03 13:40:00,160.39,160.62,160.27,160.49,925562.0,157.4423,157.6681,157.3245,157.5404,925562.0
2021-12-03 13:45:00,160.48,160.52,159.88,160.08,1049204.0,157.5306,157.5699,156.9417,157.138,1049204.0
2021-12-03 13:50:00,160.08,160.22,159.85,159.87,931970.0,157.138,157.2754,156.9122,156.9318,931970.0
2021-12-03 13:55:00,159.86,160.05,159.77,159.92,982001.0,156.922,157.1085,156.8337,156.9809,982001.0
2021-12-03 14:00:00,159.92,160.35,159.77,160.26,1058958.0,156.9809,157.403,156.8337,157.3147,1058958.0
2021-12-03 14:05:00,160.26,160.44,160.12,160.23,717603.0,157.3147,157.4914,157.1772,157.2852,717603.0
2021-12-03 14:10:00,160.22,160.34,160.0,160.16,656558.0,157.2754,157.3932,157.0594,157.2165,656558.0
2021-12-03 14:15:00,160.15,160.16,159.83,159.83,656908.0,157.2067,157.2165,156.8926,156.8926,656908.0
2021-12-03 14:20:00,159.83,160.7,159.75,160.65,1158038.0,156.8926,157.7466,156.814,157.6975,1158038.0
2021-12-03 14:25:00,160.68,160.72,160.34,160.48,732785.0,157.7269,157.7662,157.3932,157.5306,732785.0
2021-12-03 14:30:00,160.48,160.6,160.21,160.25,656459.0,157.5306,157.6484,157.2656,157.3049,656459.0
2021-12-03 14:35:00,160.26,160.36,159.89,160.03,693992.0,157.3147,157.4128,156.9515,157.0889,693992.0
2021-12-03 14:40:00,160.01,160.58,160.01,160.5,768939.0,157.0693,157.6288,157.0693,157.5503,768939.0
2021-12-03 14:45:00,160.51,160.58,160.17,160.21,591875.0,157.5601,157.6288,157.2263,157.2656,591875.0
2021-12-03 14:50:00,160.22,160.36,160.0,160.01,567969.0,157.2754,157.4128,157.0594,157.0693,567969.0
2021-12-03 14:55:00,160.01,160.38,160.01,160.08,565908.0,157.0693,157.4325,157.0693,157.138,565908.0
2021-12-03 15:00:00,160.07,160.43,159.72,160.36,1142921.0,157.1282,157.4815,156.7846,157.4128,1142921.0
2021-12-03 15:05:00,160.34,160.59,159.93,160.01,885169.0,157.3932,157.6386,156.9907,157.0693,885169.0
2021-12-03 15:10:00,160.01,160.23,159.99,160.11,731594.0,157.0693,157.2852,157.0496,157.1674,731594.0
2021-12-03 15:15:00,160.1,160.23,159.88,159.99,849144.0,157.1576,157.2852,156.9417,157.0496,849144.0
2021-12-03 15:20:00,159.99,160.55,159.99,160.41,1011932.0,157.0496,157.5993,157.0496,157.4619,1011932.0
2021-12-03 15:25:00,160.42,160.68,160.36,160.38,823188.0,157.4717,157.7269,157.4128,157.4325,823188.0
2021-12-03 15:30:00,160.37,160.93,160.35,160.81,1036829.0,157.4226,157.9724,157.403,157.8546,1036829.0
2021-12-03 15:35:00,160.81,160.95,160.46,160.49,1118737.0,157.8546,157.992,157.511,157.5404,1118737.0
2021-12-03 15:40:00,160.5,160.65,160.3,160.44,1145033.0,157.5503,157.6975,157.3539,157.4914,1145033.0
2021-12-03 15:45:00,160.43,160.56,160.25,160.52,1185121.0,157.4815,157.6092,157.3049,157.5699,1185121.0
2021-12-03 15:50:00,160.53,161.45,160.53,161.13,2042752.0,157.5797,158.4828,157.5797,158.1687,2042752.0
2021-12-03 15:55:00,161.14,162.18,161.13,161.85,3616214.0,158.1785,159.1994,158.1687,158.8754,3616214.0
2021-12-06 09:30:00,164.32,165.64,164.28,165.17,5091744.0,161.3001,162.5958,161.2608,162.1344,5091744.0
2021-12-06 09:35:00,165.17,165.44,164.36,165.43,3018088.0,162.1344,162.3995,161.3393,162.3897,3018088.0
2021-12-06 09:40:00,165.42,167.11,165.09,166.68,4476736.0,162.3798,164.0388,162.0559,163.6167,4476736.0
2021-12-06 09:45:00,166.68,166.93,166.05,166.88,2514063.0,163.6167,163.8621,162.9983,163.813,2514063.0
2021-12-06 09:50:00,166.87,167.06,165.74,165.87,2197264.0,163.8032,163.9897,162.694,162.8216,2197264.0
2021-12-06 09:55:00,165.87,167.16,165.75,167.12,2089563.0,162.8216,164.0879,162.7038,164.0486,2089563.0
2021-12-06 10:00:00,167.1,167.38,166.65,166.9,2363221.0,164.029,164.3038,163.5872,163.8326,2363221.0
2021-12-06 10:05:00,166.89,167.88,166.73,167.1,2629923.0,163.8228,164.7946,163.6658,164.029,2629923.0
2021-12-06 10:10:00,167.08,167.55,166.98,167.09,2245133.0,164.0093,164.4707,163.9112,164.0191,2245133.0
2021-12-06 10:15:00,167.11,167.64,166.99,167.24,2061694.0,164.0388,164.559,163.921,164.1664,2061694.0
2021-12-06 10:20:00,167.24,167.4,166.27,166.49,2178820.0,164.1664,164.3234,163.2142,163.4302,2178820.0
2021-12-06 10:25:00,166.48,166.54,165.75,165.94,1759939.0,163.4204,163.4793,162.7038,162.8903,1759939.0
2021-12-06 10:30:00,165.93,166.41,165.85,166.02,1377701.0,162.8805,163.3516,162.8019,162.9688,1377701.0
2021-12-06 10:35:00,166.01,166.28,165.64,166.18,1113955.0,162.959,163.224,162.5958,163.1259,1113955.0
2021-12-06 10:40:00,166.19,166.65,165.6,165.73,1163667.0,163.1357,163.5872,162.5565,162.6841,1163667.0
2021-12-06 10:45:00,165.73,165.9,165.38,165.6,959034.0,162.6841,162.851,162.3406,162.5565,959034.0
2021-12-06 10:50:00,165.6,165.75,165.28,165.52,850648.0,162.5565,162.7038,162.2424,162.478,850648.0
2021-12-06 10:55:00,165.52,166.03,165.46,166.0,798842.0,162.478,162.9786,162.4191,162.9492,798842.0
2021-12-06 11:00:00,165.99,166.05,165.64,165.74,821119.0,162.9394,162.9983,162.5958,162.694,821119.0
2021-12-06 11:05:00,165.73,165.97,165.55,165.63,664771.0,162.6841,162.9197,162.5074,162.586,664771.0
2021-12-06 11:10:00,165.67,165.82,164.98,165.0,1039098.0,162.6252,162.7725,161.9479,161.9676,1039098.0
2021-12-06 11:15:00,165.0,165.29,164.9,165.21,825406.0,161.9676,162.2522,161.8694,162.1737,825406.0
2021-12-06 11:20:00,165.2,165.4,165.05,165.21,737149.0,162.1639,162.3602,162.0166,162.1737,737149.0
2021-12-06 11:25:00,165.22,165.48,165.18,165.26,624700.0,162.1835,162.4387,162.1442,162.2228,624700.0
2021-12-06 11:30:00,165.27,165.87,165.07,165.79,707811.0,162.2326,162.8216,162.0363,162.743,707811.0
2021-12-06 11:35:00,165.78,166.0,165.7,165.92,747561.0,162.7332,162.9492,162.6547,162.8706,747561.0
2021-12-06 11:40:00,165.93,166.24,165.68,166.21,690096.0,162.8805,163.1848,162.6351,163.1553,690096.0
2021-12-06 11:45:00,166.22,166.23,165.91,166.0,683593.0,163.1651,163.1749,162.8608,162.9492,683593.0
2021-12-06 11:50:00,165.99,166.18,165.76,165.87,561741.0,162.9394,163.1259,162.7136,162.8216,561741.0
2021-12-06 11:55:00,165.87,166.0,165.56,165.61,671634.0,162.8216,162.9492,162.5173,162.5663,671634.0
2021-12-06 12:00:00,165.61,165.95,165.6,165.89,530712.0,162.5663,162.9001,162.5565,162.8412,530712.0
2021-12-06 12:05:00,165.9,165.96,165.68,165.86,442940.0,162.851,162.9099,162.6351,162.8117,442940.0
2021-12-06 12:10:00,165.86,166.17,165.78,166.11,585709.0,162.8117,163.1161,162.7332,163.0572,585709.0
2021-12-06 12:15:00,166.11,166.38,165.93,166.35,619948.0,163.0572,163.3222,162.8805,163.2927,619948.0
2021-12-06 12:20:00,166.34,166.38,166.08,166.21,519376.0,163.2829,163.3222,163.0277,163.1553,519376.0
2021-12-06 12:25:00,166.23,166.36,166.21,166.25,409480.0,163.1749,163.3026,163.1553,163.1946,409480.0
2021-12-06 12:30:00,166.25,166.37,166.11,166.34,456653.0,163.1946,163.3124,163.0572,163.2829,456653.0
2021-12-06 12:35:00,166.34,166.44,166.12,166.15,418866.0,163.2829,163.3811,163.067,163.0964,418866.0
2021-12-06 12:40:00,166.14,166.2,165.82,165.89,446105.0,163.0866,163.1455,162.7725,162.8412,446105.0
2021-12-06 12:45:00,165.89,166.2,165.88,166.15,434997.0,162.8412,163.1455,162.8314,163.0964,434997.0
2021-12-06 12:50:00,166.14,166.22,165.97,166.06,372166.0,163.0866,163.1651,162.9197,163.0081,372166.0
2021-12-06 12:55:00,166.06,166.34,165.9,166.29,522664.0,163.0081,163.2829,162.851,163.2338,522664.0
2021-12-06 13:00:00,166.3,166.42,166.15,166.35,371727.0,163.2437,163.3615,163.0964,163.2927,371727.0
2021-12-06 13:05:00,166.35,166.37,166.11,166.14,408659.0,163.2927,163.3124,163.0572,163.0866,408659.0
2021-12-06 13:10:00,166.15,166.24,165.84,165.88,464574.0,163.0964,163.1848,162.7921,162.8314,464574.0
2021-12-06 13:15:00,165.89,165.97,165.83,165.9,435515.0,162.8412,162.9197,162.7823,162.851,435515.0
2021-12-06 13:20:00,165.89,165.9,165.57,165.83,631710.0,162.8412,162.851,162.5271,162.7823,631710.0
2021-12-06 13:25:00,165.84,166.42,165.81,166.27,667832.0,162.7921,163.3615,162.7627,163.2142,667832.0
2021-12-06 13:30:00,166.28,166.33,166.14,166.29,422354.0,163.224,163.2731,163.0866,163.2338,422354.0
2021-12-06 13:35:00,166.3,166.31,166.02,166.05,469557.0,163.2437,163.2535,162.9688,162.9983,469557.0
2021-12-06 13:40:00,166.04,166.19,165.82,165.84,489150.0,162.9884,163.1357,162.7725,162.7921,489150.0
2021-12-06 13:45:00,165.84,166.11,165.77,166.04,486202.0,162.7921,163.0572,162.7234,162.9884,486202.0
2021-12-06 13:50:00,166.03,166.11,165.94,166.0,375920.0,162.9786,163.0572,162.8903,162.9492,375920.0
2021-12-06 13:55:00,165.99,166.19,165.89,166.19,489788.0,162.9394,163.1357,162.8412,163.1357,489788.0
2021-12-06 14:00:00,166.2,166.5,166.12,166.41,622854.0,163.1455,163.44,163.067,163.3516,622854.0
2021-12-06 14:05:00,166.4,166.4,166.05,166.06,582304.0,163.3418,163.3418,162.9983,163.0081,582304.0
2021-12-06 14:10:00,166.06,166.17,165.95,165.99,377501.0,163.0081,163.1161,162.9001,162.9394,377501.0
2021-12-06 14:15:00,165.98,166.08,165.87,165.88,439524.0,162.9295,163.0277,162.8216,162.8314,439524.0
2021-12-06 14:20:00,165.88,165.95,165.47,165.5,760553.0,162.8314,162.9001,162.4289,162.4584,760553.0
2021-12-06 14:25:00,165.5,165.76,165.49,165.73,556019.0,162.4584,162.7136,162.4485,162.6841,556019.0
2021-12-06 14:30:00,165.73,165.85,165.67,165.68,409980.0,162.6841,162.8019,162.6252,162.6351,409980.0
2021-12-06 14:35:00,165.67,165.76,165.6,165.61,327938.0,162.6252,162.7136,162.5565,162.5663,327938.0
2021-12-06 14:40:00,165.63,165.72,165.29,165.33,512773.0,162.586,162.6743,162.2522,162.2915,512773.0
2021-12-06 14:45:00,165.34,165.69,165.33,165.63,594392.0,162.3013,162.6449,162.2915,162.586,594392.0
2021-12-06 14:50:00,165.63,165.76,165.46,165.64,522280.0,162.586,162.7136,162.4191,162.5958,522280.0
2021-12-06 14:55:00,165.64,165.74,165.49,165.55,381948.0,162.5958,162.694,162.4485,162.5074,381948.0
2021-12-06 15:00:00,165.54,165.8,165.44,165.47,573762.0,162.4976,162.7529,162.3995,162.4289,573762.0
2021-12-06 15:05:00,165.47,165.56,165.41,165.48,436540.0,162.4289,162.5173,162.37,162.4387,436540.0
2021-12-06 15:10:00,165.47,165.64,165.31,165.57,494147.0,162.4289,162.5958,162.2719,162.5271,494147.0
2021-12-06 15:15:00,165.57,165.83,165.56,165.8,542404.0,162.5271,162.7823,162.5173,162.7529,542404.0
2021-12-06 15:20:00,165.81,165.81,165.31,165.33,738903.0,162.7627,162.7627,162.2719,162.2915,738903.0
2021-12-06 15:25:00,165.34,165.36,164.99,165.36,933298.0,162.3013,162.3209,161.9577,162.3209,933298.0
2021-12-06 15:30:00,165.36,165.63,165.28,165.61,805070.0,162.3209,162.586,162.2424,162.5663,805070.0
2021-12-06 15:35:00,165.6,165.61,165.35,165.52,494715.0,162.5565,162.5663,162.3111,162.478,494715.0
2021-12-06 15:40:00,165.51,165.66,165.37,165.58,876552.0,162.4682,162.6154,162.3308,162.5369,876552.0
2021-12-06 15:45:00,165.57,165.59,165.12,165.41,1045163.0,162.5271,162.5467,162.0853,162.37,1045163.0
2021-12-06 15:50:00,165.41,165.61,165.25,165.42,1472873.0,162.37,162.5663,162.213,162.3798,1472873.0
2021-12-06 15:55:00,165.44,165.54,165.05,165.29,2535632.0,162.3995,162.4976,162.0166,162.2522,2535632.0
2021-12-07 09:30:00,169.06,169.48,168.34,169.23,4593254.0,165.9529,166.3652,165.2462,166.1198,4593254.0
2021-12-07 09:35:00,169.22,169.77,168.82,169.56,2879663.0,166.11,166.6499,165.7173,166.4437,2879663.0
2021-12-07 09:40:00,169.54,170.25,169.26,170.25,2817267.0,166.4241,167.1211,166.1493,167.1211,2817267.0
2021-12-07 09:45:00,170.25,170.78,170.24,170.5,3451153.0,167.1211,167.6413,167.1113,167.3665,3451153.0
2021-12-07 09:50:00,170.52,170.65,169.91,170.27,2462340.0,167.3861,167.5137,166.7873,167.1407,2462340.0
2021-12-07 09:55:00,170.26,170.37,169.85,170.16,1564619.0,167.1309,167.2389,166.7284,167.0327,1564619.0
2021-12-07 10:00:00,170.15,170.48,169.97,170.2,1475146.0,167.0229,167.3468,166.8462,167.072,1475146.0
2021-12-07 10:05:00,170.18,170.78,170.12,170.56,1577916.0,167.0524,167.6413,166.9935,167.4254,1577916.0
2021-12-07 10:10:00,170.57,170.95,170.54,170.8,1906522.0,167.4352,167.8082,167.4057,167.661,1906522.0
2021-12-07 10:15:00,170.79,170.89,170.41,170.64,1719994.0,167.6511,167.7493,167.2781,167.5039,1719994.0
2021-12-07 10:20:00,170.64,170.85,170.25,170.28,1454621.0,167.5039,167.71,167.1211,167.1505,1454621.0
2021-12-07 10:25:00,170.29,170.68,170.28,170.39,1175357.0,167.1603,167.5432,167.1505,167.2585,1175357.0
2021-12-07 10:30:00,170.4,170.69,170.28,170.63,993896.0,167.2683,167.553,167.1505,167.4941,993896.0
2021-12-07 10:35:00,170.61,170.77,170.45,170.48,910506.0,167.4745,167.6315,167.3174,167.3468,910506.0
2021-12-07 10:40:00,170.49,170.68,170.33,170.64,898842.0,167.3567,167.5432,167.1996,167.5039,898842.0
2021-12-07 10:45:00,170.66,171.23,170.58,171.15,1858090.0,167.5235,168.0831,167.445,168.0045,1858090.0
2021-12-07 10:50:00,171.16,171.28,170.97,171.16,1676064.0,168.0143,168.1321,167.8278,168.0143,1676064.0
2021-12-07 10:55:00,171.16,171.28,170.69,170.75,1445636.0,168.0143,168.1321,167.553,167.6119,1445636.0
2021-12-07 11:00:00,170.74,171.09,170.7,171.03,1205810.0,167.6021,167.9456,167.5628,167.8867,1205810.0
2021-12-07 11:05:00,171.03,171.23,170.9,170.97,981558.0,167.8867,168.0831,167.7591,167.8278,981558.0
2021-12-07 11:10:00,170.98,171.02,170.72,170.77,869864.0,167.8377,167.8769,167.5824,167.6315,869864.0
2021-12-07 11:15:00,170.75,170.94,170.69,170.8,825999.0,167.6119,167.7984,167.553,167.661,825999.0
2021-12-07 11:20:00,170.81,170.94,170.61,170.62,734258.0,167.6708,167.7984,167.4745,167.4843,734258.0
2021-12-07 11:25:00,170.62,170.69,170.49,170.59,852115.0,167.4843,167.553,167.3567,167.4548,852115.0
2021-12-07 11:30:00,170.59,170.89,170.48,170.85,886265.0,167.4548,167.7493,167.3468,167.71,886265.0
2021-12-07 11:35:00,170.84,171.18,170.83,171.07,1045151.0,167.7002,168.034,167.6904,167.926,1045151.0
2021-12-07 11:40:00,171.06,171.27,171.05,171.22,1022921.0,167.9162,168.1223,167.9064,168.0732,1022921.0
2021-12-07 11:45:00,171.22,171.28,171.01,171.17,878793.0,168.0732,168.1321,167.8671,168.0242,878793.0
2021-12-07 11:50:00,171.17,171.48,171.1,171.31,1373803.0,168.0242,168.3285,167.9554,168.1616,1373803.0
2021-12-07 11:55:00,171.3,171.36,171.03,171.07,939084.0,168.1518,168.2107,167.8867,167.926,939084.0
2021-12-07 12:00:00,171.07,171.15,170.81,170.97,871625.0,167.926,168.0045,167.6708,167.8278,871625.0
2021-12-07 12:05:00,170.96,171.17,170.86,171.05,748030.0,167.818,168.0242,167.7199,167.9064,748030.0
2021-12-07 12:10:00,171.05,171.17,170.99,171.17,613167.0,167.9064,168.0242,167.8475,168.0242,613167.0
2021-12-07 12:15:00,171.17,171.25,171.11,171.13,625610.0,168.0242,168.1027,167.9653,167.9849,625610.0
2021-12-07 12:20:00,171.12,171.39,171.12,171.34,573935.0,167.9751,168.2401,167.9751,168.191,573935.0
2021-12-07 12:25:00,171.34,171.58,171.34,171.51,1189853.0,168.191,168.4266,168.191,168.3579,1189853.0
2021-12-07 12:30:00,171.52,171.58,171.39,171.51,680870.0,168.3677,168.4266,168.2401,168.3579,680870.0
2021-12-07 12:35:00,171.52,171.56,171.4,171.55,517712.0,168.3677,168.407,168.2499,168.3972,517712.0
2021-12-07 12:40:00,171.54,171.58,171.23,171.27,613105.0,168.3874,168.4266,168.0831,168.1223,613105.0
2021-12-07 12:45:00,171.27,171.27,171.1,171.24,549673.0,168.1223,168.1223,167.9554,168.0929,549673.0
2021-12-07 12:50:00,171.24,171.31,170.92,170.94,709505.0,168.0929,168.1616,167.7788,167.7984,709505.0
2021-12-07 12:55:00,170.94,171.18,170.91,171.11,674041.0,167.7984,168.034,167.7689,167.9653,674041.0
2021-12-07 13:00:00,171.1,171.14,170.97,171.05,478824.0,167.9554,167.9947,167.8278,167.9064,478824.0
2021-12-07 13:05:00,171.05,171.1,170.82,170.83,520703.0,167.9064,167.9554,167.6806,167.6904,520703.0
2021-12-07 13:10:00,170.83,170.86,170.63,170.71,736188.0,167.6904,167.7199,167.4941,167.5726,736188.0
2021-12-07 13:15:00,170.71,171.0,170.7,170.96,651815.0,167.5726,167.8573,167.5628,167.818,651815.0
2021-12-07 13:20:00,170.96,170.98,170.87,170.91,333016.0,167.818,167.8377,167.7297,167.7689,333016.0
2021-12-07 13:25:00,170.92,170.99,170.72,170.86,498946.0,167.7788,167.8475,167.5824,167.7199,498946.0
2021-12-07 13:30:00,170.87,170.92,170.74,170.84,488487.0,167.7297,167.7788,167.6021,167.7002,488487.0
2021-12-07 13:35:00,170.84,170.89,170.61,170.73,675068.0,167.7002,167.7493,167.4745,167.5922,675068.0
2021-12-07 13:40:00,170.72,170.73,170.36,170.43,887969.0,167.5824,167.5922,167.229,167.2978,887969.0
2021-12-07 13:45:00,170.43,170.52,170.4,170.49,564357.0,167.2978,167.3861,167.2683,167.3567,564357.0
2021-12-07 13:50:00,170.49,170.63,170.46,170.55,665772.0,167.3567,167.4941,167.3272,167.4156,665772.0
2021-12-07 13:55:00,170.56,170.56,170.32,170.45,597435.0,167.4254,167.4254,167.1898,167.3174,597435.0
2021-12-07 14:00:00,170.44,170.45,170.05,170.11,843322.0,167.3076,167.3174,166.9247,166.9836,843322.0
2021-12-07 14:05:00,170.11,170.17,169.82,169.96,1053960.0,166.9836,167.0425,166.699,166.8364,1053960.0
2021-12-07 14:10:00,169.96,170.14,169.93,169.96,748233.0,166.8364,167.0131,166.8069,166.8364,748233.0
2021-12-07 14:15:00,169.97,169.99,169.89,169.9,479756.0,166.8462,166.8658,166.7677,166.7775,479756.0
2021-12-07 14:20:00,169.89,169.95,169.7,169.75,683161.0,166.7677,166.8266,166.5812,166.6303,683161.0
2021-12-07 14:25:00,169.75,169.98,169.73,169.93,592857.0,166.6303,166.856,166.6106,166.8069,592857.0
2021-12-07 14:30:00,169.93,169.93,169.64,169.71,551667.0,166.8069,166.8069,166.5223,166.591,551667.0
2021-12-07 14:35:00,169.71,169.72,169.45,169.65,836171.0,166.591,166.6008,166.3358,166.5321,836171.0
2021-12-07 14:40:00,169.66,169.83,169.61,169.81,509545.0,166.5419,166.7088,166.4928,166.6892,509545.0
2021-12-07 14:45:00,169.82,169.97,169.76,169.94,732134.0,166.699,166.8462,166.6401,166.8168,732134.0
2021-12-07 14:50:00,169.93,170.11,169.92,170.0,690699.0,166.8069,166.9836,166.7971,166.8757,690699.0
2021-12-07 14:55:00,170.0,170.11,169.85,169.93,572387.0,166.8757,166.9836,166.7284,166.8069,572387.0
2021-12-07 15:00:00,169.93,170.19,169.81,170.19,639886.0,166.8069,167.0622,166.6892,167.0622,639886.0
2021-12-07 15:05:00,170.17,170.34,170.12,170.22,918755.0,167.0425,167.2094,166.9935,167.0916,918755.0
2021-12-07 15:10:00,170.22,170.24,169.95,169.99,742505.0,167.0916,167.1113,166.8266,166.8658,742505.0
2021-12-07 15:15:00,169.98,170.27,169.98,170.14,624825.0,166.856,167.1407,166.856,167.0131,624825.0
2021-12-07 15:20:00,170.14,170.23,169.94,169.97,624581.0,167.0131,167.1014,166.8168,166.8462,624581.0
2021-12-07 15:25:00,169.97,170.24,169.95,170.11,768456.0,166.8462,167.1113,166.8266,166.9836,768456.0
2021-12-07 15:30:00,170.11,170.41,170.08,170.28,968019.0,166.9836,167.2781,166.9542,167.1505,968019.0
2021-12-07 15:35:00,170.28,170.28,169.99,170.05,807138.0,167.1505,167.1505,166.8658,166.9247,807138.0
2021-12-07 15:40:00,170.04,170.25,169.91,170.24,1121320.0,166.9149,167.1211,166.7873,167.1113,1121320.0
2021-12-07 15:45:00,170.23,170.3,170.13,170.28,1019198.0,167.1014,167.1701,167.0033,167.1505,1019198.0
2021-12-07 15:50:00,170.28,170.75,170.0,170.7,2385835.0,167.1505,167.6119,166.8757,167.5628,2385835.0
2021-12-07 15:55:00,170.7,171.27,170.55,171.21,4869611.0,167.5628,168.1223,167.4156,168.0634,4869611.0
2021-12-08 09:30:00,171.93,172.27,170.7,171.36,3681950.0,168.7702,169.1039,167.5628,168.2107,3681950.0
2021-12-08 09:35:00,171.39,172.55,171.33,172.03,3244577.0,168.2401,169.3788,168.1812,168.8684,3244577.0
2021-12-08 09:40:00,172.04,172.83,172.03,172.47,2471204.0,168.8782,169.6537,168.8684,169.3003,2471204.0
2021-12-08 09:45:00,172.48,173.41,172.09,173.31,2569934.0,169.3101,170.223,168.9273,170.1248,2569934.0
2021-12-08 09:50:00,173.32,173.46,172.37,172.44,2375533.0,170.1346,170.2721,169.2021,169.2708,2375533.0
2021-12-08 09:55:00,172.44,172.85,172.36,172.72,1763531.0,169.2708,169.6733,169.1923,169.5457,1763531.0
2021-12-08 10:00:00,172.68,173.33,172.57,173.3,2152200.0,169.5064,170.1445,169.3984,170.115,2152200.0
2021-12-08 10:05:00,173.31,173.75,173.17,173.25,2555863.0,170.1248,170.5567,169.9874,170.0659,2555863.0
2021-12-08 10:10:00,173.25,174.04,173.25,173.86,2213375.0,170.0659,170.8414,170.0659,170.6647,2213375.0
2021-12-08 10:15:00,173.86,173.92,173.5,173.63,1552632.0,170.6647,170.7236,170.3113,170.4389,1552632.0
2021-12-08 10:20:00,173.65,174.41,173.63,174.36,1979271.0,170.4586,171.2046,170.4389,171.1555,1979271.0
2021-12-08 10:25:00,174.36,174.44,173.75,173.81,1886644.0,171.1555,171.2341,170.5567,170.6156,1886644.0
2021-12-08 10:30:00,173.81,174.15,173.75,173.97,1162388.0,170.6156,170.9494,170.5567,170.7727,1162388.0
2021-12-08 10:35:00,173.96,174.26,173.79,173.97,1327993.0,170.7629,171.0574,170.596,170.7727,1327993.0
2021-12-08 10:40:00,173.98,174.09,173.8,174.01,934557.0,170.7825,170.8905,170.6058,170.812,934557.0
2021-12-08 10:45:00,174.0,174.23,173.77,174.15,1304347.0,170.8021,171.0279,170.5764,170.9494,1304347.0
2021-12-08 10:50:00,174.15,174.45,174.07,174.16,1529032.0,170.9494,171.2439,170.8709,170.9592,1529032.0
2021-12-08 10:55:00,174.17,174.25,173.9,173.92,1224992.0,170.969,171.0476,170.704,170.7236,1224992.0
2021-12-08 11:00:00,173.92,173.97,173.4,173.49,1317624.0,170.7236,170.7727,170.2132,170.3015,1317624.0
2021-12-08 11:05:00,173.49,173.79,173.27,173.72,1195491.0,170.3015,170.596,170.0856,170.5273,1195491.0
2021-12-08 11:10:00,173.71,174.19,173.55,174.06,1215672.0,170.5175,170.9887,170.3604,170.861,1215672.0
2021-12-08 11:15:00,174.08,174.61,174.0,174.51,1440659.0,170.8807,171.4009,170.8021,171.3028,1440659.0
2021-12-08 11:20:00,174.5,174.74,174.2,174.22,1431777.0,171.293,171.5285,170.9985,171.0181,1431777.0
2021-12-08 11:25:00,174.22,174.56,174.14,174.37,1022100.0,171.0181,171.3519,170.9396,171.1653,1022100.0
2021-12-08 11:30:00,174.37,174.67,174.31,174.6,1218855.0,171.1653,171.4598,171.1064,171.3911,1218855.0
2021-12-08 11:35:00,174.59,174.61,174.14,174.28,1022259.0,171.3813,171.4009,170.9396,171.077,1022259.0
2021-12-08 11:40:00,174.28,174.79,174.26,174.45,1424325.0,171.077,171.5776,171.0574,171.2439,1424325.0
2021-12-08 11:45:00,174.46,174.63,174.32,174.51,633875.0,171.2537,171.4206,171.1163,171.3028,633875.0
2021-12-08 11:50:00,174.51,174.87,174.47,174.65,990614.0,171.3028,171.6562,171.2635,171.4402,990614.0
2021-12-08 11:55:00,174.65,174.86,174.55,174.84,842165.0,171.4402,171.6463,171.342,171.6267,842165.0
2021-12-08 12:00:00,174.83,174.84,174.41,174.49,999765.0,171.6169,171.6267,171.2046,171.2831,999765.0
2021-12-08 12:05:00,174.48,174.58,174.09,174.13,953130.0,171.2733,171.3715,170.8905,170.9298,953130.0
2021-12-08 12:10:00,174.12,174.22,173.96,174.11,687293.0,170.9199,171.0181,170.7629,170.9101,687293.0
2021-12-08 12:15:00,174.11,174.24,174.0,174.11,645793.0,170.9101,171.0377,170.8021,170.9101,645793.0
2021-12-08 12:20:00,174.11,174.12,173.77,173.77,612331.0,170.9101,170.9199,170.5764,170.5764,612331.0
2021-12-08 12:25:00,173.78,174.02,173.75,173.94,544127.0,170.5862,170.8218,170.5567,170.7432,544127.0
2021-12-08 12:30:00,173.94,174.28,173.93,174.21,628928.0,170.7432,171.077,170.7334,171.0083,628928.0
2021-12-08 12:35:00,174.21,174.55,174.13,174.53,980123.0,171.0083,171.342,170.9298,171.3224,980123.0
2021-12-08 12:40:00,174.53,174.61,174.43,174.52,713312.0,171.3224,171.4009,171.2242,171.3126,713312.0
2021-12-08 12:45:00,174.52,174.55,174.36,174.46,408741.0,171.3126,171.342,171.1555,171.2537,408741.0
2021-12-08 12:50:00,174.46,174.46,174.19,174.25,369398.0,171.2537,171.2537,170.9887,171.0476,369398.0
2021-12-08 12:55:00,174.24,174.41,174.11,174.27,695295.0,171.0377,171.2046,170.9101,171.0672,695295.0
2021-12-08 13:00:00,174.28,174.4,174.21,174.36,551322.0,171.077,171.1948,171.0083,171.1555,551322.0
2021-12-08 13:05:00,174.36,174.4,174.16,174.21,394554.0,171.1555,171.1948,170.9592,171.0083,394554.0
2021-12-08 13:10:00,174.22,174.28,174.03,174.15,382421.0,171.0181,171.077,170.8316,170.9494,382421.0
2021-12-08 13:15:00,174.15,174.35,174.14,174.31,359758.0,170.9494,171.1457,170.9396,171.1064,359758.0
2021-12-08 13:20:00,174.32,174.35,174.11,174.15,291637.0,171.1163,171.1457,170.9101,170.9494,291637.0
2021-12-08 13:25:00,174.15,174.27,174.14,174.27,257024.0,170.9494,171.0672,170.9396,171.0672,257024.0
2021-12-08 13:30:00,174.27,174.57,174.23,174.52,782939.0,171.0672,171.3617,171.0279,171.3126,782939.0
2021-12-08 13:35:00,174.53,174.56,174.35,174.47,583537.0,171.3224,171.3519,171.1457,171.2635,583537.0
2021-12-08 13:40:00,174.47,174.72,174.43,174.71,896567.0,171.2635,171.5089,171.2242,171.4991,896567.0
2021-12-08 13:45:00,174.72,174.82,174.65,174.72,541170.0,171.5089,171.6071,171.4402,171.5089,541170.0
2021-12-08 13:50:00,174.73,174.74,174.56,174.6,380789.0,171.5187,171.5285,171.3519,171.3911,380789.0
2021-12-08 13:55:00,174.6,174.68,174.47,174.54,420202.0,171.3911,171.4696,171.2635,171.3322,420202.0
2021-12-08 14:00:00,174.54,174.62,174.37,174.57,365237.0,171.3322,171.4108,171.1653,171.3617,365237.0
2021-12-08 14:05:00,174.58,174.59,174.41,174.46,430913.0,171.3715,171.3813,171.2046,171.2537,430913.0
2021-12-08 14:10:00,174.47,174.5,174.23,174.23,433787.0,171.2635,171.293,171.0279,171.0279,433787.0
2021-12-08 14:15:00,174.24,174.32,174.07,174.19,541667.0,171.0377,171.1163,170.8709,170.9887,541667.0
2021-12-08 14:20:00,174.2,175.48,174.12,175.27,2192093.0,170.9985,172.2549,170.9199,172.0488,2192093.0
2021-12-08 14:25:00,175.28,175.96,175.03,175.71,2828449.0,172.0586,172.7261,171.8132,172.4807,2828449.0
2021-12-08 14:30:00,175.7,175.92,174.92,174.96,1901385.0,172.4709,172.6869,171.7052,171.7445,1901385.0
2021-12-08 14:35:00,174.97,175.16,174.65,174.71,1112041.0,171.7543,171.9408,171.4402,171.4991,1112041.0
2021-12-08 14:40:00,174.71,174.94,174.65,174.9,900429.0,171.4991,171.7249,171.4402,171.6856,900429.0
2021-12-08 14:45:00,174.9,174.91,174.62,174.64,545194.0,171.6856,171.6954,171.4108,171.4304,545194.0
2021-12-08 14:50:00,174.64,174.78,174.43,174.55,770366.0,171.4304,171.5678,171.2242,171.342,770366.0
2021-12-08 14:55:00,174.56,174.81,174.52,174.78,653542.0,171.3519,171.5973,171.3126,171.5678,653542.0
2021-12-08 15:00:00,174.77,174.88,174.35,174.38,875534.0,171.558,171.666,171.1457,171.1752,875534.0
2021-12-08 15:05:00,174.38,174.51,174.18,174.21,958651.0,171.1752,171.3028,170.9788,171.0083,958651.0
2021-12-08 15:10:00,174.21,174.38,174.12,174.15,550700.0,171.0083,171.1752,170.9199,170.9494,550700.0
2021-12-08 15:15:00,174.15,174.27,174.13,174.14,560032.0,170.9494,171.0672,170.9298,170.9396,560032.0
2021-12-08 15:20:00,174.14,174.54,174.05,174.44,1016169.0,170.9396,171.3322,170.8512,171.2341,1016169.0
2021-12-08 15:25:00,174.45,174.46,174.19,174.35,714498.0,171.2439,171.2537,170.9887,171.1457,714498.0
2021-12-08 15:30:00,174.35,174.41,174.11,174.15,860434.0,171.1457,171.2046,170.9101,170.9494,860434.0
2021-12-08 15:35:00,174.14,174.31,174.08,174.29,675688.0,170.9396,171.1064,170.8807,171.0868,675688.0
2021-12-08 15:40:00,174.3,174.32,174.05,174.11,807658.0,171.0966,171.1163,170.8512,170.9101,807658.0
2021-12-08 15:45:00,174.11,174.32,174.1,174.22,777931.0,170.9101,171.1163,170.9003,171.0181,777931.0
2021-12-08 15:50:00,174.22,175.19,174.22,175.06,2363918.0,171.0181,171.9703,171.0181,171.8427,2363918.0
2021-12-08 15:55:00,175.07,175.28,174.82,175.01,3633766.0,171.8525,172.0586,171.6071,171.7936,3633766.0
2021-12-09 09:30:00,174.85,176.56,174.55,176.54,4606649.0,171.6365,173.3151,171.342,173.2955,4606649.0
2021-12-09 09:35:00,176.52,176.75,175.99,176.37,2339096.0,173.2758,173.5016,172.7556,173.1286,2339096.0
2021-12-09 09:40:00,176.4,176.48,175.97,176.25,1863447.0,173.158,173.2366,172.7359,173.0108,1863447.0
2021-12-09 09:45:00,176.25,176.74,176.25,176.32,2081986.0,173.0108,173.4918,173.0108,173.0795,2081986.0
2021-12-09 09:50:00,176.32,176.7,176.04,176.44,1922777.0,173.0795,173.4525,172.8047,173.1973,1922777.0
2021-12-09 09:55:00,176.45,176.56,176.06,176.11,1498414.0,173.2071,173.3151,172.8243,172.8734,1498414.0
2021-12-09 10:00:00,176.13,176.18,175.63,175.85,2044044.0,172.893,172.9421,172.4022,172.6181,2044044.0
2021-12-09 10:05:00,175.84,175.87,174.77,175.14,2487518.0,172.6083,172.6378,171.558,171.9212,2487518.0
2021-12-09 10:10:00,175.14,175.48,175.01,175.19,1650559.0,171.9212,172.2549,171.7936,171.9703,1650559.0
2021-12-09 10:15:00,175.19,175.37,174.83,175.16,1353205.0,171.9703,172.147,171.6169,171.9408,1353205.0
2021-12-09 10:20:00,175.17,175.39,174.45,174.54,1399074.0,171.9506,172.1666,171.2439,171.3322,1399074.0
2021-12-09 10:25:00,174.54,174.65,173.92,174.04,1819631.0,171.3322,171.4402,170.7236,170.8414,1819631.0
2021-12-09 10:30:00,174.03,174.47,173.96,174.15,1298250.0,170.8316,171.2635,170.7629,170.9494,1298250.0
2021-12-09 10:35:00,174.16,174.51,174.13,174.47,1246151.0,170.9592,171.3028,170.9298,171.2635,1246151.0
2021-12-09 10:40:00,174.47,175.38,174.43,175.26,1925708.0,171.2635,172.1568,171.2242,172.039,1925708.0
2021-12-09 10:45:00,175.26,175.7,175.18,175.55,1585889.0,172.039,172.4709,171.9605,172.3237,1585889.0
2021-12-09 10:50:00,175.55,176.14,175.38,175.87,1852960.0,172.3237,172.9028,172.1568,172.6378,1852960.0
2021-12-09 10:55:00,175.87,176.2,175.82,175.92,1490297.0,172.6378,172.9617,172.5887,172.6869,1490297.0
2021-12-09 11:00:00,175.92,175.95,175.28,175.36,1304058.0,172.6869,172.7163,172.0586,172.1372,1304058.0
2021-12-09 11:05:00,175.35,175.39,175.08,175.36,1199938.0,172.1273,172.1666,171.8623,172.1372,1199938.0
2021-12-09 11:10:00,175.36,175.89,175.35,175.78,1233147.0,172.1372,172.6574,172.1273,172.5494,1233147.0
2021-12-09 11:15:00,175.79,175.8,175.02,175.14,1153141.0,172.5592,172.5691,171.8034,171.9212,1153141.0
2021-12-09 11:20:00,175.13,175.31,174.79,175.27,1381869.0,171.9114,172.0881,171.5776,172.0488,1381869.0
2021-12-09 11:25:00,175.27,175.71,175.26,175.59,1022340.0,172.0488,172.4807,172.039,172.3629,1022340.0
2021-12-09 11:30:00,175.6,175.71,175.06,175.13,769743.0,172.3727,172.4807,171.8427,171.9114,769743.0
2021-12-09 11:35:00,175.14,175.39,174.92,175.25,891542.0,171.9212,172.1666,171.7052,172.0292,891542.0
2021-12-09 11:40:00,175.25,175.31,175.07,175.14,653198.0,172.0292,172.0881,171.8525,171.9212,653198.0
2021-12-09 11:45:00,175.14,175.16,174.83,174.9,833016.0,171.9212,171.9408,171.6169,171.6856,833016.0
2021-12-09 11:50:00,174.9,175.05,174.86,175.0,544424.0,171.6856,171.8328,171.6463,171.7838,544424.0
2021-12-09 11:55:00,175.01,175.11,174.68,174.72,745990.0,171.7936,171.8917,171.4696,171.5089,745990.0
2021-12-09 12:00:00,174.72,175.02,174.57,174.61,836139.0,171.5089,171.8034,171.3617,171.4009,836139.0
2021-12-09 12:05:00,174.6,175.28,174.48,175.24,1239302.0,171.3911,172.0586,171.2733,172.0194,1239302.0
2021-12-09 12:10:00,175.24,175.31,174.86,175.14,1095572.0,172.0194,172.0881,171.6463,171.9212,1095572.0
2021-12-09 12:15:00,175.15,175.18,174.89,174.93,599055.0,171.931,171.9605,171.6758,171.7151,599055.0
2021-12-09 12:20:00,174.94,175.2,174.91,175.18,740601.0,171.7249,171.9801,171.6954,171.9605,740601.0
2021-12-09 12:25:00,175.19,175.24,174.95,175.12,725024.0,171.9703,172.0194,171.7347,171.9016,725024.0
2021-12-09 12:30:00,175.12,175.25,174.96,175.14,652838.0,171.9016,172.0292,171.7445,171.9212,652838.0
2021-12-09 12:35:00,175.13,175.49,175.12,175.43,816850.0,171.9114,172.2648,171.9016,172.2059,816850.0
2021-12-09 12:40:00,175.43,175.6,175.35,175.47,682321.0,172.2059,172.3727,172.1273,172.2451,682321.0
2021-12-09 12:45:00,175.47,175.81,175.46,175.74,745454.0,172.2451,172.5789,172.2353,172.5102,745454.0
2021-12-09 12:50:00,175.73,175.82,175.61,175.74,620827.0,172.5004,172.5887,172.3826,172.5102,620827.0
2021-12-09 12:55:00,175.74,175.74,175.35,175.5,897847.0,172.5102,172.5102,172.1273,172.2746,897847.0
2021-12-09 13:00:00,175.5,175.67,175.43,175.5,776684.0,172.2746,172.4415,172.2059,172.2746,776684.0
2021-12-09 13:05:00,175.52,175.9,175.5,175.63,652430.0,172.2942,172.6672,172.2746,172.4022,652430.0
2021-12-09 13:10:00,175.63,175.71,175.52,175.64,486668.0,172.4022,172.4807,172.2942,172.412,486668.0
2021-12-09 13:15:00,175.64,175.82,175.64,175.7,523073.0,172.412,172.5887,172.412,172.4709,523073.0
2021-12-09 13:20:00,175.7,175.7,175.41,175.47,553408.0,172.4709,172.4709,172.1862,172.2451,553408.0
2021-12-09 13:25:00,175.48,175.54,175.27,175.32,629997.0,172.2549,172.3138,172.0488,172.0979,629997.0
2021-12-09 13:30:00,175.32,175.54,175.31,175.43,489916.0,172.0979,172.3138,172.0881,172.2059,489916.0
2021-12-09 13:35:00,175.44,175.96,175.37,175.96,752946.0,172.2157,172.7261,172.147,172.7261,752946.0
2021-12-09 13:40:00,175.96,175.96,175.43,175.46,692781.0,172.7261,172.7261,172.2059,172.2353,692781.0
2021-12-09 13:45:00,175.46,175.65,175.31,175.33,736383.0,172.2353,172.4218,172.0881,172.1077,736383.0
2021-12-09 13:50:00,175.33,175.35,175.13,175.28,718382.0,172.1077,172.1273,171.9114,172.0586,718382.0
2021-12-09 13:55:00,175.28,175.78,175.28,175.65,601040.0,172.0586,172.5494,172.0586,172.4218,601040.0
2021-12-09 14:00:00,175.65,175.68,175.52,175.56,397688.0,172.4218,172.4513,172.2942,172.3335,397688.0
2021-12-09 14:05:00,175.56,175.71,175.5,175.68,491045.0,172.3335,172.4807,172.2746,172.4513,491045.0
2021-12-09 14:10:00,175.68,175.75,175.29,175.41,648881.0,172.4513,172.52,172.0684,172.1862,648881.0
2021-12-09 14:15:00,175.43,175.68,175.41,175.63,617485.0,172.2059,172.4513,172.1862,172.4022,617485.0
2021-12-09 14:20:00,175.63,175.96,175.62,175.93,873969.0,172.4022,172.7261,172.3924,172.6967,873969.0
2021-12-09 14:25:00,175.93,175.96,175.6,175.7,743433.0,172.6967,172.7261,172.3727,172.4709,743433.0
2021-12-09 14:30:00,175.69,175.8,175.57,175.75,612678.0,172.4611,172.5691,172.3433,172.52,612678.0
2021-12-09 14:35:00,175.75,175.76,175.5,175.68,564073.0,172.52,172.5298,172.2746,172.4513,564073.0
2021-12-09 14:40:00,175.68,175.69,175.35,175.48,611858.0,172.4513,172.4611,172.1273,172.2549,611858.0
2021-12-09 14:45:00,175.48,175.58,175.31,175.35,564445.0,172.2549,172.3531,172.0881,172.1273,564445.0
2021-12-09 14:50:00,175.35,175.4,175.16,175.25,642252.0,172.1273,172.1764,171.9408,172.0292,642252.0
2021-12-09 14:55:00,175.25,175.48,175.18,175.36,691915.0,172.0292,172.2549,171.9605,172.1372,691915.0
2021-12-09 15:00:00,175.37,175.72,175.37,175.51,830139.0,172.147,172.4905,172.147,172.2844,830139.0
2021-12-09 15:05:00,175.51,175.53,174.82,174.84,1116245.0,172.2844,172.304,171.6071,171.6267,1116245.0
2021-12-09 15:10:00,174.84,175.18,174.7,174.78,1006910.0,171.6267,171.9605,171.4893,171.5678,1006910.0
2021-12-09 15:15:00,174.78,174.91,174.65,174.82,820870.0,171.5678,171.6954,171.4402,171.6071,820870.0
2021-12-09 15:20:00,174.83,174.91,174.57,174.57,673801.0,171.6169,171.6954,171.3617,171.3617,673801.0
2021-12-09 15:25:00,174.58,175.02,174.57,174.94,887125.0,171.3715,171.8034,171.3617,171.7249,887125.0
2021-12-09 15:30:00,174.94,175.25,174.88,175.18,1129421.0,171.7249,172.0292,171.666,171.9605,1129421.0
2021-12-09 15:35:00,175.17,175.22,174.77,174.92,864699.0,171.9506,171.9997,171.558,171.7052,864699.0
2021-12-09 15:40:00,174.92,175.35,174.86,175.2,898443.0,171.7052,172.1273,171.6463,171.9801,898443.0
2021-12-09 15:45:00,175.21,175.31,175.01,175.07,942612.0,171.9899,172.0881,171.7936,171.8525,942612.0
2021-12-09 15:50:00,175.06,175.11,174.58,174.68,2059870.0,171.8427,171.8917,171.3715,171.4696,2059870.0
2021-12-09 15:55:00,174.66,174.82,174.19,174.62,3170135.0,171.45,171.6071,170.9887,171.4108,3170135.0
2021-12-10 09:30:00,175.25,176.1,175.14,176.05,3227478.0,172.0292,172.8636,171.9212,172.8145,3227478.0
2021-12-10 09:35:00,176.06,176.56,175.51,176.37,2695893.0,172.8243,173.3151,172.2844,173.1286,2695893.0
2021-12-10 09:40:00,176.35,176.45,175.66,176.01,1919377.0,173.109,173.2071,172.4316,172.7752,1919377.0
2021-12-10 09:45:00,176.03,176.36,175.45,175.66,2022966.0,172.7948,173.1188,172.2255,172.4316,2022966.0
2021-12-10 09:50:00,175.66,176.12,175.55,175.7,1494113.0,172.4316,172.8832,172.3237,172.4709,1494113.0
2021-12-10 09:55:00,175.69,175.71,174.69,175.18,2135190.0,172.4611,172.4807,171.4795,171.9605,2135190.0
2021-12-10 10:00:00,175.18,175.63,175.09,175.4,1272501.0,171.9605,172.4022,171.8721,172.1764,1272501.0
2021-12-10 10:05:00,175.4,176.31,175.27,176.27,1933389.0,172.1764,173.0697,172.0488,173.0304,1933389.0
2021-12-10 10:10:00,176.28,176.43,175.91,176.23,1785050.0,173.0402,173.1875,172.677,172.9912,1785050.0
2021-12-10 10:15:00,176.22,176.84,176.06,176.74,1928773.0,172.9813,173.59,172.8243,173.4918,1928773.0
2021-12-10 10:20:00,176.73,176.84,176.41,176.53,1276972.0,173.482,173.59,173.1679,173.2856,1276972.0
2021-12-10 10:25:00,176.54,176.95,176.52,176.91,1433245.0,173.2955,173.6979,173.2758,173.6587,1433245.0
2021-12-10 10:30:00,176.91,176.99,176.32,176.44,1524955.0,173.6587,173.7372,173.0795,173.1973,1524955.0
2021-12-10 10:35:00,176.44,176.54,176.13,176.35,1148485.0,173.1973,173.2955,172.893,173.109,1148485.0
2021-12-10 10:40:00,176.35,176.6,176.22,176.42,1131703.0,173.109,173.3544,172.9813,173.1777,1131703.0
2021-12-10 10:45:00,176.41,176.45,175.62,175.65,1222709.0,173.1679,173.2071,172.3924,172.4218,1222709.0
2021-12-10 10:50:00,175.65,176.06,175.59,176.0,1226498.0,172.4218,172.8243,172.3629,172.7654,1226498.0
2021-12-10 10:55:00,176.0,176.27,175.97,176.14,820851.0,172.7654,173.0304,172.7359,172.9028,820851.0
2021-12-10 11:00:00,176.12,176.16,175.77,175.8,951564.0,172.8832,172.9224,172.5396,172.5691,951564.0
2021-12-10 11:05:00,175.8,175.89,175.4,175.57,966838.0,172.5691,172.6574,172.1764,172.3433,966838.0
2021-12-10 11:10:00,175.58,175.95,175.57,175.93,1075840.0,172.3531,172.7163,172.3433,172.6967,1075840.0
2021-12-10 11:15:00,175.91,176.37,175.79,176.26,1187091.0,172.677,173.1286,172.5592,173.0206,1187091.0
2021-12-10 11:20:00,176.25,176.31,176.03,176.14,814740.0,173.0108,173.0697,172.7948,172.9028,814740.0
2021-12-10 11:25:00,176.14,176.37,176.07,176.31,820268.0,172.9028,173.1286,172.8341,173.0697,820268.0
2021-12-10 11:30:00,176.31,176.36,175.95,175.97,677128.0,173.0697,173.1188,172.7163,172.7359,677128.0
2021-12-10 11:35:00,175.98,176.28,175.73,176.08,900592.0,172.7458,173.0402,172.5004,172.8439,900592.0
2021-12-10 11:40:00,176.07,176.45,175.9,176.43,781943.0,172.8341,173.2071,172.6672,173.1875,781943.0
2021-12-10 11:45:00,176.42,176.6,176.4,176.52,821172.0,173.1777,173.3544,173.158,173.2758,821172.0
2021-12-10 11:50:00,176.52,176.69,176.43,176.49,752821.0,173.2758,173.4427,173.1875,173.2464,752821.0
2021-12-10 11:55:00,176.5,176.74,176.48,176.7,728491.0,173.2562,173.4918,173.2366,173.4525,728491.0
2021-12-10 12:00:00,176.71,176.83,176.6,176.7,695859.0,173.4623,173.5801,173.3544,173.4525,695859.0
2021-12-10 12:05:00,176.7,177.06,176.7,176.98,1440332.0,173.4525,173.8059,173.4525,173.7274,1440332.0
2021-12-10 12:10:00,176.99,177.18,176.93,177.06,1124164.0,173.7372,173.9237,173.6783,173.8059,1124164.0
2021-12-10 12:15:00,177.06,177.18,176.78,176.93,1060803.0,173.8059,173.9237,173.5311,173.6783,1060803.0
2021-12-10 12:20:00,176.93,177.09,176.77,176.97,781663.0,173.6783,173.8354,173.5212,173.7176,781663.0
2021-12-10 12:25:00,176.96,177.11,176.9,176.95,689954.0,173.7077,173.855,173.6488,173.6979,689954.0
2021-12-10 12:30:00,176.97,177.14,176.71,176.8,808890.0,173.7176,173.8844,173.4623,173.5507,808890.0
2021-12-10 12:35:00,176.8,176.98,176.69,176.72,655435.0,173.5507,173.7274,173.4427,173.4722,655435.0
2021-12-10 12:40:00,176.72,176.92,176.64,176.72,495307.0,173.4722,173.6685,173.3936,173.4722,495307.0
2021-12-10 12:45:00,176.72,177.09,176.67,177.09,501063.0,173.4722,173.8354,173.4231,173.8354,501063.0
2021-12-10 12:50:00,177.09,177.23,177.0,177.11,699149.0,173.8354,173.9728,173.747,173.855,699149.0
2021-12-10 12:55:00,177.11,177.32,177.04,177.29,906273.0,173.855,174.0611,173.7863,174.0317,906273.0
2021-12-10 13:00:00,177.3,177.43,177.04,177.34,1218108.0,174.0415,174.1691,173.7863,174.0808,1218108.0
2021-12-10 13:05:00,177.34,177.57,177.25,177.49,976367.0,174.0808,174.3065,173.9924,174.228,976367.0
2021-12-10 13:10:00,177.49,177.59,177.36,177.56,807622.0,174.228,174.3262,174.1004,174.2967,807622.0
2021-12-10 13:15:00,177.55,177.67,177.47,177.6,782172.0,174.2869,174.4047,174.2084,174.336,782172.0
2021-12-10 13:20:00,177.6,177.65,177.41,177.41,679851.0,174.336,174.3851,174.1495,174.1495,679851.0
2021-12-10 13:25:00,177.42,177.64,177.33,177.62,795730.0,174.1593,174.3752,174.0709,174.3556,795730.0
2021-12-10 13:30:00,177.61,177.7,177.49,177.54,665908.0,174.3458,174.4341,174.228,174.2771,665908.0
2021-12-10 13:35:00,177.54,177.62,177.33,177.53,647881.0,174.2771,174.3556,174.0709,174.2673,647881.0
2021-12-10 13:40:00,177.54,177.74,177.54,177.68,864110.0,174.2771,174.4734,174.2771,174.4145,864110.0
2021-12-10 13:45:00,177.68,177.8,177.54,177.68,837495.0,174.4145,174.5323,174.2771,174.4145,837495.0
2021-12-10 13:50:00,177.68,177.82,177.63,177.78,599571.0,174.4145,174.5519,174.3654,174.5127,599571.0
2021-12-10 13:55:00,177.77,177.78,177.64,177.68,484863.0,174.5029,174.5127,174.3752,174.4145,484863.0
2021-12-10 14:00:00,177.68,177.77,177.58,177.66,501112.0,174.4145,174.5029,174.3164,174.3949,501112.0
2021-12-10 14:05:00,177.66,177.87,177.62,177.81,680565.0,174.3949,174.601,174.3556,174.5421,680565.0
2021-12-10 14:10:00,177.81,177.88,177.75,177.84,516561.0,174.5421,174.6108,174.4832,174.5716,516561.0
2021-12-10 14:15:00,177.84,177.87,177.72,177.85,420656.0,174.5716,174.601,174.4538,174.5814,420656.0
2021-12-10 14:20:00,177.86,177.87,177.77,177.79,519245.0,174.5912,174.601,174.5029,174.5225,519245.0
2021-12-10 14:25:00,177.79,177.85,177.63,177.83,826756.0,174.5225,174.5814,174.3654,174.5618,826756.0
2021-12-10 14:30:00,177.84,177.91,177.68,177.69,853039.0,174.5716,174.6403,174.4145,174.4243,853039.0
2021-12-10 14:35:00,177.7,177.88,177.61,177.67,866147.0,174.4341,174.6108,174.3458,174.4047,866147.0
2021-12-10 14:40:00,177.67,177.89,177.66,177.75,616191.0,174.4047,174.6207,174.3949,174.4832,616191.0
2021-12-10 14:45:00,177.74,177.87,177.64,177.83,848649.0,174.4734,174.601,174.3752,174.5618,848649.0
2021-12-10 14:50:00,177.83,177.84,177.65,177.81,831060.0,174.5618,174.5716,174.3851,174.5421,831060.0
2021-12-10 14:55:00,177.81,177.89,177.74,177.84,917388.0,174.5421,174.6207,174.4734,174.5716,917388.0
2021-12-10 15:00:00,177.83,178.17,177.67,177.74,2007299.0,174.5618,174.8955,174.4047,174.4734,2007299.0
2021-12-10 15:05:00,177.75,178.14,177.74,178.07,1357632.0,174.4832,174.8661,174.4734,174.7973,1357632.0
2021-12-10 15:10:00,178.06,178.2,177.91,178.0,1295374.0,174.7875,174.925,174.6403,174.7286,1295374.0
2021-12-10 15:15:00,178.01,178.13,178.0,178.08,779840.0,174.7384,174.8562,174.7286,174.8072,779840.0
2021-12-10 15:20:00,178.08,178.2,177.97,178.18,1189145.0,174.8072,174.925,174.6992,174.9053,1189145.0
2021-12-10 15:25:00,178.17,178.17,177.87,177.93,713402.0,174.8955,174.8955,174.601,174.6599,713402.0
2021-12-10 15:30:00,177.92,178.31,177.9,178.27,1198899.0,174.6501,175.0329,174.6305,174.9937,1198899.0
2021-12-10 15:35:00,178.26,178.41,178.16,178.18,1171416.0,174.9839,175.1311,174.8857,174.9053,1171416.0
2021-12-10 15:40:00,178.18,178.36,178.16,178.34,1044057.0,174.9053,175.082,174.8857,175.0624,1044057.0
2021-12-10 15:45:00,178.33,178.49,178.08,178.46,2075018.0,175.0526,175.2096,174.8072,175.1802,2075018.0
2021-12-10 15:50:00,178.47,179.08,178.47,179.06,2853402.0,175.19,175.7888,175.19,175.7692,2853402.0
2021-12-10 15:55:00,179.07,179.63,178.92,179.5,4711001.0,175.779,176.3287,175.6317,176.2011,4711001.0
2021-12-13 09:30:00,181.08,181.8,180.27,180.69,5413331.0,177.752,178.4588,176.9569,177.3692,5413331.0
2021-12-13 09:35:00,180.69,180.92,179.92,180.03,2720500.0,177.3692,177.595,176.6133,176.7213,2720500.0
2021-12-13 09:40:00,180.04,180.37,179.77,179.83,2501493.0,176.7311,177.0551,176.4661,176.525,2501493.0
2021-12-13 09:45:00,179.82,180.86,179.76,180.7,2729255.0,176.5152,177.5361,176.4563,177.379,2729255.0
2021-12-13 09:50:00,180.69,181.04,180.35,180.43,2239196.0,177.3692,177.7128,177.0354,177.114,2239196.0
2021-12-13 09:55:00,180.44,181.34,180.21,180.95,2177391.0,177.1238,178.0072,176.898,177.6244,2177391.0
2021-12-13 10:00:00,180.94,181.39,180.72,181.27,2422193.0,177.6146,178.0563,177.3986,177.9385,2422193.0
2021-12-13 10:05:00,181.28,181.86,181.09,181.69,2855285.0,177.9484,178.5177,177.7618,178.3508,2855285.0
2021-12-13 10:10:00,181.68,182.13,181.19,181.36,2715835.0,178.341,178.7827,177.86,178.0269,2715835.0
2021-12-13 10:15:00,181.38,181.59,180.58,180.69,2611174.0,178.0465,178.2527,177.2612,177.3692,2611174.0
2021-12-13 10:20:00,180.69,180.89,179.49,179.57,2373167.0,177.3692,177.5655,176.1912,176.2698,2373167.0
2021-12-13 10:25:00,179.58,179.63,178.32,178.96,3368823.0,176.2796,176.3287,175.0428,175.671,3368823.0
2021-12-13 10:30:00,178.95,178.95,178.16,178.8,2750301.0,175.6612,175.6612,174.8857,175.5139,2750301.0
2021-12-13 10:35:00,178.8,179.33,178.71,178.97,2442372.0,175.5139,176.0342,175.4256,175.6808,2442372.0
2021-12-13 10:40:00,178.99,179.39,178.62,178.84,1795429.0,175.7004,176.0931,175.3372,175.5532,1795429.0
2021-12-13 10:45:00,178.86,179.66,178.73,179.61,1821505.0,175.5728,176.3581,175.4452,176.309,1821505.0
2021-12-13 10:50:00,179.62,180.17,179.46,179.98,2041826.0,176.3189,176.8588,176.1618,176.6722,2041826.0
2021-12-13 10:55:00,179.99,180.07,179.61,179.78,1266762.0,176.6821,176.7606,176.309,176.4759,1266762.0
2021-12-13 11:00:00,179.79,180.0,179.06,179.15,1357076.0,176.4857,176.6919,175.7692,175.8575,1357076.0
2021-12-13 11:05:00,179.14,179.76,179.01,179.01,1270976.0,175.8477,176.4563,175.7201,175.7201,1270976.0
2021-12-13 11:10:00,179.01,179.49,178.9,178.94,1135041.0,175.7201,176.1912,175.6121,175.6514,1135041.0
2021-12-13 11:15:00,178.93,179.07,178.1,178.23,1553227.0,175.6415,175.779,174.8268,174.9544,1553227.0
2021-12-13 11:20:00,178.24,178.57,178.11,178.12,1351131.0,174.9642,175.2882,174.8366,174.8464,1351131.0
2021-12-13 11:25:00,178.12,178.31,177.76,177.96,1790972.0,174.8464,175.0329,174.493,174.6894,1790972.0
2021-12-13 11:30:00,177.95,178.05,177.65,177.9,1360097.0,174.6796,174.7777,174.3851,174.6305,1360097.0
2021-12-13 11:35:00,177.89,178.07,177.11,177.14,1867218.0,174.6207,174.7973,173.855,173.8844,1867218.0
2021-12-13 11:40:00,177.13,177.63,177.12,177.45,1308725.0,173.8746,174.3654,173.8648,174.1887,1308725.0
2021-12-13 11:45:00,177.45,177.7,177.31,177.42,1149596.0,174.1887,174.4341,174.0513,174.1593,1149596.0
2021-12-13 11:50:00,177.44,177.6,177.3,177.47,979573.0,174.1789,174.336,174.0415,174.2084,979573.0
2021-12-13 11:55:00,177.47,177.89,177.45,177.85,1194299.0,174.2084,174.6207,174.1887,174.5814,1194299.0
2021-12-13 12:00:00,177.84,178.46,177.74,178.43,1767092.0,174.5716,175.1802,174.4734,175.1507,1767092.0
2021-12-13 12:05:00,178.44,178.51,178.06,178.36,1473108.0,175.1605,175.2293,174.7875,175.082,1473108.0
2021-12-13 12:10:00,178.36,178.57,178.27,178.41,1141154.0,175.082,175.2882,174.9937,175.1311,1141154.0
2021-12-13 12:15:00,178.42,178.51,177.91,177.93,990348.0,175.1409,175.2293,174.6403,174.6599,990348.0
2021-12-13 12:20:00,177.94,178.52,177.93,178.38,975535.0,174.6697,175.2391,174.6599,175.1016,975535.0
2021-12-13 12:25:00,178.39,179.13,178.38,179.09,1562791.0,175.1115,175.8379,175.1016,175.7986,1562791.0
2021-12-13 12:30:00,179.09,179.38,179.0,179.13,1477378.0,175.7986,176.0833,175.7103,175.8379,1477378.0
2021-12-13 12:35:00,179.13,179.36,179.09,179.24,826980.0,175.8379,176.0636,175.7986,175.9458,826980.0
2021-12-13 12:40:00,179.23,179.41,179.06,179.38,811432.0,175.936,176.1127,175.7692,176.0833,811432.0
2021-12-13 12:45:00,179.39,179.41,178.95,179.02,831988.0,176.0931,176.1127,175.6612,175.7299,831988.0
2021-12-13 12:50:00,179.02,179.08,178.71,178.81,847610.0,175.7299,175.7888,175.4256,175.5237,847610.0
2021-12-13 12:55:00,178.82,178.85,178.56,178.73,766320.0,175.5336,175.563,175.2783,175.4452,766320.0
2021-12-13 13:00:00,178.73,179.15,178.61,178.97,922785.0,175.4452,175.8575,175.3274,175.6808,922785.0
2021-12-13 13:05:00,178.97,179.11,178.8,178.81,696857.0,175.6808,175.8182,175.5139,175.5237,696857.0
2021-12-13 13:10:00,178.81,178.82,178.32,178.38,857860.0,175.5237,175.5336,175.0428,175.1016,857860.0
2021-12-13 13:15:00,178.38,178.44,178.17,178.23,631657.0,175.1016,175.1605,174.8955,174.9544,631657.0
2021-12-13 13:20:00,178.23,178.35,177.97,178.09,770963.0,174.9544,175.0722,174.6992,174.817,770963.0
2021-12-13 13:25:00,178.1,178.12,177.76,177.77,766892.0,174.8268,174.8464,174.493,174.5029,766892.0
2021-12-13 13:30:00,177.77,177.83,177.34,177.53,1009903.0,174.5029,174.5618,174.0808,174.2673,1009903.0
2021-12-13 13:35:00,177.52,177.65,177.43,177.57,756851.0,174.2575,174.3851,174.1691,174.3065,756851.0
2021-12-13 13:40:00,177.57,178.19,177.56,178.09,1117169.0,174.3065,174.9151,174.2967,174.817,1117169.0
2021-12-13 13:45:00,178.08,178.12,177.86,177.88,735515.0,174.8072,174.8464,174.5912,174.6108,735515.0
2021-12-13 13:50:00,177.88,178.28,177.87,178.19,919432.0,174.6108,175.0035,174.601,174.9151,919432.0
2021-12-13 13:55:00,178.2,178.24,178.05,178.17,721654.0,174.925,174.9642,174.7777,174.8955,721654.0
2021-12-13 14:00:00,178.16,178.22,177.79,178.14,988118.0,174.8857,174.9446,174.5225,174.8661,988118.0
2021-12-13 14:05:00,178.14,178.27,178.07,178.19,639096.0,174.8661,174.9937,174.7973,174.9151,639096.0
2021-12-13 14:10:00,178.19,178.27,178.02,178.13,514905.0,174.9151,174.9937,174.7483,174.8562,514905.0
2021-12-13 14:15:00,178.13,178.31,178.05,178.24,738938.0,174.8562,175.0329,174.7777,174.9642,738938.0
2021-12-13 14:20:00,178.24,178.64,178.2,178.49,1119508.0,174.9642,175.3569,174.925,175.2096,1119508.0
2021-12-13 14:25:00,178.48,178.53,178.25,178.25,867939.0,175.1998,175.2489,174.974,174.974,867939.0
2021-12-13 14:30:00,178.25,178.43,178.1,178.42,722011.0,174.974,175.1507,174.8268,175.1409,722011.0
2021-12-13 14:35:00,178.41,178.53,178.25,178.31,556020.0,175.1311,175.2489,174.974,175.0329,556020.0
2021-12-13 14:40:00,178.31,178.6,178.28,178.43,743081.0,175.0329,175.3176,175.0035,175.1507,743081.0
2021-12-13 14:45:00,178.44,178.47,178.26,178.28,506256.0,175.1605,175.19,174.9839,175.0035,506256.0
2021-12-13 14:50:00,178.28,178.49,178.27,178.49,450127.0,175.0035,175.2096,174.9937,175.2096,450127.0
2021-12-13 14:55:00,178.49,178.78,178.48,178.65,895629.0,175.2096,175.4943,175.1998,175.3667,895629.0
2021-12-13 15:00:00,178.65,178.86,178.45,178.65,1125300.0,175.3667,175.5728,175.1704,175.3667,1125300.0
2021-12-13 15:05:00,178.64,178.68,178.25,178.25,711647.0,175.3569,175.3961,174.974,174.974,711647.0
2021-12-13 15:10:00,178.25,178.3,178.12,178.16,715851.0,174.974,175.0231,174.8464,174.8857,715851.0
2021-12-13 15:15:00,178.16,178.26,177.56,177.66,978797.0,174.8857,174.9839,174.2967,174.3949,978797.0
2021-12-13 15:20:00,177.67,177.76,177.32,177.48,1232187.0,174.4047,174.493,174.0611,174.2182,1232187.0
2021-12-13 15:25:00,177.49,177.57,177.18,177.19,1125118.0,174.228,174.3065,173.9237,173.9335,1125118.0
2021-12-13 15:30:00,177.19,177.59,177.16,177.47,1287461.0,173.9335,174.3262,173.9041,174.2084,1287461.0
2021-12-13 15:35:00,177.47,177.82,177.42,177.51,1146354.0,174.2084,174.5519,174.1593,174.2476,1146354.0
2021-12-13 15:40:00,177.51,177.56,177.1,177.12,1086669.0,174.2476,174.2967,173.8452,173.8648,1086669.0
2021-12-13 15:45:00,177.12,177.21,176.31,176.32,2575120.0,173.8648,173.9532,173.0697,173.0795,2575120.0
2021-12-13 15:50:00,176.33,176.33,175.53,175.65,4176734.0,173.0893,173.0893,172.304,172.4218,4176734.0
2021-12-13 15:55:00,175.64,176.03,175.6,175.81,4480589.0,172.412,172.7948,172.3727,172.5789,4480589.0
2021-12-14 09:30:00,175.29,177.33,174.71,177.13,4905465.0,172.0684,174.0709,171.4991,173.8746,4905465.0
2021-12-14 09:35:00,177.14,177.74,176.76,177.19,3370928.0,173.8844,174.4734,173.5114,173.9335,3370928.0
2021-12-14 09:40:00,177.21,177.55,176.56,177.09,2130847.0,173.9532,174.2869,173.3151,173.8354,2130847.0
2021-12-14 09:45:00,177.1,177.41,176.71,177.11,1775634.0,173.8452,174.1495,173.4623,173.855,1775634.0
2021-12-14 09:50:00,177.13,177.25,175.71,175.88,2287508.0,173.8746,173.9924,172.4807,172.6476,2287508.0
2021-12-14 09:55:00,175.87,176.35,175.65,175.86,1751044.0,172.6378,173.109,172.4218,172.628,1751044.0
2021-12-14 10:00:00,175.87,176.09,174.71,174.78,2229749.0,172.6378,172.8537,171.4991,171.5678,2229749.0
2021-12-14 10:05:00,174.77,175.17,174.47,175.17,2065357.0,171.558,171.9506,171.2635,171.9506,2065357.0
2021-12-14 10:10:00,175.16,175.35,174.63,174.71,1569502.0,171.9408,172.1273,171.4206,171.4991,1569502.0
2021-12-14 10:15:00,174.71,174.86,174.25,174.8,1705480.0,171.4991,171.6463,171.0476,171.5874,1705480.0
2021-12-14 10:20:00,174.79,175.41,174.63,175.27,1782061.0,171.5776,172.1862,171.4206,172.0488,1782061.0
2021-12-14 10:25:00,175.27,175.29,174.4,174.51,1499463.0,172.0488,172.0684,171.1948,171.3028,1499463.0
2021-12-14 10:30:00,174.5,174.91,174.44,174.88,957932.0,171.293,171.6954,171.2341,171.666,957932.0
2021-12-14 10:35:00,174.87,175.08,174.68,174.72,866051.0,171.6562,171.8623,171.4696,171.5089,866051.0
2021-12-14 10:40:00,174.71,174.8,174.11,174.36,1048586.0,171.4991,171.5874,170.9101,171.1555,1048586.0
2021-12-14 10:45:00,174.35,174.41,173.2,173.46,2455312.0,171.1457,171.2046,170.0168,170.2721,2455312.0
2021-12-14 10:50:00,173.46,173.65,173.25,173.36,1355622.0,170.2721,170.4586,170.0659,170.1739,1355622.0
2021-12-14 10:55:00,173.35,173.67,173.15,173.36,1909794.0,170.1641,170.4782,169.9678,170.1739,1909794.0
2021-12-14 11:00:00,173.35,173.36,172.39,172.72,2596101.0,170.1641,170.1739,169.2217,169.5457,2596101.0
2021-12-14 11:05:00,172.72,173.23,172.72,173.16,1846220.0,169.5457,170.0463,169.5457,169.9776,1846220.0
2021-12-14 11:10:00,173.16,173.47,172.94,173.06,1352848.0,169.9776,170.2819,169.7616,169.8794,1352848.0
2021-12-14 11:15:00,173.07,173.44,172.98,173.15,1235204.0,169.8892,170.2524,169.8009,169.9678,1235204.0
2021-12-14 11:20:00,173.15,173.35,173.01,173.26,1088632.0,169.9678,170.1641,169.8303,170.0757,1088632.0
2021-12-14 11:25:00,173.26,173.63,173.19,173.49,1170812.0,170.0757,170.4389,170.007,170.3015,1170812.0
2021-12-14 11:30:00,173.5,173.57,172.88,172.97,1060042.0,170.3113,170.38,169.7027,169.7911,1060042.0
2021-12-14 11:35:00,172.97,173.13,172.72,172.94,1088283.0,169.7911,169.9481,169.5457,169.7616,1088283.0
2021-12-14 11:40:00,172.94,173.4,172.93,173.18,926160.0,169.7616,170.2132,169.7518,169.9972,926160.0
2021-12-14 11:45:00,173.17,173.48,173.03,173.26,703844.0,169.9874,170.2917,169.85,170.0757,703844.0
2021-12-14 11:50:00,173.24,173.6,173.15,173.32,755150.0,170.0561,170.4095,169.9678,170.1346,755150.0
2021-12-14 11:55:00,173.31,173.43,172.85,173.25,960806.0,170.1248,170.2426,169.6733,170.0659,960806.0
2021-12-14 12:00:00,173.24,173.29,172.84,172.9,688778.0,170.0561,170.1052,169.6635,169.7224,688778.0
2021-12-14 12:05:00,172.89,173.19,172.77,173.0,775761.0,169.7125,170.007,169.5948,169.8205,775761.0
2021-12-14 12:10:00,173.0,173.17,172.67,172.72,762133.0,169.8205,169.9874,169.4966,169.5457,762133.0
2021-12-14 12:15:00,172.71,172.72,172.36,172.47,932624.0,169.5359,169.5457,169.1923,169.3003,932624.0
2021-12-14 12:20:00,172.48,172.54,172.27,172.29,719672.0,169.3101,169.369,169.1039,169.1236,719672.0
2021-12-14 12:25:00,172.29,172.7,172.21,172.56,922021.0,169.1236,169.526,169.045,169.3886,922021.0
2021-12-14 12:30:00,172.56,172.8,172.47,172.78,883405.0,169.3886,169.6242,169.3003,169.6046,883405.0
2021-12-14 12:35:00,172.77,173.16,172.73,172.97,1710072.0,169.5948,169.9776,169.5555,169.7911,1710072.0
2021-12-14 12:40:00,172.97,173.23,172.77,172.79,1379695.0,169.7911,170.0463,169.5948,169.6144,1379695.0
2021-12-14 12:45:00,172.79,172.89,172.61,172.88,717610.0,169.6144,169.7125,169.4377,169.7027,717610.0
2021-12-14 12:50:00,172.88,173.37,172.85,173.36,764467.0,169.7027,170.1837,169.6733,170.1739,764467.0
2021-12-14 12:55:00,173.36,173.47,173.16,173.45,856862.0,170.1739,170.2819,169.9776,170.2623,856862.0
2021-12-14 13:00:00,173.43,173.88,173.35,173.81,1278409.0,170.2426,170.6844,170.1641,170.6156,1278409.0
2021-12-14 13:05:00,173.81,174.07,173.72,173.94,930119.0,170.6156,170.8709,170.5273,170.7432,930119.0
2021-12-14 13:10:00,173.91,173.92,173.65,173.77,698720.0,170.7138,170.7236,170.4586,170.5764,698720.0
2021-12-14 13:15:00,173.77,173.85,173.49,173.63,606104.0,170.5764,170.6549,170.3015,170.4389,606104.0
2021-12-14 13:20:00,173.62,173.72,173.42,173.61,532065.0,170.4291,170.5273,170.2328,170.4193,532065.0
2021-12-14 13:25:00,173.61,173.83,173.58,173.66,644303.0,170.4193,170.6353,170.3899,170.4684,644303.0
2021-12-14 13:30:00,173.65,173.71,173.5,173.52,425862.0,170.4586,170.5175,170.3113,170.331,425862.0
2021-12-14 13:35:00,173.51,173.63,173.34,173.34,473899.0,170.3212,170.4389,170.1543,170.1543,473899.0
2021-12-14 13:40:00,173.34,173.45,173.19,173.22,511287.0,170.1543,170.2623,170.007,170.0365,511287.0
2021-12-14 13:45:00,173.22,173.25,173.08,173.11,419600.0,170.0365,170.0659,169.8991,169.9285,419600.0
2021-12-14 13:50:00,173.11,173.44,173.1,173.44,631735.0,169.9285,170.2524,169.9187,170.2524,631735.0
2021-12-14 13:55:00,173.44,173.58,173.32,173.45,526653.0,170.2524,170.3899,170.1346,170.2623,526653.0
2021-12-14 14:00:00,173.45,173.85,173.38,173.77,739690.0,170.2623,170.6549,170.1935,170.5764,739690.0
2021-12-14 14:05:00,173.77,174.27,173.69,174.25,897834.0,170.5764,171.0672,170.4978,171.0476,897834.0
2021-12-14 14:10:00,174.25,174.49,174.06,174.14,1137585.0,171.0476,171.2831,170.861,170.9396,1137585.0
2021-12-14 14:15:00,174.14,174.34,174.05,174.16,604762.0,170.9396,171.1359,170.8512,170.9592,604762.0
2021-12-14 14:20:00,174.15,174.55,174.03,174.48,854671.0,170.9494,171.342,170.8316,171.2733,854671.0
2021-12-14 14:25:00,174.49,174.49,174.1,174.17,555142.0,171.2831,171.2831,170.9003,170.969,555142.0
2021-12-14 14:30:00,174.18,174.42,174.06,174.3,583090.0,170.9788,171.2144,170.861,171.0966,583090.0
2021-12-14 14:35:00,174.3,174.5,174.1,174.36,740846.0,171.0966,171.293,170.9003,171.1555,740846.0
2021-12-14 14:40:00,174.36,174.66,174.31,174.55,853519.0,171.1555,171.45,171.1064,171.342,853519.0
2021-12-14 14:45:00,174.55,174.7,174.38,174.41,757203.0,171.342,171.4893,171.1752,171.2046,757203.0
2021-12-14 14:50:00,174.4,174.49,174.17,174.31,675559.0,171.1948,171.2831,170.969,171.1064,675559.0
2021-12-14 14:55:00,174.31,174.55,174.16,174.52,644784.0,171.1064,171.342,170.9592,171.3126,644784.0
2021-12-14 15:00:00,174.52,174.89,174.35,174.82,915096.0,171.3126,171.6758,171.1457,171.6071,915096.0
2021-12-14 15:05:00,174.82,175.02,174.65,174.95,1068870.0,171.6071,171.8034,171.4402,171.7347,1068870.0
2021-12-14 15:10:00,174.95,175.04,174.81,174.94,727098.0,171.7347,171.823,171.5973,171.7249,727098.0
2021-12-14 15:15:00,174.94,175.5,174.84,175.29,921883.0,171.7249,172.2746,171.6267,172.0684,921883.0
2021-12-14 15:20:00,175.28,175.29,174.88,175.19,872942.0,172.0586,172.0684,171.666,171.9703,872942.0
2021-12-14 15:25:00,175.19,175.44,175.08,175.37,911223.0,171.9703,172.2157,171.8623,172.147,911223.0
2021-12-14 15:30:00,175.37,175.61,175.12,175.2,1167628.0,172.147,172.3826,171.9016,171.9801,1167628.0
2021-12-14 15:35:00,175.19,175.39,174.86,174.97,1112906.0,171.9703,172.1666,171.6463,171.7543,1112906.0
2021-12-14 15:40:00,174.96,175.19,174.62,174.64,1081857.0,171.7445,171.9703,171.4108,171.4304,1081857.0
2021-12-14 15:45:00,174.64,174.77,174.37,174.42,1271784.0,171.4304,171.558,171.1653,171.2144,1271784.0
2021-12-14 15:50:00,174.42,174.99,173.77,173.89,2588956.0,171.2144,171.774,170.5764,170.6942,2588956.0
2021-12-14 15:55:00,173.9,174.55,173.82,174.34,4573935.0,170.704,171.342,170.6255,171.1359,4573935.0
2021-12-15 09:30:00,175.11,175.85,174.1,175.02,3503980.0,171.8917,172.6181,170.9003,171.8034,3503980.0
2021-12-15 09:35:00,175.0,175.71,174.67,175.13,2250683.0,171.7838,172.4807,171.4598,171.9114,2250683.0
2021-12-15 09:40:00,175.14,175.48,174.86,174.93,1738322.0,171.9212,172.2549,171.6463,171.7151,1738322.0
2021-12-15 09:45:00,174.91,175.02,173.56,173.56,2123899.0,171.6954,171.8034,170.3702,170.3702,2123899.0
2021-12-15 09:50:00,173.56,173.82,172.96,173.53,1997292.0,170.3702,170.6255,169.7813,170.3408,1997292.0
2021-12-15 09:55:00,173.51,174.08,173.42,173.74,1548503.0,170.3212,170.8807,170.2328,170.5469,1548503.0
2021-12-15 10:00:00,173.73,173.84,173.35,173.66,1235321.0,170.5371,170.6451,170.1641,170.4684,1235321.0
2021-12-15 10:05:00,173.65,173.76,173.07,173.14,1120196.0,170.4586,170.5666,169.8892,169.958,1120196.0
2021-12-15 10:10:00,173.17,173.45,172.91,173.28,1186341.0,169.9874,170.2623,169.7322,170.0954,1186341.0
2021-12-15 10:15:00,173.29,173.75,173.28,173.6,930797.0,170.1052,170.5567,170.0954,170.4095,930797.0
2021-12-15 10:20:00,173.59,173.94,173.56,173.71,937420.0,170.3997,170.7432,170.3702,170.5175,937420.0
2021-12-15 10:25:00,173.72,173.8,173.35,173.67,736367.0,170.5273,170.6058,170.1641,170.4782,736367.0
2021-12-15 10:30:00,173.66,173.7,173.41,173.67,713418.0,170.4684,170.5077,170.223,170.4782,713418.0
2021-12-15 10:35:00,173.67,174.27,173.65,174.2,1003167.0,170.4782,171.0672,170.4586,170.9985,1003167.0
2021-12-15 10:40:00,174.2,174.3,174.05,174.16,852621.0,170.9985,171.0966,170.8512,170.9592,852621.0
2021-12-15 10:45:00,174.16,174.41,174.05,174.12,772701.0,170.9592,171.2046,170.8512,170.9199,772701.0
2021-12-15 10:50:00,174.12,174.18,173.92,173.96,697402.0,170.9199,170.9788,170.7236,170.7629,697402.0
2021-12-15 10:55:00,173.98,174.0,173.73,173.89,675910.0,170.7825,170.8021,170.5371,170.6942,675910.0
2021-12-15 11:00:00,173.88,173.91,173.37,173.46,692301.0,170.6844,170.7138,170.1837,170.2721,692301.0
2021-12-15 11:05:00,173.44,173.62,173.29,173.29,603662.0,170.2524,170.4291,170.1052,170.1052,603662.0
2021-12-15 11:10:00,173.29,173.53,173.17,173.25,497746.0,170.1052,170.3408,169.9874,170.0659,497746.0
2021-12-15 11:15:00,173.25,173.32,172.98,173.03,731765.0,170.0659,170.1346,169.8009,169.85,731765.0
2021-12-15 11:20:00,173.02,173.26,172.95,173.21,657394.0,169.8402,170.0757,169.7714,170.0267,657394.0
2021-12-15 11:25:00,173.2,173.31,173.06,173.19,523659.0,170.0168,170.1248,169.8794,170.007,523659.0
2021-12-15 11:30:00,173.18,173.19,172.84,172.91,696145.0,169.9972,170.007,169.6635,169.7322,696145.0
2021-12-15 11:35:00,172.92,173.0,172.71,172.94,740939.0,169.742,169.8205,169.5359,169.7616,740939.0
2021-12-15 11:40:00,172.95,173.21,172.83,173.04,726057.0,169.7714,170.0267,169.6537,169.8598,726057.0
2021-12-15 11:45:00,173.04,173.05,172.57,172.8,827894.0,169.8598,169.8696,169.3984,169.6242,827894.0
2021-12-15 11:50:00,172.78,172.89,172.62,172.72,527325.0,169.6046,169.7125,169.4475,169.5457,527325.0
2021-12-15 11:55:00,172.72,172.81,172.42,172.44,795470.0,169.5457,169.634,169.2512,169.2708,795470.0
2021-12-15 12:00:00,172.43,172.81,172.38,172.74,657221.0,169.261,169.634,169.2119,169.5653,657221.0
2021-12-15 12:05:00,172.75,172.82,172.42,172.52,633573.0,169.5751,169.6438,169.2512,169.3493,633573.0
2021-12-15 12:10:00,172.52,172.66,172.43,172.45,659529.0,169.3493,169.4868,169.261,169.2806,659529.0
2021-12-15 12:15:00,172.45,172.57,172.31,172.33,650488.0,169.2806,169.3984,169.1432,169.1628,650488.0
2021-12-15 12:20:00,172.33,172.71,172.32,172.64,593601.0,169.1628,169.5359,169.153,169.4671,593601.0
2021-12-15 12:25:00,172.65,173.09,172.64,173.04,829725.0,169.477,169.9089,169.4671,169.8598,829725.0
2021-12-15 12:30:00,173.05,173.14,172.96,173.13,782405.0,169.8696,169.958,169.7813,169.9481,782405.0
2021-12-15 12:35:00,173.12,173.13,172.84,172.96,562755.0,169.9383,169.9481,169.6635,169.7813,562755.0
2021-12-15 12:40:00,172.96,172.96,172.8,172.84,421566.0,169.7813,169.7813,169.6242,169.6635,421566.0
2021-12-15 12:45:00,172.84,172.92,172.76,172.85,463924.0,169.6635,169.742,169.5849,169.6733,463924.0
2021-12-15 12:50:00,172.85,173.17,172.8,173.1,772603.0,169.6733,169.9874,169.6242,169.9187,772603.0
2021-12-15 12:55:00,173.1,173.44,173.05,173.43,919140.0,169.9187,170.2524,169.8696,170.2426,919140.0
2021-12-15 13:00:00,173.43,173.45,173.24,173.29,601333.0,170.2426,170.2623,170.0561,170.1052,601333.0
2021-12-15 13:05:00,173.3,173.5,173.25,173.41,560716.0,170.115,170.3113,170.0659,170.223,560716.0
2021-12-15 13:10:00,173.4,173.46,173.18,173.44,511680.0,170.2132,170.2721,169.9972,170.2524,511680.0
2021-12-15 13:15:00,173.45,173.59,173.31,173.56,424338.0,170.2623,170.3997,170.1248,170.3702,424338.0
2021-12-15 13:20:00,173.55,173.66,173.41,173.59,525531.0,170.3604,170.4684,170.223,170.3997,525531.0
2021-12-15 13:25:00,173.59,173.82,173.46,173.56,902012.0,170.3997,170.6255,170.2721,170.3702,902012.0
2021-12-15 13:30:00,173.55,173.56,173.38,173.41,591738.0,170.3604,170.3702,170.1935,170.223,591738.0
2021-12-15 13:35:00,173.4,173.56,173.34,173.51,643471.0,170.2132,170.3702,170.1543,170.3212,643471.0
2021-12-15 13:40:00,173.5,173.5,173.33,173.43,412214.0,170.3113,170.3113,170.1445,170.2426,412214.0
2021-12-15 13:45:00,173.42,173.47,173.2,173.2,385397.0,170.2328,170.2819,170.0168,170.0168,385397.0
2021-12-15 13:50:00,173.21,173.25,172.86,172.96,572639.0,170.0267,170.0659,169.6831,169.7813,572639.0
2021-12-15 13:55:00,172.96,173.52,172.91,173.48,623712.0,169.7813,170.331,169.7322,170.2917,623712.0
2021-12-15 14:00:00,173.46,174.93,172.4,174.93,2577754.0,170.2721,171.7151,169.2316,171.7151,2577754.0
2021-12-15 14:05:00,174.91,175.58,174.75,175.16,2563204.0,171.6954,172.3531,171.5384,171.9408,2563204.0
2021-12-15 14:10:00,175.15,175.9,174.87,175.73,2352355.0,171.931,172.6672,171.6562,172.5004,2352355.0
2021-12-15 14:15:00,175.74,176.61,175.45,176.59,2405520.0,172.5102,173.3642,172.2255,173.3445,2405520.0
2021-12-15 14:20:00,176.6,176.77,176.01,176.58,2338445.0,173.3544,173.5212,172.7752,173.3347,2338445.0
2021-12-15 14:25:00,176.59,176.73,175.62,176.17,2556152.0,173.3445,173.482,172.3924,172.9323,2556152.0
2021-12-15 14:30:00,176.18,176.36,175.69,175.91,1790418.0,172.9421,173.1188,172.4611,172.677,1790418.0
2021-12-15 14:35:00,175.91,177.86,175.9,177.79,2971139.0,172.677,174.5912,172.6672,174.5225,2971139.0
2021-12-15 14:40:00,177.8,178.11,177.03,177.37,3346277.0,174.5323,174.8366,173.7765,174.1102,3346277.0
2021-12-15 14:45:00,177.36,178.0,177.14,177.69,2180420.0,174.1004,174.7286,173.8844,174.4243,2180420.0
2021-12-15 14:50:00,177.68,178.25,177.41,178.2,2105440.0,174.4145,174.974,174.1495,174.925,2105440.0
2021-12-15 14:55:00,178.17,178.27,177.69,177.84,1862144.0,174.8955,174.9937,174.4243,174.5716,1862144.0
2021-12-15 15:00:00,177.83,178.48,177.76,178.32,2175596.0,174.5618,175.1998,174.493,175.0428,2175596.0
2021-12-15 15:05:00,178.33,178.87,178.25,178.64,2097487.0,175.0526,175.5826,174.974,175.3569,2097487.0
2021-12-15 15:10:00,178.63,178.65,178.15,178.53,1535049.0,175.3471,175.3667,174.8759,175.2489,1535049.0
2021-12-15 15:15:00,178.53,179.22,178.45,179.04,1999667.0,175.2489,175.9262,175.1704,175.7495,1999667.0
2021-12-15 15:20:00,179.04,179.34,178.91,179.0,1734286.0,175.7495,176.044,175.6219,175.7103,1734286.0
2021-12-15 15:25:00,179.0,179.01,178.55,178.76,1292232.0,175.7103,175.7201,175.2685,175.4747,1292232.0
2021-12-15 15:30:00,178.75,178.93,178.44,178.66,1243491.0,175.4648,175.6415,175.1605,175.3765,1243491.0
2021-12-15 15:35:00,178.65,178.93,178.64,178.86,1128919.0,175.3667,175.6415,175.3569,175.5728,1128919.0
2021-12-15 15:40:00,178.87,178.87,178.13,178.22,1558700.0,175.5826,175.5826,174.8562,174.9446,1558700.0
2021-12-15 15:45:00,178.22,178.6,178.07,178.32,1645312.0,174.9446,175.3176,174.7973,175.0428,1645312.0
2021-12-15 15:50:00,178.32,179.15,178.31,179.03,2249292.0,175.0428,175.8575,175.0329,175.7397,2249292.0
2021-12-15 15:55:00,179.03,179.5,178.99,179.3,3999662.0,175.7397,176.2011,175.7004,176.0047,3999662.0
2021-12-16 09:30:00,179.3,181.12,178.7,180.8,5167749.0,176.0047,177.7913,175.4158,177.4772,5167749.0
2021-12-16 09:35:00,180.79,181.14,179.4,179.42,2646001.0,177.4674,177.8109,176.1029,176.1225,2646001.0
2021-12-16 09:40:00,179.44,179.48,178.35,178.58,2458416.0,176.1422,176.1814,175.0722,175.298,2458416.0
2021-12-16 09:45:00,178.61,179.09,178.17,178.27,1916483.0,175.3274,175.7986,174.8955,174.9937,1916483.0
2021-12-16 09:50:00,178.26,178.27,177.32,177.43,2657176.0,174.9839,174.9937,174.0611,174.1691,2657176.0
2021-12-16 09:55:00,177.42,177.52,176.5,176.52,2596614.0,174.1593,174.2575,173.2562,173.2758,2596614.0
2021-12-16 10:00:00,176.53,176.58,175.73,176.08,3577207.0,173.2856,173.3347,172.5004,172.8439,3577207.0
2021-12-16 10:05:00,176.09,176.12,174.94,175.07,3122392.0,172.8537,172.8832,171.7249,171.8525,3122392.0
2021-12-16 10:10:00,175.07,175.89,175.05,175.64,2727345.0,171.8525,172.6574,171.8328,172.412,2727345.0
2021-12-16 10:15:00,175.63,175.64,174.53,175.28,2771091.0,172.4022,172.412,171.3224,172.0586,2771091.0
2021-12-16 10:20:00,175.29,175.84,175.01,175.75,2232078.0,172.0684,172.6083,171.7936,172.52,2232078.0
2021-12-16 10:25:00,175.76,176.18,175.62,175.94,1914268.0,172.5298,172.9421,172.3924,172.7065,1914268.0
2021-12-16 10:30:00,175.94,176.24,175.58,176.05,1728689.0,172.7065,173.001,172.3531,172.8145,1728689.0
2021-12-16 10:35:00,176.06,176.25,175.72,175.82,1137821.0,172.8243,173.0108,172.4905,172.5887,1137821.0
2021-12-16 10:40:00,175.83,176.09,175.52,175.73,1084532.0,172.5985,172.8537,172.2942,172.5004,1084532.0
2021-12-16 10:45:00,175.73,176.57,175.71,176.44,1348445.0,172.5004,173.3249,172.4807,173.1973,1348445.0
2021-12-16 10:50:00,176.43,176.49,175.74,175.84,1070928.0,173.1875,173.2464,172.5102,172.6083,1070928.0
2021-12-16 10:55:00,175.85,175.95,175.53,175.78,1062385.0,172.6181,172.7163,172.304,172.5494,1062385.0
2021-12-16 11:00:00,175.78,175.79,174.68,174.88,1418294.0,172.5494,172.5592,171.4696,171.666,1418294.0
2021-12-16 11:05:00,174.89,175.13,174.57,174.83,1143474.0,171.6758,171.9114,171.3617,171.6169,1143474.0
2021-12-16 11:10:00,174.83,174.96,174.24,174.37,1440395.0,171.6169,171.7445,171.0377,171.1653,1440395.0
2021-12-16 11:15:00,174.38,175.15,174.37,175.15,1450794.0,171.1752,171.931,171.1653,171.931,1450794.0
2021-12-16 11:20:00,175.15,175.31,174.89,175.21,1054848.0,171.931,172.0881,171.6758,171.9899,1054848.0
2021-12-16 11:25:00,175.2,175.37,174.8,175.15,1109280.0,171.9801,172.147,171.5874,171.931,1109280.0
2021-12-16 11:30:00,175.15,175.21,174.63,174.8,803334.0,171.931,171.9899,171.4206,171.5874,803334.0
2021-12-16 11:35:00,174.78,175.02,174.65,174.98,704839.0,171.5678,171.8034,171.4402,171.7641,704839.0
2021-12-16 11:40:00,174.98,175.24,174.91,175.2,705223.0,171.7641,172.0194,171.6954,171.9801,705223.0
2021-12-16 11:45:00,175.19,175.47,174.86,175.22,965955.0,171.9703,172.2451,171.6463,171.9997,965955.0
2021-12-16 11:50:00,175.22,175.25,174.96,174.97,656681.0,171.9997,172.0292,171.7445,171.7543,656681.0
2021-12-16 11:55:00,174.98,175.02,174.47,174.79,866545.0,171.7641,171.8034,171.2635,171.5776,866545.0
2021-12-16 12:00:00,174.78,175.01,174.65,174.98,772351.0,171.5678,171.7936,171.4402,171.7641,772351.0
2021-12-16 12:05:00,174.97,174.98,174.59,174.83,842732.0,171.7543,171.7641,171.3813,171.6169,842732.0
2021-12-16 12:10:00,174.83,174.95,174.68,174.86,895232.0,171.6169,171.7347,171.4696,171.6463,895232.0
2021-12-16 12:15:00,174.85,175.16,174.66,174.84,1246016.0,171.6365,171.9408,171.45,171.6267,1246016.0
2021-12-16 12:20:00,174.85,175.32,174.84,175.01,1390599.0,171.6365,172.0979,171.6267,171.7936,1390599.0
2021-12-16 12:25:00,175.0,175.06,174.52,174.56,991837.0,171.7838,171.8427,171.3126,171.3519,991837.0
2021-12-16 12:30:00,174.55,174.8,174.5,174.64,884424.0,171.342,171.5874,171.293,171.4304,884424.0
2021-12-16 12:35:00,174.63,174.83,174.32,174.36,1163365.0,171.4206,171.6169,171.1163,171.1555,1163365.0
2021-12-16 12:40:00,174.36,174.5,174.02,174.07,1015690.0,171.1555,171.293,170.8218,170.8709,1015690.0
2021-12-16 12:45:00,174.08,174.3,173.54,173.63,1451110.0,170.8807,171.0966,170.3506,170.4389,1451110.0
2021-12-16 12:50:00,173.65,173.93,173.34,173.46,1493150.0,170.4586,170.7334,170.1543,170.2721,1493150.0
2021-12-16 12:55:00,173.47,173.52,173.12,173.16,938717.0,170.2819,170.331,169.9383,169.9776,938717.0
2021-12-16 13:00:00,173.15,173.62,173.15,173.53,1011967.0,169.9678,170.4291,169.9678,170.3408,1011967.0
2021-12-16 13:05:00,173.54,173.82,173.43,173.81,843894.0,170.3506,170.6255,170.2426,170.6156,843894.0
2021-12-16 13:10:00,173.8,173.8,173.39,173.7,951656.0,170.6058,170.6058,170.2034,170.5077,951656.0
2021-12-16 13:15:00,173.7,173.87,173.61,173.82,685143.0,170.5077,170.6745,170.4193,170.6255,685143.0
2021-12-16 13:20:00,173.81,173.96,173.68,173.81,623057.0,170.6156,170.7629,170.488,170.6156,623057.0
2021-12-16 13:25:00,173.82,174.15,173.8,174.04,646779.0,170.6255,170.9494,170.6058,170.8414,646779.0
2021-12-16 13:30:00,174.03,174.04,173.68,173.69,585855.0,170.8316,170.8414,170.488,170.4978,585855.0
2021-12-16 13:35:00,173.69,173.96,173.68,173.94,527486.0,170.4978,170.7629,170.488,170.7432,527486.0
2021-12-16 13:40:00,173.93,174.17,173.86,174.15,645474.0,170.7334,170.969,170.6647,170.9494,645474.0
2021-12-16 13:45:00,174.15,174.33,173.98,174.32,724716.0,170.9494,171.1261,170.7825,171.1163,724716.0
2021-12-16 13:50:00,174.31,174.44,173.77,173.84,1036629.0,171.1064,171.2341,170.5764,170.6451,1036629.0
2021-12-16 13:55:00,173.84,173.9,173.59,173.59,832744.0,170.6451,170.704,170.3997,170.3997,832744.0
2021-12-16 14:00:00,173.6,173.79,173.43,173.49,821757.0,170.4095,170.596,170.2426,170.3015,821757.0
2021-12-16 14:05:00,173.48,173.54,172.85,172.9,1140040.0,170.2917,170.3506,169.6733,169.7224,1140040.0
2021-12-16 14:10:00,172.9,173.0,172.22,172.29,1772592.0,169.7224,169.8205,169.0549,169.1236,1772592.0
2021-12-16 14:15:00,172.3,172.44,171.65,171.83,1886947.0,169.1334,169.2708,168.4953,168.672,1886947.0
2021-12-16 14:20:00,171.84,172.05,171.58,171.78,1834305.0,168.6818,168.888,168.4266,168.6229,1834305.0
2021-12-16 14:25:00,171.8,172.33,171.79,172.08,1349345.0,168.6426,169.1628,168.6328,168.9174,1349345.0
2021-12-16 14:30:00,172.09,172.35,171.81,171.83,1057286.0,168.9273,169.1825,168.6524,168.672,1057286.0
2021-12-16 14:35:00,171.83,172.72,171.77,172.59,1558560.0,168.672,169.5457,168.6131,169.4181,1558560.0
2021-12-16 14:40:00,172.59,172.76,172.07,172.4,1259403.0,169.4181,169.5849,168.9076,169.2316,1259403.0
2021-12-16 14:45:00,172.41,172.42,171.18,171.27,1850016.0,169.2414,169.2512,168.034,168.1223,1850016.0
2021-12-16 14:50:00,171.27,171.56,170.8,170.87,1981217.0,168.1223,168.407,167.661,167.7297,1981217.0
2021-12-16 14:55:00,170.87,171.67,170.87,171.59,1553048.0,167.7297,168.515,167.7297,168.4364,1553048.0
2021-12-16 15:00:00,171.59,171.88,171.26,171.83,1373342.0,168.4364,168.7211,168.1125,168.672,1373342.0
2021-12-16 15:05:00,171.84,172.1,171.26,171.27,1495398.0,168.6818,168.9371,168.1125,168.1223,1495398.0
2021-12-16 15:10:00,171.27,171.51,170.91,171.03,1799322.0,168.1223,168.3579,167.7689,167.8867,1799322.0
2021-12-16 15:15:00,171.02,171.5,170.75,171.5,1909490.0,167.8769,168.3481,167.6119,168.3481,1909490.0
2021-12-16 15:20:00,171.5,171.88,171.35,171.78,1570105.0,168.3481,168.7211,168.2009,168.6229,1570105.0
2021-12-16 15:25:00,171.79,172.18,171.63,171.94,1699360.0,168.6328,169.0156,168.4757,168.78,1699360.0
2021-12-16 15:30:00,171.95,172.56,171.9,172.46,1934544.0,168.7898,169.3886,168.7407,169.2905,1934544.0
2021-12-16 15:35:00,172.46,173.01,172.22,173.0,2068486.0,169.2905,169.8303,169.0549,169.8205,2068486.0
2021-12-16 15:40:00,172.99,173.29,172.71,172.78,2764217.0,169.8107,170.1052,169.5359,169.6046,2764217.0
2021-12-16 15:45:00,172.78,173.33,172.66,172.7,2437964.0,169.6046,170.1445,169.4868,169.526,2437964.0
2021-12-16 15:50:00,172.69,173.15,171.96,171.97,3040118.0,169.5162,169.9678,168.7996,168.8095,3040118.0
2021-12-16 15:55:00,171.96,172.58,171.95,172.25,4171799.0,168.7996,169.4082,168.7898,169.0843,4171799.0
2021-12-17 09:30:00,169.93,171.93,169.69,171.26,14547118.0,166.8069,168.7702,166.5714,168.1125,14547118.0
2021-12-17 09:35:00,171.25,171.42,169.91,170.6,2622970.0,168.1027,168.2696,166.7873,167.4646,2622970.0
2021-12-17 09:40:00,170.59,171.39,170.5,170.77,2272339.0,167.4548,168.2401,167.3665,167.6315,2272339.0
2021-12-17 09:45:00,170.76,172.57,170.56,172.52,2970051.0,167.6217,169.3984,167.4254,169.3493,2970051.0
2021-12-17 09:50:00,172.52,173.07,171.97,172.02,2196119.0,169.3493,169.8892,168.8095,168.8585,2196119.0
2021-12-17 09:55:00,172.03,172.14,171.58,171.94,1568306.0,168.8684,168.9763,168.4266,168.78,1568306.0
2021-12-17 10:00:00,171.94,171.96,171.06,171.24,1465645.0,168.78,168.7996,167.9162,168.0929,1465645.0
2021-12-17 10:05:00,171.24,171.35,170.71,170.89,1431519.0,168.0929,168.2009,167.5726,167.7493,1431519.0
2021-12-17 10:10:00,170.87,170.88,170.04,170.08,1575961.0,167.7297,167.7395,166.9149,166.9542,1575961.0
2021-12-17 10:15:00,170.09,170.43,169.78,170.33,2123398.0,166.964,167.2978,166.6597,167.1996,2123398.0
2021-12-17 10:20:00,170.32,170.47,169.76,170.0,1497672.0,167.1898,167.337,166.6401,166.8757,1497672.0
2021-12-17 10:25:00,170.01,170.78,169.99,170.36,1663589.0,166.8855,167.6413,166.8658,167.229,1663589.0
2021-12-17 10:30:00,170.34,171.35,170.06,171.04,1463016.0,167.2094,168.2009,166.9346,167.8965,1463016.0
2021-12-17 10:35:00,171.03,171.46,170.73,171.05,1715799.0,167.8867,168.3088,167.5922,167.9064,1715799.0
2021-12-17 10:40:00,171.04,171.59,170.8,171.22,1415901.0,167.8965,168.4364,167.661,168.0732,1415901.0
2021-12-17 10:45:00,171.23,172.08,171.18,172.07,1652148.0,168.0831,168.9174,168.034,168.9076,1652148.0
2021-12-17 10:50:00,172.08,172.81,171.81,172.55,1775048.0,168.9174,169.634,168.6524,169.3788,1775048.0
2021-12-17 10:55:00,172.54,172.69,172.07,172.52,1605323.0,169.369,169.5162,168.9076,169.3493,1605323.0
2021-12-17 11:00:00,172.51,172.53,171.95,172.04,1156477.0,169.3395,169.3592,168.7898,168.8782,1156477.0
2021-12-17 11:05:00,172.02,172.31,171.91,172.27,907682.0,168.8585,169.1432,168.7506,169.1039,907682.0
2021-12-17 11:10:00,172.27,173.47,172.22,173.44,1597004.0,169.1039,170.2819,169.0549,170.2524,1597004.0
2021-12-17 11:15:00,173.44,173.47,172.74,173.14,1236148.0,170.2524,170.2819,169.5653,169.958,1236148.0
2021-12-17 11:20:00,173.14,173.17,172.79,172.87,986703.0,169.958,169.9874,169.6144,169.6929,986703.0
2021-12-17 11:25:00,172.86,173.29,172.68,173.14,991059.0,169.6831,170.1052,169.5064,169.958,991059.0
2021-12-17 11:30:00,173.12,173.24,171.67,171.79,1635564.0,169.9383,170.0561,168.515,168.6328,1635564.0
2021-12-17 11:35:00,171.8,171.97,171.36,171.7,1633772.0,168.6426,168.8095,168.2107,168.5444,1633772.0
2021-12-17 11:40:00,171.71,171.72,171.35,171.6,1207393.0,168.5542,168.5641,168.2009,168.4463,1207393.0
2021-12-17 11:45:00,171.61,171.66,170.82,171.08,1760388.0,168.4561,168.5052,167.6806,167.9358,1760388.0
2021-12-17 11:50:00,171.07,171.33,170.76,170.84,1374220.0,167.926,168.1812,167.6217,167.7002,1374220.0
2021-12-17 11:55:00,170.84,171.12,170.35,171.03,1564727.0,167.7002,167.9751,167.2192,167.8867,1564727.0
2021-12-17 12:00:00,171.0,171.01,170.42,170.52,863181.0,167.8573,167.8671,167.2879,167.3861,863181.0
2021-12-17 12:05:00,170.52,170.56,169.86,170.33,1266568.0,167.3861,167.4254,166.7382,167.1996,1266568.0
2021-12-17 12:10:00,170.32,170.89,170.32,170.8,1246383.0,167.1898,167.7493,167.1898,167.661,1246383.0
2021-12-17 12:15:00,170.79,171.09,170.46,170.5,1123546.0,167.6511,167.9456,167.3272,167.3665,1123546.0
2021-12-17 12:20:00,170.5,170.84,170.49,170.64,772290.0,167.3665,167.7002,167.3567,167.5039,772290.0
2021-12-17 12:25:00,170.63,170.76,170.11,170.75,1163023.0,167.4941,167.6217,166.9836,167.6119,1163023.0
2021-12-17 12:30:00,170.73,171.32,170.5,171.06,1144994.0,167.5922,168.1714,167.3665,167.9162,1144994.0
2021-12-17 12:35:00,171.06,171.2,170.6,170.65,839544.0,167.9162,168.0536,167.4646,167.5137,839544.0
2021-12-17 12:40:00,170.66,170.7,170.43,170.53,984412.0,167.5235,167.5628,167.2978,167.3959,984412.0
2021-12-17 12:45:00,170.53,170.7,170.38,170.58,878993.0,167.3959,167.5628,167.2487,167.445,878993.0
2021-12-17 12:50:00,170.56,170.84,170.27,170.41,951716.0,167.4254,167.7002,167.1407,167.2781,951716.0
2021-12-17 12:55:00,170.41,170.92,170.37,170.81,871757.0,167.2781,167.7788,167.2389,167.6708,871757.0
2021-12-17 13:00:00,170.81,171.26,170.58,171.12,1005552.0,167.6708,168.1125,167.445,167.9751,1005552.0
2021-12-17 13:05:00,171.13,171.16,170.47,170.55,831491.0,167.9849,168.0143,167.337,167.4156,831491.0
2021-12-17 13:10:00,170.55,171.1,170.48,171.02,770624.0,167.4156,167.9554,167.3468,167.8769,770624.0
2021-12-17 13:15:00,171.03,171.5,170.91,171.39,1002689.0,167.8867,168.3481,167.7689,168.2401,1002689.0
2021-12-17 13:20:00,171.38,171.55,171.18,171.39,948298.0,168.2303,168.3972,168.034,168.2401,948298.0
2021-12-17 13:25:00,171.38,171.97,171.26,171.9,1134318.0,168.2303,168.8095,168.1125,168.7407,1134318.0
2021-12-17 13:30:00,171.91,172.29,171.66,171.79,1246198.0,168.7506,169.1236,168.5052,168.6328,1246198.0
2021-12-17 13:35:00,171.79,171.96,171.49,171.54,770419.0,168.6328,168.7996,168.3383,168.3874,770419.0
2021-12-17 13:40:00,171.55,171.64,171.15,171.42,750661.0,168.3972,168.4855,168.0045,168.2696,750661.0
2021-12-17 13:45:00,171.43,172.08,171.42,172.02,981768.0,168.2794,168.9174,168.2696,168.8585,981768.0
2021-12-17 13:50:00,172.02,172.23,171.92,172.12,906858.0,168.8585,169.0647,168.7604,168.9567,906858.0
2021-12-17 13:55:00,172.12,172.47,171.96,172.45,944147.0,168.9567,169.3003,168.7996,169.2806,944147.0
2021-12-17 14:00:00,172.45,172.5,172.04,172.09,838791.0,169.2806,169.3297,168.8782,168.9273,838791.0
2021-12-17 14:05:00,172.1,172.46,172.02,172.4,780899.0,168.9371,169.2905,168.8585,169.2316,780899.0
2021-12-17 14:10:00,172.4,172.73,172.2,172.25,1007986.0,169.2316,169.5555,169.0352,169.0843,1007986.0
2021-12-17 14:15:00,172.28,172.61,172.27,172.46,852252.0,169.1138,169.4377,169.1039,169.2905,852252.0
2021-12-17 14:20:00,172.46,172.73,172.31,172.52,873051.0,169.2905,169.5555,169.1432,169.3493,873051.0
2021-12-17 14:25:00,172.52,172.52,171.66,171.85,1195541.0,169.3493,169.3493,168.5052,168.6917,1195541.0
2021-12-17 14:30:00,171.84,172.15,171.81,172.06,772095.0,168.6818,168.9861,168.6524,168.8978,772095.0
2021-12-17 14:35:00,172.06,172.19,171.75,172.16,798849.0,168.8978,169.0254,168.5935,168.996,798849.0
2021-12-17 14:40:00,172.16,172.64,172.05,172.62,907924.0,168.996,169.4671,168.888,169.4475,907924.0
2021-12-17 14:45:00,172.63,173.09,172.51,172.52,1287417.0,169.4573,169.9089,169.3395,169.3493,1287417.0
2021-12-17 14:50:00,172.52,172.83,172.08,172.17,973858.0,169.3493,169.6537,168.9174,169.0058,973858.0
2021-12-17 14:55:00,172.16,172.41,172.03,172.33,774863.0,168.996,169.2414,168.8684,169.1628,774863.0
2021-12-17 15:00:00,172.32,172.8,172.03,172.09,1119406.0,169.153,169.6242,168.8684,168.9273,1119406.0
2021-12-17 15:05:00,172.09,172.49,172.08,172.34,861846.0,168.9273,169.3199,168.9174,169.1727,861846.0
2021-12-17 15:10:00,172.35,172.37,171.77,171.81,891499.0,169.1825,169.2021,168.6131,168.6524,891499.0
2021-12-17 15:15:00,171.8,172.08,171.58,171.8,1239676.0,168.6426,168.9174,168.4266,168.6426,1239676.0
2021-12-17 15:20:00,171.8,172.24,171.78,172.1,1038419.0,168.6426,169.0745,168.6229,168.9371,1038419.0
2021-12-17 15:25:00,172.09,172.15,171.63,171.74,799207.0,168.9273,168.9861,168.4757,168.5837,799207.0
2021-12-17 15:30:00,171.73,171.77,170.98,171.21,1408898.0,168.5739,168.6131,167.8377,168.0634,1408898.0
2021-12-17 15:35:00,171.2,171.48,171.07,171.29,1428399.0,168.0536,168.3285,167.926,168.142,1428399.0
2021-12-17 15:40:00,171.3,171.84,171.21,171.6,1865362.0,168.1518,168.6818,168.0634,168.4463,1865362.0
2021-12-17 15:45:00,171.59,171.65,170.89,170.9,1338283.0,168.4364,168.4953,167.7493,167.7591,1338283.0
2021-12-17 15:50:00,170.91,171.68,170.9,170.97,2419593.0,167.7689,168.5248,167.7591,167.8278,2419593.0
2021-12-17 15:55:00,170.97,171.58,170.5,170.97,3780800.0,167.8278,168.4266,167.3665,167.8278,3780800.0
2021-12-20 09:30:00,168.23,169.2,167.46,169.01,3909932.0,165.1382,166.0904,164.3823,165.9039,3909932.0
2021-12-20 09:35:00,168.99,169.33,168.44,168.95,1936604.0,165.8842,166.218,165.3443,165.845,1936604.0
2021-12-20 09:40:00,168.96,169.75,167.97,169.4,2480630.0,165.8548,166.6303,164.883,166.2867,2480630.0
2021-12-20 09:45:00,169.38,169.39,168.6,168.67,1667108.0,166.2671,166.2769,165.5014,165.5701,1667108.0
2021-12-20 09:50:00,168.64,169.72,168.6,169.71,1406849.0,165.5407,166.6008,165.5014,166.591,1406849.0
2021-12-20 09:55:00,169.72,169.95,169.35,169.55,1597601.0,166.6008,166.8266,166.2376,166.4339,1597601.0
2021-12-20 10:00:00,169.55,169.58,168.52,168.77,1448531.0,166.4339,166.4634,165.4229,165.6683,1448531.0
2021-12-20 10:05:00,168.77,169.06,168.14,168.38,1279021.0,165.6683,165.9529,165.0498,165.2854,1279021.0
2021-12-20 10:10:00,168.37,168.65,168.1,168.37,1286445.0,165.2756,165.5505,165.0106,165.2756,1286445.0
2021-12-20 10:15:00,168.36,168.78,168.2,168.54,1286187.0,165.2658,165.6781,165.1087,165.4425,1286187.0
2021-12-20 10:20:00,168.54,168.8,167.85,167.94,1621326.0,165.4425,165.6977,164.7652,164.8535,1621326.0
2021-12-20 10:25:00,167.94,168.37,167.72,167.95,1291794.0,164.8535,165.2756,164.6376,164.8633,1291794.0
2021-12-20 10:30:00,167.94,168.44,167.73,168.31,1112532.0,164.8535,165.3443,164.6474,165.2167,1112532.0
2021-12-20 10:35:00,168.3,168.96,168.21,168.76,1280510.0,165.2069,165.8548,165.1186,165.6585,1280510.0
2021-12-20 10:40:00,168.75,169.1,168.65,169.09,971739.0,165.6486,165.9922,165.5505,165.9824,971739.0
2021-12-20 10:45:00,169.09,169.15,168.59,168.73,1061891.0,165.9824,166.0413,165.4916,165.629,1061891.0
2021-12-20 10:50:00,168.73,168.9,168.39,168.68,892464.0,165.629,165.7959,165.2953,165.5799,892464.0
2021-12-20 10:55:00,168.65,169.11,168.3,168.39,1142103.0,165.5505,166.002,165.2069,165.2953,1142103.0
2021-12-20 11:00:00,168.39,168.51,167.95,168.0,936137.0,165.2953,165.413,164.8633,164.9124,936137.0
2021-12-20 11:05:00,168.0,168.4,167.96,168.34,1021096.0,164.9124,165.3051,164.8732,165.2462,1021096.0
2021-12-20 11:10:00,168.33,168.59,168.09,168.28,763442.0,165.2364,165.4916,165.0008,165.1873,763442.0
2021-12-20 11:15:00,168.27,168.81,168.12,168.76,817776.0,165.1775,165.7075,165.0302,165.6585,817776.0
2021-12-20 11:20:00,168.76,169.13,168.75,169.0,924586.0,165.6585,166.0217,165.6486,165.894,924586.0
2021-12-20 11:25:00,169.0,169.08,168.54,168.73,876403.0,165.894,165.9726,165.4425,165.629,876403.0
2021-12-20 11:30:00,168.73,169.15,168.31,168.59,1081859.0,165.629,166.0413,165.2167,165.4916,1081859.0
2021-12-20 11:35:00,168.59,168.8,168.36,168.68,682263.0,165.4916,165.6977,165.2658,165.5799,682263.0
2021-12-20 11:40:00,168.68,168.89,168.45,168.84,647024.0,165.5799,165.7861,165.3541,165.737,647024.0
2021-12-20 11:45:00,168.83,169.03,168.59,169.01,651398.0,165.7272,165.9235,165.4916,165.9039,651398.0
2021-12-20 11:50:00,169.0,169.67,169.0,169.61,1139196.0,165.894,166.5517,165.894,166.4928,1139196.0
2021-12-20 11:55:00,169.6,169.69,169.37,169.54,903528.0,166.483,166.5714,166.2572,166.4241,903528.0
2021-12-20 12:00:00,169.53,169.64,169.26,169.59,712753.0,166.4143,166.5223,166.1493,166.4732,712753.0
2021-12-20 12:05:00,169.59,169.85,169.54,169.79,746891.0,166.4732,166.7284,166.4241,166.6695,746891.0
2021-12-20 12:10:00,169.79,169.91,169.54,169.79,787186.0,166.6695,166.7873,166.4241,166.6695,787186.0
2021-12-20 12:15:00,169.78,170.58,169.74,170.53,1500234.0,166.6597,167.445,166.6204,167.3959,1500234.0
2021-12-20 12:20:00,170.53,170.55,169.92,170.2,1027656.0,167.3959,167.4156,166.7971,167.072,1027656.0
2021-12-20 12:25:00,170.19,170.32,169.97,170.11,883749.0,167.0622,167.1898,166.8462,166.9836,883749.0
2021-12-20 12:30:00,170.1,170.14,169.41,169.5,795987.0,166.9738,167.0131,166.2965,166.3849,795987.0
2021-12-20 12:35:00,169.51,169.74,169.38,169.44,876855.0,166.3947,166.6204,166.2671,166.326,876855.0
2021-12-20 12:40:00,169.44,169.56,169.22,169.32,808318.0,166.326,166.4437,166.11,166.2082,808318.0
2021-12-20 12:45:00,169.32,169.32,168.95,169.06,973296.0,166.2082,166.2082,165.845,165.9529,973296.0
2021-12-20 12:50:00,169.06,169.49,168.96,169.37,803439.0,165.9529,166.375,165.8548,166.2572,803439.0
2021-12-20 12:55:00,169.36,169.38,168.89,169.03,500744.0,166.2474,166.2671,165.7861,165.9235,500744.0
2021-12-20 13:00:00,169.03,169.1,168.82,168.91,590349.0,165.9235,165.9922,165.7173,165.8057,590349.0
2021-12-20 13:05:00,168.9,169.36,168.89,169.35,627564.0,165.7959,166.2474,165.7861,166.2376,627564.0
2021-12-20 13:10:00,169.34,169.45,169.12,169.39,670658.0,166.2278,166.3358,166.0118,166.2769,670658.0
2021-12-20 13:15:00,169.37,169.57,169.33,169.36,543191.0,166.2572,166.4536,166.218,166.2474,543191.0
2021-12-20 13:20:00,169.36,169.56,169.25,169.33,521415.0,166.2474,166.4437,166.1394,166.218,521415.0
2021-12-20 13:25:00,169.33,169.55,169.29,169.42,553551.0,166.218,166.4339,166.1787,166.3063,553551.0
2021-12-20 13:30:00,169.42,169.61,169.18,169.27,684262.0,166.3063,166.4928,166.0707,166.1591,684262.0
2021-12-20 13:35:00,169.27,169.7,169.25,169.69,576742.0,166.1591,166.5812,166.1394,166.5714,576742.0
2021-12-20 13:40:00,169.69,170.07,169.63,169.74,854550.0,166.5714,166.9444,166.5125,166.6204,854550.0
2021-12-20 13:45:00,169.74,169.77,169.59,169.72,512745.0,166.6204,166.6499,166.4732,166.6008,512745.0
2021-12-20 13:50:00,169.71,169.86,169.52,169.86,557916.0,166.591,166.7382,166.4045,166.7382,557916.0
2021-12-20 13:55:00,169.85,170.03,169.67,169.76,567474.0,166.7284,166.9051,166.5517,166.6401,567474.0
2021-12-20 14:00:00,169.76,170.0,169.72,169.87,742656.0,166.6401,166.8757,166.6008,166.7481,742656.0
2021-12-20 14:05:00,169.88,170.29,169.87,170.22,777330.0,166.7579,167.1603,166.7481,167.0916,777330.0
2021-12-20 14:10:00,170.22,170.24,169.86,169.92,597811.0,167.0916,167.1113,166.7382,166.7971,597811.0
2021-12-20 14:15:00,169.92,170.29,169.92,170.25,733962.0,166.7971,167.1603,166.7971,167.1211,733962.0
2021-12-20 14:20:00,170.26,170.27,169.81,169.81,612257.0,167.1309,167.1407,166.6892,166.6892,612257.0
2021-12-20 14:25:00,169.82,169.83,169.42,169.6,911617.0,166.699,166.7088,166.3063,166.483,911617.0
2021-12-20 14:30:00,169.59,169.67,169.36,169.63,640836.0,166.4732,166.5517,166.2474,166.5125,640836.0
2021-12-20 14:35:00,169.63,169.85,169.58,169.7,600698.0,166.5125,166.7284,166.4634,166.5812,600698.0
2021-12-20 14:40:00,169.71,169.81,169.48,169.69,476351.0,166.591,166.6892,166.3652,166.5714,476351.0
2021-12-20 14:45:00,169.69,169.85,169.62,169.83,432382.0,166.5714,166.7284,166.5026,166.7088,432382.0
2021-12-20 14:50:00,169.83,170.13,169.82,170.05,628182.0,166.7088,167.0033,166.699,166.9247,628182.0
2021-12-20 14:55:00,170.06,170.24,169.87,169.95,755900.0,166.9346,167.1113,166.7481,166.8266,755900.0
2021-12-20 15:00:00,169.95,170.43,169.94,170.15,808493.0,166.8266,167.2978,166.8168,167.0229,808493.0
2021-12-20 15:05:00,170.15,170.25,169.83,169.97,616266.0,167.0229,167.1211,166.7088,166.8462,616266.0
2021-12-20 15:10:00,169.97,170.0,169.54,169.55,727872.0,166.8462,166.8757,166.4241,166.4339,727872.0
2021-12-20 15:15:00,169.56,170.06,169.54,169.81,875637.0,166.4437,166.9346,166.4241,166.6892,875637.0
2021-12-20 15:20:00,169.81,170.06,169.56,169.62,989373.0,166.6892,166.9346,166.4437,166.5026,989373.0
2021-12-20 15:25:00,169.65,169.85,169.44,169.78,732116.0,166.5321,166.7284,166.326,166.6597,732116.0
2021-12-20 15:30:00,169.77,169.77,169.22,169.31,909246.0,166.6499,166.6499,166.11,166.1983,909246.0
2021-12-20 15:35:00,169.32,169.42,169.1,169.37,935188.0,166.2082,166.3063,165.9922,166.2572,935188.0
2021-12-20 15:40:00,169.38,169.69,169.28,169.4,1019774.0,166.2671,166.5714,166.1689,166.2867,1019774.0
2021-12-20 15:45:00,169.4,169.75,169.3,169.55,1134317.0,166.2867,166.6303,166.1885,166.4339,1134317.0
2021-12-20 15:50:00,169.56,170.19,169.3,169.5,2373414.0,166.4437,167.0622,166.1885,166.3849,2373414.0
2021-12-20 15:55:00,169.51,170.0,169.09,169.88,2932366.0,166.3947,166.8757,165.9824,166.7579,2932366.0
2021-12-21 09:30:00,171.56,172.32,171.09,171.31,2925676.0,168.407,169.153,167.9456,168.1616,2925676.0
2021-12-21 09:35:00,171.19,171.56,170.75,171.06,1894926.0,168.0438,168.407,167.6119,167.9162,1894926.0
2021-12-21 09:40:00,171.07,171.32,170.77,170.91,1478955.0,167.926,168.1714,167.6315,167.7689,1478955.0
2021-12-21 09:45:00,170.92,170.93,170.45,170.68,1437354.0,167.7788,167.7886,167.3174,167.5432,1437354.0
2021-12-21 09:50:00,170.69,170.87,170.02,170.13,1549998.0,167.553,167.7297,166.8953,167.0033,1549998.0
2021-12-21 09:55:00,170.14,170.63,170.09,170.33,1426353.0,167.0131,167.4941,166.964,167.1996,1426353.0
2021-12-21 10:00:00,170.34,170.66,170.21,170.5,1217200.0,167.2094,167.5235,167.0818,167.3665,1217200.0
2021-12-21 10:05:00,170.51,170.96,170.36,170.4,1164606.0,167.3763,167.818,167.229,167.2683,1164606.0
2021-12-21 10:10:00,170.42,170.5,170.02,170.23,1233598.0,167.2879,167.3665,166.8953,167.1014,1233598.0
2021-12-21 10:15:00,170.22,170.47,170.18,170.36,787849.0,167.0916,167.337,167.0524,167.229,787849.0
2021-12-21 10:20:00,170.37,170.4,169.57,169.69,1163767.0,167.2389,167.2683,166.4536,166.5714,1163767.0
2021-12-21 10:25:00,169.69,169.72,169.35,169.57,1363981.0,166.5714,166.6008,166.2376,166.4536,1363981.0
2021-12-21 10:30:00,169.59,169.82,169.53,169.56,819842.0,166.4732,166.699,166.4143,166.4437,819842.0
2021-12-21 10:35:00,169.57,169.74,169.27,169.5,758634.0,166.4536,166.6204,166.1591,166.3849,758634.0
2021-12-21 10:40:00,169.48,169.55,169.34,169.39,682373.0,166.3652,166.4339,166.2278,166.2769,682373.0
2021-12-21 10:45:00,169.39,169.75,169.12,169.44,976858.0,166.2769,166.6303,166.0118,166.326,976858.0
2021-12-21 10:50:00,169.44,169.69,169.39,169.6,840591.0,166.326,166.5714,166.2769,166.483,840591.0
2021-12-21 10:55:00,169.59,169.97,169.57,169.85,939287.0,166.4732,166.8462,166.4536,166.7284,939287.0
2021-12-21 11:00:00,169.84,170.3,169.82,170.22,1101778.0,166.7186,167.1701,166.699,167.0916,1101778.0
2021-12-21 11:05:00,170.24,170.7,170.23,170.67,956512.0,167.1113,167.5628,167.1014,167.5333,956512.0
2021-12-21 11:10:00,170.67,170.7,170.46,170.54,716342.0,167.5333,167.5628,167.3272,167.4057,716342.0
2021-12-21 11:15:00,170.54,170.58,170.18,170.22,690391.0,167.4057,167.445,167.0524,167.0916,690391.0
2021-12-21 11:20:00,170.23,170.5,170.21,170.31,695539.0,167.1014,167.3665,167.0818,167.18,695539.0
2021-12-21 11:25:00,170.32,170.53,170.21,170.3,635919.0,167.1898,167.3959,167.0818,167.1701,635919.0
2021-12-21 11:30:00,170.3,170.49,170.29,170.34,638869.0,167.1701,167.3567,167.1603,167.2094,638869.0
2021-12-21 11:35:00,170.33,170.78,170.14,170.78,923222.0,167.1996,167.6413,167.0131,167.6413,923222.0
2021-12-21 11:40:00,170.78,171.25,170.71,171.14,1238733.0,167.6413,168.1027,167.5726,167.9947,1238733.0
2021-12-21 11:45:00,171.14,171.17,170.85,170.94,696895.0,167.9947,168.0242,167.71,167.7984,696895.0
2021-12-21 11:50:00,170.94,171.06,170.84,171.05,537682.0,167.7984,167.9162,167.7002,167.9064,537682.0
2021-12-21 11:55:00,171.06,171.14,170.64,170.74,812339.0,167.9162,167.9947,167.5039,167.6021,812339.0
2021-12-21 12:00:00,170.74,170.93,170.57,170.62,624959.0,167.6021,167.7886,167.4352,167.4843,624959.0
2021-12-21 12:05:00,170.61,170.81,170.46,170.78,643137.0,167.4745,167.6708,167.3272,167.6413,643137.0
2021-12-21 12:10:00,170.77,170.95,170.62,170.78,615801.0,167.6315,167.8082,167.4843,167.6413,615801.0
2021-12-21 12:15:00,170.78,170.98,170.71,170.97,586132.0,167.6413,167.8377,167.5726,167.8278,586132.0
2021-12-21 12:20:00,170.96,171.07,170.77,171.03,514119.0,167.818,167.926,167.6315,167.8867,514119.0
2021-12-21 12:25:00,171.02,171.54,170.99,171.49,914357.0,167.8769,168.3874,167.8475,168.3383,914357.0
2021-12-21 12:30:00,171.49,171.53,171.3,171.32,550110.0,168.3383,168.3775,168.1518,168.1714,550110.0
2021-12-21 12:35:00,171.32,171.4,170.94,171.04,673083.0,168.1714,168.2499,167.7984,167.8965,673083.0
2021-12-21 12:40:00,171.05,171.06,170.84,170.92,641821.0,167.9064,167.9162,167.7002,167.7788,641821.0
2021-12-21 12:45:00,170.92,171.1,170.81,170.83,630601.0,167.7788,167.9554,167.6708,167.6904,630601.0
2021-12-21 12:50:00,170.83,171.03,170.71,170.83,676842.0,167.6904,167.8867,167.5726,167.6904,676842.0
2021-12-21 12:55:00,170.83,171.0,170.77,171.0,550241.0,167.6904,167.8573,167.6315,167.8573,550241.0
2021-12-21 13:00:00,171.0,171.07,170.84,170.97,547038.0,167.8573,167.926,167.7002,167.8278,547038.0
2021-12-21 13:05:00,170.97,171.1,170.83,170.98,585245.0,167.8278,167.9554,167.6904,167.8377,585245.0
2021-12-21 13:10:00,170.98,171.0,170.66,170.72,471347.0,167.8377,167.8573,167.5235,167.5824,471347.0
2021-12-21 13:15:00,170.72,170.9,170.67,170.78,445319.0,167.5824,167.7591,167.5333,167.6413,445319.0
2021-12-21 13:20:00,170.78,171.02,170.77,171.01,600544.0,167.6413,167.8769,167.6315,167.8671,600544.0
2021-12-21 13:25:00,171.0,171.03,170.84,170.96,429418.0,167.8573,167.8867,167.7002,167.818,429418.0
2021-12-21 13:30:00,170.98,171.12,170.81,170.87,543000.0,167.8377,167.9751,167.6708,167.7297,543000.0
2021-12-21 13:35:00,170.86,171.1,170.82,171.01,540888.0,167.7199,167.9554,167.6806,167.8671,540888.0
2021-12-21 13:40:00,171.01,171.3,170.97,171.22,615267.0,167.8671,168.1518,167.8278,168.0732,615267.0
2021-12-21 13:45:00,171.22,171.32,171.02,171.04,660874.0,168.0732,168.1714,167.8769,167.8965,660874.0
2021-12-21 13:50:00,171.04,171.13,170.92,171.01,557661.0,167.8965,167.9849,167.7788,167.8671,557661.0
2021-12-21 13:55:00,171.02,171.29,171.0,171.24,514137.0,167.8769,168.142,167.8573,168.0929,514137.0
2021-12-21 14:00:00,171.25,171.75,171.19,171.67,807721.0,168.1027,168.5935,168.0438,168.515,807721.0
2021-12-21 14:05:00,171.68,171.72,171.57,171.62,576688.0,168.5248,168.5641,168.4168,168.4659,576688.0
2021-12-21 14:10:00,171.63,171.79,171.57,171.63,584504.0,168.4757,168.6328,168.4168,168.4757,584504.0
2021-12-21 14:15:00,171.64,171.71,171.43,171.64,605707.0,168.4855,168.5542,168.2794,168.4855,605707.0
2021-12-21 14:20:00,171.64,171.8,171.57,171.67,615637.0,168.4855,168.6426,168.4168,168.515,615637.0
2021-12-21 14:25:00,171.67,172.09,171.67,172.08,840255.0,168.515,168.9273,168.515,168.9174,840255.0
2021-12-21 14:30:00,172.09,172.34,172.08,172.31,1111822.0,168.9273,169.1727,168.9174,169.1432,1111822.0
2021-12-21 14:35:00,172.31,172.36,172.02,172.08,760796.0,169.1432,169.1923,168.8585,168.9174,760796.0
2021-12-21 14:40:00,172.08,172.42,172.08,172.13,842786.0,168.9174,169.2512,168.9174,168.9665,842786.0
2021-12-21 14:45:00,172.12,172.61,172.12,172.44,992312.0,168.9567,169.4377,168.9567,169.2708,992312.0
2021-12-21 14:50:00,172.44,172.74,172.43,172.68,697838.0,169.2708,169.5653,169.261,169.5064,697838.0
2021-12-21 14:55:00,172.68,173.03,172.66,172.94,1276032.0,169.5064,169.85,169.4868,169.7616,1276032.0
2021-12-21 15:00:00,172.94,173.04,172.78,172.96,1124137.0,169.7616,169.8598,169.6046,169.7813,1124137.0
2021-12-21 15:05:00,172.96,172.97,172.56,172.59,798857.0,169.7813,169.7911,169.3886,169.4181,798857.0
2021-12-21 15:10:00,172.58,172.72,172.56,172.69,567334.0,169.4082,169.5457,169.3886,169.5162,567334.0
2021-12-21 15:15:00,172.69,172.81,172.5,172.57,689780.0,169.5162,169.634,169.3297,169.3984,689780.0
2021-12-21 15:20:00,172.58,172.66,172.37,172.42,612069.0,169.4082,169.4868,169.2021,169.2512,612069.0
2021-12-21 15:25:00,172.41,172.64,172.41,172.58,615799.0,169.2414,169.4671,169.2414,169.4082,615799.0
2021-12-21 15:30:00,172.58,172.87,172.5,172.73,908452.0,169.4082,169.6929,169.3297,169.5555,908452.0
2021-12-21 15:35:00,172.72,172.8,172.5,172.61,562089.0,169.5457,169.6242,169.3297,169.4377,562089.0
2021-12-21 15:40:00,172.62,172.63,172.34,172.42,731742.0,169.4475,169.4573,169.1727,169.2512,731742.0
2021-12-21 15:45:00,172.42,172.46,172.19,172.37,898647.0,169.2512,169.2905,169.0254,169.2021,898647.0
2021-12-21 15:50:00,172.37,173.04,172.35,172.93,1547281.0,169.2021,169.8598,169.1825,169.7518,1547281.0
2021-12-21 15:55:00,172.94,173.2,172.78,172.98,2647400.0,169.7616,170.0168,169.6046,169.8009,2647400.0
2021-12-22 09:30:00,172.93,173.68,172.15,172.67,3020370.0,169.7518,170.488,168.9861,169.4966,3020370.0
2021-12-22 09:35:00,172.67,173.16,172.45,172.59,1343688.0,169.4966,169.9776,169.2806,169.4181,1343688.0
2021-12-22 09:40:00,172.59,173.25,172.48,173.2,1486586.0,169.4181,170.0659,169.3101,170.0168,1486586.0
2021-12-22 09:45:00,173.21,173.79,173.19,173.58,1793400.0,170.0267,170.596,170.007,170.3899,1793400.0
2021-12-22 09:50:00,173.58,173.8,173.23,173.7,1441561.0,170.3899,170.6058,170.0463,170.5077,1441561.0
2021-12-22 09:55:00,173.69,174.04,173.46,173.72,1468409.0,170.4978,170.8414,170.2721,170.5273,1468409.0
2021-12-22 10:00:00,173.73,173.8,172.93,172.99,1066054.0,170.5371,170.6058,169.7518,169.8107,1066054.0
2021-12-22 10:05:00,172.99,173.65,172.89,173.62,1424207.0,169.8107,170.4586,169.7125,170.4291,1424207.0
2021-12-22 10:10:00,173.61,173.74,173.16,173.37,1411638.0,170.4193,170.5469,169.9776,170.1837,1411638.0
2021-12-22 10:15:00,173.38,173.9,173.33,173.76,1171538.0,170.1935,170.704,170.1445,170.5666,1171538.0
2021-12-22 10:20:00,173.76,173.95,173.6,173.95,901141.0,170.5666,170.7531,170.4095,170.7531,901141.0
2021-12-22 10:25:00,173.95,174.16,173.58,173.63,1239927.0,170.7531,170.9592,170.3899,170.4389,1239927.0
2021-12-22 10:30:00,173.63,173.9,173.54,173.74,958603.0,170.4389,170.704,170.3506,170.5469,958603.0
2021-12-22 10:35:00,173.76,174.33,173.65,174.19,1414937.0,170.5666,171.1261,170.4586,170.9887,1414937.0
2021-12-22 10:40:00,174.19,174.38,174.08,174.13,1102744.0,170.9887,171.1752,170.8807,170.9298,1102744.0
2021-12-22 10:45:00,174.14,174.35,174.05,174.11,1032269.0,170.9396,171.1457,170.8512,170.9101,1032269.0
2021-12-22 10:50:00,174.12,174.47,174.03,174.31,967502.0,170.9199,171.2635,170.8316,171.1064,967502.0
2021-12-22 10:55:00,174.3,174.53,174.19,174.48,755120.0,171.0966,171.3224,170.9887,171.2733,755120.0
2021-12-22 11:00:00,174.47,174.5,174.11,174.14,700437.0,171.2635,171.293,170.9101,170.9396,700437.0
2021-12-22 11:05:00,174.14,174.19,173.73,174.15,1051781.0,170.9396,170.9887,170.5371,170.9494,1051781.0
2021-12-22 11:10:00,174.15,174.22,173.99,174.1,623620.0,170.9494,171.0181,170.7923,170.9003,623620.0
2021-12-22 11:15:00,174.1,174.22,173.75,173.8,704036.0,170.9003,171.0181,170.5567,170.6058,704036.0
2021-12-22 11:20:00,173.81,174.0,173.63,173.7,796732.0,170.6156,170.8021,170.4389,170.5077,796732.0
2021-12-22 11:25:00,173.7,173.88,173.56,173.86,806694.0,170.5077,170.6844,170.3702,170.6647,806694.0
2021-12-22 11:30:00,173.86,174.03,173.78,173.99,572465.0,170.6647,170.8316,170.5862,170.7923,572465.0
2021-12-22 11:35:00,173.98,174.01,173.7,173.96,589976.0,170.7825,170.812,170.5077,170.7629,589976.0
2021-12-22 11:40:00,173.96,174.08,173.81,173.89,578615.0,170.7629,170.8807,170.6156,170.6942,578615.0
2021-12-22 11:45:00,173.9,173.93,173.66,173.72,464667.0,170.704,170.7334,170.4684,170.5273,464667.0
2021-12-22 11:50:00,173.72,173.88,173.61,173.81,499978.0,170.5273,170.6844,170.4193,170.6156,499978.0
2021-12-22 11:55:00,173.81,174.15,173.7,174.12,771386.0,170.6156,170.9494,170.5077,170.9199,771386.0
2021-12-22 12:00:00,174.13,174.33,174.0,174.26,1031190.0,170.9298,171.1261,170.8021,171.0574,1031190.0
2021-12-22 12:05:00,174.27,174.61,174.2,174.47,1146939.0,171.0672,171.4009,170.9985,171.2635,1146939.0
2021-12-22 12:10:00,174.46,174.55,174.16,174.43,916212.0,171.2537,171.342,170.9592,171.2242,916212.0
2021-12-22 12:15:00,174.44,174.47,174.16,174.33,528753.0,171.2341,171.2635,170.9592,171.1261,528753.0
2021-12-22 12:20:00,174.33,174.41,174.14,174.14,438032.0,171.1261,171.2046,170.9396,170.9396,438032.0
2021-12-22 12:25:00,174.15,174.46,174.15,174.38,576156.0,170.9494,171.2537,170.9494,171.1752,576156.0
2021-12-22 12:30:00,174.37,174.46,174.31,174.39,349540.0,171.1653,171.2537,171.1064,171.185,349540.0
2021-12-22 12:35:00,174.39,174.41,174.14,174.29,428056.0,171.185,171.2046,170.9396,171.0868,428056.0
2021-12-22 12:40:00,174.3,174.34,174.19,174.33,304144.0,171.0966,171.1359,170.9887,171.1261,304144.0
2021-12-22 12:45:00,174.32,174.38,174.21,174.37,321894.0,171.1163,171.1752,171.0083,171.1653,321894.0
2021-12-22 12:50:00,174.37,174.54,174.33,174.4,587155.0,171.1653,171.3322,171.1261,171.1948,587155.0
2021-12-22 12:55:00,174.41,174.56,174.37,174.53,340121.0,171.2046,171.3519,171.1653,171.3224,340121.0
2021-12-22 13:00:00,174.51,174.54,174.27,174.52,453392.0,171.3028,171.3322,171.0672,171.3126,453392.0
2021-12-22 13:05:00,174.52,174.75,174.45,174.72,848753.0,171.3126,171.5384,171.2439,171.5089,848753.0
2021-12-22 13:10:00,174.72,174.72,174.53,174.65,520497.0,171.5089,171.5089,171.3224,171.4402,520497.0
2021-12-22 13:15:00,174.66,174.74,174.58,174.67,483158.0,171.45,171.5285,171.3715,171.4598,483158.0
2021-12-22 13:20:00,174.67,174.68,174.36,174.42,494889.0,171.4598,171.4696,171.1555,171.2144,494889.0
2021-12-22 13:25:00,174.42,174.49,174.17,174.21,431877.0,171.2144,171.2831,170.969,171.0083,431877.0
2021-12-22 13:30:00,174.2,174.43,174.19,174.43,419940.0,170.9985,171.2242,170.9887,171.2242,419940.0
2021-12-22 13:35:00,174.42,174.44,173.86,173.9,543429.0,171.2144,171.2341,170.6647,170.704,543429.0
2021-12-22 13:40:00,173.9,174.03,173.77,173.88,700402.0,170.704,170.8316,170.5764,170.6844,700402.0
2021-12-22 13:45:00,173.88,174.12,173.86,173.97,474232.0,170.6844,170.9199,170.6647,170.7727,474232.0
2021-12-22 13:50:00,173.97,174.1,173.89,174.08,379521.0,170.7727,170.9003,170.6942,170.8807,379521.0
2021-12-22 13:55:00,174.08,174.16,174.01,174.11,331441.0,170.8807,170.9592,170.812,170.9101,331441.0
2021-12-22 14:00:00,174.11,174.12,173.94,174.1,431898.0,170.9101,170.9199,170.7432,170.9003,431898.0
2021-12-22 14:05:00,174.1,174.16,173.89,173.95,446426.0,170.9003,170.9592,170.6942,170.7531,446426.0
2021-12-22 14:10:00,173.97,174.0,173.89,173.98,384632.0,170.7727,170.8021,170.6942,170.7825,384632.0
2021-12-22 14:15:00,173.98,174.03,173.88,173.93,496072.0,170.7825,170.8316,170.6844,170.7334,496072.0
2021-12-22 14:20:00,173.92,174.03,173.88,173.92,372842.0,170.7236,170.8316,170.6844,170.7236,372842.0
2021-12-22 14:25:00,173.92,174.01,173.62,173.71,485575.0,170.7236,170.812,170.4291,170.5175,485575.0
2021-12-22 14:30:00,173.72,173.8,173.6,173.62,1104677.0,170.5273,170.6058,170.4095,170.4291,1104677.0
2021-12-22 14:35:00,173.62,174.2,173.48,174.2,956058.0,170.4291,170.9985,170.2917,170.9985,956058.0
2021-12-22 14:40:00,174.2,174.22,174.09,174.16,586139.0,170.9985,171.0181,170.8905,170.9592,586139.0
2021-12-22 14:45:00,174.16,174.28,174.06,174.23,711719.0,170.9592,171.077,170.861,171.0279,711719.0
2021-12-22 14:50:00,174.24,174.47,174.21,174.36,795382.0,171.0377,171.2635,171.0083,171.1555,795382.0
2021-12-22 14:55:00,174.36,174.59,174.33,174.52,611457.0,171.1555,171.3813,171.1261,171.3126,611457.0
2021-12-22 15:00:00,174.52,174.56,174.38,174.41,628094.0,171.3126,171.3519,171.1752,171.2046,628094.0
2021-12-22 15:05:00,174.41,174.59,174.36,174.55,536896.0,171.2046,171.3813,171.1555,171.342,536896.0
2021-12-22 15:10:00,174.56,174.68,174.52,174.62,532013.0,171.3519,171.4696,171.3126,171.4108,532013.0
2021-12-22 15:15:00,174.61,174.84,174.61,174.76,824651.0,171.4009,171.6267,171.4009,171.5482,824651.0
2021-12-22 15:20:00,174.76,175.03,174.64,174.96,1490067.0,171.5482,171.8132,171.4304,171.7445,1490067.0
2021-12-22 15:25:00,174.96,174.98,174.87,174.93,589976.0,171.7445,171.7641,171.6562,171.7151,589976.0
2021-12-22 15:30:00,174.92,175.0,174.76,174.99,745178.0,171.7052,171.7838,171.5482,171.774,745178.0
2021-12-22 15:35:00,174.98,175.17,174.93,175.13,1040023.0,171.7641,171.9506,171.7151,171.9114,1040023.0
2021-12-22 15:40:00,175.12,175.16,175.02,175.11,773441.0,171.9016,171.9408,171.8034,171.8917,773441.0
2021-12-22 15:45:00,175.12,175.2,174.88,174.97,1020303.0,171.9016,171.9801,171.666,171.7543,1020303.0
2021-12-22 15:50:00,174.98,175.53,174.76,175.52,1773422.0,171.7641,172.304,171.5482,172.2942,1773422.0
2021-12-22 15:55:00,175.52,175.86,175.41,175.63,3192795.0,172.2942,172.628,172.1862,172.4022,3192795.0
2021-12-23 09:30:00,175.83,176.08,175.27,175.98,2562996.0,172.5985,172.8439,172.0488,172.7458,2562996.0
2021-12-23 09:35:00,176.0,176.28,175.57,176.0,2012715.0,172.7654,173.0402,172.3433,172.7654,2012715.0
2021-12-23 09:40:00,176.0,176.06,175.4,175.7,1524483.0,172.7654,172.8243,172.1764,172.4709,1524483.0
2021-12-23 09:45:00,175.71,175.88,175.34,175.84,1456502.0,172.4807,172.6476,172.1175,172.6083,1456502.0
2021-12-23 09:50:00,175.84,175.94,175.51,175.58,1014576.0,172.6083,172.7065,172.2844,172.3531,1014576.0
2021-12-23 09:55:00,175.58,175.97,175.51,175.89,984251.0,172.3531,172.7359,172.2844,172.6574,984251.0
2021-12-23 10:00:00,175.89,176.17,175.77,175.85,1038393.0,172.6574,172.9323,172.5396,172.6181,1038393.0
2021-12-23 10:05:00,175.85,176.07,175.75,175.96,801661.0,172.6181,172.8341,172.52,172.7261,801661.0
2021-12-23 10:10:00,175.96,176.39,175.95,176.34,1043743.0,172.7261,173.1482,172.7163,173.0991,1043743.0
2021-12-23 10:15:00,176.33,176.38,176.02,176.14,847609.0,173.0893,173.1384,172.785,172.9028,847609.0
2021-12-23 10:20:00,176.15,176.24,176.03,176.19,627774.0,172.9126,173.001,172.7948,172.9519,627774.0
2021-12-23 10:25:00,176.2,176.45,176.13,176.44,889715.0,172.9617,173.2071,172.893,173.1973,889715.0
2021-12-23 10:30:00,176.45,176.51,176.17,176.31,812658.0,173.2071,173.266,172.9323,173.0697,812658.0
2021-12-23 10:35:00,176.3,176.36,176.12,176.17,678990.0,173.0599,173.1188,172.8832,172.9323,678990.0
2021-12-23 10:40:00,176.16,176.34,176.11,176.12,559525.0,172.9224,173.0991,172.8734,172.8832,559525.0
2021-12-23 10:45:00,176.12,176.28,176.06,176.25,495096.0,172.8832,173.0402,172.8243,173.0108,495096.0
2021-12-23 10:50:00,176.25,176.38,176.2,176.34,511165.0,173.0108,173.1384,172.9617,173.0991,511165.0
2021-12-23 10:55:00,176.35,176.54,176.34,176.47,1056542.0,173.109,173.2955,173.0991,173.2268,1056542.0
2021-12-23 11:00:00,176.48,176.5,176.27,176.4,471411.0,173.2366,173.2562,173.0304,173.158,471411.0
2021-12-23 11:05:00,176.39,176.44,176.3,176.39,322899.0,173.1482,173.1973,173.0599,173.1482,322899.0
2021-12-23 11:10:00,176.38,176.51,176.2,176.21,604901.0,173.1384,173.266,172.9617,172.9715,604901.0
2021-12-23 11:15:00,176.2,176.34,176.18,176.34,380935.0,172.9617,173.0991,172.9421,173.0991,380935.0
2021-12-23 11:20:00,176.34,176.34,175.95,176.0,737562.0,173.0991,173.0991,172.7163,172.7654,737562.0
2021-12-23 11:25:00,176.01,176.12,175.67,175.72,710190.0,172.7752,172.8832,172.4415,172.4905,710190.0
2021-12-23 11:30:00,175.72,175.98,175.71,175.97,733517.0,172.4905,172.7458,172.4807,172.7359,733517.0
2021-12-23 11:35:00,175.97,176.06,175.89,175.93,502539.0,172.7359,172.8243,172.6574,172.6967,502539.0
2021-12-23 11:40:00,175.93,176.04,175.85,176.03,404514.0,172.6967,172.8047,172.6181,172.7948,404514.0
2021-12-23 11:45:00,176.04,176.06,175.92,175.94,433594.0,172.8047,172.8243,172.6869,172.7065,433594.0
2021-12-23 11:50:00,175.94,176.16,175.91,176.15,498508.0,172.7065,172.9224,172.677,172.9126,498508.0
2021-12-23 11:55:00,176.16,176.18,176.02,176.18,554847.0,172.9224,172.9421,172.785,172.9421,554847.0
2021-12-23 12:00:00,176.18,176.24,176.11,176.24,487897.0,172.9421,173.001,172.8734,173.001,487897.0
2021-12-23 12:05:00,176.24,176.24,176.05,176.06,780519.0,173.001,173.001,172.8145,172.8243,780519.0
2021-12-23 12:10:00,176.07,176.12,175.97,176.05,464787.0,172.8341,172.8832,172.7359,172.8145,464787.0
2021-12-23 12:15:00,176.06,176.1,175.87,175.98,416988.0,172.8243,172.8636,172.6378,172.7458,416988.0
2021-12-23 12:20:00,175.97,176.02,175.84,175.99,420574.0,172.7359,172.785,172.6083,172.7556,420574.0
2021-12-23 12:25:00,175.99,176.06,175.88,175.98,386567.0,172.7556,172.8243,172.6476,172.7458,386567.0
2021-12-23 12:30:00,175.99,176.04,175.9,175.94,299856.0,172.7556,172.8047,172.6672,172.7065,299856.0
2021-12-23 12:35:00,175.95,175.96,175.79,175.88,441089.0,172.7163,172.7261,172.5592,172.6476,441089.0
2021-12-23 12:40:00,175.88,176.19,175.87,176.09,688048.0,172.6476,172.9519,172.6378,172.8537,688048.0
2021-12-23 12:45:00,176.08,176.21,176.08,176.17,407134.0,172.8439,172.9715,172.8439,172.9323,407134.0
2021-12-23 12:50:00,176.16,176.24,176.03,176.23,394794.0,172.9224,173.001,172.7948,172.9912,394794.0
2021-12-23 12:55:00,176.24,176.31,176.18,176.25,370673.0,173.001,173.0697,172.9421,173.0108,370673.0
2021-12-23 13:00:00,176.26,176.32,176.2,176.27,318022.0,173.0206,173.0795,172.9617,173.0304,318022.0
2021-12-23 13:05:00,176.26,176.34,176.18,176.19,354345.0,173.0206,173.0991,172.9421,172.9519,354345.0
2021-12-23 13:10:00,176.2,176.22,175.99,176.15,388710.0,172.9617,172.9813,172.7556,172.9126,388710.0
2021-12-23 13:15:00,176.16,176.16,176.02,176.07,248362.0,172.9224,172.9224,172.785,172.8341,248362.0
2021-12-23 13:20:00,176.06,176.15,176.02,176.06,315133.0,172.8243,172.9126,172.785,172.8243,315133.0
2021-12-23 13:25:00,176.06,176.24,176.02,176.19,352589.0,172.8243,173.001,172.785,172.9519,352589.0
2021-12-23 13:30:00,176.19,176.28,176.16,176.19,331462.0,172.9519,173.0402,172.9224,172.9519,331462.0
2021-12-23 13:35:00,176.19,176.24,176.1,176.11,216192.0,172.9519,173.001,172.8636,172.8734,216192.0
2021-12-23 13:40:00,176.11,176.17,176.03,176.1,293598.0,172.8734,172.9323,172.7948,172.8636,293598.0
2021-12-23 13:45:00,176.1,176.18,176.06,176.16,203432.0,172.8636,172.9421,172.8243,172.9224,203432.0
2021-12-23 13:50:00,176.15,176.2,176.11,176.16,266315.0,172.9126,172.9617,172.8734,172.9224,266315.0
2021-12-23 13:55:00,176.15,176.17,175.99,175.99,331960.0,172.9126,172.9323,172.7556,172.7556,331960.0
2021-12-23 14:00:00,175.99,176.03,175.91,175.98,468694.0,172.7556,172.7948,172.677,172.7458,468694.0
2021-12-23 14:05:00,175.98,176.03,175.78,175.81,519127.0,172.7458,172.7948,172.5494,172.5789,519127.0
2021-12-23 14:10:00,175.82,175.98,175.76,175.95,545585.0,172.5887,172.7458,172.5298,172.7163,545585.0
2021-12-23 14:15:00,175.96,176.12,175.79,176.0,714571.0,172.7261,172.8832,172.5592,172.7654,714571.0
2021-12-23 14:20:00,176.0,176.14,175.97,176.14,299145.0,172.7654,172.9028,172.7359,172.9028,299145.0
2021-12-23 14:25:00,176.13,176.19,176.02,176.06,419422.0,172.893,172.9519,172.785,172.8243,419422.0
2021-12-23 14:30:00,176.06,176.1,175.95,176.09,418988.0,172.8243,172.8636,172.7163,172.8537,418988.0
2021-12-23 14:35:00,176.08,176.11,176.02,176.06,279703.0,172.8439,172.8734,172.785,172.8243,279703.0
2021-12-23 14:40:00,176.05,176.26,176.05,176.22,438553.0,172.8145,173.0206,172.8145,172.9813,438553.0
2021-12-23 14:45:00,176.21,176.37,176.21,176.36,548159.0,172.9715,173.1286,172.9715,173.1188,548159.0
2021-12-23 14:50:00,176.37,176.6,176.32,176.56,819210.0,173.1286,173.3544,173.0795,173.3151,819210.0
2021-12-23 14:55:00,176.56,176.65,176.48,176.49,580517.0,173.3151,173.4034,173.2366,173.2464,580517.0
2021-12-23 15:00:00,176.5,176.53,176.08,176.19,845134.0,173.2562,173.2856,172.8439,172.9519,845134.0
2021-12-23 15:05:00,176.19,176.35,176.19,176.32,548250.0,172.9519,173.109,172.9519,173.0795,548250.0
2021-12-23 15:10:00,176.31,176.33,176.21,176.27,355992.0,173.0697,173.0893,172.9715,173.0304,355992.0
2021-12-23 15:15:00,176.26,176.47,176.26,176.46,631562.0,173.0206,173.2268,173.0206,173.2169,631562.0
2021-12-23 15:20:00,176.46,176.49,176.33,176.34,545127.0,173.2169,173.2464,173.0893,173.0991,545127.0
2021-12-23 15:25:00,176.33,176.39,176.2,176.22,422144.0,173.0893,173.1482,172.9617,172.9813,422144.0
2021-12-23 15:30:00,176.21,176.23,175.97,176.09,880943.0,172.9715,172.9912,172.7359,172.8537,880943.0
2021-12-23 15:35:00,176.09,176.33,176.03,176.33,707630.0,172.8537,173.0893,172.7948,173.0893,707630.0
2021-12-23 15:40:00,176.32,176.61,176.31,176.59,780122.0,173.0795,173.3642,173.0697,173.3445,780122.0
2021-12-23 15:45:00,176.58,176.74,176.54,176.63,1378384.0,173.3347,173.4918,173.2955,173.3838,1378384.0
2021-12-23 15:50:00,176.63,176.85,176.57,176.71,1833131.0,173.3838,173.5998,173.3249,173.4623,1833131.0
2021-12-23 15:55:00,176.71,176.71,176.13,176.29,2215014.0,173.4623,173.4623,172.893,173.0501,2215014.0
2021-12-27 09:30:00,177.09,178.15,177.07,177.62,2899115.0,173.8354,174.8759,173.8157,174.3556,2899115.0
2021-12-27 09:35:00,177.62,178.36,177.62,177.97,1801803.0,174.3556,175.082,174.3556,174.6992,1801803.0
2021-12-27 09:40:00,177.98,178.46,177.97,178.17,1146098.0,174.709,175.1802,174.6992,174.8955,1146098.0
2021-12-27 09:45:00,178.18,178.47,177.72,177.83,1198433.0,174.9053,175.19,174.4538,174.5618,1198433.0
2021-12-27 09:50:00,177.83,177.94,177.46,177.59,1189776.0,174.5618,174.6697,174.1986,174.3262,1189776.0
2021-12-27 09:55:00,177.59,177.66,177.28,177.29,958076.0,174.3262,174.3949,174.0219,174.0317,958076.0
2021-12-27 10:00:00,177.3,177.91,177.23,177.84,1233002.0,174.0415,174.6403,173.9728,174.5716,1233002.0
2021-12-27 10:05:00,177.85,177.92,177.48,177.54,819355.0,174.5814,174.6501,174.2182,174.2771,819355.0
2021-12-27 10:10:00,177.55,177.59,177.17,177.38,945422.0,174.2869,174.3262,173.9139,174.12,945422.0
2021-12-27 10:15:00,177.38,177.58,177.13,177.45,803482.0,174.12,174.3164,173.8746,174.1887,803482.0
2021-12-27 10:20:00,177.46,177.57,177.16,177.28,795386.0,174.1986,174.3065,173.9041,174.0219,795386.0
2021-12-27 10:25:00,177.29,177.62,177.16,177.62,707518.0,174.0317,174.3556,173.9041,174.3556,707518.0
2021-12-27 10:30:00,177.62,177.68,177.49,177.6,650767.0,174.3556,174.4145,174.228,174.336,650767.0
2021-12-27 10:35:00,177.61,178.13,177.54,178.12,889109.0,174.3458,174.8562,174.2771,174.8464,889109.0
2021-12-27 10:40:00,178.12,178.13,177.82,177.97,653228.0,174.8464,174.8562,174.5519,174.6992,653228.0
2021-12-27 10:45:00,177.97,178.07,177.82,178.06,704032.0,174.6992,174.7973,174.5519,174.7875,704032.0
2021-12-27 10:50:00,178.06,178.26,178.01,178.19,640739.0,174.7875,174.9839,174.7384,174.9151,640739.0
2021-12-27 10:55:00,178.18,178.47,178.11,178.46,870460.0,174.9053,175.19,174.8366,175.1802,870460.0
2021-12-27 11:00:00,178.46,178.48,178.17,178.39,745713.0,175.1802,175.1998,174.8955,175.1115,745713.0
2021-12-27 11:05:00,178.39,178.4,178.18,178.35,473958.0,175.1115,175.1213,174.9053,175.0722,473958.0
2021-12-27 11:10:00,178.35,178.74,178.29,178.68,869671.0,175.0722,175.455,175.0133,175.3961,869671.0
2021-12-27 11:15:00,178.68,178.74,178.46,178.52,660979.0,175.3961,175.455,175.1802,175.2391,660979.0
2021-12-27 11:20:00,178.52,178.69,178.25,178.66,725588.0,175.2391,175.406,174.974,175.3765,725588.0
2021-12-27 11:25:00,178.66,178.87,178.61,178.73,688384.0,175.3765,175.5826,175.3274,175.4452,688384.0
2021-12-27 11:30:00,178.73,178.85,178.62,178.74,524355.0,175.4452,175.563,175.3372,175.455,524355.0
2021-12-27 11:35:00,178.74,178.77,178.51,178.67,529422.0,175.455,175.4845,175.2293,175.3863,529422.0
2021-12-27 11:40:00,178.66,178.76,178.58,178.71,353484.0,175.3765,175.4747,175.298,175.4256,353484.0
2021-12-27 11:45:00,178.72,178.73,178.46,178.46,416738.0,175.4354,175.4452,175.1802,175.1802,416738.0
2021-12-27 11:50:00,178.47,178.64,178.43,178.54,416161.0,175.19,175.3569,175.1507,175.2587,416161.0
2021-12-27 11:55:00,178.54,178.87,178.54,178.84,585984.0,175.2587,175.5826,175.2587,175.5532,585984.0
2021-12-27 12:00:00,178.84,178.92,178.78,178.83,549267.0,175.5532,175.6317,175.4943,175.5434,549267.0
2021-12-27 12:05:00,178.84,179.03,178.82,178.96,733270.0,175.5532,175.7397,175.5336,175.671,733270.0
2021-12-27 12:10:00,178.96,179.07,178.88,179.04,651582.0,175.671,175.779,175.5925,175.7495,651582.0
2021-12-27 12:15:00,179.03,179.08,178.91,178.95,501722.0,175.7397,175.7888,175.6219,175.6612,501722.0
2021-12-27 12:20:00,178.96,179.25,178.96,179.21,935866.0,175.671,175.9557,175.671,175.9164,935866.0
2021-12-27 12:25:00,179.21,179.33,179.2,179.32,560541.0,175.9164,176.0342,175.9066,176.0244,560541.0
2021-12-27 12:30:00,179.32,179.37,179.17,179.25,576237.0,176.0244,176.0735,175.8771,175.9557,576237.0
2021-12-27 12:35:00,179.25,179.29,179.14,179.28,454822.0,175.9557,175.9949,175.8477,175.9851,454822.0
2021-12-27 12:40:00,179.28,179.29,179.04,179.09,553340.0,175.9851,175.9949,175.7495,175.7986,553340.0
2021-12-27 12:45:00,179.09,179.19,178.93,179.15,534927.0,175.7986,175.8968,175.6415,175.8575,534927.0
2021-12-27 12:50:00,179.16,179.28,179.1,179.26,645527.0,175.8673,175.9851,175.8084,175.9655,645527.0
2021-12-27 12:55:00,179.25,179.32,179.17,179.25,432772.0,175.9557,176.0244,175.8771,175.9557,432772.0
2021-12-27 13:00:00,179.25,179.27,179.12,179.18,413179.0,175.9557,175.9753,175.828,175.8869,413179.0
2021-12-27 13:05:00,179.19,179.44,179.07,179.39,606113.0,175.8968,176.1422,175.779,176.0931,606113.0
2021-12-27 13:10:00,179.4,179.49,179.33,179.48,500779.0,176.1029,176.1912,176.0342,176.1814,500779.0
2021-12-27 13:15:00,179.47,179.53,179.37,179.5,463990.0,176.1716,176.2305,176.0735,176.2011,463990.0
2021-12-27 13:20:00,179.5,179.59,179.48,179.56,455698.0,176.2011,176.2894,176.1814,176.26,455698.0
2021-12-27 13:25:00,179.57,179.67,179.53,179.6,527970.0,176.2698,176.3679,176.2305,176.2992,527970.0
2021-12-27 13:30:00,179.61,179.76,179.59,179.74,512780.0,176.309,176.4563,176.2894,176.4367,512780.0
2021-12-27 13:35:00,179.74,179.97,179.74,179.95,765970.0,176.4367,176.6624,176.4367,176.6428,765970.0
2021-12-27 13:40:00,179.96,179.97,179.72,179.73,672903.0,176.6526,176.6624,176.417,176.4268,672903.0
2021-12-27 13:45:00,179.73,179.92,179.7,179.78,594403.0,176.4268,176.6133,176.3974,176.4759,594403.0
2021-12-27 13:50:00,179.78,179.83,179.71,179.73,472346.0,176.4759,176.525,176.4072,176.4268,472346.0
2021-12-27 13:55:00,179.73,179.91,179.65,179.9,535709.0,176.4268,176.6035,176.3483,176.5937,535709.0
2021-12-27 14:00:00,179.89,179.97,179.8,179.96,624860.0,176.5839,176.6624,176.4956,176.6526,624860.0
2021-12-27 14:05:00,179.96,179.97,179.8,179.84,450874.0,176.6526,176.6624,176.4956,176.5348,450874.0
2021-12-27 14:10:00,179.83,179.93,179.81,179.92,399306.0,176.525,176.6232,176.5054,176.6133,399306.0
2021-12-27 14:15:00,179.92,180.0,179.83,179.97,544187.0,176.6133,176.6919,176.525,176.6624,544187.0
2021-12-27 14:20:00,179.97,180.23,179.9,180.1,1007665.0,176.6624,176.9176,176.5937,176.79,1007665.0
2021-12-27 14:25:00,180.1,180.18,180.06,180.13,568628.0,176.79,176.8686,176.7508,176.8195,568628.0
2021-12-27 14:30:00,180.12,180.14,179.99,180.05,472823.0,176.8097,176.8293,176.6821,176.741,472823.0
2021-12-27 14:35:00,180.04,180.08,179.75,179.77,584697.0,176.7311,176.7704,176.4465,176.4661,584697.0
2021-12-27 14:40:00,179.78,179.9,179.66,179.67,659450.0,176.4759,176.5937,176.3581,176.3679,659450.0
2021-12-27 14:45:00,179.67,179.8,179.53,179.72,685465.0,176.3679,176.4956,176.2305,176.417,685465.0
2021-12-27 14:50:00,179.72,179.78,179.6,179.74,618276.0,176.417,176.4759,176.2992,176.4367,618276.0
2021-12-27 14:55:00,179.74,179.94,179.74,179.91,515912.0,176.4367,176.633,176.4367,176.6035,515912.0
2021-12-27 15:00:00,179.91,180.0,179.8,179.92,616488.0,176.6035,176.6919,176.4956,176.6133,616488.0
2021-12-27 15:05:00,179.92,179.94,179.72,179.81,531506.0,176.6133,176.633,176.417,176.5054,531506.0
2021-12-27 15:10:00,179.81,179.82,179.65,179.78,566763.0,176.5054,176.5152,176.3483,176.4759,566763.0
2021-12-27 15:15:00,179.78,179.78,179.56,179.64,675111.0,176.4759,176.4759,176.26,176.3385,675111.0
2021-12-27 15:20:00,179.64,179.74,179.58,179.71,464223.0,176.3385,176.4367,176.2796,176.4072,464223.0
2021-12-27 15:25:00,179.71,179.95,179.7,179.91,671121.0,176.4072,176.6428,176.3974,176.6035,671121.0
2021-12-27 15:30:00,179.91,180.02,179.78,179.91,791337.0,176.6035,176.7115,176.4759,176.6035,791337.0
2021-12-27 15:35:00,179.91,180.0,179.87,179.9,528645.0,176.6035,176.6919,176.5643,176.5937,528645.0
2021-12-27 15:40:00,179.91,180.15,179.81,180.1,1018634.0,176.6035,176.8391,176.5054,176.79,1018634.0
2021-12-27 15:45:00,180.11,180.31,180.07,180.19,1257525.0,176.7999,176.9962,176.7606,176.8784,1257525.0
2021-12-27 15:50:00,180.19,180.29,180.08,180.11,1366631.0,176.8784,176.9765,176.7704,176.7999,1366631.0
2021-12-27 15:55:00,180.11,180.42,180.06,180.33,2281256.0,176.7999,177.1042,176.7508,177.0158,2281256.0
2021-12-28 09:30:00,180.16,180.43,179.4,179.8,2670656.0,176.8489,177.114,176.1029,176.4956,2670656.0
2021-12-28 09:35:00,179.78,179.82,178.9,179.11,1673489.0,176.4759,176.5152,175.6121,175.8182,1673489.0
2021-12-28 09:40:00,179.1,179.73,179.07,179.59,1542481.0,175.8084,176.4268,175.779,176.2894,1542481.0
2021-12-28 09:45:00,179.58,179.91,179.35,179.67,1344431.0,176.2796,176.6035,176.0538,176.3679,1344431.0
2021-12-28 09:50:00,179.68,179.76,179.37,179.56,892361.0,176.3778,176.4563,176.0735,176.26,892361.0
2021-12-28 09:55:00,179.57,180.23,179.49,179.98,1424848.0,176.2698,176.9176,176.1912,176.6722,1424848.0
2021-12-28 10:00:00,179.99,180.16,179.7,179.92,1143346.0,176.6821,176.8489,176.3974,176.6133,1143346.0
2021-12-28 10:05:00,179.92,180.09,179.11,179.12,1422977.0,176.6133,176.7802,175.8182,175.828,1422977.0
2021-12-28 10:10:00,179.14,179.17,178.75,178.88,1404976.0,175.8477,175.8771,175.4648,175.5925,1404976.0
2021-12-28 10:15:00,178.87,179.07,178.53,178.55,983621.0,175.5826,175.779,175.2489,175.2685,983621.0
2021-12-28 10:20:00,178.55,179.07,178.55,178.99,878310.0,175.2685,175.779,175.2685,175.7004,878310.0
2021-12-28 10:25:00,178.99,179.32,178.93,179.21,835218.0,175.7004,176.0244,175.6415,175.9164,835218.0
2021-12-28 10:30:00,179.21,179.45,179.04,179.4,720719.0,175.9164,176.152,175.7495,176.1029,720719.0
2021-12-28 10:35:00,179.4,179.67,179.38,179.53,779359.0,176.1029,176.3679,176.0833,176.2305,779359.0
2021-12-28 10:40:00,179.52,179.74,179.35,179.52,700949.0,176.2207,176.4367,176.0538,176.2207,700949.0
2021-12-28 10:45:00,179.5,179.83,179.44,179.72,611694.0,176.2011,176.525,176.1422,176.417,611694.0
2021-12-28 10:50:00,179.71,179.96,179.7,179.84,762389.0,176.4072,176.6526,176.3974,176.5348,762389.0
2021-12-28 10:55:00,179.83,180.02,179.82,179.9,865558.0,176.525,176.7115,176.5152,176.5937,865558.0
2021-12-28 11:00:00,179.89,180.72,179.89,180.7,1648157.0,176.5839,177.3986,176.5839,177.379,1648157.0
2021-12-28 11:05:00,180.7,181.33,180.67,180.84,2640333.0,177.379,177.9974,177.3496,177.5164,2640333.0
2021-12-28 11:10:00,180.84,181.0,180.56,180.63,1232163.0,177.5164,177.6735,177.2416,177.3103,1232163.0
2021-12-28 11:15:00,180.65,180.69,180.23,180.3,1095487.0,177.3299,177.3692,176.9176,176.9864,1095487.0
2021-12-28 11:20:00,180.29,180.51,180.03,180.16,993171.0,176.9765,177.1925,176.7213,176.8489,993171.0
2021-12-28 11:25:00,180.15,180.18,179.85,179.98,842579.0,176.8391,176.8686,176.5446,176.6722,842579.0
2021-12-28 11:30:00,179.99,180.12,179.86,180.02,802565.0,176.6821,176.8097,176.5544,176.7115,802565.0
2021-12-28 11:35:00,180.02,180.09,179.87,180.06,709340.0,176.7115,176.7802,176.5643,176.7508,709340.0
2021-12-28 11:40:00,180.07,180.21,179.85,179.89,822710.0,176.7606,176.898,176.5446,176.5839,822710.0
2021-12-28 11:45:00,179.88,180.13,179.69,180.1,704323.0,176.5741,176.8195,176.3876,176.79,704323.0
2021-12-28 11:50:00,180.1,180.5,180.06,180.5,922512.0,176.79,177.1827,176.7508,177.1827,922512.0
2021-12-28 11:55:00,180.5,180.62,180.33,180.52,836771.0,177.1827,177.3005,177.0158,177.2023,836771.0
2021-12-28 12:00:00,180.52,180.66,180.33,180.46,948930.0,177.2023,177.3397,177.0158,177.1434,948930.0
2021-12-28 12:05:00,180.47,180.54,180.22,180.33,543099.0,177.1532,177.222,176.9078,177.0158,543099.0
2021-12-28 12:10:00,180.34,180.34,180.06,180.17,452231.0,177.0256,177.0256,176.7508,176.8588,452231.0
2021-12-28 12:15:00,180.17,180.19,179.94,180.09,448189.0,176.8588,176.8784,176.633,176.7802,448189.0
2021-12-28 12:20:00,180.11,180.24,179.96,180.21,519911.0,176.7999,176.9275,176.6526,176.898,519911.0
2021-12-28 12:25:00,180.22,180.39,179.71,179.76,824978.0,176.9078,177.0747,176.4072,176.4563,824978.0
2021-12-28 12:30:00,179.77,179.92,179.32,179.46,1494799.0,176.4661,176.6133,176.0244,176.1618,1494799.0
2021-12-28 12:35:00,179.47,179.62,179.37,179.51,664870.0,176.1716,176.3189,176.0735,176.2109,664870.0
2021-12-28 12:40:00,179.51,179.59,179.29,179.46,541712.0,176.2109,176.2894,175.9949,176.1618,541712.0
2021-12-28 12:45:00,179.47,179.56,179.28,179.35,615618.0,176.1716,176.26,175.9851,176.0538,615618.0
2021-12-28 12:50:00,179.36,179.58,179.28,179.44,716323.0,176.0636,176.2796,175.9851,176.1422,716323.0
2021-12-28 12:55:00,179.44,179.56,179.4,179.49,406823.0,176.1422,176.26,176.1029,176.1912,406823.0
2021-12-28 13:00:00,179.48,179.71,179.28,179.63,619776.0,176.1814,176.4072,175.9851,176.3287,619776.0
2021-12-28 13:05:00,179.62,179.63,179.34,179.53,428384.0,176.3189,176.3287,176.044,176.2305,428384.0
2021-12-28 13:10:00,179.54,179.65,179.46,179.58,381080.0,176.2403,176.3483,176.1618,176.2796,381080.0
2021-12-28 13:15:00,179.57,179.81,179.57,179.66,534820.0,176.2698,176.5054,176.2698,176.3581,534820.0
2021-12-28 13:20:00,179.67,179.86,179.66,179.75,575693.0,176.3679,176.5544,176.3581,176.4465,575693.0
2021-12-28 13:25:00,179.76,179.99,179.63,179.95,620368.0,176.4563,176.6821,176.3287,176.6428,620368.0
2021-12-28 13:30:00,179.94,180.03,179.56,179.59,668658.0,176.633,176.7213,176.26,176.2894,668658.0
2021-12-28 13:35:00,179.59,179.63,179.45,179.55,447468.0,176.2894,176.3287,176.152,176.2501,447468.0
2021-12-28 13:40:00,179.56,179.66,179.44,179.47,439622.0,176.26,176.3581,176.1422,176.1716,439622.0
2021-12-28 13:45:00,179.47,179.6,179.39,179.59,364780.0,176.1716,176.2992,176.0931,176.2894,364780.0
2021-12-28 13:50:00,179.59,179.68,179.52,179.6,318888.0,176.2894,176.3778,176.2207,176.2992,318888.0
2021-12-28 13:55:00,179.61,179.85,179.56,179.76,503615.0,176.309,176.5446,176.26,176.4563,503615.0
2021-12-28 14:00:00,179.74,179.75,179.07,179.08,1199161.0,176.4367,176.4465,175.779,175.7888,1199161.0
2021-12-28 14:05:00,179.09,179.3,179.07,179.12,482205.0,175.7986,176.0047,175.779,175.828,482205.0
2021-12-28 14:10:00,179.13,179.29,179.13,179.23,386486.0,175.8379,175.9949,175.8379,175.936,386486.0
2021-12-28 14:15:00,179.22,179.36,179.12,179.21,650458.0,175.9262,176.0636,175.828,175.9164,650458.0
2021-12-28 14:20:00,179.21,179.35,179.14,179.31,470336.0,175.9164,176.0538,175.8477,176.0146,470336.0
2021-12-28 14:25:00,179.31,179.44,179.24,179.39,455799.0,176.0146,176.1422,175.9458,176.0931,455799.0
2021-12-28 14:30:00,179.39,179.54,179.33,179.49,497259.0,176.0931,176.2403,176.0342,176.1912,497259.0
2021-12-28 14:35:00,179.49,179.53,179.43,179.52,305615.0,176.1912,176.2305,176.1324,176.2207,305615.0
2021-12-28 14:40:00,179.52,179.54,179.34,179.37,420219.0,176.2207,176.2403,176.044,176.0735,420219.0
2021-12-28 14:45:00,179.36,179.44,179.16,179.39,514529.0,176.0636,176.1422,175.8673,176.0931,514529.0
2021-12-28 14:50:00,179.4,179.65,179.29,179.56,486237.0,176.1029,176.3483,175.9949,176.26,486237.0
2021-12-28 14:55:00,179.56,179.61,179.37,179.5,358515.0,176.26,176.309,176.0735,176.2011,358515.0
2021-12-28 15:00:00,179.5,179.53,179.33,179.44,394220.0,176.2011,176.2305,176.0342,176.1422,394220.0
2021-12-28 15:05:00,179.43,179.52,179.32,179.52,408517.0,176.1324,176.2207,176.0244,176.2207,408517.0
2021-12-28 15:10:00,179.52,179.55,179.42,179.47,362140.0,176.2207,176.2501,176.1225,176.1716,362140.0
2021-12-28 15:15:00,179.46,179.53,179.34,179.48,400919.0,176.1618,176.2305,176.044,176.1814,400919.0
2021-12-28 15:20:00,179.48,179.59,179.43,179.53,446468.0,176.1814,176.2894,176.1324,176.2305,446468.0
2021-12-28 15:25:00,179.53,179.63,179.26,179.31,873151.0,176.2305,176.3287,175.9655,176.0146,873151.0
2021-12-28 15:30:00,179.3,179.41,179.14,179.34,684780.0,176.0047,176.1127,175.8477,176.044,684780.0
2021-12-28 15:35:00,179.34,179.64,179.33,179.57,617833.0,176.044,176.3385,176.0342,176.2698,617833.0
2021-12-28 15:40:00,179.57,179.82,179.53,179.7,1166337.0,176.2698,176.5152,176.2305,176.3974,1166337.0
2021-12-28 15:45:00,179.72,179.78,179.45,179.53,771996.0,176.417,176.4759,176.152,176.2305,771996.0
2021-12-28 15:50:00,179.53,179.53,179.14,179.26,1463875.0,176.2305,176.2305,175.8477,175.9655,1463875.0
2021-12-28 15:55:00,179.27,179.48,179.15,179.39,2506471.0,175.9753,176.1814,175.8575,176.0931,2506471.0
2021-12-29 09:30:00,179.35,180.47,179.25,180.01,2031956.0,176.0538,177.1532,175.9557,176.7017,2031956.0
2021-12-29 09:35:00,180.02,180.25,179.75,179.97,1289525.0,176.7115,176.9373,176.4465,176.6624,1289525.0
2021-12-29 09:40:00,179.97,180.4,179.78,179.8,1295898.0,176.6624,177.0845,176.4759,176.4956,1295898.0
2021-12-29 09:45:00,179.8,180.2,179.68,180.2,1170592.0,176.4956,176.8882,176.3778,176.8882,1170592.0
2021-12-29 09:50:00,180.2,180.54,180.05,180.47,1401482.0,176.8882,177.222,176.741,177.1532,1401482.0
2021-12-29 09:55:00,180.46,180.63,179.98,180.32,1258107.0,177.1434,177.3103,176.6722,177.006,1258107.0
2021-12-29 10:00:00,180.31,180.37,180.08,180.13,772268.0,176.9962,177.0551,176.7704,176.8195,772268.0
2021-12-29 10:05:00,180.13,180.18,179.78,179.9,948114.0,176.8195,176.8686,176.4759,176.5937,948114.0
2021-12-29 10:10:00,179.89,179.98,178.85,178.87,1623299.0,176.5839,176.6722,175.563,175.5826,1623299.0
2021-12-29 10:15:00,178.88,178.95,178.14,178.48,1805183.0,175.5925,175.6612,174.8661,175.1998,1805183.0
2021-12-29 10:20:00,178.47,178.84,178.35,178.82,980606.0,175.19,175.5532,175.0722,175.5336,980606.0
2021-12-29 10:25:00,178.82,179.25,178.78,179.19,1052782.0,175.5336,175.9557,175.4943,175.8968,1052782.0
2021-12-29 10:30:00,179.19,179.26,178.86,179.0,802977.0,175.8968,175.9655,175.5728,175.7103,802977.0
2021-12-29 10:35:00,179.01,179.13,178.82,179.1,583229.0,175.7201,175.8379,175.5336,175.8084,583229.0
2021-12-29 10:40:00,179.09,179.56,179.07,179.42,943449.0,175.7986,176.26,175.779,176.1225,943449.0
2021-12-29 10:45:00,179.41,179.63,179.36,179.59,722467.0,176.1127,176.3287,176.0636,176.2894,722467.0
2021-12-29 10:50:00,179.59,179.91,179.5,179.89,742571.0,176.2894,176.6035,176.2011,176.5839,742571.0
2021-12-29 10:55:00,179.89,179.94,179.7,179.83,655837.0,176.5839,176.633,176.3974,176.525,655837.0
2021-12-29 11:00:00,179.82,179.89,179.67,179.84,630819.0,176.5152,176.5839,176.3679,176.5348,630819.0
2021-12-29 11:05:00,179.84,179.94,179.74,179.78,488146.0,176.5348,176.633,176.4367,176.4759,488146.0
2021-12-29 11:10:00,179.78,179.85,179.56,179.62,531065.0,176.4759,176.5446,176.26,176.3189,531065.0
2021-12-29 11:15:00,179.63,179.79,179.59,179.74,413855.0,176.3287,176.4857,176.2894,176.4367,413855.0
2021-12-29 11:20:00,179.73,179.83,179.6,179.62,438918.0,176.4268,176.525,176.2992,176.3189,438918.0
2021-12-29 11:25:00,179.62,179.64,179.24,179.27,653196.0,176.3189,176.3385,175.9458,175.9753,653196.0
2021-12-29 11:30:00,179.27,179.42,179.13,179.4,587901.0,175.9753,176.1225,175.8379,176.1029,587901.0
2021-12-29 11:35:00,179.4,179.48,179.17,179.34,588829.0,176.1029,176.1814,175.8771,176.044,588829.0
2021-12-29 11:40:00,179.34,179.54,179.28,179.31,481045.0,176.044,176.2403,175.9851,176.0146,481045.0
2021-12-29 11:45:00,179.3,179.35,179.03,179.26,623947.0,176.0047,176.0538,175.7397,175.9655,623947.0
2021-12-29 11:50:00,179.26,179.36,178.99,178.99,709397.0,175.9655,176.0636,175.7004,175.7004,709397.0
2021-12-29 11:55:00,179.0,179.14,178.85,179.08,699555.0,175.7103,175.8477,175.563,175.7888,699555.0
2021-12-29 12:00:00,179.08,179.1,178.85,179.02,398816.0,175.7888,175.8084,175.563,175.7299,398816.0
2021-12-29 12:05:00,179.02,179.06,178.88,178.91,304792.0,175.7299,175.7692,175.5925,175.6219,304792.0
2021-12-29 12:10:00,178.92,178.97,178.78,178.83,364005.0,175.6317,175.6808,175.4943,175.5434,364005.0
2021-12-29 12:15:00,178.83,179.08,178.67,179.04,590364.0,175.5434,175.7888,175.3863,175.7495,590364.0
2021-12-29 12:20:00,179.05,179.15,178.99,179.0,372123.0,175.7593,175.8575,175.7004,175.7103,372123.0
2021-12-29 12:25:00,179.0,179.07,178.84,178.87,335685.0,175.7103,175.779,175.5532,175.5826,335685.0
2021-12-29 12:30:00,178.89,178.95,178.81,178.9,328793.0,175.6023,175.6612,175.5237,175.6121,328793.0
2021-12-29 12:35:00,178.91,179.16,178.88,179.14,420754.0,175.6219,175.8673,175.5925,175.8477,420754.0
2021-12-29 12:40:00,179.14,179.14,179.07,179.12,251810.0,175.8477,175.8477,175.779,175.828,251810.0
2021-12-29 12:45:00,179.12,179.13,178.96,179.09,262079.0,175.828,175.8379,175.671,175.7986,262079.0
2021-12-29 12:50:00,179.08,179.37,179.08,179.27,413558.0,175.7888,176.0735,175.7888,175.9753,413558.0
2021-12-29 12:55:00,179.27,179.33,179.22,179.33,211594.0,175.9753,176.0342,175.9262,176.0342,211594.0
2021-12-29 13:00:00,179.33,179.48,179.3,179.35,434363.0,176.0342,176.1814,176.0047,176.0538,434363.0
2021-12-29 13:05:00,179.34,179.44,179.32,179.4,347970.0,176.044,176.1422,176.0244,176.1029,347970.0
2021-12-29 13:10:00,179.4,179.4,179.19,179.26,473356.0,176.1029,176.1029,175.8968,175.9655,473356.0
2021-12-29 13:15:00,179.27,179.28,179.08,179.15,321706.0,175.9753,175.9851,175.7888,175.8575,321706.0
2021-12-29 13:20:00,179.14,179.14,179.01,179.08,253961.0,175.8477,175.8477,175.7201,175.7888,253961.0
2021-12-29 13:25:00,179.08,179.15,179.07,179.1,222062.0,175.7888,175.8575,175.779,175.8084,222062.0
2021-12-29 13:30:00,179.1,179.23,179.1,179.19,318000.0,175.8084,175.936,175.8084,175.8968,318000.0
2021-12-29 13:35:00,179.18,179.25,179.09,179.15,261342.0,175.8869,175.9557,175.7986,175.8575,261342.0
2021-12-29 13:40:00,179.15,179.3,179.14,179.27,251541.0,175.8575,176.0047,175.8477,175.9753,251541.0
2021-12-29 13:45:00,179.27,179.28,179.16,179.22,277685.0,175.9753,175.9851,175.8673,175.9262,277685.0
2021-12-29 13:50:00,179.22,179.22,179.04,179.19,321985.0,175.9262,175.9262,175.7495,175.8968,321985.0
2021-12-29 13:55:00,179.2,179.29,179.11,179.13,382650.0,175.9066,175.9949,175.8182,175.8379,382650.0
2021-12-29 14:00:00,179.12,179.16,178.98,179.05,361494.0,175.828,175.8673,175.6906,175.7593,361494.0
2021-12-29 14:05:00,179.05,179.1,179.0,179.04,228178.0,175.7593,175.8084,175.7103,175.7495,228178.0
2021-12-29 14:10:00,179.04,179.37,179.03,179.36,483902.0,175.7495,176.0735,175.7397,176.0636,483902.0
2021-12-29 14:15:00,179.36,179.36,179.22,179.34,314175.0,176.0636,176.0636,175.9262,176.044,314175.0
2021-12-29 14:20:00,179.33,179.37,179.28,179.3,289228.0,176.0342,176.0735,175.9851,176.0047,289228.0
2021-12-29 14:25:00,179.3,179.51,179.27,179.42,449000.0,176.0047,176.2109,175.9753,176.1225,449000.0
2021-12-29 14:30:00,179.42,179.57,179.39,179.56,424762.0,176.1225,176.2698,176.0931,176.26,424762.0
2021-12-29 14:35:00,179.56,179.65,179.5,179.53,372902.0,176.26,176.3483,176.2011,176.2305,372902.0
2021-12-29 14:40:00,179.53,179.53,179.36,179.41,422611.0,176.2305,176.2305,176.0636,176.1127,422611.0
2021-12-29 14:45:00,179.41,179.44,179.31,179.44,320704.0,176.1127,176.1422,176.0146,176.1422,320704.0
2021-12-29 14:50:00,179.44,179.63,179.43,179.55,423969.0,176.1422,176.3287,176.1324,176.2501,423969.0
2021-12-29 14:55:00,179.55,179.61,179.51,179.57,318565.0,176.2501,176.309,176.2109,176.2698,318565.0
2021-12-29 15:00:00,179.56,179.59,179.39,179.49,466473.0,176.26,176.2894,176.0931,176.1912,466473.0
2021-12-29 15:05:00,179.49,179.52,179.41,179.5,390397.0,176.1912,176.2207,176.1127,176.2011,390397.0
2021-12-29 15:10:00,179.51,179.54,179.36,179.44,483409.0,176.2109,176.2403,176.0636,176.1422,483409.0
2021-12-29 15:15:00,179.44,179.68,179.38,179.61,775717.0,176.1422,176.3778,176.0833,176.309,775717.0
2021-12-29 15:20:00,179.61,179.64,179.5,179.5,391449.0,176.309,176.3385,176.2011,176.2011,391449.0
2021-12-29 15:25:00,179.51,179.64,179.41,179.47,640484.0,176.2109,176.3385,176.1127,176.1716,640484.0
2021-12-29 15:30:00,179.47,179.76,179.46,179.72,950890.0,176.1716,176.4563,176.1618,176.417,950890.0
2021-12-29 15:35:00,179.72,179.79,179.56,179.65,684976.0,176.417,176.4857,176.26,176.3483,684976.0
2021-12-29 15:40:00,179.66,179.76,179.6,179.63,725261.0,176.3581,176.4563,176.2992,176.3287,725261.0
2021-12-29 15:45:00,179.63,179.71,179.55,179.66,632728.0,176.3287,176.4072,176.2501,176.3581,632728.0
2021-12-29 15:50:00,179.65,179.8,179.51,179.64,1098432.0,176.3483,176.4956,176.2109,176.3385,1098432.0
2021-12-29 15:55:00,179.64,179.65,179.35,179.38,1296335.0,176.3385,176.3483,176.0538,176.0833,1296335.0
2021-12-30 09:30:00,179.55,179.93,179.05,179.61,1953444.0,176.2501,176.6232,175.7593,176.309,1953444.0
2021-12-30 09:35:00,179.6,179.69,178.99,179.36,1184832.0,176.2992,176.3876,175.7004,176.0636,1184832.0
2021-12-30 09:40:00,179.36,179.44,178.89,179.36,1153719.0,176.0636,176.1422,175.6023,176.0636,1153719.0
2021-12-30 09:45:00,179.36,179.39,179.02,179.08,815665.0,176.0636,176.0931,175.7299,175.7888,815665.0
2021-12-30 09:50:00,179.07,179.61,179.05,179.45,964317.0,175.779,176.309,175.7593,176.152,964317.0
2021-12-30 09:55:00,179.46,179.57,179.32,179.53,692415.0,176.1618,176.2698,176.0244,176.2305,692415.0
2021-12-30 10:00:00,179.53,179.75,179.49,179.64,791917.0,176.2305,176.4465,176.1912,176.3385,791917.0
2021-12-30 10:05:00,179.65,180.13,179.56,180.09,1405250.0,176.3483,176.8195,176.26,176.7802,1405250.0
2021-12-30 10:10:00,180.09,180.26,179.95,180.22,1157616.0,176.7802,176.9471,176.6428,176.9078,1157616.0
2021-12-30 10:15:00,180.21,180.4,180.11,180.31,1114812.0,176.898,177.0845,176.7999,176.9962,1114812.0
2021-12-30 10:20:00,180.3,180.57,180.26,180.45,1404421.0,176.9864,177.2514,176.9471,177.1336,1404421.0
2021-12-30 10:25:00,180.46,180.56,180.31,180.32,747942.0,177.1434,177.2416,176.9962,177.006,747942.0
2021-12-30 10:30:00,180.31,180.4,180.03,180.18,870000.0,176.9962,177.0845,176.7213,176.8686,870000.0
2021-12-30 10:35:00,180.19,180.31,180.04,180.04,766215.0,176.8784,176.9962,176.7311,176.7311,766215.0
2021-12-30 10:40:00,180.05,180.12,179.84,180.0,748832.0,176.741,176.8097,176.5348,176.6919,748832.0
2021-12-30 10:45:00,180.01,180.08,179.94,180.05,544225.0,176.7017,176.7704,176.633,176.741,544225.0
2021-12-30 10:50:00,180.06,180.27,180.02,180.2,772942.0,176.7508,176.9569,176.7115,176.8882,772942.0
2021-12-30 10:55:00,180.19,180.2,179.8,180.0,751177.0,176.8784,176.8882,176.4956,176.6919,751177.0
2021-12-30 11:00:00,180.01,180.01,179.82,179.9,550137.0,176.7017,176.7017,176.5152,176.5937,550137.0
2021-12-30 11:05:00,179.89,179.93,179.75,179.83,497210.0,176.5839,176.6232,176.4465,176.525,497210.0
2021-12-30 11:10:00,179.83,180.07,179.76,180.0,628166.0,176.525,176.7606,176.4563,176.6919,628166.0
2021-12-30 11:15:00,180.0,180.12,179.97,180.01,485538.0,176.6919,176.8097,176.6624,176.7017,485538.0
2021-12-30 11:20:00,180.02,180.16,179.88,180.14,477224.0,176.7115,176.8489,176.5741,176.8293,477224.0
2021-12-30 11:25:00,180.14,180.14,180.01,180.02,466743.0,176.8293,176.8293,176.7017,176.7115,466743.0
2021-12-30 11:30:00,180.02,180.02,179.73,179.79,549906.0,176.7115,176.7115,176.4268,176.4857,549906.0
2021-12-30 11:35:00,179.8,179.85,179.68,179.84,587110.0,176.4956,176.5446,176.3778,176.5348,587110.0
2021-12-30 11:40:00,179.84,179.89,179.64,179.67,597976.0,176.5348,176.5839,176.3385,176.3679,597976.0
2021-12-30 11:45:00,179.67,179.75,179.59,179.7,407515.0,176.3679,176.4465,176.2894,176.3974,407515.0
2021-12-30 11:50:00,179.69,179.86,179.68,179.81,431722.0,176.3876,176.5544,176.3778,176.5054,431722.0
2021-12-30 11:55:00,179.81,179.83,179.73,179.81,291334.0,176.5054,176.525,176.4268,176.5054,291334.0
2021-12-30 12:00:00,179.8,179.93,179.76,179.89,396882.0,176.4956,176.6232,176.4563,176.5839,396882.0
2021-12-30 12:05:00,179.88,179.96,179.87,179.91,296907.0,176.5741,176.6526,176.5643,176.6035,296907.0
2021-12-30 12:10:00,179.91,179.92,179.73,179.78,314837.0,176.6035,176.6133,176.4268,176.4759,314837.0
2021-12-30 12:15:00,179.78,179.8,179.53,179.56,382521.0,176.4759,176.4956,176.2305,176.26,382521.0
2021-12-30 12:20:00,179.56,179.65,179.53,179.6,421265.0,176.26,176.3483,176.2305,176.2992,421265.0
2021-12-30 12:25:00,179.6,179.77,179.6,179.72,390085.0,176.2992,176.4661,176.2992,176.417,390085.0
2021-12-30 12:30:00,179.72,179.73,179.65,179.72,235850.0,176.417,176.4268,176.3483,176.417,235850.0
2021-12-30 12:35:00,179.73,179.84,179.69,179.82,266551.0,176.4268,176.5348,176.3876,176.5152,266551.0
2021-12-30 12:40:00,179.81,179.81,179.72,179.77,234716.0,176.5054,176.5054,176.417,176.4661,234716.0
2021-12-30 12:45:00,179.77,179.8,179.72,179.78,193927.0,176.4661,176.4956,176.417,176.4759,193927.0
2021-12-30 12:50:00,179.78,179.84,179.72,179.73,213335.0,176.4759,176.5348,176.417,176.4268,213335.0
2021-12-30 12:55:00,179.72,179.89,179.72,179.84,318939.0,176.417,176.5839,176.417,176.5348,318939.0
2021-12-30 13:00:00,179.83,179.86,179.64,179.65,298138.0,176.525,176.5544,176.3385,176.3483,298138.0
2021-12-30 13:05:00,179.66,179.68,179.54,179.63,369424.0,176.3581,176.3778,176.2403,176.3287,369424.0
2021-12-30 13:10:00,179.63,179.63,179.43,179.45,357288.0,176.3287,176.3287,176.1324,176.152,357288.0
2021-12-30 13:15:00,179.45,179.56,179.34,179.37,416380.0,176.152,176.26,176.044,176.0735,416380.0
2021-12-30 13:20:00,179.37,179.41,179.28,179.39,434120.0,176.0735,176.1127,175.9851,176.0931,434120.0
2021-12-30 13:25:00,179.39,179.46,179.34,179.35,297274.0,176.0931,176.1618,176.044,176.0538,297274.0
2021-12-30 13:30:00,179.35,179.4,179.26,179.34,414767.0,176.0538,176.1029,175.9655,176.044,414767.0
2021-12-30 13:35:00,179.34,179.35,179.25,179.33,335420.0,176.044,176.0538,175.9557,176.0342,335420.0
2021-12-30 13:40:00,179.34,179.41,179.26,179.37,400550.0,176.044,176.1127,175.9655,176.0735,400550.0
2021-12-30 13:45:00,179.37,179.42,179.18,179.24,611981.0,176.0735,176.1225,175.8869,175.9458,611981.0
2021-12-30 13:50:00,179.24,179.34,179.2,179.32,299880.0,175.9458,176.044,175.9066,176.0244,299880.0
2021-12-30 13:55:00,179.32,179.32,179.16,179.28,630574.0,176.0244,176.0244,175.8673,175.9851,630574.0
2021-12-30 14:00:00,179.28,179.29,178.79,178.81,781924.0,175.9851,175.9949,175.5041,175.5237,781924.0
2021-12-30 14:05:00,178.81,178.95,178.66,178.88,762331.0,175.5237,175.6612,175.3765,175.5925,762331.0
2021-12-30 14:10:00,178.89,178.95,178.82,178.94,388276.0,175.6023,175.6612,175.5336,175.6514,388276.0
2021-12-30 14:15:00,178.94,179.09,178.94,178.99,420530.0,175.6514,175.7986,175.6514,175.7004,420530.0
2021-12-30 14:20:00,178.99,179.02,178.89,178.9,362066.0,175.7004,175.7299,175.6023,175.6121,362066.0
2021-12-30 14:25:00,178.9,179.05,178.9,178.98,344823.0,175.6121,175.7593,175.6121,175.6906,344823.0
2021-12-30 14:30:00,178.97,179.06,178.95,179.02,368474.0,175.6808,175.7692,175.6612,175.7299,368474.0
2021-12-30 14:35:00,179.02,179.08,178.98,179.06,353394.0,175.7299,175.7888,175.6906,175.7692,353394.0
2021-12-30 14:40:00,179.06,179.27,179.06,179.26,609698.0,175.7692,175.9753,175.7692,175.9655,609698.0
2021-12-30 14:45:00,179.26,179.32,179.22,179.26,439186.0,175.9655,176.0244,175.9262,175.9655,439186.0
2021-12-30 14:50:00,179.26,179.35,179.18,179.23,400640.0,175.9655,176.0538,175.8869,175.936,400640.0
2021-12-30 14:55:00,179.22,179.27,179.16,179.24,289546.0,175.9262,175.9753,175.8673,175.9458,289546.0
2021-12-30 15:00:00,179.25,179.31,179.08,179.15,421769.0,175.9557,176.0146,175.7888,175.8575,421769.0
2021-12-30 15:05:00,179.15,179.22,178.99,179.0,329183.0,175.8575,175.9262,175.7004,175.7103,329183.0
2021-12-30 15:10:00,179.0,179.01,178.82,179.0,611360.0,175.7103,175.7201,175.5336,175.7103,611360.0
2021-12-30 15:15:00,179.0,179.07,178.89,179.0,458653.0,175.7103,175.779,175.6023,175.7103,458653.0
2021-12-30 15:20:00,178.99,179.04,178.89,178.96,281510.0,175.7004,175.7495,175.6023,175.671,281510.0
2021-12-30 15:25:00,178.95,179.03,178.9,178.96,323719.0,175.6612,175.7397,175.6121,175.671,323719.0
2021-12-30 15:30:00,178.96,179.04,178.81,178.82,375998.0,175.671,175.7495,175.5237,175.5336,375998.0
2021-12-30 15:35:00,178.83,178.87,178.61,178.7,910999.0,175.5434,175.5826,175.3274,175.4158,910999.0
2021-12-30 15:40:00,178.71,178.83,178.58,178.74,727279.0,175.4256,175.5434,175.298,175.455,727279.0
2021-12-30 15:45:00,178.74,178.78,178.49,178.6,790479.0,175.455,175.4943,175.2096,175.3176,790479.0
2021-12-30 15:50:00,178.61,178.7,178.33,178.54,1417572.0,175.3274,175.4158,175.0526,175.2587,1417572.0
2021-12-30 15:55:00,178.53,178.54,178.09,178.25,2945581.0,175.2489,175.2587,174.817,174.974,2945581.0
2021-12-31 09:30:00,178.12,179.23,177.72,178.58,2036001.0,174.8464,175.936,174.4538,175.298,2036001.0
2021-12-31 09:35:00,178.56,178.66,178.05,178.13,859555.0,175.2783,175.3765,174.7777,174.8562,859555.0
2021-12-31 09:40:00,178.14,178.68,178.13,178.44,959629.0,174.8661,175.3961,174.8562,175.1605,959629.0
2021-12-31 09:45:00,178.43,178.58,177.84,178.1,763854.0,175.1507,175.298,174.5716,174.8268,763854.0
2021-12-31 09:50:00,178.1,178.22,177.81,178.1,557955.0,174.8268,174.9446,174.5421,174.8268,557955.0
2021-12-31 09:55:00,178.1,178.3,177.73,177.88,706265.0,174.8268,175.0231,174.4636,174.6108,706265.0
2021-12-31 10:00:00,177.89,177.99,177.32,177.48,1156001.0,174.6207,174.7188,174.0611,174.2182,1156001.0
2021-12-31 10:05:00,177.47,178.09,177.46,177.78,858550.0,174.2084,174.817,174.1986,174.5127,858550.0
2021-12-31 10:10:00,177.8,178.06,177.7,177.97,476164.0,174.5323,174.7875,174.4341,174.6992,476164.0
2021-12-31 10:15:00,177.96,178.59,177.93,178.54,884859.0,174.6894,175.3078,174.6599,175.2587,884859.0
2021-12-31 10:20:00,178.53,178.55,178.23,178.32,659914.0,175.2489,175.2685,174.9544,175.0428,659914.0
2021-12-31 10:25:00,178.32,178.5,178.24,178.26,612537.0,175.0428,175.2194,174.9642,174.9839,612537.0
2021-12-31 10:30:00,178.26,178.33,177.99,178.03,544613.0,174.9839,175.0526,174.7188,174.7581,544613.0
2021-12-31 10:35:00,178.03,178.24,177.96,178.18,566326.0,174.7581,174.9642,174.6894,174.9053,566326.0
2021-12-31 10:40:00,178.18,178.31,178.11,178.3,451494.0,174.9053,175.0329,174.8366,175.0231,451494.0
2021-12-31 10:45:00,178.29,178.35,177.98,178.22,520207.0,175.0133,175.0722,174.709,174.9446,520207.0
2021-12-31 10:50:00,178.23,178.33,177.9,178.3,562244.0,174.9544,175.0526,174.6305,175.0231,562244.0
2021-12-31 10:55:00,178.29,178.48,178.25,178.4,524370.0,175.0133,175.1998,174.974,175.1213,524370.0
2021-12-31 11:00:00,178.39,178.42,178.21,178.32,378727.0,175.1115,175.1409,174.9348,175.0428,378727.0
2021-12-31 11:05:00,178.32,178.33,178.0,178.16,452270.0,175.0428,175.0526,174.7286,174.8857,452270.0
2021-12-31 11:10:00,178.17,178.3,178.05,178.12,403237.0,174.8955,175.0231,174.7777,174.8464,403237.0
2021-12-31 11:15:00,178.12,178.14,178.02,178.09,360448.0,174.8464,174.8661,174.7483,174.817,360448.0
2021-12-31 11:20:00,178.08,178.23,178.07,178.17,353199.0,174.8072,174.9544,174.7973,174.8955,353199.0
2021-12-31 11:25:00,178.17,178.43,178.16,178.36,487964.0,174.8955,175.1507,174.8857,175.082,487964.0
2021-12-31 11:30:00,178.36,178.4,178.03,178.04,364840.0,175.082,175.1213,174.7581,174.7679,364840.0
2021-12-31 11:35:00,178.04,178.1,177.87,177.99,431776.0,174.7679,174.8268,174.601,174.7188,431776.0
2021-12-31 11:40:00,178.0,178.08,177.92,178.06,350463.0,174.7286,174.8072,174.6501,174.7875,350463.0
2021-12-31 11:45:00,178.05,178.15,177.97,178.06,436293.0,174.7777,174.8759,174.6992,174.7875,436293.0
2021-12-31 11:50:00,178.06,178.06,177.7,177.83,410047.0,174.7875,174.7875,174.4341,174.5618,410047.0
2021-12-31 11:55:00,177.83,177.86,177.64,177.71,439539.0,174.5618,174.5912,174.3752,174.444,439539.0
2021-12-31 12:00:00,177.71,177.84,177.61,177.78,370769.0,174.444,174.5716,174.3458,174.5127,370769.0
2021-12-31 12:05:00,177.77,177.77,177.63,177.65,295639.0,174.5029,174.5029,174.3654,174.3851,295639.0
2021-12-31 12:10:00,177.65,177.73,177.46,177.52,400849.0,174.3851,174.4636,174.1986,174.2575,400849.0
2021-12-31 12:15:00,177.52,177.52,177.26,177.41,574337.0,174.2575,174.2575,174.0022,174.1495,574337.0
2021-12-31 12:20:00,177.4,177.55,177.35,177.52,451525.0,174.1397,174.2869,174.0906,174.2575,451525.0
2021-12-31 12:25:00,177.52,177.65,177.5,177.51,401401.0,174.2575,174.3851,174.2378,174.2476,401401.0
2021-12-31 12:30:00,177.52,177.55,177.42,177.49,270001.0,174.2575,174.2869,174.1593,174.228,270001.0
2021-12-31 12:35:00,177.49,177.8,177.47,177.78,415078.0,174.228,174.5323,174.2084,174.5127,415078.0
2021-12-31 12:40:00,177.77,177.79,177.63,177.65,329014.0,174.5029,174.5225,174.3654,174.3851,329014.0
2021-12-31 12:45:00,177.66,177.66,177.44,177.46,257382.0,174.3949,174.3949,174.1789,174.1986,257382.0
2021-12-31 12:50:00,177.46,177.58,177.41,177.43,327307.0,174.1986,174.3164,174.1495,174.1691,327307.0
2021-12-31 12:55:00,177.42,177.64,177.41,177.56,398740.0,174.1593,174.3752,174.1495,174.2967,398740.0
2021-12-31 13:00:00,177.56,177.74,177.51,177.66,411049.0,174.2967,174.4734,174.2476,174.3949,411049.0
2021-12-31 13:05:00,177.66,177.7,177.49,177.56,312752.0,174.3949,174.4341,174.228,174.2967,312752.0
2021-12-31 13:10:00,177.55,177.6,177.53,177.54,235444.0,174.2869,174.336,174.2673,174.2771,235444.0
2021-12-31 13:15:00,177.54,177.73,177.48,177.66,374458.0,174.2771,174.4636,174.2182,174.3949,374458.0
2021-12-31 13:20:00,177.65,177.71,177.57,177.59,321825.0,174.3851,174.444,174.3065,174.3262,321825.0
2021-12-31 13:25:00,177.59,177.75,177.58,177.63,432446.0,174.3262,174.4832,174.3164,174.3654,432446.0
2021-12-31 13:30:00,177.62,177.91,177.5,177.79,613680.0,174.3556,174.6403,174.2378,174.5225,613680.0
2021-12-31 13:35:00,177.78,177.81,177.61,177.63,345980.0,174.5127,174.5421,174.3458,174.3654,345980.0
2021-12-31 13:40:00,177.63,177.64,177.42,177.45,370245.0,174.3654,174.3752,174.1593,174.1887,370245.0
2021-12-31 13:45:00,177.45,177.48,177.35,177.45,405505.0,174.1887,174.2182,174.0906,174.1887,405505.0
2021-12-31 13:50:00,177.44,177.5,177.4,177.49,277927.0,174.1789,174.2378,174.1397,174.228,277927.0
2021-12-31 13:55:00,177.5,177.6,177.48,177.55,430106.0,174.2378,174.336,174.2182,174.2869,430106.0
2021-12-31 14:00:00,177.55,177.67,177.48,177.6,449283.0,174.2869,174.4047,174.2182,174.336,449283.0
2021-12-31 14:05:00,177.61,177.68,177.47,177.53,414284.0,174.3458,174.4145,174.2084,174.2673,414284.0
2021-12-31 14:10:00,177.53,177.6,177.48,177.6,271421.0,174.2673,174.336,174.2182,174.336,271421.0
2021-12-31 14:15:00,177.6,177.65,177.46,177.5,354912.0,174.336,174.3851,174.1986,174.2378,354912.0
2021-12-31 14:20:00,177.5,177.52,177.31,177.33,334933.0,174.2378,174.2575,174.0513,174.0709,334933.0
2021-12-31 14:25:00,177.33,177.43,177.29,177.4,370752.0,174.0709,174.1691,174.0317,174.1397,370752.0
2021-12-31 14:30:00,177.4,177.57,177.38,177.54,446519.0,174.1397,174.3065,174.12,174.2771,446519.0
2021-12-31 14:35:00,177.53,177.59,177.42,177.56,349199.0,174.2673,174.3262,174.1593,174.2967,349199.0
2021-12-31 14:40:00,177.56,177.7,177.54,177.65,418520.0,174.2967,174.4341,174.2771,174.3851,418520.0
2021-12-31 14:45:00,177.65,177.72,177.59,177.67,330706.0,174.3851,174.4538,174.3262,174.4047,330706.0
2021-12-31 14:50:00,177.67,177.75,177.61,177.69,340782.0,174.4047,174.4832,174.3458,174.4243,340782.0
2021-12-31 14:55:00,177.68,177.74,177.51,177.61,439774.0,174.4145,174.4734,174.2476,174.3458,439774.0
2021-12-31 15:00:00,177.61,177.9,177.6,177.68,686183.0,174.3458,174.6305,174.336,174.4145,686183.0
2021-12-31 15:05:00,177.68,177.77,177.61,177.72,548780.0,174.4145,174.5029,174.3458,174.4538,548780.0
2021-12-31 15:10:00,177.72,177.75,177.63,177.68,332481.0,174.4538,174.4832,174.3654,174.4145,332481.0
2021-12-31 15:15:00,177.67,177.77,177.65,177.77,520412.0,174.4047,174.5029,174.3851,174.5029,520412.0
2021-12-31 15:20:00,177.76,177.76,177.61,177.72,425791.0,174.493,174.493,174.3458,174.4538,425791.0
2021-12-31 15:25:00,177.72,177.89,177.67,177.84,654052.0,174.4538,174.6207,174.4047,174.5716,654052.0
2021-12-31 15:30:00,177.84,177.95,177.72,177.74,638441.0,174.5716,174.6796,174.4538,174.4734,638441.0
2021-12-31 15:35:00,177.75,177.79,177.57,177.78,622782.0,174.4832,174.5225,174.3065,174.5127,622782.0
2021-12-31 15:40:00,177.78,178.1,177.76,178.05,1070500.0,174.5127,174.8268,174.493,174.7777,1070500.0
2021-12-31 15:45:00,178.06,178.27,177.92,177.96,872151.0,174.7875,174.9937,174.6501,174.6894,872151.0
2021-12-31 15:50:00,177.97,177.97,177.44,177.58,1602539.0,174.6992,174.6992,174.1789,174.3164,1602539.0
2021-12-31 15:55:00,177.59,177.75,177.46,177.61,3380953.0,174.3262,174.4832,174.1986,174.3458,3380953.0
2022-01-03 09:30:00,177.89,179.31,177.71,178.97,2904501.0,174.6207,176.0146,174.444,175.6808,2904501.0
2022-01-03 09:35:00,178.97,180.4,178.92,180.33,2135507.0,175.6808,177.0845,175.6317,177.0158,2135507.0
2022-01-03 09:40:00,180.33,180.84,180.21,180.59,1934405.0,177.0158,177.5164,176.898,177.271,1934405.0
2022-01-03 09:45:00,180.6,180.75,179.47,179.93,1760719.0,177.2808,177.4281,176.1716,176.6232,1760719.0
2022-01-03 09:50:00,179.94,180.23,179.4,180.21,1682852.0,176.633,176.9176,176.1029,176.898,1682852.0
2022-01-03 09:55:00,180.22,180.93,179.92,180.45,2127384.0,176.9078,177.6048,176.6133,177.1336,2127384.0
2022-01-03 10:00:00,180.46,181.35,180.27,181.08,2208506.0,177.1434,178.0171,176.9569,177.752,2208506.0
2022-01-03 10:05:00,181.08,181.42,180.83,181.18,1677641.0,177.752,178.0858,177.5066,177.8502,1677641.0
2022-01-03 10:10:00,181.2,181.43,180.92,181.23,1507139.0,177.8698,178.0956,177.595,177.8993,1507139.0
2022-01-03 10:15:00,181.23,181.26,180.77,180.84,1008487.0,177.8993,177.9287,177.4477,177.5164,1008487.0
2022-01-03 10:20:00,180.83,180.83,180.49,180.71,1099497.0,177.5066,177.5066,177.1729,177.3888,1099497.0
2022-01-03 10:25:00,180.7,181.04,180.55,180.84,962085.0,177.379,177.7128,177.2318,177.5164,962085.0
2022-01-03 10:30:00,180.85,181.12,180.57,180.97,978674.0,177.5263,177.7913,177.2514,177.644,978674.0
2022-01-03 10:35:00,180.96,181.08,180.8,180.91,617973.0,177.6342,177.752,177.4772,177.5852,617973.0
2022-01-03 10:40:00,180.9,181.21,180.68,180.78,846467.0,177.5753,177.8796,177.3594,177.4575,846467.0
2022-01-03 10:45:00,180.78,181.24,180.76,181.02,744740.0,177.4575,177.9091,177.4379,177.6931,744740.0
2022-01-03 10:50:00,181.01,181.19,180.97,181.13,586939.0,177.6833,177.86,177.644,177.8011,586939.0
2022-01-03 10:55:00,181.13,181.17,180.91,180.96,565607.0,177.8011,177.8404,177.5852,177.6342,565607.0
2022-01-03 11:00:00,180.95,181.01,180.47,180.61,707815.0,177.6244,177.6833,177.1532,177.2907,707815.0
2022-01-03 11:05:00,180.6,180.9,180.48,180.63,619391.0,177.2808,177.5753,177.1631,177.3103,619391.0
2022-01-03 11:10:00,180.63,180.92,180.39,180.82,713267.0,177.3103,177.595,177.0747,177.4968,713267.0
2022-01-03 11:15:00,180.82,181.02,180.7,180.96,602793.0,177.4968,177.6931,177.379,177.6342,602793.0
2022-01-03 11:20:00,180.96,181.36,180.92,181.34,1101855.0,177.6342,178.0269,177.595,178.0072,1101855.0
2022-01-03 11:25:00,181.33,181.77,181.31,181.75,1603059.0,177.9974,178.4293,177.9778,178.4097,1603059.0
2022-01-03 11:30:00,181.75,181.77,181.44,181.48,654522.0,178.4097,178.4293,178.1054,178.1447,654522.0
2022-01-03 11:35:00,181.48,181.5,181.14,181.23,803483.0,178.1447,178.1643,177.8109,177.8993,803483.0
2022-01-03 11:40:00,181.23,181.62,181.17,181.48,801912.0,177.8993,178.2821,177.8404,178.1447,801912.0
2022-01-03 11:45:00,181.48,181.76,181.38,181.62,595292.0,178.1447,178.4195,178.0465,178.2821,595292.0
2022-01-03 11:50:00,181.62,181.77,181.46,181.65,707511.0,178.2821,178.4293,178.125,178.3116,707511.0
2022-01-03 11:55:00,181.64,181.69,181.35,181.47,498936.0,178.3017,178.3508,178.0171,178.1349,498936.0
2022-01-03 12:00:00,181.47,181.52,181.25,181.46,568006.0,178.1349,178.1839,177.9189,178.125,568006.0
2022-01-03 12:05:00,181.46,181.49,181.21,181.31,461571.0,178.125,178.1545,177.8796,177.9778,461571.0
2022-01-03 12:10:00,181.31,181.39,181.07,181.29,448023.0,177.9778,178.0563,177.7422,177.9582,448023.0
2022-01-03 12:15:00,181.28,181.59,181.28,181.55,663514.0,177.9484,178.2527,177.9484,178.2134,663514.0
2022-01-03 12:20:00,181.56,181.7,181.5,181.65,493261.0,178.2232,178.3606,178.1643,178.3116,493261.0
2022-01-03 12:25:00,181.65,181.67,181.5,181.6,347872.0,178.3116,178.3312,178.1643,178.2625,347872.0
2022-01-03 12:30:00,181.59,181.66,181.49,181.66,399085.0,178.2527,178.3214,178.1545,178.3214,399085.0
2022-01-03 12:35:00,181.66,181.83,181.62,181.81,753912.0,178.3214,178.4882,178.2821,178.4686,753912.0
2022-01-03 12:40:00,181.81,182.17,181.68,182.02,1470297.0,178.4686,178.822,178.341,178.6748,1470297.0
2022-01-03 12:45:00,182.02,182.1,181.91,182.0,608612.0,178.6748,178.7533,178.5668,178.6551,608612.0
2022-01-03 12:50:00,181.99,182.04,181.7,181.82,509579.0,178.6453,178.6944,178.3606,178.4784,509579.0
2022-01-03 12:55:00,181.82,181.88,181.65,181.69,400109.0,178.4784,178.5373,178.3116,178.3508,400109.0
2022-01-03 13:00:00,181.69,181.9,181.64,181.81,436782.0,178.3508,178.557,178.3017,178.4686,436782.0
2022-01-03 13:05:00,181.82,181.93,181.77,181.84,378198.0,178.4784,178.5864,178.4293,178.4981,378198.0
2022-01-03 13:10:00,181.83,182.1,181.73,182.01,662444.0,178.4882,178.7533,178.3901,178.6649,662444.0
2022-01-03 13:15:00,182.01,182.17,181.96,182.08,493022.0,178.6649,178.822,178.6159,178.7336,493022.0
2022-01-03 13:20:00,182.07,182.22,182.07,182.16,624520.0,178.7238,178.8711,178.7238,178.8122,624520.0
2022-01-03 13:25:00,182.16,182.28,182.14,182.23,598435.0,178.8122,178.93,178.7925,178.8809,598435.0
2022-01-03 13:30:00,182.23,182.37,182.21,182.27,722344.0,178.8809,179.0183,178.8613,178.9202,722344.0
2022-01-03 13:35:00,182.27,182.54,182.23,182.45,1121880.0,178.9202,179.1852,178.8809,179.0968,1121880.0
2022-01-03 13:40:00,182.45,182.86,182.44,182.84,1517030.0,179.0968,179.4993,179.087,179.4797,1517030.0
2022-01-03 13:45:00,182.84,182.88,182.54,182.62,1228477.0,179.4797,179.5189,179.1852,179.2637,1228477.0
2022-01-03 13:50:00,182.63,182.64,182.41,182.51,807932.0,179.2735,179.2834,179.0576,179.1557,807932.0
2022-01-03 13:55:00,182.52,182.63,182.3,182.37,800766.0,179.1656,179.2735,178.9496,179.0183,800766.0
2022-01-03 14:00:00,182.37,182.47,182.21,182.25,712772.0,179.0183,179.1165,178.8613,178.9005,712772.0
2022-01-03 14:05:00,182.25,182.35,182.01,182.02,881055.0,178.9005,178.9987,178.6649,178.6748,881055.0
2022-01-03 14:10:00,182.02,182.14,182.01,182.11,596130.0,178.6748,178.7925,178.6649,178.7631,596130.0
2022-01-03 14:15:00,182.12,182.31,182.03,182.17,661325.0,178.7729,178.9594,178.6846,178.822,661325.0
2022-01-03 14:20:00,182.17,182.18,181.81,181.84,684300.0,178.822,178.8318,178.4686,178.4981,684300.0
2022-01-03 14:25:00,181.85,181.97,181.81,181.87,577607.0,178.5079,178.6257,178.4686,178.5275,577607.0
2022-01-03 14:30:00,181.86,181.96,181.66,181.9,733909.0,178.5177,178.6159,178.3214,178.557,733909.0
2022-01-03 14:35:00,181.9,182.19,181.88,182.18,629974.0,178.557,178.8416,178.5373,178.8318,629974.0
2022-01-03 14:40:00,182.18,182.29,182.1,182.19,789382.0,178.8318,178.9398,178.7533,178.8416,789382.0
2022-01-03 14:45:00,182.2,182.26,181.99,182.05,535374.0,178.8514,178.9103,178.6453,178.7042,535374.0
2022-01-03 14:50:00,182.04,182.1,182.0,182.06,383597.0,178.6944,178.7533,178.6551,178.714,383597.0
2022-01-03 14:55:00,182.06,182.07,181.87,181.88,480217.0,178.714,178.7238,178.5275,178.5373,480217.0
2022-01-03 15:00:00,181.87,182.04,181.71,181.91,663651.0,178.5275,178.6944,178.3704,178.5668,663651.0
2022-01-03 15:05:00,181.91,181.97,181.84,181.94,408219.0,178.5668,178.6257,178.4981,178.5962,408219.0
2022-01-03 15:10:00,181.94,182.2,181.93,182.14,713540.0,178.5962,178.8514,178.5864,178.7925,713540.0
2022-01-03 15:15:00,182.13,182.14,181.91,182.0,522002.0,178.7827,178.7925,178.5668,178.6551,522002.0
2022-01-03 15:20:00,181.99,182.02,181.87,181.94,533442.0,178.6453,178.6748,178.5275,178.5962,533442.0
2022-01-03 15:25:00,181.94,182.15,181.93,182.15,604573.0,178.5962,178.8024,178.5864,178.8024,604573.0
2022-01-03 15:30:00,182.15,182.15,181.85,181.89,765226.0,178.8024,178.8024,178.5079,178.5471,765226.0
2022-01-03 15:35:00,181.88,181.94,181.71,181.8,1071610.0,178.5373,178.5962,178.3704,178.4588,1071610.0
2022-01-03 15:40:00,181.8,181.81,181.36,181.53,1268346.0,178.4588,178.4686,178.0269,178.1938,1268346.0
2022-01-03 15:45:00,181.52,181.68,181.46,181.65,1015125.0,178.1839,178.341,178.125,178.3116,1015125.0
2022-01-03 15:50:00,181.65,181.88,181.19,181.81,2186594.0,178.3116,178.5373,177.86,178.4686,2186594.0
2022-01-03 15:55:00,181.81,182.01,181.7,182.0,2950074.0,178.4686,178.6649,178.3606,178.6551,2950074.0
2022-01-04 09:30:00,182.63,182.94,181.54,181.96,3554500.0,179.2735,179.5778,178.2036,178.6159,3554500.0
2022-01-04 09:35:00,181.98,182.55,181.78,182.39,1656321.0,178.6355,179.195,178.4392,179.038,1656321.0
2022-01-04 09:40:00,182.39,182.51,181.49,182.14,1488741.0,179.038,179.1557,178.1545,178.7925,1488741.0
2022-01-04 09:45:00,182.15,182.51,181.7,182.35,1385807.0,178.8024,179.1557,178.3606,178.9987,1385807.0
2022-01-04 09:50:00,182.35,182.48,182.09,182.42,1383006.0,178.9987,179.1263,178.7435,179.0674,1383006.0
2022-01-04 09:55:00,182.42,182.85,182.02,182.27,2023280.0,179.0674,179.4895,178.6748,178.9202,2023280.0
2022-01-04 10:00:00,182.27,182.39,181.55,181.78,1738598.0,178.9202,179.038,178.2134,178.4392,1738598.0
2022-01-04 10:05:00,181.8,182.04,181.67,181.96,983360.0,178.4588,178.6944,178.3312,178.6159,983360.0
2022-01-04 10:10:00,181.97,182.24,181.79,181.88,1238706.0,178.6257,178.8907,178.449,178.5373,1238706.0
2022-01-04 10:15:00,181.89,182.0,181.5,181.76,1320631.0,178.5471,178.6551,178.1643,178.4195,1320631.0
2022-01-04 10:20:00,181.77,182.16,181.76,181.95,1236416.0,178.4293,178.8122,178.4195,178.606,1236416.0
2022-01-04 10:25:00,181.95,182.42,181.83,182.4,1234969.0,178.606,179.0674,178.4882,179.0478,1234969.0
2022-01-04 10:30:00,182.39,182.68,182.35,182.5,1402356.0,179.038,179.3226,178.9987,179.1459,1402356.0
2022-01-04 10:35:00,182.5,182.6,181.76,181.84,1149100.0,179.1459,179.2441,178.4195,178.4981,1149100.0
2022-01-04 10:40:00,181.83,182.19,181.76,181.88,977240.0,178.4882,178.8416,178.4195,178.5373,977240.0
2022-01-04 10:45:00,181.87,182.31,181.75,182.14,978621.0,178.5275,178.9594,178.4097,178.7925,978621.0
2022-01-04 10:50:00,182.14,182.2,181.83,181.96,778473.0,178.7925,178.8514,178.4882,178.6159,778473.0
2022-01-04 10:55:00,181.96,181.97,180.97,181.01,1750911.0,178.6159,178.6257,177.644,177.6833,1750911.0
2022-01-04 11:00:00,181.02,181.05,179.47,179.68,2684006.0,177.6931,177.7226,176.1716,176.3778,2684006.0
2022-01-04 11:05:00,179.67,180.03,179.62,179.96,1806903.0,176.3679,176.7213,176.3189,176.6526,1806903.0
2022-01-04 11:10:00,179.97,180.63,179.96,180.52,1479390.0,176.6624,177.3103,176.6526,177.2023,1479390.0
2022-01-04 11:15:00,180.52,180.61,180.08,180.41,993757.0,177.2023,177.2907,176.7704,177.0943,993757.0
2022-01-04 11:20:00,180.42,180.43,179.67,179.86,949098.0,177.1042,177.114,176.3679,176.5544,949098.0
2022-01-04 11:25:00,179.86,179.95,179.51,179.94,885133.0,176.5544,176.6428,176.2109,176.633,885133.0
2022-01-04 11:30:00,179.94,180.02,179.68,179.96,830386.0,176.633,176.7115,176.3778,176.6526,830386.0
2022-01-04 11:35:00,179.96,180.2,179.78,180.16,809740.0,176.6526,176.8882,176.4759,176.8489,809740.0
2022-01-04 11:40:00,180.16,180.21,179.84,179.96,752883.0,176.8489,176.898,176.5348,176.6526,752883.0
2022-01-04 11:45:00,179.95,180.2,179.92,180.02,556216.0,176.6428,176.8882,176.6133,176.7115,556216.0
2022-01-04 11:50:00,180.01,180.06,179.74,179.83,755187.0,176.7017,176.7508,176.4367,176.525,755187.0
2022-01-04 11:55:00,179.82,180.05,179.62,179.81,902942.0,176.5152,176.741,176.3189,176.5054,902942.0
2022-01-04 12:00:00,179.81,179.95,179.3,179.46,895190.0,176.5054,176.6428,176.0047,176.1618,895190.0
2022-01-04 12:05:00,179.46,179.79,179.2,179.62,1403153.0,176.1618,176.4857,175.9066,176.3189,1403153.0
2022-01-04 12:10:00,179.61,180.02,179.61,179.93,684302.0,176.309,176.7115,176.309,176.6232,684302.0
2022-01-04 12:15:00,179.94,180.31,179.91,180.13,729917.0,176.633,176.9962,176.6035,176.8195,729917.0
2022-01-04 12:20:00,180.12,180.37,180.07,180.24,597758.0,176.8097,177.0551,176.7606,176.9275,597758.0
2022-01-04 12:25:00,180.24,180.29,180.0,180.03,491087.0,176.9275,176.9765,176.6919,176.7213,491087.0
2022-01-04 12:30:00,180.02,180.05,179.82,179.85,545468.0,176.7115,176.741,176.5152,176.5446,545468.0
2022-01-04 12:35:00,179.85,179.96,179.75,179.77,448387.0,176.5446,176.6526,176.4465,176.4661,448387.0
2022-01-04 12:40:00,179.76,179.77,179.55,179.6,448281.0,176.4563,176.4661,176.2501,176.2992,448281.0
2022-01-04 12:45:00,179.61,179.82,179.41,179.5,520761.0,176.309,176.5152,176.1127,176.2011,520761.0
2022-01-04 12:50:00,179.49,179.62,179.32,179.4,524039.0,176.1912,176.3189,176.0244,176.1029,524039.0
2022-01-04 12:55:00,179.39,179.5,179.25,179.33,419836.0,176.0931,176.2011,175.9557,176.0342,419836.0
2022-01-04 13:00:00,179.33,179.6,179.22,179.51,472508.0,176.0342,176.2992,175.9262,176.2109,472508.0
2022-01-04 13:05:00,179.51,179.79,179.51,179.69,503453.0,176.2109,176.4857,176.2109,176.3876,503453.0
2022-01-04 13:10:00,179.68,179.74,179.54,179.57,350922.0,176.3778,176.4367,176.2403,176.2698,350922.0
2022-01-04 13:15:00,179.58,179.64,179.42,179.42,348377.0,176.2796,176.3385,176.1225,176.1225,348377.0
2022-01-04 13:20:00,179.43,179.75,179.38,179.71,382556.0,176.1324,176.4465,176.0833,176.4072,382556.0
2022-01-04 13:25:00,179.71,179.98,179.49,179.5,559250.0,176.4072,176.6722,176.1912,176.2011,559250.0
2022-01-04 13:30:00,179.5,179.55,179.12,179.36,633936.0,176.2011,176.2501,175.828,176.0636,633936.0
2022-01-04 13:35:00,179.36,179.5,179.3,179.4,527130.0,176.0636,176.2011,176.0047,176.1029,527130.0
2022-01-04 13:40:00,179.4,179.55,179.31,179.53,379920.0,176.1029,176.2501,176.0146,176.2305,379920.0
2022-01-04 13:45:00,179.52,179.69,179.52,179.67,376572.0,176.2207,176.3876,176.2207,176.3679,376572.0
2022-01-04 13:50:00,179.66,179.74,179.48,179.62,398624.0,176.3581,176.4367,176.1814,176.3189,398624.0
2022-01-04 13:55:00,179.62,179.63,179.37,179.45,446577.0,176.3189,176.3287,176.0735,176.152,446577.0
2022-01-04 14:00:00,179.46,179.75,179.43,179.65,581030.0,176.1618,176.4465,176.1324,176.3483,581030.0
2022-01-04 14:05:00,179.65,179.75,179.45,179.5,446505.0,176.3483,176.4465,176.152,176.2011,446505.0
2022-01-04 14:10:00,179.5,179.63,179.45,179.61,428254.0,176.2011,176.3287,176.152,176.309,428254.0
2022-01-04 14:15:00,179.61,179.63,179.47,179.53,372082.0,176.309,176.3287,176.1716,176.2305,372082.0
2022-01-04 14:20:00,179.53,179.65,179.31,179.33,543328.0,176.2305,176.3483,176.0146,176.0342,543328.0
2022-01-04 14:25:00,179.35,179.52,179.32,179.5,396270.0,176.0538,176.2207,176.0244,176.2011,396270.0
2022-01-04 14:30:00,179.49,179.98,179.48,179.9,767531.0,176.1912,176.6722,176.1814,176.5937,767531.0
2022-01-04 14:35:00,179.91,179.91,179.63,179.66,382271.0,176.6035,176.6035,176.3287,176.3581,382271.0
2022-01-04 14:40:00,179.66,179.88,179.65,179.86,422808.0,176.3581,176.5741,176.3483,176.5544,422808.0
2022-01-04 14:45:00,179.86,180.18,179.75,179.93,772384.0,176.5544,176.8686,176.4465,176.6232,772384.0
2022-01-04 14:50:00,179.93,180.05,179.87,179.98,430143.0,176.6232,176.741,176.5643,176.6722,430143.0
2022-01-04 14:55:00,179.98,180.11,179.95,180.0,486330.0,176.6722,176.7999,176.6428,176.6919,486330.0
2022-01-04 15:00:00,180.0,180.15,179.97,180.14,502628.0,176.6919,176.8391,176.6624,176.8293,502628.0
2022-01-04 15:05:00,180.13,180.25,180.04,180.2,419893.0,176.8195,176.9373,176.7311,176.8882,419893.0
2022-01-04 15:10:00,180.21,180.5,180.18,180.33,1098861.0,176.898,177.1827,176.8686,177.0158,1098861.0
2022-01-04 15:15:00,180.33,180.4,180.02,180.12,677592.0,177.0158,177.0845,176.7115,176.8097,677592.0
2022-01-04 15:20:00,180.11,180.39,180.01,180.11,766383.0,176.7999,177.0747,176.7017,176.7999,766383.0
2022-01-04 15:25:00,180.11,180.21,180.04,180.11,514375.0,176.7999,176.898,176.7311,176.7999,514375.0
2022-01-04 15:30:00,180.11,180.15,179.86,180.06,612895.0,176.7999,176.8391,176.5544,176.7508,612895.0
2022-01-04 15:35:00,180.05,180.14,179.9,180.07,622850.0,176.741,176.8293,176.5937,176.7606,622850.0
2022-01-04 15:40:00,180.07,180.13,179.91,180.05,592024.0,176.7606,176.8195,176.6035,176.741,592024.0
2022-01-04 15:45:00,180.05,180.48,180.03,180.42,945963.0,176.741,177.1631,176.7213,177.1042,945963.0
2022-01-04 15:50:00,180.41,180.42,179.97,179.99,1234477.0,177.0943,177.1042,176.6624,176.6821,1234477.0
2022-01-04 15:55:00,179.99,180.1,179.62,179.69,2107354.0,176.6821,176.79,176.3189,176.3876,2107354.0
2022-01-05 09:30:00,179.62,180.17,178.54,178.71,2557036.0,176.3189,176.8588,175.2587,175.4256,2557036.0
2022-01-05 09:35:00,178.72,178.89,178.11,178.79,1589549.0,175.4354,175.6023,174.8366,175.5041,1589549.0
2022-01-05 09:40:00,178.82,179.36,178.57,178.89,1193697.0,175.5336,176.0636,175.2882,175.6023,1193697.0
2022-01-05 09:45:00,178.88,178.9,177.56,178.35,1201804.0,175.5925,175.6121,174.2967,175.0722,1201804.0
2022-01-05 09:50:00,178.34,179.18,178.14,179.17,1186601.0,175.0624,175.8869,174.8661,175.8771,1186601.0
2022-01-05 09:55:00,179.16,179.33,178.86,179.29,967369.0,175.8673,176.0342,175.5728,175.9949,967369.0
2022-01-05 10:00:00,179.29,179.48,179.06,179.2,1019854.0,175.9949,176.1814,175.7692,175.9066,1019854.0
2022-01-05 10:05:00,179.21,179.36,178.9,178.96,816039.0,175.9164,176.0636,175.6121,175.671,816039.0
2022-01-05 10:10:00,178.97,179.0,178.35,178.44,1084657.0,175.6808,175.7103,175.0722,175.1605,1084657.0
2022-01-05 10:15:00,178.44,178.47,177.99,178.31,1137042.0,175.1605,175.19,174.7188,175.0329,1137042.0
2022-01-05 10:20:00,178.31,178.78,178.3,178.58,854232.0,175.0329,175.4943,175.0231,175.298,854232.0
2022-01-05 10:25:00,178.58,179.0,178.58,178.93,783576.0,175.298,175.7103,175.298,175.6415,783576.0
2022-01-05 10:30:00,178.92,178.93,178.53,178.55,817620.0,175.6317,175.6415,175.2489,175.2685,817620.0
2022-01-05 10:35:00,178.54,178.69,178.11,178.34,650893.0,175.2587,175.406,174.8366,175.0624,650893.0
2022-01-05 10:40:00,178.33,178.55,178.18,178.43,469347.0,175.0526,175.2685,174.9053,175.1507,469347.0
2022-01-05 10:45:00,178.42,178.5,178.1,178.4,505944.0,175.1409,175.2194,174.8268,175.1213,505944.0
2022-01-05 10:50:00,178.37,178.59,178.23,178.56,500892.0,175.0918,175.3078,174.9544,175.2783,500892.0
2022-01-05 10:55:00,178.56,178.75,178.36,178.73,564494.0,175.2783,175.4648,175.082,175.4452,564494.0
2022-01-05 11:00:00,178.74,178.96,178.55,178.59,536037.0,175.455,175.671,175.2685,175.3078,536037.0
2022-01-05 11:05:00,178.59,178.75,178.53,178.65,411422.0,175.3078,175.4648,175.2489,175.3667,411422.0
2022-01-05 11:10:00,178.65,178.9,178.56,178.86,453807.0,175.3667,175.6121,175.2783,175.5728,453807.0
2022-01-05 11:15:00,178.87,179.21,178.86,179.02,583272.0,175.5826,175.9164,175.5728,175.7299,583272.0
2022-01-05 11:20:00,179.03,179.17,179.0,179.1,483038.0,175.7397,175.8771,175.7103,175.8084,483038.0
2022-01-05 11:25:00,179.1,179.33,179.05,179.31,586834.0,175.8084,176.0342,175.7593,176.0146,586834.0
2022-01-05 11:30:00,179.31,179.44,179.03,179.08,555210.0,176.0146,176.1422,175.7397,175.7888,555210.0
2022-01-05 11:35:00,179.09,179.15,178.8,178.98,565213.0,175.7986,175.8575,175.5139,175.6906,565213.0
2022-01-05 11:40:00,178.98,178.99,178.61,178.63,578167.0,175.6906,175.7004,175.3274,175.3471,578167.0
2022-01-05 11:45:00,178.64,178.81,178.56,178.77,425321.0,175.3569,175.5237,175.2783,175.4845,425321.0
2022-01-05 11:50:00,178.77,178.92,178.69,178.88,468947.0,175.4845,175.6317,175.406,175.5925,468947.0
2022-01-05 11:55:00,178.88,179.0,178.7,178.81,487820.0,175.5925,175.7103,175.4158,175.5237,487820.0
2022-01-05 12:00:00,178.8,179.03,178.6,179.02,537594.0,175.5139,175.7397,175.3176,175.7299,537594.0
2022-01-05 12:05:00,179.01,179.11,178.71,178.77,431013.0,175.7201,175.8182,175.4256,175.4845,431013.0
2022-01-05 12:10:00,178.78,178.97,178.75,178.97,276836.0,175.4943,175.6808,175.4648,175.6808,276836.0
2022-01-05 12:15:00,178.96,179.13,178.87,179.05,395518.0,175.671,175.8379,175.5826,175.7593,395518.0
2022-01-05 12:20:00,179.04,179.07,178.88,179.0,383137.0,175.7495,175.779,175.5925,175.7103,383137.0
2022-01-05 12:25:00,179.01,179.25,178.97,179.13,457388.0,175.7201,175.9557,175.6808,175.8379,457388.0
2022-01-05 12:30:00,179.12,179.13,178.75,178.9,515754.0,175.828,175.8379,175.4648,175.6121,515754.0
2022-01-05 12:35:00,178.91,178.94,178.45,178.57,657842.0,175.6219,175.6514,175.1704,175.2882,657842.0
2022-01-05 12:40:00,178.58,178.73,178.45,178.55,541669.0,175.298,175.4452,175.1704,175.2685,541669.0
2022-01-05 12:45:00,178.55,178.65,178.46,178.62,536958.0,175.2685,175.3667,175.1802,175.3372,536958.0
2022-01-05 12:50:00,178.61,178.74,178.52,178.73,399211.0,175.3274,175.455,175.2391,175.4452,399211.0
2022-01-05 12:55:00,178.73,178.74,178.25,178.35,626166.0,175.4452,175.455,174.974,175.0722,626166.0
2022-01-05 13:00:00,178.33,178.37,178.15,178.21,557237.0,175.0526,175.0918,174.8759,174.9348,557237.0
2022-01-05 13:05:00,178.22,178.27,177.82,177.83,871273.0,174.9446,174.9937,174.5519,174.5618,871273.0
2022-01-05 13:10:00,177.84,178.13,177.67,178.09,873942.0,174.5716,174.8562,174.4047,174.817,873942.0
2022-01-05 13:15:00,178.09,178.35,178.09,178.22,557677.0,174.817,175.0722,174.817,174.9446,557677.0
2022-01-05 13:20:00,178.22,178.44,178.13,178.28,575718.0,174.9446,175.1605,174.8562,175.0035,575718.0
2022-01-05 13:25:00,178.28,178.39,178.16,178.27,366676.0,175.0035,175.1115,174.8857,174.9937,366676.0
2022-01-05 13:30:00,178.27,178.52,178.26,178.37,363383.0,174.9937,175.2391,174.9839,175.0918,363383.0
2022-01-05 13:35:00,178.38,178.55,178.27,178.44,380896.0,175.1016,175.2685,174.9937,175.1605,380896.0
2022-01-05 13:40:00,178.44,178.54,178.3,178.33,336877.0,175.1605,175.2587,175.0231,175.0526,336877.0
2022-01-05 13:45:00,178.33,178.43,178.12,178.21,298217.0,175.0526,175.1507,174.8464,174.9348,298217.0
2022-01-05 13:50:00,178.21,178.35,178.16,178.2,305776.0,174.9348,175.0722,174.8857,174.925,305776.0
2022-01-05 13:55:00,178.2,178.27,178.0,178.04,345555.0,174.925,174.9937,174.7286,174.7679,345555.0
2022-01-05 14:00:00,178.05,178.72,177.7,177.75,1325265.0,174.7777,175.4354,174.4341,174.4832,1325265.0
2022-01-05 14:05:00,177.75,178.0,177.36,177.69,1249414.0,174.4832,174.7286,174.1004,174.4243,1249414.0
2022-01-05 14:10:00,177.71,177.71,177.09,177.36,947262.0,174.444,174.444,173.8354,174.1004,947262.0
2022-01-05 14:15:00,177.35,177.64,177.14,177.2,915080.0,174.0906,174.3752,173.8844,173.9433,915080.0
2022-01-05 14:20:00,177.2,177.45,176.9,177.11,1107063.0,173.9433,174.1887,173.6488,173.855,1107063.0
2022-01-05 14:25:00,177.11,177.37,176.92,177.09,931588.0,173.855,174.1102,173.6685,173.8354,931588.0
2022-01-05 14:30:00,177.09,177.4,176.93,177.02,890377.0,173.8354,174.1397,173.6783,173.7666,890377.0
2022-01-05 14:35:00,177.01,177.29,176.65,176.85,946394.0,173.7568,174.0317,173.4034,173.5998,946394.0
2022-01-05 14:40:00,176.86,176.86,176.27,176.36,893808.0,173.6096,173.6096,173.0304,173.1188,893808.0
2022-01-05 14:45:00,176.34,176.57,176.1,176.56,1058693.0,173.0991,173.3249,172.8636,173.3151,1058693.0
2022-01-05 14:50:00,176.55,176.78,176.44,176.63,770650.0,173.3053,173.5311,173.1973,173.3838,770650.0
2022-01-05 14:55:00,176.62,176.7,176.36,176.5,667056.0,173.374,173.4525,173.1188,173.2562,667056.0
2022-01-05 15:00:00,176.51,176.55,175.97,175.97,1158961.0,173.266,173.3053,172.7359,172.7359,1158961.0
2022-01-05 15:05:00,175.97,176.14,175.26,175.75,1690595.0,172.7359,172.9028,172.039,172.52,1690595.0
2022-01-05 15:10:00,175.75,176.32,175.53,176.3,1273843.0,172.52,173.0795,172.304,173.0599,1273843.0
2022-01-05 15:15:00,176.29,176.49,176.02,176.16,1122517.0,173.0501,173.2464,172.785,172.9224,1122517.0
2022-01-05 15:20:00,176.14,176.39,175.88,176.34,1093619.0,172.9028,173.1482,172.6476,173.0991,1093619.0
2022-01-05 15:25:00,176.34,176.62,176.07,176.34,1032012.0,173.0991,173.374,172.8341,173.0991,1032012.0
2022-01-05 15:30:00,176.35,176.64,176.2,176.52,1087040.0,173.109,173.3936,172.9617,173.2758,1087040.0
2022-01-05 15:35:00,176.53,176.84,176.27,176.66,1234810.0,173.2856,173.59,173.0304,173.4133,1234810.0
2022-01-05 15:40:00,176.65,176.8,176.34,176.36,1309967.0,173.4034,173.5507,173.0991,173.1188,1309967.0
2022-01-05 15:45:00,176.37,176.47,175.95,176.05,1347049.0,173.1286,173.2268,172.7163,172.8145,1347049.0
2022-01-05 15:50:00,176.04,176.32,175.33,175.53,2647785.0,172.8047,173.0795,172.1077,172.304,2647785.0
2022-01-05 15:55:00,175.54,175.67,174.64,174.84,5243161.0,172.3138,172.4415,171.4304,171.6267,5243161.0
2022-01-06 09:30:00,172.69,174.28,172.11,174.25,4529657.0,169.5162,171.077,168.9469,171.0476,4529657.0
2022-01-06 09:35:00,174.24,175.2,174.09,174.89,2070338.0,171.0377,171.9801,170.8905,171.6758,2070338.0
2022-01-06 09:40:00,174.91,175.28,174.71,175.21,1572892.0,171.6954,172.0586,171.4991,171.9899,1572892.0
2022-01-06 09:45:00,175.2,175.3,174.41,174.51,1406757.0,171.9801,172.0783,171.2046,171.3028,1406757.0
2022-01-06 09:50:00,174.51,174.82,173.97,174.18,1466940.0,171.3028,171.6071,170.7727,170.9788,1466940.0
2022-01-06 09:55:00,174.19,174.4,173.62,173.98,1259377.0,170.9887,171.1948,170.4291,170.7825,1259377.0
2022-01-06 10:00:00,173.95,174.27,172.53,172.58,1790886.0,170.7531,171.0672,169.3592,169.4082,1790886.0
2022-01-06 10:05:00,172.59,173.2,172.48,172.77,1627040.0,169.4181,170.0168,169.3101,169.5948,1627040.0
2022-01-06 10:10:00,172.77,173.03,172.17,172.95,1463836.0,169.5948,169.85,169.0058,169.7714,1463836.0
2022-01-06 10:15:00,172.95,173.87,172.95,173.26,1342344.0,169.7714,170.6745,169.7714,170.0757,1342344.0
2022-01-06 10:20:00,173.24,173.42,172.91,173.21,1046827.0,170.0561,170.2328,169.7322,170.0267,1046827.0
2022-01-06 10:25:00,173.19,173.92,173.17,173.52,1279664.0,170.007,170.7236,169.9874,170.331,1279664.0
2022-01-06 10:30:00,173.51,174.29,173.47,174.18,1265046.0,170.3212,171.0868,170.2819,170.9788,1265046.0
2022-01-06 10:35:00,174.18,174.3,173.88,174.2,817631.0,170.9788,171.0966,170.6844,170.9985,817631.0
2022-01-06 10:40:00,174.19,174.29,173.41,173.55,1001188.0,170.9887,171.0868,170.223,170.3604,1001188.0
2022-01-06 10:45:00,173.57,173.72,173.2,173.69,1022167.0,170.38,170.5273,170.0168,170.4978,1022167.0
2022-01-06 10:50:00,173.67,173.68,173.09,173.24,749029.0,170.4782,170.488,169.9089,170.0561,749029.0
2022-01-06 10:55:00,173.24,173.77,173.2,173.54,988366.0,170.0561,170.5764,170.0168,170.3506,988366.0
2022-01-06 11:00:00,173.55,173.7,173.03,173.12,965471.0,170.3604,170.5077,169.85,169.9383,965471.0
2022-01-06 11:05:00,173.13,173.35,172.96,173.32,841120.0,169.9481,170.1641,169.7813,170.1346,841120.0
2022-01-06 11:10:00,173.32,174.07,173.24,173.96,993831.0,170.1346,170.8709,170.0561,170.7629,993831.0
2022-01-06 11:15:00,173.96,174.24,173.63,173.71,914745.0,170.7629,171.0377,170.4389,170.5175,914745.0
2022-01-06 11:20:00,173.73,173.74,173.36,173.72,667648.0,170.5371,170.5469,170.1739,170.5273,667648.0
2022-01-06 11:25:00,173.72,173.73,173.15,173.2,741557.0,170.5273,170.5371,169.9678,170.0168,741557.0
2022-01-06 11:30:00,173.2,173.4,172.81,172.99,704209.0,170.0168,170.2132,169.634,169.8107,704209.0
2022-01-06 11:35:00,173.0,173.41,172.91,173.27,646301.0,169.8205,170.223,169.7322,170.0856,646301.0
2022-01-06 11:40:00,173.25,173.28,172.94,173.01,587988.0,170.0659,170.0954,169.7616,169.8303,587988.0
2022-01-06 11:45:00,173.0,173.09,172.74,173.01,581395.0,169.8205,169.9089,169.5653,169.8303,581395.0
2022-01-06 11:50:00,172.98,173.35,172.78,173.33,656860.0,169.8009,170.1641,169.6046,170.1445,656860.0
2022-01-06 11:55:00,173.32,173.37,172.88,172.99,540873.0,170.1346,170.1837,169.7027,169.8107,540873.0
2022-01-06 12:00:00,172.98,173.0,172.65,172.68,537499.0,169.8009,169.8205,169.477,169.5064,537499.0
2022-01-06 12:05:00,172.68,173.25,172.58,173.22,736546.0,169.5064,170.0659,169.4082,170.0365,736546.0
2022-01-06 12:10:00,173.22,173.28,173.04,173.11,480491.0,170.0365,170.0954,169.8598,169.9285,480491.0
2022-01-06 12:15:00,173.12,173.14,172.71,172.74,517620.0,169.9383,169.958,169.5359,169.5653,517620.0
2022-01-06 12:20:00,172.74,173.2,172.64,172.92,693386.0,169.5653,170.0168,169.4671,169.742,693386.0
2022-01-06 12:25:00,172.92,173.27,172.83,173.03,560045.0,169.742,170.0856,169.6537,169.85,560045.0
2022-01-06 12:30:00,173.03,173.17,172.86,173.01,496173.0,169.85,169.9874,169.6831,169.8303,496173.0
2022-01-06 12:35:00,173.0,173.22,172.8,172.95,601833.0,169.8205,170.0365,169.6242,169.7714,601833.0
2022-01-06 12:40:00,172.94,173.57,172.87,173.55,641381.0,169.7616,170.38,169.6929,170.3604,641381.0
2022-01-06 12:45:00,173.55,173.66,173.27,173.27,500435.0,170.3604,170.4684,170.0856,170.0856,500435.0
2022-01-06 12:50:00,173.28,173.32,172.9,172.96,543701.0,170.0954,170.1346,169.7224,169.7813,543701.0
2022-01-06 12:55:00,172.96,173.14,172.85,172.89,539736.0,169.7813,169.958,169.6733,169.7125,539736.0
2022-01-06 13:00:00,172.9,173.11,172.8,173.08,463614.0,169.7224,169.9285,169.6242,169.8991,463614.0
2022-01-06 13:05:00,173.08,173.16,172.91,173.11,305133.0,169.8991,169.9776,169.7322,169.9285,305133.0
2022-01-06 13:10:00,173.11,173.18,172.98,173.09,329952.0,169.9285,169.9972,169.8009,169.9089,329952.0
2022-01-06 13:15:00,173.1,173.37,172.91,173.2,642845.0,169.9187,170.1837,169.7322,170.0168,642845.0
2022-01-06 13:20:00,173.2,173.23,172.81,172.9,621482.0,170.0168,170.0463,169.634,169.7224,621482.0
2022-01-06 13:25:00,172.9,172.92,172.69,172.77,423414.0,169.7224,169.742,169.5162,169.5948,423414.0
2022-01-06 13:30:00,172.77,172.93,172.72,172.84,374063.0,169.5948,169.7518,169.5457,169.6635,374063.0
2022-01-06 13:35:00,172.84,173.09,172.78,173.08,491701.0,169.6635,169.9089,169.6046,169.8991,491701.0
2022-01-06 13:40:00,173.07,173.19,172.82,173.12,477408.0,169.8892,170.007,169.6438,169.9383,477408.0
2022-01-06 13:45:00,173.12,173.38,172.95,173.17,461849.0,169.9383,170.1935,169.7714,169.9874,461849.0
2022-01-06 13:50:00,173.18,173.34,173.06,173.26,338663.0,169.9972,170.1543,169.8794,170.0757,338663.0
2022-01-06 13:55:00,173.28,173.42,173.18,173.38,336446.0,170.0954,170.2328,169.9972,170.1935,336446.0
2022-01-06 14:00:00,173.37,173.45,173.07,173.09,445271.0,170.1837,170.2623,169.8892,169.9089,445271.0
2022-01-06 14:05:00,173.09,173.34,172.94,173.3,415747.0,169.9089,170.1543,169.7616,170.115,415747.0
2022-01-06 14:10:00,173.29,173.71,173.02,173.04,783439.0,170.1052,170.5175,169.8402,169.8598,783439.0
2022-01-06 14:15:00,173.04,173.14,172.9,172.96,436382.0,169.8598,169.958,169.7224,169.7813,436382.0
2022-01-06 14:20:00,172.97,173.05,172.77,172.98,671937.0,169.7911,169.8696,169.5948,169.8009,671937.0
2022-01-06 14:25:00,172.98,173.05,172.84,172.97,583254.0,169.8009,169.8696,169.6635,169.7911,583254.0
2022-01-06 14:30:00,172.96,173.13,172.88,172.97,389318.0,169.7813,169.9481,169.7027,169.7911,389318.0
2022-01-06 14:35:00,172.96,173.09,172.76,172.9,403055.0,169.7813,169.9089,169.5849,169.7224,403055.0
2022-01-06 14:40:00,172.89,172.96,172.76,172.88,473313.0,169.7125,169.7813,169.5849,169.7027,473313.0
2022-01-06 14:45:00,172.88,173.17,172.84,172.98,496082.0,169.7027,169.9874,169.6635,169.8009,496082.0
2022-01-06 14:50:00,172.99,173.08,172.8,172.98,419794.0,169.8107,169.8991,169.6242,169.8009,419794.0
2022-01-06 14:55:00,172.98,173.07,172.84,172.9,429632.0,169.8009,169.8892,169.6635,169.7224,429632.0
2022-01-06 15:00:00,172.89,173.32,172.86,173.28,896385.0,169.7125,170.1346,169.6831,170.0954,896385.0
2022-01-06 15:05:00,173.27,173.38,173.1,173.12,576857.0,170.0856,170.1935,169.9187,169.9383,576857.0
2022-01-06 15:10:00,173.12,173.27,173.01,173.03,629054.0,169.9383,170.0856,169.8303,169.85,629054.0
2022-01-06 15:15:00,173.03,173.09,172.66,172.79,743233.0,169.85,169.9089,169.4868,169.6144,743233.0
2022-01-06 15:20:00,172.79,172.86,172.43,172.47,715587.0,169.6144,169.6831,169.261,169.3003,715587.0
2022-01-06 15:25:00,172.47,172.62,172.3,172.57,838019.0,169.3003,169.4475,169.1334,169.3984,838019.0
2022-01-06 15:30:00,172.57,172.71,172.22,172.33,894502.0,169.3984,169.5359,169.0549,169.1628,894502.0
2022-01-06 15:35:00,172.32,172.36,171.87,172.12,1213173.0,169.153,169.1923,168.7113,168.9567,1213173.0
2022-01-06 15:40:00,172.14,172.21,171.81,172.06,907770.0,168.9763,169.045,168.6524,168.8978,907770.0
2022-01-06 15:45:00,172.06,172.16,171.89,172.11,971599.0,168.8978,168.996,168.7309,168.9469,971599.0
2022-01-06 15:50:00,172.11,172.46,171.9,171.95,1430047.0,168.9469,169.2905,168.7407,168.7898,1430047.0
2022-01-06 15:55:00,171.95,172.28,171.64,172.01,2466475.0,168.7898,169.1138,168.4855,168.8487,2466475.0
2022-01-07 09:30:00,172.8,173.19,172.31,172.42,2397367.0,169.6242,170.007,169.1432,169.2512,2397367.0
2022-01-07 09:35:00,172.43,172.49,171.47,172.22,1805707.0,169.261,169.3199,168.3186,169.0549,1805707.0
2022-01-07 09:40:00,172.22,173.58,172.13,173.44,1841776.0,169.0549,170.3899,168.9665,170.2524,1841776.0
2022-01-07 09:45:00,173.44,173.76,173.36,173.42,1558759.0,170.2524,170.5666,170.1739,170.2328,1558759.0
2022-01-07 09:50:00,173.42,173.75,173.26,173.65,1119098.0,170.2328,170.5567,170.0757,170.4586,1119098.0
2022-01-07 09:55:00,173.65,174.14,173.59,173.72,1352917.0,170.4586,170.9396,170.3997,170.5273,1352917.0
2022-01-07 10:00:00,173.72,173.78,173.34,173.36,874076.0,170.5273,170.5862,170.1543,170.1739,874076.0
2022-01-07 10:05:00,173.35,173.38,172.55,172.61,1097406.0,170.1641,170.1935,169.3788,169.4377,1097406.0
2022-01-07 10:10:00,172.61,173.43,172.56,173.28,1057296.0,169.4377,170.2426,169.3886,170.0954,1057296.0
2022-01-07 10:15:00,173.27,173.27,172.6,172.61,918317.0,170.0856,170.0856,169.4279,169.4377,918317.0
2022-01-07 10:20:00,172.62,172.64,172.16,172.21,1005766.0,169.4475,169.4671,168.996,169.045,1005766.0
2022-01-07 10:25:00,172.23,172.43,172.14,172.19,837004.0,169.0647,169.261,168.9763,169.0254,837004.0
2022-01-07 10:30:00,172.2,172.59,172.05,172.31,697716.0,169.0352,169.4181,168.888,169.1432,697716.0
2022-01-07 10:35:00,172.3,172.39,171.84,171.85,719737.0,169.1334,169.2217,168.6818,168.6917,719737.0
2022-01-07 10:40:00,171.84,172.14,171.64,171.68,1012092.0,168.6818,168.9763,168.4855,168.5248,1012092.0
2022-01-07 10:45:00,171.68,171.87,171.43,171.44,972231.0,168.5248,168.7113,168.2794,168.2892,972231.0
2022-01-07 10:50:00,171.45,171.63,171.03,171.36,1121653.0,168.299,168.4757,167.8867,168.2107,1121653.0
2022-01-07 10:55:00,171.36,171.8,171.21,171.43,1156488.0,168.2107,168.6426,168.0634,168.2794,1156488.0
2022-01-07 11:00:00,171.44,171.58,171.05,171.31,848195.0,168.2892,168.4266,167.9064,168.1616,848195.0
2022-01-07 11:05:00,171.32,171.57,171.28,171.5,670231.0,168.1714,168.4168,168.1321,168.3481,670231.0
2022-01-07 11:10:00,171.49,171.77,171.36,171.62,638633.0,168.3383,168.6131,168.2107,168.4659,638633.0
2022-01-07 11:15:00,171.61,171.71,171.14,171.2,641496.0,168.4561,168.5542,167.9947,168.0536,641496.0
2022-01-07 11:20:00,171.21,171.49,171.17,171.39,609042.0,168.0634,168.3383,168.0242,168.2401,609042.0
2022-01-07 11:25:00,171.37,171.82,171.31,171.78,684322.0,168.2205,168.6622,168.1616,168.6229,684322.0
2022-01-07 11:30:00,171.78,171.84,171.57,171.78,597189.0,168.6229,168.6818,168.4168,168.6229,597189.0
2022-01-07 11:35:00,171.78,171.97,171.63,171.81,619909.0,168.6229,168.8095,168.4757,168.6524,619909.0
2022-01-07 11:40:00,171.81,172.12,171.7,171.92,659059.0,168.6524,168.9567,168.5444,168.7604,659059.0
2022-01-07 11:45:00,171.93,172.29,171.87,172.28,664592.0,168.7702,169.1236,168.7113,169.1138,664592.0
2022-01-07 11:50:00,172.28,172.67,172.23,172.66,737065.0,169.1138,169.4966,169.0647,169.4868,737065.0
2022-01-07 11:55:00,172.68,172.72,172.47,172.52,793383.0,169.5064,169.5457,169.3003,169.3493,793383.0
2022-01-07 12:00:00,172.52,172.58,172.28,172.33,513648.0,169.3493,169.4082,169.1138,169.1628,513648.0
2022-01-07 12:05:00,172.33,172.58,172.19,172.4,585626.0,169.1628,169.4082,169.0254,169.2316,585626.0
2022-01-07 12:10:00,172.4,172.62,172.27,172.43,456131.0,169.2316,169.4475,169.1039,169.261,456131.0
2022-01-07 12:15:00,172.43,172.63,172.26,172.27,452188.0,169.261,169.4573,169.0941,169.1039,452188.0
2022-01-07 12:20:00,172.27,172.28,172.02,172.21,438969.0,169.1039,169.1138,168.8585,169.045,438969.0
2022-01-07 12:25:00,172.23,172.35,172.14,172.2,395716.0,169.0647,169.1825,168.9763,169.0352,395716.0
2022-01-07 12:30:00,172.19,172.21,171.97,172.05,432799.0,169.0254,169.045,168.8095,168.888,432799.0
2022-01-07 12:35:00,172.05,172.06,171.76,171.93,384941.0,168.888,168.8978,168.6033,168.7702,384941.0
2022-01-07 12:40:00,171.93,172.21,171.87,172.13,385012.0,168.7702,169.045,168.7113,168.9665,385012.0
2022-01-07 12:45:00,172.12,172.46,172.04,172.06,499339.0,168.9567,169.2905,168.8782,168.8978,499339.0
2022-01-07 12:50:00,172.06,172.21,172.02,172.15,353563.0,168.8978,169.045,168.8585,168.9861,353563.0
2022-01-07 12:55:00,172.16,172.31,172.06,172.28,336876.0,168.996,169.1432,168.8978,169.1138,336876.0
2022-01-07 13:00:00,172.28,172.38,172.07,172.3,510013.0,169.1138,169.2119,168.9076,169.1334,510013.0
2022-01-07 13:05:00,172.29,172.45,172.23,172.34,383525.0,169.1236,169.2806,169.0647,169.1727,383525.0
2022-01-07 13:10:00,172.33,172.48,172.26,172.47,345310.0,169.1628,169.3101,169.0941,169.3003,345310.0
2022-01-07 13:15:00,172.47,172.6,172.26,172.39,408954.0,169.3003,169.4279,169.0941,169.2217,408954.0
2022-01-07 13:20:00,172.39,172.52,172.21,172.29,410363.0,169.2217,169.3493,169.045,169.1236,410363.0
2022-01-07 13:25:00,172.29,172.36,172.15,172.17,306428.0,169.1236,169.1923,168.9861,169.0058,306428.0
2022-01-07 13:30:00,172.16,172.41,172.1,172.38,365066.0,168.996,169.2414,168.9371,169.2119,365066.0
2022-01-07 13:35:00,172.38,172.55,172.27,172.33,590059.0,169.2119,169.3788,169.1039,169.1628,590059.0
2022-01-07 13:40:00,172.34,172.48,172.22,172.41,306541.0,169.1727,169.3101,169.0549,169.2414,306541.0
2022-01-07 13:45:00,172.41,172.49,172.3,172.31,261719.0,169.2414,169.3199,169.1334,169.1432,261719.0
2022-01-07 13:50:00,172.31,172.37,172.05,172.28,441854.0,169.1432,169.2021,168.888,169.1138,441854.0
2022-01-07 13:55:00,172.28,172.44,172.21,172.29,308877.0,169.1138,169.2708,169.045,169.1236,308877.0
2022-01-07 14:00:00,172.3,172.35,172.17,172.28,366521.0,169.1334,169.1825,169.0058,169.1138,366521.0
2022-01-07 14:05:00,172.28,172.34,171.99,172.25,542697.0,169.1138,169.1727,168.8291,169.0843,542697.0
2022-01-07 14:10:00,172.25,172.46,172.23,172.27,397571.0,169.0843,169.2905,169.0647,169.1039,397571.0
2022-01-07 14:15:00,172.27,172.36,172.18,172.27,349946.0,169.1039,169.1923,169.0156,169.1039,349946.0
2022-01-07 14:20:00,172.26,172.27,172.0,172.03,438266.0,169.0941,169.1039,168.8389,168.8684,438266.0
2022-01-07 14:25:00,172.03,172.18,171.87,172.13,379375.0,168.8684,169.0156,168.7113,168.9665,379375.0
2022-01-07 14:30:00,172.12,172.22,172.06,172.12,288748.0,168.9567,169.0549,168.8978,168.9567,288748.0
2022-01-07 14:35:00,172.12,172.43,172.06,172.41,403759.0,168.9567,169.261,168.8978,169.2414,403759.0
2022-01-07 14:40:00,172.41,172.61,172.34,172.48,678807.0,169.2414,169.4377,169.1727,169.3101,678807.0
2022-01-07 14:45:00,172.49,172.79,172.35,172.73,584235.0,169.3199,169.6144,169.1825,169.5555,584235.0
2022-01-07 14:50:00,172.73,173.03,172.66,172.97,762857.0,169.5555,169.85,169.4868,169.7911,762857.0
2022-01-07 14:55:00,172.97,173.1,172.89,173.09,646207.0,169.7911,169.9187,169.7125,169.9089,646207.0
2022-01-07 15:00:00,173.09,173.26,172.97,173.19,733981.0,169.9089,170.0757,169.7911,170.007,733981.0
2022-01-07 15:05:00,173.2,173.59,173.13,173.25,1129204.0,170.0168,170.3997,169.9481,170.0659,1129204.0
2022-01-07 15:10:00,173.25,173.29,172.99,173.04,600317.0,170.0659,170.1052,169.8107,169.8598,600317.0
2022-01-07 15:15:00,173.04,173.55,173.03,173.51,960872.0,169.8598,170.3604,169.85,170.3212,960872.0
2022-01-07 15:20:00,173.5,173.69,173.13,173.27,938977.0,170.3113,170.4978,169.9481,170.0856,938977.0
2022-01-07 15:25:00,173.26,173.27,172.82,173.02,860951.0,170.0757,170.0856,169.6438,169.8402,860951.0
2022-01-07 15:30:00,173.02,173.26,172.83,173.0,930974.0,169.8402,170.0757,169.6537,169.8205,930974.0
2022-01-07 15:35:00,173.0,173.15,172.85,173.08,580888.0,169.8205,169.9678,169.6733,169.8991,580888.0
2022-01-07 15:40:00,173.07,173.1,172.68,172.78,761060.0,169.8892,169.9187,169.5064,169.6046,761060.0
2022-01-07 15:45:00,172.78,173.21,172.67,173.1,852691.0,169.6046,170.0267,169.4966,169.9187,852691.0
2022-01-07 15:50:00,173.09,173.25,172.21,172.26,1487696.0,169.9089,170.0659,169.045,169.0941,1487696.0
2022-01-07 15:55:00,172.28,172.58,171.9,172.22,2765751.0,169.1138,169.4082,168.7407,169.0549,2765751.0
2022-01-10 09:30:00,169.08,171.7,168.75,169.95,4930320.0,165.9726,168.5444,165.6486,166.8266,4930320.0
2022-01-10 09:35:00,169.94,170.15,169.39,169.85,2196678.0,166.8168,167.0229,166.2769,166.7284,2196678.0
2022-01-10 09:40:00,169.85,170.55,169.63,170.33,2057746.0,166.7284,167.4156,166.5125,167.1996,2057746.0
2022-01-10 09:45:00,170.33,170.93,170.1,170.81,1677341.0,167.1996,167.7886,166.9738,167.6708,1677341.0
2022-01-10 09:50:00,170.83,171.2,169.76,169.88,1759198.0,167.6904,168.0536,166.6401,166.7579,1759198.0
2022-01-10 09:55:00,169.87,169.94,169.26,169.53,1462976.0,166.7481,166.8168,166.1493,166.4143,1462976.0
2022-01-10 10:00:00,169.46,169.72,168.81,168.85,1403950.0,166.3456,166.6008,165.7075,165.7468,1403950.0
2022-01-10 10:05:00,168.85,169.6,168.78,169.46,1551659.0,165.7468,166.483,165.6781,166.3456,1551659.0
2022-01-10 10:10:00,169.45,169.45,168.49,168.67,1776310.0,166.3358,166.3358,165.3934,165.5701,1776310.0
2022-01-10 10:15:00,168.67,169.05,168.46,168.74,1144464.0,165.5701,165.9431,165.364,165.6388,1144464.0
2022-01-10 10:20:00,168.75,169.19,168.37,168.38,1180698.0,165.6486,166.0805,165.2756,165.2854,1180698.0
2022-01-10 10:25:00,168.38,168.78,168.37,168.73,904406.0,165.2854,165.6781,165.2756,165.629,904406.0
2022-01-10 10:30:00,168.71,168.99,168.47,168.58,1108961.0,165.6094,165.8842,165.3738,165.4818,1108961.0
2022-01-10 10:35:00,168.58,168.79,168.17,168.54,1346542.0,165.4818,165.6879,165.0793,165.4425,1346542.0
2022-01-10 10:40:00,168.55,168.9,168.23,168.36,927806.0,165.4523,165.7959,165.1382,165.2658,927806.0
2022-01-10 10:45:00,168.35,168.81,168.3,168.58,766664.0,165.256,165.7075,165.2069,165.4818,766664.0
2022-01-10 10:50:00,168.58,169.0,168.32,168.81,934038.0,165.4818,165.894,165.2265,165.7075,934038.0
2022-01-10 10:55:00,168.8,168.84,168.45,168.69,706285.0,165.6977,165.737,165.3541,165.5897,706285.0
2022-01-10 11:00:00,168.7,168.93,168.45,168.7,754287.0,165.5996,165.8253,165.3541,165.5996,754287.0
2022-01-10 11:05:00,168.7,169.19,168.6,169.14,943624.0,165.5996,166.0805,165.5014,166.0315,943624.0
2022-01-10 11:10:00,169.12,169.5,168.98,169.35,1074713.0,166.0118,166.3849,165.8744,166.2376,1074713.0
2022-01-10 11:15:00,169.35,169.82,169.13,169.7,1240861.0,166.2376,166.699,166.0217,166.5812,1240861.0
2022-01-10 11:20:00,169.7,169.82,169.47,169.74,625167.0,166.5812,166.699,166.3554,166.6204,625167.0
2022-01-10 11:25:00,169.72,170.02,169.59,169.93,830076.0,166.6008,166.8953,166.4732,166.8069,830076.0
2022-01-10 11:30:00,169.93,169.93,169.3,169.45,752626.0,166.8069,166.8069,166.1885,166.3358,752626.0
2022-01-10 11:35:00,169.44,169.49,169.06,169.1,604417.0,166.326,166.375,165.9529,165.9922,604417.0
2022-01-10 11:40:00,169.1,169.29,169.01,169.2,660221.0,165.9922,166.1787,165.9039,166.0904,660221.0
2022-01-10 11:45:00,169.2,169.37,169.03,169.15,652225.0,166.0904,166.2572,165.9235,166.0413,652225.0
2022-01-10 11:50:00,169.14,169.17,168.79,168.86,628446.0,166.0315,166.0609,165.6879,165.7566,628446.0
2022-01-10 11:55:00,168.87,169.17,168.75,169.08,552629.0,165.7664,166.0609,165.6486,165.9726,552629.0
2022-01-10 12:00:00,169.07,169.11,168.64,168.7,584454.0,165.9628,166.002,165.5407,165.5996,584454.0
2022-01-10 12:05:00,168.71,168.72,168.29,168.3,1059737.0,165.6094,165.6192,165.1971,165.2069,1059737.0
2022-01-10 12:10:00,168.29,168.92,168.29,168.85,798192.0,165.1971,165.8155,165.1971,165.7468,798192.0
2022-01-10 12:15:00,168.84,168.91,168.51,168.55,537457.0,165.737,165.8057,165.413,165.4523,537457.0
2022-01-10 12:20:00,168.54,168.74,168.51,168.72,531648.0,165.4425,165.6388,165.413,165.6192,531648.0
2022-01-10 12:25:00,168.72,169.06,168.65,168.92,579891.0,165.6192,165.9529,165.5505,165.8155,579891.0
2022-01-10 12:30:00,168.9,169.14,168.74,169.07,607874.0,165.7959,166.0315,165.6388,165.9628,607874.0
2022-01-10 12:35:00,169.07,169.31,168.98,169.25,592261.0,165.9628,166.1983,165.8744,166.1394,592261.0
2022-01-10 12:40:00,169.24,169.72,169.11,169.38,712309.0,166.1296,166.6008,166.002,166.2671,712309.0
2022-01-10 12:45:00,169.38,169.57,169.31,169.37,511310.0,166.2671,166.4536,166.1983,166.2572,511310.0
2022-01-10 12:50:00,169.38,170.14,169.16,169.93,926272.0,166.2671,167.0131,166.0511,166.8069,926272.0
2022-01-10 12:55:00,169.94,169.97,169.59,169.66,529374.0,166.8168,166.8462,166.4732,166.5419,529374.0
2022-01-10 13:00:00,169.64,170.08,169.53,170.05,1041618.0,166.5223,166.9542,166.4143,166.9247,1041618.0
2022-01-10 13:05:00,170.04,170.2,169.87,170.01,702843.0,166.9149,167.072,166.7481,166.8855,702843.0
2022-01-10 13:10:00,170.0,170.2,169.84,170.15,653206.0,166.8757,167.072,166.7186,167.0229,653206.0
2022-01-10 13:15:00,170.15,170.57,169.99,170.54,940297.0,167.0229,167.4352,166.8658,167.4057,940297.0
2022-01-10 13:20:00,170.53,170.67,170.28,170.51,803078.0,167.3959,167.5333,167.1505,167.3763,803078.0
2022-01-10 13:25:00,170.5,170.75,170.44,170.62,634859.0,167.3665,167.6119,167.3076,167.4843,634859.0
2022-01-10 13:30:00,170.61,170.94,170.51,170.61,814921.0,167.4745,167.7984,167.3763,167.4745,814921.0
2022-01-10 13:35:00,170.61,170.82,170.44,170.65,544004.0,167.4745,167.6806,167.3076,167.5137,544004.0
2022-01-10 13:40:00,170.64,171.2,170.56,171.09,868608.0,167.5039,168.0536,167.4254,167.9456,868608.0
2022-01-10 13:45:00,171.09,171.2,170.86,171.13,696670.0,167.9456,168.0536,167.7199,167.9849,696670.0
2022-01-10 13:50:00,171.12,171.44,171.09,171.25,667364.0,167.9751,168.2892,167.9456,168.1027,667364.0
2022-01-10 13:55:00,171.26,171.45,171.1,171.16,792413.0,168.1125,168.299,167.9554,168.0143,792413.0
2022-01-10 14:00:00,171.16,171.56,171.1,171.5,765009.0,168.0143,168.407,167.9554,168.3481,765009.0
2022-01-10 14:05:00,171.5,171.66,171.29,171.5,535693.0,168.3481,168.5052,168.142,168.3481,535693.0
2022-01-10 14:10:00,171.49,171.5,170.96,171.06,822788.0,168.3383,168.3481,167.818,167.9162,822788.0
2022-01-10 14:15:00,171.06,171.43,170.98,171.04,745193.0,167.9162,168.2794,167.8377,167.8965,745193.0
2022-01-10 14:20:00,171.05,171.13,170.84,170.9,662810.0,167.9064,167.9849,167.7002,167.7591,662810.0
2022-01-10 14:25:00,170.89,170.98,170.72,170.8,672138.0,167.7493,167.8377,167.5824,167.661,672138.0
2022-01-10 14:30:00,170.81,171.11,170.68,171.11,725540.0,167.6708,167.9653,167.5432,167.9653,725540.0
2022-01-10 14:35:00,171.1,171.18,170.83,170.86,648992.0,167.9554,168.034,167.6904,167.7199,648992.0
2022-01-10 14:40:00,170.86,171.11,170.56,170.59,695252.0,167.7199,167.9653,167.4254,167.4548,695252.0
2022-01-10 14:45:00,170.61,170.77,170.57,170.67,486239.0,167.4745,167.6315,167.4352,167.5333,486239.0
2022-01-10 14:50:00,170.67,170.71,170.35,170.42,649808.0,167.5333,167.5726,167.2192,167.2879,649808.0
2022-01-10 14:55:00,170.43,170.78,170.38,170.69,630549.0,167.2978,167.6413,167.2487,167.553,630549.0
2022-01-10 15:00:00,170.7,170.93,170.52,170.57,831916.0,167.5628,167.7886,167.3861,167.4352,831916.0
2022-01-10 15:05:00,170.58,170.6,169.98,170.21,980677.0,167.445,167.4646,166.856,167.0818,980677.0
2022-01-10 15:10:00,170.21,170.51,170.04,170.11,590356.0,167.0818,167.3763,166.9149,166.9836,590356.0
2022-01-10 15:15:00,170.12,170.6,169.97,170.47,839307.0,166.9935,167.4646,166.8462,167.337,839307.0
2022-01-10 15:20:00,170.46,170.65,170.32,170.64,683157.0,167.3272,167.5137,167.1898,167.5039,683157.0
2022-01-10 15:25:00,170.64,170.79,170.5,170.59,615627.0,167.5039,167.6511,167.3665,167.4548,615627.0
2022-01-10 15:30:00,170.59,171.04,170.38,171.03,987028.0,167.4548,167.8965,167.2487,167.8867,987028.0
2022-01-10 15:35:00,171.03,171.41,170.95,171.22,1073197.0,167.8867,168.2597,167.8082,168.0732,1073197.0
2022-01-10 15:40:00,171.22,171.54,170.97,171.15,1161102.0,168.0732,168.3874,167.8278,168.0045,1161102.0
2022-01-10 15:45:00,171.15,171.27,170.93,171.19,1155063.0,168.0045,168.1223,167.7886,168.0438,1155063.0
2022-01-10 15:50:00,171.2,171.99,171.17,171.65,1693294.0,168.0536,168.8291,168.0242,168.4953,1693294.0
2022-01-10 15:55:00,171.66,172.5,171.64,172.16,3306933.0,168.5052,169.3297,168.4855,168.996,3306933.0
2022-01-11 09:30:00,172.37,172.7,171.36,171.69,2164975.0,169.2021,169.526,168.2107,168.5346,2164975.0
2022-01-11 09:35:00,171.67,172.47,171.62,172.09,1255036.0,168.515,169.3003,168.4659,168.9273,1255036.0
2022-01-11 09:40:00,172.09,172.17,170.89,171.03,1343017.0,168.9273,169.0058,167.7493,167.8867,1343017.0
2022-01-11 09:45:00,171.04,171.64,170.91,171.15,1144863.0,167.8965,168.4855,167.7689,168.0045,1144863.0
2022-01-11 09:50:00,171.14,171.79,171.02,171.11,1282188.0,167.9947,168.6328,167.8769,167.9653,1282188.0
2022-01-11 09:55:00,171.1,171.71,170.82,171.56,1216705.0,167.9554,168.5542,167.6806,168.407,1216705.0
2022-01-11 10:00:00,171.6,172.09,171.31,172.01,914683.0,168.4463,168.9273,168.1616,168.8487,914683.0
2022-01-11 10:05:00,172.03,172.23,171.75,171.82,1020978.0,168.8684,169.0647,168.5935,168.6622,1020978.0
2022-01-11 10:10:00,171.81,172.56,171.69,172.1,1044664.0,168.6524,169.3886,168.5346,168.9371,1044664.0
2022-01-11 10:15:00,172.13,172.27,171.77,172.01,956933.0,168.9665,169.1039,168.6131,168.8487,956933.0
2022-01-11 10:20:00,172.01,172.38,171.96,172.12,742879.0,168.8487,169.2119,168.7996,168.9567,742879.0
2022-01-11 10:25:00,172.12,172.28,171.85,172.2,771749.0,168.9567,169.1138,168.6917,169.0352,771749.0
2022-01-11 10:30:00,172.22,172.63,171.56,171.57,1123166.0,169.0549,169.4573,168.407,168.4168,1123166.0
2022-01-11 10:35:00,171.57,171.75,171.37,171.59,795536.0,168.4168,168.5935,168.2205,168.4364,795536.0
2022-01-11 10:40:00,171.6,171.64,171.0,171.07,785122.0,168.4463,168.4855,167.8573,167.926,785122.0
2022-01-11 10:45:00,171.07,171.44,170.97,171.26,946082.0,167.926,168.2892,167.8278,168.1125,946082.0
2022-01-11 10:50:00,171.29,171.4,171.05,171.4,499379.0,168.142,168.2499,167.9064,168.2499,499379.0
2022-01-11 10:55:00,171.39,171.67,171.28,171.53,658445.0,168.2401,168.515,168.1321,168.3775,658445.0
2022-01-11 11:00:00,171.55,172.37,171.49,172.22,999901.0,168.3972,169.2021,168.3383,169.0549,999901.0
2022-01-11 11:05:00,172.21,172.52,172.19,172.39,874211.0,169.045,169.3493,169.0254,169.2217,874211.0
2022-01-11 11:10:00,172.39,173.36,172.38,173.31,1364837.0,169.2217,170.1739,169.2119,170.1248,1364837.0
2022-01-11 11:15:00,173.32,174.1,173.15,173.83,1474633.0,170.1346,170.9003,169.9678,170.6353,1474633.0
2022-01-11 11:20:00,173.82,173.9,173.34,173.52,1164341.0,170.6255,170.704,170.1543,170.331,1164341.0
2022-01-11 11:25:00,173.51,174.12,173.47,174.07,893837.0,170.3212,170.9199,170.2819,170.8709,893837.0
2022-01-11 11:30:00,174.06,174.12,173.79,173.98,647143.0,170.861,170.9199,170.596,170.7825,647143.0
2022-01-11 11:35:00,173.99,174.57,173.98,174.48,1083159.0,170.7923,171.3617,170.7825,171.2733,1083159.0
2022-01-11 11:40:00,174.48,174.98,174.44,174.71,1143900.0,171.2733,171.7641,171.2341,171.4991,1143900.0
2022-01-11 11:45:00,174.69,174.81,174.26,174.28,1003240.0,171.4795,171.5973,171.0574,171.077,1003240.0
2022-01-11 11:50:00,174.28,174.65,174.27,174.52,900346.0,171.077,171.4402,171.0672,171.3126,900346.0
2022-01-11 11:55:00,174.51,174.87,174.35,174.83,887188.0,171.3028,171.6562,171.1457,171.6169,887188.0
2022-01-11 12:00:00,174.84,175.04,174.74,174.8,1042871.0,171.6267,171.823,171.5285,171.5874,1042871.0
2022-01-11 12:05:00,174.8,174.91,174.49,174.75,553706.0,171.5874,171.6954,171.2831,171.5384,553706.0
2022-01-11 12:10:00,174.76,174.78,174.51,174.63,491474.0,171.5482,171.5678,171.3028,171.4206,491474.0
2022-01-11 12:15:00,174.64,174.88,174.5,174.75,651702.0,171.4304,171.666,171.293,171.5384,651702.0
2022-01-11 12:20:00,174.76,174.82,174.42,174.43,509133.0,171.5482,171.6071,171.2144,171.2242,509133.0
2022-01-11 12:25:00,174.43,174.46,173.95,174.0,820319.0,171.2242,171.2537,170.7531,170.8021,820319.0
2022-01-11 12:30:00,174.01,174.29,173.97,174.09,489773.0,170.812,171.0868,170.7727,170.8905,489773.0
2022-01-11 12:35:00,174.09,174.35,174.05,174.18,497399.0,170.8905,171.1457,170.8512,170.9788,497399.0
2022-01-11 12:40:00,174.19,174.33,172.59,174.28,490381.0,170.9887,171.1261,169.4181,171.077,490381.0
2022-01-11 12:45:00,174.28,174.44,174.19,174.2,325454.0,171.077,171.2341,170.9887,170.9985,325454.0
2022-01-11 12:50:00,174.21,174.41,174.12,174.39,375271.0,171.0083,171.2046,170.9199,171.185,375271.0
2022-01-11 12:55:00,174.4,174.42,174.15,174.26,311070.0,171.1948,171.2144,170.9494,171.0574,311070.0
2022-01-11 13:00:00,174.26,174.3,173.93,174.11,397211.0,171.0574,171.0966,170.7334,170.9101,397211.0
2022-01-11 13:05:00,174.11,174.12,173.74,173.96,446125.0,170.9101,170.9199,170.5469,170.7629,446125.0
2022-01-11 13:10:00,173.96,174.42,173.95,174.29,452377.0,170.7629,171.2144,170.7531,171.0868,452377.0
2022-01-11 13:15:00,174.29,174.44,174.21,174.42,331280.0,171.0868,171.2341,171.0083,171.2144,331280.0
2022-01-11 13:20:00,174.43,174.77,174.4,174.66,517549.0,171.2242,171.558,171.1948,171.45,517549.0
2022-01-11 13:25:00,174.66,174.67,174.41,174.44,295010.0,171.45,171.4598,171.2046,171.2341,295010.0
2022-01-11 13:30:00,174.44,174.52,174.33,174.4,298352.0,171.2341,171.3126,171.1261,171.1948,298352.0
2022-01-11 13:35:00,174.41,174.48,174.28,174.31,287329.0,171.2046,171.2733,171.077,171.1064,287329.0
2022-01-11 13:40:00,174.31,174.42,174.23,174.31,274825.0,171.1064,171.2144,171.0279,171.1064,274825.0
2022-01-11 13:45:00,174.31,174.53,174.17,174.27,385914.0,171.1064,171.3224,170.969,171.0672,385914.0
2022-01-11 13:50:00,174.28,174.31,174.14,174.27,261175.0,171.077,171.1064,170.9396,171.0672,261175.0
2022-01-11 13:55:00,174.27,174.51,174.24,174.49,296142.0,171.0672,171.3028,171.0377,171.2831,296142.0
2022-01-11 14:00:00,174.49,174.56,174.17,174.19,426021.0,171.2831,171.3519,170.969,170.9887,426021.0
2022-01-11 14:05:00,174.19,174.29,173.87,174.09,480007.0,170.9887,171.0868,170.6745,170.8905,480007.0
2022-01-11 14:10:00,174.11,174.27,174.01,174.15,386066.0,170.9101,171.0672,170.812,170.9494,386066.0
2022-01-11 14:15:00,174.16,174.33,174.16,174.25,277575.0,170.9592,171.1261,170.9592,171.0476,277575.0
2022-01-11 14:20:00,174.25,174.4,174.09,174.36,394151.0,171.0476,171.1948,170.8905,171.1555,394151.0
2022-01-11 14:25:00,174.36,174.48,174.32,174.46,382314.0,171.1555,171.2733,171.1163,171.2537,382314.0
2022-01-11 14:30:00,174.47,174.48,174.21,174.3,462240.0,171.2635,171.2733,171.0083,171.0966,462240.0
2022-01-11 14:35:00,174.29,174.67,174.26,174.66,564812.0,171.0868,171.4598,171.0574,171.45,564812.0
2022-01-11 14:40:00,174.66,174.77,174.57,174.76,518045.0,171.45,171.558,171.3617,171.5482,518045.0
2022-01-11 14:45:00,174.77,175.02,174.71,175.0,686584.0,171.558,171.8034,171.4991,171.7838,686584.0
2022-01-11 14:50:00,175.0,175.01,174.7,174.92,627467.0,171.7838,171.7936,171.4893,171.7052,627467.0
2022-01-11 14:55:00,174.91,175.11,174.82,174.84,667056.0,171.6954,171.8917,171.6071,171.6267,667056.0
2022-01-11 15:00:00,174.84,174.98,174.79,174.91,560656.0,171.6267,171.7641,171.5776,171.6954,560656.0
2022-01-11 15:05:00,174.91,175.12,174.89,174.99,627050.0,171.6954,171.9016,171.6758,171.774,627050.0
2022-01-11 15:10:00,174.99,175.02,174.75,174.95,553737.0,171.774,171.8034,171.5384,171.7347,553737.0
2022-01-11 15:15:00,174.94,175.03,174.65,174.69,602925.0,171.7249,171.8132,171.4402,171.4795,602925.0
2022-01-11 15:20:00,174.69,174.87,174.68,174.75,423375.0,171.4795,171.6562,171.4696,171.5384,423375.0
2022-01-11 15:25:00,174.74,174.92,174.62,174.83,633706.0,171.5285,171.7052,171.4108,171.6169,633706.0
2022-01-11 15:30:00,174.84,175.05,174.82,174.98,838764.0,171.6267,171.8328,171.6071,171.7641,838764.0
2022-01-11 15:35:00,174.98,175.18,174.94,175.02,1003742.0,171.7641,171.9605,171.7249,171.8034,1003742.0
2022-01-11 15:40:00,175.01,175.09,174.84,174.9,813812.0,171.7936,171.8721,171.6267,171.6856,813812.0
2022-01-11 15:45:00,174.9,174.93,174.71,174.74,692114.0,171.6856,171.7151,171.4991,171.5285,692114.0
2022-01-11 15:50:00,174.74,174.81,174.4,174.59,1408577.0,171.5285,171.5973,171.1948,171.3813,1408577.0
2022-01-11 15:55:00,174.59,175.17,174.58,175.09,2303589.0,171.3813,171.9506,171.3715,171.8721,2303589.0
2022-01-12 09:30:00,176.09,176.79,175.61,176.59,2985308.0,172.8537,173.5409,172.3826,173.3445,2985308.0
2022-01-12 09:35:00,176.58,176.7,175.98,176.33,1591984.0,173.3347,173.4525,172.7458,173.0893,1591984.0
2022-01-12 09:40:00,176.32,176.41,175.3,175.65,1480093.0,173.0795,173.1679,172.0783,172.4218,1480093.0
2022-01-12 09:45:00,175.65,175.85,175.33,175.71,1067866.0,172.4218,172.6181,172.1077,172.4807,1067866.0
2022-01-12 09:50:00,175.72,176.36,175.52,176.03,1129526.0,172.4905,173.1188,172.2942,172.7948,1129526.0
2022-01-12 09:55:00,176.03,176.4,175.83,176.32,1038387.0,172.7948,173.158,172.5985,173.0795,1038387.0
2022-01-12 10:00:00,176.33,176.52,176.14,176.3,1057398.0,173.0893,173.2758,172.9028,173.0599,1057398.0
2022-01-12 10:05:00,176.3,176.8,176.06,176.79,1222539.0,173.0599,173.5507,172.8243,173.5409,1222539.0
2022-01-12 10:10:00,176.79,177.18,176.74,177.07,1542126.0,173.5409,173.9237,173.4918,173.8157,1542126.0
2022-01-12 10:15:00,177.08,177.11,176.56,176.77,1241722.0,173.8255,173.855,173.3151,173.5212,1241722.0
2022-01-12 10:20:00,176.76,176.91,176.44,176.6,1032262.0,173.5114,173.6587,173.1973,173.3544,1032262.0
2022-01-12 10:25:00,176.61,177.02,176.5,176.76,972823.0,173.3642,173.7666,173.2562,173.5114,972823.0
2022-01-12 10:30:00,176.75,176.84,176.21,176.29,985524.0,173.5016,173.59,172.9715,173.0501,985524.0
2022-01-12 10:35:00,176.29,176.54,175.96,175.98,844508.0,173.0501,173.2955,172.7261,172.7458,844508.0
2022-01-12 10:40:00,175.98,176.21,175.58,175.77,1042921.0,172.7458,172.9715,172.3531,172.5396,1042921.0
2022-01-12 10:45:00,175.76,176.05,175.56,175.57,906682.0,172.5298,172.8145,172.3335,172.3433,906682.0
2022-01-12 10:50:00,175.58,175.65,175.31,175.4,948857.0,172.3531,172.4218,172.0881,172.1764,948857.0
2022-01-12 10:55:00,175.4,175.82,175.3,175.65,954797.0,172.1764,172.5887,172.0783,172.4218,954797.0
2022-01-12 11:00:00,175.64,175.92,175.41,175.42,834731.0,172.412,172.6869,172.1862,172.196,834731.0
2022-01-12 11:05:00,175.41,175.54,174.82,175.34,1479929.0,172.1862,172.3138,171.6071,172.1175,1479929.0
2022-01-12 11:10:00,175.33,175.69,175.33,175.53,807741.0,172.1077,172.4611,172.1077,172.304,807741.0
2022-01-12 11:15:00,175.52,175.77,175.31,175.55,891503.0,172.2942,172.5396,172.0881,172.3237,891503.0
2022-01-12 11:20:00,175.55,175.78,175.38,175.59,751674.0,172.3237,172.5494,172.1568,172.3629,751674.0
2022-01-12 11:25:00,175.59,175.85,175.51,175.64,730622.0,172.3629,172.6181,172.2844,172.412,730622.0
2022-01-12 11:30:00,175.64,176.06,175.63,175.96,819723.0,172.412,172.8243,172.4022,172.7261,819723.0
2022-01-12 11:35:00,175.96,176.21,175.88,175.99,706950.0,172.7261,172.9715,172.6476,172.7556,706950.0
2022-01-12 11:40:00,175.97,176.26,175.8,175.92,721262.0,172.7359,173.0206,172.5691,172.6869,721262.0
2022-01-12 11:45:00,175.92,176.0,175.7,175.75,616526.0,172.6869,172.7654,172.4709,172.52,616526.0
2022-01-12 11:50:00,175.76,176.12,175.73,176.08,517167.0,172.5298,172.8832,172.5004,172.8439,517167.0
2022-01-12 11:55:00,176.09,176.13,175.77,175.83,472704.0,172.8537,172.893,172.5396,172.5985,472704.0
2022-01-12 12:00:00,175.84,176.04,175.77,175.91,401648.0,172.6083,172.8047,172.5396,172.677,401648.0
2022-01-12 12:05:00,175.9,175.91,175.4,175.55,676481.0,172.6672,172.677,172.1764,172.3237,676481.0
2022-01-12 12:10:00,175.54,175.61,175.34,175.41,420003.0,172.3138,172.3826,172.1175,172.1862,420003.0
2022-01-12 12:15:00,175.41,175.75,175.31,175.64,630257.0,172.1862,172.52,172.0881,172.412,630257.0
2022-01-12 12:20:00,175.62,175.67,175.48,175.66,317288.0,172.3924,172.4415,172.2549,172.4316,317288.0
2022-01-12 12:25:00,175.66,175.91,175.63,175.78,482590.0,172.4316,172.677,172.4022,172.5494,482590.0
2022-01-12 12:30:00,175.78,176.23,175.73,176.21,743281.0,172.5494,172.9912,172.5004,172.9715,743281.0
2022-01-12 12:35:00,176.21,176.39,176.13,176.14,734989.0,172.9715,173.1482,172.893,172.9028,734989.0
2022-01-12 12:40:00,176.15,176.2,175.96,176.02,362750.0,172.9126,172.9617,172.7261,172.785,362750.0
2022-01-12 12:45:00,176.03,176.1,175.79,176.03,510316.0,172.7948,172.8636,172.5592,172.7948,510316.0
2022-01-12 12:50:00,176.03,176.26,176.01,176.23,550495.0,172.7948,173.0206,172.7752,172.9912,550495.0
2022-01-12 12:55:00,176.22,176.32,176.15,176.24,359792.0,172.9813,173.0795,172.9126,173.001,359792.0
2022-01-12 13:00:00,176.24,176.28,175.97,176.08,448271.0,173.001,173.0402,172.7359,172.8439,448271.0
2022-01-12 13:05:00,176.08,176.15,175.97,176.08,288216.0,172.8439,172.9126,172.7359,172.8439,288216.0
2022-01-12 13:10:00,176.07,176.2,175.76,175.87,468082.0,172.8341,172.9617,172.5298,172.6378,468082.0
2022-01-12 13:15:00,175.87,175.89,175.69,175.86,396710.0,172.6378,172.6574,172.4611,172.628,396710.0
2022-01-12 13:20:00,175.85,175.86,175.7,175.81,243599.0,172.6181,172.628,172.4709,172.5789,243599.0
2022-01-12 13:25:00,175.8,175.92,175.57,175.69,490574.0,172.5691,172.6869,172.3433,172.4611,490574.0
2022-01-12 13:30:00,175.69,175.86,175.53,175.78,461655.0,172.4611,172.628,172.304,172.5494,461655.0
2022-01-12 13:35:00,175.79,175.79,175.54,175.73,337601.0,172.5592,172.5592,172.3138,172.5004,337601.0
2022-01-12 13:40:00,175.72,175.9,175.67,175.78,342176.0,172.4905,172.6672,172.4415,172.5494,342176.0
2022-01-12 13:45:00,175.78,176.03,175.68,175.84,421487.0,172.5494,172.7948,172.4513,172.6083,421487.0
2022-01-12 13:50:00,175.83,175.87,175.47,175.59,643926.0,172.5985,172.6378,172.2451,172.3629,643926.0
2022-01-12 13:55:00,175.59,175.68,175.47,175.57,317835.0,172.3629,172.4513,172.2451,172.3433,317835.0
2022-01-12 14:00:00,175.56,175.57,175.22,175.28,644816.0,172.3335,172.3433,171.9997,172.0586,644816.0
2022-01-12 14:05:00,175.28,175.48,175.23,175.33,531216.0,172.0586,172.2549,172.0095,172.1077,531216.0
2022-01-12 14:10:00,175.32,175.67,175.25,175.57,443331.0,172.0979,172.4415,172.0292,172.3433,443331.0
2022-01-12 14:15:00,175.57,175.66,175.48,175.6,301821.0,172.3433,172.4316,172.2549,172.3727,301821.0
2022-01-12 14:20:00,175.59,175.8,175.55,175.76,391220.0,172.3629,172.5691,172.3237,172.5298,391220.0
2022-01-12 14:25:00,175.76,175.81,175.68,175.7,427038.0,172.5298,172.5789,172.4513,172.4709,427038.0
2022-01-12 14:30:00,175.7,175.75,175.38,175.54,570093.0,172.4709,172.52,172.1568,172.3138,570093.0
2022-01-12 14:35:00,175.54,175.68,175.41,175.64,350656.0,172.3138,172.4513,172.1862,172.412,350656.0
2022-01-12 14:40:00,175.64,175.65,175.38,175.42,307660.0,172.412,172.4218,172.1568,172.196,307660.0
2022-01-12 14:45:00,175.42,175.59,175.35,175.52,410630.0,172.196,172.3629,172.1273,172.2942,410630.0
2022-01-12 14:50:00,175.52,175.61,175.45,175.58,296067.0,172.2942,172.3826,172.2255,172.3531,296067.0
2022-01-12 14:55:00,175.57,175.71,175.45,175.5,409789.0,172.3433,172.4807,172.2255,172.2746,409789.0
2022-01-12 15:00:00,175.5,175.6,175.08,175.35,651466.0,172.2746,172.3727,171.8623,172.1273,651466.0
2022-01-12 15:05:00,175.36,175.45,175.23,175.28,420658.0,172.1372,172.2255,172.0095,172.0586,420658.0
2022-01-12 15:10:00,175.28,175.56,175.28,175.54,471265.0,172.0586,172.3335,172.0586,172.3138,471265.0
2022-01-12 15:15:00,175.55,175.6,175.31,175.38,455284.0,172.3237,172.3727,172.0881,172.1568,455284.0
2022-01-12 15:20:00,175.39,175.53,175.29,175.45,411501.0,172.1666,172.304,172.0684,172.2255,411501.0
2022-01-12 15:25:00,175.45,175.5,175.23,175.46,459252.0,172.2255,172.2746,172.0095,172.2353,459252.0
2022-01-12 15:30:00,175.45,175.59,175.37,175.45,489220.0,172.2255,172.3629,172.147,172.2255,489220.0
2022-01-12 15:35:00,175.46,175.56,175.33,175.42,567389.0,172.2353,172.3335,172.1077,172.196,567389.0
2022-01-12 15:40:00,175.42,175.7,175.32,175.68,605920.0,172.196,172.4709,172.0979,172.4513,605920.0
2022-01-12 15:45:00,175.68,175.94,175.47,175.53,947824.0,172.4513,172.7065,172.2451,172.304,947824.0
2022-01-12 15:50:00,175.53,175.69,175.3,175.39,1476787.0,172.304,172.4611,172.0783,172.1666,1476787.0
2022-01-12 15:55:00,175.39,175.61,175.15,175.61,2133232.0,172.1666,172.3826,171.931,172.3826,2133232.0
2022-01-13 09:30:00,175.77,176.27,175.55,176.0,2310240.0,172.5396,173.0304,172.3237,172.7654,2310240.0
2022-01-13 09:35:00,175.96,176.62,175.78,176.36,1591794.0,172.7261,173.374,172.5494,173.1188,1591794.0
2022-01-13 09:40:00,176.34,176.59,176.01,176.12,1138998.0,173.0991,173.3445,172.7752,172.8832,1138998.0
2022-01-13 09:45:00,176.12,176.42,175.94,176.08,1088208.0,172.8832,173.1777,172.7065,172.8439,1088208.0
2022-01-13 09:50:00,176.08,176.24,175.94,176.01,956188.0,172.8439,173.001,172.7065,172.7752,956188.0
2022-01-13 09:55:00,176.03,176.32,175.97,176.02,956338.0,172.7948,173.0795,172.7359,172.785,956338.0
2022-01-13 10:00:00,176.02,176.18,175.5,175.67,853347.0,172.785,172.9421,172.2746,172.4415,853347.0
2022-01-13 10:05:00,175.67,175.95,175.65,175.79,619120.0,172.4415,172.7163,172.4218,172.5592,619120.0
2022-01-13 10:10:00,175.8,175.8,174.88,175.1,1457417.0,172.5691,172.5691,171.666,171.8819,1457417.0
2022-01-13 10:15:00,175.09,175.21,174.92,175.17,955721.0,171.8721,171.9899,171.7052,171.9506,955721.0
2022-01-13 10:20:00,175.16,175.45,175.13,175.4,924843.0,171.9408,172.2255,171.9114,172.1764,924843.0
2022-01-13 10:25:00,175.39,175.75,175.26,175.58,808315.0,172.1666,172.52,172.039,172.3531,808315.0
2022-01-13 10:30:00,175.57,175.75,175.3,175.4,828779.0,172.3433,172.52,172.0783,172.1764,828779.0
2022-01-13 10:35:00,175.39,175.68,175.29,175.44,905643.0,172.1666,172.4513,172.0684,172.2157,905643.0
2022-01-13 10:40:00,175.44,175.75,175.4,175.56,875337.0,172.2157,172.52,172.1764,172.3335,875337.0
2022-01-13 10:45:00,175.56,175.65,175.36,175.38,793701.0,172.3335,172.4218,172.1372,172.1568,793701.0
2022-01-13 10:50:00,175.38,175.42,174.7,175.06,1409598.0,172.1568,172.196,171.4893,171.8427,1409598.0
2022-01-13 10:55:00,175.06,175.45,175.06,175.43,923820.0,171.8427,172.2255,171.8427,172.2059,923820.0
2022-01-13 11:00:00,175.41,175.48,174.84,175.06,903931.0,172.1862,172.2549,171.6267,171.8427,903931.0
2022-01-13 11:05:00,175.05,175.26,174.89,174.94,727549.0,171.8328,172.039,171.6758,171.7249,727549.0
2022-01-13 11:10:00,174.95,174.96,174.53,174.72,835179.0,171.7347,171.7445,171.3224,171.5089,835179.0
2022-01-13 11:15:00,174.72,174.93,174.66,174.69,742163.0,171.5089,171.7151,171.45,171.4795,742163.0
2022-01-13 11:20:00,174.7,175.07,174.63,174.96,721883.0,171.4893,171.8525,171.4206,171.7445,721883.0
2022-01-13 11:25:00,174.95,175.1,174.91,175.06,575887.0,171.7347,171.8819,171.6954,171.8427,575887.0
2022-01-13 11:30:00,175.05,175.13,174.73,174.92,562484.0,171.8328,171.9114,171.5187,171.7052,562484.0
2022-01-13 11:35:00,174.92,175.22,174.89,175.15,479722.0,171.7052,171.9997,171.6758,171.931,479722.0
2022-01-13 11:40:00,175.14,175.32,175.09,175.19,557240.0,171.9212,172.0979,171.8721,171.9703,557240.0
2022-01-13 11:45:00,175.19,175.28,175.1,175.2,403298.0,171.9703,172.0586,171.8819,171.9801,403298.0
2022-01-13 11:50:00,175.2,175.37,174.99,175.37,563324.0,171.9801,172.147,171.774,172.147,563324.0
2022-01-13 11:55:00,175.36,175.48,175.25,175.37,478475.0,172.1372,172.2549,172.0292,172.147,478475.0
2022-01-13 12:00:00,175.36,175.55,174.93,175.01,781517.0,172.1372,172.3237,171.7151,171.7936,781517.0
2022-01-13 12:05:00,175.0,175.15,174.94,175.03,414246.0,171.7838,171.931,171.7249,171.8132,414246.0
2022-01-13 12:10:00,175.05,175.06,174.76,174.78,473719.0,171.8328,171.8427,171.5482,171.5678,473719.0
2022-01-13 12:15:00,174.77,174.78,173.59,173.73,1522088.0,171.558,171.5678,170.3997,170.5371,1522088.0
2022-01-13 12:20:00,173.74,173.89,173.48,173.8,1086557.0,170.5469,170.6942,170.2917,170.6058,1086557.0
2022-01-13 12:25:00,173.79,173.93,173.49,173.61,1037444.0,170.596,170.7334,170.3015,170.4193,1037444.0
2022-01-13 12:30:00,173.61,173.82,173.25,173.76,821887.0,170.4193,170.6255,170.0659,170.5666,821887.0
2022-01-13 12:35:00,173.75,173.92,173.51,173.71,654706.0,170.5567,170.7236,170.3212,170.5175,654706.0
2022-01-13 12:40:00,173.71,173.74,173.34,173.39,484008.0,170.5175,170.5469,170.1543,170.2034,484008.0
2022-01-13 12:45:00,173.37,173.57,172.82,173.09,856389.0,170.1837,170.38,169.6438,169.9089,856389.0
2022-01-13 12:50:00,173.08,173.38,173.01,173.25,534891.0,169.8991,170.1935,169.8303,170.0659,534891.0
2022-01-13 12:55:00,173.25,173.52,173.19,173.3,495321.0,170.0659,170.331,170.007,170.115,495321.0
2022-01-13 13:00:00,173.29,173.52,172.98,173.46,886067.0,170.1052,170.331,169.8009,170.2721,886067.0
2022-01-13 13:05:00,173.45,173.86,173.37,173.62,848278.0,170.2623,170.6647,170.1837,170.4291,848278.0
2022-01-13 13:10:00,173.58,173.75,173.42,173.63,434767.0,170.3899,170.5567,170.2328,170.4389,434767.0
2022-01-13 13:15:00,173.63,173.86,173.46,173.46,442953.0,170.4389,170.6647,170.2721,170.2721,442953.0
2022-01-13 13:20:00,173.46,173.88,173.34,173.76,646303.0,170.2721,170.6844,170.1543,170.5666,646303.0
2022-01-13 13:25:00,173.76,173.88,173.41,173.57,451450.0,170.5666,170.6844,170.223,170.38,451450.0
2022-01-13 13:30:00,173.55,173.68,173.47,173.58,341429.0,170.3604,170.488,170.2819,170.3899,341429.0
2022-01-13 13:35:00,173.57,173.86,173.3,173.81,600836.0,170.38,170.6647,170.115,170.6156,600836.0
2022-01-13 13:40:00,173.81,173.82,173.64,173.75,333994.0,170.6156,170.6255,170.4488,170.5567,333994.0
2022-01-13 13:45:00,173.75,173.99,173.72,173.86,460634.0,170.5567,170.7923,170.5273,170.6647,460634.0
2022-01-13 13:50:00,173.86,173.91,173.63,173.88,340767.0,170.6647,170.7138,170.4389,170.6844,340767.0
2022-01-13 13:55:00,173.88,173.95,173.74,173.89,501591.0,170.6844,170.7531,170.5469,170.6942,501591.0
2022-01-13 14:00:00,173.89,174.2,173.75,174.1,691385.0,170.6942,170.9985,170.5567,170.9003,691385.0
2022-01-13 14:05:00,174.1,174.12,173.79,173.98,430681.0,170.9003,170.9199,170.596,170.7825,430681.0
2022-01-13 14:10:00,173.97,174.01,173.66,173.73,426429.0,170.7727,170.812,170.4684,170.5371,426429.0
2022-01-13 14:15:00,173.74,173.77,173.32,173.6,612284.0,170.5469,170.5764,170.1346,170.4095,612284.0
2022-01-13 14:20:00,173.6,173.72,173.47,173.66,407353.0,170.4095,170.5273,170.2819,170.4684,407353.0
2022-01-13 14:25:00,173.65,173.74,173.5,173.55,617594.0,170.4586,170.5469,170.3113,170.3604,617594.0
2022-01-13 14:30:00,173.55,173.72,173.23,173.66,698455.0,170.3604,170.5273,170.0463,170.4684,698455.0
2022-01-13 14:35:00,173.65,173.73,173.25,173.28,443272.0,170.4586,170.5371,170.0659,170.0954,443272.0
2022-01-13 14:40:00,173.28,173.57,173.26,173.47,426038.0,170.0954,170.38,170.0757,170.2819,426038.0
2022-01-13 14:45:00,173.47,173.54,173.16,173.24,590643.0,170.2819,170.3506,169.9776,170.0561,590643.0
2022-01-13 14:50:00,173.24,173.45,173.18,173.31,474545.0,170.0561,170.2623,169.9972,170.1248,474545.0
2022-01-13 14:55:00,173.31,173.51,173.3,173.37,425137.0,170.1248,170.3212,170.115,170.1837,425137.0
2022-01-13 15:00:00,173.38,173.38,172.67,173.0,1058654.0,170.1935,170.1935,169.4966,169.8205,1058654.0
2022-01-13 15:05:00,172.99,173.17,172.95,173.01,571202.0,169.8107,169.9874,169.7714,169.8303,571202.0
2022-01-13 15:10:00,173.0,173.04,172.71,172.9,608706.0,169.8205,169.8598,169.5359,169.7224,608706.0
2022-01-13 15:15:00,172.89,173.17,172.73,173.07,697849.0,169.7125,169.9874,169.5555,169.8892,697849.0
2022-01-13 15:20:00,173.07,173.13,172.77,172.96,545084.0,169.8892,169.9481,169.5948,169.7813,545084.0
2022-01-13 15:25:00,172.95,173.32,172.89,173.24,716013.0,169.7714,170.1346,169.7125,170.0561,716013.0
2022-01-13 15:30:00,173.23,173.53,173.21,173.39,858216.0,170.0463,170.3408,170.0267,170.2034,858216.0
2022-01-13 15:35:00,173.39,173.51,172.9,172.96,743208.0,170.2034,170.3212,169.7224,169.7813,743208.0
2022-01-13 15:40:00,172.97,173.17,172.8,172.81,858937.0,169.7911,169.9874,169.6242,169.634,858937.0
2022-01-13 15:45:00,172.82,173.04,172.6,172.73,834907.0,169.6438,169.8598,169.4279,169.5555,834907.0
2022-01-13 15:50:00,172.72,172.78,171.92,171.97,2704493.0,169.5457,169.6046,168.7604,168.8095,2704493.0
2022-01-13 15:55:00,171.99,172.52,171.79,172.32,3790609.0,168.8291,169.3493,168.6328,169.153,3790609.0
2022-01-14 09:30:00,171.34,172.31,171.28,171.44,2531776.0,168.191,169.1432,168.1321,168.2892,2531776.0
2022-01-14 09:35:00,171.45,172.51,171.44,172.47,1634659.0,168.299,169.3395,168.2892,169.3003,1634659.0
2022-01-14 09:40:00,172.45,172.77,172.15,172.67,1222197.0,169.2806,169.5948,168.9861,169.4966,1222197.0
2022-01-14 09:45:00,172.68,172.97,172.37,172.54,1255296.0,169.5064,169.7911,169.2021,169.369,1255296.0
2022-01-14 09:50:00,172.54,172.97,172.5,172.93,979479.0,169.369,169.7911,169.3297,169.7518,979479.0
2022-01-14 09:55:00,172.92,173.51,172.89,173.36,1079435.0,169.742,170.3212,169.7125,170.1739,1079435.0
2022-01-14 10:00:00,173.37,173.5,172.65,173.05,1105444.0,170.1837,170.3113,169.477,169.8696,1105444.0
2022-01-14 10:05:00,173.02,173.48,173.02,173.3,929574.0,169.8402,170.2917,169.8402,170.115,929574.0
2022-01-14 10:10:00,173.31,173.78,173.1,173.18,846849.0,170.1248,170.5862,169.9187,169.9972,846849.0
2022-01-14 10:15:00,173.18,173.64,173.06,173.51,945104.0,169.9972,170.4488,169.8794,170.3212,945104.0
2022-01-14 10:20:00,173.53,173.55,172.88,172.96,699461.0,170.3408,170.3604,169.7027,169.7813,699461.0
2022-01-14 10:25:00,172.96,173.16,172.66,172.7,629867.0,169.7813,169.9776,169.4868,169.526,629867.0
2022-01-14 10:30:00,172.7,172.83,172.43,172.82,705640.0,169.526,169.6537,169.261,169.6438,705640.0
2022-01-14 10:35:00,172.81,172.82,172.32,172.59,638528.0,169.634,169.6438,169.153,169.4181,638528.0
2022-01-14 10:40:00,172.59,172.63,171.77,171.81,1122074.0,169.4181,169.4573,168.6131,168.6524,1122074.0
2022-01-14 10:45:00,171.83,172.46,171.68,172.45,1490356.0,168.672,169.2905,168.5248,169.2806,1490356.0
2022-01-14 10:50:00,172.46,172.46,171.88,172.18,784543.0,169.2905,169.2905,168.7211,169.0156,784543.0
2022-01-14 10:55:00,172.17,172.6,172.03,172.34,655571.0,169.0058,169.4279,168.8684,169.1727,655571.0
2022-01-14 11:00:00,172.34,172.87,172.2,172.44,819234.0,169.1727,169.6929,169.0352,169.2708,819234.0
2022-01-14 11:05:00,172.42,172.43,171.81,171.87,672951.0,169.2512,169.261,168.6524,168.7113,672951.0
2022-01-14 11:10:00,171.88,172.08,171.51,171.54,825970.0,168.7211,168.9174,168.3579,168.3874,825970.0
2022-01-14 11:15:00,171.53,171.61,171.26,171.54,795184.0,168.3775,168.4561,168.1125,168.3874,795184.0
2022-01-14 11:20:00,171.53,172.13,171.52,171.64,780302.0,168.3775,168.9665,168.3677,168.4855,780302.0
2022-01-14 11:25:00,171.64,172.1,171.59,171.71,797409.0,168.4855,168.9371,168.4364,168.5542,797409.0
2022-01-14 11:30:00,171.7,172.17,171.55,172.05,693146.0,168.5444,169.0058,168.3972,168.888,693146.0
2022-01-14 11:35:00,172.05,172.35,172.04,172.21,702297.0,168.888,169.1825,168.8782,169.045,702297.0
2022-01-14 11:40:00,172.22,172.55,172.1,172.45,757697.0,169.0549,169.3788,168.9371,169.2806,757697.0
2022-01-14 11:45:00,172.45,172.94,172.38,172.66,825414.0,169.2806,169.7616,169.2119,169.4868,825414.0
2022-01-14 11:50:00,172.66,172.79,172.53,172.58,432764.0,169.4868,169.6144,169.3592,169.4082,432764.0
2022-01-14 11:55:00,172.59,172.87,172.51,172.71,411762.0,169.4181,169.6929,169.3395,169.5359,411762.0
2022-01-14 12:00:00,172.71,172.79,172.42,172.44,530342.0,169.5359,169.6144,169.2512,169.2708,530342.0
2022-01-14 12:05:00,172.45,172.75,172.42,172.75,389716.0,169.2806,169.5751,169.2512,169.5751,389716.0
2022-01-14 12:10:00,172.75,172.92,172.26,172.35,487556.0,169.5751,169.742,169.0941,169.1825,487556.0
2022-01-14 12:15:00,172.36,172.48,172.24,172.3,421691.0,169.1923,169.3101,169.0745,169.1334,421691.0
2022-01-14 12:20:00,172.3,172.3,171.86,171.89,544660.0,169.1334,169.1334,168.7015,168.7309,544660.0
2022-01-14 12:25:00,171.89,172.24,171.83,172.12,462491.0,168.7309,169.0745,168.672,168.9567,462491.0
2022-01-14 12:30:00,172.11,172.29,172.06,172.22,345606.0,168.9469,169.1236,168.8978,169.0549,345606.0
2022-01-14 12:35:00,172.21,172.46,172.18,172.23,438177.0,169.045,169.2905,169.0156,169.0647,438177.0
2022-01-14 12:40:00,172.22,172.22,171.98,172.07,368197.0,169.0549,169.0549,168.8193,168.9076,368197.0
2022-01-14 12:45:00,172.07,172.13,171.66,171.81,478167.0,168.9076,168.9665,168.5052,168.6524,478167.0
2022-01-14 12:50:00,171.8,171.91,171.53,171.6,561025.0,168.6426,168.7506,168.3775,168.4463,561025.0
2022-01-14 12:55:00,171.59,171.63,171.3,171.43,678531.0,168.4364,168.4757,168.1518,168.2794,678531.0
2022-01-14 13:00:00,171.43,171.81,171.28,171.72,500479.0,168.2794,168.6524,168.1321,168.5641,500479.0
2022-01-14 13:05:00,171.73,171.86,171.57,171.64,431390.0,168.5739,168.7015,168.4168,168.4855,431390.0
2022-01-14 13:10:00,171.63,171.75,171.38,171.71,491104.0,168.4757,168.5935,168.2303,168.5542,491104.0
2022-01-14 13:15:00,171.7,171.71,171.54,171.65,294772.0,168.5444,168.5542,168.3874,168.4953,294772.0
2022-01-14 13:20:00,171.63,171.63,171.09,171.16,634708.0,168.4757,168.4757,167.9456,168.0143,634708.0
2022-01-14 13:25:00,171.17,171.43,171.1,171.39,410362.0,168.0242,168.2794,167.9554,168.2401,410362.0
2022-01-14 13:30:00,171.39,171.57,171.16,171.24,515544.0,168.2401,168.4168,168.0143,168.0929,515544.0
2022-01-14 13:35:00,171.23,171.47,171.11,171.32,431102.0,168.0831,168.3186,167.9653,168.1714,431102.0
2022-01-14 13:40:00,171.33,171.73,171.27,171.69,467321.0,168.1812,168.5739,168.1223,168.5346,467321.0
2022-01-14 13:45:00,171.69,171.76,171.46,171.75,500019.0,168.5346,168.6033,168.3088,168.5935,500019.0
2022-01-14 13:50:00,171.73,172.04,171.68,171.96,666419.0,168.5739,168.8782,168.5248,168.7996,666419.0
2022-01-14 13:55:00,171.96,172.24,171.88,172.08,624803.0,168.7996,169.0745,168.7211,168.9174,624803.0
2022-01-14 14:00:00,172.07,172.52,172.06,172.19,652510.0,168.9076,169.3493,168.8978,169.0254,652510.0
2022-01-14 14:05:00,172.18,172.26,172.03,172.2,502289.0,169.0156,169.0941,168.8684,169.0352,502289.0
2022-01-14 14:10:00,172.18,172.24,171.96,172.15,409933.0,169.0156,169.0745,168.7996,168.9861,409933.0
2022-01-14 14:15:00,172.15,172.3,172.06,172.12,408448.0,168.9861,169.1334,168.8978,168.9567,408448.0
2022-01-14 14:20:00,172.12,172.18,171.96,172.14,362664.0,168.9567,169.0156,168.7996,168.9763,362664.0
2022-01-14 14:25:00,172.15,172.28,171.78,171.93,536680.0,168.9861,169.1138,168.6229,168.7702,536680.0
2022-01-14 14:30:00,171.93,172.39,171.89,172.34,552933.0,168.7702,169.2217,168.7309,169.1727,552933.0
2022-01-14 14:35:00,172.33,172.58,172.29,172.3,557862.0,169.1628,169.4082,169.1236,169.1334,557862.0
2022-01-14 14:40:00,172.3,172.35,172.04,172.06,402000.0,169.1334,169.1825,168.8782,168.8978,402000.0
2022-01-14 14:45:00,172.07,172.32,172.01,172.19,388323.0,168.9076,169.153,168.8487,169.0254,388323.0
2022-01-14 14:50:00,172.19,172.34,172.06,172.15,443188.0,169.0254,169.1727,168.8978,168.9861,443188.0
2022-01-14 14:55:00,172.15,172.27,172.02,172.07,351534.0,168.9861,169.1039,168.8585,168.9076,351534.0
2022-01-14 15:00:00,172.06,172.5,172.03,172.43,627367.0,168.8978,169.3297,168.8684,169.261,627367.0
2022-01-14 15:05:00,172.45,172.55,172.05,172.12,582369.0,169.2806,169.3788,168.888,168.9567,582369.0
2022-01-14 15:10:00,172.12,172.33,171.99,172.21,531940.0,168.9567,169.1628,168.8291,169.045,531940.0
2022-01-14 15:15:00,172.22,172.66,172.13,172.55,713079.0,169.0549,169.4868,168.9665,169.3788,713079.0
2022-01-14 15:20:00,172.54,172.85,172.51,172.78,560926.0,169.369,169.6733,169.3395,169.6046,560926.0
2022-01-14 15:25:00,172.78,172.78,172.45,172.5,518222.0,169.6046,169.6046,169.2806,169.3297,518222.0
2022-01-14 15:30:00,172.5,173.15,172.5,173.1,907539.0,169.3297,169.9678,169.3297,169.9187,907539.0
2022-01-14 15:35:00,173.09,173.11,172.87,172.9,827108.0,169.9089,169.9285,169.6929,169.7224,827108.0
2022-01-14 15:40:00,172.9,173.1,172.8,173.01,723046.0,169.7224,169.9187,169.6242,169.8303,723046.0
2022-01-14 15:45:00,173.0,173.14,172.69,172.87,767491.0,169.8205,169.958,169.5162,169.6929,767491.0
2022-01-14 15:50:00,172.87,173.26,172.71,173.05,1181460.0,169.6929,170.0757,169.5359,169.8696,1181460.0
2022-01-14 15:55:00,173.04,173.28,172.78,173.05,1960001.0,169.8598,170.0954,169.6046,169.8696,1960001.0
2022-01-18 09:30:00,171.5,172.54,171.43,171.67,3386515.0,168.3481,169.369,168.2794,168.515,3386515.0
2022-01-18 09:35:00,171.67,171.9,171.23,171.25,1571942.0,168.515,168.7407,168.0831,168.1027,1571942.0
2022-01-18 09:40:00,171.26,172.42,171.12,172.19,1764972.0,168.1125,169.2512,167.9751,169.0254,1764972.0
2022-01-18 09:45:00,172.18,172.24,170.75,170.88,1641185.0,169.0156,169.0745,167.6119,167.7395,1641185.0
2022-01-18 09:50:00,170.86,171.24,170.64,170.88,1213206.0,167.7199,168.0929,167.5039,167.7395,1213206.0
2022-01-18 09:55:00,170.87,171.22,170.59,171.11,1001614.0,167.7297,168.0732,167.4548,167.9653,1001614.0
2022-01-18 10:00:00,171.11,171.33,170.79,171.24,1041011.0,167.9653,168.1812,167.6511,168.0929,1041011.0
2022-01-18 10:05:00,171.26,171.95,171.09,171.87,1034273.0,168.1125,168.7898,167.9456,168.7113,1034273.0
2022-01-18 10:10:00,171.86,171.97,171.65,171.8,935041.0,168.7015,168.8095,168.4953,168.6426,935041.0
2022-01-18 10:15:00,171.8,172.05,171.54,171.81,1059747.0,168.6426,168.888,168.3874,168.6524,1059747.0
2022-01-18 10:20:00,171.82,172.14,171.65,172.07,810130.0,168.6622,168.9763,168.4953,168.9076,810130.0
2022-01-18 10:25:00,172.07,172.32,171.94,172.31,823040.0,168.9076,169.153,168.78,169.1432,823040.0
2022-01-18 10:30:00,172.32,172.32,171.59,171.65,705769.0,169.153,169.153,168.4364,168.4953,705769.0
2022-01-18 10:35:00,171.66,171.83,171.42,171.45,636237.0,168.5052,168.672,168.2696,168.299,636237.0
2022-01-18 10:40:00,171.45,172.05,171.43,172.01,697570.0,168.299,168.888,168.2794,168.8487,697570.0
2022-01-18 10:45:00,172.0,172.11,171.43,171.44,615838.0,168.8389,168.9469,168.2794,168.2892,615838.0
2022-01-18 10:50:00,171.46,171.46,171.1,171.1,639030.0,168.3088,168.3088,167.9554,167.9554,639030.0
2022-01-18 10:55:00,171.11,171.34,170.99,171.08,738330.0,167.9653,168.191,167.8475,167.9358,738330.0
2022-01-18 11:00:00,171.1,171.15,170.86,170.95,648267.0,167.9554,168.0045,167.7199,167.8082,648267.0
2022-01-18 11:05:00,170.95,171.09,170.67,170.81,695189.0,167.8082,167.9456,167.5333,167.6708,695189.0
2022-01-18 11:10:00,170.82,170.96,170.64,170.79,630923.0,167.6806,167.818,167.5039,167.6511,630923.0
2022-01-18 11:15:00,170.79,170.93,170.62,170.69,793812.0,167.6511,167.7886,167.4843,167.553,793812.0
2022-01-18 11:20:00,170.69,170.86,170.56,170.65,600225.0,167.553,167.7199,167.4254,167.5137,600225.0
2022-01-18 11:25:00,170.66,170.77,170.5,170.57,646424.0,167.5235,167.6315,167.3665,167.4352,646424.0
2022-01-18 11:30:00,170.56,170.58,170.2,170.31,820408.0,167.4254,167.445,167.072,167.18,820408.0
2022-01-18 11:35:00,170.33,170.69,170.27,170.63,988049.0,167.1996,167.553,167.1407,167.4941,988049.0
2022-01-18 11:40:00,170.63,170.78,170.56,170.6,499749.0,167.4941,167.6413,167.4254,167.4646,499749.0
2022-01-18 11:45:00,170.59,170.99,170.58,170.97,590901.0,167.4548,167.8475,167.445,167.8278,590901.0
2022-01-18 11:50:00,170.97,171.22,170.94,171.13,654164.0,167.8278,168.0732,167.7984,167.9849,654164.0
2022-01-18 11:55:00,171.12,171.22,171.0,171.12,463927.0,167.9751,168.0732,167.8573,167.9751,463927.0
2022-01-18 12:00:00,171.14,171.28,170.63,170.67,662531.0,167.9947,168.1321,167.4941,167.5333,662531.0
2022-01-18 12:05:00,170.67,170.67,170.38,170.41,659917.0,167.5333,167.5333,167.2487,167.2781,659917.0
2022-01-18 12:10:00,170.41,170.47,170.14,170.34,621570.0,167.2781,167.337,167.0131,167.2094,621570.0
2022-01-18 12:15:00,170.33,170.34,170.12,170.16,615852.0,167.1996,167.2094,166.9935,167.0327,615852.0
2022-01-18 12:20:00,170.16,170.21,169.81,169.91,813715.0,167.0327,167.0818,166.6892,166.7873,813715.0
2022-01-18 12:25:00,169.91,170.01,169.78,170.0,511936.0,166.7873,166.8855,166.6597,166.8757,511936.0
2022-01-18 12:30:00,170.0,170.05,169.74,170.0,614007.0,166.8757,166.9247,166.6204,166.8757,614007.0
2022-01-18 12:35:00,170.0,170.0,169.78,169.86,387367.0,166.8757,166.8757,166.6597,166.7382,387367.0
2022-01-18 12:40:00,169.85,170.11,169.84,169.89,555553.0,166.7284,166.9836,166.7186,166.7677,555553.0
2022-01-18 12:45:00,169.88,170.0,169.71,169.86,550069.0,166.7579,166.8757,166.591,166.7382,550069.0
2022-01-18 12:50:00,169.87,169.96,169.7,169.77,469313.0,166.7481,166.8364,166.5812,166.6499,469313.0
2022-01-18 12:55:00,169.77,169.87,169.6,169.76,559146.0,166.6499,166.7481,166.483,166.6401,559146.0
2022-01-18 13:00:00,169.75,169.82,169.57,169.73,683796.0,166.6303,166.699,166.4536,166.6106,683796.0
2022-01-18 13:05:00,169.73,169.85,169.6,169.81,467077.0,166.6106,166.7284,166.483,166.6892,467077.0
2022-01-18 13:10:00,169.8,170.13,169.74,170.07,642408.0,166.6793,167.0033,166.6204,166.9444,642408.0
2022-01-18 13:15:00,170.06,170.15,169.93,170.08,580710.0,166.9346,167.0229,166.8069,166.9542,580710.0
2022-01-18 13:20:00,170.08,170.09,169.69,169.79,515812.0,166.9542,166.964,166.5714,166.6695,515812.0
2022-01-18 13:25:00,169.8,169.82,169.63,169.75,482761.0,166.6793,166.699,166.5125,166.6303,482761.0
2022-01-18 13:30:00,169.75,169.94,169.68,169.89,571494.0,166.6303,166.8168,166.5615,166.7677,571494.0
2022-01-18 13:35:00,169.91,170.2,169.88,170.18,660858.0,166.7873,167.072,166.7579,167.0524,660858.0
2022-01-18 13:40:00,170.18,170.33,170.1,170.21,542111.0,167.0524,167.1996,166.9738,167.0818,542111.0
2022-01-18 13:45:00,170.22,170.36,170.0,170.08,570517.0,167.0916,167.229,166.8757,166.9542,570517.0
2022-01-18 13:50:00,170.08,170.28,170.01,170.09,456569.0,166.9542,167.1505,166.8855,166.964,456569.0
2022-01-18 13:55:00,170.07,170.44,170.05,170.34,427499.0,166.9444,167.3076,166.9247,167.2094,427499.0
2022-01-18 14:00:00,170.33,170.53,170.3,170.35,596428.0,167.1996,167.3959,167.1701,167.2192,596428.0
2022-01-18 14:05:00,170.35,170.45,170.14,170.24,527941.0,167.2192,167.3174,167.0131,167.1113,527941.0
2022-01-18 14:10:00,170.24,170.37,170.14,170.14,380703.0,167.1113,167.2389,167.0131,167.0131,380703.0
2022-01-18 14:15:00,170.15,170.54,170.12,170.52,469063.0,167.0229,167.4057,166.9935,167.3861,469063.0
2022-01-18 14:20:00,170.53,170.53,170.07,170.16,682355.0,167.3959,167.3959,166.9444,167.0327,682355.0
2022-01-18 14:25:00,170.17,170.24,170.01,170.16,379417.0,167.0425,167.1113,166.8855,167.0327,379417.0
2022-01-18 14:30:00,170.15,170.59,170.14,170.32,675812.0,167.0229,167.4548,167.0131,167.1898,675812.0
2022-01-18 14:35:00,170.32,170.52,170.25,170.4,424327.0,167.1898,167.3861,167.1211,167.2683,424327.0
2022-01-18 14:40:00,170.4,170.43,170.23,170.27,428979.0,167.2683,167.2978,167.1014,167.1407,428979.0
2022-01-18 14:45:00,170.27,170.56,170.21,170.52,502315.0,167.1407,167.4254,167.0818,167.3861,502315.0
2022-01-18 14:50:00,170.52,170.72,170.5,170.66,554835.0,167.3861,167.5824,167.3665,167.5235,554835.0
2022-01-18 14:55:00,170.66,170.79,170.52,170.57,618455.0,167.5235,167.6511,167.3861,167.4352,618455.0
2022-01-18 15:00:00,170.57,170.77,170.41,170.57,706068.0,167.4352,167.6315,167.2781,167.4352,706068.0
2022-01-18 15:05:00,170.57,170.68,170.35,170.55,497497.0,167.4352,167.5432,167.2192,167.4156,497497.0
2022-01-18 15:10:00,170.56,170.66,170.42,170.46,454314.0,167.4254,167.5235,167.2879,167.3272,454314.0
2022-01-18 15:15:00,170.46,170.46,169.84,170.03,999136.0,167.3272,167.3272,166.7186,166.9051,999136.0
2022-01-18 15:20:00,170.03,170.31,169.98,170.22,640314.0,166.9051,167.18,166.856,167.0916,640314.0
2022-01-18 15:25:00,170.22,170.38,170.05,170.34,583090.0,167.0916,167.2487,166.9247,167.2094,583090.0
2022-01-18 15:30:00,170.34,170.52,170.16,170.24,774765.0,167.2094,167.3861,167.0327,167.1113,774765.0
2022-01-18 15:35:00,170.24,170.3,170.08,170.18,768862.0,167.1113,167.1701,166.9542,167.0524,768862.0
2022-01-18 15:40:00,170.18,170.25,169.82,169.85,788345.0,167.0524,167.1211,166.699,166.7284,788345.0
2022-01-18 15:45:00,169.86,170.25,169.83,170.25,940317.0,166.7382,167.1211,166.7088,167.1211,940317.0
2022-01-18 15:50:00,170.25,170.45,169.45,169.49,1830625.0,167.1211,167.3174,166.3358,166.375,1830625.0
2022-01-18 15:55:00,169.5,170.09,169.4,169.83,4043455.0,166.3849,166.964,166.2867,166.7088,4043455.0
2022-01-19 09:30:00,169.98,170.98,169.29,169.47,2607964.0,166.856,167.8377,166.1787,166.3554,2607964.0
2022-01-19 09:35:00,169.46,170.56,169.28,170.23,1519350.0,166.3456,167.4254,166.1689,167.1014,1519350.0
2022-01-19 09:40:00,170.25,170.34,169.56,170.02,1428833.0,167.1211,167.2094,166.4437,166.8953,1428833.0
2022-01-19 09:45:00,170.02,170.69,169.95,170.29,1286086.0,166.8953,167.553,166.8266,167.1603,1286086.0
2022-01-19 09:50:00,170.3,170.74,170.14,170.36,931488.0,167.1701,167.6021,167.0131,167.229,931488.0
2022-01-19 09:55:00,170.37,170.95,170.31,170.93,1042126.0,167.2389,167.8082,167.18,167.7886,1042126.0
2022-01-19 10:00:00,170.95,170.95,170.52,170.77,1072855.0,167.8082,167.8082,167.3861,167.6315,1072855.0
2022-01-19 10:05:00,170.78,170.92,170.48,170.71,976517.0,167.6413,167.7788,167.3468,167.5726,976517.0
2022-01-19 10:10:00,170.72,171.08,170.42,170.98,1249569.0,167.5824,167.9358,167.2879,167.8377,1249569.0
2022-01-19 10:15:00,170.98,171.01,170.14,170.31,1024274.0,167.8377,167.8671,167.0131,167.18,1024274.0
2022-01-19 10:20:00,170.31,170.35,169.89,170.05,860130.0,167.18,167.2192,166.7677,166.9247,860130.0
2022-01-19 10:25:00,170.05,170.1,169.79,169.87,657556.0,166.9247,166.9738,166.6695,166.7481,657556.0
2022-01-19 10:30:00,169.89,170.04,169.63,169.83,744507.0,166.7677,166.9149,166.5125,166.7088,744507.0
2022-01-19 10:35:00,169.82,169.83,169.23,169.28,882814.0,166.699,166.7088,166.1198,166.1689,882814.0
2022-01-19 10:40:00,169.29,169.29,168.92,169.14,1057603.0,166.1787,166.1787,165.8155,166.0315,1057603.0
2022-01-19 10:45:00,169.13,169.26,168.64,168.7,1029021.0,166.0217,166.1493,165.5407,165.5996,1029021.0
2022-01-19 10:50:00,168.71,168.93,168.66,168.81,1029934.0,165.6094,165.8253,165.5603,165.7075,1029934.0
2022-01-19 10:55:00,168.81,169.07,168.66,168.9,965384.0,165.7075,165.9628,165.5603,165.7959,965384.0
2022-01-19 11:00:00,168.9,169.25,168.87,168.94,948333.0,165.7959,166.1394,165.7664,165.8351,948333.0
2022-01-19 11:05:00,168.93,168.99,168.69,168.87,724131.0,165.8253,165.8842,165.5897,165.7664,724131.0
2022-01-19 11:10:00,168.86,168.86,168.25,168.27,1125386.0,165.7566,165.7566,165.1578,165.1775,1125386.0
2022-01-19 11:15:00,168.28,168.5,168.05,168.1,1042985.0,165.1873,165.4032,164.9615,165.0106,1042985.0
2022-01-19 11:20:00,168.11,168.16,167.54,167.77,1590826.0,165.0204,165.0695,164.4609,164.6866,1590826.0
2022-01-19 11:25:00,167.76,168.03,167.58,167.78,1236055.0,164.6768,164.9419,164.5001,164.6965,1236055.0
2022-01-19 11:30:00,167.79,168.18,167.62,167.69,1110118.0,164.7063,165.0891,164.5394,164.6081,1110118.0
2022-01-19 11:35:00,167.69,167.87,167.52,167.75,812241.0,164.6081,164.7848,164.4412,164.667,812241.0
2022-01-19 11:40:00,167.75,167.76,167.32,167.43,952640.0,164.667,164.6768,164.2449,164.3529,952640.0
2022-01-19 11:45:00,167.44,167.89,167.4,167.76,910056.0,164.3627,164.8044,164.3234,164.6768,910056.0
2022-01-19 11:50:00,167.77,168.29,167.69,168.22,902553.0,164.6866,165.1971,164.6081,165.1284,902553.0
2022-01-19 11:55:00,168.22,168.39,168.14,168.33,618579.0,165.1284,165.2953,165.0498,165.2364,618579.0
2022-01-19 12:00:00,168.33,168.67,168.33,168.56,756195.0,165.2364,165.5701,165.2364,165.4621,756195.0
2022-01-19 12:05:00,168.56,168.87,168.51,168.82,566328.0,165.4621,165.7664,165.413,165.7173,566328.0
2022-01-19 12:10:00,168.83,169.62,168.79,169.08,922055.0,165.7272,166.5026,165.6879,165.9726,922055.0
2022-01-19 12:15:00,169.07,169.09,168.72,168.86,676619.0,165.9628,165.9824,165.6192,165.7566,676619.0
2022-01-19 12:20:00,168.85,169.11,168.79,169.03,668920.0,165.7468,166.002,165.6879,165.9235,668920.0
2022-01-19 12:25:00,169.03,169.13,168.91,169.04,450099.0,165.9235,166.0217,165.8057,165.9333,450099.0
2022-01-19 12:30:00,169.06,169.2,168.9,168.96,521336.0,165.9529,166.0904,165.7959,165.8548,521336.0
2022-01-19 12:35:00,168.96,169.17,168.9,168.94,480313.0,165.8548,166.0609,165.7959,165.8351,480313.0
2022-01-19 12:40:00,168.95,169.07,168.85,168.96,417598.0,165.845,165.9628,165.7468,165.8548,417598.0
2022-01-19 12:45:00,168.94,169.29,168.85,168.97,567928.0,165.8351,166.1787,165.7468,165.8646,567928.0
2022-01-19 12:50:00,168.97,169.1,168.63,168.66,455258.0,165.8646,165.9922,165.5308,165.5603,455258.0
2022-01-19 12:55:00,168.66,169.13,168.66,169.08,495797.0,165.5603,166.0217,165.5603,165.9726,495797.0
2022-01-19 13:00:00,169.08,169.24,168.76,169.1,604247.0,165.9726,166.1296,165.6585,165.9922,604247.0
2022-01-19 13:05:00,169.1,169.17,168.91,169.0,532573.0,165.9922,166.0609,165.8057,165.894,532573.0
2022-01-19 13:10:00,169.01,169.29,169.01,169.23,577522.0,165.9039,166.1787,165.9039,166.1198,577522.0
2022-01-19 13:15:00,169.23,169.45,169.14,169.22,641893.0,166.1198,166.3358,166.0315,166.11,641893.0
2022-01-19 13:20:00,169.22,169.35,169.01,169.19,484473.0,166.11,166.2376,165.9039,166.0805,484473.0
2022-01-19 13:25:00,169.19,169.26,168.79,168.81,430449.0,166.0805,166.1493,165.6879,165.7075,430449.0
2022-01-19 13:30:00,168.81,169.03,168.67,168.87,529800.0,165.7075,165.9235,165.5701,165.7664,529800.0
2022-01-19 13:35:00,168.87,168.87,168.59,168.7,480927.0,165.7664,165.7664,165.4916,165.5996,480927.0
2022-01-19 13:40:00,168.7,168.72,168.5,168.65,474991.0,165.5996,165.6192,165.4032,165.5505,474991.0
2022-01-19 13:45:00,168.66,168.7,168.5,168.53,439121.0,165.5603,165.5996,165.4032,165.4327,439121.0
2022-01-19 13:50:00,168.53,168.67,168.37,168.62,609471.0,165.4327,165.5701,165.2756,165.521,609471.0
2022-01-19 13:55:00,168.62,168.78,168.43,168.43,461775.0,165.521,165.6781,165.3345,165.3345,461775.0
2022-01-19 14:00:00,168.45,168.66,168.36,168.43,595157.0,165.3541,165.5603,165.2658,165.3345,595157.0
2022-01-19 14:05:00,168.43,168.44,167.94,168.14,860947.0,165.3345,165.3443,164.8535,165.0498,860947.0
2022-01-19 14:10:00,168.13,168.25,167.94,168.0,687243.0,165.04,165.1578,164.8535,164.9124,687243.0
2022-01-19 14:15:00,167.99,168.11,167.86,168.06,548181.0,164.9026,165.0204,164.775,164.9713,548181.0
2022-01-19 14:20:00,168.06,168.15,167.81,168.09,604731.0,164.9713,165.0597,164.7259,165.0008,604731.0
2022-01-19 14:25:00,168.08,168.1,167.62,167.65,818743.0,164.9909,165.0106,164.5394,164.5689,818743.0
2022-01-19 14:30:00,167.65,167.84,167.54,167.76,762688.0,164.5689,164.7554,164.4609,164.6768,762688.0
2022-01-19 14:35:00,167.76,167.96,167.65,167.7,679605.0,164.6768,164.8732,164.5689,164.6179,679605.0
2022-01-19 14:40:00,167.7,168.04,167.61,167.98,752140.0,164.6179,164.9517,164.5296,164.8928,752140.0
2022-01-19 14:45:00,167.98,168.0,167.69,167.76,672341.0,164.8928,164.9124,164.6081,164.6768,672341.0
2022-01-19 14:50:00,167.76,168.07,167.75,168.05,576115.0,164.6768,164.9811,164.667,164.9615,576115.0
2022-01-19 14:55:00,168.05,168.24,167.92,167.95,637783.0,164.9615,165.148,164.8339,164.8633,637783.0
2022-01-19 15:00:00,167.95,168.07,167.67,167.79,762603.0,164.8633,164.9811,164.5885,164.7063,762603.0
2022-01-19 15:05:00,167.79,167.97,167.66,167.86,696348.0,164.7063,164.883,164.5787,164.775,696348.0
2022-01-19 15:10:00,167.86,168.27,167.79,168.16,709708.0,164.775,165.1775,164.7063,165.0695,709708.0
2022-01-19 15:15:00,168.16,168.23,167.75,167.85,595793.0,165.0695,165.1382,164.667,164.7652,595793.0
2022-01-19 15:20:00,167.84,168.05,167.69,167.73,607655.0,164.7554,164.9615,164.6081,164.6474,607655.0
2022-01-19 15:25:00,167.73,167.89,167.49,167.51,754961.0,164.6474,164.8044,164.4118,164.4314,754961.0
2022-01-19 15:30:00,167.51,167.68,167.28,167.34,967819.0,164.4314,164.5983,164.2057,164.2645,967819.0
2022-01-19 15:35:00,167.35,167.36,167.18,167.19,933738.0,164.2744,164.2842,164.1075,164.1173,933738.0
2022-01-19 15:40:00,167.2,167.39,167.18,167.21,941712.0,164.1271,164.3136,164.1075,164.1369,941712.0
2022-01-19 15:45:00,167.2,167.28,166.86,166.87,1651598.0,164.1271,164.2057,163.7934,163.8032,1651598.0
2022-01-19 15:50:00,166.86,166.87,166.48,166.59,2306727.0,163.7934,163.8032,163.4204,163.5283,2306727.0
2022-01-19 15:55:00,166.59,166.72,165.94,166.21,3502818.0,163.5283,163.6559,162.8903,163.1553,3502818.0
2022-01-20 09:30:00,166.99,167.74,166.76,167.5,2698197.0,163.921,164.6572,163.6952,164.4216,2698197.0
2022-01-20 09:35:00,167.48,167.63,166.9,167.34,1275070.0,164.402,164.5492,163.8326,164.2645,1275070.0
2022-01-20 09:40:00,167.35,168.55,167.28,168.5,1598661.0,164.2744,165.4523,164.2057,165.4032,1598661.0
2022-01-20 09:45:00,168.48,168.67,168.18,168.42,1404116.0,165.3836,165.5701,165.0891,165.3247,1404116.0
2022-01-20 09:50:00,168.41,168.6,168.22,168.39,1292031.0,165.3149,165.5014,165.1284,165.2953,1292031.0
2022-01-20 09:55:00,168.41,168.92,168.26,168.88,1160862.0,165.3149,165.8155,165.1676,165.7762,1160862.0
2022-01-20 10:00:00,168.87,169.06,168.61,168.66,1118206.0,165.7664,165.9529,165.5112,165.5603,1118206.0
2022-01-20 10:05:00,168.66,168.84,168.47,168.75,992183.0,165.5603,165.737,165.3738,165.6486,992183.0
2022-01-20 10:10:00,168.75,168.9,168.55,168.75,847348.0,165.6486,165.7959,165.4523,165.6486,847348.0
2022-01-20 10:15:00,168.75,168.91,168.56,168.64,933117.0,165.6486,165.8057,165.4621,165.5407,933117.0
2022-01-20 10:20:00,168.65,168.99,168.61,168.98,781360.0,165.5505,165.8842,165.5112,165.8744,781360.0
2022-01-20 10:25:00,168.97,169.34,168.73,169.23,983071.0,165.8646,166.2278,165.629,166.1198,983071.0
2022-01-20 10:30:00,169.24,169.68,169.23,169.37,1012418.0,166.1296,166.5615,166.1198,166.2572,1012418.0
2022-01-20 10:35:00,169.38,169.54,169.12,169.17,749080.0,166.2671,166.4241,166.0118,166.0609,749080.0
2022-01-20 10:40:00,169.17,169.31,168.98,169.01,626590.0,166.0609,166.1983,165.8744,165.9039,626590.0
2022-01-20 10:45:00,169.0,169.33,168.94,169.2,806816.0,165.894,166.218,165.8351,166.0904,806816.0
2022-01-20 10:50:00,169.2,169.45,169.02,169.34,685226.0,166.0904,166.3358,165.9137,166.2278,685226.0
2022-01-20 10:55:00,169.33,169.35,169.04,169.23,554563.0,166.218,166.2376,165.9333,166.1198,554563.0
2022-01-20 11:00:00,169.23,169.55,169.18,169.32,653535.0,166.1198,166.4339,166.0707,166.2082,653535.0
2022-01-20 11:05:00,169.31,169.43,169.15,169.18,645016.0,166.1983,166.3161,166.0413,166.0707,645016.0
2022-01-20 11:10:00,169.2,169.22,168.96,169.13,608278.0,166.0904,166.11,165.8548,166.0217,608278.0
2022-01-20 11:15:00,169.13,169.31,168.96,169.21,558307.0,166.0217,166.1983,165.8548,166.1002,558307.0
2022-01-20 11:20:00,169.22,169.22,168.98,169.08,532565.0,166.11,166.11,165.8744,165.9726,532565.0
2022-01-20 11:25:00,169.07,169.43,169.02,169.35,517970.0,165.9628,166.3161,165.9137,166.2376,517970.0
2022-01-20 11:30:00,169.36,169.46,169.28,169.42,506696.0,166.2474,166.3456,166.1689,166.3063,506696.0
2022-01-20 11:35:00,169.42,169.48,169.12,169.33,521466.0,166.3063,166.3652,166.0118,166.218,521466.0
2022-01-20 11:40:00,169.33,169.38,168.78,168.8,811584.0,166.218,166.2671,165.6781,165.6977,811584.0
2022-01-20 11:45:00,168.8,169.05,168.78,168.99,573759.0,165.6977,165.9431,165.6781,165.8842,573759.0
2022-01-20 11:50:00,168.98,169.29,168.97,169.1,497354.0,165.8744,166.1787,165.8646,165.9922,497354.0
2022-01-20 11:55:00,169.11,169.32,169.07,169.11,462705.0,166.002,166.2082,165.9628,166.002,462705.0
2022-01-20 12:00:00,169.11,169.25,169.1,169.14,310575.0,166.002,166.1394,165.9922,166.0315,310575.0
2022-01-20 12:05:00,169.15,169.15,168.92,169.01,478223.0,166.0413,166.0413,165.8155,165.9039,478223.0
2022-01-20 12:10:00,169.0,169.21,168.93,169.11,427583.0,165.894,166.1002,165.8253,166.002,427583.0
2022-01-20 12:15:00,169.11,169.13,168.94,168.95,321108.0,166.002,166.0217,165.8351,165.845,321108.0
2022-01-20 12:20:00,168.94,169.06,168.83,169.02,368264.0,165.8351,165.9529,165.7272,165.9137,368264.0
2022-01-20 12:25:00,169.02,169.1,168.81,169.1,442051.0,165.9137,165.9922,165.7075,165.9922,442051.0
2022-01-20 12:30:00,169.08,169.2,168.89,168.93,435878.0,165.9726,166.0904,165.7861,165.8253,435878.0
2022-01-20 12:35:00,168.94,169.03,168.82,168.9,318636.0,165.8351,165.9235,165.7173,165.7959,318636.0
2022-01-20 12:40:00,168.9,169.22,168.85,169.18,335853.0,165.7959,166.11,165.7468,166.0707,335853.0
2022-01-20 12:45:00,169.19,169.22,168.95,169.02,313509.0,166.0805,166.11,165.845,165.9137,313509.0
2022-01-20 12:50:00,169.03,169.04,168.59,168.63,588332.0,165.9235,165.9333,165.4916,165.5308,588332.0
2022-01-20 12:55:00,168.64,168.73,168.49,168.65,498344.0,165.5407,165.629,165.3934,165.5505,498344.0
2022-01-20 13:00:00,168.64,168.64,168.06,168.14,629360.0,165.5407,165.5407,164.9713,165.0498,629360.0
2022-01-20 13:05:00,168.13,168.13,167.76,168.02,847923.0,165.04,165.04,164.6768,164.9321,847923.0
2022-01-20 13:10:00,168.03,168.15,167.86,168.07,548070.0,164.9419,165.0597,164.775,164.9811,548070.0
2022-01-20 13:15:00,168.07,168.07,167.69,167.89,465405.0,164.9811,164.9811,164.6081,164.8044,465405.0
2022-01-20 13:20:00,167.88,168.02,167.68,167.72,447322.0,164.7946,164.9321,164.5983,164.6376,447322.0
2022-01-20 13:25:00,167.73,167.94,167.6,167.6,495051.0,164.6474,164.8535,164.5198,164.5198,495051.0
2022-01-20 13:30:00,167.61,167.7,167.15,167.3,1019645.0,164.5296,164.6179,164.078,164.2253,1019645.0
2022-01-20 13:35:00,167.3,167.66,167.25,167.58,663729.0,164.2253,164.5787,164.1762,164.5001,663729.0
2022-01-20 13:40:00,167.58,167.8,167.51,167.6,551961.0,164.5001,164.7161,164.4314,164.5198,551961.0
2022-01-20 13:45:00,167.61,167.75,167.31,167.6,474671.0,164.5296,164.667,164.2351,164.5198,474671.0
2022-01-20 13:50:00,167.59,167.77,167.53,167.71,390825.0,164.51,164.6866,164.4511,164.6277,390825.0
2022-01-20 13:55:00,167.72,167.73,167.31,167.42,583327.0,164.6376,164.6474,164.2351,164.3431,583327.0
2022-01-20 14:00:00,167.44,167.91,167.39,167.84,607949.0,164.3627,164.8241,164.3136,164.7554,607949.0
2022-01-20 14:05:00,167.86,167.88,167.6,167.64,383912.0,164.775,164.7946,164.5198,164.559,383912.0
2022-01-20 14:10:00,167.64,167.74,166.64,166.77,984805.0,164.559,164.6572,163.5774,163.705,984805.0
2022-01-20 14:15:00,166.78,167.13,166.46,166.97,1170629.0,163.7148,164.0584,163.4007,163.9013,1170629.0
2022-01-20 14:20:00,166.98,167.1,166.71,166.91,737161.0,163.9112,164.029,163.6461,163.8425,737161.0
2022-01-20 14:25:00,166.89,166.98,166.6,166.64,648214.0,163.8228,163.9112,163.5381,163.5774,648214.0
2022-01-20 14:30:00,166.65,166.76,166.42,166.71,755291.0,163.5872,163.6952,163.3615,163.6461,755291.0
2022-01-20 14:35:00,166.72,166.93,166.61,166.87,805249.0,163.6559,163.8621,163.548,163.8032,805249.0
2022-01-20 14:40:00,166.86,166.86,166.59,166.61,500604.0,163.7934,163.7934,163.5283,163.548,500604.0
2022-01-20 14:45:00,166.63,166.8,166.32,166.64,806861.0,163.5676,163.7345,163.2633,163.5774,806861.0
2022-01-20 14:50:00,166.63,166.78,166.55,166.73,539372.0,163.5676,163.7148,163.4891,163.6658,539372.0
2022-01-20 14:55:00,166.73,166.88,166.6,166.66,679215.0,163.6658,163.813,163.5381,163.597,679215.0
2022-01-20 15:00:00,166.66,166.97,166.27,166.41,959635.0,163.597,163.9013,163.2142,163.3516,959635.0
2022-01-20 15:05:00,166.4,166.53,166.09,166.2,812667.0,163.3418,163.4694,163.0375,163.1455,812667.0
2022-01-20 15:10:00,166.2,166.29,165.96,166.04,1042060.0,163.1455,163.2338,162.9099,162.9884,1042060.0
2022-01-20 15:15:00,166.04,166.32,165.92,166.26,889411.0,162.9884,163.2633,162.8706,163.2044,889411.0
2022-01-20 15:20:00,166.25,166.26,165.95,165.97,812405.0,163.1946,163.2044,162.9001,162.9197,812405.0
2022-01-20 15:25:00,165.98,166.07,165.65,165.84,1081481.0,162.9295,163.0179,162.6056,162.7921,1081481.0
2022-01-20 15:30:00,165.84,165.97,165.49,165.71,1057321.0,162.7921,162.9197,162.4485,162.6645,1057321.0
2022-01-20 15:35:00,165.71,165.71,165.0,165.22,1736794.0,162.6645,162.6645,161.9676,162.1835,1736794.0
2022-01-20 15:40:00,165.21,165.56,165.06,165.1,1360022.0,162.1737,162.5173,162.0265,162.0657,1360022.0
2022-01-20 15:45:00,165.11,165.48,164.9,164.95,1538812.0,162.0755,162.4387,161.8694,161.9185,1538812.0
2022-01-20 15:50:00,164.95,165.24,164.5,164.59,2390294.0,161.9185,162.2031,161.4767,161.5651,2390294.0
2022-01-20 15:55:00,164.58,164.96,164.18,164.52,3744484.0,161.5553,161.9283,161.1626,161.4964,3744484.0
2022-01-21 09:30:00,164.42,166.0,164.35,165.26,6782978.0,161.3982,162.9492,161.3295,162.2228,6782978.0
2022-01-21 09:35:00,165.25,165.6,164.42,164.51,1917168.0,162.213,162.5565,161.3982,161.4866,1917168.0
2022-01-21 09:40:00,164.52,164.71,163.7,163.72,1673182.0,161.4964,161.6829,160.6914,160.7111,1673182.0
2022-01-21 09:45:00,163.71,164.89,163.67,164.77,1595846.0,160.7013,161.8596,160.662,161.7418,1595846.0
2022-01-21 09:50:00,164.77,164.9,163.23,163.37,1713804.0,161.7418,161.8694,160.2301,160.3675,1713804.0
2022-01-21 09:55:00,163.35,163.78,163.18,163.53,1161368.0,160.3479,160.77,160.181,160.5246,1161368.0
2022-01-21 10:00:00,163.54,163.95,163.22,163.32,1354954.0,160.5344,160.9369,160.2203,160.3184,1354954.0
2022-01-21 10:05:00,163.32,164.06,163.16,163.9,1608023.0,160.3184,161.0448,160.1614,160.8878,1608023.0
2022-01-21 10:10:00,163.9,164.0,163.32,163.63,1307823.0,160.8878,160.9859,160.3184,160.6227,1307823.0
2022-01-21 10:15:00,163.62,163.82,163.11,163.28,1393025.0,160.6129,160.8092,160.1123,160.2792,1393025.0
2022-01-21 10:20:00,163.3,163.84,162.96,163.68,1945574.0,160.2988,160.8289,159.965,160.6718,1945574.0
2022-01-21 10:25:00,163.67,164.6,163.54,164.31,1504727.0,160.662,161.5749,160.5344,161.2902,1504727.0
2022-01-21 10:30:00,164.31,165.54,164.13,165.46,1858678.0,161.2902,162.4976,161.1135,162.4191,1858678.0
2022-01-21 10:35:00,165.45,165.78,164.9,164.94,1537311.0,162.4093,162.7332,161.8694,161.9087,1537311.0
2022-01-21 10:40:00,164.94,165.29,164.62,165.03,1283332.0,161.9087,162.2522,161.5945,161.997,1283332.0
2022-01-21 10:45:00,165.03,165.29,164.67,165.2,950866.0,161.997,162.2522,161.6436,162.1639,950866.0
2022-01-21 10:50:00,165.22,165.84,165.13,165.53,1573330.0,162.1835,162.7921,162.0952,162.4878,1573330.0
2022-01-21 10:55:00,165.52,165.67,164.82,165.16,1060675.0,162.478,162.6252,161.7909,162.1246,1060675.0
2022-01-21 11:00:00,165.17,165.25,164.65,164.95,1012767.0,162.1344,162.213,161.624,161.9185,1012767.0
2022-01-21 11:05:00,164.97,165.41,164.93,165.4,1054341.0,161.9381,162.37,161.8988,162.3602,1054341.0
2022-01-21 11:10:00,165.39,165.51,164.93,165.06,1143654.0,162.3504,162.4682,161.8988,162.0265,1143654.0
2022-01-21 11:15:00,165.07,165.88,165.07,165.72,1260924.0,162.0363,162.8314,162.0363,162.6743,1260924.0
2022-01-21 11:20:00,165.73,166.33,165.44,166.07,1191053.0,162.6841,163.2731,162.3995,163.0179,1191053.0
2022-01-21 11:25:00,166.07,166.19,165.78,165.95,849236.0,163.0179,163.1357,162.7332,162.9001,849236.0
2022-01-21 11:30:00,165.94,165.95,165.14,165.78,1197333.0,162.8903,162.9001,162.105,162.7332,1197333.0
2022-01-21 11:35:00,165.78,165.94,164.86,165.06,1064481.0,162.7332,162.8903,161.8301,162.0265,1064481.0
2022-01-21 11:40:00,165.06,165.22,164.87,165.05,652890.0,162.0265,162.1835,161.8399,162.0166,652890.0
2022-01-21 11:45:00,165.08,165.11,164.45,164.6,1110022.0,162.0461,162.0755,161.4277,161.5749,1110022.0
2022-01-21 11:50:00,164.6,164.7,164.02,164.21,786823.0,161.5749,161.6731,161.0056,161.1921,786823.0
2022-01-21 11:55:00,164.22,164.54,164.15,164.44,650738.0,161.2019,161.516,161.1332,161.4178,650738.0
2022-01-21 12:00:00,164.42,164.67,164.17,164.38,717701.0,161.3982,161.6436,161.1528,161.3589,717701.0
2022-01-21 12:05:00,164.4,164.63,164.09,164.16,699355.0,161.3786,161.6044,161.0743,161.143,699355.0
2022-01-21 12:10:00,164.13,164.31,163.8,163.91,900193.0,161.1135,161.2902,160.7896,160.8976,900193.0
2022-01-21 12:15:00,163.91,164.15,163.68,163.8,802716.0,160.8976,161.1332,160.6718,160.7896,802716.0
2022-01-21 12:20:00,163.79,164.04,163.52,164.04,849664.0,160.7798,161.0252,160.5148,161.0252,849664.0
2022-01-21 12:25:00,164.02,164.23,163.69,163.73,733508.0,161.0056,161.2117,160.6816,160.7209,733508.0
2022-01-21 12:30:00,163.73,163.84,163.48,163.62,660306.0,160.7209,160.8289,160.4755,160.6129,660306.0
2022-01-21 12:35:00,163.63,163.97,163.4,163.65,712286.0,160.6227,160.9565,160.397,160.6424,712286.0
2022-01-21 12:40:00,163.64,163.9,163.46,163.53,609716.0,160.6325,160.8878,160.4559,160.5246,609716.0
2022-01-21 12:45:00,163.54,163.82,163.25,163.37,695989.0,160.5344,160.8092,160.2497,160.3675,695989.0
2022-01-21 12:50:00,163.38,163.64,163.26,163.61,562880.0,160.3773,160.6325,160.2595,160.6031,562880.0
2022-01-21 12:55:00,163.61,164.03,163.46,163.96,771124.0,160.6031,161.0154,160.4559,160.9467,771124.0
2022-01-21 13:00:00,163.95,164.28,163.9,164.01,695043.0,160.9369,161.2608,160.8878,160.9957,695043.0
2022-01-21 13:05:00,164.02,164.25,163.86,164.03,626580.0,161.0056,161.2313,160.8485,161.0154,626580.0
2022-01-21 13:10:00,164.02,164.78,164.02,164.63,880656.0,161.0056,161.7516,161.0056,161.6044,880656.0
2022-01-21 13:15:00,164.62,164.69,163.97,164.16,647922.0,161.5945,161.6633,160.9565,161.143,647922.0
2022-01-21 13:20:00,164.15,164.2,163.35,163.44,790944.0,161.1332,161.1823,160.3479,160.4362,790944.0
2022-01-21 13:25:00,163.45,163.93,163.39,163.75,754325.0,160.446,160.9172,160.3871,160.7405,754325.0
2022-01-21 13:30:00,163.75,164.07,163.66,163.73,745524.0,160.7405,161.0546,160.6522,160.7209,745524.0
2022-01-21 13:35:00,163.73,164.42,163.57,164.25,715458.0,160.7209,161.3982,160.5638,161.2313,715458.0
2022-01-21 13:40:00,164.26,164.5,164.08,164.16,614554.0,161.2412,161.4767,161.0645,161.143,614554.0
2022-01-21 13:45:00,164.17,164.32,163.91,164.24,661219.0,161.1528,161.3001,160.8976,161.2215,661219.0
2022-01-21 13:50:00,164.22,164.53,164.05,164.28,583124.0,161.2019,161.5062,161.035,161.2608,583124.0
2022-01-21 13:55:00,164.28,164.34,163.62,163.77,675266.0,161.2608,161.3197,160.6129,160.7602,675266.0
2022-01-21 14:00:00,163.77,164.14,163.7,164.08,653656.0,160.7602,161.1234,160.6914,161.0645,653656.0
2022-01-21 14:05:00,164.07,164.33,163.84,164.0,740540.0,161.0546,161.3099,160.8289,160.9859,740540.0
2022-01-21 14:10:00,164.02,164.33,163.9,164.0,657532.0,161.0056,161.3099,160.8878,160.9859,657532.0
2022-01-21 14:15:00,164.0,164.29,163.78,163.91,687822.0,160.9859,161.2706,160.77,160.8976,687822.0
2022-01-21 14:20:00,163.91,164.32,163.69,164.23,830195.0,160.8976,161.3001,160.6816,161.2117,830195.0
2022-01-21 14:25:00,164.22,164.24,163.3,163.37,933741.0,161.2019,161.2215,160.2988,160.3675,933741.0
2022-01-21 14:30:00,163.37,163.62,163.25,163.38,763611.0,160.3675,160.6129,160.2497,160.3773,763611.0
2022-01-21 14:35:00,163.39,163.79,163.2,163.7,930955.0,160.3871,160.7798,160.2006,160.6914,930955.0
2022-01-21 14:40:00,163.7,163.92,163.44,163.51,678443.0,160.6914,160.9074,160.4362,160.5049,678443.0
2022-01-21 14:45:00,163.53,163.77,163.49,163.73,597935.0,160.5246,160.7602,160.4853,160.7209,597935.0
2022-01-21 14:50:00,163.73,163.73,163.31,163.47,601338.0,160.7209,160.7209,160.3086,160.4657,601338.0
2022-01-21 14:55:00,163.48,163.64,163.06,163.11,1107519.0,160.4755,160.6325,160.0632,160.1123,1107519.0
2022-01-21 15:00:00,163.12,163.38,162.8,162.88,1269825.0,160.1221,160.3773,159.808,159.8865,1269825.0
2022-01-21 15:05:00,162.88,162.89,162.43,162.53,1539589.0,159.8865,159.8963,159.4448,159.5429,1539589.0
2022-01-21 15:10:00,162.53,162.94,162.4,162.89,1328740.0,159.5429,159.9454,159.4153,159.8963,1328740.0
2022-01-21 15:15:00,162.88,163.45,162.7,163.12,1309085.0,159.8865,160.446,159.7098,160.1221,1309085.0
2022-01-21 15:20:00,163.09,163.15,162.7,162.99,1175836.0,160.0927,160.1516,159.7098,159.9945,1175836.0
2022-01-21 15:25:00,163.0,163.1,162.58,162.86,1209727.0,160.0043,160.1025,159.592,159.8669,1209727.0
2022-01-21 15:30:00,162.86,163.17,162.57,163.06,1690190.0,159.8669,160.1712,159.5822,160.0632,1690190.0
2022-01-21 15:35:00,163.04,163.24,162.88,163.16,1439355.0,160.0436,160.2399,159.8865,160.1614,1439355.0
2022-01-21 15:40:00,163.15,163.89,163.14,163.18,1648982.0,160.1516,160.878,160.1417,160.181,1648982.0
2022-01-21 15:45:00,163.19,163.41,162.92,163.18,1399888.0,160.1908,160.4068,159.9258,160.181,1399888.0
2022-01-21 15:50:00,163.18,163.29,162.52,162.64,2105106.0,160.181,160.289,159.5331,159.6509,2105106.0
2022-01-21 15:55:00,162.65,163.18,162.3,162.41,4210924.0,159.6607,160.181,159.3172,159.4252,4210924.0
2022-01-24 09:30:00,160.05,161.08,159.13,160.08,6040774.0,157.1085,158.1196,156.2054,157.138,6040774.0
2022-01-24 09:35:00,160.09,160.72,159.85,160.68,2473116.0,157.1478,157.7662,156.9122,157.7269,2473116.0
2022-01-24 09:40:00,160.69,160.86,159.38,159.48,2324478.0,157.7368,157.9036,156.4508,156.549,2324478.0
2022-01-24 09:45:00,159.46,160.14,159.3,159.88,2014098.0,156.5294,157.1969,156.3723,156.9417,2014098.0
2022-01-24 09:50:00,159.86,160.09,159.21,159.75,2281203.0,156.922,157.1478,156.284,156.814,2281203.0
2022-01-24 09:55:00,159.74,160.38,159.27,159.28,2118113.0,156.8042,157.4325,156.3429,156.3527,2118113.0
2022-01-24 10:00:00,159.29,160.14,159.27,159.44,1540152.0,156.3625,157.1969,156.3429,156.5097,1540152.0
2022-01-24 10:05:00,159.43,159.71,158.59,158.6,1890839.0,156.4999,156.7748,155.6754,155.6852,1890839.0
2022-01-24 10:10:00,158.59,159.17,158.34,159.12,2018646.0,155.6754,156.2447,155.43,156.1956,2018646.0
2022-01-24 10:15:00,159.08,159.2,158.08,158.11,1788187.0,156.1564,156.2741,155.1747,155.2042,1788187.0
2022-01-24 10:20:00,158.11,159.1,158.07,159.08,2084288.0,155.2042,156.176,155.1649,156.1564,2084288.0
2022-01-24 10:25:00,159.06,159.34,158.72,158.9,1557151.0,156.1367,156.4116,155.803,155.9797,1557151.0
2022-01-24 10:30:00,158.9,159.4,158.75,159.0,1344922.0,155.9797,156.4705,155.8324,156.0778,1344922.0
2022-01-24 10:35:00,159.0,159.31,158.52,158.53,1630736.0,156.0778,156.3821,155.6066,155.6165,1630736.0
2022-01-24 10:40:00,158.53,159.1,158.15,159.06,1350172.0,155.6165,156.176,155.2434,156.1367,1350172.0
2022-01-24 10:45:00,159.06,159.12,157.64,158.13,1630646.0,156.1367,156.1956,154.7428,155.2238,1630646.0
2022-01-24 10:50:00,158.13,158.94,157.96,158.91,1013220.0,155.2238,156.0189,155.0569,155.9895,1013220.0
2022-01-24 10:55:00,158.91,159.01,158.27,158.47,1197750.0,155.9895,156.0876,155.3612,155.5576,1197750.0
2022-01-24 11:00:00,158.46,158.46,157.99,158.14,1241990.0,155.5477,155.5477,155.0864,155.2336,1241990.0
2022-01-24 11:05:00,158.13,158.72,157.81,157.91,1206666.0,155.2238,155.803,154.9097,155.0079,1206666.0
2022-01-24 11:10:00,157.91,158.27,157.58,158.09,1294309.0,155.0079,155.3612,154.6839,155.1845,1294309.0
2022-01-24 11:15:00,158.07,158.42,157.98,158.14,1112775.0,155.1649,155.5085,155.0766,155.2336,1112775.0
2022-01-24 11:20:00,158.12,158.43,157.91,157.98,1009591.0,155.214,155.5183,155.0079,155.0766,1009591.0
2022-01-24 11:25:00,157.97,158.41,157.77,158.35,1117953.0,155.0668,155.4987,154.8704,155.4398,1117953.0
2022-01-24 11:30:00,158.36,158.5,157.9,157.98,1109226.0,155.4496,155.587,154.998,155.0766,1109226.0
2022-01-24 11:35:00,157.98,158.08,157.3,157.71,1351748.0,155.0766,155.1747,154.4091,154.8115,1351748.0
2022-01-24 11:40:00,157.7,157.74,157.0,157.29,1631599.0,154.8017,154.841,154.1146,154.3993,1631599.0
2022-01-24 11:45:00,157.29,157.41,156.46,156.5,1728278.0,154.3993,154.517,153.5845,153.6238,1728278.0
2022-01-24 11:50:00,156.48,157.04,156.38,156.87,1694361.0,153.6041,154.1538,153.506,153.987,1694361.0
2022-01-24 11:55:00,156.88,157.23,156.76,157.2,1332597.0,153.9968,154.3404,153.879,154.3109,1332597.0
2022-01-24 12:00:00,157.19,157.26,156.53,156.62,1134943.0,154.3011,154.3698,153.6532,153.7416,1134943.0
2022-01-24 12:05:00,156.61,156.74,156.05,156.07,1395067.0,153.7317,153.8594,153.182,153.2017,1395067.0
2022-01-24 12:10:00,156.07,156.3,155.27,155.44,2481442.0,153.2017,153.4274,152.4164,152.5833,2481442.0
2022-01-24 12:15:00,155.41,155.49,154.7,154.98,1938461.0,152.5538,152.6323,151.8569,152.1317,1938461.0
2022-01-24 12:20:00,154.98,155.69,154.73,155.29,1362081.0,152.1317,152.8287,151.8863,152.436,1362081.0
2022-01-24 12:25:00,155.28,155.93,154.74,155.65,1322093.0,152.4262,153.0642,151.8961,152.7894,1322093.0
2022-01-24 12:30:00,155.64,155.9,155.32,155.81,1216890.0,152.7796,153.0348,152.4655,152.9465,1216890.0
2022-01-24 12:35:00,155.79,155.84,155.27,155.73,1040266.0,152.9268,152.9759,152.4164,152.8679,1040266.0
2022-01-24 12:40:00,155.73,156.48,155.27,156.35,1419908.0,152.8679,153.6041,152.4164,153.4765,1419908.0
2022-01-24 12:45:00,156.35,156.96,156.32,156.84,1247766.0,153.4765,154.0753,153.4471,153.9575,1247766.0
2022-01-24 12:50:00,156.83,157.28,156.54,157.2,1450919.0,153.9477,154.3894,153.663,154.3109,1450919.0
2022-01-24 12:55:00,157.18,157.42,156.8,156.95,1241342.0,154.2913,154.5269,153.9183,154.0655,1241342.0
2022-01-24 13:00:00,156.95,157.25,156.78,157.22,1307612.0,154.0655,154.36,153.8986,154.3305,1307612.0
2022-01-24 13:05:00,157.21,158.05,156.9,157.39,1556595.0,154.3207,155.1453,154.0164,154.4974,1556595.0
2022-01-24 13:10:00,157.37,157.87,157.23,157.71,1017161.0,154.4778,154.9686,154.3404,154.8115,1017161.0
2022-01-24 13:15:00,157.72,158.34,157.61,158.12,1280579.0,154.8213,155.43,154.7134,155.214,1280579.0
2022-01-24 13:20:00,158.12,158.26,157.14,157.21,1212740.0,155.214,155.3514,154.252,154.3207,1212740.0
2022-01-24 13:25:00,157.22,157.58,156.98,157.03,1135113.0,154.3305,154.6839,154.0949,154.144,1135113.0
2022-01-24 13:30:00,157.03,157.86,156.96,157.75,890829.0,154.144,154.9588,154.0753,154.8508,890829.0
2022-01-24 13:35:00,157.75,157.96,157.06,157.89,1087303.0,154.8508,155.0569,154.1735,154.9882,1087303.0
2022-01-24 13:40:00,157.89,157.93,157.06,157.15,946371.0,154.9882,155.0275,154.1735,154.2618,946371.0
2022-01-24 13:45:00,157.15,158.25,157.1,158.24,911705.0,154.2618,155.3416,154.2127,155.3318,911705.0
2022-01-24 13:50:00,158.22,158.66,158.06,158.57,1016774.0,155.3122,155.7441,155.1551,155.6557,1016774.0
2022-01-24 13:55:00,158.55,158.89,158.32,158.83,919662.0,155.6361,155.9698,155.4103,155.9109,919662.0
2022-01-24 14:00:00,158.83,159.58,158.75,158.95,1533333.0,155.9109,156.6472,155.8324,156.0287,1533333.0
2022-01-24 14:05:00,158.94,159.37,158.82,159.09,1085479.0,156.0189,156.441,155.9011,156.1662,1085479.0
2022-01-24 14:10:00,159.1,159.5,157.97,158.43,1430540.0,156.176,156.5686,155.0668,155.5183,1430540.0
2022-01-24 14:15:00,158.43,158.7,157.77,157.77,1090669.0,155.5183,155.7833,154.8704,154.8704,1090669.0
2022-01-24 14:20:00,157.81,158.33,157.03,157.07,1276118.0,154.9097,155.4201,154.144,154.1833,1276118.0
2022-01-24 14:25:00,157.08,157.47,156.98,157.2,1022731.0,154.1931,154.5759,154.0949,154.3109,1022731.0
2022-01-24 14:30:00,157.19,157.84,157.11,157.19,885601.0,154.3011,154.9391,154.2226,154.3011,885601.0
2022-01-24 14:35:00,157.19,157.24,156.15,156.48,1267538.0,154.3011,154.3502,153.2802,153.6041,1267538.0
2022-01-24 14:40:00,156.46,156.77,156.21,156.51,1021960.0,153.5845,153.8888,153.3391,153.6336,1021960.0
2022-01-24 14:45:00,156.5,157.29,156.02,157.16,1074677.0,153.6238,154.3993,153.1526,154.2716,1074677.0
2022-01-24 14:50:00,157.18,157.56,156.79,157.53,995290.0,154.2913,154.6643,153.9084,154.6348,995290.0
2022-01-24 14:55:00,157.53,157.96,157.1,157.83,957474.0,154.6348,155.0569,154.2127,154.9293,957474.0
2022-01-24 15:00:00,157.84,158.44,157.74,157.87,1206376.0,154.9391,155.5281,154.841,154.9686,1206376.0
2022-01-24 15:05:00,157.87,158.06,157.39,157.88,962277.0,154.9686,155.1551,154.4974,154.9784,962277.0
2022-01-24 15:10:00,157.88,158.66,157.86,158.52,868066.0,154.9784,155.7441,154.9588,155.6066,868066.0
2022-01-24 15:15:00,158.52,159.17,157.72,157.94,1260925.0,155.6066,156.2447,154.8213,155.0373,1260925.0
2022-01-24 15:20:00,157.95,158.85,157.95,158.49,893809.0,155.0471,155.9306,155.0471,155.5772,893809.0
2022-01-24 15:25:00,158.5,158.92,157.96,158.5,1121897.0,155.587,155.9993,155.0569,155.587,1121897.0
2022-01-24 15:30:00,158.5,159.75,158.03,159.58,1528251.0,155.587,156.814,155.1257,156.6472,1528251.0
2022-01-24 15:35:00,159.59,159.91,159.02,159.78,1216485.0,156.657,156.9711,156.0975,156.8435,1216485.0
2022-01-24 15:40:00,159.79,159.87,158.55,159.04,1522132.0,156.8533,156.9318,155.6361,156.1171,1522132.0
2022-01-24 15:45:00,159.04,160.22,158.95,160.15,1677761.0,156.1171,157.2754,156.0287,157.2067,1677761.0
2022-01-24 15:50:00,160.12,161.5,160.12,161.18,2462606.0,157.1772,158.5319,157.1772,158.2178,2462606.0
2022-01-24 15:55:00,161.19,162.3,160.78,162.13,4318585.0,158.2276,159.3172,157.8251,159.1503,4318585.0
2022-01-25 09:30:00,158.93,159.75,158.28,158.35,2772655.0,156.0091,156.814,155.3711,155.4398,2772655.0
2022-01-25 09:35:00,158.34,159.25,158.05,158.62,1535521.0,155.43,156.3232,155.1453,155.7048,1535521.0
2022-01-25 09:40:00,158.61,159.08,157.81,158.2,1651205.0,155.695,156.1564,154.9097,155.2925,1651205.0
2022-01-25 09:45:00,158.19,158.23,157.39,157.67,1322617.0,155.2827,155.322,154.4974,154.7723,1322617.0
2022-01-25 09:50:00,157.68,158.15,157.27,157.42,1195575.0,154.7821,155.2434,154.3796,154.5269,1195575.0
2022-01-25 09:55:00,157.44,157.98,157.38,157.62,1227501.0,154.5465,155.0766,154.4876,154.7232,1227501.0
2022-01-25 10:00:00,157.64,158.01,157.07,157.24,1403106.0,154.7428,155.106,154.1833,154.3502,1403106.0
2022-01-25 10:05:00,157.24,157.72,157.02,157.62,1105999.0,154.3502,154.8213,154.1342,154.7232,1105999.0
2022-01-25 10:10:00,157.62,157.94,157.18,157.92,1067797.0,154.7232,155.0373,154.2913,155.0177,1067797.0
2022-01-25 10:15:00,157.91,158.08,157.39,157.76,1269261.0,155.0079,155.1747,154.4974,154.8606,1269261.0
2022-01-25 10:20:00,157.77,157.9,157.46,157.69,955185.0,154.8704,154.998,154.5661,154.7919,955185.0
2022-01-25 10:25:00,157.69,158.84,157.59,158.81,1170509.0,154.7919,155.9208,154.6937,155.8913,1170509.0
2022-01-25 10:30:00,158.82,158.89,158.54,158.75,947651.0,155.9011,155.9698,155.6263,155.8324,947651.0
2022-01-25 10:35:00,158.76,159.08,158.15,158.55,1276796.0,155.8422,156.1564,155.2434,155.6361,1276796.0
2022-01-25 10:40:00,158.55,159.35,158.33,159.3,940163.0,155.6361,156.4214,155.4201,156.3723,940163.0
2022-01-25 10:45:00,159.3,159.79,158.94,159.49,1134104.0,156.3723,156.8533,156.0189,156.5588,1134104.0
2022-01-25 10:50:00,159.51,159.59,158.67,158.85,1025069.0,156.5785,156.657,155.7539,155.9306,1025069.0
2022-01-25 10:55:00,158.87,159.02,158.32,158.41,757183.0,155.9502,156.0975,155.4103,155.4987,757183.0
2022-01-25 11:00:00,158.41,158.72,158.27,158.65,757080.0,155.4987,155.803,155.3612,155.7343,757080.0
2022-01-25 11:05:00,158.67,158.89,158.03,158.33,903366.0,155.7539,155.9698,155.1257,155.4201,903366.0
2022-01-25 11:10:00,158.36,158.56,157.81,158.03,948406.0,155.4496,155.6459,154.9097,155.1257,948406.0
2022-01-25 11:15:00,158.03,158.66,157.88,158.59,862808.0,155.1257,155.7441,154.9784,155.6754,862808.0
2022-01-25 11:20:00,158.58,158.95,158.46,158.62,818209.0,155.6655,156.0287,155.5477,155.7048,818209.0
2022-01-25 11:25:00,158.6,158.84,158.24,158.58,743553.0,155.6852,155.9208,155.3318,155.6655,743553.0
2022-01-25 11:30:00,158.59,158.78,158.25,158.31,625661.0,155.6754,155.8619,155.3416,155.4005,625661.0
2022-01-25 11:35:00,158.31,158.48,157.56,157.74,989149.0,155.4005,155.5674,154.6643,154.841,989149.0
2022-01-25 11:40:00,157.74,157.95,157.6,157.83,663270.0,154.841,155.0471,154.7036,154.9293,663270.0
2022-01-25 11:45:00,157.83,158.13,157.71,158.03,664957.0,154.9293,155.2238,154.8115,155.1257,664957.0
2022-01-25 11:50:00,158.02,158.23,157.8,158.14,715109.0,155.1158,155.322,154.8999,155.2336,715109.0
2022-01-25 11:55:00,158.14,158.19,157.22,157.34,1085372.0,155.2336,155.2827,154.3305,154.4483,1085372.0
2022-01-25 12:00:00,157.35,157.58,157.13,157.57,880911.0,154.4581,154.6839,154.2422,154.6741,880911.0
2022-01-25 12:05:00,157.57,158.43,157.56,158.26,934936.0,154.6741,155.5183,154.6643,155.3514,934936.0
2022-01-25 12:10:00,158.26,158.49,158.02,158.39,633026.0,155.3514,155.5772,155.1158,155.479,633026.0
2022-01-25 12:15:00,158.41,158.78,157.82,158.23,930058.0,155.4987,155.8619,154.9195,155.322,930058.0
2022-01-25 12:20:00,158.23,158.89,158.14,158.67,607453.0,155.322,155.9698,155.2336,155.7539,607453.0
2022-01-25 12:25:00,158.67,158.96,158.55,158.68,702949.0,155.7539,156.0386,155.6361,155.7637,702949.0
2022-01-25 12:30:00,158.68,158.74,158.01,158.15,709808.0,155.7637,155.8226,155.106,155.2434,709808.0
2022-01-25 12:35:00,158.16,158.32,157.98,158.19,593662.0,155.2533,155.4103,155.0766,155.2827,593662.0
2022-01-25 12:40:00,158.21,158.39,157.73,158.37,654393.0,155.3023,155.479,154.8312,155.4594,654393.0
2022-01-25 12:45:00,158.37,158.5,157.78,157.91,558045.0,155.4594,155.587,154.8802,155.0079,558045.0
2022-01-25 12:50:00,157.92,158.18,157.71,157.92,592643.0,155.0177,155.2729,154.8115,155.0177,592643.0
2022-01-25 12:55:00,157.92,158.39,157.61,158.35,567006.0,155.0177,155.479,154.7134,155.4398,567006.0
2022-01-25 13:00:00,158.36,158.37,157.92,158.17,584544.0,155.4496,155.4594,155.0177,155.2631,584544.0
2022-01-25 13:05:00,158.17,158.45,157.97,158.25,747673.0,155.2631,155.5379,155.0668,155.3416,747673.0
2022-01-25 13:10:00,158.25,158.69,158.2,158.57,486719.0,155.3416,155.7735,155.2925,155.6557,486719.0
2022-01-25 13:15:00,158.59,158.99,158.5,158.89,555978.0,155.6754,156.068,155.587,155.9698,555978.0
2022-01-25 13:20:00,158.88,158.95,158.66,158.75,496076.0,155.96,156.0287,155.7441,155.8324,496076.0
2022-01-25 13:25:00,158.74,159.48,158.57,159.39,830129.0,155.8226,156.549,155.6557,156.4607,830129.0
2022-01-25 13:30:00,159.38,159.65,159.25,159.53,811362.0,156.4508,156.7159,156.3232,156.5981,811362.0
2022-01-25 13:35:00,159.54,159.69,159.31,159.67,613519.0,156.6079,156.7551,156.3821,156.7355,613519.0
2022-01-25 13:40:00,159.67,159.74,159.33,159.57,635604.0,156.7355,156.8042,156.4018,156.6373,635604.0
2022-01-25 13:45:00,159.56,160.16,159.43,160.02,1045770.0,156.6275,157.2165,156.4999,157.0791,1045770.0
2022-01-25 13:50:00,160.04,160.36,159.92,160.33,718419.0,157.0987,157.4128,156.9809,157.3834,718419.0
2022-01-25 13:55:00,160.33,160.54,160.01,160.49,723656.0,157.3834,157.5895,157.0693,157.5404,723656.0
2022-01-25 14:00:00,160.49,160.55,159.9,160.01,818425.0,157.5404,157.5993,156.9613,157.0693,818425.0
2022-01-25 14:05:00,159.99,160.24,159.83,160.07,689070.0,157.0496,157.295,156.8926,157.1282,689070.0
2022-01-25 14:10:00,160.09,161.1,160.06,161.0,1362296.0,157.1478,158.1392,157.1183,158.0411,1362296.0
2022-01-25 14:15:00,161.01,161.14,160.76,161.0,869029.0,158.0509,158.1785,157.8055,158.0411,869029.0
2022-01-25 14:20:00,161.0,161.46,160.94,161.22,1235463.0,158.0411,158.4926,157.9822,158.257,1235463.0
2022-01-25 14:25:00,161.21,161.78,161.08,161.72,1530592.0,158.2472,158.8067,158.1196,158.7478,1530592.0
2022-01-25 14:30:00,161.71,161.78,161.14,161.25,1265623.0,158.738,158.8067,158.1785,158.2865,1265623.0
2022-01-25 14:35:00,161.26,161.84,161.23,161.83,1138238.0,158.2963,158.8656,158.2668,158.8558,1138238.0
2022-01-25 14:40:00,161.85,162.13,161.73,161.95,998438.0,158.8754,159.1503,158.7577,158.9736,998438.0
2022-01-25 14:45:00,161.96,162.29,161.91,162.03,1072744.0,158.9834,159.3074,158.9343,159.0521,1072744.0
2022-01-25 14:50:00,162.04,162.48,161.88,162.4,985101.0,159.062,159.4939,158.9049,159.4153,985101.0
2022-01-25 14:55:00,162.39,162.76,162.28,162.47,1083677.0,159.4055,159.7687,159.2975,159.4841,1083677.0
2022-01-25 15:00:00,162.47,162.56,161.85,162.04,1151487.0,159.4841,159.5724,158.8754,159.062,1151487.0
2022-01-25 15:05:00,162.06,162.08,161.31,161.37,993144.0,159.0816,159.1012,158.3454,158.4043,993144.0
2022-01-25 15:10:00,161.38,161.53,161.19,161.43,909804.0,158.4141,158.5613,158.2276,158.4632,909804.0
2022-01-25 15:15:00,161.44,162.0,161.33,161.9,1017167.0,158.473,159.0227,158.365,158.9245,1017167.0
2022-01-25 15:20:00,161.88,161.9,161.08,161.11,905711.0,158.9049,158.9245,158.1196,158.149,905711.0
2022-01-25 15:25:00,161.11,161.16,160.44,160.67,1070451.0,158.149,158.1981,157.4914,157.7171,1070451.0
2022-01-25 15:30:00,160.67,160.92,160.46,160.68,1069589.0,157.7171,157.9625,157.511,157.7269,1069589.0
2022-01-25 15:35:00,160.68,161.17,160.16,161.08,1162618.0,157.7269,158.2079,157.2165,158.1196,1162618.0
2022-01-25 15:40:00,161.08,161.5,160.75,160.93,1096581.0,158.1196,158.5319,157.7957,157.9724,1096581.0
2022-01-25 15:45:00,160.92,161.23,160.36,160.55,1301167.0,157.9625,158.2668,157.4128,157.5993,1301167.0
2022-01-25 15:50:00,160.54,160.56,159.39,159.66,2280658.0,157.5895,157.6092,156.4607,156.7257,2280658.0
2022-01-25 15:55:00,159.67,160.11,159.42,159.88,3253658.0,156.7355,157.1674,156.4901,156.9417,3253658.0
2022-01-26 09:30:00,163.44,163.63,162.3,162.76,2985408.0,160.4362,160.6227,159.3172,159.7687,2985408.0
2022-01-26 09:35:00,162.77,163.24,162.31,163.16,1619324.0,159.7785,160.2399,159.327,160.1614,1619324.0
2022-01-26 09:40:00,163.17,163.2,161.75,161.93,1696659.0,160.1712,160.2006,158.7773,158.954,1696659.0
2022-01-26 09:45:00,161.95,162.17,161.6,161.97,1473052.0,158.9736,159.1896,158.63,158.9932,1473052.0
2022-01-26 09:50:00,161.96,162.39,161.72,162.05,1238159.0,158.9834,159.4055,158.7478,159.0718,1238159.0
2022-01-26 09:55:00,162.05,162.16,161.59,162.16,1175827.0,159.0718,159.1797,158.6202,159.1797,1175827.0
2022-01-26 10:00:00,162.15,162.86,161.87,162.64,1224764.0,159.1699,159.8669,158.8951,159.6509,1224764.0
2022-01-26 10:05:00,162.65,162.95,162.38,162.84,997224.0,159.6607,159.9552,159.3957,159.8473,997224.0
2022-01-26 10:10:00,162.84,162.86,162.1,162.3,1066609.0,159.8473,159.8669,159.1209,159.3172,1066609.0
2022-01-26 10:15:00,162.32,162.4,161.93,162.28,1017237.0,159.3368,159.4153,158.954,159.2975,1017237.0
2022-01-26 10:20:00,162.28,162.28,161.8,162.02,898672.0,159.2975,159.2975,158.8264,159.0423,898672.0
2022-01-26 10:25:00,162.03,162.05,161.5,161.76,926557.0,159.0521,159.0718,158.5319,158.7871,926557.0
2022-01-26 10:30:00,161.76,162.27,161.55,162.02,944995.0,158.7871,159.2877,158.581,159.0423,944995.0
2022-01-26 10:35:00,162.02,162.42,161.9,162.02,1025472.0,159.0423,159.435,158.9245,159.0423,1025472.0
2022-01-26 10:40:00,162.01,162.33,161.36,161.49,1033822.0,159.0325,159.3466,158.3945,158.5221,1033822.0
2022-01-26 10:45:00,161.5,161.84,161.45,161.76,1036201.0,158.5319,158.8656,158.4828,158.7871,1036201.0
2022-01-26 10:50:00,161.72,162.0,161.64,161.88,920497.0,158.7478,159.0227,158.6693,158.9049,920497.0
2022-01-26 10:55:00,161.86,162.34,161.76,162.19,747682.0,158.8853,159.3564,158.7871,159.2092,747682.0
2022-01-26 11:00:00,162.2,162.28,161.77,161.93,545308.0,159.219,159.2975,158.7969,158.954,545308.0
2022-01-26 11:05:00,161.94,162.38,161.88,162.36,706017.0,158.9638,159.3957,158.9049,159.3761,706017.0
2022-01-26 11:10:00,162.34,162.71,162.24,162.63,782132.0,159.3564,159.7196,159.2583,159.6411,782132.0
2022-01-26 11:15:00,162.62,162.9,162.49,162.55,662995.0,159.6313,159.9061,159.5037,159.5626,662995.0
2022-01-26 11:20:00,162.55,162.8,162.45,162.8,622836.0,159.5626,159.808,159.4644,159.808,622836.0
2022-01-26 11:25:00,162.79,162.87,162.59,162.7,509305.0,159.7982,159.8767,159.6018,159.7098,509305.0
2022-01-26 11:30:00,162.71,163.04,162.7,163.0,705205.0,159.7196,160.0436,159.7098,160.0043,705205.0
2022-01-26 11:35:00,162.99,163.13,162.78,162.87,566056.0,159.9945,160.1319,159.7884,159.8767,566056.0
2022-01-26 11:40:00,162.87,163.12,162.86,162.88,591284.0,159.8767,160.1221,159.8669,159.8865,591284.0
2022-01-26 11:45:00,162.89,163.07,162.71,162.84,486303.0,159.8963,160.073,159.7196,159.8473,486303.0
2022-01-26 11:50:00,162.84,162.85,162.43,162.77,535360.0,159.8473,159.8571,159.4448,159.7785,535360.0
2022-01-26 11:55:00,162.78,163.01,162.7,162.84,512751.0,159.7884,160.0141,159.7098,159.8473,512751.0
2022-01-26 12:00:00,162.85,163.03,162.76,162.85,525565.0,159.8571,160.0338,159.7687,159.8571,525565.0
2022-01-26 12:05:00,162.85,162.96,162.81,162.94,363101.0,159.8571,159.965,159.8178,159.9454,363101.0
2022-01-26 12:10:00,162.96,163.1,162.76,163.0,594791.0,159.965,160.1025,159.7687,160.0043,594791.0
2022-01-26 12:15:00,163.01,163.15,162.9,162.92,513105.0,160.0141,160.1516,159.9061,159.9258,513105.0
2022-01-26 12:20:00,162.92,163.12,162.72,162.76,538365.0,159.9258,160.1221,159.7295,159.7687,538365.0
2022-01-26 12:25:00,162.76,162.98,162.74,162.93,449449.0,159.7687,159.9847,159.7491,159.9356,449449.0
2022-01-26 12:30:00,162.94,163.01,162.83,162.97,489011.0,159.9454,160.0141,159.8374,159.9749,489011.0
2022-01-26 12:35:00,162.97,163.19,162.95,163.09,504180.0,159.9749,160.1908,159.9552,160.0927,504180.0
2022-01-26 12:40:00,163.09,163.55,163.08,163.51,717857.0,160.0927,160.5442,160.0828,160.5049,717857.0
2022-01-26 12:45:00,163.51,163.53,163.26,163.43,607107.0,160.5049,160.5246,160.2595,160.4264,607107.0
2022-01-26 12:50:00,163.43,163.45,163.17,163.29,585346.0,160.4264,160.446,160.1712,160.289,585346.0
2022-01-26 12:55:00,163.3,163.35,163.11,163.24,448657.0,160.2988,160.3479,160.1123,160.2399,448657.0
2022-01-26 13:00:00,163.25,163.28,162.57,162.72,891493.0,160.2497,160.2792,159.5822,159.7295,891493.0
2022-01-26 13:05:00,162.72,163.04,162.6,163.02,548156.0,159.7295,160.0436,159.6117,160.0239,548156.0
2022-01-26 13:10:00,163.01,163.15,162.89,163.06,576882.0,160.0141,160.1516,159.8963,160.0632,576882.0
2022-01-26 13:15:00,163.06,163.1,162.78,162.87,508476.0,160.0632,160.1025,159.7884,159.8767,508476.0
2022-01-26 13:20:00,162.86,162.88,162.61,162.75,519999.0,159.8669,159.8865,159.6215,159.7589,519999.0
2022-01-26 13:25:00,162.75,162.98,162.7,162.87,455884.0,159.7589,159.9847,159.7098,159.8767,455884.0
2022-01-26 13:30:00,162.86,163.05,162.77,162.84,527201.0,159.8669,160.0534,159.7785,159.8473,527201.0
2022-01-26 13:35:00,162.84,162.99,162.73,162.91,457053.0,159.8473,159.9945,159.7393,159.916,457053.0
2022-01-26 13:40:00,162.89,163.03,162.8,162.96,548609.0,159.8963,160.0338,159.808,159.965,548609.0
2022-01-26 13:45:00,162.95,162.97,162.72,162.81,577529.0,159.9552,159.9749,159.7295,159.8178,577529.0
2022-01-26 13:50:00,162.8,163.15,162.68,163.08,569892.0,159.808,160.1516,159.6902,160.0828,569892.0
2022-01-26 13:55:00,163.08,163.1,162.76,162.78,429149.0,160.0828,160.1025,159.7687,159.7884,429149.0
2022-01-26 14:00:00,162.78,164.12,162.6,163.84,1849782.0,159.7884,161.1037,159.6117,160.8289,1849782.0
2022-01-26 14:05:00,163.79,164.39,163.56,163.67,1381613.0,160.7798,161.3688,160.554,160.662,1381613.0
2022-01-26 14:10:00,163.68,163.96,161.93,162.13,1549936.0,160.6718,160.9467,158.954,159.1503,1549936.0
2022-01-26 14:15:00,162.14,162.76,162.1,162.5,1159706.0,159.1601,159.7687,159.1209,159.5135,1159706.0
2022-01-26 14:20:00,162.49,162.76,162.13,162.55,843309.0,159.5037,159.7687,159.1503,159.5626,843309.0
2022-01-26 14:25:00,162.55,163.25,162.48,163.08,1015647.0,159.5626,160.2497,159.4939,160.0828,1015647.0
2022-01-26 14:30:00,163.08,163.14,161.63,161.93,1353390.0,160.0828,160.1417,158.6595,158.954,1353390.0
2022-01-26 14:35:00,161.92,163.5,161.62,163.14,1605668.0,158.9442,160.4951,158.6497,160.1417,1605668.0
2022-01-26 14:40:00,163.14,163.17,161.25,161.29,1426317.0,160.1417,160.1712,158.2865,158.3257,1426317.0
2022-01-26 14:45:00,161.29,161.29,159.08,159.38,2215378.0,158.3257,158.3257,156.1564,156.4508,2215378.0
2022-01-26 14:50:00,159.37,160.7,159.35,160.34,1541325.0,156.441,157.7466,156.4214,157.3932,1541325.0
2022-01-26 14:55:00,160.32,160.61,159.75,160.52,1298471.0,157.3736,157.6582,156.814,157.5699,1298471.0
2022-01-26 15:00:00,160.54,160.54,158.63,158.91,1472766.0,157.5895,157.5895,155.7146,155.9895,1472766.0
2022-01-26 15:05:00,158.92,159.08,158.09,158.09,1648728.0,155.9993,156.1564,155.1845,155.1845,1648728.0
2022-01-26 15:10:00,158.11,159.29,158.1,158.74,1548556.0,155.2042,156.3625,155.1944,155.8226,1548556.0
2022-01-26 15:15:00,158.74,159.87,158.12,158.3,1316683.0,155.8226,156.9318,155.214,155.3907,1316683.0
2022-01-26 15:20:00,158.31,158.65,157.82,158.32,1313682.0,155.4005,155.7343,154.9195,155.4103,1313682.0
2022-01-26 15:25:00,158.34,159.69,158.17,159.6,1355792.0,155.43,156.7551,155.2631,156.6668,1355792.0
2022-01-26 15:30:00,159.59,159.87,158.42,158.7,1390631.0,156.657,156.9318,155.5085,155.7833,1390631.0
2022-01-26 15:35:00,158.68,159.09,158.17,158.77,1209656.0,155.7637,156.1662,155.2631,155.8521,1209656.0
2022-01-26 15:40:00,158.78,159.65,158.47,159.02,1337704.0,155.8619,156.7159,155.5576,156.0975,1337704.0
2022-01-26 15:45:00,159.04,159.58,158.56,158.96,1628302.0,156.1171,156.6472,155.6459,156.0386,1628302.0
2022-01-26 15:50:00,158.96,160.13,158.51,159.95,1884877.0,156.0386,157.1871,155.5968,157.0104,1884877.0
2022-01-26 15:55:00,159.94,160.25,159.25,159.75,3679357.0,157.0005,157.3049,156.3232,156.814,3679357.0
2022-01-27 09:30:00,162.42,163.42,162.16,162.45,2666167.0,159.435,160.4166,159.1797,159.4644,2666167.0
2022-01-27 09:35:00,162.42,162.52,161.7,161.95,1435381.0,159.435,159.5331,158.7282,158.9736,1435381.0
2022-01-27 09:40:00,161.97,163.53,161.92,163.43,1736219.0,158.9932,160.5246,158.9442,160.4264,1736219.0
2022-01-27 09:45:00,163.42,163.84,162.93,163.01,1824857.0,160.4166,160.8289,159.9356,160.0141,1824857.0
2022-01-27 09:50:00,163.0,163.75,162.8,163.57,1666252.0,160.0043,160.7405,159.808,160.5638,1666252.0
2022-01-27 09:55:00,163.59,163.67,162.54,163.07,1432438.0,160.5835,160.662,159.5528,160.073,1432438.0
2022-01-27 10:00:00,163.08,163.54,162.76,163.53,1341627.0,160.0828,160.5344,159.7687,160.5246,1341627.0
2022-01-27 10:05:00,163.52,163.67,163.25,163.37,930362.0,160.5148,160.662,160.2497,160.3675,930362.0
2022-01-27 10:10:00,163.38,163.81,163.15,163.52,998202.0,160.3773,160.7994,160.1516,160.5148,998202.0
2022-01-27 10:15:00,163.52,163.53,162.91,163.05,951401.0,160.5148,160.5246,159.916,160.0534,951401.0
2022-01-27 10:20:00,163.06,163.27,162.84,163.11,958427.0,160.0632,160.2693,159.8473,160.1123,958427.0
2022-01-27 10:25:00,163.11,163.22,162.47,162.61,1146514.0,160.1123,160.2203,159.4841,159.6215,1146514.0
2022-01-27 10:30:00,162.59,162.76,162.15,162.18,1150650.0,159.6018,159.7687,159.1699,159.1994,1150650.0
2022-01-27 10:35:00,162.17,162.29,161.68,161.83,967110.0,159.1896,159.3074,158.7086,158.8558,967110.0
2022-01-27 10:40:00,161.84,162.33,161.68,162.27,1160023.0,158.8656,159.3466,158.7086,159.2877,1160023.0
2022-01-27 10:45:00,162.26,162.34,161.74,161.94,810420.0,159.2779,159.3564,158.7675,158.9638,810420.0
2022-01-27 10:50:00,161.94,162.5,161.89,162.35,863673.0,158.9638,159.5135,158.9147,159.3663,863673.0
2022-01-27 10:55:00,162.33,163.03,162.32,162.97,1024784.0,159.3466,160.0338,159.3368,159.9749,1024784.0
2022-01-27 11:00:00,162.96,163.39,162.94,163.05,984608.0,159.965,160.3871,159.9454,160.0534,984608.0
2022-01-27 11:05:00,163.05,163.22,162.59,162.92,918364.0,160.0534,160.2203,159.6018,159.9258,918364.0
2022-01-27 11:10:00,162.92,163.32,162.89,163.25,799489.0,159.9258,160.3184,159.8963,160.2497,799489.0
2022-01-27 11:15:00,163.26,163.27,162.48,162.8,907883.0,160.2595,160.2693,159.4939,159.808,907883.0
2022-01-27 11:20:00,162.79,163.03,162.49,162.59,694777.0,159.7982,160.0338,159.5037,159.6018,694777.0
2022-01-27 11:25:00,162.58,162.59,162.18,162.33,756853.0,159.592,159.6018,159.1994,159.3466,756853.0
2022-01-27 11:30:00,162.34,163.09,162.27,163.08,793254.0,159.3564,160.0927,159.2877,160.0828,793254.0
2022-01-27 11:35:00,163.07,163.24,162.87,162.98,610071.0,160.073,160.2399,159.8767,159.9847,610071.0
2022-01-27 11:40:00,162.97,163.35,162.91,163.08,855814.0,159.9749,160.3479,159.916,160.0828,855814.0
2022-01-27 11:45:00,163.08,163.22,162.83,162.96,632605.0,160.0828,160.2203,159.8374,159.965,632605.0
2022-01-27 11:50:00,162.96,163.14,162.71,162.95,631729.0,159.965,160.1417,159.7196,159.9552,631729.0
2022-01-27 11:55:00,162.96,163.08,162.61,162.67,591100.0,159.965,160.0828,159.6215,159.6804,591100.0
2022-01-27 12:00:00,162.69,162.71,162.13,162.42,868891.0,159.7,159.7196,159.1503,159.435,868891.0
2022-01-27 12:05:00,162.41,162.43,161.69,161.82,919248.0,159.4252,159.4448,158.7184,158.846,919248.0
2022-01-27 12:10:00,161.83,161.88,161.49,161.75,884859.0,158.8558,158.9049,158.5221,158.7773,884859.0
2022-01-27 12:15:00,161.77,161.78,161.06,161.31,1129173.0,158.7969,158.8067,158.1,158.3454,1129173.0
2022-01-27 12:20:00,161.32,161.39,161.06,161.22,743476.0,158.3552,158.4239,158.1,158.257,743476.0
2022-01-27 12:25:00,161.22,161.47,160.96,161.14,970475.0,158.257,158.5024,158.0018,158.1785,970475.0
2022-01-27 12:30:00,161.14,161.35,160.8,160.88,1044622.0,158.1785,158.3846,157.8447,157.9233,1044622.0
2022-01-27 12:35:00,160.88,161.0,160.53,160.77,1306720.0,157.9233,158.0411,157.5797,157.8153,1306720.0
2022-01-27 12:40:00,160.76,161.01,160.67,160.81,719245.0,157.8055,158.0509,157.7171,157.8546,719245.0
2022-01-27 12:45:00,160.81,160.82,160.08,160.12,1031001.0,157.8546,157.8644,157.138,157.1772,1031001.0
2022-01-27 12:50:00,160.12,160.9,160.11,160.68,955854.0,157.1772,157.9429,157.1674,157.7269,955854.0
2022-01-27 12:55:00,160.67,161.17,160.62,160.91,996480.0,157.7171,158.2079,157.6681,157.9527,996480.0
2022-01-27 13:00:00,160.9,161.14,160.33,160.41,946471.0,157.9429,158.1785,157.3834,157.4619,946471.0
2022-01-27 13:05:00,160.4,160.46,159.91,160.11,1009966.0,157.4521,157.511,156.9711,157.1674,1009966.0
2022-01-27 13:10:00,160.11,160.16,159.69,159.87,920171.0,157.1674,157.2165,156.7551,156.9318,920171.0
2022-01-27 13:15:00,159.85,160.22,159.43,159.46,1114378.0,156.9122,157.2754,156.4999,156.5294,1114378.0
2022-01-27 13:20:00,159.46,159.57,158.81,158.93,1025029.0,156.5294,156.6373,155.8913,156.0091,1025029.0
2022-01-27 13:25:00,158.93,159.22,158.59,158.78,918155.0,156.0091,156.2938,155.6754,155.8619,918155.0
2022-01-27 13:30:00,158.77,159.4,158.68,159.4,906179.0,155.8521,156.4705,155.7637,156.4705,906179.0
2022-01-27 13:35:00,159.39,159.64,158.96,159.0,912704.0,156.4607,156.7061,156.0386,156.0778,912704.0
2022-01-27 13:40:00,158.99,159.41,158.8,159.21,940251.0,156.068,156.4803,155.8815,156.284,940251.0
2022-01-27 13:45:00,159.2,159.57,159.0,159.49,788940.0,156.2741,156.6373,156.0778,156.5588,788940.0
2022-01-27 13:50:00,159.49,159.57,158.95,159.15,744895.0,156.5588,156.6373,156.0287,156.2251,744895.0
2022-01-27 13:55:00,159.15,159.93,158.99,159.79,1121053.0,156.2251,156.9907,156.068,156.8533,1121053.0
2022-01-27 14:00:00,159.77,160.49,159.68,160.33,1201884.0,156.8337,157.5404,156.7453,157.3834,1201884.0
2022-01-27 14:05:00,160.32,160.65,160.06,160.12,1020571.0,157.3736,157.6975,157.1183,157.1772,1020571.0
2022-01-27 14:10:00,160.11,160.33,159.94,159.98,798092.0,157.1674,157.3834,157.0005,157.0398,798092.0
2022-01-27 14:15:00,160.0,160.07,159.39,159.63,807916.0,157.0594,157.1282,156.4607,156.6962,807916.0
2022-01-27 14:20:00,159.63,159.64,158.9,158.99,840727.0,156.6962,156.7061,155.9797,156.068,840727.0
2022-01-27 14:25:00,158.97,159.14,158.83,159.07,783761.0,156.0484,156.2153,155.9109,156.1465,783761.0
2022-01-27 14:30:00,159.06,159.43,158.77,159.04,1002519.0,156.1367,156.4999,155.8521,156.1171,1002519.0
2022-01-27 14:35:00,159.05,159.39,158.92,159.38,744345.0,156.1269,156.4607,155.9993,156.4508,744345.0
2022-01-27 14:40:00,159.37,159.84,159.29,159.84,1026929.0,156.441,156.9024,156.3625,156.9024,1026929.0
2022-01-27 14:45:00,159.84,160.22,159.52,159.74,973120.0,156.9024,157.2754,156.5883,156.8042,973120.0
2022-01-27 14:50:00,159.73,159.77,159.17,159.22,694029.0,156.7944,156.8337,156.2447,156.2938,694029.0
2022-01-27 14:55:00,159.23,159.5,159.01,159.37,755301.0,156.3036,156.5686,156.0876,156.441,755301.0
2022-01-27 15:00:00,159.38,159.82,159.3,159.39,777795.0,156.4508,156.8828,156.3723,156.4607,777795.0
2022-01-27 15:05:00,159.39,159.6,158.94,159.05,946960.0,156.4607,156.6668,156.0189,156.1269,946960.0
2022-01-27 15:10:00,159.05,159.18,158.77,158.92,928490.0,156.1269,156.2545,155.8521,155.9993,928490.0
2022-01-27 15:15:00,158.92,159.02,158.51,159.0,931837.0,155.9993,156.0975,155.5968,156.0778,931837.0
2022-01-27 15:20:00,158.99,159.14,158.32,158.56,1457581.0,156.068,156.2153,155.4103,155.6459,1457581.0
2022-01-27 15:25:00,158.56,158.8,158.29,158.8,1300299.0,155.6459,155.8815,155.3809,155.8815,1300299.0
2022-01-27 15:30:00,158.79,158.92,158.28,158.49,1398080.0,155.8717,155.9993,155.3711,155.5772,1398080.0
2022-01-27 15:35:00,158.49,158.67,158.34,158.65,1347482.0,155.5772,155.7539,155.43,155.7343,1347482.0
2022-01-27 15:40:00,158.64,159.82,158.61,159.64,2178700.0,155.7244,156.8828,155.695,156.7061,2178700.0
2022-01-27 15:45:00,159.64,159.97,159.1,159.25,1990042.0,156.7061,157.03,156.176,156.3232,1990042.0
2022-01-27 15:50:00,159.24,159.6,159.04,159.42,2005738.0,156.3134,156.6668,156.1171,156.4901,2005738.0
2022-01-27 15:55:00,159.42,159.73,158.77,159.2,2982603.0,156.4901,156.7944,155.8521,156.2741,2982603.0
2022-01-28 09:30:00,165.71,166.87,163.45,163.49,6709571.0,162.6645,163.8032,160.446,160.4853,6709571.0
2022-01-28 09:35:00,163.51,163.89,162.91,163.79,3416025.0,160.5049,160.878,159.916,160.7798,3416025.0
2022-01-28 09:40:00,163.81,164.15,163.13,163.27,2757759.0,160.7994,161.1332,160.1319,160.2693,2757759.0
2022-01-28 09:45:00,163.29,163.81,162.8,163.54,2836985.0,160.289,160.7994,159.808,160.5344,2836985.0
2022-01-28 09:50:00,163.54,164.76,163.19,164.61,3162912.0,160.5344,161.732,160.1908,161.5847,3162912.0
2022-01-28 09:55:00,164.62,165.08,164.11,164.45,2808171.0,161.5945,162.0461,161.0939,161.4277,2808171.0
2022-01-28 10:00:00,164.48,164.99,164.01,164.6,2019536.0,161.4571,161.9577,160.9957,161.5749,2019536.0
2022-01-28 10:05:00,164.6,165.14,164.43,164.9,2509638.0,161.5749,162.105,161.408,161.8694,2509638.0
2022-01-28 10:10:00,164.91,165.45,164.87,165.28,2403212.0,161.8792,162.4093,161.8399,162.2424,2403212.0
2022-01-28 10:15:00,165.27,166.56,165.18,166.38,3080097.0,162.2326,163.4989,162.1442,163.3222,3080097.0
2022-01-28 10:20:00,166.39,166.39,165.56,165.78,2090290.0,163.332,163.332,162.5173,162.7332,2090290.0
2022-01-28 10:25:00,165.76,166.01,165.08,165.44,1681910.0,162.7136,162.959,162.0461,162.3995,1681910.0
2022-01-28 10:30:00,165.45,165.48,164.79,164.87,1485097.0,162.4093,162.4387,161.7614,161.8399,1485097.0
2022-01-28 10:35:00,164.88,165.69,164.82,165.56,1383809.0,161.8498,162.6449,161.7909,162.5173,1383809.0
2022-01-28 10:40:00,165.56,165.7,165.21,165.55,1119995.0,162.5173,162.6547,162.1737,162.5074,1119995.0
2022-01-28 10:45:00,165.54,166.52,165.47,166.44,1811767.0,162.4976,163.4596,162.4289,163.3811,1811767.0
2022-01-28 10:50:00,166.45,166.55,165.98,166.47,1627402.0,163.3909,163.4891,162.9295,163.4105,1627402.0
2022-01-28 10:55:00,166.48,166.85,165.92,166.84,1719655.0,163.4204,163.7836,162.8706,163.7737,1719655.0
2022-01-28 11:00:00,166.84,167.04,166.62,166.75,2128603.0,163.7737,163.9701,163.5578,163.6854,2128603.0
2022-01-28 11:05:00,166.75,167.33,166.73,167.17,1677867.0,163.6854,164.2547,163.6658,164.0977,1677867.0
2022-01-28 11:10:00,167.19,167.79,167.08,167.73,2012861.0,164.1173,164.7063,164.0093,164.6474,2012861.0
2022-01-28 11:15:00,167.74,168.62,167.7,168.54,2787039.0,164.6572,165.521,164.6179,165.4425,2787039.0
2022-01-28 11:20:00,168.53,168.58,167.85,168.17,1978597.0,165.4327,165.4818,164.7652,165.0793,1978597.0
2022-01-28 11:25:00,168.16,168.55,167.75,167.9,1594232.0,165.0695,165.4523,164.667,164.8143,1594232.0
2022-01-28 11:30:00,167.88,168.0,167.44,167.83,1535738.0,164.7946,164.9124,164.3627,164.7455,1535738.0
2022-01-28 11:35:00,167.84,168.41,167.7,167.95,1584675.0,164.7554,165.3149,164.6179,164.8633,1584675.0
2022-01-28 11:40:00,167.95,168.22,167.68,167.77,1176185.0,164.8633,165.1284,164.5983,164.6866,1176185.0
2022-01-28 11:45:00,167.76,167.93,167.39,167.51,1158745.0,164.6768,164.8437,164.3136,164.4314,1158745.0
2022-01-28 11:50:00,167.51,167.81,167.42,167.68,975117.0,164.4314,164.7259,164.3431,164.5983,975117.0
2022-01-28 11:55:00,167.69,168.76,167.67,168.76,1549351.0,164.6081,165.6585,164.5885,165.6585,1549351.0
2022-01-28 12:00:00,168.77,168.85,168.46,168.82,1330957.0,165.6683,165.7468,165.364,165.7173,1330957.0
2022-01-28 12:05:00,168.83,169.14,168.75,169.06,1500106.0,165.7272,166.0315,165.6486,165.9529,1500106.0
2022-01-28 12:10:00,169.07,169.08,168.59,168.63,1219756.0,165.9628,165.9726,165.4916,165.5308,1219756.0
2022-01-28 12:15:00,168.63,168.95,168.46,168.83,1115863.0,165.5308,165.845,165.364,165.7272,1115863.0
2022-01-28 12:20:00,168.83,168.84,168.05,168.37,1201902.0,165.7272,165.737,164.9615,165.2756,1201902.0
2022-01-28 12:25:00,168.37,168.53,168.15,168.24,1245376.0,165.2756,165.4327,165.0597,165.148,1245376.0
2022-01-28 12:30:00,168.24,168.54,168.15,168.29,937153.0,165.148,165.4425,165.0597,165.1971,937153.0
2022-01-28 12:35:00,168.28,168.71,168.01,168.07,1412924.0,165.1873,165.6094,164.9222,164.9811,1412924.0
2022-01-28 12:40:00,168.08,168.78,168.04,168.76,1009252.0,164.9909,165.6781,164.9517,165.6585,1009252.0
2022-01-28 12:45:00,168.75,168.9,168.43,168.52,981778.0,165.6486,165.7959,165.3345,165.4229,981778.0
2022-01-28 12:50:00,168.51,168.51,167.71,167.78,1122992.0,165.413,165.413,164.6277,164.6965,1122992.0
2022-01-28 12:55:00,167.78,168.38,167.77,168.12,980462.0,164.6965,165.2854,164.6866,165.0302,980462.0
2022-01-28 13:00:00,168.11,168.66,168.09,168.3,920660.0,165.0204,165.5603,165.0008,165.2069,920660.0
2022-01-28 13:05:00,168.3,168.73,168.18,168.6,799719.0,165.2069,165.629,165.0891,165.5014,799719.0
2022-01-28 13:10:00,168.61,168.8,168.51,168.6,833204.0,165.5112,165.6977,165.413,165.5014,833204.0
2022-01-28 13:15:00,168.61,168.7,168.23,168.4,735249.0,165.5112,165.5996,165.1382,165.3051,735249.0
2022-01-28 13:20:00,168.38,168.39,167.92,168.24,995081.0,165.2854,165.2953,164.8339,165.148,995081.0
2022-01-28 13:25:00,168.25,168.38,167.73,168.27,1070712.0,165.1578,165.2854,164.6474,165.1775,1070712.0
2022-01-28 13:30:00,168.27,168.76,168.26,168.33,960228.0,165.1775,165.6585,165.1676,165.2364,960228.0
2022-01-28 13:35:00,168.34,168.55,168.06,168.28,783028.0,165.2462,165.4523,164.9713,165.1873,783028.0
2022-01-28 13:40:00,168.27,168.43,168.07,168.32,643198.0,165.1775,165.3345,164.9811,165.2265,643198.0
2022-01-28 13:45:00,168.32,168.86,168.19,168.61,1070406.0,165.2265,165.7566,165.0989,165.5112,1070406.0
2022-01-28 13:50:00,168.6,168.82,168.52,168.63,649716.0,165.5014,165.7173,165.4229,165.5308,649716.0
2022-01-28 13:55:00,168.63,168.76,168.4,168.45,826495.0,165.5308,165.6585,165.3051,165.3541,826495.0
2022-01-28 14:00:00,168.44,168.76,168.12,168.14,978644.0,165.3443,165.6585,165.0302,165.0498,978644.0
2022-01-28 14:05:00,168.15,168.15,167.45,167.7,1386609.0,165.0597,165.0597,164.3725,164.6179,1386609.0
2022-01-28 14:10:00,167.7,167.75,167.18,167.32,966179.0,164.6179,164.667,164.1075,164.2449,966179.0
2022-01-28 14:15:00,167.33,167.37,167.01,167.14,1199900.0,164.2547,164.294,163.9406,164.0682,1199900.0
2022-01-28 14:20:00,167.13,167.21,166.75,166.76,1199702.0,164.0584,164.1369,163.6854,163.6952,1199702.0
2022-01-28 14:25:00,166.77,167.3,166.76,166.95,1094805.0,163.705,164.2253,163.6952,163.8817,1094805.0
2022-01-28 14:30:00,166.95,167.3,166.52,167.02,1327161.0,163.8817,164.2253,163.4596,163.9504,1327161.0
2022-01-28 14:35:00,167.02,167.2,166.81,167.1,1044909.0,163.9504,164.1271,163.7443,164.029,1044909.0
2022-01-28 14:40:00,167.09,167.54,166.99,167.3,1124014.0,164.0191,164.4609,163.921,164.2253,1124014.0
2022-01-28 14:45:00,167.31,167.59,166.89,167.59,1077820.0,164.2351,164.51,163.8228,164.51,1077820.0
2022-01-28 14:50:00,167.58,167.62,167.17,167.44,827396.0,164.5001,164.5394,164.0977,164.3627,827396.0
2022-01-28 14:55:00,167.43,167.95,167.35,167.84,838631.0,164.3529,164.8633,164.2744,164.7554,838631.0
2022-01-28 15:00:00,167.83,168.09,167.73,167.96,1101442.0,164.7455,165.0008,164.6474,164.8732,1101442.0
2022-01-28 15:05:00,167.96,168.39,167.9,168.29,1272568.0,164.8732,165.2953,164.8143,165.1971,1272568.0
2022-01-28 15:10:00,168.29,168.42,167.89,168.15,1365397.0,165.1971,165.3247,164.8044,165.0597,1365397.0
2022-01-28 15:15:00,168.15,168.66,168.14,168.51,1313504.0,165.0597,165.5603,165.0498,165.413,1313504.0
2022-01-28 15:20:00,168.51,169.14,168.36,169.04,1620339.0,165.413,166.0315,165.2658,165.9333,1620339.0
2022-01-28 15:25:00,169.05,169.2,168.54,168.71,1452378.0,165.9431,166.0904,165.4425,165.6094,1452378.0
2022-01-28 15:30:00,168.71,169.49,168.33,169.39,2025890.0,165.6094,166.375,165.2364,166.2769,2025890.0
2022-01-28 15:35:00,169.4,169.62,169.2,169.38,1812935.0,166.2867,166.5026,166.0904,166.2671,1812935.0
2022-01-28 15:40:00,169.38,169.69,169.24,169.67,1876122.0,166.2671,166.5714,166.1296,166.5517,1876122.0
2022-01-28 15:45:00,169.67,169.95,169.42,169.89,2852438.0,166.5517,166.8266,166.3063,166.7677,2852438.0
2022-01-28 15:50:00,169.89,170.26,169.77,170.06,4940254.0,166.7677,167.1309,166.6499,166.9346,4940254.0
2022-01-28 15:55:00,170.06,170.35,169.88,170.35,5916592.0,166.9346,167.2192,166.7579,167.2192,5916592.0
2022-01-31 09:30:00,170.24,171.05,169.51,171.03,4508226.0,167.1113,167.9064,166.3947,167.8867,4508226.0
2022-01-31 09:35:00,171.02,171.33,170.57,171.16,2307453.0,167.8769,168.1812,167.4352,168.0143,2307453.0
2022-01-31 09:40:00,171.17,171.93,171.12,171.65,2107377.0,168.0242,168.7702,167.9751,168.4953,2107377.0
2022-01-31 09:45:00,171.64,172.64,171.6,171.95,2593511.0,168.4855,169.4671,168.4463,168.7898,2593511.0
2022-01-31 09:50:00,171.92,172.9,171.7,172.64,2106228.0,168.7604,169.7224,168.5444,169.4671,2106228.0
2022-01-31 09:55:00,172.63,172.78,172.06,172.52,1398794.0,169.4573,169.6046,168.8978,169.3493,1398794.0
2022-01-31 10:00:00,172.53,173.22,172.53,173.12,1839240.0,169.3592,170.0365,169.3592,169.9383,1839240.0
2022-01-31 10:05:00,173.12,173.23,172.74,173.03,1429435.0,169.9383,170.0463,169.5653,169.85,1429435.0
2022-01-31 10:10:00,173.04,173.62,172.79,173.28,2057186.0,169.8598,170.4291,169.6144,170.0954,2057186.0
2022-01-31 10:15:00,173.28,173.4,172.8,173.08,1603921.0,170.0954,170.2132,169.6242,169.8991,1603921.0
2022-01-31 10:20:00,173.09,173.6,172.82,173.22,1426250.0,169.9089,170.4095,169.6438,170.0365,1426250.0
2022-01-31 10:25:00,173.22,173.38,172.53,172.62,1192039.0,170.0365,170.1935,169.3592,169.4475,1192039.0
2022-01-31 10:30:00,172.61,172.82,172.41,172.64,1215838.0,169.4377,169.6438,169.2414,169.4671,1215838.0
2022-01-31 10:35:00,172.63,172.89,172.27,172.5,1200234.0,169.4573,169.7125,169.1039,169.3297,1200234.0
2022-01-31 10:40:00,172.5,172.93,172.35,172.88,1055996.0,169.3297,169.7518,169.1825,169.7027,1055996.0
2022-01-31 10:45:00,172.88,173.06,172.5,172.88,992670.0,169.7027,169.8794,169.3297,169.7027,992670.0
2022-01-31 10:50:00,172.89,173.14,172.78,172.92,940328.0,169.7125,169.958,169.6046,169.742,940328.0
2022-01-31 10:55:00,172.93,173.12,172.71,173.08,923886.0,169.7518,169.9383,169.5359,169.8991,923886.0
2022-01-31 11:00:00,173.07,173.35,173.01,173.17,929786.0,169.8892,170.1641,169.8303,169.9874,929786.0
2022-01-31 11:05:00,173.19,173.36,173.0,173.12,993655.0,170.007,170.1739,169.8205,169.9383,993655.0
2022-01-31 11:10:00,173.14,173.22,172.79,172.81,954461.0,169.958,170.0365,169.6144,169.634,954461.0
2022-01-31 11:15:00,172.8,173.02,172.67,172.81,702562.0,169.6242,169.8402,169.4966,169.634,702562.0
2022-01-31 11:20:00,172.82,173.0,172.5,172.55,720704.0,169.6438,169.8205,169.3297,169.3788,720704.0
2022-01-31 11:25:00,172.54,172.73,172.39,172.57,719755.0,169.369,169.5555,169.2217,169.3984,719755.0
2022-01-31 11:30:00,172.56,172.86,172.38,172.74,790143.0,169.3886,169.6831,169.2119,169.5653,790143.0
2022-01-31 11:35:00,172.74,172.85,172.52,172.62,667171.0,169.5653,169.6733,169.3493,169.4475,667171.0
2022-01-31 11:40:00,172.63,173.09,172.54,173.06,825422.0,169.4573,169.9089,169.369,169.8794,825422.0
2022-01-31 11:45:00,173.05,173.27,172.99,173.25,651044.0,169.8696,170.0856,169.8107,170.0659,651044.0
2022-01-31 11:50:00,173.26,173.58,173.21,173.55,864329.0,170.0757,170.3899,170.0267,170.3604,864329.0
2022-01-31 11:55:00,173.56,173.56,173.17,173.3,670761.0,170.3702,170.3702,169.9874,170.115,670761.0
2022-01-31 12:00:00,173.3,173.34,173.05,173.18,659130.0,170.115,170.1543,169.8696,169.9972,659130.0
2022-01-31 12:05:00,173.18,173.34,173.04,173.06,573677.0,169.9972,170.1543,169.8598,169.8794,573677.0
2022-01-31 12:10:00,173.07,173.19,172.82,172.91,741169.0,169.8892,170.007,169.6438,169.7322,741169.0
2022-01-31 12:15:00,172.92,173.17,172.73,173.03,905555.0,169.742,169.9874,169.5555,169.85,905555.0
2022-01-31 12:20:00,173.04,173.04,172.39,172.53,878282.0,169.8598,169.8598,169.2217,169.3592,878282.0
2022-01-31 12:25:00,172.54,172.84,172.35,172.64,637464.0,169.369,169.6635,169.1825,169.4671,637464.0
2022-01-31 12:30:00,172.63,172.83,172.43,172.51,595975.0,169.4573,169.6537,169.261,169.3395,595975.0
2022-01-31 12:35:00,172.53,172.77,172.45,172.74,422641.0,169.3592,169.5948,169.2806,169.5653,422641.0
2022-01-31 12:40:00,172.73,172.79,172.6,172.64,413851.0,169.5555,169.6144,169.4279,169.4671,413851.0
2022-01-31 12:45:00,172.64,172.96,172.64,172.92,520264.0,169.4671,169.7813,169.4671,169.742,520264.0
2022-01-31 12:50:00,172.92,172.96,172.8,172.91,449554.0,169.742,169.7813,169.6242,169.7322,449554.0
2022-01-31 12:55:00,172.91,173.09,172.88,172.97,559955.0,169.7322,169.9089,169.7027,169.7911,559955.0
2022-01-31 13:00:00,172.98,172.98,172.7,172.81,558652.0,169.8009,169.8009,169.526,169.634,558652.0
2022-01-31 13:05:00,172.82,173.06,172.73,173.02,454877.0,169.6438,169.8794,169.5555,169.8402,454877.0
2022-01-31 13:10:00,173.01,173.04,172.73,172.89,570125.0,169.8303,169.8598,169.5555,169.7125,570125.0
2022-01-31 13:15:00,172.9,172.95,172.71,172.89,434695.0,169.7224,169.7714,169.5359,169.7125,434695.0
2022-01-31 13:20:00,172.89,173.03,172.8,172.95,480649.0,169.7125,169.85,169.6242,169.7714,480649.0
2022-01-31 13:25:00,172.95,173.06,172.87,173.03,585572.0,169.7714,169.8794,169.6929,169.85,585572.0
2022-01-31 13:30:00,173.03,173.18,172.81,172.86,631176.0,169.85,169.9972,169.634,169.6831,631176.0
2022-01-31 13:35:00,172.86,173.42,172.8,173.39,831783.0,169.6831,170.2328,169.6242,170.2034,831783.0
2022-01-31 13:40:00,173.38,173.55,173.1,173.13,807147.0,170.1935,170.3604,169.9187,169.9481,807147.0
2022-01-31 13:45:00,173.12,173.41,173.11,173.35,438592.0,169.9383,170.223,169.9285,170.1641,438592.0
2022-01-31 13:50:00,173.34,173.43,173.14,173.28,483942.0,170.1543,170.2426,169.958,170.0954,483942.0
2022-01-31 13:55:00,173.28,173.35,173.15,173.28,408677.0,170.0954,170.1641,169.9678,170.0954,408677.0
2022-01-31 14:00:00,173.28,173.4,173.2,173.3,505413.0,170.0954,170.2132,170.0168,170.115,505413.0
2022-01-31 14:05:00,173.29,173.69,173.27,173.53,813233.0,170.1052,170.4978,170.0856,170.3408,813233.0
2022-01-31 14:10:00,173.53,173.62,173.37,173.45,550879.0,170.3408,170.4291,170.1837,170.2623,550879.0
2022-01-31 14:15:00,173.46,173.57,173.39,173.51,394786.0,170.2721,170.38,170.2034,170.3212,394786.0
2022-01-31 14:20:00,173.5,173.74,173.34,173.65,667635.0,170.3113,170.5469,170.1543,170.4586,667635.0
2022-01-31 14:25:00,173.65,173.73,173.49,173.62,659528.0,170.4586,170.5371,170.3015,170.4291,659528.0
2022-01-31 14:30:00,173.62,173.62,173.27,173.38,593927.0,170.4291,170.4291,170.0856,170.1935,593927.0
2022-01-31 14:35:00,173.39,173.43,173.3,173.38,480570.0,170.2034,170.2426,170.115,170.1935,480570.0
2022-01-31 14:40:00,173.39,173.39,173.22,173.33,548617.0,170.2034,170.2034,170.0365,170.1445,548617.0
2022-01-31 14:45:00,173.33,173.43,173.15,173.22,644195.0,170.1445,170.2426,169.9678,170.0365,644195.0
2022-01-31 14:50:00,173.22,173.51,173.17,173.46,696733.0,170.0365,170.3212,169.9874,170.2721,696733.0
2022-01-31 14:55:00,173.45,173.62,173.44,173.48,537299.0,170.2623,170.4291,170.2524,170.2917,537299.0
2022-01-31 15:00:00,173.49,173.61,173.36,173.5,571715.0,170.3015,170.4193,170.1739,170.3113,571715.0
2022-01-31 15:05:00,173.49,173.53,173.18,173.2,645068.0,170.3015,170.3408,169.9972,170.0168,645068.0
2022-01-31 15:10:00,173.21,173.33,172.83,172.94,1074557.0,170.0267,170.1445,169.6537,169.7616,1074557.0
2022-01-31 15:15:00,172.94,173.19,172.77,172.9,937528.0,169.7616,170.007,169.5948,169.7224,937528.0
2022-01-31 15:20:00,172.9,173.38,172.87,173.34,859893.0,169.7224,170.1935,169.6929,170.1543,859893.0
2022-01-31 15:25:00,173.34,173.45,173.2,173.29,826283.0,170.1543,170.2623,170.0168,170.1052,826283.0
2022-01-31 15:30:00,173.28,173.92,173.06,173.9,1220741.0,170.0954,170.7236,169.8794,170.704,1220741.0
2022-01-31 15:35:00,173.89,174.06,173.65,174.01,1427511.0,170.6942,170.861,170.4586,170.812,1427511.0
2022-01-31 15:40:00,174.02,174.15,173.85,173.9,1251054.0,170.8218,170.9494,170.6549,170.704,1251054.0
2022-01-31 15:45:00,173.91,174.17,173.84,174.15,1217278.0,170.7138,170.969,170.6451,170.9494,1217278.0
2022-01-31 15:50:00,174.14,174.82,174.02,174.64,3968124.0,170.9396,171.6071,170.8218,171.4304,3968124.0
2022-01-31 15:55:00,174.62,175.0,174.39,174.57,5450162.0,171.4108,171.7838,171.185,171.3617,5450162.0
2022-02-01 09:30:00,174.03,174.59,173.03,173.59,3561271.0,170.8316,171.3813,169.85,170.3997,3561271.0
2022-02-01 09:35:00,173.59,173.8,173.04,173.28,1722498.0,170.3997,170.6058,169.8598,170.0954,1722498.0
2022-02-01 09:40:00,173.28,173.55,172.57,172.59,1995496.0,170.0954,170.3604,169.3984,169.4181,1995496.0
2022-02-01 09:45:00,172.59,172.99,172.49,172.72,1571427.0,169.4181,169.8107,169.3199,169.5457,1571427.0
2022-02-01 09:50:00,172.72,173.08,172.6,172.63,1311019.0,169.5457,169.8991,169.4279,169.4573,1311019.0
2022-02-01 09:55:00,172.63,173.4,172.31,173.31,1211188.0,169.4573,170.2132,169.1432,170.1248,1211188.0
2022-02-01 10:00:00,173.28,173.35,172.5,172.72,1244454.0,170.0954,170.1641,169.3297,169.5457,1244454.0
2022-02-01 10:05:00,172.73,173.05,172.35,173.0,978954.0,169.5555,169.8696,169.1825,169.8205,978954.0
2022-02-01 10:10:00,172.99,173.21,172.83,173.13,761915.0,169.8107,170.0267,169.6537,169.9481,761915.0
2022-02-01 10:15:00,173.17,173.24,172.68,172.68,948638.0,169.9874,170.0561,169.5064,169.5064,948638.0
2022-02-01 10:20:00,172.69,173.22,172.68,173.14,720205.0,169.5162,170.0365,169.5064,169.958,720205.0
2022-02-01 10:25:00,173.13,173.39,172.82,172.9,891222.0,169.9481,170.2034,169.6438,169.7224,891222.0
2022-02-01 10:30:00,172.91,173.24,172.68,172.81,880535.0,169.7322,170.0561,169.5064,169.634,880535.0
2022-02-01 10:35:00,172.85,173.31,172.69,173.05,854799.0,169.6733,170.1248,169.5162,169.8696,854799.0
2022-02-01 10:40:00,173.07,173.3,172.6,172.73,836841.0,169.8892,170.115,169.4279,169.5555,836841.0
2022-02-01 10:45:00,172.73,173.0,172.53,172.87,710790.0,169.5555,169.8205,169.3592,169.6929,710790.0
2022-02-01 10:50:00,172.87,173.19,172.78,173.12,653510.0,169.6929,170.007,169.6046,169.9383,653510.0
2022-02-01 10:55:00,173.12,173.75,173.04,173.74,987499.0,169.9383,170.5567,169.8598,170.5469,987499.0
2022-02-01 11:00:00,173.73,173.84,173.5,173.63,816169.0,170.5371,170.6451,170.3113,170.4389,816169.0
2022-02-01 11:05:00,173.64,173.98,173.58,173.83,731191.0,170.4488,170.7825,170.3899,170.6353,731191.0
2022-02-01 11:10:00,173.83,173.89,173.58,173.78,706454.0,170.6353,170.6942,170.3899,170.5862,706454.0
2022-02-01 11:15:00,173.78,173.95,173.66,173.81,630433.0,170.5862,170.7531,170.4684,170.6156,630433.0
2022-02-01 11:20:00,173.81,173.98,173.55,173.67,686470.0,170.6156,170.7825,170.3604,170.4782,686470.0
2022-02-01 11:25:00,173.7,174.15,173.63,173.98,728707.0,170.5077,170.9494,170.4389,170.7825,728707.0
2022-02-01 11:30:00,173.97,174.27,173.75,174.22,750550.0,170.7727,171.0672,170.5567,171.0181,750550.0
2022-02-01 11:35:00,174.21,174.33,173.82,173.91,794547.0,171.0083,171.1261,170.6255,170.7138,794547.0
2022-02-01 11:40:00,173.91,174.12,173.73,173.97,659579.0,170.7138,170.9199,170.5371,170.7727,659579.0
2022-02-01 11:45:00,174.0,174.37,173.98,174.2,713697.0,170.8021,171.1653,170.7825,170.9985,713697.0
2022-02-01 11:50:00,174.21,174.29,174.05,174.2,481139.0,171.0083,171.0868,170.8512,170.9985,481139.0
2022-02-01 11:55:00,174.22,174.44,174.11,174.21,552000.0,171.0181,171.2341,170.9101,171.0083,552000.0
2022-02-01 12:00:00,174.21,174.26,173.88,173.94,577400.0,171.0083,171.0574,170.6844,170.7432,577400.0
2022-02-01 12:05:00,173.93,174.09,173.8,173.84,481273.0,170.7334,170.8905,170.6058,170.6451,481273.0
2022-02-01 12:10:00,173.83,173.87,173.62,173.76,780754.0,170.6353,170.6745,170.4291,170.5666,780754.0
2022-02-01 12:15:00,173.76,173.99,173.73,173.92,461432.0,170.5666,170.7923,170.5371,170.7236,461432.0
2022-02-01 12:20:00,173.92,174.03,173.71,173.87,400500.0,170.7236,170.8316,170.5175,170.6745,400500.0
2022-02-01 12:25:00,173.86,173.96,173.48,173.78,509346.0,170.6647,170.7629,170.2917,170.5862,509346.0
2022-02-01 12:30:00,173.79,173.8,173.22,173.31,575951.0,170.596,170.6058,170.0365,170.1248,575951.0
2022-02-01 12:35:00,173.32,173.51,173.28,173.29,463338.0,170.1346,170.3212,170.0954,170.1052,463338.0
2022-02-01 12:40:00,173.3,173.47,173.17,173.22,404659.0,170.115,170.2819,169.9874,170.0365,404659.0
2022-02-01 12:45:00,173.24,173.3,172.98,173.14,479057.0,170.0561,170.115,169.8009,169.958,479057.0
2022-02-01 12:50:00,173.13,173.29,173.03,173.19,482955.0,169.9481,170.1052,169.85,170.007,482955.0
2022-02-01 12:55:00,173.2,173.44,173.17,173.39,438574.0,170.0168,170.2524,169.9874,170.2034,438574.0
2022-02-01 13:00:00,173.38,173.38,173.0,173.06,453145.0,170.1935,170.1935,169.8205,169.8794,453145.0
2022-02-01 13:05:00,173.08,173.15,172.9,172.98,450891.0,169.8991,169.9678,169.7224,169.8009,450891.0
2022-02-01 13:10:00,172.99,173.19,172.98,173.03,433600.0,169.8107,170.007,169.8009,169.85,433600.0
2022-02-01 13:15:00,173.03,173.23,172.95,173.17,264825.0,169.85,170.0463,169.7714,169.9874,264825.0
2022-02-01 13:20:00,173.19,173.27,173.03,173.1,282758.0,170.007,170.0856,169.85,169.9187,282758.0
2022-02-01 13:25:00,173.1,173.26,172.99,173.01,392857.0,169.9187,170.0757,169.8107,169.8303,392857.0
2022-02-01 13:30:00,173.01,173.07,172.74,172.82,425346.0,169.8303,169.8892,169.5653,169.6438,425346.0
2022-02-01 13:35:00,172.82,172.98,172.58,172.96,528974.0,169.6438,169.8009,169.4082,169.7813,528974.0
2022-02-01 13:40:00,172.96,173.12,172.94,173.09,389376.0,169.7813,169.9383,169.7616,169.9089,389376.0
2022-02-01 13:45:00,173.09,173.18,172.93,173.1,421289.0,169.9089,169.9972,169.7518,169.9187,421289.0
2022-02-01 13:50:00,173.12,173.21,172.97,173.11,335313.0,169.9383,170.0267,169.7911,169.9285,335313.0
2022-02-01 13:55:00,173.12,173.12,172.87,173.07,353474.0,169.9383,169.9383,169.6929,169.8892,353474.0
2022-02-01 14:00:00,173.08,173.24,172.96,173.14,371965.0,169.8991,170.0561,169.7813,169.958,371965.0
2022-02-01 14:05:00,173.15,173.16,172.99,173.12,331809.0,169.9678,169.9776,169.8107,169.9383,331809.0
2022-02-01 14:10:00,173.11,173.3,172.81,172.98,547871.0,169.9285,170.115,169.634,169.8009,547871.0
2022-02-01 14:15:00,172.99,173.07,172.84,172.91,440803.0,169.8107,169.8892,169.6635,169.7322,440803.0
2022-02-01 14:20:00,172.93,172.96,172.51,172.93,592882.0,169.7518,169.7813,169.3395,169.7518,592882.0
2022-02-01 14:25:00,172.93,173.1,172.82,173.09,453437.0,169.7518,169.9187,169.6438,169.9089,453437.0
2022-02-01 14:30:00,173.09,173.27,173.06,173.12,524775.0,169.9089,170.0856,169.8794,169.9383,524775.0
2022-02-01 14:35:00,173.12,173.21,172.81,173.06,372767.0,169.9383,170.0267,169.634,169.8794,372767.0
2022-02-01 14:40:00,173.07,173.17,172.93,173.09,394012.0,169.8892,169.9874,169.7518,169.9089,394012.0
2022-02-01 14:45:00,173.1,173.33,173.03,173.12,433165.0,169.9187,170.1445,169.85,169.9383,433165.0
2022-02-01 14:50:00,173.11,173.19,172.89,173.15,421531.0,169.9285,170.007,169.7125,169.9678,421531.0
2022-02-01 14:55:00,173.15,173.27,172.96,173.17,361870.0,169.9678,170.0856,169.7813,169.9874,361870.0
2022-02-01 15:00:00,173.17,173.86,173.1,173.8,830046.0,169.9874,170.6647,169.9187,170.6058,830046.0
2022-02-01 15:05:00,173.81,174.02,173.61,173.97,787251.0,170.6156,170.8218,170.4193,170.7727,787251.0
2022-02-01 15:10:00,173.97,173.99,173.77,173.92,512444.0,170.7727,170.7923,170.5764,170.7236,512444.0
2022-02-01 15:15:00,173.91,174.07,173.8,173.92,586398.0,170.7138,170.8709,170.6058,170.7236,586398.0
2022-02-01 15:20:00,173.92,174.17,173.89,174.14,709420.0,170.7236,170.969,170.6942,170.9396,709420.0
2022-02-01 15:25:00,174.14,174.19,173.97,174.13,620733.0,170.9396,170.9887,170.7727,170.9298,620733.0
2022-02-01 15:30:00,174.13,174.42,174.13,174.26,860505.0,170.9298,171.2144,170.9298,171.0574,860505.0
2022-02-01 15:35:00,174.27,174.47,174.04,174.08,804650.0,171.0672,171.2635,170.8414,170.8807,804650.0
2022-02-01 15:40:00,174.09,174.41,174.02,174.21,795590.0,170.8905,171.2046,170.8218,171.0083,795590.0
2022-02-01 15:45:00,174.2,174.46,174.1,174.44,807410.0,170.9985,171.2537,170.9003,171.2341,807410.0
2022-02-01 15:50:00,174.45,174.84,174.27,174.67,1720776.0,171.2439,171.6267,171.0672,171.4598,1720776.0
2022-02-01 15:55:00,174.67,174.78,174.39,174.61,3103431.0,171.4598,171.5678,171.185,171.4009,3103431.0
2022-02-02 09:30:00,174.74,175.17,173.95,175.1,2624485.0,171.5285,171.9506,170.7531,171.8819,2624485.0
2022-02-02 09:35:00,175.09,175.47,174.77,175.14,1642525.0,171.8721,172.2451,171.558,171.9212,1642525.0
2022-02-02 09:40:00,175.15,175.32,174.36,174.59,1493314.0,171.931,172.0979,171.1555,171.3813,1493314.0
2022-02-02 09:45:00,174.61,174.73,173.94,173.97,1209381.0,171.4009,171.5187,170.7432,170.7727,1209381.0
2022-02-02 09:50:00,173.98,174.57,173.96,174.56,880269.0,170.7825,171.3617,170.7629,171.3519,880269.0
2022-02-02 09:55:00,174.56,174.74,174.02,174.7,847815.0,171.3519,171.5285,170.8218,171.4893,847815.0
2022-02-02 10:00:00,174.71,175.22,174.69,174.97,1236845.0,171.4991,171.9997,171.4795,171.7543,1236845.0
2022-02-02 10:05:00,174.97,175.42,174.83,175.31,1004973.0,171.7543,172.196,171.6169,172.0881,1004973.0
2022-02-02 10:10:00,175.33,175.56,174.9,175.02,1100604.0,172.1077,172.3335,171.6856,171.8034,1100604.0
2022-02-02 10:15:00,175.03,175.14,174.56,174.78,1090945.0,171.8132,171.9212,171.3519,171.5678,1090945.0
2022-02-02 10:20:00,174.79,175.06,174.53,174.71,675508.0,171.5776,171.8427,171.3224,171.4991,675508.0
2022-02-02 10:25:00,174.71,175.13,174.62,175.03,700179.0,171.4991,171.9114,171.4108,171.8132,700179.0
2022-02-02 10:30:00,175.04,175.14,174.61,174.68,555484.0,171.823,171.9212,171.4009,171.4696,555484.0
2022-02-02 10:35:00,174.68,175.22,174.33,175.17,1050372.0,171.4696,171.9997,171.1261,171.9506,1050372.0
2022-02-02 10:40:00,175.16,175.17,174.8,174.87,749212.0,171.9408,171.9506,171.5874,171.6562,749212.0
2022-02-02 10:45:00,174.86,175.18,174.56,174.86,778338.0,171.6463,171.9605,171.3519,171.6463,778338.0
2022-02-02 10:50:00,174.86,174.99,174.33,174.55,657878.0,171.6463,171.774,171.1261,171.342,657878.0
2022-02-02 10:55:00,174.57,174.76,174.42,174.69,661120.0,171.3617,171.5482,171.2144,171.4795,661120.0
2022-02-02 11:00:00,174.69,174.88,174.12,174.33,697341.0,171.4795,171.666,170.9199,171.1261,697341.0
2022-02-02 11:05:00,174.33,174.59,174.23,174.28,624794.0,171.1261,171.3813,171.0279,171.077,624794.0
2022-02-02 11:10:00,174.26,174.45,173.9,173.93,945258.0,171.0574,171.2439,170.704,170.7334,945258.0
2022-02-02 11:15:00,173.96,174.04,173.73,173.74,756531.0,170.7629,170.8414,170.5371,170.5469,756531.0
2022-02-02 11:20:00,173.74,174.15,173.73,173.88,622923.0,170.5469,170.9494,170.5371,170.6844,622923.0
2022-02-02 11:25:00,173.88,174.26,173.81,173.93,582682.0,170.6844,171.0574,170.6156,170.7334,582682.0
2022-02-02 11:30:00,173.95,173.95,173.56,173.73,649899.0,170.7531,170.7531,170.3702,170.5371,649899.0
2022-02-02 11:35:00,173.74,173.9,173.33,173.54,682756.0,170.5469,170.704,170.1445,170.3506,682756.0
2022-02-02 11:40:00,173.55,173.99,173.46,173.89,526220.0,170.3604,170.7923,170.2721,170.6942,526220.0
2022-02-02 11:45:00,173.89,174.27,173.73,173.96,626613.0,170.6942,171.0672,170.5371,170.7629,626613.0
2022-02-02 11:50:00,173.98,174.22,173.9,174.09,378501.0,170.7825,171.0181,170.704,170.8905,378501.0
2022-02-02 11:55:00,174.09,174.38,174.01,174.37,434291.0,170.8905,171.1752,170.812,171.1653,434291.0
2022-02-02 12:00:00,174.36,174.38,174.06,174.09,432174.0,171.1555,171.1752,170.861,170.8905,432174.0
2022-02-02 12:05:00,174.1,174.81,174.09,174.78,594143.0,170.9003,171.5973,170.8905,171.5678,594143.0
2022-02-02 12:10:00,174.77,174.84,174.56,174.69,449599.0,171.558,171.6267,171.3519,171.4795,449599.0
2022-02-02 12:15:00,174.69,174.75,174.36,174.49,445726.0,171.4795,171.5384,171.1555,171.2831,445726.0
2022-02-02 12:20:00,174.49,174.67,174.48,174.56,344599.0,171.2831,171.4598,171.2733,171.3519,344599.0
2022-02-02 12:25:00,174.55,174.64,174.43,174.49,316976.0,171.342,171.4304,171.2242,171.2831,316976.0
2022-02-02 12:30:00,174.49,174.49,174.25,174.38,455303.0,171.2831,171.2831,171.0476,171.1752,455303.0
2022-02-02 12:35:00,174.37,174.67,174.3,174.65,378709.0,171.1653,171.4598,171.0966,171.4402,378709.0
2022-02-02 12:40:00,174.64,174.73,174.55,174.72,307869.0,171.4304,171.5187,171.342,171.5089,307869.0
2022-02-02 12:45:00,174.72,175.0,174.65,174.79,641934.0,171.5089,171.7838,171.4402,171.5776,641934.0
2022-02-02 12:50:00,174.79,174.9,174.65,174.87,318048.0,171.5776,171.6856,171.4402,171.6562,318048.0
2022-02-02 12:55:00,174.87,175.05,174.73,175.02,463449.0,171.6562,171.8328,171.5187,171.8034,463449.0
2022-02-02 13:00:00,175.02,175.05,174.69,174.7,376570.0,171.8034,171.8328,171.4795,171.4893,376570.0
2022-02-02 13:05:00,174.7,174.83,174.55,174.57,394351.0,171.4893,171.6169,171.342,171.3617,394351.0
2022-02-02 13:10:00,174.56,174.64,174.38,174.53,452840.0,171.3519,171.4304,171.1752,171.3224,452840.0
2022-02-02 13:15:00,174.55,174.78,174.48,174.58,387412.0,171.342,171.5678,171.2733,171.3715,387412.0
2022-02-02 13:20:00,174.58,174.68,174.36,174.39,398337.0,171.3715,171.4696,171.1555,171.185,398337.0
2022-02-02 13:25:00,174.4,174.51,174.3,174.48,458040.0,171.1948,171.3028,171.0966,171.2733,458040.0
2022-02-02 13:30:00,174.48,174.52,174.38,174.46,238023.0,171.2733,171.3126,171.1752,171.2537,238023.0
2022-02-02 13:35:00,174.47,174.78,174.44,174.76,321686.0,171.2635,171.5678,171.2341,171.5482,321686.0
2022-02-02 13:40:00,174.77,174.91,174.63,174.8,360206.0,171.558,171.6954,171.4206,171.5874,360206.0
2022-02-02 13:45:00,174.81,174.9,174.52,174.55,352423.0,171.5973,171.6856,171.3126,171.342,352423.0
2022-02-02 13:50:00,174.55,174.79,174.47,174.74,371262.0,171.342,171.5776,171.2635,171.5285,371262.0
2022-02-02 13:55:00,174.75,174.86,174.66,174.77,366237.0,171.5384,171.6463,171.45,171.558,366237.0
2022-02-02 14:00:00,174.78,175.05,174.73,174.99,497500.0,171.5678,171.8328,171.5187,171.774,497500.0
2022-02-02 14:05:00,174.99,175.05,174.73,174.79,546385.0,171.774,171.8328,171.5187,171.5776,546385.0
2022-02-02 14:10:00,174.79,174.85,174.58,174.67,451627.0,171.5776,171.6365,171.3715,171.4598,451627.0
2022-02-02 14:15:00,174.67,174.9,174.44,174.83,518771.0,171.4598,171.6856,171.2341,171.6169,518771.0
2022-02-02 14:20:00,174.83,174.84,174.42,174.51,358704.0,171.6169,171.6267,171.2144,171.3028,358704.0
2022-02-02 14:25:00,174.51,174.96,174.29,174.93,633211.0,171.3028,171.7445,171.0868,171.7151,633211.0
2022-02-02 14:30:00,174.92,175.21,174.87,175.15,808081.0,171.7052,171.9899,171.6562,171.931,808081.0
2022-02-02 14:35:00,175.15,175.24,174.87,174.97,531890.0,171.931,172.0194,171.6562,171.7543,531890.0
2022-02-02 14:40:00,174.98,175.27,174.98,175.21,572042.0,171.7641,172.0488,171.7641,171.9899,572042.0
2022-02-02 14:45:00,175.22,175.31,175.0,175.25,539095.0,171.9997,172.0881,171.7838,172.0292,539095.0
2022-02-02 14:50:00,175.25,175.37,175.08,175.24,506898.0,172.0292,172.147,171.8623,172.0194,506898.0
2022-02-02 14:55:00,175.24,175.26,175.04,175.06,387314.0,172.0194,172.039,171.823,171.8427,387314.0
2022-02-02 15:00:00,175.06,175.37,174.86,175.3,712519.0,171.8427,172.147,171.6463,172.0783,712519.0
2022-02-02 15:05:00,175.29,175.31,175.11,175.28,399577.0,172.0684,172.0881,171.8917,172.0586,399577.0
2022-02-02 15:10:00,175.27,175.4,175.11,175.23,450850.0,172.0488,172.1764,171.8917,172.0095,450850.0
2022-02-02 15:15:00,175.23,175.62,175.13,175.54,799371.0,172.0095,172.3924,171.9114,172.3138,799371.0
2022-02-02 15:20:00,175.54,175.69,175.31,175.4,676412.0,172.3138,172.4611,172.0881,172.1764,676412.0
2022-02-02 15:25:00,175.4,175.54,175.03,175.22,747372.0,172.1764,172.3138,171.8132,171.9997,747372.0
2022-02-02 15:30:00,175.22,175.47,175.1,175.45,521209.0,171.9997,172.2451,171.8819,172.2255,521209.0
2022-02-02 15:35:00,175.44,175.48,174.98,175.09,770132.0,172.2157,172.2549,171.7641,171.8721,770132.0
2022-02-02 15:40:00,175.09,175.63,175.07,175.62,1090335.0,171.8721,172.4022,171.8525,172.3924,1090335.0
2022-02-02 15:45:00,175.62,175.66,175.36,175.53,873494.0,172.3924,172.4316,172.1372,172.304,873494.0
2022-02-02 15:50:00,175.51,175.72,175.12,175.62,1274591.0,172.2844,172.4905,171.9016,172.3924,1274591.0
2022-02-02 15:55:00,175.63,175.88,175.45,175.83,3135234.0,172.4022,172.6476,172.2255,172.5985,3135234.0
2022-02-03 09:30:00,174.54,175.29,174.06,174.47,2522840.0,171.3322,172.0684,170.861,171.2635,2522840.0
2022-02-03 09:35:00,174.47,174.99,174.11,174.84,1247824.0,171.2635,171.774,170.9101,171.6267,1247824.0
2022-02-03 09:40:00,174.83,174.88,173.92,174.16,1309746.0,171.6169,171.666,170.7236,170.9592,1309746.0
2022-02-03 09:45:00,174.15,174.34,173.85,174.13,1039106.0,170.9494,171.1359,170.6549,170.9298,1039106.0
2022-02-03 09:50:00,174.13,174.43,173.94,174.25,835296.0,170.9298,171.2242,170.7432,171.0476,835296.0
2022-02-03 09:55:00,174.29,174.9,174.11,174.75,815124.0,171.0868,171.6856,170.9101,171.5384,815124.0
2022-02-03 10:00:00,174.76,175.08,174.39,174.82,1094414.0,171.5482,171.8623,171.185,171.6071,1094414.0
2022-02-03 10:05:00,174.81,175.16,174.59,174.95,879723.0,171.5973,171.9408,171.3813,171.7347,879723.0
2022-02-03 10:10:00,174.96,175.38,174.86,175.36,1355981.0,171.7445,172.1568,171.6463,172.1372,1355981.0
2022-02-03 10:15:00,175.36,175.67,175.22,175.47,1351723.0,172.1372,172.4415,171.9997,172.2451,1351723.0
2022-02-03 10:20:00,175.47,175.83,175.38,175.53,1027399.0,172.2451,172.5985,172.1568,172.304,1027399.0
2022-02-03 10:25:00,175.55,175.84,175.42,175.83,848328.0,172.3237,172.6083,172.196,172.5985,848328.0
2022-02-03 10:30:00,175.84,176.07,175.46,175.69,980308.0,172.6083,172.8341,172.2353,172.4611,980308.0
2022-02-03 10:35:00,175.68,176.0,175.51,175.83,684542.0,172.4513,172.7654,172.2844,172.5985,684542.0
2022-02-03 10:40:00,175.85,176.24,175.65,175.74,962726.0,172.6181,173.001,172.4218,172.5102,962726.0
2022-02-03 10:45:00,175.74,175.82,175.04,175.09,932164.0,172.5102,172.5887,171.823,171.8721,932164.0
2022-02-03 10:50:00,175.09,175.41,175.09,175.31,574705.0,171.8721,172.1862,171.8721,172.0881,574705.0
2022-02-03 10:55:00,175.32,175.55,175.1,175.26,600610.0,172.0979,172.3237,171.8819,172.039,600610.0
2022-02-03 11:00:00,175.27,175.31,174.89,175.28,639133.0,172.0488,172.0881,171.6758,172.0586,639133.0
2022-02-03 11:05:00,175.28,175.56,175.24,175.4,490171.0,172.0586,172.3335,172.0194,172.1764,490171.0
2022-02-03 11:10:00,175.39,175.98,175.32,175.93,739552.0,172.1666,172.7458,172.0979,172.6967,739552.0
2022-02-03 11:15:00,175.93,176.03,175.57,175.73,645663.0,172.6967,172.7948,172.3433,172.5004,645663.0
2022-02-03 11:20:00,175.74,175.75,174.83,174.92,821767.0,172.5102,172.52,171.6169,171.7052,821767.0
2022-02-03 11:25:00,174.92,175.22,174.82,175.05,645459.0,171.7052,171.9997,171.6071,171.8328,645459.0
2022-02-03 11:30:00,175.04,175.08,174.62,174.67,632149.0,171.823,171.8623,171.4108,171.4598,632149.0
2022-02-03 11:35:00,174.66,174.9,174.56,174.62,538505.0,171.45,171.6856,171.3519,171.4108,538505.0
2022-02-03 11:40:00,174.63,174.94,174.55,174.91,425834.0,171.4206,171.7249,171.342,171.6954,425834.0
2022-02-03 11:45:00,174.92,175.0,174.67,174.78,441463.0,171.7052,171.7838,171.4598,171.5678,441463.0
2022-02-03 11:50:00,174.77,174.9,174.6,174.75,509728.0,171.558,171.6856,171.3911,171.5384,509728.0
2022-02-03 11:55:00,174.76,174.95,174.55,174.58,547218.0,171.5482,171.7347,171.342,171.3715,547218.0
2022-02-03 12:00:00,174.57,174.78,174.37,174.47,707604.0,171.3617,171.5678,171.1653,171.2635,707604.0
2022-02-03 12:05:00,174.46,174.8,174.43,174.73,538523.0,171.2537,171.5874,171.2242,171.5187,538523.0
2022-02-03 12:10:00,174.72,174.85,174.47,174.85,449512.0,171.5089,171.6365,171.2635,171.6365,449512.0
2022-02-03 12:15:00,174.84,174.84,174.28,174.38,455827.0,171.6267,171.6267,171.077,171.1752,455827.0
2022-02-03 12:20:00,174.38,175.18,174.36,175.17,975367.0,171.1752,171.9605,171.1555,171.9506,975367.0
2022-02-03 12:25:00,175.17,175.32,174.98,175.13,546116.0,171.9506,172.0979,171.7641,171.9114,546116.0
2022-02-03 12:30:00,175.13,175.23,174.87,175.01,437661.0,171.9114,172.0095,171.6562,171.7936,437661.0
2022-02-03 12:35:00,175.02,175.47,174.97,175.26,549903.0,171.8034,172.2451,171.7543,172.039,549903.0
2022-02-03 12:40:00,175.26,175.39,174.98,174.99,330941.0,172.039,172.1666,171.7641,171.774,330941.0
2022-02-03 12:45:00,174.98,175.15,174.86,174.96,351202.0,171.7641,171.931,171.6463,171.7445,351202.0
2022-02-03 12:50:00,174.97,175.26,174.96,175.19,337325.0,171.7543,172.039,171.7445,171.9703,337325.0
2022-02-03 12:55:00,175.18,175.38,175.05,175.29,401143.0,171.9605,172.1568,171.8328,172.0684,401143.0
2022-02-03 13:00:00,175.29,175.3,174.97,175.0,266398.0,172.0684,172.0783,171.7543,171.7838,266398.0
2022-02-03 13:05:00,175.01,175.21,174.91,174.96,400008.0,171.7936,171.9899,171.6954,171.7445,400008.0
2022-02-03 13:10:00,174.96,175.21,174.88,175.2,380653.0,171.7445,171.9899,171.666,171.9801,380653.0
2022-02-03 13:15:00,175.19,175.3,175.13,175.24,287148.0,171.9703,172.0783,171.9114,172.0194,287148.0
2022-02-03 13:20:00,175.23,175.66,175.16,175.55,574264.0,172.0095,172.4316,171.9408,172.3237,574264.0
2022-02-03 13:25:00,175.55,175.75,175.5,175.66,458339.0,172.3237,172.52,172.2746,172.4316,458339.0
2022-02-03 13:30:00,175.66,176.03,175.6,175.85,711394.0,172.4316,172.7948,172.3727,172.6181,711394.0
2022-02-03 13:35:00,175.84,175.85,175.49,175.59,522990.0,172.6083,172.6181,172.2648,172.3629,522990.0
2022-02-03 13:40:00,175.6,175.72,175.44,175.53,390022.0,172.3727,172.4905,172.2157,172.304,390022.0
2022-02-03 13:45:00,175.53,175.74,175.48,175.59,425839.0,172.304,172.5102,172.2549,172.3629,425839.0
2022-02-03 13:50:00,175.6,175.61,175.37,175.45,540298.0,172.3727,172.3826,172.147,172.2255,540298.0
2022-02-03 13:55:00,175.45,175.6,175.32,175.52,379010.0,172.2255,172.3727,172.0979,172.2942,379010.0
2022-02-03 14:00:00,175.51,175.81,175.42,175.65,512416.0,172.2844,172.5789,172.196,172.4218,512416.0
2022-02-03 14:05:00,175.64,175.78,175.37,175.38,493844.0,172.412,172.5494,172.147,172.1568,493844.0
2022-02-03 14:10:00,175.39,175.45,175.07,175.12,463788.0,172.1666,172.2255,171.8525,171.9016,463788.0
2022-02-03 14:15:00,175.11,175.25,175.09,175.22,435318.0,171.8917,172.0292,171.8721,171.9997,435318.0
2022-02-03 14:20:00,175.23,175.34,175.03,175.12,405539.0,172.0095,172.1175,171.8132,171.9016,405539.0
2022-02-03 14:25:00,175.11,175.16,174.83,174.96,658623.0,171.8917,171.9408,171.6169,171.7445,658623.0
2022-02-03 14:30:00,174.95,175.19,174.78,175.11,477918.0,171.7347,171.9703,171.5678,171.8917,477918.0
2022-02-03 14:35:00,175.12,175.24,174.63,174.72,564282.0,171.9016,172.0194,171.4206,171.5089,564282.0
2022-02-03 14:40:00,174.72,174.72,174.33,174.35,694126.0,171.5089,171.5089,171.1261,171.1457,694126.0
2022-02-03 14:45:00,174.34,174.55,174.31,174.42,607782.0,171.1359,171.342,171.1064,171.2144,607782.0
2022-02-03 14:50:00,174.43,174.52,174.34,174.44,389770.0,171.2242,171.3126,171.1359,171.2341,389770.0
2022-02-03 14:55:00,174.43,174.61,174.38,174.47,546876.0,171.2242,171.4009,171.1752,171.2635,546876.0
2022-02-03 15:00:00,174.47,174.63,174.37,174.48,556828.0,171.2635,171.4206,171.1653,171.2733,556828.0
2022-02-03 15:05:00,174.49,174.64,174.29,174.34,714454.0,171.2831,171.4304,171.0868,171.1359,714454.0
2022-02-03 15:10:00,174.33,174.59,174.17,174.54,705475.0,171.1261,171.3813,170.969,171.3322,705475.0
2022-02-03 15:15:00,174.54,174.81,174.51,174.74,745904.0,171.3322,171.5973,171.3028,171.5285,745904.0
2022-02-03 15:20:00,174.74,174.94,174.61,174.72,658532.0,171.5285,171.7249,171.4009,171.5089,658532.0
2022-02-03 15:25:00,174.71,174.81,174.5,174.61,650876.0,171.4991,171.5973,171.293,171.4009,650876.0
2022-02-03 15:30:00,174.6,174.63,174.12,174.13,847954.0,171.3911,171.4206,170.9199,170.9298,847954.0
2022-02-03 15:35:00,174.13,174.37,173.92,174.12,1052800.0,170.9298,171.1653,170.7236,170.9199,1052800.0
2022-02-03 15:40:00,174.12,174.33,173.92,174.01,993846.0,170.9199,171.1261,170.7236,170.812,993846.0
2022-02-03 15:45:00,174.0,174.03,173.57,173.67,1181429.0,170.8021,170.8316,170.38,170.4782,1181429.0
2022-02-03 15:50:00,173.67,173.69,172.12,172.7,2974936.0,170.4782,170.4978,168.9567,169.526,2974936.0
2022-02-03 15:55:00,172.68,173.27,172.38,173.0,4210401.0,169.5064,170.0856,169.2119,169.8205,4210401.0
2022-02-04 09:30:00,171.75,171.94,170.89,171.14,2803071.0,168.8087,168.9954,167.9634,168.2091,2803071.0
2022-02-04 09:35:00,171.13,171.48,170.68,171.13,1620055.0,168.1993,168.5433,167.757,168.1993,1620055.0
2022-02-04 09:40:00,171.13,171.68,170.95,171.38,1494496.0,168.1993,168.7399,168.0224,168.445,1494496.0
2022-02-04 09:45:00,171.37,171.89,171.33,171.66,1009136.0,168.4352,168.9463,168.3958,168.7202,1009136.0
2022-02-04 09:50:00,171.65,171.77,171.07,171.27,913283.0,168.7104,168.8283,168.1403,168.3369,913283.0
2022-02-04 09:55:00,171.28,172.38,171.28,172.19,1030032.0,168.3467,169.4279,168.3467,169.2411,1030032.0
2022-02-04 10:00:00,172.18,172.65,172.1,172.54,991263.0,169.2313,169.6932,169.1527,169.5851,991263.0
2022-02-04 10:05:00,172.55,172.68,172.19,172.49,1014057.0,169.595,169.7227,169.2411,169.536,1014057.0
2022-02-04 10:10:00,172.5,172.56,171.84,172.28,837052.0,169.5458,169.6048,168.8971,169.3296,837052.0
2022-02-04 10:15:00,172.28,172.92,172.26,172.59,898769.0,169.3296,169.9586,169.3099,169.6343,898769.0
2022-02-04 10:20:00,172.59,172.72,172.16,172.28,835118.0,169.6343,169.762,169.2116,169.3296,835118.0
2022-02-04 10:25:00,172.29,172.64,171.52,171.58,975668.0,169.3394,169.6834,168.5826,168.6416,975668.0
2022-02-04 10:30:00,171.57,172.02,171.54,171.75,803387.0,168.6317,169.074,168.6023,168.8087,803387.0
2022-02-04 10:35:00,171.75,171.81,171.31,171.71,900610.0,168.8087,168.8676,168.3762,168.7693,900610.0
2022-02-04 10:40:00,171.71,171.92,171.44,171.57,731834.0,168.7693,168.9757,168.504,168.6317,731834.0
2022-02-04 10:45:00,171.57,171.57,171.02,171.35,896457.0,168.6317,168.6317,168.0912,168.4155,896457.0
2022-02-04 10:50:00,171.37,171.45,171.06,171.33,654544.0,168.4352,168.5138,168.1305,168.3958,654544.0
2022-02-04 10:55:00,171.33,171.7,171.16,171.23,854594.0,168.3958,168.7595,168.2288,168.2976,854594.0
2022-02-04 11:00:00,171.23,171.54,171.06,171.41,779432.0,168.2976,168.6023,168.1305,168.4745,779432.0
2022-02-04 11:05:00,171.4,171.45,171.11,171.17,556314.0,168.4646,168.5138,168.1796,168.2386,556314.0
2022-02-04 11:10:00,171.17,171.23,170.84,170.95,859683.0,168.2386,168.2976,167.9142,168.0224,859683.0
2022-02-04 11:15:00,170.95,171.13,170.81,171.07,549061.0,168.0224,168.1993,167.8848,168.1403,549061.0
2022-02-04 11:20:00,171.07,171.2,170.83,171.1,503875.0,168.1403,168.2681,167.9044,168.1698,503875.0
2022-02-04 11:25:00,171.1,171.68,171.09,171.55,712736.0,168.1698,168.7399,168.16,168.6121,712736.0
2022-02-04 11:30:00,171.54,172.08,171.47,172.0,652045.0,168.6023,169.133,168.5334,169.0544,652045.0
2022-02-04 11:35:00,171.99,172.33,171.97,172.01,595639.0,169.0445,169.3787,169.0249,169.0642,595639.0
2022-02-04 11:40:00,172.01,172.27,171.88,172.22,502747.0,169.0642,169.3197,168.9364,169.2706,502747.0
2022-02-04 11:45:00,172.23,172.62,172.19,172.33,738788.0,169.2804,169.6638,169.2411,169.3787,738788.0
2022-02-04 11:50:00,172.33,172.41,172.11,172.22,549140.0,169.3787,169.4574,169.1625,169.2706,549140.0
2022-02-04 11:55:00,172.23,172.6,172.03,172.05,560454.0,169.2804,169.6441,169.0839,169.1035,560454.0
2022-02-04 12:00:00,172.06,172.13,171.76,171.94,481315.0,169.1133,169.1821,168.8185,168.9954,481315.0
2022-02-04 12:05:00,171.95,172.04,171.69,171.98,406510.0,169.0052,169.0937,168.7497,169.0347,406510.0
2022-02-04 12:10:00,171.97,172.21,171.7,172.07,474124.0,169.0249,169.2608,168.7595,169.1232,474124.0
2022-02-04 12:15:00,172.08,172.23,171.82,171.99,389228.0,169.133,169.2804,168.8775,169.0445,389228.0
2022-02-04 12:20:00,171.98,172.12,171.77,171.89,315136.0,169.0347,169.1723,168.8283,168.9463,315136.0
2022-02-04 12:25:00,171.87,172.17,171.85,171.97,364113.0,168.9266,169.2215,168.9069,169.0249,364113.0
2022-02-04 12:30:00,171.99,172.24,171.67,171.96,642612.0,169.0445,169.2903,168.73,169.0151,642612.0
2022-02-04 12:35:00,171.97,172.25,171.85,172.22,367171.0,169.0249,169.3001,168.9069,169.2706,367171.0
2022-02-04 12:40:00,172.22,172.51,172.21,172.43,615964.0,169.2706,169.5556,169.2608,169.477,615964.0
2022-02-04 12:45:00,172.42,172.46,172.15,172.38,488159.0,169.4672,169.5065,169.2018,169.4279,488159.0
2022-02-04 12:50:00,172.38,172.52,172.21,172.27,416474.0,169.4279,169.5655,169.2608,169.3197,416474.0
2022-02-04 12:55:00,172.3,172.61,172.21,172.47,415236.0,169.3492,169.6539,169.2608,169.5163,415236.0
2022-02-04 13:00:00,172.47,172.95,172.46,172.9,776265.0,169.5163,169.9881,169.5065,169.939,776265.0
2022-02-04 13:05:00,172.9,173.01,172.76,172.98,603877.0,169.939,170.0471,169.8014,170.0176,603877.0
2022-02-04 13:10:00,172.96,173.13,172.85,172.92,574410.0,169.9979,170.165,169.8898,169.9586,574410.0
2022-02-04 13:15:00,172.92,173.11,172.81,173.07,436058.0,169.9586,170.1454,169.8505,170.106,436058.0
2022-02-04 13:20:00,173.08,173.45,173.02,173.4,595526.0,170.1159,170.4795,170.0569,170.4304,595526.0
2022-02-04 13:25:00,173.4,173.4,172.93,173.02,540745.0,170.4304,170.4304,169.9684,170.0569,540745.0
2022-02-04 13:30:00,173.02,173.25,172.89,173.23,485781.0,170.0569,170.283,169.9291,170.2633,485781.0
2022-02-04 13:35:00,173.23,173.23,172.92,173.11,376815.0,170.2633,170.2633,169.9586,170.1454,376815.0
2022-02-04 13:40:00,173.11,173.73,173.1,173.7,702067.0,170.1454,170.7547,170.1355,170.7253,702067.0
2022-02-04 13:45:00,173.69,173.69,173.35,173.45,622940.0,170.7154,170.7154,170.3813,170.4795,622940.0
2022-02-04 13:50:00,173.44,173.62,173.33,173.42,534712.0,170.4697,170.6466,170.3616,170.4501,534712.0
2022-02-04 13:55:00,173.43,173.49,173.22,173.33,595723.0,170.4599,170.5189,170.2535,170.3616,595723.0
2022-02-04 14:00:00,173.34,173.43,173.19,173.26,481393.0,170.3714,170.4599,170.224,170.2928,481393.0
2022-02-04 14:05:00,173.26,173.41,173.15,173.39,500459.0,170.2928,170.4402,170.1847,170.4206,500459.0
2022-02-04 14:10:00,173.39,173.4,172.78,172.91,671497.0,170.4206,170.4304,169.821,169.9488,671497.0
2022-02-04 14:15:00,172.91,172.96,172.54,172.55,481248.0,169.9488,169.9979,169.5851,169.595,481248.0
2022-02-04 14:20:00,172.55,172.97,172.52,172.82,543694.0,169.595,170.0078,169.5655,169.8603,543694.0
2022-02-04 14:25:00,172.81,172.95,172.72,172.85,502545.0,169.8505,169.9881,169.762,169.8898,502545.0
2022-02-04 14:30:00,172.86,173.29,172.77,173.07,455796.0,169.8996,170.3223,169.8112,170.106,455796.0
2022-02-04 14:35:00,173.07,173.5,172.85,173.15,1014768.0,170.106,170.5287,169.8898,170.1847,1014768.0
2022-02-04 14:40:00,173.14,173.27,172.87,172.96,431373.0,170.1748,170.3026,169.9095,169.9979,431373.0
2022-02-04 14:45:00,172.95,173.09,172.84,173.08,330216.0,169.9881,170.1257,169.88,170.1159,330216.0
2022-02-04 14:50:00,173.08,173.29,173.02,173.21,346854.0,170.1159,170.3223,170.0569,170.2437,346854.0
2022-02-04 14:55:00,173.2,173.35,173.06,173.22,396553.0,170.2338,170.3813,170.0962,170.2535,396553.0
2022-02-04 15:00:00,173.23,173.59,173.23,173.56,681140.0,170.2633,170.6171,170.2633,170.5877,681140.0
2022-02-04 15:05:00,173.56,173.66,173.49,173.55,492030.0,170.5877,170.6859,170.5189,170.5778,492030.0
2022-02-04 15:10:00,173.55,173.93,173.52,173.75,736941.0,170.5778,170.9513,170.5483,170.7744,736941.0
2022-02-04 15:15:00,173.76,173.91,173.35,173.38,702608.0,170.7842,170.9317,170.3813,170.4107,702608.0
2022-02-04 15:20:00,173.39,173.71,173.37,173.7,481267.0,170.4206,170.7351,170.4009,170.7253,481267.0
2022-02-04 15:25:00,173.71,173.85,173.43,173.53,489122.0,170.7351,170.8727,170.4599,170.5582,489122.0
2022-02-04 15:30:00,173.55,174.1,173.55,173.96,771788.0,170.5778,171.1184,170.5778,170.9808,771788.0
2022-02-04 15:35:00,173.96,174.0,173.7,173.73,755170.0,170.9808,171.0201,170.7253,170.7547,755170.0
2022-02-04 15:40:00,173.73,173.76,173.16,173.25,861365.0,170.7547,170.7842,170.1945,170.283,861365.0
2022-02-04 15:45:00,173.24,173.35,172.79,172.91,923252.0,170.2731,170.3813,169.8308,169.9488,923252.0
2022-02-04 15:50:00,172.92,173.15,172.57,172.94,1288877.0,169.9586,170.1847,169.6146,169.9783,1288877.0
2022-02-04 15:55:00,172.95,172.97,172.22,172.32,1927946.0,169.9881,170.0078,169.2706,169.3689,1927946.0
2022-02-07 09:30:00,172.84,173.14,172.39,172.81,1990627.0,169.88,170.1748,169.4377,169.8505,1990627.0
2022-02-07 09:35:00,172.84,173.5,172.74,173.15,1135500.0,169.88,170.5287,169.7817,170.1847,1135500.0
2022-02-07 09:40:00,173.16,173.75,173.01,173.49,1249616.0,170.1945,170.7744,170.0471,170.5189,1249616.0
2022-02-07 09:45:00,173.49,173.66,172.81,172.95,935993.0,170.5189,170.6859,169.8505,169.9881,935993.0
2022-02-07 09:50:00,172.95,173.94,172.93,173.73,1266515.0,169.9881,170.9611,169.9684,170.7547,1266515.0
2022-02-07 09:55:00,173.72,173.78,173.32,173.43,823635.0,170.7449,170.8039,170.3518,170.4599,823635.0
2022-02-07 10:00:00,173.45,173.64,172.96,173.14,787342.0,170.4795,170.6663,169.9979,170.1748,787342.0
2022-02-07 10:05:00,173.15,173.45,173.05,173.43,701059.0,170.1847,170.4795,170.0864,170.4599,701059.0
2022-02-07 10:10:00,173.41,173.49,172.99,173.09,799847.0,170.4402,170.5189,170.0274,170.1257,799847.0
2022-02-07 10:15:00,173.09,173.29,172.85,172.94,616126.0,170.1257,170.3223,169.8898,169.9783,616126.0
2022-02-07 10:20:00,172.93,173.3,172.82,173.26,642348.0,169.9684,170.3321,169.8603,170.2928,642348.0
2022-02-07 10:25:00,173.25,173.56,173.11,173.28,641474.0,170.283,170.5877,170.1454,170.3125,641474.0
2022-02-07 10:30:00,173.29,173.95,173.13,173.78,734386.0,170.3223,170.971,170.165,170.8039,734386.0
2022-02-07 10:35:00,173.79,173.85,173.49,173.7,649843.0,170.8137,170.8727,170.5189,170.7253,649843.0
2022-02-07 10:40:00,173.71,173.72,173.05,173.23,637537.0,170.7351,170.7449,170.0864,170.2633,637537.0
2022-02-07 10:45:00,173.21,173.36,172.97,173.08,541463.0,170.2437,170.3911,170.0078,170.1159,541463.0
2022-02-07 10:50:00,173.08,173.23,172.89,173.03,474904.0,170.1159,170.2633,169.9291,170.0667,474904.0
2022-02-07 10:55:00,173.02,173.11,172.89,173.0,455387.0,170.0569,170.1454,169.9291,170.0372,455387.0
2022-02-07 11:00:00,173.0,173.19,172.83,172.96,590599.0,170.0372,170.224,169.8702,169.9979,590599.0
2022-02-07 11:05:00,172.97,173.05,172.51,172.61,663317.0,170.0078,170.0864,169.5556,169.6539,663317.0
2022-02-07 11:10:00,172.63,172.98,172.52,172.75,687562.0,169.6736,170.0176,169.5655,169.7915,687562.0
2022-02-07 11:15:00,172.75,172.76,172.46,172.71,478574.0,169.7915,169.8014,169.5065,169.7522,478574.0
2022-02-07 11:20:00,172.7,172.73,172.39,172.55,518229.0,169.7424,169.7719,169.4377,169.595,518229.0
2022-02-07 11:25:00,172.54,172.88,172.54,172.62,603989.0,169.5851,169.9193,169.5851,169.6638,603989.0
2022-02-07 11:30:00,172.63,172.68,172.36,172.54,468881.0,169.6736,169.7227,169.4082,169.5851,468881.0
2022-02-07 11:35:00,172.54,172.56,172.07,172.15,613769.0,169.5851,169.6048,169.1232,169.2018,613769.0
2022-02-07 11:40:00,172.16,172.26,171.82,171.88,670172.0,169.2116,169.3099,168.8775,168.9364,670172.0
2022-02-07 11:45:00,171.88,172.09,171.87,172.03,519348.0,168.9364,169.1428,168.9266,169.0839,519348.0
2022-02-07 11:50:00,172.03,172.12,171.76,171.83,551470.0,169.0839,169.1723,168.8185,168.8873,551470.0
2022-02-07 11:55:00,171.83,172.16,171.73,172.06,534051.0,168.8873,169.2116,168.789,169.1133,534051.0
2022-02-07 12:00:00,172.06,172.27,171.87,172.23,461677.0,169.1133,169.3197,168.9266,169.2804,461677.0
2022-02-07 12:05:00,172.23,172.32,172.01,172.06,406084.0,169.2804,169.3689,169.0642,169.1133,406084.0
2022-02-07 12:10:00,172.08,172.3,172.04,172.18,361654.0,169.133,169.3492,169.0937,169.2313,361654.0
2022-02-07 12:15:00,172.19,172.38,172.1,172.22,382828.0,169.2411,169.4279,169.1527,169.2706,382828.0
2022-02-07 12:20:00,172.22,172.44,172.1,172.21,441495.0,169.2706,169.4868,169.1527,169.2608,441495.0
2022-02-07 12:25:00,172.22,172.27,171.8,171.84,372198.0,169.2706,169.3197,168.8578,168.8971,372198.0
2022-02-07 12:30:00,171.83,172.01,171.65,171.9,467488.0,168.8873,169.0642,168.7104,168.9561,467488.0
2022-02-07 12:35:00,171.9,172.05,171.53,171.68,410133.0,168.9561,169.1035,168.5924,168.7399,410133.0
2022-02-07 12:40:00,171.68,172.02,171.68,171.88,448208.0,168.7399,169.074,168.7399,168.9364,448208.0
2022-02-07 12:45:00,171.9,172.04,171.8,171.92,359030.0,168.9561,169.0937,168.8578,168.9757,359030.0
2022-02-07 12:50:00,171.92,172.02,171.84,171.87,351041.0,168.9757,169.074,168.8971,168.9266,351041.0
2022-02-07 12:55:00,171.87,172.0,171.75,171.87,375921.0,168.9266,169.0544,168.8087,168.9266,375921.0
2022-02-07 13:00:00,171.86,172.16,171.74,172.0,465836.0,168.9168,169.2116,168.7988,169.0544,465836.0
2022-02-07 13:05:00,172.0,172.16,171.86,172.1,289598.0,169.0544,169.2116,168.9168,169.1527,289598.0
2022-02-07 13:10:00,172.09,172.41,171.99,172.28,402646.0,169.1428,169.4574,169.0445,169.3296,402646.0
2022-02-07 13:15:00,172.28,172.29,172.08,172.15,274028.0,169.3296,169.3394,169.133,169.2018,274028.0
2022-02-07 13:20:00,172.15,172.33,172.07,172.2,260456.0,169.2018,169.3787,169.1232,169.2509,260456.0
2022-02-07 13:25:00,172.2,172.63,172.19,172.56,429380.0,169.2509,169.6736,169.2411,169.6048,429380.0
2022-02-07 13:30:00,172.56,172.72,172.49,172.56,444634.0,169.6048,169.762,169.536,169.6048,444634.0
2022-02-07 13:35:00,172.57,172.72,172.49,172.64,244399.0,169.6146,169.762,169.536,169.6834,244399.0
2022-02-07 13:40:00,172.64,172.68,172.49,172.52,315602.0,169.6834,169.7227,169.536,169.5655,315602.0
2022-02-07 13:45:00,172.52,172.58,172.15,172.26,362966.0,169.5655,169.6244,169.2018,169.3099,362966.0
2022-02-07 13:50:00,172.26,172.4,172.18,172.34,280957.0,169.3099,169.4475,169.2313,169.3885,280957.0
2022-02-07 13:55:00,172.33,172.7,172.33,172.61,301197.0,169.3787,169.7424,169.3787,169.6539,301197.0
2022-02-07 14:00:00,172.62,172.62,172.39,172.45,441161.0,169.6638,169.6638,169.4377,169.4967,441161.0
2022-02-07 14:05:00,172.45,172.46,172.14,172.17,330312.0,169.4967,169.5065,169.192,169.2215,330312.0
2022-02-07 14:10:00,172.17,172.28,172.08,172.11,309857.0,169.2215,169.3296,169.133,169.1625,309857.0
2022-02-07 14:15:00,172.1,172.37,171.97,172.18,386747.0,169.1527,169.418,169.0249,169.2313,386747.0
2022-02-07 14:20:00,172.18,172.3,172.04,172.15,269343.0,169.2313,169.3492,169.0937,169.2018,269343.0
2022-02-07 14:25:00,172.15,172.61,172.09,172.61,411763.0,169.2018,169.6539,169.1428,169.6539,411763.0
2022-02-07 14:30:00,172.61,172.74,172.55,172.64,402852.0,169.6539,169.7817,169.595,169.6834,402852.0
2022-02-07 14:35:00,172.65,172.82,172.48,172.56,478341.0,169.6932,169.8603,169.5262,169.6048,478341.0
2022-02-07 14:40:00,172.56,172.83,172.5,172.8,393403.0,169.6048,169.8702,169.5458,169.8407,393403.0
2022-02-07 14:45:00,172.79,172.83,172.48,172.55,394975.0,169.8308,169.8702,169.5262,169.595,394975.0
2022-02-07 14:50:00,172.55,172.69,172.36,172.62,306025.0,169.595,169.7326,169.4082,169.6638,306025.0
2022-02-07 14:55:00,172.64,172.74,172.53,172.61,264248.0,169.6834,169.7817,169.5753,169.6539,264248.0
2022-02-07 15:00:00,172.6,172.81,172.39,172.81,429733.0,169.6441,169.8505,169.4377,169.8505,429733.0
2022-02-07 15:05:00,172.8,172.86,172.57,172.76,418417.0,169.8407,169.8996,169.6146,169.8014,418417.0
2022-02-07 15:10:00,172.75,173.04,172.66,173.03,575153.0,169.7915,170.0766,169.7031,170.0667,575153.0
2022-02-07 15:15:00,173.01,173.04,172.77,172.78,350425.0,170.0471,170.0766,169.8112,169.821,350425.0
2022-02-07 15:20:00,172.77,172.83,172.52,172.61,429882.0,169.8112,169.8702,169.5655,169.6539,429882.0
2022-02-07 15:25:00,172.61,172.68,172.2,172.26,613267.0,169.6539,169.7227,169.2509,169.3099,613267.0
2022-02-07 15:30:00,172.26,172.45,172.2,172.37,610896.0,169.3099,169.4967,169.2509,169.418,610896.0
2022-02-07 15:35:00,172.37,172.52,171.81,171.88,783932.0,169.418,169.5655,168.8676,168.9364,783932.0
2022-02-07 15:40:00,171.88,171.94,171.66,171.7,689687.0,168.9364,168.9954,168.7202,168.7595,689687.0
2022-02-07 15:45:00,171.68,171.75,171.39,171.48,942070.0,168.7399,168.8087,168.4548,168.5433,942070.0
2022-02-07 15:50:00,171.48,171.85,170.95,171.13,1622708.0,168.5433,168.9069,168.0224,168.1993,1622708.0
2022-02-07 15:55:00,171.12,171.78,170.95,171.71,2071444.0,168.1894,168.8381,168.0224,168.7693,2071444.0
2022-02-08 09:30:00,171.75,172.42,171.6,171.8,1939044.0,168.8087,169.4672,168.6612,168.8578,1939044.0
2022-02-08 09:35:00,171.8,172.18,171.5,171.99,1012557.0,168.8578,169.2313,168.5629,169.0445,1012557.0
2022-02-08 09:40:00,171.99,172.29,171.72,171.84,977691.0,169.0445,169.3394,168.7792,168.8971,977691.0
2022-02-08 09:45:00,171.84,172.27,171.75,171.82,905716.0,168.8971,169.3197,168.8087,168.8775,905716.0
2022-02-08 09:50:00,171.81,172.17,171.58,171.92,925455.0,168.8676,169.2215,168.6416,168.9757,925455.0
2022-02-08 09:55:00,171.91,172.28,171.84,172.06,796592.0,168.9659,169.3296,168.8971,169.1133,796592.0
2022-02-08 10:00:00,172.06,172.1,171.43,171.69,1001148.0,169.1133,169.1527,168.4941,168.7497,1001148.0
2022-02-08 10:05:00,171.7,171.97,171.54,171.74,654212.0,168.7595,169.0249,168.6023,168.7988,654212.0
2022-02-08 10:10:00,171.74,171.85,171.47,171.81,624437.0,168.7988,168.9069,168.5334,168.8676,624437.0
2022-02-08 10:15:00,171.81,172.41,171.79,172.21,903397.0,168.8676,169.4574,168.848,169.2608,903397.0
2022-02-08 10:20:00,172.22,172.29,172.06,172.13,522657.0,169.2706,169.3394,169.1133,169.1821,522657.0
2022-02-08 10:25:00,172.12,172.21,171.77,172.0,564747.0,169.1723,169.2608,168.8283,169.0544,564747.0
2022-02-08 10:30:00,172.01,172.13,171.88,171.95,430809.0,169.0642,169.1821,168.9364,169.0052,430809.0
2022-02-08 10:35:00,171.94,172.22,171.63,172.12,706915.0,168.9954,169.2706,168.6907,169.1723,706915.0
2022-02-08 10:40:00,172.12,172.17,171.88,172.14,420944.0,169.1723,169.2215,168.9364,169.192,420944.0
2022-02-08 10:45:00,172.12,172.77,172.12,172.63,931500.0,169.1723,169.8112,169.1723,169.6736,931500.0
2022-02-08 10:50:00,172.63,172.86,172.55,172.69,642357.0,169.6736,169.8996,169.595,169.7326,642357.0
2022-02-08 10:55:00,172.69,172.75,172.58,172.67,430833.0,169.7326,169.7915,169.6244,169.7129,430833.0
2022-02-08 11:00:00,172.68,173.04,172.67,173.0,788598.0,169.7227,170.0766,169.7129,170.0372,788598.0
2022-02-08 11:05:00,173.01,173.19,172.95,173.14,589936.0,170.0471,170.224,169.9881,170.1748,589936.0
2022-02-08 11:10:00,173.15,173.31,173.03,173.28,666397.0,170.1847,170.3419,170.0667,170.3125,666397.0
2022-02-08 11:15:00,173.27,173.58,173.16,173.57,811311.0,170.3026,170.6073,170.1945,170.5975,811311.0
2022-02-08 11:20:00,173.57,173.58,173.37,173.5,518194.0,170.5975,170.6073,170.4009,170.5287,518194.0
2022-02-08 11:25:00,173.5,173.68,173.37,173.66,508465.0,170.5287,170.7056,170.4009,170.6859,508465.0
2022-02-08 11:30:00,173.67,174.14,173.65,174.0,1255932.0,170.6958,171.1577,170.6761,171.0201,1255932.0
2022-02-08 11:35:00,174.01,174.2,173.91,174.01,817468.0,171.0299,171.2167,170.9317,171.0299,817468.0
2022-02-08 11:40:00,174.01,174.15,173.92,174.05,593831.0,171.0299,171.1676,170.9415,171.0693,593831.0
2022-02-08 11:45:00,174.05,174.17,173.93,173.95,523618.0,171.0693,171.1872,170.9513,170.971,523618.0
2022-02-08 11:50:00,173.96,174.08,173.78,173.93,626725.0,170.9808,171.0988,170.8039,170.9513,626725.0
2022-02-08 11:55:00,173.94,174.01,173.81,173.88,383041.0,170.9611,171.0299,170.8334,170.9022,383041.0
2022-02-08 12:00:00,173.88,174.16,173.83,173.88,675307.0,170.9022,171.1774,170.853,170.9022,675307.0
2022-02-08 12:05:00,173.88,173.89,173.69,173.84,636847.0,170.9022,170.912,170.7154,170.8629,636847.0
2022-02-08 12:10:00,173.84,174.16,173.84,174.03,704033.0,170.8629,171.1774,170.8629,171.0496,704033.0
2022-02-08 12:15:00,174.03,174.47,173.92,174.44,815267.0,171.0496,171.4821,170.9415,171.4526,815267.0
2022-02-08 12:20:00,174.44,174.63,174.38,174.58,1059507.0,171.4526,171.6393,171.3936,171.5902,1059507.0
2022-02-08 12:25:00,174.59,174.81,174.57,174.8,764780.0,171.6,171.8162,171.5804,171.8064,764780.0
2022-02-08 12:30:00,174.81,175.02,174.79,175.0,1026451.0,171.8162,172.0227,171.7966,172.003,1026451.0
2022-02-08 12:35:00,175.0,175.23,174.92,175.17,776426.0,172.003,172.2291,171.9244,172.1701,776426.0
2022-02-08 12:40:00,175.17,175.28,175.03,175.08,706355.0,172.1701,172.2782,172.0325,172.0816,706355.0
2022-02-08 12:45:00,175.08,175.16,174.79,174.86,615934.0,172.0816,172.1603,171.7966,171.8654,615934.0
2022-02-08 12:50:00,174.85,174.94,174.71,174.87,549204.0,171.8556,171.944,171.718,171.8752,549204.0
2022-02-08 12:55:00,174.87,174.88,174.58,174.65,436264.0,171.8752,171.8851,171.5902,171.659,436264.0
2022-02-08 13:00:00,174.65,174.7,174.54,174.58,417039.0,171.659,171.7081,171.5509,171.5902,417039.0
2022-02-08 13:05:00,174.59,174.66,174.41,174.65,468675.0,171.6,171.6688,171.4231,171.659,468675.0
2022-02-08 13:10:00,174.65,174.8,174.53,174.75,494041.0,171.659,171.8064,171.541,171.7573,494041.0
2022-02-08 13:15:00,174.76,174.76,174.22,174.45,665187.0,171.7671,171.7671,171.2364,171.4624,665187.0
2022-02-08 13:20:00,174.45,174.58,174.32,174.54,350298.0,171.4624,171.5902,171.3346,171.5509,350298.0
2022-02-08 13:25:00,174.55,174.63,174.29,174.33,547676.0,171.5607,171.6393,171.3052,171.3445,547676.0
2022-02-08 13:30:00,174.33,174.63,174.31,174.55,690184.0,171.3445,171.6393,171.3248,171.5607,690184.0
2022-02-08 13:35:00,174.55,174.67,174.35,174.45,497089.0,171.5607,171.6786,171.3641,171.4624,497089.0
2022-02-08 13:40:00,174.45,174.51,174.12,174.28,577260.0,171.4624,171.5214,171.1381,171.2953,577260.0
2022-02-08 13:45:00,174.29,174.5,174.18,174.49,439845.0,171.3052,171.5116,171.197,171.5017,439845.0
2022-02-08 13:50:00,174.5,174.51,174.19,174.38,394084.0,171.5116,171.5214,171.2069,171.3936,394084.0
2022-02-08 13:55:00,174.38,174.64,174.37,174.59,451622.0,171.3936,171.6492,171.3838,171.6,451622.0
2022-02-08 14:00:00,174.59,174.8,174.49,174.8,449879.0,171.6,171.8064,171.5017,171.8064,449879.0
2022-02-08 14:05:00,174.79,174.81,174.6,174.68,453108.0,171.7966,171.8162,171.6098,171.6885,453108.0
2022-02-08 14:10:00,174.67,174.67,174.47,174.55,308057.0,171.6786,171.6786,171.4821,171.5607,308057.0
2022-02-08 14:15:00,174.55,174.58,174.29,174.44,406461.0,171.5607,171.5902,171.3052,171.4526,406461.0
2022-02-08 14:20:00,174.43,174.44,174.07,174.29,666837.0,171.4428,171.4526,171.0889,171.3052,666837.0
2022-02-08 14:25:00,174.29,174.32,173.96,174.06,721554.0,171.3052,171.3346,170.9808,171.0791,721554.0
2022-02-08 14:30:00,174.07,174.33,173.97,174.28,480568.0,171.0889,171.3445,170.9906,171.2953,480568.0
2022-02-08 14:35:00,174.29,174.35,173.73,173.83,663753.0,171.3052,171.3641,170.7547,170.853,663753.0
2022-02-08 14:40:00,173.84,174.05,173.84,173.99,465654.0,170.8629,171.0693,170.8629,171.0103,465654.0
2022-02-08 14:45:00,173.98,174.07,173.74,173.9,473320.0,171.0005,171.0889,170.7646,170.9218,473320.0
2022-02-08 14:50:00,173.9,174.14,173.86,174.08,441761.0,170.9218,171.1577,170.8825,171.0988,441761.0
2022-02-08 14:55:00,174.09,174.14,173.87,173.94,406628.0,171.1086,171.1577,170.8923,170.9611,406628.0
2022-02-08 15:00:00,173.94,174.16,173.63,174.07,548323.0,170.9611,171.1774,170.6565,171.0889,548323.0
2022-02-08 15:05:00,174.06,174.37,173.96,174.27,538798.0,171.0791,171.3838,170.9808,171.2855,538798.0
2022-02-08 15:10:00,174.27,174.82,174.23,174.81,900434.0,171.2855,171.8261,171.2462,171.8162,900434.0
2022-02-08 15:15:00,174.8,175.0,174.54,174.62,1023558.0,171.8064,172.003,171.5509,171.6295,1023558.0
2022-02-08 15:20:00,174.62,174.74,174.44,174.55,491334.0,171.6295,171.7474,171.4526,171.5607,491334.0
2022-02-08 15:25:00,174.56,174.6,174.13,174.35,566690.0,171.5705,171.6098,171.1479,171.3641,566690.0
2022-02-08 15:30:00,174.34,174.77,174.21,174.66,775224.0,171.3543,171.7769,171.2265,171.6688,775224.0
2022-02-08 15:35:00,174.67,174.72,174.44,174.68,800011.0,171.6786,171.7278,171.4526,171.6885,800011.0
2022-02-08 15:40:00,174.69,175.0,174.43,174.47,1204107.0,171.6983,172.003,171.4428,171.4821,1204107.0
2022-02-08 15:45:00,174.46,174.83,174.4,174.72,940704.0,171.4722,171.8359,171.4133,171.7278,940704.0
2022-02-08 15:50:00,174.72,175.3,174.29,175.19,1631962.0,171.7278,172.2979,171.3052,172.1897,1631962.0
2022-02-08 15:55:00,175.21,175.35,174.7,174.82,2804875.0,172.2094,172.347,171.7081,171.8261,2804875.0
2022-02-09 09:30:00,176.11,176.53,175.73,176.25,2711752.0,173.094,173.5068,172.7205,173.2316,2711752.0
2022-02-09 09:35:00,176.25,176.65,175.77,176.36,1741274.0,173.2316,173.6247,172.7598,173.3397,1741274.0
2022-02-09 09:40:00,176.36,176.4,175.86,175.96,1294127.0,173.3397,173.379,172.8483,172.9466,1294127.0
2022-02-09 09:45:00,175.95,176.12,175.18,175.41,1293628.0,172.9367,173.1038,172.1799,172.406,1293628.0
2022-02-09 09:50:00,175.41,175.47,175.08,175.14,844216.0,172.406,172.4649,172.0816,172.1406,844216.0
2022-02-09 09:55:00,175.14,175.56,175.1,175.24,1065194.0,172.1406,172.5534,172.1013,172.2389,1065194.0
2022-02-09 10:00:00,175.25,175.79,175.25,175.61,905061.0,172.2487,172.7795,172.2487,172.6025,905061.0
2022-02-09 10:05:00,175.6,175.82,175.44,175.74,835048.0,172.5927,172.809,172.4355,172.7303,835048.0
2022-02-09 10:10:00,175.75,175.81,175.32,175.49,671950.0,172.7402,172.7991,172.3175,172.4846,671950.0
2022-02-09 10:15:00,175.5,175.65,175.18,175.26,748015.0,172.4944,172.6419,172.1799,172.2585,748015.0
2022-02-09 10:20:00,175.28,175.66,175.25,175.42,719119.0,172.2782,172.6517,172.2487,172.4158,719119.0
2022-02-09 10:25:00,175.42,175.91,175.38,175.72,843375.0,172.4158,172.8974,172.3765,172.7107,843375.0
2022-02-09 10:30:00,175.72,176.17,175.65,176.09,832232.0,172.7107,173.153,172.6419,173.0743,832232.0
2022-02-09 10:35:00,176.09,176.11,175.81,175.89,584502.0,173.0743,173.094,172.7991,172.8778,584502.0
2022-02-09 10:40:00,175.88,176.01,175.65,175.66,551726.0,172.8679,172.9957,172.6419,172.6517,551726.0
2022-02-09 10:45:00,175.66,175.74,175.53,175.56,418953.0,172.6517,172.7303,172.5239,172.5534,418953.0
2022-02-09 10:50:00,175.56,175.68,175.37,175.48,580285.0,172.5534,172.6713,172.3667,172.4748,580285.0
2022-02-09 10:55:00,175.48,175.79,175.46,175.78,562938.0,172.4748,172.7795,172.4551,172.7696,562938.0
2022-02-09 11:00:00,175.78,175.98,175.65,175.78,608852.0,172.7696,172.9662,172.6419,172.7696,608852.0
2022-02-09 11:05:00,175.78,175.79,175.31,175.34,556851.0,172.7696,172.7795,172.3077,172.3372,556851.0
2022-02-09 11:10:00,175.34,175.49,175.2,175.39,897376.0,172.3372,172.4846,172.1996,172.3863,897376.0
2022-02-09 11:15:00,175.37,175.69,175.34,175.64,550323.0,172.3667,172.6812,172.3372,172.632,550323.0
2022-02-09 11:20:00,175.63,175.63,175.43,175.57,350400.0,172.6222,172.6222,172.4256,172.5632,350400.0
2022-02-09 11:25:00,175.58,175.73,175.44,175.45,528111.0,172.5731,172.7205,172.4355,172.4453,528111.0
2022-02-09 11:30:00,175.44,175.65,175.35,175.62,534210.0,172.4355,172.6419,172.347,172.6124,534210.0
2022-02-09 11:35:00,175.61,175.81,175.59,175.62,564902.0,172.6025,172.7991,172.5829,172.6124,564902.0
2022-02-09 11:40:00,175.63,175.72,175.42,175.47,390535.0,172.6222,172.7107,172.4158,172.4649,390535.0
2022-02-09 11:45:00,175.47,175.63,175.45,175.56,320922.0,172.4649,172.6222,172.4453,172.5534,320922.0
2022-02-09 11:50:00,175.56,175.72,175.3,175.32,500233.0,172.5534,172.7107,172.2979,172.3175,500233.0
2022-02-09 11:55:00,175.33,175.5,175.22,175.42,457786.0,172.3273,172.4944,172.2192,172.4158,457786.0
2022-02-09 12:00:00,175.43,175.66,175.3,175.57,477203.0,172.4256,172.6517,172.2979,172.5632,477203.0
2022-02-09 12:05:00,175.58,175.58,175.31,175.45,380128.0,172.5731,172.5731,172.3077,172.4453,380128.0
2022-02-09 12:10:00,175.46,175.51,175.25,175.48,387779.0,172.4551,172.5043,172.2487,172.4748,387779.0
2022-02-09 12:15:00,175.48,175.55,175.38,175.52,266405.0,172.4748,172.5436,172.3765,172.5141,266405.0
2022-02-09 12:20:00,175.52,175.68,175.42,175.62,467173.0,172.5141,172.6713,172.4158,172.6124,467173.0
2022-02-09 12:25:00,175.63,175.71,175.45,175.56,419616.0,172.6222,172.7008,172.4453,172.5534,419616.0
2022-02-09 12:30:00,175.57,175.75,175.43,175.48,477619.0,172.5632,172.7402,172.4256,172.4748,477619.0
2022-02-09 12:35:00,175.47,175.85,175.43,175.81,506423.0,172.4649,172.8384,172.4256,172.7991,506423.0
2022-02-09 12:40:00,175.81,175.88,175.6,175.64,408014.0,172.7991,172.8679,172.5927,172.632,408014.0
2022-02-09 12:45:00,175.64,175.69,175.55,175.66,272233.0,172.632,172.6812,172.5436,172.6517,272233.0
2022-02-09 12:50:00,175.66,175.73,175.54,175.71,347053.0,172.6517,172.7205,172.5337,172.7008,347053.0
2022-02-09 12:55:00,175.72,175.83,175.69,175.81,331550.0,172.7107,172.8188,172.6812,172.7991,331550.0
2022-02-09 13:00:00,175.82,175.92,175.68,175.79,457341.0,172.809,172.9072,172.6713,172.7795,457341.0
2022-02-09 13:05:00,175.79,175.9,175.71,175.78,350354.0,172.7795,172.8876,172.7008,172.7696,350354.0
2022-02-09 13:10:00,175.78,175.82,175.58,175.64,294104.0,172.7696,172.809,172.5731,172.632,294104.0
2022-02-09 13:15:00,175.65,175.77,175.61,175.69,266554.0,172.6419,172.7598,172.6025,172.6812,266554.0
2022-02-09 13:20:00,175.69,175.8,175.57,175.61,333301.0,172.6812,172.7893,172.5632,172.6025,333301.0
2022-02-09 13:25:00,175.62,175.69,175.57,175.62,296153.0,172.6124,172.6812,172.5632,172.6124,296153.0
2022-02-09 13:30:00,175.62,175.72,175.57,175.63,324501.0,172.6124,172.7107,172.5632,172.6222,324501.0
2022-02-09 13:35:00,175.62,175.71,175.55,175.57,436074.0,172.6124,172.7008,172.5436,172.5632,436074.0
2022-02-09 13:40:00,175.56,175.74,175.54,175.74,305169.0,172.5534,172.7303,172.5337,172.7303,305169.0
2022-02-09 13:45:00,175.74,175.83,175.67,175.72,361014.0,172.7303,172.8188,172.6615,172.7107,361014.0
2022-02-09 13:50:00,175.72,175.73,175.54,175.58,335210.0,172.7107,172.7205,172.5337,172.5731,335210.0
2022-02-09 13:55:00,175.58,175.62,175.43,175.6,400879.0,172.5731,172.6124,172.4256,172.5927,400879.0
2022-02-09 14:00:00,175.61,175.79,175.59,175.7,422391.0,172.6025,172.7795,172.5829,172.691,422391.0
2022-02-09 14:05:00,175.71,176.0,175.69,176.0,468137.0,172.7008,172.9859,172.6812,172.9859,468137.0
2022-02-09 14:10:00,176.0,176.05,175.84,175.9,554744.0,172.9859,173.035,172.8286,172.8876,554744.0
2022-02-09 14:15:00,175.9,175.91,175.81,175.82,259101.0,172.8876,172.8974,172.7991,172.809,259101.0
2022-02-09 14:20:00,175.81,175.86,175.78,175.83,223777.0,172.7991,172.8483,172.7696,172.8188,223777.0
2022-02-09 14:25:00,175.83,175.95,175.78,175.91,319018.0,172.8188,172.9367,172.7696,172.8974,319018.0
2022-02-09 14:30:00,175.92,176.0,175.81,175.87,391768.0,172.9072,172.9859,172.7991,172.8581,391768.0
2022-02-09 14:35:00,175.87,176.04,175.84,176.03,371593.0,172.8581,173.0252,172.8286,173.0154,371593.0
2022-02-09 14:40:00,176.03,176.12,175.85,176.06,555096.0,173.0154,173.1038,172.8384,173.0448,555096.0
2022-02-09 14:45:00,176.07,176.1,175.8,175.83,424644.0,173.0547,173.0842,172.7893,172.8188,424644.0
2022-02-09 14:50:00,175.83,175.95,175.74,175.9,439761.0,172.8188,172.9367,172.7303,172.8876,439761.0
2022-02-09 14:55:00,175.89,175.93,175.62,175.67,376800.0,172.8778,172.9171,172.6124,172.6615,376800.0
2022-02-09 15:00:00,175.67,175.68,175.4,175.61,629755.0,172.6615,172.6713,172.3961,172.6025,629755.0
2022-02-09 15:05:00,175.61,175.61,175.23,175.36,477570.0,172.6025,172.6025,172.2291,172.3568,477570.0
2022-02-09 15:10:00,175.36,175.47,175.15,175.17,498129.0,172.3568,172.4649,172.1504,172.1701,498129.0
2022-02-09 15:15:00,175.16,175.29,174.9,175.24,841805.0,172.1603,172.288,171.9047,172.2389,841805.0
2022-02-09 15:20:00,175.23,175.4,175.11,175.36,604212.0,172.2291,172.3961,172.1111,172.3568,604212.0
2022-02-09 15:25:00,175.36,175.63,175.23,175.6,562594.0,172.3568,172.6222,172.2291,172.5927,562594.0
2022-02-09 15:30:00,175.59,175.92,175.55,175.9,824876.0,172.5829,172.9072,172.5436,172.8876,824876.0
2022-02-09 15:35:00,175.91,176.01,175.83,175.86,772516.0,172.8974,172.9957,172.8188,172.8483,772516.0
2022-02-09 15:40:00,175.86,175.86,175.5,175.78,963774.0,172.8483,172.8483,172.4944,172.7696,963774.0
2022-02-09 15:45:00,175.78,176.03,175.63,176.01,811837.0,172.7696,173.0154,172.6222,172.9957,811837.0
2022-02-09 15:50:00,176.0,176.33,175.78,176.08,2058093.0,172.9859,173.3102,172.7696,173.0645,2058093.0
2022-02-09 15:55:00,176.09,176.29,175.85,176.27,2612402.0,173.0743,173.2709,172.8384,173.2512,2612402.0
2022-02-10 09:30:00,174.15,174.52,173.75,174.28,2843698.0,171.1676,171.5312,170.7744,171.2953,2843698.0
2022-02-10 09:35:00,174.28,174.47,173.84,174.29,1609351.0,171.2953,171.4821,170.8629,171.3052,1609351.0
2022-02-10 09:40:00,174.32,174.65,174.17,174.26,1466431.0,171.3346,171.659,171.1872,171.2757,1466431.0
2022-02-10 09:45:00,174.25,174.46,174.14,174.3,1005004.0,171.2658,171.4722,171.1577,171.315,1005004.0
2022-02-10 09:50:00,174.31,175.17,174.25,175.09,1556117.0,171.3248,172.1701,171.2658,172.0915,1556117.0
2022-02-10 09:55:00,175.08,175.39,174.93,175.08,959768.0,172.0816,172.3863,171.9342,172.0816,959768.0
2022-02-10 10:00:00,175.09,175.48,174.86,175.33,1016957.0,172.0915,172.4748,171.8654,172.3273,1016957.0
2022-02-10 10:05:00,175.33,175.33,174.92,175.16,953093.0,172.3273,172.3273,171.9244,172.1603,953093.0
2022-02-10 10:10:00,175.18,175.31,174.94,175.07,801640.0,172.1799,172.3077,171.944,172.0718,801640.0
2022-02-10 10:15:00,175.07,175.26,174.77,175.12,790529.0,172.0718,172.2585,171.7769,172.1209,790529.0
2022-02-10 10:20:00,175.11,175.2,174.91,174.97,573693.0,172.1111,172.1996,171.9145,171.9735,573693.0
2022-02-10 10:25:00,174.97,175.06,174.77,174.92,650300.0,171.9735,172.062,171.7769,171.9244,650300.0
2022-02-10 10:30:00,174.95,175.13,174.77,174.81,802964.0,171.9539,172.1308,171.7769,171.8162,802964.0
2022-02-10 10:35:00,174.82,175.22,174.71,175.19,864960.0,171.8261,172.2192,171.718,172.1897,864960.0
2022-02-10 10:40:00,175.2,175.2,174.81,174.97,725646.0,172.1996,172.1996,171.8162,171.9735,725646.0
2022-02-10 10:45:00,174.96,175.18,174.79,175.03,823925.0,171.9637,172.1799,171.7966,172.0325,823925.0
2022-02-10 10:50:00,175.03,175.09,174.54,174.58,945629.0,172.0325,172.0915,171.5509,171.5902,945629.0
2022-02-10 10:55:00,174.58,174.58,174.28,174.41,853662.0,171.5902,171.5902,171.2953,171.4231,853662.0
2022-02-10 11:00:00,174.42,174.42,174.1,174.2,931915.0,171.4329,171.4329,171.1184,171.2167,931915.0
2022-02-10 11:05:00,174.19,174.46,174.1,174.33,577666.0,171.2069,171.4722,171.1184,171.3445,577666.0
2022-02-10 11:10:00,174.34,174.35,173.95,174.01,874102.0,171.3543,171.3641,170.971,171.0299,874102.0
2022-02-10 11:15:00,174.0,174.37,173.79,174.15,663171.0,171.0201,171.3838,170.8137,171.1676,663171.0
2022-02-10 11:20:00,174.16,174.31,173.94,174.28,820397.0,171.1774,171.3248,170.9611,171.2953,820397.0
2022-02-10 11:25:00,174.29,174.47,174.15,174.4,821375.0,171.3052,171.4821,171.1676,171.4133,821375.0
2022-02-10 11:30:00,174.39,174.43,173.9,174.01,960555.0,171.4034,171.4428,170.9218,171.0299,960555.0
2022-02-10 11:35:00,174.01,174.36,173.98,174.23,554505.0,171.0299,171.374,171.0005,171.2462,554505.0
2022-02-10 11:40:00,174.22,174.53,174.16,174.5,564475.0,171.2364,171.541,171.1774,171.5116,564475.0
2022-02-10 11:45:00,174.5,174.76,174.38,174.6,817782.0,171.5116,171.7671,171.3936,171.6098,817782.0
2022-02-10 11:50:00,174.61,174.73,174.44,174.66,435799.0,171.6197,171.7376,171.4526,171.6688,435799.0
2022-02-10 11:55:00,174.66,175.01,174.63,174.85,600348.0,171.6688,172.0128,171.6393,171.8556,600348.0
2022-02-10 12:00:00,174.85,174.9,174.57,174.64,327774.0,171.8556,171.9047,171.5804,171.6492,327774.0
2022-02-10 12:05:00,174.64,174.79,174.58,174.72,408212.0,171.6492,171.7966,171.5902,171.7278,408212.0
2022-02-10 12:10:00,174.72,174.87,174.67,174.82,370627.0,171.7278,171.8752,171.6786,171.8261,370627.0
2022-02-10 12:15:00,174.82,175.01,174.66,174.9,569048.0,171.8261,172.0128,171.6688,171.9047,569048.0
2022-02-10 12:20:00,174.9,175.02,174.86,174.97,349439.0,171.9047,172.0227,171.8654,171.9735,349439.0
2022-02-10 12:25:00,174.97,175.01,174.85,174.92,293350.0,171.9735,172.0128,171.8556,171.9244,293350.0
2022-02-10 12:30:00,174.92,175.06,174.63,174.7,554529.0,171.9244,172.062,171.6393,171.7081,554529.0
2022-02-10 12:35:00,174.7,174.9,174.69,174.82,269487.0,171.7081,171.9047,171.6983,171.8261,269487.0
2022-02-10 12:40:00,174.82,174.98,174.74,174.86,325741.0,171.8261,171.9833,171.7474,171.8654,325741.0
2022-02-10 12:45:00,174.85,174.9,173.32,173.96,2209220.0,171.8556,171.9047,170.3518,170.9808,2209220.0
2022-02-10 12:50:00,173.98,174.22,173.45,174.05,1306842.0,171.0005,171.2364,170.4795,171.0693,1306842.0
2022-02-10 12:55:00,174.05,174.33,173.89,174.1,615223.0,171.0693,171.3445,170.912,171.1184,615223.0
2022-02-10 13:00:00,174.09,174.42,173.85,174.32,666225.0,171.1086,171.4329,170.8727,171.3346,666225.0
2022-02-10 13:05:00,174.32,174.52,174.16,174.31,526495.0,171.3346,171.5312,171.1774,171.3248,526495.0
2022-02-10 13:10:00,174.31,174.4,174.07,174.19,474518.0,171.3248,171.4133,171.0889,171.2069,474518.0
2022-02-10 13:15:00,174.19,174.2,173.46,173.49,723601.0,171.2069,171.2167,170.4894,170.5189,723601.0
2022-02-10 13:20:00,173.49,173.65,173.4,173.55,1073451.0,170.5189,170.6761,170.4304,170.5778,1073451.0
2022-02-10 13:25:00,173.56,173.59,172.37,173.14,780623.0,170.5877,170.6171,169.418,170.1748,780623.0
2022-02-10 13:30:00,173.13,173.34,172.85,172.86,962984.0,170.165,170.3714,169.8898,169.8996,962984.0
2022-02-10 13:35:00,172.87,173.17,172.75,173.14,828996.0,169.9095,170.2043,169.7915,170.1748,828996.0
2022-02-10 13:40:00,173.13,173.38,173.08,173.32,691106.0,170.165,170.4107,170.1159,170.3518,691106.0
2022-02-10 13:45:00,173.32,173.4,173.14,173.24,464973.0,170.3518,170.4304,170.1748,170.2731,464973.0
2022-02-10 13:50:00,173.24,173.33,173.05,173.14,371532.0,170.2731,170.3616,170.0864,170.1748,371532.0
2022-02-10 13:55:00,173.14,173.46,173.0,173.44,420567.0,170.1748,170.4894,170.0372,170.4697,420567.0
2022-02-10 14:00:00,173.43,173.58,173.22,173.24,548715.0,170.4599,170.6073,170.2535,170.2731,548715.0
2022-02-10 14:05:00,173.25,173.27,172.97,173.21,442080.0,170.283,170.3026,170.0078,170.2437,442080.0
2022-02-10 14:10:00,173.21,173.25,172.86,172.99,590580.0,170.2437,170.283,169.8996,170.0274,590580.0
2022-02-10 14:15:00,173.0,173.09,172.66,172.74,654515.0,170.0372,170.1257,169.7031,169.7817,654515.0
2022-02-10 14:20:00,172.73,172.96,172.52,172.94,1105813.0,169.7719,169.9979,169.5655,169.9783,1105813.0
2022-02-10 14:25:00,172.96,173.19,172.87,173.06,513994.0,169.9979,170.224,169.9095,170.0962,513994.0
2022-02-10 14:30:00,173.07,173.25,173.04,173.22,594909.0,170.106,170.283,170.0766,170.2535,594909.0
2022-02-10 14:35:00,173.23,173.56,173.16,173.26,636813.0,170.2633,170.5877,170.1945,170.2928,636813.0
2022-02-10 14:40:00,173.27,173.49,173.17,173.22,560372.0,170.3026,170.5189,170.2043,170.2535,560372.0
2022-02-10 14:45:00,173.24,173.48,173.06,173.11,530205.0,170.2731,170.509,170.0962,170.1454,530205.0
2022-02-10 14:50:00,173.1,173.24,172.7,172.75,518728.0,170.1355,170.2731,169.7424,169.7915,518728.0
2022-02-10 14:55:00,172.75,172.9,172.59,172.83,566544.0,169.7915,169.939,169.6343,169.8702,566544.0
2022-02-10 15:00:00,172.83,172.88,172.45,172.76,731017.0,169.8702,169.9193,169.4967,169.8014,731017.0
2022-02-10 15:05:00,172.78,173.01,172.64,172.94,635452.0,169.821,170.0471,169.6834,169.9783,635452.0
2022-02-10 15:10:00,172.94,173.13,172.82,172.94,530751.0,169.9783,170.165,169.8603,169.9783,530751.0
2022-02-10 15:15:00,172.94,173.14,172.73,172.81,549507.0,169.9783,170.1748,169.7719,169.8505,549507.0
2022-02-10 15:20:00,172.81,172.88,172.56,172.82,659570.0,169.8505,169.9193,169.6048,169.8603,659570.0
2022-02-10 15:25:00,172.83,172.87,172.59,172.71,689656.0,169.8702,169.9095,169.6343,169.7522,689656.0
2022-02-10 15:30:00,172.69,172.71,172.35,172.45,880003.0,169.7326,169.7522,169.3984,169.4967,880003.0
2022-02-10 15:35:00,172.47,172.89,172.33,172.7,1056301.0,169.5163,169.9291,169.3787,169.7424,1056301.0
2022-02-10 15:40:00,172.7,172.76,172.1,172.18,893540.0,169.7424,169.8014,169.1527,169.2313,893540.0
2022-02-10 15:45:00,172.18,172.29,171.55,171.86,1236941.0,169.2313,169.3394,168.6121,168.9168,1236941.0
2022-02-10 15:50:00,171.85,172.44,171.55,171.85,2155886.0,168.9069,169.4868,168.6121,168.9069,2155886.0
2022-02-10 15:55:00,171.85,172.5,171.85,172.3,2897324.0,168.9069,169.5458,168.9069,169.3492,2897324.0
2022-02-11 09:30:00,172.33,173.08,172.17,172.23,2142455.0,169.3787,170.1159,169.2215,169.2804,2142455.0
2022-02-11 09:35:00,172.21,172.27,171.84,171.89,1164184.0,169.2608,169.3197,168.8971,168.9463,1164184.0
2022-02-11 09:40:00,171.88,172.02,171.62,171.69,975113.0,168.9364,169.074,168.6809,168.7497,975113.0
2022-02-11 09:45:00,171.68,172.85,171.67,172.56,1298339.0,168.7399,169.8898,168.73,169.6048,1298339.0
2022-02-11 09:50:00,172.56,172.8,172.34,172.54,773953.0,169.6048,169.8407,169.3885,169.5851,773953.0
2022-02-11 09:55:00,172.53,172.66,171.62,171.83,951467.0,169.5753,169.7031,168.6809,168.8873,951467.0
2022-02-11 10:00:00,171.82,172.34,171.7,172.22,964860.0,168.8775,169.3885,168.7595,169.2706,964860.0
2022-02-11 10:05:00,172.22,172.65,171.99,172.23,915488.0,169.2706,169.6932,169.0445,169.2804,915488.0
2022-02-11 10:10:00,172.23,172.24,171.3,171.4,1405235.0,169.2804,169.2903,168.3664,168.4646,1405235.0
2022-02-11 10:15:00,171.39,171.47,171.03,171.22,1345134.0,168.4548,168.5334,168.101,168.2877,1345134.0
2022-02-11 10:20:00,171.24,171.78,171.22,171.61,928912.0,168.3074,168.8381,168.2877,168.6711,928912.0
2022-02-11 10:25:00,171.61,171.85,171.4,171.72,703325.0,168.6711,168.9069,168.4646,168.7792,703325.0
2022-02-11 10:30:00,171.73,172.08,171.69,171.89,719416.0,168.789,169.133,168.7497,168.9463,719416.0
2022-02-11 10:35:00,171.87,172.45,171.58,172.33,973264.0,168.9266,169.4967,168.6416,169.3787,973264.0
2022-02-11 10:40:00,172.32,172.46,172.16,172.23,553424.0,169.3689,169.5065,169.2116,169.2804,553424.0
2022-02-11 10:45:00,172.25,172.7,172.05,172.24,738863.0,169.3001,169.7424,169.1035,169.2903,738863.0
2022-02-11 10:50:00,172.23,172.45,171.98,172.27,795726.0,169.2804,169.4967,169.0347,169.3197,795726.0
2022-02-11 10:55:00,172.26,172.4,171.94,172.09,625735.0,169.3099,169.4475,168.9954,169.1428,625735.0
2022-02-11 11:00:00,172.09,172.56,172.0,172.51,556407.0,169.1428,169.6048,169.0544,169.5556,556407.0
2022-02-11 11:05:00,172.5,172.5,171.71,171.78,583740.0,169.5458,169.5458,168.7693,168.8381,583740.0
2022-02-11 11:10:00,171.78,171.98,171.58,171.76,583176.0,168.8381,169.0347,168.6416,168.8185,583176.0
2022-02-11 11:15:00,171.77,171.97,171.4,171.96,689128.0,168.8283,169.0249,168.4646,169.0151,689128.0
2022-02-11 11:20:00,171.97,172.24,171.91,172.18,525129.0,169.0249,169.2903,168.9659,169.2313,525129.0
2022-02-11 11:25:00,172.18,172.26,171.84,172.06,469893.0,169.2313,169.3099,168.8971,169.1133,469893.0
2022-02-11 11:30:00,172.06,172.18,171.67,171.69,502298.0,169.1133,169.2313,168.73,168.7497,502298.0
2022-02-11 11:35:00,171.7,171.79,171.43,171.58,550883.0,168.7595,168.848,168.4941,168.6416,550883.0
2022-02-11 11:40:00,171.57,171.67,171.37,171.45,537268.0,168.6317,168.73,168.4352,168.5138,537268.0
2022-02-11 11:45:00,171.45,171.7,171.3,171.58,513870.0,168.5138,168.7595,168.3664,168.6416,513870.0
2022-02-11 11:50:00,171.57,171.72,171.36,171.52,459876.0,168.6317,168.7792,168.4253,168.5826,459876.0
2022-02-11 11:55:00,171.52,171.92,171.48,171.79,515052.0,168.5826,168.9757,168.5433,168.848,515052.0
2022-02-11 12:00:00,171.78,171.97,171.52,171.94,510103.0,168.8381,169.0249,168.5826,168.9954,510103.0
2022-02-11 12:05:00,171.94,172.0,171.72,171.87,819103.0,168.9954,169.0544,168.7792,168.9266,819103.0
2022-02-11 12:10:00,171.87,172.2,171.82,171.99,481619.0,168.9266,169.2509,168.8775,169.0445,481619.0
2022-02-11 12:15:00,171.99,171.99,171.61,171.71,450307.0,169.0445,169.0445,168.6711,168.7693,450307.0
2022-02-11 12:20:00,171.71,171.74,171.56,171.6,333051.0,168.7693,168.7988,168.6219,168.6612,333051.0
2022-02-11 12:25:00,171.59,171.94,171.53,171.81,394158.0,168.6514,168.9954,168.5924,168.8676,394158.0
2022-02-11 12:30:00,171.8,172.04,171.73,171.89,421327.0,168.8578,169.0937,168.789,168.9463,421327.0
2022-02-11 12:35:00,171.88,172.07,171.76,171.89,304550.0,168.9364,169.1232,168.8185,168.9463,304550.0
2022-02-11 12:40:00,171.89,171.99,171.73,171.85,323993.0,168.9463,169.0445,168.789,168.9069,323993.0
2022-02-11 12:45:00,171.85,171.94,171.66,171.76,344259.0,168.9069,168.9954,168.7202,168.8185,344259.0
2022-02-11 12:50:00,171.76,171.84,171.35,171.41,478414.0,168.8185,168.8971,168.4155,168.4745,478414.0
2022-02-11 12:55:00,171.41,171.59,171.38,171.52,405717.0,168.4745,168.6514,168.445,168.5826,405717.0
2022-02-11 13:00:00,171.51,171.64,171.37,171.47,440700.0,168.5728,168.7005,168.4352,168.5334,440700.0
2022-02-11 13:05:00,171.47,171.85,171.37,171.76,530354.0,168.5334,168.9069,168.4352,168.8185,530354.0
2022-02-11 13:10:00,171.76,171.77,171.49,171.57,333380.0,168.8185,168.8283,168.5531,168.6317,333380.0
2022-02-11 13:15:00,171.59,171.63,171.39,171.56,382199.0,168.6514,168.6907,168.4548,168.6219,382199.0
2022-02-11 13:20:00,171.56,171.64,171.42,171.49,323880.0,168.6219,168.7005,168.4843,168.5531,323880.0
2022-02-11 13:25:00,171.49,171.52,171.02,171.03,579100.0,168.5531,168.5826,168.0912,168.101,579100.0
2022-02-11 13:30:00,171.03,171.05,170.26,170.51,1045258.0,168.101,168.1206,167.3442,167.5899,1045258.0
2022-02-11 13:35:00,170.5,170.58,169.62,169.62,1224337.0,167.5801,167.6587,166.7151,166.7151,1224337.0
2022-02-11 13:40:00,169.63,170.03,169.5,169.74,1207175.0,166.725,167.1181,166.5972,166.8331,1207175.0
2022-02-11 13:45:00,169.74,169.82,168.89,169.64,1651808.0,166.8331,166.9117,165.9976,166.7348,1651808.0
2022-02-11 13:50:00,169.63,169.81,169.22,169.69,928651.0,166.725,166.9019,166.322,166.7839,928651.0
2022-02-11 13:55:00,169.68,169.71,169.1,169.16,863443.0,166.7741,166.8036,166.204,166.263,863443.0
2022-02-11 14:00:00,169.15,169.58,168.5,169.12,1453328.0,166.2532,166.6758,165.6143,166.2237,1453328.0
2022-02-11 14:05:00,169.13,169.56,168.7,169.03,1279502.0,166.2335,166.6562,165.8109,166.1352,1279502.0
2022-02-11 14:10:00,169.06,169.3,168.69,169.24,983932.0,166.1647,166.4006,165.8011,166.3416,983932.0
2022-02-11 14:15:00,169.24,169.9,169.07,169.59,1335379.0,166.3416,166.9903,166.1746,166.6856,1335379.0
2022-02-11 14:20:00,169.59,170.0,169.26,169.29,921817.0,166.6856,167.0886,166.3613,166.3908,921817.0
2022-02-11 14:25:00,169.27,169.44,168.71,168.98,892893.0,166.3711,166.5382,165.8207,166.0861,892893.0
2022-02-11 14:30:00,168.98,169.85,168.85,169.59,924257.0,166.0861,166.9412,165.9583,166.6856,924257.0
2022-02-11 14:35:00,169.59,169.6,169.19,169.28,772352.0,166.6856,166.6955,166.2925,166.381,772352.0
2022-02-11 14:40:00,169.29,169.45,168.9,169.06,837935.0,166.3908,166.548,166.0075,166.1647,837935.0
2022-02-11 14:45:00,169.07,169.23,168.66,168.68,854725.0,166.1746,166.3318,165.7716,165.7912,854725.0
2022-02-11 14:50:00,168.69,168.91,168.29,168.62,808876.0,165.8011,166.0173,165.4079,165.7323,808876.0
2022-02-11 14:55:00,168.6,168.98,168.59,168.82,762795.0,165.7126,166.0861,165.7028,165.9288,762795.0
2022-02-11 15:00:00,168.84,169.5,168.75,169.4,1224543.0,165.9485,166.5972,165.86,166.4989,1224543.0
2022-02-11 15:05:00,169.4,169.4,168.85,168.94,930706.0,166.4989,166.4989,165.9583,166.0468,930706.0
2022-02-11 15:10:00,168.94,169.11,168.64,168.96,804563.0,166.0468,166.2139,165.7519,166.0664,804563.0
2022-02-11 15:15:00,168.95,169.32,168.62,168.79,971078.0,166.0566,166.4203,165.7323,165.8993,971078.0
2022-02-11 15:20:00,168.76,168.87,168.38,168.56,853870.0,165.8699,165.978,165.4964,165.6733,853870.0
2022-02-11 15:25:00,168.56,168.9,168.44,168.84,914495.0,165.6733,166.0075,165.5553,165.9485,914495.0
2022-02-11 15:30:00,168.84,169.05,168.43,168.88,1329108.0,165.9485,166.1549,165.5455,165.9878,1329108.0
2022-02-11 15:35:00,168.87,168.99,168.53,168.63,1114876.0,165.978,166.0959,165.6438,165.7421,1114876.0
2022-02-11 15:40:00,168.63,168.83,168.04,168.42,1436306.0,165.7421,165.9387,165.1622,165.5357,1436306.0
2022-02-11 15:45:00,168.42,169.21,168.34,169.07,1344540.0,165.5357,166.3122,165.4571,166.1746,1344540.0
2022-02-11 15:50:00,169.1,169.25,168.7,169.08,1802686.0,166.204,166.3515,165.8109,166.1844,1802686.0
2022-02-11 15:55:00,169.07,169.7,168.39,168.5,3122125.0,166.1746,166.7938,165.5062,165.6143,3122125.0
2022-02-14 09:30:00,167.37,168.28,167.09,168.2,2727311.0,164.5037,165.3981,164.2285,165.3195,2727311.0
2022-02-14 09:35:00,168.21,168.51,167.85,168.2,1281423.0,165.3293,165.6241,164.9754,165.3195,1281423.0
2022-02-14 09:40:00,168.21,168.51,167.98,168.04,1204906.0,165.3293,165.6241,165.1032,165.1622,1204906.0
2022-02-14 09:45:00,168.02,168.91,167.6,168.88,1316532.0,165.1425,166.0173,164.7297,165.9878,1316532.0
2022-02-14 09:50:00,168.87,169.0,168.58,168.76,969967.0,165.978,166.1057,165.6929,165.8699,969967.0
2022-02-14 09:55:00,168.77,168.78,168.23,168.44,793172.0,165.8797,165.8895,165.3489,165.5553,793172.0
2022-02-14 10:00:00,168.42,168.44,167.57,167.81,940698.0,165.5357,165.5553,164.7002,164.9361,940698.0
2022-02-14 10:05:00,167.82,168.1,167.64,168.01,929917.0,164.946,165.2212,164.769,165.1327,929917.0
2022-02-14 10:10:00,168.02,168.59,167.94,168.28,977612.0,165.1425,165.7028,165.0639,165.3981,977612.0
2022-02-14 10:15:00,168.28,168.59,167.75,168.57,1048006.0,165.3981,165.7028,164.8772,165.6831,1048006.0
2022-02-14 10:20:00,168.57,168.75,168.03,168.53,772753.0,165.6831,165.86,165.1524,165.6438,772753.0
2022-02-14 10:25:00,168.52,168.69,168.16,168.42,658674.0,165.634,165.8011,165.2801,165.5357,658674.0
2022-02-14 10:30:00,168.43,168.6,167.84,168.06,730124.0,165.5455,165.7126,164.9656,165.1818,730124.0
2022-02-14 10:35:00,168.06,168.14,167.7,167.98,631693.0,165.1818,165.2605,164.828,165.1032,631693.0
2022-02-14 10:40:00,167.96,168.36,167.82,168.13,582219.0,165.0836,165.4767,164.946,165.2506,582219.0
2022-02-14 10:45:00,168.13,168.57,167.99,168.54,724636.0,165.2506,165.6831,165.113,165.6536,724636.0
2022-02-14 10:50:00,168.54,168.68,167.98,168.17,723605.0,165.6536,165.7912,165.1032,165.29,723605.0
2022-02-14 10:55:00,168.16,168.24,167.75,167.89,663190.0,165.2801,165.3588,164.8772,165.0148,663190.0
2022-02-14 11:00:00,167.89,168.48,167.78,168.4,612316.0,165.0148,165.5947,164.9066,165.516,612316.0
2022-02-14 11:05:00,168.4,168.45,168.05,168.28,544473.0,165.516,165.5652,165.172,165.3981,544473.0
2022-02-14 11:10:00,168.28,168.43,167.97,168.04,470260.0,165.3981,165.5455,165.0934,165.1622,470260.0
2022-02-14 11:15:00,168.04,168.9,168.04,168.79,638387.0,165.1622,166.0075,165.1622,165.8993,638387.0
2022-02-14 11:20:00,168.79,168.87,168.54,168.71,514142.0,165.8993,165.978,165.6536,165.8207,514142.0
2022-02-14 11:25:00,168.71,169.17,168.64,168.99,766865.0,165.8207,166.2728,165.7519,166.0959,766865.0
2022-02-14 11:30:00,169.0,169.19,168.51,168.98,972425.0,166.1057,166.2925,165.6241,166.0861,972425.0
2022-02-14 11:35:00,168.98,169.16,168.56,168.77,466059.0,166.0861,166.263,165.6733,165.8797,466059.0
2022-02-14 11:40:00,168.76,169.1,168.71,168.83,448809.0,165.8699,166.204,165.8207,165.9387,448809.0
2022-02-14 11:45:00,168.84,169.15,168.83,169.11,482412.0,165.9485,166.2532,165.9387,166.2139,482412.0
2022-02-14 11:50:00,169.11,169.2,168.6,168.62,519980.0,166.2139,166.3023,165.7126,165.7323,519980.0
2022-02-14 11:55:00,168.63,168.91,168.58,168.88,397028.0,165.7421,166.0173,165.6929,165.9878,397028.0
2022-02-14 12:00:00,168.88,169.33,168.72,169.17,481207.0,165.9878,166.4301,165.8305,166.2728,481207.0
2022-02-14 12:05:00,169.17,169.22,168.88,168.97,416317.0,166.2728,166.322,165.9878,166.0763,416317.0
2022-02-14 12:10:00,168.97,169.29,168.91,169.17,370492.0,166.0763,166.3908,166.0173,166.2728,370492.0
2022-02-14 12:15:00,169.19,169.32,168.93,169.06,437868.0,166.2925,166.4203,166.0369,166.1647,437868.0
2022-02-14 12:20:00,169.06,169.2,169.02,169.12,355457.0,166.1647,166.3023,166.1254,166.2237,355457.0
2022-02-14 12:25:00,169.13,169.34,169.03,169.33,401875.0,166.2335,166.4399,166.1352,166.4301,401875.0
2022-02-14 12:30:00,169.31,169.48,169.24,169.34,477894.0,166.4104,166.5775,166.3416,166.4399,477894.0
2022-02-14 12:35:00,169.36,169.4,169.05,169.16,383230.0,166.4596,166.4989,166.1549,166.263,383230.0
2022-02-14 12:40:00,169.16,169.31,169.07,169.22,349112.0,166.263,166.4104,166.1746,166.322,349112.0
2022-02-14 12:45:00,169.2,169.4,169.15,169.35,300900.0,166.3023,166.4989,166.2532,166.4498,300900.0
2022-02-14 12:50:00,169.35,169.42,169.24,169.42,365552.0,166.4498,166.5186,166.3416,166.5186,365552.0
2022-02-14 12:55:00,169.42,169.42,169.09,169.28,289892.0,166.5186,166.5186,166.1942,166.381,289892.0
2022-02-14 13:00:00,169.28,169.36,169.08,169.31,297656.0,166.381,166.4596,166.1844,166.4104,297656.0
2022-02-14 13:05:00,169.31,169.58,169.31,169.42,410867.0,166.4104,166.6758,166.4104,166.5186,410867.0
2022-02-14 13:10:00,169.42,169.55,169.27,169.48,376273.0,166.5186,166.6463,166.3711,166.5775,376273.0
2022-02-14 13:15:00,169.49,169.53,169.32,169.47,297492.0,166.5874,166.6267,166.4203,166.5677,297492.0
2022-02-14 13:20:00,169.48,169.5,168.85,168.91,446032.0,166.5775,166.5972,165.9583,166.0173,446032.0
2022-02-14 13:25:00,168.91,169.14,168.86,168.96,371155.0,166.0173,166.2434,165.9681,166.0664,371155.0
2022-02-14 13:30:00,168.97,168.97,168.6,168.81,454448.0,166.0763,166.0763,165.7126,165.919,454448.0
2022-02-14 13:35:00,168.82,168.87,168.67,168.7,288193.0,165.9288,165.978,165.7814,165.8109,288193.0
2022-02-14 13:40:00,168.72,168.79,168.47,168.63,389723.0,165.8305,165.8993,165.5848,165.7421,389723.0
2022-02-14 13:45:00,168.62,168.66,168.12,168.2,464317.0,165.7323,165.7716,165.2408,165.3195,464317.0
2022-02-14 13:50:00,168.2,168.28,167.12,167.25,1158042.0,165.3195,165.3981,164.2579,164.3857,1158042.0
2022-02-14 13:55:00,167.24,167.36,166.87,166.89,1047759.0,164.3759,164.4938,164.0122,164.0319,1047759.0
2022-02-14 14:00:00,166.9,167.2,166.74,166.92,723713.0,164.0417,164.3366,163.8845,164.0614,723713.0
2022-02-14 14:05:00,166.91,167.27,166.65,166.99,726975.0,164.0515,164.4054,163.796,164.1302,726975.0
2022-02-14 14:10:00,166.96,167.2,166.61,167.01,574206.0,164.1007,164.3366,163.7567,164.1498,574206.0
2022-02-14 14:15:00,167.01,167.18,166.81,167.09,522357.0,164.1498,164.3169,163.9533,164.2285,522357.0
2022-02-14 14:20:00,167.1,167.32,166.81,166.86,542410.0,164.2383,164.4545,163.9533,164.0024,542410.0
2022-02-14 14:25:00,166.86,168.16,166.56,167.5,1079221.0,164.0024,165.2801,163.7075,164.6314,1079221.0
2022-02-14 14:30:00,167.5,167.92,167.0,167.88,964399.0,164.6314,165.0442,164.14,165.0049,964399.0
2022-02-14 14:35:00,167.85,168.11,167.59,167.86,618098.0,164.9754,165.231,164.7199,164.9853,618098.0
2022-02-14 14:40:00,167.86,168.12,167.66,167.74,447263.0,164.9853,165.2408,164.7887,164.8673,447263.0
2022-02-14 14:45:00,167.75,168.05,167.57,167.79,447965.0,164.8772,165.172,164.7002,164.9165,447965.0
2022-02-14 14:50:00,167.84,168.56,167.75,168.16,740085.0,164.9656,165.6733,164.8772,165.2801,740085.0
2022-02-14 14:55:00,168.17,168.3,167.94,168.16,398031.0,165.29,165.4177,165.0639,165.2801,398031.0
2022-02-14 15:00:00,168.16,168.32,168.03,168.1,537967.0,165.2801,165.4374,165.1524,165.2212,537967.0
2022-02-14 15:05:00,168.1,168.37,167.75,168.26,593065.0,165.2212,165.4865,164.8772,165.3784,593065.0
2022-02-14 15:10:00,168.26,168.68,167.97,168.58,528598.0,165.3784,165.7912,165.0934,165.6929,528598.0
2022-02-14 15:15:00,168.57,168.75,168.26,168.39,674316.0,165.6831,165.86,165.3784,165.5062,674316.0
2022-02-14 15:20:00,168.39,169.13,168.09,168.78,855571.0,165.5062,166.2335,165.2113,165.8895,855571.0
2022-02-14 15:25:00,168.79,168.82,168.49,168.53,579972.0,165.8993,165.9288,165.6045,165.6438,579972.0
2022-02-14 15:30:00,168.54,168.93,168.43,168.89,737556.0,165.6536,166.0369,165.5455,165.9976,737556.0
2022-02-14 15:35:00,168.9,168.99,168.72,168.88,670145.0,166.0075,166.0959,165.8305,165.9878,670145.0
2022-02-14 15:40:00,168.87,169.03,168.71,168.98,693935.0,165.978,166.1352,165.8207,166.0861,693935.0
2022-02-14 15:45:00,168.97,169.31,168.48,169.14,1154100.0,166.0763,166.4104,165.5947,166.2434,1154100.0
2022-02-14 15:50:00,169.13,169.14,167.72,168.28,2504836.0,166.2335,166.2434,164.8477,165.3981,2504836.0
2022-02-14 15:55:00,168.28,169.39,167.74,169.13,4822124.0,165.3981,166.4891,164.8673,166.2335,4822124.0
2022-02-15 09:30:00,170.99,171.05,170.25,170.72,2302618.0,168.0617,168.1206,167.3343,167.7963,2302618.0
2022-02-15 09:35:00,170.73,171.16,170.55,170.89,1287272.0,167.8061,168.2288,167.6292,167.9634,1287272.0
2022-02-15 09:40:00,170.89,171.35,170.7,171.2,1091244.0,167.9634,168.4155,167.7766,168.2681,1091244.0
2022-02-15 09:45:00,171.2,171.46,170.99,171.03,934536.0,168.2681,168.5236,168.0617,168.101,934536.0
2022-02-15 09:50:00,171.03,171.2,170.89,171.09,789654.0,168.101,168.2681,167.9634,168.16,789654.0
2022-02-15 09:55:00,171.08,171.21,170.68,170.88,1054504.0,168.1501,168.2779,167.757,167.9536,1054504.0
2022-02-15 10:00:00,170.89,171.02,170.55,170.67,830615.0,167.9634,168.0912,167.6292,167.7471,830615.0
2022-02-15 10:05:00,170.68,170.92,170.48,170.79,634178.0,167.757,167.9929,167.5604,167.8651,634178.0
2022-02-15 10:10:00,170.78,170.87,170.61,170.83,536439.0,167.8553,167.9437,167.6882,167.9044,536439.0
2022-02-15 10:15:00,170.84,171.18,170.82,170.98,742762.0,167.9142,168.2484,167.8946,168.0518,742762.0
2022-02-15 10:20:00,170.99,171.08,170.71,170.99,617513.0,168.0617,168.1501,167.7865,168.0617,617513.0
2022-02-15 10:25:00,171.0,171.17,170.8,171.08,713220.0,168.0715,168.2386,167.8749,168.1501,713220.0
2022-02-15 10:30:00,171.08,171.18,170.88,170.97,437164.0,168.1501,168.2484,167.9536,168.042,437164.0
2022-02-15 10:35:00,171.0,171.03,170.69,170.9,539410.0,168.0715,168.101,167.7668,167.9732,539410.0
2022-02-15 10:40:00,170.9,171.27,170.9,171.26,641169.0,167.9732,168.3369,167.9732,168.327,641169.0
2022-02-15 10:45:00,171.26,171.36,171.19,171.33,471958.0,168.327,168.4253,168.2582,168.3958,471958.0
2022-02-15 10:50:00,171.33,171.36,171.16,171.16,496009.0,168.3958,168.4253,168.2288,168.2288,496009.0
2022-02-15 10:55:00,171.17,171.25,170.92,171.18,605818.0,168.2386,168.3172,167.9929,168.2484,605818.0
2022-02-15 11:00:00,171.19,171.32,171.1,171.25,352984.0,168.2582,168.386,168.1698,168.3172,352984.0
2022-02-15 11:05:00,171.27,171.39,171.02,171.36,555522.0,168.3369,168.4548,168.0912,168.4253,555522.0
2022-02-15 11:10:00,171.35,171.44,171.21,171.3,488790.0,168.4155,168.504,168.2779,168.3664,488790.0
2022-02-15 11:15:00,171.31,171.6,171.29,171.5,713316.0,168.3762,168.6612,168.3565,168.5629,713316.0
2022-02-15 11:20:00,171.5,171.64,171.49,171.55,489655.0,168.5629,168.7005,168.5531,168.6121,489655.0
2022-02-15 11:25:00,171.56,171.56,171.35,171.47,564006.0,168.6219,168.6219,168.4155,168.5334,564006.0
2022-02-15 11:30:00,171.47,171.59,171.42,171.53,368373.0,168.5334,168.6514,168.4843,168.5924,368373.0
2022-02-15 11:35:00,171.54,171.68,171.47,171.56,403032.0,168.6023,168.7399,168.5334,168.6219,403032.0
2022-02-15 11:40:00,171.55,171.59,171.41,171.43,356399.0,168.6121,168.6514,168.4745,168.4941,356399.0
2022-02-15 11:45:00,171.43,171.53,171.38,171.49,289019.0,168.4941,168.5924,168.445,168.5531,289019.0
2022-02-15 11:50:00,171.5,171.56,171.37,171.46,327765.0,168.5629,168.6219,168.4352,168.5236,327765.0
2022-02-15 11:55:00,171.46,171.72,171.43,171.52,395976.0,168.5236,168.7792,168.4941,168.5826,395976.0
2022-02-15 12:00:00,171.52,171.65,171.38,171.47,395363.0,168.5826,168.7104,168.445,168.5334,395363.0
2022-02-15 12:05:00,171.48,171.52,171.23,171.27,396172.0,168.5433,168.5826,168.2976,168.3369,396172.0
2022-02-15 12:10:00,171.27,171.34,171.11,171.14,435042.0,168.3369,168.4057,168.1796,168.2091,435042.0
2022-02-15 12:15:00,171.14,171.18,170.84,170.99,613853.0,168.2091,168.2484,167.9142,168.0617,613853.0
2022-02-15 12:20:00,170.99,171.0,170.79,170.8,375467.0,168.0617,168.0715,167.8651,167.8749,375467.0
2022-02-15 12:25:00,170.8,170.9,170.66,170.88,470391.0,167.8749,167.9732,167.7373,167.9536,470391.0
2022-02-15 12:30:00,170.88,171.0,170.72,170.82,528600.0,167.9536,168.0715,167.7963,167.8946,528600.0
2022-02-15 12:35:00,170.84,170.94,170.79,170.81,336156.0,167.9142,168.0125,167.8651,167.8848,336156.0
2022-02-15 12:40:00,170.82,170.85,170.67,170.77,322535.0,167.8946,167.9241,167.7471,167.8454,322535.0
2022-02-15 12:45:00,170.78,170.84,170.37,170.38,498045.0,167.8553,167.9142,167.4523,167.4621,498045.0
2022-02-15 12:50:00,170.37,170.57,170.34,170.52,562532.0,167.4523,167.6489,167.4228,167.5997,562532.0
2022-02-15 12:55:00,170.52,170.61,170.49,170.57,385205.0,167.5997,167.6882,167.5702,167.6489,385205.0
2022-02-15 13:00:00,170.57,170.9,170.53,170.89,355454.0,167.6489,167.9732,167.6095,167.9634,355454.0
2022-02-15 13:05:00,170.89,171.02,170.87,170.97,328586.0,167.9634,168.0912,167.9437,168.042,328586.0
2022-02-15 13:10:00,170.97,171.04,170.94,170.99,263689.0,168.042,168.1108,168.0125,168.0617,263689.0
2022-02-15 13:15:00,170.99,171.2,170.98,171.17,485768.0,168.0617,168.2681,168.0518,168.2386,485768.0
2022-02-15 13:20:00,171.17,171.58,171.17,171.53,615021.0,168.2386,168.6416,168.2386,168.5924,615021.0
2022-02-15 13:25:00,171.54,171.95,171.54,171.84,737514.0,168.6023,169.0052,168.6023,168.8971,737514.0
2022-02-15 13:30:00,171.85,172.04,171.71,171.73,730180.0,168.9069,169.0937,168.7693,168.789,730180.0
2022-02-15 13:35:00,171.74,171.8,171.64,171.73,307220.0,168.7988,168.8578,168.7005,168.789,307220.0
2022-02-15 13:40:00,171.72,171.79,171.59,171.68,318681.0,168.7792,168.848,168.6514,168.7399,318681.0
2022-02-15 13:45:00,171.68,171.82,171.62,171.73,330095.0,168.7399,168.8775,168.6809,168.789,330095.0
2022-02-15 13:50:00,171.73,171.79,171.64,171.78,289261.0,168.789,168.848,168.7005,168.8381,289261.0
2022-02-15 13:55:00,171.78,171.84,171.72,171.77,319989.0,168.8381,168.8971,168.7792,168.8283,319989.0
2022-02-15 14:00:00,171.77,171.88,171.73,171.76,468075.0,168.8283,168.9364,168.789,168.8185,468075.0
2022-02-15 14:05:00,171.75,171.79,171.38,171.58,532646.0,168.8087,168.848,168.445,168.6416,532646.0
2022-02-15 14:10:00,171.58,171.76,171.58,171.76,307851.0,168.6416,168.8185,168.6416,168.8185,307851.0
2022-02-15 14:15:00,171.75,171.87,171.57,171.81,405860.0,168.8087,168.9266,168.6317,168.8676,405860.0
2022-02-15 14:20:00,171.8,171.89,171.74,171.78,294512.0,168.8578,168.9463,168.7988,168.8381,294512.0
2022-02-15 14:25:00,171.78,171.87,171.72,171.82,253924.0,168.8381,168.9266,168.7792,168.8775,253924.0
2022-02-15 14:30:00,171.82,171.88,171.68,171.8,336198.0,168.8775,168.9364,168.7399,168.8578,336198.0
2022-02-15 14:35:00,171.79,171.97,171.79,171.95,319106.0,168.848,169.0249,168.848,169.0052,319106.0
2022-02-15 14:40:00,171.95,172.19,171.76,172.18,671176.0,169.0052,169.2411,168.8185,169.2313,671176.0
2022-02-15 14:45:00,172.18,172.27,171.93,172.01,527442.0,169.2313,169.3197,168.9856,169.0642,527442.0
2022-02-15 14:50:00,172.01,172.04,171.75,171.84,437675.0,169.0642,169.0937,168.8087,168.8971,437675.0
2022-02-15 14:55:00,171.85,172.04,171.77,171.99,359659.0,168.9069,169.0937,168.8283,169.0445,359659.0
2022-02-15 15:00:00,171.99,172.2,171.93,172.14,498989.0,169.0445,169.2509,168.9856,169.192,498989.0
2022-02-15 15:05:00,172.14,172.31,172.13,172.27,485191.0,169.192,169.3591,169.1821,169.3197,485191.0
2022-02-15 15:10:00,172.28,172.36,172.2,172.25,352378.0,169.3296,169.4082,169.2509,169.3001,352378.0
2022-02-15 15:15:00,172.26,172.3,172.0,172.25,479933.0,169.3099,169.3492,169.0544,169.3001,479933.0
2022-02-15 15:20:00,172.25,172.29,171.98,172.1,459979.0,169.3001,169.3394,169.0347,169.1527,459979.0
2022-02-15 15:25:00,172.11,172.22,172.02,172.19,507748.0,169.1625,169.2706,169.074,169.2411,507748.0
2022-02-15 15:30:00,172.18,172.19,171.83,171.93,964287.0,169.2313,169.2411,168.8873,168.9856,964287.0
2022-02-15 15:35:00,171.92,172.16,171.72,171.95,941789.0,168.9757,169.2116,168.7792,169.0052,941789.0
2022-02-15 15:40:00,171.95,172.24,171.75,172.22,857739.0,169.0052,169.2903,168.8087,169.2706,857739.0
2022-02-15 15:45:00,172.22,172.3,171.94,172.14,873199.0,169.2706,169.3492,168.9954,169.192,873199.0
2022-02-15 15:50:00,172.15,172.77,172.08,172.45,1919889.0,169.2018,169.8112,169.133,169.4967,1919889.0
2022-02-15 15:55:00,172.45,172.95,172.34,172.8,2425515.0,169.4967,169.9881,169.3885,169.8407,2425515.0
2022-02-16 09:30:00,171.82,172.32,171.25,171.36,2295085.0,168.8775,169.3689,168.3172,168.4253,2295085.0
2022-02-16 09:35:00,171.35,171.4,170.77,171.0,1273971.0,168.4155,168.4646,167.8454,168.0715,1273971.0
2022-02-16 09:40:00,171.0,171.23,170.56,170.63,1022221.0,168.0715,168.2976,167.639,167.7078,1022221.0
2022-02-16 09:45:00,170.64,170.96,170.46,170.69,843344.0,167.7177,168.0322,167.5407,167.7668,843344.0
2022-02-16 09:50:00,170.68,170.72,170.05,170.16,1226920.0,167.757,167.7963,167.1378,167.2459,1226920.0
2022-02-16 09:55:00,170.16,170.63,170.14,170.58,759894.0,167.2459,167.7078,167.2262,167.6587,759894.0
2022-02-16 10:00:00,170.58,170.71,170.32,170.6,677520.0,167.6587,167.7865,167.4031,167.6783,677520.0
2022-02-16 10:05:00,170.6,170.64,170.32,170.53,580010.0,167.6783,167.7177,167.4031,167.6095,580010.0
2022-02-16 10:10:00,170.53,170.72,170.43,170.52,645951.0,167.6095,167.7963,167.5113,167.5997,645951.0
2022-02-16 10:15:00,170.52,170.73,170.26,170.56,690162.0,167.5997,167.8061,167.3442,167.639,690162.0
2022-02-16 10:20:00,170.55,170.75,170.51,170.69,481871.0,167.6292,167.8258,167.5899,167.7668,481871.0
2022-02-16 10:25:00,170.69,170.78,170.57,170.73,506719.0,167.7668,167.8553,167.6489,167.8061,506719.0
2022-02-16 10:30:00,170.73,170.82,170.59,170.79,490434.0,167.8061,167.8946,167.6685,167.8651,490434.0
2022-02-16 10:35:00,170.8,170.85,170.55,170.62,475568.0,167.8749,167.9241,167.6292,167.698,475568.0
2022-02-16 10:40:00,170.62,170.96,170.55,170.84,573160.0,167.698,168.0322,167.6292,167.9142,573160.0
2022-02-16 10:45:00,170.84,171.05,170.83,171.0,556493.0,167.9142,168.1206,167.9044,168.0715,556493.0
2022-02-16 10:50:00,170.99,171.22,170.98,171.14,528201.0,168.0617,168.2877,168.0518,168.2091,528201.0
2022-02-16 10:55:00,171.13,171.18,170.92,171.04,409974.0,168.1993,168.2484,167.9929,168.1108,409974.0
2022-02-16 11:00:00,171.05,171.17,170.98,171.14,319965.0,168.1206,168.2386,168.0518,168.2091,319965.0
2022-02-16 11:05:00,171.13,171.19,170.88,171.0,457504.0,168.1993,168.2582,167.9536,168.0715,457504.0
2022-02-16 11:10:00,171.01,171.05,170.62,170.64,452702.0,168.0813,168.1206,167.698,167.7177,452702.0
2022-02-16 11:15:00,170.64,170.74,170.4,170.41,460744.0,167.7177,167.816,167.4818,167.4916,460744.0
2022-02-16 11:20:00,170.42,170.71,170.35,170.69,414976.0,167.5014,167.7865,167.4326,167.7668,414976.0
2022-02-16 11:25:00,170.68,170.92,170.65,170.87,341588.0,167.757,167.9929,167.7275,167.9437,341588.0
2022-02-16 11:30:00,170.87,170.94,170.75,170.79,300458.0,167.9437,168.0125,167.8258,167.8651,300458.0
2022-02-16 11:35:00,170.8,170.92,170.73,170.84,246645.0,167.8749,167.9929,167.8061,167.9142,246645.0
2022-02-16 11:40:00,170.85,170.94,170.74,170.81,286952.0,167.9241,168.0125,167.816,167.8848,286952.0
2022-02-16 11:45:00,170.82,170.91,170.75,170.86,243113.0,167.8946,167.983,167.8258,167.9339,243113.0
2022-02-16 11:50:00,170.86,171.05,170.86,170.99,360311.0,167.9339,168.1206,167.9339,168.0617,360311.0
2022-02-16 11:55:00,170.97,171.13,170.93,171.11,302917.0,168.042,168.1993,168.0027,168.1796,302917.0
2022-02-16 12:00:00,171.1,171.34,171.05,171.34,424291.0,168.1698,168.4057,168.1206,168.4057,424291.0
2022-02-16 12:05:00,171.34,171.41,171.15,171.17,343595.0,168.4057,168.4745,168.2189,168.2386,343595.0
2022-02-16 12:10:00,171.18,171.22,170.92,171.01,386712.0,168.2484,168.2877,167.9929,168.0813,386712.0
2022-02-16 12:15:00,171.02,171.03,170.83,170.86,284755.0,168.0912,168.101,167.9044,167.9339,284755.0
2022-02-16 12:20:00,170.86,171.03,170.86,170.96,257185.0,167.9339,168.101,167.9339,168.0322,257185.0
2022-02-16 12:25:00,170.96,171.0,170.82,170.87,214792.0,168.0322,168.0715,167.8946,167.9437,214792.0
2022-02-16 12:30:00,170.86,170.86,170.18,170.25,701700.0,167.9339,167.9339,167.2655,167.3343,701700.0
2022-02-16 12:35:00,170.25,170.52,170.21,170.5,459130.0,167.3343,167.5997,167.295,167.5801,459130.0
2022-02-16 12:40:00,170.51,170.72,170.49,170.61,377826.0,167.5899,167.7963,167.5702,167.6882,377826.0
2022-02-16 12:45:00,170.61,170.71,170.53,170.64,296664.0,167.6882,167.7865,167.6095,167.7177,296664.0
2022-02-16 12:50:00,170.64,170.78,170.58,170.68,254763.0,167.7177,167.8553,167.6587,167.757,254763.0
2022-02-16 12:55:00,170.68,170.77,170.64,170.68,171599.0,167.757,167.8454,167.7177,167.757,171599.0
2022-02-16 13:00:00,170.67,170.78,170.57,170.63,287164.0,167.7471,167.8553,167.6489,167.7078,287164.0
2022-02-16 13:05:00,170.63,170.76,170.57,170.74,185911.0,167.7078,167.8356,167.6489,167.816,185911.0
2022-02-16 13:10:00,170.73,170.75,170.6,170.71,162079.0,167.8061,167.8258,167.6783,167.7865,162079.0
2022-02-16 13:15:00,170.72,170.84,170.7,170.8,235953.0,167.7963,167.9142,167.7766,167.8749,235953.0
2022-02-16 13:20:00,170.8,170.9,170.74,170.84,213003.0,167.8749,167.9732,167.816,167.9142,213003.0
2022-02-16 13:25:00,170.84,170.87,170.75,170.87,162994.0,167.9142,167.9437,167.8258,167.9437,162994.0
2022-02-16 13:30:00,170.87,170.87,170.61,170.67,257845.0,167.9437,167.9437,167.6882,167.7471,257845.0
2022-02-16 13:35:00,170.67,170.8,170.64,170.67,196719.0,167.7471,167.8749,167.7177,167.7471,196719.0
2022-02-16 13:40:00,170.66,170.74,170.54,170.74,246173.0,167.7373,167.816,167.6194,167.816,246173.0
2022-02-16 13:45:00,170.75,170.82,170.65,170.73,188915.0,167.8258,167.8946,167.7275,167.8061,188915.0
2022-02-16 13:50:00,170.72,170.87,170.7,170.8,210576.0,167.7963,167.9437,167.7766,167.8749,210576.0
2022-02-16 13:55:00,170.79,170.89,170.61,170.78,197247.0,167.8651,167.9634,167.6882,167.8553,197247.0
2022-02-16 14:00:00,170.77,171.66,170.54,171.29,1487585.0,167.8454,168.7202,167.6194,168.3565,1487585.0
2022-02-16 14:05:00,171.31,171.83,171.17,171.53,934556.0,168.3762,168.8873,168.2386,168.5924,934556.0
2022-02-16 14:10:00,171.56,171.84,171.35,171.41,705316.0,168.6219,168.8971,168.4155,168.4745,705316.0
2022-02-16 14:15:00,171.43,171.91,171.43,171.83,560536.0,168.4941,168.9659,168.4941,168.8873,560536.0
2022-02-16 14:20:00,171.84,172.46,171.73,172.44,910552.0,168.8971,169.5065,168.789,169.4868,910552.0
2022-02-16 14:25:00,172.43,172.48,172.21,172.42,522690.0,169.477,169.5262,169.2608,169.4672,522690.0
2022-02-16 14:30:00,172.42,172.83,172.41,172.47,944187.0,169.4672,169.8702,169.4574,169.5163,944187.0
2022-02-16 14:35:00,172.48,172.57,172.21,172.29,572950.0,169.5262,169.6146,169.2608,169.3394,572950.0
2022-02-16 14:40:00,172.3,172.37,172.04,172.16,493973.0,169.3492,169.418,169.0937,169.2116,493973.0
2022-02-16 14:45:00,172.16,172.37,171.98,172.09,451530.0,169.2116,169.418,169.0347,169.1428,451530.0
2022-02-16 14:50:00,172.1,172.44,172.09,172.41,380523.0,169.1527,169.4868,169.1428,169.4574,380523.0
2022-02-16 14:55:00,172.4,172.88,172.38,172.88,666565.0,169.4475,169.9193,169.4279,169.9193,666565.0
2022-02-16 15:00:00,172.87,173.32,172.78,173.31,1110284.0,169.9095,170.3518,169.821,170.3419,1110284.0
2022-02-16 15:05:00,173.32,173.34,173.08,173.17,530642.0,170.3518,170.3714,170.1159,170.2043,530642.0
2022-02-16 15:10:00,173.18,173.21,172.92,173.06,545221.0,170.2142,170.2437,169.9586,170.0962,545221.0
2022-02-16 15:15:00,173.07,173.15,172.93,173.12,454135.0,170.106,170.1847,169.9684,170.1552,454135.0
2022-02-16 15:20:00,173.11,173.14,172.86,172.94,523469.0,170.1454,170.1748,169.8996,169.9783,523469.0
2022-02-16 15:25:00,172.94,173.18,172.94,173.14,494717.0,169.9783,170.2142,169.9783,170.1748,494717.0
2022-02-16 15:30:00,173.14,173.18,172.62,172.88,652990.0,170.1748,170.2142,169.6638,169.9193,652990.0
2022-02-16 15:35:00,172.89,173.17,172.8,173.16,565426.0,169.9291,170.2043,169.8407,170.1945,565426.0
2022-02-16 15:40:00,173.16,173.19,172.89,172.96,515468.0,170.1945,170.224,169.9291,169.9979,515468.0
2022-02-16 15:45:00,172.95,173.1,172.81,173.03,756236.0,169.9881,170.1355,169.8505,170.0667,756236.0
2022-02-16 15:50:00,173.04,173.15,172.43,172.49,1197309.0,170.0766,170.1847,169.477,169.536,1197309.0
2022-02-16 15:55:00,172.48,172.72,172.31,172.55,2096311.0,169.5262,169.762,169.3591,169.595,2096311.0
2022-02-17 09:30:00,171.07,171.48,170.74,171.45,1981533.0,168.1403,168.5433,167.816,168.5138,1981533.0
2022-02-17 09:35:00,171.41,171.72,171.28,171.65,831668.0,168.4745,168.7792,168.3467,168.7104,831668.0
2022-02-17 09:40:00,171.64,171.71,171.36,171.51,826844.0,168.7005,168.7693,168.4253,168.5728,826844.0
2022-02-17 09:45:00,171.51,171.6,171.0,171.31,923253.0,168.5728,168.6612,168.0715,168.3762,923253.0
2022-02-17 09:50:00,171.32,171.48,170.88,171.13,758198.0,168.386,168.5433,167.9536,168.1993,758198.0
2022-02-17 09:55:00,171.12,171.36,171.01,171.2,808792.0,168.1894,168.4253,168.0813,168.2681,808792.0
2022-02-17 10:00:00,171.2,171.48,171.05,171.34,772343.0,168.2681,168.5433,168.1206,168.4057,772343.0
2022-02-17 10:05:00,171.33,171.81,171.3,171.69,941705.0,168.3958,168.8676,168.3664,168.7497,941705.0
2022-02-17 10:10:00,171.67,171.91,171.42,171.57,772029.0,168.73,168.9659,168.4843,168.6317,772029.0
2022-02-17 10:15:00,171.57,171.61,171.0,171.08,910394.0,168.6317,168.6711,168.0715,168.1501,910394.0
2022-02-17 10:20:00,171.08,171.18,170.9,171.12,848429.0,168.1501,168.2484,167.9732,168.1894,848429.0
2022-02-17 10:25:00,171.09,171.11,170.86,170.92,587104.0,168.16,168.1796,167.9339,167.9929,587104.0
2022-02-17 10:30:00,170.92,171.18,170.84,171.02,563283.0,167.9929,168.2484,167.9142,168.0912,563283.0
2022-02-17 10:35:00,171.01,171.33,170.91,171.24,578637.0,168.0813,168.3958,167.983,168.3074,578637.0
2022-02-17 10:40:00,171.24,171.47,171.17,171.41,636640.0,168.3074,168.5334,168.2386,168.4745,636640.0
2022-02-17 10:45:00,171.42,171.59,171.07,171.52,817653.0,168.4843,168.6514,168.1403,168.5826,817653.0
2022-02-17 10:50:00,171.51,171.62,171.38,171.5,686285.0,168.5728,168.6809,168.445,168.5629,686285.0
2022-02-17 10:55:00,171.49,171.61,171.3,171.34,475500.0,168.5531,168.6711,168.3664,168.4057,475500.0
2022-02-17 11:00:00,171.34,171.46,171.22,171.26,428645.0,168.4057,168.5236,168.2877,168.327,428645.0
2022-02-17 11:05:00,171.27,171.48,171.2,171.23,461164.0,168.3369,168.5433,168.2681,168.2976,461164.0
2022-02-17 11:10:00,171.21,171.47,171.2,171.38,379591.0,168.2779,168.5334,168.2681,168.445,379591.0
2022-02-17 11:15:00,171.37,171.5,171.27,171.45,432962.0,168.4352,168.5629,168.3369,168.5138,432962.0
2022-02-17 11:20:00,171.44,171.44,171.17,171.19,368492.0,168.504,168.504,168.2386,168.2582,368492.0
2022-02-17 11:25:00,171.2,171.41,171.18,171.31,397666.0,168.2681,168.4745,168.2484,168.3762,397666.0
2022-02-17 11:30:00,171.31,171.37,171.2,171.32,389666.0,168.3762,168.4352,168.2681,168.386,389666.0
2022-02-17 11:35:00,171.32,171.38,171.02,171.09,413292.0,168.386,168.445,168.0912,168.16,413292.0
2022-02-17 11:40:00,171.09,171.15,171.0,171.11,310765.0,168.16,168.2189,168.0715,168.1796,310765.0
2022-02-17 11:45:00,171.12,171.5,171.06,171.48,404412.0,168.1894,168.5629,168.1305,168.5433,404412.0
2022-02-17 11:50:00,171.47,171.6,171.42,171.5,432460.0,168.5334,168.6612,168.4843,168.5629,432460.0
2022-02-17 11:55:00,171.51,171.55,171.19,171.2,517990.0,168.5728,168.6121,168.2582,168.2681,517990.0
2022-02-17 12:00:00,171.21,171.27,171.07,171.15,402985.0,168.2779,168.3369,168.1403,168.2189,402985.0
2022-02-17 12:05:00,171.15,171.21,170.86,170.94,520807.0,168.2189,168.2779,167.9339,168.0125,520807.0
2022-02-17 12:10:00,170.95,170.97,170.75,170.93,454927.0,168.0224,168.042,167.8258,168.0027,454927.0
2022-02-17 12:15:00,170.93,171.03,170.88,170.97,288852.0,168.0027,168.101,167.9536,168.042,288852.0
2022-02-17 12:20:00,170.96,171.13,170.91,171.09,261817.0,168.0322,168.1993,167.983,168.16,261817.0
2022-02-17 12:25:00,171.08,171.14,171.03,171.05,272363.0,168.1501,168.2091,168.101,168.1206,272363.0
2022-02-17 12:30:00,171.05,171.19,170.92,171.03,307485.0,168.1206,168.2582,167.9929,168.101,307485.0
2022-02-17 12:35:00,171.03,171.06,170.84,170.89,289169.0,168.101,168.1305,167.9142,167.9634,289169.0
2022-02-17 12:40:00,170.89,171.06,170.78,171.03,277722.0,167.9634,168.1305,167.8553,168.101,277722.0
2022-02-17 12:45:00,171.03,171.05,170.88,170.97,315014.0,168.101,168.1206,167.9536,168.042,315014.0
2022-02-17 12:50:00,170.97,171.0,170.88,170.98,217087.0,168.042,168.0715,167.9536,168.0518,217087.0
2022-02-17 12:55:00,170.99,171.05,170.95,170.99,269150.0,168.0617,168.1206,168.0224,168.0617,269150.0
2022-02-17 13:00:00,170.99,171.06,170.77,170.78,321160.0,168.0617,168.1305,167.8454,167.8553,321160.0
2022-02-17 13:05:00,170.78,170.9,170.72,170.76,330226.0,167.8553,167.9732,167.7963,167.8356,330226.0
2022-02-17 13:10:00,170.75,170.76,170.47,170.55,561835.0,167.8258,167.8356,167.5506,167.6292,561835.0
2022-02-17 13:15:00,170.55,170.7,170.53,170.6,374750.0,167.6292,167.7766,167.6095,167.6783,374750.0
2022-02-17 13:20:00,170.6,170.66,170.41,170.49,299075.0,167.6783,167.7373,167.4916,167.5702,299075.0
2022-02-17 13:25:00,170.48,170.66,170.41,170.65,277371.0,167.5604,167.7373,167.4916,167.7275,277371.0
2022-02-17 13:30:00,170.63,170.73,170.54,170.59,319476.0,167.7078,167.8061,167.6194,167.6685,319476.0
2022-02-17 13:35:00,170.59,170.66,170.43,170.44,300484.0,167.6685,167.7373,167.5113,167.5211,300484.0
2022-02-17 13:40:00,170.43,170.48,170.29,170.46,428461.0,167.5113,167.5604,167.3737,167.5407,428461.0
2022-02-17 13:45:00,170.46,170.46,170.22,170.22,325007.0,167.5407,167.5407,167.3049,167.3049,325007.0
2022-02-17 13:50:00,170.22,170.44,170.19,170.43,273527.0,167.3049,167.5211,167.2754,167.5113,273527.0
2022-02-17 13:55:00,170.42,170.44,170.31,170.43,239543.0,167.5014,167.5211,167.3933,167.5113,239543.0
2022-02-17 14:00:00,170.43,170.43,170.09,170.18,512548.0,167.5113,167.5113,167.1771,167.2655,512548.0
2022-02-17 14:05:00,170.18,170.27,170.07,170.19,508141.0,167.2655,167.354,167.1574,167.2754,508141.0
2022-02-17 14:10:00,170.19,170.2,170.09,170.16,348551.0,167.2754,167.2852,167.1771,167.2459,348551.0
2022-02-17 14:15:00,170.16,170.26,170.08,170.15,356545.0,167.2459,167.3442,167.1673,167.2361,356545.0
2022-02-17 14:20:00,170.15,170.17,169.75,169.8,563717.0,167.2361,167.2557,166.8429,166.892,563717.0
2022-02-17 14:25:00,169.8,169.89,169.77,169.81,466207.0,166.892,166.9805,166.8626,166.9019,466207.0
2022-02-17 14:30:00,169.8,169.88,169.57,169.62,493750.0,166.892,166.9707,166.666,166.7151,493750.0
2022-02-17 14:35:00,169.62,169.64,169.31,169.46,737394.0,166.7151,166.7348,166.4104,166.5579,737394.0
2022-02-17 14:40:00,169.45,169.52,169.33,169.36,506265.0,166.548,166.6168,166.4301,166.4596,506265.0
2022-02-17 14:45:00,169.36,169.69,169.33,169.57,570707.0,166.4596,166.7839,166.4301,166.666,570707.0
2022-02-17 14:50:00,169.56,169.57,169.39,169.56,394943.0,166.6562,166.666,166.4891,166.6562,394943.0
2022-02-17 14:55:00,169.55,169.71,169.45,169.51,559980.0,166.6463,166.8036,166.548,166.607,559980.0
2022-02-17 15:00:00,169.51,169.53,169.17,169.3,653497.0,166.607,166.6267,166.2728,166.4006,653497.0
2022-02-17 15:05:00,169.31,169.38,169.08,169.09,587081.0,166.4104,166.4792,166.1844,166.1942,587081.0
2022-02-17 15:10:00,169.09,169.19,168.97,169.12,910037.0,166.1942,166.2925,166.0763,166.2237,910037.0
2022-02-17 15:15:00,169.11,169.19,168.89,169.19,806853.0,166.2139,166.2925,165.9976,166.2925,806853.0
2022-02-17 15:20:00,169.18,169.3,169.12,169.27,659124.0,166.2827,166.4006,166.2237,166.3711,659124.0
2022-02-17 15:25:00,169.26,169.33,169.05,169.21,510571.0,166.3613,166.4301,166.1549,166.3122,510571.0
2022-02-17 15:30:00,169.21,169.45,168.96,169.1,1017775.0,166.3122,166.548,166.0664,166.204,1017775.0
2022-02-17 15:35:00,169.09,169.38,169.08,169.33,817712.0,166.1942,166.4792,166.1844,166.4301,817712.0
2022-02-17 15:40:00,169.32,169.32,169.07,169.31,863805.0,166.4203,166.4203,166.1746,166.4104,863805.0
2022-02-17 15:45:00,169.31,169.54,169.24,169.25,986103.0,166.4104,166.6365,166.3416,166.3515,986103.0
2022-02-17 15:50:00,169.25,169.34,168.47,168.68,2633988.0,166.3515,166.4399,165.5848,165.7912,2633988.0
2022-02-17 15:55:00,168.68,169.07,168.59,168.92,2797401.0,165.7912,166.1746,165.7028,166.0271,2797401.0
2022-02-18 09:30:00,169.84,170.55,169.49,169.63,4501186.0,166.9314,167.6292,166.5874,166.725,4501186.0
2022-02-18 09:35:00,169.61,169.66,168.91,168.91,1169836.0,166.7053,166.7544,166.0173,166.0173,1169836.0
2022-02-18 09:40:00,168.92,169.04,168.15,168.21,1248946.0,166.0271,166.1451,165.2703,165.3293,1248946.0
2022-02-18 09:45:00,168.22,168.59,168.0,168.29,961013.0,165.3391,165.7028,165.1229,165.4079,961013.0
2022-02-18 09:50:00,168.29,168.9,168.22,168.88,898732.0,165.4079,166.0075,165.3391,165.9878,898732.0
2022-02-18 09:55:00,168.89,169.03,168.71,169.01,1017679.0,165.9976,166.1352,165.8207,166.1156,1017679.0
2022-02-18 10:00:00,169.02,169.12,168.48,168.71,801441.0,166.1254,166.2237,165.5947,165.8207,801441.0
2022-02-18 10:05:00,168.72,168.79,168.42,168.47,546277.0,165.8305,165.8993,165.5357,165.5848,546277.0
2022-02-18 10:10:00,168.48,168.66,168.28,168.53,581953.0,165.5947,165.7716,165.3981,165.6438,581953.0
2022-02-18 10:15:00,168.53,168.87,168.45,168.66,667704.0,165.6438,165.978,165.5652,165.7716,667704.0
2022-02-18 10:20:00,168.65,168.78,168.36,168.47,570133.0,165.7617,165.8895,165.4767,165.5848,570133.0
2022-02-18 10:25:00,168.47,168.69,168.35,168.5,524199.0,165.5848,165.8011,165.4669,165.6143,524199.0
2022-02-18 10:30:00,168.5,168.5,167.81,167.97,866507.0,165.6143,165.6143,164.9361,165.0934,866507.0
2022-02-18 10:35:00,167.97,168.07,167.77,167.81,584902.0,165.0934,165.1917,164.8968,164.9361,584902.0
2022-02-18 10:40:00,167.83,168.06,167.67,168.04,707490.0,164.9558,165.1818,164.7985,165.1622,707490.0
2022-02-18 10:45:00,168.04,168.29,167.76,167.94,738132.0,165.1622,165.4079,164.887,165.0639,738132.0
2022-02-18 10:50:00,167.94,168.18,167.8,168.11,706242.0,165.0639,165.2998,164.9263,165.231,706242.0
2022-02-18 10:55:00,168.1,168.28,167.98,168.06,627262.0,165.2212,165.3981,165.1032,165.1818,627262.0
2022-02-18 11:00:00,168.04,168.16,167.37,167.46,1202495.0,165.1622,165.2801,164.5037,164.5921,1202495.0
2022-02-18 11:05:00,167.47,167.82,167.42,167.53,692634.0,164.602,164.946,164.5528,164.6609,692634.0
2022-02-18 11:10:00,167.52,167.71,167.29,167.63,595719.0,164.6511,164.8378,164.425,164.7592,595719.0
2022-02-18 11:15:00,167.64,167.84,167.42,167.8,655527.0,164.769,164.9656,164.5528,164.9263,655527.0
2022-02-18 11:20:00,167.8,168.16,167.76,168.04,593126.0,164.9263,165.2801,164.887,165.1622,593126.0
2022-02-18 11:25:00,168.05,168.22,168.04,168.11,453659.0,165.172,165.3391,165.1622,165.231,453659.0
2022-02-18 11:30:00,168.11,168.25,167.85,167.99,467767.0,165.231,165.3686,164.9754,165.113,467767.0
2022-02-18 11:35:00,167.99,168.33,167.9,168.17,471829.0,165.113,165.4472,165.0246,165.29,471829.0
2022-02-18 11:40:00,168.17,168.36,168.04,168.08,414725.0,165.29,165.4767,165.1622,165.2015,414725.0
2022-02-18 11:45:00,168.08,168.21,167.84,167.87,426499.0,165.2015,165.3293,164.9656,164.9951,426499.0
2022-02-18 11:50:00,167.88,167.95,167.57,167.64,464009.0,165.0049,165.0737,164.7002,164.769,464009.0
2022-02-18 11:55:00,167.64,167.71,167.21,167.3,592442.0,164.769,164.8378,164.3464,164.4349,592442.0
2022-02-18 12:00:00,167.29,167.45,167.22,167.26,511868.0,164.425,164.5823,164.3562,164.3955,511868.0
2022-02-18 12:05:00,167.25,167.6,167.24,167.58,523591.0,164.3857,164.7297,164.3759,164.7101,523591.0
2022-02-18 12:10:00,167.57,167.72,167.49,167.59,481293.0,164.7002,164.8477,164.6216,164.7199,481293.0
2022-02-18 12:15:00,167.59,168.08,167.49,167.86,547972.0,164.7199,165.2015,164.6216,164.9853,547972.0
2022-02-18 12:20:00,167.87,167.95,167.64,167.64,461638.0,164.9951,165.0737,164.769,164.769,461638.0
2022-02-18 12:25:00,167.64,167.84,167.57,167.7,426544.0,164.769,164.9656,164.7002,164.828,426544.0
2022-02-18 12:30:00,167.69,167.81,167.3,167.35,703928.0,164.8182,164.9361,164.4349,164.484,703928.0
2022-02-18 12:35:00,167.36,167.42,166.81,166.96,879953.0,164.4938,164.5528,163.9533,164.1007,879953.0
2022-02-18 12:40:00,166.96,167.11,166.88,166.91,624177.0,164.1007,164.2481,164.0221,164.0515,624177.0
2022-02-18 12:45:00,166.91,166.98,166.73,166.89,705600.0,164.0515,164.1203,163.8746,164.0319,705600.0
2022-02-18 12:50:00,166.89,167.02,166.72,166.92,434641.0,164.0319,164.1597,163.8648,164.0614,434641.0
2022-02-18 12:55:00,166.92,166.98,166.63,166.67,464428.0,164.0614,164.1203,163.7763,163.8157,464428.0
2022-02-18 13:00:00,166.67,166.78,166.54,166.66,459810.0,163.8157,163.9238,163.6879,163.8058,459810.0
2022-02-18 13:05:00,166.66,166.72,166.4,166.63,529323.0,163.8058,163.8648,163.5503,163.7763,529323.0
2022-02-18 13:10:00,166.64,166.64,166.29,166.36,399726.0,163.7862,163.7862,163.4422,163.511,399726.0
2022-02-18 13:15:00,166.35,166.54,166.22,166.3,530113.0,163.5011,163.6879,163.3734,163.452,530113.0
2022-02-18 13:20:00,166.29,166.62,166.19,166.57,547818.0,163.4422,163.7665,163.3439,163.7174,547818.0
2022-02-18 13:25:00,166.58,166.59,166.29,166.35,429788.0,163.7272,163.737,163.4422,163.5011,429788.0
2022-02-18 13:30:00,166.34,166.51,166.29,166.44,452552.0,163.4913,163.6584,163.4422,163.5896,452552.0
2022-02-18 13:35:00,166.44,166.76,166.32,166.71,442246.0,163.5896,163.9041,163.4716,163.855,442246.0
2022-02-18 13:40:00,166.72,166.78,166.56,166.64,461027.0,163.8648,163.9238,163.7075,163.7862,461027.0
2022-02-18 13:45:00,166.64,167.07,166.64,167.04,636930.0,163.7862,164.2088,163.7862,164.1793,636930.0
2022-02-18 13:50:00,167.03,167.3,166.95,167.24,537654.0,164.1695,164.4349,164.0909,164.3759,537654.0
2022-02-18 13:55:00,167.23,167.29,167.06,167.07,489940.0,164.3661,164.425,164.199,164.2088,489940.0
2022-02-18 14:00:00,167.07,167.37,167.05,167.22,394988.0,164.2088,164.5037,164.1891,164.3562,394988.0
2022-02-18 14:05:00,167.22,167.34,167.08,167.21,448065.0,164.3562,164.4742,164.2186,164.3464,448065.0
2022-02-18 14:10:00,167.2,167.24,167.08,167.1,344635.0,164.3366,164.3759,164.2186,164.2383,344635.0
2022-02-18 14:15:00,167.1,167.44,167.03,167.41,577640.0,164.2383,164.5725,164.1695,164.543,577640.0
2022-02-18 14:20:00,167.43,167.8,167.36,167.79,553238.0,164.5626,164.9263,164.4938,164.9165,553238.0
2022-02-18 14:25:00,167.78,168.11,167.64,168.04,622634.0,164.9066,165.231,164.769,165.1622,622634.0
2022-02-18 14:30:00,168.03,168.66,168.0,168.44,963617.0,165.1524,165.7716,165.1229,165.5553,963617.0
2022-02-18 14:35:00,168.43,168.54,168.17,168.25,1022431.0,165.5455,165.6536,165.29,165.3686,1022431.0
2022-02-18 14:40:00,168.25,168.25,168.0,168.03,510790.0,165.3686,165.3686,165.1229,165.1524,510790.0
2022-02-18 14:45:00,168.04,168.15,167.77,167.81,384789.0,165.1622,165.2703,164.8968,164.9361,384789.0
2022-02-18 14:50:00,167.81,168.39,167.71,168.39,592856.0,164.9361,165.5062,164.8378,165.5062,592856.0
2022-02-18 14:55:00,168.38,168.49,168.13,168.29,595609.0,165.4964,165.6045,165.2506,165.4079,595609.0
2022-02-18 15:00:00,168.29,168.66,168.19,168.28,776314.0,165.4079,165.7716,165.3096,165.3981,776314.0
2022-02-18 15:05:00,168.3,168.43,167.8,168.11,647830.0,165.4177,165.5455,164.9263,165.231,647830.0
2022-02-18 15:10:00,168.12,168.33,167.8,167.96,665291.0,165.2408,165.4472,164.9263,165.0836,665291.0
2022-02-18 15:15:00,167.95,168.06,167.32,167.39,654459.0,165.0737,165.1818,164.4545,164.5233,654459.0
2022-02-18 15:20:00,167.39,167.6,167.28,167.5,702120.0,164.5233,164.7297,164.4152,164.6314,702120.0
2022-02-18 15:25:00,167.49,167.64,167.31,167.38,631933.0,164.6216,164.769,164.4447,164.5135,631933.0
2022-02-18 15:30:00,167.37,167.37,166.76,166.97,975048.0,164.5037,164.5037,163.9041,164.1105,975048.0
2022-02-18 15:35:00,166.97,167.22,166.84,167.11,729832.0,164.1105,164.3562,163.9827,164.2481,729832.0
2022-02-18 15:40:00,167.11,167.76,167.1,167.65,936597.0,164.2481,164.887,164.2383,164.7789,936597.0
2022-02-18 15:45:00,167.66,167.91,167.34,167.69,868016.0,164.7887,165.0344,164.4742,164.8182,868016.0
2022-02-18 15:50:00,167.68,167.9,167.01,167.28,1482538.0,164.8084,165.0246,164.1498,164.4152,1482538.0
2022-02-18 15:55:00,167.28,167.6,166.96,167.6,2840164.0,164.4152,164.7297,164.1007,164.7297,2840164.0
2022-02-22 09:30:00,164.99,165.47,164.16,164.28,2410193.0,162.1644,162.6362,161.3486,161.4666,2410193.0
2022-02-22 09:35:00,164.28,164.78,163.85,164.51,1708071.0,161.4666,161.958,161.0439,161.6926,1708071.0
2022-02-22 09:40:00,164.52,165.02,164.34,164.94,1735793.0,161.7025,162.1939,161.5256,162.1153,1735793.0
2022-02-22 09:45:00,164.94,165.91,164.85,165.88,1421518.0,162.1153,163.0687,162.0268,163.0392,1421518.0
2022-02-22 09:50:00,165.87,166.5,165.61,166.34,1662264.0,163.0294,163.6486,162.7738,163.4913,1662264.0
2022-02-22 09:55:00,166.33,166.36,165.67,165.71,1385684.0,163.4815,163.511,162.8328,162.8721,1385684.0
2022-02-22 10:00:00,165.72,165.8,165.34,165.46,1007967.0,162.8819,162.9606,162.5084,162.6264,1007967.0
2022-02-22 10:05:00,165.46,165.7,165.05,165.6,935368.0,162.6264,162.8623,162.2234,162.764,935368.0
2022-02-22 10:10:00,165.61,166.22,165.42,166.08,860648.0,162.7738,163.3734,162.5871,163.2358,860648.0
2022-02-22 10:15:00,166.08,166.14,165.84,166.08,831843.0,163.2358,163.2947,162.9999,163.2358,831843.0
2022-02-22 10:20:00,166.07,166.36,165.84,165.96,784372.0,163.2259,163.511,162.9999,163.1178,784372.0
2022-02-22 10:25:00,165.97,166.69,165.96,166.63,947204.0,163.1276,163.8353,163.1178,163.7763,947204.0
2022-02-22 10:30:00,166.63,166.68,165.97,166.17,857352.0,163.7763,163.8255,163.1276,163.3242,857352.0
2022-02-22 10:35:00,166.16,166.29,165.74,165.74,686518.0,163.3144,163.4422,162.9016,162.9016,686518.0
2022-02-22 10:40:00,165.75,165.9,165.22,165.41,816746.0,162.9114,163.0588,162.3905,162.5772,816746.0
2022-02-22 10:45:00,165.4,165.48,165.11,165.33,610036.0,162.5674,162.646,162.2824,162.4986,610036.0
2022-02-22 10:50:00,165.33,165.34,164.71,164.95,823994.0,162.4986,162.5084,161.8892,162.1251,823994.0
2022-02-22 10:55:00,164.94,165.0,164.57,164.66,668014.0,162.1153,162.1743,161.7516,161.8401,668014.0
2022-02-22 11:00:00,164.67,164.94,164.63,164.81,595209.0,161.8499,162.1153,161.8106,161.9875,595209.0
2022-02-22 11:05:00,164.81,164.94,164.62,164.73,619678.0,161.9875,162.1153,161.8008,161.9089,619678.0
2022-02-22 11:10:00,164.74,164.96,164.63,164.69,539396.0,161.9187,162.1349,161.8106,161.8696,539396.0
2022-02-22 11:15:00,164.68,164.88,164.61,164.83,600793.0,161.8597,162.0563,161.7909,162.0072,600793.0
2022-02-22 11:20:00,164.83,165.0,164.66,164.86,657405.0,162.0072,162.1743,161.8401,162.0367,657405.0
2022-02-22 11:25:00,164.86,165.0,164.41,164.55,1074452.0,162.0367,162.1743,161.5944,161.732,1074452.0
2022-02-22 11:30:00,164.54,164.85,164.49,164.81,539752.0,161.7221,162.0268,161.673,161.9875,539752.0
2022-02-22 11:35:00,164.81,164.95,164.58,164.89,465705.0,161.9875,162.1251,161.7614,162.0661,465705.0
2022-02-22 11:40:00,164.89,165.12,164.8,164.93,851987.0,162.0661,162.2922,161.9777,162.1055,851987.0
2022-02-22 11:45:00,164.94,165.21,164.91,165.1,634227.0,162.1153,162.3807,162.0858,162.2725,634227.0
2022-02-22 11:50:00,165.08,165.32,164.49,164.59,563944.0,162.2529,162.4888,161.673,161.7713,563944.0
2022-02-22 11:55:00,164.61,164.75,164.43,164.7,583390.0,161.7909,161.9285,161.614,161.8794,583390.0
2022-02-22 12:00:00,164.68,164.96,164.59,164.88,509420.0,161.8597,162.1349,161.7713,162.0563,509420.0
2022-02-22 12:05:00,164.88,165.05,164.71,164.88,446902.0,162.0563,162.2234,161.8892,162.0563,446902.0
2022-02-22 12:10:00,164.87,164.89,164.65,164.75,401700.0,162.0465,162.0661,161.8302,161.9285,401700.0
2022-02-22 12:15:00,164.75,164.76,164.43,164.48,602437.0,161.9285,161.9384,161.614,161.6632,602437.0
2022-02-22 12:20:00,164.49,164.7,164.38,164.39,446268.0,161.673,161.8794,161.5649,161.5747,446268.0
2022-02-22 12:25:00,164.39,164.66,164.33,164.41,476942.0,161.5747,161.8401,161.5157,161.5944,476942.0
2022-02-22 12:30:00,164.4,164.55,164.16,164.25,513653.0,161.5845,161.732,161.3486,161.4371,513653.0
2022-02-22 12:35:00,164.25,164.59,164.23,164.45,432070.0,161.4371,161.7713,161.4174,161.6337,432070.0
2022-02-22 12:40:00,164.44,164.49,164.28,164.38,327739.0,161.6238,161.673,161.4666,161.5649,327739.0
2022-02-22 12:45:00,164.37,164.45,163.93,164.02,683065.0,161.555,161.6337,161.1226,161.211,683065.0
2022-02-22 12:50:00,164.03,164.19,163.97,164.01,508875.0,161.2209,161.3781,161.1619,161.2012,508875.0
2022-02-22 12:55:00,164.01,164.25,163.9,164.1,543679.0,161.2012,161.4371,161.0931,161.2897,543679.0
2022-02-22 13:00:00,164.12,164.2,163.86,164.01,485194.0,161.3093,161.388,161.0538,161.2012,485194.0
2022-02-22 13:05:00,164.03,164.27,164.01,164.16,390871.0,161.2209,161.4568,161.2012,161.3486,390871.0
2022-02-22 13:10:00,164.16,164.37,164.15,164.17,406108.0,161.3486,161.555,161.3388,161.3585,406108.0
2022-02-22 13:15:00,164.17,164.17,163.56,163.78,608779.0,161.3585,161.3585,160.7589,160.9751,608779.0
2022-02-22 13:20:00,163.78,164.01,163.73,163.94,501103.0,160.9751,161.2012,160.926,161.1324,501103.0
2022-02-22 13:25:00,163.93,163.97,163.79,163.9,361500.0,161.1226,161.1619,160.985,161.0931,361500.0
2022-02-22 13:30:00,163.89,164.06,163.8,163.93,479168.0,161.0833,161.2504,160.9948,161.1226,479168.0
2022-02-22 13:35:00,163.93,163.97,163.73,163.8,375103.0,161.1226,161.1619,160.926,160.9948,375103.0
2022-02-22 13:40:00,163.8,163.91,163.41,163.49,670109.0,160.9948,161.1029,160.6115,160.6901,670109.0
2022-02-22 13:45:00,163.48,163.65,163.38,163.47,499358.0,160.6803,160.8474,160.582,160.6705,499358.0
2022-02-22 13:50:00,163.47,163.5,163.14,163.18,560296.0,160.6705,160.6999,160.3461,160.3854,560296.0
2022-02-22 13:55:00,163.17,163.35,162.73,162.94,979241.0,160.3756,160.5525,159.9431,160.1495,979241.0
2022-02-22 14:00:00,162.93,162.99,162.66,162.67,787610.0,160.1397,160.1987,159.8743,159.8842,787610.0
2022-02-22 14:05:00,162.69,162.74,162.24,162.25,867710.0,159.9038,159.953,159.4615,159.4713,867710.0
2022-02-22 14:10:00,162.25,162.81,162.15,162.76,1053713.0,159.4713,160.0218,159.3731,159.9726,1053713.0
2022-02-22 14:15:00,162.76,162.96,162.61,162.69,869788.0,159.9726,160.1692,159.8252,159.9038,869788.0
2022-02-22 14:20:00,162.69,162.93,162.26,162.63,916425.0,159.9038,160.1397,159.4812,159.8448,916425.0
2022-02-22 14:25:00,162.64,163.42,162.62,163.35,1240436.0,159.8547,160.6213,159.835,160.5525,1240436.0
2022-02-22 14:30:00,163.33,163.88,163.05,163.46,1047568.0,160.5329,161.0734,160.2576,160.6606,1047568.0
2022-02-22 14:35:00,163.48,163.81,163.35,163.41,688967.0,160.6803,161.0046,160.5525,160.6115,688967.0
2022-02-22 14:40:00,163.41,163.64,162.95,163.0,871394.0,160.6115,160.8375,160.1594,160.2085,871394.0
2022-02-22 14:45:00,163.0,163.87,162.78,163.81,965856.0,160.2085,161.0636,159.9923,161.0046,965856.0
2022-02-22 14:50:00,163.83,164.39,163.82,164.13,1109242.0,161.0243,161.5747,161.0145,161.3192,1109242.0
2022-02-22 14:55:00,164.12,164.47,164.09,164.2,813966.0,161.3093,161.6533,161.2798,161.388,813966.0
2022-02-22 15:00:00,164.21,165.15,164.2,165.13,1008711.0,161.3978,162.3217,161.388,162.302,1008711.0
2022-02-22 15:05:00,165.13,165.27,164.73,164.8,885974.0,162.302,162.4396,161.9089,161.9777,885974.0
2022-02-22 15:10:00,164.79,165.35,164.79,165.06,667842.0,161.9678,162.5183,161.9678,162.2332,667842.0
2022-02-22 15:15:00,165.08,165.35,164.66,164.88,777401.0,162.2529,162.5183,161.8401,162.0563,777401.0
2022-02-22 15:20:00,164.87,165.22,164.65,164.79,740566.0,162.0465,162.3905,161.8302,161.9678,740566.0
2022-02-22 15:25:00,164.81,165.36,164.73,165.12,837168.0,161.9875,162.5281,161.9089,162.2922,837168.0
2022-02-22 15:30:00,165.12,165.15,164.66,164.96,785713.0,162.2922,162.3217,161.8401,162.1349,785713.0
2022-02-22 15:35:00,164.98,165.17,164.8,165.15,805577.0,162.1546,162.3413,161.9777,162.3217,805577.0
2022-02-22 15:40:00,165.15,165.21,164.32,164.51,1048174.0,162.3217,162.3807,161.5059,161.6926,1048174.0
2022-02-22 15:45:00,164.48,164.6,164.19,164.27,1010616.0,161.6632,161.7811,161.3781,161.4568,1010616.0
2022-02-22 15:50:00,164.26,164.26,163.45,163.84,1716742.0,161.4469,161.4469,160.6508,161.0341,1716742.0
2022-02-22 15:55:00,163.84,164.44,163.82,164.33,2409111.0,161.0341,161.6238,161.0145,161.5157,2409111.0
2022-02-23 09:30:00,165.54,166.15,165.46,165.64,2325387.0,162.705,163.3046,162.6264,162.8033,2325387.0
2022-02-23 09:35:00,165.63,165.81,165.17,165.74,1364808.0,162.7935,162.9704,162.3413,162.9016,1364808.0
2022-02-23 09:40:00,165.75,165.99,165.23,165.31,1197459.0,162.9114,163.1473,162.4003,162.4789,1197459.0
2022-02-23 09:45:00,165.31,165.48,165.1,165.17,987001.0,162.4789,162.646,162.2725,162.3413,987001.0
2022-02-23 09:50:00,165.16,165.17,164.41,164.43,1251685.0,162.3315,162.3413,161.5944,161.614,1251685.0
2022-02-23 09:55:00,164.43,164.88,164.39,164.53,881273.0,161.614,162.0563,161.5747,161.7123,881273.0
2022-02-23 10:00:00,164.52,164.58,163.97,164.54,1124656.0,161.7025,161.7614,161.1619,161.7221,1124656.0
2022-02-23 10:05:00,164.54,164.59,163.97,164.1,688393.0,161.7221,161.7713,161.1619,161.2897,688393.0
2022-02-23 10:10:00,164.11,164.59,164.05,164.48,714755.0,161.2995,161.7713,161.2405,161.6632,714755.0
2022-02-23 10:15:00,164.49,164.61,164.13,164.45,739893.0,161.673,161.7909,161.3192,161.6337,739893.0
2022-02-23 10:20:00,164.44,164.66,164.11,164.23,606544.0,161.6238,161.8401,161.2995,161.4174,606544.0
2022-02-23 10:25:00,164.25,164.32,163.72,163.89,810562.0,161.4371,161.5059,160.9162,161.0833,810562.0
2022-02-23 10:30:00,163.88,164.08,163.66,164.02,607161.0,161.0734,161.27,160.8572,161.211,607161.0
2022-02-23 10:35:00,164.02,164.22,163.89,163.96,577110.0,161.211,161.4076,161.0833,161.1521,577110.0
2022-02-23 10:40:00,163.96,164.01,163.59,163.79,525138.0,161.1521,161.2012,160.7884,160.985,525138.0
2022-02-23 10:45:00,163.78,163.97,163.58,163.61,552392.0,160.9751,161.1619,160.7786,160.8081,552392.0
2022-02-23 10:50:00,163.6,163.86,163.54,163.64,456012.0,160.7982,161.0538,160.7393,160.8375,456012.0
2022-02-23 10:55:00,163.62,163.76,163.31,163.46,626273.0,160.8179,160.9555,160.5132,160.6606,626273.0
2022-02-23 11:00:00,163.45,163.6,163.03,163.27,655716.0,160.6508,160.7982,160.238,160.4739,655716.0
2022-02-23 11:05:00,163.26,163.34,162.93,163.13,604678.0,160.4641,160.5427,160.1397,160.3363,604678.0
2022-02-23 11:10:00,163.13,163.33,163.04,163.25,489592.0,160.3363,160.5329,160.2478,160.4542,489592.0
2022-02-23 11:15:00,163.24,163.25,162.86,163.11,660353.0,160.4444,160.4542,160.0709,160.3166,660353.0
2022-02-23 11:20:00,163.1,163.17,162.83,162.96,528072.0,160.3068,160.3756,160.0414,160.1692,528072.0
2022-02-23 11:25:00,162.96,163.14,162.81,162.94,678303.0,160.1692,160.3461,160.0218,160.1495,678303.0
2022-02-23 11:30:00,162.93,163.3,162.77,163.22,686270.0,160.1397,160.5034,159.9824,160.4247,686270.0
2022-02-23 11:35:00,163.21,163.49,163.09,163.35,572819.0,160.4149,160.6901,160.297,160.5525,572819.0
2022-02-23 11:40:00,163.36,163.46,163.13,163.21,482399.0,160.5623,160.6606,160.3363,160.4149,482399.0
2022-02-23 11:45:00,163.2,163.37,163.08,163.36,455117.0,160.4051,160.5722,160.2871,160.5623,455117.0
2022-02-23 11:50:00,163.36,163.81,163.25,163.75,549197.0,160.5623,161.0046,160.4542,160.9457,549197.0
2022-02-23 11:55:00,163.76,163.99,163.7,163.84,693843.0,160.9555,161.1815,160.8965,161.0341,693843.0
2022-02-23 12:00:00,163.84,163.85,163.57,163.79,468113.0,161.0341,161.0439,160.7687,160.985,468113.0
2022-02-23 12:05:00,163.79,164.07,163.68,164.06,495382.0,160.985,161.2602,160.8769,161.2504,495382.0
2022-02-23 12:10:00,164.06,164.27,163.84,163.9,490411.0,161.2504,161.4568,161.0341,161.0931,490411.0
2022-02-23 12:15:00,163.91,164.34,163.9,164.32,476743.0,161.1029,161.5256,161.0931,161.5059,476743.0
2022-02-23 12:20:00,164.31,164.44,164.2,164.33,464418.0,161.4961,161.6238,161.388,161.5157,464418.0
2022-02-23 12:25:00,164.33,164.47,164.22,164.3,366752.0,161.5157,161.6533,161.4076,161.4862,366752.0
2022-02-23 12:30:00,164.33,164.38,164.07,164.08,353291.0,161.5157,161.5649,161.2602,161.27,353291.0
2022-02-23 12:35:00,164.08,164.09,163.77,163.86,350506.0,161.27,161.2798,160.9653,161.0538,350506.0
2022-02-23 12:40:00,163.87,163.96,163.73,163.89,394520.0,161.0636,161.1521,160.926,161.0833,394520.0
2022-02-23 12:45:00,163.88,164.01,163.59,163.61,503055.0,161.0734,161.2012,160.7884,160.8081,503055.0
2022-02-23 12:50:00,163.61,163.68,163.22,163.34,501660.0,160.8081,160.8769,160.4247,160.5427,501660.0
2022-02-23 12:55:00,163.35,163.42,163.19,163.3,419090.0,160.5525,160.6213,160.3953,160.5034,419090.0
2022-02-23 13:00:00,163.3,163.3,163.03,163.1,464223.0,160.5034,160.5034,160.238,160.3068,464223.0
2022-02-23 13:05:00,163.11,163.16,162.83,163.0,484943.0,160.3166,160.3658,160.0414,160.2085,484943.0
2022-02-23 13:10:00,163.02,163.08,162.43,162.45,668834.0,160.2282,160.2871,159.6483,159.6679,668834.0
2022-02-23 13:15:00,162.45,162.59,162.28,162.28,706517.0,159.6679,159.8055,159.5008,159.5008,706517.0
2022-02-23 13:20:00,162.29,162.49,162.15,162.27,563312.0,159.5107,159.7072,159.3731,159.491,563312.0
2022-02-23 13:25:00,162.27,162.43,162.07,162.16,381420.0,159.491,159.6483,159.2944,159.3829,381420.0
2022-02-23 13:30:00,162.16,162.25,161.85,161.89,648420.0,159.3829,159.4713,159.0782,159.1175,648420.0
2022-02-23 13:35:00,161.9,162.4,161.82,162.33,639426.0,159.1273,159.6188,159.0487,159.55,639426.0
2022-02-23 13:40:00,162.32,162.41,162.18,162.26,381083.0,159.5401,159.6286,159.4025,159.4812,381083.0
2022-02-23 13:45:00,162.25,162.65,162.2,162.55,616352.0,159.4713,159.8645,159.4222,159.7662,616352.0
2022-02-23 13:50:00,162.55,162.59,161.96,162.07,676542.0,159.7662,159.8055,159.1863,159.2944,676542.0
2022-02-23 13:55:00,162.07,162.3,161.94,162.21,432972.0,159.2944,159.5205,159.1667,159.432,432972.0
2022-02-23 14:00:00,162.2,162.44,161.87,161.91,667162.0,159.4222,159.6581,159.0979,159.1372,667162.0
2022-02-23 14:05:00,161.92,162.32,161.8,162.2,643599.0,159.147,159.5401,159.0291,159.4222,643599.0
2022-02-23 14:10:00,162.21,162.34,161.97,162.06,570265.0,159.432,159.5598,159.1961,159.2846,570265.0
2022-02-23 14:15:00,162.05,162.32,161.85,162.11,540568.0,159.2748,159.5401,159.0782,159.3337,540568.0
2022-02-23 14:20:00,162.11,162.19,161.34,161.46,997594.0,159.3337,159.4124,158.5769,158.6949,997594.0
2022-02-23 14:25:00,161.46,161.86,161.31,161.43,758476.0,158.6949,159.088,158.5474,158.6654,758476.0
2022-02-23 14:30:00,161.44,161.59,161.17,161.25,566993.0,158.6752,158.8227,158.4098,158.4885,566993.0
2022-02-23 14:35:00,161.28,161.39,161.19,161.23,515593.0,158.518,158.6261,158.4295,158.4688,515593.0
2022-02-23 14:40:00,161.23,161.24,160.68,160.87,873093.0,158.4688,158.4786,157.9282,158.115,873093.0
2022-02-23 14:45:00,160.87,161.32,160.8,161.08,676683.0,158.115,158.5573,158.0462,158.3214,676683.0
2022-02-23 14:50:00,161.08,161.21,160.89,160.93,603189.0,158.3214,158.4492,158.1346,158.174,603189.0
2022-02-23 14:55:00,160.93,161.17,160.84,160.96,625497.0,158.174,158.4098,158.0855,158.2034,625497.0
2022-02-23 15:00:00,160.96,161.07,160.56,160.6,1048142.0,158.2034,158.3116,157.8103,157.8496,1048142.0
2022-02-23 15:05:00,160.59,160.77,160.39,160.55,913968.0,157.8398,158.0167,157.6432,157.8005,913968.0
2022-02-23 15:10:00,160.54,160.65,160.35,160.51,870510.0,157.7906,157.8987,157.6039,157.7611,870510.0
2022-02-23 15:15:00,160.52,160.72,160.36,160.47,1105529.0,157.771,157.9676,157.6137,157.7218,1105529.0
2022-02-23 15:20:00,160.48,160.65,160.3,160.6,1103930.0,157.7317,157.8987,157.5547,157.8496,1103930.0
2022-02-23 15:25:00,160.61,160.92,160.5,160.8,1241902.0,157.8594,158.1641,157.7513,158.0462,1241902.0
2022-02-23 15:30:00,160.8,160.99,160.47,160.74,1261725.0,158.0462,158.2329,157.7218,157.9872,1261725.0
2022-02-23 15:35:00,160.76,160.88,160.48,160.48,1136227.0,158.0069,158.1248,157.7317,157.7317,1136227.0
2022-02-23 15:40:00,160.47,160.69,160.44,160.48,1252717.0,157.7218,157.9381,157.6923,157.7317,1252717.0
2022-02-23 15:45:00,160.49,160.67,160.04,160.07,2225739.0,157.7415,157.9184,157.2992,157.3287,2225739.0
2022-02-23 15:50:00,160.06,160.46,159.75,160.03,3173948.0,157.3189,157.712,157.0142,157.2894,3173948.0
2022-02-23 15:55:00,160.03,160.46,159.97,160.08,3440386.0,157.2894,157.712,157.2304,157.3385,3440386.0
2022-02-24 09:30:00,152.62,154.17,152.0,153.8,9366447.0,150.0063,151.5297,149.3969,151.1661,9366447.0
2022-02-24 09:35:00,153.81,155.71,153.02,155.59,4959680.0,151.1759,153.0434,150.3994,152.9254,4959680.0
2022-02-24 09:40:00,155.58,155.58,154.67,154.9,2576112.0,152.9156,152.9156,152.0212,152.2472,2576112.0
2022-02-24 09:45:00,154.9,156.55,154.82,156.48,2587453.0,152.2472,153.869,152.1686,153.8002,2587453.0
2022-02-24 09:50:00,156.5,156.91,156.16,156.25,1941099.0,153.8198,154.2228,153.4856,153.5741,1941099.0
2022-02-24 09:55:00,156.24,156.51,155.81,156.48,1964022.0,153.5643,153.8297,153.1416,153.8002,1964022.0
2022-02-24 10:00:00,156.48,156.51,155.57,155.67,1833816.0,153.8002,153.8297,152.9057,153.004,1833816.0
2022-02-24 10:05:00,155.67,156.06,155.45,155.97,1655786.0,153.004,153.3874,152.7878,153.2989,1655786.0
2022-02-24 10:10:00,155.98,156.88,155.71,156.75,1691365.0,153.3087,154.1933,153.0434,154.0655,1691365.0
2022-02-24 10:15:00,156.74,157.44,156.58,157.33,1899015.0,154.0557,154.7437,153.8985,154.6356,1899015.0
2022-02-24 10:20:00,157.33,157.8,156.17,156.3,1944089.0,154.6356,155.0976,153.4955,153.6232,1944089.0
2022-02-24 10:25:00,156.28,156.43,155.38,155.85,1425349.0,153.6036,153.751,152.719,153.181,1425349.0
2022-02-24 10:30:00,155.86,156.3,155.43,155.94,1493738.0,153.1908,153.6232,152.7681,153.2694,1493738.0
2022-02-24 10:35:00,155.94,156.05,154.96,155.55,2007775.0,153.2694,153.3775,152.3062,152.8861,2007775.0
2022-02-24 10:40:00,155.55,155.74,155.04,155.57,1197463.0,152.8861,153.0728,152.3848,152.9057,1197463.0
2022-02-24 10:45:00,155.63,156.51,155.5,156.23,1594038.0,152.9647,153.8297,152.8369,153.5544,1594038.0
2022-02-24 10:50:00,156.21,156.73,155.86,156.55,1234101.0,153.5348,154.0459,153.1908,153.869,1234101.0
2022-02-24 10:55:00,156.58,157.3,156.58,156.91,1376180.0,153.8985,154.6061,153.8985,154.2228,1376180.0
2022-02-24 11:00:00,156.91,157.47,156.78,156.97,1141349.0,154.2228,154.7732,154.095,154.2818,1141349.0
2022-02-24 11:05:00,156.97,157.64,156.73,157.61,1144670.0,154.2818,154.9403,154.0459,154.9108,1144670.0
2022-02-24 11:10:00,157.63,158.08,157.35,157.88,1258465.0,154.9305,155.3728,154.6553,155.1762,1258465.0
2022-02-24 11:15:00,157.88,158.68,157.69,158.66,1334519.0,155.1762,155.9625,154.9894,155.9428,1334519.0
2022-02-24 11:20:00,158.67,158.68,157.92,157.98,1201572.0,155.9527,155.9625,155.2155,155.2745,1201572.0
2022-02-24 11:25:00,157.98,158.28,157.73,158.03,894627.0,155.2745,155.5693,155.0288,155.3236,894627.0
2022-02-24 11:30:00,158.04,158.46,157.72,157.96,914099.0,155.3334,155.7463,155.0189,155.2548,914099.0
2022-02-24 11:35:00,157.97,158.36,157.73,158.29,792702.0,155.2646,155.648,155.0288,155.5792,792702.0
2022-02-24 11:40:00,158.3,158.39,157.51,157.59,831083.0,155.589,155.6775,154.8125,154.8912,831083.0
2022-02-24 11:45:00,157.59,157.79,157.34,157.58,733797.0,154.8912,155.0877,154.6454,154.8813,733797.0
2022-02-24 11:50:00,157.58,157.98,157.53,157.93,833171.0,154.8813,155.2745,154.8322,155.2253,833171.0
2022-02-24 11:55:00,157.94,158.48,157.69,158.44,818074.0,155.2352,155.7659,154.9894,155.7266,818074.0
2022-02-24 12:00:00,158.43,158.73,158.24,158.73,805316.0,155.7168,156.0116,155.53,156.0116,805316.0
2022-02-24 12:05:00,158.74,158.83,158.28,158.33,854709.0,156.0215,156.1099,155.5693,155.6185,854709.0
2022-02-24 12:10:00,158.36,158.49,157.5,157.56,835001.0,155.648,155.7757,154.8027,154.8617,835001.0
2022-02-24 12:15:00,157.55,157.66,157.3,157.4,874787.0,154.8518,154.96,154.6061,154.7044,874787.0
2022-02-24 12:20:00,157.42,157.45,156.8,156.96,864376.0,154.7241,154.7536,154.1147,154.2719,864376.0
2022-02-24 12:25:00,156.96,157.31,156.89,157.26,713433.0,154.2719,154.6159,154.2031,154.5668,713433.0
2022-02-24 12:30:00,157.25,157.51,156.7,157.02,793015.0,154.557,154.8125,154.0164,154.3309,793015.0
2022-02-24 12:35:00,157.01,157.82,157.0,157.81,621170.0,154.3211,155.1172,154.3113,155.1074,621170.0
2022-02-24 12:40:00,157.78,158.21,157.78,157.94,721065.0,155.0779,155.5005,155.0779,155.2352,721065.0
2022-02-24 12:45:00,157.93,158.2,157.79,157.99,1135744.0,155.2253,155.4907,155.0877,155.2843,1135744.0
2022-02-24 12:50:00,157.98,158.12,157.64,157.82,644298.0,155.2745,155.4121,154.9403,155.1172,644298.0
2022-02-24 12:55:00,157.83,158.0,157.04,157.18,689496.0,155.127,155.2941,154.3506,154.4882,689496.0
2022-02-24 13:00:00,157.16,157.24,156.91,157.15,633805.0,154.4685,154.5471,154.2228,154.4587,633805.0
2022-02-24 13:05:00,157.14,157.73,157.01,157.7,636747.0,154.4489,155.0288,154.3211,154.9993,636747.0
2022-02-24 13:10:00,157.69,158.42,157.56,158.42,738300.0,154.9894,155.7069,154.8617,155.7069,738300.0
2022-02-24 13:15:00,158.41,158.63,157.98,158.51,621849.0,155.6971,155.9133,155.2745,155.7954,621849.0
2022-02-24 13:20:00,158.51,158.68,158.22,158.26,632007.0,155.7954,155.9625,155.5104,155.5497,632007.0
2022-02-24 13:25:00,158.28,158.45,157.86,157.91,527726.0,155.5693,155.7364,155.1565,155.2057,527726.0
2022-02-24 13:30:00,157.92,158.38,157.87,158.15,505585.0,155.2155,155.6676,155.1664,155.4416,505585.0
2022-02-24 13:35:00,158.15,158.96,158.02,158.86,843392.0,155.4416,156.2377,155.3138,156.1394,843392.0
2022-02-24 13:40:00,158.87,159.03,158.54,158.56,681098.0,156.1492,156.3065,155.8249,155.8445,681098.0
2022-02-24 13:45:00,158.57,159.77,158.25,159.73,1121225.0,155.8544,157.0338,155.5399,156.9945,1121225.0
2022-02-24 13:50:00,159.73,159.93,159.3,159.51,1065609.0,156.9945,157.1911,156.5719,156.7783,1065609.0
2022-02-24 13:55:00,159.5,159.63,158.61,158.84,867131.0,156.7684,156.8962,155.8937,156.1197,867131.0
2022-02-24 14:00:00,158.83,159.0,158.46,158.82,783437.0,156.1099,156.277,155.7463,156.1001,783437.0
2022-02-24 14:05:00,158.84,159.11,158.29,158.47,860275.0,156.1197,156.3851,155.5792,155.7561,860275.0
2022-02-24 14:10:00,158.53,159.2,158.46,159.08,820879.0,155.8151,156.4736,155.7463,156.3556,820879.0
2022-02-24 14:15:00,159.06,159.68,159.04,159.64,758964.0,156.336,156.9454,156.3163,156.906,758964.0
2022-02-24 14:20:00,159.64,159.81,159.26,159.44,665635.0,156.906,157.0731,156.5326,156.7095,665635.0
2022-02-24 14:25:00,159.46,159.65,159.16,159.51,589352.0,156.7291,156.9159,156.4343,156.7783,589352.0
2022-02-24 14:30:00,159.5,160.45,159.47,160.38,1441397.0,156.7684,157.7022,156.739,157.6334,1441397.0
2022-02-24 14:35:00,160.39,160.91,160.38,160.75,1155194.0,157.6432,158.1543,157.6334,157.997,1155194.0
2022-02-24 14:40:00,160.75,160.9,160.26,160.49,888772.0,157.997,158.1445,157.5154,157.7415,888772.0
2022-02-24 14:45:00,160.5,160.85,160.38,160.79,847702.0,157.7513,158.0953,157.6334,158.0364,847702.0
2022-02-24 14:50:00,160.77,160.91,160.48,160.84,715499.0,158.0167,158.1543,157.7317,158.0855,715499.0
2022-02-24 14:55:00,160.83,160.87,160.32,160.49,703629.0,158.0757,158.115,157.5744,157.7415,703629.0
2022-02-24 15:00:00,160.5,160.95,160.27,160.88,991441.0,157.7513,158.1936,157.5253,158.1248,991441.0
2022-02-24 15:05:00,160.88,160.92,160.44,160.45,753103.0,158.1248,158.1641,157.6923,157.7022,753103.0
2022-02-24 15:10:00,160.44,160.81,160.36,160.79,928996.0,157.6923,158.056,157.6137,158.0364,928996.0
2022-02-24 15:15:00,160.79,161.09,160.67,161.07,949473.0,158.0364,158.3312,157.9184,158.3116,949473.0
2022-02-24 15:20:00,161.06,161.14,160.67,161.03,805407.0,158.3017,158.3804,157.9184,158.2722,805407.0
2022-02-24 15:25:00,161.02,161.11,160.3,160.35,867062.0,158.2624,158.3509,157.5547,157.6039,867062.0
2022-02-24 15:30:00,160.35,161.8,160.3,161.8,1075662.0,157.6039,159.0291,157.5547,159.0291,1075662.0
2022-02-24 15:35:00,161.79,161.98,161.6,161.82,1199767.0,159.0192,159.206,158.8325,159.0487,1199767.0
2022-02-24 15:40:00,161.82,162.06,161.44,161.48,1231561.0,159.0487,159.2846,158.6752,158.7145,1231561.0
2022-02-24 15:45:00,161.48,161.79,161.27,161.4,1421310.0,158.7145,159.0192,158.5081,158.6359,1421310.0
2022-02-24 15:50:00,161.41,162.65,161.41,162.54,2483649.0,158.6457,159.8645,158.6457,159.7564,2483649.0
2022-02-24 15:55:00,162.55,162.85,162.12,162.77,4182589.0,159.7662,160.0611,159.3436,159.9824,4182589.0
2022-02-25 09:30:00,163.83,164.0,161.99,162.56,2917135.0,161.0243,161.1914,159.2158,159.776,2917135.0
2022-02-25 09:35:00,162.54,162.93,162.13,162.47,1907024.0,159.7564,160.1397,159.3534,159.6876,1907024.0
2022-02-25 09:40:00,162.47,162.8,161.67,161.89,1677025.0,159.6876,160.0119,158.9013,159.1175,1677025.0
2022-02-25 09:45:00,161.88,162.32,161.68,162.15,1272920.0,159.1077,159.5401,158.9111,159.3731,1272920.0
2022-02-25 09:50:00,162.15,162.31,161.62,161.78,1163819.0,159.3731,159.5303,158.8521,159.0094,1163819.0
2022-02-25 09:55:00,161.8,161.98,161.12,161.26,1124580.0,159.0291,159.206,158.3607,158.4983,1124580.0
2022-02-25 10:00:00,161.24,161.46,160.87,161.03,1189042.0,158.4786,158.6949,158.115,158.2722,1189042.0
2022-02-25 10:05:00,161.04,161.8,161.04,161.62,1023862.0,158.2821,159.0291,158.2821,158.8521,1023862.0
2022-02-25 10:10:00,161.62,161.86,161.2,161.3,994055.0,158.8521,159.088,158.4393,158.5376,994055.0
2022-02-25 10:15:00,161.31,161.64,160.92,161.51,1036530.0,158.5474,158.8718,158.1641,158.744,1036530.0
2022-02-25 10:20:00,161.52,162.16,161.41,161.95,1279583.0,158.7539,159.3829,158.6457,159.1765,1279583.0
2022-02-25 10:25:00,161.97,162.34,161.87,162.14,1086279.0,159.1961,159.5598,159.0979,159.3632,1086279.0
2022-02-25 10:30:00,162.13,162.29,161.74,161.99,942269.0,159.3534,159.5107,158.9701,159.2158,942269.0
2022-02-25 10:35:00,161.98,162.07,161.6,161.8,659078.0,159.206,159.2944,158.8325,159.0291,659078.0
2022-02-25 10:40:00,161.81,162.59,161.81,162.59,1053567.0,159.0389,159.8055,159.0389,159.8055,1053567.0
2022-02-25 10:45:00,162.59,163.19,162.47,163.09,1079006.0,159.8055,160.3953,159.6876,160.297,1079006.0
2022-02-25 10:50:00,163.08,163.36,162.91,163.11,1045184.0,160.2871,160.5623,160.12,160.3166,1045184.0
2022-02-25 10:55:00,163.11,163.54,162.97,163.16,1421461.0,160.3166,160.7393,160.179,160.3658,1421461.0
2022-02-25 11:00:00,163.15,163.38,162.82,163.32,1320015.0,160.3559,160.582,160.0316,160.523,1320015.0
2022-02-25 11:05:00,163.33,163.38,162.9,163.36,802769.0,160.5329,160.582,160.1102,160.5623,802769.0
2022-02-25 11:10:00,163.35,163.99,163.2,163.83,907602.0,160.5525,161.1815,160.4051,161.0243,907602.0
2022-02-25 11:15:00,163.82,164.37,163.74,164.33,1177347.0,161.0145,161.555,160.9358,161.5157,1177347.0
2022-02-25 11:20:00,164.33,164.51,164.22,164.25,926243.0,161.5157,161.6926,161.4076,161.4371,926243.0
2022-02-25 11:25:00,164.26,164.35,163.78,164.03,910099.0,161.4469,161.5354,160.9751,161.2209,910099.0
2022-02-25 11:30:00,164.04,164.28,163.86,164.25,706692.0,161.2307,161.4666,161.0538,161.4371,706692.0
2022-02-25 11:35:00,164.26,164.35,163.92,164.23,794581.0,161.4469,161.5354,161.1127,161.4174,794581.0
2022-02-25 11:40:00,164.24,164.42,164.0,164.2,648541.0,161.4273,161.6042,161.1914,161.388,648541.0
2022-02-25 11:45:00,164.2,164.4,164.16,164.39,713219.0,161.388,161.5845,161.3486,161.5747,713219.0
2022-02-25 11:50:00,164.39,164.5,163.95,164.39,870941.0,161.5747,161.6828,161.1422,161.5747,870941.0
2022-02-25 11:55:00,164.37,164.65,164.35,164.57,991088.0,161.555,161.8302,161.5354,161.7516,991088.0
2022-02-25 12:00:00,164.58,164.84,164.47,164.67,698635.0,161.7614,162.017,161.6533,161.8499,698635.0
2022-02-25 12:05:00,164.67,164.69,164.43,164.47,650354.0,161.8499,161.8696,161.614,161.6533,650354.0
2022-02-25 12:10:00,164.48,164.59,164.22,164.28,687107.0,161.6632,161.7713,161.4076,161.4666,687107.0
2022-02-25 12:15:00,164.28,164.42,164.17,164.24,635563.0,161.4666,161.6042,161.3585,161.4273,635563.0
2022-02-25 12:20:00,164.24,164.27,164.01,164.13,611507.0,161.4273,161.4568,161.2012,161.3192,611507.0
2022-02-25 12:25:00,164.11,164.4,164.04,164.3,671181.0,161.2995,161.5845,161.2307,161.4862,671181.0
2022-02-25 12:30:00,164.3,164.76,164.3,164.74,789306.0,161.4862,161.9384,161.4862,161.9187,789306.0
2022-02-25 12:35:00,164.74,164.82,164.51,164.57,582246.0,161.9187,161.9973,161.6926,161.7516,582246.0
2022-02-25 12:40:00,164.57,164.75,164.54,164.7,483247.0,161.7516,161.9285,161.7221,161.8794,483247.0
2022-02-25 12:45:00,164.7,164.81,164.45,164.46,499479.0,161.8794,161.9875,161.6337,161.6435,499479.0
2022-02-25 12:50:00,164.47,164.47,164.08,164.1,813001.0,161.6533,161.6533,161.27,161.2897,813001.0
2022-02-25 12:55:00,164.11,164.18,163.85,164.08,795304.0,161.2995,161.3683,161.0439,161.27,795304.0
2022-02-25 13:00:00,164.08,164.33,164.01,164.16,653697.0,161.27,161.5157,161.2012,161.3486,653697.0
2022-02-25 13:05:00,164.17,164.19,163.79,163.85,564338.0,161.3585,161.3781,160.985,161.0439,564338.0
2022-02-25 13:10:00,163.85,164.12,163.48,164.03,1248871.0,161.0439,161.3093,160.6803,161.2209,1248871.0
2022-02-25 13:15:00,164.02,164.36,163.84,164.33,780208.0,161.211,161.5452,161.0341,161.5157,780208.0
2022-02-25 13:20:00,164.34,164.44,164.16,164.4,583570.0,161.5256,161.6238,161.3486,161.5845,583570.0
2022-02-25 13:25:00,164.4,164.62,164.39,164.49,711502.0,161.5845,161.8008,161.5747,161.673,711502.0
2022-02-25 13:30:00,164.49,164.8,164.46,164.69,508267.0,161.673,161.9777,161.6435,161.8696,508267.0
2022-02-25 13:35:00,164.7,164.77,164.46,164.69,434420.0,161.8794,161.9482,161.6435,161.8696,434420.0
2022-02-25 13:40:00,164.69,165.01,164.67,164.92,855520.0,161.8696,162.1841,161.8499,162.0956,855520.0
2022-02-25 13:45:00,164.91,164.94,164.68,164.84,611174.0,162.0858,162.1153,161.8597,162.017,611174.0
2022-02-25 13:50:00,164.84,165.0,164.8,164.81,460470.0,162.017,162.1743,161.9777,161.9875,460470.0
2022-02-25 13:55:00,164.81,164.84,164.3,164.55,892285.0,161.9875,162.017,161.4862,161.732,892285.0
2022-02-25 14:00:00,164.56,165.01,164.29,164.81,795916.0,161.7418,162.1841,161.4764,161.9875,795916.0
2022-02-25 14:05:00,164.81,164.88,164.35,164.45,532073.0,161.9875,162.0563,161.5354,161.6337,532073.0
2022-02-25 14:10:00,164.45,164.57,164.14,164.45,604486.0,161.6337,161.7516,161.329,161.6337,604486.0
2022-02-25 14:15:00,164.45,164.66,164.45,164.58,439202.0,161.6337,161.8401,161.6337,161.7614,439202.0
2022-02-25 14:20:00,164.57,164.91,164.5,164.89,623270.0,161.7516,162.0858,161.6828,162.0661,623270.0
2022-02-25 14:25:00,164.89,164.91,164.7,164.78,495956.0,162.0661,162.0858,161.8794,161.958,495956.0
2022-02-25 14:30:00,164.78,165.0,164.4,164.51,788089.0,161.958,162.1743,161.5845,161.6926,788089.0
2022-02-25 14:35:00,164.51,164.83,164.51,164.68,559109.0,161.6926,162.0072,161.6926,161.8597,559109.0
2022-02-25 14:40:00,164.68,164.88,164.5,164.78,576426.0,161.8597,162.0563,161.6828,161.958,576426.0
2022-02-25 14:45:00,164.78,164.8,164.47,164.49,500149.0,161.958,161.9777,161.6533,161.673,500149.0
2022-02-25 14:50:00,164.49,164.53,164.02,164.31,766856.0,161.673,161.7123,161.211,161.4961,766856.0
2022-02-25 14:55:00,164.32,164.64,164.27,164.43,706002.0,161.5059,161.8204,161.4568,161.614,706002.0
2022-02-25 15:00:00,164.43,164.43,163.98,164.16,586552.0,161.614,161.614,161.1717,161.3486,586552.0
2022-02-25 15:05:00,164.17,164.36,164.02,164.22,713191.0,161.3585,161.5452,161.211,161.4076,713191.0
2022-02-25 15:10:00,164.22,164.39,164.03,164.37,577368.0,161.4076,161.5747,161.2209,161.555,577368.0
2022-02-25 15:15:00,164.37,164.75,164.27,164.45,900619.0,161.555,161.9285,161.4568,161.6337,900619.0
2022-02-25 15:20:00,164.45,164.99,164.37,164.89,913151.0,161.6337,162.1644,161.555,162.0661,913151.0
2022-02-25 15:25:00,164.88,164.99,164.59,164.68,758687.0,162.0563,162.1644,161.7713,161.8597,758687.0
2022-02-25 15:30:00,164.68,164.95,164.57,164.61,881934.0,161.8597,162.1251,161.7516,161.7909,881934.0
2022-02-25 15:35:00,164.63,164.78,164.5,164.77,784695.0,161.8106,161.958,161.6828,161.9482,784695.0
2022-02-25 15:40:00,164.76,165.0,164.54,164.95,1192335.0,161.9384,162.1743,161.7221,162.1251,1192335.0
2022-02-25 15:45:00,164.92,165.04,164.65,164.68,1388724.0,162.0956,162.2136,161.8302,161.8597,1388724.0
2022-02-25 15:50:00,164.69,165.12,164.45,164.73,1828604.0,161.8696,162.2922,161.6337,161.9089,1828604.0
2022-02-25 15:55:00,164.73,164.95,164.59,164.87,2636760.0,161.9089,162.1251,161.7713,162.0465,2636760.0
2022-02-28 09:30:00,162.97,164.01,162.78,163.49,2621439.0,160.179,161.2012,159.9923,160.6901,2621439.0
2022-02-28 09:35:00,163.48,164.55,163.21,163.75,1788451.0,160.6803,161.732,160.4149,160.9457,1788451.0
2022-02-28 09:40:00,163.75,163.8,163.26,163.5,1287403.0,160.9457,160.9948,160.4641,160.6999,1287403.0
2022-02-28 09:45:00,163.5,164.19,163.48,163.86,1093576.0,160.6999,161.3781,160.6803,161.0538,1093576.0
2022-02-28 09:50:00,163.85,164.54,163.67,164.27,1029324.0,161.0439,161.7221,160.867,161.4568,1029324.0
2022-02-28 09:55:00,164.27,164.81,164.14,164.74,1158430.0,161.4568,161.9875,161.329,161.9187,1158430.0
2022-02-28 10:00:00,164.74,164.85,163.98,164.16,1075955.0,161.9187,162.0268,161.1717,161.3486,1075955.0
2022-02-28 10:05:00,164.16,164.29,163.59,163.77,903271.0,161.3486,161.4764,160.7884,160.9653,903271.0
2022-02-28 10:10:00,163.77,163.85,163.29,163.38,881743.0,160.9653,161.0439,160.4935,160.582,881743.0
2022-02-28 10:15:00,163.38,163.5,163.19,163.4,745572.0,160.582,160.6999,160.3953,160.6017,745572.0
2022-02-28 10:20:00,163.39,163.79,163.33,163.71,765629.0,160.5918,160.985,160.5329,160.9063,765629.0
2022-02-28 10:25:00,163.7,163.96,163.52,163.78,665380.0,160.8965,161.1521,160.7196,160.9751,665380.0
2022-02-28 10:30:00,163.78,164.35,163.75,164.11,883598.0,160.9751,161.5354,160.9457,161.2995,883598.0
2022-02-28 10:35:00,164.11,164.65,164.11,164.36,1001847.0,161.2995,161.8302,161.2995,161.5452,1001847.0
2022-02-28 10:40:00,164.38,164.81,164.28,164.62,1125040.0,161.5649,161.9875,161.4666,161.8008,1125040.0
2022-02-28 10:45:00,164.61,164.85,164.43,164.55,777113.0,161.7909,162.0268,161.614,161.732,777113.0
2022-02-28 10:50:00,164.56,164.82,164.4,164.58,660436.0,161.7418,161.9973,161.5845,161.7614,660436.0
2022-02-28 10:55:00,164.57,165.14,164.57,164.84,1063616.0,161.7516,162.3119,161.7516,162.017,1063616.0
2022-02-28 11:00:00,164.86,165.02,164.66,164.91,576573.0,162.0367,162.1939,161.8401,162.0858,576573.0
2022-02-28 11:05:00,164.91,164.93,164.67,164.87,547775.0,162.0858,162.1055,161.8499,162.0465,547775.0
2022-02-28 11:10:00,164.87,165.01,164.7,164.76,570251.0,162.0465,162.1841,161.8794,161.9384,570251.0
2022-02-28 11:15:00,164.76,165.23,164.69,165.01,647674.0,161.9384,162.4003,161.8696,162.1841,647674.0
2022-02-28 11:20:00,165.02,165.23,164.94,165.13,590222.0,162.1939,162.4003,162.1153,162.302,590222.0
2022-02-28 11:25:00,165.12,165.22,164.9,165.08,715800.0,162.2922,162.3905,162.076,162.2529,715800.0
2022-02-28 11:30:00,165.07,165.42,164.99,165.17,691721.0,162.2431,162.5871,162.1644,162.3413,691721.0
2022-02-28 11:35:00,165.17,165.26,164.91,165.03,759659.0,162.3413,162.4298,162.0858,162.2037,759659.0
2022-02-28 11:40:00,165.03,165.22,164.83,165.14,575708.0,162.2037,162.3905,162.0072,162.3119,575708.0
2022-02-28 11:45:00,165.15,165.26,164.6,164.7,861899.0,162.3217,162.4298,161.7811,161.8794,861899.0
2022-02-28 11:50:00,164.69,164.91,164.61,164.83,550790.0,161.8696,162.0858,161.7909,162.0072,550790.0
2022-02-28 11:55:00,164.85,165.08,164.83,164.96,442229.0,162.0268,162.2529,162.0072,162.1349,442229.0
2022-02-28 12:00:00,164.96,165.23,164.91,165.06,487183.0,162.1349,162.4003,162.0858,162.2332,487183.0
2022-02-28 12:05:00,165.06,165.07,164.34,164.38,722105.0,162.2332,162.2431,161.5256,161.5649,722105.0
2022-02-28 12:10:00,164.39,164.42,164.01,164.24,650551.0,161.5747,161.6042,161.2012,161.4273,650551.0
2022-02-28 12:15:00,164.23,164.35,163.99,164.25,769987.0,161.4174,161.5354,161.1815,161.4371,769987.0
2022-02-28 12:20:00,164.26,164.47,164.0,164.12,643030.0,161.4469,161.6533,161.1914,161.3093,643030.0
2022-02-28 12:25:00,164.14,164.31,164.13,164.3,321364.0,161.329,161.4961,161.3192,161.4862,321364.0
2022-02-28 12:30:00,164.3,164.42,163.99,164.42,575204.0,161.4862,161.6042,161.1815,161.6042,575204.0
2022-02-28 12:35:00,164.42,164.51,164.12,164.14,644976.0,161.6042,161.6926,161.3093,161.329,644976.0
2022-02-28 12:40:00,164.15,164.25,163.94,163.99,526731.0,161.3388,161.4371,161.1324,161.1815,526731.0
2022-02-28 12:45:00,163.99,164.05,163.81,164.04,386506.0,161.1815,161.2405,161.0046,161.2307,386506.0
2022-02-28 12:50:00,164.03,164.06,163.74,163.86,454538.0,161.2209,161.2504,160.9358,161.0538,454538.0
2022-02-28 12:55:00,163.84,164.12,163.71,164.11,513474.0,161.0341,161.3093,160.9063,161.2995,513474.0
2022-02-28 13:00:00,164.1,164.64,163.99,164.62,603176.0,161.2897,161.8204,161.1815,161.8008,603176.0
2022-02-28 13:05:00,164.63,164.83,164.47,164.78,463981.0,161.8106,162.0072,161.6533,161.958,463981.0
2022-02-28 13:10:00,164.78,164.95,164.69,164.78,355233.0,161.958,162.1251,161.8696,161.958,355233.0
2022-02-28 13:15:00,164.78,164.82,164.1,164.22,638330.0,161.958,161.9973,161.2897,161.4076,638330.0
2022-02-28 13:20:00,164.2,164.21,163.8,163.9,539767.0,161.388,161.3978,160.9948,161.0931,539767.0
2022-02-28 13:25:00,163.89,164.17,163.82,164.07,565484.0,161.0833,161.3585,161.0145,161.2602,565484.0
2022-02-28 13:30:00,164.06,164.19,163.79,163.87,531890.0,161.2504,161.3781,160.985,161.0636,531890.0
2022-02-28 13:35:00,163.86,164.19,163.77,164.13,360062.0,161.0538,161.3781,160.9653,161.3192,360062.0
2022-02-28 13:40:00,164.12,164.35,163.98,164.09,467058.0,161.3093,161.5354,161.1717,161.2798,467058.0
2022-02-28 13:45:00,164.09,164.16,163.82,164.13,449680.0,161.2798,161.3486,161.0145,161.3192,449680.0
2022-02-28 13:50:00,164.13,164.65,164.13,164.55,531141.0,161.3192,161.8302,161.3192,161.732,531141.0
2022-02-28 13:55:00,164.54,164.55,164.1,164.26,409091.0,161.7221,161.732,161.2897,161.4469,409091.0
2022-02-28 14:00:00,164.26,164.26,163.36,163.39,729683.0,161.4469,161.4469,160.5623,160.5918,729683.0
2022-02-28 14:05:00,163.4,163.49,162.81,162.88,820888.0,160.6017,160.6901,160.0218,160.0906,820888.0
2022-02-28 14:10:00,162.9,163.08,162.75,163.02,704477.0,160.1102,160.2871,159.9628,160.2282,704477.0
2022-02-28 14:15:00,163.02,163.29,162.83,163.26,640196.0,160.2282,160.4935,160.0414,160.4641,640196.0
2022-02-28 14:20:00,163.27,163.3,162.52,162.56,697127.0,160.4739,160.5034,159.7367,159.776,697127.0
2022-02-28 14:25:00,162.58,162.95,162.56,162.83,457612.0,159.7957,160.1594,159.776,160.0414,457612.0
2022-02-28 14:30:00,162.82,162.99,162.63,162.71,551211.0,160.0316,160.1987,159.8448,159.9235,551211.0
2022-02-28 14:35:00,162.72,162.96,162.43,162.56,615526.0,159.9333,160.1692,159.6483,159.776,615526.0
2022-02-28 14:40:00,162.55,163.32,162.53,163.21,709219.0,159.7662,160.523,159.7466,160.4149,709219.0
2022-02-28 14:45:00,163.21,163.34,163.01,163.16,573774.0,160.4149,160.5427,160.2183,160.3658,573774.0
2022-02-28 14:50:00,163.15,163.24,163.0,163.21,326671.0,160.3559,160.4444,160.2085,160.4149,326671.0
2022-02-28 14:55:00,163.21,163.65,163.18,163.43,553186.0,160.4149,160.8474,160.3854,160.6311,553186.0
2022-02-28 15:00:00,163.42,163.54,163.28,163.4,443814.0,160.6213,160.7393,160.4837,160.6017,443814.0
2022-02-28 15:05:00,163.4,163.48,162.9,163.43,670026.0,160.6017,160.6803,160.1102,160.6311,670026.0
2022-02-28 15:10:00,163.43,163.48,163.0,163.24,488196.0,160.6311,160.6803,160.2085,160.4444,488196.0
2022-02-28 15:15:00,163.24,163.65,163.17,163.42,645935.0,160.4444,160.8474,160.3756,160.6213,645935.0
2022-02-28 15:20:00,163.42,164.08,163.42,163.95,841289.0,160.6213,161.27,160.6213,161.1422,841289.0
2022-02-28 15:25:00,163.94,164.18,163.75,163.82,810123.0,161.1324,161.3683,160.9457,161.0145,810123.0
2022-02-28 15:30:00,163.81,163.81,162.97,162.99,1200434.0,161.0046,161.0046,160.179,160.1987,1200434.0
2022-02-28 15:35:00,162.99,163.07,162.64,162.87,1193632.0,160.1987,160.2773,159.8547,160.0807,1193632.0
2022-02-28 15:40:00,162.88,163.71,162.87,163.57,1283323.0,160.0906,160.9063,160.0807,160.7687,1283323.0
2022-02-28 15:45:00,163.56,164.27,163.55,164.12,1492357.0,160.7589,161.4568,160.7491,161.3093,1492357.0
2022-02-28 15:50:00,164.11,164.91,164.11,164.86,2067218.0,161.2995,162.0858,161.2995,162.0367,2067218.0
2022-02-28 15:55:00,164.86,165.4,164.54,164.96,3699214.0,162.0367,162.5674,161.7221,162.1349,3699214.0
2022-03-01 09:30:00,164.7,165.8,164.56,165.78,2891508.0,161.8794,162.9606,161.7418,162.9409,2891508.0
2022-03-01 09:35:00,165.78,166.51,165.58,166.25,2051782.0,162.9409,163.6584,162.7443,163.4028,2051782.0
2022-03-01 09:40:00,166.27,166.4,165.61,165.78,1406835.0,163.4225,163.5503,162.7738,162.9409,1406835.0
2022-03-01 09:45:00,165.79,166.41,165.56,166.36,1451210.0,162.9507,163.5601,162.7247,163.511,1451210.0
2022-03-01 09:50:00,166.36,166.51,165.45,165.81,1586044.0,163.511,163.6584,162.6165,162.9704,1586044.0
2022-03-01 09:55:00,165.82,166.04,165.41,165.73,1114981.0,162.9802,163.1964,162.5772,162.8918,1114981.0
2022-03-01 10:00:00,165.75,166.34,165.45,165.6,1268454.0,162.9114,163.4913,162.6165,162.764,1268454.0
2022-03-01 10:05:00,165.59,165.84,165.45,165.48,998726.0,162.7541,162.9999,162.6165,162.646,998726.0
2022-03-01 10:10:00,165.49,165.49,164.94,165.34,1225943.0,162.6559,162.6559,162.1153,162.5084,1225943.0
2022-03-01 10:15:00,165.36,166.37,165.31,166.25,1252336.0,162.5281,163.5208,162.4789,163.4028,1252336.0
2022-03-01 10:20:00,166.26,166.6,165.97,166.06,1162477.0,163.4127,163.7469,163.1276,163.2161,1162477.0
2022-03-01 10:25:00,166.07,166.32,165.9,166.15,929949.0,163.2259,163.4716,163.0588,163.3046,929949.0
2022-03-01 10:30:00,166.16,166.43,165.78,165.92,1051488.0,163.3144,163.5798,162.9409,163.0785,1051488.0
2022-03-01 10:35:00,165.93,166.04,165.48,165.59,765330.0,163.0883,163.1964,162.646,162.7541,765330.0
2022-03-01 10:40:00,165.59,165.61,164.99,165.03,1016830.0,162.7541,162.7738,162.1644,162.2037,1016830.0
2022-03-01 10:45:00,165.03,165.35,164.99,165.31,773659.0,162.2037,162.5183,162.1644,162.4789,773659.0
2022-03-01 10:50:00,165.32,165.65,165.11,165.39,862879.0,162.4888,162.8131,162.2824,162.5576,862879.0
2022-03-01 10:55:00,165.38,165.39,164.97,165.16,795173.0,162.5477,162.5576,162.1448,162.3315,795173.0
2022-03-01 11:00:00,165.17,165.55,165.04,165.39,760034.0,162.3413,162.7148,162.2136,162.5576,760034.0
2022-03-01 11:05:00,165.39,165.5,165.08,165.31,693239.0,162.5576,162.6657,162.2529,162.4789,693239.0
2022-03-01 11:10:00,165.33,165.65,165.21,165.61,748057.0,162.4986,162.8131,162.3807,162.7738,748057.0
2022-03-01 11:15:00,165.61,165.75,165.24,165.31,737224.0,162.7738,162.9114,162.4101,162.4789,737224.0
2022-03-01 11:20:00,165.31,165.49,165.15,165.27,481428.0,162.4789,162.6559,162.3217,162.4396,481428.0
2022-03-01 11:25:00,165.25,165.29,164.66,164.84,789710.0,162.42,162.4593,161.8401,162.017,789710.0
2022-03-01 11:30:00,164.85,164.88,164.11,164.19,1129533.0,162.0268,162.0563,161.2995,161.3781,1129533.0
2022-03-01 11:35:00,164.21,164.3,163.93,164.09,941323.0,161.3978,161.4862,161.1226,161.2798,941323.0
2022-03-01 11:40:00,164.09,164.24,163.78,164.07,656234.0,161.2798,161.4273,160.9751,161.2602,656234.0
2022-03-01 11:45:00,164.07,164.07,163.51,163.77,846730.0,161.2602,161.2602,160.7098,160.9653,846730.0
2022-03-01 11:50:00,163.77,163.83,163.53,163.61,555725.0,160.9653,161.0243,160.7294,160.8081,555725.0
2022-03-01 11:55:00,163.61,163.73,163.31,163.58,708327.0,160.8081,160.926,160.5132,160.7786,708327.0
2022-03-01 12:00:00,163.59,163.71,163.38,163.45,554386.0,160.7884,160.9063,160.582,160.6508,554386.0
2022-03-01 12:05:00,163.46,163.57,163.1,163.18,681678.0,160.6606,160.7687,160.3068,160.3854,681678.0
2022-03-01 12:10:00,163.17,163.64,163.02,163.59,700543.0,160.3756,160.8375,160.2282,160.7884,700543.0
2022-03-01 12:15:00,163.58,164.02,163.51,163.92,875274.0,160.7786,161.211,160.7098,161.1127,875274.0
2022-03-01 12:20:00,163.92,164.03,163.7,163.81,517011.0,161.1127,161.2209,160.8965,161.0046,517011.0
2022-03-01 12:25:00,163.82,164.05,163.68,163.93,495808.0,161.0145,161.2405,160.8769,161.1226,495808.0
2022-03-01 12:30:00,163.91,164.26,163.78,163.97,526265.0,161.1029,161.4469,160.9751,161.1619,526265.0
2022-03-01 12:35:00,163.96,164.02,163.6,163.64,451732.0,161.1521,161.211,160.7982,160.8375,451732.0
2022-03-01 12:40:00,163.65,164.06,163.64,164.06,436711.0,160.8474,161.2504,160.8375,161.2504,436711.0
2022-03-01 12:45:00,164.04,164.28,163.87,164.23,516789.0,161.2307,161.4666,161.0636,161.4174,516789.0
2022-03-01 12:50:00,164.23,164.4,164.08,164.2,526883.0,161.4174,161.5845,161.27,161.388,526883.0
2022-03-01 12:55:00,164.2,164.24,163.92,164.11,467575.0,161.388,161.4273,161.1127,161.2995,467575.0
2022-03-01 13:00:00,164.1,164.4,164.01,164.17,487938.0,161.2897,161.5845,161.2012,161.3585,487938.0
2022-03-01 13:05:00,164.16,164.21,163.66,163.81,551375.0,161.3486,161.3978,160.8572,161.0046,551375.0
2022-03-01 13:10:00,163.81,163.88,163.31,163.41,518582.0,161.0046,161.0734,160.5132,160.6115,518582.0
2022-03-01 13:15:00,163.39,163.54,163.24,163.39,551839.0,160.5918,160.7393,160.4444,160.5918,551839.0
2022-03-01 13:20:00,163.39,163.51,163.05,163.07,488489.0,160.5918,160.7098,160.2576,160.2773,488489.0
2022-03-01 13:25:00,163.07,163.12,162.52,162.55,846419.0,160.2773,160.3264,159.7367,159.7662,846419.0
2022-03-01 13:30:00,162.55,162.92,162.51,162.71,651771.0,159.7662,160.1299,159.7269,159.9235,651771.0
2022-03-01 13:35:00,162.7,163.15,162.54,163.1,611165.0,159.9136,160.3559,159.7564,160.3068,611165.0
2022-03-01 13:40:00,163.1,163.17,162.87,162.99,531874.0,160.3068,160.3756,160.0807,160.1987,531874.0
2022-03-01 13:45:00,162.98,163.24,162.68,162.84,634517.0,160.1888,160.4444,159.894,160.0512,634517.0
2022-03-01 13:50:00,162.84,163.1,162.72,163.02,437983.0,160.0512,160.3068,159.9333,160.2282,437983.0
2022-03-01 13:55:00,163.01,163.21,162.92,162.99,421893.0,160.2183,160.4149,160.1299,160.1987,421893.0
2022-03-01 14:00:00,163.0,163.04,162.6,162.88,594050.0,160.2085,160.2478,159.8154,160.0906,594050.0
2022-03-01 14:05:00,162.87,163.07,162.77,162.87,443896.0,160.0807,160.2773,159.9824,160.0807,443896.0
2022-03-01 14:10:00,162.87,163.0,162.66,162.89,373878.0,160.0807,160.2085,159.8743,160.1004,373878.0
2022-03-01 14:15:00,162.88,163.27,162.59,163.08,664202.0,160.0906,160.4739,159.8055,160.2871,664202.0
2022-03-01 14:20:00,163.09,163.34,162.81,163.18,581990.0,160.297,160.5427,160.0218,160.3854,581990.0
2022-03-01 14:25:00,163.2,163.32,163.01,163.19,495210.0,160.4051,160.523,160.2183,160.3953,495210.0
2022-03-01 14:30:00,163.2,163.3,162.94,163.11,430921.0,160.4051,160.5034,160.1495,160.3166,430921.0
2022-03-01 14:35:00,163.11,163.51,163.03,163.46,517628.0,160.3166,160.7098,160.238,160.6606,517628.0
2022-03-01 14:40:00,163.45,163.51,163.2,163.32,488912.0,160.6508,160.7098,160.4051,160.523,488912.0
2022-03-01 14:45:00,163.33,163.36,162.97,163.09,494049.0,160.5329,160.5623,160.179,160.297,494049.0
2022-03-01 14:50:00,163.09,163.12,162.75,162.79,415201.0,160.297,160.3264,159.9628,160.0021,415201.0
2022-03-01 14:55:00,162.8,162.86,162.57,162.72,442354.0,160.0119,160.0709,159.7859,159.9333,442354.0
2022-03-01 15:00:00,162.72,163.55,162.63,163.53,703803.0,159.9333,160.7491,159.8448,160.7294,703803.0
2022-03-01 15:05:00,163.53,163.89,163.53,163.74,999176.0,160.7294,161.0833,160.7294,160.9358,999176.0
2022-03-01 15:10:00,163.74,163.79,163.27,163.46,534072.0,160.9358,160.985,160.4739,160.6606,534072.0
2022-03-01 15:15:00,163.46,163.6,163.15,163.22,648322.0,160.6606,160.7982,160.3559,160.4247,648322.0
2022-03-01 15:20:00,163.21,163.36,163.05,163.26,537977.0,160.4149,160.5623,160.2576,160.4641,537977.0
2022-03-01 15:25:00,163.27,163.27,162.85,162.87,555444.0,160.4739,160.4739,160.0611,160.0807,555444.0
2022-03-01 15:30:00,162.86,163.03,162.51,162.86,1009703.0,160.0709,160.238,159.7269,160.0709,1009703.0
2022-03-01 15:35:00,162.86,162.91,162.47,162.7,923310.0,160.0709,160.12,159.6876,159.9136,923310.0
2022-03-01 15:40:00,162.7,162.95,162.35,162.36,982748.0,159.9136,160.1594,159.5696,159.5795,982748.0
2022-03-01 15:45:00,162.36,162.42,162.0,162.06,1236198.0,159.5795,159.6384,159.2256,159.2846,1236198.0
2022-03-01 15:50:00,162.07,163.18,161.97,163.05,1765700.0,159.2944,160.3854,159.1961,160.2576,1765700.0
2022-03-01 15:55:00,163.03,163.63,162.78,163.17,2890194.0,160.238,160.8277,159.9923,160.3756,2890194.0
2022-03-02 09:30:00,164.48,164.69,163.28,163.3,1979202.0,161.6632,161.8696,160.4837,160.5034,1979202.0
2022-03-02 09:35:00,163.31,163.6,163.05,163.42,1285116.0,160.5132,160.7982,160.2576,160.6213,1285116.0
2022-03-02 09:40:00,163.43,164.2,163.28,164.06,1143165.0,160.6311,161.388,160.4837,161.2504,1143165.0
2022-03-02 09:45:00,164.06,164.46,163.94,164.16,923595.0,161.2504,161.6435,161.1324,161.3486,923595.0
2022-03-02 09:50:00,164.13,164.31,163.9,164.22,755205.0,161.3192,161.4961,161.0931,161.4076,755205.0
2022-03-02 09:55:00,164.22,164.39,163.78,164.04,855856.0,161.4076,161.5747,160.9751,161.2307,855856.0
2022-03-02 10:00:00,164.05,164.55,163.87,164.51,828431.0,161.2405,161.732,161.0636,161.6926,828431.0
2022-03-02 10:05:00,164.49,164.58,163.23,163.49,1052011.0,161.673,161.7614,160.4346,160.6901,1052011.0
2022-03-02 10:10:00,163.5,163.61,163.15,163.32,891202.0,160.6999,160.8081,160.3559,160.523,891202.0
2022-03-02 10:15:00,163.31,163.55,163.19,163.52,613135.0,160.5132,160.7491,160.3953,160.7196,613135.0
2022-03-02 10:20:00,163.51,163.72,163.23,163.43,686004.0,160.7098,160.9162,160.4346,160.6311,686004.0
2022-03-02 10:25:00,163.42,164.72,162.95,164.51,1557946.0,160.6213,161.899,160.1594,161.6926,1557946.0
2022-03-02 10:30:00,164.49,164.98,164.16,164.33,1471433.0,161.673,162.1546,161.3486,161.5157,1471433.0
2022-03-02 10:35:00,164.33,165.18,164.24,165.02,1451431.0,161.5157,162.3512,161.4273,162.1939,1451431.0
2022-03-02 10:40:00,165.02,165.18,164.74,164.89,769058.0,162.1939,162.3512,161.9187,162.0661,769058.0
2022-03-02 10:45:00,164.91,165.0,164.35,164.94,846579.0,162.0858,162.1743,161.5354,162.1153,846579.0
2022-03-02 10:50:00,164.94,165.06,164.27,164.37,779307.0,162.1153,162.2332,161.4568,161.555,779307.0
2022-03-02 10:55:00,164.36,164.78,164.26,164.59,617295.0,161.5452,161.958,161.4469,161.7713,617295.0
2022-03-02 11:00:00,164.61,165.43,164.17,165.27,1196723.0,161.7909,162.5969,161.3585,162.4396,1196723.0
2022-03-02 11:05:00,165.26,165.79,165.09,165.74,1236335.0,162.4298,162.9507,162.2627,162.9016,1236335.0
2022-03-02 11:10:00,165.75,166.14,165.64,166.06,1119644.0,162.9114,163.2947,162.8033,163.2161,1119644.0
2022-03-02 11:15:00,166.06,166.2,165.88,166.01,1011209.0,163.2161,163.3537,163.0392,163.167,1011209.0
2022-03-02 11:20:00,166.02,166.09,165.43,165.59,921204.0,163.1768,163.2456,162.5969,162.7541,921204.0
2022-03-02 11:25:00,165.6,166.04,165.6,165.74,907075.0,162.764,163.1964,162.764,162.9016,907075.0
2022-03-02 11:30:00,165.76,166.47,165.7,166.33,1280448.0,162.9212,163.6191,162.8623,163.4815,1280448.0
2022-03-02 11:35:00,166.33,166.4,165.94,166.04,792362.0,163.4815,163.5503,163.0982,163.1964,792362.0
2022-03-02 11:40:00,166.04,166.14,165.59,165.65,765314.0,163.1964,163.2947,162.7541,162.8131,765314.0
2022-03-02 11:45:00,165.65,165.93,165.57,165.66,490102.0,162.8131,163.0883,162.7345,162.8229,490102.0
2022-03-02 11:50:00,165.66,166.01,165.65,165.8,607912.0,162.8229,163.167,162.8131,162.9606,607912.0
2022-03-02 11:55:00,165.79,166.02,165.77,165.89,497856.0,162.9507,163.1768,162.9311,163.049,497856.0
2022-03-02 12:00:00,165.88,166.2,165.76,166.0,783113.0,163.0392,163.3537,162.9212,163.1571,783113.0
2022-03-02 12:05:00,165.99,166.18,165.71,166.17,692200.0,163.1473,163.334,162.8721,163.3242,692200.0
2022-03-02 12:10:00,166.16,166.6,166.16,166.59,1144917.0,163.3144,163.7469,163.3144,163.737,1144917.0
2022-03-02 12:15:00,166.6,166.65,166.4,166.45,737425.0,163.7469,163.796,163.5503,163.5994,737425.0
2022-03-02 12:20:00,166.45,166.53,166.22,166.26,505786.0,163.5994,163.6781,163.3734,163.4127,505786.0
2022-03-02 12:25:00,166.25,166.35,165.99,166.29,541283.0,163.4028,163.5011,163.1473,163.4422,541283.0
2022-03-02 12:30:00,166.3,166.42,166.22,166.27,500291.0,163.452,163.5699,163.3734,163.4225,500291.0
2022-03-02 12:35:00,166.27,166.5,166.2,166.43,429253.0,163.4225,163.6486,163.3537,163.5798,429253.0
2022-03-02 12:40:00,166.44,166.51,166.28,166.43,420795.0,163.5896,163.6584,163.4323,163.5798,420795.0
2022-03-02 12:45:00,166.45,166.73,166.39,166.48,767175.0,163.5994,163.8746,163.5404,163.6289,767175.0
2022-03-02 12:50:00,166.47,166.5,166.12,166.23,457094.0,163.6191,163.6486,163.2751,163.3832,457094.0
2022-03-02 12:55:00,166.24,166.24,166.04,166.2,409529.0,163.393,163.393,163.1964,163.3537,409529.0
2022-03-02 13:00:00,166.2,166.63,166.2,166.61,502133.0,163.3537,163.7763,163.3537,163.7567,502133.0
2022-03-02 13:05:00,166.6,166.76,166.58,166.72,440750.0,163.7469,163.9041,163.7272,163.8648,440750.0
2022-03-02 13:10:00,166.72,166.88,166.66,166.84,594342.0,163.8648,164.0221,163.8058,163.9827,594342.0
2022-03-02 13:15:00,166.85,166.89,166.63,166.73,422063.0,163.9926,164.0319,163.7763,163.8746,422063.0
2022-03-02 13:20:00,166.73,166.87,166.63,166.64,393856.0,163.8746,164.0122,163.7763,163.7862,393856.0
2022-03-02 13:25:00,166.63,166.74,166.6,166.69,376437.0,163.7763,163.8845,163.7469,163.8353,376437.0
2022-03-02 13:30:00,166.7,167.0,166.69,166.9,547917.0,163.8451,164.14,163.8353,164.0417,547917.0
2022-03-02 13:35:00,166.91,166.97,166.81,166.93,361102.0,164.0515,164.1105,163.9533,164.0712,361102.0
2022-03-02 13:40:00,166.93,167.0,166.72,166.93,449194.0,164.0712,164.14,163.8648,164.0712,449194.0
2022-03-02 13:45:00,166.95,166.97,166.41,166.45,494108.0,164.0909,164.1105,163.5601,163.5994,494108.0
2022-03-02 13:50:00,166.44,166.8,166.43,166.77,424535.0,163.5896,163.9434,163.5798,163.9139,424535.0
2022-03-02 13:55:00,166.77,166.86,166.59,166.7,320434.0,163.9139,164.0024,163.737,163.8451,320434.0
2022-03-02 14:00:00,166.72,167.04,166.64,167.03,472718.0,163.8648,164.1793,163.7862,164.1695,472718.0
2022-03-02 14:05:00,167.02,167.15,166.93,166.98,569179.0,164.1597,164.2874,164.0712,164.1203,569179.0
2022-03-02 14:10:00,166.97,167.07,166.91,166.94,340810.0,164.1105,164.2088,164.0515,164.081,340810.0
2022-03-02 14:15:00,166.94,167.04,166.82,167.03,339518.0,164.081,164.1793,163.9631,164.1695,339518.0
2022-03-02 14:20:00,167.03,167.11,166.8,166.87,630067.0,164.1695,164.2481,163.9434,164.0122,630067.0
2022-03-02 14:25:00,166.87,166.9,166.6,166.87,458953.0,164.0122,164.0417,163.7469,164.0122,458953.0
2022-03-02 14:30:00,166.88,166.89,166.66,166.84,399057.0,164.0221,164.0319,163.8058,163.9827,399057.0
2022-03-02 14:35:00,166.85,167.04,166.82,166.98,524101.0,163.9926,164.1793,163.9631,164.1203,524101.0
2022-03-02 14:40:00,166.99,167.25,166.98,167.22,591302.0,164.1302,164.3857,164.1203,164.3562,591302.0
2022-03-02 14:45:00,167.23,167.24,166.97,167.12,526906.0,164.3661,164.3759,164.1105,164.2579,526906.0
2022-03-02 14:50:00,167.12,167.25,166.73,166.79,594176.0,164.2579,164.3857,163.8746,163.9336,594176.0
2022-03-02 14:55:00,166.79,166.92,166.63,166.75,398889.0,163.9336,164.0614,163.7763,163.8943,398889.0
2022-03-02 15:00:00,166.75,167.19,166.71,167.15,649524.0,163.8943,164.3267,163.855,164.2874,649524.0
2022-03-02 15:05:00,167.14,167.2,166.92,166.97,472720.0,164.2776,164.3366,164.0614,164.1105,472720.0
2022-03-02 15:10:00,166.97,167.08,166.73,166.81,430254.0,164.1105,164.2186,163.8746,163.9533,430254.0
2022-03-02 15:15:00,166.81,167.02,166.71,166.93,462918.0,163.9533,164.1597,163.855,164.0712,462918.0
2022-03-02 15:20:00,166.9,167.1,166.74,166.95,521985.0,164.0417,164.2383,163.8845,164.0909,521985.0
2022-03-02 15:25:00,166.96,167.3,166.93,167.21,597179.0,164.1007,164.4349,164.0712,164.3464,597179.0
2022-03-02 15:30:00,167.21,167.35,167.14,167.22,826165.0,164.3464,164.484,164.2776,164.3562,826165.0
2022-03-02 15:35:00,167.22,167.23,166.93,166.95,702753.0,164.3562,164.3661,164.0712,164.0909,702753.0
2022-03-02 15:40:00,166.94,167.12,166.84,167.05,829664.0,164.081,164.2579,163.9827,164.1891,829664.0
2022-03-02 15:45:00,167.05,167.25,167.0,167.21,949503.0,164.1891,164.3857,164.14,164.3464,949503.0
2022-03-02 15:50:00,167.22,167.36,166.7,167.15,1822354.0,164.3562,164.4938,163.8451,164.2874,1822354.0
2022-03-02 15:55:00,167.14,167.15,166.4,166.54,2495164.0,164.2776,164.2874,163.5503,163.6879,2495164.0
2022-03-03 09:30:00,168.44,168.91,167.97,168.2,2938530.0,165.5553,166.0173,165.0934,165.3195,2938530.0
2022-03-03 09:35:00,168.2,168.29,167.55,168.13,1668760.0,165.3195,165.4079,164.6806,165.2506,1668760.0
2022-03-03 09:40:00,168.12,168.25,167.74,167.77,1020326.0,165.2408,165.3686,164.8673,164.8968,1020326.0
2022-03-03 09:45:00,167.77,168.34,167.59,167.72,1296350.0,164.8968,165.4571,164.7199,164.8477,1296350.0
2022-03-03 09:50:00,167.73,167.97,167.62,167.71,825830.0,164.8575,165.0934,164.7494,164.8378,825830.0
2022-03-03 09:55:00,167.7,168.16,167.51,168.06,888741.0,164.828,165.2801,164.6413,165.1818,888741.0
2022-03-03 10:00:00,168.06,168.4,167.9,168.16,987929.0,165.1818,165.516,165.0246,165.2801,987929.0
2022-03-03 10:05:00,168.17,168.22,167.3,167.42,1013922.0,165.29,165.3391,164.4349,164.5528,1013922.0
2022-03-03 10:10:00,167.41,167.66,167.31,167.54,758372.0,164.543,164.7887,164.4447,164.6708,758372.0
2022-03-03 10:15:00,167.53,167.53,166.92,167.01,996160.0,164.6609,164.6609,164.0614,164.1498,996160.0
2022-03-03 10:20:00,167.02,167.07,166.54,166.68,822529.0,164.1597,164.2088,163.6879,163.8255,822529.0
2022-03-03 10:25:00,166.69,167.02,166.57,166.81,858173.0,163.8353,164.1597,163.7174,163.9533,858173.0
2022-03-03 10:30:00,166.82,167.06,166.62,166.76,749440.0,163.9631,164.199,163.7665,163.9041,749440.0
2022-03-03 10:35:00,166.75,166.89,166.38,166.4,766560.0,163.8943,164.0319,163.5306,163.5503,766560.0
2022-03-03 10:40:00,166.41,166.7,166.22,166.36,746445.0,163.5601,163.8451,163.3734,163.511,746445.0
2022-03-03 10:45:00,166.36,166.55,166.22,166.43,664975.0,163.511,163.6977,163.3734,163.5798,664975.0
2022-03-03 10:50:00,166.44,166.63,166.17,166.41,755345.0,163.5896,163.7763,163.3242,163.5601,755345.0
2022-03-03 10:55:00,166.39,166.48,166.01,166.03,562327.0,163.5404,163.6289,163.167,163.1866,562327.0
2022-03-03 11:00:00,166.02,166.42,165.97,166.25,901133.0,163.1768,163.5699,163.1276,163.4028,901133.0
2022-03-03 11:05:00,166.26,166.43,165.9,166.31,615723.0,163.4127,163.5798,163.0588,163.4618,615723.0
2022-03-03 11:10:00,166.3,166.46,165.87,165.89,547867.0,163.452,163.6092,163.0294,163.049,547867.0
2022-03-03 11:15:00,165.89,166.24,165.73,166.21,639418.0,163.049,163.393,162.8918,163.3635,639418.0
2022-03-03 11:20:00,166.2,166.67,166.19,166.65,688555.0,163.3537,163.8157,163.3439,163.796,688555.0
2022-03-03 11:25:00,166.64,166.86,166.52,166.66,870554.0,163.7862,164.0024,163.6682,163.8058,870554.0
2022-03-03 11:30:00,166.65,166.84,166.53,166.73,592836.0,163.796,163.9827,163.6781,163.8746,592836.0
2022-03-03 11:35:00,166.73,166.78,166.3,166.67,639846.0,163.8746,163.9238,163.452,163.8157,639846.0
2022-03-03 11:40:00,166.68,167.0,166.58,166.9,686266.0,163.8255,164.14,163.7272,164.0417,686266.0
2022-03-03 11:45:00,166.88,166.92,166.62,166.74,531586.0,164.0221,164.0614,163.7665,163.8845,531586.0
2022-03-03 11:50:00,166.75,167.0,166.52,166.75,585682.0,163.8943,164.14,163.6682,163.8943,585682.0
2022-03-03 11:55:00,166.74,167.02,166.32,166.83,801051.0,163.8845,164.1597,163.4716,163.9729,801051.0
2022-03-03 12:00:00,166.82,166.88,166.63,166.81,369434.0,163.9631,164.0221,163.7763,163.9533,369434.0
2022-03-03 12:05:00,166.82,167.0,166.57,166.97,427760.0,163.9631,164.14,163.7174,164.1105,427760.0
2022-03-03 12:10:00,166.97,167.12,166.81,166.94,564665.0,164.1105,164.2579,163.9533,164.081,564665.0
2022-03-03 12:15:00,166.93,167.24,166.8,167.05,468823.0,164.0712,164.3759,163.9434,164.1891,468823.0
2022-03-03 12:20:00,167.05,167.08,166.7,166.71,532099.0,164.1891,164.2186,163.8451,163.855,532099.0
2022-03-03 12:25:00,166.71,166.8,166.18,166.25,676955.0,163.855,163.9434,163.334,163.4028,676955.0
2022-03-03 12:30:00,166.25,167.7,166.09,167.4,1785577.0,163.4028,164.828,163.2456,164.5332,1785577.0
2022-03-03 12:35:00,167.38,167.93,167.11,167.22,1017472.0,164.5135,165.0541,164.2481,164.3562,1017472.0
2022-03-03 12:40:00,167.21,167.31,166.93,167.28,622081.0,164.3464,164.4447,164.0712,164.4152,622081.0
2022-03-03 12:45:00,167.28,167.32,166.87,167.11,551300.0,164.4152,164.4545,164.0122,164.2481,551300.0
2022-03-03 12:50:00,167.1,167.18,166.92,167.02,410192.0,164.2383,164.3169,164.0614,164.1597,410192.0
2022-03-03 12:55:00,167.01,167.27,166.92,167.11,426135.0,164.1498,164.4054,164.0614,164.2481,426135.0
2022-03-03 13:00:00,167.1,167.44,166.93,167.32,480499.0,164.2383,164.5725,164.0712,164.4545,480499.0
2022-03-03 13:05:00,167.33,167.57,167.17,167.29,507154.0,164.4643,164.7002,164.3071,164.425,507154.0
2022-03-03 13:10:00,167.28,167.42,167.17,167.37,356780.0,164.4152,164.5528,164.3071,164.5037,356780.0
2022-03-03 13:15:00,167.38,167.8,167.35,167.72,677438.0,164.5135,164.9263,164.484,164.8477,677438.0
2022-03-03 13:20:00,167.7,167.79,167.6,167.68,391037.0,164.828,164.9165,164.7297,164.8084,391037.0
2022-03-03 13:25:00,167.67,167.73,167.52,167.69,417077.0,164.7985,164.8575,164.6511,164.8182,417077.0
2022-03-03 13:30:00,167.69,167.7,167.1,167.2,559388.0,164.8182,164.828,164.2383,164.3366,559388.0
2022-03-03 13:35:00,167.19,167.36,167.18,167.27,295121.0,164.3267,164.4938,164.3169,164.4054,295121.0
2022-03-03 13:40:00,167.27,167.32,166.96,167.14,481308.0,164.4054,164.4545,164.1007,164.2776,481308.0
2022-03-03 13:45:00,167.15,167.23,166.88,167.15,412363.0,164.2874,164.3661,164.0221,164.2874,412363.0
2022-03-03 13:50:00,167.16,167.43,167.16,167.32,422029.0,164.2973,164.5626,164.2973,164.4545,422029.0
2022-03-03 13:55:00,167.33,167.54,167.29,167.37,498472.0,164.4643,164.6708,164.425,164.5037,498472.0
2022-03-03 14:00:00,167.36,167.68,167.3,167.47,452011.0,164.4938,164.8084,164.4349,164.602,452011.0
2022-03-03 14:05:00,167.47,167.57,167.27,167.37,337470.0,164.602,164.7002,164.4054,164.5037,337470.0
2022-03-03 14:10:00,167.37,167.91,167.14,167.81,741751.0,164.5037,165.0344,164.2776,164.9361,741751.0
2022-03-03 14:15:00,167.81,167.88,167.69,167.74,453154.0,164.9361,165.0049,164.8182,164.8673,453154.0
2022-03-03 14:20:00,167.73,167.76,167.52,167.57,482940.0,164.8575,164.887,164.6511,164.7002,482940.0
2022-03-03 14:25:00,167.57,167.78,167.56,167.77,436802.0,164.7002,164.9066,164.6904,164.8968,436802.0
2022-03-03 14:30:00,167.76,167.76,167.46,167.58,387193.0,164.887,164.887,164.5921,164.7101,387193.0
2022-03-03 14:35:00,167.56,167.67,167.37,167.41,426787.0,164.6904,164.7985,164.5037,164.543,426787.0
2022-03-03 14:40:00,167.42,167.53,166.98,167.06,604828.0,164.5528,164.6609,164.1203,164.199,604828.0
2022-03-03 14:45:00,167.07,167.16,166.76,166.82,460707.0,164.2088,164.2973,163.9041,163.9631,460707.0
2022-03-03 14:50:00,166.82,166.9,166.58,166.75,550774.0,163.9631,164.0417,163.7272,163.8943,550774.0
2022-03-03 14:55:00,166.76,166.8,166.6,166.69,502010.0,163.9041,163.9434,163.7469,163.8353,502010.0
2022-03-03 15:00:00,166.68,166.68,166.17,166.24,710251.0,163.8255,163.8255,163.3242,163.393,710251.0
2022-03-03 15:05:00,166.24,166.41,166.11,166.21,569310.0,163.393,163.5601,163.2652,163.3635,569310.0
2022-03-03 15:10:00,166.22,166.28,165.92,166.08,663076.0,163.3734,163.4323,163.0785,163.2358,663076.0
2022-03-03 15:15:00,166.09,166.45,165.99,166.37,825551.0,163.2456,163.5994,163.1473,163.5208,825551.0
2022-03-03 15:20:00,166.36,166.52,166.17,166.36,607312.0,163.511,163.6682,163.3242,163.511,607312.0
2022-03-03 15:25:00,166.36,166.73,166.33,166.69,627417.0,163.511,163.8746,163.4815,163.8353,627417.0
2022-03-03 15:30:00,166.68,166.74,166.0,166.06,729963.0,163.8255,163.8845,163.1571,163.2161,729963.0
2022-03-03 15:35:00,166.06,166.33,165.86,166.31,718881.0,163.2161,163.4815,163.0195,163.4618,718881.0
2022-03-03 15:40:00,166.3,166.32,165.78,165.82,764820.0,163.452,163.4716,162.9409,162.9802,764820.0
2022-03-03 15:45:00,165.8,165.95,165.58,165.88,992345.0,162.9606,163.108,162.7443,163.0392,992345.0
2022-03-03 15:50:00,165.87,166.17,165.55,166.03,1568470.0,163.0294,163.3242,162.7148,163.1866,1568470.0
2022-03-03 15:55:00,166.03,166.33,165.89,166.29,2130107.0,163.1866,163.4815,163.049,163.4422,2130107.0
2022-03-04 09:30:00,164.49,165.4,164.17,165.28,2244495.0,161.673,162.5674,161.3585,162.4495,2244495.0
2022-03-04 09:35:00,165.29,165.55,164.96,165.13,1272461.0,162.4593,162.7148,162.1349,162.302,1272461.0
2022-03-04 09:40:00,165.14,165.22,164.62,164.85,1246445.0,162.3119,162.3905,161.8008,162.0268,1246445.0
2022-03-04 09:45:00,164.88,164.95,164.2,164.32,1158340.0,162.0563,162.1251,161.388,161.5059,1158340.0
2022-03-04 09:50:00,164.32,164.58,164.08,164.52,979587.0,161.5059,161.7614,161.27,161.7025,979587.0
2022-03-04 09:55:00,164.52,165.18,164.33,165.04,913339.0,161.7025,162.3512,161.5157,162.2136,913339.0
2022-03-04 10:00:00,165.04,165.32,164.88,165.02,1011785.0,162.2136,162.4888,162.0563,162.1939,1011785.0
2022-03-04 10:05:00,165.02,165.06,164.54,164.7,835910.0,162.1939,162.2332,161.7221,161.8794,835910.0
2022-03-04 10:10:00,164.7,164.83,163.71,163.75,1508781.0,161.8794,162.0072,160.9063,160.9457,1508781.0
2022-03-04 10:15:00,163.75,163.78,162.99,163.15,1525261.0,160.9457,160.9751,160.1987,160.3559,1525261.0
2022-03-04 10:20:00,163.15,163.72,162.99,163.55,999173.0,160.3559,160.9162,160.1987,160.7491,999173.0
2022-03-04 10:25:00,163.53,163.76,163.14,163.31,920735.0,160.7294,160.9555,160.3461,160.5132,920735.0
2022-03-04 10:30:00,163.32,163.36,162.72,162.95,1073934.0,160.523,160.5623,159.9333,160.1594,1073934.0
2022-03-04 10:35:00,162.92,163.53,162.88,162.91,926382.0,160.1299,160.7294,160.0906,160.12,926382.0
2022-03-04 10:40:00,162.89,163.02,162.61,162.78,810807.0,160.1004,160.2282,159.8252,159.9923,810807.0
2022-03-04 10:45:00,162.78,162.8,162.22,162.57,1152739.0,159.9923,160.0119,159.4419,159.7859,1152739.0
2022-03-04 10:50:00,162.54,162.73,162.37,162.61,711731.0,159.7564,159.9431,159.5893,159.8252,711731.0
2022-03-04 10:55:00,162.61,162.69,162.39,162.58,587601.0,159.8252,159.9038,159.609,159.7957,587601.0
2022-03-04 11:00:00,162.59,162.79,162.44,162.54,707055.0,159.8055,160.0021,159.6581,159.7564,707055.0
2022-03-04 11:05:00,162.54,162.79,162.45,162.5,580682.0,159.7564,160.0021,159.6679,159.7171,580682.0
2022-03-04 11:10:00,162.5,162.51,162.14,162.4,788621.0,159.7171,159.7269,159.3632,159.6188,788621.0
2022-03-04 11:15:00,162.41,162.79,162.25,162.58,893284.0,159.6286,160.0021,159.4713,159.7957,893284.0
2022-03-04 11:20:00,162.58,162.62,162.1,162.52,875683.0,159.7957,159.835,159.3239,159.7367,875683.0
2022-03-04 11:25:00,162.52,162.72,162.32,162.54,642724.0,159.7367,159.9333,159.5401,159.7564,642724.0
2022-03-04 11:30:00,162.55,162.66,162.26,162.54,585485.0,159.7662,159.8743,159.4812,159.7564,585485.0
2022-03-04 11:35:00,162.55,162.99,162.29,162.88,737646.0,159.7662,160.1987,159.5107,160.0906,737646.0
2022-03-04 11:40:00,162.88,163.0,162.62,162.82,636806.0,160.0906,160.2085,159.835,160.0316,636806.0
2022-03-04 11:45:00,162.82,163.14,162.74,163.12,684544.0,160.0316,160.3461,159.953,160.3264,684544.0
2022-03-04 11:50:00,163.1,163.16,162.78,162.82,745286.0,160.3068,160.3658,159.9923,160.0316,745286.0
2022-03-04 11:55:00,162.83,162.92,162.64,162.76,551608.0,160.0414,160.1299,159.8547,159.9726,551608.0
2022-03-04 12:00:00,162.76,162.85,162.55,162.69,477588.0,159.9726,160.0611,159.7662,159.9038,477588.0
2022-03-04 12:05:00,162.69,163.02,162.49,162.87,718925.0,159.9038,160.2282,159.7072,160.0807,718925.0
2022-03-04 12:10:00,162.86,163.62,162.81,163.55,1171017.0,160.0709,160.8179,160.0218,160.7491,1171017.0
2022-03-04 12:15:00,163.54,163.81,163.4,163.4,996791.0,160.7393,161.0046,160.6017,160.6017,996791.0
2022-03-04 12:20:00,163.41,163.52,163.11,163.32,711852.0,160.6115,160.7196,160.3166,160.523,711852.0
2022-03-04 12:25:00,163.32,163.81,163.16,163.7,743046.0,160.523,161.0046,160.3658,160.8965,743046.0
2022-03-04 12:30:00,163.71,163.9,163.5,163.53,712639.0,160.9063,161.0931,160.6999,160.7294,712639.0
2022-03-04 12:35:00,163.49,163.75,163.38,163.53,556367.0,160.6901,160.9457,160.582,160.7294,556367.0
2022-03-04 12:40:00,163.54,163.6,163.23,163.26,544768.0,160.7393,160.7982,160.4346,160.4641,544768.0
2022-03-04 12:45:00,163.26,163.45,163.12,163.41,747792.0,160.4641,160.6508,160.3264,160.6115,747792.0
2022-03-04 12:50:00,163.4,163.73,163.29,163.5,568093.0,160.6017,160.926,160.4935,160.6999,568093.0
2022-03-04 12:55:00,163.5,163.95,163.49,163.69,645074.0,160.6999,161.1422,160.6901,160.8867,645074.0
2022-03-04 13:00:00,163.7,164.24,163.69,164.23,791387.0,160.8965,161.4273,160.8867,161.4174,791387.0
2022-03-04 13:05:00,164.23,164.47,164.09,164.36,779637.0,161.4174,161.6533,161.2798,161.5452,779637.0
2022-03-04 13:10:00,164.37,164.4,164.13,164.17,626744.0,161.555,161.5845,161.3192,161.3585,626744.0
2022-03-04 13:15:00,164.18,164.28,163.81,164.02,570999.0,161.3683,161.4666,161.0046,161.211,570999.0
2022-03-04 13:20:00,164.04,164.28,163.86,163.91,577099.0,161.2307,161.4666,161.0538,161.1029,577099.0
2022-03-04 13:25:00,163.92,164.05,163.46,163.47,512591.0,161.1127,161.2405,160.6606,160.6705,512591.0
2022-03-04 13:30:00,163.46,164.02,163.45,163.88,487136.0,160.6606,161.211,160.6508,161.0734,487136.0
2022-03-04 13:35:00,163.88,164.36,163.87,164.35,508568.0,161.0734,161.5452,161.0636,161.5354,508568.0
2022-03-04 13:40:00,164.34,164.34,163.57,163.57,583193.0,161.5256,161.5256,160.7687,160.7687,583193.0
2022-03-04 13:45:00,163.57,163.66,163.42,163.65,462531.0,160.7687,160.8572,160.6213,160.8474,462531.0
2022-03-04 13:50:00,163.65,163.84,163.63,163.76,334057.0,160.8474,161.0341,160.8277,160.9555,334057.0
2022-03-04 13:55:00,163.77,163.84,163.03,163.12,583372.0,160.9653,161.0341,160.238,160.3264,583372.0
2022-03-04 14:00:00,163.12,163.26,162.79,163.05,766806.0,160.3264,160.4641,160.0021,160.2576,766806.0
2022-03-04 14:05:00,163.06,163.28,162.94,163.1,608521.0,160.2675,160.4837,160.1495,160.3068,608521.0
2022-03-04 14:10:00,163.11,163.13,162.88,162.97,459372.0,160.3166,160.3363,160.0906,160.179,459372.0
2022-03-04 14:15:00,162.97,163.18,162.83,163.1,502469.0,160.179,160.3854,160.0414,160.3068,502469.0
2022-03-04 14:20:00,163.12,163.54,163.05,163.45,779737.0,160.3264,160.7393,160.2576,160.6508,779737.0
2022-03-04 14:25:00,163.44,163.73,163.17,163.33,627975.0,160.641,160.926,160.3756,160.5329,627975.0
2022-03-04 14:30:00,163.32,163.66,163.17,163.57,535390.0,160.523,160.8572,160.3756,160.7687,535390.0
2022-03-04 14:35:00,163.59,163.67,163.29,163.45,416181.0,160.7884,160.867,160.4935,160.6508,416181.0
2022-03-04 14:40:00,163.44,163.49,163.04,163.17,498535.0,160.641,160.6901,160.2478,160.3756,498535.0
2022-03-04 14:45:00,163.17,163.18,162.93,163.01,393352.0,160.3756,160.3854,160.1397,160.2183,393352.0
2022-03-04 14:50:00,163.01,163.25,162.89,163.03,638860.0,160.2183,160.4542,160.1004,160.238,638860.0
2022-03-04 14:55:00,163.03,163.08,162.52,162.62,624176.0,160.238,160.2871,159.7367,159.835,624176.0
2022-03-04 15:00:00,162.61,163.15,162.58,162.96,734874.0,159.8252,160.3559,159.7957,160.1692,734874.0
2022-03-04 15:05:00,162.97,163.3,162.84,162.94,635834.0,160.179,160.5034,160.0512,160.1495,635834.0
2022-03-04 15:10:00,162.93,163.18,162.73,162.78,670005.0,160.1397,160.3854,159.9431,159.9923,670005.0
2022-03-04 15:15:00,162.78,163.03,162.62,162.65,887117.0,159.9923,160.238,159.835,159.8645,887117.0
2022-03-04 15:20:00,162.65,162.8,162.39,162.72,1002099.0,159.8645,160.0119,159.609,159.9333,1002099.0
2022-03-04 15:25:00,162.73,163.28,162.61,162.7,966524.0,159.9431,160.4837,159.8252,159.9136,966524.0
2022-03-04 15:30:00,162.71,162.81,162.35,162.55,833281.0,159.9235,160.0218,159.5696,159.7662,833281.0
2022-03-04 15:35:00,162.54,162.73,162.13,162.37,986432.0,159.7564,159.9431,159.3534,159.5893,986432.0
2022-03-04 15:40:00,162.38,162.8,162.33,162.68,984938.0,159.5991,160.0119,159.55,159.894,984938.0
2022-03-04 15:45:00,162.68,162.9,162.38,162.43,1213859.0,159.894,160.1102,159.5991,159.6483,1213859.0
2022-03-04 15:50:00,162.45,163.21,162.27,163.12,1614483.0,159.6679,160.4149,159.491,160.3264,1614483.0
2022-03-04 15:55:00,163.1,163.53,163.04,163.22,2161869.0,160.3068,160.7294,160.2478,160.4247,2161869.0
2022-03-07 09:30:00,163.41,165.02,163.33,163.75,3159802.0,160.6115,162.1939,160.5329,160.9457,3159802.0
2022-03-07 09:35:00,163.73,164.51,163.05,164.34,2171092.0,160.926,161.6926,160.2576,161.5256,2171092.0
2022-03-07 09:40:00,164.34,164.44,163.37,163.71,1494621.0,161.5256,161.6238,160.5722,160.9063,1494621.0
2022-03-07 09:45:00,163.71,163.95,163.22,163.46,1081281.0,160.9063,161.1422,160.4247,160.6606,1081281.0
2022-03-07 09:50:00,163.46,163.88,163.13,163.47,980190.0,160.6606,161.0734,160.3363,160.6705,980190.0
2022-03-07 09:55:00,163.46,163.61,162.58,162.65,1172026.0,160.6606,160.8081,159.7957,159.8645,1172026.0
2022-03-07 10:00:00,162.65,162.78,162.25,162.58,1162582.0,159.8645,159.9923,159.4713,159.7957,1162582.0
2022-03-07 10:05:00,162.57,162.94,162.42,162.65,821406.0,159.7859,160.1495,159.6384,159.8645,821406.0
2022-03-07 10:10:00,162.6,162.85,162.03,162.09,709609.0,159.8154,160.0611,159.2551,159.3141,709609.0
2022-03-07 10:15:00,162.07,162.44,161.94,162.16,1093147.0,159.2944,159.6581,159.1667,159.3829,1093147.0
2022-03-07 10:20:00,162.18,162.51,162.07,162.12,946726.0,159.4025,159.7269,159.2944,159.3436,946726.0
2022-03-07 10:25:00,162.13,162.22,161.5,161.53,993367.0,159.3534,159.4419,158.7342,158.7637,993367.0
2022-03-07 10:30:00,161.54,162.06,161.38,161.96,888237.0,158.7735,159.2846,158.6162,159.1863,888237.0
2022-03-07 10:35:00,161.96,162.29,161.94,162.01,896861.0,159.1863,159.5107,159.1667,159.2355,896861.0
2022-03-07 10:40:00,162.0,162.31,161.79,161.96,780451.0,159.2256,159.5303,159.0192,159.1863,780451.0
2022-03-07 10:45:00,161.97,162.08,161.71,161.97,718070.0,159.1961,159.3043,158.9406,159.1961,718070.0
2022-03-07 10:50:00,161.97,162.39,161.83,162.02,877745.0,159.1961,159.609,159.0585,159.2453,877745.0
2022-03-07 10:55:00,162.01,162.5,161.94,162.37,718499.0,159.2355,159.7171,159.1667,159.5893,718499.0
2022-03-07 11:00:00,162.37,162.83,162.27,162.62,821076.0,159.5893,160.0414,159.491,159.835,821076.0
2022-03-07 11:05:00,162.62,163.24,162.6,163.13,1013622.0,159.835,160.4444,159.8154,160.3363,1013622.0
2022-03-07 11:10:00,163.14,163.29,162.91,163.0,717818.0,160.3461,160.4935,160.12,160.2085,717818.0
2022-03-07 11:15:00,163.0,163.41,162.96,163.28,855172.0,160.2085,160.6115,160.1692,160.4837,855172.0
2022-03-07 11:20:00,163.28,163.5,163.05,163.11,646691.0,160.4837,160.6999,160.2576,160.3166,646691.0
2022-03-07 11:25:00,163.11,163.34,163.04,163.18,528495.0,160.3166,160.5427,160.2478,160.3854,528495.0
2022-03-07 11:30:00,163.18,163.26,162.91,163.05,743985.0,160.3854,160.4641,160.12,160.2576,743985.0
2022-03-07 11:35:00,163.07,163.48,162.95,163.31,759866.0,160.2773,160.6803,160.1594,160.5132,759866.0
2022-03-07 11:40:00,163.3,163.43,163.04,163.38,764701.0,160.5034,160.6311,160.2478,160.582,764701.0
2022-03-07 11:45:00,163.38,164.0,163.28,163.65,983995.0,160.582,161.1914,160.4837,160.8474,983995.0
2022-03-07 11:50:00,163.64,163.91,163.53,163.68,644114.0,160.8375,161.1029,160.7294,160.8769,644114.0
2022-03-07 11:55:00,163.68,163.69,162.99,163.07,798429.0,160.8769,160.8867,160.1987,160.2773,798429.0
2022-03-07 12:00:00,163.06,163.08,162.16,162.36,1029230.0,160.2675,160.2871,159.3829,159.5795,1029230.0
2022-03-07 12:05:00,162.37,162.55,162.21,162.34,574530.0,159.5893,159.7662,159.432,159.5598,574530.0
2022-03-07 12:10:00,162.36,162.43,162.14,162.28,542887.0,159.5795,159.6483,159.3632,159.5008,542887.0
2022-03-07 12:15:00,162.27,162.51,161.68,161.77,942327.0,159.491,159.7269,158.9111,158.9996,942327.0
2022-03-07 12:20:00,161.76,161.86,161.41,161.54,715714.0,158.9897,159.088,158.6457,158.7735,715714.0
2022-03-07 12:25:00,161.53,161.85,161.41,161.68,756071.0,158.7637,159.0782,158.6457,158.9111,756071.0
2022-03-07 12:30:00,161.67,161.7,161.37,161.49,721044.0,158.9013,158.9308,158.6064,158.7244,721044.0
2022-03-07 12:35:00,161.47,161.85,161.31,161.59,692362.0,158.7047,159.0782,158.5474,158.8227,692362.0
2022-03-07 12:40:00,161.6,161.85,161.5,161.54,497396.0,158.8325,159.0782,158.7342,158.7735,497396.0
2022-03-07 12:45:00,161.56,162.07,161.54,161.84,579878.0,158.7932,159.2944,158.7735,159.0684,579878.0
2022-03-07 12:50:00,161.83,162.23,161.55,161.64,814380.0,159.0585,159.4517,158.7833,158.8718,814380.0
2022-03-07 12:55:00,161.63,161.71,161.44,161.57,526973.0,158.862,158.9406,158.6752,158.803,526973.0
2022-03-07 13:00:00,161.56,162.17,161.49,161.94,786352.0,158.7932,159.3927,158.7244,159.1667,786352.0
2022-03-07 13:05:00,161.93,162.19,161.71,161.72,571839.0,159.1568,159.4124,158.9406,158.9504,571839.0
2022-03-07 13:10:00,161.73,161.83,161.37,161.5,660306.0,158.9603,159.0585,158.6064,158.7342,660306.0
2022-03-07 13:15:00,161.5,161.53,161.1,161.13,654646.0,158.7342,158.7637,158.341,158.3705,654646.0
2022-03-07 13:20:00,161.12,161.22,160.96,161.02,776745.0,158.3607,158.459,158.2034,158.2624,776745.0
2022-03-07 13:25:00,161.03,161.21,160.9,161.06,616657.0,158.2722,158.4492,158.1445,158.3017,616657.0
2022-03-07 13:30:00,161.04,161.47,161.03,161.18,593667.0,158.2821,158.7047,158.2722,158.4197,593667.0
2022-03-07 13:35:00,161.18,161.74,161.17,161.61,689027.0,158.4197,158.9701,158.4098,158.8423,689027.0
2022-03-07 13:40:00,161.63,161.87,161.52,161.7,626626.0,158.862,159.0979,158.7539,158.9308,626626.0
2022-03-07 13:45:00,161.7,161.89,161.36,161.37,513469.0,158.9308,159.1175,158.5966,158.6064,513469.0
2022-03-07 13:50:00,161.4,161.67,161.3,161.38,461390.0,158.6359,158.9013,158.5376,158.6162,461390.0
2022-03-07 13:55:00,161.38,161.46,161.11,161.15,442700.0,158.6162,158.6949,158.3509,158.3902,442700.0
2022-03-07 14:00:00,161.16,161.29,160.95,161.02,574608.0,158.4,158.5278,158.1936,158.2624,574608.0
2022-03-07 14:05:00,161.03,161.24,160.8,161.11,669020.0,158.2722,158.4786,158.0462,158.3509,669020.0
2022-03-07 14:10:00,161.11,161.47,161.08,161.29,596340.0,158.3509,158.7047,158.3214,158.5278,596340.0
2022-03-07 14:15:00,161.29,161.68,161.2,161.63,569688.0,158.5278,158.9111,158.4393,158.862,569688.0
2022-03-07 14:20:00,161.61,161.67,161.12,161.23,518856.0,158.8423,158.9013,158.3607,158.4688,518856.0
2022-03-07 14:25:00,161.24,161.34,161.05,161.05,499834.0,158.4786,158.5769,158.2919,158.2919,499834.0
2022-03-07 14:30:00,161.07,161.17,160.85,160.97,569819.0,158.3116,158.4098,158.0953,158.2133,569819.0
2022-03-07 14:35:00,160.97,161.1,160.82,161.03,592474.0,158.2133,158.341,158.0658,158.2722,592474.0
2022-03-07 14:40:00,161.02,161.07,160.42,160.48,846846.0,158.2624,158.3116,157.6727,157.7317,846846.0
2022-03-07 14:45:00,160.46,160.67,160.38,160.66,603567.0,157.712,157.9184,157.6334,157.9086,603567.0
2022-03-07 14:50:00,160.66,160.7,160.19,160.22,581182.0,157.9086,157.9479,157.4466,157.4761,581182.0
2022-03-07 14:55:00,160.22,160.69,160.22,160.4,710823.0,157.4761,157.9381,157.4761,157.653,710823.0
2022-03-07 15:00:00,160.41,160.59,160.3,160.45,523241.0,157.6629,157.8398,157.5547,157.7022,523241.0
2022-03-07 15:05:00,160.44,160.46,160.15,160.35,742255.0,157.6923,157.712,157.4073,157.6039,742255.0
2022-03-07 15:10:00,160.34,160.45,159.95,159.95,1079620.0,157.5941,157.7022,157.2107,157.2107,1079620.0
2022-03-07 15:15:00,159.95,160.06,159.75,159.92,1231313.0,157.2107,157.3189,157.0142,157.1813,1231313.0
2022-03-07 15:20:00,159.92,160.27,159.87,160.03,1000990.0,157.1813,157.5253,157.1321,157.2894,1000990.0
2022-03-07 15:25:00,160.04,160.45,160.01,160.36,1130891.0,157.2992,157.7022,157.2697,157.6137,1130891.0
2022-03-07 15:30:00,160.34,160.34,159.93,159.99,1217926.0,157.5941,157.5941,157.1911,157.2501,1217926.0
2022-03-07 15:35:00,159.98,160.09,159.79,159.91,1089351.0,157.2402,157.3483,157.0535,157.1714,1089351.0
2022-03-07 15:40:00,159.89,160.38,159.85,160.15,1165905.0,157.1518,157.6334,157.1125,157.4073,1165905.0
2022-03-07 15:45:00,160.16,160.16,159.6,159.66,1307533.0,157.4171,157.4171,156.8667,156.9257,1307533.0
2022-03-07 15:50:00,159.66,159.9,159.04,159.09,1964180.0,156.9257,157.1616,156.3163,156.3655,1964180.0
2022-03-07 15:55:00,159.1,159.93,159.1,159.31,3456099.0,156.3753,157.1911,156.3753,156.5817,3456099.0
2022-03-08 09:30:00,158.82,159.49,158.41,158.64,3192218.0,156.1001,156.7586,155.6971,155.9232,3192218.0
2022-03-08 09:35:00,158.61,159.99,158.6,158.94,2466602.0,155.8937,157.2501,155.8839,156.218,2466602.0
2022-03-08 09:40:00,158.95,160.27,158.61,160.17,2553712.0,156.2279,157.5253,155.8937,157.427,2553712.0
2022-03-08 09:45:00,160.17,160.32,159.63,159.79,2120604.0,157.427,157.5744,156.8962,157.0535,2120604.0
2022-03-08 09:50:00,159.77,159.89,158.9,159.04,1422358.0,157.0338,157.1518,156.1787,156.3163,1422358.0
2022-03-08 09:55:00,159.07,159.29,158.67,159.25,1131397.0,156.3458,156.562,155.9527,156.5227,1131397.0
2022-03-08 10:00:00,159.24,159.26,157.8,157.84,1606039.0,156.5129,156.5326,155.0976,155.1369,1606039.0
2022-03-08 10:05:00,157.85,157.9,157.52,157.75,1557514.0,155.1467,155.1958,154.8224,155.0484,1557514.0
2022-03-08 10:10:00,157.76,158.18,157.64,157.82,1411257.0,155.0582,155.4711,154.9403,155.1172,1411257.0
2022-03-08 10:15:00,157.8,158.51,157.73,158.36,1676109.0,155.0976,155.7954,155.0288,155.648,1676109.0
2022-03-08 10:20:00,158.35,158.51,157.45,157.47,1282046.0,155.6381,155.7954,154.7536,154.7732,1282046.0
2022-03-08 10:25:00,157.46,157.47,156.72,156.74,1363240.0,154.7634,154.7732,154.0361,154.0557,1363240.0
2022-03-08 10:30:00,156.73,157.01,156.09,156.22,1656237.0,154.0459,154.3211,153.4168,153.5446,1656237.0
2022-03-08 10:35:00,156.21,156.47,156.05,156.3,1414650.0,153.5348,153.7903,153.3775,153.6232,1414650.0
2022-03-08 10:40:00,156.3,156.78,156.21,156.75,1296132.0,153.6232,154.095,153.5348,154.0655,1296132.0
2022-03-08 10:45:00,156.75,157.17,156.52,157.12,1016238.0,154.0655,154.4783,153.8395,154.4292,1016238.0
2022-03-08 10:50:00,157.1,157.85,156.69,157.69,1486860.0,154.4095,155.1467,154.0066,154.9894,1486860.0
2022-03-08 10:55:00,157.68,158.2,157.49,157.99,1359220.0,154.9796,155.4907,154.7929,155.2843,1359220.0
2022-03-08 11:00:00,157.99,158.38,157.68,158.29,1026787.0,155.2843,155.6676,154.9796,155.5792,1026787.0
2022-03-08 11:05:00,158.26,158.32,157.17,157.48,1050316.0,155.5497,155.6087,154.4783,154.783,1050316.0
2022-03-08 11:10:00,157.49,157.73,157.13,157.64,855002.0,154.7929,155.0288,154.439,154.9403,855002.0
2022-03-08 11:15:00,157.63,157.67,156.98,157.45,961332.0,154.9305,154.9698,154.2916,154.7536,961332.0
2022-03-08 11:20:00,157.48,157.58,156.78,156.86,991348.0,154.783,154.8813,154.095,154.1737,991348.0
2022-03-08 11:25:00,156.88,156.98,156.49,156.54,991012.0,154.1933,154.2916,153.81,153.8591,991012.0
2022-03-08 11:30:00,156.54,156.65,155.82,156.12,1591307.0,153.8591,153.9673,153.1515,153.4463,1591307.0
2022-03-08 11:35:00,156.1,156.4,156.01,156.16,942072.0,153.4267,153.7215,153.3382,153.4856,942072.0
2022-03-08 11:40:00,156.17,156.55,155.8,155.98,1082171.0,153.4955,153.869,153.1318,153.3087,1082171.0
2022-03-08 11:45:00,155.99,156.94,155.93,156.77,998516.0,153.3186,154.2523,153.2596,154.0852,998516.0
2022-03-08 11:50:00,156.75,157.01,156.61,157.0,791162.0,154.0655,154.3211,153.9279,154.3113,791162.0
2022-03-08 11:55:00,156.99,157.25,156.74,156.91,869781.0,154.3014,154.557,154.0557,154.2228,869781.0
2022-03-08 12:00:00,156.91,157.97,156.84,157.81,1067450.0,154.2228,155.2646,154.154,155.1074,1067450.0
2022-03-08 12:05:00,157.82,158.49,157.8,158.28,1223295.0,155.1172,155.7757,155.0976,155.5693,1223295.0
2022-03-08 12:10:00,158.27,159.59,158.25,159.58,1591886.0,155.5595,156.8569,155.5399,156.8471,1591886.0
2022-03-08 12:15:00,159.59,160.76,159.34,160.65,2213004.0,156.8569,158.0069,156.6112,157.8987,2213004.0
2022-03-08 12:20:00,160.65,160.73,159.57,159.89,1834150.0,157.8987,157.9774,156.8372,157.1518,1834150.0
2022-03-08 12:25:00,159.91,160.91,159.52,160.88,1387754.0,157.1714,158.1543,156.7881,158.1248,1387754.0
2022-03-08 12:30:00,160.87,161.07,160.13,161.01,1650259.0,158.115,158.3116,157.3877,158.2526,1650259.0
2022-03-08 12:35:00,161.03,161.53,160.62,161.51,1405813.0,158.2722,158.7637,157.8693,158.744,1405813.0
2022-03-08 12:40:00,161.5,161.9,161.14,161.88,1285264.0,158.7342,159.1273,158.3804,159.1077,1285264.0
2022-03-08 12:45:00,161.87,162.16,161.52,161.86,1382236.0,159.0979,159.3829,158.7539,159.088,1382236.0
2022-03-08 12:50:00,161.86,162.07,161.14,162.06,1339690.0,159.088,159.2944,158.3804,159.2846,1339690.0
2022-03-08 12:55:00,162.07,162.07,161.6,161.75,688324.0,159.2944,159.2944,158.8325,158.9799,688324.0
2022-03-08 13:00:00,161.76,162.59,161.76,162.56,1294122.0,158.9897,159.8055,158.9897,159.776,1294122.0
2022-03-08 13:05:00,162.55,162.88,162.2,162.8,1672488.0,159.7662,160.0906,159.4222,160.0119,1672488.0
2022-03-08 13:10:00,162.8,162.83,162.37,162.4,1170217.0,160.0119,160.0414,159.5893,159.6188,1170217.0
2022-03-08 13:15:00,162.41,162.59,161.72,162.13,1299943.0,159.6286,159.8055,158.9504,159.3534,1299943.0
2022-03-08 13:20:00,162.13,162.2,161.38,161.41,820734.0,159.3534,159.4222,158.6162,158.6457,820734.0
2022-03-08 13:25:00,161.41,161.46,160.83,160.99,1184312.0,158.6457,158.6949,158.0757,158.2329,1184312.0
2022-03-08 13:30:00,161.0,161.0,160.26,160.77,1154533.0,158.2428,158.2428,157.5154,158.0167,1154533.0
2022-03-08 13:35:00,160.78,160.95,160.13,160.2,983279.0,158.0265,158.1936,157.3877,157.4565,983279.0
2022-03-08 13:40:00,160.21,160.43,159.78,160.28,1128181.0,157.4663,157.6825,157.0436,157.5351,1128181.0
2022-03-08 13:45:00,160.3,160.5,159.65,159.92,843922.0,157.5547,157.7513,156.9159,157.1813,843922.0
2022-03-08 13:50:00,159.92,160.01,159.07,159.12,1008827.0,157.1813,157.2697,156.3458,156.395,1008827.0
2022-03-08 13:55:00,159.13,159.26,158.6,158.61,1267039.0,156.4048,156.5326,155.8839,155.8937,1267039.0
2022-03-08 14:00:00,158.62,158.77,157.83,158.21,1465784.0,155.9035,156.0509,155.127,155.5005,1465784.0
2022-03-08 14:05:00,158.21,159.05,158.03,158.6,1245589.0,155.5005,156.3262,155.3236,155.8839,1245589.0
2022-03-08 14:10:00,158.6,158.74,158.02,158.53,759187.0,155.8839,156.0215,155.3138,155.8151,759187.0
2022-03-08 14:15:00,158.52,158.8,158.22,158.56,651679.0,155.8052,156.0804,155.5104,155.8445,651679.0
2022-03-08 14:20:00,158.56,158.87,158.0,158.66,993019.0,155.8445,156.1492,155.2941,155.9428,993019.0
2022-03-08 14:25:00,158.66,159.29,158.45,159.15,1045175.0,155.9428,156.562,155.7364,156.4244,1045175.0
2022-03-08 14:30:00,159.13,159.43,158.55,158.81,910708.0,156.4048,156.6996,155.8347,156.0903,910708.0
2022-03-08 14:35:00,158.8,159.57,158.75,159.54,871567.0,156.0804,156.8372,156.0313,156.8078,871567.0
2022-03-08 14:40:00,159.54,159.66,159.07,159.58,958910.0,156.8078,156.9257,156.3458,156.8471,958910.0
2022-03-08 14:45:00,159.55,160.01,159.55,159.89,1030531.0,156.8176,157.2697,156.8176,157.1518,1030531.0
2022-03-08 14:50:00,159.87,159.97,159.35,159.41,826283.0,157.1321,157.2304,156.621,156.68,826283.0
2022-03-08 14:55:00,159.42,159.82,159.09,159.44,896469.0,156.6898,157.083,156.3655,156.7095,896469.0
2022-03-08 15:00:00,159.44,160.5,159.29,160.35,1184937.0,156.7095,157.7513,156.562,157.6039,1184937.0
2022-03-08 15:05:00,160.34,160.35,159.87,160.03,712345.0,157.5941,157.6039,157.1321,157.2894,712345.0
2022-03-08 15:10:00,160.03,160.17,159.25,159.71,940319.0,157.2894,157.427,156.5227,156.9748,940319.0
2022-03-08 15:15:00,159.71,159.95,159.22,159.44,846108.0,156.9748,157.2107,156.4932,156.7095,846108.0
2022-03-08 15:20:00,159.45,159.53,158.93,159.34,870133.0,156.7193,156.7979,156.2082,156.6112,870133.0
2022-03-08 15:25:00,159.35,159.36,158.36,158.45,985305.0,156.621,156.6308,155.648,155.7364,985305.0
2022-03-08 15:30:00,158.46,158.51,157.49,157.77,1300369.0,155.7463,155.7954,154.7929,155.0681,1300369.0
2022-03-08 15:35:00,157.77,158.29,157.68,158.22,1146318.0,155.0681,155.5792,154.9796,155.5104,1146318.0
2022-03-08 15:40:00,158.21,158.41,157.53,157.65,1360124.0,155.5005,155.6971,154.8322,154.9501,1360124.0
2022-03-08 15:45:00,157.66,158.07,157.45,157.5,1396255.0,154.96,155.3629,154.7536,154.8027,1396255.0
2022-03-08 15:50:00,157.5,158.42,157.43,157.83,1910951.0,154.8027,155.7069,154.7339,155.127,1910951.0
2022-03-08 15:55:00,157.83,157.89,157.1,157.28,3133603.0,155.127,155.186,154.4095,154.5865,3133603.0
2022-03-09 09:30:00,161.47,161.64,159.72,159.79,3258293.0,158.7047,158.8718,156.9847,157.0535,3258293.0
2022-03-09 09:35:00,159.81,160.31,159.49,160.31,1848787.0,157.0731,157.5646,156.7586,157.5646,1848787.0
2022-03-09 09:40:00,160.32,160.85,160.09,160.21,1664265.0,157.5744,158.0953,157.3483,157.4663,1664265.0
2022-03-09 09:45:00,160.2,160.52,159.48,159.89,1600016.0,157.4565,157.771,156.7488,157.1518,1600016.0
2022-03-09 09:50:00,159.89,160.05,159.41,159.8,1141787.0,157.1518,157.309,156.68,157.0633,1141787.0
2022-03-09 09:55:00,159.8,160.57,159.61,160.41,1408265.0,157.0633,157.8201,156.8766,157.6629,1408265.0
2022-03-09 10:00:00,160.41,161.08,160.15,160.9,1443916.0,157.6629,158.3214,157.4073,158.1445,1443916.0
2022-03-09 10:05:00,160.92,161.2,160.55,161.14,1084948.0,158.1641,158.4393,157.8005,158.3804,1084948.0
2022-03-09 10:10:00,161.14,161.39,160.93,161.39,860059.0,158.3804,158.6261,158.174,158.6261,860059.0
2022-03-09 10:15:00,161.39,161.61,160.78,161.34,1534180.0,158.6261,158.8423,158.0265,158.5769,1534180.0
2022-03-09 10:20:00,161.34,161.61,161.21,161.51,987615.0,158.5769,158.8423,158.4492,158.744,987615.0
2022-03-09 10:25:00,161.5,161.57,161.0,161.33,934505.0,158.7342,158.803,158.2428,158.5671,934505.0
2022-03-09 10:30:00,161.34,161.44,161.03,161.21,641709.0,158.5769,158.6752,158.2722,158.4492,641709.0
2022-03-09 10:35:00,161.21,161.49,161.03,161.31,655828.0,158.4492,158.7244,158.2722,158.5474,655828.0
2022-03-09 10:40:00,161.31,161.9,161.25,161.64,904321.0,158.5474,159.1273,158.4885,158.8718,904321.0
2022-03-09 10:45:00,161.64,161.97,161.6,161.93,816112.0,158.8718,159.1961,158.8325,159.1568,816112.0
2022-03-09 10:50:00,161.94,162.18,161.76,161.83,1213005.0,159.1667,159.4025,158.9897,159.0585,1213005.0
2022-03-09 10:55:00,161.83,162.26,161.65,162.06,952082.0,159.0585,159.4812,158.8816,159.2846,952082.0
2022-03-09 11:00:00,162.05,162.16,161.7,161.74,688634.0,159.2748,159.3829,158.9308,158.9701,688634.0
2022-03-09 11:05:00,161.78,161.95,161.67,161.68,664009.0,159.0094,159.1765,158.9013,158.9111,664009.0
2022-03-09 11:10:00,161.68,161.77,161.14,161.23,817589.0,158.9111,158.9996,158.3804,158.4688,817589.0
2022-03-09 11:15:00,161.23,161.59,161.02,161.47,615515.0,158.4688,158.8227,158.2624,158.7047,615515.0
2022-03-09 11:20:00,161.48,161.74,161.43,161.69,605510.0,158.7145,158.9701,158.6654,158.9209,605510.0
2022-03-09 11:25:00,161.69,161.73,161.07,161.11,533252.0,158.9209,158.9603,158.3116,158.3509,533252.0
2022-03-09 11:30:00,161.12,161.62,161.08,161.61,703728.0,158.3607,158.8521,158.3214,158.8423,703728.0
2022-03-09 11:35:00,161.61,161.75,161.14,161.27,596488.0,158.8423,158.9799,158.3804,158.5081,596488.0
2022-03-09 11:40:00,161.29,161.57,161.23,161.49,643220.0,158.5278,158.803,158.4688,158.7244,643220.0
2022-03-09 11:45:00,161.5,161.84,161.45,161.81,526299.0,158.7342,159.0684,158.685,159.0389,526299.0
2022-03-09 11:50:00,161.81,161.84,161.61,161.78,409425.0,159.0389,159.0684,158.8423,159.0094,409425.0
2022-03-09 11:55:00,161.78,162.05,161.73,162.0,653165.0,159.0094,159.2748,158.9603,159.2256,653165.0
2022-03-09 12:00:00,162.01,162.17,161.91,162.05,659235.0,159.2355,159.3927,159.1372,159.2748,659235.0
2022-03-09 12:05:00,162.03,162.2,161.93,162.0,473963.0,159.2551,159.4222,159.1568,159.2256,473963.0
2022-03-09 12:10:00,162.01,162.13,161.81,162.06,496742.0,159.2355,159.3534,159.0389,159.2846,496742.0
2022-03-09 12:15:00,162.06,162.23,161.99,162.04,525527.0,159.2846,159.4517,159.2158,159.2649,525527.0
2022-03-09 12:20:00,162.05,162.12,161.68,161.75,723093.0,159.2748,159.3436,158.9111,158.9799,723093.0
2022-03-09 12:25:00,161.75,162.12,161.57,162.01,501378.0,158.9799,159.3436,158.803,159.2355,501378.0
2022-03-09 12:30:00,162.02,162.24,162.01,162.22,521650.0,159.2453,159.4615,159.2355,159.4419,521650.0
2022-03-09 12:35:00,162.22,162.57,162.21,162.52,899941.0,159.4419,159.7859,159.432,159.7367,899941.0
2022-03-09 12:40:00,162.52,162.6,162.33,162.45,418955.0,159.7367,159.8154,159.55,159.6679,418955.0
2022-03-09 12:45:00,162.44,162.63,162.3,162.56,498076.0,159.6581,159.8448,159.5205,159.776,498076.0
2022-03-09 12:50:00,162.56,162.65,162.44,162.46,467305.0,159.776,159.8645,159.6581,159.6778,467305.0
2022-03-09 12:55:00,162.48,162.69,162.4,162.66,389514.0,159.6974,159.9038,159.6188,159.8743,389514.0
2022-03-09 13:00:00,162.67,162.69,161.93,161.95,800930.0,159.8842,159.9038,159.1568,159.1765,800930.0
2022-03-09 13:05:00,161.94,162.2,161.88,162.12,559620.0,159.1667,159.4222,159.1077,159.3436,559620.0
2022-03-09 13:10:00,162.14,162.52,162.12,162.47,616844.0,159.3632,159.7367,159.3436,159.6876,616844.0
2022-03-09 13:15:00,162.47,162.54,162.21,162.22,487774.0,159.6876,159.7564,159.432,159.4419,487774.0
2022-03-09 13:20:00,162.23,162.38,162.08,162.26,433144.0,159.4517,159.5991,159.3043,159.4812,433144.0
2022-03-09 13:25:00,162.26,162.38,162.08,162.28,381418.0,159.4812,159.5991,159.3043,159.5008,381418.0
2022-03-09 13:30:00,162.28,162.3,161.86,161.89,457858.0,159.5008,159.5205,159.088,159.1175,457858.0
2022-03-09 13:35:00,161.9,162.19,161.88,162.07,395088.0,159.1273,159.4124,159.1077,159.2944,395088.0
2022-03-09 13:40:00,162.06,162.16,161.71,161.73,516251.0,159.2846,159.3829,158.9406,158.9603,516251.0
2022-03-09 13:45:00,161.74,161.84,161.56,161.67,481343.0,158.9701,159.0684,158.7932,158.9013,481343.0
2022-03-09 13:50:00,161.67,162.16,161.57,162.03,571407.0,158.9013,159.3829,158.803,159.2551,571407.0
2022-03-09 13:55:00,162.03,162.07,161.83,161.98,443345.0,159.2551,159.2944,159.0585,159.206,443345.0
2022-03-09 14:00:00,161.98,162.36,161.89,162.32,758472.0,159.206,159.5795,159.1175,159.5401,758472.0
2022-03-09 14:05:00,162.31,162.42,162.17,162.21,569689.0,159.5303,159.6384,159.3927,159.432,569689.0
2022-03-09 14:10:00,162.21,162.36,162.08,162.14,409323.0,159.432,159.5795,159.3043,159.3632,409323.0
2022-03-09 14:15:00,162.15,162.22,161.79,162.05,491271.0,159.3731,159.4419,159.0192,159.2748,491271.0
2022-03-09 14:20:00,162.04,162.38,162.02,162.16,476259.0,159.2649,159.5991,159.2453,159.3829,476259.0
2022-03-09 14:25:00,162.16,162.35,162.08,162.34,377861.0,159.3829,159.5696,159.3043,159.5598,377861.0
2022-03-09 14:30:00,162.34,162.67,162.31,162.66,750737.0,159.5598,159.8842,159.5303,159.8743,750737.0
2022-03-09 14:35:00,162.66,162.99,162.61,162.88,818967.0,159.8743,160.1987,159.8252,160.0906,818967.0
2022-03-09 14:40:00,162.89,162.99,162.74,162.9,872749.0,160.1004,160.1987,159.953,160.1102,872749.0
2022-03-09 14:45:00,162.91,162.98,162.58,162.67,637060.0,160.12,160.1888,159.7957,159.8842,637060.0
2022-03-09 14:50:00,162.65,163.0,162.49,162.53,710195.0,159.8645,160.2085,159.7072,159.7466,710195.0
2022-03-09 14:55:00,162.53,162.78,162.48,162.56,442653.0,159.7466,159.9923,159.6974,159.776,442653.0
2022-03-09 15:00:00,162.58,162.76,162.54,162.68,454502.0,159.7957,159.9726,159.7564,159.894,454502.0
2022-03-09 15:05:00,162.69,163.07,162.61,163.03,913323.0,159.9038,160.2773,159.8252,160.238,913323.0
2022-03-09 15:10:00,163.02,163.21,162.79,163.14,1016499.0,160.2282,160.4149,160.0021,160.3461,1016499.0
2022-03-09 15:15:00,163.15,163.22,162.96,163.12,740817.0,160.3559,160.4247,160.1692,160.3264,740817.0
2022-03-09 15:20:00,163.12,163.29,163.09,163.14,736581.0,160.3264,160.4935,160.297,160.3461,736581.0
2022-03-09 15:25:00,163.14,163.22,162.94,163.2,798829.0,160.3461,160.4247,160.1495,160.4051,798829.0
2022-03-09 15:30:00,163.2,163.41,163.13,163.31,1036194.0,160.4051,160.6115,160.3363,160.5132,1036194.0
2022-03-09 15:35:00,163.31,163.34,163.01,163.03,797040.0,160.5132,160.5427,160.2183,160.238,797040.0
2022-03-09 15:40:00,163.03,163.27,162.93,163.25,1078157.0,160.238,160.4739,160.1397,160.4542,1078157.0
2022-03-09 15:45:00,163.24,163.39,162.75,162.86,1584652.0,160.4444,160.5918,159.9628,160.0709,1584652.0
2022-03-09 15:50:00,162.88,163.11,162.28,162.81,2156798.0,160.0906,160.3166,159.5008,160.0218,2156798.0
2022-03-09 15:55:00,162.81,163.0,162.57,162.98,2726200.0,160.0218,160.2085,159.7859,160.1888,2726200.0
2022-03-10 09:30:00,160.2,160.39,159.29,159.32,3126289.0,157.4565,157.6432,156.562,156.5915,3126289.0
2022-03-10 09:35:00,159.34,159.44,158.53,158.61,2197579.0,156.6112,156.7095,155.8151,155.8937,2197579.0
2022-03-10 09:40:00,158.61,159.04,158.48,158.52,2018938.0,155.8937,156.3163,155.7659,155.8052,2018938.0
2022-03-10 09:45:00,158.52,158.71,158.19,158.3,1725284.0,155.8052,155.992,155.4809,155.589,1725284.0
2022-03-10 09:50:00,158.31,158.85,158.03,158.24,1684024.0,155.5988,156.1296,155.3236,155.53,1684024.0
2022-03-10 09:55:00,158.25,159.01,158.24,158.92,1889774.0,155.5399,156.2868,155.53,156.1984,1889774.0
2022-03-10 10:00:00,158.93,158.93,157.9,158.26,1587153.0,156.2082,156.2082,155.1958,155.5497,1587153.0
2022-03-10 10:05:00,158.27,158.52,158.08,158.34,1087382.0,155.5595,155.8052,155.3728,155.6283,1087382.0
2022-03-10 10:10:00,158.34,158.49,158.01,158.22,1010784.0,155.6283,155.7757,155.304,155.5104,1010784.0
2022-03-10 10:15:00,158.22,158.95,158.14,158.88,1249599.0,155.5104,156.2279,155.4317,156.1591,1249599.0
2022-03-10 10:20:00,158.88,158.95,158.14,158.28,975808.0,156.1591,156.2279,155.4317,155.5693,975808.0
2022-03-10 10:25:00,158.27,158.49,158.11,158.12,751930.0,155.5595,155.7757,155.4022,155.4121,751930.0
2022-03-10 10:30:00,158.14,158.37,157.68,157.78,980880.0,155.4317,155.6578,154.9796,155.0779,980880.0
2022-03-10 10:35:00,157.79,157.98,157.66,157.94,812349.0,155.0877,155.2745,154.96,155.2352,812349.0
2022-03-10 10:40:00,157.94,158.21,157.87,158.02,733356.0,155.2352,155.5005,155.1664,155.3138,733356.0
2022-03-10 10:45:00,158.02,158.27,157.85,158.13,860043.0,155.3138,155.5595,155.1467,155.4219,860043.0
2022-03-10 10:50:00,158.13,158.13,157.6,157.74,806082.0,155.4219,155.4219,154.901,155.0386,806082.0
2022-03-10 10:55:00,157.73,157.88,157.62,157.78,623365.0,155.0288,155.1762,154.9206,155.0779,623365.0
2022-03-10 11:00:00,157.77,157.77,157.51,157.67,643774.0,155.0681,155.0681,154.8125,154.9698,643774.0
2022-03-10 11:05:00,157.66,157.69,157.16,157.28,946208.0,154.96,154.9894,154.4685,154.5865,946208.0
2022-03-10 11:10:00,157.29,157.38,157.18,157.33,817342.0,154.5963,154.6848,154.4882,154.6356,817342.0
2022-03-10 11:15:00,157.33,157.34,156.87,156.88,1270701.0,154.6356,154.6454,154.1835,154.1933,1270701.0
2022-03-10 11:20:00,156.88,157.11,156.78,156.78,1011095.0,154.1933,154.4194,154.095,154.095,1011095.0
2022-03-10 11:25:00,156.78,156.86,156.48,156.68,1022828.0,154.095,154.1737,153.8002,153.9967,1022828.0
2022-03-10 11:30:00,156.68,156.71,156.4,156.55,815996.0,153.9967,154.0262,153.7215,153.869,815996.0
2022-03-10 11:35:00,156.54,156.93,156.47,156.89,1141733.0,153.8591,154.2425,153.7903,154.2031,1141733.0
2022-03-10 11:40:00,156.89,157.45,156.82,157.28,1255954.0,154.2031,154.7536,154.1343,154.5865,1255954.0
2022-03-10 11:45:00,157.29,157.35,157.03,157.31,894146.0,154.5963,154.6553,154.3407,154.6159,894146.0
2022-03-10 11:50:00,157.3,157.44,157.18,157.39,712470.0,154.6061,154.7437,154.4882,154.6946,712470.0
2022-03-10 11:55:00,157.39,157.41,157.2,157.36,537721.0,154.6946,154.7142,154.5078,154.6651,537721.0
2022-03-10 12:00:00,157.36,157.42,157.15,157.32,548410.0,154.6651,154.7241,154.4587,154.6258,548410.0
2022-03-10 12:05:00,157.31,157.44,156.98,157.02,701950.0,154.6159,154.7437,154.2916,154.3309,701950.0
2022-03-10 12:10:00,157.02,157.12,156.91,157.09,574509.0,154.3309,154.4292,154.2228,154.3997,574509.0
2022-03-10 12:15:00,157.1,157.3,156.98,157.23,520011.0,154.4095,154.6061,154.2916,154.5373,520011.0
2022-03-10 12:20:00,157.23,157.5,157.09,157.38,754762.0,154.5373,154.8027,154.3997,154.6848,754762.0
2022-03-10 12:25:00,157.38,157.47,157.1,157.21,496627.0,154.6848,154.7732,154.4095,154.5177,496627.0
2022-03-10 12:30:00,157.21,157.21,156.87,157.01,505092.0,154.5177,154.5177,154.1835,154.3211,505092.0
2022-03-10 12:35:00,157.01,157.05,156.74,156.75,557035.0,154.3211,154.3604,154.0557,154.0655,557035.0
2022-03-10 12:40:00,156.75,156.75,156.55,156.66,616353.0,154.0655,154.0655,153.869,153.9771,616353.0
2022-03-10 12:45:00,156.65,156.65,156.38,156.56,860515.0,153.9673,153.9673,153.7019,153.8788,860515.0
2022-03-10 12:50:00,156.56,156.67,156.05,156.19,1229491.0,153.8788,153.9869,153.3775,153.5151,1229491.0
2022-03-10 12:55:00,156.21,156.28,156.0,156.07,678147.0,153.5348,153.6036,153.3284,153.3972,678147.0
2022-03-10 13:00:00,156.06,156.34,156.0,156.06,698900.0,153.3874,153.6626,153.3284,153.3874,698900.0
2022-03-10 13:05:00,156.05,156.31,156.03,156.26,630461.0,153.3775,153.6331,153.3579,153.5839,630461.0
2022-03-10 13:10:00,156.27,156.54,156.23,156.32,615886.0,153.5938,153.8591,153.5544,153.6429,615886.0
2022-03-10 13:15:00,156.33,157.04,156.24,156.97,995748.0,153.6527,154.3506,153.5643,154.2818,995748.0
2022-03-10 13:20:00,156.97,157.08,156.74,156.81,629336.0,154.2818,154.3899,154.0557,154.1245,629336.0
2022-03-10 13:25:00,156.83,156.91,156.66,156.83,600783.0,154.1442,154.2228,153.9771,154.1442,600783.0
2022-03-10 13:30:00,156.82,156.97,156.57,156.89,584676.0,154.1343,154.2818,153.8886,154.2031,584676.0
2022-03-10 13:35:00,156.87,157.17,156.75,156.91,670801.0,154.1835,154.4783,154.0655,154.2228,670801.0
2022-03-10 13:40:00,156.92,157.02,156.67,156.72,524952.0,154.2326,154.3309,153.9869,154.0361,524952.0
2022-03-10 13:45:00,156.72,157.47,156.72,157.44,711290.0,154.0361,154.7732,154.0361,154.7437,711290.0
2022-03-10 13:50:00,157.44,157.61,157.37,157.5,814113.0,154.7437,154.9108,154.6749,154.8027,814113.0
2022-03-10 13:55:00,157.52,157.74,157.43,157.55,616979.0,154.8224,155.0386,154.7339,154.8518,616979.0
2022-03-10 14:00:00,157.55,158.33,157.41,158.31,1074837.0,154.8518,155.6185,154.7142,155.5988,1074837.0
2022-03-10 14:05:00,158.32,158.54,158.07,158.16,991498.0,155.6087,155.8249,155.3629,155.4514,991498.0
2022-03-10 14:10:00,158.16,158.22,157.73,157.82,837395.0,155.4514,155.5104,155.0288,155.1172,837395.0
2022-03-10 14:15:00,157.82,158.2,157.73,157.99,727444.0,155.1172,155.4907,155.0288,155.2843,727444.0
2022-03-10 14:20:00,157.99,158.1,157.74,157.89,582683.0,155.2843,155.3924,155.0386,155.186,582683.0
2022-03-10 14:25:00,157.91,158.38,157.9,158.23,638090.0,155.2057,155.6676,155.1958,155.5202,638090.0
2022-03-10 14:30:00,158.23,158.59,158.23,158.41,886963.0,155.5202,155.874,155.5202,155.6971,886963.0
2022-03-10 14:35:00,158.41,158.62,158.3,158.43,712706.0,155.6971,155.9035,155.589,155.7168,712706.0
2022-03-10 14:40:00,158.43,158.56,158.12,158.13,659782.0,155.7168,155.8445,155.4121,155.4219,659782.0
2022-03-10 14:45:00,158.14,158.94,158.14,158.86,843488.0,155.4317,156.218,155.4317,156.1394,843488.0
2022-03-10 14:50:00,158.87,159.04,158.75,158.81,682293.0,156.1492,156.3163,156.0313,156.0903,682293.0
2022-03-10 14:55:00,158.81,159.19,158.77,159.02,867650.0,156.0903,156.4638,156.0509,156.2967,867650.0
2022-03-10 15:00:00,159.02,159.08,158.35,158.43,975544.0,156.2967,156.3556,155.6381,155.7168,975544.0
2022-03-10 15:05:00,158.44,158.62,158.04,158.23,933988.0,155.7266,155.9035,155.3334,155.5202,933988.0
2022-03-10 15:10:00,158.25,158.6,158.18,158.48,769110.0,155.5399,155.8839,155.4711,155.7659,769110.0
2022-03-10 15:15:00,158.49,158.66,158.12,158.18,786782.0,155.7757,155.9428,155.4121,155.4711,786782.0
2022-03-10 15:20:00,158.19,158.27,157.74,157.8,832668.0,155.4809,155.5595,155.0386,155.0976,832668.0
2022-03-10 15:25:00,157.79,158.07,157.75,158.01,648312.0,155.0877,155.3629,155.0484,155.304,648312.0
2022-03-10 15:30:00,158.02,158.15,157.75,157.95,649817.0,155.3138,155.4416,155.0484,155.245,649817.0
2022-03-10 15:35:00,157.94,158.0,157.41,157.6,881607.0,155.2352,155.2941,154.7142,154.901,881607.0
2022-03-10 15:40:00,157.57,158.14,157.56,157.91,1208208.0,154.8715,155.4317,154.8617,155.2057,1208208.0
2022-03-10 15:45:00,157.89,158.07,157.59,157.93,1081376.0,155.186,155.3629,154.8912,155.2253,1081376.0
2022-03-10 15:50:00,157.94,158.65,157.94,158.51,1872784.0,155.2352,155.933,155.2352,155.7954,1872784.0
2022-03-10 15:55:00,158.51,158.69,158.13,158.52,2561282.0,155.7954,155.9723,155.4219,155.8052,2561282.0
2022-03-11 09:30:00,158.97,159.28,157.71,158.34,3213678.0,156.2475,156.5522,155.0091,155.6283,3213678.0
2022-03-11 09:35:00,158.34,159.01,158.05,158.06,1693152.0,155.6283,156.2868,155.3433,155.3531,1693152.0
2022-03-11 09:40:00,158.07,158.42,157.66,158.24,1425786.0,155.3629,155.7069,154.96,155.53,1425786.0
2022-03-11 09:45:00,158.24,158.56,157.94,158.06,1288396.0,155.53,155.8445,155.2352,155.3531,1288396.0
2022-03-11 09:50:00,158.05,158.29,157.1,157.13,1563709.0,155.3433,155.5792,154.4095,154.439,1563709.0
2022-03-11 09:55:00,157.13,157.72,156.97,157.65,1418936.0,154.439,155.0189,154.2818,154.9501,1418936.0
2022-03-11 10:00:00,157.66,157.66,156.93,157.25,1199738.0,154.96,154.96,154.2425,154.557,1199738.0
2022-03-11 10:05:00,157.28,157.55,157.0,157.23,866801.0,154.5865,154.8518,154.3113,154.5373,866801.0
2022-03-11 10:10:00,157.24,157.77,157.21,157.57,782592.0,154.5471,155.0681,154.5177,154.8715,782592.0
2022-03-11 10:15:00,157.57,157.6,157.21,157.22,778836.0,154.8715,154.901,154.5177,154.5275,778836.0
2022-03-11 10:20:00,157.22,157.49,157.08,157.47,764640.0,154.5275,154.7929,154.3899,154.7732,764640.0
2022-03-11 10:25:00,157.48,157.95,157.43,157.66,996867.0,154.783,155.245,154.7339,154.96,996867.0
2022-03-11 10:30:00,157.66,157.8,157.32,157.38,789594.0,154.96,155.0976,154.6258,154.6848,789594.0
2022-03-11 10:35:00,157.38,157.75,157.37,157.71,700711.0,154.6848,155.0484,154.6749,155.0091,700711.0
2022-03-11 10:40:00,157.71,158.13,157.63,157.68,775499.0,155.0091,155.4219,154.9305,154.9796,775499.0
2022-03-11 10:45:00,157.68,157.74,157.5,157.63,640960.0,154.9796,155.0386,154.8027,154.9305,640960.0
2022-03-11 10:50:00,157.62,157.93,157.59,157.82,664623.0,154.9206,155.2253,154.8912,155.1172,664623.0
2022-03-11 10:55:00,157.83,157.93,157.6,157.87,622457.0,155.127,155.2253,154.901,155.1664,622457.0
2022-03-11 11:00:00,157.86,157.89,157.3,157.32,669227.0,155.1565,155.186,154.6061,154.6258,669227.0
2022-03-11 11:05:00,157.31,157.36,156.7,156.74,990964.0,154.6159,154.6651,154.0164,154.0557,990964.0
2022-03-11 11:10:00,156.74,156.99,156.62,156.69,805137.0,154.0557,154.3014,153.9378,154.0066,805137.0
2022-03-11 11:15:00,156.69,156.73,156.26,156.39,921141.0,154.0066,154.0459,153.5839,153.7117,921141.0
2022-03-11 11:20:00,156.42,156.67,156.21,156.23,822374.0,153.7412,153.9869,153.5348,153.5544,822374.0
2022-03-11 11:25:00,156.24,156.25,155.87,155.89,1060876.0,153.5643,153.5741,153.2006,153.2203,1060876.0
2022-03-11 11:30:00,155.89,155.92,155.11,155.16,1566708.0,153.2203,153.2498,152.4536,152.5028,1566708.0
2022-03-11 11:35:00,155.16,155.34,155.07,155.17,1274315.0,152.5028,152.6797,152.4143,152.5126,1274315.0
2022-03-11 11:40:00,155.18,155.52,154.78,155.51,2238604.0,152.5224,152.8566,152.1293,152.8468,2238604.0
2022-03-11 11:45:00,155.51,155.85,155.45,155.73,1102926.0,152.8468,153.181,152.7878,153.063,1102926.0
2022-03-11 11:50:00,155.73,155.73,155.34,155.46,848165.0,153.063,153.063,152.6797,152.7976,848165.0
2022-03-11 11:55:00,155.45,155.68,155.33,155.5,796212.0,152.7878,153.0139,152.6699,152.8369,796212.0
2022-03-11 12:00:00,155.5,155.56,155.17,155.34,914555.0,152.8369,152.8959,152.5126,152.6797,914555.0
2022-03-11 12:05:00,155.34,155.61,155.03,155.11,846789.0,152.6797,152.9451,152.375,152.4536,846789.0
2022-03-11 12:10:00,155.1,155.23,154.98,155.0,952652.0,152.4438,152.5716,152.3259,152.3455,952652.0
2022-03-11 12:15:00,155.0,155.37,154.94,155.31,928984.0,152.3455,152.7092,152.2865,152.6502,928984.0
2022-03-11 12:20:00,155.31,155.44,155.06,155.11,679879.0,152.6502,152.778,152.4045,152.4536,679879.0
2022-03-11 12:25:00,155.11,155.16,154.9,154.93,877132.0,152.4536,152.5028,152.2472,152.2767,877132.0
2022-03-11 12:30:00,154.93,155.05,154.86,154.93,625037.0,152.2767,152.3947,152.2079,152.2767,625037.0
2022-03-11 12:35:00,154.93,154.94,154.74,154.86,730405.0,152.2767,152.2865,152.09,152.2079,730405.0
2022-03-11 12:40:00,154.86,155.13,154.85,155.12,810325.0,152.2079,152.4733,152.1981,152.4635,810325.0
2022-03-11 12:45:00,155.13,155.22,154.92,155.14,644847.0,152.4733,152.5617,152.2669,152.4831,644847.0
2022-03-11 12:50:00,155.13,155.51,155.13,155.44,749733.0,152.4733,152.8468,152.4733,152.778,749733.0
2022-03-11 12:55:00,155.44,155.57,155.27,155.38,868729.0,152.778,152.9057,152.6109,152.719,868729.0
2022-03-11 13:00:00,155.39,155.77,155.28,155.74,658873.0,152.7288,153.1023,152.6207,153.0728,658873.0
2022-03-11 13:05:00,155.75,155.97,155.71,155.93,791265.0,153.0827,153.2989,153.0434,153.2596,791265.0
2022-03-11 13:10:00,155.94,156.07,155.71,155.82,758528.0,153.2694,153.3972,153.0434,153.1515,758528.0
2022-03-11 13:15:00,155.81,156.25,155.81,156.25,720523.0,153.1416,153.5741,153.1416,153.5741,720523.0
2022-03-11 13:20:00,156.25,156.53,156.14,156.5,711474.0,153.5741,153.8493,153.466,153.8198,711474.0
2022-03-11 13:25:00,156.5,156.59,156.36,156.5,695780.0,153.8198,153.9083,153.6822,153.8198,695780.0
2022-03-11 13:30:00,156.5,156.61,156.32,156.56,593049.0,153.8198,153.9279,153.6429,153.8788,593049.0
2022-03-11 13:35:00,156.56,156.65,156.35,156.49,575234.0,153.8788,153.9673,153.6724,153.81,575234.0
2022-03-11 13:40:00,156.49,156.68,156.45,156.66,571178.0,153.81,153.9967,153.7707,153.9771,571178.0
2022-03-11 13:45:00,156.66,156.77,156.54,156.77,731111.0,153.9771,154.0852,153.8591,154.0852,731111.0
2022-03-11 13:50:00,156.77,156.8,156.33,156.34,990212.0,154.0852,154.1147,153.6527,153.6626,990212.0
2022-03-11 13:55:00,156.35,156.44,156.05,156.09,723359.0,153.6724,153.7608,153.3775,153.4168,723359.0
2022-03-11 14:00:00,156.09,156.27,155.93,156.21,684940.0,153.4168,153.5938,153.2596,153.5348,684940.0
2022-03-11 14:05:00,156.22,156.25,156.0,156.05,454100.0,153.5446,153.5741,153.3284,153.3775,454100.0
2022-03-11 14:10:00,156.06,156.29,155.95,156.16,500305.0,153.3874,153.6134,153.2792,153.4856,500305.0
2022-03-11 14:15:00,156.18,156.42,156.08,156.09,604572.0,153.5053,153.7412,153.407,153.4168,604572.0
2022-03-11 14:20:00,156.08,156.22,155.88,156.16,637951.0,153.407,153.5446,153.2104,153.4856,637951.0
2022-03-11 14:25:00,156.17,156.61,156.14,156.54,764534.0,153.4955,153.9279,153.466,153.8591,764534.0
2022-03-11 14:30:00,156.53,156.54,156.32,156.35,559798.0,153.8493,153.8591,153.6429,153.6724,559798.0
2022-03-11 14:35:00,156.37,156.53,156.24,156.45,476280.0,153.692,153.8493,153.5643,153.7707,476280.0
2022-03-11 14:40:00,156.44,156.47,156.06,156.09,565766.0,153.7608,153.7903,153.3874,153.4168,565766.0
2022-03-11 14:45:00,156.09,156.2,155.93,156.11,490717.0,153.4168,153.525,153.2596,153.4365,490717.0
2022-03-11 14:50:00,156.12,156.12,155.62,155.88,766475.0,153.4463,153.4463,152.9549,153.2104,766475.0
2022-03-11 14:55:00,155.88,156.05,155.76,155.9,599851.0,153.2104,153.3775,153.0925,153.2301,599851.0
2022-03-11 15:00:00,155.91,156.02,155.68,155.72,461695.0,153.2399,153.348,153.0139,153.0532,461695.0
2022-03-11 15:05:00,155.73,155.82,155.37,155.44,614729.0,153.063,153.1515,152.7092,152.778,614729.0
2022-03-11 15:10:00,155.43,155.51,155.16,155.21,707726.0,152.7681,152.8468,152.5028,152.5519,707726.0
2022-03-11 15:15:00,155.21,155.46,155.16,155.32,586001.0,152.5519,152.7976,152.5028,152.66,586001.0
2022-03-11 15:20:00,155.31,155.47,155.29,155.34,669431.0,152.6502,152.8075,152.6305,152.6797,669431.0
2022-03-11 15:25:00,155.34,155.45,155.01,155.09,691989.0,152.6797,152.7878,152.3553,152.434,691989.0
2022-03-11 15:30:00,155.08,155.12,154.89,155.0,985707.0,152.4241,152.4635,152.2374,152.3455,985707.0
2022-03-11 15:35:00,155.0,155.36,154.99,155.05,1041636.0,152.3455,152.6993,152.3357,152.3947,1041636.0
2022-03-11 15:40:00,155.05,155.27,154.9,155.16,1214198.0,152.3947,152.6109,152.2472,152.5028,1214198.0
2022-03-11 15:45:00,155.17,155.25,154.9,155.03,1408655.0,152.5126,152.5912,152.2472,152.375,1408655.0
2022-03-11 15:50:00,155.03,155.1,154.82,154.89,2166608.0,152.375,152.4438,152.1686,152.2374,2166608.0
2022-03-11 15:55:00,154.91,155.24,154.5,154.73,3770585.0,152.2571,152.5814,151.8541,152.0801,3770585.0
2022-03-14 09:30:00,151.53,152.96,151.3,152.11,4050930.0,148.9349,150.3404,148.7089,149.505,4050930.0
2022-03-14 09:35:00,152.13,152.53,151.57,152.01,2526419.0,149.5247,149.9178,148.9743,149.4067,2526419.0
2022-03-14 09:40:00,152.01,152.79,151.7,152.55,2376625.0,149.4067,150.1734,149.102,149.9375,2376625.0
2022-03-14 09:45:00,152.55,153.32,152.32,152.97,1967048.0,149.9375,150.6943,149.7114,150.3503,1967048.0
2022-03-14 09:50:00,152.96,153.16,152.62,152.72,1277980.0,150.3404,150.537,150.0063,150.1046,1277980.0
2022-03-14 09:55:00,152.72,152.87,151.94,152.47,1425774.0,150.1046,150.252,149.3379,149.8588,1425774.0
2022-03-14 10:00:00,152.46,152.94,152.13,152.34,1301420.0,149.849,150.3208,149.5247,149.7311,1301420.0
2022-03-14 10:05:00,152.35,153.14,152.19,153.11,1114023.0,149.7409,150.5174,149.5836,150.4879,1114023.0
2022-03-14 10:10:00,153.09,153.69,153.01,153.62,1301361.0,150.4682,151.0579,150.3896,150.9891,1301361.0
2022-03-14 10:15:00,153.62,153.74,153.39,153.49,900394.0,150.9891,151.1071,150.7631,150.8614,900394.0
2022-03-14 10:20:00,153.48,153.65,153.15,153.43,1100407.0,150.8515,151.0186,150.5272,150.8024,1100407.0
2022-03-14 10:25:00,153.43,153.64,153.12,153.32,886988.0,150.8024,151.0088,150.4977,150.6943,886988.0
2022-03-14 10:30:00,153.31,153.34,152.63,152.93,1076726.0,150.6845,150.7139,150.0161,150.311,1076726.0
2022-03-14 10:35:00,152.95,153.24,152.82,152.88,979575.0,150.3306,150.6157,150.2028,150.2618,979575.0
2022-03-14 10:40:00,152.87,153.14,152.85,152.98,820847.0,150.252,150.5174,150.2323,150.3601,820847.0
2022-03-14 10:45:00,152.97,153.31,152.83,153.17,963283.0,150.3503,150.6845,150.2127,150.5469,963283.0
2022-03-14 10:50:00,153.17,153.89,153.05,153.75,968221.0,150.5469,151.2545,150.4289,151.1169,968221.0
2022-03-14 10:55:00,153.75,154.0,153.53,153.99,909052.0,151.1169,151.3626,150.9007,151.3528,909052.0
2022-03-14 11:00:00,153.99,154.12,153.78,153.92,819944.0,151.3528,151.4806,151.1464,151.284,819944.0
2022-03-14 11:05:00,153.92,154.1,153.74,153.89,827618.0,151.284,151.4609,151.1071,151.2545,827618.0
2022-03-14 11:10:00,153.91,153.97,153.28,153.52,707265.0,151.2742,151.3331,150.655,150.8909,707265.0
2022-03-14 11:15:00,153.52,153.68,153.41,153.64,565555.0,150.8909,151.0481,150.7827,151.0088,565555.0
2022-03-14 11:20:00,153.64,153.64,153.0,153.03,718834.0,151.0088,151.0088,150.3798,150.4092,718834.0
2022-03-14 11:25:00,153.03,153.14,152.89,153.08,512884.0,150.4092,150.5174,150.2716,150.4584,512884.0
2022-03-14 11:30:00,153.1,153.19,152.86,153.01,552041.0,150.478,150.5665,150.2422,150.3896,552041.0
2022-03-14 11:35:00,153.01,153.04,152.53,152.61,624308.0,150.3896,150.4191,149.9178,149.9964,624308.0
2022-03-14 11:40:00,152.61,152.62,152.13,152.38,854974.0,149.9964,150.0063,149.5247,149.7704,854974.0
2022-03-14 11:45:00,152.39,152.54,152.16,152.23,696029.0,149.7802,149.9276,149.5541,149.6229,696029.0
2022-03-14 11:50:00,152.23,152.64,152.2,152.53,661925.0,149.6229,150.0259,149.5935,149.9178,661925.0
2022-03-14 11:55:00,152.53,152.56,152.31,152.49,561069.0,149.9178,149.9473,149.7016,149.8785,561069.0
2022-03-14 12:00:00,152.47,152.53,152.06,152.09,632888.0,149.8588,149.9178,149.4559,149.4853,632888.0
2022-03-14 12:05:00,152.09,152.19,151.57,151.58,1275783.0,149.4853,149.5836,148.9743,148.9841,1275783.0
2022-03-14 12:10:00,151.59,151.89,151.5,151.73,971434.0,148.9939,149.2888,148.9055,149.1315,971434.0
2022-03-14 12:15:00,151.73,152.11,151.7,152.07,828353.0,149.1315,149.505,149.102,149.4657,828353.0
2022-03-14 12:20:00,152.07,152.27,151.9,152.0,637197.0,149.4657,149.6623,149.2986,149.3969,637197.0
2022-03-14 12:25:00,152.0,152.01,151.8,151.96,682861.0,149.3969,149.4067,149.2003,149.3576,682861.0
2022-03-14 12:30:00,151.95,152.03,151.4,151.47,963780.0,149.3477,149.4264,148.8072,148.876,963780.0
2022-03-14 12:35:00,151.48,151.73,151.36,151.56,1244547.0,148.8858,149.1315,148.7678,148.9644,1244547.0
2022-03-14 12:40:00,151.57,151.98,151.53,151.81,681580.0,148.9743,149.3772,148.9349,149.2101,681580.0
2022-03-14 12:45:00,151.8,151.83,151.51,151.62,651975.0,149.2003,149.2298,148.9153,149.0234,651975.0
2022-03-14 12:50:00,151.63,151.72,151.1,151.13,932720.0,149.0332,149.1217,148.5123,148.5418,932720.0
2022-03-14 12:55:00,151.12,151.3,150.97,150.98,940880.0,148.532,148.7089,148.3845,148.3944,940880.0
2022-03-14 13:00:00,150.98,151.03,150.64,150.65,1293551.0,148.3944,148.4435,148.0602,148.07,1293551.0
2022-03-14 13:05:00,150.64,150.72,150.5,150.52,1088124.0,148.0602,148.1388,147.9226,147.9422,1088124.0
2022-03-14 13:10:00,150.52,150.7,150.51,150.69,720932.0,147.9422,148.1192,147.9324,148.1093,720932.0
2022-03-14 13:15:00,150.68,150.94,150.57,150.87,797781.0,148.0995,148.355,147.9914,148.2862,797781.0
2022-03-14 13:20:00,150.87,151.05,150.7,151.0,697148.0,148.2862,148.4632,148.1192,148.414,697148.0
2022-03-14 13:25:00,151.01,151.05,150.77,150.8,639289.0,148.4238,148.4632,148.188,148.2174,639289.0
2022-03-14 13:30:00,150.8,150.92,150.44,150.67,1006390.0,148.2174,148.3354,147.8636,148.0897,1006390.0
2022-03-14 13:35:00,150.67,150.74,150.52,150.72,646809.0,148.0897,148.1585,147.9422,148.1388,646809.0
2022-03-14 13:40:00,150.72,150.96,150.61,150.92,620164.0,148.1388,148.3747,148.0307,148.3354,620164.0
2022-03-14 13:45:00,150.92,151.12,150.58,150.67,759864.0,148.3354,148.532,148.0012,148.0897,759864.0
2022-03-14 13:50:00,150.67,151.36,150.67,151.27,1029003.0,148.0897,148.7678,148.0897,148.6794,1029003.0
2022-03-14 13:55:00,151.27,151.44,150.94,151.0,875408.0,148.6794,148.8465,148.355,148.414,875408.0
2022-03-14 14:00:00,150.99,151.12,150.9,151.04,913324.0,148.4042,148.532,148.3157,148.4533,913324.0
2022-03-14 14:05:00,151.05,151.3,151.0,151.24,791000.0,148.4632,148.7089,148.414,148.6499,791000.0
2022-03-14 14:10:00,151.24,151.26,150.94,151.04,598180.0,148.6499,148.6696,148.355,148.4533,598180.0
2022-03-14 14:15:00,151.03,151.06,150.67,150.77,795077.0,148.4435,148.473,148.0897,148.188,795077.0
2022-03-14 14:20:00,150.78,150.91,150.4,150.63,1247426.0,148.1978,148.3256,147.8243,148.0503,1247426.0
2022-03-14 14:25:00,150.63,150.84,150.48,150.68,543495.0,148.0503,148.2568,147.9029,148.0995,543495.0
2022-03-14 14:30:00,150.68,151.13,150.61,151.12,719675.0,148.0995,148.5418,148.0307,148.532,719675.0
2022-03-14 14:35:00,151.12,151.35,151.0,151.2,833626.0,148.532,148.758,148.414,148.6106,833626.0
2022-03-14 14:40:00,151.21,151.25,150.94,150.97,885449.0,148.6204,148.6597,148.355,148.3845,885449.0
2022-03-14 14:45:00,150.99,151.0,150.68,150.69,863999.0,148.4042,148.414,148.0995,148.1093,863999.0
2022-03-14 14:50:00,150.69,151.01,150.58,151.0,815714.0,148.1093,148.4238,148.0012,148.414,815714.0
2022-03-14 14:55:00,151.0,151.23,150.96,151.14,745746.0,148.414,148.6401,148.3747,148.5516,745746.0
2022-03-14 15:00:00,151.14,151.49,151.02,151.19,900810.0,148.5516,148.8956,148.4337,148.6008,900810.0
2022-03-14 15:05:00,151.19,151.23,150.92,150.99,726580.0,148.6008,148.6401,148.3354,148.4042,726580.0
2022-03-14 15:10:00,150.98,151.55,150.96,151.52,877299.0,148.3944,148.9546,148.3747,148.9251,877299.0
2022-03-14 15:15:00,151.52,151.73,151.3,151.34,940489.0,148.9251,149.1315,148.7089,148.7482,940489.0
2022-03-14 15:20:00,151.34,151.55,151.2,151.49,722127.0,148.7482,148.9546,148.6106,148.8956,722127.0
2022-03-14 15:25:00,151.49,151.49,151.17,151.21,807628.0,148.8956,148.8956,148.5811,148.6204,807628.0
2022-03-14 15:30:00,151.2,151.24,150.69,150.81,1150660.0,148.6106,148.6499,148.1093,148.2273,1150660.0
2022-03-14 15:35:00,150.81,150.92,150.55,150.84,1071030.0,148.2273,148.3354,147.9717,148.2568,1071030.0
2022-03-14 15:40:00,150.84,151.07,150.71,151.06,1193850.0,148.2568,148.4828,148.129,148.473,1193850.0
2022-03-14 15:45:00,151.06,151.28,150.7,150.82,1467396.0,148.473,148.6892,148.1192,148.2371,1467396.0
2022-03-14 15:50:00,150.84,150.9,150.1,150.37,2209141.0,148.2568,148.3157,147.5294,147.7948,2209141.0
2022-03-14 15:55:00,150.37,150.81,150.23,150.64,2855043.0,147.7948,148.2273,147.6572,148.0602,2855043.0
2022-03-15 09:30:00,150.99,152.3,150.66,151.9,3170757.0,148.4042,149.6917,148.0798,149.2986,3170757.0
2022-03-15 09:35:00,151.9,152.12,151.04,151.14,1649968.0,149.2986,149.5148,148.4533,148.5516,1649968.0
2022-03-15 09:40:00,151.17,151.3,150.61,150.83,1728005.0,148.5811,148.7089,148.0307,148.2469,1728005.0
2022-03-15 09:45:00,150.83,151.06,150.38,150.54,1354882.0,148.2469,148.473,147.8046,147.9619,1354882.0
2022-03-15 09:50:00,150.55,151.0,150.39,150.87,1236359.0,147.9717,148.414,147.8145,148.2862,1236359.0
2022-03-15 09:55:00,150.87,151.61,150.85,151.56,1171549.0,148.2862,149.0136,148.2666,148.9644,1171549.0
2022-03-15 10:00:00,151.56,151.84,151.36,151.67,1076849.0,148.9644,149.2396,148.7678,149.0725,1076849.0
2022-03-15 10:05:00,151.66,151.83,151.3,151.51,945379.0,149.0627,149.2298,148.7089,148.9153,945379.0
2022-03-15 10:10:00,151.53,151.67,150.77,150.89,947482.0,148.9349,149.0725,148.188,148.3059,947482.0
2022-03-15 10:15:00,150.9,151.02,150.68,151.0,904795.0,148.3157,148.4337,148.0995,148.414,904795.0
2022-03-15 10:20:00,151.0,151.48,150.94,151.46,974402.0,148.414,148.8858,148.355,148.8661,974402.0
2022-03-15 10:25:00,151.45,152.05,151.4,152.02,1213080.0,148.8563,149.446,148.8072,149.4165,1213080.0
2022-03-15 10:30:00,152.03,152.65,151.92,152.33,1184179.0,149.4264,150.0358,149.3183,149.7212,1184179.0
2022-03-15 10:35:00,152.34,152.39,152.09,152.19,844311.0,149.7311,149.7802,149.4853,149.5836,844311.0
2022-03-15 10:40:00,152.2,152.47,151.99,152.41,885072.0,149.5935,149.8588,149.3871,149.7999,885072.0
2022-03-15 10:45:00,152.43,152.6,152.26,152.44,708283.0,149.8195,149.9866,149.6524,149.8294,708283.0
2022-03-15 10:50:00,152.45,152.78,152.18,152.74,854843.0,149.8392,150.1635,149.5738,150.1242,854843.0
2022-03-15 10:55:00,152.75,152.76,152.28,152.5,738424.0,150.134,150.1439,149.6721,149.8883,738424.0
2022-03-15 11:00:00,152.52,152.83,152.29,152.78,747427.0,149.908,150.2127,149.6819,150.1635,747427.0
2022-03-15 11:05:00,152.78,153.28,152.77,153.25,898641.0,150.1635,150.655,150.1537,150.6255,898641.0
2022-03-15 11:10:00,153.25,153.41,153.11,153.11,823880.0,150.6255,150.7827,150.4879,150.4879,823880.0
2022-03-15 11:15:00,153.12,153.22,152.85,153.14,837303.0,150.4977,150.596,150.2323,150.5174,837303.0
2022-03-15 11:20:00,153.14,153.22,152.75,153.09,527394.0,150.5174,150.596,150.134,150.4682,527394.0
2022-03-15 11:25:00,153.09,153.4,153.02,153.39,650469.0,150.4682,150.7729,150.3994,150.7631,650469.0
2022-03-15 11:30:00,153.38,153.95,153.32,153.92,987728.0,150.7533,151.3135,150.6943,151.284,987728.0
2022-03-15 11:35:00,153.91,154.22,153.91,154.1,937949.0,151.2742,151.5789,151.2742,151.4609,937949.0
2022-03-15 11:40:00,154.11,154.18,153.87,154.09,744849.0,151.4708,151.5396,151.2349,151.4511,744849.0
2022-03-15 11:45:00,154.08,154.21,153.86,154.06,669537.0,151.4413,151.569,151.225,151.4216,669537.0
2022-03-15 11:50:00,154.06,154.21,153.56,153.73,932807.0,151.4216,151.569,150.9302,151.0973,932807.0
2022-03-15 11:55:00,153.74,153.81,153.07,153.34,1026243.0,151.1071,151.1759,150.4486,150.7139,1026243.0
2022-03-15 12:00:00,153.33,153.42,153.03,153.32,657154.0,150.7041,150.7926,150.4092,150.6943,657154.0
2022-03-15 12:05:00,153.32,154.27,153.26,154.24,980953.0,150.6943,151.628,150.6353,151.5985,980953.0
2022-03-15 12:10:00,154.23,154.43,154.07,154.38,835405.0,151.5887,151.7853,151.4314,151.7361,835405.0
2022-03-15 12:15:00,154.38,154.67,154.32,154.48,812215.0,151.7361,152.0212,151.6772,151.8344,812215.0
2022-03-15 12:20:00,154.48,154.55,154.2,154.52,588051.0,151.8344,151.9032,151.5592,151.8737,588051.0
2022-03-15 12:25:00,154.52,154.63,154.39,154.53,485750.0,151.8737,151.9818,151.746,151.8836,485750.0
2022-03-15 12:30:00,154.54,154.64,154.33,154.35,426603.0,151.8934,151.9917,151.687,151.7066,426603.0
2022-03-15 12:35:00,154.35,154.64,154.33,154.62,450687.0,151.7066,151.9917,151.687,151.972,450687.0
2022-03-15 12:40:00,154.63,154.66,154.21,154.28,600582.0,151.9818,152.0113,151.569,151.6378,600582.0
2022-03-15 12:45:00,154.29,154.4,153.96,154.0,570514.0,151.6477,151.7558,151.3233,151.3626,570514.0
2022-03-15 12:50:00,154.0,154.12,153.68,154.05,715237.0,151.3626,151.4806,151.0481,151.4118,715237.0
2022-03-15 12:55:00,154.04,154.23,153.91,154.12,587393.0,151.402,151.5887,151.2742,151.4806,587393.0
2022-03-15 13:00:00,154.13,154.18,153.95,153.97,514820.0,151.4904,151.5396,151.3135,151.3331,514820.0
2022-03-15 13:05:00,153.97,154.01,153.61,153.68,445351.0,151.3331,151.3725,150.9793,151.0481,445351.0
2022-03-15 13:10:00,153.68,153.84,153.49,153.5,462778.0,151.0481,151.2054,150.8614,150.8712,462778.0
2022-03-15 13:15:00,153.52,153.68,153.42,153.53,440519.0,150.8909,151.0481,150.7926,150.9007,440519.0
2022-03-15 13:20:00,153.54,153.87,153.53,153.8,460417.0,150.9105,151.2349,150.9007,151.1661,460417.0
2022-03-15 13:25:00,153.8,153.93,153.25,153.25,478443.0,151.1661,151.2938,150.6255,150.6255,478443.0
2022-03-15 13:30:00,153.26,153.38,153.13,153.27,671755.0,150.6353,150.7533,150.5075,150.6451,671755.0
2022-03-15 13:35:00,153.26,153.42,153.13,153.22,393897.0,150.6353,150.7926,150.5075,150.596,393897.0
2022-03-15 13:40:00,153.22,153.6,153.13,153.35,442084.0,150.596,150.9695,150.5075,150.7238,442084.0
2022-03-15 13:45:00,153.34,153.53,153.22,153.35,406595.0,150.7139,150.9007,150.596,150.7238,406595.0
2022-03-15 13:50:00,153.35,153.54,153.35,153.5,397526.0,150.7238,150.9105,150.7238,150.8712,397526.0
2022-03-15 13:55:00,153.49,153.8,153.43,153.7,592911.0,150.8614,151.1661,150.8024,151.0678,592911.0
2022-03-15 14:00:00,153.69,153.78,153.16,153.18,581960.0,151.0579,151.1464,150.537,150.5567,581960.0
2022-03-15 14:05:00,153.18,153.51,153.06,153.48,805665.0,150.5567,150.881,150.4387,150.8515,805665.0
2022-03-15 14:10:00,153.47,153.5,153.02,153.16,658411.0,150.8417,150.8712,150.3994,150.537,658411.0
2022-03-15 14:15:00,153.16,153.32,152.84,152.99,790058.0,150.537,150.6943,150.2225,150.3699,790058.0
2022-03-15 14:20:00,152.99,153.28,152.83,153.25,658332.0,150.3699,150.655,150.2127,150.6255,658332.0
2022-03-15 14:25:00,153.26,153.43,153.17,153.22,388572.0,150.6353,150.8024,150.5469,150.596,388572.0
2022-03-15 14:30:00,153.21,153.57,153.01,153.46,581070.0,150.5862,150.94,150.3896,150.8319,581070.0
2022-03-15 14:35:00,153.46,153.58,153.34,153.58,493926.0,150.8319,150.9498,150.7139,150.9498,493926.0
2022-03-15 14:40:00,153.58,153.74,153.51,153.67,525114.0,150.9498,151.1071,150.881,151.0383,525114.0
2022-03-15 14:45:00,153.66,154.04,153.63,154.02,774925.0,151.0285,151.402,150.999,151.3823,774925.0
2022-03-15 14:50:00,154.03,154.3,154.03,154.11,700860.0,151.3921,151.6575,151.3921,151.4708,700860.0
2022-03-15 14:55:00,154.12,154.45,154.05,154.4,645701.0,151.4806,151.8049,151.4118,151.7558,645701.0
2022-03-15 15:00:00,154.39,154.63,154.27,154.48,878802.0,151.746,151.9818,151.628,151.8344,878802.0
2022-03-15 15:05:00,154.47,154.68,154.43,154.54,709114.0,151.8246,152.031,151.7853,151.8934,709114.0
2022-03-15 15:10:00,154.55,154.75,154.41,154.6,910306.0,151.9032,152.0998,151.7656,151.9524,910306.0
2022-03-15 15:15:00,154.61,155.1,154.59,155.09,1254517.0,151.9622,152.4438,151.9425,152.434,1254517.0
2022-03-15 15:20:00,155.09,155.19,154.92,155.05,936986.0,152.434,152.5323,152.2669,152.3947,936986.0
2022-03-15 15:25:00,155.05,155.12,154.78,154.91,785387.0,152.3947,152.4635,152.1293,152.2571,785387.0
2022-03-15 15:30:00,154.91,155.3,154.9,155.02,1122754.0,152.2571,152.6404,152.2472,152.3652,1122754.0
2022-03-15 15:35:00,155.01,155.11,154.81,155.08,875098.0,152.3553,152.4536,152.1588,152.4241,875098.0
2022-03-15 15:40:00,155.09,155.2,154.88,154.99,1057105.0,152.434,152.5421,152.2276,152.3357,1057105.0
2022-03-15 15:45:00,154.99,155.17,154.81,155.13,1327603.0,152.3357,152.5126,152.1588,152.4733,1327603.0
2022-03-15 15:50:00,155.13,155.57,155.05,155.23,2013566.0,152.4733,152.9057,152.3947,152.5716,2013566.0
2022-03-15 15:55:00,155.22,155.28,154.93,155.16,2806064.0,152.5617,152.6207,152.2767,152.5028,2806064.0
2022-03-16 09:30:00,157.07,157.09,155.53,156.03,3131189.0,154.3801,154.3997,152.8664,153.3579,3131189.0
2022-03-16 09:35:00,156.03,157.17,156.03,156.92,2187232.0,153.3579,154.4783,153.3579,154.2326,2187232.0
2022-03-16 09:40:00,156.92,157.2,156.58,156.79,1454237.0,154.2326,154.5078,153.8985,154.1049,1454237.0
2022-03-16 09:45:00,156.79,157.36,156.78,157.33,1391153.0,154.1049,154.6651,154.095,154.6356,1391153.0
2022-03-16 09:50:00,157.35,157.51,156.97,157.02,1067259.0,154.6553,154.8125,154.2818,154.3309,1067259.0
2022-03-16 09:55:00,157.03,157.4,156.83,157.37,1047478.0,154.3407,154.7044,154.1442,154.6749,1047478.0
2022-03-16 10:00:00,157.37,157.48,157.01,157.13,932919.0,154.6749,154.783,154.3211,154.439,932919.0
2022-03-16 10:05:00,157.13,157.15,156.56,156.61,1081900.0,154.439,154.4587,153.8788,153.9279,1081900.0
2022-03-16 10:10:00,156.61,157.37,156.55,157.27,1063329.0,153.9279,154.6749,153.869,154.5766,1063329.0
2022-03-16 10:15:00,157.25,158.02,157.25,157.77,1619929.0,154.557,155.3138,154.557,155.0681,1619929.0
2022-03-16 10:20:00,157.76,157.93,157.67,157.72,942639.0,155.0582,155.2253,154.9698,155.0189,942639.0
2022-03-16 10:25:00,157.72,157.94,157.59,157.81,998471.0,155.0189,155.2352,154.8912,155.1074,998471.0
2022-03-16 10:30:00,157.83,158.64,157.73,158.28,1435592.0,155.127,155.9232,155.0288,155.5693,1435592.0
2022-03-16 10:35:00,158.29,158.39,158.04,158.34,899052.0,155.5792,155.6775,155.3334,155.6283,899052.0
2022-03-16 10:40:00,158.34,158.5,157.71,158.01,1144047.0,155.6283,155.7856,155.0091,155.304,1144047.0
2022-03-16 10:45:00,158.02,158.39,157.86,158.34,858541.0,155.3138,155.6775,155.1565,155.6283,858541.0
2022-03-16 10:50:00,158.33,158.64,157.99,158.08,911912.0,155.6185,155.9232,155.2843,155.3728,911912.0
2022-03-16 10:55:00,158.08,158.47,157.99,158.42,752175.0,155.3728,155.7561,155.2843,155.7069,752175.0
2022-03-16 11:00:00,158.42,158.49,157.9,158.3,895218.0,155.7069,155.7757,155.1958,155.589,895218.0
2022-03-16 11:05:00,158.31,158.39,157.83,157.88,776780.0,155.5988,155.6775,155.127,155.1762,776780.0
2022-03-16 11:10:00,157.91,158.02,157.7,157.76,704747.0,155.2057,155.3138,154.9993,155.0582,704747.0
2022-03-16 11:15:00,157.76,158.17,157.7,158.15,696424.0,155.0582,155.4612,154.9993,155.4416,696424.0
2022-03-16 11:20:00,158.14,158.21,157.85,158.06,531560.0,155.4317,155.5005,155.1467,155.3531,531560.0
2022-03-16 11:25:00,158.08,158.12,157.89,157.98,429897.0,155.3728,155.4121,155.186,155.2745,429897.0
2022-03-16 11:30:00,157.98,158.18,157.98,158.12,425609.0,155.2745,155.4711,155.2745,155.4121,425609.0
2022-03-16 11:35:00,158.11,158.16,157.74,157.97,550157.0,155.4022,155.4514,155.0386,155.2646,550157.0
2022-03-16 11:40:00,157.98,158.02,157.81,157.92,410350.0,155.2745,155.3138,155.1074,155.2155,410350.0
2022-03-16 11:45:00,157.93,157.93,157.63,157.91,442501.0,155.2253,155.2253,154.9305,155.2057,442501.0
2022-03-16 11:50:00,157.91,158.1,157.84,157.93,548833.0,155.2057,155.3924,155.1369,155.2253,548833.0
2022-03-16 11:55:00,157.92,158.12,157.75,158.09,423971.0,155.2155,155.4121,155.0484,155.3826,423971.0
2022-03-16 12:00:00,158.09,158.3,158.02,158.25,568164.0,155.3826,155.589,155.3138,155.5399,568164.0
2022-03-16 12:05:00,158.25,158.26,157.88,157.89,401044.0,155.5399,155.5497,155.1762,155.186,401044.0
2022-03-16 12:10:00,157.88,157.95,157.7,157.75,481949.0,155.1762,155.245,154.9993,155.0484,481949.0
2022-03-16 12:15:00,157.75,158.0,157.74,157.92,431687.0,155.0484,155.2941,155.0386,155.2155,431687.0
2022-03-16 12:20:00,157.91,158.22,157.87,158.06,456689.0,155.2057,155.5104,155.1664,155.3531,456689.0
2022-03-16 12:25:00,158.06,158.1,157.84,158.04,428813.0,155.3531,155.3924,155.1369,155.3334,428813.0
2022-03-16 12:30:00,158.05,158.1,157.92,158.09,418499.0,155.3433,155.3924,155.2155,155.3826,418499.0
2022-03-16 12:35:00,158.1,158.13,157.79,157.83,403175.0,155.3924,155.4219,155.0877,155.127,403175.0
2022-03-16 12:40:00,157.82,158.04,157.66,158.01,486191.0,155.1172,155.3334,154.96,155.304,486191.0
2022-03-16 12:45:00,158.01,158.02,157.32,157.43,781954.0,155.304,155.3138,154.6258,154.7339,781954.0
2022-03-16 12:50:00,157.44,157.51,157.24,157.3,581619.0,154.7437,154.8125,154.5471,154.6061,581619.0
2022-03-16 12:55:00,157.3,157.36,157.21,157.31,406650.0,154.6061,154.6651,154.5177,154.6159,406650.0
2022-03-16 13:00:00,157.31,157.41,156.95,157.02,595561.0,154.6159,154.7142,154.2621,154.3309,595561.0
2022-03-16 13:05:00,157.02,157.11,156.7,156.78,604375.0,154.3309,154.4194,154.0164,154.095,604375.0
2022-03-16 13:10:00,156.79,156.91,156.62,156.82,490300.0,154.1049,154.2228,153.9378,154.1343,490300.0
2022-03-16 13:15:00,156.81,156.89,156.65,156.79,449962.0,154.1245,154.2031,153.9673,154.1049,449962.0
2022-03-16 13:20:00,156.81,156.9,156.53,156.82,526811.0,154.1245,154.213,153.8493,154.1343,526811.0
2022-03-16 13:25:00,156.83,156.89,156.66,156.79,442946.0,154.1442,154.2031,153.9771,154.1049,442946.0
2022-03-16 13:30:00,156.78,157.3,156.78,157.25,573023.0,154.095,154.6061,154.095,154.557,573023.0
2022-03-16 13:35:00,157.24,157.39,157.14,157.19,511280.0,154.5471,154.6946,154.4489,154.498,511280.0
2022-03-16 13:40:00,157.18,157.21,156.93,157.0,407948.0,154.4882,154.5177,154.2425,154.3113,407948.0
2022-03-16 13:45:00,157.01,157.09,156.88,157.06,340728.0,154.3211,154.3997,154.1933,154.3702,340728.0
2022-03-16 13:50:00,157.06,157.11,156.79,157.06,488211.0,154.3702,154.4194,154.1049,154.3702,488211.0
2022-03-16 13:55:00,157.06,157.48,157.06,157.35,595138.0,154.3702,154.783,154.3702,154.6553,595138.0
2022-03-16 14:00:00,157.33,157.45,156.16,156.56,1985575.0,154.6356,154.7536,153.4856,153.8788,1985575.0
2022-03-16 14:05:00,156.57,156.64,155.77,155.79,1352795.0,153.8886,153.9574,153.1023,153.122,1352795.0
2022-03-16 14:10:00,155.8,156.02,155.22,155.37,1228179.0,153.1318,153.348,152.5617,152.7092,1228179.0
2022-03-16 14:15:00,155.38,155.95,155.31,155.95,1054684.0,152.719,153.2792,152.6502,153.2792,1054684.0
2022-03-16 14:20:00,155.94,156.04,155.13,155.22,950254.0,153.2694,153.3677,152.4733,152.5617,950254.0
2022-03-16 14:25:00,155.23,155.72,155.15,155.22,846726.0,152.5716,153.0532,152.4929,152.5617,846726.0
2022-03-16 14:30:00,155.21,155.22,154.55,154.89,1446695.0,152.5519,152.5617,151.9032,152.2374,1446695.0
2022-03-16 14:35:00,154.9,155.67,154.46,155.61,1250618.0,152.2472,153.004,151.8148,152.9451,1250618.0
2022-03-16 14:40:00,155.6,156.53,155.59,156.42,1478102.0,152.9352,153.8493,152.9254,153.7412,1478102.0
2022-03-16 14:45:00,156.41,156.8,156.09,156.33,1225977.0,153.7314,154.1147,153.4168,153.6527,1225977.0
2022-03-16 14:50:00,156.32,156.99,156.01,156.85,959515.0,153.6429,154.3014,153.3382,154.1638,959515.0
2022-03-16 14:55:00,156.88,157.56,156.79,157.11,1259648.0,154.1933,154.8617,154.1049,154.4194,1259648.0
2022-03-16 15:00:00,157.12,157.46,156.75,157.42,939690.0,154.4292,154.7634,154.0655,154.7241,939690.0
2022-03-16 15:05:00,157.41,157.83,157.05,157.15,1110269.0,154.7142,155.127,154.3604,154.4587,1110269.0
2022-03-16 15:10:00,157.16,157.66,157.04,157.65,664216.0,154.4685,154.96,154.3506,154.9501,664216.0
2022-03-16 15:15:00,157.64,158.16,157.38,158.15,1243154.0,154.9403,155.4514,154.6848,155.4416,1243154.0
2022-03-16 15:20:00,158.16,158.52,157.96,158.33,1445240.0,155.4514,155.8052,155.2548,155.6185,1445240.0
2022-03-16 15:25:00,158.34,158.5,158.15,158.33,698109.0,155.6283,155.7856,155.4416,155.6185,698109.0
2022-03-16 15:30:00,158.33,158.37,157.78,158.17,1003417.0,155.6185,155.6578,155.0779,155.4612,1003417.0
2022-03-16 15:35:00,158.16,158.32,157.93,158.27,696153.0,155.4514,155.6087,155.2253,155.5595,696153.0
2022-03-16 15:40:00,158.27,158.35,158.09,158.31,929214.0,155.5595,155.6381,155.3826,155.5988,929214.0
2022-03-16 15:45:00,158.3,158.81,158.2,158.79,1605856.0,155.589,156.0903,155.4907,156.0706,1605856.0
2022-03-16 15:50:00,158.79,159.0,158.67,158.82,1797819.0,156.0706,156.277,155.9527,156.1001,1797819.0
2022-03-16 15:55:00,158.81,160.0,158.55,159.59,3682188.0,156.0903,157.2599,155.8347,156.8569,3682188.0
2022-03-17 09:30:00,158.55,159.06,158.04,158.25,2017077.0,155.8347,156.336,155.3334,155.5399,2017077.0
2022-03-17 09:35:00,158.23,158.54,157.73,158.41,1348069.0,155.5202,155.8249,155.0288,155.6971,1348069.0
2022-03-17 09:40:00,158.41,158.7,158.16,158.26,1015384.0,155.6971,155.9821,155.4514,155.5497,1015384.0
2022-03-17 09:45:00,158.24,158.92,158.24,158.65,1091844.0,155.53,156.1984,155.53,155.933,1091844.0
2022-03-17 09:50:00,158.65,159.17,158.53,158.94,1187268.0,155.933,156.4441,155.8151,156.218,1187268.0
2022-03-17 09:55:00,158.94,159.54,158.89,159.5,1232608.0,156.218,156.8078,156.1689,156.7684,1232608.0
2022-03-17 10:00:00,159.49,159.73,159.37,159.71,1014296.0,156.7586,156.9945,156.6407,156.9748,1014296.0
2022-03-17 10:05:00,159.72,159.82,159.6,159.68,840538.0,156.9847,157.083,156.8667,156.9454,840538.0
2022-03-17 10:10:00,159.68,159.92,159.28,159.42,1045443.0,156.9454,157.1813,156.5522,156.6898,1045443.0
2022-03-17 10:15:00,159.43,159.5,159.02,159.04,723302.0,156.6996,156.7684,156.2967,156.3163,723302.0
2022-03-17 10:20:00,159.04,159.23,158.96,159.15,592943.0,156.3163,156.5031,156.2377,156.4244,592943.0
2022-03-17 10:25:00,159.15,159.26,158.65,158.71,712984.0,156.4244,156.5326,155.933,155.992,712984.0
2022-03-17 10:30:00,158.71,158.85,158.41,158.72,835981.0,155.992,156.1296,155.6971,156.0018,835981.0
2022-03-17 10:35:00,158.72,158.75,158.33,158.57,669011.0,156.0018,156.0313,155.6185,155.8544,669011.0
2022-03-17 10:40:00,158.58,158.71,158.25,158.35,696513.0,155.8642,155.992,155.5399,155.6381,696513.0
2022-03-17 10:45:00,158.35,158.44,157.77,158.12,928041.0,155.6381,155.7266,155.0681,155.4121,928041.0
2022-03-17 10:50:00,158.13,158.24,157.74,157.75,574935.0,155.4219,155.53,155.0386,155.0484,574935.0
2022-03-17 10:55:00,157.74,158.13,157.73,158.02,575327.0,155.0386,155.4219,155.0288,155.3138,575327.0
2022-03-17 11:00:00,158.0,158.05,157.63,157.95,596906.0,155.2941,155.3433,154.9305,155.245,596906.0
2022-03-17 11:05:00,157.94,158.45,157.86,158.32,570257.0,155.2352,155.7364,155.1565,155.6087,570257.0
2022-03-17 11:10:00,158.33,158.42,157.98,158.0,414943.0,155.6185,155.7069,155.2745,155.2941,414943.0
2022-03-17 11:15:00,158.01,158.56,158.0,158.42,618289.0,155.304,155.8445,155.2941,155.7069,618289.0
2022-03-17 11:20:00,158.41,158.72,158.36,158.71,438476.0,155.6971,156.0018,155.648,155.992,438476.0
2022-03-17 11:25:00,158.7,158.77,158.4,158.5,581998.0,155.9821,156.0509,155.6873,155.7856,581998.0
2022-03-17 11:30:00,158.49,158.58,158.34,158.49,594527.0,155.7757,155.8642,155.6283,155.7757,594527.0
2022-03-17 11:35:00,158.49,158.7,158.34,158.66,370564.0,155.7757,155.9821,155.6283,155.9428,370564.0
2022-03-17 11:40:00,158.65,158.84,158.61,158.64,396224.0,155.933,156.1197,155.8937,155.9232,396224.0
2022-03-17 11:45:00,158.64,158.65,157.95,157.99,637530.0,155.9232,155.933,155.245,155.2843,637530.0
2022-03-17 11:50:00,157.98,158.49,157.93,158.43,683936.0,155.2745,155.7757,155.2253,155.7168,683936.0
2022-03-17 11:55:00,158.42,158.75,158.42,158.58,625020.0,155.7069,156.0313,155.7069,155.8642,625020.0
2022-03-17 12:00:00,158.6,158.63,158.33,158.56,442589.0,155.8839,155.9133,155.6185,155.8445,442589.0
2022-03-17 12:05:00,158.57,158.96,158.54,158.92,551999.0,155.8544,156.2377,155.8249,156.1984,551999.0
2022-03-17 12:10:00,158.91,158.94,158.64,158.77,463187.0,156.1885,156.218,155.9232,156.0509,463187.0
2022-03-17 12:15:00,158.77,158.98,158.56,158.98,464573.0,156.0509,156.2573,155.8445,156.2573,464573.0
2022-03-17 12:20:00,158.98,159.19,158.91,159.11,667528.0,156.2573,156.4638,156.1885,156.3851,667528.0
2022-03-17 12:25:00,159.12,159.3,159.06,159.14,525276.0,156.395,156.5719,156.336,156.4146,525276.0
2022-03-17 12:30:00,159.13,159.26,158.94,159.08,527640.0,156.4048,156.5326,156.218,156.3556,527640.0
2022-03-17 12:35:00,159.07,159.14,158.98,159.06,410194.0,156.3458,156.4146,156.2573,156.336,410194.0
2022-03-17 12:40:00,159.06,159.13,158.88,159.06,480646.0,156.336,156.4048,156.1591,156.336,480646.0
2022-03-17 12:45:00,159.06,159.15,158.92,158.96,464312.0,156.336,156.4244,156.1984,156.2377,464312.0
2022-03-17 12:50:00,158.97,159.1,158.89,159.05,495303.0,156.2475,156.3753,156.1689,156.3262,495303.0
2022-03-17 12:55:00,159.06,159.18,158.95,159.04,449316.0,156.336,156.4539,156.2279,156.3163,449316.0
2022-03-17 13:00:00,159.03,159.11,158.8,159.05,510310.0,156.3065,156.3851,156.0804,156.3262,510310.0
2022-03-17 13:05:00,159.06,159.16,158.86,158.89,478796.0,156.336,156.4343,156.1394,156.1689,478796.0
2022-03-17 13:10:00,158.9,159.02,158.63,158.66,530344.0,156.1787,156.2967,155.9133,155.9428,530344.0
2022-03-17 13:15:00,158.66,159.07,158.52,159.04,544820.0,155.9428,156.3458,155.8052,156.3163,544820.0
2022-03-17 13:20:00,159.05,159.27,158.98,159.17,592874.0,156.3262,156.5424,156.2573,156.4441,592874.0
2022-03-17 13:25:00,159.16,159.92,159.15,159.91,848827.0,156.4343,157.1813,156.4244,157.1714,848827.0
2022-03-17 13:30:00,159.92,160.04,159.78,159.81,810788.0,157.1813,157.2992,157.0436,157.0731,810788.0
2022-03-17 13:35:00,159.8,159.82,159.67,159.78,443578.0,157.0633,157.083,156.9355,157.0436,443578.0
2022-03-17 13:40:00,159.79,160.13,159.79,159.97,681185.0,157.0535,157.3877,157.0535,157.2304,681185.0
2022-03-17 13:45:00,159.98,160.08,159.84,160.02,499160.0,157.2402,157.3385,157.1026,157.2795,499160.0
2022-03-17 13:50:00,160.01,160.25,160.0,160.18,625581.0,157.2697,157.5056,157.2599,157.4368,625581.0
2022-03-17 13:55:00,160.18,160.21,159.97,160.0,423798.0,157.4368,157.4663,157.2304,157.2599,423798.0
2022-03-17 14:00:00,160.01,160.04,159.8,159.96,527007.0,157.2697,157.2992,157.0633,157.2206,527007.0
2022-03-17 14:05:00,159.97,160.13,159.9,159.99,634381.0,157.2304,157.3877,157.1616,157.2501,634381.0
2022-03-17 14:10:00,160.0,160.06,159.67,159.75,521987.0,157.2599,157.3189,156.9355,157.0142,521987.0
2022-03-17 14:15:00,159.76,159.84,159.62,159.66,402715.0,157.024,157.1026,156.8864,156.9257,402715.0
2022-03-17 14:20:00,159.66,159.76,159.44,159.45,489202.0,156.9257,157.024,156.7095,156.7193,489202.0
2022-03-17 14:25:00,159.45,159.54,159.26,159.34,521107.0,156.7193,156.8078,156.5326,156.6112,521107.0
2022-03-17 14:30:00,159.34,159.71,159.34,159.59,613307.0,156.6112,156.9748,156.6112,156.8569,613307.0
2022-03-17 14:35:00,159.58,159.76,159.54,159.58,509577.0,156.8471,157.024,156.8078,156.8471,509577.0
2022-03-17 14:40:00,159.59,159.82,159.52,159.79,416594.0,156.8569,157.083,156.7881,157.0535,416594.0
2022-03-17 14:45:00,159.78,159.81,159.64,159.74,387938.0,157.0436,157.0731,156.906,157.0043,387938.0
2022-03-17 14:50:00,159.75,159.76,159.58,159.67,316721.0,157.0142,157.024,156.8471,156.9355,316721.0
2022-03-17 14:55:00,159.68,159.99,159.55,159.9,534793.0,156.9454,157.2501,156.8176,157.1616,534793.0
2022-03-17 15:00:00,159.92,160.07,159.85,160.04,464881.0,157.1813,157.3287,157.1125,157.2992,464881.0
2022-03-17 15:05:00,160.03,160.05,159.59,159.72,587475.0,157.2894,157.309,156.8569,156.9847,587475.0
2022-03-17 15:10:00,159.72,159.76,159.32,159.52,776899.0,156.9847,157.024,156.5915,156.7881,776899.0
2022-03-17 15:15:00,159.52,159.72,159.43,159.68,600455.0,156.7881,156.9847,156.6996,156.9454,600455.0
2022-03-17 15:20:00,159.7,159.72,159.47,159.55,466685.0,156.965,156.9847,156.739,156.8176,466685.0
2022-03-17 15:25:00,159.57,159.8,159.55,159.78,558459.0,156.8372,157.0633,156.8176,157.0436,558459.0
2022-03-17 15:30:00,159.76,159.89,159.7,159.82,715079.0,157.024,157.1518,156.965,157.083,715079.0
2022-03-17 15:35:00,159.83,159.97,159.77,159.87,660433.0,157.0928,157.2304,157.0338,157.1321,660433.0
2022-03-17 15:40:00,159.86,160.42,159.86,160.38,1282432.0,157.1223,157.6727,157.1223,157.6334,1282432.0
2022-03-17 15:45:00,160.37,160.45,160.1,160.19,1145864.0,157.6235,157.7022,157.3582,157.4466,1145864.0
2022-03-17 15:50:00,160.18,160.23,159.7,160.2,1680089.0,157.4368,157.4859,156.965,157.4565,1680089.0
2022-03-17 15:55:00,160.19,161.0,160.1,161.0,2887103.0,157.4466,158.2428,157.3582,158.2428,2887103.0
2022-03-18 09:30:00,160.46,160.62,159.76,160.27,14345524.0,157.712,157.8693,157.024,157.5253,14345524.0
2022-03-18 09:35:00,160.28,160.87,160.02,160.14,1535347.0,157.5351,158.115,157.2795,157.3975,1535347.0
2022-03-18 09:40:00,160.14,160.4,160.01,160.04,1023683.0,157.3975,157.653,157.2697,157.2992,1023683.0
2022-03-18 09:45:00,160.05,160.85,159.94,160.66,1515040.0,157.309,158.0953,157.2009,157.9086,1515040.0
2022-03-18 09:50:00,160.67,160.83,160.23,160.37,984828.0,157.9184,158.0757,157.4859,157.6235,984828.0
2022-03-18 09:55:00,160.37,161.02,160.37,160.98,1071126.0,157.6235,158.2624,157.6235,158.2231,1071126.0
2022-03-18 10:00:00,160.99,161.49,160.88,161.34,1233714.0,158.2329,158.7244,158.1248,158.5769,1233714.0
2022-03-18 10:05:00,161.35,161.51,161.16,161.45,956709.0,158.5868,158.744,158.4,158.685,956709.0
2022-03-18 10:10:00,161.45,161.92,161.39,161.56,1219009.0,158.685,159.147,158.6261,158.7932,1219009.0
2022-03-18 10:15:00,161.56,161.82,161.24,161.39,1013958.0,158.7932,159.0487,158.4786,158.6261,1013958.0
2022-03-18 10:20:00,161.4,161.42,160.96,161.28,896627.0,158.6359,158.6556,158.2034,158.518,896627.0
2022-03-18 10:25:00,161.28,161.48,161.23,161.4,766922.0,158.518,158.7145,158.4688,158.6359,766922.0
2022-03-18 10:30:00,161.39,161.65,161.04,161.2,763284.0,158.6261,158.8816,158.2821,158.4393,763284.0
2022-03-18 10:35:00,161.2,161.37,160.82,160.96,740948.0,158.4393,158.6064,158.0658,158.2034,740948.0
2022-03-18 10:40:00,160.97,161.35,160.9,161.22,634007.0,158.2133,158.5868,158.1445,158.459,634007.0
2022-03-18 10:45:00,161.22,161.51,161.1,161.12,679024.0,158.459,158.744,158.341,158.3607,679024.0
2022-03-18 10:50:00,161.13,161.26,160.97,161.22,709738.0,158.3705,158.4983,158.2133,158.459,709738.0
2022-03-18 10:55:00,161.22,161.32,161.07,161.23,583093.0,158.459,158.5573,158.3116,158.4688,583093.0
2022-03-18 11:00:00,161.24,161.87,161.16,161.85,911413.0,158.4786,159.0979,158.4,159.0782,911413.0
2022-03-18 11:05:00,161.85,162.19,161.8,162.08,1172741.0,159.0782,159.4124,159.0291,159.3043,1172741.0
2022-03-18 11:10:00,162.08,162.19,161.88,161.9,742993.0,159.3043,159.4124,159.1077,159.1273,742993.0
2022-03-18 11:15:00,161.89,161.97,161.72,161.97,663495.0,159.1175,159.1961,158.9504,159.1961,663495.0
2022-03-18 11:20:00,161.98,161.99,161.78,161.91,537648.0,159.206,159.2158,159.0094,159.1372,537648.0
2022-03-18 11:25:00,161.92,161.97,161.57,161.79,696097.0,159.147,159.1961,158.803,159.0192,696097.0
2022-03-18 11:30:00,161.78,162.35,161.78,162.23,865492.0,159.0094,159.5696,159.0094,159.4517,865492.0
2022-03-18 11:35:00,162.24,162.5,162.12,162.22,984939.0,159.4615,159.7171,159.3436,159.4419,984939.0
2022-03-18 11:40:00,162.22,162.51,162.1,162.4,755692.0,159.4419,159.7269,159.3239,159.6188,755692.0
2022-03-18 11:45:00,162.4,162.45,162.11,162.11,562197.0,159.6188,159.6679,159.3337,159.3337,562197.0
2022-03-18 11:50:00,162.12,162.42,161.84,161.95,745488.0,159.3436,159.6384,159.0684,159.1765,745488.0
2022-03-18 11:55:00,161.98,162.39,161.97,162.34,632236.0,159.206,159.609,159.1961,159.5598,632236.0
2022-03-18 12:00:00,162.34,162.35,162.09,162.32,447458.0,159.5598,159.5696,159.3141,159.5401,447458.0
2022-03-18 12:05:00,162.31,162.39,162.12,162.16,465026.0,159.5303,159.609,159.3436,159.3829,465026.0
2022-03-18 12:10:00,162.17,162.33,162.14,162.25,462133.0,159.3927,159.55,159.3632,159.4713,462133.0
2022-03-18 12:15:00,162.25,162.6,162.25,162.45,708892.0,159.4713,159.8154,159.4713,159.6679,708892.0
2022-03-18 12:20:00,162.45,162.59,162.28,162.56,601092.0,159.6679,159.8055,159.5008,159.776,601092.0
2022-03-18 12:25:00,162.56,162.61,162.42,162.59,600611.0,159.776,159.8252,159.6384,159.8055,600611.0
2022-03-18 12:30:00,162.58,162.7,162.53,162.65,532919.0,159.7957,159.9136,159.7466,159.8645,532919.0
2022-03-18 12:35:00,162.65,162.84,162.64,162.81,724538.0,159.8645,160.0512,159.8547,160.0218,724538.0
2022-03-18 12:40:00,162.81,162.9,162.73,162.8,636768.0,160.0218,160.1102,159.9431,160.0119,636768.0
2022-03-18 12:45:00,162.8,162.85,162.42,162.47,872602.0,160.0119,160.0611,159.6384,159.6876,872602.0
2022-03-18 12:50:00,162.48,162.72,162.48,162.65,579943.0,159.6974,159.9333,159.6974,159.8645,579943.0
2022-03-18 12:55:00,162.65,162.74,162.51,162.6,495137.0,159.8645,159.953,159.7269,159.8154,495137.0
2022-03-18 13:00:00,162.59,162.63,162.43,162.47,404089.0,159.8055,159.8448,159.6483,159.6876,404089.0
2022-03-18 13:05:00,162.47,162.72,162.41,162.58,575708.0,159.6876,159.9333,159.6286,159.7957,575708.0
2022-03-18 13:10:00,162.58,162.68,162.47,162.6,484569.0,159.7957,159.894,159.6876,159.8154,484569.0
2022-03-18 13:15:00,162.61,162.67,162.39,162.41,562027.0,159.8252,159.8842,159.609,159.6286,562027.0
2022-03-18 13:20:00,162.41,162.57,162.36,162.49,485327.0,159.6286,159.7859,159.5795,159.7072,485327.0
2022-03-18 13:25:00,162.49,162.68,162.45,162.63,441766.0,159.7072,159.894,159.6679,159.8448,441766.0
2022-03-18 13:30:00,162.62,162.65,162.42,162.6,421840.0,159.835,159.8645,159.6384,159.8154,421840.0
2022-03-18 13:35:00,162.61,162.63,162.48,162.49,395635.0,159.8252,159.8448,159.6974,159.7072,395635.0
2022-03-18 13:40:00,162.49,162.52,162.24,162.46,565246.0,159.7072,159.7367,159.4615,159.6778,565246.0
2022-03-18 13:45:00,162.45,162.7,162.37,162.63,526602.0,159.6679,159.9136,159.5893,159.8448,526602.0
2022-03-18 13:50:00,162.64,162.67,162.51,162.56,368608.0,159.8547,159.8842,159.7269,159.776,368608.0
2022-03-18 13:55:00,162.56,162.73,162.35,162.45,635187.0,159.776,159.9431,159.5696,159.6679,635187.0
2022-03-18 14:00:00,162.46,162.69,162.42,162.59,416491.0,159.6778,159.9038,159.6384,159.8055,416491.0
2022-03-18 14:05:00,162.59,162.65,162.45,162.49,453954.0,159.8055,159.8645,159.6679,159.7072,453954.0
2022-03-18 14:10:00,162.5,162.74,162.47,162.72,518641.0,159.7171,159.953,159.6876,159.9333,518641.0
2022-03-18 14:15:00,162.72,162.95,162.7,162.86,696598.0,159.9333,160.1594,159.9136,160.0709,696598.0
2022-03-18 14:20:00,162.87,163.03,162.84,163.02,746780.0,160.0807,160.238,160.0512,160.2282,746780.0
2022-03-18 14:25:00,163.02,163.06,162.84,162.96,613125.0,160.2282,160.2675,160.0512,160.1692,613125.0
2022-03-18 14:30:00,162.96,163.07,162.83,163.07,554885.0,160.1692,160.2773,160.0414,160.2773,554885.0
2022-03-18 14:35:00,163.07,163.36,163.06,163.28,871151.0,160.2773,160.5623,160.2675,160.4837,871151.0
2022-03-18 14:40:00,163.28,163.41,163.0,163.18,810709.0,160.4837,160.6115,160.2085,160.3854,810709.0
2022-03-18 14:45:00,163.18,163.43,163.15,163.37,752856.0,160.3854,160.6311,160.3559,160.5722,752856.0
2022-03-18 14:50:00,163.36,163.52,163.34,163.48,640493.0,160.5623,160.7196,160.5427,160.6803,640493.0
2022-03-18 14:55:00,163.47,163.56,163.35,163.43,595128.0,160.6705,160.7589,160.5525,160.6311,595128.0
2022-03-18 15:00:00,163.43,163.65,163.32,163.64,737980.0,160.6311,160.8474,160.523,160.8375,737980.0
2022-03-18 15:05:00,163.64,163.89,163.58,163.88,928408.0,160.8375,161.0833,160.7786,161.0734,928408.0
2022-03-18 15:10:00,163.88,164.03,163.82,163.91,1119574.0,161.0734,161.2209,161.0145,161.1029,1119574.0
2022-03-18 15:15:00,163.9,164.22,163.86,164.2,898716.0,161.0931,161.4076,161.0538,161.388,898716.0
2022-03-18 15:20:00,164.2,164.32,164.11,164.26,910116.0,161.388,161.5059,161.2995,161.4469,910116.0
2022-03-18 15:25:00,164.26,164.35,164.09,164.13,1001496.0,161.4469,161.5354,161.2798,161.3192,1001496.0
2022-03-18 15:30:00,164.13,164.37,164.01,164.37,1222445.0,161.3192,161.555,161.2012,161.555,1222445.0
2022-03-18 15:35:00,164.37,164.48,164.08,164.13,1273726.0,161.555,161.6632,161.27,161.3192,1273726.0
2022-03-18 15:40:00,164.13,164.46,164.04,164.41,1235473.0,161.3192,161.6435,161.2307,161.5944,1235473.0
2022-03-18 15:45:00,164.4,164.47,164.22,164.22,1445777.0,161.5845,161.6533,161.4076,161.4076,1445777.0
2022-03-18 15:50:00,164.22,164.39,163.45,163.63,2691969.0,161.4076,161.5747,160.6508,160.8277,2691969.0
2022-03-18 15:55:00,163.62,164.06,163.59,163.94,3488059.0,160.8179,161.2504,160.7884,161.1324,3488059.0
2022-03-21 09:30:00,163.51,164.47,163.5,164.07,2431885.0,160.7098,161.6533,160.6999,161.2602,2431885.0
2022-03-21 09:35:00,164.05,165.18,164.02,165.01,1717045.0,161.2405,162.3512,161.211,162.1841,1717045.0
2022-03-21 09:40:00,165.01,165.59,165.0,165.34,1409968.0,162.1841,162.7541,162.1743,162.5084,1409968.0
2022-03-21 09:45:00,165.36,165.53,164.98,165.03,1316826.0,162.5281,162.6952,162.1546,162.2037,1316826.0
2022-03-21 09:50:00,165.03,165.27,163.91,163.99,1491445.0,162.2037,162.4396,161.1029,161.1815,1491445.0
2022-03-21 09:55:00,163.97,164.25,163.8,164.03,1209333.0,161.1619,161.4371,160.9948,161.2209,1209333.0
2022-03-21 10:00:00,164.08,164.28,163.67,163.67,965506.0,161.27,161.4666,160.867,160.867,965506.0
2022-03-21 10:05:00,163.68,163.98,163.55,163.63,781992.0,160.8769,161.1717,160.7491,160.8277,781992.0
2022-03-21 10:10:00,163.62,163.82,163.28,163.39,984960.0,160.8179,161.0145,160.4837,160.5918,984960.0
2022-03-21 10:15:00,163.4,163.51,163.11,163.34,863386.0,160.6017,160.7098,160.3166,160.5427,863386.0
2022-03-21 10:20:00,163.34,163.38,163.01,163.21,852212.0,160.5427,160.582,160.2183,160.4149,852212.0
2022-03-21 10:25:00,163.2,163.3,163.13,163.22,603774.0,160.4051,160.5034,160.3363,160.4247,603774.0
2022-03-21 10:30:00,163.22,163.57,163.22,163.44,699555.0,160.4247,160.7687,160.4247,160.641,699555.0
2022-03-21 10:35:00,163.45,164.14,163.34,164.11,906993.0,160.6508,161.329,160.5427,161.2995,906993.0
2022-03-21 10:40:00,164.1,164.27,163.92,163.96,892750.0,161.2897,161.4568,161.1127,161.1521,892750.0
2022-03-21 10:45:00,163.97,164.39,163.93,164.36,866043.0,161.1619,161.5747,161.1226,161.5452,866043.0
2022-03-21 10:50:00,164.35,164.64,164.32,164.64,901355.0,161.5354,161.8204,161.5059,161.8204,901355.0
2022-03-21 10:55:00,164.64,165.0,164.55,164.87,1095751.0,161.8204,162.1743,161.732,162.0465,1095751.0
2022-03-21 11:00:00,164.87,165.22,164.81,165.14,929395.0,162.0465,162.3905,161.9875,162.3119,929395.0
2022-03-21 11:05:00,165.13,165.21,164.54,164.58,988753.0,162.302,162.3807,161.7221,161.7614,988753.0
2022-03-21 11:10:00,164.59,164.89,164.58,164.87,744224.0,161.7713,162.0661,161.7614,162.0465,744224.0
2022-03-21 11:15:00,164.87,165.42,164.78,165.28,944242.0,162.0465,162.5871,161.958,162.4495,944242.0
2022-03-21 11:20:00,165.29,165.83,165.21,165.74,1032557.0,162.4593,162.99,162.3807,162.9016,1032557.0
2022-03-21 11:25:00,165.75,166.16,165.72,166.04,1099889.0,162.9114,163.3144,162.8819,163.1964,1099889.0
2022-03-21 11:30:00,166.03,166.14,165.66,166.11,993274.0,163.1866,163.2947,162.8229,163.2652,993274.0
2022-03-21 11:35:00,166.11,166.35,165.91,165.95,1176385.0,163.2652,163.5011,163.0687,163.108,1176385.0
2022-03-21 11:40:00,165.97,166.33,165.95,166.0,952520.0,163.1276,163.4815,163.108,163.1571,952520.0
2022-03-21 11:45:00,166.01,166.2,165.84,165.9,695874.0,163.167,163.3537,162.9999,163.0588,695874.0
2022-03-21 11:50:00,165.91,166.29,165.81,166.06,803614.0,163.0687,163.4422,162.9704,163.2161,803614.0
2022-03-21 11:55:00,166.06,166.28,165.89,166.25,669171.0,163.2161,163.4323,163.049,163.4028,669171.0
2022-03-21 12:00:00,166.25,166.31,165.81,165.83,687917.0,163.4028,163.4618,162.9704,162.99,687917.0
2022-03-21 12:05:00,165.83,165.91,165.6,165.71,608532.0,162.99,163.0687,162.764,162.8721,608532.0
2022-03-21 12:10:00,165.72,165.88,165.59,165.84,587879.0,162.8819,163.0392,162.7541,162.9999,587879.0
2022-03-21 12:15:00,165.84,165.92,165.37,165.6,466476.0,162.9999,163.0785,162.5379,162.764,466476.0
2022-03-21 12:20:00,165.61,165.89,165.49,165.79,647096.0,162.7738,163.049,162.6559,162.9507,647096.0
2022-03-21 12:25:00,165.8,165.89,165.55,165.62,448588.0,162.9606,163.049,162.7148,162.7836,448588.0
2022-03-21 12:30:00,165.62,165.65,164.59,164.73,1295273.0,162.7836,162.8131,161.7713,161.9089,1295273.0
2022-03-21 12:35:00,164.73,164.75,164.07,164.52,938233.0,161.9089,161.9285,161.2602,161.7025,938233.0
2022-03-21 12:40:00,164.52,164.85,164.46,164.8,790010.0,161.7025,162.0268,161.6435,161.9777,790010.0
2022-03-21 12:45:00,164.8,164.88,164.59,164.8,610856.0,161.9777,162.0563,161.7713,161.9777,610856.0
2022-03-21 12:50:00,164.81,164.82,164.15,164.18,716578.0,161.9875,161.9973,161.3388,161.3683,716578.0
2022-03-21 12:55:00,164.16,164.45,163.82,163.94,689481.0,161.3486,161.6337,161.0145,161.1324,689481.0
2022-03-21 13:00:00,163.94,163.97,163.65,163.74,872361.0,161.1324,161.1619,160.8474,160.9358,872361.0
2022-03-21 13:05:00,163.73,164.1,163.62,163.96,568036.0,160.926,161.2897,160.8179,161.1521,568036.0
2022-03-21 13:10:00,163.97,163.99,163.6,163.77,617825.0,161.1619,161.1815,160.7982,160.9653,617825.0
2022-03-21 13:15:00,163.77,163.79,163.25,163.27,541566.0,160.9653,160.985,160.4542,160.4739,541566.0
2022-03-21 13:20:00,163.26,163.48,163.16,163.41,541193.0,160.4641,160.6803,160.3658,160.6115,541193.0
2022-03-21 13:25:00,163.42,163.71,163.33,163.69,543741.0,160.6213,160.9063,160.5329,160.8867,543741.0
2022-03-21 13:30:00,163.69,164.03,163.64,163.93,647891.0,160.8867,161.2209,160.8375,161.1226,647891.0
2022-03-21 13:35:00,163.92,164.03,163.7,163.98,669926.0,161.1127,161.2209,160.8965,161.1717,669926.0
2022-03-21 13:40:00,163.97,163.98,163.42,163.55,493848.0,161.1619,161.1717,160.6213,160.7491,493848.0
2022-03-21 13:45:00,163.56,163.9,163.44,163.89,441965.0,160.7589,161.0931,160.641,161.0833,441965.0
2022-03-21 13:50:00,163.9,163.99,163.74,163.8,425456.0,161.0931,161.1815,160.9358,160.9948,425456.0
2022-03-21 13:55:00,163.8,163.91,163.63,163.89,394197.0,160.9948,161.1029,160.8277,161.0833,394197.0
2022-03-21 14:00:00,163.89,164.11,163.61,163.81,582830.0,161.0833,161.2995,160.8081,161.0046,582830.0
2022-03-21 14:05:00,163.81,164.24,163.67,164.21,597793.0,161.0046,161.4273,160.867,161.3978,597793.0
2022-03-21 14:10:00,164.2,164.3,164.04,164.22,585504.0,161.388,161.4862,161.2307,161.4076,585504.0
2022-03-21 14:15:00,164.21,164.29,163.9,164.12,604176.0,161.3978,161.4764,161.0931,161.3093,604176.0
2022-03-21 14:20:00,164.12,164.65,164.1,164.54,1092571.0,161.3093,161.8302,161.2897,161.7221,1092571.0
2022-03-21 14:25:00,164.54,164.79,164.37,164.68,706515.0,161.7221,161.9678,161.555,161.8597,706515.0
2022-03-21 14:30:00,164.67,164.73,164.41,164.52,544296.0,161.8499,161.9089,161.5944,161.7025,544296.0
2022-03-21 14:35:00,164.54,164.62,164.34,164.55,433749.0,161.7221,161.8008,161.5256,161.732,433749.0
2022-03-21 14:40:00,164.55,164.74,164.38,164.57,510885.0,161.732,161.9187,161.5649,161.7516,510885.0
2022-03-21 14:45:00,164.56,164.87,164.42,164.45,577000.0,161.7418,162.0465,161.6042,161.6337,577000.0
2022-03-21 14:50:00,164.45,164.64,164.34,164.51,495896.0,161.6337,161.8204,161.5256,161.6926,495896.0
2022-03-21 14:55:00,164.52,164.55,163.98,164.07,646036.0,161.7025,161.732,161.1717,161.2602,646036.0
2022-03-21 15:00:00,164.07,164.11,163.91,164.0,446404.0,161.2602,161.2995,161.1029,161.1914,446404.0
2022-03-21 15:05:00,164.0,164.19,163.96,164.1,439330.0,161.1914,161.3781,161.1521,161.2897,439330.0
2022-03-21 15:10:00,164.09,164.39,164.04,164.33,442635.0,161.2798,161.5747,161.2307,161.5157,442635.0
2022-03-21 15:15:00,164.33,164.62,164.26,164.28,564830.0,161.5157,161.8008,161.4469,161.4666,564830.0
2022-03-21 15:20:00,164.28,164.57,164.23,164.55,437755.0,161.4666,161.7516,161.4174,161.732,437755.0
2022-03-21 15:25:00,164.55,164.76,164.52,164.69,499669.0,161.732,161.9384,161.7025,161.8696,499669.0
2022-03-21 15:30:00,164.7,164.85,164.47,164.73,745054.0,161.8794,162.0268,161.6533,161.9089,745054.0
2022-03-21 15:35:00,164.73,164.73,164.39,164.47,632690.0,161.9089,161.9089,161.5747,161.6533,632690.0
2022-03-21 15:40:00,164.46,164.7,164.32,164.52,609003.0,161.6435,161.8794,161.5059,161.7025,609003.0
2022-03-21 15:45:00,164.53,164.59,164.1,164.16,731160.0,161.7123,161.7713,161.2897,161.3486,731160.0
2022-03-21 15:50:00,164.17,165.05,164.17,165.01,1525374.0,161.3585,162.2234,161.3585,162.1841,1525374.0
2022-03-21 15:55:00,165.02,165.4,164.92,165.38,2392390.0,162.1939,162.5674,162.0956,162.5477,2392390.0
2022-03-22 09:30:00,165.47,166.06,164.91,166.02,2140340.0,162.6362,163.2161,162.0858,163.1768,2140340.0
2022-03-22 09:35:00,166.02,166.64,165.89,166.64,1471743.0,163.1768,163.7862,163.049,163.7862,1471743.0
2022-03-22 09:40:00,166.63,166.71,166.2,166.68,1462408.0,163.7763,163.855,163.3537,163.8255,1462408.0
2022-03-22 09:45:00,166.69,166.79,165.86,166.25,1506133.0,163.8353,163.9336,163.0195,163.4028,1506133.0
2022-03-22 09:50:00,166.25,166.3,165.7,166.01,917722.0,163.4028,163.452,162.8623,163.167,917722.0
2022-03-22 09:55:00,166.02,166.26,165.87,166.14,855749.0,163.1768,163.4127,163.0294,163.2947,855749.0
2022-03-22 10:00:00,166.16,166.89,166.15,166.89,1265247.0,163.3144,164.0319,163.3046,164.0319,1265247.0
2022-03-22 10:05:00,166.9,167.29,166.84,167.27,1341932.0,164.0417,164.425,163.9827,164.4054,1341932.0
2022-03-22 10:10:00,167.28,167.31,166.85,167.15,1233299.0,164.4152,164.4447,163.9926,164.2874,1233299.0
2022-03-22 10:15:00,167.16,167.83,167.15,167.76,1477909.0,164.2973,164.9558,164.2874,164.887,1477909.0
2022-03-22 10:20:00,167.75,167.83,167.58,167.66,1228295.0,164.8772,164.9558,164.7101,164.7887,1228295.0
2022-03-22 10:25:00,167.68,168.05,167.55,168.03,1486801.0,164.8084,165.172,164.6806,165.1524,1486801.0
2022-03-22 10:30:00,168.03,168.24,167.93,168.14,898436.0,165.1524,165.3588,165.0541,165.2605,898436.0
2022-03-22 10:35:00,168.14,168.46,168.04,168.15,1232721.0,165.2605,165.575,165.1622,165.2703,1232721.0
2022-03-22 10:40:00,168.15,168.79,168.1,168.46,1436828.0,165.2703,165.8993,165.2212,165.575,1436828.0
2022-03-22 10:45:00,168.47,168.62,168.38,168.51,796682.0,165.5848,165.7323,165.4964,165.6241,796682.0
2022-03-22 10:50:00,168.52,168.73,168.4,168.58,853432.0,165.634,165.8404,165.516,165.6929,853432.0
2022-03-22 10:55:00,168.58,168.6,168.33,168.4,894591.0,165.6929,165.7126,165.4472,165.516,894591.0
2022-03-22 11:00:00,168.4,168.65,168.27,168.51,1129086.0,165.516,165.7617,165.3883,165.6241,1129086.0
2022-03-22 11:05:00,168.52,168.83,168.44,168.82,980802.0,165.634,165.9387,165.5553,165.9288,980802.0
2022-03-22 11:10:00,168.82,168.97,168.69,168.96,897224.0,165.9288,166.0763,165.8011,166.0664,897224.0
2022-03-22 11:15:00,168.95,169.08,168.9,168.97,748082.0,166.0566,166.1844,166.0075,166.0763,748082.0
2022-03-22 11:20:00,168.97,169.01,168.82,169.01,599341.0,166.0763,166.1156,165.9288,166.1156,599341.0
2022-03-22 11:25:00,169.02,169.12,168.75,168.81,618418.0,166.1254,166.2237,165.86,165.919,618418.0
2022-03-22 11:30:00,168.8,168.82,168.5,168.59,657235.0,165.9092,165.9288,165.6143,165.7028,657235.0
2022-03-22 11:35:00,168.6,168.84,168.49,168.77,576877.0,165.7126,165.9485,165.6045,165.8797,576877.0
2022-03-22 11:40:00,168.76,168.79,168.39,168.39,627769.0,165.8699,165.8993,165.5062,165.5062,627769.0
2022-03-22 11:45:00,168.39,168.68,168.34,168.66,585107.0,165.5062,165.7912,165.4571,165.7716,585107.0
2022-03-22 11:50:00,168.67,168.84,168.64,168.83,454594.0,165.7814,165.9485,165.7519,165.9387,454594.0
2022-03-22 11:55:00,168.83,168.91,168.6,168.62,527916.0,165.9387,166.0173,165.7126,165.7323,527916.0
2022-03-22 12:00:00,168.62,168.72,168.52,168.67,530799.0,165.7323,165.8305,165.634,165.7814,530799.0
2022-03-22 12:05:00,168.67,168.96,168.57,168.59,566846.0,165.7814,166.0664,165.6831,165.7028,566846.0
2022-03-22 12:10:00,168.59,168.73,168.48,168.58,410175.0,165.7028,165.8404,165.5947,165.6929,410175.0
2022-03-22 12:15:00,168.58,168.67,168.35,168.5,558473.0,165.6929,165.7814,165.4669,165.6143,558473.0
2022-03-22 12:20:00,168.51,168.52,168.22,168.34,560884.0,165.6241,165.634,165.3391,165.4571,560884.0
2022-03-22 12:25:00,168.35,168.41,168.19,168.34,521643.0,165.4669,165.5259,165.3096,165.4571,521643.0
2022-03-22 12:30:00,168.34,168.42,168.18,168.4,497892.0,165.4571,165.5357,165.2998,165.516,497892.0
2022-03-22 12:35:00,168.4,168.59,168.36,168.5,638485.0,165.516,165.7028,165.4767,165.6143,638485.0
2022-03-22 12:40:00,168.51,168.53,168.19,168.33,486339.0,165.6241,165.6438,165.3096,165.4472,486339.0
2022-03-22 12:45:00,168.33,168.67,168.25,168.63,482424.0,165.4472,165.7814,165.3686,165.7421,482424.0
2022-03-22 12:50:00,168.63,168.81,168.62,168.79,476238.0,165.7421,165.919,165.7323,165.8993,476238.0
2022-03-22 12:55:00,168.8,168.94,168.76,168.85,474181.0,165.9092,166.0468,165.8699,165.9583,474181.0
2022-03-22 13:00:00,168.85,169.06,168.69,169.0,644241.0,165.9583,166.1647,165.8011,166.1057,644241.0
2022-03-22 13:05:00,169.0,169.03,168.78,168.79,404349.0,166.1057,166.1352,165.8895,165.8993,404349.0
2022-03-22 13:10:00,168.79,168.91,168.73,168.9,390105.0,165.8993,166.0173,165.8404,166.0075,390105.0
2022-03-22 13:15:00,168.9,168.97,168.6,168.66,424429.0,166.0075,166.0763,165.7126,165.7716,424429.0
2022-03-22 13:20:00,168.66,168.7,168.49,168.64,472979.0,165.7716,165.8109,165.6045,165.7519,472979.0
2022-03-22 13:25:00,168.64,168.78,168.62,168.75,346696.0,165.7519,165.8895,165.7323,165.86,346696.0
2022-03-22 13:30:00,168.76,168.95,168.76,168.93,437394.0,165.8699,166.0566,165.8699,166.0369,437394.0
2022-03-22 13:35:00,168.93,169.08,168.74,169.01,520482.0,166.0369,166.1844,165.8502,166.1156,520482.0
2022-03-22 13:40:00,169.02,169.09,168.9,168.96,428182.0,166.1254,166.1942,166.0075,166.0664,428182.0
2022-03-22 13:45:00,168.96,169.0,168.82,168.97,320998.0,166.0664,166.1057,165.9288,166.0763,320998.0
2022-03-22 13:50:00,168.98,169.37,168.98,169.34,807822.0,166.0861,166.4694,166.0861,166.4399,807822.0
2022-03-22 13:55:00,169.34,169.42,169.22,169.31,604116.0,166.4399,166.5186,166.322,166.4104,604116.0
2022-03-22 14:00:00,169.31,169.37,168.97,169.01,618339.0,166.4104,166.4694,166.0763,166.1156,618339.0
2022-03-22 14:05:00,169.02,169.03,168.72,168.84,573646.0,166.1254,166.1352,165.8305,165.9485,573646.0
2022-03-22 14:10:00,168.84,168.91,168.72,168.78,479733.0,165.9485,166.0173,165.8305,165.8895,479733.0
2022-03-22 14:15:00,168.79,169.06,168.77,168.96,569176.0,165.8993,166.1647,165.8797,166.0664,569176.0
2022-03-22 14:20:00,168.97,168.98,168.82,168.83,376166.0,166.0763,166.0861,165.9288,165.9387,376166.0
2022-03-22 14:25:00,168.84,168.92,168.32,168.63,790618.0,165.9485,166.0271,165.4374,165.7421,790618.0
2022-03-22 14:30:00,168.63,168.87,168.45,168.81,537318.0,165.7421,165.978,165.5652,165.919,537318.0
2022-03-22 14:35:00,168.8,168.84,168.65,168.73,342808.0,165.9092,165.9485,165.7617,165.8404,342808.0
2022-03-22 14:40:00,168.72,168.74,168.59,168.64,362533.0,165.8305,165.8502,165.7028,165.7519,362533.0
2022-03-22 14:45:00,168.65,168.73,168.47,168.56,545132.0,165.7617,165.8404,165.5848,165.6733,545132.0
2022-03-22 14:50:00,168.55,168.73,168.48,168.6,428654.0,165.6635,165.8404,165.5947,165.7126,428654.0
2022-03-22 14:55:00,168.59,168.74,168.58,168.61,478534.0,165.7028,165.8502,165.6929,165.7224,478534.0
2022-03-22 15:00:00,168.6,168.92,168.57,168.9,627861.0,165.7126,166.0271,165.6831,166.0075,627861.0
2022-03-22 15:05:00,168.9,168.98,168.8,168.97,635351.0,166.0075,166.0861,165.9092,166.0763,635351.0
2022-03-22 15:10:00,168.97,169.04,168.75,168.87,654986.0,166.0763,166.1451,165.86,165.978,654986.0
2022-03-22 15:15:00,168.87,169.09,168.87,168.99,765669.0,165.978,166.1942,165.978,166.0959,765669.0
2022-03-22 15:20:00,168.99,169.07,168.8,168.97,570272.0,166.0959,166.1746,165.9092,166.0763,570272.0
2022-03-22 15:25:00,168.98,169.04,168.84,168.86,547368.0,166.0861,166.1451,165.9485,165.9681,547368.0
2022-03-22 15:30:00,168.85,169.0,168.78,168.91,652939.0,165.9583,166.1057,165.8895,166.0173,652939.0
2022-03-22 15:35:00,168.91,169.01,168.86,168.97,691773.0,166.0173,166.1156,165.9681,166.0763,691773.0
2022-03-22 15:40:00,168.97,169.18,168.86,169.11,908917.0,166.0763,166.2827,165.9681,166.2139,908917.0
2022-03-22 15:45:00,169.11,169.23,168.92,169.19,1268863.0,166.2139,166.3318,166.0271,166.2925,1268863.0
2022-03-22 15:50:00,169.19,169.25,168.65,168.7,1366663.0,166.2925,166.3515,165.7617,165.8109,1366663.0
2022-03-22 15:55:00,168.7,169.03,168.49,168.83,3108028.0,165.8109,166.1352,165.6045,165.9387,3108028.0
2022-03-23 09:30:00,167.96,168.27,167.65,168.1,2844363.0,165.0836,165.3883,164.7789,165.2212,2844363.0
2022-03-23 09:35:00,168.12,168.63,167.93,168.5,1759989.0,165.2408,165.7421,165.0541,165.6143,1759989.0
2022-03-23 09:40:00,168.55,169.19,168.32,168.72,1848868.0,165.6635,166.2925,165.4374,165.8305,1848868.0
2022-03-23 09:45:00,168.71,168.97,168.44,168.53,1304435.0,165.8207,166.0763,165.5553,165.6438,1304435.0
2022-03-23 09:50:00,168.53,169.39,168.47,169.39,1350379.0,165.6438,166.4891,165.5848,166.4891,1350379.0
2022-03-23 09:55:00,169.39,169.81,169.23,169.55,1725487.0,166.4891,166.9019,166.3318,166.6463,1725487.0
2022-03-23 10:00:00,169.52,169.79,169.2,169.68,1386492.0,166.6168,166.8822,166.3023,166.7741,1386492.0
2022-03-23 10:05:00,169.67,170.37,169.62,170.32,1864182.0,166.7643,167.4523,166.7151,167.4031,1864182.0
2022-03-23 10:10:00,170.31,170.49,170.13,170.45,1632842.0,167.3933,167.5702,167.2164,167.5309,1632842.0
2022-03-23 10:15:00,170.44,170.76,170.35,170.46,1485119.0,167.5211,167.8356,167.4326,167.5407,1485119.0
2022-03-23 10:20:00,170.45,170.53,170.01,170.37,1457474.0,167.5309,167.6095,167.0985,167.4523,1457474.0
2022-03-23 10:25:00,170.37,170.51,170.09,170.26,815205.0,167.4523,167.5899,167.1771,167.3442,815205.0
2022-03-23 10:30:00,170.25,170.49,170.07,170.37,772856.0,167.3343,167.5702,167.1574,167.4523,772856.0
2022-03-23 10:35:00,170.38,170.42,170.17,170.33,721958.0,167.4621,167.5014,167.2557,167.413,721958.0
2022-03-23 10:40:00,170.33,170.49,169.87,170.07,812228.0,167.413,167.5702,166.9609,167.1574,812228.0
2022-03-23 10:45:00,170.08,170.08,169.76,169.97,701296.0,167.1673,167.1673,166.8527,167.0591,701296.0
2022-03-23 10:50:00,169.98,170.3,169.82,170.15,944413.0,167.069,167.3835,166.9117,167.2361,944413.0
2022-03-23 10:55:00,170.15,170.48,170.05,170.4,770905.0,167.2361,167.5604,167.1378,167.4818,770905.0
2022-03-23 11:00:00,170.41,170.61,170.33,170.47,796878.0,167.4916,167.6882,167.413,167.5506,796878.0
2022-03-23 11:05:00,170.48,170.58,170.4,170.43,722705.0,167.5604,167.6587,167.4818,167.5113,722705.0
2022-03-23 11:10:00,170.43,170.95,170.35,170.92,1117445.0,167.5113,168.0224,167.4326,167.9929,1117445.0
2022-03-23 11:15:00,170.92,171.28,170.88,171.22,1503409.0,167.9929,168.3467,167.9536,168.2877,1503409.0
2022-03-23 11:20:00,171.22,171.61,171.17,171.35,1384940.0,168.2877,168.6711,168.2386,168.4155,1384940.0
2022-03-23 11:25:00,171.36,171.4,171.18,171.26,687031.0,168.4253,168.4646,168.2484,168.327,687031.0
2022-03-23 11:30:00,171.25,171.46,171.13,171.39,855026.0,168.3172,168.5236,168.1993,168.4548,855026.0
2022-03-23 11:35:00,171.38,171.45,171.28,171.44,625619.0,168.445,168.5138,168.3467,168.504,625619.0
2022-03-23 11:40:00,171.44,171.65,171.31,171.64,726984.0,168.504,168.7104,168.3762,168.7005,726984.0
2022-03-23 11:45:00,171.63,171.75,171.33,171.41,668133.0,168.6907,168.8087,168.3958,168.4745,668133.0
2022-03-23 11:50:00,171.41,171.72,171.39,171.68,741135.0,168.4745,168.7792,168.4548,168.7399,741135.0
2022-03-23 11:55:00,171.68,171.87,171.67,171.78,692944.0,168.7399,168.9266,168.73,168.8381,692944.0
2022-03-23 12:00:00,171.78,172.22,171.73,171.9,1396258.0,168.8381,169.2706,168.789,168.9561,1396258.0
2022-03-23 12:05:00,171.91,171.92,171.27,171.53,1030471.0,168.9659,168.9757,168.3369,168.5924,1030471.0
2022-03-23 12:10:00,171.53,171.53,171.17,171.34,829547.0,168.5924,168.5924,168.2386,168.4057,829547.0
2022-03-23 12:15:00,171.34,171.82,171.34,171.75,711516.0,168.4057,168.8775,168.4057,168.8087,711516.0
2022-03-23 12:20:00,171.76,171.88,171.59,171.67,776758.0,168.8185,168.9364,168.6514,168.73,776758.0
2022-03-23 12:25:00,171.67,171.88,171.64,171.86,843583.0,168.73,168.9364,168.7005,168.9168,843583.0
2022-03-23 12:30:00,171.86,171.89,171.68,171.81,546903.0,168.9168,168.9463,168.7399,168.8676,546903.0
2022-03-23 12:35:00,171.81,171.85,171.43,171.8,739133.0,168.8676,168.9069,168.4941,168.8578,739133.0
2022-03-23 12:40:00,171.79,171.79,171.36,171.45,671429.0,168.848,168.848,168.4253,168.5138,671429.0
2022-03-23 12:45:00,171.45,171.6,171.31,171.42,638524.0,168.5138,168.6612,168.3762,168.4843,638524.0
2022-03-23 12:50:00,171.41,171.73,171.31,171.49,745849.0,168.4745,168.789,168.3762,168.5531,745849.0
2022-03-23 12:55:00,171.49,171.78,171.39,171.72,641831.0,168.5531,168.8381,168.4548,168.7792,641831.0
2022-03-23 13:00:00,171.71,172.09,171.71,171.89,1277511.0,168.7693,169.1428,168.7693,168.9463,1277511.0
2022-03-23 13:05:00,171.88,172.45,171.79,172.43,1169759.0,168.9364,169.4967,168.848,169.477,1169759.0
2022-03-23 13:10:00,172.43,172.64,172.35,172.47,1215823.0,169.477,169.6834,169.3984,169.5163,1215823.0
2022-03-23 13:15:00,172.47,172.52,172.07,172.29,1032635.0,169.5163,169.5655,169.1232,169.3394,1032635.0
2022-03-23 13:20:00,172.28,172.43,172.18,172.26,931934.0,169.3296,169.477,169.2313,169.3099,931934.0
2022-03-23 13:25:00,172.26,172.29,171.69,171.79,1288255.0,169.3099,169.3394,168.7497,168.848,1288255.0
2022-03-23 13:30:00,171.79,172.14,171.71,172.09,778743.0,168.848,169.192,168.7693,169.1428,778743.0
2022-03-23 13:35:00,172.08,172.24,171.92,172.17,534849.0,169.133,169.2903,168.9757,169.2215,534849.0
2022-03-23 13:40:00,172.17,172.18,171.89,171.94,630814.0,169.2215,169.2313,168.9463,168.9954,630814.0
2022-03-23 13:45:00,171.94,172.13,171.82,171.98,692593.0,168.9954,169.1821,168.8775,169.0347,692593.0
2022-03-23 13:50:00,171.97,172.35,171.91,172.33,725770.0,169.0249,169.3984,168.9659,169.3787,725770.0
2022-03-23 13:55:00,172.34,172.44,172.26,172.33,770246.0,169.3885,169.4868,169.3099,169.3787,770246.0
2022-03-23 14:00:00,172.33,172.44,172.17,172.31,836807.0,169.3787,169.4868,169.2215,169.3591,836807.0
2022-03-23 14:05:00,172.3,172.31,171.7,171.77,828832.0,169.3492,169.3591,168.7595,168.8283,828832.0
2022-03-23 14:10:00,171.78,171.89,171.63,171.65,856158.0,168.8381,168.9463,168.6907,168.7104,856158.0
2022-03-23 14:15:00,171.65,171.91,171.53,171.79,677733.0,168.7104,168.9659,168.5924,168.848,677733.0
2022-03-23 14:20:00,171.79,171.87,171.61,171.74,549944.0,168.848,168.9266,168.6711,168.7988,549944.0
2022-03-23 14:25:00,171.74,171.99,171.71,171.96,641230.0,168.7988,169.0445,168.7693,169.0151,641230.0
2022-03-23 14:30:00,171.95,172.06,171.42,171.52,645985.0,169.0052,169.1133,168.4843,168.5826,645985.0
2022-03-23 14:35:00,171.52,171.78,171.41,171.76,679831.0,168.5826,168.8381,168.4745,168.8185,679831.0
2022-03-23 14:40:00,171.77,171.8,171.61,171.76,488568.0,168.8283,168.8578,168.6711,168.8185,488568.0
2022-03-23 14:45:00,171.76,172.19,171.68,172.16,783833.0,168.8185,169.2411,168.7399,169.2116,783833.0
2022-03-23 14:50:00,172.16,172.16,171.85,171.93,488280.0,169.2116,169.2116,168.9069,168.9856,488280.0
2022-03-23 14:55:00,171.93,171.97,171.52,171.72,668572.0,168.9856,169.0249,168.5826,168.7792,668572.0
2022-03-23 15:00:00,171.73,171.97,171.61,171.82,564659.0,168.789,169.0249,168.6711,168.8775,564659.0
2022-03-23 15:05:00,171.82,171.82,171.42,171.44,619313.0,168.8775,168.8775,168.4843,168.504,619313.0
2022-03-23 15:10:00,171.43,171.59,171.31,171.32,824042.0,168.4941,168.6514,168.3762,168.386,824042.0
2022-03-23 15:15:00,171.33,171.44,171.04,171.08,797971.0,168.3958,168.504,168.1108,168.1501,797971.0
2022-03-23 15:20:00,171.08,171.54,170.95,171.54,853352.0,168.1501,168.6023,168.0224,168.6023,853352.0
2022-03-23 15:25:00,171.53,171.54,171.09,171.25,750841.0,168.5924,168.6023,168.16,168.3172,750841.0
2022-03-23 15:30:00,171.24,171.47,171.13,171.2,587767.0,168.3074,168.5334,168.1993,168.2681,587767.0
2022-03-23 15:35:00,171.21,171.34,171.01,171.01,613978.0,168.2779,168.4057,168.0813,168.0813,613978.0
2022-03-23 15:40:00,171.02,171.22,170.72,171.18,1108788.0,168.0912,168.2877,167.7963,168.2484,1108788.0
2022-03-23 15:45:00,171.18,171.42,171.06,171.18,1111155.0,168.2484,168.4843,168.1305,168.2484,1111155.0
2022-03-23 15:50:00,171.19,171.19,170.53,170.61,1991923.0,168.2582,168.2582,167.6095,167.6882,1991923.0
2022-03-23 15:55:00,170.61,170.75,170.1,170.22,2934594.0,167.6882,167.8258,167.1869,167.3049,2934594.0
2022-03-24 09:30:00,171.2,171.43,170.72,171.19,2233508.0,168.2681,168.4941,167.7963,168.2582,2233508.0
2022-03-24 09:35:00,171.19,172.11,171.17,172.05,1878444.0,168.2582,169.1625,168.2386,169.1035,1878444.0
2022-03-24 09:40:00,172.04,172.35,171.74,171.87,1612205.0,169.0937,169.3984,168.7988,168.9266,1612205.0
2022-03-24 09:45:00,171.86,172.14,171.56,171.56,1497166.0,168.9168,169.192,168.6219,168.6219,1497166.0
2022-03-24 09:50:00,171.56,171.97,171.32,171.89,1289528.0,168.6219,169.0249,168.386,168.9463,1289528.0
2022-03-24 09:55:00,171.88,172.02,170.86,170.9,1218811.0,168.9364,169.074,167.9339,167.9732,1218811.0
2022-03-24 10:00:00,170.89,171.61,170.88,171.28,1164537.0,167.9634,168.6711,167.9536,168.3467,1164537.0
2022-03-24 10:05:00,171.29,171.5,170.92,171.23,998487.0,168.3565,168.5629,167.9929,168.2976,998487.0
2022-03-24 10:10:00,171.23,171.25,170.7,171.15,1207190.0,168.2976,168.3172,167.7766,168.2189,1207190.0
2022-03-24 10:15:00,171.15,171.29,170.43,170.56,1201979.0,168.2189,168.3565,167.5113,167.639,1201979.0
2022-03-24 10:20:00,170.55,170.81,170.33,170.59,732702.0,167.6292,167.8848,167.413,167.6685,732702.0
2022-03-24 10:25:00,170.59,170.81,170.44,170.47,676647.0,167.6685,167.8848,167.5211,167.5506,676647.0
2022-03-24 10:30:00,170.44,171.54,170.21,171.06,1033362.0,167.5211,168.6023,167.295,168.1305,1033362.0
2022-03-24 10:35:00,171.05,171.22,170.74,170.96,687728.0,168.1206,168.2877,167.816,168.0322,687728.0
2022-03-24 10:40:00,170.97,171.2,170.77,171.17,688996.0,168.042,168.2681,167.8454,168.2386,688996.0
2022-03-24 10:45:00,171.16,171.38,170.98,171.06,617239.0,168.2288,168.445,168.0518,168.1305,617239.0
2022-03-24 10:50:00,171.06,171.08,170.68,170.92,495458.0,168.1305,168.1501,167.757,167.9929,495458.0
2022-03-24 10:55:00,170.92,171.03,170.61,170.76,465435.0,167.9929,168.101,167.6882,167.8356,465435.0
2022-03-24 11:00:00,170.75,171.33,170.59,171.01,928157.0,167.8258,168.3958,167.6685,168.0813,928157.0
2022-03-24 11:05:00,171.02,171.27,170.9,171.15,640066.0,168.0912,168.3369,167.9732,168.2189,640066.0
2022-03-24 11:10:00,171.14,171.41,171.01,171.32,539675.0,168.2091,168.4745,168.0813,168.386,539675.0
2022-03-24 11:15:00,171.32,171.59,171.16,171.59,629658.0,168.386,168.6514,168.2288,168.6514,629658.0
2022-03-24 11:20:00,171.58,171.66,171.41,171.6,595768.0,168.6416,168.7202,168.4745,168.6612,595768.0
2022-03-24 11:25:00,171.59,172.03,171.57,172.02,913183.0,168.6514,169.0839,168.6317,169.074,913183.0
2022-03-24 11:30:00,172.02,172.15,171.82,171.86,868483.0,169.074,169.2018,168.8775,168.9168,868483.0
2022-03-24 11:35:00,171.86,172.04,171.77,171.95,678209.0,168.9168,169.0937,168.8283,169.0052,678209.0
2022-03-24 11:40:00,171.94,172.27,171.89,172.21,770636.0,168.9954,169.3197,168.9463,169.2608,770636.0
2022-03-24 11:45:00,172.2,172.2,171.89,171.94,543660.0,169.2509,169.2509,168.9463,168.9954,543660.0
2022-03-24 11:50:00,171.94,171.98,171.78,171.87,498240.0,168.9954,169.0347,168.8381,168.9266,498240.0
2022-03-24 11:55:00,171.87,172.03,171.82,171.88,426867.0,168.9266,169.0839,168.8775,168.9364,426867.0
2022-03-24 12:00:00,171.88,171.91,171.38,171.56,612254.0,168.9364,168.9659,168.445,168.6219,612254.0
2022-03-24 12:05:00,171.56,171.6,171.43,171.5,363550.0,168.6219,168.6612,168.4941,168.5629,363550.0
2022-03-24 12:10:00,171.51,171.56,171.31,171.53,446294.0,168.5728,168.6219,168.3762,168.5924,446294.0
2022-03-24 12:15:00,171.53,171.63,171.27,171.48,392793.0,168.5924,168.6907,168.3369,168.5433,392793.0
2022-03-24 12:20:00,171.49,171.64,171.32,171.32,383299.0,168.5531,168.7005,168.386,168.386,383299.0
2022-03-24 12:25:00,171.33,171.41,171.04,171.17,496481.0,168.3958,168.4745,168.1108,168.2386,496481.0
2022-03-24 12:30:00,171.15,171.28,171.04,171.11,587230.0,168.2189,168.3467,168.1108,168.1796,587230.0
2022-03-24 12:35:00,171.08,171.36,171.02,171.27,399120.0,168.1501,168.4253,168.0912,168.3369,399120.0
2022-03-24 12:40:00,171.28,171.37,171.14,171.35,360086.0,168.3467,168.4352,168.2091,168.4155,360086.0
2022-03-24 12:45:00,171.35,171.35,171.16,171.21,287861.0,168.4155,168.4155,168.2288,168.2779,287861.0
2022-03-24 12:50:00,171.22,171.48,171.18,171.39,354185.0,168.2877,168.5433,168.2484,168.4548,354185.0
2022-03-24 12:55:00,171.39,171.44,171.28,171.35,313911.0,168.4548,168.504,168.3467,168.4155,313911.0
2022-03-24 13:00:00,171.34,172.87,171.28,171.69,3954348.0,168.4057,169.9095,168.3467,168.7497,3954348.0
2022-03-24 13:05:00,171.7,172.0,171.47,171.54,1028800.0,168.7595,169.0544,168.5334,168.6023,1028800.0
2022-03-24 13:10:00,171.54,171.95,171.53,171.87,1036585.0,168.6023,169.0052,168.5924,168.9266,1036585.0
2022-03-24 13:15:00,171.87,172.22,171.83,172.18,973029.0,168.9266,169.2706,168.8873,169.2313,973029.0
2022-03-24 13:20:00,172.17,172.21,171.84,171.93,622461.0,169.2215,169.2608,168.8971,168.9856,622461.0
2022-03-24 13:25:00,171.93,172.15,171.88,171.93,534149.0,168.9856,169.2018,168.9364,168.9856,534149.0
2022-03-24 13:30:00,171.92,172.02,171.8,171.94,548241.0,168.9757,169.074,168.8578,168.9954,548241.0
2022-03-24 13:35:00,171.95,172.28,171.86,172.27,612463.0,169.0052,169.3296,168.9168,169.3197,612463.0
2022-03-24 13:40:00,172.27,172.27,172.06,172.11,434503.0,169.3197,169.3197,169.1133,169.1625,434503.0
2022-03-24 13:45:00,172.1,172.26,172.02,172.16,445574.0,169.1527,169.3099,169.074,169.2116,445574.0
2022-03-24 13:50:00,172.16,172.27,172.02,172.16,420324.0,169.2116,169.3197,169.074,169.2116,420324.0
2022-03-24 13:55:00,172.16,172.19,172.04,172.16,380221.0,169.2116,169.2411,169.0937,169.2116,380221.0
2022-03-24 14:00:00,172.16,172.52,172.11,172.44,793947.0,169.2116,169.5655,169.1625,169.4868,793947.0
2022-03-24 14:05:00,172.45,172.45,172.05,172.09,573662.0,169.4967,169.4967,169.1035,169.1428,573662.0
2022-03-24 14:10:00,172.09,172.15,171.8,172.06,752051.0,169.1428,169.2018,168.8578,169.1133,752051.0
2022-03-24 14:15:00,172.07,172.2,171.89,171.96,551387.0,169.1232,169.2509,168.9463,169.0151,551387.0
2022-03-24 14:20:00,171.95,172.05,171.85,171.95,513925.0,169.0052,169.1035,168.9069,169.0052,513925.0
2022-03-24 14:25:00,171.95,172.21,171.93,172.19,451035.0,169.0052,169.2608,168.9856,169.2411,451035.0
2022-03-24 14:30:00,172.19,172.26,172.03,172.13,494911.0,169.2411,169.3099,169.0839,169.1821,494911.0
2022-03-24 14:35:00,172.13,172.24,172.04,172.22,501008.0,169.1821,169.2903,169.0937,169.2706,501008.0
2022-03-24 14:40:00,172.22,172.34,172.18,172.28,647039.0,169.2706,169.3885,169.2313,169.3296,647039.0
2022-03-24 14:45:00,172.29,172.31,172.07,172.27,663102.0,169.3394,169.3591,169.1232,169.3197,663102.0
2022-03-24 14:50:00,172.27,172.57,172.25,172.48,850212.0,169.3197,169.6146,169.3001,169.5262,850212.0
2022-03-24 14:55:00,172.48,172.64,172.4,172.57,756996.0,169.5262,169.6834,169.4475,169.6146,756996.0
2022-03-24 15:00:00,172.56,172.63,172.39,172.55,767333.0,169.6048,169.6736,169.4377,169.595,767333.0
2022-03-24 15:05:00,172.55,173.0,172.54,172.98,1155917.0,169.595,170.0372,169.5851,170.0176,1155917.0
2022-03-24 15:10:00,172.97,173.09,172.81,172.93,1179164.0,170.0078,170.1257,169.8505,169.9684,1179164.0
2022-03-24 15:15:00,172.92,173.18,172.78,172.92,948517.0,169.9586,170.2142,169.821,169.9586,948517.0
2022-03-24 15:20:00,172.93,173.27,172.92,173.25,999500.0,169.9684,170.3026,169.9586,170.283,999500.0
2022-03-24 15:25:00,173.26,173.42,173.2,173.24,1247938.0,170.2928,170.4501,170.2338,170.2731,1247938.0
2022-03-24 15:30:00,173.24,173.39,173.07,173.24,1002002.0,170.2731,170.4206,170.106,170.2731,1002002.0
2022-03-24 15:35:00,173.24,173.37,172.89,172.97,866768.0,170.2731,170.4009,169.9291,170.0078,866768.0
2022-03-24 15:40:00,172.97,173.25,172.87,173.21,1134383.0,170.0078,170.283,169.9095,170.2437,1134383.0
2022-03-24 15:45:00,173.21,173.5,173.19,173.47,1524972.0,170.2437,170.5287,170.224,170.4992,1524972.0
2022-03-24 15:50:00,173.48,173.8,173.32,173.65,2457502.0,170.509,170.8235,170.3518,170.6761,2457502.0
2022-03-24 15:55:00,173.64,174.14,173.4,174.1,4092356.0,170.6663,171.1577,170.4304,171.1184,4092356.0
2022-03-25 09:30:00,173.79,174.11,173.43,173.51,2443739.0,170.8137,171.1282,170.4599,170.5385,2443739.0
2022-03-25 09:35:00,173.49,173.67,173.03,173.24,1635751.0,170.5189,170.6958,170.0667,170.2731,1635751.0
2022-03-25 09:40:00,173.24,174.03,173.22,173.96,1327450.0,170.2731,171.0496,170.2535,170.9808,1327450.0
2022-03-25 09:45:00,173.95,174.62,173.75,174.39,1931512.0,170.971,171.6295,170.7744,171.4034,1931512.0
2022-03-25 09:50:00,174.39,174.65,174.18,174.46,1188242.0,171.4034,171.659,171.197,171.4722,1188242.0
2022-03-25 09:55:00,174.47,174.48,173.71,173.8,1138758.0,171.4821,171.4919,170.7351,170.8235,1138758.0
2022-03-25 10:00:00,173.78,173.98,173.55,173.83,790306.0,170.8039,171.0005,170.5778,170.853,790306.0
2022-03-25 10:05:00,173.83,174.33,173.71,174.29,1119253.0,170.853,171.3445,170.7351,171.3052,1119253.0
2022-03-25 10:10:00,174.3,174.42,173.97,174.03,1044317.0,171.315,171.4329,170.9906,171.0496,1044317.0
2022-03-25 10:15:00,174.02,174.1,173.73,173.99,1112941.0,171.0398,171.1184,170.7547,171.0103,1112941.0
2022-03-25 10:20:00,174.0,174.73,173.95,174.6,1158481.0,171.0201,171.7376,170.971,171.6098,1158481.0
2022-03-25 10:25:00,174.6,174.7,174.3,174.42,1071774.0,171.6098,171.7081,171.315,171.4329,1071774.0
2022-03-25 10:30:00,174.42,174.65,174.24,174.61,887026.0,171.4329,171.659,171.256,171.6197,887026.0
2022-03-25 10:35:00,174.62,174.89,174.61,174.63,1147762.0,171.6295,171.8949,171.6197,171.6393,1147762.0
2022-03-25 10:40:00,174.62,175.26,174.6,175.05,1504384.0,171.6295,172.2585,171.6098,172.0521,1504384.0
2022-03-25 10:45:00,175.04,175.28,174.95,174.99,1073902.0,172.0423,172.2782,171.9539,171.9932,1073902.0
2022-03-25 10:50:00,175.0,175.07,174.53,174.57,977801.0,172.003,172.0718,171.541,171.5804,977801.0
2022-03-25 10:55:00,174.58,174.67,174.36,174.56,718500.0,171.5902,171.6786,171.374,171.5705,718500.0
2022-03-25 11:00:00,174.57,174.66,174.14,174.35,1021703.0,171.5804,171.6688,171.1577,171.3641,1021703.0
2022-03-25 11:05:00,174.35,174.58,173.62,173.62,1128827.0,171.3641,171.5902,170.6466,170.6466,1128827.0
2022-03-25 11:10:00,173.63,173.71,173.32,173.37,1086247.0,170.6565,170.7351,170.3518,170.4009,1086247.0
2022-03-25 11:15:00,173.37,173.73,173.32,173.45,924331.0,170.4009,170.7547,170.3518,170.4795,924331.0
2022-03-25 11:20:00,173.46,173.51,173.08,173.08,901415.0,170.4894,170.5385,170.1159,170.1159,901415.0
2022-03-25 11:25:00,173.09,173.34,172.79,173.2,1110344.0,170.1257,170.3714,169.8308,170.2338,1110344.0
2022-03-25 11:30:00,173.22,173.47,173.04,173.22,1082620.0,170.2535,170.4992,170.0766,170.2535,1082620.0
2022-03-25 11:35:00,173.22,173.36,172.99,173.16,722179.0,170.2535,170.3911,170.0274,170.1945,722179.0
2022-03-25 11:40:00,173.16,173.6,173.11,173.59,669282.0,170.1945,170.627,170.1454,170.6171,669282.0
2022-03-25 11:45:00,173.6,173.6,173.12,173.21,665921.0,170.627,170.627,170.1552,170.2437,665921.0
2022-03-25 11:50:00,173.21,173.37,173.1,173.17,522017.0,170.2437,170.4009,170.1355,170.2043,522017.0
2022-03-25 11:55:00,173.18,173.18,172.75,173.08,719703.0,170.2142,170.2142,169.7915,170.1159,719703.0
2022-03-25 12:00:00,173.1,173.22,172.9,173.11,496571.0,170.1355,170.2535,169.939,170.1454,496571.0
2022-03-25 12:05:00,173.12,173.45,173.11,173.34,626340.0,170.1552,170.4795,170.1454,170.3714,626340.0
2022-03-25 12:10:00,173.33,173.6,173.3,173.53,748033.0,170.3616,170.627,170.3321,170.5582,748033.0
2022-03-25 12:15:00,173.53,173.71,173.27,173.71,579353.0,170.5582,170.7351,170.3026,170.7351,579353.0
2022-03-25 12:20:00,173.71,173.75,173.35,173.45,585372.0,170.7351,170.7744,170.3813,170.4795,585372.0
2022-03-25 12:25:00,173.46,173.59,173.19,173.33,535783.0,170.4894,170.6171,170.224,170.3616,535783.0
2022-03-25 12:30:00,173.31,173.37,173.07,173.24,426975.0,170.3419,170.4009,170.106,170.2731,426975.0
2022-03-25 12:35:00,173.25,173.27,172.84,172.93,514681.0,170.283,170.3026,169.88,169.9684,514681.0
2022-03-25 12:40:00,172.93,173.13,172.89,173.02,396285.0,169.9684,170.165,169.9291,170.0569,396285.0
2022-03-25 12:45:00,173.03,173.32,172.94,173.19,522862.0,170.0667,170.3518,169.9783,170.224,522862.0
2022-03-25 12:50:00,173.19,173.48,173.0,173.03,583289.0,170.224,170.509,170.0372,170.0667,583289.0
2022-03-25 12:55:00,173.02,173.36,172.89,173.28,532213.0,170.0569,170.3911,169.9291,170.3125,532213.0
2022-03-25 13:00:00,173.28,173.32,173.06,173.22,353683.0,170.3125,170.3518,170.0962,170.2535,353683.0
2022-03-25 13:05:00,173.22,173.3,173.1,173.21,308998.0,170.2535,170.3321,170.1355,170.2437,308998.0
2022-03-25 13:10:00,173.2,173.23,172.91,173.12,451875.0,170.2338,170.2633,169.9488,170.1552,451875.0
2022-03-25 13:15:00,173.12,173.68,173.12,173.64,705061.0,170.1552,170.7056,170.1552,170.6663,705061.0
2022-03-25 13:20:00,173.65,173.77,173.45,173.58,813288.0,170.6761,170.7941,170.4795,170.6073,813288.0
2022-03-25 13:25:00,173.59,173.81,173.56,173.65,568800.0,170.6171,170.8334,170.5877,170.6761,568800.0
2022-03-25 13:30:00,173.65,173.81,173.63,173.81,392528.0,170.6761,170.8334,170.6565,170.8334,392528.0
2022-03-25 13:35:00,173.81,173.81,173.64,173.78,352862.0,170.8334,170.8334,170.6663,170.8039,352862.0
2022-03-25 13:40:00,173.78,173.8,173.58,173.77,368271.0,170.8039,170.8235,170.6073,170.7941,368271.0
2022-03-25 13:45:00,173.79,173.92,173.67,173.92,409339.0,170.8137,170.9415,170.6958,170.9415,409339.0
2022-03-25 13:50:00,173.92,174.11,173.9,174.04,666590.0,170.9415,171.1282,170.9218,171.0594,666590.0
2022-03-25 13:55:00,174.05,174.33,173.99,174.29,608585.0,171.0693,171.3445,171.0103,171.3052,608585.0
2022-03-25 14:00:00,174.29,174.54,174.17,174.42,686502.0,171.3052,171.5509,171.1872,171.4329,686502.0
2022-03-25 14:05:00,174.41,174.56,174.34,174.44,540279.0,171.4231,171.5705,171.3543,171.4526,540279.0
2022-03-25 14:10:00,174.45,174.55,174.29,174.4,485304.0,171.4624,171.5607,171.3052,171.4133,485304.0
2022-03-25 14:15:00,174.41,174.52,174.22,174.23,481078.0,171.4231,171.5312,171.2364,171.2462,481078.0
2022-03-25 14:20:00,174.22,174.41,174.22,174.34,353562.0,171.2364,171.4231,171.2364,171.3543,353562.0
2022-03-25 14:25:00,174.35,174.51,174.18,174.45,427213.0,171.3641,171.5214,171.197,171.4624,427213.0
2022-03-25 14:30:00,174.45,174.71,174.45,174.51,645067.0,171.4624,171.718,171.4624,171.5214,645067.0
2022-03-25 14:35:00,174.5,174.62,174.38,174.56,465944.0,171.5116,171.6295,171.3936,171.5705,465944.0
2022-03-25 14:40:00,174.56,174.59,174.34,174.53,354921.0,171.5705,171.6,171.3543,171.541,354921.0
2022-03-25 14:45:00,174.54,174.64,174.39,174.45,512575.0,171.5509,171.6492,171.4034,171.4624,512575.0
2022-03-25 14:50:00,174.45,174.68,174.42,174.64,422959.0,171.4624,171.6885,171.4329,171.6492,422959.0
2022-03-25 14:55:00,174.64,174.78,174.49,174.72,609100.0,171.6492,171.7868,171.5017,171.7278,609100.0
2022-03-25 15:00:00,174.72,174.77,174.09,174.3,980937.0,171.7278,171.7769,171.1086,171.315,980937.0
2022-03-25 15:05:00,174.31,174.38,173.95,174.02,745918.0,171.3248,171.3936,170.971,171.0398,745918.0
2022-03-25 15:10:00,174.02,174.27,174.02,174.22,564397.0,171.0398,171.2855,171.0398,171.2364,564397.0
2022-03-25 15:15:00,174.22,174.3,173.88,174.0,569441.0,171.2364,171.315,170.9022,171.0201,569441.0
2022-03-25 15:20:00,174.02,174.03,173.39,173.68,876346.0,171.0398,171.0496,170.4206,170.7056,876346.0
2022-03-25 15:25:00,173.68,173.75,173.4,173.43,563701.0,170.7056,170.7744,170.4304,170.4599,563701.0
2022-03-25 15:30:00,173.42,173.62,173.33,173.53,617738.0,170.4501,170.6466,170.3616,170.5582,617738.0
2022-03-25 15:35:00,173.53,173.81,173.45,173.59,748559.0,170.5582,170.8334,170.4795,170.6171,748559.0
2022-03-25 15:40:00,173.59,173.93,173.5,173.76,685409.0,170.6171,170.9513,170.5287,170.7842,685409.0
2022-03-25 15:45:00,173.77,174.26,173.76,174.22,906875.0,170.7941,171.2757,170.7842,171.2364,906875.0
2022-03-25 15:50:00,174.22,174.64,174.21,174.55,1552205.0,171.2364,171.6492,171.2265,171.5607,1552205.0
2022-03-25 15:55:00,174.56,174.8,174.42,174.73,2723858.0,171.5705,171.8064,171.4329,171.7376,2723858.0
2022-03-28 09:30:00,172.09,173.77,172.0,173.57,3493129.0,169.1428,170.7941,169.0544,170.5975,3493129.0
2022-03-28 09:35:00,173.57,174.4,173.36,174.37,1912477.0,170.5975,171.4133,170.3911,171.3838,1912477.0
2022-03-28 09:40:00,174.37,174.72,174.16,174.32,1900907.0,171.3838,171.7278,171.1774,171.3346,1900907.0
2022-03-28 09:45:00,174.33,174.77,173.81,173.95,1995710.0,171.3445,171.7769,170.8334,170.971,1995710.0
2022-03-28 09:50:00,173.96,174.63,173.94,174.58,1265502.0,170.9808,171.6393,170.9611,171.5902,1265502.0
2022-03-28 09:55:00,174.58,175.01,174.02,174.48,1688229.0,171.5902,172.0128,171.0398,171.4919,1688229.0
2022-03-28 10:00:00,174.48,174.54,173.83,174.15,1327586.0,171.4919,171.5509,170.853,171.1676,1327586.0
2022-03-28 10:05:00,174.15,174.33,173.79,174.24,1169531.0,171.1676,171.3445,170.8137,171.256,1169531.0
2022-03-28 10:10:00,174.27,174.38,173.95,173.99,1015303.0,171.2855,171.3936,170.971,171.0103,1015303.0
2022-03-28 10:15:00,174.01,174.04,173.62,173.99,1210269.0,171.0299,171.0594,170.6466,171.0103,1210269.0
2022-03-28 10:20:00,173.99,174.38,173.64,174.38,1405343.0,171.0103,171.3936,170.6663,171.3936,1405343.0
2022-03-28 10:25:00,174.38,174.45,173.89,174.34,1091762.0,171.3936,171.4624,170.912,171.3543,1091762.0
2022-03-28 10:30:00,174.34,174.41,173.98,174.13,790147.0,171.3543,171.4231,171.0005,171.1479,790147.0
2022-03-28 10:35:00,174.13,174.27,173.7,174.13,889832.0,171.1479,171.2855,170.7253,171.1479,889832.0
2022-03-28 10:40:00,174.12,174.22,173.98,174.09,696623.0,171.1381,171.2364,171.0005,171.1086,696623.0
2022-03-28 10:45:00,174.1,174.48,174.09,174.36,895152.0,171.1184,171.4919,171.1086,171.374,895152.0
2022-03-28 10:50:00,174.37,174.75,174.26,174.72,976656.0,171.3838,171.7573,171.2757,171.7278,976656.0
2022-03-28 10:55:00,174.71,175.0,174.67,174.97,981167.0,171.718,172.003,171.6786,171.9735,981167.0
2022-03-28 11:00:00,174.96,175.01,174.17,174.37,1572877.0,171.9637,172.0128,171.1872,171.3838,1572877.0
2022-03-28 11:05:00,174.38,174.43,174.18,174.29,768234.0,171.3936,171.4428,171.197,171.3052,768234.0
2022-03-28 11:10:00,174.29,174.64,174.25,174.56,743988.0,171.3052,171.6492,171.2658,171.5705,743988.0
2022-03-28 11:15:00,174.57,174.61,174.37,174.58,559927.0,171.5804,171.6197,171.3838,171.5902,559927.0
2022-03-28 11:20:00,174.58,174.67,174.27,174.36,659138.0,171.5902,171.6786,171.2855,171.374,659138.0
2022-03-28 11:25:00,174.37,174.44,174.11,174.38,628351.0,171.3838,171.4526,171.1282,171.3936,628351.0
2022-03-28 11:30:00,174.38,174.4,173.83,173.88,970967.0,171.3936,171.4133,170.853,170.9022,970967.0
2022-03-28 11:35:00,173.87,173.87,173.41,173.65,938818.0,170.8923,170.8923,170.4402,170.6761,938818.0
2022-03-28 11:40:00,173.67,173.75,173.39,173.74,694846.0,170.6958,170.7744,170.4206,170.7646,694846.0
2022-03-28 11:45:00,173.74,173.75,173.15,173.19,796353.0,170.7646,170.7744,170.1847,170.224,796353.0
2022-03-28 11:50:00,173.2,173.33,173.1,173.31,706482.0,170.2338,170.3616,170.1355,170.3419,706482.0
2022-03-28 11:55:00,173.31,173.34,173.11,173.15,612602.0,170.3419,170.3714,170.1454,170.1847,612602.0
2022-03-28 12:00:00,173.16,173.64,173.09,173.61,675542.0,170.1945,170.6663,170.1257,170.6368,675542.0
2022-03-28 12:05:00,173.61,173.67,173.34,173.41,579348.0,170.6368,170.6958,170.3714,170.4402,579348.0
2022-03-28 12:10:00,173.41,173.41,173.08,173.28,498588.0,170.4402,170.4402,170.1159,170.3125,498588.0
2022-03-28 12:15:00,173.27,173.41,173.08,173.21,576134.0,170.3026,170.4402,170.1159,170.2437,576134.0
2022-03-28 12:20:00,173.23,173.47,173.21,173.4,464003.0,170.2633,170.4992,170.2437,170.4304,464003.0
2022-03-28 12:25:00,173.41,173.53,173.29,173.4,472216.0,170.4402,170.5582,170.3223,170.4304,472216.0
2022-03-28 12:30:00,173.41,173.71,173.33,173.6,537846.0,170.4402,170.7351,170.3616,170.627,537846.0
2022-03-28 12:35:00,173.62,173.71,173.52,173.69,426389.0,170.6466,170.7351,170.5483,170.7154,426389.0
2022-03-28 12:40:00,173.69,173.81,173.57,173.75,425842.0,170.7154,170.8334,170.5975,170.7744,425842.0
2022-03-28 12:45:00,173.73,173.77,173.57,173.73,381054.0,170.7547,170.7941,170.5975,170.7547,381054.0
2022-03-28 12:50:00,173.72,173.98,173.69,173.93,510753.0,170.7449,171.0005,170.7154,170.9513,510753.0
2022-03-28 12:55:00,173.93,174.09,173.93,174.04,563780.0,170.9513,171.1086,170.9513,171.0594,563780.0
2022-03-28 13:00:00,174.05,174.14,173.91,173.95,408215.0,171.0693,171.1577,170.9317,170.971,408215.0
2022-03-28 13:05:00,173.95,174.13,173.92,173.95,537480.0,170.971,171.1479,170.9415,170.971,537480.0
2022-03-28 13:10:00,173.95,174.17,173.94,174.12,414059.0,170.971,171.1872,170.9611,171.1381,414059.0
2022-03-28 13:15:00,174.12,174.25,174.08,174.24,410505.0,171.1381,171.2658,171.0988,171.256,410505.0
2022-03-28 13:20:00,174.24,174.46,174.22,174.45,573030.0,171.256,171.4722,171.2364,171.4624,573030.0
2022-03-28 13:25:00,174.46,174.6,174.37,174.44,628727.0,171.4722,171.6098,171.3838,171.4526,628727.0
2022-03-28 13:30:00,174.44,174.53,174.37,174.5,420434.0,171.4526,171.541,171.3838,171.5116,420434.0
2022-03-28 13:35:00,174.5,174.58,174.45,174.52,400538.0,171.5116,171.5902,171.4624,171.5312,400538.0
2022-03-28 13:40:00,174.53,174.59,174.43,174.53,462331.0,171.541,171.6,171.4428,171.541,462331.0
2022-03-28 13:45:00,174.52,174.6,174.45,174.53,374043.0,171.5312,171.6098,171.4624,171.541,374043.0
2022-03-28 13:50:00,174.53,174.61,174.39,174.44,406928.0,171.541,171.6197,171.4034,171.4526,406928.0
2022-03-28 13:55:00,174.43,174.51,174.15,174.43,770786.0,171.4428,171.5214,171.1676,171.4428,770786.0
2022-03-28 14:00:00,174.43,174.62,174.4,174.43,568948.0,171.4428,171.6295,171.4133,171.4428,568948.0
2022-03-28 14:05:00,174.42,174.56,174.33,174.56,570398.0,171.4329,171.5705,171.3445,171.5705,570398.0
2022-03-28 14:10:00,174.55,174.78,174.42,174.58,791863.0,171.5607,171.7868,171.4329,171.5902,791863.0
2022-03-28 14:15:00,174.57,174.64,174.47,174.51,420021.0,171.5804,171.6492,171.4821,171.5214,420021.0
2022-03-28 14:20:00,174.51,174.72,174.48,174.69,522796.0,171.5214,171.7278,171.4919,171.6983,522796.0
2022-03-28 14:25:00,174.7,174.8,174.64,174.74,687624.0,171.7081,171.8064,171.6492,171.7474,687624.0
2022-03-28 14:30:00,174.74,174.79,174.59,174.6,609394.0,171.7474,171.7966,171.6,171.6098,609394.0
2022-03-28 14:35:00,174.61,174.7,174.52,174.66,443477.0,171.6197,171.7081,171.5312,171.6688,443477.0
2022-03-28 14:40:00,174.66,175.0,174.64,174.77,802100.0,171.6688,172.003,171.6492,171.7769,802100.0
2022-03-28 14:45:00,174.77,174.86,174.66,174.78,598042.0,171.7769,171.8654,171.6688,171.7868,598042.0
2022-03-28 14:50:00,174.77,174.99,174.77,174.98,674955.0,171.7769,171.9932,171.7769,171.9833,674955.0
2022-03-28 14:55:00,174.98,175.06,174.93,175.05,1250193.0,171.9833,172.062,171.9342,172.0521,1250193.0
2022-03-28 15:00:00,175.05,175.11,174.76,174.89,839832.0,172.0521,172.1111,171.7671,171.8949,839832.0
2022-03-28 15:05:00,174.9,174.95,174.74,174.9,614192.0,171.9047,171.9539,171.7474,171.9047,614192.0
2022-03-28 15:10:00,174.89,175.0,174.78,174.97,660503.0,171.8949,172.003,171.7868,171.9735,660503.0
2022-03-28 15:15:00,174.97,175.07,174.93,174.95,1002923.0,171.9735,172.0718,171.9342,171.9539,1002923.0
2022-03-28 15:20:00,174.96,175.1,174.93,175.0,878994.0,171.9637,172.1013,171.9342,172.003,878994.0
2022-03-28 15:25:00,175.0,175.02,174.86,175.0,600457.0,172.003,172.0227,171.8654,172.003,600457.0
2022-03-28 15:30:00,175.0,175.17,174.95,175.17,1395325.0,172.003,172.1701,171.9539,172.1701,1395325.0
2022-03-28 15:35:00,175.17,175.2,175.06,175.17,1053601.0,172.1701,172.1996,172.062,172.1701,1053601.0
2022-03-28 15:40:00,175.17,175.17,175.02,175.05,1207417.0,172.1701,172.1701,172.0227,172.0521,1207417.0
2022-03-28 15:45:00,175.05,175.18,174.9,175.17,1479144.0,172.0521,172.1799,171.9047,172.1701,1479144.0
2022-03-28 15:50:00,175.16,175.31,174.8,175.24,2385642.0,172.1603,172.3077,171.8064,172.2389,2385642.0
2022-03-28 15:55:00,175.23,175.73,175.17,175.59,3564881.0,172.2291,172.7205,172.1701,172.5829,3564881.0
2022-03-29 09:30:00,176.75,177.52,176.34,177.37,3668353.0,173.723,174.4798,173.32,174.3324,3668353.0
2022-03-29 09:35:00,177.39,177.55,176.96,177.18,1988257.0,174.3521,174.5093,173.9294,174.1457,1988257.0
2022-03-29 09:40:00,177.19,177.45,176.86,177.32,1599749.0,174.1555,174.411,173.8311,174.2833,1599749.0
2022-03-29 09:45:00,177.33,178.13,177.32,177.47,2505582.0,174.2931,175.0794,174.2833,174.4307,2505582.0
2022-03-29 09:50:00,177.47,177.65,176.9,177.25,1551262.0,174.4307,174.6076,173.8705,174.2145,1551262.0
2022-03-29 09:55:00,177.26,177.74,177.25,177.59,1138968.0,174.2243,174.6961,174.2145,174.5486,1138968.0
2022-03-29 10:00:00,177.6,178.0,177.2,177.24,1415891.0,174.5585,174.9516,174.1653,174.2046,1415891.0
2022-03-29 10:05:00,177.24,177.69,177.08,177.37,1330404.0,174.2046,174.6469,174.0474,174.3324,1330404.0
2022-03-29 10:10:00,177.37,177.71,176.6,176.84,1642534.0,174.3324,174.6666,173.5756,173.8115,1642534.0
2022-03-29 10:15:00,176.84,177.2,176.71,177.08,1100631.0,173.8115,174.1653,173.6837,174.0474,1100631.0
2022-03-29 10:20:00,177.07,177.27,176.85,177.02,858922.0,174.0375,174.2341,173.8213,173.9884,858922.0
2022-03-29 10:25:00,177.01,177.39,176.7,177.38,1106059.0,173.9786,174.3521,173.6739,174.3422,1106059.0
2022-03-29 10:30:00,177.38,177.45,176.9,177.05,948311.0,174.3422,174.411,173.8705,174.0179,948311.0
2022-03-29 10:35:00,177.05,177.13,176.62,176.69,980355.0,174.0179,174.0965,173.5953,173.6641,980355.0
2022-03-29 10:40:00,176.69,176.9,176.35,176.72,926157.0,173.6641,173.8705,173.3299,173.6935,926157.0
2022-03-29 10:45:00,176.73,176.94,176.58,176.7,964666.0,173.7034,173.9098,173.5559,173.6739,964666.0
2022-03-29 10:50:00,176.7,177.29,176.7,177.22,858381.0,173.6739,174.2538,173.6739,174.185,858381.0
2022-03-29 10:55:00,177.21,177.43,177.12,177.2,813829.0,174.1751,174.3914,174.0867,174.1653,813829.0
2022-03-29 11:00:00,177.2,177.45,177.13,177.19,755563.0,174.1653,174.411,174.0965,174.1555,755563.0
2022-03-29 11:05:00,177.19,177.25,177.0,177.1,527887.0,174.1555,174.2145,173.9687,174.067,527887.0
2022-03-29 11:10:00,177.1,177.38,176.99,177.18,687030.0,174.067,174.3422,173.9589,174.1457,687030.0
2022-03-29 11:15:00,177.18,177.58,177.08,177.47,836022.0,174.1457,174.5388,174.0474,174.4307,836022.0
2022-03-29 11:20:00,177.47,177.62,177.22,177.48,783354.0,174.4307,174.5781,174.185,174.4405,783354.0
2022-03-29 11:25:00,177.48,177.85,177.48,177.83,817406.0,174.4405,174.8042,174.4405,174.7845,817406.0
2022-03-29 11:30:00,177.84,177.89,177.67,177.72,793086.0,174.7944,174.8435,174.6273,174.6764,793086.0
2022-03-29 11:35:00,177.72,177.81,177.66,177.75,539356.0,174.6764,174.7649,174.6174,174.7059,539356.0
2022-03-29 11:40:00,177.75,177.76,177.53,177.74,472827.0,174.7059,174.7157,174.4897,174.6961,472827.0
2022-03-29 11:45:00,177.76,177.82,177.69,177.82,496348.0,174.7157,174.7747,174.6469,174.7747,496348.0
2022-03-29 11:50:00,177.81,177.82,177.63,177.77,347511.0,174.7649,174.7747,174.588,174.7256,347511.0
2022-03-29 11:55:00,177.77,177.78,177.41,177.48,471759.0,174.7256,174.7354,174.3717,174.4405,471759.0
2022-03-29 12:00:00,177.49,177.51,177.14,177.33,600274.0,174.4504,174.47,174.1063,174.2931,600274.0
2022-03-29 12:05:00,177.33,177.44,177.23,177.32,522416.0,174.2931,174.4012,174.1948,174.2833,522416.0
2022-03-29 12:10:00,177.33,177.47,177.26,177.44,379821.0,174.2931,174.4307,174.2243,174.4012,379821.0
2022-03-29 12:15:00,177.42,177.45,177.23,177.4,440444.0,174.3816,174.411,174.1948,174.3619,440444.0
2022-03-29 12:20:00,177.41,177.44,177.11,177.26,523314.0,174.3717,174.4012,174.0769,174.2243,523314.0
2022-03-29 12:25:00,177.27,177.34,177.09,177.17,497490.0,174.2341,174.3029,174.0572,174.1358,497490.0
2022-03-29 12:30:00,177.16,177.21,176.75,176.77,790319.0,174.126,174.1751,173.723,173.7427,790319.0
2022-03-29 12:35:00,176.78,177.03,176.72,176.98,558245.0,173.7525,173.9982,173.6935,173.9491,558245.0
2022-03-29 12:40:00,176.97,177.16,176.86,177.16,424113.0,173.9393,174.126,173.8311,174.126,424113.0
2022-03-29 12:45:00,177.17,177.39,177.16,177.33,677795.0,174.1358,174.3521,174.126,174.2931,677795.0
2022-03-29 12:50:00,177.32,177.39,177.07,177.09,484281.0,174.2833,174.3521,174.0375,174.0572,484281.0
2022-03-29 12:55:00,177.09,177.24,177.07,177.19,379423.0,174.0572,174.2046,174.0375,174.1555,379423.0
2022-03-29 13:00:00,177.19,177.23,176.95,177.18,550682.0,174.1555,174.1948,173.9196,174.1457,550682.0
2022-03-29 13:05:00,177.17,177.22,176.86,176.9,549505.0,174.1358,174.185,173.8311,173.8705,549505.0
2022-03-29 13:10:00,176.91,177.18,176.91,177.08,403452.0,173.8803,174.1457,173.8803,174.0474,403452.0
2022-03-29 13:15:00,177.08,177.18,177.06,177.12,389459.0,174.0474,174.1457,174.0277,174.0867,389459.0
2022-03-29 13:20:00,177.12,177.13,176.81,177.03,421899.0,174.0867,174.0965,173.782,173.9982,421899.0
2022-03-29 13:25:00,177.03,177.22,176.97,177.09,513794.0,173.9982,174.185,173.9393,174.0572,513794.0
2022-03-29 13:30:00,177.1,177.21,177.02,177.11,405679.0,174.067,174.1751,173.9884,174.0769,405679.0
2022-03-29 13:35:00,177.12,177.31,177.11,177.31,490546.0,174.0867,174.2734,174.0769,174.2734,490546.0
2022-03-29 13:40:00,177.31,177.57,177.3,177.52,687055.0,174.2734,174.529,174.2636,174.4798,687055.0
2022-03-29 13:45:00,177.52,177.93,177.38,177.86,949444.0,174.4798,174.8828,174.3422,174.814,949444.0
2022-03-29 13:50:00,177.86,178.05,177.75,178.03,852411.0,174.814,175.0008,174.7059,174.9811,852411.0
2022-03-29 13:55:00,178.03,178.1,177.94,178.09,590230.0,174.9811,175.0499,174.8926,175.0401,590230.0
2022-03-29 14:00:00,178.08,178.08,177.73,177.81,673748.0,175.0302,175.0302,174.6862,174.7649,673748.0
2022-03-29 14:05:00,177.82,177.89,177.63,177.81,660170.0,174.7747,174.8435,174.588,174.7649,660170.0
2022-03-29 14:10:00,177.81,177.9,177.76,177.79,563615.0,174.7649,174.8533,174.7157,174.7452,563615.0
2022-03-29 14:15:00,177.79,177.81,177.54,177.62,557582.0,174.7452,174.7649,174.4995,174.5781,557582.0
2022-03-29 14:20:00,177.62,177.78,177.48,177.74,551579.0,174.5781,174.7354,174.4405,174.6961,551579.0
2022-03-29 14:25:00,177.74,177.88,177.69,177.85,460665.0,174.6961,174.8337,174.6469,174.8042,460665.0
2022-03-29 14:30:00,177.84,177.94,177.76,177.92,563190.0,174.7944,174.8926,174.7157,174.873,563190.0
2022-03-29 14:35:00,177.92,178.09,177.91,178.0,743088.0,174.873,175.0401,174.8632,174.9516,743088.0
2022-03-29 14:40:00,178.0,178.13,177.94,178.09,648669.0,174.9516,175.0794,174.8926,175.0401,648669.0
2022-03-29 14:45:00,178.09,178.27,178.0,178.18,922177.0,175.0401,175.217,174.9516,175.1285,922177.0
2022-03-29 14:50:00,178.18,178.37,178.14,178.26,790785.0,175.1285,175.3153,175.0892,175.2072,790785.0
2022-03-29 14:55:00,178.27,178.39,178.18,178.34,836744.0,175.217,175.3349,175.1285,175.2858,836744.0
2022-03-29 15:00:00,178.34,178.63,178.28,178.62,1235588.0,175.2858,175.5708,175.2268,175.561,1235588.0
2022-03-29 15:05:00,178.62,178.88,178.54,178.78,1211503.0,175.561,175.8165,175.4824,175.7183,1211503.0
2022-03-29 15:10:00,178.78,178.9,178.65,178.73,1178455.0,175.7183,175.8362,175.5905,175.6691,1178455.0
2022-03-29 15:15:00,178.74,178.94,178.72,178.93,865999.0,175.6789,175.8755,175.6593,175.8657,865999.0
2022-03-29 15:20:00,178.93,178.96,178.81,178.88,909516.0,175.8657,175.8952,175.7477,175.8165,909516.0
2022-03-29 15:25:00,178.88,178.9,178.62,178.78,1080298.0,175.8165,175.8362,175.561,175.7183,1080298.0
2022-03-29 15:30:00,178.78,178.96,178.56,178.95,1198836.0,175.7183,175.8952,175.502,175.8853,1198836.0
2022-03-29 15:35:00,178.94,178.96,178.56,178.59,940713.0,175.8755,175.8952,175.502,175.5315,940713.0
2022-03-29 15:40:00,178.59,178.78,178.41,178.77,1127361.0,175.5315,175.7183,175.3546,175.7084,1127361.0
2022-03-29 15:45:00,178.77,178.99,178.57,178.58,1346010.0,175.7084,175.9247,175.5119,175.5217,1346010.0
2022-03-29 15:50:00,178.58,178.84,178.41,178.83,1723850.0,175.5217,175.7772,175.3546,175.7674,1723850.0
2022-03-29 15:55:00,178.83,179.01,178.69,178.99,3297838.0,175.7674,175.9443,175.6298,175.9247,3297838.0
2022-03-30 09:30:00,178.56,179.61,178.2,179.57,4499001.0,175.502,176.534,175.1482,176.4947,4499001.0
2022-03-30 09:35:00,179.57,179.6,178.51,178.74,2131176.0,176.4947,176.5242,175.4529,175.6789,2131176.0
2022-03-30 09:40:00,178.74,178.96,178.64,178.73,1335280.0,175.6789,175.8952,175.5807,175.6691,1335280.0
2022-03-30 09:45:00,178.73,179.12,178.51,178.97,1731181.0,175.6691,176.0524,175.4529,175.905,1731181.0
2022-03-30 09:50:00,178.98,179.03,178.34,178.37,1429803.0,175.9148,175.964,175.2858,175.3153,1429803.0
2022-03-30 09:55:00,178.37,178.78,178.27,178.74,1364254.0,175.3153,175.7183,175.217,175.6789,1364254.0
2022-03-30 10:00:00,178.75,178.94,178.56,178.82,1022625.0,175.6888,175.8755,175.502,175.7576,1022625.0
2022-03-30 10:05:00,178.83,178.99,178.53,178.62,973621.0,175.7674,175.9247,175.4725,175.561,973621.0
2022-03-30 10:10:00,178.62,179.45,178.61,179.41,1596813.0,175.561,176.3768,175.5512,176.3375,1596813.0
2022-03-30 10:15:00,179.42,179.53,179.02,179.12,1300748.0,176.3473,176.4554,175.9541,176.0524,1300748.0
2022-03-30 10:20:00,179.12,179.37,178.93,179.26,1029039.0,176.0524,176.2982,175.8657,176.19,1029039.0
2022-03-30 10:25:00,179.27,179.4,178.82,178.91,1042846.0,176.1999,176.3276,175.7576,175.846,1042846.0
2022-03-30 10:30:00,178.91,178.98,178.61,178.73,795081.0,175.846,175.9148,175.5512,175.6691,795081.0
2022-03-30 10:35:00,178.73,179.03,178.66,178.93,794637.0,175.6691,175.964,175.6003,175.8657,794637.0
2022-03-30 10:40:00,178.93,178.96,178.39,178.69,705814.0,175.8657,175.8952,175.3349,175.6298,705814.0
2022-03-30 10:45:00,178.68,178.84,178.51,178.52,693846.0,175.62,175.7772,175.4529,175.4627,693846.0
2022-03-30 10:50:00,178.52,178.65,178.03,178.09,997831.0,175.4627,175.5905,174.9811,175.0401,997831.0
2022-03-30 10:55:00,178.09,178.13,177.84,177.91,895840.0,175.0401,175.0794,174.7944,174.8632,895840.0
2022-03-30 11:00:00,177.92,178.01,177.66,177.74,934543.0,174.873,174.9614,174.6174,174.6961,934543.0
2022-03-30 11:05:00,177.74,177.77,177.55,177.65,785805.0,174.6961,174.7256,174.5093,174.6076,785805.0
2022-03-30 11:10:00,177.65,177.83,177.46,177.59,1195760.0,174.6076,174.7845,174.4209,174.5486,1195760.0
2022-03-30 11:15:00,177.59,177.99,177.56,177.95,948341.0,174.5486,174.9418,174.5192,174.9025,948341.0
2022-03-30 11:20:00,177.95,177.98,177.74,177.81,616161.0,174.9025,174.932,174.6961,174.7649,616161.0
2022-03-30 11:25:00,177.82,177.84,177.51,177.65,661878.0,174.7747,174.7944,174.47,174.6076,661878.0
2022-03-30 11:30:00,177.65,178.05,177.63,178.05,600545.0,174.6076,175.0008,174.588,175.0008,600545.0
2022-03-30 11:35:00,178.05,178.18,177.92,177.97,767900.0,175.0008,175.1285,174.873,174.9221,767900.0
2022-03-30 11:40:00,177.97,177.98,177.61,177.72,831690.0,174.9221,174.932,174.5683,174.6764,831690.0
2022-03-30 11:45:00,177.72,177.94,177.67,177.8,546706.0,174.6764,174.8926,174.6273,174.755,546706.0
2022-03-30 11:50:00,177.81,177.81,177.56,177.69,508096.0,174.7649,174.7649,174.5192,174.6469,508096.0
2022-03-30 11:55:00,177.7,177.85,177.58,177.8,520093.0,174.6568,174.8042,174.5388,174.755,520093.0
2022-03-30 12:00:00,177.79,178.06,177.7,177.93,745168.0,174.7452,175.0106,174.6568,174.8828,745168.0
2022-03-30 12:05:00,177.93,177.94,177.6,177.74,724347.0,174.8828,174.8926,174.5585,174.6961,724347.0
2022-03-30 12:10:00,177.73,177.85,177.5,177.75,725608.0,174.6862,174.8042,174.4602,174.7059,725608.0
2022-03-30 12:15:00,177.75,177.89,177.71,177.78,441904.0,174.7059,174.8435,174.6666,174.7354,441904.0
2022-03-30 12:20:00,177.78,177.84,177.61,177.74,464699.0,174.7354,174.7944,174.5683,174.6961,464699.0
2022-03-30 12:25:00,177.73,177.86,177.65,177.76,462039.0,174.6862,174.814,174.6076,174.7157,462039.0
2022-03-30 12:30:00,177.77,177.83,177.66,177.82,344494.0,174.7256,174.7845,174.6174,174.7747,344494.0
2022-03-30 12:35:00,177.82,178.16,177.82,178.15,523632.0,174.7747,175.1089,174.7747,175.099,523632.0
2022-03-30 12:40:00,178.15,178.35,178.1,178.33,509228.0,175.099,175.2956,175.0499,175.276,509228.0
2022-03-30 12:45:00,178.33,178.34,178.18,178.2,594084.0,175.276,175.2858,175.1285,175.1482,594084.0
2022-03-30 12:50:00,178.19,178.36,178.12,178.25,583589.0,175.1384,175.3055,175.0696,175.1973,583589.0
2022-03-30 12:55:00,178.26,178.47,178.24,178.4,437305.0,175.2072,175.4136,175.1875,175.3448,437305.0
2022-03-30 13:00:00,178.39,178.45,178.24,178.31,442292.0,175.3349,175.3939,175.1875,175.2563,442292.0
2022-03-30 13:05:00,178.31,178.35,178.16,178.2,419463.0,175.2563,175.2956,175.1089,175.1482,419463.0
2022-03-30 13:10:00,178.2,178.43,178.18,178.43,485995.0,175.1482,175.3743,175.1285,175.3743,485995.0
2022-03-30 13:15:00,178.42,178.46,178.24,178.33,528030.0,175.3644,175.4037,175.1875,175.276,528030.0
2022-03-30 13:20:00,178.33,178.34,178.05,178.3,606942.0,175.276,175.2858,175.0008,175.2465,606942.0
2022-03-30 13:25:00,178.3,178.3,178.16,178.2,333050.0,175.2465,175.2465,175.1089,175.1482,333050.0
2022-03-30 13:30:00,178.2,178.32,178.16,178.21,379640.0,175.1482,175.2661,175.1089,175.158,379640.0
2022-03-30 13:35:00,178.21,179.35,178.14,178.52,1748502.0,175.158,176.2785,175.0892,175.4627,1748502.0
2022-03-30 13:40:00,178.52,178.65,178.27,178.37,1144767.0,175.4627,175.5905,175.217,175.3153,1144767.0
2022-03-30 13:45:00,178.36,178.41,178.07,178.38,657375.0,175.3055,175.3546,175.0204,175.3251,657375.0
2022-03-30 13:50:00,178.38,178.57,178.23,178.34,532210.0,175.3251,175.5119,175.1777,175.2858,532210.0
2022-03-30 13:55:00,178.33,178.36,178.06,178.15,656661.0,175.276,175.3055,175.0106,175.099,656661.0
2022-03-30 14:00:00,178.15,178.48,178.11,178.32,563011.0,175.099,175.4234,175.0597,175.2661,563011.0
2022-03-30 14:05:00,178.32,178.36,178.17,178.31,384955.0,175.2661,175.3055,175.1187,175.2563,384955.0
2022-03-30 14:10:00,178.29,178.4,178.19,178.37,559761.0,175.2367,175.3448,175.1384,175.3153,559761.0
2022-03-30 14:15:00,178.38,178.38,178.01,178.14,549788.0,175.3251,175.3251,174.9614,175.0892,549788.0
2022-03-30 14:20:00,178.14,178.19,178.05,178.16,308722.0,175.0892,175.1384,175.0008,175.1089,308722.0
2022-03-30 14:25:00,178.17,178.29,177.95,178.01,546418.0,175.1187,175.2367,174.9025,174.9614,546418.0
2022-03-30 14:30:00,178.0,178.2,177.97,178.13,370865.0,174.9516,175.1482,174.9221,175.0794,370865.0
2022-03-30 14:35:00,178.13,178.32,178.13,178.2,500196.0,175.0794,175.2661,175.0794,175.1482,500196.0
2022-03-30 14:40:00,178.21,178.22,177.85,177.89,537973.0,175.158,175.1679,174.8042,174.8435,537973.0
2022-03-30 14:45:00,177.89,177.92,177.76,177.88,508978.0,174.8435,174.873,174.7157,174.8337,508978.0
2022-03-30 14:50:00,177.88,177.89,177.7,177.83,440993.0,174.8337,174.8435,174.6568,174.7845,440993.0
2022-03-30 14:55:00,177.84,177.99,177.62,177.67,498074.0,174.7944,174.9418,174.5781,174.6273,498074.0
2022-03-30 15:00:00,177.67,177.71,177.51,177.54,580382.0,174.6273,174.6666,174.47,174.4995,580382.0
2022-03-30 15:05:00,177.54,177.63,177.4,177.43,615466.0,174.4995,174.588,174.3619,174.3914,615466.0
2022-03-30 15:10:00,177.42,177.46,177.19,177.39,875652.0,174.3816,174.4209,174.1555,174.3521,875652.0
2022-03-30 15:15:00,177.38,177.42,176.99,177.11,892983.0,174.3422,174.3816,173.9589,174.0769,892983.0
2022-03-30 15:20:00,177.1,177.11,176.7,176.88,951040.0,174.067,174.0769,173.6739,173.8508,951040.0
2022-03-30 15:25:00,176.88,177.22,176.81,177.19,950478.0,173.8508,174.185,173.782,174.1555,950478.0
2022-03-30 15:30:00,177.19,177.49,177.14,177.31,1160721.0,174.1555,174.4504,174.1063,174.2734,1160721.0
2022-03-30 15:35:00,177.31,177.55,177.1,177.11,1055775.0,174.2734,174.5093,174.067,174.0769,1055775.0
2022-03-30 15:40:00,177.1,177.31,176.96,177.08,932582.0,174.067,174.2734,173.9294,174.0474,932582.0
2022-03-30 15:45:00,177.09,177.59,177.07,177.41,1131184.0,174.0572,174.5486,174.0375,174.3717,1131184.0
2022-03-30 15:50:00,177.41,177.44,176.96,176.96,1511278.0,174.3717,174.4012,173.9294,173.9294,1511278.0
2022-03-30 15:55:00,176.98,177.79,176.98,177.79,2575210.0,173.9491,174.7452,173.9491,174.7452,2575210.0
2022-03-31 09:30:00,177.87,178.03,177.04,177.08,2204152.0,174.8238,174.9811,174.0081,174.0474,2204152.0
2022-03-31 09:35:00,177.08,177.15,176.62,176.68,1573270.0,174.0474,174.1162,173.5953,173.6542,1573270.0
2022-03-31 09:40:00,176.68,176.69,175.9,176.22,1630143.0,173.6542,173.6641,172.8876,173.2021,1630143.0
2022-03-31 09:45:00,176.23,176.24,175.61,175.82,1895869.0,173.2119,173.2218,172.6025,172.809,1895869.0
2022-03-31 09:50:00,175.83,176.16,175.77,176.03,1386212.0,172.8188,173.1431,172.7598,173.0154,1386212.0
2022-03-31 09:55:00,176.01,176.36,175.77,176.24,1355268.0,172.9957,173.3397,172.7598,173.2218,1355268.0
2022-03-31 10:00:00,176.24,176.24,175.52,175.68,1273169.0,173.2218,173.2218,172.5141,172.6713,1273169.0
2022-03-31 10:05:00,175.68,176.1,175.68,176.08,930979.0,172.6713,173.0842,172.6713,173.0645,930979.0
2022-03-31 10:10:00,176.09,176.32,175.87,176.19,1111370.0,173.0743,173.3004,172.8581,173.1726,1111370.0
2022-03-31 10:15:00,176.18,176.53,176.07,176.41,916935.0,173.1628,173.5068,173.0547,173.3888,916935.0
2022-03-31 10:20:00,176.41,176.53,176.13,176.3,815671.0,173.3888,173.5068,173.1136,173.2807,815671.0
2022-03-31 10:25:00,176.29,176.29,176.05,176.23,647982.0,173.2709,173.2709,173.035,173.2119,647982.0
2022-03-31 10:30:00,176.22,176.81,176.18,176.73,1028783.0,173.2021,173.782,173.1628,173.7034,1028783.0
2022-03-31 10:35:00,176.72,176.93,176.58,176.65,774169.0,173.6935,173.8999,173.5559,173.6247,774169.0
2022-03-31 10:40:00,176.64,176.97,176.57,176.94,669681.0,173.6149,173.9393,173.5461,173.9098,669681.0
2022-03-31 10:45:00,176.94,177.15,176.84,176.99,1048580.0,173.9098,174.1162,173.8115,173.9589,1048580.0
2022-03-31 10:50:00,176.98,177.04,176.78,176.84,640267.0,173.9491,174.0081,173.7525,173.8115,640267.0
2022-03-31 10:55:00,176.84,177.17,176.83,176.94,767164.0,173.8115,174.1358,173.8017,173.9098,767164.0
2022-03-31 11:00:00,176.95,176.97,176.64,176.84,668459.0,173.9196,173.9393,173.6149,173.8115,668459.0
2022-03-31 11:05:00,176.84,176.98,176.59,176.76,549282.0,173.8115,173.9491,173.5658,173.7329,549282.0
2022-03-31 11:10:00,176.78,176.78,176.49,176.59,595946.0,173.7525,173.7525,173.4675,173.5658,595946.0
2022-03-31 11:15:00,176.6,176.66,176.38,176.44,497314.0,173.5756,173.6346,173.3594,173.4183,497314.0
2022-03-31 11:20:00,176.44,176.81,176.38,176.58,654971.0,173.4183,173.782,173.3594,173.5559,654971.0
2022-03-31 11:25:00,176.59,176.59,176.35,176.47,454746.0,173.5658,173.5658,173.3299,173.4478,454746.0
2022-03-31 11:30:00,176.47,176.57,176.38,176.5,410384.0,173.4478,173.5461,173.3594,173.4773,410384.0
2022-03-31 11:35:00,176.5,176.78,176.42,176.7,523464.0,173.4773,173.7525,173.3987,173.6739,523464.0
2022-03-31 11:40:00,176.71,177.11,176.69,176.82,648519.0,173.6837,174.0769,173.6641,173.7918,648519.0
2022-03-31 11:45:00,176.82,176.87,176.66,176.85,470042.0,173.7918,173.841,173.6346,173.8213,470042.0
2022-03-31 11:50:00,176.84,176.93,176.77,176.89,381702.0,173.8115,173.8999,173.7427,173.8606,381702.0
2022-03-31 11:55:00,176.88,177.1,176.82,177.09,447708.0,173.8508,174.067,173.7918,174.0572,447708.0
2022-03-31 12:00:00,177.09,177.25,176.8,176.96,635022.0,174.0572,174.2145,173.7722,173.9294,635022.0
2022-03-31 12:05:00,176.97,177.1,176.88,176.97,404702.0,173.9393,174.067,173.8508,173.9393,404702.0
2022-03-31 12:10:00,176.96,177.08,176.86,176.88,446037.0,173.9294,174.0474,173.8311,173.8508,446037.0
2022-03-31 12:15:00,176.89,177.03,176.8,176.8,386532.0,173.8606,173.9982,173.7722,173.7722,386532.0
2022-03-31 12:20:00,176.81,176.84,176.54,176.54,479467.0,173.782,173.8115,173.5166,173.5166,479467.0
2022-03-31 12:25:00,176.54,176.78,176.52,176.74,419143.0,173.5166,173.7525,173.497,173.7132,419143.0
2022-03-31 12:30:00,176.75,176.85,176.51,176.52,454380.0,173.723,173.8213,173.4871,173.497,454380.0
2022-03-31 12:35:00,176.51,176.62,176.45,176.56,423846.0,173.4871,173.5953,173.4282,173.5363,423846.0
2022-03-31 12:40:00,176.55,176.74,176.52,176.7,411195.0,173.5265,173.7132,173.497,173.6739,411195.0
2022-03-31 12:45:00,176.71,176.77,176.63,176.72,316197.0,173.6837,173.7427,173.6051,173.6935,316197.0
2022-03-31 12:50:00,176.71,176.76,176.58,176.66,304114.0,173.6837,173.7329,173.5559,173.6346,304114.0
2022-03-31 12:55:00,176.66,176.69,176.48,176.54,315553.0,173.6346,173.6641,173.4576,173.5166,315553.0
2022-03-31 13:00:00,176.52,176.72,176.46,176.63,381641.0,173.497,173.6935,173.438,173.6051,381641.0
2022-03-31 13:05:00,176.62,176.74,176.45,176.47,411958.0,173.5953,173.7132,173.4282,173.4478,411958.0
2022-03-31 13:10:00,176.45,176.48,176.16,176.24,586400.0,173.4282,173.4576,173.1431,173.2218,586400.0
2022-03-31 13:15:00,176.24,176.53,176.14,176.46,518812.0,173.2218,173.5068,173.1235,173.438,518812.0
2022-03-31 13:20:00,176.46,176.48,176.32,176.37,323354.0,173.438,173.4576,173.3004,173.3495,323354.0
2022-03-31 13:25:00,176.35,176.65,176.32,176.61,566245.0,173.3299,173.6247,173.3004,173.5854,566245.0
2022-03-31 13:30:00,176.61,176.78,176.55,176.68,509057.0,173.5854,173.7525,173.5265,173.6542,509057.0
2022-03-31 13:35:00,176.68,176.68,176.34,176.4,381851.0,173.6542,173.6542,173.32,173.379,381851.0
2022-03-31 13:40:00,176.4,176.49,176.34,176.43,419164.0,173.379,173.4675,173.32,173.4085,419164.0
2022-03-31 13:45:00,176.42,176.6,176.41,176.6,325855.0,173.3987,173.5756,173.3888,173.5756,325855.0
2022-03-31 13:50:00,176.61,176.99,176.6,176.82,611913.0,173.5854,173.9589,173.5756,173.7918,611913.0
2022-03-31 13:55:00,176.81,176.84,176.6,176.63,435928.0,173.782,173.8115,173.5756,173.6051,435928.0
2022-03-31 14:00:00,176.63,176.66,176.41,176.45,477905.0,173.6051,173.6346,173.3888,173.4282,477905.0
2022-03-31 14:05:00,176.46,176.56,176.26,176.37,724897.0,173.438,173.5363,173.2414,173.3495,724897.0
2022-03-31 14:10:00,176.37,176.5,176.27,176.37,436831.0,173.3495,173.4773,173.2512,173.3495,436831.0
2022-03-31 14:15:00,176.37,176.44,176.23,176.32,448105.0,173.3495,173.4183,173.2119,173.3004,448105.0
2022-03-31 14:20:00,176.31,176.45,176.28,176.42,425386.0,173.2906,173.4282,173.2611,173.3987,425386.0
2022-03-31 14:25:00,176.43,176.48,176.24,176.43,435083.0,173.4085,173.4576,173.2218,173.4085,435083.0
2022-03-31 14:30:00,176.43,176.46,176.31,176.33,321865.0,173.4085,173.438,173.2906,173.3102,321865.0
2022-03-31 14:35:00,176.33,176.7,176.32,176.66,573317.0,173.3102,173.6739,173.3004,173.6346,573317.0
2022-03-31 14:40:00,176.66,176.69,176.36,176.45,524649.0,173.6346,173.6641,173.3397,173.4282,524649.0
2022-03-31 14:45:00,176.45,176.58,176.35,176.44,742386.0,173.4282,173.5559,173.3299,173.4183,742386.0
2022-03-31 14:50:00,176.45,176.61,176.4,176.57,354201.0,173.4282,173.5854,173.379,173.5461,354201.0
2022-03-31 14:55:00,176.56,176.92,176.53,176.91,634639.0,173.5363,173.8901,173.5068,173.8803,634639.0
2022-03-31 15:00:00,176.91,177.24,176.89,177.06,1020724.0,173.8803,174.2046,173.8606,174.0277,1020724.0
2022-03-31 15:05:00,177.06,177.24,176.98,177.18,585063.0,174.0277,174.2046,173.9491,174.1457,585063.0
2022-03-31 15:10:00,177.17,177.24,176.77,176.89,764902.0,174.1358,174.2046,173.7427,173.8606,764902.0
2022-03-31 15:15:00,176.88,176.88,176.63,176.67,566253.0,173.8508,173.8508,173.6051,173.6444,566253.0
2022-03-31 15:20:00,176.67,176.67,176.35,176.46,714601.0,173.6444,173.6444,173.3299,173.438,714601.0
2022-03-31 15:25:00,176.47,176.54,176.36,176.47,719880.0,173.4478,173.5166,173.3397,173.4478,719880.0
2022-03-31 15:30:00,176.46,176.48,176.13,176.21,1254516.0,173.438,173.4576,173.1136,173.1923,1254516.0
2022-03-31 15:35:00,176.21,176.48,176.11,176.28,986764.0,173.1923,173.4576,173.094,173.2611,986764.0
2022-03-31 15:40:00,176.28,176.34,175.95,175.97,1097302.0,173.2611,173.32,172.9367,172.9564,1097302.0
2022-03-31 15:45:00,175.97,176.37,175.95,176.08,1195547.0,172.9564,173.3495,172.9367,173.0645,1195547.0
2022-03-31 15:50:00,176.07,176.15,174.75,174.81,4685848.0,173.0547,173.1333,171.7573,171.8162,4685848.0
2022-03-31 15:55:00,174.84,175.65,174.4,174.68,8960478.0,171.8457,172.6419,171.4133,171.6885,8960478.0
2022-04-01 09:30:00,173.99,174.88,173.22,174.14,2742159.0,171.0103,171.8851,170.2535,171.1577,2742159.0
2022-04-01 09:35:00,174.12,174.19,173.67,173.68,1387590.0,171.1381,171.2069,170.6958,170.7056,1387590.0
2022-04-01 09:40:00,173.67,174.17,173.59,174.01,1268526.0,170.6958,171.1872,170.6171,171.0299,1268526.0
2022-04-01 09:45:00,173.98,174.09,173.68,173.74,1185637.0,171.0005,171.1086,170.7056,170.7646,1185637.0
2022-04-01 09:50:00,173.73,173.87,172.86,173.04,1760287.0,170.7547,170.8923,169.8996,170.0766,1760287.0
2022-04-01 09:55:00,173.06,173.12,172.6,172.84,1410209.0,170.0962,170.1552,169.6441,169.88,1410209.0
2022-04-01 10:00:00,172.83,173.25,172.51,173.07,1542301.0,169.8702,170.283,169.5556,170.106,1542301.0
2022-04-01 10:05:00,173.07,173.86,173.0,173.52,1243472.0,170.106,170.8825,170.0372,170.5483,1243472.0
2022-04-01 10:10:00,173.5,174.17,173.47,174.11,886789.0,170.5287,171.1872,170.4992,171.1282,886789.0
2022-04-01 10:15:00,174.11,174.12,173.49,173.53,946132.0,171.1282,171.1381,170.5189,170.5582,946132.0
2022-04-01 10:20:00,173.53,173.69,173.07,173.27,780208.0,170.5582,170.7154,170.106,170.3026,780208.0
2022-04-01 10:25:00,173.28,173.34,172.98,173.25,748524.0,170.3125,170.3714,170.0176,170.283,748524.0
2022-04-01 10:30:00,173.24,173.46,173.0,173.36,879445.0,170.2731,170.4894,170.0372,170.3911,879445.0
2022-04-01 10:35:00,173.37,173.82,173.37,173.59,699440.0,170.4009,170.8432,170.4009,170.6171,699440.0
2022-04-01 10:40:00,173.58,173.9,173.28,173.82,697661.0,170.6073,170.9218,170.3125,170.8432,697661.0
2022-04-01 10:45:00,173.83,173.94,173.64,173.78,590545.0,170.853,170.9611,170.6663,170.8039,590545.0
2022-04-01 10:50:00,173.78,173.9,173.7,173.79,535026.0,170.8039,170.9218,170.7253,170.8137,535026.0
2022-04-01 10:55:00,173.78,174.02,173.72,173.9,666294.0,170.8039,171.0398,170.7449,170.9218,666294.0
2022-04-01 11:00:00,173.9,174.02,173.65,173.86,714437.0,170.9218,171.0398,170.6761,170.8825,714437.0
2022-04-01 11:05:00,173.83,173.87,173.58,173.84,647778.0,170.853,170.8923,170.6073,170.8629,647778.0
2022-04-01 11:10:00,173.83,173.83,173.25,173.28,503357.0,170.853,170.853,170.283,170.3125,503357.0
2022-04-01 11:15:00,173.28,173.32,173.03,173.08,532933.0,170.3125,170.3518,170.0667,170.1159,532933.0
2022-04-01 11:20:00,173.08,173.29,172.96,173.02,741293.0,170.1159,170.3223,169.9979,170.0569,741293.0
2022-04-01 11:25:00,173.02,173.05,172.76,172.93,552112.0,170.0569,170.0864,169.8014,169.9684,552112.0
2022-04-01 11:30:00,172.92,172.94,172.67,172.7,598092.0,169.9586,169.9783,169.7129,169.7424,598092.0
2022-04-01 11:35:00,172.7,172.7,172.18,172.42,947031.0,169.7424,169.7424,169.2313,169.4672,947031.0
2022-04-01 11:40:00,172.41,172.53,172.29,172.3,709009.0,169.4574,169.5753,169.3394,169.3492,709009.0
2022-04-01 11:45:00,172.29,172.54,172.2,172.37,680677.0,169.3394,169.5851,169.2509,169.418,680677.0
2022-04-01 11:50:00,172.35,172.47,172.25,172.37,559073.0,169.3984,169.5163,169.3001,169.418,559073.0
2022-04-01 11:55:00,172.36,172.36,171.95,172.2,793148.0,169.4082,169.4082,169.0052,169.2509,793148.0
2022-04-01 12:00:00,172.19,172.27,172.11,172.16,521034.0,169.2411,169.3197,169.1625,169.2116,521034.0
2022-04-01 12:05:00,172.15,172.5,172.07,172.46,566683.0,169.2018,169.5458,169.1232,169.5065,566683.0
2022-04-01 12:10:00,172.46,172.52,172.23,172.48,495089.0,169.5065,169.5655,169.2804,169.5262,495089.0
2022-04-01 12:15:00,172.48,172.57,172.32,172.35,448660.0,169.5262,169.6146,169.3689,169.3984,448660.0
2022-04-01 12:20:00,172.35,172.7,172.31,172.69,518453.0,169.3984,169.7424,169.3591,169.7326,518453.0
2022-04-01 12:25:00,172.7,172.88,172.57,172.85,473764.0,169.7424,169.9193,169.6146,169.8898,473764.0
2022-04-01 12:30:00,172.84,172.84,172.39,172.48,487013.0,169.88,169.88,169.4377,169.5262,487013.0
2022-04-01 12:35:00,172.47,172.57,172.32,172.49,441945.0,169.5163,169.6146,169.3689,169.536,441945.0
2022-04-01 12:40:00,172.47,172.59,172.41,172.58,343166.0,169.5163,169.6343,169.4574,169.6244,343166.0
2022-04-01 12:45:00,172.58,172.61,172.36,172.61,395263.0,169.6244,169.6539,169.4082,169.6539,395263.0
2022-04-01 12:50:00,172.61,172.63,172.4,172.54,303562.0,169.6539,169.6736,169.4475,169.5851,303562.0
2022-04-01 12:55:00,172.53,172.65,172.27,172.27,535869.0,169.5753,169.6932,169.3197,169.3197,535869.0
2022-04-01 13:00:00,172.27,172.43,172.16,172.32,523051.0,169.3197,169.477,169.2116,169.3689,523051.0
2022-04-01 13:05:00,172.32,172.52,172.27,172.28,552786.0,169.3689,169.5655,169.3197,169.3296,552786.0
2022-04-01 13:10:00,172.28,172.3,172.11,172.21,391846.0,169.3296,169.3492,169.1625,169.2608,391846.0
2022-04-01 13:15:00,172.2,172.34,172.12,172.28,396100.0,169.2509,169.3885,169.1723,169.3296,396100.0
2022-04-01 13:20:00,172.28,172.52,172.1,172.44,462338.0,169.3296,169.5655,169.1527,169.4868,462338.0
2022-04-01 13:25:00,172.43,172.48,172.3,172.34,355529.0,169.477,169.5262,169.3492,169.3885,355529.0
2022-04-01 13:30:00,172.34,172.45,172.2,172.21,419619.0,169.3885,169.4967,169.2509,169.2608,419619.0
2022-04-01 13:35:00,172.2,172.67,172.2,172.58,463457.0,169.2509,169.7129,169.2509,169.6244,463457.0
2022-04-01 13:40:00,172.58,172.8,172.49,172.66,431197.0,169.6244,169.8407,169.536,169.7031,431197.0
2022-04-01 13:45:00,172.66,172.67,172.45,172.55,383058.0,169.7031,169.7129,169.4967,169.595,383058.0
2022-04-01 13:50:00,172.54,172.54,172.38,172.44,368969.0,169.5851,169.5851,169.4279,169.4868,368969.0
2022-04-01 13:55:00,172.44,172.61,172.4,172.54,327441.0,169.4868,169.6539,169.4475,169.5851,327441.0
2022-04-01 14:00:00,172.53,173.02,172.46,172.99,627576.0,169.5753,170.0569,169.5065,170.0274,627576.0
2022-04-01 14:05:00,173.0,173.41,172.99,173.03,902243.0,170.0372,170.4402,170.0274,170.0667,902243.0
2022-04-01 14:10:00,173.03,173.11,172.91,173.1,399146.0,170.0667,170.1454,169.9488,170.1355,399146.0
2022-04-01 14:15:00,173.1,173.27,173.05,173.06,507840.0,170.1355,170.3026,170.0864,170.0962,507840.0
2022-04-01 14:20:00,173.05,173.33,172.99,173.11,510755.0,170.0864,170.3616,170.0274,170.1454,510755.0
2022-04-01 14:25:00,173.1,173.37,173.03,173.36,610303.0,170.1355,170.4009,170.0667,170.3911,610303.0
2022-04-01 14:30:00,173.35,173.57,173.33,173.55,736991.0,170.3813,170.5975,170.3616,170.5778,736991.0
2022-04-01 14:35:00,173.55,173.64,173.26,173.33,609312.0,170.5778,170.6663,170.2928,170.3616,609312.0
2022-04-01 14:40:00,173.33,173.7,173.32,173.59,523370.0,170.3616,170.7253,170.3518,170.6171,523370.0
2022-04-01 14:45:00,173.59,173.74,173.48,173.53,398546.0,170.6171,170.7646,170.509,170.5582,398546.0
2022-04-01 14:50:00,173.54,173.58,173.33,173.36,397485.0,170.568,170.6073,170.3616,170.3911,397485.0
2022-04-01 14:55:00,173.35,173.47,173.16,173.2,551965.0,170.3813,170.4992,170.1945,170.2338,551965.0
2022-04-01 15:00:00,173.2,173.56,173.14,173.43,608801.0,170.2338,170.5877,170.1748,170.4599,608801.0
2022-04-01 15:05:00,173.42,173.55,173.24,173.29,550154.0,170.4501,170.5778,170.2731,170.3223,550154.0
2022-04-01 15:10:00,173.28,173.4,173.08,173.3,584946.0,170.3125,170.4304,170.1159,170.3321,584946.0
2022-04-01 15:15:00,173.31,173.46,173.0,173.0,581629.0,170.3419,170.4894,170.0372,170.0372,581629.0
2022-04-01 15:20:00,173.0,173.14,172.88,173.02,620812.0,170.0372,170.1748,169.9193,170.0569,620812.0
2022-04-01 15:25:00,173.03,173.13,172.92,173.03,458836.0,170.0667,170.165,169.9586,170.0667,458836.0
2022-04-01 15:30:00,173.03,173.13,172.77,172.86,698544.0,170.0667,170.165,169.8112,169.8996,698544.0
2022-04-01 15:35:00,172.86,173.04,172.79,172.98,731073.0,169.8996,170.0766,169.8308,170.0176,731073.0
2022-04-01 15:40:00,172.98,173.2,172.81,172.89,1002300.0,170.0176,170.2338,169.8505,169.9291,1002300.0
2022-04-01 15:45:00,172.88,173.08,172.77,173.06,897582.0,169.9193,170.1159,169.8112,170.0962,897582.0
2022-04-01 15:50:00,173.06,174.49,173.06,174.28,2351263.0,170.0962,171.5017,170.0962,171.2953,2351263.0
2022-04-01 15:55:00,174.27,174.65,174.06,174.26,3338155.0,171.2855,171.659,171.0791,171.2757,3338155.0
2022-04-04 09:30:00,174.57,176.11,174.44,176.06,2602370.0,171.5804,173.094,171.4526,173.0448,2602370.0
2022-04-04 09:35:00,176.05,176.51,175.73,176.31,1786526.0,173.035,173.4871,172.7205,173.2906,1786526.0
2022-04-04 09:40:00,176.32,176.68,176.32,176.4,1475958.0,173.3004,173.6542,173.3004,173.379,1475958.0
2022-04-04 09:45:00,176.47,176.88,176.35,176.7,1403682.0,173.4478,173.8508,173.3299,173.6739,1403682.0
2022-04-04 09:50:00,176.7,177.85,176.7,177.81,2148293.0,173.6739,174.8042,173.6739,174.7649,2148293.0
2022-04-04 09:55:00,177.81,177.95,177.42,177.78,2066687.0,174.7649,174.9025,174.3816,174.7354,2066687.0
2022-04-04 10:00:00,177.79,178.21,177.61,177.94,1770880.0,174.7452,175.158,174.5683,174.8926,1770880.0
2022-04-04 10:05:00,177.94,178.14,177.66,177.77,1315851.0,174.8926,175.0892,174.6174,174.7256,1315851.0
2022-04-04 10:10:00,177.79,177.93,177.48,177.64,1280951.0,174.7452,174.8828,174.4405,174.5978,1280951.0
2022-04-04 10:15:00,177.63,177.81,177.23,177.28,1218204.0,174.588,174.7649,174.1948,174.2439,1218204.0
2022-04-04 10:20:00,177.28,177.36,176.98,177.31,1137188.0,174.2439,174.3226,173.9491,174.2734,1137188.0
2022-04-04 10:25:00,177.31,177.38,177.07,177.36,929760.0,174.2734,174.3422,174.0375,174.3226,929760.0
2022-04-04 10:30:00,177.36,177.4,177.0,177.09,926186.0,174.3226,174.3619,173.9687,174.0572,926186.0
2022-04-04 10:35:00,177.09,177.41,176.85,177.14,1255890.0,174.0572,174.3717,173.8213,174.1063,1255890.0
2022-04-04 10:40:00,177.13,177.14,176.73,176.95,937415.0,174.0965,174.1063,173.7034,173.9196,937415.0
2022-04-04 10:45:00,176.97,177.24,176.73,177.12,758933.0,173.9393,174.2046,173.7034,174.0867,758933.0
2022-04-04 10:50:00,177.11,177.43,177.09,177.19,780297.0,174.0769,174.3914,174.0572,174.1555,780297.0
2022-04-04 10:55:00,177.19,177.42,177.06,177.35,618615.0,174.1555,174.3816,174.0277,174.3127,618615.0
2022-04-04 11:00:00,177.36,177.73,177.29,177.68,759928.0,174.3226,174.6862,174.2538,174.6371,759928.0
2022-04-04 11:05:00,177.68,177.74,177.59,177.73,549684.0,174.6371,174.6961,174.5486,174.6862,549684.0
2022-04-04 11:10:00,177.73,177.84,177.56,177.65,643621.0,174.6862,174.7944,174.5192,174.6076,643621.0
2022-04-04 11:15:00,177.65,177.68,177.45,177.54,489820.0,174.6076,174.6371,174.411,174.4995,489820.0
2022-04-04 11:20:00,177.54,177.67,177.52,177.59,464817.0,174.4995,174.6273,174.4798,174.5486,464817.0
2022-04-04 11:25:00,177.6,177.7,177.52,177.65,441217.0,174.5585,174.6568,174.4798,174.6076,441217.0
2022-04-04 11:30:00,177.65,177.71,177.35,177.43,457138.0,174.6076,174.6666,174.3127,174.3914,457138.0
2022-04-04 11:35:00,177.43,177.45,177.16,177.31,460271.0,174.3914,174.411,174.126,174.2734,460271.0
2022-04-04 11:40:00,177.3,177.41,177.11,177.15,548400.0,174.2636,174.3717,174.0769,174.1162,548400.0
2022-04-04 11:45:00,177.15,177.52,177.11,177.4,676261.0,174.1162,174.4798,174.0769,174.3619,676261.0
2022-04-04 11:50:00,177.39,177.59,177.37,177.58,479799.0,174.3521,174.5486,174.3324,174.5388,479799.0
2022-04-04 11:55:00,177.58,177.59,177.22,177.25,410803.0,174.5388,174.5486,174.185,174.2145,410803.0
2022-04-04 12:00:00,177.25,177.46,177.18,177.34,421661.0,174.2145,174.4209,174.1457,174.3029,421661.0
2022-04-04 12:05:00,177.34,177.45,177.27,177.37,298406.0,174.3029,174.411,174.2341,174.3324,298406.0
2022-04-04 12:10:00,177.38,177.79,177.33,177.77,649900.0,174.3422,174.7452,174.2931,174.7256,649900.0
2022-04-04 12:15:00,177.76,177.84,177.63,177.67,661876.0,174.7157,174.7944,174.588,174.6273,661876.0
2022-04-04 12:20:00,177.66,177.76,177.57,177.66,464545.0,174.6174,174.7157,174.529,174.6174,464545.0
2022-04-04 12:25:00,177.65,177.68,177.55,177.66,349494.0,174.6076,174.6371,174.5093,174.6174,349494.0
2022-04-04 12:30:00,177.67,177.69,177.54,177.55,392574.0,174.6273,174.6469,174.4995,174.5093,392574.0
2022-04-04 12:35:00,177.55,177.59,177.21,177.31,559396.0,174.5093,174.5486,174.1751,174.2734,559396.0
2022-04-04 12:40:00,177.31,177.39,177.12,177.28,442064.0,174.2734,174.3521,174.0867,174.2439,442064.0
2022-04-04 12:45:00,177.28,177.29,177.01,177.09,569013.0,174.2439,174.2538,173.9786,174.0572,569013.0
2022-04-04 12:50:00,177.09,177.28,177.06,177.15,428947.0,174.0572,174.2439,174.0277,174.1162,428947.0
2022-04-04 12:55:00,177.15,177.29,177.08,177.21,414894.0,174.1162,174.2538,174.0474,174.1751,414894.0
2022-04-04 13:00:00,177.21,177.26,177.06,177.22,460985.0,174.1751,174.2243,174.0277,174.185,460985.0
2022-04-04 13:05:00,177.22,177.25,177.04,177.18,343463.0,174.185,174.2145,174.0081,174.1457,343463.0
2022-04-04 13:10:00,177.17,177.2,176.92,177.01,472982.0,174.1358,174.1653,173.8901,173.9786,472982.0
2022-04-04 13:15:00,177.0,177.1,176.96,177.08,297856.0,173.9687,174.067,173.9294,174.0474,297856.0
2022-04-04 13:20:00,177.09,177.17,177.0,177.15,322180.0,174.0572,174.1358,173.9687,174.1162,322180.0
2022-04-04 13:25:00,177.15,177.32,177.14,177.23,423495.0,174.1162,174.2833,174.1063,174.1948,423495.0
2022-04-04 13:30:00,177.23,177.35,177.17,177.29,407985.0,174.1948,174.3127,174.1358,174.2538,407985.0
2022-04-04 13:35:00,177.29,177.35,177.2,177.28,349657.0,174.2538,174.3127,174.1653,174.2439,349657.0
2022-04-04 13:40:00,177.29,177.34,177.1,177.21,321713.0,174.2538,174.3029,174.067,174.1751,321713.0
2022-04-04 13:45:00,177.21,177.22,177.1,177.14,294107.0,174.1751,174.185,174.067,174.1063,294107.0
2022-04-04 13:50:00,177.14,177.3,177.14,177.25,383167.0,174.1063,174.2636,174.1063,174.2145,383167.0
2022-04-04 13:55:00,177.26,177.62,177.26,177.54,665322.0,174.2243,174.5781,174.2243,174.4995,665322.0
2022-04-04 14:00:00,177.53,177.55,177.37,177.49,505836.0,174.4897,174.5093,174.3324,174.4504,505836.0
2022-04-04 14:05:00,177.49,177.53,177.02,177.06,674565.0,174.4504,174.4897,173.9884,174.0277,674565.0
2022-04-04 14:10:00,177.05,177.29,177.04,177.23,333984.0,174.0179,174.2538,174.0081,174.1948,333984.0
2022-04-04 14:15:00,177.24,177.36,177.16,177.33,415374.0,174.2046,174.3226,174.126,174.2931,415374.0
2022-04-04 14:20:00,177.32,177.44,177.3,177.38,462248.0,174.2833,174.4012,174.2636,174.3422,462248.0
2022-04-04 14:25:00,177.38,177.54,177.32,177.49,591170.0,174.3422,174.4995,174.2833,174.4504,591170.0
2022-04-04 14:30:00,177.49,177.58,177.42,177.58,479073.0,174.4504,174.5388,174.3816,174.5388,479073.0
2022-04-04 14:35:00,177.57,177.65,177.54,177.58,415936.0,174.529,174.6076,174.4995,174.5388,415936.0
2022-04-04 14:40:00,177.58,177.61,177.5,177.55,373854.0,174.5388,174.5683,174.4602,174.5093,373854.0
2022-04-04 14:45:00,177.54,177.75,177.51,177.61,554007.0,174.4995,174.7059,174.47,174.5683,554007.0
2022-04-04 14:50:00,177.61,177.8,177.6,177.79,428711.0,174.5683,174.755,174.5585,174.7452,428711.0
2022-04-04 14:55:00,177.79,177.81,177.66,177.76,469553.0,174.7452,174.7649,174.6174,174.7157,469553.0
2022-04-04 15:00:00,177.76,177.89,177.69,177.86,547704.0,174.7157,174.8435,174.6469,174.814,547704.0
2022-04-04 15:05:00,177.86,178.04,177.86,177.97,897999.0,174.814,174.9909,174.814,174.9221,897999.0
2022-04-04 15:10:00,177.97,178.07,177.78,177.97,802211.0,174.9221,175.0204,174.7354,174.9221,802211.0
2022-04-04 15:15:00,177.97,178.06,177.92,177.98,789367.0,174.9221,175.0106,174.873,174.932,789367.0
2022-04-04 15:20:00,177.98,178.22,177.97,178.22,801223.0,174.932,175.1679,174.9221,175.1679,801223.0
2022-04-04 15:25:00,178.22,178.3,178.18,178.29,761806.0,175.1679,175.2465,175.1285,175.2367,761806.0
2022-04-04 15:30:00,178.29,178.46,178.22,178.32,1021054.0,175.2367,175.4037,175.1679,175.2661,1021054.0
2022-04-04 15:35:00,178.32,178.42,178.2,178.4,910658.0,175.2661,175.3644,175.1482,175.3448,910658.0
2022-04-04 15:40:00,178.4,178.44,178.13,178.14,942594.0,175.3448,175.3841,175.0794,175.0892,942594.0
2022-04-04 15:45:00,178.13,178.29,177.98,178.08,1327628.0,175.0794,175.2367,174.932,175.0302,1327628.0
2022-04-04 15:50:00,178.07,178.34,178.02,178.2,1740610.0,175.0204,175.2858,174.9713,175.1482,1740610.0
2022-04-04 15:55:00,178.19,178.49,178.0,178.47,2438957.0,175.1384,175.4332,174.9516,175.4136,2438957.0
2022-04-05 09:30:00,177.55,178.18,177.32,177.46,2739246.0,174.5093,175.1285,174.2833,174.4209,2739246.0
2022-04-05 09:35:00,177.46,177.69,177.05,177.46,1486530.0,174.4209,174.6469,174.0179,174.4209,1486530.0
2022-04-05 09:40:00,177.46,178.08,177.11,177.87,1395804.0,174.4209,175.0302,174.0769,174.8238,1395804.0
2022-04-05 09:45:00,177.88,178.3,177.76,177.76,1467567.0,174.8337,175.2465,174.7157,174.7157,1467567.0
2022-04-05 09:50:00,177.78,177.88,177.24,177.45,962445.0,174.7354,174.8337,174.2046,174.411,962445.0
2022-04-05 09:55:00,177.46,177.76,177.43,177.63,857530.0,174.4209,174.7157,174.3914,174.588,857530.0
2022-04-05 10:00:00,177.63,178.13,177.4,177.9,1155638.0,174.588,175.0794,174.3619,174.8533,1155638.0
2022-04-05 10:05:00,177.91,177.93,176.45,176.53,1698030.0,174.8632,174.8828,173.4282,173.5068,1698030.0
2022-04-05 10:10:00,176.54,176.94,176.48,176.92,1020558.0,173.5166,173.9098,173.4576,173.8901,1020558.0
2022-04-05 10:15:00,176.89,176.89,176.21,176.48,1189579.0,173.8606,173.8606,173.1923,173.4576,1189579.0
2022-04-05 10:20:00,176.5,176.85,176.34,176.79,885084.0,173.4773,173.8213,173.32,173.7623,885084.0
2022-04-05 10:25:00,176.79,177.03,176.65,176.91,822387.0,173.7623,173.9982,173.6247,173.8803,822387.0
2022-04-05 10:30:00,176.91,176.94,176.75,176.81,700727.0,173.8803,173.9098,173.723,173.782,700727.0
2022-04-05 10:35:00,176.79,176.95,176.33,176.38,776758.0,173.7623,173.9196,173.3102,173.3594,776758.0
2022-04-05 10:40:00,176.38,176.77,176.37,176.71,672053.0,173.3594,173.7427,173.3495,173.6837,672053.0
2022-04-05 10:45:00,176.71,176.9,176.6,176.8,729357.0,173.6837,173.8705,173.5756,173.7722,729357.0
2022-04-05 10:50:00,176.81,177.08,176.69,177.06,830179.0,173.782,174.0474,173.6641,174.0277,830179.0
2022-04-05 10:55:00,177.06,177.08,176.8,176.89,727058.0,174.0277,174.0474,173.7722,173.8606,727058.0
2022-04-05 11:00:00,176.89,177.11,176.66,176.84,773687.0,173.8606,174.0769,173.6346,173.8115,773687.0
2022-04-05 11:05:00,176.86,176.96,176.45,176.49,556891.0,173.8311,173.9294,173.4282,173.4675,556891.0
2022-04-05 11:10:00,176.5,176.72,176.34,176.59,626473.0,173.4773,173.6935,173.32,173.5658,626473.0
2022-04-05 11:15:00,176.59,176.62,176.2,176.3,572833.0,173.5658,173.5953,173.1824,173.2807,572833.0
2022-04-05 11:20:00,176.3,176.69,176.29,176.49,612074.0,173.2807,173.6641,173.2709,173.4675,612074.0
2022-04-05 11:25:00,176.48,176.56,176.31,176.49,494436.0,173.4576,173.5363,173.2906,173.4675,494436.0
2022-04-05 11:30:00,176.49,176.55,176.27,176.51,496541.0,173.4675,173.5265,173.2512,173.4871,496541.0
2022-04-05 11:35:00,176.51,176.52,175.85,175.97,869442.0,173.4871,173.497,172.8384,172.9564,869442.0
2022-04-05 11:40:00,175.97,176.08,175.9,175.91,486621.0,172.9564,173.0645,172.8876,172.8974,486621.0
2022-04-05 11:45:00,175.91,175.97,175.78,175.82,502887.0,172.8974,172.9564,172.7696,172.809,502887.0
2022-04-05 11:50:00,175.81,175.99,175.73,175.87,521551.0,172.7991,172.976,172.7205,172.8581,521551.0
2022-04-05 11:55:00,175.87,175.9,175.68,175.69,447172.0,172.8581,172.8876,172.6713,172.6812,447172.0
2022-04-05 12:00:00,175.69,175.91,175.58,175.91,579117.0,172.6812,172.8974,172.5731,172.8974,579117.0
2022-04-05 12:05:00,175.92,175.97,175.79,175.86,435621.0,172.9072,172.9564,172.7795,172.8483,435621.0
2022-04-05 12:10:00,175.86,175.94,175.77,175.83,370000.0,172.8483,172.9269,172.7598,172.8188,370000.0
2022-04-05 12:15:00,175.82,175.87,175.6,175.62,469896.0,172.809,172.8581,172.5927,172.6124,469896.0
2022-04-05 12:20:00,175.63,175.77,175.41,175.54,728008.0,172.6222,172.7598,172.406,172.5337,728008.0
2022-04-05 12:25:00,175.53,175.56,175.22,175.27,818769.0,172.5239,172.5534,172.2192,172.2684,818769.0
2022-04-05 12:30:00,175.27,175.39,175.19,175.32,508765.0,172.2684,172.3863,172.1897,172.3175,508765.0
2022-04-05 12:35:00,175.31,175.44,175.19,175.31,508580.0,172.3077,172.4355,172.1897,172.3077,508580.0
2022-04-05 12:40:00,175.29,175.37,175.22,175.25,407993.0,172.288,172.3667,172.2192,172.2487,407993.0
2022-04-05 12:45:00,175.25,175.31,175.05,175.19,607085.0,172.2487,172.3077,172.0521,172.1897,607085.0
2022-04-05 12:50:00,175.19,175.44,175.15,175.43,517216.0,172.1897,172.4355,172.1504,172.4256,517216.0
2022-04-05 12:55:00,175.43,175.64,175.0,175.56,570747.0,172.4256,172.632,172.003,172.5534,570747.0
2022-04-05 13:00:00,175.56,175.65,175.42,175.58,379129.0,172.5534,172.6419,172.4158,172.5731,379129.0
2022-04-05 13:05:00,175.58,175.99,175.51,175.96,672986.0,172.5731,172.976,172.5043,172.9466,672986.0
2022-04-05 13:10:00,175.97,176.04,175.87,175.96,434526.0,172.9564,173.0252,172.8581,172.9466,434526.0
2022-04-05 13:15:00,175.95,176.12,175.82,176.02,657743.0,172.9367,173.1038,172.809,173.0055,657743.0
2022-04-05 13:20:00,176.02,176.02,175.71,175.76,491497.0,173.0055,173.0055,172.7008,172.75,491497.0
2022-04-05 13:25:00,175.76,175.88,175.59,175.65,454841.0,172.75,172.8679,172.5829,172.6419,454841.0
2022-04-05 13:30:00,175.64,175.66,175.35,175.38,378825.0,172.632,172.6517,172.347,172.3765,378825.0
2022-04-05 13:35:00,175.38,175.43,175.24,175.38,378844.0,172.3765,172.4256,172.2389,172.3765,378844.0
2022-04-05 13:40:00,175.37,175.38,175.16,175.16,387216.0,172.3667,172.3765,172.1603,172.1603,387216.0
2022-04-05 13:45:00,175.17,175.2,174.97,175.09,499082.0,172.1701,172.1996,171.9735,172.0915,499082.0
2022-04-05 13:50:00,175.08,175.18,174.93,175.07,485716.0,172.0816,172.1799,171.9342,172.0718,485716.0
2022-04-05 13:55:00,175.07,175.27,174.97,175.25,463348.0,172.0718,172.2684,171.9735,172.2487,463348.0
2022-04-05 14:00:00,175.24,175.35,175.09,175.17,341922.0,172.2389,172.347,172.0915,172.1701,341922.0
2022-04-05 14:05:00,175.17,175.32,175.13,175.18,309253.0,172.1701,172.3175,172.1308,172.1799,309253.0
2022-04-05 14:10:00,175.18,175.36,175.15,175.33,266675.0,172.1799,172.3568,172.1504,172.3273,266675.0
2022-04-05 14:15:00,175.32,175.7,175.28,175.68,455805.0,172.3175,172.691,172.2782,172.6713,455805.0
2022-04-05 14:20:00,175.68,175.75,175.46,175.5,450697.0,172.6713,172.7402,172.4551,172.4944,450697.0
2022-04-05 14:25:00,175.5,175.56,175.29,175.38,428477.0,172.4944,172.5534,172.288,172.3765,428477.0
2022-04-05 14:30:00,175.38,175.49,175.21,175.28,440970.0,172.3765,172.4846,172.2094,172.2782,440970.0
2022-04-05 14:35:00,175.29,175.41,175.03,175.07,402934.0,172.288,172.406,172.0325,172.0718,402934.0
2022-04-05 14:40:00,175.08,175.35,175.03,175.33,367225.0,172.0816,172.347,172.0325,172.3273,367225.0
2022-04-05 14:45:00,175.33,175.41,175.1,175.23,454558.0,172.3273,172.406,172.1013,172.2291,454558.0
2022-04-05 14:50:00,175.23,175.44,175.19,175.28,388147.0,172.2291,172.4355,172.1897,172.2782,388147.0
2022-04-05 14:55:00,175.28,175.33,174.99,175.06,534757.0,172.2782,172.3273,171.9932,172.062,534757.0
2022-04-05 15:00:00,175.06,175.15,174.77,174.8,506247.0,172.062,172.1504,171.7769,171.8064,506247.0
2022-04-05 15:05:00,174.8,174.83,174.63,174.72,563911.0,171.8064,171.8359,171.6393,171.7278,563911.0
2022-04-05 15:10:00,174.72,174.76,174.46,174.49,665814.0,171.7278,171.7671,171.4722,171.5017,665814.0
2022-04-05 15:15:00,174.49,174.72,174.41,174.58,800997.0,171.5017,171.7278,171.4231,171.5902,800997.0
2022-04-05 15:20:00,174.57,175.05,174.49,175.03,851917.0,171.5804,172.0521,171.5017,172.0325,851917.0
2022-04-05 15:25:00,175.03,175.05,174.7,174.86,640773.0,172.0325,172.0521,171.7081,171.8654,640773.0
2022-04-05 15:30:00,174.85,174.86,174.6,174.71,688473.0,171.8556,171.8654,171.6098,171.718,688473.0
2022-04-05 15:35:00,174.71,175.03,174.63,174.76,841154.0,171.718,172.0325,171.6393,171.7671,841154.0
2022-04-05 15:40:00,174.76,174.99,174.68,174.81,924479.0,171.7671,171.9932,171.6885,171.8162,924479.0
2022-04-05 15:45:00,174.82,174.86,174.51,174.61,983786.0,171.8261,171.8654,171.5214,171.6197,983786.0
2022-04-05 15:50:00,174.61,175.22,174.44,175.12,1519136.0,171.6197,172.2192,171.4526,172.1209,1519136.0
2022-04-05 15:55:00,175.12,175.2,174.74,175.04,2001883.0,172.1209,172.1996,171.7474,172.0423,2001883.0
2022-04-06 09:30:00,172.35,173.24,172.01,172.76,3594062.0,169.3984,170.2731,169.0642,169.8014,3594062.0
2022-04-06 09:35:00,172.77,172.79,172.07,172.23,1681523.0,169.8112,169.8308,169.1232,169.2804,1681523.0
2022-04-06 09:40:00,172.23,172.26,171.62,171.76,1653440.0,169.2804,169.3099,168.6809,168.8185,1653440.0
2022-04-06 09:45:00,171.76,171.86,171.47,171.53,1449506.0,168.8185,168.9168,168.5334,168.5924,1449506.0
2022-04-06 09:50:00,171.54,171.63,171.21,171.43,1510515.0,168.6023,168.6907,168.2779,168.4941,1510515.0
2022-04-06 09:55:00,171.43,171.86,171.32,171.61,1153063.0,168.4941,168.9168,168.386,168.6711,1153063.0
2022-04-06 10:00:00,171.63,171.67,171.09,171.41,1264398.0,168.6907,168.73,168.16,168.4745,1264398.0
2022-04-06 10:05:00,171.39,171.56,171.12,171.29,1033771.0,168.4548,168.6219,168.1894,168.3565,1033771.0
2022-04-06 10:10:00,171.29,171.41,171.03,171.11,1135489.0,168.3565,168.4745,168.101,168.1796,1135489.0
2022-04-06 10:15:00,171.11,171.5,171.02,171.36,1226151.0,168.1796,168.5629,168.0912,168.4253,1226151.0
2022-04-06 10:20:00,171.37,171.59,171.29,171.33,865183.0,168.4352,168.6514,168.3565,168.3958,865183.0
2022-04-06 10:25:00,171.31,171.39,171.08,171.13,724834.0,168.3762,168.4548,168.1501,168.1993,724834.0
2022-04-06 10:30:00,171.13,171.34,170.93,171.06,972352.0,168.1993,168.4057,168.0027,168.1305,972352.0
2022-04-06 10:35:00,171.07,171.28,170.82,171.1,956313.0,168.1403,168.3467,167.8946,168.1698,956313.0
2022-04-06 10:40:00,171.1,171.42,170.94,171.33,873391.0,168.1698,168.4843,168.0125,168.3958,873391.0
2022-04-06 10:45:00,171.33,171.58,171.3,171.5,828883.0,168.3958,168.6416,168.3664,168.5629,828883.0
2022-04-06 10:50:00,171.5,171.54,171.01,171.02,603348.0,168.5629,168.6023,168.0813,168.0912,603348.0
2022-04-06 10:55:00,171.03,171.12,170.87,170.89,712348.0,168.101,168.1894,167.9437,167.9634,712348.0
2022-04-06 11:00:00,170.88,170.98,170.36,170.91,875315.0,167.9536,168.0518,167.4425,167.983,875315.0
2022-04-06 11:05:00,170.9,170.98,170.35,170.43,891081.0,167.9732,168.0518,167.4326,167.5113,891081.0
2022-04-06 11:10:00,170.43,170.51,170.13,170.43,893538.0,167.5113,167.5899,167.2164,167.5113,893538.0
2022-04-06 11:15:00,170.44,170.57,170.13,170.25,749885.0,167.5211,167.6489,167.2164,167.3343,749885.0
2022-04-06 11:20:00,170.27,170.9,170.2,170.7,705059.0,167.354,167.9732,167.2852,167.7766,705059.0
2022-04-06 11:25:00,170.7,170.87,170.53,170.84,642325.0,167.7766,167.9437,167.6095,167.9142,642325.0
2022-04-06 11:30:00,170.84,170.88,170.49,170.73,568430.0,167.9142,167.9536,167.5702,167.8061,568430.0
2022-04-06 11:35:00,170.72,170.91,170.71,170.74,522444.0,167.7963,167.983,167.7865,167.816,522444.0
2022-04-06 11:40:00,170.75,171.18,170.74,171.17,660455.0,167.8258,168.2484,167.816,168.2386,660455.0
2022-04-06 11:45:00,171.17,171.48,171.11,171.42,745275.0,168.2386,168.5433,168.1796,168.4843,745275.0
2022-04-06 11:50:00,171.43,171.62,171.29,171.58,823372.0,168.4941,168.6809,168.3565,168.6416,823372.0
2022-04-06 11:55:00,171.57,171.74,171.46,171.62,764394.0,168.6317,168.7988,168.5236,168.6809,764394.0
2022-04-06 12:00:00,171.62,171.71,171.33,171.39,594874.0,168.6809,168.7693,168.3958,168.4548,594874.0
2022-04-06 12:05:00,171.38,171.52,171.29,171.44,406492.0,168.445,168.5826,168.3565,168.504,406492.0
2022-04-06 12:10:00,171.44,171.5,171.21,171.3,430420.0,168.504,168.5629,168.2779,168.3664,430420.0
2022-04-06 12:15:00,171.3,171.32,171.04,171.05,464166.0,168.3664,168.386,168.1108,168.1206,464166.0
2022-04-06 12:20:00,171.06,171.11,170.83,171.05,539927.0,168.1305,168.1796,167.9044,168.1206,539927.0
2022-04-06 12:25:00,171.06,171.13,170.91,170.97,365141.0,168.1305,168.1993,167.983,168.042,365141.0
2022-04-06 12:30:00,170.97,171.23,170.87,171.18,425068.0,168.042,168.2976,167.9437,168.2484,425068.0
2022-04-06 12:35:00,171.17,171.26,171.08,171.1,423599.0,168.2386,168.327,168.1501,168.1698,423599.0
2022-04-06 12:40:00,171.12,171.26,171.07,171.08,359818.0,168.1894,168.327,168.1403,168.1501,359818.0
2022-04-06 12:45:00,171.07,171.35,170.91,171.22,482235.0,168.1403,168.4155,167.983,168.2877,482235.0
2022-04-06 12:50:00,171.22,171.33,171.12,171.32,324833.0,168.2877,168.3958,168.1894,168.386,324833.0
2022-04-06 12:55:00,171.32,171.47,171.28,171.35,430947.0,168.386,168.5334,168.3467,168.4155,430947.0
2022-04-06 13:00:00,171.34,171.41,171.03,171.07,423021.0,168.4057,168.4745,168.101,168.1403,423021.0
2022-04-06 13:05:00,171.06,171.37,171.06,171.28,353482.0,168.1305,168.4352,168.1305,168.3467,353482.0
2022-04-06 13:10:00,171.3,171.38,171.14,171.28,322767.0,168.3664,168.445,168.2091,168.3467,322767.0
2022-04-06 13:15:00,171.28,171.51,171.23,171.39,402956.0,168.3467,168.5728,168.2976,168.4548,402956.0
2022-04-06 13:20:00,171.38,171.63,171.32,171.62,400190.0,168.445,168.6907,168.386,168.6809,400190.0
2022-04-06 13:25:00,171.61,171.71,171.54,171.71,453714.0,168.6711,168.7693,168.6023,168.7693,453714.0
2022-04-06 13:30:00,171.72,171.98,171.57,171.93,518138.0,168.7792,169.0347,168.6317,168.9856,518138.0
2022-04-06 13:35:00,171.94,172.16,171.82,172.14,660531.0,168.9954,169.2116,168.8775,169.192,660531.0
2022-04-06 13:40:00,172.13,172.28,172.06,172.2,703880.0,169.1821,169.3296,169.1133,169.2509,703880.0
2022-04-06 13:45:00,172.19,172.39,172.0,172.38,543720.0,169.2411,169.4377,169.0544,169.4279,543720.0
2022-04-06 13:50:00,172.37,172.38,172.15,172.25,405108.0,169.418,169.4279,169.2018,169.3001,405108.0
2022-04-06 13:55:00,172.25,172.27,171.91,171.92,366966.0,169.3001,169.3197,168.9659,168.9757,366966.0
2022-04-06 14:00:00,171.94,173.41,171.66,173.27,1880205.0,168.9954,170.4402,168.7202,170.3026,1880205.0
2022-04-06 14:05:00,173.29,173.29,171.84,171.9,1316070.0,170.3223,170.3223,168.8971,168.9561,1316070.0
2022-04-06 14:10:00,171.89,172.15,171.5,171.56,769627.0,168.9463,169.2018,168.5629,168.6219,769627.0
2022-04-06 14:15:00,171.56,171.56,170.93,171.1,880426.0,168.6219,168.6219,168.0027,168.1698,880426.0
2022-04-06 14:20:00,171.09,171.49,171.02,171.23,859943.0,168.16,168.5531,168.0912,168.2976,859943.0
2022-04-06 14:25:00,171.23,171.57,171.11,171.38,730094.0,168.2976,168.6317,168.1796,168.445,730094.0
2022-04-06 14:30:00,171.37,173.12,171.34,172.91,1179704.0,168.4352,170.1552,168.4057,169.9488,1179704.0
2022-04-06 14:35:00,172.91,173.17,172.19,172.46,870078.0,169.9488,170.2043,169.2411,169.5065,870078.0
2022-04-06 14:40:00,172.45,172.77,172.03,172.57,865559.0,169.4967,169.8112,169.0839,169.6146,865559.0
2022-04-06 14:45:00,172.57,172.93,172.12,172.28,662636.0,169.6146,169.9684,169.1723,169.3296,662636.0
2022-04-06 14:50:00,172.3,172.78,172.25,172.67,671554.0,169.3492,169.821,169.3001,169.7129,671554.0
2022-04-06 14:55:00,172.68,173.23,172.68,173.1,875568.0,169.7227,170.2633,169.7227,170.1355,875568.0
2022-04-06 15:00:00,173.11,173.63,173.11,173.48,1002010.0,170.1454,170.6565,170.1454,170.509,1002010.0
2022-04-06 15:05:00,173.49,173.49,172.76,172.93,798534.0,170.5189,170.5189,169.8014,169.9684,798534.0
2022-04-06 15:10:00,172.93,173.17,172.69,172.86,697555.0,169.9684,170.2043,169.7326,169.8996,697555.0
2022-04-06 15:15:00,172.88,173.21,172.53,172.53,703329.0,169.9193,170.2437,169.5753,169.5753,703329.0
2022-04-06 15:20:00,172.53,172.6,172.05,172.1,629084.0,169.5753,169.6441,169.1035,169.1527,629084.0
2022-04-06 15:25:00,172.11,172.14,171.62,171.67,743251.0,169.1625,169.192,168.6809,168.73,743251.0
2022-04-06 15:30:00,171.68,171.99,171.56,171.69,1027718.0,168.7399,169.0445,168.6219,168.7497,1027718.0
2022-04-06 15:35:00,171.71,172.38,171.63,172.31,877672.0,168.7693,169.4279,168.6907,169.3591,877672.0
2022-04-06 15:40:00,172.31,172.39,171.95,172.27,826327.0,169.3591,169.4377,169.0052,169.3197,826327.0
2022-04-06 15:45:00,172.25,172.91,172.14,172.72,1058496.0,169.3001,169.9488,169.192,169.762,1058496.0
2022-04-06 15:50:00,172.71,172.91,171.85,171.87,1535640.0,169.7522,169.9488,168.9069,168.9266,1535640.0
2022-04-06 15:55:00,171.89,172.43,171.51,171.6,3343789.0,168.9463,169.477,168.5728,168.6612,3343789.0
2022-04-07 09:30:00,171.17,172.38,171.03,172.32,2447081.0,168.2386,169.4279,168.101,169.3689,2447081.0
2022-04-07 09:35:00,172.31,172.69,172.03,172.5,1446260.0,169.3591,169.7326,169.0839,169.5458,1446260.0
2022-04-07 09:40:00,172.52,172.56,171.55,171.59,1159280.0,169.5655,169.6048,168.6121,168.6514,1159280.0
2022-04-07 09:45:00,171.59,171.79,171.26,171.4,1098075.0,168.6514,168.848,168.327,168.4646,1098075.0
2022-04-07 09:50:00,171.4,172.36,171.4,172.21,1125102.0,168.4646,169.4082,168.4646,169.2608,1125102.0
2022-04-07 09:55:00,172.21,172.5,172.08,172.46,925537.0,169.2608,169.5458,169.133,169.5065,925537.0
2022-04-07 10:00:00,172.45,173.14,172.26,172.51,1441806.0,169.4967,170.1748,169.3099,169.5556,1441806.0
2022-04-07 10:05:00,172.5,172.73,171.91,172.14,1117345.0,169.5458,169.7719,168.9659,169.192,1117345.0
2022-04-07 10:10:00,172.14,172.68,171.9,172.59,912289.0,169.192,169.7227,168.9561,169.6343,912289.0
2022-04-07 10:15:00,172.58,172.72,172.28,172.44,733549.0,169.6244,169.762,169.3296,169.4868,733549.0
2022-04-07 10:20:00,172.43,172.43,171.92,172.28,739764.0,169.477,169.477,168.9757,169.3296,739764.0
2022-04-07 10:25:00,172.28,172.45,171.98,172.08,736996.0,169.3296,169.4967,169.0347,169.133,736996.0
2022-04-07 10:30:00,172.09,172.21,171.65,172.03,922999.0,169.1428,169.2608,168.7104,169.0839,922999.0
2022-04-07 10:35:00,172.04,172.39,171.68,171.75,809933.0,169.0937,169.4377,168.7399,168.8087,809933.0
2022-04-07 10:40:00,171.73,171.74,171.21,171.41,854593.0,168.789,168.7988,168.2779,168.4745,854593.0
2022-04-07 10:45:00,171.41,171.5,171.14,171.34,746100.0,168.4745,168.5629,168.2091,168.4057,746100.0
2022-04-07 10:50:00,171.34,171.72,171.33,171.59,630059.0,168.4057,168.7792,168.3958,168.6514,630059.0
2022-04-07 10:55:00,171.58,171.68,171.26,171.42,477954.0,168.6416,168.7399,168.327,168.4843,477954.0
2022-04-07 11:00:00,171.38,171.8,171.35,171.47,604630.0,168.445,168.8578,168.4155,168.5334,604630.0
2022-04-07 11:05:00,171.46,171.56,171.23,171.28,422878.0,168.5236,168.6219,168.2976,168.3467,422878.0
2022-04-07 11:10:00,171.28,171.31,170.96,171.13,630912.0,168.3467,168.3762,168.0322,168.1993,630912.0
2022-04-07 11:15:00,171.12,171.19,170.9,171.1,509421.0,168.1894,168.2582,167.9732,168.1698,509421.0
2022-04-07 11:20:00,171.11,171.32,171.0,171.28,545342.0,168.1796,168.386,168.0715,168.3467,545342.0
2022-04-07 11:25:00,171.27,171.34,170.62,170.86,656487.0,168.3369,168.4057,167.698,167.9339,656487.0
2022-04-07 11:30:00,170.86,170.89,170.4,170.6,747108.0,167.9339,167.9634,167.4818,167.6783,747108.0
2022-04-07 11:35:00,170.59,170.83,170.57,170.78,544178.0,167.6685,167.9044,167.6489,167.8553,544178.0
2022-04-07 11:40:00,170.77,170.85,170.6,170.71,516256.0,167.8454,167.9241,167.6783,167.7865,516256.0
2022-04-07 11:45:00,170.71,171.08,170.68,170.84,493514.0,167.7865,168.1501,167.757,167.9142,493514.0
2022-04-07 11:50:00,170.84,170.97,170.48,170.53,543474.0,167.9142,168.042,167.5604,167.6095,543474.0
2022-04-07 11:55:00,170.53,170.71,170.48,170.69,453005.0,167.6095,167.7865,167.5604,167.7668,453005.0
2022-04-07 12:00:00,170.69,171.04,170.63,171.04,491779.0,167.7668,168.1108,167.7078,168.1108,491779.0
2022-04-07 12:05:00,171.03,171.31,170.98,171.26,683827.0,168.101,168.3762,168.0518,168.327,683827.0
2022-04-07 12:10:00,171.26,171.54,171.12,171.31,538481.0,168.327,168.6023,168.1894,168.3762,538481.0
2022-04-07 12:15:00,171.3,171.35,171.03,171.08,465845.0,168.3664,168.4155,168.101,168.1501,465845.0
2022-04-07 12:20:00,171.07,171.43,171.05,171.18,453168.0,168.1403,168.4941,168.1206,168.2484,453168.0
2022-04-07 12:25:00,171.19,171.19,170.78,170.9,406194.0,168.2582,168.2582,167.8553,167.9732,406194.0
2022-04-07 12:30:00,170.89,170.94,170.61,170.67,488459.0,167.9634,168.0125,167.6882,167.7471,488459.0
2022-04-07 12:35:00,170.66,170.82,170.54,170.6,516197.0,167.7373,167.8946,167.6194,167.6783,516197.0
2022-04-07 12:40:00,170.58,170.62,170.32,170.33,494226.0,167.6587,167.698,167.4031,167.413,494226.0
2022-04-07 12:45:00,170.33,170.46,169.88,169.89,1026645.0,167.413,167.5407,166.9707,166.9805,1026645.0
2022-04-07 12:50:00,169.88,170.34,169.85,170.21,619588.0,166.9707,167.4228,166.9412,167.295,619588.0
2022-04-07 12:55:00,170.22,170.48,170.2,170.28,513997.0,167.3049,167.5604,167.2852,167.3638,513997.0
2022-04-07 13:00:00,170.28,170.81,170.22,170.75,524432.0,167.3638,167.8848,167.3049,167.8258,524432.0
2022-04-07 13:05:00,170.75,170.93,170.67,170.84,490894.0,167.8258,168.0027,167.7471,167.9142,490894.0
2022-04-07 13:10:00,170.83,171.29,170.76,171.04,670814.0,167.9044,168.3565,167.8356,168.1108,670814.0
2022-04-07 13:15:00,171.03,171.21,170.95,171.14,468463.0,168.101,168.2779,168.0224,168.2091,468463.0
2022-04-07 13:20:00,171.14,171.35,170.96,170.99,477358.0,168.2091,168.4155,168.0322,168.0617,477358.0
2022-04-07 13:25:00,171.0,171.37,170.99,171.19,582532.0,168.0715,168.4352,168.0617,168.2582,582532.0
2022-04-07 13:30:00,171.2,171.37,171.11,171.15,439324.0,168.2681,168.4352,168.1796,168.2189,439324.0
2022-04-07 13:35:00,171.15,171.27,170.89,170.9,463997.0,168.2189,168.3369,167.9634,167.9732,463997.0
2022-04-07 13:40:00,170.9,171.11,170.88,170.96,383323.0,167.9732,168.1796,167.9536,168.0322,383323.0
2022-04-07 13:45:00,170.96,171.19,170.83,170.87,446315.0,168.0322,168.2582,167.9044,167.9437,446315.0
2022-04-07 13:50:00,170.87,171.11,170.8,171.05,407821.0,167.9437,168.1796,167.8749,168.1206,407821.0
2022-04-07 13:55:00,171.05,171.74,171.0,171.67,713676.0,168.1206,168.7988,168.0715,168.73,713676.0
2022-04-07 14:00:00,171.66,171.89,171.58,171.78,622554.0,168.7202,168.9463,168.6416,168.8381,622554.0
2022-04-07 14:05:00,171.77,171.9,171.56,171.9,552612.0,168.8283,168.9561,168.6219,168.9561,552612.0
2022-04-07 14:10:00,171.89,171.89,171.58,171.62,391080.0,168.9463,168.9463,168.6416,168.6809,391080.0
2022-04-07 14:15:00,171.62,171.68,171.41,171.49,414567.0,168.6809,168.7399,168.4745,168.5531,414567.0
2022-04-07 14:20:00,171.5,171.72,171.45,171.69,362235.0,168.5629,168.7792,168.5138,168.7497,362235.0
2022-04-07 14:25:00,171.69,172.26,171.64,171.68,729172.0,168.7497,169.3099,168.7005,168.7399,729172.0
2022-04-07 14:30:00,171.66,171.74,171.55,171.72,380065.0,168.7202,168.7988,168.6121,168.7792,380065.0
2022-04-07 14:35:00,171.73,171.86,171.49,171.78,369413.0,168.789,168.9168,168.5531,168.8381,369413.0
2022-04-07 14:40:00,171.78,172.05,171.61,172.03,499529.0,168.8381,169.1035,168.6711,169.0839,499529.0
2022-04-07 14:45:00,172.02,172.33,171.82,172.21,654035.0,169.074,169.3787,168.8775,169.2608,654035.0
2022-04-07 14:50:00,172.2,172.36,172.1,172.28,664103.0,169.2509,169.4082,169.1527,169.3296,664103.0
2022-04-07 14:55:00,172.27,172.77,172.27,172.66,720974.0,169.3197,169.8112,169.3197,169.7031,720974.0
2022-04-07 15:00:00,172.65,172.98,172.56,172.73,847162.0,169.6932,170.0176,169.6048,169.7719,847162.0
2022-04-07 15:05:00,172.73,172.99,172.63,172.9,653076.0,169.7719,170.0274,169.6736,169.939,653076.0
2022-04-07 15:10:00,172.89,173.09,172.83,173.02,800845.0,169.9291,170.1257,169.8702,170.0569,800845.0
2022-04-07 15:15:00,173.03,173.18,172.86,173.0,702831.0,170.0667,170.2142,169.8996,170.0372,702831.0
2022-04-07 15:20:00,172.99,172.99,172.7,172.81,567831.0,170.0274,170.0274,169.7424,169.8505,567831.0
2022-04-07 15:25:00,172.82,172.96,172.61,172.65,516340.0,169.8603,169.9979,169.6539,169.6932,516340.0
2022-04-07 15:30:00,172.66,173.08,172.62,173.05,620968.0,169.7031,170.1159,169.6638,170.0864,620968.0
2022-04-07 15:35:00,173.05,173.1,172.85,173.05,693342.0,170.0864,170.1355,169.8898,170.0864,693342.0
2022-04-07 15:40:00,173.05,173.31,172.91,173.1,822740.0,170.0864,170.3419,169.9488,170.1355,822740.0
2022-04-07 15:45:00,173.11,173.36,172.79,172.94,1070084.0,170.1454,170.3911,169.8308,169.9783,1070084.0
2022-04-07 15:50:00,172.94,173.21,172.3,172.44,1704341.0,169.9783,170.2437,169.3492,169.4868,1704341.0
2022-04-07 15:55:00,172.42,172.43,171.88,172.17,3175224.0,169.4672,169.477,168.9364,169.2215,3175224.0
2022-04-08 09:30:00,171.78,171.78,170.65,170.8,2309592.0,168.8381,168.8381,167.7275,167.8749,2309592.0
2022-04-08 09:35:00,170.78,170.79,169.8,170.47,1898442.0,167.8553,167.8651,166.892,167.5506,1898442.0
2022-04-08 09:40:00,170.46,170.55,170.13,170.2,1422168.0,167.5407,167.6292,167.2164,167.2852,1422168.0
2022-04-08 09:45:00,170.21,170.54,169.51,170.3,1376141.0,167.295,167.6194,166.607,167.3835,1376141.0
2022-04-08 09:50:00,170.3,170.58,169.61,169.72,1699362.0,167.3835,167.6587,166.7053,166.8134,1699362.0
2022-04-08 09:55:00,169.73,169.94,169.2,169.25,1457153.0,166.8232,167.0297,166.3023,166.3515,1457153.0
2022-04-08 10:00:00,169.25,170.02,169.25,169.95,1308906.0,166.3515,167.1083,166.3515,167.0395,1308906.0
2022-04-08 10:05:00,169.94,170.37,169.52,170.27,1076330.0,167.0297,167.4523,166.6168,167.354,1076330.0
2022-04-08 10:10:00,170.25,170.29,169.73,170.08,836100.0,167.3343,167.3737,166.8232,167.1673,836100.0
2022-04-08 10:15:00,170.09,170.13,169.72,170.03,735327.0,167.1771,167.2164,166.8134,167.1181,735327.0
2022-04-08 10:20:00,170.03,170.29,170.01,170.12,720003.0,167.1181,167.3737,167.0985,167.2066,720003.0
2022-04-08 10:25:00,170.13,170.43,170.0,170.28,959068.0,167.2164,167.5113,167.0886,167.3638,959068.0
2022-04-08 10:30:00,170.28,170.4,170.02,170.21,925798.0,167.3638,167.4818,167.1083,167.295,925798.0
2022-04-08 10:35:00,170.21,170.38,170.09,170.28,818387.0,167.295,167.4621,167.1771,167.3638,818387.0
2022-04-08 10:40:00,170.28,170.39,170.05,170.08,573736.0,167.3638,167.4719,167.1378,167.1673,573736.0
2022-04-08 10:45:00,170.07,170.1,169.62,169.7,903876.0,167.1574,167.1869,166.7151,166.7938,903876.0
2022-04-08 10:50:00,169.7,170.77,169.68,170.54,1287534.0,166.7938,167.8454,166.7741,167.6194,1287534.0
2022-04-08 10:55:00,170.54,170.96,170.48,170.94,889768.0,167.6194,168.0322,167.5604,168.0125,889768.0
2022-04-08 11:00:00,170.94,171.36,170.5,171.21,1255787.0,168.0125,168.4253,167.5801,168.2779,1255787.0
2022-04-08 11:05:00,171.21,171.3,170.88,170.94,861140.0,168.2779,168.3664,167.9536,168.0125,861140.0
2022-04-08 11:10:00,170.94,171.03,170.78,170.84,721265.0,168.0125,168.101,167.8553,167.9142,721265.0
2022-04-08 11:15:00,170.84,171.19,170.62,170.88,798004.0,167.9142,168.2582,167.698,167.9536,798004.0
2022-04-08 11:20:00,170.88,170.91,170.55,170.71,540497.0,167.9536,167.983,167.6292,167.7865,540497.0
2022-04-08 11:25:00,170.71,170.93,170.67,170.9,550744.0,167.7865,168.0027,167.7471,167.9732,550744.0
2022-04-08 11:30:00,170.92,171.17,170.73,170.87,828231.0,167.9929,168.2386,167.8061,167.9437,828231.0
2022-04-08 11:35:00,170.87,170.87,170.33,170.65,653864.0,167.9437,167.9437,167.413,167.7275,653864.0
2022-04-08 11:40:00,170.65,170.82,170.5,170.64,524951.0,167.7275,167.8946,167.5801,167.7177,524951.0
2022-04-08 11:45:00,170.64,171.16,170.54,170.97,597560.0,167.7177,168.2288,167.6194,168.042,597560.0
2022-04-08 11:50:00,170.96,171.08,170.83,170.98,554808.0,168.0322,168.1501,167.9044,168.0518,554808.0
2022-04-08 11:55:00,170.98,171.37,170.92,171.32,633201.0,168.0518,168.4352,167.9929,168.386,633201.0
2022-04-08 12:00:00,171.31,171.56,171.0,171.37,845917.0,168.3762,168.6219,168.0715,168.4352,845917.0
2022-04-08 12:05:00,171.37,171.57,171.2,171.29,516700.0,168.4352,168.6317,168.2681,168.3565,516700.0
2022-04-08 12:10:00,171.28,171.58,171.13,171.32,507649.0,168.3467,168.6416,168.1993,168.386,507649.0
2022-04-08 12:15:00,171.33,171.6,171.11,171.5,494572.0,168.3958,168.6612,168.1796,168.5629,494572.0
2022-04-08 12:20:00,171.51,171.77,171.47,171.65,606613.0,168.5728,168.8283,168.5334,168.7104,606613.0
2022-04-08 12:25:00,171.67,171.77,171.58,171.66,438458.0,168.73,168.8283,168.6416,168.7202,438458.0
2022-04-08 12:30:00,171.65,171.73,171.0,171.55,546500.0,168.7104,168.789,168.0715,168.6121,546500.0
2022-04-08 12:35:00,171.55,171.6,171.44,171.6,361542.0,168.6121,168.6612,168.504,168.6612,361542.0
2022-04-08 12:40:00,171.59,171.64,171.42,171.5,395031.0,168.6514,168.7005,168.4843,168.5629,395031.0
2022-04-08 12:45:00,171.5,171.63,171.38,171.48,340371.0,168.5629,168.6907,168.445,168.5433,340371.0
2022-04-08 12:50:00,171.47,171.64,171.31,171.59,371744.0,168.5334,168.7005,168.3762,168.6514,371744.0
2022-04-08 12:55:00,171.59,171.71,171.53,171.62,381824.0,168.6514,168.7693,168.5924,168.6809,381824.0
2022-04-08 13:00:00,171.63,171.64,171.25,171.39,384271.0,168.6907,168.7005,168.3172,168.4548,384271.0
2022-04-08 13:05:00,171.39,171.43,171.22,171.4,304825.0,168.4548,168.4941,168.2877,168.4646,304825.0
2022-04-08 13:10:00,171.4,171.41,171.0,171.01,404676.0,168.4646,168.4745,168.0715,168.0813,404676.0
2022-04-08 13:15:00,171.02,171.1,170.89,170.94,344168.0,168.0912,168.1698,167.9634,168.0125,344168.0
2022-04-08 13:20:00,170.94,171.07,170.9,170.94,284595.0,168.0125,168.1403,167.9732,168.0125,284595.0
2022-04-08 13:25:00,170.95,170.95,170.75,170.82,443522.0,168.0224,168.0224,167.8258,167.8946,443522.0
2022-04-08 13:30:00,170.82,170.87,170.57,170.59,409403.0,167.8946,167.9437,167.6489,167.6685,409403.0
2022-04-08 13:35:00,170.59,170.71,170.45,170.48,545812.0,167.6685,167.7865,167.5309,167.5604,545812.0
2022-04-08 13:40:00,170.49,170.56,170.28,170.53,468377.0,167.5702,167.639,167.3638,167.6095,468377.0
2022-04-08 13:45:00,170.53,170.57,170.38,170.46,503575.0,167.6095,167.6489,167.4621,167.5407,503575.0
2022-04-08 13:50:00,170.46,170.49,170.28,170.29,417943.0,167.5407,167.5702,167.3638,167.3737,417943.0
2022-04-08 13:55:00,170.29,170.32,170.11,170.17,421893.0,167.3737,167.4031,167.1967,167.2557,421893.0
2022-04-08 14:00:00,170.17,170.34,170.0,170.04,679721.0,167.2557,167.4228,167.0886,167.1279,679721.0
2022-04-08 14:05:00,170.04,170.31,169.96,170.3,472986.0,167.1279,167.3933,167.0493,167.3835,472986.0
2022-04-08 14:10:00,170.3,170.4,170.25,170.35,456007.0,167.3835,167.4818,167.3343,167.4326,456007.0
2022-04-08 14:15:00,170.36,170.4,170.24,170.36,408014.0,167.4425,167.4818,167.3245,167.4425,408014.0
2022-04-08 14:20:00,170.36,170.6,170.17,170.18,517248.0,167.4425,167.6783,167.2557,167.2655,517248.0
2022-04-08 14:25:00,170.18,170.18,169.83,169.95,620391.0,167.2655,167.2655,166.9215,167.0395,620391.0
2022-04-08 14:30:00,169.96,169.99,169.82,169.87,458305.0,167.0493,167.0788,166.9117,166.9609,458305.0
2022-04-08 14:35:00,169.86,170.14,169.78,170.06,513293.0,166.951,167.2262,166.8724,167.1476,513293.0
2022-04-08 14:40:00,170.06,170.22,169.97,170.02,492569.0,167.1476,167.3049,167.0591,167.1083,492569.0
2022-04-08 14:45:00,170.01,170.4,170.01,170.35,561297.0,167.0985,167.4818,167.0985,167.4326,561297.0
2022-04-08 14:50:00,170.35,170.76,170.3,170.62,680017.0,167.4326,167.8356,167.3835,167.698,680017.0
2022-04-08 14:55:00,170.62,170.65,170.42,170.49,598282.0,167.698,167.7275,167.5014,167.5702,598282.0
2022-04-08 15:00:00,170.49,170.52,170.32,170.43,567377.0,167.5702,167.5997,167.4031,167.5113,567377.0
2022-04-08 15:05:00,170.43,170.52,170.21,170.31,540431.0,167.5113,167.5997,167.295,167.3933,540431.0
2022-04-08 15:10:00,170.31,170.89,170.25,170.59,786556.0,167.3933,167.9634,167.3343,167.6685,786556.0
2022-04-08 15:15:00,170.58,170.97,170.47,170.72,757022.0,167.6587,168.042,167.5506,167.7963,757022.0
2022-04-08 15:20:00,170.71,170.84,170.56,170.79,545982.0,167.7865,167.9142,167.639,167.8651,545982.0
2022-04-08 15:25:00,170.79,170.88,170.67,170.74,815641.0,167.8651,167.9536,167.7471,167.816,815641.0
2022-04-08 15:30:00,170.75,170.86,170.6,170.67,779855.0,167.8258,167.9339,167.6783,167.7471,779855.0
2022-04-08 15:35:00,170.66,170.68,170.3,170.37,761376.0,167.7373,167.757,167.3835,167.4523,761376.0
2022-04-08 15:40:00,170.37,170.7,170.31,170.68,731278.0,167.4523,167.7766,167.3933,167.757,731278.0
2022-04-08 15:45:00,170.68,170.82,170.2,170.21,867049.0,167.757,167.8946,167.2852,167.295,867049.0
2022-04-08 15:50:00,170.21,170.39,169.89,170.05,1528997.0,167.295,167.4719,166.9805,167.1378,1528997.0
2022-04-08 15:55:00,170.04,170.16,169.82,170.14,2839355.0,167.1279,167.2459,166.9117,167.2262,2839355.0
2022-04-11 09:30:00,168.73,169.03,167.72,167.77,2550141.0,165.8404,166.1352,164.8477,164.8968,2550141.0
2022-04-11 09:35:00,167.76,168.52,167.28,167.31,1752258.0,164.887,165.634,164.4152,164.4447,1752258.0
2022-04-11 09:40:00,167.3,167.87,167.19,167.76,1441043.0,164.4349,164.9951,164.3267,164.887,1441043.0
2022-04-11 09:45:00,167.75,168.12,167.55,167.77,1179648.0,164.8772,165.2408,164.6806,164.8968,1179648.0
2022-04-11 09:50:00,167.78,167.94,167.24,167.29,1056356.0,164.9066,165.0639,164.3759,164.425,1056356.0
2022-04-11 09:55:00,167.3,167.38,166.88,167.0,1063227.0,164.4349,164.5135,164.0221,164.14,1063227.0
2022-04-11 10:00:00,166.98,167.33,166.8,166.95,1167117.0,164.1203,164.4643,163.9434,164.0909,1167117.0
2022-04-11 10:05:00,166.94,167.27,166.7,166.96,1009940.0,164.081,164.4054,163.8451,164.1007,1009940.0
2022-04-11 10:10:00,166.96,167.21,166.65,166.86,862238.0,164.1007,164.3464,163.796,164.0024,862238.0
2022-04-11 10:15:00,166.87,167.3,166.66,166.82,883855.0,164.0122,164.4349,163.8058,163.9631,883855.0
2022-04-11 10:20:00,166.81,167.01,166.67,166.73,881883.0,163.9533,164.1498,163.8157,163.8746,881883.0
2022-04-11 10:25:00,166.74,166.85,166.36,166.48,1114740.0,163.8845,163.9926,163.511,163.6289,1114740.0
2022-04-11 10:30:00,166.49,166.96,166.38,166.85,762940.0,163.6387,164.1007,163.5306,163.9926,762940.0
2022-04-11 10:35:00,166.86,167.04,166.65,166.86,745721.0,164.0024,164.1793,163.796,164.0024,745721.0
2022-04-11 10:40:00,166.86,166.86,166.21,166.29,810731.0,164.0024,164.0024,163.3635,163.4422,810731.0
2022-04-11 10:45:00,166.3,166.38,166.17,166.19,708372.0,163.452,163.5306,163.3242,163.3439,708372.0
2022-04-11 10:50:00,166.2,166.42,166.17,166.32,574751.0,163.3537,163.5699,163.3242,163.4716,574751.0
2022-04-11 10:55:00,166.32,166.49,166.1,166.16,603370.0,163.4716,163.6387,163.2554,163.3144,603370.0
2022-04-11 11:00:00,166.15,166.45,166.11,166.34,463077.0,163.3046,163.5994,163.2652,163.4913,463077.0
2022-04-11 11:05:00,166.34,166.45,166.13,166.34,554099.0,163.4913,163.5994,163.2849,163.4913,554099.0
2022-04-11 11:10:00,166.34,166.64,166.27,166.35,630971.0,163.4913,163.7862,163.4225,163.5011,630971.0
2022-04-11 11:15:00,166.34,166.5,166.22,166.33,587304.0,163.4913,163.6486,163.3734,163.4815,587304.0
2022-04-11 11:20:00,166.32,166.43,166.23,166.28,537974.0,163.4716,163.5798,163.3832,163.4323,537974.0
2022-04-11 11:25:00,166.28,166.46,166.24,166.44,456801.0,163.4323,163.6092,163.393,163.5896,456801.0
2022-04-11 11:30:00,166.44,166.68,166.4,166.63,594558.0,163.5896,163.8255,163.5503,163.7763,594558.0
2022-04-11 11:35:00,166.62,166.76,166.57,166.6,481002.0,163.7665,163.9041,163.7174,163.7469,481002.0
2022-04-11 11:40:00,166.6,166.79,166.55,166.78,418056.0,163.7469,163.9336,163.6977,163.9238,418056.0
2022-04-11 11:45:00,166.78,166.88,166.7,166.85,457105.0,163.9238,164.0221,163.8451,163.9926,457105.0
2022-04-11 11:50:00,166.86,167.21,166.7,167.03,619058.0,164.0024,164.3464,163.8451,164.1695,619058.0
2022-04-11 11:55:00,167.02,167.05,166.84,167.03,409830.0,164.1597,164.1891,163.9827,164.1695,409830.0
2022-04-11 12:00:00,167.02,167.03,166.68,166.88,419413.0,164.1597,164.1695,163.8255,164.0221,419413.0
2022-04-11 12:05:00,166.88,166.97,166.74,166.84,420417.0,164.0221,164.1105,163.8845,163.9827,420417.0
2022-04-11 12:10:00,166.84,166.93,166.64,166.67,382331.0,163.9827,164.0712,163.7862,163.8157,382331.0
2022-04-11 12:15:00,166.68,166.83,166.62,166.8,383456.0,163.8255,163.9729,163.7665,163.9434,383456.0
2022-04-11 12:20:00,166.8,166.88,166.67,166.78,308420.0,163.9434,164.0221,163.8157,163.9238,308420.0
2022-04-11 12:25:00,166.76,166.83,166.48,166.56,583030.0,163.9041,163.9729,163.6289,163.7075,583030.0
2022-04-11 12:30:00,166.55,166.8,166.55,166.67,399595.0,163.6977,163.9434,163.6977,163.8157,399595.0
2022-04-11 12:35:00,166.67,166.82,166.59,166.78,342086.0,163.8157,163.9631,163.737,163.9238,342086.0
2022-04-11 12:40:00,166.78,166.85,166.66,166.78,341344.0,163.9238,163.9926,163.8058,163.9238,341344.0
2022-04-11 12:45:00,166.79,166.99,166.75,166.94,361432.0,163.9336,164.1302,163.8943,164.081,361432.0
2022-04-11 12:50:00,166.96,167.04,166.8,166.82,409843.0,164.1007,164.1793,163.9434,163.9631,409843.0
2022-04-11 12:55:00,166.83,167.15,166.8,167.03,675186.0,163.9729,164.2874,163.9434,164.1695,675186.0
2022-04-11 13:00:00,167.02,167.34,167.01,167.28,610007.0,164.1597,164.4742,164.1498,164.4152,610007.0
2022-04-11 13:05:00,167.27,167.39,167.23,167.34,439738.0,164.4054,164.5233,164.3661,164.4742,439738.0
2022-04-11 13:10:00,167.35,167.46,167.25,167.3,515498.0,164.484,164.5921,164.3857,164.4349,515498.0
2022-04-11 13:15:00,167.3,167.33,167.03,167.08,455732.0,164.4349,164.4643,164.1695,164.2186,455732.0
2022-04-11 13:20:00,167.09,167.13,166.84,166.94,501939.0,164.2285,164.2678,163.9827,164.081,501939.0
2022-04-11 13:25:00,166.94,167.05,166.85,166.91,385877.0,164.081,164.1891,163.9926,164.0515,385877.0
2022-04-11 13:30:00,166.91,167.02,166.8,166.99,437128.0,164.0515,164.1597,163.9434,164.1302,437128.0
2022-04-11 13:35:00,166.99,167.11,166.84,167.0,472425.0,164.1302,164.2481,163.9827,164.14,472425.0
2022-04-11 13:40:00,167.01,167.16,166.96,167.03,348837.0,164.1498,164.2973,164.1007,164.1695,348837.0
2022-04-11 13:45:00,167.04,167.09,166.93,166.97,296254.0,164.1793,164.2285,164.0712,164.1105,296254.0
2022-04-11 13:50:00,166.98,166.98,166.79,166.87,283302.0,164.1203,164.1203,163.9336,164.0122,283302.0
2022-04-11 13:55:00,166.87,167.02,166.77,167.0,352590.0,164.0122,164.1597,163.9139,164.14,352590.0
2022-04-11 14:00:00,167.0,167.05,166.7,166.82,500149.0,164.14,164.1891,163.8451,163.9631,500149.0
2022-04-11 14:05:00,166.81,167.25,166.77,167.16,595748.0,163.9533,164.3857,163.9139,164.2973,595748.0
2022-04-11 14:10:00,167.15,167.22,166.62,166.72,691796.0,164.2874,164.3562,163.7665,163.8648,691796.0
2022-04-11 14:15:00,166.72,166.74,166.57,166.59,365057.0,163.8648,163.8845,163.7174,163.737,365057.0
2022-04-11 14:20:00,166.6,166.71,166.54,166.56,354410.0,163.7469,163.855,163.6879,163.7075,354410.0
2022-04-11 14:25:00,166.56,166.73,166.49,166.67,375885.0,163.7075,163.8746,163.6387,163.8157,375885.0
2022-04-11 14:30:00,166.66,166.79,166.49,166.73,492314.0,163.8058,163.9336,163.6387,163.8746,492314.0
2022-04-11 14:35:00,166.74,166.77,166.55,166.64,340191.0,163.8845,163.9139,163.6977,163.7862,340191.0
2022-04-11 14:40:00,166.63,166.74,166.57,166.61,335871.0,163.7763,163.8845,163.7174,163.7567,335871.0
2022-04-11 14:45:00,166.6,166.97,166.6,166.94,551772.0,163.7469,164.1105,163.7469,164.081,551772.0
2022-04-11 14:50:00,166.95,167.13,166.84,166.86,623172.0,164.0909,164.2678,163.9827,164.0024,623172.0
2022-04-11 14:55:00,166.86,166.96,166.74,166.83,377559.0,164.0024,164.1007,163.8845,163.9729,377559.0
2022-04-11 15:00:00,166.83,167.1,166.72,166.74,767397.0,163.9729,164.2383,163.8648,163.8845,767397.0
2022-04-11 15:05:00,166.74,166.84,166.66,166.8,539967.0,163.8845,163.9827,163.8058,163.9434,539967.0
2022-04-11 15:10:00,166.8,166.89,166.55,166.57,617111.0,163.9434,164.0319,163.6977,163.7174,617111.0
2022-04-11 15:15:00,166.57,166.62,166.41,166.45,700774.0,163.7174,163.7665,163.5601,163.5994,700774.0
2022-04-11 15:20:00,166.44,166.45,166.1,166.21,848064.0,163.5896,163.5994,163.2554,163.3635,848064.0
2022-04-11 15:25:00,166.2,166.27,166.05,166.13,688462.0,163.3537,163.4225,163.2063,163.2849,688462.0
2022-04-11 15:30:00,166.12,166.27,165.9,165.91,945146.0,163.2751,163.4225,163.0588,163.0687,945146.0
2022-04-11 15:35:00,165.91,165.93,165.75,165.87,1065207.0,163.0687,163.0883,162.9114,163.0294,1065207.0
2022-04-11 15:40:00,165.87,166.1,165.77,165.86,1142609.0,163.0294,163.2554,162.9311,163.0195,1142609.0
2022-04-11 15:45:00,165.86,166.0,165.73,165.86,1068164.0,163.0195,163.1571,162.8918,163.0195,1068164.0
2022-04-11 15:50:00,165.86,166.1,165.5,165.54,1841409.0,163.0195,163.2554,162.6657,162.705,1841409.0
2022-04-11 15:55:00,165.55,165.89,165.5,165.78,3070541.0,162.7148,163.049,162.6657,162.9409,3070541.0
2022-04-12 09:30:00,168.01,168.34,167.44,167.56,2554777.0,165.1327,165.4571,164.5725,164.6904,2554777.0
2022-04-12 09:35:00,167.57,167.69,166.92,167.54,1839542.0,164.7002,164.8182,164.0614,164.6708,1839542.0
2022-04-12 09:40:00,167.55,168.45,167.08,168.45,1465523.0,164.6806,165.5652,164.2186,165.5652,1465523.0
2022-04-12 09:45:00,168.46,168.95,168.2,168.71,1548717.0,165.575,166.0566,165.3195,165.8207,1548717.0
2022-04-12 09:50:00,168.72,169.79,168.61,169.54,1847895.0,165.8305,166.8822,165.7224,166.6365,1847895.0
2022-04-12 09:55:00,169.52,169.63,169.08,169.33,1329996.0,166.6168,166.725,166.1844,166.4301,1329996.0
2022-04-12 10:00:00,169.34,169.68,169.15,169.63,1109669.0,166.4399,166.7741,166.2532,166.725,1109669.0
2022-04-12 10:05:00,169.64,169.65,169.05,169.34,979739.0,166.7348,166.7446,166.1549,166.4399,979739.0
2022-04-12 10:10:00,169.34,169.87,169.34,169.64,1469846.0,166.4399,166.9609,166.4399,166.7348,1469846.0
2022-04-12 10:15:00,169.64,169.74,169.11,169.26,1108321.0,166.7348,166.8331,166.2139,166.3613,1108321.0
2022-04-12 10:20:00,169.25,169.7,169.14,169.58,882713.0,166.3515,166.7938,166.2434,166.6758,882713.0
2022-04-12 10:25:00,169.57,169.84,169.5,169.58,1032114.0,166.666,166.9314,166.5972,166.6758,1032114.0
2022-04-12 10:30:00,169.59,169.68,169.3,169.6,848532.0,166.6856,166.7741,166.4006,166.6955,848532.0
2022-04-12 10:35:00,169.6,169.61,168.8,168.87,1063336.0,166.6955,166.7053,165.9092,165.978,1063336.0
2022-04-12 10:40:00,168.86,168.95,168.62,168.84,798678.0,165.9681,166.0566,165.7323,165.9485,798678.0
2022-04-12 10:45:00,168.84,169.08,168.31,168.31,774774.0,165.9485,166.1844,165.4276,165.4276,774774.0
2022-04-12 10:50:00,168.32,168.48,168.12,168.28,683734.0,165.4374,165.5947,165.2408,165.3981,683734.0
2022-04-12 10:55:00,168.27,168.43,168.07,168.12,663018.0,165.3883,165.5455,165.1917,165.2408,663018.0
2022-04-12 11:00:00,168.11,168.41,167.86,168.32,683285.0,165.231,165.5259,164.9853,165.4374,683285.0
2022-04-12 11:05:00,168.3,168.33,167.82,167.98,622997.0,165.4177,165.4472,164.946,165.1032,622997.0
2022-04-12 11:10:00,167.98,168.38,167.91,168.32,593651.0,165.1032,165.4964,165.0344,165.4374,593651.0
2022-04-12 11:15:00,168.34,168.67,168.3,168.63,542604.0,165.4571,165.7814,165.4177,165.7421,542604.0
2022-04-12 11:20:00,168.64,168.88,168.56,168.74,616219.0,165.7519,165.9878,165.6733,165.8502,616219.0
2022-04-12 11:25:00,168.75,169.1,168.75,169.08,582135.0,165.86,166.204,165.86,166.1844,582135.0
2022-04-12 11:30:00,169.08,169.38,169.07,169.31,627374.0,166.1844,166.4792,166.1746,166.4104,627374.0
2022-04-12 11:35:00,169.3,169.38,168.93,168.96,671605.0,166.4006,166.4792,166.0369,166.0664,671605.0
2022-04-12 11:40:00,168.95,169.14,168.92,169.05,429327.0,166.0566,166.2434,166.0271,166.1549,429327.0
2022-04-12 11:45:00,169.05,169.16,168.72,168.78,597049.0,166.1549,166.263,165.8305,165.8895,597049.0
2022-04-12 11:50:00,168.78,168.91,168.62,168.88,453043.0,165.8895,166.0173,165.7323,165.9878,453043.0
2022-04-12 11:55:00,168.89,168.98,168.7,168.85,562182.0,165.9976,166.0861,165.8109,165.9583,562182.0
2022-04-12 12:00:00,168.86,168.88,168.57,168.6,442975.0,165.9681,165.9878,165.6831,165.7126,442975.0
2022-04-12 12:05:00,168.63,168.7,168.25,168.39,511134.0,165.7421,165.8109,165.3686,165.5062,511134.0
2022-04-12 12:10:00,168.39,168.44,168.15,168.33,469067.0,165.5062,165.5553,165.2703,165.4472,469067.0
2022-04-12 12:15:00,168.33,168.83,168.2,168.65,650473.0,165.4472,165.9387,165.3195,165.7617,650473.0
2022-04-12 12:20:00,168.64,168.64,168.07,168.12,591779.0,165.7519,165.7519,165.1917,165.2408,591779.0
2022-04-12 12:25:00,168.12,168.13,167.77,167.86,663801.0,165.2408,165.2506,164.8968,164.9853,663801.0
2022-04-12 12:30:00,167.85,167.99,167.73,167.74,524504.0,164.9754,165.113,164.8575,164.8673,524504.0
2022-04-12 12:35:00,167.74,168.05,167.71,167.95,511283.0,164.8673,165.172,164.8378,165.0737,511283.0
2022-04-12 12:40:00,167.95,168.09,167.81,167.89,560365.0,165.0737,165.2113,164.9361,165.0148,560365.0
2022-04-12 12:45:00,167.9,168.05,167.7,168.03,417411.0,165.0246,165.172,164.828,165.1524,417411.0
2022-04-12 12:50:00,168.04,168.44,168.01,168.21,537441.0,165.1622,165.5553,165.1327,165.3293,537441.0
2022-04-12 12:55:00,168.22,168.39,168.18,168.23,445597.0,165.3391,165.5062,165.2998,165.3489,445597.0
2022-04-12 13:00:00,168.22,168.34,167.61,167.83,740025.0,165.3391,165.4571,164.7396,164.9558,740025.0
2022-04-12 13:05:00,167.82,168.0,167.73,167.84,350451.0,164.946,165.1229,164.8575,164.9656,350451.0
2022-04-12 13:10:00,167.83,168.39,167.81,168.22,495865.0,164.9558,165.5062,164.9361,165.3391,495865.0
2022-04-12 13:15:00,168.21,168.22,167.93,168.17,414044.0,165.3293,165.3391,165.0541,165.29,414044.0
2022-04-12 13:20:00,168.19,168.57,168.0,168.15,597650.0,165.3096,165.6831,165.1229,165.2703,597650.0
2022-04-12 13:25:00,168.15,168.28,168.0,168.11,283567.0,165.2703,165.3981,165.1229,165.231,283567.0
2022-04-12 13:30:00,168.11,168.29,167.89,168.24,466605.0,165.231,165.4079,165.0148,165.3588,466605.0
2022-04-12 13:35:00,168.25,168.31,167.88,167.9,310457.0,165.3686,165.4276,165.0049,165.0246,310457.0
2022-04-12 13:40:00,167.92,168.03,167.7,167.75,457444.0,165.0442,165.1524,164.828,164.8772,457444.0
2022-04-12 13:45:00,167.75,167.79,167.44,167.5,553799.0,164.8772,164.9165,164.5725,164.6314,553799.0
2022-04-12 13:50:00,167.5,167.5,167.13,167.19,560336.0,164.6314,164.6314,164.2678,164.3267,560336.0
2022-04-12 13:55:00,167.19,167.22,167.04,167.16,427654.0,164.3267,164.3562,164.1793,164.2973,427654.0
2022-04-12 14:00:00,167.15,167.8,166.97,167.38,821879.0,164.2874,164.9263,164.1105,164.5135,821879.0
2022-04-12 14:05:00,167.37,167.5,167.25,167.3,618160.0,164.5037,164.6314,164.3857,164.4349,618160.0
2022-04-12 14:10:00,167.31,167.32,166.97,166.97,591198.0,164.4447,164.4545,164.1105,164.1105,591198.0
2022-04-12 14:15:00,166.98,166.99,166.73,166.85,675305.0,164.1203,164.1302,163.8746,163.9926,675305.0
2022-04-12 14:20:00,166.86,166.99,166.78,166.9,531779.0,164.0024,164.1302,163.9238,164.0417,531779.0
2022-04-12 14:25:00,166.89,167.1,166.84,166.93,578985.0,164.0319,164.2383,163.9827,164.0712,578985.0
2022-04-12 14:30:00,166.94,167.07,166.64,167.05,708642.0,164.081,164.2088,163.7862,164.1891,708642.0
2022-04-12 14:35:00,167.04,167.41,166.93,167.18,852174.0,164.1793,164.543,164.0712,164.3169,852174.0
2022-04-12 14:40:00,167.18,167.41,167.11,167.31,563028.0,164.3169,164.543,164.2481,164.4447,563028.0
2022-04-12 14:45:00,167.32,167.72,167.32,167.61,742979.0,164.4545,164.8477,164.4545,164.7396,742979.0
2022-04-12 14:50:00,167.62,167.7,167.37,167.59,703320.0,164.7494,164.828,164.5037,164.7199,703320.0
2022-04-12 14:55:00,167.59,167.75,167.35,167.47,651087.0,164.7199,164.8772,164.484,164.602,651087.0
2022-04-12 15:00:00,167.47,167.56,166.85,166.94,764819.0,164.602,164.6904,163.9926,164.081,764819.0
2022-04-12 15:05:00,166.94,167.09,166.69,166.73,719988.0,164.081,164.2285,163.8353,163.8746,719988.0
2022-04-12 15:10:00,166.72,167.01,166.71,166.88,614786.0,163.8648,164.1498,163.855,164.0221,614786.0
2022-04-12 15:15:00,166.89,167.12,166.87,167.1,547718.0,164.0319,164.2579,164.0122,164.2383,547718.0
2022-04-12 15:20:00,167.11,167.45,167.07,167.37,793110.0,164.2481,164.5823,164.2088,164.5037,793110.0
2022-04-12 15:25:00,167.36,167.36,166.92,167.11,706843.0,164.4938,164.4938,164.0614,164.2481,706843.0
2022-04-12 15:30:00,167.12,167.38,166.97,167.23,918226.0,164.2579,164.5135,164.1105,164.3661,918226.0
2022-04-12 15:35:00,167.23,167.73,167.12,167.67,966866.0,164.3661,164.8575,164.2579,164.7985,966866.0
2022-04-12 15:40:00,167.67,167.83,167.4,167.5,1027453.0,164.7985,164.9558,164.5332,164.6314,1027453.0
2022-04-12 15:45:00,167.51,168.1,167.35,167.87,1347851.0,164.6413,165.2212,164.484,164.9951,1347851.0
2022-04-12 15:50:00,167.85,168.05,167.58,167.96,1346813.0,164.9754,165.172,164.7101,165.0836,1346813.0
2022-04-12 15:55:00,167.96,168.04,167.57,167.64,2291087.0,165.0836,165.1622,164.7002,164.769,2291087.0
2022-04-13 09:30:00,167.39,167.8,166.77,167.08,2130815.0,164.5233,164.9263,163.9139,164.2186,2130815.0
2022-04-13 09:35:00,167.07,167.81,167.02,167.59,1363064.0,164.2088,164.9361,164.1597,164.7199,1363064.0
2022-04-13 09:40:00,167.59,168.1,167.09,167.98,1386962.0,164.7199,165.2212,164.2285,165.1032,1386962.0
2022-04-13 09:45:00,167.99,168.47,167.84,168.13,1063380.0,165.113,165.5848,164.9656,165.2506,1063380.0
2022-04-13 09:50:00,168.12,168.5,167.96,168.25,1005423.0,165.2408,165.6143,165.0836,165.3686,1005423.0
2022-04-13 09:55:00,168.25,168.33,167.75,167.87,839354.0,165.3686,165.4472,164.8772,164.9951,839354.0
2022-04-13 10:00:00,167.88,168.33,167.62,168.32,944134.0,165.0049,165.4472,164.7494,165.4374,944134.0
2022-04-13 10:05:00,168.33,168.54,167.93,167.99,814577.0,165.4472,165.6536,165.0541,165.113,814577.0
2022-04-13 10:10:00,167.99,168.33,167.91,168.31,635905.0,165.113,165.4472,165.0344,165.4276,635905.0
2022-04-13 10:15:00,168.33,168.86,168.33,168.77,966357.0,165.4472,165.9681,165.4472,165.8797,966357.0
2022-04-13 10:20:00,168.78,168.9,168.64,168.86,680669.0,165.8895,166.0075,165.7519,165.9681,680669.0
2022-04-13 10:25:00,168.86,168.86,168.55,168.69,791870.0,165.9681,165.9681,165.6635,165.8011,791870.0
2022-04-13 10:30:00,168.7,169.04,168.62,168.75,831887.0,165.8109,166.1451,165.7323,165.86,831887.0
2022-04-13 10:35:00,168.75,168.79,168.42,168.44,646960.0,165.86,165.8993,165.5357,165.5553,646960.0
2022-04-13 10:40:00,168.43,168.73,168.28,168.7,598886.0,165.5455,165.8404,165.3981,165.8109,598886.0
2022-04-13 10:45:00,168.7,169.0,168.48,168.48,637441.0,165.8109,166.1057,165.5947,165.5947,637441.0
2022-04-13 10:50:00,168.48,168.72,168.39,168.66,536187.0,165.5947,165.8305,165.5062,165.7716,536187.0
2022-04-13 10:55:00,168.67,168.77,168.4,168.61,504467.0,165.7814,165.8797,165.516,165.7224,504467.0
2022-04-13 11:00:00,168.61,169.47,168.61,169.38,985993.0,165.7224,166.5677,165.7224,166.4792,985993.0
2022-04-13 11:05:00,169.37,169.47,169.23,169.27,556558.0,166.4694,166.5677,166.3318,166.3711,556558.0
2022-04-13 11:10:00,169.27,169.58,169.21,169.54,687086.0,166.3711,166.6758,166.3122,166.6365,687086.0
2022-04-13 11:15:00,169.53,170.0,169.42,169.7,720133.0,166.6267,167.0886,166.5186,166.7938,720133.0
2022-04-13 11:20:00,169.69,169.82,169.55,169.72,547070.0,166.7839,166.9117,166.6463,166.8134,547070.0
2022-04-13 11:25:00,169.72,169.91,169.63,169.69,653150.0,166.8134,167.0002,166.725,166.7839,653150.0
2022-04-13 11:30:00,169.7,169.98,169.7,169.8,640642.0,166.7938,167.069,166.7938,166.892,640642.0
2022-04-13 11:35:00,169.8,169.88,169.67,169.86,454400.0,166.892,166.9707,166.7643,166.951,454400.0
2022-04-13 11:40:00,169.88,170.22,169.83,170.09,1036588.0,166.9707,167.3049,166.9215,167.1771,1036588.0
2022-04-13 11:45:00,170.08,170.1,169.84,169.86,606288.0,167.1673,167.1869,166.9314,166.951,606288.0
2022-04-13 11:50:00,169.86,169.88,169.66,169.84,576152.0,166.951,166.9707,166.7544,166.9314,576152.0
2022-04-13 11:55:00,169.83,169.93,169.64,169.81,467652.0,166.9215,167.0198,166.7348,166.9019,467652.0
2022-04-13 12:00:00,169.8,169.85,169.6,169.74,478318.0,166.892,166.9412,166.6955,166.8331,478318.0
2022-04-13 12:05:00,169.73,169.97,169.7,169.95,403784.0,166.8232,167.0591,166.7938,167.0395,403784.0
2022-04-13 12:10:00,169.95,170.03,169.6,169.97,608466.0,167.0395,167.1181,166.6955,167.0591,608466.0
2022-04-13 12:15:00,169.98,171.0,169.96,170.38,996982.0,167.069,168.0715,167.0493,167.4621,996982.0
2022-04-13 12:20:00,170.38,170.76,170.25,170.56,935299.0,167.4621,167.8356,167.3343,167.639,935299.0
2022-04-13 12:25:00,170.56,170.75,170.31,170.44,765364.0,167.639,167.8258,167.3933,167.5211,765364.0
2022-04-13 12:30:00,170.45,170.49,170.28,170.37,495740.0,167.5309,167.5702,167.3638,167.4523,495740.0
2022-04-13 12:35:00,170.37,170.79,170.34,170.64,644338.0,167.4523,167.8651,167.4228,167.7177,644338.0
2022-04-13 12:40:00,170.64,170.98,170.57,170.84,567201.0,167.7177,168.0518,167.6489,167.9142,567201.0
2022-04-13 12:45:00,170.85,171.0,170.77,170.82,509668.0,167.9241,168.0715,167.8454,167.8946,509668.0
2022-04-13 12:50:00,170.82,170.98,170.72,170.75,445915.0,167.8946,168.0518,167.7963,167.8258,445915.0
2022-04-13 12:55:00,170.75,170.79,170.6,170.67,445569.0,167.8258,167.8651,167.6783,167.7471,445569.0
2022-04-13 13:00:00,170.67,170.81,170.51,170.75,479883.0,167.7471,167.8848,167.5899,167.8258,479883.0
2022-04-13 13:05:00,170.75,170.99,170.69,170.8,472177.0,167.8258,168.0617,167.7668,167.8749,472177.0
2022-04-13 13:10:00,170.78,170.98,170.73,170.87,598446.0,167.8553,168.0518,167.8061,167.9437,598446.0
2022-04-13 13:15:00,170.84,170.9,170.7,170.73,437619.0,167.9142,167.9732,167.7766,167.8061,437619.0
2022-04-13 13:20:00,170.72,170.97,170.64,170.81,477631.0,167.7963,168.042,167.7177,167.8848,477631.0
2022-04-13 13:25:00,170.8,170.81,170.46,170.56,526735.0,167.8749,167.8848,167.5407,167.639,526735.0
2022-04-13 13:30:00,170.57,170.6,170.36,170.37,375741.0,167.6489,167.6783,167.4425,167.4523,375741.0
2022-04-13 13:35:00,170.36,170.42,170.23,170.33,455040.0,167.4425,167.5014,167.3147,167.413,455040.0
2022-04-13 13:40:00,170.33,170.35,170.07,170.08,389741.0,167.413,167.4326,167.1574,167.1673,389741.0
2022-04-13 13:45:00,170.09,170.26,170.04,170.19,401590.0,167.1771,167.3442,167.1279,167.2754,401590.0
2022-04-13 13:50:00,170.19,170.21,169.95,170.07,388835.0,167.2754,167.295,167.0395,167.1574,388835.0
2022-04-13 13:55:00,170.08,170.57,170.05,170.29,483039.0,167.1673,167.6489,167.1378,167.3737,483039.0
2022-04-13 14:00:00,170.3,170.3,170.08,170.19,415360.0,167.3835,167.3835,167.1673,167.2754,415360.0
2022-04-13 14:05:00,170.19,170.48,170.16,170.35,496185.0,167.2754,167.5604,167.2459,167.4326,496185.0
2022-04-13 14:10:00,170.35,170.38,170.06,170.24,431561.0,167.4326,167.4621,167.1476,167.3245,431561.0
2022-04-13 14:15:00,170.24,170.33,170.16,170.24,327040.0,167.3245,167.413,167.2459,167.3245,327040.0
2022-04-13 14:20:00,170.24,170.48,170.19,170.29,552429.0,167.3245,167.5604,167.2754,167.3737,552429.0
2022-04-13 14:25:00,170.3,170.38,170.15,170.28,405893.0,167.3835,167.4621,167.2361,167.3638,405893.0
2022-04-13 14:30:00,170.28,170.36,170.15,170.22,313318.0,167.3638,167.4425,167.2361,167.3049,313318.0
2022-04-13 14:35:00,170.22,170.37,170.19,170.25,398421.0,167.3049,167.4523,167.2754,167.3343,398421.0
2022-04-13 14:40:00,170.25,170.35,170.22,170.29,332748.0,167.3343,167.4326,167.3049,167.3737,332748.0
2022-04-13 14:45:00,170.29,170.37,170.15,170.36,423201.0,167.3737,167.4523,167.2361,167.4425,423201.0
2022-04-13 14:50:00,170.35,170.45,170.31,170.38,426594.0,167.4326,167.5309,167.3933,167.4621,426594.0
2022-04-13 14:55:00,170.38,170.56,170.35,170.51,505716.0,167.4621,167.639,167.4326,167.5899,505716.0
2022-04-13 15:00:00,170.52,170.58,170.11,170.15,640718.0,167.5997,167.6587,167.1967,167.2361,640718.0
2022-04-13 15:05:00,170.15,170.63,170.14,170.49,780152.0,167.2361,167.7078,167.2262,167.5702,780152.0
2022-04-13 15:10:00,170.49,170.5,170.36,170.47,373920.0,167.5702,167.5801,167.4425,167.5506,373920.0
2022-04-13 15:15:00,170.46,170.74,170.45,170.71,661771.0,167.5407,167.816,167.5309,167.7865,661771.0
2022-04-13 15:20:00,170.71,170.74,170.62,170.72,460279.0,167.7865,167.816,167.698,167.7963,460279.0
2022-04-13 15:25:00,170.73,170.83,170.61,170.8,624386.0,167.8061,167.9044,167.6882,167.8749,624386.0
2022-04-13 15:30:00,170.8,171.03,170.71,170.97,941520.0,167.8749,168.101,167.7865,168.042,941520.0
2022-04-13 15:35:00,170.97,171.04,170.8,170.96,740510.0,168.042,168.1108,167.8749,168.0322,740510.0
2022-04-13 15:40:00,170.96,171.0,170.56,170.72,1325422.0,168.0322,168.0715,167.639,167.7963,1325422.0
2022-04-13 15:45:00,170.71,170.93,170.61,170.83,960470.0,167.7865,168.0027,167.6882,167.9044,960470.0
2022-04-13 15:50:00,170.83,170.88,170.38,170.55,1366876.0,167.9044,167.9536,167.4621,167.6292,1366876.0
2022-04-13 15:55:00,170.54,170.66,170.28,170.4,1909559.0,167.6194,167.7373,167.3638,167.4818,1909559.0
2022-04-14 09:30:00,170.73,171.19,170.32,171.06,3943786.0,167.8061,168.2582,167.4031,168.1305,3943786.0
2022-04-14 09:35:00,171.05,171.27,169.96,170.3,1564410.0,168.1206,168.3369,167.0493,167.3835,1564410.0
2022-04-14 09:40:00,170.31,170.4,169.63,169.67,1076107.0,167.3933,167.4818,166.725,166.7643,1076107.0
2022-04-14 09:45:00,169.67,170.31,169.62,170.01,978678.0,166.7643,167.3933,166.7151,167.0985,978678.0
2022-04-14 09:50:00,170.01,170.08,169.3,169.39,859688.0,167.0985,167.1673,166.4006,166.4891,859688.0
2022-04-14 09:55:00,169.39,169.6,169.27,169.37,791825.0,166.4891,166.6955,166.3711,166.4694,791825.0
2022-04-14 10:00:00,169.37,169.62,169.21,169.36,890992.0,166.4694,166.7151,166.3122,166.4596,890992.0
2022-04-14 10:05:00,169.36,169.41,168.33,168.47,1347000.0,166.4596,166.5087,165.4472,165.5848,1347000.0
2022-04-14 10:10:00,168.49,168.79,168.36,168.47,954638.0,165.6045,165.8993,165.4767,165.5848,954638.0
2022-04-14 10:15:00,168.48,168.68,168.15,168.16,882957.0,165.5947,165.7912,165.2703,165.2801,882957.0
2022-04-14 10:20:00,168.16,168.83,168.09,168.56,955277.0,165.2801,165.9387,165.2113,165.6733,955277.0
2022-04-14 10:25:00,168.55,168.71,168.42,168.47,571955.0,165.6635,165.8207,165.5357,165.5848,571955.0
2022-04-14 10:30:00,168.47,168.72,168.25,168.62,654430.0,165.5848,165.8305,165.3686,165.7323,654430.0
2022-04-14 10:35:00,168.61,168.71,168.12,168.2,655942.0,165.7224,165.8207,165.2408,165.3195,655942.0
2022-04-14 10:40:00,168.2,168.51,168.18,168.24,526428.0,165.3195,165.6241,165.2998,165.3588,526428.0
2022-04-14 10:45:00,168.23,168.58,168.13,168.16,491308.0,165.3489,165.6929,165.2506,165.2801,491308.0
2022-04-14 10:50:00,168.15,168.15,167.76,168.03,799865.0,165.2703,165.2703,164.887,165.1524,799865.0
2022-04-14 10:55:00,168.03,168.26,167.98,168.01,545760.0,165.1524,165.3784,165.1032,165.1327,545760.0
2022-04-14 11:00:00,168.0,168.12,167.86,167.88,547337.0,165.1229,165.2408,164.9853,165.0049,547337.0
2022-04-14 11:05:00,167.88,167.98,167.64,167.7,602732.0,165.0049,165.1032,164.769,164.828,602732.0
2022-04-14 11:10:00,167.7,168.15,167.59,168.05,613237.0,164.828,165.2703,164.7199,165.172,613237.0
2022-04-14 11:15:00,168.05,168.25,167.72,167.81,503356.0,165.172,165.3686,164.8477,164.9361,503356.0
2022-04-14 11:20:00,167.82,168.22,167.72,168.22,404043.0,164.946,165.3391,164.8477,165.3391,404043.0
2022-04-14 11:25:00,168.22,168.32,168.08,168.27,484101.0,165.3391,165.4374,165.2015,165.3883,484101.0
2022-04-14 11:30:00,168.27,168.35,167.96,167.96,437240.0,165.3883,165.4669,165.0836,165.0836,437240.0
2022-04-14 11:35:00,167.96,168.0,167.68,167.71,474494.0,165.0836,165.1229,164.8084,164.8378,474494.0
2022-04-14 11:40:00,167.73,167.84,167.35,167.49,673194.0,164.8575,164.9656,164.484,164.6216,673194.0
2022-04-14 11:45:00,167.48,167.62,167.37,167.47,479968.0,164.6118,164.7494,164.5037,164.602,479968.0
2022-04-14 11:50:00,167.47,167.55,167.35,167.38,498574.0,164.602,164.6806,164.484,164.5135,498574.0
2022-04-14 11:55:00,167.38,167.54,167.36,167.46,450616.0,164.5135,164.6708,164.4938,164.5921,450616.0
2022-04-14 12:00:00,167.45,167.68,167.27,167.56,655554.0,164.5823,164.8084,164.4054,164.6904,655554.0
2022-04-14 12:05:00,167.55,167.85,167.49,167.8,599656.0,164.6806,164.9754,164.6216,164.9263,599656.0
2022-04-14 12:10:00,167.79,167.84,167.46,167.48,371395.0,164.9165,164.9656,164.5921,164.6118,371395.0
2022-04-14 12:15:00,167.49,167.63,167.2,167.38,537014.0,164.6216,164.7592,164.3366,164.5135,537014.0
2022-04-14 12:20:00,167.39,167.39,167.13,167.28,417940.0,164.5233,164.5233,164.2678,164.4152,417940.0
2022-04-14 12:25:00,167.28,167.34,166.86,166.96,677239.0,164.4152,164.4742,164.0024,164.1007,677239.0
2022-04-14 12:30:00,166.97,167.07,166.84,166.85,467831.0,164.1105,164.2088,163.9827,163.9926,467831.0
2022-04-14 12:35:00,166.86,167.06,166.8,166.93,464911.0,164.0024,164.199,163.9434,164.0712,464911.0
2022-04-14 12:40:00,166.91,166.99,166.68,166.77,516759.0,164.0515,164.1302,163.8255,163.9139,516759.0
2022-04-14 12:45:00,166.77,166.85,166.57,166.67,597716.0,163.9139,163.9926,163.7174,163.8157,597716.0
2022-04-14 12:50:00,166.68,166.75,166.57,166.64,413962.0,163.8255,163.8943,163.7174,163.7862,413962.0
2022-04-14 12:55:00,166.64,166.91,166.63,166.85,402858.0,163.7862,164.0515,163.7763,163.9926,402858.0
2022-04-14 13:00:00,166.85,166.96,166.8,166.84,451970.0,163.9926,164.1007,163.9434,163.9827,451970.0
2022-04-14 13:05:00,166.84,166.86,166.65,166.7,393853.0,163.9827,164.0024,163.796,163.8451,393853.0
2022-04-14 13:10:00,166.71,166.93,166.68,166.76,409514.0,163.855,164.0712,163.8255,163.9041,409514.0
2022-04-14 13:15:00,166.77,166.89,166.71,166.71,410565.0,163.9139,164.0319,163.855,163.855,410565.0
2022-04-14 13:20:00,166.72,166.81,166.67,166.7,331802.0,163.8648,163.9533,163.8157,163.8451,331802.0
2022-04-14 13:25:00,166.71,166.82,166.55,166.56,414071.0,163.855,163.9631,163.6977,163.7075,414071.0
2022-04-14 13:30:00,166.57,166.66,166.45,166.64,557621.0,163.7174,163.8058,163.5994,163.7862,557621.0
2022-04-14 13:35:00,166.65,166.82,166.6,166.62,445816.0,163.796,163.9631,163.7469,163.7665,445816.0
2022-04-14 13:40:00,166.63,166.89,166.53,166.8,444787.0,163.7763,164.0319,163.6781,163.9434,444787.0
2022-04-14 13:45:00,166.8,167.11,166.8,167.03,572649.0,163.9434,164.2481,163.9434,164.1695,572649.0
2022-04-14 13:50:00,167.02,167.15,166.85,166.88,608002.0,164.1597,164.2874,163.9926,164.0221,608002.0
2022-04-14 13:55:00,166.88,167.17,166.85,167.14,439231.0,164.0221,164.3071,163.9926,164.2776,439231.0
2022-04-14 14:00:00,167.15,167.39,167.06,167.22,657001.0,164.2874,164.5233,164.199,164.3562,657001.0
2022-04-14 14:05:00,167.23,167.29,167.03,167.09,509485.0,164.3661,164.425,164.1695,164.2285,509485.0
2022-04-14 14:10:00,167.09,167.22,166.96,167.03,424266.0,164.2285,164.3562,164.1007,164.1695,424266.0
2022-04-14 14:15:00,167.04,167.18,166.81,166.81,501394.0,164.1793,164.3169,163.9533,163.9533,501394.0
2022-04-14 14:20:00,166.81,166.82,166.57,166.63,467899.0,163.9533,163.9631,163.7174,163.7763,467899.0
2022-04-14 14:25:00,166.63,166.79,166.55,166.67,360894.0,163.7763,163.9336,163.6977,163.8157,360894.0
2022-04-14 14:30:00,166.68,166.8,166.4,166.45,544424.0,163.8255,163.9434,163.5503,163.5994,544424.0
2022-04-14 14:35:00,166.45,166.48,166.3,166.4,571598.0,163.5994,163.6289,163.452,163.5503,571598.0
2022-04-14 14:40:00,166.41,166.46,166.34,166.37,284386.0,163.5601,163.6092,163.4913,163.5208,284386.0
2022-04-14 14:45:00,166.37,166.49,166.26,166.45,441052.0,163.5208,163.6387,163.4127,163.5994,441052.0
2022-04-14 14:50:00,166.45,166.5,166.02,166.1,653846.0,163.5994,163.6486,163.1768,163.2554,653846.0
2022-04-14 14:55:00,166.09,166.09,165.92,165.94,666607.0,163.2456,163.2456,163.0785,163.0982,666607.0
2022-04-14 15:00:00,165.94,166.13,165.81,166.06,808829.0,163.0982,163.2849,162.9704,163.2161,808829.0
2022-04-14 15:05:00,166.06,166.07,165.78,165.81,608213.0,163.2161,163.2259,162.9409,162.9704,608213.0
2022-04-14 15:10:00,165.81,165.89,165.72,165.78,601231.0,162.9704,163.049,162.8819,162.9409,601231.0
2022-04-14 15:15:00,165.78,166.2,165.76,166.19,757606.0,162.9409,163.3537,162.9212,163.3439,757606.0
2022-04-14 15:20:00,166.2,166.28,166.05,166.08,657153.0,163.3537,163.4323,163.2063,163.2358,657153.0
2022-04-14 15:25:00,166.08,166.09,165.75,165.82,665357.0,163.2358,163.2456,162.9114,162.9802,665357.0
2022-04-14 15:30:00,165.83,165.88,165.59,165.74,881931.0,162.99,163.0392,162.7541,162.9016,881931.0
2022-04-14 15:35:00,165.75,165.9,165.68,165.77,934728.0,162.9114,163.0588,162.8426,162.9311,934728.0
2022-04-14 15:40:00,165.77,165.98,165.7,165.96,800364.0,162.9311,163.1375,162.8623,163.1178,800364.0
2022-04-14 15:45:00,165.96,165.99,165.72,165.81,1066669.0,163.1178,163.1473,162.8819,162.9704,1066669.0
2022-04-14 15:50:00,165.81,165.81,165.2,165.39,2025646.0,162.9704,162.9704,162.3708,162.5576,2025646.0
2022-04-14 15:55:00,165.39,165.96,165.04,165.28,3055490.0,162.5576,163.1178,162.2136,162.4495,3055490.0
2022-04-18 09:30:00,163.91,165.59,163.57,165.17,3541112.0,161.1029,162.7541,160.7687,162.3413,3541112.0
2022-04-18 09:35:00,165.18,165.74,164.9,165.01,1680259.0,162.3512,162.9016,162.076,162.1841,1680259.0
2022-04-18 09:40:00,165.02,165.49,164.58,165.35,1621968.0,162.1939,162.6559,161.7614,162.5183,1621968.0
2022-04-18 09:45:00,165.36,165.59,164.9,165.23,1005164.0,162.5281,162.7541,162.076,162.4003,1005164.0
2022-04-18 09:50:00,165.24,165.34,164.33,164.39,1085286.0,162.4101,162.5084,161.5157,161.5747,1085286.0
2022-04-18 09:55:00,164.42,164.59,164.15,164.49,1054883.0,161.6042,161.7713,161.3388,161.673,1054883.0
2022-04-18 10:00:00,164.48,165.08,164.09,164.86,1093175.0,161.6632,162.2529,161.2798,162.0367,1093175.0
2022-04-18 10:05:00,164.88,165.13,164.56,164.59,841883.0,162.0563,162.302,161.7418,161.7713,841883.0
2022-04-18 10:10:00,164.59,165.58,164.41,165.45,989774.0,161.7713,162.7443,161.5944,162.6165,989774.0
2022-04-18 10:15:00,165.45,165.7,165.38,165.5,858054.0,162.6165,162.8623,162.5477,162.6657,858054.0
2022-04-18 10:20:00,165.48,166.3,165.3,166.2,1032986.0,162.646,163.452,162.4691,163.3537,1032986.0
2022-04-18 10:25:00,166.19,166.36,166.02,166.15,894783.0,163.3439,163.511,163.1768,163.3046,894783.0
2022-04-18 10:30:00,166.15,166.33,166.03,166.28,519149.0,163.3046,163.4815,163.1866,163.4323,519149.0
2022-04-18 10:35:00,166.28,166.32,165.98,166.17,510149.0,163.4323,163.4716,163.1375,163.3242,510149.0
2022-04-18 10:40:00,166.17,166.43,166.08,166.41,724556.0,163.3242,163.5798,163.2358,163.5601,724556.0
2022-04-18 10:45:00,166.42,166.6,166.1,166.15,657510.0,163.5699,163.7469,163.2554,163.3046,657510.0
2022-04-18 10:50:00,166.16,166.18,165.64,165.69,624570.0,163.3144,163.334,162.8033,162.8524,624570.0
2022-04-18 10:55:00,165.7,165.72,165.31,165.51,616073.0,162.8623,162.8819,162.4789,162.6755,616073.0
2022-04-18 11:00:00,165.51,165.61,165.35,165.52,553641.0,162.6755,162.7738,162.5183,162.6853,553641.0
2022-04-18 11:05:00,165.53,165.63,165.31,165.32,595518.0,162.6952,162.7935,162.4789,162.4888,595518.0
2022-04-18 11:10:00,165.32,165.45,165.26,165.27,448296.0,162.4888,162.6165,162.4298,162.4396,448296.0
2022-04-18 11:15:00,165.27,165.29,164.83,164.89,607512.0,162.4396,162.4593,162.0072,162.0661,607512.0
2022-04-18 11:20:00,164.89,164.99,164.67,164.7,523103.0,162.0661,162.1644,161.8499,161.8794,523103.0
2022-04-18 11:25:00,164.69,164.8,164.51,164.63,583668.0,161.8696,161.9777,161.6926,161.8106,583668.0
2022-04-18 11:30:00,164.62,164.68,164.42,164.56,496801.0,161.8008,161.8597,161.6042,161.7418,496801.0
2022-04-18 11:35:00,164.57,164.6,164.41,164.52,456123.0,161.7516,161.7811,161.5944,161.7025,456123.0
2022-04-18 11:40:00,164.51,164.66,164.41,164.58,558023.0,161.6926,161.8401,161.5944,161.7614,558023.0
2022-04-18 11:45:00,164.57,164.67,164.29,164.33,490213.0,161.7516,161.8499,161.4764,161.5157,490213.0
2022-04-18 11:50:00,164.32,164.53,164.29,164.51,415597.0,161.5059,161.7123,161.4764,161.6926,415597.0
2022-04-18 11:55:00,164.5,164.79,164.49,164.75,503763.0,161.6828,161.9678,161.673,161.9285,503763.0
2022-04-18 12:00:00,164.75,164.83,164.6,164.74,429250.0,161.9285,162.0072,161.7811,161.9187,429250.0
2022-04-18 12:05:00,164.74,164.85,164.61,164.62,415915.0,161.9187,162.0268,161.7909,161.8008,415915.0
2022-04-18 12:10:00,164.61,164.69,164.08,164.15,640952.0,161.7909,161.8696,161.27,161.3388,640952.0
2022-04-18 12:15:00,164.15,164.23,163.92,164.0,506898.0,161.3388,161.4174,161.1127,161.1914,506898.0
2022-04-18 12:20:00,164.0,164.06,163.81,163.92,430374.0,161.1914,161.2504,161.0046,161.1127,430374.0
2022-04-18 12:25:00,163.93,163.94,163.69,163.75,521264.0,161.1226,161.1324,160.8867,160.9457,521264.0
2022-04-18 12:30:00,163.75,163.91,163.7,163.9,418603.0,160.9457,161.1029,160.8965,161.0931,418603.0
2022-04-18 12:35:00,163.91,164.01,163.76,163.81,421807.0,161.1029,161.2012,160.9555,161.0046,421807.0
2022-04-18 12:40:00,163.82,164.13,163.7,164.1,509140.0,161.0145,161.3192,160.8965,161.2897,509140.0
2022-04-18 12:45:00,164.1,164.19,163.82,163.89,533312.0,161.2897,161.3781,161.0145,161.0833,533312.0
2022-04-18 12:50:00,163.89,164.07,163.86,164.0,256193.0,161.0833,161.2602,161.0538,161.1914,256193.0
2022-04-18 12:55:00,163.99,164.08,163.9,163.98,316057.0,161.1815,161.27,161.0931,161.1717,316057.0
2022-04-18 13:00:00,163.99,164.1,163.88,164.04,291198.0,161.1815,161.2897,161.0734,161.2307,291198.0
2022-04-18 13:05:00,164.03,164.21,163.8,164.14,497108.0,161.2209,161.3978,160.9948,161.329,497108.0
2022-04-18 13:10:00,164.13,164.36,164.11,164.27,523992.0,161.3192,161.5452,161.2995,161.4568,523992.0
2022-04-18 13:15:00,164.25,164.27,164.02,164.09,371990.0,161.4371,161.4568,161.211,161.2798,371990.0
2022-04-18 13:20:00,164.08,164.44,164.01,164.34,418509.0,161.27,161.6238,161.2012,161.5256,418509.0
2022-04-18 13:25:00,164.33,164.52,164.28,164.5,312130.0,161.5157,161.7025,161.4666,161.6828,312130.0
2022-04-18 13:30:00,164.5,165.17,164.42,165.15,679869.0,161.6828,162.3413,161.6042,162.3217,679869.0
2022-04-18 13:35:00,165.13,165.32,165.09,165.24,590229.0,162.302,162.4888,162.2627,162.4101,590229.0
2022-04-18 13:40:00,165.25,165.34,165.16,165.31,501474.0,162.42,162.5084,162.3315,162.4789,501474.0
2022-04-18 13:45:00,165.3,165.49,165.11,165.44,462352.0,162.4691,162.6559,162.2824,162.6067,462352.0
2022-04-18 13:50:00,165.42,165.48,165.28,165.39,349218.0,162.5871,162.646,162.4495,162.5576,349218.0
2022-04-18 13:55:00,165.39,165.61,165.27,165.32,681824.0,162.5576,162.7738,162.4396,162.4888,681824.0
2022-04-18 14:00:00,165.32,165.56,165.3,165.37,463545.0,162.4888,162.7247,162.4691,162.5379,463545.0
2022-04-18 14:05:00,165.37,165.4,165.14,165.28,465590.0,162.5379,162.5674,162.3119,162.4495,465590.0
2022-04-18 14:10:00,165.29,165.29,165.09,165.24,347404.0,162.4593,162.4593,162.2627,162.4101,347404.0
2022-04-18 14:15:00,165.23,165.47,164.89,165.07,571191.0,162.4003,162.6362,162.0661,162.2431,571191.0
2022-04-18 14:20:00,165.09,165.77,165.0,165.75,605703.0,162.2627,162.9311,162.1743,162.9114,605703.0
2022-04-18 14:25:00,165.76,165.83,165.37,165.47,679881.0,162.9212,162.99,162.5379,162.6362,679881.0
2022-04-18 14:30:00,165.47,165.59,165.38,165.58,409067.0,162.6362,162.7541,162.5477,162.7443,409067.0
2022-04-18 14:35:00,165.58,165.67,165.41,165.47,453413.0,162.7443,162.8328,162.5772,162.6362,453413.0
2022-04-18 14:40:00,165.46,165.6,165.3,165.44,271180.0,162.6264,162.764,162.4691,162.6067,271180.0
2022-04-18 14:45:00,165.45,165.47,165.22,165.37,318845.0,162.6165,162.6362,162.3905,162.5379,318845.0
2022-04-18 14:50:00,165.35,165.58,165.26,165.45,395507.0,162.5183,162.7443,162.4298,162.6165,395507.0
2022-04-18 14:55:00,165.45,165.49,165.2,165.25,394062.0,162.6165,162.6559,162.3708,162.42,394062.0
2022-04-18 15:00:00,165.25,165.33,165.02,165.05,419646.0,162.42,162.4986,162.1939,162.2234,419646.0
2022-04-18 15:05:00,165.04,165.24,164.97,165.09,382619.0,162.2136,162.4101,162.1448,162.2627,382619.0
2022-04-18 15:10:00,165.1,165.31,164.97,165.11,482535.0,162.2725,162.4789,162.1448,162.2824,482535.0
2022-04-18 15:15:00,165.12,165.23,164.95,164.99,434610.0,162.2922,162.4003,162.1251,162.1644,434610.0
2022-04-18 15:20:00,165.0,165.13,164.81,164.91,391881.0,162.1743,162.302,161.9875,162.0858,391881.0
2022-04-18 15:25:00,164.9,164.95,164.79,164.82,343933.0,162.076,162.1251,161.9678,161.9973,343933.0
2022-04-18 15:30:00,164.81,164.81,164.35,164.49,582424.0,161.9875,161.9875,161.5354,161.673,582424.0
2022-04-18 15:35:00,164.49,164.54,164.23,164.34,420734.0,161.673,161.7221,161.4174,161.5256,420734.0
2022-04-18 15:40:00,164.34,164.47,164.17,164.25,705469.0,161.5256,161.6533,161.3585,161.4371,705469.0
2022-04-18 15:45:00,164.24,164.25,164.0,164.12,935760.0,161.4273,161.4371,161.1914,161.3093,935760.0
2022-04-18 15:50:00,164.11,164.61,163.98,164.38,1147536.0,161.2995,161.7909,161.1717,161.5649,1147536.0
2022-04-18 15:55:00,164.38,165.12,164.32,165.11,1613213.0,161.5649,162.2922,161.5059,162.2824,1613213.0
2022-04-19 09:30:00,165.0,165.14,164.32,164.47,2003718.0,162.1743,162.3119,161.5059,161.6533,2003718.0
2022-04-19 09:35:00,164.47,164.74,163.91,164.01,1549055.0,161.6533,161.9187,161.1029,161.2012,1549055.0
2022-04-19 09:40:00,164.01,164.68,163.91,164.37,1102866.0,161.2012,161.8597,161.1029,161.555,1102866.0
2022-04-19 09:45:00,164.37,164.74,164.12,164.58,950268.0,161.555,161.9187,161.3093,161.7614,950268.0
2022-04-19 09:50:00,164.59,165.02,164.17,164.8,1298951.0,161.7713,162.1939,161.3585,161.9777,1298951.0
2022-04-19 09:55:00,164.8,165.14,164.78,165.09,843566.0,161.9777,162.3119,161.958,162.2627,843566.0
2022-04-19 10:00:00,165.08,165.52,164.89,165.49,1115066.0,162.2529,162.6853,162.0661,162.6559,1115066.0
2022-04-19 10:05:00,165.49,165.95,165.35,165.82,1127228.0,162.6559,163.108,162.5183,162.9802,1127228.0
2022-04-19 10:10:00,165.83,166.51,165.8,166.25,1129971.0,162.99,163.6584,162.9606,163.4028,1129971.0
2022-04-19 10:15:00,166.26,166.48,166.06,166.38,841828.0,163.4127,163.6289,163.2161,163.5306,841828.0
2022-04-19 10:20:00,166.39,166.51,166.2,166.48,606090.0,163.5404,163.6584,163.3537,163.6289,606090.0
2022-04-19 10:25:00,166.49,166.5,166.12,166.27,566622.0,163.6387,163.6486,163.2751,163.4225,566622.0
2022-04-19 10:30:00,166.27,166.52,166.22,166.46,653018.0,163.4225,163.6682,163.3734,163.6092,653018.0
2022-04-19 10:35:00,166.46,166.91,166.27,166.89,613156.0,163.6092,164.0515,163.4225,164.0319,613156.0
2022-04-19 10:40:00,166.9,167.28,166.86,167.13,940742.0,164.0417,164.4152,164.0024,164.2678,940742.0
2022-04-19 10:45:00,167.15,167.2,167.0,167.02,650937.0,164.2874,164.3366,164.14,164.1597,650937.0
2022-04-19 10:50:00,167.02,167.16,166.85,166.86,731636.0,164.1597,164.2973,163.9926,164.0024,731636.0
2022-04-19 10:55:00,166.87,166.91,166.67,166.78,657389.0,164.0122,164.0515,163.8157,163.9238,657389.0
2022-04-19 11:00:00,166.78,166.78,166.51,166.62,484147.0,163.9238,163.9238,163.6584,163.7665,484147.0
2022-04-19 11:05:00,166.63,167.05,166.61,166.93,538586.0,163.7763,164.1891,163.7567,164.0712,538586.0
2022-04-19 11:10:00,166.92,167.01,166.8,166.92,410836.0,164.0614,164.1498,163.9434,164.0614,410836.0
2022-04-19 11:15:00,166.92,167.24,166.78,166.88,640642.0,164.0614,164.3759,163.9238,164.0221,640642.0
2022-04-19 11:20:00,166.88,167.43,166.76,167.38,827276.0,164.0221,164.5626,163.9041,164.5135,827276.0
2022-04-19 11:25:00,167.37,167.44,167.1,167.23,521969.0,164.5037,164.5725,164.2383,164.3661,521969.0
2022-04-19 11:30:00,167.24,167.3,167.0,167.13,489793.0,164.3759,164.4349,164.14,164.2678,489793.0
2022-04-19 11:35:00,167.14,167.45,167.13,167.43,523497.0,164.2776,164.5823,164.2678,164.5626,523497.0
2022-04-19 11:40:00,167.42,167.44,167.17,167.27,446777.0,164.5528,164.5725,164.3071,164.4054,446777.0
2022-04-19 11:45:00,167.27,167.31,167.12,167.2,303784.0,164.4054,164.4447,164.2579,164.3366,303784.0
2022-04-19 11:50:00,167.21,167.36,167.2,167.28,387248.0,164.3464,164.4938,164.3366,164.4152,387248.0
2022-04-19 11:55:00,167.28,167.31,166.96,167.0,485119.0,164.4152,164.4447,164.1007,164.14,485119.0
2022-04-19 12:00:00,167.0,167.05,166.74,166.88,427476.0,164.14,164.1891,163.8845,164.0221,427476.0
2022-04-19 12:05:00,166.89,166.9,166.48,166.67,718052.0,164.0319,164.0417,163.6289,163.8157,718052.0
2022-04-19 12:10:00,166.66,166.69,166.56,166.62,293521.0,163.8058,163.8353,163.7075,163.7665,293521.0
2022-04-19 12:15:00,166.63,166.7,166.52,166.63,305521.0,163.7763,163.8451,163.6682,163.7763,305521.0
2022-04-19 12:20:00,166.62,166.74,166.59,166.65,412267.0,163.7665,163.8845,163.737,163.796,412267.0
2022-04-19 12:25:00,166.65,166.68,166.48,166.5,422544.0,163.796,163.8255,163.6289,163.6486,422544.0
2022-04-19 12:30:00,166.49,166.67,166.41,166.63,348518.0,163.6387,163.8157,163.5601,163.7763,348518.0
2022-04-19 12:35:00,166.64,166.65,166.29,166.29,410668.0,163.7862,163.796,163.4422,163.4422,410668.0
2022-04-19 12:40:00,166.3,166.51,166.25,166.43,323696.0,163.452,163.6584,163.4028,163.5798,323696.0
2022-04-19 12:45:00,166.43,166.52,166.38,166.48,261104.0,163.5798,163.6682,163.5306,163.6289,261104.0
2022-04-19 12:50:00,166.47,166.63,166.43,166.56,315669.0,163.6191,163.7763,163.5798,163.7075,315669.0
2022-04-19 12:55:00,166.57,166.59,166.41,166.47,242818.0,163.7174,163.737,163.5601,163.6191,242818.0
2022-04-19 13:00:00,166.47,166.69,166.43,166.53,335346.0,163.6191,163.8353,163.5798,163.6781,335346.0
2022-04-19 13:05:00,166.52,166.56,166.39,166.42,400489.0,163.6682,163.7075,163.5404,163.5699,400489.0
2022-04-19 13:10:00,166.44,166.52,166.33,166.52,329949.0,163.5896,163.6682,163.4815,163.6682,329949.0
2022-04-19 13:15:00,166.51,166.58,166.43,166.49,263173.0,163.6584,163.7272,163.5798,163.6387,263173.0
2022-04-19 13:20:00,166.49,166.55,166.38,166.42,229760.0,163.6387,163.6977,163.5306,163.5699,229760.0
2022-04-19 13:25:00,166.4,166.46,166.12,166.13,425985.0,163.5503,163.6092,163.2751,163.2849,425985.0
2022-04-19 13:30:00,166.13,166.4,166.11,166.36,404077.0,163.2849,163.5503,163.2652,163.511,404077.0
2022-04-19 13:35:00,166.37,166.45,166.33,166.41,241623.0,163.5208,163.5994,163.4815,163.5601,241623.0
2022-04-19 13:40:00,166.41,166.43,166.23,166.27,270566.0,163.5601,163.5798,163.3832,163.4225,270566.0
2022-04-19 13:45:00,166.28,166.47,166.18,166.45,451537.0,163.4323,163.6191,163.334,163.5994,451537.0
2022-04-19 13:50:00,166.45,166.64,166.41,166.6,569932.0,163.5994,163.7862,163.5601,163.7469,569932.0
2022-04-19 13:55:00,166.61,166.65,166.46,166.49,388668.0,163.7567,163.796,163.6092,163.6387,388668.0
2022-04-19 14:00:00,166.48,166.48,166.31,166.41,411279.0,163.6289,163.6289,163.4618,163.5601,411279.0
2022-04-19 14:05:00,166.4,166.51,166.08,166.22,439997.0,163.5503,163.6584,163.2358,163.3734,439997.0
2022-04-19 14:10:00,166.22,166.23,165.85,166.16,805506.0,163.3734,163.3832,163.0097,163.3144,805506.0
2022-04-19 14:15:00,166.17,166.22,166.05,166.12,377496.0,163.3242,163.3734,163.2063,163.2751,377496.0
2022-04-19 14:20:00,166.12,166.3,166.02,166.25,411457.0,163.2751,163.452,163.1768,163.4028,411457.0
2022-04-19 14:25:00,166.25,166.39,166.07,166.37,344075.0,163.4028,163.5404,163.2259,163.5208,344075.0
2022-04-19 14:30:00,166.37,166.51,166.15,166.23,387098.0,163.5208,163.6584,163.3046,163.3832,387098.0
2022-04-19 14:35:00,166.23,166.6,166.2,166.56,353670.0,163.3832,163.7469,163.3537,163.7075,353670.0
2022-04-19 14:40:00,166.56,166.61,166.46,166.58,365634.0,163.7075,163.7567,163.6092,163.7272,365634.0
2022-04-19 14:45:00,166.58,166.6,166.42,166.49,288201.0,163.7272,163.7469,163.5699,163.6387,288201.0
2022-04-19 14:50:00,166.5,166.62,166.39,166.47,433565.0,163.6486,163.7665,163.5404,163.6191,433565.0
2022-04-19 14:55:00,166.46,166.7,166.46,166.61,421166.0,163.6092,163.8451,163.6092,163.7567,421166.0
2022-04-19 15:00:00,166.61,166.66,166.49,166.55,458157.0,163.7567,163.8058,163.6387,163.6977,458157.0
2022-04-19 15:05:00,166.55,166.94,166.52,166.93,541231.0,163.6977,164.081,163.6682,164.0712,541231.0
2022-04-19 15:10:00,166.93,167.34,166.87,167.33,757510.0,164.0712,164.4742,164.0122,164.4643,757510.0
2022-04-19 15:15:00,167.33,167.49,167.28,167.44,735073.0,164.4643,164.6216,164.4152,164.5725,735073.0
2022-04-19 15:20:00,167.45,167.62,167.35,167.59,710605.0,164.5823,164.7494,164.484,164.7199,710605.0
2022-04-19 15:25:00,167.6,167.6,167.4,167.49,529354.0,164.7297,164.7297,164.5332,164.6216,529354.0
2022-04-19 15:30:00,167.5,167.74,167.47,167.59,707140.0,164.6314,164.8673,164.602,164.7199,707140.0
2022-04-19 15:35:00,167.59,167.69,167.5,167.6,805975.0,164.7199,164.8182,164.6314,164.7297,805975.0
2022-04-19 15:40:00,167.6,167.6,167.1,167.22,1047017.0,164.7297,164.7297,164.2383,164.3562,1047017.0
2022-04-19 15:45:00,167.21,167.33,166.94,167.26,1033177.0,164.3464,164.4643,164.081,164.3955,1033177.0
2022-04-19 15:50:00,167.29,167.82,167.26,167.34,1910396.0,164.425,164.946,164.3955,164.4742,1910396.0
2022-04-19 15:55:00,167.34,167.63,167.0,167.46,2841827.0,164.4742,164.7592,164.14,164.5921,2841827.0
2022-04-20 09:30:00,168.76,168.88,167.64,167.8,2464298.0,165.8699,165.9878,164.769,164.9263,2464298.0
2022-04-20 09:35:00,167.79,168.09,167.49,167.77,1190058.0,164.9165,165.2113,164.6216,164.8968,1190058.0
2022-04-20 09:40:00,167.77,167.82,167.05,167.1,1264587.0,164.8968,164.946,164.1891,164.2383,1264587.0
2022-04-20 09:45:00,167.08,167.38,166.93,167.31,1095565.0,164.2186,164.5135,164.0712,164.4447,1095565.0
2022-04-20 09:50:00,167.29,167.41,166.73,166.89,1261681.0,164.425,164.543,163.8746,164.0319,1261681.0
2022-04-20 09:55:00,166.89,167.03,166.51,166.71,979296.0,164.0319,164.1695,163.6584,163.855,979296.0
2022-04-20 10:00:00,166.67,167.1,166.55,167.08,758199.0,163.8157,164.2383,163.6977,164.2186,758199.0
2022-04-20 10:05:00,167.08,167.19,166.77,167.1,869202.0,164.2186,164.3267,163.9139,164.2383,869202.0
2022-04-20 10:10:00,167.1,167.82,167.09,167.67,1037323.0,164.2383,164.946,164.2285,164.7985,1037323.0
2022-04-20 10:15:00,167.67,167.95,167.58,167.7,801376.0,164.7985,165.0737,164.7101,164.828,801376.0
2022-04-20 10:20:00,167.71,168.13,167.62,167.71,1066848.0,164.8378,165.2506,164.7494,164.8378,1066848.0
2022-04-20 10:25:00,167.71,168.2,167.66,168.08,698490.0,164.8378,165.3195,164.7887,165.2015,698490.0
2022-04-20 10:30:00,168.09,168.29,167.77,168.04,742855.0,165.2113,165.4079,164.8968,165.1622,742855.0
2022-04-20 10:35:00,168.04,168.2,167.88,167.98,598806.0,165.1622,165.3195,165.0049,165.1032,598806.0
2022-04-20 10:40:00,168.0,168.4,167.96,168.05,738658.0,165.1229,165.516,165.0836,165.172,738658.0
2022-04-20 10:45:00,168.06,168.2,167.74,167.92,492240.0,165.1818,165.3195,164.8673,165.0442,492240.0
2022-04-20 10:50:00,167.93,168.2,167.74,168.06,567073.0,165.0541,165.3195,164.8673,165.1818,567073.0
2022-04-20 10:55:00,168.06,168.2,167.72,167.79,472245.0,165.1818,165.3195,164.8477,164.9165,472245.0
2022-04-20 11:00:00,167.78,167.82,167.22,167.27,717790.0,164.9066,164.946,164.3562,164.4054,717790.0
2022-04-20 11:05:00,167.27,167.5,167.03,167.09,650732.0,164.4054,164.6314,164.1695,164.2285,650732.0
2022-04-20 11:10:00,167.09,167.12,166.9,167.04,546268.0,164.2285,164.2579,164.0417,164.1793,546268.0
2022-04-20 11:15:00,167.04,167.07,166.67,166.72,478966.0,164.1793,164.2088,163.8157,163.8648,478966.0
2022-04-20 11:20:00,166.72,166.8,166.62,166.63,531909.0,163.8648,163.9434,163.7665,163.7763,531909.0
2022-04-20 11:25:00,166.62,166.86,166.58,166.79,590473.0,163.7665,164.0024,163.7272,163.9336,590473.0
2022-04-20 11:30:00,166.8,167.01,166.75,166.83,564032.0,163.9434,164.1498,163.8943,163.9729,564032.0
2022-04-20 11:35:00,166.83,167.09,166.82,166.94,461302.0,163.9729,164.2285,163.9631,164.081,461302.0
2022-04-20 11:40:00,166.93,167.21,166.91,167.17,472134.0,164.0712,164.3464,164.0515,164.3071,472134.0
2022-04-20 11:45:00,167.18,167.29,166.74,166.81,455180.0,164.3169,164.425,163.8845,163.9533,455180.0
2022-04-20 11:50:00,166.82,166.86,166.46,166.64,496045.0,163.9631,164.0024,163.6092,163.7862,496045.0
2022-04-20 11:55:00,166.63,166.89,166.59,166.78,366325.0,163.7763,164.0319,163.737,163.9238,366325.0
2022-04-20 12:00:00,166.77,166.94,166.74,166.84,336260.0,163.9139,164.081,163.8845,163.9827,336260.0
2022-04-20 12:05:00,166.83,166.96,166.41,166.56,412579.0,163.9729,164.1007,163.5601,163.7075,412579.0
2022-04-20 12:10:00,166.55,166.57,166.26,166.41,553729.0,163.6977,163.7174,163.4127,163.5601,553729.0
2022-04-20 12:15:00,166.41,166.54,166.24,166.39,538027.0,163.5601,163.6879,163.393,163.5404,538027.0
2022-04-20 12:20:00,166.39,166.39,166.1,166.21,583781.0,163.5404,163.5404,163.2554,163.3635,583781.0
2022-04-20 12:25:00,166.22,166.53,166.17,166.48,438783.0,163.3734,163.6781,163.3242,163.6289,438783.0
2022-04-20 12:30:00,166.48,166.73,166.41,166.65,401941.0,163.6289,163.8746,163.5601,163.796,401941.0
2022-04-20 12:35:00,166.65,166.92,166.61,166.72,431558.0,163.796,164.0614,163.7567,163.8648,431558.0
2022-04-20 12:40:00,166.72,166.84,166.62,166.82,290589.0,163.8648,163.9827,163.7665,163.9631,290589.0
2022-04-20 12:45:00,166.84,167.04,166.79,166.97,393293.0,163.9827,164.1793,163.9336,164.1105,393293.0
2022-04-20 12:50:00,166.97,167.29,166.97,167.19,543831.0,164.1105,164.425,164.1105,164.3267,543831.0
2022-04-20 12:55:00,167.19,167.26,166.95,167.08,366936.0,164.3267,164.3955,164.0909,164.2186,366936.0
2022-04-20 13:00:00,167.08,167.43,167.07,167.29,622829.0,164.2186,164.5626,164.2088,164.425,622829.0
2022-04-20 13:05:00,167.28,167.39,166.95,167.22,547206.0,164.4152,164.5233,164.0909,164.3562,547206.0
2022-04-20 13:10:00,167.2,167.59,167.17,167.45,480491.0,164.3366,164.7199,164.3071,164.5823,480491.0
2022-04-20 13:15:00,167.44,167.58,167.23,167.34,499761.0,164.5725,164.7101,164.3661,164.4742,499761.0
2022-04-20 13:20:00,167.34,167.56,167.29,167.55,318935.0,164.4742,164.6904,164.425,164.6806,318935.0
2022-04-20 13:25:00,167.54,167.58,167.31,167.44,376210.0,164.6708,164.7101,164.4447,164.5725,376210.0
2022-04-20 13:30:00,167.41,167.66,167.36,167.59,446544.0,164.543,164.7887,164.4938,164.7199,446544.0
2022-04-20 13:35:00,167.59,167.8,167.52,167.59,499394.0,164.7199,164.9263,164.6511,164.7199,499394.0
2022-04-20 13:40:00,167.58,168.0,167.55,167.93,524239.0,164.7101,165.1229,164.6806,165.0541,524239.0
2022-04-20 13:45:00,167.93,168.08,167.74,167.75,534039.0,165.0541,165.2015,164.8673,164.8772,534039.0
2022-04-20 13:50:00,167.74,167.77,167.55,167.58,395358.0,164.8673,164.8968,164.6806,164.7101,395358.0
2022-04-20 13:55:00,167.56,167.79,167.48,167.77,387303.0,164.6904,164.9165,164.6118,164.8968,387303.0
2022-04-20 14:00:00,167.76,167.82,167.36,167.59,545128.0,164.887,164.946,164.4938,164.7199,545128.0
2022-04-20 14:05:00,167.59,167.62,167.43,167.54,357743.0,164.7199,164.7494,164.5626,164.6708,357743.0
2022-04-20 14:10:00,167.55,167.62,167.35,167.39,428102.0,164.6806,164.7494,164.484,164.5233,428102.0
2022-04-20 14:15:00,167.4,167.54,167.29,167.31,395474.0,164.5332,164.6708,164.425,164.4447,395474.0
2022-04-20 14:20:00,167.3,167.37,167.21,167.34,327456.0,164.4349,164.5037,164.3464,164.4742,327456.0
2022-04-20 14:25:00,167.34,167.35,167.08,167.13,431726.0,164.4742,164.484,164.2186,164.2678,431726.0
2022-04-20 14:30:00,167.14,167.28,167.05,167.24,313740.0,164.2776,164.4152,164.1891,164.3759,313740.0
2022-04-20 14:35:00,167.21,167.23,166.9,166.95,487565.0,164.3464,164.3661,164.0417,164.0909,487565.0
2022-04-20 14:40:00,166.95,167.03,166.85,166.91,327664.0,164.0909,164.1695,163.9926,164.0515,327664.0
2022-04-20 14:45:00,166.9,167.17,166.82,167.06,396831.0,164.0417,164.3071,163.9631,164.199,396831.0
2022-04-20 14:50:00,167.06,167.11,166.52,166.54,547462.0,164.199,164.2481,163.6682,163.6879,547462.0
2022-04-20 14:55:00,166.54,166.91,166.45,166.88,558411.0,163.6879,164.0515,163.5994,164.0221,558411.0
2022-04-20 15:00:00,166.88,167.23,166.82,167.13,610096.0,164.0221,164.3661,163.9631,164.2678,610096.0
2022-04-20 15:05:00,167.14,167.16,166.91,167.04,557053.0,164.2776,164.2973,164.0515,164.1793,557053.0
2022-04-20 15:10:00,167.03,167.44,166.9,167.34,715012.0,164.1695,164.5725,164.0417,164.4742,715012.0
2022-04-20 15:15:00,167.34,167.53,167.29,167.35,702267.0,164.4742,164.6609,164.425,164.484,702267.0
2022-04-20 15:20:00,167.35,167.41,167.15,167.27,588466.0,164.484,164.543,164.2874,164.4054,588466.0
2022-04-20 15:25:00,167.28,167.6,167.26,167.43,710314.0,164.4152,164.7297,164.3955,164.5626,710314.0
2022-04-20 15:30:00,167.42,167.49,167.2,167.23,771330.0,164.5528,164.6216,164.3366,164.3661,771330.0
2022-04-20 15:35:00,167.24,167.68,167.17,167.5,929223.0,164.3759,164.8084,164.3071,164.6314,929223.0
2022-04-20 15:40:00,167.5,167.63,167.37,167.57,914025.0,164.6314,164.7592,164.5037,164.7002,914025.0
2022-04-20 15:45:00,167.58,167.94,167.54,167.81,1215189.0,164.7101,165.0639,164.6708,164.9361,1215189.0
2022-04-20 15:50:00,167.81,167.93,167.05,167.21,1817163.0,164.9361,165.0541,164.1891,164.3464,1817163.0
2022-04-20 15:55:00,167.24,167.39,167.01,167.23,2714207.0,164.3759,164.5233,164.1498,164.3661,2714207.0
2022-04-21 09:30:00,168.87,170.09,168.44,170.03,2875829.0,165.978,167.1771,165.5553,167.1181,2875829.0
2022-04-21 09:35:00,170.03,170.45,170.02,170.14,1803718.0,167.1181,167.5309,167.1083,167.2262,1803718.0
2022-04-21 09:40:00,170.14,170.62,169.96,170.44,1719672.0,167.2262,167.698,167.0493,167.5211,1719672.0
2022-04-21 09:45:00,170.44,170.62,170.24,170.52,1554780.0,167.5211,167.698,167.3245,167.5997,1554780.0
2022-04-21 09:50:00,170.54,170.88,170.36,170.65,1461441.0,167.6194,167.9536,167.4425,167.7275,1461441.0
2022-04-21 09:55:00,170.64,170.73,169.89,170.05,1344415.0,167.7177,167.8061,166.9805,167.1378,1344415.0
2022-04-21 10:00:00,170.06,170.45,169.96,170.4,1031808.0,167.1476,167.5309,167.0493,167.4818,1031808.0
2022-04-21 10:05:00,170.39,170.4,169.8,170.08,960397.0,167.4719,167.4818,166.892,167.1673,960397.0
2022-04-21 10:10:00,170.07,170.19,169.91,170.02,817940.0,167.1574,167.2754,167.0002,167.1083,817940.0
2022-04-21 10:15:00,170.01,170.5,169.92,170.28,886086.0,167.0985,167.5801,167.01,167.3638,886086.0
2022-04-21 10:20:00,170.29,170.49,169.99,170.14,946744.0,167.3737,167.5702,167.0788,167.2262,946744.0
2022-04-21 10:25:00,170.14,170.78,170.01,170.7,920119.0,167.2262,167.8553,167.0985,167.7766,920119.0
2022-04-21 10:30:00,170.7,171.0,170.68,170.87,858597.0,167.7766,168.0715,167.757,167.9437,858597.0
2022-04-21 10:35:00,170.87,171.0,170.57,170.78,1035695.0,167.9437,168.0715,167.6489,167.8553,1035695.0
2022-04-21 10:40:00,170.78,170.79,170.41,170.64,901711.0,167.8553,167.8651,167.4916,167.7177,901711.0
2022-04-21 10:45:00,170.65,170.83,170.17,170.2,1137625.0,167.7275,167.9044,167.2557,167.2852,1137625.0
2022-04-21 10:50:00,170.2,170.46,170.14,170.26,735520.0,167.2852,167.5407,167.2262,167.3442,735520.0
2022-04-21 10:55:00,170.27,170.65,170.16,170.54,663692.0,167.354,167.7275,167.2459,167.6194,663692.0
2022-04-21 11:00:00,170.53,170.91,170.39,170.88,629341.0,167.6095,167.983,167.4719,167.9536,629341.0
2022-04-21 11:05:00,170.89,170.97,170.5,170.7,895329.0,167.9634,168.042,167.5801,167.7766,895329.0
2022-04-21 11:10:00,170.69,171.06,170.55,170.85,862763.0,167.7668,168.1305,167.6292,167.9241,862763.0
2022-04-21 11:15:00,170.85,171.04,170.68,171.03,664193.0,167.9241,168.1108,167.757,168.101,664193.0
2022-04-21 11:20:00,171.02,171.08,170.59,171.05,901128.0,168.0912,168.1501,167.6685,168.1206,901128.0
2022-04-21 11:25:00,171.05,171.53,171.04,171.19,1447555.0,168.1206,168.5924,168.1108,168.2582,1447555.0
2022-04-21 11:30:00,171.19,171.36,170.7,170.94,1050884.0,168.2582,168.4253,167.7766,168.0125,1050884.0
2022-04-21 11:35:00,170.95,171.11,170.8,170.88,769829.0,168.0224,168.1796,167.8749,167.9536,769829.0
2022-04-21 11:40:00,170.87,170.96,170.61,170.62,1013859.0,167.9437,168.0322,167.6882,167.698,1013859.0
2022-04-21 11:45:00,170.61,170.62,170.27,170.27,1091226.0,167.6882,167.698,167.354,167.354,1091226.0
2022-04-21 11:50:00,170.28,170.54,170.12,170.5,801340.0,167.3638,167.6194,167.2066,167.5801,801340.0
2022-04-21 11:55:00,170.5,170.54,169.9,169.93,1086269.0,167.5801,167.6194,166.9903,167.0198,1086269.0
2022-04-21 12:00:00,169.94,170.19,169.87,169.97,902402.0,167.0297,167.2754,166.9609,167.0591,902402.0
2022-04-21 12:05:00,169.97,170.34,169.91,170.06,695267.0,167.0591,167.4228,167.0002,167.1476,695267.0
2022-04-21 12:10:00,170.05,170.44,169.74,170.03,910221.0,167.1378,167.5211,166.8331,167.1181,910221.0
2022-04-21 12:15:00,170.02,170.29,169.9,170.28,492748.0,167.1083,167.3737,166.9903,167.3638,492748.0
2022-04-21 12:20:00,170.29,170.35,169.7,169.79,592953.0,167.3737,167.4326,166.7938,166.8822,592953.0
2022-04-21 12:25:00,169.78,170.0,169.72,169.74,444397.0,166.8724,167.0886,166.8134,166.8331,444397.0
2022-04-21 12:30:00,169.72,170.04,169.66,169.89,478074.0,166.8134,167.1279,166.7544,166.9805,478074.0
2022-04-21 12:35:00,169.88,170.1,169.77,169.89,546160.0,166.9707,167.1869,166.8626,166.9805,546160.0
2022-04-21 12:40:00,169.89,170.0,169.68,169.78,383656.0,166.9805,167.0886,166.7741,166.8724,383656.0
2022-04-21 12:45:00,169.77,170.05,169.6,169.67,582219.0,166.8626,167.1378,166.6955,166.7643,582219.0
2022-04-21 12:50:00,169.66,169.68,169.27,169.33,659361.0,166.7544,166.7741,166.3711,166.4301,659361.0
2022-04-21 12:55:00,169.33,169.59,169.25,169.33,473905.0,166.4301,166.6856,166.3515,166.4301,473905.0
2022-04-21 13:00:00,169.33,169.44,169.02,169.09,561826.0,166.4301,166.5382,166.1254,166.1942,561826.0
2022-04-21 13:05:00,169.1,169.11,168.66,168.67,604554.0,166.204,166.2139,165.7716,165.7814,604554.0
2022-04-21 13:10:00,168.69,168.93,168.6,168.79,640638.0,165.8011,166.0369,165.7126,165.8993,640638.0
2022-04-21 13:15:00,168.77,168.85,168.05,168.13,742033.0,165.8797,165.9583,165.172,165.2506,742033.0
2022-04-21 13:20:00,168.12,169.04,168.09,168.7,1076216.0,165.2408,166.1451,165.2113,165.8109,1076216.0
2022-04-21 13:25:00,168.7,169.02,168.55,168.97,736440.0,165.8109,166.1254,165.6635,166.0763,736440.0
2022-04-21 13:30:00,168.97,169.18,168.81,168.87,669021.0,166.0763,166.2827,165.919,165.978,669021.0
2022-04-21 13:35:00,168.87,168.88,168.33,168.52,556267.0,165.978,165.9878,165.4472,165.634,556267.0
2022-04-21 13:40:00,168.51,168.67,168.13,168.33,575029.0,165.6241,165.7814,165.2506,165.4472,575029.0
2022-04-21 13:45:00,168.33,168.66,168.17,168.35,488410.0,165.4472,165.7716,165.29,165.4669,488410.0
2022-04-21 13:50:00,168.36,168.42,168.09,168.15,386848.0,165.4767,165.5357,165.2113,165.2703,386848.0
2022-04-21 13:55:00,168.15,168.25,167.87,168.0,535260.0,165.2703,165.3686,164.9951,165.1229,535260.0
2022-04-21 14:00:00,167.98,167.98,167.51,167.56,745440.0,165.1032,165.1032,164.6413,164.6904,745440.0
2022-04-21 14:05:00,167.57,167.74,167.45,167.54,552638.0,164.7002,164.8673,164.5823,164.6708,552638.0
2022-04-21 14:10:00,167.54,167.63,167.2,167.25,577326.0,164.6708,164.7592,164.3366,164.3857,577326.0
2022-04-21 14:15:00,167.25,167.56,167.12,167.38,545551.0,164.3857,164.6904,164.2579,164.5135,545551.0
2022-04-21 14:20:00,167.36,167.64,167.15,167.19,588305.0,164.4938,164.769,164.2874,164.3267,588305.0
2022-04-21 14:25:00,167.18,167.52,167.18,167.41,480522.0,164.3169,164.6511,164.3169,164.543,480522.0
2022-04-21 14:30:00,167.39,167.78,167.26,167.59,591387.0,164.5233,164.9066,164.3955,164.7199,591387.0
2022-04-21 14:35:00,167.58,168.04,167.36,167.39,782133.0,164.7101,165.1622,164.4938,164.5233,782133.0
2022-04-21 14:40:00,167.39,167.44,166.7,166.72,849424.0,164.5233,164.5725,163.8451,163.8648,849424.0
2022-04-21 14:45:00,166.73,166.76,166.37,166.43,942209.0,163.8746,163.9041,163.5208,163.5798,942209.0
2022-04-21 14:50:00,166.42,166.61,166.3,166.31,642161.0,163.5699,163.7567,163.452,163.4618,642161.0
2022-04-21 14:55:00,166.31,166.38,166.05,166.33,960795.0,163.4618,163.5306,163.2063,163.4815,960795.0
2022-04-21 15:00:00,166.33,166.35,165.98,166.06,534505.0,163.4815,163.5011,163.1375,163.2161,534505.0
2022-04-21 15:05:00,166.07,166.26,165.98,166.02,733299.0,163.2259,163.4127,163.1375,163.1768,733299.0
2022-04-21 15:10:00,166.03,166.3,165.91,166.28,701202.0,163.1866,163.452,163.0687,163.4323,701202.0
2022-04-21 15:15:00,166.27,166.46,166.02,166.26,766797.0,163.4225,163.6092,163.1768,163.4127,766797.0
2022-04-21 15:20:00,166.25,166.55,166.12,166.54,688040.0,163.4028,163.6977,163.2751,163.6879,688040.0
2022-04-21 15:25:00,166.53,166.82,166.15,166.72,799277.0,163.6781,163.9631,163.3046,163.8648,799277.0
2022-04-21 15:30:00,166.7,166.72,166.21,166.24,851576.0,163.8451,163.8648,163.3635,163.393,851576.0
2022-04-21 15:35:00,166.24,166.45,166.0,166.3,841774.0,163.393,163.5994,163.1571,163.452,841774.0
2022-04-21 15:40:00,166.32,166.69,166.18,166.55,761662.0,163.4716,163.8353,163.334,163.6977,761662.0
2022-04-21 15:45:00,166.55,166.65,166.03,166.07,1116941.0,163.6977,163.796,163.1866,163.2259,1116941.0
2022-04-21 15:50:00,166.08,167.14,166.03,166.84,1756177.0,163.2358,164.2776,163.1866,163.9827,1756177.0
2022-04-21 15:55:00,166.83,166.99,166.32,166.35,2437699.0,163.9729,164.1302,163.4716,163.5011,2437699.0
2022-04-22 09:30:00,166.49,167.87,166.15,167.59,2041292.0,163.6387,164.9951,163.3046,164.7199,2041292.0
2022-04-22 09:35:00,167.6,167.69,166.55,166.67,1437459.0,164.7297,164.8182,163.6977,163.8157,1437459.0
2022-04-22 09:40:00,166.65,166.72,165.81,166.0,1226597.0,163.796,163.8648,162.9704,163.1571,1226597.0
2022-04-22 09:45:00,166.0,166.76,165.91,166.62,1193888.0,163.1571,163.9041,163.0687,163.7665,1193888.0
2022-04-22 09:50:00,166.63,167.05,166.42,166.76,1120505.0,163.7763,164.1891,163.5699,163.9041,1120505.0
2022-04-22 09:55:00,166.75,166.95,166.23,166.33,742829.0,163.8943,164.0909,163.3832,163.4815,742829.0
2022-04-22 10:00:00,166.34,167.05,166.13,166.19,1030735.0,163.4913,164.1891,163.2849,163.3439,1030735.0
2022-04-22 10:05:00,166.23,167.0,166.22,166.8,881377.0,163.3832,164.14,163.3734,163.9434,881377.0
2022-04-22 10:10:00,166.79,166.8,165.9,166.05,755820.0,163.9336,163.9434,163.0588,163.2063,755820.0
2022-04-22 10:15:00,166.04,166.12,165.67,165.82,815730.0,163.1964,163.2751,162.8328,162.9802,815730.0
2022-04-22 10:20:00,165.82,165.83,165.24,165.48,846519.0,162.9802,162.99,162.4101,162.646,846519.0
2022-04-22 10:25:00,165.48,165.67,165.35,165.48,654202.0,162.646,162.8328,162.5183,162.646,654202.0
2022-04-22 10:30:00,165.48,166.14,165.4,166.06,681755.0,162.646,163.2947,162.5674,163.2161,681755.0
2022-04-22 10:35:00,166.07,166.55,165.89,166.02,795772.0,163.2259,163.6977,163.049,163.1768,795772.0
2022-04-22 10:40:00,166.03,166.16,165.74,166.12,684102.0,163.1866,163.3144,162.9016,163.2751,684102.0
2022-04-22 10:45:00,166.12,166.5,165.94,166.05,840440.0,163.2751,163.6486,163.0982,163.2063,840440.0
2022-04-22 10:50:00,166.04,166.08,165.78,165.87,468933.0,163.1964,163.2358,162.9409,163.0294,468933.0
2022-04-22 10:55:00,165.88,166.3,165.8,165.93,597127.0,163.0392,163.452,162.9606,163.0883,597127.0
2022-04-22 11:00:00,165.93,166.27,165.57,165.72,570494.0,163.0883,163.4225,162.7345,162.8819,570494.0
2022-04-22 11:05:00,165.74,166.56,165.64,166.5,965622.0,162.9016,163.7075,162.8033,163.6486,965622.0
2022-04-22 11:10:00,166.52,166.54,166.11,166.36,518347.0,163.6682,163.6879,163.2652,163.511,518347.0
2022-04-22 11:15:00,166.35,166.5,165.96,166.16,489395.0,163.5011,163.6486,163.1178,163.3144,489395.0
2022-04-22 11:20:00,166.15,166.43,166.0,166.01,458927.0,163.3046,163.5798,163.1571,163.167,458927.0
2022-04-22 11:25:00,166.01,166.05,165.8,165.93,414772.0,163.167,163.2063,162.9606,163.0883,414772.0
2022-04-22 11:30:00,165.93,166.05,165.43,165.47,551920.0,163.0883,163.2063,162.5969,162.6362,551920.0
2022-04-22 11:35:00,165.48,165.58,165.07,165.1,564058.0,162.646,162.7443,162.2431,162.2725,564058.0
2022-04-22 11:40:00,165.1,165.13,164.81,164.85,755402.0,162.2725,162.302,161.9875,162.0268,755402.0
2022-04-22 11:45:00,164.85,164.96,164.78,164.79,523733.0,162.0268,162.1349,161.958,161.9678,523733.0
2022-04-22 11:50:00,164.79,164.85,164.51,164.66,594893.0,161.9678,162.0268,161.6926,161.8401,594893.0
2022-04-22 11:55:00,164.66,164.76,164.52,164.53,428680.0,161.8401,161.9384,161.7025,161.7123,428680.0
2022-04-22 12:00:00,164.52,164.62,164.37,164.57,550431.0,161.7025,161.8008,161.555,161.7516,550431.0
2022-04-22 12:05:00,164.56,164.69,164.3,164.33,595088.0,161.7418,161.8696,161.4862,161.5157,595088.0
2022-04-22 12:10:00,164.34,164.46,164.14,164.42,661178.0,161.5256,161.6435,161.329,161.6042,661178.0
2022-04-22 12:15:00,164.41,164.54,164.3,164.45,476799.0,161.5944,161.7221,161.4862,161.6337,476799.0
2022-04-22 12:20:00,164.45,164.63,164.38,164.57,538600.0,161.6337,161.8106,161.5649,161.7516,538600.0
2022-04-22 12:25:00,164.58,164.81,164.55,164.63,661657.0,161.7614,161.9875,161.732,161.8106,661657.0
2022-04-22 12:30:00,164.63,165.15,164.57,165.04,619400.0,161.8106,162.3217,161.7516,162.2136,619400.0
2022-04-22 12:35:00,165.05,165.34,164.95,165.05,697416.0,162.2234,162.5084,162.1251,162.2234,697416.0
2022-04-22 12:40:00,165.06,165.17,164.95,165.12,549070.0,162.2332,162.3413,162.1251,162.2922,549070.0
2022-04-22 12:45:00,165.12,165.28,164.98,165.1,353759.0,162.2922,162.4495,162.1546,162.2725,353759.0
2022-04-22 12:50:00,165.1,165.13,164.78,164.8,432933.0,162.2725,162.302,161.958,161.9777,432933.0
2022-04-22 12:55:00,164.8,164.99,164.66,164.71,505346.0,161.9777,162.1644,161.8401,161.8892,505346.0
2022-04-22 13:00:00,164.71,164.76,164.3,164.34,462509.0,161.8892,161.9384,161.4862,161.5256,462509.0
2022-04-22 13:05:00,164.35,164.63,164.28,164.37,652003.0,161.5354,161.8106,161.4666,161.555,652003.0
2022-04-22 13:10:00,164.37,164.66,164.33,164.53,353463.0,161.555,161.8401,161.5157,161.7123,353463.0
2022-04-22 13:15:00,164.53,164.72,164.47,164.59,344183.0,161.7123,161.899,161.6533,161.7713,344183.0
2022-04-22 13:20:00,164.57,164.59,164.07,164.15,504622.0,161.7516,161.7713,161.2602,161.3388,504622.0
2022-04-22 13:25:00,164.15,164.21,164.0,164.07,607352.0,161.3388,161.3978,161.1914,161.2602,607352.0
2022-04-22 13:30:00,164.07,164.2,164.02,164.02,399269.0,161.2602,161.388,161.211,161.211,399269.0
2022-04-22 13:35:00,164.01,164.1,163.92,163.94,566159.0,161.2012,161.2897,161.1127,161.1324,566159.0
2022-04-22 13:40:00,163.94,164.09,163.84,164.02,488797.0,161.1324,161.2798,161.0341,161.211,488797.0
2022-04-22 13:45:00,164.02,164.07,163.94,163.97,336560.0,161.211,161.2602,161.1324,161.1619,336560.0
2022-04-22 13:50:00,163.98,163.99,163.73,163.75,430621.0,161.1717,161.1815,160.926,160.9457,430621.0
2022-04-22 13:55:00,163.75,163.9,163.72,163.72,403028.0,160.9457,161.0931,160.9162,160.9162,403028.0
2022-04-22 14:00:00,163.72,163.78,163.34,163.34,563808.0,160.9162,160.9751,160.5427,160.5427,563808.0
2022-04-22 14:05:00,163.35,163.59,163.31,163.5,658363.0,160.5525,160.7884,160.5132,160.6999,658363.0
2022-04-22 14:10:00,163.5,163.6,163.41,163.5,402092.0,160.6999,160.7982,160.6115,160.6999,402092.0
2022-04-22 14:15:00,163.5,164.18,163.37,164.14,804295.0,160.6999,161.3683,160.5722,161.329,804295.0
2022-04-22 14:20:00,164.14,164.27,163.66,163.77,696476.0,161.329,161.4568,160.8572,160.9653,696476.0
2022-04-22 14:25:00,163.76,163.77,163.44,163.48,451345.0,160.9555,160.9653,160.641,160.6803,451345.0
2022-04-22 14:30:00,163.46,163.64,163.05,163.06,575537.0,160.6606,160.8375,160.2576,160.2675,575537.0
2022-04-22 14:35:00,163.06,163.12,162.9,163.05,619448.0,160.2675,160.3264,160.1102,160.2576,619448.0
2022-04-22 14:40:00,163.04,163.36,163.0,163.24,625458.0,160.2478,160.5623,160.2085,160.4444,625458.0
2022-04-22 14:45:00,163.24,163.33,163.02,163.13,463536.0,160.4444,160.5329,160.2282,160.3363,463536.0
2022-04-22 14:50:00,163.12,163.15,162.76,162.78,704073.0,160.3264,160.3559,159.9726,159.9923,704073.0
2022-04-22 14:55:00,162.78,162.97,162.56,162.97,741570.0,159.9923,160.179,159.776,160.179,741570.0
2022-04-22 15:00:00,162.96,163.0,162.56,162.7,624375.0,160.1692,160.2085,159.776,159.9136,624375.0
2022-04-22 15:05:00,162.7,162.99,162.63,162.69,712700.0,159.9136,160.1987,159.8448,159.9038,712700.0
2022-04-22 15:10:00,162.69,163.49,162.55,163.39,1038265.0,159.9038,160.6901,159.7662,160.5918,1038265.0
2022-04-22 15:15:00,163.4,163.69,163.13,163.45,1099124.0,160.6017,160.8867,160.3363,160.6508,1099124.0
2022-04-22 15:20:00,163.45,163.58,162.98,163.03,779764.0,160.6508,160.7786,160.1888,160.238,779764.0
2022-04-22 15:25:00,163.03,163.34,163.01,163.15,761297.0,160.238,160.5427,160.2183,160.3559,761297.0
2022-04-22 15:30:00,163.13,164.07,163.11,163.95,1224133.0,160.3363,161.2602,160.3166,161.1422,1224133.0
2022-04-22 15:35:00,163.96,164.16,163.47,163.62,954425.0,161.1521,161.3486,160.6705,160.8179,954425.0
2022-04-22 15:40:00,163.62,163.85,163.01,163.17,1166585.0,160.8179,161.0439,160.2183,160.3756,1166585.0
2022-04-22 15:45:00,163.17,163.19,162.51,162.53,1090705.0,160.3756,160.3953,159.7269,159.7466,1090705.0
2022-04-22 15:50:00,162.54,162.58,161.73,161.94,2664101.0,159.7564,159.7957,158.9603,159.1667,2664101.0
2022-04-22 15:55:00,161.95,162.06,161.5,161.83,4155971.0,159.1765,159.2846,158.7342,159.0585,4155971.0
2022-04-25 09:30:00,161.18,161.26,159.1,159.91,4339687.0,158.4197,158.4983,156.3753,157.1714,4339687.0
2022-04-25 09:35:00,159.91,160.87,159.16,159.28,2222496.0,157.1714,158.115,156.4343,156.5522,2222496.0
2022-04-25 09:40:00,159.27,160.11,159.14,159.29,1695469.0,156.5424,157.368,156.4146,156.562,1695469.0
2022-04-25 09:45:00,159.29,160.42,159.07,160.32,2047642.0,156.562,157.6727,156.3458,157.5744,2047642.0
2022-04-25 09:50:00,160.32,160.82,159.97,160.35,1604783.0,157.5744,158.0658,157.2304,157.6039,1604783.0
2022-04-25 09:55:00,160.35,160.74,159.34,159.36,1195324.0,157.6039,157.9872,156.6112,156.6308,1195324.0
2022-04-25 10:00:00,159.37,159.7,159.03,159.26,1170313.0,156.6407,156.965,156.3065,156.5326,1170313.0
2022-04-25 10:05:00,159.26,160.0,159.05,159.95,1122342.0,156.5326,157.2599,156.3262,157.2107,1122342.0
2022-04-25 10:10:00,159.95,160.26,159.31,159.53,1053640.0,157.2107,157.5154,156.5817,156.7979,1053640.0
2022-04-25 10:15:00,159.55,159.69,159.0,159.63,1217123.0,156.8176,156.9552,156.277,156.8962,1217123.0
2022-04-25 10:20:00,159.62,160.26,159.06,160.24,1151299.0,156.8864,157.5154,156.336,157.4958,1151299.0
2022-04-25 10:25:00,160.24,161.07,160.24,160.9,1267093.0,157.4958,158.3116,157.4958,158.1445,1267093.0
2022-04-25 10:30:00,160.91,161.68,160.89,161.56,1165847.0,158.1543,158.9111,158.1346,158.7932,1165847.0
2022-04-25 10:35:00,161.56,161.78,161.16,161.17,1120921.0,158.7932,159.0094,158.4,158.4098,1120921.0
2022-04-25 10:40:00,161.17,161.28,160.71,160.85,853941.0,158.4098,158.518,157.9577,158.0953,853941.0
2022-04-25 10:45:00,160.86,161.36,160.67,161.23,743510.0,158.1052,158.5966,157.9184,158.4688,743510.0
2022-04-25 10:50:00,161.23,161.25,160.25,160.31,724728.0,158.4688,158.4885,157.5056,157.5646,724728.0
2022-04-25 10:55:00,160.32,160.38,159.71,159.76,794155.0,157.5744,157.6334,156.9748,157.024,794155.0
2022-04-25 11:00:00,159.76,160.08,159.65,159.97,711123.0,157.024,157.3385,156.9159,157.2304,711123.0
2022-04-25 11:05:00,159.97,159.98,158.5,159.85,587313.0,157.2304,157.2402,155.7856,157.1125,587313.0
2022-04-25 11:10:00,159.85,160.33,159.66,159.8,656390.0,157.1125,157.5842,156.9257,157.0633,656390.0
2022-04-25 11:15:00,159.8,159.89,159.37,159.84,660214.0,157.0633,157.1518,156.6407,157.1026,660214.0
2022-04-25 11:20:00,159.84,160.31,159.83,160.17,613351.0,157.1026,157.5646,157.0928,157.427,613351.0
2022-04-25 11:25:00,160.17,160.63,159.49,159.62,685537.0,157.427,157.8791,156.7586,156.8864,685537.0
2022-04-25 11:30:00,159.63,159.73,159.29,159.59,705458.0,156.8962,156.9945,156.562,156.8569,705458.0
2022-04-25 11:35:00,159.59,160.12,159.24,159.4,829948.0,156.8569,157.3778,156.5129,156.6702,829948.0
2022-04-25 11:40:00,159.4,159.63,159.05,159.09,687502.0,156.6702,156.8962,156.3262,156.3655,687502.0
2022-04-25 11:45:00,159.09,159.13,158.5,158.54,1171691.0,156.3655,156.4048,155.7856,155.8249,1171691.0
2022-04-25 11:50:00,158.54,158.99,158.46,158.82,961119.0,155.8249,156.2672,155.7463,156.1001,961119.0
2022-04-25 11:55:00,158.82,159.13,158.59,158.88,733284.0,156.1001,156.4048,155.874,156.1591,733284.0
2022-04-25 12:00:00,158.87,159.08,158.6,159.05,675097.0,156.1492,156.3556,155.8839,156.3262,675097.0
2022-04-25 12:05:00,159.05,159.7,159.0,159.25,962635.0,156.3262,156.965,156.277,156.5227,962635.0
2022-04-25 12:10:00,159.26,159.59,159.0,159.38,716779.0,156.5326,156.8569,156.277,156.6505,716779.0
2022-04-25 12:15:00,159.38,159.95,159.35,159.54,668623.0,156.6505,157.2107,156.621,156.8078,668623.0
2022-04-25 12:20:00,159.54,159.98,159.46,159.97,546643.0,156.8078,157.2402,156.7291,157.2304,546643.0
2022-04-25 12:25:00,159.97,160.32,159.7,159.71,796753.0,157.2304,157.5744,156.965,156.9748,796753.0
2022-04-25 12:30:00,159.72,160.11,159.54,159.99,651829.0,156.9847,157.368,156.8078,157.2501,651829.0
2022-04-25 12:35:00,159.98,160.38,159.82,160.0,913442.0,157.2402,157.6334,157.083,157.2599,913442.0
2022-04-25 12:40:00,159.98,160.08,159.66,159.68,548000.0,157.2402,157.3385,156.9257,156.9454,548000.0
2022-04-25 12:45:00,159.69,160.47,159.65,160.43,675377.0,156.9552,157.7218,156.9159,157.6825,675377.0
2022-04-25 12:50:00,160.43,160.56,159.81,159.81,509754.0,157.6825,157.8103,157.0731,157.0731,509754.0
2022-04-25 12:55:00,159.81,159.86,159.54,159.69,499566.0,157.0731,157.1223,156.8078,156.9552,499566.0
2022-04-25 13:00:00,159.68,159.91,159.28,159.4,609823.0,156.9454,157.1714,156.5522,156.6702,609823.0
2022-04-25 13:05:00,159.42,159.91,159.27,159.91,524571.0,156.6898,157.1714,156.5424,157.1714,524571.0
2022-04-25 13:10:00,159.92,160.22,159.65,160.13,647807.0,157.1813,157.4761,156.9159,157.3877,647807.0
2022-04-25 13:15:00,160.14,160.39,160.04,160.26,460459.0,157.3975,157.6432,157.2992,157.5154,460459.0
2022-04-25 13:20:00,160.27,160.37,160.02,160.24,475470.0,157.5253,157.6235,157.2795,157.4958,475470.0
2022-04-25 13:25:00,160.26,160.45,159.78,160.12,500269.0,157.5154,157.7022,157.0436,157.3778,500269.0
2022-04-25 13:30:00,160.13,160.64,159.89,160.07,682710.0,157.3877,157.8889,157.1518,157.3287,682710.0
2022-04-25 13:35:00,160.08,160.19,159.87,159.97,509611.0,157.3385,157.4466,157.1321,157.2304,509611.0
2022-04-25 13:40:00,159.97,160.49,159.88,160.25,590902.0,157.2304,157.7415,157.1419,157.5056,590902.0
2022-04-25 13:45:00,160.27,160.34,159.9,160.06,526127.0,157.5253,157.5941,157.1616,157.3189,526127.0
2022-04-25 13:50:00,160.05,160.28,159.66,160.07,557301.0,157.309,157.5351,156.9257,157.3287,557301.0
2022-04-25 13:55:00,160.07,160.07,159.68,159.88,378808.0,157.3287,157.3287,156.9454,157.1419,378808.0
2022-04-25 14:00:00,159.86,159.97,159.41,159.43,615751.0,157.1223,157.2304,156.68,156.6996,615751.0
2022-04-25 14:05:00,159.42,160.26,159.41,160.18,667211.0,156.6898,157.5154,156.68,157.4368,667211.0
2022-04-25 14:10:00,160.2,160.35,159.74,160.03,535338.0,157.4565,157.6039,157.0043,157.2894,535338.0
2022-04-25 14:15:00,160.05,160.46,160.04,160.3,569437.0,157.309,157.712,157.2992,157.5547,569437.0
2022-04-25 14:20:00,160.29,161.09,160.15,160.89,888197.0,157.5449,158.3312,157.4073,158.1346,888197.0
2022-04-25 14:25:00,160.89,161.12,160.57,161.01,806875.0,158.1346,158.3607,157.8201,158.2526,806875.0
2022-04-25 14:30:00,161.02,161.13,160.8,160.99,560239.0,158.2624,158.3705,158.0462,158.2329,560239.0
2022-04-25 14:35:00,160.99,161.16,160.79,160.81,767190.0,158.2329,158.4,158.0364,158.056,767190.0
2022-04-25 14:40:00,160.81,161.14,160.7,160.9,704631.0,158.056,158.3804,157.9479,158.1445,704631.0
2022-04-25 14:45:00,160.91,161.86,160.8,161.69,1110149.0,158.1543,159.088,158.0462,158.9209,1110149.0
2022-04-25 14:50:00,161.68,161.94,161.49,161.89,824717.0,158.9111,159.1667,158.7244,159.1175,824717.0
2022-04-25 14:55:00,161.9,161.95,161.39,161.43,800705.0,159.1273,159.1765,158.6261,158.6654,800705.0
2022-04-25 15:00:00,161.42,161.53,160.59,160.73,834032.0,158.6556,158.7637,157.8398,157.9774,834032.0
2022-04-25 15:05:00,160.74,160.81,160.45,160.67,694268.0,157.9872,158.056,157.7022,157.9184,694268.0
2022-04-25 15:10:00,160.65,161.01,160.59,161.0,745082.0,157.8987,158.2526,157.8398,158.2428,745082.0
2022-04-25 15:15:00,160.99,161.36,160.95,161.34,665889.0,158.2329,158.5966,158.1936,158.5769,665889.0
2022-04-25 15:20:00,161.34,162.0,161.31,161.95,1004303.0,158.5769,159.2256,158.5474,159.1765,1004303.0
2022-04-25 15:25:00,161.96,162.31,161.61,162.21,1359768.0,159.1863,159.5303,158.8423,159.432,1359768.0
2022-04-25 15:30:00,162.19,162.38,162.04,162.24,1121766.0,159.4124,159.5991,159.2649,159.4615,1121766.0
2022-04-25 15:35:00,162.25,162.7,162.16,162.52,1089950.0,159.4713,159.9136,159.3829,159.7367,1089950.0
2022-04-25 15:40:00,162.52,162.84,162.08,162.65,1151447.0,159.7367,160.0512,159.3043,159.8645,1151447.0
2022-04-25 15:45:00,162.65,162.79,162.11,162.26,1041085.0,159.8645,160.0021,159.3337,159.4812,1041085.0
2022-04-25 15:50:00,162.25,162.97,162.21,162.87,1633180.0,159.4713,160.179,159.432,160.0807,1633180.0
2022-04-25 15:55:00,162.89,163.17,162.65,162.88,2924861.0,160.1004,160.3756,159.8645,160.0906,2924861.0
2022-04-26 09:30:00,162.18,162.34,160.96,161.07,2196263.0,159.4025,159.5598,158.2034,158.3116,2196263.0
2022-04-26 09:35:00,161.07,161.62,160.69,160.98,1587590.0,158.3116,158.8521,157.9381,158.2231,1587590.0
2022-04-26 09:40:00,160.99,161.23,160.6,160.69,1243996.0,158.2329,158.4688,157.8496,157.9381,1243996.0
2022-04-26 09:45:00,160.69,160.83,160.35,160.42,1133462.0,157.9381,158.0757,157.6039,157.6727,1133462.0
2022-04-26 09:50:00,160.4,160.68,160.14,160.17,1119259.0,157.653,157.9282,157.3975,157.427,1119259.0
2022-04-26 09:55:00,160.17,160.69,160.16,160.66,899520.0,157.427,157.9381,157.4171,157.9086,899520.0
2022-04-26 10:00:00,160.65,160.82,160.01,160.18,1217617.0,157.8987,158.0658,157.2697,157.4368,1217617.0
2022-04-26 10:05:00,160.18,160.75,160.08,160.32,1057528.0,157.4368,157.997,157.3385,157.5744,1057528.0
2022-04-26 10:10:00,160.31,160.42,159.61,159.62,1078246.0,157.5646,157.6727,156.8766,156.8864,1078246.0
2022-04-26 10:15:00,159.61,159.79,159.47,159.56,1085759.0,156.8766,157.0535,156.739,156.8274,1085759.0
2022-04-26 10:20:00,159.56,159.97,159.46,159.74,1245585.0,156.8274,157.2304,156.7291,157.0043,1245585.0
2022-04-26 10:25:00,159.74,159.89,159.28,159.58,1169177.0,157.0043,157.1518,156.5522,156.8471,1169177.0
2022-04-26 10:30:00,159.58,159.73,159.25,159.29,972155.0,156.8471,156.9945,156.5227,156.562,972155.0
2022-04-26 10:35:00,159.3,159.54,158.78,158.99,1139464.0,156.5719,156.8078,156.0608,156.2672,1139464.0
2022-04-26 10:40:00,159.0,159.33,158.81,158.97,834594.0,156.277,156.6014,156.0903,156.2475,834594.0
2022-04-26 10:45:00,158.97,159.53,158.86,159.18,918540.0,156.2475,156.7979,156.1394,156.4539,918540.0
2022-04-26 10:50:00,159.17,159.29,158.71,158.83,920234.0,156.4441,156.562,155.992,156.1099,920234.0
2022-04-26 10:55:00,158.82,159.09,158.71,158.71,689442.0,156.1001,156.3655,155.992,155.992,689442.0
2022-04-26 11:00:00,158.7,158.82,158.4,158.43,933202.0,155.9821,156.1001,155.6873,155.7168,933202.0
2022-04-26 11:05:00,158.43,158.72,158.28,158.63,921559.0,155.7168,156.0018,155.5693,155.9133,921559.0
2022-04-26 11:10:00,158.63,159.05,158.56,159.04,835755.0,155.9133,156.3262,155.8445,156.3163,835755.0
2022-04-26 11:15:00,159.05,159.12,158.76,158.77,684704.0,156.3262,156.395,156.0411,156.0509,684704.0
2022-04-26 11:20:00,158.78,159.4,158.69,159.25,900225.0,156.0608,156.6702,155.9723,156.5227,900225.0
2022-04-26 11:25:00,159.25,159.3,158.98,159.03,696663.0,156.5227,156.5719,156.2573,156.3065,696663.0
2022-04-26 11:30:00,159.03,159.36,158.82,158.91,860999.0,156.3065,156.6308,156.1001,156.1885,860999.0
2022-04-26 11:35:00,158.91,158.97,158.49,158.67,983293.0,156.1885,156.2475,155.7757,155.9527,983293.0
2022-04-26 11:40:00,158.67,158.8,158.33,158.72,769834.0,155.9527,156.0804,155.6185,156.0018,769834.0
2022-04-26 11:45:00,158.73,158.79,158.36,158.49,656153.0,156.0116,156.0706,155.648,155.7757,656153.0
2022-04-26 11:50:00,158.48,158.76,158.4,158.42,548649.0,155.7659,156.0411,155.6873,155.7069,548649.0
2022-04-26 11:55:00,158.43,158.43,158.07,158.19,797029.0,155.7168,155.7168,155.3629,155.4809,797029.0
2022-04-26 12:00:00,158.2,158.6,158.17,158.44,691816.0,155.4907,155.8839,155.4612,155.7266,691816.0
2022-04-26 12:05:00,158.44,158.88,158.34,158.81,604841.0,155.7266,156.1591,155.6283,156.0903,604841.0
2022-04-26 12:10:00,158.82,159.08,158.65,158.97,675742.0,156.1001,156.3556,155.933,156.2475,675742.0
2022-04-26 12:15:00,158.97,159.12,158.86,159.03,533225.0,156.2475,156.395,156.1394,156.3065,533225.0
2022-04-26 12:20:00,159.03,159.37,159.01,159.19,591025.0,156.3065,156.6407,156.2868,156.4638,591025.0
2022-04-26 12:25:00,159.19,159.65,159.16,159.45,727946.0,156.4638,156.9159,156.4343,156.7193,727946.0
2022-04-26 12:30:00,159.43,159.54,159.06,159.27,602301.0,156.6996,156.8078,156.336,156.5424,602301.0
2022-04-26 12:35:00,159.28,159.39,159.0,159.08,537026.0,156.5522,156.6603,156.277,156.3556,537026.0
2022-04-26 12:40:00,159.07,159.44,158.95,159.18,495809.0,156.3458,156.7095,156.2279,156.4539,495809.0
2022-04-26 12:45:00,159.18,159.22,158.94,159.0,481595.0,156.4539,156.4932,156.218,156.277,481595.0
2022-04-26 12:50:00,159.0,159.3,158.94,159.14,551438.0,156.277,156.5719,156.218,156.4146,551438.0
2022-04-26 12:55:00,159.13,159.92,159.01,159.63,758202.0,156.4048,157.1813,156.2868,156.8962,758202.0
2022-04-26 13:00:00,159.63,159.65,158.97,159.11,782303.0,156.8962,156.9159,156.2475,156.3851,782303.0
2022-04-26 13:05:00,159.13,159.16,158.85,158.91,447742.0,156.4048,156.4343,156.1296,156.1885,447742.0
2022-04-26 13:10:00,158.9,158.95,158.63,158.67,495398.0,156.1787,156.2279,155.9133,155.9527,495398.0
2022-04-26 13:15:00,158.66,158.75,158.56,158.64,484915.0,155.9428,156.0313,155.8445,155.9232,484915.0
2022-04-26 13:20:00,158.64,158.7,158.46,158.48,441667.0,155.9232,155.9821,155.7463,155.7659,441667.0
2022-04-26 13:25:00,158.49,158.57,158.33,158.47,438607.0,155.7757,155.8544,155.6185,155.7561,438607.0
2022-04-26 13:30:00,158.46,158.67,158.35,158.58,470365.0,155.7463,155.9527,155.6381,155.8642,470365.0
2022-04-26 13:35:00,158.58,158.77,158.41,158.65,457204.0,155.8642,156.0509,155.6971,155.933,457204.0
2022-04-26 13:40:00,158.65,159.14,158.61,158.99,706801.0,155.933,156.4146,155.8937,156.2672,706801.0
2022-04-26 13:45:00,159.0,159.06,158.59,158.9,545902.0,156.277,156.336,155.874,156.1787,545902.0
2022-04-26 13:50:00,158.91,158.95,158.54,158.56,404992.0,156.1885,156.2279,155.8249,155.8445,404992.0
2022-04-26 13:55:00,158.57,158.78,158.34,158.42,654047.0,155.8544,156.0608,155.6283,155.7069,654047.0
2022-04-26 14:00:00,158.41,158.5,158.17,158.39,565192.0,155.6971,155.7856,155.4612,155.6775,565192.0
2022-04-26 14:05:00,158.39,158.57,158.21,158.3,586682.0,155.6775,155.8544,155.5005,155.589,586682.0
2022-04-26 14:10:00,158.3,158.67,158.27,158.59,532020.0,155.589,155.9527,155.5595,155.874,532020.0
2022-04-26 14:15:00,158.58,158.82,158.25,158.36,757511.0,155.8642,156.1001,155.5399,155.648,757511.0
2022-04-26 14:20:00,158.36,158.88,158.3,158.72,623505.0,155.648,156.1591,155.589,156.0018,623505.0
2022-04-26 14:25:00,158.73,158.92,158.56,158.74,512322.0,156.0116,156.1984,155.8445,156.0215,512322.0
2022-04-26 14:30:00,158.73,158.82,158.45,158.76,632406.0,156.0116,156.1001,155.7364,156.0411,632406.0
2022-04-26 14:35:00,158.77,158.95,158.67,158.73,568560.0,156.0509,156.2279,155.9527,156.0116,568560.0
2022-04-26 14:40:00,158.74,158.78,158.31,158.33,651830.0,156.0215,156.0608,155.5988,155.6185,651830.0
2022-04-26 14:45:00,158.33,158.52,158.13,158.29,738949.0,155.6185,155.8052,155.4219,155.5792,738949.0
2022-04-26 14:50:00,158.28,158.73,158.26,158.61,540858.0,155.5693,156.0116,155.5497,155.8937,540858.0
2022-04-26 14:55:00,158.62,159.03,158.58,158.9,657424.0,155.9035,156.3065,155.8642,156.1787,657424.0
2022-04-26 15:00:00,158.91,159.14,158.57,158.61,1053862.0,156.1885,156.4146,155.8544,155.8937,1053862.0
2022-04-26 15:05:00,158.61,158.61,157.81,157.96,1178152.0,155.8937,155.8937,155.1074,155.2548,1178152.0
2022-04-26 15:10:00,157.96,158.03,157.36,157.45,1182346.0,155.2548,155.3236,154.6651,154.7536,1182346.0
2022-04-26 15:15:00,157.45,157.45,157.02,157.13,1280968.0,154.7536,154.7536,154.3309,154.439,1280968.0
2022-04-26 15:20:00,157.13,157.59,157.09,157.5,1069706.0,154.439,154.8912,154.3997,154.8027,1069706.0
2022-04-26 15:25:00,157.5,157.65,157.21,157.35,913417.0,154.8027,154.9501,154.5177,154.6553,913417.0
2022-04-26 15:30:00,157.34,157.55,157.03,157.13,1001903.0,154.6454,154.8518,154.3407,154.439,1001903.0
2022-04-26 15:35:00,157.14,157.61,156.93,157.61,1400595.0,154.4489,154.9108,154.2425,154.9108,1400595.0
2022-04-26 15:40:00,157.61,157.78,157.42,157.65,1471237.0,154.9108,155.0779,154.7241,154.9501,1471237.0
2022-04-26 15:45:00,157.66,157.79,157.1,157.47,1921945.0,154.96,155.0877,154.4095,154.7732,1921945.0
2022-04-26 15:50:00,157.48,157.9,156.86,156.91,2245800.0,154.783,155.1958,154.1737,154.2228,2245800.0
2022-04-26 15:55:00,156.9,157.28,156.72,156.72,3636637.0,154.213,154.5865,154.0361,154.0361,3636637.0
2022-04-27 09:30:00,155.94,158.12,155.46,157.67,3045649.0,153.2694,155.4121,152.7976,154.9698,3045649.0
2022-04-27 09:35:00,157.67,158.09,157.2,157.6,1648028.0,154.9698,155.3826,154.5078,154.901,1648028.0
2022-04-27 09:40:00,157.63,158.2,157.12,158.07,1236346.0,154.9305,155.4907,154.4292,155.3629,1236346.0
2022-04-27 09:45:00,158.06,158.75,157.74,158.52,1475894.0,155.3531,156.0313,155.0386,155.8052,1475894.0
2022-04-27 09:50:00,158.53,158.93,158.0,158.25,1043907.0,155.8151,156.2082,155.2941,155.5399,1043907.0
2022-04-27 09:55:00,158.24,158.31,157.84,158.09,859503.0,155.53,155.5988,155.1369,155.3826,859503.0
2022-04-27 10:00:00,158.1,158.39,157.39,157.48,1021163.0,155.3924,155.6775,154.6946,154.783,1021163.0
2022-04-27 10:05:00,157.48,157.63,157.01,157.16,868739.0,154.783,154.9305,154.3211,154.4685,868739.0
2022-04-27 10:10:00,157.14,157.22,156.25,156.3,1143726.0,154.4489,154.5275,153.5741,153.6232,1143726.0
2022-04-27 10:15:00,156.32,156.4,155.67,156.05,1035062.0,153.6429,153.7215,153.004,153.3775,1035062.0
2022-04-27 10:20:00,156.05,156.71,155.9,156.2,1120165.0,153.3775,154.0262,153.2301,153.525,1120165.0
2022-04-27 10:25:00,156.21,156.51,155.72,155.72,889506.0,153.5348,153.8297,153.0532,153.0532,889506.0
2022-04-27 10:30:00,155.71,155.88,155.38,155.76,1102020.0,153.0434,153.2104,152.719,153.0925,1102020.0
2022-04-27 10:35:00,155.76,156.84,155.55,156.67,1178660.0,153.0925,154.154,152.8861,153.9869,1178660.0
2022-04-27 10:40:00,156.68,156.98,156.42,156.78,794959.0,153.9967,154.2916,153.7412,154.095,794959.0
2022-04-27 10:45:00,156.76,157.65,156.67,157.61,912985.0,154.0754,154.9501,153.9869,154.9108,912985.0
2022-04-27 10:50:00,157.62,157.62,157.06,157.14,847026.0,154.9206,154.9206,154.3702,154.4489,847026.0
2022-04-27 10:55:00,157.13,157.49,156.99,157.35,1091141.0,154.439,154.7929,154.3014,154.6553,1091141.0
2022-04-27 11:00:00,157.37,158.21,157.33,157.85,913598.0,154.6749,155.5005,154.6356,155.1467,913598.0
2022-04-27 11:05:00,157.86,158.19,157.47,157.81,1177406.0,155.1565,155.4809,154.7732,155.1074,1177406.0
2022-04-27 11:10:00,157.81,158.28,157.52,157.9,932349.0,155.1074,155.5693,154.8224,155.1958,932349.0
2022-04-27 11:15:00,157.91,158.41,157.67,158.0,923725.0,155.2057,155.6971,154.9698,155.2941,923725.0
2022-04-27 11:20:00,157.99,158.19,157.5,157.91,702623.0,155.2843,155.4809,154.8027,155.2057,702623.0
2022-04-27 11:25:00,157.93,158.16,157.64,157.85,678924.0,155.2253,155.4514,154.9403,155.1467,678924.0
2022-04-27 11:30:00,157.87,158.57,157.87,158.56,900074.0,155.1664,155.8544,155.1664,155.8445,900074.0
2022-04-27 11:35:00,158.56,158.67,158.21,158.24,671917.0,155.8445,155.9527,155.5005,155.53,671917.0
2022-04-27 11:40:00,158.24,158.56,158.02,158.14,748141.0,155.53,155.8445,155.3138,155.4317,748141.0
2022-04-27 11:45:00,158.15,158.15,157.7,157.97,685842.0,155.4416,155.4416,154.9993,155.2646,685842.0
2022-04-27 11:50:00,157.99,158.07,157.42,157.55,642520.0,155.2843,155.3629,154.7241,154.8518,642520.0
2022-04-27 11:55:00,157.54,157.66,157.42,157.62,474801.0,154.842,154.96,154.7241,154.9206,474801.0
2022-04-27 12:00:00,157.64,157.8,157.0,157.69,802485.0,154.9403,155.0976,154.3113,154.9894,802485.0
2022-04-27 12:05:00,157.67,158.36,157.66,158.24,568675.0,154.9698,155.648,154.96,155.53,568675.0
2022-04-27 12:10:00,158.26,158.62,158.14,158.38,606918.0,155.5497,155.9035,155.4317,155.6676,606918.0
2022-04-27 12:15:00,158.38,158.6,158.18,158.31,359984.0,155.6676,155.8839,155.4711,155.5988,359984.0
2022-04-27 12:20:00,158.32,159.22,158.09,159.05,706049.0,155.6087,156.4932,155.3826,156.3262,706049.0
2022-04-27 12:25:00,159.06,159.72,158.95,159.51,1189170.0,156.336,156.9847,156.2279,156.7783,1189170.0
2022-04-27 12:30:00,159.51,159.67,159.36,159.53,568622.0,156.7783,156.9355,156.6308,156.7979,568622.0
2022-04-27 12:35:00,159.55,159.57,159.09,159.32,580150.0,156.8176,156.8372,156.3655,156.5915,580150.0
2022-04-27 12:40:00,159.32,159.79,159.19,159.57,576841.0,156.5915,157.0535,156.4638,156.8372,576841.0
2022-04-27 12:45:00,159.56,159.63,159.16,159.3,547153.0,156.8274,156.8962,156.4343,156.5719,547153.0
2022-04-27 12:50:00,159.31,159.43,158.91,159.0,556431.0,156.5817,156.6996,156.1885,156.277,556431.0
2022-04-27 12:55:00,158.99,159.08,158.8,159.04,444747.0,156.2672,156.3556,156.0804,156.3163,444747.0
2022-04-27 13:00:00,159.05,159.07,158.15,158.98,1087803.0,156.3262,156.3458,155.4416,156.2573,1087803.0
2022-04-27 13:05:00,159.0,159.11,158.53,158.64,481738.0,156.277,156.3851,155.8151,155.9232,481738.0
2022-04-27 13:10:00,158.66,158.74,158.17,158.4,474109.0,155.9428,156.0215,155.4612,155.6873,474109.0
2022-04-27 13:15:00,158.41,158.43,158.12,158.28,379664.0,155.6971,155.7168,155.4121,155.5693,379664.0
2022-04-27 13:20:00,158.27,158.56,158.2,158.34,408022.0,155.5595,155.8445,155.4907,155.6283,408022.0
2022-04-27 13:25:00,158.36,158.93,157.98,158.89,697720.0,155.648,156.2082,155.2745,156.1689,697720.0
2022-04-27 13:30:00,158.89,158.97,158.6,158.79,443020.0,156.1689,156.2475,155.8839,156.0706,443020.0
2022-04-27 13:35:00,158.82,159.03,158.42,158.52,553143.0,156.1001,156.3065,155.7069,155.8052,553143.0
2022-04-27 13:40:00,158.53,158.57,158.28,158.5,458419.0,155.8151,155.8544,155.5693,155.7856,458419.0
2022-04-27 13:45:00,158.5,158.88,158.36,158.73,496679.0,155.7856,156.1591,155.648,156.0116,496679.0
2022-04-27 13:50:00,158.74,158.99,158.66,158.84,370368.0,156.0215,156.2672,155.9428,156.1197,370368.0
2022-04-27 13:55:00,158.83,158.99,158.66,158.95,483283.0,156.1099,156.2672,155.9428,156.2279,483283.0
2022-04-27 14:00:00,158.95,159.0,158.5,158.5,397119.0,156.2279,156.277,155.7856,155.7856,397119.0
2022-04-27 14:05:00,158.5,158.59,158.25,158.38,511098.0,155.7856,155.874,155.5399,155.6676,511098.0
2022-04-27 14:10:00,158.37,158.66,158.17,158.51,488493.0,155.6578,155.9428,155.4612,155.7954,488493.0
2022-04-27 14:15:00,158.51,158.53,157.81,157.88,563667.0,155.7954,155.8151,155.1074,155.1762,563667.0
2022-04-27 14:20:00,157.88,158.08,157.67,157.67,557963.0,155.1762,155.3728,154.9698,154.9698,557963.0
2022-04-27 14:25:00,157.66,157.8,157.57,157.59,590424.0,154.96,155.0976,154.8715,154.8912,590424.0
2022-04-27 14:30:00,157.58,158.04,157.43,157.94,598366.0,154.8813,155.3334,154.7339,155.2352,598366.0
2022-04-27 14:35:00,157.94,158.04,157.24,157.88,547779.0,155.2352,155.3334,154.5471,155.1762,547779.0
2022-04-27 14:40:00,157.91,158.21,157.79,158.0,513827.0,155.2057,155.5005,155.0877,155.2941,513827.0
2022-04-27 14:45:00,158.0,158.18,157.48,157.71,523161.0,155.2941,155.4711,154.783,155.0091,523161.0
2022-04-27 14:50:00,157.71,157.77,157.17,157.28,477149.0,155.0091,155.0681,154.4783,154.5865,477149.0
2022-04-27 14:55:00,157.28,157.29,156.5,156.75,824343.0,154.5865,154.5963,153.8198,154.0655,824343.0
2022-04-27 15:00:00,156.76,156.98,156.31,156.55,805828.0,154.0754,154.2916,153.6331,153.869,805828.0
2022-04-27 15:05:00,156.56,156.85,156.27,156.5,705649.0,153.8788,154.1638,153.5938,153.8198,705649.0
2022-04-27 15:10:00,156.51,156.92,156.33,156.75,729410.0,153.8297,154.2326,153.6527,154.0655,729410.0
2022-04-27 15:15:00,156.75,156.96,156.34,156.65,755382.0,154.0655,154.2719,153.6626,153.9673,755382.0
2022-04-27 15:20:00,156.66,156.75,156.29,156.45,777962.0,153.9771,154.0655,153.6134,153.7707,777962.0
2022-04-27 15:25:00,156.44,156.87,156.43,156.74,743173.0,153.7608,154.1835,153.751,154.0557,743173.0
2022-04-27 15:30:00,156.73,156.98,156.58,156.74,1032906.0,154.0459,154.2916,153.8985,154.0557,1032906.0
2022-04-27 15:35:00,156.74,156.94,156.23,156.48,1152214.0,154.0557,154.2523,153.5544,153.8002,1152214.0
2022-04-27 15:40:00,156.48,157.39,156.47,157.15,1175956.0,153.8002,154.6946,153.7903,154.4587,1175956.0
2022-04-27 15:45:00,157.15,157.26,156.5,156.66,979434.0,154.4587,154.5668,153.8198,153.9771,979434.0
2022-04-27 15:50:00,156.65,156.69,156.17,156.52,1464962.0,153.9673,154.0066,153.4955,153.8395,1464962.0
2022-04-27 15:55:00,156.54,156.93,156.35,156.6,2829257.0,153.8591,154.2425,153.6724,153.9181,2829257.0
2022-04-28 09:30:00,159.16,161.11,159.15,160.27,3232197.0,156.4343,158.3509,156.4244,157.5253,3232197.0
2022-04-28 09:35:00,160.26,160.5,159.71,159.88,1882091.0,157.5154,157.7513,156.9748,157.1419,1882091.0
2022-04-28 09:40:00,159.87,160.65,159.26,159.41,1764943.0,157.1321,157.8987,156.5326,156.68,1764943.0
2022-04-28 09:45:00,159.42,160.16,159.37,159.52,1308159.0,156.6898,157.4171,156.6407,156.7881,1308159.0
2022-04-28 09:50:00,159.52,159.83,159.25,159.53,1292973.0,156.7881,157.0928,156.5227,156.7979,1292973.0
2022-04-28 09:55:00,159.53,159.76,159.22,159.71,1227857.0,156.7979,157.024,156.4932,156.9748,1227857.0
2022-04-28 10:00:00,159.72,159.84,158.93,159.32,1239249.0,156.9847,157.1026,156.2082,156.5915,1239249.0
2022-04-28 10:05:00,159.31,159.81,159.08,159.76,906605.0,156.5817,157.0731,156.3556,157.024,906605.0
2022-04-28 10:10:00,159.76,159.84,159.43,159.52,1746778.0,157.024,157.1026,156.6996,156.7881,1746778.0
2022-04-28 10:15:00,159.52,160.79,159.32,160.74,1630771.0,156.7881,158.0364,156.5915,157.9872,1630771.0
2022-04-28 10:20:00,160.74,161.33,160.35,160.38,1694819.0,157.9872,158.5671,157.6039,157.6334,1694819.0
2022-04-28 10:25:00,160.39,160.4,159.5,159.53,1336074.0,157.6432,157.653,156.7684,156.7979,1336074.0
2022-04-28 10:30:00,159.52,159.78,159.25,159.3,948445.0,156.7881,157.0436,156.5227,156.5719,948445.0
2022-04-28 10:35:00,159.3,159.57,159.13,159.43,869430.0,156.5719,156.8372,156.4048,156.6996,869430.0
2022-04-28 10:40:00,159.43,160.12,159.32,160.08,1189869.0,156.6996,157.3778,156.5915,157.3385,1189869.0
2022-04-28 10:45:00,160.08,160.33,159.67,159.92,953027.0,157.3385,157.5842,156.9355,157.1813,953027.0
2022-04-28 10:50:00,159.91,160.38,159.73,160.27,959361.0,157.1714,157.6334,156.9945,157.5253,959361.0
2022-04-28 10:55:00,160.27,160.82,160.16,160.72,909319.0,157.5253,158.0658,157.4171,157.9676,909319.0
2022-04-28 11:00:00,160.73,161.64,160.5,161.55,1445517.0,157.9774,158.8718,157.7513,158.7833,1445517.0
2022-04-28 11:05:00,161.55,161.85,161.38,161.65,1321917.0,158.7833,159.0782,158.6162,158.8816,1321917.0
2022-04-28 11:10:00,161.65,162.25,161.58,162.03,1500201.0,158.8816,159.4713,158.8128,159.2551,1500201.0
2022-04-28 11:15:00,162.03,162.51,162.02,162.37,1347287.0,159.2551,159.7269,159.2453,159.5893,1347287.0
2022-04-28 11:20:00,162.37,162.38,161.76,161.76,865288.0,159.5893,159.5991,158.9897,158.9897,865288.0
2022-04-28 11:25:00,161.78,162.01,161.34,161.42,886155.0,159.0094,159.2355,158.5769,158.6556,886155.0
2022-04-28 11:30:00,161.42,161.72,161.03,161.19,1071928.0,158.6556,158.9504,158.2722,158.4295,1071928.0
2022-04-28 11:35:00,161.18,161.25,160.47,160.53,974055.0,158.4197,158.4885,157.7218,157.7808,974055.0
2022-04-28 11:40:00,160.52,160.92,160.45,160.59,832060.0,157.771,158.1641,157.7022,157.8398,832060.0
2022-04-28 11:45:00,160.58,160.71,160.42,160.52,790422.0,157.8299,157.9577,157.6727,157.771,790422.0
2022-04-28 11:50:00,160.52,161.0,160.3,160.61,958896.0,157.771,158.2428,157.5547,157.8594,958896.0
2022-04-28 11:55:00,160.61,160.61,160.07,160.51,755494.0,157.8594,157.8594,157.3287,157.7611,755494.0
2022-04-28 12:00:00,160.5,161.25,160.47,161.09,1117634.0,157.7513,158.4885,157.7218,158.3312,1117634.0
2022-04-28 12:05:00,161.08,161.09,160.54,160.93,831624.0,158.3214,158.3312,157.7906,158.174,831624.0
2022-04-28 12:10:00,160.94,161.38,160.83,161.34,609688.0,158.1838,158.6162,158.0757,158.5769,609688.0
2022-04-28 12:15:00,161.34,161.77,161.28,161.72,791723.0,158.5769,158.9996,158.518,158.9504,791723.0
2022-04-28 12:20:00,161.71,162.19,161.61,161.91,791443.0,158.9406,159.4124,158.8423,159.1372,791443.0
2022-04-28 12:25:00,161.91,162.34,161.89,162.28,695233.0,159.1372,159.5598,159.1175,159.5008,695233.0
2022-04-28 12:30:00,162.29,162.4,162.13,162.34,553731.0,159.5107,159.6188,159.3534,159.5598,553731.0
2022-04-28 12:35:00,162.34,162.47,162.2,162.29,581884.0,159.5598,159.6876,159.4222,159.5107,581884.0
2022-04-28 12:40:00,162.28,162.58,162.26,162.56,648412.0,159.5008,159.7957,159.4812,159.776,648412.0
2022-04-28 12:45:00,162.56,163.27,162.53,162.77,1521354.0,159.776,160.4739,159.7466,159.9824,1521354.0
2022-04-28 12:50:00,162.78,162.95,162.5,162.76,771048.0,159.9923,160.1594,159.7171,159.9726,771048.0
2022-04-28 12:55:00,162.76,162.84,162.55,162.77,548102.0,159.9726,160.0512,159.7662,159.9824,548102.0
2022-04-28 13:00:00,162.77,162.98,162.49,162.94,750554.0,159.9824,160.1888,159.7072,160.1495,750554.0
2022-04-28 13:05:00,162.94,163.14,162.73,163.06,695424.0,160.1495,160.3461,159.9431,160.2675,695424.0
2022-04-28 13:10:00,163.07,163.58,163.06,163.51,1282500.0,160.2773,160.7786,160.2675,160.7098,1282500.0
2022-04-28 13:15:00,163.5,163.58,163.0,163.25,862299.0,160.6999,160.7786,160.2085,160.4542,862299.0
2022-04-28 13:20:00,163.24,163.29,162.95,163.13,550306.0,160.4444,160.4935,160.1594,160.3363,550306.0
2022-04-28 13:25:00,163.12,163.69,163.1,163.46,759281.0,160.3264,160.8867,160.3068,160.6606,759281.0
2022-04-28 13:30:00,163.47,163.7,163.21,163.49,753961.0,160.6705,160.8965,160.4149,160.6901,753961.0
2022-04-28 13:35:00,163.49,163.92,163.41,163.85,792420.0,160.6901,161.1127,160.6115,161.0439,792420.0
2022-04-28 13:40:00,163.85,163.92,163.37,163.67,796164.0,161.0439,161.1127,160.5722,160.867,796164.0
2022-04-28 13:45:00,163.67,163.99,163.48,163.98,704277.0,160.867,161.1815,160.6803,161.1717,704277.0
2022-04-28 13:50:00,163.98,163.99,163.5,163.59,858185.0,161.1717,161.1815,160.6999,160.7884,858185.0
2022-04-28 13:55:00,163.58,163.74,163.42,163.65,647858.0,160.7786,160.9358,160.6213,160.8474,647858.0
2022-04-28 14:00:00,163.65,163.75,163.48,163.71,724596.0,160.8474,160.9457,160.6803,160.9063,724596.0
2022-04-28 14:05:00,163.72,163.74,163.36,163.68,680768.0,160.9162,160.9358,160.5623,160.8769,680768.0
2022-04-28 14:10:00,163.68,163.81,163.28,163.34,737536.0,160.8769,161.0046,160.4837,160.5427,737536.0
2022-04-28 14:15:00,163.34,163.43,162.94,163.41,922128.0,160.5427,160.6311,160.1495,160.6115,922128.0
2022-04-28 14:20:00,163.41,163.46,163.02,163.31,873313.0,160.6115,160.6606,160.2282,160.5132,873313.0
2022-04-28 14:25:00,163.32,163.33,163.05,163.09,715166.0,160.523,160.5329,160.2576,160.297,715166.0
2022-04-28 14:30:00,163.1,163.21,162.88,163.11,709802.0,160.3068,160.4149,160.0906,160.3166,709802.0
2022-04-28 14:35:00,163.11,163.37,163.02,163.31,666392.0,160.3166,160.5722,160.2282,160.5132,666392.0
2022-04-28 14:40:00,163.32,163.58,163.25,163.56,714666.0,160.523,160.7786,160.4542,160.7589,714666.0
2022-04-28 14:45:00,163.56,163.68,163.47,163.67,715063.0,160.7589,160.8769,160.6705,160.867,715063.0
2022-04-28 14:50:00,163.67,163.9,163.41,163.44,764732.0,160.867,161.0931,160.6115,160.641,764732.0
2022-04-28 14:55:00,163.44,163.51,163.27,163.36,675269.0,160.641,160.7098,160.4739,160.5623,675269.0
2022-04-28 15:00:00,163.35,163.58,163.11,163.39,813616.0,160.5525,160.7786,160.3166,160.5918,813616.0
2022-04-28 15:05:00,163.39,163.88,163.38,163.75,1019539.0,160.5918,161.0734,160.582,160.9457,1019539.0
2022-04-28 15:10:00,163.75,163.75,163.37,163.67,978756.0,160.9457,160.9457,160.5722,160.867,978756.0
2022-04-28 15:15:00,163.66,163.97,163.51,163.93,839400.0,160.8572,161.1619,160.7098,161.1226,839400.0
2022-04-28 15:20:00,163.93,164.46,163.88,164.45,1416344.0,161.1226,161.6435,161.0734,161.6337,1416344.0
2022-04-28 15:25:00,164.45,164.52,163.89,163.92,1560692.0,161.6337,161.7025,161.0833,161.1127,1560692.0
2022-04-28 15:30:00,163.93,163.99,163.44,163.56,1263431.0,161.1226,161.1815,160.641,160.7589,1263431.0
2022-04-28 15:35:00,163.57,163.97,163.46,163.68,1436044.0,160.7687,161.1619,160.6606,160.8769,1436044.0
2022-04-28 15:40:00,163.67,163.96,163.38,163.58,1421809.0,160.867,161.1521,160.582,160.7786,1421809.0
2022-04-28 15:45:00,163.57,163.82,163.21,163.6,1575015.0,160.7687,161.0145,160.4149,160.7982,1575015.0
2022-04-28 15:50:00,163.6,163.63,163.01,163.29,2052673.0,160.7982,160.8277,160.2183,160.4935,2052673.0
2022-04-28 15:55:00,163.29,164.12,162.55,164.06,3756550.0,160.4935,161.3093,159.7662,161.2504,3756550.0
2022-04-29 09:30:00,161.86,164.17,160.79,163.67,4920952.0,159.088,161.3585,158.0364,160.867,4920952.0
2022-04-29 09:35:00,163.67,164.84,163.31,163.44,3486616.0,160.867,162.017,160.5132,160.641,3486616.0
2022-04-29 09:40:00,163.43,164.01,162.39,162.63,2561316.0,160.6311,161.2012,159.609,159.8448,2561316.0
2022-04-29 09:45:00,162.64,163.99,162.03,163.74,2147211.0,159.8547,161.1815,159.2551,160.9358,2147211.0
2022-04-29 09:50:00,163.74,164.32,163.16,164.24,2030269.0,160.9358,161.5059,160.3658,161.4273,2030269.0
2022-04-29 09:55:00,164.24,165.99,164.21,165.99,3236166.0,161.4273,163.1473,161.3978,163.1473,3236166.0
2022-04-29 10:00:00,165.99,166.2,165.01,165.03,2541541.0,163.1473,163.3537,162.1841,162.2037,2541541.0
2022-04-29 10:05:00,165.03,165.25,164.57,165.05,1578976.0,162.2037,162.42,161.7516,162.2234,1578976.0
2022-04-29 10:10:00,165.07,165.21,164.62,164.98,1517074.0,162.2431,162.3807,161.8008,162.1546,1517074.0
2022-04-29 10:15:00,164.99,165.54,163.56,163.79,1939399.0,162.1644,162.705,160.7589,160.985,1939399.0
2022-04-29 10:20:00,163.79,164.28,163.32,163.84,1508103.0,160.985,161.4666,160.523,161.0341,1508103.0
2022-04-29 10:25:00,163.87,163.99,162.83,163.12,1293055.0,161.0636,161.1815,160.0414,160.3264,1293055.0
2022-04-29 10:30:00,163.13,163.39,162.81,162.85,1011689.0,160.3363,160.5918,160.0218,160.0611,1011689.0
2022-04-29 10:35:00,162.85,163.14,162.47,163.03,1275421.0,160.0611,160.3461,159.6876,160.238,1275421.0
2022-04-29 10:40:00,163.03,163.39,162.87,163.07,1037489.0,160.238,160.5918,160.0807,160.2773,1037489.0
2022-04-29 10:45:00,163.07,163.26,162.71,162.71,1002598.0,160.2773,160.4641,159.9235,159.9235,1002598.0
2022-04-29 10:50:00,162.71,162.73,161.72,162.14,1713866.0,159.9235,159.9431,158.9504,159.3632,1713866.0
2022-04-29 10:55:00,162.14,162.45,161.99,162.35,1171361.0,159.3632,159.6679,159.2158,159.5696,1171361.0
2022-04-29 11:00:00,162.34,162.35,161.62,161.71,902019.0,159.5598,159.5696,158.8521,158.9406,902019.0
2022-04-29 11:05:00,161.7,162.28,161.62,161.63,876671.0,158.9308,159.5008,158.8521,158.862,876671.0
2022-04-29 11:10:00,161.63,161.68,161.15,161.5,916276.0,158.862,158.9111,158.3902,158.7342,916276.0
2022-04-29 11:15:00,161.49,161.5,161.18,161.36,663119.0,158.7244,158.7342,158.4197,158.5966,663119.0
2022-04-29 11:20:00,161.38,161.96,161.2,161.86,997760.0,158.6162,159.1863,158.4393,159.088,997760.0
2022-04-29 11:25:00,161.85,162.12,161.53,162.0,829178.0,159.0782,159.3436,158.7637,159.2256,829178.0
2022-04-29 11:30:00,162.0,162.58,161.83,162.29,1067195.0,159.2256,159.7957,159.0585,159.5107,1067195.0
2022-04-29 11:35:00,162.29,162.44,161.79,161.83,655919.0,159.5107,159.6581,159.0192,159.0585,655919.0
2022-04-29 11:40:00,161.84,162.31,161.77,162.22,617300.0,159.0684,159.5303,158.9996,159.4419,617300.0
2022-04-29 11:45:00,162.21,162.57,161.98,162.0,778435.0,159.432,159.7859,159.206,159.2256,778435.0
2022-04-29 11:50:00,162.02,162.15,161.64,162.0,661006.0,159.2453,159.3731,158.8718,159.2256,661006.0
2022-04-29 11:55:00,162.01,162.14,161.48,161.54,607769.0,159.2355,159.3632,158.7145,158.7735,607769.0
2022-04-29 12:00:00,161.53,161.64,160.53,160.57,1127858.0,158.7637,158.8718,157.7808,157.8201,1127858.0
2022-04-29 12:05:00,160.58,160.88,160.51,160.74,807674.0,157.8299,158.1248,157.7611,157.9872,807674.0
2022-04-29 12:10:00,160.73,160.93,160.65,160.73,547931.0,157.9774,158.174,157.8987,157.9774,547931.0
2022-04-29 12:15:00,160.73,160.78,160.31,160.54,797644.0,157.9774,158.0265,157.5646,157.7906,797644.0
2022-04-29 12:20:00,160.54,160.76,160.41,160.74,678449.0,157.7906,158.0069,157.6629,157.9872,678449.0
2022-04-29 12:25:00,160.73,160.89,160.31,160.39,657347.0,157.9774,158.1346,157.5646,157.6432,657347.0
2022-04-29 12:30:00,160.39,160.54,160.21,160.42,643955.0,157.6432,157.7906,157.4663,157.6727,643955.0
2022-04-29 12:35:00,160.41,160.51,160.22,160.34,631936.0,157.6629,157.7611,157.4761,157.5941,631936.0
2022-04-29 12:40:00,160.34,160.44,159.88,159.94,807980.0,157.5941,157.6923,157.1419,157.2009,807980.0
2022-04-29 12:45:00,159.94,160.5,159.94,160.16,883976.0,157.2009,157.7513,157.2009,157.4171,883976.0
2022-04-29 12:50:00,160.18,160.2,159.8,159.82,627241.0,157.4368,157.4565,157.0633,157.083,627241.0
2022-04-29 12:55:00,159.83,160.09,159.81,160.07,560476.0,157.0928,157.3483,157.0731,157.3287,560476.0
2022-04-29 13:00:00,160.06,160.72,160.04,160.3,779705.0,157.3189,157.9676,157.2992,157.5547,779705.0
2022-04-29 13:05:00,160.3,160.34,159.59,159.83,1051195.0,157.5547,157.5941,156.8569,157.0928,1051195.0
2022-04-29 13:10:00,159.84,160.0,159.72,159.99,542791.0,157.1026,157.2599,156.9847,157.2501,542791.0
2022-04-29 13:15:00,159.99,160.3,159.97,160.16,724046.0,157.2501,157.5547,157.2304,157.4171,724046.0
2022-04-29 13:20:00,160.16,160.32,159.98,160.31,479493.0,157.4171,157.5744,157.2402,157.5646,479493.0
2022-04-29 13:25:00,160.31,160.68,160.02,160.1,735294.0,157.5646,157.9282,157.2795,157.3582,735294.0
2022-04-29 13:30:00,160.11,160.47,160.1,160.3,514428.0,157.368,157.7218,157.3582,157.5547,514428.0
2022-04-29 13:35:00,160.3,160.73,160.24,160.28,650307.0,157.5547,157.9774,157.4958,157.5351,650307.0
2022-04-29 13:40:00,160.28,160.29,159.91,159.91,655655.0,157.5351,157.5449,157.1714,157.1714,655655.0
2022-04-29 13:45:00,159.92,159.99,159.68,159.85,557589.0,157.1813,157.2501,156.9454,157.1125,557589.0
2022-04-29 13:50:00,159.84,160.06,159.78,160.02,549847.0,157.1026,157.3189,157.0436,157.2795,549847.0
2022-04-29 13:55:00,160.03,160.1,159.91,160.01,472154.0,157.2894,157.3582,157.1714,157.2697,472154.0
2022-04-29 14:00:00,160.0,160.1,159.72,159.92,623439.0,157.2599,157.3582,156.9847,157.1813,623439.0
2022-04-29 14:05:00,159.93,159.99,159.61,159.74,736988.0,157.1911,157.2501,156.8766,157.0043,736988.0
2022-04-29 14:10:00,159.74,160.03,159.6,160.01,687827.0,157.0043,157.2894,156.8667,157.2697,687827.0
2022-04-29 14:15:00,160.0,160.39,159.95,160.06,886162.0,157.2599,157.6432,157.2107,157.3189,886162.0
2022-04-29 14:20:00,160.06,160.08,159.7,159.83,573361.0,157.3189,157.3385,156.965,157.0928,573361.0
2022-04-29 14:25:00,159.83,160.1,159.78,159.97,581331.0,157.0928,157.3582,157.0436,157.2304,581331.0
2022-04-29 14:30:00,159.96,160.17,159.85,159.95,556521.0,157.2206,157.427,157.1125,157.2107,556521.0
2022-04-29 14:35:00,159.96,160.03,159.68,159.72,605509.0,157.2206,157.2894,156.9454,156.9847,605509.0
2022-04-29 14:40:00,159.72,159.88,159.71,159.84,528741.0,156.9847,157.1419,156.9748,157.1026,528741.0
2022-04-29 14:45:00,159.85,159.87,159.47,159.54,924789.0,157.1125,157.1321,156.739,156.8078,924789.0
2022-04-29 14:50:00,159.55,159.64,159.43,159.47,824524.0,156.8176,156.906,156.6996,156.739,824524.0
2022-04-29 14:55:00,159.47,159.95,159.28,159.78,1120348.0,156.739,157.2107,156.5522,157.0436,1120348.0
2022-04-29 15:00:00,159.78,159.78,159.47,159.55,941267.0,157.0436,157.0436,156.739,156.8176,941267.0
2022-04-29 15:05:00,159.54,159.58,159.22,159.36,941384.0,156.8078,156.8471,156.4932,156.6308,941384.0
2022-04-29 15:10:00,159.36,159.49,158.92,158.97,1185709.0,156.6308,156.7586,156.1984,156.2475,1185709.0
2022-04-29 15:15:00,158.98,159.59,158.91,159.49,1287581.0,156.2573,156.8569,156.1885,156.7586,1287581.0
2022-04-29 15:20:00,159.5,159.56,159.14,159.37,989829.0,156.7684,156.8274,156.4146,156.6407,989829.0
2022-04-29 15:25:00,159.36,159.48,158.71,158.75,1173926.0,156.6308,156.7488,155.992,156.0313,1173926.0
2022-04-29 15:30:00,158.74,159.23,158.71,158.97,1268355.0,156.0215,156.5031,155.992,156.2475,1268355.0
2022-04-29 15:35:00,158.97,158.98,158.55,158.7,1764402.0,156.2475,156.2573,155.8347,155.9821,1764402.0
2022-04-29 15:40:00,158.69,159.06,158.51,158.55,1367725.0,155.9723,156.336,155.7954,155.8347,1367725.0
2022-04-29 15:45:00,158.54,158.64,157.82,157.93,2429743.0,155.8249,155.9232,155.1172,155.2253,2429743.0
2022-04-29 15:50:00,157.92,157.92,157.29,157.53,3372140.0,155.2155,155.2155,154.5963,154.8322,3372140.0
2022-04-29 15:55:00,157.52,157.94,157.25,157.66,4890702.0,154.8224,155.2352,154.557,154.96,4890702.0
2022-05-02 09:30:00,156.79,158.04,156.63,156.76,3046707.0,154.1049,155.3334,153.9476,154.0754,3046707.0
2022-05-02 09:35:00,156.76,156.89,155.66,155.84,2550205.0,154.0754,154.2031,152.9942,153.1711,2550205.0
2022-05-02 09:40:00,155.86,157.76,155.31,157.48,2768261.0,153.1908,155.0582,152.6502,154.783,2768261.0
2022-05-02 09:45:00,157.47,157.82,156.67,156.92,1774781.0,154.7732,155.1172,153.9869,154.2326,1774781.0
2022-05-02 09:50:00,156.9,157.02,156.3,156.93,1698737.0,154.213,154.3309,153.6232,154.2425,1698737.0
2022-05-02 09:55:00,156.9,157.7,156.51,156.79,1495378.0,154.213,154.9993,153.8297,154.1049,1495378.0
2022-05-02 10:00:00,156.79,157.14,156.28,156.74,1574608.0,154.1049,154.4489,153.6036,154.0557,1574608.0
2022-05-02 10:05:00,156.73,156.83,155.62,155.65,1645747.0,154.0459,154.1442,152.9549,152.9844,1645747.0
2022-05-02 10:10:00,155.65,156.07,154.93,155.18,2085771.0,152.9844,153.3972,152.2767,152.5224,2085771.0
2022-05-02 10:15:00,155.19,155.23,154.68,154.95,2462140.0,152.5323,152.5716,152.031,152.2964,2462140.0
2022-05-02 10:20:00,154.93,155.29,154.59,155.05,1939084.0,152.2767,152.6305,151.9425,152.3947,1939084.0
2022-05-02 10:25:00,155.05,156.58,154.77,156.39,2060392.0,152.3947,153.8985,152.1194,153.7117,2060392.0
2022-05-02 10:30:00,156.4,157.71,156.37,156.83,2134579.0,153.7215,155.0091,153.692,154.1442,2134579.0
2022-05-02 10:35:00,156.84,157.1,156.6,157.01,1122944.0,154.154,154.4095,153.9181,154.3211,1122944.0
2022-05-02 10:40:00,157.02,157.42,156.37,156.53,1277341.0,154.3309,154.7241,153.692,153.8493,1277341.0
2022-05-02 10:45:00,156.53,156.66,156.25,156.36,792827.0,153.8493,153.9771,153.5741,153.6822,792827.0
2022-05-02 10:50:00,156.37,156.79,156.02,156.55,1210123.0,153.692,154.1049,153.348,153.869,1210123.0
2022-05-02 10:55:00,156.53,157.09,156.19,156.29,1206456.0,153.8493,154.3997,153.5151,153.6134,1206456.0
2022-05-02 11:00:00,156.29,156.34,155.65,155.69,991585.0,153.6134,153.6626,152.9844,153.0237,991585.0
2022-05-02 11:05:00,155.68,156.36,155.62,156.06,1058970.0,153.0139,153.6822,152.9549,153.3874,1058970.0
2022-05-02 11:10:00,156.06,156.58,155.86,156.56,874659.0,153.3874,153.8985,153.1908,153.8788,874659.0
2022-05-02 11:15:00,156.55,156.58,155.57,155.73,1089133.0,153.869,153.8985,152.9057,153.063,1089133.0
2022-05-02 11:20:00,155.73,156.08,155.56,156.02,786402.0,153.063,153.407,152.8959,153.348,786402.0
2022-05-02 11:25:00,156.02,156.27,155.6,155.86,941164.0,153.348,153.5938,152.9352,153.1908,941164.0
2022-05-02 11:30:00,155.87,155.91,155.49,155.72,1081752.0,153.2006,153.2399,152.8271,153.0532,1081752.0
2022-05-02 11:35:00,155.71,156.04,155.5,155.62,962228.0,153.0434,153.3677,152.8369,152.9549,962228.0
2022-05-02 11:40:00,155.61,155.83,155.04,155.14,1592781.0,152.9451,153.1613,152.3848,152.4831,1592781.0
2022-05-02 11:45:00,155.15,155.41,155.01,155.31,996543.0,152.4929,152.7485,152.3553,152.6502,996543.0
2022-05-02 11:50:00,155.31,155.7,155.23,155.6,935244.0,152.6502,153.0335,152.5716,152.9352,935244.0
2022-05-02 11:55:00,155.59,155.98,155.48,155.84,823972.0,152.9254,153.3087,152.8173,153.1711,823972.0
2022-05-02 12:00:00,155.84,156.11,154.92,155.14,1061488.0,153.1711,153.4365,152.2669,152.4831,1061488.0
2022-05-02 12:05:00,155.15,155.44,155.02,155.41,662212.0,152.4929,152.778,152.3652,152.7485,662212.0
2022-05-02 12:10:00,155.39,155.74,155.35,155.55,711302.0,152.7288,153.0728,152.6895,152.8861,711302.0
2022-05-02 12:15:00,155.54,156.09,155.45,156.07,905510.0,152.8763,153.4168,152.7878,153.3972,905510.0
2022-05-02 12:20:00,156.08,156.6,156.05,156.17,1093623.0,153.407,153.9181,153.3775,153.4955,1093623.0
2022-05-02 12:25:00,156.19,156.32,155.87,156.18,570304.0,153.5151,153.6429,153.2006,153.5053,570304.0
2022-05-02 12:30:00,156.19,156.24,155.85,156.18,516939.0,153.5151,153.5643,153.181,153.5053,516939.0
2022-05-02 12:35:00,156.19,156.37,155.55,155.6,713796.0,153.5151,153.692,152.8861,152.9352,713796.0
2022-05-02 12:40:00,155.61,155.75,155.34,155.42,718181.0,152.9451,153.0827,152.6797,152.7583,718181.0
2022-05-02 12:45:00,155.44,155.64,155.31,155.46,698581.0,152.778,152.9745,152.6502,152.7976,698581.0
2022-05-02 12:50:00,155.46,155.59,155.03,155.08,823602.0,152.7976,152.9254,152.375,152.4241,823602.0
2022-05-02 12:55:00,155.08,155.37,154.83,155.09,1129531.0,152.4241,152.7092,152.1784,152.434,1129531.0
2022-05-02 13:00:00,155.1,155.16,154.66,154.72,1168523.0,152.4438,152.5028,152.0113,152.0703,1168523.0
2022-05-02 13:05:00,154.73,155.34,154.6,155.03,1059061.0,152.0801,152.6797,151.9524,152.375,1059061.0
2022-05-02 13:10:00,155.02,155.34,154.88,155.2,523590.0,152.3652,152.6797,152.2276,152.5421,523590.0
2022-05-02 13:15:00,155.2,155.23,154.91,155.07,435050.0,152.5421,152.5716,152.2571,152.4143,435050.0
2022-05-02 13:20:00,155.07,155.11,154.74,154.78,533801.0,152.4143,152.4536,152.09,152.1293,533801.0
2022-05-02 13:25:00,154.79,155.05,154.25,154.44,1020971.0,152.1391,152.3947,151.6084,151.7951,1020971.0
2022-05-02 13:30:00,154.43,154.81,154.26,154.32,698705.0,151.7853,152.1588,151.6182,151.6772,698705.0
2022-05-02 13:35:00,154.31,154.62,154.14,154.2,768957.0,151.6673,151.972,151.5002,151.5592,768957.0
2022-05-02 13:40:00,154.19,154.47,154.11,154.12,660711.0,151.5494,151.8246,151.4708,151.4806,660711.0
2022-05-02 13:45:00,154.11,154.21,153.89,153.89,1043134.0,151.4708,151.569,151.2545,151.2545,1043134.0
2022-05-02 13:50:00,153.89,154.09,153.71,153.72,818600.0,151.2545,151.4511,151.0776,151.0874,818600.0
2022-05-02 13:55:00,153.72,154.1,153.7,154.06,804056.0,151.0874,151.4609,151.0678,151.4216,804056.0
2022-05-02 14:00:00,154.06,154.54,153.9,154.53,754258.0,151.4216,151.8934,151.2643,151.8836,754258.0
2022-05-02 14:05:00,154.53,154.74,154.11,154.16,798985.0,151.8836,152.09,151.4708,151.5199,798985.0
2022-05-02 14:10:00,154.15,154.26,153.63,153.72,701437.0,151.5101,151.6182,150.999,151.0874,701437.0
2022-05-02 14:15:00,153.71,153.8,153.54,153.65,683327.0,151.0776,151.1661,150.9105,151.0186,683327.0
2022-05-02 14:20:00,153.64,154.02,153.61,153.85,722345.0,151.0088,151.3823,150.9793,151.2152,722345.0
2022-05-02 14:25:00,153.84,153.96,153.69,153.82,626040.0,151.2054,151.3233,151.0579,151.1857,626040.0
2022-05-02 14:30:00,153.81,154.2,153.73,153.97,996621.0,151.1759,151.5592,151.0973,151.3331,996621.0
2022-05-02 14:35:00,153.96,153.98,153.63,153.71,698957.0,151.3233,151.343,150.999,151.0776,698957.0
2022-05-02 14:40:00,153.7,153.86,153.27,153.49,844403.0,151.0678,151.225,150.6451,150.8614,844403.0
2022-05-02 14:45:00,153.5,154.17,153.5,154.02,1009517.0,150.8712,151.5297,150.8712,151.3823,1009517.0
2022-05-02 14:50:00,154.0,154.43,153.71,154.14,938304.0,151.3626,151.7853,151.0776,151.5002,938304.0
2022-05-02 14:55:00,154.13,154.25,153.64,153.86,787695.0,151.4904,151.6084,151.0088,151.225,787695.0
2022-05-02 15:00:00,153.84,154.57,153.78,154.34,1185383.0,151.2054,151.9229,151.1464,151.6968,1185383.0
2022-05-02 15:05:00,154.36,155.02,154.12,154.79,1351926.0,151.7165,152.3652,151.4806,152.1391,1351926.0
2022-05-02 15:10:00,154.8,155.7,154.77,155.67,1747100.0,152.1489,153.0335,152.1194,153.004,1747100.0
2022-05-02 15:15:00,155.67,156.03,155.41,155.8,1520405.0,153.004,153.3579,152.7485,153.1318,1520405.0
2022-05-02 15:20:00,155.8,156.68,155.78,156.62,1520278.0,153.1318,153.9967,153.1122,153.9378,1520278.0
2022-05-02 15:25:00,156.6,157.0,156.36,156.53,1469830.0,153.9181,154.3113,153.6822,153.8493,1469830.0
2022-05-02 15:30:00,156.53,157.39,156.52,157.36,1512233.0,153.8493,154.6946,153.8395,154.6651,1512233.0
2022-05-02 15:35:00,157.36,157.53,156.7,156.92,1486909.0,154.6651,154.8322,154.0164,154.2326,1486909.0
2022-05-02 15:40:00,156.94,157.43,156.62,156.66,1516632.0,154.2523,154.7339,153.9378,153.9771,1516632.0
2022-05-02 15:45:00,156.65,157.4,156.54,157.33,1575615.0,153.9673,154.7044,153.8591,154.6356,1575615.0
2022-05-02 15:50:00,157.33,157.95,157.31,157.8,2851913.0,154.6356,155.245,154.6159,155.0976,2851913.0
2022-05-02 15:55:00,157.81,158.23,157.63,157.96,4330466.0,155.1074,155.5202,154.9305,155.2548,4330466.0
2022-05-03 09:30:00,158.14,158.15,157.01,157.06,2319782.0,155.4317,155.4416,154.3211,154.3702,2319782.0
2022-05-03 09:35:00,157.06,157.33,156.32,156.83,1611898.0,154.3702,154.6356,153.6429,154.1442,1611898.0
2022-05-03 09:40:00,156.86,157.35,156.84,156.93,1394693.0,154.1737,154.6553,154.154,154.2425,1394693.0
2022-05-03 09:45:00,156.92,157.31,156.41,157.05,1300057.0,154.2326,154.6159,153.7314,154.3604,1300057.0
2022-05-03 09:50:00,157.06,157.61,156.74,157.56,1394782.0,154.3702,154.9108,154.0557,154.8617,1394782.0
2022-05-03 09:55:00,157.57,158.2,157.18,158.11,1210941.0,154.8715,155.4907,154.4882,155.4022,1210941.0
2022-05-03 10:00:00,158.15,158.64,158.11,158.32,1314159.0,155.4416,155.9232,155.4022,155.6087,1314159.0
2022-05-03 10:05:00,158.35,158.41,157.42,157.56,1329313.0,155.6381,155.6971,154.7241,154.8617,1329313.0
2022-05-03 10:10:00,157.57,157.89,157.3,157.68,1027755.0,154.8715,155.186,154.6061,154.9796,1027755.0
2022-05-03 10:15:00,157.7,157.74,157.1,157.59,878048.0,154.9993,155.0386,154.4095,154.8912,878048.0
2022-05-03 10:20:00,157.59,157.7,157.25,157.52,707208.0,154.8912,154.9993,154.557,154.8224,707208.0
2022-05-03 10:25:00,157.52,157.99,157.31,157.85,927739.0,154.8224,155.2843,154.6159,155.1467,927739.0
2022-05-03 10:30:00,157.86,158.38,157.43,158.28,1020901.0,155.1565,155.6676,154.7339,155.5693,1020901.0
2022-05-03 10:35:00,158.29,158.42,157.65,157.8,774777.0,155.5792,155.7069,154.9501,155.0976,774777.0
2022-05-03 10:40:00,157.8,157.84,157.28,157.3,669258.0,155.0976,155.1369,154.5865,154.6061,669258.0
2022-05-03 10:45:00,157.3,157.43,157.01,157.3,734720.0,154.6061,154.7339,154.3211,154.6061,734720.0
2022-05-03 10:50:00,157.28,157.75,157.14,157.54,741715.0,154.5865,155.0484,154.4489,154.842,741715.0
2022-05-03 10:55:00,157.53,157.76,157.33,157.59,687911.0,154.8322,155.0582,154.6356,154.8912,687911.0
2022-05-03 11:00:00,157.58,158.28,157.3,158.28,933268.0,154.8813,155.5693,154.6061,155.5693,933268.0
2022-05-03 11:05:00,158.27,159.43,158.08,159.17,1548186.0,155.5595,156.6996,155.3728,156.4441,1548186.0
2022-05-03 11:10:00,159.15,159.2,158.68,159.14,1120236.0,156.4244,156.4736,155.9625,156.4146,1120236.0
2022-05-03 11:15:00,159.15,159.36,158.58,158.92,950420.0,156.4244,156.6308,155.8642,156.1984,950420.0
2022-05-03 11:20:00,158.92,159.37,158.88,159.31,758125.0,156.1984,156.6407,156.1591,156.5817,758125.0
2022-05-03 11:25:00,159.31,159.49,158.9,159.35,991471.0,156.5817,156.7586,156.1787,156.621,991471.0
2022-05-03 11:30:00,159.35,159.65,158.96,159.37,903390.0,156.621,156.9159,156.2377,156.6407,903390.0
2022-05-03 11:35:00,159.4,159.42,158.59,158.74,830539.0,156.6702,156.6898,155.874,156.0215,830539.0
2022-05-03 11:40:00,158.74,159.17,158.73,158.89,670046.0,156.0215,156.4441,156.0116,156.1689,670046.0
2022-05-03 11:45:00,158.9,159.01,158.59,158.9,548643.0,156.1787,156.2868,155.874,156.1787,548643.0
2022-05-03 11:50:00,158.9,159.77,158.73,159.5,1236682.0,156.1787,157.0338,156.0116,156.7684,1236682.0
2022-05-03 11:55:00,159.5,159.85,159.15,159.34,1176428.0,156.7684,157.1125,156.4244,156.6112,1176428.0
2022-05-03 12:00:00,159.34,159.88,159.17,159.73,1069374.0,156.6112,157.1419,156.4441,156.9945,1069374.0
2022-05-03 12:05:00,159.72,159.72,158.58,158.84,1068747.0,156.9847,156.9847,155.8642,156.1197,1068747.0
2022-05-03 12:10:00,158.84,159.3,158.71,159.21,718552.0,156.1197,156.5719,155.992,156.4834,718552.0
2022-05-03 12:15:00,159.21,159.4,158.97,159.26,582613.0,156.4834,156.6702,156.2475,156.5326,582613.0
2022-05-03 12:20:00,159.25,159.5,159.23,159.39,578729.0,156.5227,156.7684,156.5031,156.6603,578729.0
2022-05-03 12:25:00,159.39,159.64,159.1,159.14,745813.0,156.6603,156.906,156.3753,156.4146,745813.0
2022-05-03 12:30:00,159.13,159.46,158.88,159.22,609487.0,156.4048,156.7291,156.1591,156.4932,609487.0
2022-05-03 12:35:00,159.23,159.62,159.07,159.37,537958.0,156.5031,156.8864,156.3458,156.6407,537958.0
2022-05-03 12:40:00,159.35,159.59,159.24,159.32,570665.0,156.621,156.8569,156.5129,156.5915,570665.0
2022-05-03 12:45:00,159.32,159.54,159.06,159.12,586667.0,156.5915,156.8078,156.336,156.395,586667.0
2022-05-03 12:50:00,159.13,159.26,158.98,159.04,354841.0,156.4048,156.5326,156.2573,156.3163,354841.0
2022-05-03 12:55:00,159.03,159.35,158.73,159.34,524503.0,156.3065,156.621,156.0116,156.6112,524503.0
2022-05-03 13:00:00,159.35,159.69,159.2,159.31,677634.0,156.621,156.9552,156.4736,156.5817,677634.0
2022-05-03 13:05:00,159.31,159.54,159.11,159.46,493551.0,156.5817,156.8078,156.3851,156.7291,493551.0
2022-05-03 13:10:00,159.45,160.04,159.35,159.95,886612.0,156.7193,157.2992,156.621,157.2107,886612.0
2022-05-03 13:15:00,159.96,160.19,159.95,159.98,767489.0,157.2206,157.4466,157.2107,157.2402,767489.0
2022-05-03 13:20:00,159.99,160.32,159.67,159.8,843862.0,157.2501,157.5744,156.9355,157.0633,843862.0
2022-05-03 13:25:00,159.79,160.02,159.65,159.9,710806.0,157.0535,157.2795,156.9159,157.1616,710806.0
2022-05-03 13:30:00,159.9,160.12,159.76,160.03,555660.0,157.1616,157.3778,157.024,157.2894,555660.0
2022-05-03 13:35:00,160.02,160.39,159.97,160.35,576585.0,157.2795,157.6432,157.2304,157.6039,576585.0
2022-05-03 13:40:00,160.35,160.51,160.09,160.47,631189.0,157.6039,157.7611,157.3483,157.7218,631189.0
2022-05-03 13:45:00,160.48,160.71,160.18,160.29,678448.0,157.7317,157.9577,157.4368,157.5449,678448.0
2022-05-03 13:50:00,160.28,160.33,159.85,159.97,509698.0,157.5351,157.5842,157.1125,157.2304,509698.0
2022-05-03 13:55:00,159.98,160.06,159.75,159.92,494410.0,157.2402,157.3189,157.0142,157.1813,494410.0
2022-05-03 14:00:00,159.93,159.98,159.46,159.7,797818.0,157.1911,157.2402,156.7291,156.965,797818.0
2022-05-03 14:05:00,159.7,159.71,159.41,159.57,569734.0,156.965,156.9748,156.68,156.8372,569734.0
2022-05-03 14:10:00,159.56,159.67,159.28,159.39,635287.0,156.8274,156.9355,156.5522,156.6603,635287.0
2022-05-03 14:15:00,159.39,159.4,158.99,159.11,596831.0,156.6603,156.6702,156.2672,156.3851,596831.0
2022-05-03 14:20:00,159.12,159.3,158.87,159.25,666402.0,156.395,156.5719,156.1492,156.5227,666402.0
2022-05-03 14:25:00,159.25,159.28,158.88,158.95,605202.0,156.5227,156.5522,156.1591,156.2279,605202.0
2022-05-03 14:30:00,158.94,159.31,158.91,159.2,605698.0,156.218,156.5817,156.1885,156.4736,605698.0
2022-05-03 14:35:00,159.21,159.52,158.64,158.7,1051634.0,156.4834,156.7881,155.9232,155.9821,1051634.0
2022-05-03 14:40:00,158.71,159.09,158.22,158.95,1206680.0,155.992,156.3655,155.5104,156.2279,1206680.0
2022-05-03 14:45:00,158.95,159.09,158.38,158.89,899707.0,156.2279,156.3655,155.6676,156.1689,899707.0
2022-05-03 14:50:00,158.89,159.38,158.77,159.08,762433.0,156.1689,156.6505,156.0509,156.3556,762433.0
2022-05-03 14:55:00,159.08,159.74,158.91,159.64,787307.0,156.3556,157.0043,156.1885,156.906,787307.0
2022-05-03 15:00:00,159.64,159.73,159.36,159.43,617995.0,156.906,156.9945,156.6308,156.6996,617995.0
2022-05-03 15:05:00,159.44,159.92,159.37,159.66,688986.0,156.7095,157.1813,156.6407,156.9257,688986.0
2022-05-03 15:10:00,159.66,159.88,159.54,159.64,656501.0,156.9257,157.1419,156.8078,156.906,656501.0
2022-05-03 15:15:00,159.64,159.79,159.21,159.33,814494.0,156.906,157.0535,156.4834,156.6014,814494.0
2022-05-03 15:20:00,159.32,159.73,158.89,159.23,892528.0,156.5915,156.9945,156.1689,156.5031,892528.0
2022-05-03 15:25:00,159.24,159.45,159.02,159.31,755975.0,156.5129,156.7193,156.2967,156.5817,755975.0
2022-05-03 15:30:00,159.29,159.66,159.07,159.55,994987.0,156.562,156.9257,156.3458,156.8176,994987.0
2022-05-03 15:35:00,159.55,159.61,158.85,159.01,977825.0,156.8176,156.8766,156.1296,156.2868,977825.0
2022-05-03 15:40:00,159.03,159.03,158.54,158.91,1054135.0,156.3065,156.3065,155.8249,156.1885,1054135.0
2022-05-03 15:45:00,158.92,159.3,158.71,158.9,1097477.0,156.1984,156.5719,155.992,156.1787,1097477.0
2022-05-03 15:50:00,158.89,159.48,158.56,159.33,1324758.0,156.1689,156.7488,155.8445,156.6014,1324758.0
2022-05-03 15:55:00,159.32,159.66,159.13,159.49,2389891.0,156.5915,156.9257,156.4048,156.7586,2389891.0
2022-05-04 09:30:00,159.67,160.35,159.47,160.07,2230727.0,156.9355,157.6039,156.739,157.3287,2230727.0
2022-05-04 09:35:00,160.09,160.61,159.71,160.06,1744208.0,157.3483,157.8594,156.9748,157.3189,1744208.0
2022-05-04 09:40:00,160.05,160.78,159.96,160.59,1534556.0,157.309,158.0265,157.2206,157.8398,1534556.0
2022-05-04 09:45:00,160.59,161.09,160.26,160.98,1653930.0,157.8398,158.3312,157.5154,158.2231,1653930.0
2022-05-04 09:50:00,160.99,161.32,160.68,160.68,1624809.0,158.2329,158.5573,157.9282,157.9282,1624809.0
2022-05-04 09:55:00,160.69,161.06,160.36,160.43,1485738.0,157.9381,158.3017,157.6137,157.6825,1485738.0
2022-05-04 10:00:00,160.44,160.62,160.11,160.47,1336834.0,157.6923,157.8693,157.368,157.7218,1336834.0
2022-05-04 10:05:00,160.45,160.56,160.08,160.3,1301490.0,157.7022,157.8103,157.3385,157.5547,1301490.0
2022-05-04 10:10:00,160.29,160.82,160.14,160.26,1095798.0,157.5449,158.0658,157.3975,157.5154,1095798.0
2022-05-04 10:15:00,160.25,160.27,159.83,160.03,1274713.0,157.5056,157.5253,157.0928,157.2894,1274713.0
2022-05-04 10:20:00,160.02,160.19,159.82,160.0,902589.0,157.2795,157.4466,157.083,157.2599,902589.0
2022-05-04 10:25:00,159.99,160.13,159.7,160.0,854846.0,157.2501,157.3877,156.965,157.2599,854846.0
2022-05-04 10:30:00,159.99,160.07,159.48,159.59,890208.0,157.2501,157.3287,156.7488,156.8569,890208.0
2022-05-04 10:35:00,159.6,160.02,159.58,159.97,792167.0,156.8667,157.2795,156.8471,157.2304,792167.0
2022-05-04 10:40:00,159.97,160.48,159.86,160.17,918062.0,157.2304,157.7317,157.1223,157.427,918062.0
2022-05-04 10:45:00,160.18,160.54,160.08,160.12,640741.0,157.4368,157.7906,157.3385,157.3778,640741.0
2022-05-04 10:50:00,160.12,160.16,159.82,160.0,634918.0,157.3778,157.4171,157.083,157.2599,634918.0
2022-05-04 10:55:00,160.0,160.28,159.94,160.19,639131.0,157.2599,157.5351,157.2009,157.4466,639131.0
2022-05-04 11:00:00,160.2,160.2,159.66,159.85,621003.0,157.4565,157.4565,156.9257,157.1125,621003.0
2022-05-04 11:05:00,159.86,160.03,159.72,159.98,609363.0,157.1223,157.2894,156.9847,157.2402,609363.0
2022-05-04 11:10:00,159.98,160.01,159.42,159.53,720323.0,157.2402,157.2697,156.6898,156.7979,720323.0
2022-05-04 11:15:00,159.54,159.73,159.38,159.66,694633.0,156.8078,156.9945,156.6505,156.9257,694633.0
2022-05-04 11:20:00,159.66,159.82,159.51,159.57,474529.0,156.9257,157.083,156.7783,156.8372,474529.0
2022-05-04 11:25:00,159.57,159.69,159.37,159.54,513406.0,156.8372,156.9552,156.6407,156.8078,513406.0
2022-05-04 11:30:00,159.54,159.71,159.26,159.7,495386.0,156.8078,156.9748,156.5326,156.965,495386.0
2022-05-04 11:35:00,159.7,160.05,159.62,159.97,774420.0,156.965,157.309,156.8864,157.2304,774420.0
2022-05-04 11:40:00,159.96,160.16,159.89,159.9,654962.0,157.2206,157.4171,157.1518,157.1616,654962.0
2022-05-04 11:45:00,159.9,160.62,159.87,160.53,779111.0,157.1616,157.8693,157.1321,157.7808,779111.0
2022-05-04 11:50:00,160.53,160.93,160.4,160.93,652504.0,157.7808,158.174,157.653,158.174,652504.0
2022-05-04 11:55:00,160.94,161.05,160.62,160.78,743557.0,158.1838,158.2919,157.8693,158.0265,743557.0
2022-05-04 12:00:00,160.77,160.84,160.51,160.53,392235.0,158.0167,158.0855,157.7611,157.7808,392235.0
2022-05-04 12:05:00,160.52,160.75,160.48,160.66,468780.0,157.771,157.997,157.7317,157.9086,468780.0
2022-05-04 12:10:00,160.64,160.66,160.38,160.52,510731.0,157.8889,157.9086,157.6334,157.771,510731.0
2022-05-04 12:15:00,160.52,160.96,160.31,160.87,536460.0,157.771,158.2034,157.5646,158.115,536460.0
2022-05-04 12:20:00,160.86,161.53,160.86,161.35,765080.0,158.1052,158.7637,158.1052,158.5868,765080.0
2022-05-04 12:25:00,161.35,161.57,161.27,161.45,649539.0,158.5868,158.803,158.5081,158.685,649539.0
2022-05-04 12:30:00,161.45,161.56,161.21,161.26,619768.0,158.685,158.7932,158.4492,158.4983,619768.0
2022-05-04 12:35:00,161.25,161.66,161.22,161.62,522088.0,158.4885,158.8915,158.459,158.8521,522088.0
2022-05-04 12:40:00,161.62,161.68,161.31,161.53,501754.0,158.8521,158.9111,158.5474,158.7637,501754.0
2022-05-04 12:45:00,161.53,161.58,161.26,161.37,472538.0,158.7637,158.8128,158.4983,158.6064,472538.0
2022-05-04 12:50:00,161.38,161.73,161.3,161.73,501225.0,158.6162,158.9603,158.5376,158.9603,501225.0
2022-05-04 12:55:00,161.73,161.94,161.47,161.91,750018.0,158.9603,159.1667,158.7047,159.1372,750018.0
2022-05-04 13:00:00,161.92,162.16,161.8,162.02,883752.0,159.147,159.3829,159.0291,159.2453,883752.0
2022-05-04 13:05:00,162.04,162.08,161.72,161.85,760647.0,159.2649,159.3043,158.9504,159.0782,760647.0
2022-05-04 13:10:00,161.85,161.96,161.55,161.87,631116.0,159.0782,159.1863,158.7833,159.0979,631116.0
2022-05-04 13:15:00,161.88,162.08,161.83,161.94,576500.0,159.1077,159.3043,159.0585,159.1667,576500.0
2022-05-04 13:20:00,161.95,162.18,161.81,162.17,557155.0,159.1765,159.4025,159.0389,159.3927,557155.0
2022-05-04 13:25:00,162.17,162.21,161.82,161.87,533425.0,159.3927,159.432,159.0487,159.0979,533425.0
2022-05-04 13:30:00,161.87,162.34,161.77,162.34,523238.0,159.0979,159.5598,158.9996,159.5598,523238.0
2022-05-04 13:35:00,162.34,162.53,162.24,162.39,842536.0,159.5598,159.7466,159.4615,159.609,842536.0
2022-05-04 13:40:00,162.39,162.56,162.21,162.55,602481.0,159.609,159.776,159.432,159.7662,602481.0
2022-05-04 13:45:00,162.56,162.66,162.23,162.24,685654.0,159.776,159.8743,159.4517,159.4615,685654.0
2022-05-04 13:50:00,162.24,162.45,162.21,162.26,352258.0,159.4615,159.6679,159.432,159.4812,352258.0
2022-05-04 13:55:00,162.25,162.92,162.18,162.6,927107.0,159.4713,160.1299,159.4025,159.8154,927107.0
2022-05-04 14:00:00,162.58,163.72,161.7,162.91,1952928.0,159.7957,160.9162,158.9308,160.12,1952928.0
2022-05-04 14:05:00,162.86,163.31,161.36,162.21,1593448.0,160.0709,160.5132,158.5966,159.432,1593448.0
2022-05-04 14:10:00,162.22,162.7,161.84,162.2,1079484.0,159.4419,159.9136,159.0684,159.4222,1079484.0
2022-05-04 14:15:00,162.2,162.3,161.44,161.73,899178.0,159.4222,159.5205,158.6752,158.9603,899178.0
2022-05-04 14:20:00,161.71,162.09,161.13,161.8,1326453.0,158.9406,159.3141,158.3705,159.0291,1326453.0
2022-05-04 14:25:00,161.83,162.58,161.56,162.27,1152425.0,159.0585,159.7957,158.7932,159.491,1152425.0
2022-05-04 14:30:00,162.27,162.46,159.95,160.01,2034349.0,159.491,159.6778,157.2107,157.2697,2034349.0
2022-05-04 14:35:00,160.04,161.48,159.66,160.99,1853928.0,157.2992,158.7145,156.9257,158.2329,1853928.0
2022-05-04 14:40:00,160.97,162.54,160.5,162.05,2191980.0,158.2133,159.7564,157.7513,159.2748,2191980.0
2022-05-04 14:45:00,161.97,163.53,161.97,162.88,2058285.0,159.1961,160.7294,159.1961,160.0906,2058285.0
2022-05-04 14:50:00,162.87,163.96,162.57,163.9,1613774.0,160.0807,161.1521,159.7859,161.0931,1613774.0
2022-05-04 14:55:00,163.91,164.1,163.41,163.84,1622627.0,161.1029,161.2897,160.6115,161.0341,1622627.0
2022-05-04 15:00:00,163.85,164.17,163.29,163.87,1539362.0,161.0439,161.3585,160.4935,161.0636,1539362.0
2022-05-04 15:05:00,163.87,164.08,163.45,163.95,1414290.0,161.0636,161.27,160.6508,161.1422,1414290.0
2022-05-04 15:10:00,163.96,164.49,163.95,164.38,1490925.0,161.1521,161.673,161.1422,161.5649,1490925.0
2022-05-04 15:15:00,164.38,164.99,164.07,164.34,2041927.0,161.5649,162.1644,161.2602,161.5256,2041927.0
2022-05-04 15:20:00,164.31,164.89,164.16,164.67,1464378.0,161.4961,162.0661,161.3486,161.8499,1464378.0
2022-05-04 15:25:00,164.67,165.01,164.63,164.95,1401080.0,161.8499,162.1841,161.8106,162.1251,1401080.0
2022-05-04 15:30:00,164.97,165.49,164.89,165.37,1679338.0,162.1448,162.6559,162.0661,162.5379,1679338.0
2022-05-04 15:35:00,165.37,165.86,165.08,165.68,1614159.0,162.5379,163.0195,162.2529,162.8426,1614159.0
2022-05-04 15:40:00,165.7,166.05,165.33,165.7,2049676.0,162.8623,163.2063,162.4986,162.8623,2049676.0
2022-05-04 15:45:00,165.7,166.09,165.42,166.06,1860707.0,162.8623,163.2456,162.5871,163.2161,1860707.0
2022-05-04 15:50:00,166.09,166.48,165.93,165.99,2621056.0,163.2456,163.6289,163.0883,163.1473,2621056.0
2022-05-04 15:55:00,165.97,166.37,165.65,166.14,3749783.0,163.1276,163.5208,162.8131,163.2947,3749783.0
2022-05-05 09:30:00,163.81,164.08,163.16,163.49,2920810.0,161.0046,161.27,160.3658,160.6901,2920810.0
2022-05-05 09:35:00,163.49,163.68,162.98,163.02,1646356.0,160.6901,160.8769,160.1888,160.2282,1646356.0
2022-05-05 09:40:00,163.01,163.44,162.03,162.58,1703829.0,160.2183,160.641,159.2551,159.7957,1703829.0
2022-05-05 09:45:00,162.57,162.78,161.92,162.05,1465467.0,159.7859,159.9923,159.147,159.2748,1465467.0
2022-05-05 09:50:00,162.07,162.35,161.63,161.67,1502198.0,159.2944,159.5696,158.862,158.9013,1502198.0
2022-05-05 09:55:00,161.69,161.83,161.24,161.64,1294747.0,158.9209,159.0585,158.4786,158.8718,1294747.0
2022-05-05 10:00:00,161.64,161.78,161.29,161.3,981625.0,158.8718,159.0094,158.5278,158.5376,981625.0
2022-05-05 10:05:00,161.3,161.55,160.62,161.52,1472132.0,158.5376,158.7833,157.8693,158.7539,1472132.0
2022-05-05 10:10:00,161.51,161.6,160.94,161.09,1464939.0,158.744,158.8325,158.1838,158.3312,1464939.0
2022-05-05 10:15:00,161.07,161.15,160.68,161.03,1113913.0,158.3116,158.3902,157.9282,158.2722,1113913.0
2022-05-05 10:20:00,161.02,161.07,160.01,160.33,1378110.0,158.2624,158.3116,157.2697,157.5842,1378110.0
2022-05-05 10:25:00,160.33,160.68,160.17,160.17,879730.0,157.5842,157.9282,157.427,157.427,879730.0
2022-05-05 10:30:00,160.16,160.36,159.6,159.69,1270479.0,157.4171,157.6137,156.8667,156.9552,1270479.0
2022-05-05 10:35:00,159.7,160.08,159.34,159.38,1343710.0,156.965,157.3385,156.6112,156.6505,1343710.0
2022-05-05 10:40:00,159.37,160.17,159.3,160.07,1457242.0,156.6407,157.427,156.5719,157.3287,1457242.0
2022-05-05 10:45:00,160.07,160.16,159.36,159.41,1175058.0,157.3287,157.4171,156.6308,156.68,1175058.0
2022-05-05 10:50:00,159.4,159.78,159.2,159.58,1119631.0,156.6702,157.0436,156.4736,156.8471,1119631.0
2022-05-05 10:55:00,159.57,160.25,159.53,160.19,1264689.0,156.8372,157.5056,156.7979,157.4466,1264689.0
2022-05-05 11:00:00,160.19,160.35,159.66,159.77,1167008.0,157.4466,157.6039,156.9257,157.0338,1167008.0
2022-05-05 11:05:00,159.77,159.92,159.01,159.26,1233986.0,157.0338,157.1813,156.2868,156.5326,1233986.0
2022-05-05 11:10:00,159.26,159.48,158.87,159.25,1283739.0,156.5326,156.7488,156.1492,156.5227,1283739.0
2022-05-05 11:15:00,159.23,159.61,159.02,159.24,1132985.0,156.5031,156.8766,156.2967,156.5129,1132985.0
2022-05-05 11:20:00,159.24,159.27,158.83,158.87,1007247.0,156.5129,156.5424,156.1099,156.1492,1007247.0
2022-05-05 11:25:00,158.88,159.34,158.85,159.32,894926.0,156.1591,156.6112,156.1296,156.5915,894926.0
2022-05-05 11:30:00,159.32,159.63,158.96,159.33,1158674.0,156.5915,156.8962,156.2377,156.6014,1158674.0
2022-05-05 11:35:00,159.34,160.1,159.31,159.76,1133733.0,156.6112,157.3582,156.5817,157.024,1133733.0
2022-05-05 11:40:00,159.76,159.98,159.37,159.39,748229.0,157.024,157.2402,156.6407,156.6603,748229.0
2022-05-05 11:45:00,159.4,159.4,158.87,159.1,1068557.0,156.6702,156.6702,156.1492,156.3753,1068557.0
2022-05-05 11:50:00,159.11,159.15,157.86,157.91,1697046.0,156.3851,156.4244,155.1565,155.2057,1697046.0
2022-05-05 11:55:00,157.89,158.17,157.71,157.73,1711262.0,155.186,155.4612,155.0091,155.0288,1711262.0
2022-05-05 12:00:00,157.73,157.93,157.27,157.83,1933595.0,155.0288,155.2253,154.5766,155.127,1933595.0
2022-05-05 12:05:00,157.82,158.25,157.76,158.14,1353367.0,155.1172,155.5399,155.0582,155.4317,1353367.0
2022-05-05 12:10:00,158.14,158.52,157.85,158.11,1093312.0,155.4317,155.8052,155.1467,155.4022,1093312.0
2022-05-05 12:15:00,158.1,158.34,157.78,158.24,934185.0,155.3924,155.6283,155.0779,155.53,934185.0
2022-05-05 12:20:00,158.25,158.49,157.79,157.85,1286780.0,155.5399,155.7757,155.0877,155.1467,1286780.0
2022-05-05 12:25:00,157.84,158.35,157.75,157.8,1030839.0,155.1369,155.6381,155.0484,155.0976,1030839.0
2022-05-05 12:30:00,157.78,158.14,157.47,157.51,928390.0,155.0779,155.4317,154.7732,154.8125,928390.0
2022-05-05 12:35:00,157.5,157.5,156.87,157.36,1337470.0,154.8027,154.8027,154.1835,154.6651,1337470.0
2022-05-05 12:40:00,157.35,157.39,156.94,157.16,1016275.0,154.6553,154.6946,154.2523,154.4685,1016275.0
2022-05-05 12:45:00,157.19,157.33,156.57,156.77,1305766.0,154.498,154.6356,153.8886,154.0852,1305766.0
2022-05-05 12:50:00,156.77,157.24,156.74,157.18,1020801.0,154.0852,154.5471,154.0557,154.4882,1020801.0
2022-05-05 12:55:00,157.19,157.54,157.11,157.53,926670.0,154.498,154.842,154.4194,154.8322,926670.0
2022-05-05 13:00:00,157.54,158.01,157.51,157.79,1216429.0,154.842,155.304,154.8125,155.0877,1216429.0
2022-05-05 13:05:00,157.78,158.32,157.74,158.13,1014494.0,155.0779,155.6087,155.0386,155.4219,1014494.0
2022-05-05 13:10:00,158.12,158.15,157.31,157.44,945497.0,155.4121,155.4416,154.6159,154.7437,945497.0
2022-05-05 13:15:00,157.45,157.88,157.16,157.5,842380.0,154.7536,155.1762,154.4685,154.8027,842380.0
2022-05-05 13:20:00,157.5,157.67,157.25,157.5,580505.0,154.8027,154.9698,154.557,154.8027,580505.0
2022-05-05 13:25:00,157.49,157.62,157.16,157.55,688491.0,154.7929,154.9206,154.4685,154.8518,688491.0
2022-05-05 13:30:00,157.55,157.55,157.14,157.35,707747.0,154.8518,154.8518,154.4489,154.6553,707747.0
2022-05-05 13:35:00,157.34,158.02,157.28,157.39,907626.0,154.6454,155.3138,154.5865,154.6946,907626.0
2022-05-05 13:40:00,157.39,157.76,157.23,157.43,671226.0,154.6946,155.0582,154.5373,154.7339,671226.0
2022-05-05 13:45:00,157.42,157.66,157.12,157.12,747737.0,154.7241,154.96,154.4292,154.4292,747737.0
2022-05-05 13:50:00,157.13,157.17,156.67,156.79,917679.0,154.439,154.4783,153.9869,154.1049,917679.0
2022-05-05 13:55:00,156.81,156.9,156.47,156.79,823918.0,154.1245,154.213,153.7903,154.1049,823918.0
2022-05-05 14:00:00,156.79,156.87,156.45,156.65,693883.0,154.1049,154.1835,153.7707,153.9673,693883.0
2022-05-05 14:05:00,156.65,157.06,156.57,156.97,786013.0,153.9673,154.3702,153.8886,154.2818,786013.0
2022-05-05 14:10:00,156.97,157.09,156.59,156.78,649149.0,154.2818,154.3997,153.9083,154.095,649149.0
2022-05-05 14:15:00,156.78,157.56,156.73,157.52,901892.0,154.095,154.8617,154.0459,154.8224,901892.0
2022-05-05 14:20:00,157.52,157.55,156.61,156.72,825430.0,154.8224,154.8518,153.9279,154.0361,825430.0
2022-05-05 14:25:00,156.72,156.97,156.45,156.47,871459.0,154.0361,154.2818,153.7707,153.7903,871459.0
2022-05-05 14:30:00,156.47,156.7,156.27,156.34,901351.0,153.7903,154.0164,153.5938,153.6626,901351.0
2022-05-05 14:35:00,156.34,156.65,156.27,156.61,714578.0,153.6626,153.9673,153.5938,153.9279,714578.0
2022-05-05 14:40:00,156.6,156.77,156.28,156.45,741652.0,153.9181,154.0852,153.6036,153.7707,741652.0
2022-05-05 14:45:00,156.46,156.84,156.4,156.51,716428.0,153.7805,154.154,153.7215,153.8297,716428.0
2022-05-05 14:50:00,156.52,157.2,156.5,156.58,1101388.0,153.8395,154.5078,153.8198,153.8985,1101388.0
2022-05-05 14:55:00,156.57,156.63,156.25,156.39,914119.0,153.8886,153.9476,153.5741,153.7117,914119.0
2022-05-05 15:00:00,156.39,156.53,155.75,155.85,1486377.0,153.7117,153.8493,153.0827,153.181,1486377.0
2022-05-05 15:05:00,155.86,155.96,155.52,155.65,1480186.0,153.1908,153.2891,152.8566,152.9844,1480186.0
2022-05-05 15:10:00,155.66,155.78,155.06,155.07,1348523.0,152.9942,153.1122,152.4045,152.4143,1348523.0
2022-05-05 15:15:00,155.08,155.52,155.05,155.49,1155732.0,152.4241,152.8566,152.3947,152.8271,1155732.0
2022-05-05 15:20:00,155.48,155.58,155.13,155.26,1106589.0,152.8173,152.9156,152.4733,152.6011,1106589.0
2022-05-05 15:25:00,155.27,155.66,155.02,155.08,1472905.0,152.6109,152.9942,152.3652,152.4241,1472905.0
2022-05-05 15:30:00,155.09,155.8,154.95,155.55,1823062.0,152.434,153.1318,152.2964,152.8861,1823062.0
2022-05-05 15:35:00,155.54,156.12,155.51,155.91,1899224.0,152.8763,153.4463,152.8468,153.2399,1899224.0
2022-05-05 15:40:00,155.93,156.32,155.61,155.73,1660513.0,153.2596,153.6429,152.9451,153.063,1660513.0
2022-05-05 15:45:00,155.73,156.02,154.99,155.06,2201445.0,153.063,153.348,152.3357,152.4045,2201445.0
2022-05-05 15:50:00,155.07,157.14,155.06,156.05,4152979.0,152.4143,154.4489,152.4045,153.3775,4152979.0
2022-05-05 15:55:00,156.05,157.58,155.95,156.81,6420580.0,153.3775,154.8813,153.2792,154.1245,6420580.0
2022-05-06 09:30:00,156.02,157.08,155.36,155.48,2981527.0,153.5723,154.6157,152.9226,153.0408,2981527.0
2022-05-06 09:35:00,155.52,155.59,154.41,154.67,1899644.0,153.0801,153.149,151.9876,152.2435,1899644.0
2022-05-06 09:40:00,154.66,155.37,154.56,154.85,1686811.0,152.2336,152.9325,152.1352,152.4206,1686811.0
2022-05-06 09:45:00,154.84,155.16,154.33,154.76,1581997.0,152.4108,152.7258,151.9088,152.3321,1581997.0
2022-05-06 09:50:00,154.75,154.93,154.18,154.49,1436496.0,152.3222,152.4994,151.7612,152.0663,1436496.0
2022-05-06 09:55:00,154.49,154.88,154.3,154.7,1367187.0,152.0663,152.4502,151.8793,152.273,1367187.0
2022-05-06 10:00:00,154.7,155.62,154.58,155.62,1722445.0,152.273,153.1786,152.1549,153.1786,1722445.0
2022-05-06 10:05:00,155.62,156.65,155.62,155.81,1780357.0,153.1786,154.1924,153.1786,153.3656,1780357.0
2022-05-06 10:10:00,155.81,157.38,155.63,156.93,1748515.0,153.3656,154.911,153.1884,154.468,1748515.0
2022-05-06 10:15:00,156.94,159.14,156.92,158.53,3112737.0,154.4779,156.6433,154.4582,156.0429,3112737.0
2022-05-06 10:20:00,158.51,158.76,157.38,158.28,2239388.0,156.0232,156.2693,154.911,155.7968,2239388.0
2022-05-06 10:25:00,158.3,159.17,157.7,157.74,1969402.0,155.8165,156.6729,155.2259,155.2653,1969402.0
2022-05-06 10:30:00,157.75,158.09,157.22,157.31,1279899.0,155.2752,155.6098,154.7535,154.8421,1279899.0
2022-05-06 10:35:00,157.31,157.59,156.64,157.08,1339726.0,154.8421,155.1177,154.1826,154.6157,1339726.0
2022-05-06 10:40:00,157.06,157.61,156.79,157.32,1154330.0,154.596,155.1373,154.3302,154.8519,1154330.0
2022-05-06 10:45:00,157.31,158.54,157.2,157.85,1541765.0,154.8421,156.0528,154.7338,155.3736,1541765.0
2022-05-06 10:50:00,157.85,158.39,157.37,158.38,1121200.0,155.3736,155.9051,154.9011,155.8953,1121200.0
2022-05-06 10:55:00,158.39,158.71,158.01,158.54,1167922.0,155.9051,156.2201,155.5311,156.0528,1167922.0
2022-05-06 11:00:00,158.53,158.68,157.84,158.06,1410606.0,156.0429,156.1906,155.3637,155.5803,1410606.0
2022-05-06 11:05:00,158.09,158.51,157.84,158.25,950538.0,155.6098,156.0232,155.3637,155.7673,950538.0
2022-05-06 11:10:00,158.28,158.55,157.73,158.53,1019632.0,155.7968,156.0626,155.2555,156.0429,1019632.0
2022-05-06 11:15:00,158.54,158.89,158.37,158.64,1049614.0,156.0528,156.3973,155.8854,156.1512,1049614.0
2022-05-06 11:20:00,158.63,159.43,158.37,159.22,1284364.0,156.1413,156.9288,155.8854,156.7221,1284364.0
2022-05-06 11:25:00,159.23,159.27,158.73,159.18,1270176.0,156.7319,156.7713,156.2398,156.6827,1270176.0
2022-05-06 11:30:00,159.17,159.24,158.03,158.14,1398652.0,156.6729,156.7418,155.5508,155.659,1398652.0
2022-05-06 11:35:00,158.15,158.17,157.3,157.4,947660.0,155.6689,155.6886,154.8322,154.9306,947660.0
2022-05-06 11:40:00,157.4,157.92,157.34,157.69,772202.0,154.9306,155.4425,154.8716,155.2161,772202.0
2022-05-06 11:45:00,157.7,157.87,157.45,157.81,736003.0,155.2259,155.3933,154.9799,155.3342,736003.0
2022-05-06 11:50:00,157.81,158.32,157.56,157.66,1048562.0,155.3342,155.8362,155.0881,155.1866,1048562.0
2022-05-06 11:55:00,157.65,158.01,157.37,157.51,712270.0,155.1767,155.5311,154.9011,155.0389,712270.0
2022-05-06 12:00:00,157.51,158.25,157.32,158.24,849964.0,155.0389,155.7673,154.8519,155.7575,849964.0
2022-05-06 12:05:00,158.25,158.9,158.07,158.24,1008038.0,155.7673,156.4071,155.5901,155.7575,1008038.0
2022-05-06 12:10:00,158.25,158.29,157.39,157.56,776294.0,155.7673,155.8067,154.9208,155.0881,776294.0
2022-05-06 12:15:00,157.57,157.97,157.33,157.41,730760.0,155.098,155.4917,154.8617,154.9405,730760.0
2022-05-06 12:20:00,157.41,158.55,157.34,158.35,1021461.0,154.9405,156.0626,154.8716,155.8657,1021461.0
2022-05-06 12:25:00,158.36,158.72,158.17,158.46,793911.0,155.8756,156.2299,155.6886,155.974,793911.0
2022-05-06 12:30:00,158.45,158.66,158.02,158.6,832814.0,155.9642,156.1709,155.5409,156.1118,832814.0
2022-05-06 12:35:00,158.64,158.75,157.81,158.25,901320.0,156.1512,156.2595,155.3342,155.7673,901320.0
2022-05-06 12:40:00,158.26,159.44,157.98,158.62,1101813.0,155.7771,156.9386,155.5015,156.1315,1101813.0
2022-05-06 12:45:00,158.62,158.87,158.38,158.44,654730.0,156.1315,156.3776,155.8953,155.9543,654730.0
2022-05-06 12:50:00,158.42,158.89,158.0,158.6,796635.0,155.9346,156.3973,155.5212,156.1118,796635.0
2022-05-06 12:55:00,158.59,159.14,158.52,159.07,819901.0,156.102,156.6433,156.0331,156.5744,819901.0
2022-05-06 13:00:00,159.06,159.38,158.85,159.24,734128.0,156.5646,156.8796,156.3579,156.7418,734128.0
2022-05-06 13:05:00,159.25,159.26,158.53,158.9,777431.0,156.7516,156.7615,156.0429,156.4071,777431.0
2022-05-06 13:10:00,158.91,159.06,158.65,158.71,492718.0,156.417,156.5646,156.161,156.2201,492718.0
2022-05-06 13:15:00,158.71,158.84,158.0,158.04,813260.0,156.2201,156.3481,155.5212,155.5606,813260.0
2022-05-06 13:20:00,158.02,158.67,157.92,158.4,675044.0,155.5409,156.1807,155.4425,155.915,675044.0
2022-05-06 13:25:00,158.4,158.71,158.09,158.47,634686.0,155.915,156.2201,155.6098,155.9839,634686.0
2022-05-06 13:30:00,158.48,158.76,158.33,158.69,554112.0,155.9937,156.2693,155.8461,156.2004,554112.0
2022-05-06 13:35:00,158.69,158.89,157.92,158.06,784035.0,156.2004,156.3973,155.4425,155.5803,784035.0
2022-05-06 13:40:00,158.06,158.47,157.72,158.17,686304.0,155.5803,155.9839,155.2456,155.6886,686304.0
2022-05-06 13:45:00,158.18,158.44,157.75,157.97,545838.0,155.6984,155.9543,155.2752,155.4917,545838.0
2022-05-06 13:50:00,157.98,158.09,157.25,157.41,765598.0,155.5015,155.6098,154.783,154.9405,765598.0
2022-05-06 13:55:00,157.42,157.59,157.25,157.4,503417.0,154.9503,155.1177,154.783,154.9306,503417.0
2022-05-06 14:00:00,157.4,157.85,157.2,157.39,720649.0,154.9306,155.3736,154.7338,154.9208,720649.0
2022-05-06 14:05:00,157.39,157.39,156.62,156.66,970575.0,154.9208,154.9208,154.1629,154.2023,970575.0
2022-05-06 14:10:00,156.66,157.18,156.6,157.09,758863.0,154.2023,154.7141,154.1432,154.6255,758863.0
2022-05-06 14:15:00,157.09,157.43,157.0,157.11,585249.0,154.6255,154.9602,154.5369,154.6452,585249.0
2022-05-06 14:20:00,157.08,157.24,156.82,156.91,622464.0,154.6157,154.7732,154.3597,154.4483,622464.0
2022-05-06 14:25:00,156.9,157.04,156.5,156.9,660708.0,154.4385,154.5763,154.0448,154.4385,660708.0
2022-05-06 14:30:00,156.9,157.13,156.42,156.56,739992.0,154.4385,154.6649,153.966,154.1038,739992.0
2022-05-06 14:35:00,156.56,156.76,156.38,156.52,620142.0,154.1038,154.3007,153.9266,154.0644,620142.0
2022-05-06 14:40:00,156.49,156.82,156.3,156.3,625559.0,154.0349,154.3597,153.8479,153.8479,625559.0
2022-05-06 14:45:00,156.31,156.99,156.23,156.91,728254.0,153.8577,154.5271,153.779,154.4483,728254.0
2022-05-06 14:50:00,156.9,157.39,156.83,157.28,926494.0,154.4385,154.9208,154.3696,154.8125,926494.0
2022-05-06 14:55:00,157.27,157.5,156.56,156.6,919234.0,154.8027,155.0291,154.1038,154.1432,919234.0
2022-05-06 15:00:00,156.58,156.78,156.25,156.65,913396.0,154.1235,154.3204,153.7987,154.1924,913396.0
2022-05-06 15:05:00,156.64,156.86,156.13,156.21,865226.0,154.1826,154.3991,153.6806,153.7593,865226.0
2022-05-06 15:10:00,156.2,156.8,156.2,156.36,810730.0,153.7495,154.3401,153.7495,153.907,810730.0
2022-05-06 15:15:00,156.37,156.59,156.02,156.35,1104434.0,153.9168,154.1333,153.5723,153.8971,1104434.0
2022-05-06 15:20:00,156.36,156.4,155.84,155.92,931215.0,153.907,153.9463,153.3951,153.4739,931215.0
2022-05-06 15:25:00,155.92,156.65,155.8,156.48,1227229.0,153.4739,154.1924,153.3557,154.0251,1227229.0
2022-05-06 15:30:00,156.49,157.11,156.43,156.9,1074242.0,154.0349,154.6452,153.9759,154.4385,1074242.0
2022-05-06 15:35:00,156.91,158.22,156.88,158.13,1900547.0,154.4483,155.7378,154.4188,155.6492,1900547.0
2022-05-06 15:40:00,158.12,158.24,157.45,157.73,1484050.0,155.6393,155.7575,154.9799,155.2555,1484050.0
2022-05-06 15:45:00,157.73,158.56,157.42,158.28,1672399.0,155.2555,156.0724,154.9503,155.7968,1672399.0
2022-05-06 15:50:00,158.27,158.7,157.26,157.42,2122151.0,155.787,156.2102,154.7928,154.9503,2122151.0
2022-05-06 15:55:00,157.38,157.5,156.98,157.35,4072213.0,154.911,155.0291,154.5172,154.8814,4072213.0
2022-05-09 09:30:00,154.91,155.76,154.43,154.96,3505221.0,152.4797,153.3164,152.0072,152.5289,3505221.0
2022-05-09 09:35:00,154.96,155.83,154.83,155.29,2117101.0,152.5289,153.3853,152.401,152.8537,2117101.0
2022-05-09 09:40:00,155.26,155.58,154.61,155.02,1673932.0,152.8242,153.1392,152.1844,152.588,1673932.0
2022-05-09 09:45:00,155.01,155.08,153.44,154.03,2224157.0,152.5781,152.647,151.0328,151.6135,2224157.0
2022-05-09 09:50:00,154.03,154.44,153.57,154.3,1841172.0,151.6135,152.0171,151.1607,151.8793,1841172.0
2022-05-09 09:55:00,154.28,154.37,153.38,153.56,1461693.0,151.8596,151.9482,150.9737,151.1509,1461693.0
2022-05-09 10:00:00,153.57,153.8,153.12,153.38,1727953.0,151.1607,151.3871,150.7178,150.9737,1727953.0
2022-05-09 10:05:00,153.39,153.68,153.1,153.11,1224477.0,150.9836,151.269,150.6981,150.7079,1224477.0
2022-05-09 10:10:00,153.12,153.99,153.07,153.76,1348399.0,150.7178,151.5741,150.6686,151.3477,1348399.0
2022-05-09 10:15:00,153.77,154.08,153.18,153.39,1141212.0,151.3576,151.6627,150.7768,150.9836,1141212.0
2022-05-09 10:20:00,153.39,153.97,153.24,153.71,1116192.0,150.9836,151.5545,150.8359,151.2985,1116192.0
2022-05-09 10:25:00,153.68,153.91,153.15,153.21,1212952.0,151.269,151.4954,150.7473,150.8064,1212952.0
2022-05-09 10:30:00,153.2,153.37,152.83,153.28,1489615.0,150.7965,150.9639,150.4323,150.8753,1489615.0
2022-05-09 10:35:00,153.27,153.49,152.78,152.9,1242318.0,150.8654,151.082,150.3831,150.5012,1242318.0
2022-05-09 10:40:00,152.89,154.08,152.87,154.05,1520197.0,150.4914,151.6627,150.4717,151.6332,1520197.0
2022-05-09 10:45:00,154.05,154.53,153.97,154.21,1375934.0,151.6332,152.1057,151.5545,151.7907,1375934.0
2022-05-09 10:50:00,154.2,154.39,153.39,153.43,1164479.0,151.7808,151.9679,150.9836,151.0229,1164479.0
2022-05-09 10:55:00,153.43,153.64,152.84,152.85,1568886.0,151.0229,151.2296,150.4422,150.452,1568886.0
2022-05-09 11:00:00,152.85,153.03,152.53,152.56,1739671.0,150.452,150.6292,150.137,150.1666,1739671.0
2022-05-09 11:05:00,152.56,152.81,152.35,152.77,1475410.0,150.1666,150.4127,149.9599,150.3733,1475410.0
2022-05-09 11:10:00,152.75,153.17,152.63,152.75,1191680.0,150.3536,150.767,150.2355,150.3536,1191680.0
2022-05-09 11:15:00,152.75,152.96,152.48,152.68,1100743.0,150.3536,150.5603,150.0878,150.2847,1100743.0
2022-05-09 11:20:00,152.68,152.71,152.18,152.19,1031192.0,150.2847,150.3142,149.7925,149.8024,1031192.0
2022-05-09 11:25:00,152.18,152.46,152.0,152.26,1307075.0,149.7925,150.0681,149.6154,149.8713,1307075.0
2022-05-09 11:30:00,152.25,152.5,151.95,152.37,1315456.0,149.8614,150.1075,149.5661,149.9796,1315456.0
2022-05-09 11:35:00,152.38,153.09,152.32,153.06,1117153.0,149.9894,150.6883,149.9303,150.6587,1117153.0
2022-05-09 11:40:00,153.05,153.31,152.78,153.07,1060155.0,150.6489,150.9048,150.3831,150.6686,1060155.0
2022-05-09 11:45:00,153.06,153.16,152.62,152.76,902493.0,150.6587,150.7572,150.2256,150.3634,902493.0
2022-05-09 11:50:00,152.75,153.23,152.65,152.83,1895009.0,150.3536,150.8261,150.2552,150.4323,1895009.0
2022-05-09 11:55:00,152.83,152.88,152.06,152.16,1169213.0,150.4323,150.4816,149.6744,149.7728,1169213.0
2022-05-09 12:00:00,152.17,152.23,151.56,151.78,1568814.0,149.7827,149.8418,149.1823,149.3988,1568814.0
2022-05-09 12:05:00,151.78,152.92,151.73,152.59,1578452.0,149.3988,150.5209,149.3496,150.1961,1578452.0
2022-05-09 12:10:00,152.59,153.15,152.59,152.89,1079621.0,150.1961,150.7473,150.1961,150.4914,1079621.0
2022-05-09 12:15:00,152.9,153.29,152.87,153.05,961785.0,150.5012,150.8851,150.4717,150.6489,961785.0
2022-05-09 12:20:00,153.04,153.48,152.78,153.35,890964.0,150.639,151.0721,150.3831,150.9442,890964.0
2022-05-09 12:25:00,153.37,153.5,152.94,153.28,826793.0,150.9639,151.0918,150.5406,150.8753,826793.0
2022-05-09 12:30:00,153.25,153.66,152.91,153.33,986367.0,150.8457,151.2493,150.5111,150.9245,986367.0
2022-05-09 12:35:00,153.3,153.36,152.48,152.5,805402.0,150.895,150.954,150.0878,150.1075,805402.0
2022-05-09 12:40:00,152.5,152.74,152.45,152.56,695240.0,150.1075,150.3437,150.0583,150.1666,695240.0
2022-05-09 12:45:00,152.56,152.62,152.39,152.58,683444.0,150.1666,150.2256,149.9992,150.1863,683444.0
2022-05-09 12:50:00,152.58,152.79,152.46,152.61,718716.0,150.1863,150.393,150.0681,150.2158,718716.0
2022-05-09 12:55:00,152.61,152.86,152.41,152.41,621405.0,150.2158,150.4619,150.0189,150.0189,621405.0
2022-05-09 13:00:00,152.41,152.84,152.34,152.61,728551.0,150.0189,150.4422,149.95,150.2158,728551.0
2022-05-09 13:05:00,152.61,152.86,152.51,152.67,611949.0,150.2158,150.4619,150.1174,150.2748,611949.0
2022-05-09 13:10:00,152.67,152.67,152.25,152.34,699293.0,150.2748,150.2748,149.8614,149.95,699293.0
2022-05-09 13:15:00,152.34,152.89,152.32,152.73,676378.0,149.95,150.4914,149.9303,150.3339,676378.0
2022-05-09 13:20:00,152.72,152.79,152.53,152.75,593988.0,150.3241,150.393,150.137,150.3536,593988.0
2022-05-09 13:25:00,152.76,153.44,152.74,153.33,996898.0,150.3634,151.0328,150.3437,150.9245,996898.0
2022-05-09 13:30:00,153.33,153.54,152.72,152.75,913341.0,150.9245,151.1312,150.3241,150.3536,913341.0
2022-05-09 13:35:00,152.74,152.94,152.58,152.9,761640.0,150.3437,150.5406,150.1863,150.5012,761640.0
2022-05-09 13:40:00,152.89,153.25,152.77,153.11,938740.0,150.4914,150.8457,150.3733,150.7079,938740.0
2022-05-09 13:45:00,153.11,153.23,152.77,152.96,776467.0,150.7079,150.8261,150.3733,150.5603,776467.0
2022-05-09 13:50:00,152.96,153.0,152.1,152.22,836221.0,150.5603,150.5997,149.7138,149.8319,836221.0
2022-05-09 13:55:00,152.22,152.77,152.2,152.55,804332.0,149.8319,150.3733,149.8122,150.1567,804332.0
2022-05-09 14:00:00,152.55,152.76,152.43,152.59,641781.0,150.1567,150.3634,150.0386,150.1961,641781.0
2022-05-09 14:05:00,152.58,152.66,152.2,152.38,654549.0,150.1863,150.265,149.8122,149.9894,654549.0
2022-05-09 14:10:00,152.38,152.58,152.21,152.26,665045.0,149.9894,150.1863,149.8221,149.8713,665045.0
2022-05-09 14:15:00,152.25,152.94,152.22,152.92,797308.0,149.8614,150.5406,149.8319,150.5209,797308.0
2022-05-09 14:20:00,152.92,152.94,152.28,152.43,739013.0,150.5209,150.5406,149.891,150.0386,739013.0
2022-05-09 14:25:00,152.44,152.46,152.06,152.19,809807.0,150.0485,150.0681,149.6744,149.8024,809807.0
2022-05-09 14:30:00,152.18,152.47,151.81,152.15,1264990.0,149.7925,150.078,149.4283,149.763,1264990.0
2022-05-09 14:35:00,152.14,152.7,152.09,152.36,926576.0,149.7532,150.3044,149.7039,149.9697,926576.0
2022-05-09 14:40:00,152.36,152.57,152.24,152.32,734079.0,149.9697,150.1764,149.8516,149.9303,734079.0
2022-05-09 14:45:00,152.32,153.05,152.3,152.48,869837.0,149.9303,150.6489,149.9107,150.0878,869837.0
2022-05-09 14:50:00,152.48,153.01,152.17,152.79,806461.0,150.0878,150.6095,149.7827,150.393,806461.0
2022-05-09 14:55:00,152.8,153.2,152.79,153.07,925357.0,150.4028,150.7965,150.393,150.6686,925357.0
2022-05-09 15:00:00,153.08,153.61,152.88,153.11,1233661.0,150.6784,151.2001,150.4816,150.7079,1233661.0
2022-05-09 15:05:00,153.11,153.61,152.77,152.96,1173384.0,150.7079,151.2001,150.3733,150.5603,1173384.0
2022-05-09 15:10:00,152.95,153.59,152.91,153.46,1178663.0,150.5505,151.1804,150.5111,151.0525,1178663.0
2022-05-09 15:15:00,153.44,153.6,152.85,152.91,1047296.0,151.0328,151.1903,150.452,150.5111,1047296.0
2022-05-09 15:20:00,152.92,152.92,152.32,152.41,1053399.0,150.5209,150.5209,149.9303,150.0189,1053399.0
2022-05-09 15:25:00,152.39,152.54,152.13,152.38,960413.0,149.9992,150.1469,149.7433,149.9894,960413.0
2022-05-09 15:30:00,152.37,152.58,152.07,152.48,1295694.0,149.9796,150.1863,149.6843,150.0878,1295694.0
2022-05-09 15:35:00,152.47,152.64,152.22,152.53,1156207.0,150.078,150.2453,149.8319,150.137,1156207.0
2022-05-09 15:40:00,152.52,152.59,151.93,152.02,1497348.0,150.1272,150.1961,149.5465,149.635,1497348.0
2022-05-09 15:45:00,152.03,152.2,151.75,151.87,1601667.0,149.6449,149.8122,149.3693,149.4874,1601667.0
2022-05-09 15:50:00,151.86,152.11,151.49,151.62,3112100.0,149.4776,149.7236,149.1134,149.2413,3112100.0
2022-05-09 15:55:00,151.62,152.56,151.59,152.15,4407002.0,149.2413,150.1666,149.2118,149.763,4407002.0
2022-05-10 09:30:00,155.5,156.54,155.5,155.98,4139544.0,153.0604,154.0841,153.0604,153.5329,4139544.0
2022-05-10 09:35:00,155.96,156.23,155.5,155.88,2139792.0,153.5132,153.779,153.0604,153.4345,2139792.0
2022-05-10 09:40:00,155.91,155.93,155.11,155.17,1923607.0,153.464,153.4837,152.6766,152.7356,1923607.0
2022-05-10 09:45:00,155.17,155.19,154.53,154.66,1922188.0,152.7356,152.7553,152.1057,152.2336,1922188.0
2022-05-10 09:50:00,154.67,154.79,154.14,154.64,2239412.0,152.2435,152.3616,151.7218,152.2139,2239412.0
2022-05-10 09:55:00,154.66,155.83,154.61,155.82,1658067.0,152.2336,153.3853,152.1844,153.3754,1658067.0
2022-05-10 10:00:00,155.83,156.24,155.62,156.14,1564283.0,153.3853,153.7888,153.1786,153.6904,1564283.0
2022-05-10 10:05:00,156.14,156.37,155.85,155.93,1295192.0,153.6904,153.9168,153.405,153.4837,1295192.0
2022-05-10 10:10:00,155.93,156.12,155.45,155.58,1212381.0,153.4837,153.6707,153.0112,153.1392,1212381.0
2022-05-10 10:15:00,155.59,156.39,155.59,156.1,1494187.0,153.149,153.9365,153.149,153.651,1494187.0
2022-05-10 10:20:00,156.1,156.21,155.34,155.65,1214839.0,153.651,153.7593,152.903,153.2081,1214839.0
2022-05-10 10:25:00,155.64,155.8,155.18,155.4,1087187.0,153.1983,153.3557,152.7455,152.962,1087187.0
2022-05-10 10:30:00,155.4,155.58,155.09,155.32,1012300.0,152.962,153.1392,152.6569,152.8833,1012300.0
2022-05-10 10:35:00,155.32,155.43,154.93,155.04,908718.0,152.8833,152.9915,152.4994,152.6077,908718.0
2022-05-10 10:40:00,155.05,155.34,154.66,155.34,1418430.0,152.6175,152.903,152.2336,152.903,1418430.0
2022-05-10 10:45:00,155.35,155.35,154.24,154.39,1005890.0,152.9128,152.9128,151.8202,151.9679,1005890.0
2022-05-10 10:50:00,154.39,154.71,153.96,154.57,1268206.0,151.9679,152.2828,151.5446,152.145,1268206.0
2022-05-10 10:55:00,154.56,154.9,154.33,154.48,909502.0,152.1352,152.4699,151.9088,152.0565,909502.0
2022-05-10 11:00:00,154.48,154.78,153.81,153.99,1127006.0,152.0565,152.3517,151.397,151.5741,1127006.0
2022-05-10 11:05:00,154.0,154.04,153.26,153.35,1138712.0,151.584,151.6234,150.8556,150.9442,1138712.0
2022-05-10 11:10:00,153.32,153.66,153.14,153.29,1304078.0,150.9147,151.2493,150.7375,150.8851,1304078.0
2022-05-10 11:15:00,153.28,153.98,153.15,153.95,1314782.0,150.8753,151.5643,150.7473,151.5348,1314782.0
2022-05-10 11:20:00,153.95,154.03,153.42,153.47,1017500.0,151.5348,151.6135,151.0131,151.0623,1017500.0
2022-05-10 11:25:00,153.47,153.78,153.1,153.73,915581.0,151.0623,151.3674,150.6981,151.3182,915581.0
2022-05-10 11:30:00,153.73,153.82,153.04,153.51,1004230.0,151.3182,151.4068,150.639,151.1017,1004230.0
2022-05-10 11:35:00,153.53,154.45,153.4,154.3,1162665.0,151.1214,152.0269,150.9934,151.8793,1162665.0
2022-05-10 11:40:00,154.31,154.55,153.97,154.25,887372.0,151.8891,152.1254,151.5545,151.8301,887372.0
2022-05-10 11:45:00,154.24,154.25,153.67,153.85,656693.0,151.8202,151.8301,151.2592,151.4363,656693.0
2022-05-10 11:50:00,153.82,153.96,153.37,153.82,622945.0,151.4068,151.5446,150.9639,151.4068,622945.0
2022-05-10 11:55:00,153.84,154.01,153.19,153.76,762702.0,151.4265,151.5938,150.7867,151.3477,762702.0
2022-05-10 12:00:00,153.75,154.34,153.49,154.26,848543.0,151.3379,151.9186,151.082,151.8399,848543.0
2022-05-10 12:05:00,154.26,154.29,153.48,153.53,642079.0,151.8399,151.8694,151.0721,151.1214,642079.0
2022-05-10 12:10:00,153.52,154.08,153.43,153.74,700425.0,151.1115,151.6627,151.0229,151.3281,700425.0
2022-05-10 12:15:00,153.74,154.16,153.62,153.74,635167.0,151.3281,151.7415,151.2099,151.3281,635167.0
2022-05-10 12:20:00,153.74,153.97,153.43,153.77,541234.0,151.3281,151.5545,151.0229,151.3576,541234.0
2022-05-10 12:25:00,153.75,154.11,153.62,153.75,644993.0,151.3379,151.6923,151.2099,151.3379,644993.0
2022-05-10 12:30:00,153.74,154.0,152.97,153.27,944395.0,151.3281,151.584,150.5701,150.8654,944395.0
2022-05-10 12:35:00,153.25,153.61,153.15,153.19,658441.0,150.8457,151.2001,150.7473,150.7867,658441.0
2022-05-10 12:40:00,153.19,153.82,153.09,153.68,653972.0,150.7867,151.4068,150.6883,151.269,653972.0
2022-05-10 12:45:00,153.69,154.2,153.59,153.92,987960.0,151.2788,151.7808,151.1804,151.5052,987960.0
2022-05-10 12:50:00,153.91,153.95,153.32,153.4,624296.0,151.4954,151.5348,150.9147,150.9934,624296.0
2022-05-10 12:55:00,153.37,153.63,153.26,153.36,520319.0,150.9639,151.2198,150.8556,150.954,520319.0
2022-05-10 13:00:00,153.39,153.94,153.25,153.85,899717.0,150.9836,151.5249,150.8457,151.4363,899717.0
2022-05-10 13:05:00,153.85,154.19,153.83,154.0,768606.0,151.4363,151.771,151.4166,151.584,768606.0
2022-05-10 13:10:00,154.0,154.06,153.73,154.01,530654.0,151.584,151.643,151.3182,151.5938,530654.0
2022-05-10 13:15:00,154.02,154.13,153.55,153.72,682190.0,151.6037,151.7119,151.141,151.3084,682190.0
2022-05-10 13:20:00,153.74,154.04,153.46,153.79,661820.0,151.3281,151.6234,151.0525,151.3773,661820.0
2022-05-10 13:25:00,153.8,154.66,153.8,154.65,914791.0,151.3871,152.2336,151.3871,152.2238,914791.0
2022-05-10 13:30:00,154.66,155.29,154.65,155.22,955198.0,152.2336,152.8537,152.2238,152.7848,955198.0
2022-05-10 13:35:00,155.23,155.7,155.21,155.66,1150752.0,152.7947,153.2573,152.775,153.2179,1150752.0
2022-05-10 13:40:00,155.67,156.27,155.58,156.0,1403969.0,153.2278,153.8184,153.1392,153.5526,1403969.0
2022-05-10 13:45:00,156.02,156.56,155.89,156.54,1391866.0,153.5723,154.1038,153.4443,154.0841,1391866.0
2022-05-10 13:50:00,156.54,156.58,156.15,156.43,925217.0,154.0841,154.1235,153.7003,153.9759,925217.0
2022-05-10 13:55:00,156.45,156.74,156.35,156.7,943373.0,153.9955,154.281,153.8971,154.2416,943373.0
2022-05-10 14:00:00,156.7,156.73,156.36,156.53,844580.0,154.2416,154.2712,153.907,154.0743,844580.0
2022-05-10 14:05:00,156.56,156.61,156.0,156.22,875686.0,154.1038,154.153,153.5526,153.7692,875686.0
2022-05-10 14:10:00,156.24,156.7,156.23,156.57,1035182.0,153.7888,154.2416,153.779,154.1137,1035182.0
2022-05-10 14:15:00,156.56,156.62,155.66,156.14,1065077.0,154.1038,154.1629,153.2179,153.6904,1065077.0
2022-05-10 14:20:00,156.13,156.33,155.73,155.92,741501.0,153.6806,153.8774,153.2868,153.4739,741501.0
2022-05-10 14:25:00,155.93,155.98,155.23,155.53,895986.0,153.4837,153.5329,152.7947,153.09,895986.0
2022-05-10 14:30:00,155.55,155.72,155.34,155.67,717026.0,153.1097,153.277,152.903,153.2278,717026.0
2022-05-10 14:35:00,155.65,155.96,155.58,155.71,784150.0,153.2081,153.5132,153.1392,153.2672,784150.0
2022-05-10 14:40:00,155.71,156.33,155.43,156.21,844834.0,153.2672,153.8774,152.9915,153.7593,844834.0
2022-05-10 14:45:00,156.21,156.26,155.51,156.0,729722.0,153.7593,153.8085,153.0703,153.5526,729722.0
2022-05-10 14:50:00,156.01,156.27,155.84,156.21,816393.0,153.5624,153.8184,153.3951,153.7593,816393.0
2022-05-10 14:55:00,156.2,156.27,155.63,156.07,772126.0,153.7495,153.8184,153.1884,153.6215,772126.0
2022-05-10 15:00:00,156.09,156.29,155.75,156.09,949559.0,153.6412,153.8381,153.3065,153.6412,949559.0
2022-05-10 15:05:00,156.09,156.62,155.92,156.06,954334.0,153.6412,154.1629,153.4739,153.6117,954334.0
2022-05-10 15:10:00,156.08,156.28,155.78,156.03,838927.0,153.6314,153.8282,153.3361,153.5821,838927.0
2022-05-10 15:15:00,156.05,156.29,155.71,156.01,818141.0,153.6018,153.8381,153.2672,153.5624,818141.0
2022-05-10 15:20:00,156.02,156.08,155.35,155.48,823942.0,153.5723,153.6314,152.9128,153.0408,823942.0
2022-05-10 15:25:00,155.48,155.57,155.0,155.21,838129.0,153.0408,153.1294,152.5683,152.775,838129.0
2022-05-10 15:30:00,155.22,155.23,154.76,155.11,942456.0,152.7848,152.7947,152.3321,152.6766,942456.0
2022-05-10 15:35:00,155.12,155.16,154.33,154.57,1033670.0,152.6864,152.7258,151.9088,152.145,1033670.0
2022-05-10 15:40:00,154.55,154.67,154.31,154.37,980377.0,152.1254,152.2435,151.8891,151.9482,980377.0
2022-05-10 15:45:00,154.38,154.93,154.26,154.58,1202466.0,151.958,152.4994,151.8399,152.1549,1202466.0
2022-05-10 15:50:00,154.58,154.62,154.03,154.44,1624404.0,152.1549,152.1943,151.6135,152.0171,1624404.0
2022-05-10 15:55:00,154.43,154.81,154.26,154.5,2106339.0,152.0072,152.3813,151.8399,152.0761,2106339.0
2022-05-11 09:30:00,153.5,154.2,151.83,152.21,2874698.0,151.0918,151.7808,149.448,149.8221,2874698.0
2022-05-11 09:35:00,152.19,152.72,151.35,151.67,1869023.0,149.8024,150.3241,148.9756,149.2905,1869023.0
2022-05-11 09:40:00,151.66,153.77,151.37,153.39,2087874.0,149.2807,151.3576,148.9952,150.9836,2087874.0
2022-05-11 09:45:00,153.38,155.24,153.02,154.62,1835797.0,150.9737,152.8045,150.6194,152.1943,1835797.0
2022-05-11 09:50:00,154.63,155.45,153.97,154.15,1777284.0,152.2041,153.0112,151.5545,151.7316,1777284.0
2022-05-11 09:55:00,154.14,154.14,153.26,153.86,1209123.0,151.7218,151.7218,150.8556,151.4462,1209123.0
2022-05-11 10:00:00,153.87,153.98,153.01,153.76,1427355.0,151.456,151.5643,150.6095,151.3477,1427355.0
2022-05-11 10:05:00,153.76,153.82,152.46,152.55,1276026.0,151.3477,151.4068,150.0681,150.1567,1276026.0
2022-05-11 10:10:00,152.58,153.44,152.36,153.06,1203046.0,150.1863,151.0328,149.9697,150.6587,1203046.0
2022-05-11 10:15:00,153.08,153.32,152.58,153.15,1284022.0,150.6784,150.9147,150.1863,150.7473,1284022.0
2022-05-11 10:20:00,153.14,154.21,152.91,154.02,1459151.0,150.7375,151.7907,150.5111,151.6037,1459151.0
2022-05-11 10:25:00,154.06,154.11,153.11,153.4,1061910.0,151.643,151.6923,150.7079,150.9934,1061910.0
2022-05-11 10:30:00,153.4,153.79,153.09,153.54,985395.0,150.9934,151.3773,150.6883,151.1312,985395.0
2022-05-11 10:35:00,153.57,154.15,153.02,153.8,1102765.0,151.1607,151.7316,150.6194,151.3871,1102765.0
2022-05-11 10:40:00,153.77,154.13,153.5,154.05,862098.0,151.3576,151.7119,151.0918,151.6332,862098.0
2022-05-11 10:45:00,154.03,154.15,153.33,153.46,868648.0,151.6135,151.7316,150.9245,151.0525,868648.0
2022-05-11 10:50:00,153.46,153.51,152.49,152.83,1139382.0,151.0525,151.1017,150.0977,150.4323,1139382.0
2022-05-11 10:55:00,152.83,153.0,152.53,152.77,836192.0,150.4323,150.5997,150.137,150.3733,836192.0
2022-05-11 11:00:00,152.78,152.91,152.15,152.44,934993.0,150.3831,150.5111,149.763,150.0485,934993.0
2022-05-11 11:05:00,152.47,152.56,152.0,152.28,925368.0,150.078,150.1666,149.6154,149.891,925368.0
2022-05-11 11:10:00,152.28,152.78,152.2,152.63,767034.0,149.891,150.3831,149.8122,150.2355,767034.0
2022-05-11 11:15:00,152.65,152.72,151.9,152.01,1160683.0,150.2552,150.3241,149.5169,149.6252,1160683.0
2022-05-11 11:20:00,152.0,152.64,151.99,152.41,715064.0,149.6154,150.2453,149.6055,150.0189,715064.0
2022-05-11 11:25:00,152.4,152.91,152.19,152.86,902803.0,150.0091,150.5111,149.8024,150.4619,902803.0
2022-05-11 11:30:00,152.87,152.96,152.66,152.78,674306.0,150.4717,150.5603,150.265,150.3831,674306.0
2022-05-11 11:35:00,152.79,153.84,152.54,153.5,994048.0,150.393,151.4265,150.1469,151.0918,994048.0
2022-05-11 11:40:00,153.51,153.63,153.24,153.31,569843.0,151.1017,151.2198,150.8359,150.9048,569843.0
2022-05-11 11:45:00,153.31,153.48,152.81,152.88,581922.0,150.9048,151.0721,150.4127,150.4816,581922.0
2022-05-11 11:50:00,152.87,152.92,152.42,152.59,578735.0,150.4717,150.5209,150.0288,150.1961,578735.0
2022-05-11 11:55:00,152.59,152.6,152.27,152.51,611092.0,150.1961,150.2059,149.8811,150.1174,611092.0
2022-05-11 12:00:00,152.51,152.51,152.08,152.19,501942.0,150.1174,150.1174,149.6941,149.8024,501942.0
2022-05-11 12:05:00,152.18,152.38,152.01,152.07,700330.0,149.7925,149.9894,149.6252,149.6843,700330.0
2022-05-11 12:10:00,152.06,152.28,151.74,152.14,746007.0,149.6744,149.891,149.3594,149.7532,746007.0
2022-05-11 12:15:00,152.14,152.32,151.76,151.78,669439.0,149.7532,149.9303,149.3791,149.3988,669439.0
2022-05-11 12:20:00,151.77,152.53,151.73,152.43,864119.0,149.389,150.137,149.3496,150.0386,864119.0
2022-05-11 12:25:00,152.44,152.52,151.47,151.54,960827.0,150.0485,150.1272,149.0937,149.1626,960827.0
2022-05-11 12:30:00,151.53,151.56,150.99,151.18,1138508.0,149.1527,149.1823,148.6212,148.8082,1138508.0
2022-05-11 12:35:00,151.17,151.6,151.14,151.25,790922.0,148.7984,149.2216,148.7689,148.8771,790922.0
2022-05-11 12:40:00,151.23,151.56,150.88,151.01,885973.0,148.8574,149.1823,148.5129,148.6409,885973.0
2022-05-11 12:45:00,151.0,151.29,150.82,151.05,1175882.0,148.631,148.9165,148.4539,148.6803,1175882.0
2022-05-11 12:50:00,151.06,151.08,150.45,150.5,1250402.0,148.6901,148.7098,148.0897,148.1389,1250402.0
2022-05-11 12:55:00,150.5,150.64,149.56,149.92,2449330.0,148.1389,148.2767,147.2136,147.568,2449330.0
2022-05-11 13:00:00,149.91,149.98,149.13,149.13,1592773.0,147.5581,147.627,146.7904,146.7904,1592773.0
2022-05-11 13:05:00,149.14,149.31,148.5,149.06,1912811.0,146.8002,146.9676,146.1703,146.7215,1912811.0
2022-05-11 13:10:00,149.06,149.45,148.83,148.95,1330808.0,146.7215,147.1054,146.4951,146.6132,1330808.0
2022-05-11 13:15:00,148.94,149.27,148.87,148.91,907720.0,146.6034,146.9282,146.5345,146.5738,907720.0
2022-05-11 13:20:00,148.93,149.06,148.29,148.97,1391481.0,146.5935,146.7215,145.9636,146.6329,1391481.0
2022-05-11 13:25:00,148.96,149.24,148.51,148.56,979273.0,146.6231,146.8987,146.1801,146.2293,979273.0
2022-05-11 13:30:00,148.56,148.84,148.35,148.67,1164449.0,146.2293,146.5049,146.0226,146.3376,1164449.0
2022-05-11 13:35:00,148.68,148.81,147.87,147.88,1333851.0,146.3474,146.4754,145.5502,145.56,1333851.0
2022-05-11 13:40:00,147.88,147.89,147.09,147.24,2136634.0,145.56,145.5698,144.7824,144.93,2136634.0
2022-05-11 13:45:00,147.22,147.6,146.82,147.56,1952472.0,144.9103,145.2844,144.5166,145.245,1952472.0
2022-05-11 13:50:00,147.58,147.83,147.36,147.48,1310030.0,145.2647,145.5108,145.0482,145.1663,1310030.0
2022-05-11 13:55:00,147.47,147.65,146.93,147.03,1196755.0,145.1564,145.3336,144.6249,144.7233,1196755.0
2022-05-11 14:00:00,147.02,147.5,146.99,147.38,1565482.0,144.7135,145.186,144.684,145.0678,1565482.0
2022-05-11 14:05:00,147.41,147.47,146.67,146.69,1692029.0,145.0974,145.1564,144.369,144.3887,1692029.0
2022-05-11 14:10:00,146.68,146.95,146.51,146.75,1455627.0,144.3788,144.6446,144.2115,144.4477,1455627.0
2022-05-11 14:15:00,146.75,147.41,146.53,147.2,1508884.0,144.4477,145.0974,144.2312,144.8907,1508884.0
2022-05-11 14:20:00,147.2,147.48,146.82,147.44,1366740.0,144.8907,145.1663,144.5166,145.1269,1366740.0
2022-05-11 14:25:00,147.44,147.95,147.2,147.37,1452587.0,145.1269,145.6289,144.8907,145.058,1452587.0
2022-05-11 14:30:00,147.38,147.78,147.04,147.78,1213847.0,145.0678,145.4616,144.7332,145.4616,1213847.0
2022-05-11 14:35:00,147.78,147.87,147.37,147.6,1230456.0,145.4616,145.5502,145.058,145.2844,1230456.0
2022-05-11 14:40:00,147.6,148.12,147.13,148.11,1445947.0,145.2844,145.7962,144.8218,145.7864,1445947.0
2022-05-11 14:45:00,148.1,148.27,147.29,147.42,1445884.0,145.7765,145.9439,144.9793,145.1072,1445884.0
2022-05-11 14:50:00,147.43,147.54,147.0,147.14,1021277.0,145.1171,145.2253,144.6938,144.8316,1021277.0
2022-05-11 14:55:00,147.14,147.25,146.78,146.91,1132565.0,144.8316,144.9399,144.4773,144.6052,1132565.0
2022-05-11 15:00:00,146.89,147.01,146.38,146.4,1298508.0,144.5855,144.7036,144.0835,144.1032,1298508.0
2022-05-11 15:05:00,146.39,146.71,146.18,146.61,1595174.0,144.0934,144.4084,143.8867,144.3099,1595174.0
2022-05-11 15:10:00,146.6,146.92,146.27,146.43,1363159.0,144.3001,144.6151,143.9753,144.1327,1363159.0
2022-05-11 15:15:00,146.43,146.77,146.06,146.5,1666908.0,144.1327,144.4674,143.7685,144.2016,1666908.0
2022-05-11 15:20:00,146.5,146.61,146.13,146.23,1456177.0,144.2016,144.3099,143.8375,143.9359,1456177.0
2022-05-11 15:25:00,146.22,146.77,146.17,146.56,1257332.0,143.926,144.4674,143.8768,144.2607,1257332.0
2022-05-11 15:30:00,146.57,146.94,146.45,146.56,1440227.0,144.2705,144.6347,144.1524,144.2607,1440227.0
2022-05-11 15:35:00,146.55,146.8,146.14,146.29,1805612.0,144.2509,144.4969,143.8473,143.9949,1805612.0
2022-05-11 15:40:00,146.28,146.63,146.15,146.34,1627055.0,143.9851,144.3296,143.8571,144.0442,1627055.0
2022-05-11 15:45:00,146.34,146.42,145.92,145.95,2883064.0,144.0442,144.1229,143.6307,143.6603,2883064.0
2022-05-11 15:50:00,145.94,146.46,145.81,146.3,3291057.0,143.6504,144.1623,143.5225,144.0048,3291057.0
2022-05-11 15:55:00,146.3,146.65,146.14,146.59,3859670.0,144.0048,144.3493,143.8473,144.2902,3859670.0
2022-05-12 09:30:00,142.76,144.11,141.69,141.71,7177339.0,140.5203,141.8491,139.4671,139.4868,7177339.0
2022-05-12 09:35:00,141.7,142.24,140.36,140.62,4621648.0,139.477,140.0085,138.158,138.4139,4621648.0
2022-05-12 09:40:00,140.62,142.05,140.2,141.96,4851709.0,138.4139,139.8215,138.0005,139.7329,4851709.0
2022-05-12 09:45:00,141.95,143.66,141.5,142.14,3712860.0,139.723,141.4062,139.2801,139.91,3712860.0
2022-05-12 09:50:00,142.14,142.5,141.42,141.73,2818681.0,139.91,140.2644,139.2013,139.5065,2818681.0
2022-05-12 09:55:00,141.76,141.76,140.62,141.02,2622225.0,139.536,139.536,138.4139,138.8076,2622225.0
2022-05-12 10:00:00,141.01,141.13,140.09,140.86,3298549.0,138.7978,138.9159,137.8922,138.6501,3298549.0
2022-05-12 10:05:00,140.86,142.12,140.79,141.95,2747870.0,138.6501,139.8904,138.5812,139.723,2747870.0
2022-05-12 10:10:00,141.94,145.26,141.9,143.57,5540694.0,139.7132,142.9811,139.6738,141.3176,5540694.0
2022-05-12 10:15:00,143.56,144.23,143.14,144.18,2183754.0,141.3078,141.9673,140.8944,141.918,2183754.0
2022-05-12 10:20:00,144.19,146.13,144.02,145.84,2943411.0,141.9279,143.8375,141.7606,143.552,2943411.0
2022-05-12 10:25:00,145.81,145.85,144.33,144.69,1714552.0,143.5225,143.5618,142.0657,142.42,1714552.0
2022-05-12 10:30:00,144.69,145.18,144.16,144.55,1685714.0,142.42,142.9024,141.8984,142.2822,1685714.0
2022-05-12 10:35:00,144.55,144.73,143.86,144.51,1434207.0,142.2822,142.4594,141.6031,142.2429,1434207.0
2022-05-12 10:40:00,144.52,144.6,143.69,143.92,1363138.0,142.2527,142.3315,141.4357,141.6621,1363138.0
2022-05-12 10:45:00,143.94,144.59,143.65,144.1,1370832.0,141.6818,142.3216,141.3964,141.8393,1370832.0
2022-05-12 10:50:00,144.1,145.15,144.03,145.15,1749476.0,141.8393,142.8728,141.7704,142.8728,1749476.0
2022-05-12 10:55:00,145.15,145.83,144.94,145.63,1605270.0,142.8728,143.5422,142.6661,143.3453,1605270.0
2022-05-12 11:00:00,145.63,145.8,144.88,145.79,1393270.0,143.3453,143.5126,142.6071,143.5028,1393270.0
2022-05-12 11:05:00,145.78,146.17,145.08,146.13,1371447.0,143.4929,143.8768,142.8039,143.8375,1371447.0
2022-05-12 11:10:00,146.14,146.2,145.51,145.85,1727305.0,143.8473,143.9064,143.2272,143.5618,1727305.0
2022-05-12 11:15:00,145.85,146.09,145.57,145.85,1252935.0,143.5618,143.7981,143.2862,143.5618,1252935.0
2022-05-12 11:20:00,145.86,145.93,144.75,144.93,1302840.0,143.5717,143.6406,142.4791,142.6563,1302840.0
2022-05-12 11:25:00,144.94,145.41,144.76,144.95,1008067.0,142.6661,143.1287,142.4889,142.676,1008067.0
2022-05-12 11:30:00,144.96,145.1,143.88,144.12,1185417.0,142.6858,142.8236,141.6227,141.859,1185417.0
2022-05-12 11:35:00,144.15,144.29,143.59,144.1,1088429.0,141.8885,142.0263,141.3373,141.8393,1088429.0
2022-05-12 11:40:00,144.1,144.24,143.2,143.24,1062481.0,141.8393,141.9771,140.9534,140.9928,1062481.0
2022-05-12 11:45:00,143.25,143.32,142.45,142.56,1482731.0,141.0026,141.0715,140.2152,140.3235,1482731.0
2022-05-12 11:50:00,142.57,142.57,141.8,142.2,1768338.0,140.3333,140.3333,139.5754,139.9691,1768338.0
2022-05-12 11:55:00,142.19,142.33,141.24,141.25,1650043.0,139.9593,140.0971,139.0242,139.034,1650043.0
2022-05-12 12:00:00,141.25,141.66,140.9,141.59,1857149.0,139.034,139.4376,138.6895,139.3687,1857149.0
2022-05-12 12:05:00,141.58,141.96,141.2,141.84,1516837.0,139.3588,139.7329,138.9848,139.6148,1516837.0
2022-05-12 12:10:00,141.85,142.19,141.18,141.84,1256604.0,139.6246,139.9593,138.9651,139.6148,1256604.0
2022-05-12 12:15:00,141.84,141.96,140.57,141.36,1660556.0,139.6148,139.7329,138.3647,139.1423,1660556.0
2022-05-12 12:20:00,141.34,141.86,141.16,141.81,981236.0,139.1226,139.6344,138.9454,139.5852,981236.0
2022-05-12 12:25:00,141.8,142.13,141.45,141.76,1312354.0,139.5754,139.9002,139.2309,139.536,1312354.0
2022-05-12 12:30:00,141.75,142.6,141.73,142.51,1216189.0,139.5262,140.3628,139.5065,140.2742,1216189.0
2022-05-12 12:35:00,142.53,142.6,141.99,142.01,1015363.0,140.2939,140.3628,139.7624,139.7821,1015363.0
2022-05-12 12:40:00,142.02,142.5,141.43,142.49,1136569.0,139.7919,140.2644,139.2112,140.2546,1136569.0
2022-05-12 12:45:00,142.5,142.59,141.93,142.1,1050833.0,140.2644,140.353,139.7033,139.8707,1050833.0
2022-05-12 12:50:00,142.1,142.27,141.75,142.07,682165.0,139.8707,140.038,139.5262,139.8411,682165.0
2022-05-12 12:55:00,142.06,142.4,141.63,141.8,862944.0,139.8313,140.166,139.408,139.5754,862944.0
2022-05-12 13:00:00,141.78,142.3,141.59,141.67,880295.0,139.5557,140.0675,139.3687,139.4474,880295.0
2022-05-12 13:05:00,141.69,141.95,141.57,141.8,697445.0,139.4671,139.723,139.349,139.5754,697445.0
2022-05-12 13:10:00,141.8,142.47,141.74,141.92,882376.0,139.5754,140.2349,139.5163,139.6935,882376.0
2022-05-12 13:15:00,141.92,142.25,141.54,141.66,643098.0,139.6935,140.0183,139.3195,139.4376,643098.0
2022-05-12 13:20:00,141.66,142.07,141.58,141.82,609609.0,139.4376,139.8411,139.3588,139.5951,609609.0
2022-05-12 13:25:00,141.84,141.9,141.4,141.83,932464.0,139.6148,139.6738,139.1817,139.6049,932464.0
2022-05-12 13:30:00,141.82,142.0,141.25,141.43,793880.0,139.5951,139.7722,139.034,139.2112,793880.0
2022-05-12 13:35:00,141.42,141.55,140.69,140.77,1063294.0,139.2013,139.3293,138.4828,138.5615,1063294.0
2022-05-12 13:40:00,140.77,140.8,140.54,140.61,983507.0,138.5615,138.5911,138.3351,138.4041,983507.0
2022-05-12 13:45:00,140.6,140.67,140.17,140.21,1134903.0,138.3942,138.4631,137.971,138.0103,1134903.0
2022-05-12 13:50:00,140.2,140.42,140.1,140.2,1309525.0,138.0005,138.217,137.9021,138.0005,1309525.0
2022-05-12 13:55:00,140.18,140.66,140.0,140.26,1721775.0,137.9808,138.4533,137.8036,138.0595,1721775.0
2022-05-12 14:00:00,140.22,140.48,140.03,140.27,1243704.0,138.0202,138.2761,137.8331,138.0694,1243704.0
2022-05-12 14:05:00,140.24,140.28,139.0,139.06,2668828.0,138.0399,138.0792,136.8193,136.8784,2668828.0
2022-05-12 14:10:00,139.06,139.59,139.05,139.56,1658543.0,136.8784,137.4001,136.8685,137.3705,1658543.0
2022-05-12 14:15:00,139.54,140.05,139.41,139.93,1580083.0,137.3508,137.8528,137.2229,137.7347,1580083.0
2022-05-12 14:20:00,139.93,140.3,139.57,139.8,1511784.0,137.7347,138.0989,137.3804,137.6068,1511784.0
2022-05-12 14:25:00,139.79,140.14,139.42,139.94,1214492.0,137.5969,137.9414,137.2327,137.7446,1214492.0
2022-05-12 14:30:00,139.93,139.94,139.04,139.33,1395222.0,137.7347,137.7446,136.8587,137.1441,1395222.0
2022-05-12 14:35:00,139.31,139.34,138.8,138.94,1454430.0,137.1244,137.154,136.6224,136.7603,1454430.0
2022-05-12 14:40:00,138.93,139.27,138.84,139.15,1286158.0,136.7504,137.0851,136.6618,136.967,1286158.0
2022-05-12 14:45:00,139.16,139.52,138.93,139.22,1411489.0,136.9768,137.3312,136.7504,137.0359,1411489.0
2022-05-12 14:50:00,139.22,139.83,139.06,139.51,1354392.0,137.0359,137.6363,136.8784,137.3213,1354392.0
2022-05-12 14:55:00,139.5,139.76,139.39,139.6,1029680.0,137.3115,137.5674,137.2032,137.4099,1029680.0
2022-05-12 15:00:00,139.61,140.16,139.4,140.12,1592389.0,137.4197,137.9611,137.213,137.9217,1592389.0
2022-05-12 15:05:00,140.14,140.21,139.6,139.88,1386796.0,137.9414,138.0103,137.4099,137.6855,1386796.0
2022-05-12 15:10:00,139.89,139.9,139.42,139.64,1300297.0,137.6953,137.7052,137.2327,137.4493,1300297.0
2022-05-12 15:15:00,139.64,140.9,139.6,140.6,2196933.0,137.4493,138.6895,137.4099,138.3942,2196933.0
2022-05-12 15:20:00,140.61,141.83,140.45,141.42,2463089.0,138.4041,139.6049,138.2466,139.2013,2463089.0
2022-05-12 15:25:00,141.42,141.84,140.87,140.93,2143276.0,139.2013,139.6148,138.66,138.719,2143276.0
2022-05-12 15:30:00,140.91,141.82,140.78,141.29,1706333.0,138.6993,139.5951,138.5714,139.0734,1706333.0
2022-05-12 15:35:00,141.28,141.62,140.84,141.31,1808275.0,139.0635,139.3982,138.6304,139.0931,1808275.0
2022-05-12 15:40:00,141.31,141.8,140.71,140.97,1921449.0,139.0931,139.5754,138.5025,138.7584,1921449.0
2022-05-12 15:45:00,140.95,141.6,140.76,141.13,1963589.0,138.7387,139.3785,138.5517,138.9159,1963589.0
2022-05-12 15:50:00,141.15,142.17,141.14,141.84,3642835.0,138.9356,139.9396,138.9257,139.6148,3642835.0
2022-05-12 15:55:00,141.83,142.86,141.74,142.59,4905846.0,139.6049,140.6188,139.5163,140.353,4905846.0
2022-05-13 09:30:00,144.66,144.88,143.31,143.39,3466615.0,142.3905,142.6071,141.0617,141.1404,3466615.0
2022-05-13 09:35:00,143.4,144.26,143.11,143.78,2341971.0,141.1503,141.9968,140.8648,141.5243,2341971.0
2022-05-13 09:40:00,143.79,144.63,143.39,144.56,2092680.0,141.5342,142.361,141.1404,142.2921,2092680.0
2022-05-13 09:45:00,144.57,144.81,144.14,144.34,1941020.0,142.3019,142.5382,141.8787,142.0755,1941020.0
2022-05-13 09:50:00,144.33,145.26,144.28,145.14,2339643.0,142.0657,142.9811,142.0165,142.863,2339643.0
2022-05-13 09:55:00,145.12,145.17,144.72,144.98,1833604.0,142.8433,142.8925,142.4496,142.7055,1833604.0
2022-05-13 10:00:00,144.99,145.7,144.98,145.58,2038425.0,142.7153,143.4142,142.7055,143.2961,2038425.0
2022-05-13 10:05:00,145.58,145.72,145.25,145.65,1617106.0,143.2961,143.4339,142.9713,143.365,1617106.0
2022-05-13 10:10:00,145.66,145.93,145.41,145.75,1798156.0,143.3748,143.6406,143.1287,143.4634,1798156.0
2022-05-13 10:15:00,145.75,145.89,145.17,145.62,1236167.0,143.4634,143.6012,142.8925,143.3355,1236167.0
2022-05-13 10:20:00,145.62,146.28,145.6,146.23,1538397.0,143.3355,143.9851,143.3158,143.9359,1538397.0
2022-05-13 10:25:00,146.22,146.39,146.11,146.16,1199928.0,143.926,144.0934,143.8178,143.867,1199928.0
2022-05-13 10:30:00,146.17,146.22,145.9,146.03,1230243.0,143.8768,143.926,143.6111,143.739,1230243.0
2022-05-13 10:35:00,146.04,146.32,145.91,146.27,972185.0,143.7489,144.0245,143.6209,143.9753,972185.0
2022-05-13 10:40:00,146.28,146.33,145.96,146.0,974086.0,143.9851,144.0343,143.6701,143.7095,974086.0
2022-05-13 10:45:00,146.0,146.16,145.62,146.13,1324210.0,143.7095,143.867,143.3355,143.8375,1324210.0
2022-05-13 10:50:00,146.13,146.9,146.06,146.88,1223021.0,143.8375,144.5954,143.7685,144.5757,1223021.0
2022-05-13 10:55:00,146.88,146.92,146.63,146.86,1120085.0,144.5757,144.6151,144.3296,144.556,1120085.0
2022-05-13 11:00:00,146.87,146.94,146.56,146.87,1292574.0,144.5658,144.6347,144.2607,144.5658,1292574.0
2022-05-13 11:05:00,146.87,147.45,146.86,147.31,1636833.0,144.5658,145.1367,144.556,144.9989,1636833.0
2022-05-13 11:10:00,147.31,147.46,147.17,147.34,1093551.0,144.9989,145.1466,144.8611,145.0285,1093551.0
2022-05-13 11:15:00,147.37,147.37,146.78,146.91,1152956.0,145.058,145.058,144.4773,144.6052,1152956.0
2022-05-13 11:20:00,146.91,147.19,146.91,147.08,782297.0,144.6052,144.8808,144.6052,144.7725,782297.0
2022-05-13 11:25:00,147.07,147.77,147.05,147.65,1371515.0,144.7627,145.4517,144.743,145.3336,1371515.0
2022-05-13 11:30:00,147.65,147.84,147.27,147.38,915763.0,145.3336,145.5206,144.9596,145.0678,915763.0
2022-05-13 11:35:00,147.38,147.4,147.17,147.26,824363.0,145.0678,145.0875,144.8611,144.9497,824363.0
2022-05-13 11:40:00,147.26,147.29,146.95,147.22,976473.0,144.9497,144.9793,144.6446,144.9103,976473.0
2022-05-13 11:45:00,147.23,147.32,146.87,146.99,739461.0,144.9202,145.0088,144.5658,144.684,739461.0
2022-05-13 11:50:00,146.98,147.32,146.8,147.28,794915.0,144.6741,145.0088,144.4969,144.9694,794915.0
2022-05-13 11:55:00,147.28,147.32,146.92,147.04,580423.0,144.9694,145.0088,144.6151,144.7332,580423.0
2022-05-13 12:00:00,147.06,147.28,146.9,147.24,657980.0,144.7529,144.9694,144.5954,144.93,657980.0
2022-05-13 12:05:00,147.24,147.64,147.09,147.63,845405.0,144.93,145.3238,144.7824,145.3139,845405.0
2022-05-13 12:10:00,147.64,148.11,147.51,147.97,1183161.0,145.3238,145.7864,145.1958,145.6486,1183161.0
2022-05-13 12:15:00,147.98,148.08,147.78,147.82,869869.0,145.6584,145.7569,145.4616,145.5009,869869.0
2022-05-13 12:20:00,147.81,147.96,147.42,147.6,823585.0,145.4911,145.6387,145.1072,145.2844,823585.0
2022-05-13 12:25:00,147.59,147.6,147.27,147.42,664984.0,145.2745,145.2844,144.9596,145.1072,664984.0
2022-05-13 12:30:00,147.42,147.78,147.31,147.7,934924.0,145.1072,145.4616,144.9989,145.3828,934924.0
2022-05-13 12:35:00,147.7,148.0,147.65,147.99,878677.0,145.3828,145.6781,145.3336,145.6683,878677.0
2022-05-13 12:40:00,147.99,148.06,147.91,147.94,875693.0,145.6683,145.7372,145.5895,145.6191,875693.0
2022-05-13 12:45:00,147.93,147.93,147.61,147.68,804126.0,145.6092,145.6092,145.2942,145.3631,804126.0
2022-05-13 12:50:00,147.68,147.69,146.81,147.06,996339.0,145.3631,145.373,144.5068,144.7529,996339.0
2022-05-13 12:55:00,147.07,147.27,147.06,147.25,551726.0,144.7627,144.9596,144.7529,144.9399,551726.0
2022-05-13 13:00:00,147.26,147.48,147.1,147.3,660549.0,144.9497,145.1663,144.7922,144.9891,660549.0
2022-05-13 13:05:00,147.29,147.31,146.95,146.95,474588.0,144.9793,144.9989,144.6446,144.6446,474588.0
2022-05-13 13:10:00,146.95,147.09,146.77,147.02,737292.0,144.6446,144.7824,144.4674,144.7135,737292.0
2022-05-13 13:15:00,147.03,147.09,146.71,146.78,576065.0,144.7233,144.7824,144.4084,144.4773,576065.0
2022-05-13 13:20:00,146.8,147.05,146.6,147.01,639312.0,144.4969,144.743,144.3001,144.7036,639312.0
2022-05-13 13:25:00,147.01,147.13,146.8,146.83,538550.0,144.7036,144.8218,144.4969,144.5265,538550.0
2022-05-13 13:30:00,146.83,147.02,146.7,146.88,486423.0,144.5265,144.7135,144.3985,144.5757,486423.0
2022-05-13 13:35:00,146.89,146.9,146.48,146.55,624479.0,144.5855,144.5954,144.182,144.2509,624479.0
2022-05-13 13:40:00,146.55,146.62,146.19,146.48,1120416.0,144.2509,144.3198,143.8965,144.182,1120416.0
2022-05-13 13:45:00,146.48,146.61,146.12,146.58,650092.0,144.182,144.3099,143.8276,144.2804,650092.0
2022-05-13 13:50:00,146.57,146.59,146.3,146.45,574661.0,144.2705,144.2902,144.0048,144.1524,574661.0
2022-05-13 13:55:00,146.44,146.45,146.0,146.22,722633.0,144.1426,144.1524,143.7095,143.926,722633.0
2022-05-13 14:00:00,146.2,146.2,145.0,145.21,1703055.0,143.9064,143.9064,142.7252,142.9319,1703055.0
2022-05-13 14:05:00,145.2,145.52,144.8,145.43,1275356.0,142.922,143.237,142.5283,143.1484,1275356.0
2022-05-13 14:10:00,145.43,145.65,145.21,145.27,789254.0,143.1484,143.365,142.9319,142.9909,789254.0
2022-05-13 14:15:00,145.28,145.65,145.1,145.64,765773.0,143.0008,143.365,142.8236,143.3551,765773.0
2022-05-13 14:20:00,145.65,145.69,145.17,145.42,972305.0,143.365,143.4044,142.8925,143.1386,972305.0
2022-05-13 14:25:00,145.42,145.58,145.23,145.49,826560.0,143.1386,143.2961,142.9516,143.2075,826560.0
2022-05-13 14:30:00,145.48,146.18,145.47,145.92,1400712.0,143.1976,143.8867,143.1878,143.6307,1400712.0
2022-05-13 14:35:00,145.93,145.95,145.56,145.71,705276.0,143.6406,143.6603,143.2764,143.424,705276.0
2022-05-13 14:40:00,145.72,145.99,145.62,145.86,621496.0,143.4339,143.6996,143.3355,143.5717,621496.0
2022-05-13 14:45:00,145.87,145.98,145.62,145.83,750286.0,143.5815,143.6898,143.3355,143.5422,750286.0
2022-05-13 14:50:00,145.84,146.91,145.79,146.9,1135605.0,143.552,144.6052,143.5028,144.5954,1135605.0
2022-05-13 14:55:00,146.9,146.93,146.66,146.86,839381.0,144.5954,144.6249,144.3591,144.556,839381.0
2022-05-13 15:00:00,146.88,147.11,146.66,146.69,1096082.0,144.5757,144.8021,144.3591,144.3887,1096082.0
2022-05-13 15:05:00,146.69,147.22,146.68,147.18,846047.0,144.3887,144.9103,144.3788,144.871,846047.0
2022-05-13 15:10:00,147.18,147.59,147.09,147.58,991369.0,144.871,145.2745,144.7824,145.2647,991369.0
2022-05-13 15:15:00,147.57,147.7,147.36,147.58,900497.0,145.2549,145.3828,145.0482,145.2647,900497.0
2022-05-13 15:20:00,147.58,147.64,147.27,147.47,934386.0,145.2647,145.3238,144.9596,145.1564,934386.0
2022-05-13 15:25:00,147.47,147.69,147.32,147.67,757270.0,145.1564,145.373,145.0088,145.3533,757270.0
2022-05-13 15:30:00,147.67,147.81,146.78,146.87,1476563.0,145.3533,145.4911,144.4773,144.5658,1476563.0
2022-05-13 15:35:00,146.85,147.12,146.54,146.77,1336313.0,144.5462,144.8119,144.241,144.4674,1336313.0
2022-05-13 15:40:00,146.79,147.21,146.7,147.03,1311360.0,144.4871,144.9005,144.3985,144.7233,1311360.0
2022-05-13 15:45:00,147.03,147.31,146.57,146.73,1467949.0,144.7233,144.9989,144.2705,144.428,1467949.0
2022-05-13 15:50:00,146.73,146.93,145.92,146.7,2577673.0,144.428,144.6249,143.6307,144.3985,2577673.0
2022-05-13 15:55:00,146.7,147.16,146.4,147.13,3013080.0,144.3985,144.8513,144.1032,144.8218,3013080.0
2022-05-16 09:30:00,145.61,145.89,144.83,145.06,2759245.0,143.3256,143.6012,142.5578,142.7842,2759245.0
2022-05-16 09:35:00,145.09,145.6,144.73,145.47,1771775.0,142.8138,143.3158,142.4594,143.1878,1771775.0
2022-05-16 09:40:00,145.48,146.19,144.93,145.3,2125184.0,143.1976,143.8965,142.6563,143.0205,2125184.0
2022-05-16 09:45:00,145.3,145.51,144.34,144.86,1434676.0,143.0205,143.2272,142.0755,142.5874,1434676.0
2022-05-16 09:50:00,144.88,145.55,144.83,145.27,1058822.0,142.6071,143.2665,142.5578,142.9909,1058822.0
2022-05-16 09:55:00,145.28,145.54,144.93,145.02,1179849.0,143.0008,143.2567,142.6563,142.7449,1179849.0
2022-05-16 10:00:00,145.03,145.24,144.59,145.16,1038721.0,142.7547,142.9614,142.3216,142.8827,1038721.0
2022-05-16 10:05:00,145.17,145.56,145.04,145.46,1089198.0,142.8925,143.2764,142.7646,143.178,1089198.0
2022-05-16 10:10:00,145.46,145.59,145.08,145.16,1327509.0,143.178,143.3059,142.8039,142.8827,1327509.0
2022-05-16 10:15:00,145.15,146.35,145.1,146.05,1591600.0,142.8728,144.054,142.8236,143.7587,1591600.0
2022-05-16 10:20:00,146.06,146.55,146.0,146.01,1006838.0,143.7685,144.2509,143.7095,143.7193,1006838.0
2022-05-16 10:25:00,146.02,146.66,145.91,146.5,1035194.0,143.7292,144.3591,143.6209,144.2016,1035194.0
2022-05-16 10:30:00,146.5,146.55,145.33,145.44,995262.0,144.2016,144.2509,143.05,143.1583,995262.0
2022-05-16 10:35:00,145.46,145.73,145.38,145.56,901970.0,143.178,143.4437,143.0992,143.2764,901970.0
2022-05-16 10:40:00,145.55,145.62,145.08,145.23,955676.0,143.2665,143.3355,142.8039,142.9516,955676.0
2022-05-16 10:45:00,145.24,145.24,144.82,144.89,860306.0,142.9614,142.9614,142.548,142.6169,860306.0
2022-05-16 10:50:00,144.88,145.19,144.61,144.76,771480.0,142.6071,142.9122,142.3413,142.4889,771480.0
2022-05-16 10:55:00,144.77,144.79,144.42,144.43,789012.0,142.4988,142.5185,142.1543,142.1641,789012.0
2022-05-16 11:00:00,144.44,144.81,144.18,144.74,951083.0,142.174,142.5382,141.918,142.4693,951083.0
2022-05-16 11:05:00,144.73,145.04,144.48,144.99,692285.0,142.4594,142.7646,142.2133,142.7153,692285.0
2022-05-16 11:10:00,144.99,145.13,144.8,144.92,729611.0,142.7153,142.8531,142.5283,142.6464,729611.0
2022-05-16 11:15:00,144.91,145.4,144.86,145.14,708286.0,142.6366,143.1189,142.5874,142.863,708286.0
2022-05-16 11:20:00,145.12,145.22,144.91,145.0,526746.0,142.8433,142.9417,142.6366,142.7252,526746.0
2022-05-16 11:25:00,144.99,145.18,144.86,145.02,626356.0,142.7153,142.9024,142.5874,142.7449,626356.0
2022-05-16 11:30:00,145.03,145.38,144.83,145.37,665309.0,142.7547,143.0992,142.5578,143.0894,665309.0
2022-05-16 11:35:00,145.37,145.79,144.79,145.69,897149.0,143.0894,143.5028,142.5185,143.4044,897149.0
2022-05-16 11:40:00,145.72,146.01,145.27,145.97,660879.0,143.4339,143.7193,142.9909,143.68,660879.0
2022-05-16 11:45:00,145.95,146.05,145.79,145.98,713798.0,143.6603,143.7587,143.5028,143.6898,713798.0
2022-05-16 11:50:00,145.99,146.62,145.77,146.62,914767.0,143.6996,144.3198,143.4831,144.3198,914767.0
2022-05-16 11:55:00,146.62,146.94,146.44,146.65,1044761.0,144.3198,144.6347,144.1426,144.3493,1044761.0
2022-05-16 12:00:00,146.65,146.8,146.36,146.44,785773.0,144.3493,144.4969,144.0638,144.1426,785773.0
2022-05-16 12:05:00,146.46,146.48,146.03,146.28,681611.0,144.1623,144.182,143.739,143.9851,681611.0
2022-05-16 12:10:00,146.28,146.34,145.91,145.98,527716.0,143.9851,144.0442,143.6209,143.6898,527716.0
2022-05-16 12:15:00,145.99,146.06,145.74,145.96,537689.0,143.6996,143.7685,143.4536,143.6701,537689.0
2022-05-16 12:20:00,145.96,145.99,145.48,145.67,602371.0,143.6701,143.6996,143.1976,143.3847,602371.0
2022-05-16 12:25:00,145.69,145.89,145.58,145.73,488230.0,143.4044,143.6012,143.2961,143.4437,488230.0
2022-05-16 12:30:00,145.74,145.93,145.54,145.68,656671.0,143.4536,143.6406,143.2567,143.3945,656671.0
2022-05-16 12:35:00,145.7,145.96,145.33,145.38,627900.0,143.4142,143.6701,143.05,143.0992,627900.0
2022-05-16 12:40:00,145.39,145.43,145.23,145.35,444551.0,143.1091,143.1484,142.9516,143.0697,444551.0
2022-05-16 12:45:00,145.36,145.71,145.23,145.69,568852.0,143.0795,143.424,142.9516,143.4044,568852.0
2022-05-16 12:50:00,145.71,145.75,145.34,145.44,394286.0,143.424,143.4634,143.0598,143.1583,394286.0
2022-05-16 12:55:00,145.41,145.56,145.32,145.38,352679.0,143.1287,143.2764,143.0402,143.0992,352679.0
2022-05-16 13:00:00,145.37,145.62,145.15,145.6,513740.0,143.0894,143.3355,142.8728,143.3158,513740.0
2022-05-16 13:05:00,145.59,145.84,145.47,145.78,504488.0,143.3059,143.552,143.1878,143.4929,504488.0
2022-05-16 13:10:00,145.78,146.24,145.71,146.13,686811.0,143.4929,143.9457,143.424,143.8375,686811.0
2022-05-16 13:15:00,146.12,146.18,145.77,145.86,546960.0,143.8276,143.8867,143.4831,143.5717,546960.0
2022-05-16 13:20:00,145.86,146.63,145.83,146.44,663720.0,143.5717,144.3296,143.5422,144.1426,663720.0
2022-05-16 13:25:00,146.45,146.71,146.26,146.59,513906.0,144.1524,144.4084,143.9654,144.2902,513906.0
2022-05-16 13:30:00,146.58,146.68,146.33,146.39,579924.0,144.2804,144.3788,144.0343,144.0934,579924.0
2022-05-16 13:35:00,146.38,146.54,146.26,146.4,568952.0,144.0835,144.241,143.9654,144.1032,568952.0
2022-05-16 13:40:00,146.4,146.77,146.17,146.46,761952.0,144.1032,144.4674,143.8768,144.1623,761952.0
2022-05-16 13:45:00,146.44,146.46,146.15,146.19,417991.0,144.1426,144.1623,143.8571,143.8965,417991.0
2022-05-16 13:50:00,146.19,146.32,146.03,146.16,520336.0,143.8965,144.0245,143.739,143.867,520336.0
2022-05-16 13:55:00,146.15,146.37,146.11,146.31,551469.0,143.8571,144.0737,143.8178,144.0146,551469.0
2022-05-16 14:00:00,146.31,146.47,146.06,146.43,561524.0,144.0146,144.1721,143.7685,144.1327,561524.0
2022-05-16 14:05:00,146.44,146.91,146.42,146.91,916304.0,144.1426,144.6052,144.1229,144.6052,916304.0
2022-05-16 14:10:00,146.9,146.9,146.63,146.77,518894.0,144.5954,144.5954,144.3296,144.4674,518894.0
2022-05-16 14:15:00,146.77,147.12,146.71,146.87,653194.0,144.4674,144.8119,144.4084,144.5658,653194.0
2022-05-16 14:20:00,146.86,147.01,146.72,146.94,490124.0,144.556,144.7036,144.4182,144.6347,490124.0
2022-05-16 14:25:00,146.95,147.25,146.76,147.24,642248.0,144.6446,144.9399,144.4576,144.93,642248.0
2022-05-16 14:30:00,147.24,147.42,147.16,147.22,1056929.0,144.93,145.1072,144.8513,144.9103,1056929.0
2022-05-16 14:35:00,147.22,147.38,147.05,147.37,639966.0,144.9103,145.0678,144.743,145.058,639966.0
2022-05-16 14:40:00,147.37,147.52,147.18,147.2,728064.0,145.058,145.2056,144.871,144.8907,728064.0
2022-05-16 14:45:00,147.2,147.42,146.7,146.86,994769.0,144.8907,145.1072,144.3985,144.556,994769.0
2022-05-16 14:50:00,146.86,147.1,146.64,146.81,912646.0,144.556,144.7922,144.3394,144.5068,912646.0
2022-05-16 14:55:00,146.79,147.04,146.7,146.96,532915.0,144.4871,144.7332,144.3985,144.6544,532915.0
2022-05-16 15:00:00,146.94,146.98,146.63,146.89,507665.0,144.6347,144.6741,144.3296,144.5855,507665.0
2022-05-16 15:05:00,146.9,147.17,146.73,146.75,599553.0,144.5954,144.8611,144.428,144.4477,599553.0
2022-05-16 15:10:00,146.72,146.76,146.18,146.3,764435.0,144.4182,144.4576,143.8867,144.0048,764435.0
2022-05-16 15:15:00,146.3,146.54,146.05,146.2,781218.0,144.0048,144.241,143.7587,143.9064,781218.0
2022-05-16 15:20:00,146.19,146.2,145.83,146.05,655749.0,143.8965,143.9064,143.5422,143.7587,655749.0
2022-05-16 15:25:00,146.04,146.15,145.92,146.06,473964.0,143.7489,143.8571,143.6307,143.7685,473964.0
2022-05-16 15:30:00,146.07,146.17,145.72,145.78,701236.0,143.7784,143.8768,143.4339,143.4929,701236.0
2022-05-16 15:35:00,145.77,145.92,145.55,145.75,809148.0,143.4831,143.6307,143.2665,143.4634,809148.0
2022-05-16 15:40:00,145.75,145.87,145.33,145.37,830855.0,143.4634,143.5815,143.05,143.0894,830855.0
2022-05-16 15:45:00,145.37,145.55,145.24,145.43,1002890.0,143.0894,143.2665,142.9614,143.1484,1002890.0
2022-05-16 15:50:00,145.43,145.71,145.18,145.37,1415934.0,143.1484,143.424,142.9024,143.0894,1415934.0
2022-05-16 15:55:00,145.37,145.67,145.0,145.54,2914183.0,143.0894,143.3847,142.7252,143.2567,2914183.0
2022-05-17 09:30:00,148.86,149.34,148.2,148.69,3164613.0,146.5246,146.9971,145.875,146.3573,3164613.0
2022-05-17 09:35:00,148.68,148.99,148.13,148.83,1494829.0,146.3474,146.6526,145.8061,146.4951,1494829.0
2022-05-17 09:40:00,148.83,149.12,148.51,148.68,1349204.0,146.4951,146.7805,146.1801,146.3474,1349204.0
2022-05-17 09:45:00,148.69,148.89,147.86,147.93,1244310.0,146.3573,146.5542,145.5403,145.6092,1244310.0
2022-05-17 09:50:00,147.93,148.28,147.85,147.87,925053.0,145.6092,145.9537,145.5305,145.5502,925053.0
2022-05-17 09:55:00,147.88,148.12,147.63,147.8,959991.0,145.56,145.7962,145.3139,145.4813,959991.0
2022-05-17 10:00:00,147.79,148.32,147.71,148.02,1109361.0,145.4714,145.9931,145.3927,145.6978,1109361.0
2022-05-17 10:05:00,148.01,148.09,147.29,147.5,1125907.0,145.688,145.7667,144.9793,145.186,1125907.0
2022-05-17 10:10:00,147.5,147.59,147.07,147.49,888182.0,145.186,145.2745,144.7627,145.1761,888182.0
2022-05-17 10:15:00,147.5,147.89,147.36,147.81,762029.0,145.186,145.5698,145.0482,145.4911,762029.0
2022-05-17 10:20:00,147.81,148.08,147.62,147.96,731876.0,145.4911,145.7569,145.3041,145.6387,731876.0
2022-05-17 10:25:00,147.98,148.18,147.33,147.34,830097.0,145.6584,145.8553,145.0186,145.0285,830097.0
2022-05-17 10:30:00,147.34,147.82,147.32,147.55,682132.0,145.0285,145.5009,145.0088,145.2352,682132.0
2022-05-17 10:35:00,147.56,147.58,146.92,147.01,917947.0,145.245,145.2647,144.6151,144.7036,917947.0
2022-05-17 10:40:00,147.02,147.06,146.68,146.9,848775.0,144.7135,144.7529,144.3788,144.5954,848775.0
2022-05-17 10:45:00,146.89,147.04,146.7,146.83,717084.0,144.5855,144.7332,144.3985,144.5265,717084.0
2022-05-17 10:50:00,146.85,147.23,146.77,147.19,652611.0,144.5462,144.9202,144.4674,144.8808,652611.0
2022-05-17 10:55:00,147.18,147.4,147.09,147.34,608160.0,144.871,145.0875,144.7824,145.0285,608160.0
2022-05-17 11:00:00,147.34,147.5,147.17,147.43,667410.0,145.0285,145.186,144.8611,145.1171,667410.0
2022-05-17 11:05:00,147.43,147.51,147.25,147.34,593710.0,145.1171,145.1958,144.9399,145.0285,593710.0
2022-05-17 11:10:00,147.35,147.44,147.22,147.34,463982.0,145.0383,145.1269,144.9103,145.0285,463982.0
2022-05-17 11:15:00,147.34,147.4,147.05,147.32,567118.0,145.0285,145.0875,144.743,145.0088,567118.0
2022-05-17 11:20:00,147.33,147.64,147.25,147.56,554697.0,145.0186,145.3238,144.9399,145.245,554697.0
2022-05-17 11:25:00,147.56,147.83,147.47,147.8,568624.0,145.245,145.5108,145.1564,145.4813,568624.0
2022-05-17 11:30:00,147.8,148.55,147.79,148.51,987808.0,145.4813,146.2195,145.4714,146.1801,987808.0
2022-05-17 11:35:00,148.51,148.68,148.34,148.41,913943.0,146.1801,146.3474,146.0128,146.0817,913943.0
2022-05-17 11:40:00,148.4,148.6,148.2,148.24,618212.0,146.0718,146.2687,145.875,145.9143,618212.0
2022-05-17 11:45:00,148.23,148.42,148.13,148.16,465354.0,145.9045,146.0915,145.8061,145.8356,465354.0
2022-05-17 11:50:00,148.15,148.35,148.15,148.22,406281.0,145.8258,146.0226,145.8258,145.8947,406281.0
2022-05-17 11:55:00,148.21,148.21,147.96,147.99,485518.0,145.8848,145.8848,145.6387,145.6683,485518.0
2022-05-17 12:00:00,148.0,148.05,147.75,147.86,414280.0,145.6781,145.7273,145.432,145.5403,414280.0
2022-05-17 12:05:00,147.87,147.88,147.46,147.63,504892.0,145.5502,145.56,145.1466,145.3139,504892.0
2022-05-17 12:10:00,147.62,147.67,147.46,147.54,360742.0,145.3041,145.3533,145.1466,145.2253,360742.0
2022-05-17 12:15:00,147.55,147.9,147.5,147.71,465370.0,145.2352,145.5797,145.186,145.3927,465370.0
2022-05-17 12:20:00,147.7,147.77,147.56,147.69,324624.0,145.3828,145.4517,145.245,145.373,324624.0
2022-05-17 12:25:00,147.7,148.14,147.62,148.06,408748.0,145.3828,145.8159,145.3041,145.7372,408748.0
2022-05-17 12:30:00,148.07,148.15,147.92,148.09,407401.0,145.747,145.8258,145.5994,145.7667,407401.0
2022-05-17 12:35:00,148.09,148.26,147.99,148.03,432073.0,145.7667,145.934,145.6683,145.7076,432073.0
2022-05-17 12:40:00,148.05,148.29,147.94,148.28,472735.0,145.7273,145.9636,145.6191,145.9537,472735.0
2022-05-17 12:45:00,148.29,148.41,148.05,148.08,467884.0,145.9636,146.0817,145.7273,145.7569,467884.0
2022-05-17 12:50:00,148.09,148.14,147.95,148.07,394807.0,145.7667,145.8159,145.6289,145.747,394807.0
2022-05-17 12:55:00,148.06,148.08,147.85,147.99,390470.0,145.7372,145.7569,145.5305,145.6683,390470.0
2022-05-17 13:00:00,147.99,148.01,147.65,147.85,505358.0,145.6683,145.688,145.3336,145.5305,505358.0
2022-05-17 13:05:00,147.85,148.2,147.85,148.09,373716.0,145.5305,145.875,145.5305,145.7667,373716.0
2022-05-17 13:10:00,148.1,148.39,148.05,148.32,357110.0,145.7765,146.062,145.7273,145.9931,357110.0
2022-05-17 13:15:00,148.31,148.45,148.27,148.34,343942.0,145.9832,146.1211,145.9439,146.0128,343942.0
2022-05-17 13:20:00,148.34,148.43,148.11,148.2,389441.0,146.0128,146.1014,145.7864,145.875,389441.0
2022-05-17 13:25:00,148.22,148.36,148.11,148.16,338562.0,145.8947,146.0325,145.7864,145.8356,338562.0
2022-05-17 13:30:00,148.15,148.67,148.12,148.56,737077.0,145.8258,146.3376,145.7962,146.2293,737077.0
2022-05-17 13:35:00,148.56,148.82,148.49,148.78,720544.0,146.2293,146.4852,146.1604,146.4459,720544.0
2022-05-17 13:40:00,148.76,148.84,148.58,148.78,741527.0,146.4262,146.5049,146.249,146.4459,741527.0
2022-05-17 13:45:00,148.77,148.78,148.55,148.77,427123.0,146.436,146.4459,146.2195,146.436,427123.0
2022-05-17 13:50:00,148.76,148.79,148.64,148.68,332840.0,146.4262,146.4557,146.3081,146.3474,332840.0
2022-05-17 13:55:00,148.68,148.74,148.41,148.55,489819.0,146.3474,146.4065,146.0817,146.2195,489819.0
2022-05-17 14:00:00,148.54,148.67,148.28,148.47,585372.0,146.2096,146.3376,145.9537,146.1407,585372.0
2022-05-17 14:05:00,148.47,149.13,148.41,148.98,1045710.0,146.1407,146.7904,146.0817,146.6427,1045710.0
2022-05-17 14:10:00,149.0,149.01,147.91,148.34,1441293.0,146.6624,146.6723,145.5895,146.0128,1441293.0
2022-05-17 14:15:00,148.34,148.56,148.03,148.31,567172.0,146.0128,146.2293,145.7076,145.9832,567172.0
2022-05-17 14:20:00,148.29,148.29,147.3,147.91,1037135.0,145.9636,145.9636,144.9891,145.5895,1037135.0
2022-05-17 14:25:00,147.91,148.29,147.7,147.92,556287.0,145.5895,145.9636,145.3828,145.5994,556287.0
2022-05-17 14:30:00,147.91,148.1,147.54,147.59,607872.0,145.5895,145.7765,145.2253,145.2745,607872.0
2022-05-17 14:35:00,147.58,148.45,147.39,148.44,630979.0,145.2647,146.1211,145.0777,146.1112,630979.0
2022-05-17 14:40:00,148.43,148.95,148.42,148.73,940096.0,146.1014,146.6132,146.0915,146.3967,940096.0
2022-05-17 14:45:00,148.74,149.33,148.62,149.21,755173.0,146.4065,146.9872,146.2884,146.8691,755173.0
2022-05-17 14:50:00,149.21,149.33,148.96,149.08,726189.0,146.8691,146.9872,146.6231,146.7412,726189.0
2022-05-17 14:55:00,149.06,149.27,148.9,149.11,655696.0,146.7215,146.9282,146.564,146.7707,655696.0
2022-05-17 15:00:00,149.11,149.57,149.07,149.5,986486.0,146.7707,147.2235,146.7313,147.1546,986486.0
2022-05-17 15:05:00,149.5,149.76,149.22,149.44,1027078.0,147.1546,147.4105,146.879,147.0955,1027078.0
2022-05-17 15:10:00,149.43,149.46,149.2,149.33,572055.0,147.0857,147.1152,146.8593,146.9872,572055.0
2022-05-17 15:15:00,149.34,149.68,149.25,149.64,714367.0,146.9971,147.3318,146.9085,147.2924,714367.0
2022-05-17 15:20:00,149.64,149.77,149.45,149.52,734490.0,147.2924,147.4203,147.1054,147.1743,734490.0
2022-05-17 15:25:00,149.52,149.67,149.42,149.51,523740.0,147.1743,147.3219,147.0758,147.1644,523740.0
2022-05-17 15:30:00,149.5,149.63,149.2,149.34,802266.0,147.1546,147.2825,146.8593,146.9971,802266.0
2022-05-17 15:35:00,149.35,149.41,149.11,149.18,598682.0,147.0069,147.066,146.7707,146.8396,598682.0
2022-05-17 15:40:00,149.18,149.38,149.01,149.25,699341.0,146.8396,147.0365,146.6723,146.9085,699341.0
2022-05-17 15:45:00,149.24,149.25,148.8,148.97,1141464.0,146.8987,146.9085,146.4656,146.6329,1141464.0
2022-05-17 15:50:00,148.97,149.25,148.79,149.12,1366931.0,146.6329,146.9085,146.4557,146.7805,1366931.0
2022-05-17 15:55:00,149.13,149.32,148.9,149.24,2268453.0,146.7904,146.9774,146.564,146.8987,2268453.0
2022-05-18 09:30:00,146.86,147.37,146.72,147.01,2339212.0,144.556,145.058,144.4182,144.7036,2339212.0
2022-05-18 09:35:00,147.01,147.23,146.63,146.95,1289808.0,144.7036,144.9202,144.3296,144.6446,1289808.0
2022-05-18 09:40:00,146.96,146.97,146.21,146.38,1386287.0,144.6544,144.6643,143.9162,144.0835,1386287.0
2022-05-18 09:45:00,146.38,146.49,145.91,146.06,1187703.0,144.0835,144.1918,143.6209,143.7685,1187703.0
2022-05-18 09:50:00,146.06,146.67,145.78,146.43,1377479.0,143.7685,144.369,143.4929,144.1327,1377479.0
2022-05-18 09:55:00,146.43,146.47,145.8,145.9,963902.0,144.1327,144.1721,143.5126,143.6111,963902.0
2022-05-18 10:00:00,145.91,146.43,145.85,146.16,902455.0,143.6209,144.1327,143.5618,143.867,902455.0
2022-05-18 10:05:00,146.16,146.6,145.89,145.9,1110276.0,143.867,144.3001,143.6012,143.6111,1110276.0
2022-05-18 10:10:00,145.89,146.3,145.83,146.25,970352.0,143.6012,144.0048,143.5422,143.9556,970352.0
2022-05-18 10:15:00,146.25,146.43,145.78,145.95,1127861.0,143.9556,144.1327,143.4929,143.6603,1127861.0
2022-05-18 10:20:00,145.95,146.22,145.6,145.81,1067262.0,143.6603,143.926,143.3158,143.5225,1067262.0
2022-05-18 10:25:00,145.82,146.15,145.59,145.6,738945.0,143.5323,143.8571,143.3059,143.3158,738945.0
2022-05-18 10:30:00,145.6,145.69,145.42,145.46,837195.0,143.3158,143.4044,143.1386,143.178,837195.0
2022-05-18 10:35:00,145.45,145.49,145.25,145.4,806306.0,143.1681,143.2075,142.9713,143.1189,806306.0
2022-05-18 10:40:00,145.4,145.46,144.94,144.98,1191780.0,143.1189,143.178,142.6661,142.7055,1191780.0
2022-05-18 10:45:00,144.98,145.52,144.82,145.38,1068427.0,142.7055,143.237,142.548,143.0992,1068427.0
2022-05-18 10:50:00,145.38,145.38,145.05,145.24,581907.0,143.0992,143.0992,142.7744,142.9614,581907.0
2022-05-18 10:55:00,145.25,145.42,145.07,145.42,618742.0,142.9713,143.1386,142.7941,143.1386,618742.0
2022-05-18 11:00:00,145.42,145.42,144.87,144.99,625937.0,143.1386,143.1386,142.5972,142.7153,625937.0
2022-05-18 11:05:00,145.0,145.03,144.12,144.57,1547029.0,142.7252,142.7547,141.859,142.3019,1547029.0
2022-05-18 11:10:00,144.57,144.58,144.19,144.29,664011.0,142.3019,142.3118,141.9279,142.0263,664011.0
2022-05-18 11:15:00,144.28,144.32,143.84,144.09,1280742.0,142.0165,142.0558,141.5834,141.8295,1280742.0
2022-05-18 11:20:00,144.08,144.09,143.71,143.86,890227.0,141.8196,141.8295,141.4554,141.6031,890227.0
2022-05-18 11:25:00,143.86,143.93,143.37,143.45,1032462.0,141.6031,141.672,141.1208,141.1995,1032462.0
2022-05-18 11:30:00,143.44,143.7,143.25,143.69,970525.0,141.1897,141.4456,141.0026,141.4357,970525.0
2022-05-18 11:35:00,143.7,143.88,143.57,143.62,962723.0,141.4456,141.6227,141.3176,141.3668,962723.0
2022-05-18 11:40:00,143.62,144.14,143.61,144.01,969052.0,141.3668,141.8787,141.357,141.7507,969052.0
2022-05-18 11:45:00,144.0,144.05,143.65,143.72,720825.0,141.7409,141.7901,141.3964,141.4653,720825.0
2022-05-18 11:50:00,143.71,143.78,143.13,143.14,831610.0,141.4554,141.5243,140.8845,140.8944,831610.0
2022-05-18 11:55:00,143.13,143.26,142.76,142.76,1116068.0,140.8845,141.0125,140.5203,140.5203,1116068.0
2022-05-18 12:00:00,142.78,143.05,142.61,142.95,915263.0,140.54,140.8058,140.3727,140.7073,915263.0
2022-05-18 12:05:00,142.95,142.98,142.45,142.75,933378.0,140.7073,140.7369,140.2152,140.5105,933378.0
2022-05-18 12:10:00,142.74,142.75,142.53,142.69,584430.0,140.5006,140.5105,140.2939,140.4514,584430.0
2022-05-18 12:15:00,142.7,142.89,142.56,142.66,796255.0,140.4613,140.6483,140.3235,140.4219,796255.0
2022-05-18 12:20:00,142.66,142.75,142.14,142.38,1003332.0,140.4219,140.5105,139.91,140.1463,1003332.0
2022-05-18 12:25:00,142.39,142.7,142.38,142.52,734750.0,140.1561,140.4613,140.1463,140.2841,734750.0
2022-05-18 12:30:00,142.52,142.73,142.33,142.54,597932.0,140.2841,140.4908,140.0971,140.3038,597932.0
2022-05-18 12:35:00,142.53,142.89,142.53,142.86,763328.0,140.2939,140.6483,140.2939,140.6188,763328.0
2022-05-18 12:40:00,142.86,142.86,142.37,142.41,510888.0,140.6188,140.6188,140.1364,140.1758,510888.0
2022-05-18 12:45:00,142.41,142.93,142.38,142.9,607950.0,140.1758,140.6877,140.1463,140.6581,607950.0
2022-05-18 12:50:00,142.9,143.45,142.83,143.42,1188303.0,140.6581,141.1995,140.5892,141.17,1188303.0
2022-05-18 12:55:00,143.42,143.69,143.23,143.55,1160264.0,141.17,141.4357,140.9829,141.2979,1160264.0
2022-05-18 13:00:00,143.55,143.57,143.1,143.11,720934.0,141.2979,141.3176,140.855,140.8648,720934.0
2022-05-18 13:05:00,143.11,143.11,142.59,142.64,616777.0,140.8648,140.8648,140.353,140.4022,616777.0
2022-05-18 13:10:00,142.64,142.8,142.43,142.44,533328.0,140.4022,140.5597,140.1955,140.2053,533328.0
2022-05-18 13:15:00,142.43,142.52,142.29,142.31,633522.0,140.1955,140.2841,140.0577,140.0774,633522.0
2022-05-18 13:20:00,142.31,142.51,142.1,142.11,682622.0,140.0774,140.2742,139.8707,139.8805,682622.0
2022-05-18 13:25:00,142.11,142.19,141.94,142.03,833374.0,139.8805,139.9593,139.7132,139.8018,833374.0
2022-05-18 13:30:00,142.03,142.26,141.85,142.24,715951.0,139.8018,140.0282,139.6246,140.0085,715951.0
2022-05-18 13:35:00,142.24,142.37,142.16,142.35,673044.0,140.0085,140.1364,139.9297,140.1168,673044.0
2022-05-18 13:40:00,142.36,142.37,141.77,141.87,758958.0,140.1266,140.1364,139.5459,139.6443,758958.0
2022-05-18 13:45:00,141.86,141.95,141.55,141.64,889533.0,139.6344,139.723,139.3293,139.4179,889533.0
2022-05-18 13:50:00,141.64,141.78,141.36,141.64,1217758.0,139.4179,139.5557,139.1423,139.4179,1217758.0
2022-05-18 13:55:00,141.64,141.76,141.41,141.72,788513.0,139.4179,139.536,139.1915,139.4966,788513.0
2022-05-18 14:00:00,141.73,141.94,141.56,141.81,761897.0,139.5065,139.7132,139.3391,139.5852,761897.0
2022-05-18 14:05:00,141.83,141.9,141.46,141.69,791603.0,139.6049,139.6738,139.2407,139.4671,791603.0
2022-05-18 14:10:00,141.69,141.83,141.36,141.44,660947.0,139.4671,139.6049,139.1423,139.221,660947.0
2022-05-18 14:15:00,141.44,141.83,141.27,141.69,727121.0,139.221,139.6049,139.0537,139.4671,727121.0
2022-05-18 14:20:00,141.67,141.8,141.12,141.19,922641.0,139.4474,139.5754,138.906,138.975,922641.0
2022-05-18 14:25:00,141.2,141.35,141.08,141.17,776565.0,138.9848,139.1324,138.8667,138.9553,776565.0
2022-05-18 14:30:00,141.16,141.33,140.55,140.61,1319134.0,138.9454,139.1128,138.345,138.4041,1319134.0
2022-05-18 14:35:00,140.61,140.62,140.23,140.4,1365327.0,138.4041,138.4139,138.03,138.1973,1365327.0
2022-05-18 14:40:00,140.4,140.64,140.3,140.4,920840.0,138.1973,138.4336,138.0989,138.1973,920840.0
2022-05-18 14:45:00,140.39,140.71,140.0,140.53,1245594.0,138.1875,138.5025,137.8036,138.3253,1245594.0
2022-05-18 14:50:00,140.51,140.64,139.98,140.23,1051475.0,138.3056,138.4336,137.7839,138.03,1051475.0
2022-05-18 14:55:00,140.24,140.42,139.97,140.09,953714.0,138.0399,138.217,137.7741,137.8922,953714.0
2022-05-18 15:00:00,140.1,140.45,140.07,140.39,925790.0,137.9021,138.2466,137.8725,138.1875,925790.0
2022-05-18 15:05:00,140.39,140.75,140.26,140.36,1075584.0,138.1875,138.5419,138.0595,138.158,1075584.0
2022-05-18 15:10:00,140.36,140.84,140.33,140.39,959631.0,138.158,138.6304,138.1284,138.1875,959631.0
2022-05-18 15:15:00,140.39,140.74,140.37,140.54,802253.0,138.1875,138.532,138.1678,138.3351,802253.0
2022-05-18 15:20:00,140.54,140.79,140.27,140.34,1099007.0,138.3351,138.5812,138.0694,138.1383,1099007.0
2022-05-18 15:25:00,140.34,140.65,140.32,140.56,1018497.0,138.1383,138.4434,138.1186,138.3548,1018497.0
2022-05-18 15:30:00,140.57,140.77,140.43,140.44,1032263.0,138.3647,138.5615,138.2269,138.2367,1032263.0
2022-05-18 15:35:00,140.44,141.2,140.3,141.02,1660400.0,138.2367,138.9848,138.0989,138.8076,1660400.0
2022-05-18 15:40:00,141.03,141.15,140.56,140.64,1408035.0,138.8175,138.9356,138.3548,138.4336,1408035.0
2022-05-18 15:45:00,140.64,140.82,140.4,140.49,1507731.0,138.4336,138.6108,138.1973,138.2859,1507731.0
2022-05-18 15:50:00,140.49,140.85,140.22,140.37,2345017.0,138.2859,138.6403,138.0202,138.1678,2345017.0
2022-05-18 15:55:00,140.38,140.99,140.3,140.82,4969587.0,138.1777,138.7781,138.0989,138.6108,4969587.0
2022-05-19 09:30:00,139.89,141.56,139.59,141.15,4648872.0,137.6953,139.3391,137.4001,138.9356,4648872.0
2022-05-19 09:35:00,141.14,141.47,140.83,141.36,2259247.0,138.9257,139.2506,138.6206,139.1423,2259247.0
2022-05-19 09:40:00,141.36,141.66,140.67,140.78,2249713.0,139.1423,139.4376,138.4631,138.5714,2249713.0
2022-05-19 09:45:00,140.79,140.82,139.2,139.33,2266667.0,138.5812,138.6108,137.0162,137.1441,2266667.0
2022-05-19 09:50:00,139.35,139.55,138.7,139.35,2559157.0,137.1638,137.3607,136.524,137.1638,2559157.0
2022-05-19 09:55:00,139.34,139.88,139.26,139.49,2139047.0,137.154,137.6855,137.0752,137.3016,2139047.0
2022-05-19 10:00:00,139.47,141.02,139.35,140.69,2378680.0,137.2819,138.8076,137.1638,138.4828,2378680.0
2022-05-19 10:05:00,140.68,140.94,139.87,140.01,1960809.0,138.473,138.7289,137.6757,137.8135,1960809.0
2022-05-19 10:10:00,140.02,140.89,139.8,139.95,1512755.0,137.8233,138.6797,137.6068,137.7544,1512755.0
2022-05-19 10:15:00,139.94,140.48,139.74,140.03,1249847.0,137.7446,138.2761,137.5477,137.8331,1249847.0
2022-05-19 10:20:00,140.02,140.95,139.97,140.47,1075339.0,137.8233,138.7387,137.7741,138.2662,1075339.0
2022-05-19 10:25:00,140.47,140.47,139.17,139.37,1463054.0,138.2662,138.2662,136.9866,137.1835,1463054.0
2022-05-19 10:30:00,139.38,139.7,139.04,139.32,1450118.0,137.1933,137.5083,136.8587,137.1343,1450118.0
2022-05-19 10:35:00,139.31,139.54,138.21,138.48,1862084.0,137.1244,137.3508,136.0417,136.3075,1862084.0
2022-05-19 10:40:00,138.48,138.57,138.08,138.36,1532223.0,136.3075,136.3961,135.9137,136.1893,1532223.0
2022-05-19 10:45:00,138.36,138.64,137.84,138.09,1761992.0,136.1893,136.465,135.6775,135.9236,1761992.0
2022-05-19 10:50:00,138.11,138.78,137.85,138.74,1676283.0,135.9433,136.6028,135.6874,136.5634,1676283.0
2022-05-19 10:55:00,138.74,139.26,138.46,138.73,1988332.0,136.5634,137.0752,136.2878,136.5535,1988332.0
2022-05-19 11:00:00,138.73,139.3,138.68,138.94,1258781.0,136.5535,137.1146,136.5043,136.7603,1258781.0
2022-05-19 11:05:00,138.94,139.04,138.04,138.57,1373931.0,136.7603,136.8587,135.8744,136.3961,1373931.0
2022-05-19 11:10:00,138.57,138.93,138.25,138.28,1034560.0,136.3961,136.7504,136.0811,136.1106,1034560.0
2022-05-19 11:15:00,138.28,138.5,138.0,138.39,1183065.0,136.1106,136.3272,135.835,136.2189,1183065.0
2022-05-19 11:20:00,138.39,138.87,138.18,138.68,1102342.0,136.2189,136.6913,136.0122,136.5043,1102342.0
2022-05-19 11:25:00,138.69,138.7,138.2,138.42,995245.0,136.5142,136.524,136.0319,136.2484,995245.0
2022-05-19 11:30:00,138.42,139.04,138.42,139.03,1040418.0,136.2484,136.8587,136.2484,136.8488,1040418.0
2022-05-19 11:35:00,139.05,139.69,138.82,139.62,1527811.0,136.8685,137.4985,136.6421,137.4296,1527811.0
2022-05-19 11:40:00,139.63,140.19,139.6,140.06,1915590.0,137.4394,137.9906,137.4099,137.8627,1915590.0
2022-05-19 11:45:00,140.06,140.34,139.87,140.26,1449805.0,137.8627,138.1383,137.6757,138.0595,1449805.0
2022-05-19 11:50:00,140.26,140.4,139.54,139.6,1277427.0,138.0595,138.1973,137.3508,137.4099,1277427.0
2022-05-19 11:55:00,139.61,139.66,139.14,139.44,1384573.0,137.4197,137.469,136.9571,137.2524,1384573.0
2022-05-19 12:00:00,139.44,139.77,139.3,139.63,958465.0,137.2524,137.5772,137.1146,137.4394,958465.0
2022-05-19 12:05:00,139.62,139.64,139.35,139.51,725616.0,137.4296,137.4493,137.1638,137.3213,725616.0
2022-05-19 12:10:00,139.51,139.84,139.5,139.71,704718.0,137.3213,137.6461,137.3115,137.5182,704718.0
2022-05-19 12:15:00,139.72,140.04,139.33,139.44,734366.0,137.528,137.843,137.1441,137.2524,734366.0
2022-05-19 12:20:00,139.45,139.47,138.82,138.98,1037972.0,137.2622,137.2819,136.6421,136.7996,1037972.0
2022-05-19 12:25:00,138.97,139.94,138.84,139.76,1491963.0,136.7898,137.7446,136.6618,137.5674,1491963.0
2022-05-19 12:30:00,139.77,139.84,139.07,139.22,1028275.0,137.5772,137.6461,136.8882,137.0359,1028275.0
2022-05-19 12:35:00,139.22,139.24,138.66,138.69,808742.0,137.0359,137.0555,136.4846,136.5142,808742.0
2022-05-19 12:40:00,138.69,138.8,138.19,138.34,882907.0,136.5142,136.6224,136.022,136.1697,882907.0
2022-05-19 12:45:00,138.34,138.4,137.8,137.97,1284829.0,136.1697,136.2287,135.6381,135.8055,1284829.0
2022-05-19 12:50:00,137.96,138.17,137.89,137.89,868740.0,135.7956,136.0023,135.7267,135.7267,868740.0
2022-05-19 12:55:00,137.9,138.17,137.79,138.09,982118.0,135.7366,136.0023,135.6283,135.9236,982118.0
2022-05-19 13:00:00,138.1,138.29,137.83,137.95,853578.0,135.9334,136.1204,135.6677,135.7858,853578.0
2022-05-19 13:05:00,137.95,138.44,137.83,137.96,886167.0,135.7858,136.2681,135.6677,135.7956,886167.0
2022-05-19 13:10:00,137.96,138.02,137.0,137.15,1816082.0,135.7956,135.8547,134.8507,134.9983,1816082.0
2022-05-19 13:15:00,137.16,137.5,136.99,137.46,1305828.0,135.0082,135.3428,134.8408,135.3035,1305828.0
2022-05-19 13:20:00,137.47,137.67,137.25,137.4,1107328.0,135.3133,135.5102,135.0968,135.2444,1107328.0
2022-05-19 13:25:00,137.4,137.48,137.06,137.13,893794.0,135.2444,135.3232,134.9097,134.9786,893794.0
2022-05-19 13:30:00,137.14,137.66,136.92,137.27,1287652.0,134.9885,135.5003,134.7719,135.1164,1287652.0
2022-05-19 13:35:00,137.26,137.64,137.13,137.26,902845.0,135.1066,135.4806,134.9786,135.1066,902845.0
2022-05-19 13:40:00,137.25,137.47,137.12,137.31,742617.0,135.0968,135.3133,134.9688,135.1558,742617.0
2022-05-19 13:45:00,137.31,137.38,136.6,136.65,1154038.0,135.1558,135.2247,134.457,134.5062,1154038.0
2022-05-19 13:50:00,136.67,137.09,136.62,137.02,1226872.0,134.5259,134.9393,134.4766,134.8704,1226872.0
2022-05-19 13:55:00,137.03,137.96,137.02,137.81,1638123.0,134.8802,135.7956,134.8704,135.648,1638123.0
2022-05-19 14:00:00,137.8,137.85,137.36,137.47,1077824.0,135.6381,135.6874,135.205,135.3133,1077824.0
2022-05-19 14:05:00,137.48,137.51,136.97,137.42,825398.0,135.3232,135.3527,134.8212,135.2641,825398.0
2022-05-19 14:10:00,137.42,137.67,137.26,137.55,736621.0,135.2641,135.5102,135.1066,135.3921,736621.0
2022-05-19 14:15:00,137.57,137.82,137.31,137.35,689005.0,135.4117,135.6578,135.1558,135.1952,689005.0
2022-05-19 14:20:00,137.37,137.8,137.22,137.65,733008.0,135.2149,135.6381,135.0672,135.4905,733008.0
2022-05-19 14:25:00,137.65,137.76,137.36,137.66,644767.0,135.4905,135.5988,135.205,135.5003,644767.0
2022-05-19 14:30:00,137.65,138.02,137.48,137.87,865244.0,135.4905,135.8547,135.3232,135.707,865244.0
2022-05-19 14:35:00,137.87,138.64,137.64,138.33,1172208.0,135.707,136.465,135.4806,136.1598,1172208.0
2022-05-19 14:40:00,138.33,138.37,137.81,138.24,894458.0,136.1598,136.1992,135.648,136.0712,894458.0
2022-05-19 14:45:00,138.23,138.87,138.06,138.83,1031149.0,136.0614,136.6913,135.8941,136.652,1031149.0
2022-05-19 14:50:00,138.82,139.15,138.6,139.04,1592128.0,136.6421,136.967,136.4256,136.8587,1592128.0
2022-05-19 14:55:00,139.05,139.07,138.44,138.8,994952.0,136.8685,136.8882,136.2681,136.6224,994952.0
2022-05-19 15:00:00,138.81,139.41,138.69,139.19,1584117.0,136.6323,137.2229,136.5142,137.0063,1584117.0
2022-05-19 15:05:00,139.18,139.3,138.67,138.69,998588.0,136.9965,137.1146,136.4945,136.5142,998588.0
2022-05-19 15:10:00,138.69,138.72,138.15,138.41,1115878.0,136.5142,136.5437,135.9826,136.2386,1115878.0
2022-05-19 15:15:00,138.41,138.52,137.87,137.99,858794.0,136.2386,136.3468,135.707,135.8252,858794.0
2022-05-19 15:20:00,138.0,138.02,137.38,137.39,971931.0,135.835,135.8547,135.2247,135.2346,971931.0
2022-05-19 15:25:00,137.39,137.58,136.95,137.14,1356413.0,135.2346,135.4216,134.8015,134.9885,1356413.0
2022-05-19 15:30:00,137.14,137.45,137.01,137.06,1167654.0,134.9885,135.2936,134.8605,134.9097,1167654.0
2022-05-19 15:35:00,137.07,137.2,136.8,136.83,1567091.0,134.9196,135.0475,134.6538,134.6834,1567091.0
2022-05-19 15:40:00,136.84,137.54,136.67,137.46,2025782.0,134.6932,135.3822,134.5259,135.3035,2025782.0
2022-05-19 15:45:00,137.47,137.81,137.12,137.52,1685547.0,135.3133,135.648,134.9688,135.3625,1685547.0
2022-05-19 15:50:00,137.53,137.66,136.89,137.29,2033293.0,135.3724,135.5003,134.7424,135.1361,2033293.0
2022-05-19 15:55:00,137.29,137.6,137.23,137.31,2861253.0,135.1361,135.4413,135.0771,135.1558,2861253.0
2022-05-20 09:30:00,139.07,139.58,138.5,138.65,4650785.0,136.8882,137.3902,136.3272,136.4748,4650785.0
2022-05-20 09:35:00,138.66,138.91,138.07,138.81,2247791.0,136.4846,136.7307,135.9039,136.6323,2247791.0
2022-05-20 09:40:00,138.81,139.93,138.68,139.78,2635915.0,136.6323,137.7347,136.5043,137.5871,2635915.0
2022-05-20 09:45:00,139.79,140.18,139.16,139.61,2405467.0,137.5969,137.9808,136.9768,137.4197,2405467.0
2022-05-20 09:50:00,139.62,140.36,139.54,140.26,2096403.0,137.4296,138.158,137.3508,138.0595,2096403.0
2022-05-20 09:55:00,140.27,140.33,139.6,139.86,1448012.0,138.0694,138.1284,137.4099,137.6658,1448012.0
2022-05-20 10:00:00,139.86,140.7,139.55,139.91,1715950.0,137.6658,138.4926,137.3607,137.715,1715950.0
2022-05-20 10:05:00,139.92,140.04,138.59,138.72,1910191.0,137.7249,137.843,136.4157,136.5437,1910191.0
2022-05-20 10:10:00,138.73,138.78,138.36,138.64,1502099.0,136.5535,136.6028,136.1893,136.465,1502099.0
2022-05-20 10:15:00,138.65,139.05,138.6,138.72,1184570.0,136.4748,136.8685,136.4256,136.5437,1184570.0
2022-05-20 10:20:00,138.71,138.75,138.12,138.61,1259476.0,136.5339,136.5732,135.9531,136.4354,1259476.0
2022-05-20 10:25:00,138.61,138.87,138.41,138.78,920402.0,136.4354,136.6913,136.2386,136.6028,920402.0
2022-05-20 10:30:00,138.78,138.99,138.56,138.59,830180.0,136.6028,136.8095,136.3862,136.4157,830180.0
2022-05-20 10:35:00,138.59,138.79,138.27,138.38,740886.0,136.4157,136.6126,136.1008,136.209,740886.0
2022-05-20 10:40:00,138.37,138.8,138.31,138.52,815304.0,136.1992,136.6224,136.1401,136.3468,815304.0
2022-05-20 10:45:00,138.53,138.64,137.96,138.01,1031241.0,136.3567,136.465,135.7956,135.8448,1031241.0
2022-05-20 10:50:00,138.0,138.09,137.3,137.37,1304844.0,135.835,135.9236,135.146,135.2149,1304844.0
2022-05-20 10:55:00,137.37,137.57,137.06,137.19,1061044.0,135.2149,135.4117,134.9097,135.0377,1061044.0
2022-05-20 11:00:00,137.2,137.53,137.09,137.4,884572.0,135.0475,135.3724,134.9393,135.2444,884572.0
2022-05-20 11:05:00,137.39,137.48,136.98,137.27,1056217.0,135.2346,135.3232,134.831,135.1164,1056217.0
2022-05-20 11:10:00,137.27,137.35,136.83,137.16,991485.0,135.1164,135.1952,134.6834,135.0082,991485.0
2022-05-20 11:15:00,137.17,137.17,136.42,136.58,1176771.0,135.018,135.018,134.2798,134.4373,1176771.0
2022-05-20 11:20:00,136.58,136.69,136.32,136.38,1065972.0,134.4373,134.5455,134.1814,134.2404,1065972.0
2022-05-20 11:25:00,136.35,137.18,136.35,136.99,1237770.0,134.2109,135.0279,134.2109,134.8408,1237770.0
2022-05-20 11:30:00,136.98,137.37,136.94,137.36,963620.0,134.831,135.2149,134.7916,135.205,963620.0
2022-05-20 11:35:00,137.36,137.38,136.86,136.99,846514.0,135.205,135.2247,134.7129,134.8408,846514.0
2022-05-20 11:40:00,136.98,137.42,136.88,136.91,985919.0,134.831,135.2641,134.7326,134.7621,985919.0
2022-05-20 11:45:00,136.9,137.3,136.88,137.24,751773.0,134.7523,135.146,134.7326,135.0869,751773.0
2022-05-20 11:50:00,137.24,137.37,136.87,136.93,761630.0,135.0869,135.2149,134.7227,134.7818,761630.0
2022-05-20 11:55:00,136.94,137.21,136.75,136.77,735458.0,134.7916,135.0574,134.6046,134.6243,735458.0
2022-05-20 12:00:00,136.78,136.89,136.54,136.71,648945.0,134.6341,134.7424,134.3979,134.5652,648945.0
2022-05-20 12:05:00,136.7,136.85,135.87,135.88,1069849.0,134.5554,134.703,133.7384,133.7483,1069849.0
2022-05-20 12:10:00,135.89,136.17,135.55,136.03,1574988.0,133.7581,134.0337,133.4234,133.8959,1574988.0
2022-05-20 12:15:00,136.03,136.05,135.25,135.28,1924641.0,133.8959,133.9156,133.1281,133.1577,1924641.0
2022-05-20 12:20:00,135.29,135.64,135.12,135.57,1214513.0,133.1675,133.512,133.0002,133.4431,1214513.0
2022-05-20 12:25:00,135.55,135.56,135.16,135.29,1056064.0,133.4234,133.4333,133.0396,133.1675,1056064.0
2022-05-20 12:30:00,135.3,135.47,135.06,135.06,1032861.0,133.1774,133.3447,132.9411,132.9411,1032861.0
2022-05-20 12:35:00,135.06,135.15,134.63,134.8,1568506.0,132.9411,133.0297,132.5179,132.6852,1568506.0
2022-05-20 12:40:00,134.8,134.8,134.25,134.31,1361289.0,132.6852,132.6852,132.1438,132.2029,1361289.0
2022-05-20 12:45:00,134.32,134.63,134.02,134.52,1672502.0,132.2127,132.5179,131.9174,132.4096,1672502.0
2022-05-20 12:50:00,134.52,134.57,133.6,133.8,2262682.0,132.4096,132.4588,131.504,131.7009,2262682.0
2022-05-20 12:55:00,133.8,134.57,133.78,134.36,1263509.0,131.7009,132.4588,131.6812,132.2521,1263509.0
2022-05-20 13:00:00,134.34,134.38,133.82,134.02,1124784.0,132.2324,132.2718,131.7206,131.9174,1124784.0
2022-05-20 13:05:00,134.02,134.19,133.45,133.58,1321852.0,131.9174,132.0848,131.3564,131.4843,1321852.0
2022-05-20 13:10:00,133.59,133.71,133.35,133.55,1077875.0,131.4942,131.6123,131.2579,131.4548,1077875.0
2022-05-20 13:15:00,133.54,133.63,133.27,133.28,1101371.0,131.445,131.5336,131.1792,131.189,1101371.0
2022-05-20 13:20:00,133.28,133.55,133.13,133.25,985436.0,131.189,131.4548,131.0414,131.1595,985436.0
2022-05-20 13:25:00,133.27,133.27,132.81,132.82,1616389.0,131.1792,131.1792,130.7264,130.7363,1616389.0
2022-05-20 13:30:00,132.82,133.9,132.61,133.84,1935414.0,130.7363,131.7993,130.5296,131.7403,1935414.0
2022-05-20 13:35:00,133.84,134.18,133.7,133.73,1327463.0,131.7403,132.0749,131.6025,131.632,1327463.0
2022-05-20 13:40:00,133.74,134.12,133.56,133.99,1135185.0,131.6418,132.0159,131.4647,131.8879,1135185.0
2022-05-20 13:45:00,133.98,134.42,133.78,133.98,1278759.0,131.8781,132.3112,131.6812,131.8781,1278759.0
2022-05-20 13:50:00,133.98,134.45,133.75,134.21,1054008.0,131.8781,132.3407,131.6517,132.1045,1054008.0
2022-05-20 13:55:00,134.21,134.45,134.05,134.15,1091182.0,132.1045,132.3407,131.947,132.0454,1091182.0
2022-05-20 14:00:00,134.15,134.19,133.68,133.8,1014358.0,132.0454,132.0848,131.5828,131.7009,1014358.0
2022-05-20 14:05:00,133.79,133.82,133.46,133.77,1033441.0,131.691,131.7206,131.3662,131.6714,1033441.0
2022-05-20 14:10:00,133.77,134.04,133.65,133.72,733300.0,131.6714,131.9371,131.5532,131.6221,733300.0
2022-05-20 14:15:00,133.72,133.91,133.4,133.64,926894.0,131.6221,131.8092,131.3072,131.5434,926894.0
2022-05-20 14:20:00,133.65,133.92,133.38,133.66,969160.0,131.5532,131.819,131.2875,131.5631,969160.0
2022-05-20 14:25:00,133.67,134.07,133.61,133.98,879567.0,131.5729,131.9667,131.5139,131.8781,879567.0
2022-05-20 14:30:00,133.97,134.2,133.55,133.69,975849.0,131.8682,132.0946,131.4548,131.5926,975849.0
2022-05-20 14:35:00,133.69,133.98,133.67,133.78,808223.0,131.5926,131.8781,131.5729,131.6812,808223.0
2022-05-20 14:40:00,133.77,134.34,133.69,134.3,884329.0,131.6714,132.2324,131.5926,132.193,884329.0
2022-05-20 14:45:00,134.31,134.34,133.86,134.17,750656.0,132.2029,132.2324,131.7599,132.0651,750656.0
2022-05-20 14:50:00,134.17,134.94,134.0,134.67,1253246.0,132.0651,132.823,131.8978,132.5572,1253246.0
2022-05-20 14:55:00,134.64,134.83,134.33,134.36,1048330.0,132.5277,132.7147,132.2226,132.2521,1048330.0
2022-05-20 15:00:00,134.37,134.67,133.89,134.08,1233680.0,132.2619,132.5572,131.7895,131.9765,1233680.0
2022-05-20 15:05:00,134.06,134.2,133.76,133.96,1028278.0,131.9568,132.0946,131.6615,131.8584,1028278.0
2022-05-20 15:10:00,133.97,134.14,133.86,134.06,1017032.0,131.8682,132.0356,131.7599,131.9568,1017032.0
2022-05-20 15:15:00,134.06,134.72,134.04,134.56,1157184.0,131.9568,132.6065,131.9371,132.449,1157184.0
2022-05-20 15:20:00,134.57,135.0,134.47,134.75,1238705.0,132.4588,132.8821,132.3604,132.636,1238705.0
2022-05-20 15:25:00,134.76,135.49,134.68,135.47,1354514.0,132.6458,133.3644,132.5671,133.3447,1354514.0
2022-05-20 15:30:00,135.46,135.99,135.05,135.9,1675990.0,133.3348,133.8565,132.9313,133.7679,1675990.0
2022-05-20 15:35:00,135.9,136.45,135.53,135.83,2797827.0,133.7679,134.3093,133.4037,133.699,2797827.0
2022-05-20 15:40:00,135.84,137.0,135.75,136.68,2403663.0,133.7089,134.8507,133.6203,134.5357,2403663.0
2022-05-20 15:45:00,136.67,136.88,136.11,136.81,1980722.0,134.5259,134.7326,133.9746,134.6637,1980722.0
2022-05-20 15:50:00,136.83,137.65,136.81,137.3,3422024.0,134.6834,135.4905,134.6637,135.146,3422024.0
2022-05-20 15:55:00,137.32,137.89,137.02,137.62,3916593.0,135.1657,135.7267,134.8704,135.461,3916593.0
2022-05-23 09:30:00,137.79,138.99,137.65,138.83,3429520.0,135.6283,136.8095,135.4905,136.652,3429520.0
2022-05-23 09:35:00,138.85,139.11,138.1,138.72,2294802.0,136.6717,136.9276,135.9334,136.5437,2294802.0
2022-05-23 09:40:00,138.73,140.38,138.64,140.19,2788896.0,136.5535,138.1777,136.465,137.9906,2788896.0
2022-05-23 09:45:00,140.19,141.03,140.01,140.72,2219968.0,137.9906,138.8175,137.8135,138.5123,2219968.0
2022-05-23 09:50:00,140.72,141.02,140.22,140.39,2287699.0,138.5123,138.8076,138.0202,138.1875,2287699.0
2022-05-23 09:55:00,140.39,140.59,139.62,139.79,2092357.0,138.1875,138.3844,137.4296,137.5969,2092357.0
2022-05-23 10:00:00,139.8,139.84,138.69,139.13,2202093.0,137.6068,137.6461,136.5142,136.9473,2202093.0
2022-05-23 10:05:00,139.14,139.35,138.78,138.94,1355762.0,136.9571,137.1638,136.6028,136.7603,1355762.0
2022-05-23 10:10:00,138.94,139.71,138.86,139.43,1562489.0,136.7603,137.5182,136.6815,137.2426,1562489.0
2022-05-23 10:15:00,139.43,140.44,139.4,140.3,1434566.0,137.2426,138.2367,137.213,138.0989,1434566.0
2022-05-23 10:20:00,140.28,140.43,139.75,139.99,1256493.0,138.0792,138.2269,137.5575,137.7938,1256493.0
2022-05-23 10:25:00,140.0,140.21,139.15,140.16,1339718.0,137.8036,138.0103,136.967,137.9611,1339718.0
2022-05-23 10:30:00,140.17,140.55,140.01,140.23,1454362.0,137.971,138.345,137.8135,138.03,1454362.0
2022-05-23 10:35:00,140.22,140.77,140.08,140.6,1266803.0,138.0202,138.5615,137.8824,138.3942,1266803.0
2022-05-23 10:40:00,140.62,140.96,140.3,140.7,1293250.0,138.4139,138.7486,138.0989,138.4926,1293250.0
2022-05-23 10:45:00,140.68,141.68,140.36,141.1,2341806.0,138.473,139.4573,138.158,138.8864,2341806.0
2022-05-23 10:50:00,141.13,141.13,140.11,140.57,1445604.0,138.9159,138.9159,137.9119,138.3647,1445604.0
2022-05-23 10:55:00,140.58,140.59,140.18,140.47,965904.0,138.3745,138.3844,137.9808,138.2662,965904.0
2022-05-23 11:00:00,140.49,141.3,140.26,141.19,1461511.0,138.2859,139.0832,138.0595,138.975,1461511.0
2022-05-23 11:05:00,141.17,141.34,141.02,141.23,1031641.0,138.9553,139.1226,138.8076,139.0143,1031641.0
2022-05-23 11:10:00,141.22,141.42,141.04,141.4,969872.0,139.0045,139.2013,138.8273,139.1817,969872.0
2022-05-23 11:15:00,141.41,141.55,140.91,141.01,1083308.0,139.1915,139.3293,138.6993,138.7978,1083308.0
2022-05-23 11:20:00,141.01,141.32,140.93,141.19,900747.0,138.7978,139.1029,138.719,138.975,900747.0
2022-05-23 11:25:00,141.18,141.37,140.94,141.28,1049848.0,138.9651,139.1521,138.7289,139.0635,1049848.0
2022-05-23 11:30:00,141.29,141.79,141.15,141.77,1253883.0,139.0734,139.5655,138.9356,139.5459,1253883.0
2022-05-23 11:35:00,141.76,141.94,141.52,141.84,976829.0,139.536,139.7132,139.2998,139.6148,976829.0
2022-05-23 11:40:00,141.84,141.97,141.49,141.72,1246988.0,139.6148,139.7427,139.2702,139.4966,1246988.0
2022-05-23 11:45:00,141.73,141.82,141.04,141.31,974105.0,139.5065,139.5951,138.8273,139.0931,974105.0
2022-05-23 11:50:00,141.32,141.58,141.24,141.51,739804.0,139.1029,139.3588,139.0242,139.2899,739804.0
2022-05-23 11:55:00,141.52,142.08,141.5,141.98,1258317.0,139.2998,139.851,139.2801,139.7526,1258317.0
2022-05-23 12:00:00,141.99,142.5,141.81,142.49,1577722.0,139.7624,140.2644,139.5852,140.2546,1577722.0
2022-05-23 12:05:00,142.47,143.26,142.26,143.14,1913275.0,140.2349,141.0125,140.0282,140.8944,1913275.0
2022-05-23 12:10:00,143.13,143.15,142.81,142.84,970513.0,140.8845,140.9042,140.5695,140.5991,970513.0
2022-05-23 12:15:00,142.85,142.93,142.41,142.81,1119008.0,140.6089,140.6877,140.1758,140.5695,1119008.0
2022-05-23 12:20:00,142.82,143.14,142.68,142.72,1357360.0,140.5794,140.8944,140.4416,140.4809,1357360.0
2022-05-23 12:25:00,142.72,142.73,142.44,142.56,877146.0,140.4809,140.4908,140.2053,140.3235,877146.0
2022-05-23 12:30:00,142.57,142.61,141.95,142.26,1361565.0,140.3333,140.3727,139.723,140.0282,1361565.0
2022-05-23 12:35:00,142.28,142.79,142.05,142.75,1046025.0,140.0479,140.5498,139.8215,140.5105,1046025.0
2022-05-23 12:40:00,142.74,142.8,142.41,142.65,662493.0,140.5006,140.5597,140.1758,140.412,662493.0
2022-05-23 12:45:00,142.65,142.71,142.02,142.14,717852.0,140.412,140.4711,139.7919,139.91,717852.0
2022-05-23 12:50:00,142.14,142.26,142.03,142.13,706515.0,139.91,140.0282,139.8018,139.9002,706515.0
2022-05-23 12:55:00,142.13,142.4,142.01,142.38,782473.0,139.9002,140.166,139.7821,140.1463,782473.0
2022-05-23 13:00:00,142.39,142.46,142.16,142.17,588991.0,140.1561,140.225,139.9297,139.9396,588991.0
2022-05-23 13:05:00,142.16,142.3,141.97,142.1,831748.0,139.9297,140.0675,139.7427,139.8707,831748.0
2022-05-23 13:10:00,142.1,142.35,142.02,142.2,780525.0,139.8707,140.1168,139.7919,139.9691,780525.0
2022-05-23 13:15:00,142.19,142.2,141.68,141.82,1381513.0,139.9593,139.9691,139.4573,139.5951,1381513.0
2022-05-23 13:20:00,141.84,141.92,141.52,141.75,862502.0,139.6148,139.6935,139.2998,139.5262,862502.0
2022-05-23 13:25:00,141.76,142.04,141.73,141.95,701993.0,139.536,139.8116,139.5065,139.723,701993.0
2022-05-23 13:30:00,141.94,142.36,141.68,142.2,907107.0,139.7132,140.1266,139.4573,139.9691,907107.0
2022-05-23 13:35:00,142.19,142.42,142.11,142.26,595046.0,139.9593,140.1857,139.8805,140.0282,595046.0
2022-05-23 13:40:00,142.27,142.47,142.21,142.37,639018.0,140.038,140.2349,139.9789,140.1364,639018.0
2022-05-23 13:45:00,142.37,142.87,142.29,142.7,902964.0,140.1364,140.6286,140.0577,140.4613,902964.0
2022-05-23 13:50:00,142.7,142.77,142.38,142.47,814955.0,140.4613,140.5302,140.1463,140.2349,814955.0
2022-05-23 13:55:00,142.47,142.66,142.41,142.64,573747.0,140.2349,140.4219,140.1758,140.4022,573747.0
2022-05-23 14:00:00,142.65,142.83,142.33,142.49,779701.0,140.412,140.5892,140.0971,140.2546,779701.0
2022-05-23 14:05:00,142.48,142.72,142.39,142.61,547921.0,140.2447,140.4809,140.1561,140.3727,547921.0
2022-05-23 14:10:00,142.6,142.82,142.47,142.66,702070.0,140.3628,140.5794,140.2349,140.4219,702070.0
2022-05-23 14:15:00,142.66,142.89,142.54,142.86,717942.0,140.4219,140.6483,140.3038,140.6188,717942.0
2022-05-23 14:20:00,142.85,142.88,142.6,142.65,581363.0,140.6089,140.6384,140.3628,140.412,581363.0
2022-05-23 14:25:00,142.66,142.74,142.35,142.49,673167.0,140.4219,140.5006,140.1168,140.2546,673167.0
2022-05-23 14:30:00,142.5,142.64,142.36,142.57,472189.0,140.2644,140.4022,140.1266,140.3333,472189.0
2022-05-23 14:35:00,142.56,142.68,142.49,142.53,434642.0,140.3235,140.4416,140.2546,140.2939,434642.0
2022-05-23 14:40:00,142.54,142.87,142.34,142.85,795071.0,140.3038,140.6286,140.1069,140.6089,795071.0
2022-05-23 14:45:00,142.86,142.92,142.33,142.44,886435.0,140.6188,140.6778,140.0971,140.2053,886435.0
2022-05-23 14:50:00,142.43,142.62,142.06,142.37,964098.0,140.1955,140.3825,139.8313,140.1364,964098.0
2022-05-23 14:55:00,142.37,142.44,142.12,142.22,648451.0,140.1364,140.2053,139.8904,139.9888,648451.0
2022-05-23 15:00:00,142.22,142.44,142.17,142.32,666042.0,139.9888,140.2053,139.9396,140.0872,666042.0
2022-05-23 15:05:00,142.32,142.77,142.24,142.75,945796.0,140.0872,140.5302,140.0085,140.5105,945796.0
2022-05-23 15:10:00,142.75,142.76,142.13,142.37,1157355.0,140.5105,140.5203,139.9002,140.1364,1157355.0
2022-05-23 15:15:00,142.37,142.64,142.33,142.56,917511.0,140.1364,140.4022,140.0971,140.3235,917511.0
2022-05-23 15:20:00,142.56,142.68,142.13,142.3,975656.0,140.3235,140.4416,139.9002,140.0675,975656.0
2022-05-23 15:25:00,142.3,142.53,142.16,142.4,861094.0,140.0675,140.2939,139.9297,140.166,861094.0
2022-05-23 15:30:00,142.4,142.78,142.32,142.69,957661.0,140.166,140.54,140.0872,140.4514,957661.0
2022-05-23 15:35:00,142.68,142.89,142.31,142.36,1148750.0,140.4416,140.6483,140.0774,140.1266,1148750.0
2022-05-23 15:40:00,142.36,142.58,142.05,142.31,1217661.0,140.1266,140.3431,139.8215,140.0774,1217661.0
2022-05-23 15:45:00,142.31,142.33,141.89,142.1,1281514.0,140.0774,140.0971,139.664,139.8707,1281514.0
2022-05-23 15:50:00,142.11,142.83,142.1,142.68,1920792.0,139.8805,140.5892,139.8707,140.4416,1920792.0
2022-05-23 15:55:00,142.68,143.25,142.54,143.14,3701356.0,140.4416,141.0026,140.3038,140.8944,3701356.0
2022-05-24 09:30:00,140.83,141.97,140.75,141.56,3335118.0,138.6206,139.7427,138.5419,139.3391,3335118.0
2022-05-24 09:35:00,141.56,141.7,140.99,141.19,1859990.0,139.3391,139.477,138.7781,138.975,1859990.0
2022-05-24 09:40:00,141.2,141.69,140.31,140.34,2066463.0,138.9848,139.4671,138.1088,138.1383,2066463.0
2022-05-24 09:45:00,140.35,140.7,139.55,139.56,2336923.0,138.1481,138.4926,137.3607,137.3705,2336923.0
2022-05-24 09:50:00,139.56,140.27,139.43,139.79,1696788.0,137.3705,138.0694,137.2426,137.5969,1696788.0
2022-05-24 09:55:00,139.79,139.94,139.23,139.33,1369132.0,137.5969,137.7446,137.0457,137.1441,1369132.0
2022-05-24 10:00:00,139.33,139.34,138.28,138.53,2612219.0,137.1441,137.154,136.1106,136.3567,2612219.0
2022-05-24 10:05:00,138.54,138.85,138.01,138.13,1501973.0,136.3665,136.6717,135.8448,135.963,1501973.0
2022-05-24 10:10:00,138.15,138.25,137.64,137.76,1476061.0,135.9826,136.0811,135.4806,135.5988,1476061.0
2022-05-24 10:15:00,137.77,137.9,137.33,137.59,1446430.0,135.6086,135.7366,135.1755,135.4314,1446430.0
2022-05-24 10:20:00,137.61,138.24,137.55,138.19,1444366.0,135.4511,136.0712,135.3921,136.022,1444366.0
2022-05-24 10:25:00,138.21,138.54,137.9,138.48,1379281.0,136.0417,136.3665,135.7366,136.3075,1379281.0
2022-05-24 10:30:00,138.49,138.87,138.1,138.22,1561088.0,136.3173,136.6913,135.9334,136.0515,1561088.0
2022-05-24 10:35:00,138.23,138.52,138.14,138.42,1008104.0,136.0614,136.3468,135.9728,136.2484,1008104.0
2022-05-24 10:40:00,138.4,138.46,137.83,138.31,1260952.0,136.2287,136.2878,135.6677,136.1401,1260952.0
2022-05-24 10:45:00,138.32,138.65,137.88,137.94,1127074.0,136.15,136.4748,135.7169,135.7759,1127074.0
2022-05-24 10:50:00,137.94,138.16,137.8,137.92,933827.0,135.7759,135.9925,135.6381,135.7563,933827.0
2022-05-24 10:55:00,137.92,138.29,137.8,138.17,1027693.0,135.7563,136.1204,135.6381,136.0023,1027693.0
2022-05-24 11:00:00,138.17,138.29,137.9,138.04,812771.0,136.0023,136.1204,135.7366,135.8744,812771.0
2022-05-24 11:05:00,138.04,138.42,137.86,138.01,919489.0,135.8744,136.2484,135.6972,135.8448,919489.0
2022-05-24 11:10:00,138.03,138.34,137.91,138.12,736547.0,135.8645,136.1697,135.7464,135.9531,736547.0
2022-05-24 11:15:00,138.14,138.59,137.92,138.03,943549.0,135.9728,136.4157,135.7563,135.8645,943549.0
2022-05-24 11:20:00,138.04,138.35,137.87,138.22,700586.0,135.8744,136.1795,135.707,136.0515,700586.0
2022-05-24 11:25:00,138.24,138.45,138.12,138.42,609146.0,136.0712,136.2779,135.9531,136.2484,609146.0
2022-05-24 11:30:00,138.43,138.6,138.14,138.34,640643.0,136.2583,136.4256,135.9728,136.1697,640643.0
2022-05-24 11:35:00,138.35,138.46,138.05,138.27,643087.0,136.1795,136.2878,135.8842,136.1008,643087.0
2022-05-24 11:40:00,138.26,138.63,138.19,138.52,637799.0,136.0909,136.4551,136.022,136.3468,637799.0
2022-05-24 11:45:00,138.54,139.53,138.53,139.53,1569111.0,136.3665,137.341,136.3567,137.341,1569111.0
2022-05-24 11:50:00,139.53,139.56,139.06,139.13,928428.0,137.341,137.3705,136.8784,136.9473,928428.0
2022-05-24 11:55:00,139.13,139.55,139.01,139.17,801295.0,136.9473,137.3607,136.8292,136.9866,801295.0
2022-05-24 12:00:00,139.18,139.33,138.94,139.23,644243.0,136.9965,137.1441,136.7603,137.0457,644243.0
2022-05-24 12:05:00,139.23,139.52,138.95,139.5,675127.0,137.0457,137.3312,136.7701,137.3115,675127.0
2022-05-24 12:10:00,139.49,139.97,139.38,139.96,839343.0,137.3016,137.7741,137.1933,137.7642,839343.0
2022-05-24 12:15:00,139.97,140.27,139.78,139.81,1170011.0,137.7741,138.0694,137.5871,137.6166,1170011.0
2022-05-24 12:20:00,139.82,139.82,139.4,139.52,754135.0,137.6264,137.6264,137.213,137.3312,754135.0
2022-05-24 12:25:00,139.52,139.58,139.24,139.3,837609.0,137.3312,137.3902,137.0555,137.1146,837609.0
2022-05-24 12:30:00,139.3,139.42,138.88,138.97,735689.0,137.1146,137.2327,136.7012,136.7898,735689.0
2022-05-24 12:35:00,138.96,139.05,138.58,138.66,742034.0,136.7799,136.8685,136.4059,136.4846,742034.0
2022-05-24 12:40:00,138.66,138.75,138.55,138.61,487469.0,136.4846,136.5732,136.3764,136.4354,487469.0
2022-05-24 12:45:00,138.61,138.88,138.52,138.75,563641.0,136.4354,136.7012,136.3468,136.5732,563641.0
2022-05-24 12:50:00,138.75,138.81,138.56,138.67,547809.0,136.5732,136.6323,136.3862,136.4945,547809.0
2022-05-24 12:55:00,138.68,139.4,138.67,139.11,931188.0,136.5043,137.213,136.4945,136.9276,931188.0
2022-05-24 13:00:00,139.11,139.13,138.28,138.29,1030124.0,136.9276,136.9473,136.1106,136.1204,1030124.0
2022-05-24 13:05:00,138.29,138.46,138.28,138.4,501447.0,136.1204,136.2878,136.1106,136.2287,501447.0
2022-05-24 13:10:00,138.4,138.5,138.29,138.38,529408.0,136.2287,136.3272,136.1204,136.209,529408.0
2022-05-24 13:15:00,138.36,138.59,138.16,138.42,566647.0,136.1893,136.4157,135.9925,136.2484,566647.0
2022-05-24 13:20:00,138.41,138.44,138.15,138.27,518767.0,136.2386,136.2681,135.9826,136.1008,518767.0
2022-05-24 13:25:00,138.25,138.58,138.15,138.53,617613.0,136.0811,136.4059,135.9826,136.3567,617613.0
2022-05-24 13:30:00,138.53,138.55,138.16,138.43,570661.0,136.3567,136.3764,135.9925,136.2583,570661.0
2022-05-24 13:35:00,138.44,138.92,138.41,138.84,631943.0,136.2681,136.7406,136.2386,136.6618,631943.0
2022-05-24 13:40:00,138.85,139.35,138.8,139.22,789410.0,136.6717,137.1638,136.6224,137.0359,789410.0
2022-05-24 13:45:00,139.22,139.7,139.17,139.34,870951.0,137.0359,137.5083,136.9866,137.154,870951.0
2022-05-24 13:50:00,139.34,139.7,139.28,139.54,778536.0,137.154,137.5083,137.0949,137.3508,778536.0
2022-05-24 13:55:00,139.55,139.69,139.23,139.32,650083.0,137.3607,137.4985,137.0457,137.1343,650083.0
2022-05-24 14:00:00,139.34,139.4,138.95,138.98,634336.0,137.154,137.213,136.7701,136.7996,634336.0
2022-05-24 14:05:00,138.99,139.88,138.94,139.77,872092.0,136.8095,137.6855,136.7603,137.5772,872092.0
2022-05-24 14:10:00,139.77,140.11,139.42,139.54,1153548.0,137.5772,137.9119,137.2327,137.3508,1153548.0
2022-05-24 14:15:00,139.54,139.61,139.21,139.3,780803.0,137.3508,137.4197,137.026,137.1146,780803.0
2022-05-24 14:20:00,139.29,139.63,139.04,139.59,855634.0,137.1048,137.4394,136.8587,137.4001,855634.0
2022-05-24 14:25:00,139.6,139.85,139.47,139.47,761813.0,137.4099,137.656,137.2819,137.2819,761813.0
2022-05-24 14:30:00,139.46,139.79,139.35,139.74,771629.0,137.2721,137.5969,137.1638,137.5477,771629.0
2022-05-24 14:35:00,139.75,140.15,139.67,140.02,972227.0,137.5575,137.9513,137.4788,137.8233,972227.0
2022-05-24 14:40:00,140.04,140.22,139.13,139.14,1130794.0,137.843,138.0202,136.9473,136.9571,1130794.0
2022-05-24 14:45:00,139.14,139.34,138.79,138.95,1025575.0,136.9571,137.154,136.6126,136.7701,1025575.0
2022-05-24 14:50:00,138.94,139.12,138.83,138.88,697975.0,136.7603,136.9374,136.652,136.7012,697975.0
2022-05-24 14:55:00,138.88,139.2,138.69,139.11,874148.0,136.7012,137.0162,136.5142,136.9276,874148.0
2022-05-24 15:00:00,139.11,139.69,139.03,139.5,952149.0,136.9276,137.4985,136.8488,137.3115,952149.0
2022-05-24 15:05:00,139.5,139.77,139.23,139.28,893763.0,137.3115,137.5772,137.0457,137.0949,893763.0
2022-05-24 15:10:00,139.28,139.64,139.26,139.42,833396.0,137.0949,137.4493,137.0752,137.2327,833396.0
2022-05-24 15:15:00,139.43,139.73,139.19,139.27,920983.0,137.2426,137.5379,137.0063,137.0851,920983.0
2022-05-24 15:20:00,139.27,139.79,138.95,139.66,1288638.0,137.0851,137.5969,136.7701,137.469,1288638.0
2022-05-24 15:25:00,139.66,139.99,139.46,139.74,974728.0,137.469,137.7938,137.2721,137.5477,974728.0
2022-05-24 15:30:00,139.74,140.0,139.71,139.84,1103246.0,137.5477,137.8036,137.5182,137.6461,1103246.0
2022-05-24 15:35:00,139.85,140.95,139.85,140.61,2121831.0,137.656,138.7387,137.656,138.4041,2121831.0
2022-05-24 15:40:00,140.62,140.94,140.34,140.36,1564864.0,138.4139,138.7289,138.1383,138.158,1564864.0
2022-05-24 15:45:00,140.36,140.91,140.29,140.57,1433284.0,138.158,138.6993,138.0891,138.3647,1433284.0
2022-05-24 15:50:00,140.57,140.72,139.97,140.04,1718999.0,138.3647,138.5123,137.7741,137.843,1718999.0
2022-05-24 15:55:00,140.03,140.59,139.95,140.42,3895940.0,137.8331,138.3844,137.7544,138.217,3895940.0
2022-05-25 09:30:00,138.44,139.89,138.34,139.62,2523673.0,136.2681,137.6953,136.1697,137.4296,2523673.0
2022-05-25 09:35:00,139.62,140.34,139.45,139.88,1551084.0,137.4296,138.1383,137.2622,137.6855,1551084.0
2022-05-25 09:40:00,139.9,140.11,139.34,139.72,1434392.0,137.7052,137.9119,137.154,137.528,1434392.0
2022-05-25 09:45:00,139.72,140.33,139.12,139.15,1464999.0,137.528,138.1284,136.9374,136.967,1464999.0
2022-05-25 09:50:00,139.16,139.87,139.14,139.66,1043778.0,136.9768,137.6757,136.9571,137.469,1043778.0
2022-05-25 09:55:00,139.68,139.99,139.19,139.33,1438826.0,137.4886,137.7938,137.0063,137.1441,1438826.0
2022-05-25 10:00:00,139.33,139.85,139.12,139.62,1087922.0,137.1441,137.656,136.9374,137.4296,1087922.0
2022-05-25 10:05:00,139.6,139.62,138.95,139.32,1342172.0,137.4099,137.4296,136.7701,137.1343,1342172.0
2022-05-25 10:10:00,139.31,140.25,139.05,140.18,1394439.0,137.1244,138.0497,136.8685,137.9808,1394439.0
2022-05-25 10:15:00,140.17,140.6,139.89,140.31,1250765.0,137.971,138.3942,137.6953,138.1088,1250765.0
2022-05-25 10:20:00,140.31,140.38,140.02,140.19,825658.0,138.1088,138.1777,137.8233,137.9906,825658.0
2022-05-25 10:25:00,140.21,140.85,140.17,140.85,836427.0,138.0103,138.6403,137.971,138.6403,836427.0
2022-05-25 10:30:00,140.85,141.34,140.8,141.31,1147279.0,138.6403,139.1226,138.5911,139.0931,1147279.0
2022-05-25 10:35:00,141.32,141.38,141.02,141.11,932981.0,139.1029,139.162,138.8076,138.8962,932981.0
2022-05-25 10:40:00,141.11,141.2,140.33,140.63,1182800.0,138.8962,138.9848,138.1284,138.4237,1182800.0
2022-05-25 10:45:00,140.64,140.75,140.16,140.39,906489.0,138.4336,138.5419,137.9611,138.1875,906489.0
2022-05-25 10:50:00,140.39,140.47,140.12,140.27,945692.0,138.1875,138.2662,137.9217,138.0694,945692.0
2022-05-25 10:55:00,140.26,140.49,140.07,140.19,707708.0,138.0595,138.2859,137.8725,137.9906,707708.0
2022-05-25 11:00:00,140.19,140.4,139.68,139.76,801116.0,137.9906,138.1973,137.4886,137.5674,801116.0
2022-05-25 11:05:00,139.76,140.33,139.73,140.06,660775.0,137.5674,138.1284,137.5379,137.8627,660775.0
2022-05-25 11:10:00,140.06,140.48,140.03,140.38,627772.0,137.8627,138.2761,137.8331,138.1777,627772.0
2022-05-25 11:15:00,140.37,140.63,140.29,140.52,719999.0,138.1678,138.4237,138.0891,138.3155,719999.0
2022-05-25 11:20:00,140.52,140.57,140.23,140.48,458309.0,138.3155,138.3647,138.03,138.2761,458309.0
2022-05-25 11:25:00,140.49,140.51,140.18,140.25,483638.0,138.2859,138.3056,137.9808,138.0497,483638.0
2022-05-25 11:30:00,140.27,140.28,139.8,139.84,622245.0,138.0694,138.0792,137.6068,137.6461,622245.0
2022-05-25 11:35:00,139.84,139.95,139.45,139.67,882063.0,137.6461,137.7544,137.2622,137.4788,882063.0
2022-05-25 11:40:00,139.67,140.2,139.61,140.03,628824.0,137.4788,138.0005,137.4197,137.8331,628824.0
2022-05-25 11:45:00,140.04,140.18,139.88,140.06,434691.0,137.843,137.9808,137.6855,137.8627,434691.0
2022-05-25 11:50:00,140.06,140.1,139.84,140.03,534324.0,137.8627,137.9021,137.6461,137.8331,534324.0
2022-05-25 11:55:00,140.0,140.27,139.9,139.92,577735.0,137.8036,138.0694,137.7052,137.7249,577735.0
2022-05-25 12:00:00,139.92,140.19,139.86,140.02,497542.0,137.7249,137.9906,137.6658,137.8233,497542.0
2022-05-25 12:05:00,140.02,140.13,139.53,139.7,541009.0,137.8233,137.9316,137.341,137.5083,541009.0
2022-05-25 12:10:00,139.69,139.9,139.59,139.8,572691.0,137.4985,137.7052,137.4001,137.6068,572691.0
2022-05-25 12:15:00,139.8,139.87,139.45,139.57,463332.0,137.6068,137.6757,137.2622,137.3804,463332.0
2022-05-25 12:20:00,139.56,139.56,139.2,139.36,575756.0,137.3705,137.3705,137.0162,137.1737,575756.0
2022-05-25 12:25:00,139.35,139.4,138.96,139.18,708867.0,137.1638,137.213,136.7799,136.9965,708867.0
2022-05-25 12:30:00,139.16,139.34,139.01,139.04,580683.0,136.9768,137.154,136.8292,136.8587,580683.0
2022-05-25 12:35:00,139.04,139.27,138.84,139.05,488987.0,136.8587,137.0851,136.6618,136.8685,488987.0
2022-05-25 12:40:00,139.05,139.24,139.02,139.21,329755.0,136.8685,137.0555,136.839,137.026,329755.0
2022-05-25 12:45:00,139.22,139.57,139.17,139.43,609539.0,137.0359,137.3804,136.9866,137.2426,609539.0
2022-05-25 12:50:00,139.43,139.45,139.18,139.25,679174.0,137.2426,137.2622,136.9965,137.0654,679174.0
2022-05-25 12:55:00,139.24,139.49,139.11,139.44,514632.0,137.0555,137.3016,136.9276,137.2524,514632.0
2022-05-25 13:00:00,139.44,139.44,138.96,139.06,488339.0,137.2524,137.2524,136.7799,136.8784,488339.0
2022-05-25 13:05:00,139.06,139.23,138.92,139.08,545279.0,136.8784,137.0457,136.7406,136.8981,545279.0
2022-05-25 13:10:00,139.07,139.12,138.5,138.92,947906.0,136.8882,136.9374,136.3272,136.7406,947906.0
2022-05-25 13:15:00,138.92,139.16,138.8,138.84,561832.0,136.7406,136.9768,136.6224,136.6618,561832.0
2022-05-25 13:20:00,138.84,139.05,138.75,138.89,492932.0,136.6618,136.8685,136.5732,136.711,492932.0
2022-05-25 13:25:00,138.9,139.36,138.78,139.23,656875.0,136.7209,137.1737,136.6028,137.0457,656875.0
2022-05-25 13:30:00,139.23,139.42,139.02,139.4,549845.0,137.0457,137.2327,136.839,137.213,549845.0
2022-05-25 13:35:00,139.41,139.74,139.39,139.61,686986.0,137.2229,137.5477,137.2032,137.4197,686986.0
2022-05-25 13:40:00,139.61,139.75,139.48,139.64,503895.0,137.4197,137.5575,137.2918,137.4493,503895.0
2022-05-25 13:45:00,139.66,139.76,139.5,139.69,474992.0,137.469,137.5674,137.3115,137.4985,474992.0
2022-05-25 13:50:00,139.69,139.74,139.27,139.35,566292.0,137.4985,137.5477,137.0851,137.1638,566292.0
2022-05-25 13:55:00,139.33,139.58,139.24,139.45,468707.0,137.1441,137.3902,137.0555,137.2622,468707.0
2022-05-25 14:00:00,139.47,140.39,139.27,139.77,1654454.0,137.2819,138.1875,137.0851,137.5772,1654454.0
2022-05-25 14:05:00,139.78,140.04,138.55,139.15,1473494.0,137.5871,137.843,136.3764,136.967,1473494.0
2022-05-25 14:10:00,139.17,139.83,139.03,139.5,1187005.0,136.9866,137.6363,136.8488,137.3115,1187005.0
2022-05-25 14:15:00,139.5,140.1,139.32,139.69,1089709.0,137.3115,137.9021,137.1343,137.4985,1089709.0
2022-05-25 14:20:00,139.69,140.29,139.53,140.06,1022312.0,137.4985,138.0891,137.341,137.8627,1022312.0
2022-05-25 14:25:00,140.07,140.57,139.99,140.48,1007409.0,137.8725,138.3647,137.7938,138.2761,1007409.0
2022-05-25 14:30:00,140.49,140.75,140.3,140.7,1043646.0,138.2859,138.5419,138.0989,138.4926,1043646.0
2022-05-25 14:35:00,140.7,140.82,140.25,140.3,985949.0,138.4926,138.6108,138.0497,138.0989,985949.0
2022-05-25 14:40:00,140.31,140.86,140.23,140.52,887837.0,138.1088,138.6501,138.03,138.3155,887837.0
2022-05-25 14:45:00,140.53,140.62,140.28,140.42,681979.0,138.3253,138.4139,138.0792,138.217,681979.0
2022-05-25 14:50:00,140.41,141.19,140.39,141.1,1135960.0,138.2072,138.975,138.1875,138.8864,1135960.0
2022-05-25 14:55:00,141.11,141.19,140.97,141.09,791407.0,138.8962,138.975,138.7584,138.8765,791407.0
2022-05-25 15:00:00,141.1,141.53,140.98,141.47,1063573.0,138.8864,139.3096,138.7682,139.2506,1063573.0
2022-05-25 15:05:00,141.46,141.59,141.16,141.55,981213.0,139.2407,139.3687,138.9454,139.3293,981213.0
2022-05-25 15:10:00,141.56,141.79,141.47,141.71,870296.0,139.3391,139.5655,139.2506,139.4868,870296.0
2022-05-25 15:15:00,141.73,141.76,141.33,141.4,1012287.0,139.5065,139.536,139.1128,139.1817,1012287.0
2022-05-25 15:20:00,141.43,141.59,141.31,141.46,768516.0,139.2112,139.3687,139.0931,139.2407,768516.0
2022-05-25 15:25:00,141.47,141.47,141.25,141.38,675228.0,139.2506,139.2506,139.034,139.162,675228.0
2022-05-25 15:30:00,141.38,141.55,141.03,141.15,1111684.0,139.162,139.3293,138.8175,138.9356,1111684.0
2022-05-25 15:35:00,141.15,141.15,140.75,140.83,1213520.0,138.9356,138.9356,138.5419,138.6206,1213520.0
2022-05-25 15:40:00,140.82,140.94,140.53,140.86,1052491.0,138.6108,138.7289,138.3253,138.6501,1052491.0
2022-05-25 15:45:00,140.86,140.86,140.44,140.6,1090871.0,138.6501,138.6501,138.2367,138.3942,1090871.0
2022-05-25 15:50:00,140.62,140.62,139.93,140.28,2066292.0,138.4139,138.4139,137.7347,138.0792,2066292.0
2022-05-25 15:55:00,140.28,140.71,140.23,140.7,2499436.0,138.0792,138.5025,138.03,138.4926,2499436.0
2022-05-26 09:30:00,137.39,138.9,137.14,138.25,3309154.0,135.2346,136.7209,134.9885,136.0811,3309154.0
2022-05-26 09:35:00,138.25,139.48,138.18,139.13,1948918.0,136.0811,137.2918,136.0122,136.9473,1948918.0
2022-05-26 09:40:00,139.13,139.42,138.84,139.31,1214746.0,136.9473,137.2327,136.6618,137.1244,1214746.0
2022-05-26 09:45:00,139.31,140.08,139.17,139.92,1595260.0,137.1244,137.8824,136.9866,137.7249,1595260.0
2022-05-26 09:50:00,139.92,140.97,139.83,140.52,1538986.0,137.7249,138.7584,137.6363,138.3155,1538986.0
2022-05-26 09:55:00,140.5,140.76,140.31,140.62,1069368.0,138.2958,138.5517,138.1088,138.4139,1069368.0
2022-05-26 10:00:00,140.64,141.0,140.53,140.6,1389777.0,138.4336,138.7879,138.3253,138.3942,1389777.0
2022-05-26 10:05:00,140.59,140.74,140.36,140.59,1143789.0,138.3844,138.532,138.158,138.3844,1143789.0
2022-05-26 10:10:00,140.6,140.94,140.4,140.84,915331.0,138.3942,138.7289,138.1973,138.6304,915331.0
2022-05-26 10:15:00,140.83,141.69,140.8,141.69,1525882.0,138.6206,139.4671,138.5911,139.4671,1525882.0
2022-05-26 10:20:00,141.7,141.7,141.3,141.46,1028174.0,139.477,139.477,139.0832,139.2407,1028174.0
2022-05-26 10:25:00,141.46,141.48,141.02,141.15,867157.0,139.2407,139.2604,138.8076,138.9356,867157.0
2022-05-26 10:30:00,141.17,141.26,140.84,141.01,872740.0,138.9553,139.0439,138.6304,138.7978,872740.0
2022-05-26 10:35:00,141.0,141.34,140.98,141.28,759474.0,138.7879,139.1226,138.7682,139.0635,759474.0
2022-05-26 10:40:00,141.25,141.54,141.12,141.43,831071.0,139.034,139.3195,138.906,139.2112,831071.0
2022-05-26 10:45:00,141.43,141.69,141.28,141.69,701389.0,139.2112,139.4671,139.0635,139.4671,701389.0
2022-05-26 10:50:00,141.69,141.97,141.51,141.64,829533.0,139.4671,139.7427,139.2899,139.4179,829533.0
2022-05-26 10:55:00,141.64,141.9,141.51,141.87,658759.0,139.4179,139.6738,139.2899,139.6443,658759.0
2022-05-26 11:00:00,141.87,142.79,141.79,142.69,1480337.0,139.6443,140.5498,139.5655,140.4514,1480337.0
2022-05-26 11:05:00,142.69,142.77,142.39,142.47,878498.0,140.4514,140.5302,140.1561,140.2349,878498.0
2022-05-26 11:10:00,142.45,142.79,142.4,142.78,672645.0,140.2152,140.5498,140.166,140.54,672645.0
2022-05-26 11:15:00,142.79,143.03,142.74,142.94,995679.0,140.5498,140.7861,140.5006,140.6975,995679.0
2022-05-26 11:20:00,142.93,143.11,142.64,142.68,903598.0,140.6877,140.8648,140.4022,140.4416,903598.0
2022-05-26 11:25:00,142.68,142.74,142.45,142.53,632708.0,140.4416,140.5006,140.2152,140.2939,632708.0
2022-05-26 11:30:00,142.53,142.79,142.39,142.4,677809.0,140.2939,140.5498,140.1561,140.166,677809.0
2022-05-26 11:35:00,142.4,142.77,142.31,142.71,775398.0,140.166,140.5302,140.0774,140.4711,775398.0
2022-05-26 11:40:00,142.71,142.97,142.57,142.97,655958.0,140.4711,140.727,140.3333,140.727,655958.0
2022-05-26 11:45:00,142.98,143.02,142.5,142.63,623026.0,140.7369,140.7762,140.2644,140.3924,623026.0
2022-05-26 11:50:00,142.64,142.91,142.54,142.86,565860.0,140.4022,140.668,140.3038,140.6188,565860.0
2022-05-26 11:55:00,142.87,143.09,142.84,142.96,700413.0,140.6286,140.8451,140.5991,140.7172,700413.0
2022-05-26 12:00:00,142.96,143.24,142.82,143.17,862760.0,140.7172,140.9928,140.5794,140.9239,862760.0
2022-05-26 12:05:00,143.17,143.26,143.05,143.14,529985.0,140.9239,141.0125,140.8058,140.8944,529985.0
2022-05-26 12:10:00,143.14,143.71,143.13,143.69,1091694.0,140.8944,141.4554,140.8845,141.4357,1091694.0
2022-05-26 12:15:00,143.68,143.99,143.54,143.99,955466.0,141.4259,141.731,141.2881,141.731,955466.0
2022-05-26 12:20:00,143.98,144.34,143.98,144.17,1383997.0,141.7212,142.0755,141.7212,141.9082,1383997.0
2022-05-26 12:25:00,144.17,144.18,143.88,143.98,824659.0,141.9082,141.918,141.6227,141.7212,824659.0
2022-05-26 12:30:00,143.99,144.12,143.8,143.87,666273.0,141.731,141.859,141.544,141.6129,666273.0
2022-05-26 12:35:00,143.88,143.97,143.76,143.94,457121.0,141.6227,141.7113,141.5046,141.6818,457121.0
2022-05-26 12:40:00,143.94,143.97,143.62,143.64,502978.0,141.6818,141.7113,141.3668,141.3865,502978.0
2022-05-26 12:45:00,143.63,143.89,143.56,143.83,574229.0,141.3767,141.6326,141.3078,141.5735,574229.0
2022-05-26 12:50:00,143.83,143.96,143.8,143.9,461234.0,141.5735,141.7015,141.544,141.6424,461234.0
2022-05-26 12:55:00,143.9,144.16,143.84,144.01,704944.0,141.6424,141.8984,141.5834,141.7507,704944.0
2022-05-26 13:00:00,144.0,144.17,143.93,144.09,507562.0,141.7409,141.9082,141.672,141.8295,507562.0
2022-05-26 13:05:00,144.09,144.24,144.03,144.24,432332.0,141.8295,141.9771,141.7704,141.9771,432332.0
2022-05-26 13:10:00,144.25,144.33,143.81,143.93,717289.0,141.9869,142.0657,141.5538,141.672,717289.0
2022-05-26 13:15:00,143.93,143.95,143.69,143.78,562424.0,141.672,141.6917,141.4357,141.5243,562424.0
2022-05-26 13:20:00,143.78,143.87,143.46,143.53,587368.0,141.5243,141.6129,141.2093,141.2782,587368.0
2022-05-26 13:25:00,143.54,143.69,143.4,143.47,535138.0,141.2881,141.4357,141.1503,141.2192,535138.0
2022-05-26 13:30:00,143.47,143.68,143.42,143.63,438882.0,141.2192,141.4259,141.17,141.3767,438882.0
2022-05-26 13:35:00,143.62,143.62,143.38,143.46,466447.0,141.3668,141.3668,141.1306,141.2093,466447.0
2022-05-26 13:40:00,143.48,143.62,143.38,143.56,481707.0,141.229,141.3668,141.1306,141.3078,481707.0
2022-05-26 13:45:00,143.55,143.86,143.51,143.74,614778.0,141.2979,141.6031,141.2586,141.4849,614778.0
2022-05-26 13:50:00,143.74,143.82,143.65,143.7,481690.0,141.4849,141.5637,141.3964,141.4456,481690.0
2022-05-26 13:55:00,143.7,143.86,143.51,143.78,613399.0,141.4456,141.6031,141.2586,141.5243,613399.0
2022-05-26 14:00:00,143.77,143.8,143.6,143.74,493718.0,141.5145,141.544,141.3471,141.4849,493718.0
2022-05-26 14:05:00,143.75,143.78,143.44,143.64,539630.0,141.4948,141.5243,141.1897,141.3865,539630.0
2022-05-26 14:10:00,143.65,143.76,143.53,143.69,393183.0,141.3964,141.5046,141.2782,141.4357,393183.0
2022-05-26 14:15:00,143.68,143.85,143.61,143.64,483447.0,141.4259,141.5932,141.357,141.3865,483447.0
2022-05-26 14:20:00,143.64,144.06,143.61,144.05,710179.0,141.3865,141.7999,141.357,141.7901,710179.0
2022-05-26 14:25:00,144.05,144.06,143.79,143.83,550458.0,141.7901,141.7999,141.5342,141.5735,550458.0
2022-05-26 14:30:00,143.83,143.89,143.75,143.79,392659.0,141.5735,141.6326,141.4948,141.5342,392659.0
2022-05-26 14:35:00,143.79,143.84,143.57,143.75,575539.0,141.5342,141.5834,141.3176,141.4948,575539.0
2022-05-26 14:40:00,143.74,143.84,143.55,143.8,525590.0,141.4849,141.5834,141.2979,141.544,525590.0
2022-05-26 14:45:00,143.81,143.91,143.71,143.81,408458.0,141.5538,141.6523,141.4554,141.5538,408458.0
2022-05-26 14:50:00,143.8,143.89,143.66,143.74,474626.0,141.544,141.6326,141.4062,141.4849,474626.0
2022-05-26 14:55:00,143.73,143.95,143.7,143.9,437034.0,141.4751,141.6917,141.4456,141.6424,437034.0
2022-05-26 15:00:00,143.91,143.95,143.56,143.75,627317.0,141.6523,141.6917,141.3078,141.4948,627317.0
2022-05-26 15:05:00,143.76,143.98,143.7,143.94,484442.0,141.5046,141.7212,141.4456,141.6818,484442.0
2022-05-26 15:10:00,143.95,143.98,143.74,143.86,536669.0,141.6917,141.7212,141.4849,141.6031,536669.0
2022-05-26 15:15:00,143.86,143.89,143.06,143.41,1206996.0,141.6031,141.6326,140.8156,141.1601,1206996.0
2022-05-26 15:20:00,143.42,143.46,143.1,143.28,736092.0,141.17,141.2093,140.855,141.0322,736092.0
2022-05-26 15:25:00,143.29,143.39,143.11,143.2,828872.0,141.042,141.1404,140.8648,140.9534,828872.0
2022-05-26 15:30:00,143.19,143.38,143.12,143.32,792789.0,140.9436,141.1306,140.8747,141.0715,792789.0
2022-05-26 15:35:00,143.31,143.59,143.22,143.56,896960.0,141.0617,141.3373,140.9731,141.3078,896960.0
2022-05-26 15:40:00,143.56,143.94,143.52,143.93,848099.0,141.3078,141.6818,141.2684,141.672,848099.0
2022-05-26 15:45:00,143.93,144.19,143.76,144.18,1452613.0,141.672,141.9279,141.5046,141.918,1452613.0
2022-05-26 15:50:00,144.18,144.34,143.81,144.02,2314708.0,141.918,142.0755,141.5538,141.7606,2314708.0
2022-05-26 15:55:00,144.02,144.1,143.66,143.75,2954434.0,141.7606,141.8393,141.4062,141.4948,2954434.0
2022-05-27 09:30:00,145.39,146.23,145.26,145.79,3251339.0,143.1091,143.9359,142.9811,143.5028,3251339.0
2022-05-27 09:35:00,145.79,146.6,145.79,146.46,1914543.0,143.5028,144.3001,143.5028,144.1623,1914543.0
2022-05-27 09:40:00,146.46,146.66,145.88,145.96,1905276.0,144.1623,144.3591,143.5914,143.6701,1905276.0
2022-05-27 09:45:00,145.97,147.11,145.94,146.96,2211902.0,143.68,144.8021,143.6504,144.6544,2211902.0
2022-05-27 09:50:00,146.97,147.05,146.5,146.77,1677081.0,144.6643,144.743,144.2016,144.4674,1677081.0
2022-05-27 09:55:00,146.76,147.32,146.72,147.06,1309985.0,144.4576,145.0088,144.4182,144.7529,1309985.0
2022-05-27 10:00:00,147.05,147.8,146.92,147.56,1748797.0,144.743,145.4813,144.6151,145.245,1748797.0
2022-05-27 10:05:00,147.54,147.74,147.29,147.62,1448469.0,145.2253,145.4222,144.9793,145.3041,1448469.0
2022-05-27 10:10:00,147.61,148.41,147.57,148.3,1814162.0,145.2942,146.0817,145.2549,145.9734,1814162.0
2022-05-27 10:15:00,148.3,148.66,148.13,148.49,1578653.0,145.9734,146.3278,145.8061,146.1604,1578653.0
2022-05-27 10:20:00,148.48,148.52,148.15,148.25,1184902.0,146.1506,146.19,145.8258,145.9242,1184902.0
2022-05-27 10:25:00,148.26,148.41,147.86,147.91,1070928.0,145.934,146.0817,145.5403,145.5895,1070928.0
2022-05-27 10:30:00,147.93,148.25,147.8,148.24,1195852.0,145.6092,145.9242,145.4813,145.9143,1195852.0
2022-05-27 10:35:00,148.25,148.46,148.07,148.13,813521.0,145.9242,146.1309,145.747,145.8061,813521.0
2022-05-27 10:40:00,148.12,148.15,147.77,147.85,805158.0,145.7962,145.8258,145.4517,145.5305,805158.0
2022-05-27 10:45:00,147.85,147.9,147.47,147.87,978924.0,145.5305,145.5797,145.1564,145.5502,978924.0
2022-05-27 10:50:00,147.87,147.95,147.67,147.84,601143.0,145.5502,145.6289,145.3533,145.5206,601143.0
2022-05-27 10:55:00,147.85,147.92,147.34,147.43,744703.0,145.5305,145.5994,145.0285,145.1171,744703.0
2022-05-27 11:00:00,147.44,147.63,147.25,147.44,806197.0,145.1269,145.3139,144.9399,145.1269,806197.0
2022-05-27 11:05:00,147.43,147.83,147.39,147.72,719994.0,145.1171,145.5108,145.0777,145.4025,719994.0
2022-05-27 11:10:00,147.72,148.04,147.65,147.97,672705.0,145.4025,145.7175,145.3336,145.6486,672705.0
2022-05-27 11:15:00,147.97,148.17,147.89,148.11,600177.0,145.6486,145.8454,145.5698,145.7864,600177.0
2022-05-27 11:20:00,148.11,148.33,148.07,148.26,614014.0,145.7864,146.0029,145.747,145.934,614014.0
2022-05-27 11:25:00,148.27,148.33,148.11,148.28,784585.0,145.9439,146.0029,145.7864,145.9537,784585.0
2022-05-27 11:30:00,148.3,148.48,148.25,148.42,662084.0,145.9734,146.1506,145.9242,146.0915,662084.0
2022-05-27 11:35:00,148.41,148.42,148.14,148.34,758099.0,146.0817,146.0915,145.8159,146.0128,758099.0
2022-05-27 11:40:00,148.34,148.61,148.3,148.52,970066.0,146.0128,146.2785,145.9734,146.19,970066.0
2022-05-27 11:45:00,148.52,148.7,148.49,148.53,813577.0,146.19,146.3671,146.1604,146.1998,813577.0
2022-05-27 11:50:00,148.52,148.65,148.46,148.55,600761.0,146.19,146.3179,146.1309,146.2195,600761.0
2022-05-27 11:55:00,148.55,148.61,148.41,148.59,451193.0,146.2195,146.2785,146.0817,146.2589,451193.0
2022-05-27 12:00:00,148.6,148.83,148.59,148.75,831314.0,146.2687,146.4951,146.2589,146.4163,831314.0
2022-05-27 12:05:00,148.75,148.8,148.6,148.66,490821.0,146.4163,146.4656,146.2687,146.3278,490821.0
2022-05-27 12:10:00,148.66,148.76,148.55,148.65,535443.0,146.3278,146.4262,146.2195,146.3179,535443.0
2022-05-27 12:15:00,148.65,148.65,148.15,148.28,638267.0,146.3179,146.3179,145.8258,145.9537,638267.0
2022-05-27 12:20:00,148.28,148.33,147.95,148.0,780988.0,145.9537,146.0029,145.6289,145.6781,780988.0
2022-05-27 12:25:00,148.0,148.28,147.99,148.16,569480.0,145.6781,145.9537,145.6683,145.8356,569480.0
2022-05-27 12:30:00,148.16,148.42,148.09,148.28,454097.0,145.8356,146.0915,145.7667,145.9537,454097.0
2022-05-27 12:35:00,148.28,148.33,148.07,148.22,445448.0,145.9537,146.0029,145.747,145.8947,445448.0
2022-05-27 12:40:00,148.22,148.41,148.21,148.27,460956.0,145.8947,146.0817,145.8848,145.9439,460956.0
2022-05-27 12:45:00,148.27,148.3,148.1,148.1,386213.0,145.9439,145.9734,145.7765,145.7765,386213.0
2022-05-27 12:50:00,148.11,148.38,148.03,148.29,440837.0,145.7864,146.0522,145.7076,145.9636,440837.0
2022-05-27 12:55:00,148.3,148.43,148.28,148.32,384580.0,145.9734,146.1014,145.9537,145.9931,384580.0
2022-05-27 13:00:00,148.31,148.49,148.26,148.44,432265.0,145.9832,146.1604,145.934,146.1112,432265.0
2022-05-27 13:05:00,148.45,148.5,148.31,148.4,498875.0,146.1211,146.1703,145.9832,146.0718,498875.0
2022-05-27 13:10:00,148.39,148.5,148.31,148.49,336800.0,146.062,146.1703,145.9832,146.1604,336800.0
2022-05-27 13:15:00,148.49,148.62,148.43,148.59,411015.0,146.1604,146.2884,146.1014,146.2589,411015.0
2022-05-27 13:20:00,148.59,148.71,148.52,148.63,509658.0,146.2589,146.377,146.19,146.2982,509658.0
2022-05-27 13:25:00,148.64,148.65,148.46,148.52,496610.0,146.3081,146.3179,146.1309,146.19,496610.0
2022-05-27 13:30:00,148.53,148.64,148.39,148.41,369037.0,146.1998,146.3081,146.062,146.0817,369037.0
2022-05-27 13:35:00,148.4,148.52,148.32,148.38,379783.0,146.0718,146.19,145.9931,146.0522,379783.0
2022-05-27 13:40:00,148.37,148.38,148.16,148.18,555921.0,146.0423,146.0522,145.8356,145.8553,555921.0
2022-05-27 13:45:00,148.19,148.28,148.08,148.13,429529.0,145.8651,145.9537,145.7569,145.8061,429529.0
2022-05-27 13:50:00,148.14,148.25,148.06,148.21,446048.0,145.8159,145.9242,145.7372,145.8848,446048.0
2022-05-27 13:55:00,148.2,148.3,148.1,148.3,332266.0,145.875,145.9734,145.7765,145.9734,332266.0
2022-05-27 14:00:00,148.3,148.48,148.18,148.43,437756.0,145.9734,146.1506,145.8553,146.1014,437756.0
2022-05-27 14:05:00,148.43,148.5,148.28,148.5,359494.0,146.1014,146.1703,145.9537,146.1703,359494.0
2022-05-27 14:10:00,148.5,148.57,148.46,148.48,389093.0,146.1703,146.2392,146.1309,146.1506,389093.0
2022-05-27 14:15:00,148.49,148.55,148.41,148.53,407283.0,146.1604,146.2195,146.0817,146.1998,407283.0
2022-05-27 14:20:00,148.54,148.63,148.49,148.62,376562.0,146.2096,146.2982,146.1604,146.2884,376562.0
2022-05-27 14:25:00,148.62,148.65,148.41,148.49,398533.0,146.2884,146.3179,146.0817,146.1604,398533.0
2022-05-27 14:30:00,148.49,148.51,148.36,148.49,397938.0,146.1604,146.1801,146.0325,146.1604,397938.0
2022-05-27 14:35:00,148.49,148.7,148.43,148.59,475282.0,146.1604,146.3671,146.1014,146.2589,475282.0
2022-05-27 14:40:00,148.6,148.72,148.44,148.68,540804.0,146.2687,146.3868,146.1112,146.3474,540804.0
2022-05-27 14:45:00,148.68,148.78,148.62,148.7,362846.0,146.3474,146.4459,146.2884,146.3671,362846.0
2022-05-27 14:50:00,148.71,148.8,148.57,148.62,394740.0,146.377,146.4656,146.2392,146.2884,394740.0
2022-05-27 14:55:00,148.62,148.85,148.59,148.77,677334.0,146.2884,146.5148,146.2589,146.436,677334.0
2022-05-27 15:00:00,148.77,148.86,148.56,148.74,692403.0,146.436,146.5246,146.2293,146.4065,692403.0
2022-05-27 15:05:00,148.75,149.07,148.74,149.06,1095769.0,146.4163,146.7313,146.4065,146.7215,1095769.0
2022-05-27 15:10:00,149.06,149.19,148.99,149.03,1063565.0,146.7215,146.8494,146.6526,146.692,1063565.0
2022-05-27 15:15:00,149.03,149.05,148.81,149.01,850036.0,146.692,146.7116,146.4754,146.6723,850036.0
2022-05-27 15:20:00,149.01,149.09,148.95,149.09,585046.0,146.6723,146.751,146.6132,146.751,585046.0
2022-05-27 15:25:00,149.09,149.19,149.01,149.03,948350.0,146.751,146.8494,146.6723,146.692,948350.0
2022-05-27 15:30:00,149.02,149.24,148.84,148.85,1272074.0,146.6821,146.8987,146.5049,146.5148,1272074.0
2022-05-27 15:35:00,148.86,148.94,148.75,148.9,1145690.0,146.5246,146.6034,146.4163,146.564,1145690.0
2022-05-27 15:40:00,148.9,149.13,148.83,149.05,1107020.0,146.564,146.7904,146.4951,146.7116,1107020.0
2022-05-27 15:45:00,149.04,149.06,148.75,148.89,1094906.0,146.7018,146.7215,146.4163,146.5542,1094906.0
2022-05-27 15:50:00,148.89,149.31,148.64,149.16,2427297.0,146.5542,146.9676,146.3081,146.8199,2427297.0
2022-05-27 15:55:00,149.15,149.68,149.02,149.65,4280291.0,146.8101,147.3318,146.6821,147.3022,4280291.0
2022-05-31 09:30:00,149.03,150.26,148.3,148.32,3669611.0,146.692,147.9027,145.9734,145.9931,3669611.0
2022-05-31 09:35:00,148.32,148.78,148.01,148.2,1623630.0,145.9931,146.4459,145.688,145.875,1623630.0
2022-05-31 09:40:00,148.2,148.4,147.58,147.76,1571451.0,145.875,146.0718,145.2647,145.4419,1571451.0
2022-05-31 09:45:00,147.77,148.49,147.75,148.02,1496920.0,145.4517,146.1604,145.432,145.6978,1496920.0
2022-05-31 09:50:00,148.02,148.54,147.78,147.83,1229153.0,145.6978,146.2096,145.4616,145.5108,1229153.0
2022-05-31 09:55:00,147.82,148.49,147.79,147.88,1194995.0,145.5009,146.1604,145.4714,145.56,1194995.0
2022-05-31 10:00:00,147.88,148.13,147.48,147.49,1155233.0,145.56,145.8061,145.1663,145.1761,1155233.0
2022-05-31 10:05:00,147.49,147.8,147.13,147.15,1067048.0,145.1761,145.4813,144.8218,144.8414,1067048.0
2022-05-31 10:10:00,147.14,147.45,146.84,147.45,1559032.0,144.8316,145.1367,144.5363,145.1367,1559032.0
2022-05-31 10:15:00,147.45,147.67,147.32,147.62,886154.0,145.1367,145.3533,145.0088,145.3041,886154.0
2022-05-31 10:20:00,147.61,148.24,147.6,148.0,928386.0,145.2942,145.9143,145.2844,145.6781,928386.0
2022-05-31 10:25:00,148.0,148.25,147.77,147.99,621162.0,145.6781,145.9242,145.4517,145.6683,621162.0
2022-05-31 10:30:00,147.98,148.62,147.9,148.38,772786.0,145.6584,146.2884,145.5797,146.0522,772786.0
2022-05-31 10:35:00,148.38,148.48,148.18,148.34,557249.0,146.0522,146.1506,145.8553,146.0128,557249.0
2022-05-31 10:40:00,148.34,148.7,148.2,148.7,741316.0,146.0128,146.3671,145.875,146.3671,741316.0
2022-05-31 10:45:00,148.7,148.79,148.44,148.48,716497.0,146.3671,146.4557,146.1112,146.1506,716497.0
2022-05-31 10:50:00,148.47,148.67,148.34,148.67,571867.0,146.1407,146.3376,146.0128,146.3376,571867.0
2022-05-31 10:55:00,148.68,148.72,148.35,148.52,596771.0,146.3474,146.3868,146.0226,146.19,596771.0
2022-05-31 11:00:00,148.51,148.98,148.47,148.84,731182.0,146.1801,146.6427,146.1407,146.5049,731182.0
2022-05-31 11:05:00,148.84,149.06,148.3,148.46,822110.0,146.5049,146.7215,145.9734,146.1309,822110.0
2022-05-31 11:10:00,148.46,148.48,147.97,148.0,634971.0,146.1309,146.1506,145.6486,145.6781,634971.0
2022-05-31 11:15:00,148.01,148.16,147.88,147.92,477736.0,145.688,145.8356,145.56,145.5994,477736.0
2022-05-31 11:20:00,147.92,148.31,147.85,148.27,560898.0,145.5994,145.9832,145.5305,145.9439,560898.0
2022-05-31 11:25:00,148.26,148.52,148.11,148.19,491474.0,145.934,146.19,145.7864,145.8651,491474.0
2022-05-31 11:30:00,148.17,148.5,147.98,148.32,581928.0,145.8454,146.1703,145.6584,145.9931,581928.0
2022-05-31 11:35:00,148.32,149.07,148.27,149.06,702152.0,145.9931,146.7313,145.9439,146.7215,702152.0
2022-05-31 11:40:00,149.07,149.25,148.82,149.08,656156.0,146.7313,146.9085,146.4852,146.7412,656156.0
2022-05-31 11:45:00,149.08,149.56,149.06,149.43,682911.0,146.7412,147.2136,146.7215,147.0857,682911.0
2022-05-31 11:50:00,149.45,149.89,149.41,149.87,903747.0,147.1054,147.5385,147.066,147.5188,903747.0
2022-05-31 11:55:00,149.87,150.25,149.85,149.97,1182736.0,147.5188,147.8928,147.4991,147.6172,1182736.0
2022-05-31 12:00:00,149.98,150.57,149.97,150.53,972893.0,147.627,148.2078,147.6172,148.1684,972893.0
2022-05-31 12:05:00,150.53,150.58,150.22,150.26,792481.0,148.1684,148.2176,147.8633,147.9027,792481.0
2022-05-31 12:10:00,150.27,150.31,149.84,149.85,894510.0,147.9125,147.9519,147.4892,147.4991,894510.0
2022-05-31 12:15:00,149.85,149.86,149.44,149.69,754744.0,147.4991,147.5089,147.0955,147.3416,754744.0
2022-05-31 12:20:00,149.69,149.73,149.23,149.41,982471.0,147.3416,147.381,146.8888,147.066,982471.0
2022-05-31 12:25:00,149.4,149.81,149.39,149.7,747513.0,147.0561,147.4597,147.0463,147.3514,747513.0
2022-05-31 12:30:00,149.71,149.78,149.57,149.77,457998.0,147.3613,147.4302,147.2235,147.4203,457998.0
2022-05-31 12:35:00,149.78,150.11,149.78,150.05,853181.0,147.4302,147.755,147.4302,147.696,853181.0
2022-05-31 12:40:00,150.06,150.52,150.02,150.28,1134446.0,147.7058,148.1586,147.6664,147.9223,1134446.0
2022-05-31 12:45:00,150.28,150.41,150.01,150.16,622564.0,147.9223,148.0503,147.6566,147.8042,622564.0
2022-05-31 12:50:00,150.15,150.28,150.05,150.16,555391.0,147.7944,147.9223,147.696,147.8042,555391.0
2022-05-31 12:55:00,150.15,150.42,149.93,149.97,681649.0,147.7944,148.0601,147.5778,147.6172,681649.0
2022-05-31 13:00:00,149.96,150.1,149.46,149.63,651486.0,147.6074,147.7452,147.1152,147.2825,651486.0
2022-05-31 13:05:00,149.63,150.66,149.62,150.52,1122971.0,147.2825,148.2964,147.2727,148.1586,1122971.0
2022-05-31 13:10:00,150.52,150.52,150.04,150.19,633169.0,148.1586,148.1586,147.6861,147.8338,633169.0
2022-05-31 13:15:00,150.19,150.2,149.65,149.81,561064.0,147.8338,147.8436,147.3022,147.4597,561064.0
2022-05-31 13:20:00,149.82,149.89,149.66,149.73,362358.0,147.4696,147.5385,147.3121,147.381,362358.0
2022-05-31 13:25:00,149.73,149.92,149.36,149.54,651450.0,147.381,147.568,147.0168,147.194,651450.0
2022-05-31 13:30:00,149.53,150.0,149.5,149.98,620217.0,147.1841,147.6467,147.1546,147.627,620217.0
2022-05-31 13:35:00,149.97,150.02,149.59,149.72,470225.0,147.6172,147.6664,147.2432,147.3711,470225.0
2022-05-31 13:40:00,149.72,149.98,149.66,149.93,503977.0,147.3711,147.627,147.3121,147.5778,503977.0
2022-05-31 13:45:00,149.94,150.03,149.73,149.96,497584.0,147.5877,147.6763,147.381,147.6074,497584.0
2022-05-31 13:50:00,149.94,150.28,149.9,150.03,657528.0,147.5877,147.9223,147.5483,147.6763,657528.0
2022-05-31 13:55:00,150.04,150.3,150.03,150.24,526333.0,147.6861,147.942,147.6763,147.883,526333.0
2022-05-31 14:00:00,150.23,150.38,150.04,150.21,578555.0,147.8731,148.0208,147.6861,147.8534,578555.0
2022-05-31 14:05:00,150.2,150.36,150.01,150.3,431406.0,147.8436,148.0011,147.6566,147.942,431406.0
2022-05-31 14:10:00,150.3,150.39,150.16,150.28,399155.0,147.942,148.0306,147.8042,147.9223,399155.0
2022-05-31 14:15:00,150.28,150.42,150.22,150.41,431644.0,147.9223,148.0601,147.8633,148.0503,431644.0
2022-05-31 14:20:00,150.42,150.49,150.0,150.18,573560.0,148.0601,148.129,147.6467,147.8239,573560.0
2022-05-31 14:25:00,150.18,150.2,149.99,150.14,336785.0,147.8239,147.8436,147.6369,147.7845,336785.0
2022-05-31 14:30:00,150.15,150.29,149.98,150.06,437423.0,147.7944,147.9322,147.627,147.7058,437423.0
2022-05-31 14:35:00,150.06,150.22,149.96,150.12,406774.0,147.7058,147.8633,147.6074,147.7649,406774.0
2022-05-31 14:40:00,150.12,150.16,149.62,149.66,475508.0,147.7649,147.8042,147.2727,147.3121,475508.0
2022-05-31 14:45:00,149.65,149.67,149.05,149.33,717381.0,147.3022,147.3219,146.7116,146.9872,717381.0
2022-05-31 14:50:00,149.31,149.45,148.97,149.01,669232.0,146.9676,147.1054,146.6329,146.6723,669232.0
2022-05-31 14:55:00,149.0,149.17,148.76,149.09,707334.0,146.6624,146.8298,146.4262,146.751,707334.0
2022-05-31 15:00:00,149.09,149.19,148.8,149.07,485388.0,146.751,146.8494,146.4656,146.7313,485388.0
2022-05-31 15:05:00,149.08,149.43,148.84,149.34,760824.0,146.7412,147.0857,146.5049,146.9971,760824.0
2022-05-31 15:10:00,149.34,149.42,149.15,149.36,506589.0,146.9971,147.0758,146.8101,147.0168,506589.0
2022-05-31 15:15:00,149.35,149.9,149.34,149.49,805729.0,147.0069,147.5483,146.9971,147.1447,805729.0
2022-05-31 15:20:00,149.5,149.95,149.48,149.87,561103.0,147.1546,147.5975,147.1349,147.5188,561103.0
2022-05-31 15:25:00,149.88,150.12,149.8,150.03,625800.0,147.5286,147.7649,147.4499,147.6763,625800.0
2022-05-31 15:30:00,150.03,150.43,150.02,150.33,772101.0,147.6763,148.07,147.6664,147.9716,772101.0
2022-05-31 15:35:00,150.32,150.37,150.05,150.16,811136.0,147.9617,148.0109,147.696,147.8042,811136.0
2022-05-31 15:40:00,150.16,150.28,149.72,149.73,813677.0,147.8042,147.9223,147.3711,147.381,813677.0
2022-05-31 15:45:00,149.73,150.05,149.53,149.64,761458.0,147.381,147.696,147.1841,147.2924,761458.0
2022-05-31 15:50:00,149.64,150.51,149.25,149.47,2057326.0,147.2924,148.1487,146.9085,147.1251,2057326.0
2022-05-31 15:55:00,149.47,149.51,148.73,148.84,3264671.0,147.1251,147.1644,146.3967,146.5049,3264671.0
2022-06-01 09:30:00,149.91,150.6,149.88,150.54,2929590.0,147.5581,148.2373,147.5286,148.1783,2929590.0
2022-06-01 09:35:00,150.53,151.08,150.29,150.5,1808486.0,148.1684,148.7098,147.9322,148.1389,1808486.0
2022-06-01 09:40:00,150.5,150.89,150.27,150.73,1430672.0,148.1389,148.5228,147.9125,148.3653,1430672.0
2022-06-01 09:45:00,150.74,151.52,150.5,150.86,1812778.0,148.3751,149.1429,148.1389,148.4932,1812778.0
2022-06-01 09:50:00,150.87,151.51,150.76,151.39,1230811.0,148.5031,149.133,148.3948,149.0149,1230811.0
2022-06-01 09:55:00,151.38,151.5,151.13,151.34,1048028.0,149.0051,149.1232,148.759,148.9657,1048028.0
2022-06-01 10:00:00,151.37,151.74,150.67,151.34,1711596.0,148.9952,149.3594,148.3062,148.9657,1711596.0
2022-06-01 10:05:00,151.33,151.37,150.12,150.31,1456826.0,148.9559,148.9952,147.7649,147.9519,1456826.0
2022-06-01 10:10:00,150.31,150.53,150.01,150.09,1121119.0,147.9519,148.1684,147.6566,147.7353,1121119.0
2022-06-01 10:15:00,150.09,150.1,149.11,149.52,1440575.0,147.7353,147.7452,146.7707,147.1743,1440575.0
2022-06-01 10:20:00,149.52,149.82,149.35,149.44,1039674.0,147.1743,147.4696,147.0069,147.0955,1039674.0
2022-06-01 10:25:00,149.45,149.67,149.02,149.16,948107.0,147.1054,147.3219,146.6821,146.8199,948107.0
2022-06-01 10:30:00,149.14,149.46,149.01,149.01,847514.0,146.8002,147.1152,146.6723,146.6723,847514.0
2022-06-01 10:35:00,149.01,149.24,148.66,149.19,1062302.0,146.6723,146.8987,146.3278,146.8494,1062302.0
2022-06-01 10:40:00,149.2,149.7,149.15,149.6,819429.0,146.8593,147.3514,146.8101,147.253,819429.0
2022-06-01 10:45:00,149.6,149.7,149.28,149.29,602733.0,147.253,147.3514,146.938,146.9479,602733.0
2022-06-01 10:50:00,149.32,149.91,149.14,149.78,708489.0,146.9774,147.5581,146.8002,147.4302,708489.0
2022-06-01 10:55:00,149.8,149.99,149.72,149.81,729134.0,147.4499,147.6369,147.3711,147.4597,729134.0
2022-06-01 11:00:00,149.81,149.81,149.03,149.18,761295.0,147.4597,147.4597,146.692,146.8396,761295.0
2022-06-01 11:05:00,149.18,149.37,148.86,148.92,580899.0,146.8396,147.0266,146.5246,146.5837,580899.0
2022-06-01 11:10:00,148.91,149.32,148.9,149.01,611310.0,146.5738,146.9774,146.564,146.6723,611310.0
2022-06-01 11:15:00,149.01,149.08,148.45,148.74,725890.0,146.6723,146.7412,146.1211,146.4065,725890.0
2022-06-01 11:20:00,148.72,148.73,148.19,148.33,701143.0,146.3868,146.3967,145.8651,146.0029,701143.0
2022-06-01 11:25:00,148.34,148.7,148.22,148.68,751077.0,146.0128,146.3671,145.8947,146.3474,751077.0
2022-06-01 11:30:00,148.7,148.78,148.42,148.44,614115.0,146.3671,146.4459,146.0915,146.1112,614115.0
2022-06-01 11:35:00,148.45,148.49,148.09,148.26,515086.0,146.1211,146.1604,145.7667,145.934,515086.0
2022-06-01 11:40:00,148.26,148.28,147.94,147.99,567757.0,145.934,145.9537,145.6191,145.6683,567757.0
2022-06-01 11:45:00,147.98,148.26,147.91,148.0,490160.0,145.6584,145.934,145.5895,145.6781,490160.0
2022-06-01 11:50:00,148.0,148.37,147.96,148.37,525659.0,145.6781,146.0423,145.6387,146.0423,525659.0
2022-06-01 11:55:00,148.37,148.54,148.16,148.24,523821.0,146.0423,146.2096,145.8356,145.9143,523821.0
2022-06-01 12:00:00,148.23,148.31,147.86,147.92,624769.0,145.9045,145.9832,145.5403,145.5994,624769.0
2022-06-01 12:05:00,147.92,148.31,147.9,148.17,418110.0,145.5994,145.9832,145.5797,145.8454,418110.0
2022-06-01 12:10:00,148.16,148.16,147.68,148.05,580266.0,145.8356,145.8356,145.3631,145.7273,580266.0
2022-06-01 12:15:00,148.05,148.43,148.0,148.36,562350.0,145.7273,146.1014,145.6781,146.0325,562350.0
2022-06-01 12:20:00,148.34,148.51,148.3,148.36,409943.0,146.0128,146.1801,145.9734,146.0325,409943.0
2022-06-01 12:25:00,148.36,148.47,148.06,148.06,416931.0,146.0325,146.1407,145.7372,145.7372,416931.0
2022-06-01 12:30:00,148.06,148.59,148.04,148.42,413884.0,145.7372,146.2589,145.7175,146.0915,413884.0
2022-06-01 12:35:00,148.43,148.49,148.25,148.42,286477.0,146.1014,146.1604,145.9242,146.0915,286477.0
2022-06-01 12:40:00,148.4,148.53,148.15,148.18,357290.0,146.0718,146.1998,145.8258,145.8553,357290.0
2022-06-01 12:45:00,148.19,148.26,147.92,148.06,333784.0,145.8651,145.934,145.5994,145.7372,333784.0
2022-06-01 12:50:00,148.06,148.27,147.9,148.25,366639.0,145.7372,145.9439,145.5797,145.9242,366639.0
2022-06-01 12:55:00,148.25,148.36,148.09,148.25,380061.0,145.9242,146.0325,145.7667,145.9242,380061.0
2022-06-01 13:00:00,148.25,148.5,148.19,148.32,350705.0,145.9242,146.1703,145.8651,145.9931,350705.0
2022-06-01 13:05:00,148.31,148.78,148.29,148.75,574143.0,145.9832,146.4459,145.9636,146.4163,574143.0
2022-06-01 13:10:00,148.75,148.88,148.48,148.54,512501.0,146.4163,146.5443,146.1506,146.2096,512501.0
2022-06-01 13:15:00,148.55,148.78,148.51,148.67,477198.0,146.2195,146.4459,146.1801,146.3376,477198.0
2022-06-01 13:20:00,148.68,148.77,148.21,148.33,552047.0,146.3474,146.436,145.8848,146.0029,552047.0
2022-06-01 13:25:00,148.34,148.59,148.32,148.33,392756.0,146.0128,146.2589,145.9931,146.0029,392756.0
2022-06-01 13:30:00,148.35,148.41,148.01,148.37,430425.0,146.0226,146.0817,145.688,146.0423,430425.0
2022-06-01 13:35:00,148.36,148.71,148.3,148.6,356244.0,146.0325,146.377,145.9734,146.2687,356244.0
2022-06-01 13:40:00,148.6,148.75,148.48,148.71,347638.0,146.2687,146.4163,146.1506,146.377,347638.0
2022-06-01 13:45:00,148.72,148.8,148.43,148.49,422513.0,146.3868,146.4656,146.1014,146.1604,422513.0
2022-06-01 13:50:00,148.49,148.64,148.26,148.3,363545.0,146.1604,146.3081,145.934,145.9734,363545.0
2022-06-01 13:55:00,148.28,148.84,148.28,148.58,558669.0,145.9537,146.5049,145.9537,146.249,558669.0
2022-06-01 14:00:00,148.57,148.87,148.51,148.8,493516.0,146.2392,146.5345,146.1801,146.4656,493516.0
2022-06-01 14:05:00,148.8,148.93,148.57,148.83,608859.0,146.4656,146.5935,146.2392,146.4951,608859.0
2022-06-01 14:10:00,148.82,148.95,148.61,148.8,427286.0,146.4852,146.6132,146.2785,146.4656,427286.0
2022-06-01 14:15:00,148.8,149.06,148.7,148.89,567183.0,146.4656,146.7215,146.3671,146.5542,567183.0
2022-06-01 14:20:00,148.89,149.49,148.76,149.42,710292.0,146.5542,147.1447,146.4262,147.0758,710292.0
2022-06-01 14:25:00,149.41,149.8,149.35,149.59,803932.0,147.066,147.4499,147.0069,147.2432,803932.0
2022-06-01 14:30:00,149.6,149.75,149.6,149.69,479176.0,147.253,147.4007,147.253,147.3416,479176.0
2022-06-01 14:35:00,149.69,149.86,149.47,149.47,581426.0,147.3416,147.5089,147.1251,147.1251,581426.0
2022-06-01 14:40:00,149.47,149.79,149.45,149.74,458739.0,147.1251,147.44,147.1054,147.3908,458739.0
2022-06-01 14:45:00,149.75,149.79,149.44,149.52,453482.0,147.4007,147.44,147.0955,147.1743,453482.0
2022-06-01 14:50:00,149.51,149.53,149.18,149.23,542339.0,147.1644,147.1841,146.8396,146.8888,542339.0
2022-06-01 14:55:00,149.24,149.39,149.03,149.22,469908.0,146.8987,147.0463,146.692,146.879,469908.0
2022-06-01 15:00:00,149.22,149.32,148.81,149.0,554107.0,146.879,146.9774,146.4754,146.6624,554107.0
2022-06-01 15:05:00,149.0,149.3,148.97,149.16,463025.0,146.6624,146.9577,146.6329,146.8199,463025.0
2022-06-01 15:10:00,149.15,149.66,149.08,149.56,593955.0,146.8101,147.3121,146.7412,147.2136,593955.0
2022-06-01 15:15:00,149.56,149.85,149.42,149.66,755242.0,147.2136,147.4991,147.0758,147.3121,755242.0
2022-06-01 15:20:00,149.66,149.88,149.63,149.8,675418.0,147.3121,147.5286,147.2825,147.4499,675418.0
2022-06-01 15:25:00,149.79,149.83,149.49,149.67,633930.0,147.44,147.4794,147.1447,147.3219,633930.0
2022-06-01 15:30:00,149.67,149.73,149.38,149.57,931466.0,147.3219,147.381,147.0365,147.2235,931466.0
2022-06-01 15:35:00,149.56,149.88,149.41,149.85,842008.0,147.2136,147.5286,147.066,147.4991,842008.0
2022-06-01 15:40:00,149.84,149.99,149.66,149.69,910620.0,147.4892,147.6369,147.3121,147.3416,910620.0
2022-06-01 15:45:00,149.69,149.93,149.51,149.8,730483.0,147.3416,147.5778,147.1644,147.4499,730483.0
2022-06-01 15:50:00,149.8,149.91,148.95,148.99,1113573.0,147.4499,147.5581,146.6132,146.6526,1113573.0
2022-06-01 15:55:00,148.99,149.08,148.52,148.7,2270072.0,146.6526,146.7412,146.19,146.3671,2270072.0
2022-06-02 09:30:00,147.81,148.16,146.86,147.75,2327485.0,145.4911,145.8356,144.556,145.432,2327485.0
2022-06-02 09:35:00,147.75,147.92,147.11,147.92,1542475.0,145.432,145.5994,144.8021,145.5994,1542475.0
2022-06-02 09:40:00,147.92,148.32,147.51,148.25,1212403.0,145.5994,145.9931,145.1958,145.9242,1212403.0
2022-06-02 09:45:00,148.24,148.42,147.92,148.4,978234.0,145.9143,146.0915,145.5994,146.0718,978234.0
2022-06-02 09:50:00,148.39,148.49,148.16,148.23,856293.0,146.062,146.1604,145.8356,145.9045,856293.0
2022-06-02 09:55:00,148.23,148.27,147.55,148.16,1043962.0,145.9045,145.9439,145.2352,145.8356,1043962.0
2022-06-02 10:00:00,148.16,148.65,147.93,148.17,1072637.0,145.8356,146.3179,145.6092,145.8454,1072637.0
2022-06-02 10:05:00,148.19,148.35,147.84,147.99,819988.0,145.8651,146.0226,145.5206,145.6683,819988.0
2022-06-02 10:10:00,147.98,149.03,147.88,148.76,1225782.0,145.6584,146.692,145.56,146.4262,1225782.0
2022-06-02 10:15:00,148.75,148.92,148.13,148.17,927515.0,146.4163,146.5837,145.8061,145.8454,927515.0
2022-06-02 10:20:00,148.18,148.37,147.57,147.63,1175913.0,145.8553,146.0423,145.2549,145.3139,1175913.0
2022-06-02 10:25:00,147.64,147.92,147.24,147.41,1345451.0,145.3238,145.5994,144.93,145.0974,1345451.0
2022-06-02 10:30:00,147.41,147.72,147.34,147.55,950486.0,145.0974,145.4025,145.0285,145.2352,950486.0
2022-06-02 10:35:00,147.55,148.04,147.47,147.98,777521.0,145.2352,145.7175,145.1564,145.6584,777521.0
2022-06-02 10:40:00,147.98,148.2,147.8,148.08,614332.0,145.6584,145.875,145.4813,145.7569,614332.0
2022-06-02 10:45:00,148.07,148.24,147.82,148.13,582499.0,145.747,145.9143,145.5009,145.8061,582499.0
2022-06-02 10:50:00,148.13,148.24,147.86,148.02,575553.0,145.8061,145.9143,145.5403,145.6978,575553.0
2022-06-02 10:55:00,148.01,148.32,147.91,148.23,628108.0,145.688,145.9931,145.5895,145.9045,628108.0
2022-06-02 11:00:00,148.21,148.83,148.11,148.66,791369.0,145.8848,146.4951,145.7864,146.3278,791369.0
2022-06-02 11:05:00,148.67,148.78,148.49,148.72,578637.0,146.3376,146.4459,146.1604,146.3868,578637.0
2022-06-02 11:10:00,148.72,149.31,148.71,149.28,1135904.0,146.3868,146.9676,146.377,146.938,1135904.0
2022-06-02 11:15:00,149.28,149.32,148.9,149.04,761987.0,146.938,146.9774,146.564,146.7018,761987.0
2022-06-02 11:20:00,149.04,149.1,148.89,149.03,555209.0,146.7018,146.7609,146.5542,146.692,555209.0
2022-06-02 11:25:00,149.03,149.1,148.66,148.93,661086.0,146.692,146.7609,146.3278,146.5935,661086.0
2022-06-02 11:30:00,148.94,148.99,148.52,148.79,622886.0,146.6034,146.6526,146.19,146.4557,622886.0
2022-06-02 11:35:00,148.77,148.78,148.52,148.67,649648.0,146.436,146.4459,146.19,146.3376,649648.0
2022-06-02 11:40:00,148.68,149.29,148.67,149.19,755647.0,146.3474,146.9479,146.3376,146.8494,755647.0
2022-06-02 11:45:00,149.2,149.84,149.12,149.77,934758.0,146.8593,147.4892,146.7805,147.4203,934758.0
2022-06-02 11:50:00,149.78,149.94,149.69,149.8,735729.0,147.4302,147.5877,147.3416,147.4499,735729.0
2022-06-02 11:55:00,149.8,149.85,149.35,149.44,760953.0,147.4499,147.4991,147.0069,147.0955,760953.0
2022-06-02 12:00:00,149.45,149.74,149.35,149.7,535815.0,147.1054,147.3908,147.0069,147.3514,535815.0
2022-06-02 12:05:00,149.7,149.96,149.45,149.56,596714.0,147.3514,147.6074,147.1054,147.2136,596714.0
2022-06-02 12:10:00,149.56,149.8,149.5,149.71,425587.0,147.2136,147.4499,147.1546,147.3613,425587.0
2022-06-02 12:15:00,149.71,150.37,149.68,150.37,795163.0,147.3613,148.0109,147.3318,148.0109,795163.0
2022-06-02 12:20:00,150.36,150.5,150.17,150.47,830520.0,148.0011,148.1389,147.8141,148.1094,830520.0
2022-06-02 12:25:00,150.46,150.54,150.26,150.5,533108.0,148.0995,148.1783,147.9027,148.1389,533108.0
2022-06-02 12:30:00,150.52,150.58,150.35,150.44,607803.0,148.1586,148.2176,147.9912,148.0798,607803.0
2022-06-02 12:35:00,150.45,150.58,150.37,150.56,450276.0,148.0897,148.2176,148.0109,148.198,450276.0
2022-06-02 12:40:00,150.56,150.6,150.34,150.47,545089.0,148.198,148.2373,147.9814,148.1094,545089.0
2022-06-02 12:45:00,150.47,150.69,150.42,150.48,564070.0,148.1094,148.3259,148.0601,148.1192,564070.0
2022-06-02 12:50:00,150.49,150.69,150.43,150.66,504156.0,148.129,148.3259,148.07,148.2964,504156.0
2022-06-02 12:55:00,150.65,150.66,150.37,150.48,402761.0,148.2865,148.2964,148.0109,148.1192,402761.0
2022-06-02 13:00:00,150.49,150.62,150.37,150.59,359030.0,148.129,148.257,148.0109,148.2275,359030.0
2022-06-02 13:05:00,150.59,150.6,150.41,150.41,326073.0,148.2275,148.2373,148.0503,148.0503,326073.0
2022-06-02 13:10:00,150.41,150.49,149.96,150.07,727554.0,148.0503,148.129,147.6074,147.7156,727554.0
2022-06-02 13:15:00,150.07,150.33,149.99,150.32,471779.0,147.7156,147.9716,147.6369,147.9617,471779.0
2022-06-02 13:20:00,150.3,150.34,150.15,150.25,317202.0,147.942,147.9814,147.7944,147.8928,317202.0
2022-06-02 13:25:00,150.24,150.31,149.97,150.18,348089.0,147.883,147.9519,147.6172,147.8239,348089.0
2022-06-02 13:30:00,150.18,150.25,150.03,150.24,382971.0,147.8239,147.8928,147.6763,147.883,382971.0
2022-06-02 13:35:00,150.24,150.27,150.1,150.22,301184.0,147.883,147.9125,147.7452,147.8633,301184.0
2022-06-02 13:40:00,150.22,150.42,150.11,150.41,339557.0,147.8633,148.0601,147.755,148.0503,339557.0
2022-06-02 13:45:00,150.41,150.46,150.31,150.44,341844.0,148.0503,148.0995,147.9519,148.0798,341844.0
2022-06-02 13:50:00,150.44,150.54,150.3,150.37,449516.0,148.0798,148.1783,147.942,148.0109,449516.0
2022-06-02 13:55:00,150.36,150.37,150.12,150.31,411045.0,148.0011,148.0109,147.7649,147.9519,411045.0
2022-06-02 14:00:00,150.31,150.59,150.13,150.56,528811.0,147.9519,148.2275,147.7747,148.198,528811.0
2022-06-02 14:05:00,150.56,150.68,150.44,150.59,486565.0,148.198,148.3161,148.0798,148.2275,486565.0
2022-06-02 14:10:00,150.59,150.8,150.47,150.78,467811.0,148.2275,148.4342,148.1094,148.4145,467811.0
2022-06-02 14:15:00,150.77,150.79,150.61,150.75,452873.0,148.4047,148.4243,148.2472,148.385,452873.0
2022-06-02 14:20:00,150.75,150.83,150.65,150.67,412014.0,148.385,148.4637,148.2865,148.3062,412014.0
2022-06-02 14:25:00,150.68,150.69,150.43,150.53,419157.0,148.3161,148.3259,148.07,148.1684,419157.0
2022-06-02 14:30:00,150.53,150.7,150.49,150.64,372379.0,148.1684,148.3358,148.129,148.2767,372379.0
2022-06-02 14:35:00,150.63,150.66,150.5,150.55,282981.0,148.2669,148.2964,148.1389,148.1881,282981.0
2022-06-02 14:40:00,150.56,150.56,150.27,150.43,444873.0,148.198,148.198,147.9125,148.07,444873.0
2022-06-02 14:45:00,150.43,150.5,150.28,150.28,368118.0,148.07,148.1389,147.9223,147.9223,368118.0
2022-06-02 14:50:00,150.28,150.56,150.19,150.4,476521.0,147.9223,148.198,147.8338,148.0405,476521.0
2022-06-02 14:55:00,150.39,150.49,150.07,150.11,468842.0,148.0306,148.129,147.7156,147.755,468842.0
2022-06-02 15:00:00,150.11,150.41,150.06,150.3,494593.0,147.755,148.0503,147.7058,147.942,494593.0
2022-06-02 15:05:00,150.3,150.42,150.23,150.32,425080.0,147.942,148.0601,147.8731,147.9617,425080.0
2022-06-02 15:10:00,150.31,150.49,150.24,150.43,447248.0,147.9519,148.129,147.883,148.07,447248.0
2022-06-02 15:15:00,150.43,150.61,150.36,150.53,437616.0,148.07,148.2472,148.0011,148.1684,437616.0
2022-06-02 15:20:00,150.53,150.6,150.32,150.5,551391.0,148.1684,148.2373,147.9617,148.1389,551391.0
2022-06-02 15:25:00,150.51,150.6,150.18,150.35,708940.0,148.1487,148.2373,147.8239,147.9912,708940.0
2022-06-02 15:30:00,150.34,150.53,150.3,150.47,666838.0,147.9814,148.1684,147.942,148.1094,666838.0
2022-06-02 15:35:00,150.47,150.63,150.4,150.48,585625.0,148.1094,148.2669,148.0405,148.1192,585625.0
2022-06-02 15:40:00,150.49,150.74,150.44,150.72,630006.0,148.129,148.3751,148.0798,148.3554,630006.0
2022-06-02 15:45:00,150.72,150.89,150.51,150.72,941749.0,148.3554,148.5228,148.1487,148.3554,941749.0
2022-06-02 15:50:00,150.73,151.08,150.66,150.98,1616215.0,148.3653,148.7098,148.2964,148.6114,1616215.0
2022-06-02 15:55:00,150.98,151.27,150.88,151.23,2800699.0,148.6114,148.8968,148.5129,148.8574,2800699.0
2022-06-03 09:30:00,146.89,147.97,146.51,147.64,3629984.0,144.5855,145.6486,144.2115,145.3238,3629984.0
2022-06-03 09:35:00,147.64,147.7,146.01,146.39,2538188.0,145.3238,145.3828,143.7193,144.0934,2538188.0
2022-06-03 09:40:00,146.39,146.72,145.83,145.91,2270966.0,144.0934,144.4182,143.5422,143.6209,2270966.0
2022-06-03 09:45:00,145.9,146.66,145.72,146.43,1576478.0,143.6111,144.3591,143.4339,144.1327,1576478.0
2022-06-03 09:50:00,146.45,146.96,146.22,146.63,1172018.0,144.1524,144.6544,143.926,144.3296,1172018.0
2022-06-03 09:55:00,146.65,147.2,146.59,147.14,1393941.0,144.3493,144.8907,144.2902,144.8316,1393941.0
2022-06-03 10:00:00,147.15,147.48,146.82,147.0,1541148.0,144.8414,145.1663,144.5166,144.6938,1541148.0
2022-06-03 10:05:00,147.0,147.24,146.61,146.95,1051406.0,144.6938,144.93,144.3099,144.6446,1051406.0
2022-06-03 10:10:00,146.94,147.07,146.31,146.57,1242774.0,144.6347,144.7627,144.0146,144.2705,1242774.0
2022-06-03 10:15:00,146.61,147.17,146.51,146.84,1004706.0,144.3099,144.8611,144.2115,144.5363,1004706.0
2022-06-03 10:20:00,146.84,146.89,146.26,146.36,1124763.0,144.5363,144.5855,143.9654,144.0638,1124763.0
2022-06-03 10:25:00,146.34,146.49,146.14,146.34,952999.0,144.0442,144.1918,143.8473,144.0442,952999.0
2022-06-03 10:30:00,146.34,146.35,145.97,146.1,993580.0,144.0442,144.054,143.68,143.8079,993580.0
2022-06-03 10:35:00,146.1,146.21,145.25,145.47,1545433.0,143.8079,143.9162,142.9713,143.1878,1545433.0
2022-06-03 10:40:00,145.47,145.75,145.31,145.73,914205.0,143.1878,143.4634,143.0303,143.4437,914205.0
2022-06-03 10:45:00,145.73,145.95,145.58,145.84,819025.0,143.4437,143.6603,143.2961,143.552,819025.0
2022-06-03 10:50:00,145.83,145.85,145.52,145.55,625406.0,143.5422,143.5618,143.237,143.2665,625406.0
2022-06-03 10:55:00,145.56,145.84,145.46,145.52,654981.0,143.2764,143.552,143.178,143.237,654981.0
2022-06-03 11:00:00,145.51,145.59,145.09,145.15,840390.0,143.2272,143.3059,142.8138,142.8728,840390.0
2022-06-03 11:05:00,145.16,145.22,145.03,145.08,664267.0,142.8827,142.9417,142.7547,142.8039,664267.0
2022-06-03 11:10:00,145.08,145.1,144.51,144.54,1464021.0,142.8039,142.8236,142.2429,142.2724,1464021.0
2022-06-03 11:15:00,144.54,144.75,144.46,144.68,886977.0,142.2724,142.4791,142.1936,142.4102,886977.0
2022-06-03 11:20:00,144.67,144.78,144.5,144.64,633733.0,142.4004,142.5086,142.233,142.3708,633733.0
2022-06-03 11:25:00,144.64,144.86,144.57,144.76,659929.0,142.3708,142.5874,142.3019,142.4889,659929.0
2022-06-03 11:30:00,144.76,145.2,144.71,145.2,887558.0,142.4889,142.922,142.4397,142.922,887558.0
2022-06-03 11:35:00,145.2,145.54,145.19,145.41,901199.0,142.922,143.2567,142.9122,143.1287,901199.0
2022-06-03 11:40:00,145.4,145.43,145.2,145.31,604171.0,143.1189,143.1484,142.922,143.0303,604171.0
2022-06-03 11:45:00,145.31,145.38,145.02,145.06,546075.0,143.0303,143.0992,142.7449,142.7842,546075.0
2022-06-03 11:50:00,145.06,145.12,144.86,144.93,564659.0,142.7842,142.8433,142.5874,142.6563,564659.0
2022-06-03 11:55:00,144.93,145.17,144.9,145.13,464752.0,142.6563,142.8925,142.6267,142.8531,464752.0
2022-06-03 12:00:00,145.13,145.74,145.09,145.55,914551.0,142.8531,143.4536,142.8138,143.2665,914551.0
2022-06-03 12:05:00,145.56,145.67,145.3,145.36,619155.0,143.2764,143.3847,143.0205,143.0795,619155.0
2022-06-03 12:10:00,145.37,145.45,145.21,145.3,553507.0,143.0894,143.1681,142.9319,143.0205,553507.0
2022-06-03 12:15:00,145.3,145.56,145.03,145.03,618649.0,143.0205,143.2764,142.7547,142.7547,618649.0
2022-06-03 12:20:00,145.03,145.73,145.01,145.6,588430.0,142.7547,143.4437,142.735,143.3158,588430.0
2022-06-03 12:25:00,145.6,145.69,145.48,145.66,414640.0,143.3158,143.4044,143.1976,143.3748,414640.0
2022-06-03 12:30:00,145.67,145.72,145.47,145.6,353829.0,143.3847,143.4339,143.1878,143.3158,353829.0
2022-06-03 12:35:00,145.6,145.94,145.55,145.86,603775.0,143.3158,143.6504,143.2665,143.5717,603775.0
2022-06-03 12:40:00,145.86,145.91,145.63,145.73,423429.0,143.5717,143.6209,143.3453,143.4437,423429.0
2022-06-03 12:45:00,145.72,145.95,145.66,145.85,425430.0,143.4339,143.6603,143.3748,143.5618,425430.0
2022-06-03 12:50:00,145.85,145.87,145.63,145.84,414401.0,143.5618,143.5815,143.3453,143.552,414401.0
2022-06-03 12:55:00,145.84,146.11,145.81,145.95,560566.0,143.552,143.8178,143.5225,143.6603,560566.0
2022-06-03 13:00:00,145.95,146.35,145.89,146.25,979588.0,143.6603,144.054,143.6012,143.9556,979588.0
2022-06-03 13:05:00,146.25,146.26,145.91,146.02,674182.0,143.9556,143.9654,143.6209,143.7292,674182.0
2022-06-03 13:10:00,146.02,146.1,145.83,145.88,518191.0,143.7292,143.8079,143.5422,143.5914,518191.0
2022-06-03 13:15:00,145.88,145.9,145.29,145.37,695367.0,143.5914,143.6111,143.0106,143.0894,695367.0
2022-06-03 13:20:00,145.37,145.48,145.16,145.41,681064.0,143.0894,143.1976,142.8827,143.1287,681064.0
2022-06-03 13:25:00,145.41,145.47,145.2,145.35,468400.0,143.1287,143.1878,142.922,143.0697,468400.0
2022-06-03 13:30:00,145.34,145.34,145.02,145.17,614063.0,143.0598,143.0598,142.7449,142.8925,614063.0
2022-06-03 13:35:00,145.17,145.42,145.11,145.22,597332.0,142.8925,143.1386,142.8335,142.9417,597332.0
2022-06-03 13:40:00,145.22,145.25,144.85,144.94,617688.0,142.9417,142.9713,142.5775,142.6661,617688.0
2022-06-03 13:45:00,144.95,145.16,144.87,145.14,430432.0,142.676,142.8827,142.5972,142.863,430432.0
2022-06-03 13:50:00,145.15,145.16,144.98,144.99,368909.0,142.8728,142.8827,142.7055,142.7153,368909.0
2022-06-03 13:55:00,144.99,145.14,144.93,145.05,391475.0,142.7153,142.863,142.6563,142.7744,391475.0
2022-06-03 14:00:00,145.05,145.26,144.92,145.17,467457.0,142.7744,142.9811,142.6464,142.8925,467457.0
2022-06-03 14:05:00,145.16,145.3,145.04,145.23,397910.0,142.8827,143.0205,142.7646,142.9516,397910.0
2022-06-03 14:10:00,145.24,145.35,145.16,145.3,329837.0,142.9614,143.0697,142.8827,143.0205,329837.0
2022-06-03 14:15:00,145.29,145.43,145.11,145.42,438172.0,143.0106,143.1484,142.8335,143.1386,438172.0
2022-06-03 14:20:00,145.43,145.43,145.27,145.39,483511.0,143.1484,143.1484,142.9909,143.1091,483511.0
2022-06-03 14:25:00,145.4,145.71,145.33,145.68,600692.0,143.1189,143.424,143.05,143.3945,600692.0
2022-06-03 14:30:00,145.68,145.72,145.41,145.45,630662.0,143.3945,143.4339,143.1287,143.1681,630662.0
2022-06-03 14:35:00,145.45,145.48,145.14,145.25,609634.0,143.1681,143.1976,142.863,142.9713,609634.0
2022-06-03 14:40:00,145.24,145.3,145.16,145.3,424949.0,142.9614,143.0205,142.8827,143.0205,424949.0
2022-06-03 14:45:00,145.3,145.48,145.21,145.43,356162.0,143.0205,143.1976,142.9319,143.1484,356162.0
2022-06-03 14:50:00,145.43,145.52,145.32,145.48,578691.0,143.1484,143.237,143.0402,143.1976,578691.0
2022-06-03 14:55:00,145.46,145.65,145.4,145.48,519305.0,143.178,143.365,143.1189,143.1976,519305.0
2022-06-03 15:00:00,145.48,145.74,145.35,145.59,713268.0,143.1976,143.4536,143.0697,143.3059,713268.0
2022-06-03 15:05:00,145.59,145.6,145.21,145.31,721406.0,143.3059,143.3158,142.9319,143.0303,721406.0
2022-06-03 15:10:00,145.31,145.45,145.01,145.01,711958.0,143.0303,143.1681,142.735,142.735,711958.0
2022-06-03 15:15:00,145.01,145.12,144.81,145.12,907116.0,142.735,142.8433,142.5382,142.8433,907116.0
2022-06-03 15:20:00,145.12,145.2,144.97,145.06,612517.0,142.8433,142.922,142.6956,142.7842,612517.0
2022-06-03 15:25:00,145.06,145.45,145.02,145.43,727169.0,142.7842,143.1681,142.7449,143.1484,727169.0
2022-06-03 15:30:00,145.44,145.58,145.27,145.44,845627.0,143.1583,143.2961,142.9909,143.1583,845627.0
2022-06-03 15:35:00,145.43,145.7,145.27,145.36,1120388.0,143.1484,143.4142,142.9909,143.0795,1120388.0
2022-06-03 15:40:00,145.36,145.56,145.12,145.19,921984.0,143.0795,143.2764,142.8433,142.9122,921984.0
2022-06-03 15:45:00,145.19,145.55,145.02,145.37,1479863.0,142.9122,143.2665,142.7449,143.0894,1479863.0
2022-06-03 15:50:00,145.36,145.47,145.05,145.44,1513580.0,143.0795,143.1878,142.7744,143.1583,1513580.0
2022-06-03 15:55:00,145.44,145.56,145.25,145.39,2453000.0,143.1583,143.2764,142.9713,143.1091,2453000.0
2022-06-06 09:30:00,146.95,148.13,146.95,147.84,2763455.0,144.6446,145.8061,144.6446,145.5206,2763455.0
2022-06-06 09:35:00,147.85,148.02,147.36,147.7,1397070.0,145.5305,145.6978,145.0482,145.3828,1397070.0
2022-06-06 09:40:00,147.7,148.31,147.57,148.02,1607271.0,145.3828,145.9832,145.2549,145.6978,1607271.0
2022-06-06 09:45:00,148.03,148.09,147.15,147.4,1117130.0,145.7076,145.7667,144.8414,145.0875,1117130.0
2022-06-06 09:50:00,147.41,147.7,147.22,147.52,837028.0,145.0974,145.3828,144.9103,145.2056,837028.0
2022-06-06 09:55:00,147.51,147.85,147.19,147.83,934542.0,145.1958,145.5305,144.8808,145.5108,934542.0
2022-06-06 10:00:00,147.83,148.21,147.75,148.03,983414.0,145.5108,145.8848,145.432,145.7076,983414.0
2022-06-06 10:05:00,148.03,148.42,147.92,148.05,945045.0,145.7076,146.0915,145.5994,145.7273,945045.0
2022-06-06 10:10:00,148.05,148.38,147.88,148.37,934369.0,145.7273,146.0522,145.56,146.0423,934369.0
2022-06-06 10:15:00,148.37,148.44,147.97,148.11,939271.0,146.0423,146.1112,145.6486,145.7864,939271.0
2022-06-06 10:20:00,148.12,148.24,147.95,148.05,595818.0,145.7962,145.9143,145.6289,145.7273,595818.0
2022-06-06 10:25:00,148.04,148.4,147.91,148.21,646556.0,145.7175,146.0718,145.5895,145.8848,646556.0
2022-06-06 10:30:00,148.21,148.48,148.06,148.29,726230.0,145.8848,146.1506,145.7372,145.9636,726230.0
2022-06-06 10:35:00,148.3,148.45,148.19,148.45,521879.0,145.9734,146.1211,145.8651,146.1211,521879.0
2022-06-06 10:40:00,148.45,148.57,148.07,148.46,776755.0,146.1211,146.2392,145.747,146.1309,776755.0
2022-06-06 10:45:00,148.47,148.49,148.25,148.38,452086.0,146.1407,146.1604,145.9242,146.0522,452086.0
2022-06-06 10:50:00,148.38,148.5,148.1,148.14,588545.0,146.0522,146.1703,145.7765,145.8159,588545.0
2022-06-06 10:55:00,148.15,148.2,148.0,148.17,639480.0,145.8258,145.875,145.6781,145.8454,639480.0
2022-06-06 11:00:00,148.18,148.34,147.93,147.96,694585.0,145.8553,146.0128,145.6092,145.6387,694585.0
2022-06-06 11:05:00,147.95,148.03,147.47,147.54,864640.0,145.6289,145.7076,145.1564,145.2253,864640.0
2022-06-06 11:10:00,147.53,147.55,146.98,147.04,892197.0,145.2155,145.2352,144.6741,144.7332,892197.0
2022-06-06 11:15:00,147.03,147.1,146.16,146.2,1118126.0,144.7233,144.7922,143.867,143.9064,1118126.0
2022-06-06 11:20:00,146.19,146.37,146.01,146.27,1364536.0,143.8965,144.0737,143.7193,143.9753,1364536.0
2022-06-06 11:25:00,146.26,146.67,146.14,146.56,927454.0,143.9654,144.369,143.8473,144.2607,927454.0
2022-06-06 11:30:00,146.56,146.62,146.2,146.28,659261.0,144.2607,144.3198,143.9064,143.9851,659261.0
2022-06-06 11:35:00,146.28,146.46,146.12,146.27,611293.0,143.9851,144.1623,143.8276,143.9753,611293.0
2022-06-06 11:40:00,146.28,146.65,146.25,146.61,416658.0,143.9851,144.3493,143.9556,144.3099,416658.0
2022-06-06 11:45:00,146.63,146.8,146.49,146.5,589062.0,144.3296,144.4969,144.1918,144.2016,589062.0
2022-06-06 11:50:00,146.5,146.67,146.42,146.6,313118.0,144.2016,144.369,144.1229,144.3001,313118.0
2022-06-06 11:55:00,146.59,146.69,146.46,146.52,310477.0,144.2902,144.3887,144.1623,144.2213,310477.0
2022-06-06 12:00:00,146.52,146.57,145.57,145.69,1033880.0,144.2213,144.2705,143.2862,143.4044,1033880.0
2022-06-06 12:05:00,145.68,145.79,145.51,145.52,575414.0,143.3945,143.5028,143.2272,143.237,575414.0
2022-06-06 12:10:00,145.52,145.63,145.4,145.54,521564.0,143.237,143.3453,143.1189,143.2567,521564.0
2022-06-06 12:15:00,145.53,145.8,145.43,145.71,579286.0,143.2469,143.5126,143.1484,143.424,579286.0
2022-06-06 12:20:00,145.7,145.79,145.57,145.59,416834.0,143.4142,143.5028,143.2862,143.3059,416834.0
2022-06-06 12:25:00,145.58,145.77,145.49,145.58,402079.0,143.2961,143.4831,143.2075,143.2961,402079.0
2022-06-06 12:30:00,145.58,145.66,145.2,145.65,674051.0,143.2961,143.3748,142.922,143.365,674051.0
2022-06-06 12:35:00,145.65,145.89,145.59,145.89,490770.0,143.365,143.6012,143.3059,143.6012,490770.0
2022-06-06 12:40:00,145.89,145.99,145.77,145.91,370701.0,143.6012,143.6996,143.4831,143.6209,370701.0
2022-06-06 12:45:00,145.9,146.03,145.85,145.93,379847.0,143.6111,143.739,143.5618,143.6406,379847.0
2022-06-06 12:50:00,145.92,145.95,145.74,145.9,393108.0,143.6307,143.6603,143.4536,143.6111,393108.0
2022-06-06 12:55:00,145.9,146.14,145.86,146.09,443867.0,143.6111,143.8473,143.5717,143.7981,443867.0
2022-06-06 13:00:00,146.08,146.12,145.88,145.92,468465.0,143.7882,143.8276,143.5914,143.6307,468465.0
2022-06-06 13:05:00,145.93,146.23,145.92,146.0,668641.0,143.6406,143.9359,143.6307,143.7095,668641.0
2022-06-06 13:10:00,146.0,146.04,145.63,145.8,477652.0,143.7095,143.7489,143.3453,143.5126,477652.0
2022-06-06 13:15:00,145.8,145.86,145.6,145.78,422944.0,143.5126,143.5717,143.3158,143.4929,422944.0
2022-06-06 13:20:00,145.78,145.96,145.62,145.83,441715.0,143.4929,143.6701,143.3355,143.5422,441715.0
2022-06-06 13:25:00,145.83,145.91,145.75,145.87,275103.0,143.5422,143.6209,143.4634,143.5815,275103.0
2022-06-06 13:30:00,145.87,146.16,145.81,146.09,431633.0,143.5815,143.867,143.5225,143.7981,431633.0
2022-06-06 13:35:00,146.09,146.58,146.03,146.48,503985.0,143.7981,144.2804,143.739,144.182,503985.0
2022-06-06 13:40:00,146.47,146.69,146.39,146.57,530288.0,144.1721,144.3887,144.0934,144.2705,530288.0
2022-06-06 13:45:00,146.56,146.64,146.34,146.54,570094.0,144.2607,144.3394,144.0442,144.241,570094.0
2022-06-06 13:50:00,146.54,146.74,146.47,146.52,485592.0,144.241,144.4379,144.1721,144.2213,485592.0
2022-06-06 13:55:00,146.53,146.69,146.52,146.65,391276.0,144.2312,144.3887,144.2213,144.3493,391276.0
2022-06-06 14:00:00,146.65,146.89,146.53,146.85,619319.0,144.3493,144.5855,144.2312,144.5462,619319.0
2022-06-06 14:05:00,146.85,146.86,146.58,146.72,571350.0,144.5462,144.556,144.2804,144.4182,571350.0
2022-06-06 14:10:00,146.71,146.78,146.53,146.58,383757.0,144.4084,144.4773,144.2312,144.2804,383757.0
2022-06-06 14:15:00,146.58,146.61,146.43,146.54,510866.0,144.2804,144.3099,144.1327,144.241,510866.0
2022-06-06 14:20:00,146.55,146.55,145.88,145.99,782563.0,144.2509,144.2509,143.5914,143.6996,782563.0
2022-06-06 14:25:00,146.0,146.01,145.66,145.76,465234.0,143.7095,143.7193,143.3748,143.4733,465234.0
2022-06-06 14:30:00,145.75,145.95,145.68,145.87,533554.0,143.4634,143.6603,143.3945,143.5815,533554.0
2022-06-06 14:35:00,145.87,145.97,145.51,145.62,606728.0,143.5815,143.68,143.2272,143.3355,606728.0
2022-06-06 14:40:00,145.63,145.72,145.44,145.66,766723.0,143.3453,143.4339,143.1583,143.3748,766723.0
2022-06-06 14:45:00,145.65,145.74,145.37,145.38,800831.0,143.365,143.4536,143.0894,143.0992,800831.0
2022-06-06 14:50:00,145.39,145.46,145.07,145.41,1115711.0,143.1091,143.178,142.7941,143.1287,1115711.0
2022-06-06 14:55:00,145.4,145.59,145.28,145.4,579435.0,143.1189,143.3059,143.0008,143.1189,579435.0
2022-06-06 15:00:00,145.4,145.75,145.31,145.52,747945.0,143.1189,143.4634,143.0303,143.237,747945.0
2022-06-06 15:05:00,145.51,145.62,145.29,145.45,643412.0,143.2272,143.3355,143.0106,143.1681,643412.0
2022-06-06 15:10:00,145.44,145.59,145.26,145.45,598547.0,143.1583,143.3059,142.9811,143.1681,598547.0
2022-06-06 15:15:00,145.44,145.64,145.16,145.17,485916.0,143.1583,143.3551,142.8827,142.8925,485916.0
2022-06-06 15:20:00,145.17,145.36,144.9,145.3,1021616.0,142.8925,143.0795,142.6267,143.0205,1021616.0
2022-06-06 15:25:00,145.31,145.43,145.25,145.35,531152.0,143.0303,143.1484,142.9713,143.0697,531152.0
2022-06-06 15:30:00,145.34,145.64,145.27,145.52,670016.0,143.0598,143.3551,142.9909,143.237,670016.0
2022-06-06 15:35:00,145.53,145.57,145.24,145.47,619616.0,143.2469,143.2862,142.9614,143.1878,619616.0
2022-06-06 15:40:00,145.46,146.09,145.36,145.89,946661.0,143.178,143.7981,143.0795,143.6012,946661.0
2022-06-06 15:45:00,145.89,145.98,145.54,145.73,732956.0,143.6012,143.6898,143.2567,143.4437,732956.0
2022-06-06 15:50:00,145.74,146.26,145.74,146.16,1086499.0,143.4536,143.9654,143.4536,143.867,1086499.0
2022-06-06 15:55:00,146.15,146.47,146.07,146.14,2525657.0,143.8571,144.1721,143.7784,143.8473,2525657.0
2022-06-07 09:30:00,144.38,145.67,144.1,145.53,2577148.0,142.1149,143.3847,141.8393,143.2469,2577148.0
2022-06-07 09:35:00,145.54,145.99,145.35,145.74,1448088.0,143.2567,143.6996,143.0697,143.4536,1448088.0
2022-06-07 09:40:00,145.75,146.19,145.6,145.98,1471084.0,143.4634,143.8965,143.3158,143.6898,1471084.0
2022-06-07 09:45:00,146.03,146.47,145.76,146.46,1386156.0,143.739,144.1721,143.4733,144.1623,1386156.0
2022-06-07 09:50:00,146.47,147.1,146.43,146.59,1620979.0,144.1721,144.7922,144.1327,144.2902,1620979.0
2022-06-07 09:55:00,146.62,146.91,146.41,146.6,953108.0,144.3198,144.6052,144.1131,144.3001,953108.0
2022-06-07 10:00:00,146.62,146.83,146.35,146.75,901962.0,144.3198,144.5265,144.054,144.4477,901962.0
2022-06-07 10:05:00,146.76,147.0,146.22,146.39,916143.0,144.4576,144.6938,143.926,144.0934,916143.0
2022-06-07 10:10:00,146.39,146.58,145.93,146.36,983236.0,144.0934,144.2804,143.6406,144.0638,983236.0
2022-06-07 10:15:00,146.36,146.72,146.15,146.41,711981.0,144.0638,144.4182,143.8571,144.1131,711981.0
2022-06-07 10:20:00,146.42,147.03,146.3,146.83,831524.0,144.1229,144.7233,144.0048,144.5265,831524.0
2022-06-07 10:25:00,146.84,147.29,146.71,147.18,1058444.0,144.5363,144.9793,144.4084,144.871,1058444.0
2022-06-07 10:30:00,147.18,147.69,147.13,147.63,1074028.0,144.871,145.373,144.8218,145.3139,1074028.0
2022-06-07 10:35:00,147.64,148.09,147.57,147.94,1127825.0,145.3238,145.7667,145.2549,145.6191,1127825.0
2022-06-07 10:40:00,147.94,148.11,147.77,147.94,858223.0,145.6191,145.7864,145.4517,145.6191,858223.0
2022-06-07 10:45:00,147.95,148.3,147.89,148.17,710566.0,145.6289,145.9734,145.5698,145.8454,710566.0
2022-06-07 10:50:00,148.17,148.22,147.82,147.87,660961.0,145.8454,145.8947,145.5009,145.5502,660961.0
2022-06-07 10:55:00,147.87,147.89,147.58,147.75,633494.0,145.5502,145.5698,145.2647,145.432,633494.0
2022-06-07 11:00:00,147.75,147.85,147.39,147.42,573631.0,145.432,145.5305,145.0777,145.1072,573631.0
2022-06-07 11:05:00,147.42,147.55,147.21,147.53,699728.0,145.1072,145.2352,144.9005,145.2155,699728.0
2022-06-07 11:10:00,147.53,147.8,147.42,147.72,554801.0,145.2155,145.4813,145.1072,145.4025,554801.0
2022-06-07 11:15:00,147.72,147.77,147.39,147.47,476258.0,145.4025,145.4517,145.0777,145.1564,476258.0
2022-06-07 11:20:00,147.47,147.54,147.03,147.16,632695.0,145.1564,145.2253,144.7233,144.8513,632695.0
2022-06-07 11:25:00,147.16,147.28,146.93,146.97,517186.0,144.8513,144.9694,144.6249,144.6643,517186.0
2022-06-07 11:30:00,146.97,147.17,146.78,147.17,673495.0,144.6643,144.8611,144.4773,144.8611,673495.0
2022-06-07 11:35:00,147.16,147.45,146.98,147.44,451304.0,144.8513,145.1367,144.6741,145.1269,451304.0
2022-06-07 11:40:00,147.44,147.53,147.26,147.31,553607.0,145.1269,145.2155,144.9497,144.9989,553607.0
2022-06-07 11:45:00,147.32,147.54,146.88,146.93,597132.0,145.0088,145.2253,144.5757,144.6249,597132.0
2022-06-07 11:50:00,146.94,147.36,146.9,147.21,339317.0,144.6347,145.0482,144.5954,144.9005,339317.0
2022-06-07 11:55:00,147.2,147.7,147.17,147.57,608476.0,144.8907,145.3828,144.8611,145.2549,608476.0
2022-06-07 12:00:00,147.56,147.75,147.47,147.55,455567.0,145.245,145.432,145.1564,145.2352,455567.0
2022-06-07 12:05:00,147.55,147.6,147.28,147.5,366331.0,145.2352,145.2844,144.9694,145.186,366331.0
2022-06-07 12:10:00,147.53,147.67,147.47,147.64,337515.0,145.2155,145.3533,145.1564,145.3238,337515.0
2022-06-07 12:15:00,147.63,147.65,147.11,147.24,473059.0,145.3139,145.3336,144.8021,144.93,473059.0
2022-06-07 12:20:00,147.23,147.35,147.09,147.22,310943.0,144.9202,145.0383,144.7824,144.9103,310943.0
2022-06-07 12:25:00,147.22,147.38,147.18,147.28,309475.0,144.9103,145.0678,144.871,144.9694,309475.0
2022-06-07 12:30:00,147.28,147.64,147.14,147.54,420864.0,144.9694,145.3238,144.8316,145.2253,420864.0
2022-06-07 12:35:00,147.54,147.66,147.42,147.65,315587.0,145.2253,145.3434,145.1072,145.3336,315587.0
2022-06-07 12:40:00,147.65,147.89,147.64,147.72,547824.0,145.3336,145.5698,145.3238,145.4025,547824.0
2022-06-07 12:45:00,147.71,147.85,147.69,147.78,317056.0,145.3927,145.5305,145.373,145.4616,317056.0
2022-06-07 12:50:00,147.79,147.8,147.52,147.74,487733.0,145.4714,145.4813,145.2056,145.4222,487733.0
2022-06-07 12:55:00,147.75,147.78,147.56,147.68,277806.0,145.432,145.4616,145.245,145.3631,277806.0
2022-06-07 13:00:00,147.69,147.93,147.62,147.91,431674.0,145.373,145.6092,145.3041,145.5895,431674.0
2022-06-07 13:05:00,147.91,148.1,147.81,148.09,554487.0,145.5895,145.7765,145.4911,145.7667,554487.0
2022-06-07 13:10:00,148.09,148.16,147.95,148.09,501754.0,145.7667,145.8356,145.6289,145.7667,501754.0
2022-06-07 13:15:00,148.09,148.21,148.06,148.14,377241.0,145.7667,145.8848,145.7372,145.8159,377241.0
2022-06-07 13:20:00,148.14,148.25,148.08,148.15,455539.0,145.8159,145.9242,145.7569,145.8258,455539.0
2022-06-07 13:25:00,148.16,148.27,148.1,148.17,296162.0,145.8356,145.9439,145.7765,145.8454,296162.0
2022-06-07 13:30:00,148.18,148.33,148.07,148.22,526733.0,145.8553,146.0029,145.747,145.8947,526733.0
2022-06-07 13:35:00,148.22,148.3,148.07,148.21,435811.0,145.8947,145.9734,145.747,145.8848,435811.0
2022-06-07 13:40:00,148.21,148.22,148.06,148.17,321735.0,145.8848,145.8947,145.7372,145.8454,321735.0
2022-06-07 13:45:00,148.17,148.29,148.07,148.17,421608.0,145.8454,145.9636,145.747,145.8454,421608.0
2022-06-07 13:50:00,148.17,148.36,148.13,148.18,488469.0,145.8454,146.0325,145.8061,145.8553,488469.0
2022-06-07 13:55:00,148.17,148.23,148.04,148.14,347492.0,145.8454,145.9045,145.7175,145.8159,347492.0
2022-06-07 14:00:00,148.14,148.33,148.03,148.31,414212.0,145.8159,146.0029,145.7076,145.9832,414212.0
2022-06-07 14:05:00,148.31,148.79,148.27,148.74,857610.0,145.9832,146.4557,145.9439,146.4065,857610.0
2022-06-07 14:10:00,148.74,148.93,148.66,148.86,621750.0,146.4065,146.5935,146.3278,146.5246,621750.0
2022-06-07 14:15:00,148.87,148.95,148.65,148.7,497813.0,146.5345,146.6132,146.3179,146.3671,497813.0
2022-06-07 14:20:00,148.68,148.84,148.67,148.78,483695.0,146.3474,146.5049,146.3376,146.4459,483695.0
2022-06-07 14:25:00,148.79,148.87,148.69,148.75,370045.0,146.4557,146.5345,146.3573,146.4163,370045.0
2022-06-07 14:30:00,148.75,148.92,148.69,148.88,439447.0,146.4163,146.5837,146.3573,146.5443,439447.0
2022-06-07 14:35:00,148.89,148.97,148.76,148.8,426412.0,146.5542,146.6329,146.4262,146.4656,426412.0
2022-06-07 14:40:00,148.8,148.84,148.13,148.27,709449.0,146.4656,146.5049,145.8061,145.9439,709449.0
2022-06-07 14:45:00,148.26,148.43,148.08,148.31,597446.0,145.934,146.1014,145.7569,145.9832,597446.0
2022-06-07 14:50:00,148.3,148.5,148.25,148.41,386682.0,145.9734,146.1703,145.9242,146.0817,386682.0
2022-06-07 14:55:00,148.4,148.47,148.26,148.37,348078.0,146.0718,146.1407,145.934,146.0423,348078.0
2022-06-07 15:00:00,148.37,148.62,148.32,148.55,458342.0,146.0423,146.2884,145.9931,146.2195,458342.0
2022-06-07 15:05:00,148.55,148.76,148.45,148.65,443276.0,146.2195,146.4262,146.1211,146.3179,443276.0
2022-06-07 15:10:00,148.65,148.75,148.42,148.48,496583.0,146.3179,146.4163,146.0915,146.1506,496583.0
2022-06-07 15:15:00,148.49,148.7,148.48,148.66,371508.0,146.1604,146.3671,146.1506,146.3278,371508.0
2022-06-07 15:20:00,148.65,148.83,148.61,148.72,521229.0,146.3179,146.4951,146.2785,146.3868,521229.0
2022-06-07 15:25:00,148.72,148.79,148.57,148.65,363926.0,146.3868,146.4557,146.2392,146.3179,363926.0
2022-06-07 15:30:00,148.64,148.83,148.53,148.81,597895.0,146.3081,146.4951,146.1998,146.4754,597895.0
2022-06-07 15:35:00,148.81,148.95,148.75,148.9,682836.0,146.4754,146.6132,146.4163,146.564,682836.0
2022-06-07 15:40:00,148.91,148.96,148.69,148.81,741203.0,146.5738,146.6231,146.3573,146.4754,741203.0
2022-06-07 15:45:00,148.8,148.9,148.72,148.82,675629.0,146.4656,146.564,146.3868,146.4852,675629.0
2022-06-07 15:50:00,148.8,149.0,148.71,148.81,1345391.0,146.4656,146.6624,146.377,146.4754,1345391.0
2022-06-07 15:55:00,148.81,148.83,148.58,148.69,2041626.0,146.4754,146.4951,146.249,146.3573,2041626.0
2022-06-08 09:30:00,148.51,149.15,148.11,149.02,2452303.0,146.1801,146.8101,145.7864,146.6821,2452303.0
2022-06-08 09:35:00,149.02,149.62,148.93,149.47,1616479.0,146.6821,147.2727,146.5935,147.1251,1616479.0
2022-06-08 09:40:00,149.48,149.52,149.03,149.11,960420.0,147.1349,147.1743,146.692,146.7707,960420.0
2022-06-08 09:45:00,149.11,149.83,148.94,149.59,1240826.0,146.7707,147.4794,146.6034,147.2432,1240826.0
2022-06-08 09:50:00,149.6,149.8,149.39,149.65,1011171.0,147.253,147.4499,147.0463,147.3022,1011171.0
2022-06-08 09:55:00,149.67,149.87,149.51,149.73,1071461.0,147.3219,147.5188,147.1644,147.381,1071461.0
2022-06-08 10:00:00,149.73,149.77,149.04,149.59,948403.0,147.381,147.4203,146.7018,147.2432,948403.0
2022-06-08 10:05:00,149.59,149.73,149.39,149.67,604101.0,147.2432,147.381,147.0463,147.3219,604101.0
2022-06-08 10:10:00,149.66,149.69,148.7,148.78,847361.0,147.3121,147.3416,146.3671,146.4459,847361.0
2022-06-08 10:15:00,148.77,149.23,148.57,149.22,935635.0,146.436,146.8888,146.2392,146.879,935635.0
2022-06-08 10:20:00,149.22,149.73,149.22,149.72,892343.0,146.879,147.381,146.879,147.3711,892343.0
2022-06-08 10:25:00,149.72,149.74,149.13,149.13,664021.0,147.3711,147.3908,146.7904,146.7904,664021.0
2022-06-08 10:30:00,149.14,149.5,149.06,149.32,642133.0,146.8002,147.1546,146.7215,146.9774,642133.0
2022-06-08 10:35:00,149.32,149.52,149.16,149.31,533865.0,146.9774,147.1743,146.8199,146.9676,533865.0
2022-06-08 10:40:00,149.31,149.47,148.73,149.01,699026.0,146.9676,147.1251,146.3967,146.6723,699026.0
2022-06-08 10:45:00,149.02,149.25,149.02,149.09,490330.0,146.6821,146.9085,146.6821,146.751,490330.0
2022-06-08 10:50:00,149.09,149.25,148.96,149.19,469363.0,146.751,146.9085,146.6231,146.8494,469363.0
2022-06-08 10:55:00,149.18,149.22,148.87,149.01,564829.0,146.8396,146.879,146.5345,146.6723,564829.0
2022-06-08 11:00:00,149.01,149.04,148.65,148.79,534892.0,146.6723,146.7018,146.3179,146.4557,534892.0
2022-06-08 11:05:00,148.78,149.04,148.75,148.94,504425.0,146.4459,146.7018,146.4163,146.6034,504425.0
2022-06-08 11:10:00,148.94,149.35,148.87,149.35,528157.0,146.6034,147.0069,146.5345,147.0069,528157.0
2022-06-08 11:15:00,149.36,149.65,149.27,149.59,641425.0,147.0168,147.3022,146.9282,147.2432,641425.0
2022-06-08 11:20:00,149.59,149.6,149.27,149.31,524380.0,147.2432,147.253,146.9282,146.9676,524380.0
2022-06-08 11:25:00,149.31,149.42,149.3,149.36,303703.0,146.9676,147.0758,146.9577,147.0168,303703.0
2022-06-08 11:30:00,149.37,149.51,149.22,149.44,462723.0,147.0266,147.1644,146.879,147.0955,462723.0
2022-06-08 11:35:00,149.46,149.53,149.38,149.44,282382.0,147.1152,147.1841,147.0365,147.0955,282382.0
2022-06-08 11:40:00,149.44,149.6,149.08,149.12,519401.0,147.0955,147.253,146.7412,146.7805,519401.0
2022-06-08 11:45:00,149.14,149.36,149.13,149.21,306550.0,146.8002,147.0168,146.7904,146.8691,306550.0
2022-06-08 11:50:00,149.22,149.4,149.18,149.32,272038.0,146.879,147.0561,146.8396,146.9774,272038.0
2022-06-08 11:55:00,149.32,149.35,149.06,149.06,328848.0,146.9774,147.0069,146.7215,146.7215,328848.0
2022-06-08 12:00:00,149.06,149.37,148.96,149.27,413613.0,146.7215,147.0266,146.6231,146.9282,413613.0
2022-06-08 12:05:00,149.29,149.3,148.99,149.18,325407.0,146.9479,146.9577,146.6526,146.8396,325407.0
2022-06-08 12:10:00,149.18,149.27,149.1,149.23,199894.0,146.8396,146.9282,146.7609,146.8888,199894.0
2022-06-08 12:15:00,149.24,149.24,149.0,149.15,295069.0,146.8987,146.8987,146.6624,146.8101,295069.0
2022-06-08 12:20:00,149.16,149.21,148.82,148.93,392138.0,146.8199,146.8691,146.4852,146.5935,392138.0
2022-06-08 12:25:00,148.93,148.94,148.55,148.8,459589.0,146.5935,146.6034,146.2195,146.4656,459589.0
2022-06-08 12:30:00,148.8,148.81,148.28,148.47,454020.0,146.4656,146.4754,145.9537,146.1407,454020.0
2022-06-08 12:35:00,148.46,148.48,148.05,148.06,371276.0,146.1309,146.1506,145.7273,145.7372,371276.0
2022-06-08 12:40:00,148.06,148.22,147.79,147.83,597661.0,145.7372,145.8947,145.4714,145.5108,597661.0
2022-06-08 12:45:00,147.82,148.11,147.74,148.08,503986.0,145.5009,145.7864,145.4222,145.7569,503986.0
2022-06-08 12:50:00,148.06,148.14,147.98,148.03,308366.0,145.7372,145.8159,145.6584,145.7076,308366.0
2022-06-08 12:55:00,148.03,148.26,147.97,148.23,311885.0,145.7076,145.934,145.6486,145.9045,311885.0
2022-06-08 13:00:00,148.22,148.24,147.91,148.02,381206.0,145.8947,145.9143,145.5895,145.6978,381206.0
2022-06-08 13:05:00,148.02,148.19,148.0,148.14,226774.0,145.6978,145.8651,145.6781,145.8159,226774.0
2022-06-08 13:10:00,148.13,148.19,147.93,148.08,310951.0,145.8061,145.8651,145.6092,145.7569,310951.0
2022-06-08 13:15:00,148.09,148.2,147.85,148.15,429175.0,145.7667,145.875,145.5305,145.8258,429175.0
2022-06-08 13:20:00,148.14,148.17,147.99,148.05,297033.0,145.8159,145.8454,145.6683,145.7273,297033.0
2022-06-08 13:25:00,148.07,148.11,147.85,147.85,285342.0,145.747,145.7864,145.5305,145.5305,285342.0
2022-06-08 13:30:00,147.84,147.88,147.54,147.69,441059.0,145.5206,145.56,145.2253,145.373,441059.0
2022-06-08 13:35:00,147.69,147.71,147.46,147.52,371194.0,145.373,145.3927,145.1466,145.2056,371194.0
2022-06-08 13:40:00,147.52,147.94,147.5,147.91,442461.0,145.2056,145.6191,145.186,145.5895,442461.0
2022-06-08 13:45:00,147.9,148.16,147.87,148.11,409058.0,145.5797,145.8356,145.5502,145.7864,409058.0
2022-06-08 13:50:00,148.11,148.21,147.96,148.17,374351.0,145.7864,145.8848,145.6387,145.8454,374351.0
2022-06-08 13:55:00,148.18,148.38,148.11,148.25,418828.0,145.8553,146.0522,145.7864,145.9242,418828.0
2022-06-08 14:00:00,148.26,148.43,148.21,148.29,388794.0,145.934,146.1014,145.8848,145.9636,388794.0
2022-06-08 14:05:00,148.28,148.32,148.12,148.24,336222.0,145.9537,145.9931,145.7962,145.9143,336222.0
2022-06-08 14:10:00,148.24,148.34,148.06,148.22,404863.0,145.9143,146.0128,145.7372,145.8947,404863.0
2022-06-08 14:15:00,148.22,148.29,148.0,148.06,352400.0,145.8947,145.9636,145.6781,145.7372,352400.0
2022-06-08 14:20:00,148.05,148.18,147.93,148.1,352183.0,145.7273,145.8553,145.6092,145.7765,352183.0
2022-06-08 14:25:00,148.09,148.16,147.66,147.85,444796.0,145.7667,145.8356,145.3434,145.5305,444796.0
2022-06-08 14:30:00,147.83,148.02,147.72,147.74,355116.0,145.5108,145.6978,145.4025,145.4222,355116.0
2022-06-08 14:35:00,147.73,147.78,147.57,147.66,406844.0,145.4123,145.4616,145.2549,145.3434,406844.0
2022-06-08 14:40:00,147.66,147.99,147.65,147.94,395161.0,145.3434,145.6683,145.3336,145.6191,395161.0
2022-06-08 14:45:00,147.95,148.14,147.9,147.97,332119.0,145.6289,145.8159,145.5797,145.6486,332119.0
2022-06-08 14:50:00,147.98,148.05,147.84,147.84,321513.0,145.6584,145.7273,145.5206,145.5206,321513.0
2022-06-08 14:55:00,147.84,147.94,147.76,147.87,279757.0,145.5206,145.6191,145.4419,145.5502,279757.0
2022-06-08 15:00:00,147.87,147.9,147.62,147.77,370831.0,145.5502,145.5797,145.3041,145.4517,370831.0
2022-06-08 15:05:00,147.76,147.88,147.56,147.77,441096.0,145.4419,145.56,145.245,145.4517,441096.0
2022-06-08 15:10:00,147.77,148.08,147.74,148.06,389936.0,145.4517,145.7569,145.4222,145.7372,389936.0
2022-06-08 15:15:00,148.05,148.15,147.92,148.02,456737.0,145.7273,145.8258,145.5994,145.6978,456737.0
2022-06-08 15:20:00,148.02,148.35,147.99,148.29,489046.0,145.6978,146.0226,145.6683,145.9636,489046.0
2022-06-08 15:25:00,148.3,148.39,148.21,148.22,345804.0,145.9734,146.062,145.8848,145.8947,345804.0
2022-06-08 15:30:00,148.23,148.47,148.12,148.29,503332.0,145.9045,146.1407,145.7962,145.9636,503332.0
2022-06-08 15:35:00,148.29,148.36,148.2,148.23,341304.0,145.9636,146.0325,145.875,145.9045,341304.0
2022-06-08 15:40:00,148.22,148.29,148.05,148.1,356043.0,145.8947,145.9636,145.7273,145.7765,356043.0
2022-06-08 15:45:00,148.11,148.12,147.79,147.85,620847.0,145.7864,145.7962,145.4714,145.5305,620847.0
2022-06-08 15:50:00,147.85,148.02,147.65,147.81,847572.0,145.5305,145.6978,145.3336,145.4911,847572.0
2022-06-08 15:55:00,147.81,148.03,147.69,148.0,1503530.0,145.4911,145.7076,145.373,145.6781,1503530.0
2022-06-09 09:30:00,147.09,147.61,146.77,147.43,2473461.0,144.7824,145.2942,144.4674,145.1171,2473461.0
2022-06-09 09:35:00,147.42,147.55,146.56,146.6,1223231.0,145.1072,145.2352,144.2607,144.3001,1223231.0
2022-06-09 09:40:00,146.59,146.81,146.38,146.57,1233186.0,144.2902,144.5068,144.0835,144.2705,1233186.0
2022-06-09 09:45:00,146.58,147.26,146.48,147.1,1358097.0,144.2804,144.9497,144.182,144.7922,1358097.0
2022-06-09 09:50:00,147.11,147.95,147.04,147.69,1238147.0,144.8021,145.6289,144.7332,145.373,1238147.0
2022-06-09 09:55:00,147.7,147.83,147.41,147.63,922131.0,145.3828,145.5108,145.0974,145.3139,922131.0
2022-06-09 10:00:00,147.63,147.66,146.94,147.06,955325.0,145.3139,145.3434,144.6347,144.7529,955325.0
2022-06-09 10:05:00,147.05,147.08,146.52,146.63,958022.0,144.743,144.7725,144.2213,144.3296,958022.0
2022-06-09 10:10:00,146.62,146.71,146.31,146.69,940078.0,144.3198,144.4084,144.0146,144.3887,940078.0
2022-06-09 10:15:00,146.69,147.09,146.56,146.66,1022640.0,144.3887,144.7824,144.2607,144.3591,1022640.0
2022-06-09 10:20:00,146.67,146.84,146.59,146.79,621004.0,144.369,144.5363,144.2902,144.4871,621004.0
2022-06-09 10:25:00,146.8,147.08,146.66,147.07,700559.0,144.4969,144.7725,144.3591,144.7627,700559.0
2022-06-09 10:30:00,147.08,147.4,146.85,146.99,935660.0,144.7725,145.0875,144.5462,144.684,935660.0
2022-06-09 10:35:00,146.98,147.29,146.96,147.19,555524.0,144.6741,144.9793,144.6544,144.8808,555524.0
2022-06-09 10:40:00,147.19,147.24,146.68,146.78,637312.0,144.8808,144.93,144.3788,144.4773,637312.0
2022-06-09 10:45:00,146.78,146.78,146.43,146.58,585827.0,144.4773,144.4773,144.1327,144.2804,585827.0
2022-06-09 10:50:00,146.59,146.59,146.2,146.23,574322.0,144.2902,144.2902,143.9064,143.9359,574322.0
2022-06-09 10:55:00,146.24,146.55,146.14,146.43,585481.0,143.9457,144.2509,143.8473,144.1327,585481.0
2022-06-09 11:00:00,146.43,146.54,146.08,146.24,572908.0,144.1327,144.241,143.7882,143.9457,572908.0
2022-06-09 11:05:00,146.25,146.34,145.96,146.3,747788.0,143.9556,144.0442,143.6701,144.0048,747788.0
2022-06-09 11:10:00,146.3,146.49,146.24,146.41,430675.0,144.0048,144.1918,143.9457,144.1131,430675.0
2022-06-09 11:15:00,146.44,146.48,146.22,146.32,339778.0,144.1426,144.182,143.926,144.0245,339778.0
2022-06-09 11:20:00,146.31,146.56,146.29,146.55,386077.0,144.0146,144.2607,143.9949,144.2509,386077.0
2022-06-09 11:25:00,146.55,146.62,146.31,146.34,397082.0,144.2509,144.3198,144.0146,144.0442,397082.0
2022-06-09 11:30:00,146.34,146.48,146.25,146.43,416453.0,144.0442,144.182,143.9556,144.1327,416453.0
2022-06-09 11:35:00,146.43,146.6,146.35,146.42,381997.0,144.1327,144.3001,144.054,144.1229,381997.0
2022-06-09 11:40:00,146.43,146.92,146.43,146.74,644844.0,144.1327,144.6151,144.1327,144.4379,644844.0
2022-06-09 11:45:00,146.75,146.8,146.18,146.21,572862.0,144.4477,144.4969,143.8867,143.9162,572862.0
2022-06-09 11:50:00,146.22,146.24,146.03,146.18,568149.0,143.926,143.9457,143.739,143.8867,568149.0
2022-06-09 11:55:00,146.19,146.38,146.16,146.32,337244.0,143.8965,144.0835,143.867,144.0245,337244.0
2022-06-09 12:00:00,146.33,146.48,146.12,146.19,438602.0,144.0343,144.182,143.8276,143.8965,438602.0
2022-06-09 12:05:00,146.19,146.26,146.02,146.09,441729.0,143.8965,143.9654,143.7292,143.7981,441729.0
2022-06-09 12:10:00,146.09,146.14,145.81,145.96,535176.0,143.7981,143.8473,143.5225,143.6701,535176.0
2022-06-09 12:15:00,145.95,146.0,145.85,145.96,330998.0,143.6603,143.7095,143.5618,143.6701,330998.0
2022-06-09 12:20:00,145.96,146.09,145.84,145.91,412760.0,143.6701,143.7981,143.552,143.6209,412760.0
2022-06-09 12:25:00,145.91,146.2,145.8,146.16,610844.0,143.6209,143.9064,143.5126,143.867,610844.0
2022-06-09 12:30:00,146.16,146.33,146.06,146.24,398133.0,143.867,144.0343,143.7685,143.9457,398133.0
2022-06-09 12:35:00,146.25,146.39,146.13,146.14,308234.0,143.9556,144.0934,143.8375,143.8473,308234.0
2022-06-09 12:40:00,146.15,146.36,146.09,146.31,339248.0,143.8571,144.0638,143.7981,144.0146,339248.0
2022-06-09 12:45:00,146.31,146.34,146.23,146.34,226078.0,144.0146,144.0442,143.9359,144.0442,226078.0
2022-06-09 12:50:00,146.34,146.49,146.1,146.12,439579.0,144.0442,144.1918,143.8079,143.8276,439579.0
2022-06-09 12:55:00,146.12,146.52,146.03,146.37,570073.0,143.8276,144.2213,143.739,144.0737,570073.0
2022-06-09 13:00:00,146.38,146.54,146.31,146.41,393588.0,144.0835,144.241,144.0146,144.1131,393588.0
2022-06-09 13:05:00,146.41,146.64,146.4,146.5,435327.0,144.1131,144.3394,144.1032,144.2016,435327.0
2022-06-09 13:10:00,146.5,146.58,146.38,146.43,310307.0,144.2016,144.2804,144.0835,144.1327,310307.0
2022-06-09 13:15:00,146.43,146.48,146.34,146.45,266314.0,144.1327,144.182,144.0442,144.1524,266314.0
2022-06-09 13:20:00,146.46,146.51,146.13,146.17,363320.0,144.1623,144.2115,143.8375,143.8768,363320.0
2022-06-09 13:25:00,146.16,146.2,145.96,146.03,421187.0,143.867,143.9064,143.6701,143.739,421187.0
2022-06-09 13:30:00,146.03,146.03,145.81,145.92,515222.0,143.739,143.739,143.5225,143.6307,515222.0
2022-06-09 13:35:00,145.92,145.94,145.77,145.9,504849.0,143.6307,143.6504,143.4831,143.6111,504849.0
2022-06-09 13:40:00,145.9,145.9,145.62,145.7,509920.0,143.6111,143.6111,143.3355,143.4142,509920.0
2022-06-09 13:45:00,145.69,145.79,145.58,145.79,458909.0,143.4044,143.5028,143.2961,143.5028,458909.0
2022-06-09 13:50:00,145.78,145.9,145.76,145.86,296604.0,143.4929,143.6111,143.4733,143.5717,296604.0
2022-06-09 13:55:00,145.85,146.05,145.82,146.04,337599.0,143.5618,143.7587,143.5323,143.7489,337599.0
2022-06-09 14:00:00,146.04,146.04,145.73,145.76,344597.0,143.7489,143.7489,143.4437,143.4733,344597.0
2022-06-09 14:05:00,145.75,145.88,145.64,145.77,369983.0,143.4634,143.5914,143.3551,143.4831,369983.0
2022-06-09 14:10:00,145.78,145.8,145.53,145.7,394217.0,143.4929,143.5126,143.2469,143.4142,394217.0
2022-06-09 14:15:00,145.71,145.76,145.55,145.62,237294.0,143.424,143.4733,143.2665,143.3355,237294.0
2022-06-09 14:20:00,145.62,145.73,145.37,145.42,403454.0,143.3355,143.4437,143.0894,143.1386,403454.0
2022-06-09 14:25:00,145.42,145.66,145.33,145.53,451266.0,143.1386,143.3748,143.05,143.2469,451266.0
2022-06-09 14:30:00,145.54,145.54,145.16,145.19,646145.0,143.2567,143.2567,142.8827,142.9122,646145.0
2022-06-09 14:35:00,145.2,145.28,145.07,145.1,484622.0,142.922,143.0008,142.7941,142.8236,484622.0
2022-06-09 14:40:00,145.11,145.21,145.03,145.08,463093.0,142.8335,142.9319,142.7547,142.8039,463093.0
2022-06-09 14:45:00,145.07,145.26,145.04,145.11,386873.0,142.7941,142.9811,142.7646,142.8335,386873.0
2022-06-09 14:50:00,145.1,145.18,145.01,145.06,406319.0,142.8236,142.9024,142.735,142.7842,406319.0
2022-06-09 14:55:00,145.05,145.12,144.74,144.75,632475.0,142.7744,142.8433,142.4693,142.4791,632475.0
2022-06-09 15:00:00,144.75,144.79,144.2,144.27,824227.0,142.4791,142.5185,141.9377,142.0066,824227.0
2022-06-09 15:05:00,144.26,144.34,143.88,144.09,1089709.0,141.9968,142.0755,141.6227,141.8295,1089709.0
2022-06-09 15:10:00,144.09,144.17,143.92,143.95,880274.0,141.8295,141.9082,141.6621,141.6917,880274.0
2022-06-09 15:15:00,143.94,144.05,143.82,143.87,989702.0,141.6818,141.7901,141.5637,141.6129,989702.0
2022-06-09 15:20:00,143.87,144.12,143.83,144.09,826126.0,141.6129,141.859,141.5735,141.8295,826126.0
2022-06-09 15:25:00,144.09,144.09,143.61,143.62,820092.0,141.8295,141.8295,141.357,141.3668,820092.0
2022-06-09 15:30:00,143.62,143.8,143.57,143.58,708800.0,141.3668,141.544,141.3176,141.3275,708800.0
2022-06-09 15:35:00,143.58,143.8,143.57,143.66,716343.0,141.3275,141.544,141.3176,141.4062,716343.0
2022-06-09 15:40:00,143.66,143.66,143.26,143.3,1067034.0,141.4062,141.4062,141.0125,141.0518,1067034.0
2022-06-09 15:45:00,143.31,143.39,142.98,143.14,1493049.0,141.0617,141.1404,140.7369,140.8944,1493049.0
2022-06-09 15:50:00,143.14,143.44,142.9,143.22,1731375.0,140.8944,141.1897,140.6581,140.9731,1731375.0
2022-06-09 15:55:00,143.22,143.29,142.53,142.6,2799746.0,140.9731,141.042,140.2939,140.3628,2799746.0
2022-06-10 09:30:00,140.28,140.76,139.51,139.53,3173086.0,138.0792,138.5517,137.3213,137.341,3173086.0
2022-06-10 09:35:00,139.54,140.39,139.01,139.7,2262055.0,137.3508,138.1875,136.8292,137.5083,2262055.0
2022-06-10 09:40:00,139.7,139.93,139.42,139.87,1484661.0,137.5083,137.7347,137.2327,137.6757,1484661.0
2022-06-10 09:45:00,139.89,140.14,138.88,139.02,1497273.0,137.6953,137.9414,136.7012,136.839,1497273.0
2022-06-10 09:50:00,139.0,139.14,138.58,138.73,1251433.0,136.8193,136.9571,136.4059,136.5535,1251433.0
2022-06-10 09:55:00,138.72,138.76,138.32,138.49,1250051.0,136.5437,136.5831,136.15,136.3173,1250051.0
2022-06-10 10:00:00,138.48,138.52,137.91,138.18,1676316.0,136.3075,136.3468,135.7464,136.0122,1676316.0
2022-06-10 10:05:00,138.18,138.44,138.0,138.07,1181565.0,136.0122,136.2681,135.835,135.9039,1181565.0
2022-06-10 10:10:00,138.07,138.25,137.81,138.15,1174789.0,135.9039,136.0811,135.648,135.9826,1174789.0
2022-06-10 10:15:00,138.18,138.24,137.92,138.04,828778.0,136.0122,136.0712,135.7563,135.8744,828778.0
2022-06-10 10:20:00,138.04,138.12,137.46,137.55,1197872.0,135.8744,135.9531,135.3035,135.3921,1197872.0
2022-06-10 10:25:00,137.55,138.01,137.46,137.49,1098499.0,135.3921,135.8448,135.3035,135.333,1098499.0
2022-06-10 10:30:00,137.49,137.93,137.38,137.81,977074.0,135.333,135.7661,135.2247,135.648,977074.0
2022-06-10 10:35:00,137.82,138.25,137.73,138.18,1522355.0,135.6578,136.0811,135.5692,136.0122,1522355.0
2022-06-10 10:40:00,138.18,138.34,137.89,138.25,1013001.0,136.0122,136.1697,135.7267,136.0811,1013001.0
2022-06-10 10:45:00,138.26,138.39,137.84,137.98,938926.0,136.0909,136.2189,135.6775,135.8153,938926.0
2022-06-10 10:50:00,137.97,138.54,137.94,138.15,953952.0,135.8055,136.3665,135.7759,135.9826,953952.0
2022-06-10 10:55:00,138.15,138.24,137.64,137.64,899488.0,135.9826,136.0712,135.4806,135.4806,899488.0
2022-06-10 11:00:00,137.64,137.87,137.57,137.73,723305.0,135.4806,135.707,135.4117,135.5692,723305.0
2022-06-10 11:05:00,137.72,137.74,137.46,137.64,897982.0,135.5594,135.5791,135.3035,135.4806,897982.0
2022-06-10 11:10:00,137.64,137.8,137.47,137.52,788539.0,135.4806,135.6381,135.3133,135.3625,788539.0
2022-06-10 11:15:00,137.51,137.91,137.44,137.89,743761.0,135.3527,135.7464,135.2838,135.7267,743761.0
2022-06-10 11:20:00,137.89,138.06,137.67,137.67,665893.0,135.7267,135.8941,135.5102,135.5102,665893.0
2022-06-10 11:25:00,137.68,137.68,137.27,137.4,953501.0,135.52,135.52,135.1164,135.2444,953501.0
2022-06-10 11:30:00,137.41,137.54,137.33,137.5,563757.0,135.2543,135.3822,135.1755,135.3428,563757.0
2022-06-10 11:35:00,137.5,137.59,137.4,137.51,663361.0,135.3428,135.4314,135.2444,135.3527,663361.0
2022-06-10 11:40:00,137.51,137.76,137.46,137.71,625161.0,135.3527,135.5988,135.3035,135.5495,625161.0
2022-06-10 11:45:00,137.71,137.85,137.36,137.37,526229.0,135.5495,135.6874,135.205,135.2149,526229.0
2022-06-10 11:50:00,137.37,137.56,137.29,137.47,510695.0,135.2149,135.4019,135.1361,135.3133,510695.0
2022-06-10 11:55:00,137.47,138.0,137.37,137.84,628904.0,135.3133,135.835,135.2149,135.6775,628904.0
2022-06-10 12:00:00,137.86,137.99,137.75,137.78,469452.0,135.6972,135.8252,135.5889,135.6184,469452.0
2022-06-10 12:05:00,137.79,138.07,137.74,137.84,699386.0,135.6283,135.9039,135.5791,135.6775,699386.0
2022-06-10 12:10:00,137.83,137.85,137.47,137.5,546070.0,135.6677,135.6874,135.3133,135.3428,546070.0
2022-06-10 12:15:00,137.51,137.66,137.45,137.6,355458.0,135.3527,135.5003,135.2936,135.4413,355458.0
2022-06-10 12:20:00,137.61,137.81,137.58,137.71,514068.0,135.4511,135.648,135.4216,135.5495,514068.0
2022-06-10 12:25:00,137.71,137.99,137.64,137.97,552593.0,135.5495,135.8252,135.4806,135.8055,552593.0
2022-06-10 12:30:00,137.98,138.12,137.77,137.84,584892.0,135.8153,135.9531,135.6086,135.6775,584892.0
2022-06-10 12:35:00,137.82,137.98,137.78,137.89,405479.0,135.6578,135.8153,135.6184,135.7267,405479.0
2022-06-10 12:40:00,137.88,138.21,137.8,137.96,591598.0,135.7169,136.0417,135.6381,135.7956,591598.0
2022-06-10 12:45:00,137.97,138.06,137.74,137.81,429772.0,135.8055,135.8941,135.5791,135.648,429772.0
2022-06-10 12:50:00,137.79,137.81,137.55,137.65,609925.0,135.6283,135.648,135.3921,135.4905,609925.0
2022-06-10 12:55:00,137.66,137.86,137.61,137.77,369042.0,135.5003,135.6972,135.4511,135.6086,369042.0
2022-06-10 13:00:00,137.78,137.86,137.61,137.76,372892.0,135.6184,135.6972,135.4511,135.5988,372892.0
2022-06-10 13:05:00,137.75,137.77,137.54,137.72,351172.0,135.5889,135.6086,135.3822,135.5594,351172.0
2022-06-10 13:10:00,137.72,137.77,137.46,137.6,437692.0,135.5594,135.6086,135.3035,135.4413,437692.0
2022-06-10 13:15:00,137.59,137.88,137.54,137.86,382246.0,135.4314,135.7169,135.3822,135.6972,382246.0
2022-06-10 13:20:00,137.87,137.94,137.76,137.85,364396.0,135.707,135.7759,135.5988,135.6874,364396.0
2022-06-10 13:25:00,137.86,138.1,137.83,138.09,622039.0,135.6972,135.9334,135.6677,135.9236,622039.0
2022-06-10 13:30:00,138.09,138.11,137.73,137.88,515324.0,135.9236,135.9433,135.5692,135.7169,515324.0
2022-06-10 13:35:00,137.88,138.27,137.88,138.25,527835.0,135.7169,136.1008,135.7169,136.0811,527835.0
2022-06-10 13:40:00,138.25,138.27,138.03,138.16,473293.0,136.0811,136.1008,135.8645,135.9925,473293.0
2022-06-10 13:45:00,138.17,138.52,138.05,138.47,744770.0,136.0023,136.3468,135.8842,136.2976,744770.0
2022-06-10 13:50:00,138.48,138.74,138.31,138.34,740908.0,136.3075,136.5634,136.1401,136.1697,740908.0
2022-06-10 13:55:00,138.33,138.34,138.09,138.2,509879.0,136.1598,136.1697,135.9236,136.0319,509879.0
2022-06-10 14:00:00,138.21,138.25,137.98,138.01,472625.0,136.0417,136.0811,135.8153,135.8448,472625.0
2022-06-10 14:05:00,138.0,138.18,137.97,138.05,355444.0,135.835,136.0122,135.8055,135.8842,355444.0
2022-06-10 14:10:00,138.05,138.14,137.83,137.88,384092.0,135.8842,135.9728,135.6677,135.7169,384092.0
2022-06-10 14:15:00,137.88,138.06,137.79,137.99,546319.0,135.7169,135.8941,135.6283,135.8252,546319.0
2022-06-10 14:20:00,137.99,138.23,137.98,138.16,484490.0,135.8252,136.0614,135.8153,135.9925,484490.0
2022-06-10 14:25:00,138.15,138.22,137.82,137.96,514645.0,135.9826,136.0515,135.6578,135.7956,514645.0
2022-06-10 14:30:00,137.96,138.29,137.95,138.16,511057.0,135.7956,136.1204,135.7858,135.9925,511057.0
2022-06-10 14:35:00,138.17,138.31,138.04,138.16,614014.0,136.0023,136.1401,135.8744,135.9925,614014.0
2022-06-10 14:40:00,138.17,138.2,137.95,138.08,503633.0,136.0023,136.0319,135.7858,135.9137,503633.0
2022-06-10 14:45:00,138.09,138.49,138.08,138.48,509449.0,135.9236,136.3173,135.9137,136.3075,509449.0
2022-06-10 14:50:00,138.47,138.54,138.27,138.53,522210.0,136.2976,136.3665,136.1008,136.3567,522210.0
2022-06-10 14:55:00,138.54,139.02,138.47,138.74,1007572.0,136.3665,136.839,136.2976,136.5634,1007572.0
2022-06-10 15:00:00,138.75,138.93,138.23,138.28,879706.0,136.5732,136.7504,136.0614,136.1106,879706.0
2022-06-10 15:05:00,138.28,138.34,138.12,138.21,795092.0,136.1106,136.1697,135.9531,136.0417,795092.0
2022-06-10 15:10:00,138.22,138.51,138.17,138.39,617701.0,136.0515,136.337,136.0023,136.2189,617701.0
2022-06-10 15:15:00,138.4,138.67,138.36,138.59,665821.0,136.2287,136.4945,136.1893,136.4157,665821.0
2022-06-10 15:20:00,138.59,138.69,138.14,138.69,847749.0,136.4157,136.5142,135.9728,136.5142,847749.0
2022-06-10 15:25:00,138.69,139.17,138.66,138.87,1182793.0,136.5142,136.9866,136.4846,136.6913,1182793.0
2022-06-10 15:30:00,138.87,138.88,138.35,138.44,1246255.0,136.6913,136.7012,136.1795,136.2681,1246255.0
2022-06-10 15:35:00,138.44,138.9,138.37,138.59,1004179.0,136.2681,136.7209,136.1992,136.4157,1004179.0
2022-06-10 15:40:00,138.6,138.7,138.05,138.13,1093461.0,136.4256,136.524,135.8842,135.963,1093461.0
2022-06-10 15:45:00,138.11,138.13,137.56,137.61,1599846.0,135.9433,135.963,135.4019,135.4511,1599846.0
2022-06-10 15:50:00,137.61,137.97,137.35,137.67,2320176.0,135.4511,135.8055,135.1952,135.5102,2320176.0
2022-06-10 15:55:00,137.67,137.78,137.06,137.12,3666433.0,135.5102,135.6184,134.9097,134.9688,3666433.0
2022-06-13 09:30:00,132.86,133.96,132.62,133.08,5158183.0,130.7756,131.8584,130.5394,130.9922,5158183.0
2022-06-13 09:35:00,133.08,134.02,132.58,133.45,3221861.0,130.9922,131.9174,130.5,131.3564,3221861.0
2022-06-13 09:40:00,133.46,134.31,133.1,134.13,2098624.0,131.3662,132.2029,131.0119,132.0257,2098624.0
2022-06-13 09:45:00,134.11,134.33,133.3,133.37,1531638.0,132.006,132.2226,131.2087,131.2776,1531638.0
2022-06-13 09:50:00,133.36,134.2,133.17,133.97,1717003.0,131.2678,132.0946,131.0808,131.8682,1717003.0
2022-06-13 09:55:00,133.97,134.66,133.88,134.6,1824511.0,131.8682,132.5474,131.7796,132.4883,1824511.0
2022-06-13 10:00:00,134.6,135.2,134.02,134.51,1981197.0,132.4883,133.0789,131.9174,132.3997,1981197.0
2022-06-13 10:05:00,134.5,134.78,134.04,134.12,1412975.0,132.3899,132.6655,131.9371,132.0159,1412975.0
2022-06-13 10:10:00,134.12,134.33,133.37,133.52,1592080.0,132.0159,132.2226,131.2776,131.4253,1592080.0
2022-06-13 10:15:00,133.52,133.54,132.9,133.12,1301162.0,131.4253,131.445,130.815,131.0316,1301162.0
2022-06-13 10:20:00,133.12,133.46,132.78,132.81,1316983.0,131.0316,131.3662,130.6969,130.7264,1316983.0
2022-06-13 10:25:00,132.8,132.91,132.57,132.86,1382531.0,130.7166,130.8249,130.4902,130.7756,1382531.0
2022-06-13 10:30:00,132.85,133.52,132.74,133.45,1381365.0,130.7658,131.4253,130.6575,131.3564,1381365.0
2022-06-13 10:35:00,133.44,134.06,133.38,133.76,1548334.0,131.3465,131.9568,131.2875,131.6615,1548334.0
2022-06-13 10:40:00,133.75,133.8,133.17,133.33,1168994.0,131.6517,131.7009,131.0808,131.2383,1168994.0
2022-06-13 10:45:00,133.33,133.47,133.01,133.09,906120.0,131.2383,131.3761,130.9233,131.002,906120.0
2022-06-13 10:50:00,133.09,133.39,132.81,133.31,988757.0,131.002,131.2973,130.7264,131.2186,988757.0
2022-06-13 10:55:00,133.3,133.43,133.07,133.07,857901.0,131.2087,131.3367,130.9823,130.9823,857901.0
2022-06-13 11:00:00,133.09,133.17,132.71,132.81,1041279.0,131.002,131.0808,130.628,130.7264,1041279.0
2022-06-13 11:05:00,132.81,133.09,132.75,133.0,849347.0,130.7264,131.002,130.6674,130.9134,849347.0
2022-06-13 11:10:00,133.0,133.39,132.63,133.21,1062637.0,130.9134,131.2973,130.5492,131.1201,1062637.0
2022-06-13 11:15:00,133.21,133.87,133.13,133.75,1087375.0,131.1201,131.7698,131.0414,131.6517,1087375.0
2022-06-13 11:20:00,133.75,134.39,133.68,134.38,1328331.0,131.6517,132.2816,131.5828,132.2718,1328331.0
2022-06-13 11:25:00,134.37,134.53,134.06,134.15,1412709.0,132.2619,132.4194,131.9568,132.0454,1412709.0
2022-06-13 11:30:00,134.14,134.34,133.85,133.94,949702.0,132.0356,132.2324,131.7501,131.8387,949702.0
2022-06-13 11:35:00,133.93,134.4,133.91,134.28,823668.0,131.8288,132.2915,131.8092,132.1734,823668.0
2022-06-13 11:40:00,134.31,134.48,134.02,134.32,895310.0,132.2029,132.3702,131.9174,132.2127,895310.0
2022-06-13 11:45:00,134.31,134.37,133.7,134.02,791571.0,132.2029,132.2619,131.6025,131.9174,791571.0
2022-06-13 11:50:00,134.01,134.26,133.44,133.5,995966.0,131.9076,132.1537,131.3465,131.4056,995966.0
2022-06-13 11:55:00,133.51,133.81,133.47,133.73,709591.0,131.4154,131.7107,131.3761,131.632,709591.0
2022-06-13 12:00:00,133.73,134.04,133.55,133.84,2885086.0,131.632,131.9371,131.4548,131.7403,2885086.0
2022-06-13 12:05:00,133.84,134.17,133.51,133.85,694510.0,131.7403,132.0651,131.4154,131.7501,694510.0
2022-06-13 12:10:00,133.84,134.4,133.68,133.99,851986.0,131.7403,132.2915,131.5828,131.8879,851986.0
2022-06-13 12:15:00,134.0,134.31,133.82,134.03,559767.0,131.8978,132.2029,131.7206,131.9273,559767.0
2022-06-13 12:20:00,134.04,134.27,133.9,134.01,684636.0,131.9371,132.1635,131.7993,131.9076,684636.0
2022-06-13 12:25:00,134.02,134.27,134.0,134.18,529364.0,131.9174,132.1635,131.8978,132.0749,529364.0
2022-06-13 12:30:00,134.17,134.74,134.0,134.66,857122.0,132.0651,132.6261,131.8978,132.5474,857122.0
2022-06-13 12:35:00,134.64,135.06,134.59,135.0,884178.0,132.5277,132.9411,132.4785,132.8821,884178.0
2022-06-13 12:40:00,134.99,135.03,134.34,134.39,713621.0,132.8722,132.9116,132.2324,132.2816,713621.0
2022-06-13 12:45:00,134.4,134.51,134.22,134.29,513242.0,132.2915,132.3997,132.1143,132.1832,513242.0
2022-06-13 12:50:00,134.29,134.41,133.95,133.97,517274.0,132.1832,132.3013,131.8485,131.8682,517274.0
2022-06-13 12:55:00,133.98,134.06,133.66,133.72,508275.0,131.8781,131.9568,131.5631,131.6221,508275.0
2022-06-13 13:00:00,133.73,133.74,133.47,133.51,517260.0,131.632,131.6418,131.3761,131.4154,517260.0
2022-06-13 13:05:00,133.51,133.64,133.37,133.63,624368.0,131.4154,131.5434,131.2776,131.5336,624368.0
2022-06-13 13:10:00,133.64,133.7,133.45,133.66,485766.0,131.5434,131.6025,131.3564,131.5631,485766.0
2022-06-13 13:15:00,133.66,133.75,133.5,133.63,544812.0,131.5631,131.6517,131.4056,131.5336,544812.0
2022-06-13 13:20:00,133.62,133.64,133.34,133.5,521261.0,131.5237,131.5434,131.2481,131.4056,521261.0
2022-06-13 13:25:00,133.5,133.56,133.14,133.31,621776.0,131.4056,131.4647,131.0512,131.2186,621776.0
2022-06-13 13:30:00,133.31,133.47,133.16,133.2,542891.0,131.2186,131.3761,131.0709,131.1103,542891.0
2022-06-13 13:35:00,133.19,133.54,133.16,133.49,470138.0,131.1005,131.445,131.0709,131.3958,470138.0
2022-06-13 13:40:00,133.5,134.05,133.46,134.02,880866.0,131.4056,131.947,131.3662,131.9174,880866.0
2022-06-13 13:45:00,134.03,134.24,133.93,134.22,851789.0,131.9273,132.134,131.8288,132.1143,851789.0
2022-06-13 13:50:00,134.24,134.27,133.95,134.06,690568.0,132.134,132.1635,131.8485,131.9568,690568.0
2022-06-13 13:55:00,134.06,134.32,134.06,134.23,514068.0,131.9568,132.2127,131.9568,132.1241,514068.0
2022-06-13 14:00:00,134.23,134.25,133.8,133.82,776942.0,132.1241,132.1438,131.7009,131.7206,776942.0
2022-06-13 14:05:00,133.83,133.89,133.52,133.52,584714.0,131.7304,131.7895,131.4253,131.4253,584714.0
2022-06-13 14:10:00,133.52,133.6,133.28,133.31,586527.0,131.4253,131.504,131.189,131.2186,586527.0
2022-06-13 14:15:00,133.3,133.57,133.26,133.54,628947.0,131.2087,131.4745,131.1694,131.445,628947.0
2022-06-13 14:20:00,133.54,133.75,133.49,133.53,647364.0,131.445,131.6517,131.3958,131.4351,647364.0
2022-06-13 14:25:00,133.53,133.66,133.36,133.38,658735.0,131.4351,131.5631,131.2678,131.2875,658735.0
2022-06-13 14:30:00,133.38,133.45,132.88,133.19,921735.0,131.2875,131.3564,130.7953,131.1005,921735.0
2022-06-13 14:35:00,133.19,133.57,133.12,133.4,771412.0,131.1005,131.4745,131.0316,131.3072,771412.0
2022-06-13 14:40:00,133.4,133.63,133.22,133.38,703739.0,131.3072,131.5336,131.13,131.2875,703739.0
2022-06-13 14:45:00,133.39,133.5,133.05,133.19,747659.0,131.2973,131.4056,130.9627,131.1005,747659.0
2022-06-13 14:50:00,133.19,133.23,132.99,133.09,690629.0,131.1005,131.1398,130.9036,131.002,690629.0
2022-06-13 14:55:00,133.08,133.08,132.71,132.75,781438.0,130.9922,130.9922,130.628,130.6674,781438.0
2022-06-13 15:00:00,132.75,132.97,132.56,132.78,1115291.0,130.6674,130.8839,130.4803,130.6969,1115291.0
2022-06-13 15:05:00,132.78,132.95,132.42,132.44,1324217.0,130.6969,130.8642,130.3425,130.3622,1324217.0
2022-06-13 15:10:00,132.45,132.48,132.21,132.38,1324415.0,130.3721,130.4016,130.1358,130.3032,1324415.0
2022-06-13 15:15:00,132.38,133.32,132.06,132.64,2416485.0,130.3032,131.2284,129.9882,130.5591,2416485.0
2022-06-13 15:20:00,132.64,132.92,132.45,132.47,1405130.0,130.5591,130.8347,130.3721,130.3918,1405130.0
2022-06-13 15:25:00,132.46,132.6,132.27,132.31,991419.0,130.3819,130.5197,130.1949,130.2343,991419.0
2022-06-13 15:30:00,132.31,132.45,132.04,132.19,1395485.0,130.2343,130.3721,129.9685,130.1161,1395485.0
2022-06-13 15:35:00,132.19,132.57,131.99,132.07,1410068.0,130.1161,130.4902,129.9193,129.998,1410068.0
2022-06-13 15:40:00,132.06,132.25,131.98,132.03,1365729.0,129.9882,130.1752,129.9094,129.9587,1365729.0
2022-06-13 15:45:00,132.03,132.3,131.86,132.0,1785519.0,129.9587,130.2244,129.7913,129.9291,1785519.0
2022-06-13 15:50:00,132.0,132.09,131.44,131.92,3059352.0,129.9291,130.0177,129.3779,129.8504,3059352.0
2022-06-13 15:55:00,131.92,132.29,131.78,131.89,4463806.0,129.8504,130.2146,129.7126,129.8209,4463806.0
2022-06-14 09:30:00,133.1,133.21,132.37,132.37,2778802.0,131.0119,131.1201,130.2933,130.2933,2778802.0
2022-06-14 09:35:00,132.37,132.51,132.0,132.05,1453839.0,130.2933,130.4311,129.9291,129.9783,1453839.0
2022-06-14 09:40:00,132.06,132.11,131.54,131.54,1426366.0,129.9882,130.0374,129.4763,129.4763,1426366.0
2022-06-14 09:45:00,131.54,132.33,131.53,132.1,1766723.0,129.4763,130.254,129.4665,130.0276,1766723.0
2022-06-14 09:50:00,132.1,132.85,131.7,132.81,1307195.0,130.0276,130.7658,129.6338,130.7264,1307195.0
2022-06-14 09:55:00,132.82,133.19,132.57,133.1,1334893.0,130.7363,131.1005,130.4902,131.0119,1334893.0
2022-06-14 10:00:00,133.11,133.25,132.63,132.63,1368903.0,131.0217,131.1595,130.5492,130.5492,1368903.0
2022-06-14 10:05:00,132.63,133.13,132.33,132.47,1156452.0,130.5492,131.0414,130.254,130.3918,1156452.0
2022-06-14 10:10:00,132.47,132.69,131.99,132.11,1010962.0,130.3918,130.6083,129.9193,130.0374,1010962.0
2022-06-14 10:15:00,132.1,132.43,131.88,132.18,1018854.0,130.0276,130.3524,129.811,130.1063,1018854.0
2022-06-14 10:20:00,132.18,132.33,131.87,132.19,1008995.0,130.1063,130.254,129.8012,130.1161,1008995.0
2022-06-14 10:25:00,132.18,132.39,131.91,131.93,888201.0,130.1063,130.313,129.8405,129.8602,888201.0
2022-06-14 10:30:00,131.94,132.24,131.7,132.12,1011646.0,129.8701,130.1654,129.6338,130.0472,1011646.0
2022-06-14 10:35:00,132.13,132.3,131.92,132.1,680618.0,130.0571,130.2244,129.8504,130.0276,680618.0
2022-06-14 10:40:00,132.09,132.18,131.48,131.73,1032794.0,130.0177,130.1063,129.4173,129.6634,1032794.0
2022-06-14 10:45:00,131.74,132.71,131.63,132.71,1173247.0,129.6732,130.628,129.5649,130.628,1173247.0
2022-06-14 10:50:00,132.72,132.85,132.46,132.53,827839.0,130.6378,130.7658,130.3819,130.4508,827839.0
2022-06-14 10:55:00,132.55,132.72,132.44,132.59,589122.0,130.4705,130.6378,130.3622,130.5099,589122.0
2022-06-14 11:00:00,132.58,132.77,132.42,132.53,772325.0,130.5,130.687,130.3425,130.4508,772325.0
2022-06-14 11:05:00,132.53,132.53,131.9,131.98,776645.0,130.4508,130.4508,129.8307,129.9094,776645.0
2022-06-14 11:10:00,131.97,132.13,131.92,132.02,753223.0,129.8996,130.0571,129.8504,129.9488,753223.0
2022-06-14 11:15:00,132.02,132.19,131.82,132.16,754540.0,129.9488,130.1161,129.752,130.0866,754540.0
2022-06-14 11:20:00,132.17,132.46,131.92,132.45,620665.0,130.0965,130.3819,129.8504,130.3721,620665.0
2022-06-14 11:25:00,132.44,132.53,132.2,132.28,611345.0,130.3622,130.4508,130.126,130.2047,611345.0
2022-06-14 11:30:00,132.28,132.59,132.01,132.52,676613.0,130.2047,130.5099,129.939,130.441,676613.0
2022-06-14 11:35:00,132.52,132.74,132.28,132.46,622575.0,130.441,130.6575,130.2047,130.3819,622575.0
2022-06-14 11:40:00,132.45,132.8,132.35,132.78,601564.0,130.3721,130.7166,130.2736,130.6969,601564.0
2022-06-14 11:45:00,132.78,132.86,132.47,132.51,562920.0,130.6969,130.7756,130.3918,130.4311,562920.0
2022-06-14 11:50:00,132.5,132.7,132.35,132.63,571169.0,130.4213,130.6181,130.2736,130.5492,571169.0
2022-06-14 11:55:00,132.63,132.95,132.59,132.81,554115.0,130.5492,130.8642,130.5099,130.7264,554115.0
2022-06-14 12:00:00,132.81,132.84,132.25,132.3,636919.0,130.7264,130.7559,130.1752,130.2244,636919.0
2022-06-14 12:05:00,132.28,132.32,132.14,132.21,432695.0,130.2047,130.2441,130.0669,130.1358,432695.0
2022-06-14 12:10:00,132.22,132.41,132.02,132.04,385116.0,130.1457,130.3327,129.9488,129.9685,385116.0
2022-06-14 12:15:00,132.05,132.49,131.91,132.42,621362.0,129.9783,130.4114,129.8405,130.3425,621362.0
2022-06-14 12:20:00,132.44,132.56,132.25,132.36,433833.0,130.3622,130.4803,130.1752,130.2835,433833.0
2022-06-14 12:25:00,132.36,132.38,132.17,132.31,312880.0,130.2835,130.3032,130.0965,130.2343,312880.0
2022-06-14 12:30:00,132.31,132.38,132.08,132.14,491914.0,130.2343,130.3032,130.0079,130.0669,491914.0
2022-06-14 12:35:00,132.13,132.24,131.94,132.09,467495.0,130.0571,130.1654,129.8701,130.0177,467495.0
2022-06-14 12:40:00,132.09,132.3,131.98,132.14,362190.0,130.0177,130.2244,129.9094,130.0669,362190.0
2022-06-14 12:45:00,132.14,132.36,132.1,132.34,378709.0,130.0669,130.2835,130.0276,130.2638,378709.0
2022-06-14 12:50:00,132.34,132.44,132.18,132.37,470867.0,130.2638,130.3622,130.1063,130.2933,470867.0
2022-06-14 12:55:00,132.38,132.55,132.35,132.5,511465.0,130.3032,130.4705,130.2736,130.4213,511465.0
2022-06-14 13:00:00,132.5,132.66,132.3,132.5,415351.0,130.4213,130.5788,130.2244,130.4213,415351.0
2022-06-14 13:05:00,132.51,132.99,132.43,132.94,600463.0,130.4311,130.9036,130.3524,130.8544,600463.0
2022-06-14 13:10:00,132.95,133.05,132.78,132.93,722805.0,130.8642,130.9627,130.6969,130.8445,722805.0
2022-06-14 13:15:00,132.93,133.68,132.91,133.6,991079.0,130.8445,131.5828,130.8249,131.504,991079.0
2022-06-14 13:20:00,133.61,133.89,133.5,133.66,846914.0,131.5139,131.7895,131.4056,131.5631,846914.0
2022-06-14 13:25:00,133.65,133.66,133.26,133.26,536097.0,131.5532,131.5631,131.1694,131.1694,536097.0
2022-06-14 13:30:00,133.26,133.37,133.01,133.03,545277.0,131.1694,131.2776,130.9233,130.943,545277.0
2022-06-14 13:35:00,133.02,133.09,132.7,132.72,499235.0,130.9331,131.002,130.6181,130.6378,499235.0
2022-06-14 13:40:00,132.72,132.76,132.35,132.44,598936.0,130.6378,130.6772,130.2736,130.3622,598936.0
2022-06-14 13:45:00,132.45,132.58,132.29,132.39,557464.0,130.3721,130.5,130.2146,130.313,557464.0
2022-06-14 13:50:00,132.39,132.57,132.38,132.5,550698.0,130.313,130.4902,130.3032,130.4213,550698.0
2022-06-14 13:55:00,132.5,132.6,132.42,132.48,541069.0,130.4213,130.5197,130.3425,130.4016,541069.0
2022-06-14 14:00:00,132.49,132.84,132.45,132.71,861592.0,130.4114,130.7559,130.3721,130.628,861592.0
2022-06-14 14:05:00,132.71,133.04,132.68,132.96,688143.0,130.628,130.9528,130.5985,130.8741,688143.0
2022-06-14 14:10:00,132.96,132.96,132.55,132.7,494930.0,130.8741,130.8741,130.4705,130.6181,494930.0
2022-06-14 14:15:00,132.69,132.87,132.67,132.85,359940.0,130.6083,130.7855,130.5886,130.7658,359940.0
2022-06-14 14:20:00,132.86,133.09,132.76,132.86,499529.0,130.7756,131.002,130.6772,130.7756,499529.0
2022-06-14 14:25:00,132.85,133.06,132.75,132.96,471039.0,130.7658,130.9725,130.6674,130.8741,471039.0
2022-06-14 14:30:00,132.94,133.02,132.64,132.98,486446.0,130.8544,130.9331,130.5591,130.8938,486446.0
2022-06-14 14:35:00,132.96,133.14,132.86,132.98,581854.0,130.8741,131.0512,130.7756,130.8938,581854.0
2022-06-14 14:40:00,132.97,133.01,132.65,132.74,530969.0,130.8839,130.9233,130.5689,130.6575,530969.0
2022-06-14 14:45:00,132.74,132.85,132.41,132.5,529020.0,130.6575,130.7658,130.3327,130.4213,529020.0
2022-06-14 14:50:00,132.5,132.7,132.28,132.5,637162.0,130.4213,130.6181,130.2047,130.4213,637162.0
2022-06-14 14:55:00,132.49,132.54,132.37,132.4,499356.0,130.4114,130.4607,130.2933,130.3229,499356.0
2022-06-14 15:00:00,132.4,132.49,132.28,132.38,698735.0,130.3229,130.4114,130.2047,130.3032,698735.0
2022-06-14 15:05:00,132.38,132.41,132.03,132.04,608747.0,130.3032,130.3327,129.9587,129.9685,608747.0
2022-06-14 15:10:00,132.04,132.18,131.83,131.89,738369.0,129.9685,130.1063,129.7618,129.8209,738369.0
2022-06-14 15:15:00,131.89,131.97,131.71,131.83,677355.0,129.8209,129.8996,129.6437,129.7618,677355.0
2022-06-14 15:20:00,131.83,132.09,131.82,131.97,874195.0,129.7618,130.0177,129.752,129.8996,874195.0
2022-06-14 15:25:00,131.97,132.46,131.96,132.39,805799.0,129.8996,130.3819,129.8898,130.313,805799.0
2022-06-14 15:30:00,132.38,132.78,132.34,132.6,988485.0,130.3032,130.6969,130.2638,130.5197,988485.0
2022-06-14 15:35:00,132.59,133.42,132.58,133.18,1265450.0,130.5099,131.3269,130.5,131.0906,1265450.0
2022-06-14 15:40:00,133.17,133.49,132.9,132.97,1019260.0,131.0808,131.3958,130.815,130.8839,1019260.0
2022-06-14 15:45:00,132.95,133.48,132.9,133.34,1037274.0,130.8642,131.3859,130.815,131.2481,1037274.0
2022-06-14 15:50:00,133.33,133.49,132.67,132.87,1743107.0,131.2383,131.3958,130.5886,130.7855,1743107.0
2022-06-14 15:55:00,132.86,132.91,132.52,132.86,3133766.0,130.7756,130.8249,130.441,130.7756,3133766.0
2022-06-15 09:30:00,134.21,134.74,133.67,133.98,2614747.0,132.1045,132.6261,131.5729,131.8781,2614747.0
2022-06-15 09:35:00,133.98,134.24,133.71,133.93,1194548.0,131.8781,132.134,131.6123,131.8288,1194548.0
2022-06-15 09:40:00,133.94,134.58,133.91,134.38,1358945.0,131.8387,132.4687,131.8092,132.2718,1358945.0
2022-06-15 09:45:00,134.4,134.69,134.28,134.47,1117059.0,132.2915,132.5769,132.1734,132.3604,1117059.0
2022-06-15 09:50:00,134.49,134.67,133.96,133.99,991482.0,132.3801,132.5572,131.8584,131.8879,991482.0
2022-06-15 09:55:00,133.99,134.36,133.91,134.2,759429.0,131.8879,132.2521,131.8092,132.0946,759429.0
2022-06-15 10:00:00,134.22,134.44,133.97,134.14,1094167.0,132.1143,132.3308,131.8682,132.0356,1094167.0
2022-06-15 10:05:00,134.13,134.59,134.02,134.36,1222566.0,132.0257,132.4785,131.9174,132.2521,1222566.0
2022-06-15 10:10:00,134.36,134.62,134.17,134.32,970886.0,132.2521,132.508,132.0651,132.2127,970886.0
2022-06-15 10:15:00,134.34,134.58,134.1,134.25,728540.0,132.2324,132.4687,131.9962,132.1438,728540.0
2022-06-15 10:20:00,134.23,134.45,134.05,134.34,674802.0,132.1241,132.3407,131.947,132.2324,674802.0
2022-06-15 10:25:00,134.32,134.39,134.04,134.16,687734.0,132.2127,132.2816,131.9371,132.0552,687734.0
2022-06-15 10:30:00,134.2,134.25,133.75,133.87,890053.0,132.0946,132.1438,131.6517,131.7698,890053.0
2022-06-15 10:35:00,133.88,133.96,133.71,133.8,606212.0,131.7796,131.8584,131.6123,131.7009,606212.0
2022-06-15 10:40:00,133.78,133.93,133.62,133.79,710801.0,131.6812,131.8288,131.5237,131.691,710801.0
2022-06-15 10:45:00,133.8,133.82,133.56,133.77,674503.0,131.7009,131.7206,131.4647,131.6714,674503.0
2022-06-15 10:50:00,133.77,133.84,133.38,133.46,620689.0,131.6714,131.7403,131.2875,131.3662,620689.0
2022-06-15 10:55:00,133.46,133.92,133.43,133.82,613809.0,131.3662,131.819,131.3367,131.7206,613809.0
2022-06-15 11:00:00,133.81,134.08,133.79,134.03,638419.0,131.7107,131.9765,131.691,131.9273,638419.0
2022-06-15 11:05:00,134.03,134.09,133.82,133.84,487483.0,131.9273,131.9863,131.7206,131.7403,487483.0
2022-06-15 11:10:00,133.83,133.92,133.61,133.75,531035.0,131.7304,131.819,131.5139,131.6517,531035.0
2022-06-15 11:15:00,133.75,134.04,133.7,133.96,514609.0,131.6517,131.9371,131.6025,131.8584,514609.0
2022-06-15 11:20:00,133.97,134.14,133.75,134.05,501952.0,131.8682,132.0356,131.6517,131.947,501952.0
2022-06-15 11:25:00,134.04,134.14,133.85,134.07,469098.0,131.9371,132.0356,131.7501,131.9667,469098.0
2022-06-15 11:30:00,134.08,134.23,133.95,134.03,519705.0,131.9765,132.1241,131.8485,131.9273,519705.0
2022-06-15 11:35:00,134.03,134.34,134.0,134.24,538352.0,131.9273,132.2324,131.8978,132.134,538352.0
2022-06-15 11:40:00,134.24,134.33,134.14,134.26,367040.0,132.134,132.2226,132.0356,132.1537,367040.0
2022-06-15 11:45:00,134.25,134.4,134.18,134.21,436206.0,132.1438,132.2915,132.0749,132.1045,436206.0
2022-06-15 11:50:00,134.2,134.36,134.11,134.36,397266.0,132.0946,132.2521,132.006,132.2521,397266.0
2022-06-15 11:55:00,134.36,134.49,134.31,134.42,470728.0,132.2521,132.3801,132.2029,132.3112,470728.0
2022-06-15 12:00:00,134.43,134.69,134.37,134.61,529240.0,132.321,132.5769,132.2619,132.4982,529240.0
2022-06-15 12:05:00,134.62,134.65,134.38,134.43,424192.0,132.508,132.5376,132.2718,132.321,424192.0
2022-06-15 12:10:00,134.43,134.59,134.4,134.59,320005.0,132.321,132.4785,132.2915,132.4785,320005.0
2022-06-15 12:15:00,134.59,134.83,134.53,134.74,691469.0,132.4785,132.7147,132.4194,132.6261,691469.0
2022-06-15 12:20:00,134.74,134.88,134.71,134.84,394484.0,132.6261,132.7639,132.5966,132.7246,394484.0
2022-06-15 12:25:00,134.83,134.86,134.61,134.66,478081.0,132.7147,132.7443,132.4982,132.5474,478081.0
2022-06-15 12:30:00,134.65,134.7,134.44,134.46,440472.0,132.5376,132.5868,132.3308,132.3505,440472.0
2022-06-15 12:35:00,134.47,134.5,134.26,134.26,457764.0,132.3604,132.3899,132.1537,132.1537,457764.0
2022-06-15 12:40:00,134.28,134.33,134.04,134.14,475632.0,132.1734,132.2226,131.9371,132.0356,475632.0
2022-06-15 12:45:00,134.15,134.15,134.01,134.09,428259.0,132.0454,132.0454,131.9076,131.9863,428259.0
2022-06-15 12:50:00,134.09,134.1,133.75,133.81,567700.0,131.9863,131.9962,131.6517,131.7107,567700.0
2022-06-15 12:55:00,133.81,133.81,133.52,133.62,600987.0,131.7107,131.7107,131.4253,131.5237,600987.0
2022-06-15 13:00:00,133.62,133.74,133.49,133.68,537353.0,131.5237,131.6418,131.3958,131.5828,537353.0
2022-06-15 13:05:00,133.68,133.76,133.54,133.63,432182.0,131.5828,131.6615,131.445,131.5336,432182.0
2022-06-15 13:10:00,133.64,133.91,133.56,133.88,452978.0,131.5434,131.8092,131.4647,131.7796,452978.0
2022-06-15 13:15:00,133.88,133.95,133.77,133.93,515012.0,131.7796,131.8485,131.6714,131.8288,515012.0
2022-06-15 13:20:00,133.92,134.04,133.88,133.98,335313.0,131.819,131.9371,131.7796,131.8781,335313.0
2022-06-15 13:25:00,133.97,134.32,133.94,134.21,560865.0,131.8682,132.2127,131.8387,132.1045,560865.0
2022-06-15 13:30:00,134.22,134.23,134.06,134.11,346085.0,132.1143,132.1241,131.9568,132.006,346085.0
2022-06-15 13:35:00,134.1,134.18,133.96,134.16,392472.0,131.9962,132.0749,131.8584,132.0552,392472.0
2022-06-15 13:40:00,134.16,134.17,134.0,134.08,313719.0,132.0552,132.0651,131.8978,131.9765,313719.0
2022-06-15 13:45:00,134.07,134.15,133.93,133.95,354383.0,131.9667,132.0454,131.8288,131.8485,354383.0
2022-06-15 13:50:00,133.95,134.15,133.67,134.11,636217.0,131.8485,132.0454,131.5729,132.006,636217.0
2022-06-15 13:55:00,134.11,134.53,134.05,134.39,793957.0,132.006,132.4194,131.947,132.2816,793957.0
2022-06-15 14:00:00,134.36,135.28,132.72,133.11,2476259.0,132.2521,133.1577,130.6378,131.0217,2476259.0
2022-06-15 14:05:00,133.12,133.51,132.25,133.22,1559487.0,131.0316,131.4154,130.1752,131.13,1559487.0
2022-06-15 14:10:00,133.22,133.48,132.62,133.12,1013464.0,131.13,131.3859,130.5394,131.0316,1013464.0
2022-06-15 14:15:00,133.13,134.0,132.9,133.74,1120911.0,131.0414,131.8978,130.815,131.6418,1120911.0
2022-06-15 14:20:00,133.76,134.11,132.98,133.21,1049662.0,131.6615,132.006,130.8938,131.1201,1049662.0
2022-06-15 14:25:00,133.23,133.54,133.05,133.11,696757.0,131.1398,131.445,130.9627,131.0217,696757.0
2022-06-15 14:30:00,133.11,133.39,132.16,132.8,1353315.0,131.0217,131.2973,130.0866,130.7166,1353315.0
2022-06-15 14:35:00,132.71,135.17,132.5,134.29,1925444.0,130.628,133.0494,130.4213,132.1832,1925444.0
2022-06-15 14:40:00,134.28,136.32,134.07,136.12,2091789.0,132.1734,134.1814,131.9667,133.9845,2091789.0
2022-06-15 14:45:00,136.16,136.49,135.44,135.52,1720402.0,134.0239,134.3487,133.3152,133.3939,1720402.0
2022-06-15 14:50:00,135.49,135.87,134.59,135.09,1318684.0,133.3644,133.7384,132.4785,132.9707,1318684.0
2022-06-15 14:55:00,135.06,135.36,134.46,134.87,1040694.0,132.9411,133.2364,132.3505,132.7541,1040694.0
2022-06-15 15:00:00,134.88,135.7,134.71,135.2,1040657.0,132.7639,133.5711,132.5966,133.0789,1040657.0
2022-06-15 15:05:00,135.21,135.54,134.87,135.46,942439.0,133.0888,133.4136,132.7541,133.3348,942439.0
2022-06-15 15:10:00,135.48,135.7,134.66,135.05,1088882.0,133.3545,133.5711,132.5474,132.9313,1088882.0
2022-06-15 15:15:00,135.06,135.39,134.67,135.38,1006620.0,132.9411,133.2659,132.5572,133.2561,1006620.0
2022-06-15 15:20:00,135.39,136.34,135.36,136.28,1261681.0,133.2659,134.201,133.2364,134.142,1261681.0
2022-06-15 15:25:00,136.3,136.68,136.01,136.59,1184934.0,134.1617,134.5357,133.8762,134.4471,1184934.0
2022-06-15 15:30:00,136.59,137.21,136.22,137.13,1485344.0,134.4471,135.0574,134.0829,134.9786,1485344.0
2022-06-15 15:35:00,137.15,137.34,136.29,136.33,1268448.0,134.9983,135.1854,134.1518,134.1912,1268448.0
2022-06-15 15:40:00,136.34,136.34,135.63,135.72,1200641.0,134.201,134.201,133.5022,133.5908,1200641.0
2022-06-15 15:45:00,135.72,135.93,135.5,135.9,1022789.0,133.5908,133.7975,133.3742,133.7679,1022789.0
2022-06-15 15:50:00,135.89,135.91,134.86,135.09,1888563.0,133.7581,133.7778,132.7443,132.9707,1888563.0
2022-06-15 15:55:00,135.08,135.51,135.08,135.42,3093608.0,132.9608,133.3841,132.9608,133.2955,3093608.0
2022-06-16 09:30:00,132.08,132.39,131.11,131.19,3781913.0,130.0079,130.313,129.0531,129.1318,3781913.0
2022-06-16 09:35:00,131.19,131.55,130.61,130.86,1877051.0,129.1318,129.4862,128.5609,128.807,1877051.0
2022-06-16 09:40:00,130.85,131.02,130.5,130.93,1687929.0,128.7972,128.9645,128.4527,128.8759,1687929.0
2022-06-16 09:45:00,130.94,131.78,130.81,131.49,1639036.0,128.8858,129.7126,128.7578,129.4271,1639036.0
2022-06-16 09:50:00,131.51,131.61,130.9,131.12,1204032.0,129.4468,129.5452,128.8464,129.0629,1204032.0
2022-06-16 09:55:00,131.13,131.55,131.05,131.21,1037738.0,129.0728,129.4862,128.994,129.1515,1037738.0
2022-06-16 10:00:00,131.21,131.29,130.85,130.92,1173382.0,129.1515,129.2303,128.7972,128.8661,1173382.0
2022-06-16 10:05:00,130.93,131.11,130.7,131.11,998580.0,128.8759,129.0531,128.6495,129.0531,998580.0
2022-06-16 10:10:00,131.09,131.29,130.82,131.0,915150.0,129.0334,129.2303,128.7676,128.9448,915150.0
2022-06-16 10:15:00,130.99,131.44,130.88,131.0,1065524.0,128.935,129.3779,128.8267,128.9448,1065524.0
2022-06-16 10:20:00,130.99,131.26,130.83,131.14,1046230.0,128.935,129.2007,128.7775,129.0826,1046230.0
2022-06-16 10:25:00,131.13,131.35,130.92,131.16,1067469.0,129.0728,129.2893,128.8661,129.1023,1067469.0
2022-06-16 10:30:00,131.16,131.37,130.93,131.18,869097.0,129.1023,129.309,128.8759,129.122,869097.0
2022-06-16 10:35:00,131.17,131.26,130.65,130.69,1170111.0,129.1121,129.2007,128.6003,128.6397,1170111.0
2022-06-16 10:40:00,130.69,130.74,130.26,130.3,1168138.0,128.6397,128.6889,128.2164,128.2558,1168138.0
2022-06-16 10:45:00,130.3,130.39,130.02,130.04,1147633.0,128.2558,128.3444,127.9802,127.9999,1147633.0
2022-06-16 10:50:00,130.05,130.35,129.89,130.27,1289309.0,128.0097,128.305,127.8522,128.2263,1289309.0
2022-06-16 10:55:00,130.26,130.35,130.11,130.13,717860.0,128.2164,128.305,128.0688,128.0885,717860.0
2022-06-16 11:00:00,130.13,130.57,130.09,130.45,779612.0,128.0885,128.5216,128.0491,128.4034,779612.0
2022-06-16 11:05:00,130.43,130.68,130.27,130.66,743014.0,128.3838,128.6298,128.2263,128.6102,743014.0
2022-06-16 11:10:00,130.68,131.02,130.54,131.02,1042430.0,128.6298,128.9645,128.492,128.9645,1042430.0
2022-06-16 11:15:00,131.01,131.03,130.75,130.82,701120.0,128.9547,128.9743,128.6987,128.7676,701120.0
2022-06-16 11:20:00,130.83,130.99,130.53,130.86,707624.0,128.7775,128.935,128.4822,128.807,707624.0
2022-06-16 11:25:00,130.87,131.16,130.83,130.91,770637.0,128.8169,129.1023,128.7775,128.8562,770637.0
2022-06-16 11:30:00,130.9,130.97,130.53,130.56,723162.0,128.8464,128.9153,128.4822,128.5117,723162.0
2022-06-16 11:35:00,130.55,130.79,130.47,130.75,593155.0,128.5019,128.7381,128.4231,128.6987,593155.0
2022-06-16 11:40:00,130.76,130.78,130.25,130.44,641290.0,128.7086,128.7283,128.2066,128.3936,641290.0
2022-06-16 11:45:00,130.44,130.55,130.34,130.52,480569.0,128.3936,128.5019,128.2952,128.4723,480569.0
2022-06-16 11:50:00,130.52,130.63,130.32,130.4,579504.0,128.4723,128.5806,128.2755,128.3542,579504.0
2022-06-16 11:55:00,130.4,130.91,130.36,130.89,540935.0,128.3542,128.8562,128.3149,128.8365,540935.0
2022-06-16 12:00:00,130.89,130.98,130.62,130.72,561327.0,128.8365,128.9251,128.5708,128.6692,561327.0
2022-06-16 12:05:00,130.71,130.72,130.22,130.25,660451.0,128.6594,128.6692,128.1771,128.2066,660451.0
2022-06-16 12:10:00,130.25,130.54,130.19,130.21,510104.0,128.2066,128.492,128.1475,128.1672,510104.0
2022-06-16 12:15:00,130.2,130.5,130.2,130.34,532361.0,128.1574,128.4527,128.1574,128.2952,532361.0
2022-06-16 12:20:00,130.34,130.55,130.24,130.53,707879.0,128.2952,128.5019,128.1967,128.4822,707879.0
2022-06-16 12:25:00,130.54,131.08,130.47,131.01,991388.0,128.492,129.0236,128.4231,128.9547,991388.0
2022-06-16 12:30:00,131.01,131.08,130.7,130.96,652205.0,128.9547,129.0236,128.6495,128.9054,652205.0
2022-06-16 12:35:00,130.95,130.95,130.67,130.84,562246.0,128.8956,128.8956,128.62,128.7873,562246.0
2022-06-16 12:40:00,130.85,131.17,130.71,131.06,679393.0,128.7972,129.1121,128.6594,129.0039,679393.0
2022-06-16 12:45:00,131.06,131.19,130.85,130.97,672862.0,129.0039,129.1318,128.7972,128.9153,672862.0
2022-06-16 12:50:00,130.97,131.13,130.73,130.91,522084.0,128.9153,129.0728,128.6791,128.8562,522084.0
2022-06-16 12:55:00,130.91,131.04,130.77,131.04,448255.0,128.8562,128.9842,128.7184,128.9842,448255.0
2022-06-16 13:00:00,131.03,131.35,130.91,130.97,783720.0,128.9743,129.2893,128.8562,128.9153,783720.0
2022-06-16 13:05:00,130.96,131.39,130.74,131.21,781649.0,128.9054,129.3287,128.6889,129.1515,781649.0
2022-06-16 13:10:00,131.22,131.47,131.02,131.21,586202.0,129.1614,129.4074,128.9645,129.1515,586202.0
2022-06-16 13:15:00,131.21,131.38,131.1,131.11,435261.0,129.1515,129.3189,129.0432,129.0531,435261.0
2022-06-16 13:20:00,131.12,131.16,130.78,130.84,530781.0,129.0629,129.1023,128.7283,128.7873,530781.0
2022-06-16 13:25:00,130.84,131.53,130.77,131.25,845174.0,128.7873,129.4665,128.7184,129.1909,845174.0
2022-06-16 13:30:00,131.26,131.52,131.01,131.31,661095.0,129.2007,129.4567,128.9547,129.25,661095.0
2022-06-16 13:35:00,131.31,131.36,131.05,131.28,543460.0,129.25,129.2992,128.994,129.2204,543460.0
2022-06-16 13:40:00,131.26,131.35,130.8,130.84,573850.0,129.2007,129.2893,128.748,128.7873,573850.0
2022-06-16 13:45:00,130.83,130.84,130.51,130.62,790378.0,128.7775,128.7873,128.4625,128.5708,790378.0
2022-06-16 13:50:00,130.61,130.66,130.38,130.48,647235.0,128.5609,128.6102,128.3345,128.433,647235.0
2022-06-16 13:55:00,130.48,130.5,130.01,130.02,784525.0,128.433,128.4527,127.9703,127.9802,784525.0
2022-06-16 14:00:00,130.01,130.2,129.92,129.97,972418.0,127.9703,128.1574,127.8818,127.931,972418.0
2022-06-16 14:05:00,129.97,130.05,129.68,129.74,902209.0,127.931,128.0097,127.6455,127.7046,902209.0
2022-06-16 14:10:00,129.74,129.96,129.7,129.91,772197.0,127.7046,127.9211,127.6652,127.8719,772197.0
2022-06-16 14:15:00,129.92,130.07,129.82,130.02,635709.0,127.8818,128.0294,127.7833,127.9802,635709.0
2022-06-16 14:20:00,130.01,130.06,129.73,129.78,676677.0,127.9703,128.0196,127.6947,127.744,676677.0
2022-06-16 14:25:00,129.78,129.86,129.67,129.69,627803.0,127.744,127.8227,127.6357,127.6554,627803.0
2022-06-16 14:30:00,129.68,129.97,129.66,129.81,674345.0,127.6455,127.931,127.6258,127.7735,674345.0
2022-06-16 14:35:00,129.8,130.01,129.71,129.89,561279.0,127.7636,127.9703,127.6751,127.8522,561279.0
2022-06-16 14:40:00,129.88,130.21,129.84,129.96,756836.0,127.8424,128.1672,127.803,127.9211,756836.0
2022-06-16 14:45:00,129.97,130.05,129.51,129.59,857972.0,127.931,128.0097,127.4782,127.5569,857972.0
2022-06-16 14:50:00,129.59,129.7,129.3,129.38,922136.0,127.5569,127.6652,127.2715,127.3502,922136.0
2022-06-16 14:55:00,129.37,129.55,129.29,129.55,701491.0,127.3404,127.5176,127.2616,127.5176,701491.0
2022-06-16 15:00:00,129.54,130.13,129.47,129.88,1158255.0,127.5077,128.0885,127.4388,127.8424,1158255.0
2022-06-16 15:05:00,129.86,130.09,129.59,130.06,1054909.0,127.8227,128.0491,127.5569,128.0196,1054909.0
2022-06-16 15:10:00,130.06,130.22,129.59,129.76,965104.0,128.0196,128.1771,127.5569,127.7243,965104.0
2022-06-16 15:15:00,129.75,129.9,129.56,129.87,864024.0,127.7144,127.8621,127.5274,127.8325,864024.0
2022-06-16 15:20:00,129.87,130.1,129.82,129.97,949515.0,127.8325,128.0589,127.7833,127.931,949515.0
2022-06-16 15:25:00,129.98,130.3,129.92,130.12,1215449.0,127.9408,128.2558,127.8818,128.0786,1215449.0
2022-06-16 15:30:00,130.12,130.28,129.5,129.54,1141283.0,128.0786,128.2361,127.4683,127.5077,1141283.0
2022-06-16 15:35:00,129.53,129.84,129.52,129.74,974533.0,127.4979,127.803,127.488,127.7046,974533.0
2022-06-16 15:40:00,129.74,130.15,129.46,129.47,1311218.0,127.7046,128.1082,127.429,127.4388,1311218.0
2022-06-16 15:45:00,129.47,129.66,129.07,129.2,1642307.0,127.4388,127.6258,127.0451,127.1731,1642307.0
2022-06-16 15:50:00,129.19,129.77,129.04,129.48,2348669.0,127.1632,127.7341,127.0156,127.4487,2348669.0
2022-06-16 15:55:00,129.49,130.12,129.31,130.1,4089650.0,127.4585,128.0786,127.2813,128.0589,4089650.0
2022-06-17 09:30:00,130.07,131.68,130.01,131.4,16807139.0,128.0294,129.6141,127.9703,129.3385,16807139.0
2022-06-17 09:35:00,131.39,131.93,131.07,131.19,1679878.0,129.3287,129.8602,129.0137,129.1318,1679878.0
2022-06-17 09:40:00,131.19,132.1,131.19,131.84,1763695.0,129.1318,130.0276,129.1318,129.7716,1763695.0
2022-06-17 09:45:00,131.85,132.29,131.62,132.27,1391207.0,129.7815,130.2146,129.5551,130.1949,1391207.0
2022-06-17 09:50:00,132.28,132.66,132.17,132.33,1338090.0,130.2047,130.5788,130.0965,130.254,1338090.0
2022-06-17 09:55:00,132.34,132.5,131.96,132.05,1071333.0,130.2638,130.4213,129.8898,129.9783,1071333.0
2022-06-17 10:00:00,132.06,132.42,131.73,132.18,1216831.0,129.9882,130.3425,129.6634,130.1063,1216831.0
2022-06-17 10:05:00,132.2,132.29,131.58,131.66,1078210.0,130.126,130.2146,129.5157,129.5945,1078210.0
2022-06-17 10:10:00,131.65,132.13,131.62,131.94,796155.0,129.5846,130.0571,129.5551,129.8701,796155.0
2022-06-17 10:15:00,131.94,132.01,131.41,131.55,900857.0,129.8701,129.939,129.3484,129.4862,900857.0
2022-06-17 10:20:00,131.55,131.58,130.88,131.05,1185667.0,129.4862,129.5157,128.8267,128.994,1185667.0
2022-06-17 10:25:00,131.06,131.27,130.82,131.04,888499.0,129.0039,129.2106,128.7676,128.9842,888499.0
2022-06-17 10:30:00,131.05,131.16,130.58,130.59,896945.0,128.994,129.1023,128.5314,128.5412,896945.0
2022-06-17 10:35:00,130.58,130.69,130.15,130.53,1355435.0,128.5314,128.6397,128.1082,128.4822,1355435.0
2022-06-17 10:40:00,130.53,130.63,130.27,130.59,802329.0,128.4822,128.5806,128.2263,128.5412,802329.0
2022-06-17 10:45:00,130.58,130.6,129.81,130.19,1049245.0,128.5314,128.5511,127.7735,128.1475,1049245.0
2022-06-17 10:50:00,130.18,130.39,130.06,130.26,716546.0,128.1377,128.3444,128.0196,128.2164,716546.0
2022-06-17 10:55:00,130.26,130.68,130.25,130.6,902546.0,128.2164,128.6298,128.2066,128.5511,902546.0
2022-06-17 11:00:00,130.6,131.14,130.2,130.98,1166080.0,128.5511,129.0826,128.1574,128.9251,1166080.0
2022-06-17 11:05:00,130.98,131.76,130.93,131.75,1042685.0,128.9251,129.6929,128.8759,129.683,1042685.0
2022-06-17 11:10:00,131.75,131.76,131.37,131.41,775280.0,129.683,129.6929,129.309,129.3484,775280.0
2022-06-17 11:15:00,131.42,132.3,131.4,132.15,1132070.0,129.3582,130.2244,129.3385,130.0768,1132070.0
2022-06-17 11:20:00,132.15,132.25,131.82,131.92,741890.0,130.0768,130.1752,129.752,129.8504,741890.0
2022-06-17 11:25:00,131.92,132.54,131.82,132.51,1166148.0,129.8504,130.4607,129.752,130.4311,1166148.0
2022-06-17 11:30:00,132.51,132.83,132.41,132.41,1143799.0,130.4311,130.7461,130.3327,130.3327,1143799.0
2022-06-17 11:35:00,132.41,132.5,132.15,132.36,841382.0,130.3327,130.4213,130.0768,130.2835,841382.0
2022-06-17 11:40:00,132.37,132.63,131.81,131.82,766481.0,130.2933,130.5492,129.7421,129.752,766481.0
2022-06-17 11:45:00,131.82,131.88,131.61,131.75,752430.0,129.752,129.811,129.5452,129.683,752430.0
2022-06-17 11:50:00,131.75,131.87,131.2,131.31,934923.0,129.683,129.8012,129.1417,129.25,934923.0
2022-06-17 11:55:00,131.31,131.6,131.2,131.35,783619.0,129.25,129.5354,129.1417,129.2893,783619.0
2022-06-17 12:00:00,131.35,131.38,131.08,131.34,567000.0,129.2893,129.3189,129.0236,129.2795,567000.0
2022-06-17 12:05:00,131.33,131.68,131.2,131.53,641881.0,129.2696,129.6141,129.1417,129.4665,641881.0
2022-06-17 12:10:00,131.53,132.01,131.43,132.0,772273.0,129.4665,129.939,129.3681,129.9291,772273.0
2022-06-17 12:15:00,132.01,132.1,131.71,131.78,818769.0,129.939,130.0276,129.6437,129.7126,818769.0
2022-06-17 12:20:00,131.78,131.97,131.67,131.87,614105.0,129.7126,129.8996,129.6043,129.8012,614105.0
2022-06-17 12:25:00,131.87,132.08,131.69,131.89,647728.0,129.8012,130.0079,129.624,129.8209,647728.0
2022-06-17 12:30:00,131.9,132.0,131.69,131.87,588432.0,129.8307,129.9291,129.624,129.8012,588432.0
2022-06-17 12:35:00,131.86,132.15,131.66,132.13,622729.0,129.7913,130.0768,129.5945,130.0571,622729.0
2022-06-17 12:40:00,132.14,132.15,131.77,132.15,695277.0,130.0669,130.0768,129.7027,130.0768,695277.0
2022-06-17 12:45:00,132.14,132.32,131.91,132.25,742288.0,130.0669,130.2441,129.8405,130.1752,742288.0
2022-06-17 12:50:00,132.25,132.27,131.74,131.8,625612.0,130.1752,130.1949,129.6732,129.7323,625612.0
2022-06-17 12:55:00,131.81,132.11,131.74,131.97,517849.0,129.7421,130.0374,129.6732,129.8996,517849.0
2022-06-17 13:00:00,131.98,132.36,131.86,132.33,601353.0,129.9094,130.2835,129.7913,130.254,601353.0
2022-06-17 13:05:00,132.32,132.86,132.25,132.78,1000958.0,130.2441,130.7756,130.1752,130.6969,1000958.0
2022-06-17 13:10:00,132.79,133.08,132.59,132.86,945942.0,130.7067,130.9922,130.5099,130.7756,945942.0
2022-06-17 13:15:00,132.86,132.88,132.61,132.69,542458.0,130.7756,130.7953,130.5296,130.6083,542458.0
2022-06-17 13:20:00,132.69,132.81,132.46,132.79,526132.0,130.6083,130.7264,130.3819,130.7067,526132.0
2022-06-17 13:25:00,132.78,132.82,132.34,132.45,501686.0,130.6969,130.7363,130.2638,130.3721,501686.0
2022-06-17 13:30:00,132.45,132.51,132.17,132.42,595216.0,130.3721,130.4311,130.0965,130.3425,595216.0
2022-06-17 13:35:00,132.41,132.5,132.06,132.18,561349.0,130.3327,130.4213,129.9882,130.1063,561349.0
2022-06-17 13:40:00,132.17,132.3,132.05,132.12,484810.0,130.0965,130.2244,129.9783,130.0472,484810.0
2022-06-17 13:45:00,132.11,132.16,131.65,132.0,810140.0,130.0374,130.0866,129.5846,129.9291,810140.0
2022-06-17 13:50:00,131.99,132.17,131.91,131.96,458154.0,129.9193,130.0965,129.8405,129.8898,458154.0
2022-06-17 13:55:00,131.96,132.25,131.91,132.07,594016.0,129.8898,130.1752,129.8405,129.998,594016.0
2022-06-17 14:00:00,132.08,132.28,131.99,132.05,571365.0,130.0079,130.2047,129.9193,129.9783,571365.0
2022-06-17 14:05:00,132.04,132.17,131.85,132.16,572692.0,129.9685,130.0965,129.7815,130.0866,572692.0
2022-06-17 14:10:00,132.17,132.29,131.98,132.27,487531.0,130.0965,130.2146,129.9094,130.1949,487531.0
2022-06-17 14:15:00,132.26,132.48,132.14,132.34,560334.0,130.185,130.4016,130.0669,130.2638,560334.0
2022-06-17 14:20:00,132.34,132.54,132.32,132.45,570331.0,130.2638,130.4607,130.2441,130.3721,570331.0
2022-06-17 14:25:00,132.45,132.51,132.16,132.22,521716.0,130.3721,130.4311,130.0866,130.1457,521716.0
2022-06-17 14:30:00,132.21,132.22,131.81,132.09,794912.0,130.1358,130.1457,129.7421,130.0177,794912.0
2022-06-17 14:35:00,132.1,132.22,131.96,132.22,611966.0,130.0276,130.1457,129.8898,130.1457,611966.0
2022-06-17 14:40:00,132.22,132.44,131.99,132.04,686813.0,130.1457,130.3622,129.9193,129.9685,686813.0
2022-06-17 14:45:00,132.04,132.13,131.87,131.92,638648.0,129.9685,130.0571,129.8012,129.8504,638648.0
2022-06-17 14:50:00,131.92,132.02,131.77,131.86,603375.0,129.8504,129.9488,129.7027,129.7913,603375.0
2022-06-17 14:55:00,131.87,132.04,131.69,131.87,650064.0,129.8012,129.9685,129.624,129.8012,650064.0
2022-06-17 15:00:00,131.87,132.22,131.75,131.81,789054.0,129.8012,130.1457,129.683,129.7421,789054.0
2022-06-17 15:05:00,131.82,131.98,131.68,131.7,774215.0,129.752,129.9094,129.6141,129.6338,774215.0
2022-06-17 15:10:00,131.71,131.74,131.04,131.18,1090004.0,129.6437,129.6732,128.9842,129.122,1090004.0
2022-06-17 15:15:00,131.17,131.5,131.07,131.36,1051311.0,129.1121,129.437,129.0137,129.2992,1051311.0
2022-06-17 15:20:00,131.37,131.88,131.35,131.8,1147708.0,129.309,129.811,129.2893,129.7323,1147708.0
2022-06-17 15:25:00,131.79,132.13,131.76,131.98,964079.0,129.7224,130.0571,129.6929,129.9094,964079.0
2022-06-17 15:30:00,131.97,132.11,131.69,132.0,1092242.0,129.8996,130.0374,129.624,129.9291,1092242.0
2022-06-17 15:35:00,132.0,132.14,131.9,132.09,928202.0,129.9291,130.0669,129.8307,130.0177,928202.0
2022-06-17 15:40:00,132.09,132.09,131.93,132.03,1294200.0,130.0177,130.0177,129.8602,129.9587,1294200.0
2022-06-17 15:45:00,132.03,132.11,131.74,132.08,1337756.0,129.9587,130.0374,129.6732,130.0079,1337756.0
2022-06-17 15:50:00,132.07,132.07,131.45,131.69,2263026.0,129.998,129.998,129.3878,129.624,2263026.0
2022-06-17 15:55:00,131.69,132.05,131.4,131.44,3793095.0,129.624,129.9783,129.3385,129.3779,3793095.0
2022-06-21 09:30:00,133.42,135.14,133.32,135.06,4304034.0,131.3269,133.0199,131.2284,132.9411,4304034.0
2022-06-21 09:35:00,135.05,136.08,135.04,135.98,3133032.0,132.9313,133.9451,132.9214,133.8467,3133032.0
2022-06-21 09:40:00,135.98,136.28,135.75,135.89,2054978.0,133.8467,134.142,133.6203,133.7581,2054978.0
2022-06-21 09:45:00,135.9,135.98,135.51,135.81,1495175.0,133.7679,133.8467,133.3841,133.6794,1495175.0
2022-06-21 09:50:00,135.82,136.14,135.62,135.99,1276635.0,133.6892,134.0042,133.4923,133.8565,1276635.0
2022-06-21 09:55:00,135.97,136.46,135.56,136.34,1771142.0,133.8368,134.3192,133.4333,134.201,1771142.0
2022-06-21 10:00:00,136.35,136.52,136.07,136.5,1739726.0,134.2109,134.3782,133.9353,134.3585,1739726.0
2022-06-21 10:05:00,136.51,136.52,135.87,136.0,1020151.0,134.3684,134.3782,133.7384,133.8664,1020151.0
2022-06-21 10:10:00,136.0,136.5,135.79,136.28,1091684.0,133.8664,134.3585,133.6597,134.142,1091684.0
2022-06-21 10:15:00,136.29,136.65,136.14,136.34,933815.0,134.1518,134.5062,134.0042,134.201,933815.0
2022-06-21 10:20:00,136.35,136.8,136.26,136.58,1036446.0,134.2109,134.6538,134.1223,134.4373,1036446.0
2022-06-21 10:25:00,136.57,136.67,136.23,136.35,770037.0,134.4274,134.5259,134.0928,134.2109,770037.0
2022-06-21 10:30:00,136.34,136.75,136.28,136.53,760484.0,134.201,134.6046,134.142,134.3881,760484.0
2022-06-21 10:35:00,136.53,136.6,136.35,136.53,523584.0,134.3881,134.457,134.2109,134.3881,523584.0
2022-06-21 10:40:00,136.54,136.76,136.48,136.49,739363.0,134.3979,134.6145,134.3388,134.3487,739363.0
2022-06-21 10:45:00,136.49,136.78,136.43,136.65,725715.0,134.3487,134.6341,134.2896,134.5062,725715.0
2022-06-21 10:50:00,136.65,136.9,136.55,136.61,812201.0,134.5062,134.7523,134.4077,134.4668,812201.0
2022-06-21 10:55:00,136.6,136.89,136.59,136.81,630112.0,134.457,134.7424,134.4471,134.6637,630112.0
2022-06-21 11:00:00,136.81,136.99,136.66,136.98,733781.0,134.6637,134.8408,134.516,134.831,733781.0
2022-06-21 11:05:00,136.99,137.05,136.82,136.97,878311.0,134.8408,134.8999,134.6735,134.8212,878311.0
2022-06-21 11:10:00,136.97,136.99,136.64,136.74,582211.0,134.8212,134.8408,134.4963,134.5948,582211.0
2022-06-21 11:15:00,136.73,136.86,136.67,136.77,497268.0,134.5849,134.7129,134.5259,134.6243,497268.0
2022-06-21 11:20:00,136.78,136.86,136.57,136.68,514072.0,134.6341,134.7129,134.4274,134.5357,514072.0
2022-06-21 11:25:00,136.68,136.76,136.54,136.57,406901.0,134.5357,134.6145,134.3979,134.4274,406901.0
2022-06-21 11:30:00,136.58,136.71,136.46,136.67,479056.0,134.4373,134.5652,134.3192,134.5259,479056.0
2022-06-21 11:35:00,136.67,136.72,136.4,136.45,573044.0,134.5259,134.5751,134.2601,134.3093,573044.0
2022-06-21 11:40:00,136.46,136.58,136.35,136.44,684764.0,134.3192,134.4373,134.2109,134.2995,684764.0
2022-06-21 11:45:00,136.44,136.45,136.24,136.38,521698.0,134.2995,134.3093,134.1026,134.2404,521698.0
2022-06-21 11:50:00,136.39,136.43,136.09,136.15,564768.0,134.2503,134.2896,133.955,134.014,564768.0
2022-06-21 11:55:00,136.15,136.22,135.99,135.99,502439.0,134.014,134.0829,133.8565,133.8565,502439.0
2022-06-21 12:00:00,136.0,136.22,135.86,135.93,919200.0,133.8664,134.0829,133.7286,133.7975,919200.0
2022-06-21 12:05:00,135.93,135.96,135.7,135.78,504303.0,133.7975,133.827,133.5711,133.6498,504303.0
2022-06-21 12:10:00,135.78,136.0,135.7,135.98,570601.0,133.6498,133.8664,133.5711,133.8467,570601.0
2022-06-21 12:15:00,135.97,136.18,135.89,136.17,519717.0,133.8368,134.0436,133.7581,134.0337,519717.0
2022-06-21 12:20:00,136.17,136.25,136.05,136.18,530625.0,134.0337,134.1125,133.9156,134.0436,530625.0
2022-06-21 12:25:00,136.18,136.23,135.99,136.0,461627.0,134.0436,134.0928,133.8565,133.8664,461627.0
2022-06-21 12:30:00,136.01,136.09,135.86,136.02,448472.0,133.8762,133.955,133.7286,133.8861,448472.0
2022-06-21 12:35:00,136.01,136.12,135.93,136.04,439051.0,133.8762,133.9845,133.7975,133.9057,439051.0
2022-06-21 12:40:00,136.03,136.09,135.71,135.94,536754.0,133.8959,133.955,133.5809,133.8073,536754.0
2022-06-21 12:45:00,135.93,135.98,135.77,135.88,309479.0,133.7975,133.8467,133.64,133.7483,309479.0
2022-06-21 12:50:00,135.89,136.02,135.82,135.99,297476.0,133.7581,133.8861,133.6892,133.8565,297476.0
2022-06-21 12:55:00,136.0,136.11,135.94,136.07,374625.0,133.8664,133.9746,133.8073,133.9353,374625.0
2022-06-21 13:00:00,136.08,136.1,135.92,135.95,293434.0,133.9451,133.9648,133.7876,133.8172,293434.0
2022-06-21 13:05:00,135.96,135.98,135.74,135.86,354845.0,133.827,133.8467,133.6105,133.7286,354845.0
2022-06-21 13:10:00,135.87,136.18,135.81,136.14,470965.0,133.7384,134.0436,133.6794,134.0042,470965.0
2022-06-21 13:15:00,136.14,136.15,136.0,136.06,309836.0,134.0042,134.014,133.8664,133.9254,309836.0
2022-06-21 13:20:00,136.06,136.09,135.87,135.99,283916.0,133.9254,133.955,133.7384,133.8565,283916.0
2022-06-21 13:25:00,135.99,136.1,135.88,135.89,297010.0,133.8565,133.9648,133.7483,133.7581,297010.0
2022-06-21 13:30:00,135.89,136.12,135.89,136.06,292723.0,133.7581,133.9845,133.7581,133.9254,292723.0
2022-06-21 13:35:00,136.06,136.08,135.83,135.84,276545.0,133.9254,133.9451,133.699,133.7089,276545.0
2022-06-21 13:40:00,135.85,135.87,135.64,135.84,551237.0,133.7187,133.7384,133.512,133.7089,551237.0
2022-06-21 13:45:00,135.85,135.88,135.71,135.88,345006.0,133.7187,133.7483,133.5809,133.7483,345006.0
2022-06-21 13:50:00,135.89,135.9,135.74,135.78,282613.0,133.7581,133.7679,133.6105,133.6498,282613.0
2022-06-21 13:55:00,135.78,135.85,135.72,135.82,266346.0,133.6498,133.7187,133.5908,133.6892,266346.0
2022-06-21 14:00:00,135.83,135.83,135.61,135.67,362183.0,133.699,133.699,133.4825,133.5416,362183.0
2022-06-21 14:05:00,135.67,135.81,135.63,135.72,353352.0,133.5416,133.6794,133.5022,133.5908,353352.0
2022-06-21 14:10:00,135.72,135.79,135.53,135.55,338699.0,133.5908,133.6597,133.4037,133.4234,338699.0
2022-06-21 14:15:00,135.56,135.85,135.54,135.72,529193.0,133.4333,133.7187,133.4136,133.5908,529193.0
2022-06-21 14:20:00,135.72,135.88,135.65,135.71,403938.0,133.5908,133.7483,133.5219,133.5809,403938.0
2022-06-21 14:25:00,135.71,135.9,135.68,135.88,463577.0,133.5809,133.7679,133.5514,133.7483,463577.0
2022-06-21 14:30:00,135.89,135.94,135.67,135.87,539994.0,133.7581,133.8073,133.5416,133.7384,539994.0
2022-06-21 14:35:00,135.87,135.96,135.47,135.53,540267.0,133.7384,133.827,133.3447,133.4037,540267.0
2022-06-21 14:40:00,135.53,135.82,135.47,135.72,574672.0,133.4037,133.6892,133.3447,133.5908,574672.0
2022-06-21 14:45:00,135.71,135.79,135.61,135.68,362993.0,133.5809,133.6597,133.4825,133.5514,362993.0
2022-06-21 14:50:00,135.68,136.09,135.66,136.08,550575.0,133.5514,133.955,133.5317,133.9451,550575.0
2022-06-21 14:55:00,136.08,136.23,136.07,136.19,511188.0,133.9451,134.0928,133.9353,134.0534,511188.0
2022-06-21 15:00:00,136.2,136.41,136.12,136.17,826857.0,134.0632,134.2699,133.9845,134.0337,826857.0
2022-06-21 15:05:00,136.16,136.22,136.08,136.11,553730.0,134.0239,134.0829,133.9451,133.9746,553730.0
2022-06-21 15:10:00,136.11,136.22,136.06,136.18,515883.0,133.9746,134.0829,133.9254,134.0436,515883.0
2022-06-21 15:15:00,136.18,136.23,136.04,136.07,647812.0,134.0436,134.0928,133.9057,133.9353,647812.0
2022-06-21 15:20:00,136.08,136.23,135.89,136.1,697983.0,133.9451,134.0928,133.7581,133.9648,697983.0
2022-06-21 15:25:00,136.09,136.13,135.88,136.09,558954.0,133.955,133.9943,133.7483,133.955,558954.0
2022-06-21 15:30:00,136.09,136.18,136.02,136.1,597411.0,133.955,134.0436,133.8861,133.9648,597411.0
2022-06-21 15:35:00,136.11,136.12,135.9,136.02,532908.0,133.9746,133.9845,133.7679,133.8861,532908.0
2022-06-21 15:40:00,136.02,136.14,135.86,136.09,898284.0,133.8861,134.0042,133.7286,133.955,898284.0
2022-06-21 15:45:00,136.1,136.11,135.9,135.95,842520.0,133.9648,133.9746,133.7679,133.8172,842520.0
2022-06-21 15:50:00,135.94,136.25,135.94,136.11,1410206.0,133.8073,134.1125,133.8073,133.9746,1410206.0
2022-06-21 15:55:00,136.11,136.11,135.58,135.86,2345652.0,133.9746,133.9746,133.453,133.7286,2345652.0
2022-06-22 09:30:00,134.84,135.02,134.1,134.61,2775350.0,132.7246,132.9017,131.9962,132.4982,2775350.0
2022-06-22 09:35:00,134.58,134.62,133.91,134.18,1486847.0,132.4687,132.508,131.8092,132.0749,1486847.0
2022-06-22 09:40:00,134.19,134.59,133.91,134.56,1163047.0,132.0848,132.4785,131.8092,132.449,1163047.0
2022-06-22 09:45:00,134.56,135.0,134.55,134.82,1211268.0,132.449,132.8821,132.4391,132.7049,1211268.0
2022-06-22 09:50:00,134.82,135.74,134.47,135.73,1286560.0,132.7049,133.6105,132.3604,133.6006,1286560.0
2022-06-22 09:55:00,135.73,135.95,135.61,135.67,1131228.0,133.6006,133.8172,133.4825,133.5416,1131228.0
2022-06-22 10:00:00,135.68,135.88,135.25,135.55,951442.0,133.5514,133.7483,133.1281,133.4234,951442.0
2022-06-22 10:05:00,135.56,135.89,135.34,135.89,763617.0,133.4333,133.7581,133.2167,133.7581,763617.0
2022-06-22 10:10:00,135.89,136.51,135.73,136.47,1126761.0,133.7581,134.3684,133.6006,134.329,1126761.0
2022-06-22 10:15:00,136.48,136.77,136.23,136.71,1177511.0,134.3388,134.6243,134.0928,134.5652,1177511.0
2022-06-22 10:20:00,136.71,137.32,136.65,137.31,1326267.0,134.5652,135.1657,134.5062,135.1558,1326267.0
2022-06-22 10:25:00,137.31,137.51,137.15,137.27,1080107.0,135.1558,135.3527,134.9983,135.1164,1080107.0
2022-06-22 10:30:00,137.28,137.76,137.22,137.42,1175850.0,135.1263,135.5988,135.0672,135.2641,1175850.0
2022-06-22 10:35:00,137.42,137.71,137.25,137.59,806210.0,135.2641,135.5495,135.0968,135.4314,806210.0
2022-06-22 10:40:00,137.59,137.61,137.01,137.12,875615.0,135.4314,135.4511,134.8605,134.9688,875615.0
2022-06-22 10:45:00,137.11,137.15,136.63,136.86,844367.0,134.959,134.9983,134.4865,134.7129,844367.0
2022-06-22 10:50:00,136.86,137.01,136.71,136.81,821008.0,134.7129,134.8605,134.5652,134.6637,821008.0
2022-06-22 10:55:00,136.82,137.02,136.73,136.81,776933.0,134.6735,134.8704,134.5849,134.6637,776933.0
2022-06-22 11:00:00,136.82,136.92,136.25,136.41,902297.0,134.6735,134.7719,134.1125,134.2699,902297.0
2022-06-22 11:05:00,136.4,136.58,136.21,136.57,650957.0,134.2601,134.4373,134.0731,134.4274,650957.0
2022-06-22 11:10:00,136.57,136.57,136.27,136.28,607545.0,134.4274,134.4274,134.1321,134.142,607545.0
2022-06-22 11:15:00,136.27,136.74,136.26,136.66,771732.0,134.1321,134.5948,134.1223,134.516,771732.0
2022-06-22 11:20:00,136.65,136.71,136.38,136.61,658564.0,134.5062,134.5652,134.2404,134.4668,658564.0
2022-06-22 11:25:00,136.59,136.71,136.44,136.48,523524.0,134.4471,134.5652,134.2995,134.3388,523524.0
2022-06-22 11:30:00,136.47,136.99,136.47,136.73,702831.0,134.329,134.8408,134.329,134.5849,702831.0
2022-06-22 11:35:00,136.72,136.83,136.65,136.78,387027.0,134.5751,134.6834,134.5062,134.6341,387027.0
2022-06-22 11:40:00,136.77,136.8,136.07,136.11,713856.0,134.6243,134.6538,133.9353,133.9746,713856.0
2022-06-22 11:45:00,136.1,136.19,135.91,136.04,783237.0,133.9648,134.0534,133.7778,133.9057,783237.0
2022-06-22 11:50:00,136.06,136.1,135.65,135.69,713552.0,133.9254,133.9648,133.5219,133.5612,713552.0
2022-06-22 11:55:00,135.7,135.84,135.3,135.48,627174.0,133.5711,133.7089,133.1774,133.3545,627174.0
2022-06-22 12:00:00,135.47,135.99,135.24,135.38,817831.0,133.3447,133.8565,133.1183,133.2561,817831.0
2022-06-22 12:05:00,135.37,135.45,135.14,135.23,423678.0,133.2463,133.325,133.0199,133.1085,423678.0
2022-06-22 12:10:00,135.24,135.51,135.18,135.44,423914.0,133.1183,133.3841,133.0592,133.3152,423914.0
2022-06-22 12:15:00,135.43,135.77,135.38,135.71,432384.0,133.3053,133.64,133.2561,133.5809,432384.0
2022-06-22 12:20:00,135.7,135.9,135.63,135.64,468865.0,133.5711,133.7679,133.5022,133.512,468865.0
2022-06-22 12:25:00,135.63,135.85,135.59,135.63,345538.0,133.5022,133.7187,133.4628,133.5022,345538.0
2022-06-22 12:30:00,135.63,136.04,135.62,135.97,460754.0,133.5022,133.9057,133.4923,133.8368,460754.0
2022-06-22 12:35:00,135.97,136.05,135.63,135.65,1432998.0,133.8368,133.9156,133.5022,133.5219,1432998.0
2022-06-22 12:40:00,135.65,135.86,135.65,135.83,323824.0,133.5219,133.7286,133.5219,133.699,323824.0
2022-06-22 12:45:00,135.84,135.92,135.59,135.66,323576.0,133.7089,133.7876,133.4628,133.5317,323576.0
2022-06-22 12:50:00,135.68,135.77,135.52,135.73,296250.0,133.5514,133.64,133.3939,133.6006,296250.0
2022-06-22 12:55:00,135.74,136.1,135.66,136.03,392482.0,133.6105,133.9648,133.5317,133.8959,392482.0
2022-06-22 13:00:00,136.04,136.1,135.65,135.79,467023.0,133.9057,133.9648,133.5219,133.6597,467023.0
2022-06-22 13:05:00,135.77,135.95,135.76,135.87,307595.0,133.64,133.8172,133.6301,133.7384,307595.0
2022-06-22 13:10:00,135.86,136.07,135.86,136.03,404573.0,133.7286,133.9353,133.7286,133.8959,404573.0
2022-06-22 13:15:00,136.03,136.33,135.96,136.28,447760.0,133.8959,134.1912,133.827,134.142,447760.0
2022-06-22 13:20:00,136.28,136.41,136.22,136.35,394620.0,134.142,134.2699,134.0829,134.2109,394620.0
2022-06-22 13:25:00,136.34,136.46,136.23,136.37,406326.0,134.201,134.3192,134.0928,134.2306,406326.0
2022-06-22 13:30:00,136.37,136.4,136.16,136.17,369174.0,134.2306,134.2601,134.0239,134.0337,369174.0
2022-06-22 13:35:00,136.17,136.37,136.08,136.31,359151.0,134.0337,134.2306,133.9451,134.1715,359151.0
2022-06-22 13:40:00,136.31,136.36,136.18,136.36,286346.0,134.1715,134.2207,134.0436,134.2207,286346.0
2022-06-22 13:45:00,136.37,136.39,136.25,136.34,303597.0,134.2306,134.2503,134.1125,134.201,303597.0
2022-06-22 13:50:00,136.33,136.38,136.06,136.12,470560.0,134.1912,134.2404,133.9254,133.9845,470560.0
2022-06-22 13:55:00,136.11,136.23,135.91,136.06,402408.0,133.9746,134.0928,133.7778,133.9254,402408.0
2022-06-22 14:00:00,136.07,136.3,136.03,136.18,376415.0,133.9353,134.1617,133.8959,134.0436,376415.0
2022-06-22 14:05:00,136.19,136.74,136.16,136.71,723530.0,134.0534,134.5948,134.0239,134.5652,723530.0
2022-06-22 14:10:00,136.71,136.75,136.6,136.75,371346.0,134.5652,134.6046,134.457,134.6046,371346.0
2022-06-22 14:15:00,136.75,136.92,136.67,136.92,606577.0,134.6046,134.7719,134.5259,134.7719,606577.0
2022-06-22 14:20:00,136.93,136.97,136.51,136.72,588846.0,134.7818,134.8212,134.3684,134.5751,588846.0
2022-06-22 14:25:00,136.71,136.75,136.45,136.49,324421.0,134.5652,134.6046,134.3093,134.3487,324421.0
2022-06-22 14:30:00,136.5,136.61,136.46,136.61,300449.0,134.3585,134.4668,134.3192,134.4668,300449.0
2022-06-22 14:35:00,136.61,136.69,136.37,136.41,462308.0,134.4668,134.5455,134.2306,134.2699,462308.0
2022-06-22 14:40:00,136.4,136.54,136.26,136.44,284856.0,134.2601,134.3979,134.1223,134.2995,284856.0
2022-06-22 14:45:00,136.43,136.57,136.22,136.22,389240.0,134.2896,134.4274,134.0829,134.0829,389240.0
2022-06-22 14:50:00,136.21,136.38,136.17,136.34,327370.0,134.0731,134.2404,134.0337,134.201,327370.0
2022-06-22 14:55:00,136.35,136.54,136.34,136.46,410497.0,134.2109,134.3979,134.201,134.3192,410497.0
2022-06-22 15:00:00,136.46,136.63,136.23,136.55,522014.0,134.3192,134.4865,134.0928,134.4077,522014.0
2022-06-22 15:05:00,136.56,136.64,136.23,136.28,435339.0,134.4176,134.4963,134.0928,134.142,435339.0
2022-06-22 15:10:00,136.28,136.41,136.06,136.38,462670.0,134.142,134.2699,133.9254,134.2404,462670.0
2022-06-22 15:15:00,136.38,136.45,136.11,136.15,398188.0,134.2404,134.3093,133.9746,134.014,398188.0
2022-06-22 15:20:00,136.14,136.33,136.1,136.27,375171.0,134.0042,134.1912,133.9648,134.1321,375171.0
2022-06-22 15:25:00,136.27,136.3,135.72,135.88,788603.0,134.1321,134.1617,133.5908,133.7483,788603.0
2022-06-22 15:30:00,135.88,135.95,135.58,135.59,590098.0,133.7483,133.8172,133.453,133.4628,590098.0
2022-06-22 15:35:00,135.6,135.64,135.37,135.49,673000.0,133.4726,133.512,133.2463,133.3644,673000.0
2022-06-22 15:40:00,135.48,135.48,135.19,135.33,729351.0,133.3545,133.3545,133.0691,133.2069,729351.0
2022-06-22 15:45:00,135.33,135.33,135.03,135.21,685067.0,133.2069,133.2069,132.9116,133.0888,685067.0
2022-06-22 15:50:00,135.2,135.82,134.98,135.77,1246200.0,133.0789,133.6892,132.8624,133.64,1246200.0
2022-06-22 15:55:00,135.77,135.92,135.22,135.3,2205642.0,133.64,133.7876,133.0986,133.1774,2205642.0
2022-06-23 09:30:00,136.83,137.45,136.28,136.58,2486179.0,134.6834,135.2936,134.142,134.4373,2486179.0
2022-06-23 09:35:00,136.6,136.81,135.91,136.01,1415620.0,134.457,134.6637,133.7778,133.8762,1415620.0
2022-06-23 09:40:00,136.01,136.7,135.96,136.13,1548300.0,133.8762,134.5554,133.827,133.9943,1548300.0
2022-06-23 09:45:00,136.14,136.42,135.65,136.16,1523074.0,134.0042,134.2798,133.5219,134.0239,1523074.0
2022-06-23 09:50:00,136.16,136.26,135.63,135.94,1278116.0,134.0239,134.1223,133.5022,133.8073,1278116.0
2022-06-23 09:55:00,135.93,136.79,135.82,136.62,1237705.0,133.7975,134.644,133.6892,134.4766,1237705.0
2022-06-23 10:00:00,136.61,137.18,136.57,137.01,1099489.0,134.4668,135.0279,134.4274,134.8605,1099489.0
2022-06-23 10:05:00,137.01,137.3,136.72,136.86,1013998.0,134.8605,135.146,134.5751,134.7129,1013998.0
2022-06-23 10:10:00,136.88,137.06,136.42,136.69,1073125.0,134.7326,134.9097,134.2798,134.5455,1073125.0
2022-06-23 10:15:00,136.7,137.07,136.53,136.94,691174.0,134.5554,134.9196,134.3881,134.7916,691174.0
2022-06-23 10:20:00,136.94,137.3,136.89,136.97,842899.0,134.7916,135.146,134.7424,134.8212,842899.0
2022-06-23 10:25:00,136.98,137.07,136.56,136.65,762643.0,134.831,134.9196,134.4176,134.5062,762643.0
2022-06-23 10:30:00,136.66,137.07,136.6,136.75,834652.0,134.516,134.9196,134.457,134.6046,834652.0
2022-06-23 10:35:00,136.72,137.1,136.5,137.09,719966.0,134.5751,134.9491,134.3585,134.9393,719966.0
2022-06-23 10:40:00,137.1,137.69,137.08,137.54,1459221.0,134.9491,135.5299,134.9294,135.3822,1459221.0
2022-06-23 10:45:00,137.54,137.74,137.38,137.47,732221.0,135.3822,135.5791,135.2247,135.3133,732221.0
2022-06-23 10:50:00,137.46,137.68,137.26,137.47,786141.0,135.3035,135.52,135.1066,135.3133,786141.0
2022-06-23 10:55:00,137.46,137.77,137.42,137.68,698677.0,135.3035,135.6086,135.2641,135.52,698677.0
2022-06-23 11:00:00,137.67,137.74,137.45,137.61,690720.0,135.5102,135.5791,135.2936,135.4511,690720.0
2022-06-23 11:05:00,137.61,137.68,137.41,137.66,525743.0,135.4511,135.52,135.2543,135.5003,525743.0
2022-06-23 11:10:00,137.67,138.24,137.57,138.12,1165093.0,135.5102,136.0712,135.4117,135.9531,1165093.0
2022-06-23 11:15:00,138.12,138.2,137.99,138.16,621342.0,135.9531,136.0319,135.8252,135.9925,621342.0
2022-06-23 11:20:00,138.16,138.26,137.7,137.81,825137.0,135.9925,136.0909,135.5397,135.648,825137.0
2022-06-23 11:25:00,137.81,138.09,137.76,137.8,617742.0,135.648,135.9236,135.5988,135.6381,617742.0
2022-06-23 11:30:00,137.81,137.97,137.33,137.38,676128.0,135.648,135.8055,135.1755,135.2247,676128.0
2022-06-23 11:35:00,137.37,137.38,136.92,136.98,697681.0,135.2149,135.2247,134.7719,134.831,697681.0
2022-06-23 11:40:00,136.97,137.29,136.92,137.27,606062.0,134.8212,135.1361,134.7719,135.1164,606062.0
2022-06-23 11:45:00,137.26,137.48,137.15,137.45,483258.0,135.1066,135.3232,134.9983,135.2936,483258.0
2022-06-23 11:50:00,137.44,137.52,137.3,137.33,420950.0,135.2838,135.3625,135.146,135.1755,420950.0
2022-06-23 11:55:00,137.31,137.37,137.04,137.09,463605.0,135.1558,135.2149,134.8901,134.9393,463605.0
2022-06-23 12:00:00,137.09,137.15,136.45,136.49,627852.0,134.9393,134.9983,134.3093,134.3487,627852.0
2022-06-23 12:05:00,136.49,136.84,136.43,136.74,634698.0,134.3487,134.6932,134.2896,134.5948,634698.0
2022-06-23 12:10:00,136.73,136.93,136.6,136.81,441550.0,134.5849,134.7818,134.457,134.6637,441550.0
2022-06-23 12:15:00,136.8,137.02,136.68,136.93,757580.0,134.6538,134.8704,134.5357,134.7818,757580.0
2022-06-23 12:20:00,136.93,137.1,136.72,136.88,474592.0,134.7818,134.9491,134.5751,134.7326,474592.0
2022-06-23 12:25:00,136.86,136.96,136.7,136.79,384067.0,134.7129,134.8113,134.5554,134.644,384067.0
2022-06-23 12:30:00,136.78,136.91,136.51,136.54,353575.0,134.6341,134.7621,134.3684,134.3979,353575.0
2022-06-23 12:35:00,136.55,136.67,136.23,136.36,411979.0,134.4077,134.5259,134.0928,134.2207,411979.0
2022-06-23 12:40:00,136.36,136.58,136.28,136.28,467710.0,134.2207,134.4373,134.142,134.142,467710.0
2022-06-23 12:45:00,136.28,136.48,136.12,136.32,455264.0,134.142,134.3388,133.9845,134.1814,455264.0
2022-06-23 12:50:00,136.31,136.59,136.18,136.49,395522.0,134.1715,134.4471,134.0436,134.3487,395522.0
2022-06-23 12:55:00,136.49,136.57,136.34,136.42,415331.0,134.3487,134.4274,134.201,134.2798,415331.0
2022-06-23 13:00:00,136.41,136.42,136.04,136.19,423038.0,134.2699,134.2798,133.9057,134.0534,423038.0
2022-06-23 13:05:00,136.19,136.64,136.16,136.48,533290.0,134.0534,134.4963,134.0239,134.3388,533290.0
2022-06-23 13:10:00,136.48,136.64,136.36,136.46,371248.0,134.3388,134.4963,134.2207,134.3192,371248.0
2022-06-23 13:15:00,136.46,136.6,136.38,136.47,348840.0,134.3192,134.457,134.2404,134.329,348840.0
2022-06-23 13:20:00,136.47,136.7,136.25,136.45,474086.0,134.329,134.5554,134.1125,134.3093,474086.0
2022-06-23 13:25:00,136.43,136.61,136.33,136.43,416726.0,134.2896,134.4668,134.1912,134.2896,416726.0
2022-06-23 13:30:00,136.43,136.73,136.42,136.71,362770.0,134.2896,134.5849,134.2798,134.5652,362770.0
2022-06-23 13:35:00,136.7,136.8,136.36,136.53,464160.0,134.5554,134.6538,134.2207,134.3881,464160.0
2022-06-23 13:40:00,136.54,136.57,136.27,136.41,294467.0,134.3979,134.4274,134.1321,134.2699,294467.0
2022-06-23 13:45:00,136.42,136.62,136.35,136.6,341829.0,134.2798,134.4766,134.2109,134.457,341829.0
2022-06-23 13:50:00,136.6,136.9,136.57,136.87,527110.0,134.457,134.7523,134.4274,134.7227,527110.0
2022-06-23 13:55:00,136.87,137.03,136.86,137.0,530421.0,134.7227,134.8802,134.7129,134.8507,530421.0
2022-06-23 14:00:00,137.0,137.17,136.91,137.0,624683.0,134.8507,135.018,134.7621,134.8507,624683.0
2022-06-23 14:05:00,137.0,137.18,136.99,137.13,399994.0,134.8507,135.0279,134.8408,134.9786,399994.0
2022-06-23 14:10:00,137.13,137.19,136.97,137.02,358329.0,134.9786,135.0377,134.8212,134.8704,358329.0
2022-06-23 14:15:00,137.02,137.14,136.91,137.07,373571.0,134.8704,134.9885,134.7621,134.9196,373571.0
2022-06-23 14:20:00,137.07,137.25,136.89,137.16,466798.0,134.9196,135.0968,134.7424,135.0082,466798.0
2022-06-23 14:25:00,137.16,137.39,137.08,137.3,470567.0,135.0082,135.2346,134.9294,135.146,470567.0
2022-06-23 14:30:00,137.29,137.62,137.26,137.56,528948.0,135.1361,135.461,135.1066,135.4019,528948.0
2022-06-23 14:35:00,137.56,137.73,137.45,137.66,495440.0,135.4019,135.5692,135.2936,135.5003,495440.0
2022-06-23 14:40:00,137.68,137.7,137.52,137.56,366246.0,135.52,135.5397,135.3625,135.4019,366246.0
2022-06-23 14:45:00,137.56,137.59,137.36,137.45,419037.0,135.4019,135.4314,135.205,135.2936,419037.0
2022-06-23 14:50:00,137.46,137.61,137.44,137.57,296025.0,135.3035,135.4511,135.2838,135.4117,296025.0
2022-06-23 14:55:00,137.56,137.69,137.46,137.63,356831.0,135.4019,135.5299,135.3035,135.4708,356831.0
2022-06-23 15:00:00,137.63,137.72,137.36,137.69,515860.0,135.4708,135.5594,135.205,135.5299,515860.0
2022-06-23 15:05:00,137.68,137.9,137.64,137.77,635354.0,135.52,135.7366,135.4806,135.6086,635354.0
2022-06-23 15:10:00,137.78,137.88,137.64,137.85,413553.0,135.6184,135.7169,135.4806,135.6874,413553.0
2022-06-23 15:15:00,137.84,137.88,137.52,137.7,499143.0,135.6775,135.7169,135.3625,135.5397,499143.0
2022-06-23 15:20:00,137.69,137.86,137.62,137.69,507227.0,135.5299,135.6972,135.461,135.5299,507227.0
2022-06-23 15:25:00,137.72,138.05,137.71,137.9,686551.0,135.5594,135.8842,135.5495,135.7366,686551.0
2022-06-23 15:30:00,137.91,138.36,137.9,138.34,888980.0,135.7464,136.1893,135.7366,136.1697,888980.0
2022-06-23 15:35:00,138.33,138.38,138.01,138.08,839269.0,136.1598,136.209,135.8448,135.9137,839269.0
2022-06-23 15:40:00,138.08,138.47,138.03,138.15,848118.0,135.9137,136.2976,135.8645,135.9826,848118.0
2022-06-23 15:45:00,138.15,138.56,138.14,138.4,1013810.0,135.9826,136.3862,135.9728,136.2287,1013810.0
2022-06-23 15:50:00,138.39,138.59,138.03,138.09,1410444.0,136.2189,136.4157,135.8645,135.9236,1410444.0
2022-06-23 15:55:00,138.1,138.5,138.02,138.25,1893737.0,135.9334,136.3272,135.8547,136.0811,1893737.0
2022-06-24 09:30:00,139.9,140.69,139.81,140.66,3323403.0,137.7052,138.4828,137.6166,138.4533,3323403.0
2022-06-24 09:35:00,140.65,141.07,139.92,140.41,2611840.0,138.4434,138.8568,137.7249,138.2072,2611840.0
2022-06-24 09:40:00,140.41,141.02,140.28,140.88,1539719.0,138.2072,138.8076,138.0792,138.6698,1539719.0
2022-06-24 09:45:00,140.87,140.94,140.42,140.69,1044495.0,138.66,138.7289,138.217,138.4828,1044495.0
2022-06-24 09:50:00,140.7,140.71,140.38,140.48,777627.0,138.4926,138.5025,138.1777,138.2761,777627.0
2022-06-24 09:55:00,140.48,140.49,139.94,140.0,975933.0,138.2761,138.2859,137.7446,137.8036,975933.0
2022-06-24 10:00:00,139.99,141.45,139.98,141.04,2153318.0,137.7938,139.2309,137.7839,138.8273,2153318.0
2022-06-24 10:05:00,141.03,141.48,140.91,141.37,961255.0,138.8175,139.2604,138.6993,139.1521,961255.0
2022-06-24 10:10:00,141.37,141.43,140.84,140.99,892026.0,139.1521,139.2112,138.6304,138.7781,892026.0
2022-06-24 10:15:00,141.0,141.19,140.78,140.9,650268.0,138.7879,138.975,138.5714,138.6895,650268.0
2022-06-24 10:20:00,140.9,141.21,140.87,140.97,714907.0,138.6895,138.9946,138.66,138.7584,714907.0
2022-06-24 10:25:00,140.97,141.06,140.67,140.88,598072.0,138.7584,138.847,138.4631,138.6698,598072.0
2022-06-24 10:30:00,140.89,141.0,140.46,140.67,876149.0,138.6797,138.7879,138.2564,138.4631,876149.0
2022-06-24 10:35:00,140.67,140.79,140.28,140.6,760740.0,138.4631,138.5812,138.0792,138.3942,760740.0
2022-06-24 10:40:00,140.6,140.61,140.25,140.29,671102.0,138.3942,138.4041,138.0497,138.0891,671102.0
2022-06-24 10:45:00,140.3,140.57,140.22,140.42,839896.0,138.0989,138.3647,138.0202,138.217,839896.0
2022-06-24 10:50:00,140.42,140.52,140.26,140.35,452316.0,138.217,138.3155,138.0595,138.1481,452316.0
2022-06-24 10:55:00,140.36,140.51,140.29,140.31,578420.0,138.158,138.3056,138.0891,138.1088,578420.0
2022-06-24 11:00:00,140.3,140.5,140.22,140.47,476560.0,138.0989,138.2958,138.0202,138.2662,476560.0
2022-06-24 11:05:00,140.46,140.5,140.3,140.33,411135.0,138.2564,138.2958,138.0989,138.1284,411135.0
2022-06-24 11:10:00,140.34,140.36,140.14,140.14,546242.0,138.1383,138.158,137.9414,137.9414,546242.0
2022-06-24 11:15:00,140.15,140.15,139.77,139.78,766936.0,137.9513,137.9513,137.5772,137.5871,766936.0
2022-06-24 11:20:00,139.78,140.09,139.77,140.02,497212.0,137.5871,137.8922,137.5772,137.8233,497212.0
2022-06-24 11:25:00,140.02,140.29,139.98,140.27,462586.0,137.8233,138.0891,137.7839,138.0694,462586.0
2022-06-24 11:30:00,140.28,140.3,140.07,140.08,387725.0,138.0792,138.0989,137.8725,137.8824,387725.0
2022-06-24 11:35:00,140.07,140.27,139.94,140.03,500405.0,137.8725,138.0694,137.7446,137.8331,500405.0
2022-06-24 11:40:00,140.04,140.14,139.96,139.98,386175.0,137.843,137.9414,137.7642,137.7839,386175.0
2022-06-24 11:45:00,139.97,139.99,139.84,139.96,431555.0,137.7741,137.7938,137.6461,137.7642,431555.0
2022-06-24 11:50:00,139.96,140.29,139.91,140.23,485361.0,137.7642,138.0891,137.715,138.03,485361.0
2022-06-24 11:55:00,140.23,140.26,140.08,140.24,339513.0,138.03,138.0595,137.8824,138.0399,339513.0
2022-06-24 12:00:00,140.24,140.4,140.18,140.32,430169.0,138.0399,138.1973,137.9808,138.1186,430169.0
2022-06-24 12:05:00,140.31,140.35,140.18,140.2,278860.0,138.1088,138.1481,137.9808,138.0005,278860.0
2022-06-24 12:10:00,140.19,140.26,140.12,140.16,288942.0,137.9906,138.0595,137.9217,137.9611,288942.0
2022-06-24 12:15:00,140.16,140.31,140.14,140.27,389167.0,137.9611,138.1088,137.9414,138.0694,389167.0
2022-06-24 12:20:00,140.27,140.29,140.01,140.09,334118.0,138.0694,138.0891,137.8135,137.8922,334118.0
2022-06-24 12:25:00,140.09,140.25,140.01,140.11,365243.0,137.8922,138.0497,137.8135,137.9119,365243.0
2022-06-24 12:30:00,140.12,140.17,139.86,139.89,384823.0,137.9217,137.971,137.6658,137.6953,384823.0
2022-06-24 12:35:00,139.89,140.01,139.83,139.96,428896.0,137.6953,137.8135,137.6363,137.7642,428896.0
2022-06-24 12:40:00,139.97,140.1,139.92,140.06,328669.0,137.7741,137.9021,137.7249,137.8627,328669.0
2022-06-24 12:45:00,140.06,140.06,139.91,140.02,285293.0,137.8627,137.8627,137.715,137.8233,285293.0
2022-06-24 12:50:00,140.02,140.14,140.02,140.12,269439.0,137.8233,137.9414,137.8233,137.9217,269439.0
2022-06-24 12:55:00,140.12,140.17,140.05,140.12,257477.0,137.9217,137.971,137.8528,137.9217,257477.0
2022-06-24 13:00:00,140.13,140.27,140.06,140.13,429260.0,137.9316,138.0694,137.8627,137.9316,429260.0
2022-06-24 13:05:00,140.13,140.16,140.04,140.05,255509.0,137.9316,137.9611,137.843,137.8528,255509.0
2022-06-24 13:10:00,140.04,140.13,140.01,140.09,256338.0,137.843,137.9316,137.8135,137.8922,256338.0
2022-06-24 13:15:00,140.09,140.09,139.9,139.93,368040.0,137.8922,137.8922,137.7052,137.7347,368040.0
2022-06-24 13:20:00,139.93,140.05,139.89,140.0,337382.0,137.7347,137.8528,137.6953,137.8036,337382.0
2022-06-24 13:25:00,140.0,140.09,139.95,140.01,277470.0,137.8036,137.8922,137.7544,137.8135,277470.0
2022-06-24 13:30:00,140.0,140.06,139.9,140.02,328860.0,137.8036,137.8627,137.7052,137.8233,328860.0
2022-06-24 13:35:00,140.02,140.03,139.89,139.99,344816.0,137.8233,137.8331,137.6953,137.7938,344816.0
2022-06-24 13:40:00,139.99,140.14,139.92,140.05,365502.0,137.7938,137.9414,137.7249,137.8528,365502.0
2022-06-24 13:45:00,140.05,140.06,139.92,139.96,300011.0,137.8528,137.8627,137.7249,137.7642,300011.0
2022-06-24 13:50:00,139.97,140.04,139.82,139.86,364438.0,137.7741,137.843,137.6264,137.6658,364438.0
2022-06-24 13:55:00,139.85,139.99,139.81,139.92,400384.0,137.656,137.7938,137.6166,137.7249,400384.0
2022-06-24 14:00:00,139.92,140.04,139.85,139.88,369641.0,137.7249,137.843,137.656,137.6855,369641.0
2022-06-24 14:05:00,139.88,140.0,139.86,139.94,326417.0,137.6855,137.8036,137.6658,137.7446,326417.0
2022-06-24 14:10:00,139.95,140.11,139.94,140.07,349385.0,137.7544,137.9119,137.7446,137.8725,349385.0
2022-06-24 14:15:00,140.06,140.14,139.98,140.07,303222.0,137.8627,137.9414,137.7839,137.8725,303222.0
2022-06-24 14:20:00,140.07,140.15,139.99,140.08,255963.0,137.8725,137.9513,137.7938,137.8824,255963.0
2022-06-24 14:25:00,140.09,140.26,140.08,140.16,479705.0,137.8922,138.0595,137.8824,137.9611,479705.0
2022-06-24 14:30:00,140.16,140.33,140.15,140.31,488107.0,137.9611,138.1284,137.9513,138.1088,488107.0
2022-06-24 14:35:00,140.3,140.38,140.12,140.17,442773.0,138.0989,138.1777,137.9217,137.971,442773.0
2022-06-24 14:40:00,140.18,140.25,140.11,140.21,279801.0,137.9808,138.0497,137.9119,138.0103,279801.0
2022-06-24 14:45:00,140.22,140.47,140.2,140.46,442886.0,138.0202,138.2662,138.0005,138.2564,442886.0
2022-06-24 14:50:00,140.47,140.48,140.35,140.44,353422.0,138.2662,138.2761,138.1481,138.2367,353422.0
2022-06-24 14:55:00,140.43,140.48,140.35,140.44,280894.0,138.2269,138.2761,138.1481,138.2367,280894.0
2022-06-24 15:00:00,140.44,140.47,140.28,140.33,417148.0,138.2367,138.2662,138.0792,138.1284,417148.0
2022-06-24 15:05:00,140.32,140.37,140.21,140.23,358748.0,138.1186,138.1678,138.0103,138.03,358748.0
2022-06-24 15:10:00,140.23,140.26,140.04,140.19,505763.0,138.03,138.0595,137.843,137.9906,505763.0
2022-06-24 15:15:00,140.2,140.43,140.19,140.34,540418.0,138.0005,138.2269,137.9906,138.1383,540418.0
2022-06-24 15:20:00,140.34,140.49,140.33,140.39,524767.0,138.1383,138.2859,138.1284,138.1875,524767.0
2022-06-24 15:25:00,140.39,140.4,140.26,140.31,480564.0,138.1875,138.1973,138.0595,138.1088,480564.0
2022-06-24 15:30:00,140.32,140.35,140.18,140.2,449125.0,138.1186,138.1481,137.9808,138.0005,449125.0
2022-06-24 15:35:00,140.21,140.42,140.18,140.41,635976.0,138.0103,138.217,137.9808,138.2072,635976.0
2022-06-24 15:40:00,140.42,140.6,140.41,140.58,916490.0,138.217,138.3942,138.2072,138.3745,916490.0
2022-06-24 15:45:00,140.58,140.69,140.42,140.47,919991.0,138.3745,138.4828,138.217,138.2662,919991.0
2022-06-24 15:50:00,140.47,141.21,140.46,141.15,2554151.0,138.2662,138.9946,138.2564,138.9356,2554151.0
2022-06-24 15:55:00,141.15,141.91,141.09,141.78,5000190.0,138.9356,139.6837,138.8765,139.5557,5000190.0
2022-06-27 09:30:00,142.68,143.49,142.13,142.15,3066177.0,140.4416,141.2389,139.9002,139.9199,3066177.0
2022-06-27 09:35:00,142.13,142.58,141.71,142.42,1731806.0,139.9002,140.3431,139.4868,140.1857,1731806.0
2022-06-27 09:40:00,142.42,142.46,141.71,141.76,1290815.0,140.1857,140.225,139.4868,139.536,1290815.0
2022-06-27 09:45:00,141.76,141.83,141.29,141.44,1208021.0,139.536,139.6049,139.0734,139.221,1208021.0
2022-06-27 09:50:00,141.44,142.11,141.42,141.85,1245855.0,139.221,139.8805,139.2013,139.6246,1245855.0
2022-06-27 09:55:00,141.86,142.18,141.76,141.89,886818.0,139.6344,139.9494,139.536,139.664,886818.0
2022-06-27 10:00:00,141.91,142.6,141.87,142.53,1032026.0,139.6837,140.3628,139.6443,140.2939,1032026.0
2022-06-27 10:05:00,142.52,142.64,142.09,142.22,894003.0,140.2841,140.4022,139.8608,139.9888,894003.0
2022-06-27 10:10:00,142.22,142.42,141.91,142.09,855005.0,139.9888,140.1857,139.6837,139.8608,855005.0
2022-06-27 10:15:00,142.09,142.33,141.69,141.94,925330.0,139.8608,140.0971,139.4671,139.7132,925330.0
2022-06-27 10:20:00,141.93,142.33,141.86,142.01,763098.0,139.7033,140.0971,139.6344,139.7821,763098.0
2022-06-27 10:25:00,142.0,142.34,141.84,141.96,1111772.0,139.7722,140.1069,139.6148,139.7329,1111772.0
2022-06-27 10:30:00,141.96,142.43,141.88,142.39,596892.0,139.7329,140.1955,139.6541,140.1561,596892.0
2022-06-27 10:35:00,142.4,142.55,142.06,142.12,540908.0,140.166,140.3136,139.8313,139.8904,540908.0
2022-06-27 10:40:00,142.12,142.42,141.95,142.35,495024.0,139.8904,140.1857,139.723,140.1168,495024.0
2022-06-27 10:45:00,142.34,142.53,142.14,142.52,581027.0,140.1069,140.2939,139.91,140.2841,581027.0
2022-06-27 10:50:00,142.52,142.79,142.49,142.76,774270.0,140.2841,140.5498,140.2546,140.5203,774270.0
2022-06-27 10:55:00,142.77,142.95,142.73,142.84,735613.0,140.5302,140.7073,140.4908,140.5991,735613.0
2022-06-27 11:00:00,142.84,142.93,142.56,142.64,647906.0,140.5991,140.6877,140.3235,140.4022,647906.0
2022-06-27 11:05:00,142.65,142.67,142.3,142.32,510074.0,140.412,140.4317,140.0675,140.0872,510074.0
2022-06-27 11:10:00,142.3,142.5,142.22,142.36,464864.0,140.0675,140.2644,139.9888,140.1266,464864.0
2022-06-27 11:15:00,142.36,142.65,142.24,142.51,429060.0,140.1266,140.412,140.0085,140.2742,429060.0
2022-06-27 11:20:00,142.5,142.82,142.47,142.78,360527.0,140.2644,140.5794,140.2349,140.54,360527.0
2022-06-27 11:25:00,142.79,142.96,142.74,142.88,456900.0,140.5498,140.7172,140.5006,140.6384,456900.0
2022-06-27 11:30:00,142.88,142.9,142.57,142.62,396536.0,140.6384,140.6581,140.3333,140.3825,396536.0
2022-06-27 11:35:00,142.61,142.74,142.45,142.64,399045.0,140.3727,140.5006,140.2152,140.4022,399045.0
2022-06-27 11:40:00,142.66,142.9,142.6,142.85,414790.0,140.4219,140.6581,140.3628,140.6089,414790.0
2022-06-27 11:45:00,142.86,143.04,142.76,142.87,455047.0,140.6188,140.7959,140.5203,140.6286,455047.0
2022-06-27 11:50:00,142.86,142.92,142.76,142.83,315151.0,140.6188,140.6778,140.5203,140.5892,315151.0
2022-06-27 11:55:00,142.82,143.09,142.71,143.03,473574.0,140.5794,140.8451,140.4711,140.7861,473574.0
2022-06-27 12:00:00,143.05,143.07,142.63,142.75,613406.0,140.8058,140.8255,140.3924,140.5105,613406.0
2022-06-27 12:05:00,142.77,142.85,142.68,142.82,401107.0,140.5302,140.6089,140.4416,140.5794,401107.0
2022-06-27 12:10:00,142.82,142.9,142.69,142.74,349444.0,140.5794,140.6581,140.4514,140.5006,349444.0
2022-06-27 12:15:00,142.75,142.82,142.59,142.77,453688.0,140.5105,140.5794,140.353,140.5302,453688.0
2022-06-27 12:20:00,142.77,142.85,142.52,142.55,424831.0,140.5302,140.6089,140.2841,140.3136,424831.0
2022-06-27 12:25:00,142.54,142.61,142.31,142.34,461392.0,140.3038,140.3727,140.0774,140.1069,461392.0
2022-06-27 12:30:00,142.33,142.37,142.07,142.16,483128.0,140.0971,140.1364,139.8411,139.9297,483128.0
2022-06-27 12:35:00,142.15,142.3,142.09,142.25,373718.0,139.9199,140.0675,139.8608,140.0183,373718.0
2022-06-27 12:40:00,142.25,142.5,142.2,142.5,504474.0,140.0183,140.2644,139.9691,140.2644,504474.0
2022-06-27 12:45:00,142.51,142.59,142.35,142.53,393011.0,140.2742,140.353,140.1168,140.2939,393011.0
2022-06-27 12:50:00,142.52,142.6,142.44,142.56,326162.0,140.2841,140.3628,140.2053,140.3235,326162.0
2022-06-27 12:55:00,142.56,142.61,142.35,142.55,375588.0,140.3235,140.3727,140.1168,140.3136,375588.0
2022-06-27 13:00:00,142.55,142.58,142.21,142.31,475121.0,140.3136,140.3431,139.9789,140.0774,475121.0
2022-06-27 13:05:00,142.31,142.31,142.05,142.25,393066.0,140.0774,140.0774,139.8215,140.0183,393066.0
2022-06-27 13:10:00,142.25,142.48,142.25,142.39,293340.0,140.0183,140.2447,140.0183,140.1561,293340.0
2022-06-27 13:15:00,142.39,142.46,142.25,142.41,376710.0,140.1561,140.225,140.0183,140.1758,376710.0
2022-06-27 13:20:00,142.42,142.44,142.24,142.36,262150.0,140.1857,140.2053,140.0085,140.1266,262150.0
2022-06-27 13:25:00,142.38,142.38,142.12,142.16,267385.0,140.1463,140.1463,139.8904,139.9297,267385.0
2022-06-27 13:30:00,142.16,142.19,141.96,142.03,373436.0,139.9297,139.9593,139.7329,139.8018,373436.0
2022-06-27 13:35:00,142.01,142.11,141.93,142.04,296369.0,139.7821,139.8805,139.7033,139.8116,296369.0
2022-06-27 13:40:00,142.03,142.08,141.8,141.85,393295.0,139.8018,139.851,139.5754,139.6246,393295.0
2022-06-27 13:45:00,141.85,141.88,141.56,141.7,545482.0,139.6246,139.6541,139.3391,139.477,545482.0
2022-06-27 13:50:00,141.69,141.86,141.66,141.77,367778.0,139.4671,139.6344,139.4376,139.5459,367778.0
2022-06-27 13:55:00,141.77,141.81,141.66,141.68,282120.0,139.5459,139.5852,139.4376,139.4573,282120.0
2022-06-27 14:00:00,141.68,141.8,141.5,141.79,521307.0,139.4573,139.5754,139.2801,139.5655,521307.0
2022-06-27 14:05:00,141.79,141.82,141.54,141.67,390296.0,139.5655,139.5951,139.3195,139.4474,390296.0
2022-06-27 14:10:00,141.66,141.84,141.55,141.71,352731.0,139.4376,139.6148,139.3293,139.4868,352731.0
2022-06-27 14:15:00,141.73,141.92,141.7,141.89,407044.0,139.5065,139.6935,139.477,139.664,407044.0
2022-06-27 14:20:00,141.89,141.91,141.71,141.79,388356.0,139.664,139.6837,139.4868,139.5655,388356.0
2022-06-27 14:25:00,141.78,141.81,141.59,141.69,325905.0,139.5557,139.5852,139.3687,139.4671,325905.0
2022-06-27 14:30:00,141.67,141.91,141.61,141.9,391631.0,139.4474,139.6837,139.3884,139.6738,391631.0
2022-06-27 14:35:00,141.9,142.06,141.84,142.0,485333.0,139.6738,139.8313,139.6148,139.7722,485333.0
2022-06-27 14:40:00,142.0,142.0,141.74,141.79,343041.0,139.7722,139.7722,139.5163,139.5655,343041.0
2022-06-27 14:45:00,141.8,141.94,141.67,141.88,356231.0,139.5754,139.7132,139.4474,139.6541,356231.0
2022-06-27 14:50:00,141.89,141.89,141.64,141.71,316588.0,139.664,139.664,139.4179,139.4868,316588.0
2022-06-27 14:55:00,141.69,141.8,141.59,141.61,377613.0,139.4671,139.5754,139.3687,139.3884,377613.0
2022-06-27 15:00:00,141.62,141.71,141.23,141.3,634237.0,139.3982,139.4868,139.0143,139.0832,634237.0
2022-06-27 15:05:00,141.3,141.52,141.09,141.44,647671.0,139.0832,139.2998,138.8765,139.221,647671.0
2022-06-27 15:10:00,141.44,141.83,141.43,141.78,699191.0,139.221,139.6049,139.2112,139.5557,699191.0
2022-06-27 15:15:00,141.78,141.85,141.67,141.73,526109.0,139.5557,139.6246,139.4474,139.5065,526109.0
2022-06-27 15:20:00,141.74,141.79,141.58,141.69,429820.0,139.5163,139.5655,139.3588,139.4671,429820.0
2022-06-27 15:25:00,141.69,141.83,141.58,141.68,498145.0,139.4671,139.6049,139.3588,139.4573,498145.0
2022-06-27 15:30:00,141.69,141.69,141.4,141.44,506195.0,139.4671,139.4671,139.1817,139.221,506195.0
2022-06-27 15:35:00,141.45,141.45,141.17,141.29,638822.0,139.2309,139.2309,138.9553,139.0734,638822.0
2022-06-27 15:40:00,141.3,141.64,141.24,141.6,697455.0,139.0832,139.4179,139.0242,139.3785,697455.0
2022-06-27 15:45:00,141.6,141.77,141.32,141.5,735469.0,139.3785,139.5459,139.1029,139.2801,735469.0
2022-06-27 15:50:00,141.49,141.49,140.96,141.17,1406883.0,139.2702,139.2702,138.7486,138.9553,1406883.0
2022-06-27 15:55:00,141.18,141.72,141.16,141.71,2018564.0,138.9651,139.4966,138.9454,139.4868,2018564.0
2022-06-28 09:30:00,142.17,143.38,141.89,143.36,2139837.0,139.9396,141.1306,139.664,141.1109,2139837.0
2022-06-28 09:35:00,143.37,143.43,142.9,143.24,1322420.0,141.1208,141.1798,140.6581,140.9928,1322420.0
2022-06-28 09:40:00,143.23,143.36,142.76,142.92,1037770.0,140.9829,141.1109,140.5203,140.6778,1037770.0
2022-06-28 09:45:00,142.92,143.15,142.62,143.13,989229.0,140.6778,140.9042,140.3825,140.8845,989229.0
2022-06-28 09:50:00,143.14,143.15,142.69,142.78,694983.0,140.8944,140.9042,140.4514,140.54,694983.0
2022-06-28 09:55:00,142.77,142.84,142.13,142.4,930132.0,140.5302,140.5991,139.9002,140.166,930132.0
2022-06-28 10:00:00,142.4,142.55,141.64,141.81,1120446.0,140.166,140.3136,139.4179,139.5852,1120446.0
2022-06-28 10:05:00,141.81,141.87,141.45,141.71,872136.0,139.5852,139.6443,139.2309,139.4868,872136.0
2022-06-28 10:10:00,141.7,141.86,141.63,141.77,578460.0,139.477,139.6344,139.408,139.5459,578460.0
2022-06-28 10:15:00,141.76,141.78,141.33,141.35,752327.0,139.536,139.5557,139.1128,139.1324,752327.0
2022-06-28 10:20:00,141.35,141.5,141.18,141.43,838586.0,139.1324,139.2801,138.9651,139.2112,838586.0
2022-06-28 10:25:00,141.42,141.62,141.28,141.41,486339.0,139.2013,139.3982,139.0635,139.1915,486339.0
2022-06-28 10:30:00,141.42,141.42,140.76,140.81,1145504.0,139.2013,139.2013,138.5517,138.6009,1145504.0
2022-06-28 10:35:00,140.81,140.99,140.67,140.94,652976.0,138.6009,138.7781,138.4631,138.7289,652976.0
2022-06-28 10:40:00,140.94,141.06,140.63,141.02,586167.0,138.7289,138.847,138.4237,138.8076,586167.0
2022-06-28 10:45:00,141.01,141.02,140.57,140.84,730778.0,138.7978,138.8076,138.3647,138.6304,730778.0
2022-06-28 10:50:00,140.83,140.9,140.37,140.52,715651.0,138.6206,138.6895,138.1678,138.3155,715651.0
2022-06-28 10:55:00,140.5,140.81,140.49,140.8,493019.0,138.2958,138.6009,138.2859,138.5911,493019.0
2022-06-28 11:00:00,140.79,140.97,140.6,140.81,521437.0,138.5812,138.7584,138.3942,138.6009,521437.0
2022-06-28 11:05:00,140.82,140.97,140.77,140.89,312259.0,138.6108,138.7584,138.5615,138.6797,312259.0
2022-06-28 11:10:00,140.9,141.03,140.75,140.93,445811.0,138.6895,138.8175,138.5419,138.719,445811.0
2022-06-28 11:15:00,140.93,140.98,140.62,140.67,488381.0,138.719,138.7682,138.4139,138.4631,488381.0
2022-06-28 11:20:00,140.66,140.75,140.26,140.3,523695.0,138.4533,138.5419,138.0595,138.0989,523695.0
2022-06-28 11:25:00,140.31,140.36,139.75,139.76,816701.0,138.1088,138.158,137.5575,137.5674,816701.0
2022-06-28 11:30:00,139.76,139.97,139.74,139.85,581311.0,137.5674,137.7741,137.5477,137.656,581311.0
2022-06-28 11:35:00,139.84,139.92,139.55,139.56,682229.0,137.6461,137.7249,137.3607,137.3705,682229.0
2022-06-28 11:40:00,139.57,139.67,139.19,139.25,617193.0,137.3804,137.4788,137.0063,137.0654,617193.0
2022-06-28 11:45:00,139.25,139.36,139.1,139.28,620823.0,137.0654,137.1737,136.9177,137.0949,620823.0
2022-06-28 11:50:00,139.27,139.31,138.95,138.99,734674.0,137.0851,137.1244,136.7701,136.8095,734674.0
2022-06-28 11:55:00,138.98,139.21,138.83,139.05,624078.0,136.7996,137.026,136.652,136.8685,624078.0
2022-06-28 12:00:00,139.06,139.12,138.81,138.92,668394.0,136.8784,136.9374,136.6323,136.7406,668394.0
2022-06-28 12:05:00,138.91,139.07,138.88,138.98,568145.0,136.7307,136.8882,136.7012,136.7996,568145.0
2022-06-28 12:10:00,138.97,139.21,138.91,138.97,551685.0,136.7898,137.026,136.7307,136.7898,551685.0
2022-06-28 12:15:00,138.97,138.99,138.65,138.85,644761.0,136.7898,136.8095,136.4748,136.6717,644761.0
2022-06-28 12:20:00,138.84,139.06,138.79,138.97,517226.0,136.6618,136.8784,136.6126,136.7898,517226.0
2022-06-28 12:25:00,138.98,139.26,138.93,139.21,511032.0,136.7996,137.0752,136.7504,137.026,511032.0
2022-06-28 12:30:00,139.2,139.2,138.86,138.86,432106.0,137.0162,137.0162,136.6815,136.6815,432106.0
2022-06-28 12:35:00,138.87,139.26,138.85,139.24,335367.0,136.6913,137.0752,136.6717,137.0555,335367.0
2022-06-28 12:40:00,139.23,139.4,139.21,139.31,476265.0,137.0457,137.213,137.026,137.1244,476265.0
2022-06-28 12:45:00,139.32,139.43,139.2,139.26,418741.0,137.1343,137.2426,137.0162,137.0752,418741.0
2022-06-28 12:50:00,139.28,139.32,139.09,139.12,593372.0,137.0949,137.1343,136.9079,136.9374,593372.0
2022-06-28 12:55:00,139.12,139.34,139.12,139.31,387596.0,136.9374,137.154,136.9374,137.1244,387596.0
2022-06-28 13:00:00,139.3,139.31,138.87,139.03,604864.0,137.1146,137.1244,136.6913,136.8488,604864.0
2022-06-28 13:05:00,139.04,139.07,138.6,138.62,445266.0,136.8587,136.8882,136.4256,136.4453,445266.0
2022-06-28 13:10:00,138.62,138.77,138.5,138.6,432356.0,136.4453,136.5929,136.3272,136.4256,432356.0
2022-06-28 13:15:00,138.6,138.77,138.59,138.7,269993.0,136.4256,136.5929,136.4157,136.524,269993.0
2022-06-28 13:20:00,138.68,138.86,138.55,138.81,370529.0,136.5043,136.6815,136.3764,136.6323,370529.0
2022-06-28 13:25:00,138.81,139.07,138.69,139.01,398427.0,136.6323,136.8882,136.5142,136.8292,398427.0
2022-06-28 13:30:00,139.01,139.08,138.86,138.89,308180.0,136.8292,136.8981,136.6815,136.711,308180.0
2022-06-28 13:35:00,138.88,138.91,138.68,138.74,316684.0,136.7012,136.7307,136.5043,136.5634,316684.0
2022-06-28 13:40:00,138.72,138.91,138.68,138.8,233114.0,136.5437,136.7307,136.5043,136.6224,233114.0
2022-06-28 13:45:00,138.78,138.94,138.77,138.87,243510.0,136.6028,136.7603,136.5929,136.6913,243510.0
2022-06-28 13:50:00,138.88,138.98,138.8,138.8,313244.0,136.7012,136.7996,136.6224,136.6224,313244.0
2022-06-28 13:55:00,138.8,138.95,138.78,138.82,204373.0,136.6224,136.7701,136.6028,136.6421,204373.0
2022-06-28 14:00:00,138.82,139.08,138.73,138.74,375933.0,136.6421,136.8981,136.5535,136.5634,375933.0
2022-06-28 14:05:00,138.74,138.82,138.49,138.53,364952.0,136.5634,136.6421,136.3173,136.3567,364952.0
2022-06-28 14:10:00,138.54,138.6,138.32,138.37,419463.0,136.3665,136.4256,136.15,136.1992,419463.0
2022-06-28 14:15:00,138.37,138.46,138.22,138.22,355900.0,136.1992,136.2878,136.0515,136.0515,355900.0
2022-06-28 14:20:00,138.22,138.29,138.14,138.19,355746.0,136.0515,136.1204,135.9728,136.022,355746.0
2022-06-28 14:25:00,138.19,138.25,138.12,138.2,383556.0,136.022,136.0811,135.9531,136.0319,383556.0
2022-06-28 14:30:00,138.19,138.21,137.93,137.96,546358.0,136.022,136.0417,135.7661,135.7956,546358.0
2022-06-28 14:35:00,137.96,137.97,137.77,137.81,442784.0,135.7956,135.8055,135.6086,135.648,442784.0
2022-06-28 14:40:00,137.81,137.84,137.58,137.77,496889.0,135.648,135.6775,135.4216,135.6086,496889.0
2022-06-28 14:45:00,137.78,138.13,137.72,138.11,540171.0,135.6184,135.963,135.5594,135.9433,540171.0
2022-06-28 14:50:00,138.11,138.13,138.0,138.03,347612.0,135.9433,135.963,135.835,135.8645,347612.0
2022-06-28 14:55:00,138.04,138.14,137.9,138.01,433024.0,135.8744,135.9728,135.7366,135.8448,433024.0
2022-06-28 15:00:00,138.01,138.25,137.68,137.69,550406.0,135.8448,136.0811,135.52,135.5299,550406.0
2022-06-28 15:05:00,137.69,137.75,137.51,137.63,486174.0,135.5299,135.5889,135.3527,135.4708,486174.0
2022-06-28 15:10:00,137.62,137.77,137.51,137.68,613632.0,135.461,135.6086,135.3527,135.52,613632.0
2022-06-28 15:15:00,137.69,137.82,137.53,137.75,535166.0,135.5299,135.6578,135.3724,135.5889,535166.0
2022-06-28 15:20:00,137.76,137.93,137.57,137.88,586325.0,135.5988,135.7661,135.4117,135.7169,586325.0
2022-06-28 15:25:00,137.88,137.92,137.55,137.75,699618.0,135.7169,135.7563,135.3921,135.5889,699618.0
2022-06-28 15:30:00,137.75,137.89,137.64,137.78,832528.0,135.5889,135.7267,135.4806,135.6184,832528.0
2022-06-28 15:35:00,137.78,137.8,137.57,137.79,595156.0,135.6184,135.6381,135.4117,135.6283,595156.0
2022-06-28 15:40:00,137.78,137.91,137.56,137.68,789839.0,135.6184,135.7464,135.4019,135.52,789839.0
2022-06-28 15:45:00,137.68,137.8,137.5,137.69,840140.0,135.52,135.6381,135.3428,135.5299,840140.0
2022-06-28 15:50:00,137.68,137.85,137.32,137.81,1759136.0,135.52,135.6874,135.1657,135.648,1759136.0
2022-06-28 15:55:00,137.81,137.83,137.4,137.44,3279400.0,135.648,135.6677,135.2444,135.2838,3279400.0
2022-06-29 09:30:00,137.48,138.04,136.67,136.81,2019935.0,135.3232,135.8744,134.5259,134.6637,2019935.0
2022-06-29 09:35:00,136.82,138.07,136.7,137.58,1285706.0,134.6735,135.9039,134.5554,135.4216,1285706.0
2022-06-29 09:40:00,137.58,138.17,137.38,137.65,1206314.0,135.4216,136.0023,135.2247,135.4905,1206314.0
2022-06-29 09:45:00,137.66,138.49,137.42,138.35,1237117.0,135.5003,136.3173,135.2641,136.1795,1237117.0
2022-06-29 09:50:00,138.34,139.38,138.21,139.22,1611409.0,136.1697,137.1933,136.0417,137.0359,1611409.0
2022-06-29 09:55:00,139.22,139.63,138.97,139.53,1171044.0,137.0359,137.4394,136.7898,137.341,1171044.0
2022-06-29 10:00:00,139.51,140.14,139.08,139.89,1392067.0,137.3213,137.9414,136.8981,137.6953,1392067.0
2022-06-29 10:05:00,139.89,140.0,139.52,139.68,1039707.0,137.6953,137.8036,137.3312,137.4886,1039707.0
2022-06-29 10:10:00,139.68,139.96,139.34,139.38,790665.0,137.4886,137.7642,137.154,137.1933,790665.0
2022-06-29 10:15:00,139.38,139.47,138.75,138.84,950213.0,137.1933,137.2819,136.5732,136.6618,950213.0
2022-06-29 10:20:00,138.84,139.38,138.77,139.37,702641.0,136.6618,137.1933,136.5929,137.1835,702641.0
2022-06-29 10:25:00,139.36,139.96,139.31,139.72,865635.0,137.1737,137.7642,137.1244,137.528,865635.0
2022-06-29 10:30:00,139.71,140.32,139.53,139.96,1093960.0,137.5182,138.1186,137.341,137.7642,1093960.0
2022-06-29 10:35:00,139.95,139.98,139.41,139.97,743423.0,137.7544,137.7839,137.2229,137.7741,743423.0
2022-06-29 10:40:00,139.97,140.44,139.86,140.38,917135.0,137.7741,138.2367,137.6658,138.1777,917135.0
2022-06-29 10:45:00,140.38,140.67,140.28,140.45,834299.0,138.1777,138.4631,138.0792,138.2466,834299.0
2022-06-29 10:50:00,140.46,140.66,140.11,140.38,668107.0,138.2564,138.4533,137.9119,138.1777,668107.0
2022-06-29 10:55:00,140.38,140.46,140.05,140.06,581838.0,138.1777,138.2564,137.8528,137.8627,581838.0
2022-06-29 11:00:00,140.07,140.22,139.89,139.92,641016.0,137.8725,138.0202,137.6953,137.7249,641016.0
2022-06-29 11:05:00,139.92,140.08,139.67,139.92,777640.0,137.7249,137.8824,137.4788,137.7249,777640.0
2022-06-29 11:10:00,139.93,140.13,139.8,139.92,519801.0,137.7347,137.9316,137.6068,137.7249,519801.0
2022-06-29 11:15:00,139.92,140.15,139.69,139.81,713796.0,137.7249,137.9513,137.4985,137.6166,713796.0
2022-06-29 11:20:00,139.8,139.9,139.44,139.55,607824.0,137.6068,137.7052,137.2524,137.3607,607824.0
2022-06-29 11:25:00,139.56,139.86,139.49,139.72,614275.0,137.3705,137.6658,137.3016,137.528,614275.0
2022-06-29 11:30:00,139.73,139.99,139.55,139.92,386434.0,137.5379,137.7938,137.3607,137.7249,386434.0
2022-06-29 11:35:00,139.93,140.27,139.84,140.1,596648.0,137.7347,138.0694,137.6461,137.9021,596648.0
2022-06-29 11:40:00,140.1,140.23,139.78,139.79,455093.0,137.9021,138.03,137.5871,137.5969,455093.0
2022-06-29 11:45:00,139.8,140.04,139.61,139.76,446851.0,137.6068,137.843,137.4197,137.5674,446851.0
2022-06-29 11:50:00,139.78,140.06,139.7,139.97,399211.0,137.5871,137.8627,137.5083,137.7741,399211.0
2022-06-29 11:55:00,139.97,140.02,139.79,140.0,402846.0,137.7741,137.8233,137.5969,137.8036,402846.0
2022-06-29 12:00:00,139.99,140.05,139.71,139.8,419620.0,137.7938,137.8528,137.5182,137.6068,419620.0
2022-06-29 12:05:00,139.8,139.89,139.38,139.4,506452.0,137.6068,137.6953,137.1933,137.213,506452.0
2022-06-29 12:10:00,139.4,139.49,139.09,139.22,591138.0,137.213,137.3016,136.9079,137.0359,591138.0
2022-06-29 12:15:00,139.22,139.39,139.18,139.27,344871.0,137.0359,137.2032,136.9965,137.0851,344871.0
2022-06-29 12:20:00,139.28,139.41,138.91,138.91,521938.0,137.0949,137.2229,136.7307,136.7307,521938.0
2022-06-29 12:25:00,138.91,138.95,138.69,138.76,520960.0,136.7307,136.7701,136.5142,136.5831,520960.0
2022-06-29 12:30:00,138.75,138.96,138.73,138.84,376047.0,136.5732,136.7799,136.5535,136.6618,376047.0
2022-06-29 12:35:00,138.85,139.39,138.81,139.22,706413.0,136.6717,137.2032,136.6323,137.0359,706413.0
2022-06-29 12:40:00,139.22,139.34,139.16,139.3,326368.0,137.0359,137.154,136.9768,137.1146,326368.0
2022-06-29 12:45:00,139.28,139.42,139.06,139.13,398407.0,137.0949,137.2327,136.8784,136.9473,398407.0
2022-06-29 12:50:00,139.11,139.24,138.95,139.1,499148.0,136.9276,137.0555,136.7701,136.9177,499148.0
2022-06-29 12:55:00,139.09,139.2,138.94,139.13,317945.0,136.9079,137.0162,136.7603,136.9473,317945.0
2022-06-29 13:00:00,139.14,139.25,138.97,138.98,337435.0,136.9571,137.0654,136.7898,136.7996,337435.0
2022-06-29 13:05:00,138.99,139.27,138.83,139.24,514333.0,136.8095,137.0851,136.652,137.0555,514333.0
2022-06-29 13:10:00,139.24,139.4,138.83,138.85,480251.0,137.0555,137.213,136.652,136.6717,480251.0
2022-06-29 13:15:00,138.85,138.94,138.76,138.9,285552.0,136.6717,136.7603,136.5831,136.7209,285552.0
2022-06-29 13:20:00,138.88,138.9,138.73,138.85,290344.0,136.7012,136.7209,136.5535,136.6717,290344.0
2022-06-29 13:25:00,138.84,139.19,138.79,139.09,449455.0,136.6618,137.0063,136.6126,136.9079,449455.0
2022-06-29 13:30:00,139.09,139.12,138.91,139.09,291874.0,136.9079,136.9374,136.7307,136.9079,291874.0
2022-06-29 13:35:00,139.09,139.29,139.08,139.25,371913.0,136.9079,137.1048,136.8981,137.0654,371913.0
2022-06-29 13:40:00,139.25,139.45,139.19,139.45,462967.0,137.0654,137.2622,137.0063,137.2622,462967.0
2022-06-29 13:45:00,139.44,139.48,139.32,139.35,239979.0,137.2524,137.2918,137.1343,137.1638,239979.0
2022-06-29 13:50:00,139.36,139.54,139.33,139.38,388628.0,137.1737,137.3508,137.1441,137.1933,388628.0
2022-06-29 13:55:00,139.39,139.72,139.38,139.64,529430.0,137.2032,137.528,137.1933,137.4493,529430.0
2022-06-29 14:00:00,139.64,140.04,139.58,140.01,670023.0,137.4493,137.843,137.3902,137.8135,670023.0
2022-06-29 14:05:00,140.02,140.18,139.91,139.96,689266.0,137.8233,137.9808,137.715,137.7642,689266.0
2022-06-29 14:10:00,139.95,140.05,139.86,139.93,497358.0,137.7544,137.8528,137.6658,137.7347,497358.0
2022-06-29 14:15:00,139.93,140.05,139.87,139.9,353103.0,137.7347,137.8528,137.6757,137.7052,353103.0
2022-06-29 14:20:00,139.91,139.91,139.74,139.81,323651.0,137.715,137.715,137.5477,137.6166,323651.0
2022-06-29 14:25:00,139.8,140.01,139.74,139.89,388400.0,137.6068,137.8135,137.5477,137.6953,388400.0
2022-06-29 14:30:00,139.88,139.91,139.57,139.63,417619.0,137.6855,137.715,137.3804,137.4394,417619.0
2022-06-29 14:35:00,139.63,139.68,139.52,139.55,268433.0,137.4394,137.4886,137.3312,137.3607,268433.0
2022-06-29 14:40:00,139.54,139.57,139.05,139.07,599795.0,137.3508,137.3804,136.8685,136.8882,599795.0
2022-06-29 14:45:00,139.07,139.15,138.93,139.04,581280.0,136.8882,136.967,136.7504,136.8587,581280.0
2022-06-29 14:50:00,139.05,139.17,138.96,139.14,404055.0,136.8685,136.9866,136.7799,136.9571,404055.0
2022-06-29 14:55:00,139.14,139.25,139.09,139.16,483574.0,136.9571,137.0654,136.9079,136.9768,483574.0
2022-06-29 15:00:00,139.17,139.25,138.97,139.19,599791.0,136.9866,137.0654,136.7898,137.0063,599791.0
2022-06-29 15:05:00,139.19,139.53,139.15,139.49,707231.0,137.0063,137.341,136.967,137.3016,707231.0
2022-06-29 15:10:00,139.5,139.5,139.26,139.35,621757.0,137.3115,137.3115,137.0752,137.1638,621757.0
2022-06-29 15:15:00,139.36,139.66,139.28,139.41,707528.0,137.1737,137.469,137.0949,137.2229,707528.0
2022-06-29 15:20:00,139.42,139.57,139.29,139.57,557827.0,137.2327,137.3804,137.1048,137.3804,557827.0
2022-06-29 15:25:00,139.57,140.04,139.49,140.03,930083.0,137.3804,137.843,137.3016,137.8331,930083.0
2022-06-29 15:30:00,140.04,140.05,139.43,139.53,855887.0,137.843,137.8528,137.2426,137.341,855887.0
2022-06-29 15:35:00,139.52,139.63,139.34,139.44,626719.0,137.3312,137.4394,137.154,137.2524,626719.0
2022-06-29 15:40:00,139.45,139.52,139.27,139.34,662474.0,137.2622,137.3312,137.0851,137.154,662474.0
2022-06-29 15:45:00,139.34,139.46,139.02,139.16,736917.0,137.154,137.2721,136.839,136.9768,736917.0
2022-06-29 15:50:00,139.16,139.39,138.81,139.03,1331996.0,136.9768,137.2032,136.6323,136.8488,1331996.0
2022-06-29 15:55:00,139.03,139.41,139.01,139.25,2653640.0,136.8488,137.2229,136.8292,137.0654,2653640.0
2022-06-30 09:30:00,137.22,137.6,136.8,137.02,2492927.0,135.0672,135.4413,134.6538,134.8704,2492927.0
2022-06-30 09:35:00,137.02,137.26,136.04,136.06,1730825.0,134.8704,135.1066,133.9057,133.9254,1730825.0
2022-06-30 09:40:00,136.06,136.26,135.7,135.71,1450041.0,133.9254,134.1223,133.5711,133.5809,1450041.0
2022-06-30 09:45:00,135.72,136.05,135.59,135.91,1365069.0,133.5908,133.9156,133.4628,133.7778,1365069.0
2022-06-30 09:50:00,135.89,135.96,135.11,135.11,1352307.0,133.7581,133.827,132.9903,132.9903,1352307.0
2022-06-30 09:55:00,135.11,135.29,134.92,134.94,1279488.0,132.9903,133.1675,132.8033,132.823,1279488.0
2022-06-30 10:00:00,134.96,134.98,134.42,134.47,1530059.0,132.8427,132.8624,132.3112,132.3604,1530059.0
2022-06-30 10:05:00,134.45,134.46,133.77,133.98,2068276.0,132.3407,132.3505,131.6714,131.8781,2068276.0
2022-06-30 10:10:00,133.97,134.85,133.92,134.81,1339437.0,131.8682,132.7344,131.819,132.695,1339437.0
2022-06-30 10:15:00,134.83,134.88,134.27,134.55,1039548.0,132.7147,132.7639,132.1635,132.4391,1039548.0
2022-06-30 10:20:00,134.55,134.71,134.4,134.58,781950.0,132.4391,132.5966,132.2915,132.4687,781950.0
2022-06-30 10:25:00,134.57,134.82,134.36,134.5,915706.0,132.4588,132.7049,132.2521,132.3899,915706.0
2022-06-30 10:30:00,134.5,135.25,134.36,135.19,1376460.0,132.3899,133.1281,132.2521,133.0691,1376460.0
2022-06-30 10:35:00,135.18,135.21,134.77,134.83,790949.0,133.0592,133.0888,132.6557,132.7147,790949.0
2022-06-30 10:40:00,134.81,134.98,134.66,134.67,522253.0,132.695,132.8624,132.5474,132.5572,522253.0
2022-06-30 10:45:00,134.67,134.99,134.65,134.97,650422.0,132.5572,132.8722,132.5376,132.8525,650422.0
2022-06-30 10:50:00,134.98,135.43,134.92,135.31,709502.0,132.8624,133.3053,132.8033,133.1872,709502.0
2022-06-30 10:55:00,135.3,135.6,135.23,135.5,781927.0,133.1774,133.4726,133.1085,133.3742,781927.0
2022-06-30 11:00:00,135.51,135.56,135.22,135.31,629020.0,133.3841,133.4333,133.0986,133.1872,629020.0
2022-06-30 11:05:00,135.31,135.94,135.27,135.82,796194.0,133.1872,133.8073,133.1478,133.6892,796194.0
2022-06-30 11:10:00,135.81,135.98,135.64,135.76,703674.0,133.6794,133.8467,133.512,133.6301,703674.0
2022-06-30 11:15:00,135.75,136.0,135.73,135.84,656435.0,133.6203,133.8664,133.6006,133.7089,656435.0
2022-06-30 11:20:00,135.83,136.38,135.82,136.25,910142.0,133.699,134.2404,133.6892,134.1125,910142.0
2022-06-30 11:25:00,136.26,137.07,136.18,136.62,1145848.0,134.1223,134.9196,134.0436,134.4766,1145848.0
2022-06-30 11:30:00,136.64,136.79,136.46,136.49,624863.0,134.4963,134.644,134.3192,134.3487,624863.0
2022-06-30 11:35:00,136.5,136.56,136.26,136.56,483425.0,134.3585,134.4176,134.1223,134.4176,483425.0
2022-06-30 11:40:00,136.56,136.63,136.31,136.55,568167.0,134.4176,134.4865,134.1715,134.4077,568167.0
2022-06-30 11:45:00,136.55,137.56,136.35,137.27,1804497.0,134.4077,135.4019,134.2109,135.1164,1804497.0
2022-06-30 11:50:00,137.29,137.68,136.99,137.29,1268699.0,135.1361,135.52,134.8408,135.1361,1268699.0
2022-06-30 11:55:00,137.28,137.53,137.03,137.39,651048.0,135.1263,135.3724,134.8802,135.2346,651048.0
2022-06-30 12:00:00,137.39,137.58,137.0,137.04,702134.0,135.2346,135.4216,134.8507,134.8901,702134.0
2022-06-30 12:05:00,137.04,137.09,136.53,136.65,776911.0,134.8901,134.9393,134.3881,134.5062,776911.0
2022-06-30 12:10:00,136.63,136.88,136.48,136.83,766320.0,134.4865,134.7326,134.3388,134.6834,766320.0
2022-06-30 12:15:00,136.84,136.99,136.6,136.96,486378.0,134.6932,134.8408,134.457,134.8113,486378.0
2022-06-30 12:20:00,136.96,137.62,136.86,137.57,805277.0,134.8113,135.461,134.7129,135.4117,805277.0
2022-06-30 12:25:00,137.57,137.95,137.54,137.86,1009191.0,135.4117,135.7858,135.3822,135.6972,1009191.0
2022-06-30 12:30:00,137.86,138.37,137.82,137.97,1077227.0,135.6972,136.1992,135.6578,135.8055,1077227.0
2022-06-30 12:35:00,137.97,138.0,137.55,137.66,732859.0,135.8055,135.835,135.3921,135.5003,732859.0
2022-06-30 12:40:00,137.67,137.97,137.62,137.89,488873.0,135.5102,135.8055,135.461,135.7267,488873.0
2022-06-30 12:45:00,137.89,138.11,137.69,137.72,819849.0,135.7267,135.9433,135.5299,135.5594,819849.0
2022-06-30 12:50:00,137.72,137.77,137.56,137.68,477960.0,135.5594,135.6086,135.4019,135.52,477960.0
2022-06-30 12:55:00,137.69,137.8,137.57,137.72,481815.0,135.5299,135.6381,135.4117,135.5594,481815.0
2022-06-30 13:00:00,137.72,137.98,137.68,137.81,471457.0,135.5594,135.8153,135.52,135.648,471457.0
2022-06-30 13:05:00,137.81,137.83,137.46,137.49,467755.0,135.648,135.6677,135.3035,135.333,467755.0
2022-06-30 13:10:00,137.49,137.53,136.87,136.94,750987.0,135.333,135.3724,134.7227,134.7916,750987.0
2022-06-30 13:15:00,136.95,137.06,136.88,137.02,467976.0,134.8015,134.9097,134.7326,134.8704,467976.0
2022-06-30 13:20:00,137.03,137.4,136.95,137.33,551661.0,134.8802,135.2444,134.8015,135.1755,551661.0
2022-06-30 13:25:00,137.31,137.44,137.27,137.42,420921.0,135.1558,135.2838,135.1164,135.2641,420921.0
2022-06-30 13:30:00,137.43,137.68,137.39,137.48,444158.0,135.2739,135.52,135.2346,135.3232,444158.0
2022-06-30 13:35:00,137.48,137.63,137.42,137.53,337377.0,135.3232,135.4708,135.2641,135.3724,337377.0
2022-06-30 13:40:00,137.54,137.79,137.23,137.23,680422.0,135.3822,135.6283,135.0771,135.0771,680422.0
2022-06-30 13:45:00,137.23,137.72,137.21,137.69,516689.0,135.0771,135.5594,135.0574,135.5299,516689.0
2022-06-30 13:50:00,137.68,138.12,137.66,138.02,584779.0,135.52,135.9531,135.5003,135.8547,584779.0
2022-06-30 13:55:00,138.03,138.04,137.84,137.97,433577.0,135.8645,135.8744,135.6775,135.8055,433577.0
2022-06-30 14:00:00,137.97,138.12,137.83,138.07,635055.0,135.8055,135.9531,135.6677,135.9039,635055.0
2022-06-30 14:05:00,138.05,138.15,137.73,137.83,572119.0,135.8842,135.9826,135.5692,135.6677,572119.0
2022-06-30 14:10:00,137.82,138.05,137.62,137.64,482295.0,135.6578,135.8842,135.461,135.4806,482295.0
2022-06-30 14:15:00,137.64,137.82,137.53,137.77,474952.0,135.4806,135.6578,135.3724,135.6086,474952.0
2022-06-30 14:20:00,137.77,137.81,137.12,137.15,655204.0,135.6086,135.648,134.9688,134.9983,655204.0
2022-06-30 14:25:00,137.13,137.42,136.93,137.22,795846.0,134.9786,135.2641,134.7818,135.0672,795846.0
2022-06-30 14:30:00,137.22,137.34,137.0,137.08,507001.0,135.0672,135.1854,134.8507,134.9294,507001.0
2022-06-30 14:35:00,137.09,137.21,136.96,137.15,422015.0,134.9393,135.0574,134.8113,134.9983,422015.0
2022-06-30 14:40:00,137.14,137.14,136.58,136.6,665877.0,134.9885,134.9885,134.4373,134.457,665877.0
2022-06-30 14:45:00,136.59,136.92,136.54,136.79,489388.0,134.4471,134.7719,134.3979,134.644,489388.0
2022-06-30 14:50:00,136.79,136.84,136.5,136.64,543616.0,134.644,134.6932,134.3585,134.4963,543616.0
2022-06-30 14:55:00,136.63,136.72,136.48,136.62,491659.0,134.4865,134.5751,134.3388,134.4766,491659.0
2022-06-30 15:00:00,136.64,136.8,136.51,136.62,652775.0,134.4963,134.6538,134.3684,134.4766,652775.0
2022-06-30 15:05:00,136.62,136.62,136.05,136.06,820468.0,134.4766,134.4766,133.9156,133.9254,820468.0
2022-06-30 15:10:00,136.05,136.23,136.0,136.14,696222.0,133.9156,134.0928,133.8664,134.0042,696222.0
2022-06-30 15:15:00,136.13,136.14,135.7,135.72,915321.0,133.9943,134.0042,133.5711,133.5908,915321.0
2022-06-30 15:20:00,135.72,136.12,135.72,136.07,894851.0,133.5908,133.9845,133.5908,133.9353,894851.0
2022-06-30 15:25:00,136.06,136.78,136.03,136.75,953634.0,133.9254,134.6341,133.8959,134.6046,953634.0
2022-06-30 15:30:00,136.74,137.13,136.65,137.06,945453.0,134.5948,134.9786,134.5062,134.9097,945453.0
2022-06-30 15:35:00,137.05,137.44,136.91,136.99,892852.0,134.8999,135.2838,134.7621,134.8408,892852.0
2022-06-30 15:40:00,136.99,137.14,136.48,136.63,1025946.0,134.8408,134.9885,134.3388,134.4865,1025946.0
2022-06-30 15:45:00,136.63,137.17,136.52,136.57,1173149.0,134.4865,135.018,134.3782,134.4274,1173149.0
2022-06-30 15:50:00,136.55,136.95,135.77,136.05,1918711.0,134.4077,134.8015,133.64,133.9156,1918711.0
2022-06-30 15:55:00,136.05,137.04,135.91,136.76,4133732.0,133.9156,134.8901,133.7778,134.6145,4133732.0
2022-07-01 09:30:00,136.2,137.2,136.04,136.8,2145698.0,134.0632,135.0475,133.9057,134.6538,2145698.0
2022-07-01 09:35:00,136.8,136.82,136.04,136.31,1442658.0,134.6538,134.6735,133.9057,134.1715,1442658.0
2022-07-01 09:40:00,136.3,137.15,136.24,136.65,1515828.0,134.1617,134.9983,134.1026,134.5062,1515828.0
2022-07-01 09:45:00,136.66,137.83,136.61,137.55,1556403.0,134.516,135.6677,134.4668,135.3921,1556403.0
2022-07-01 09:50:00,137.55,138.12,137.41,137.97,1101145.0,135.3921,135.9531,135.2543,135.8055,1101145.0
2022-07-01 09:55:00,137.98,138.13,137.69,137.74,947767.0,135.8153,135.963,135.5299,135.5791,947767.0
2022-07-01 10:00:00,137.75,138.32,137.17,137.37,1232885.0,135.5889,136.15,135.018,135.2149,1232885.0
2022-07-01 10:05:00,137.37,137.67,137.15,137.52,932253.0,135.2149,135.5102,134.9983,135.3625,932253.0
2022-07-01 10:10:00,137.53,137.62,136.45,136.53,1072724.0,135.3724,135.461,134.3093,134.3881,1072724.0
2022-07-01 10:15:00,136.53,136.84,136.29,136.67,904907.0,134.3881,134.6932,134.1518,134.5259,904907.0
2022-07-01 10:20:00,136.67,136.68,136.38,136.41,762977.0,134.5259,134.5357,134.2404,134.2699,762977.0
2022-07-01 10:25:00,136.41,136.43,136.0,136.09,763919.0,134.2699,134.2896,133.8664,133.955,763919.0
2022-07-01 10:30:00,136.1,136.24,135.71,135.9,844059.0,133.9648,134.1026,133.5809,133.7679,844059.0
2022-07-01 10:35:00,135.9,136.02,135.73,135.81,673947.0,133.7679,133.8861,133.6006,133.6794,673947.0
2022-07-01 10:40:00,135.82,136.19,135.66,136.15,892960.0,133.6892,134.0534,133.5317,134.014,892960.0
2022-07-01 10:45:00,136.16,136.62,135.97,136.52,861990.0,134.0239,134.4766,133.8368,134.3782,861990.0
2022-07-01 10:50:00,136.52,136.63,136.08,136.48,837468.0,134.3782,134.4865,133.9451,134.3388,837468.0
2022-07-01 10:55:00,136.48,136.93,136.33,136.59,761552.0,134.3388,134.7818,134.1912,134.4471,761552.0
2022-07-01 11:00:00,136.58,136.58,136.16,136.3,586538.0,134.4373,134.4373,134.0239,134.1617,586538.0
2022-07-01 11:05:00,136.32,137.04,136.28,136.9,788368.0,134.1814,134.8901,134.142,134.7523,788368.0
2022-07-01 11:10:00,136.9,136.97,136.66,136.83,528547.0,134.7523,134.8212,134.516,134.6834,528547.0
2022-07-01 11:15:00,136.83,137.25,136.79,136.95,760399.0,134.6834,135.0968,134.644,134.8015,760399.0
2022-07-01 11:20:00,136.95,137.14,136.51,136.7,587246.0,134.8015,134.9885,134.3684,134.5554,587246.0
2022-07-01 11:25:00,136.69,136.71,136.48,136.6,381372.0,134.5455,134.5652,134.3388,134.457,381372.0
2022-07-01 11:30:00,136.6,136.9,136.58,136.87,464376.0,134.457,134.7523,134.4373,134.7227,464376.0
2022-07-01 11:35:00,136.87,137.05,136.6,136.64,500320.0,134.7227,134.8999,134.457,134.4963,500320.0
2022-07-01 11:40:00,136.66,136.91,136.62,136.66,369081.0,134.516,134.7621,134.4766,134.516,369081.0
2022-07-01 11:45:00,136.66,136.98,136.61,136.81,423654.0,134.516,134.831,134.4668,134.6637,423654.0
2022-07-01 11:50:00,136.82,136.83,136.31,136.34,548585.0,134.6735,134.6834,134.1715,134.201,548585.0
2022-07-01 11:55:00,136.34,136.46,136.21,136.35,399122.0,134.201,134.3192,134.0731,134.2109,399122.0
2022-07-01 12:00:00,136.36,136.39,136.07,136.29,334486.0,134.2207,134.2503,133.9353,134.1518,334486.0
2022-07-01 12:05:00,136.3,136.49,136.23,136.36,404162.0,134.1617,134.3487,134.0928,134.2207,404162.0
2022-07-01 12:10:00,136.36,136.58,136.28,136.41,522509.0,134.2207,134.4373,134.142,134.2699,522509.0
2022-07-01 12:15:00,136.43,137.06,136.41,136.97,631804.0,134.2896,134.9097,134.2699,134.8212,631804.0
2022-07-01 12:20:00,136.99,137.15,136.9,137.14,516326.0,134.8408,134.9983,134.7523,134.9885,516326.0
2022-07-01 12:25:00,137.15,137.19,136.92,137.02,428262.0,134.9983,135.0377,134.7719,134.8704,428262.0
2022-07-01 12:30:00,137.03,137.12,136.74,136.81,514960.0,134.8802,134.9688,134.5948,134.6637,514960.0
2022-07-01 12:35:00,136.82,136.88,136.57,136.61,411872.0,134.6735,134.7326,134.4274,134.4668,411872.0
2022-07-01 12:40:00,136.61,136.73,136.57,136.65,279308.0,134.4668,134.5849,134.4274,134.5062,279308.0
2022-07-01 12:45:00,136.64,136.83,136.55,136.78,346195.0,134.4963,134.6834,134.4077,134.6341,346195.0
2022-07-01 12:50:00,136.78,136.98,136.74,136.9,353533.0,134.6341,134.831,134.5948,134.7523,353533.0
2022-07-01 12:55:00,136.9,136.97,136.52,136.52,337416.0,134.7523,134.8212,134.3782,134.3782,337416.0
2022-07-01 13:00:00,136.5,136.66,136.46,136.53,334186.0,134.3585,134.516,134.3192,134.3881,334186.0
2022-07-01 13:05:00,136.51,136.64,136.44,136.62,318102.0,134.3684,134.4963,134.2995,134.4766,318102.0
2022-07-01 13:10:00,136.61,136.84,136.58,136.82,299775.0,134.4668,134.6932,134.4373,134.6735,299775.0
2022-07-01 13:15:00,136.83,136.92,136.56,136.83,471745.0,134.6834,134.7719,134.4176,134.6834,471745.0
2022-07-01 13:20:00,136.81,136.92,136.68,136.82,308233.0,134.6637,134.7719,134.5357,134.6735,308233.0
2022-07-01 13:25:00,136.84,137.07,136.74,137.05,463113.0,134.6932,134.9196,134.5948,134.8999,463113.0
2022-07-01 13:30:00,137.06,137.24,137.02,137.12,497237.0,134.9097,135.0869,134.8704,134.9688,497237.0
2022-07-01 13:35:00,137.12,137.47,137.03,137.34,616716.0,134.9688,135.3133,134.8802,135.1854,616716.0
2022-07-01 13:40:00,137.34,137.52,137.24,137.46,494747.0,135.1854,135.3625,135.0869,135.3035,494747.0
2022-07-01 13:45:00,137.47,137.61,137.33,137.55,390086.0,135.3133,135.4511,135.1755,135.3921,390086.0
2022-07-01 13:50:00,137.56,137.68,137.48,137.52,389888.0,135.4019,135.52,135.3232,135.3625,389888.0
2022-07-01 13:55:00,137.52,137.72,137.51,137.72,360043.0,135.3625,135.5594,135.3527,135.5594,360043.0
2022-07-01 14:00:00,137.72,137.73,137.5,137.52,366638.0,135.5594,135.5692,135.3428,135.3625,366638.0
2022-07-01 14:05:00,137.53,137.63,137.3,137.41,380128.0,135.3724,135.4708,135.146,135.2543,380128.0
2022-07-01 14:10:00,137.41,137.55,137.24,137.52,364637.0,135.2543,135.3921,135.0869,135.3625,364637.0
2022-07-01 14:15:00,137.53,137.75,137.44,137.73,287827.0,135.3724,135.5889,135.2838,135.5692,287827.0
2022-07-01 14:20:00,137.73,138.09,137.61,138.08,581270.0,135.5692,135.9236,135.4511,135.9137,581270.0
2022-07-01 14:25:00,138.08,138.1,137.82,137.87,538007.0,135.9137,135.9334,135.6578,135.707,538007.0
2022-07-01 14:30:00,137.87,138.16,137.84,138.13,485405.0,135.707,135.9925,135.6775,135.963,485405.0
2022-07-01 14:35:00,138.12,138.23,138.0,138.22,431949.0,135.9531,136.0614,135.835,136.0515,431949.0
2022-07-01 14:40:00,138.23,138.24,138.12,138.22,354565.0,136.0614,136.0712,135.9531,136.0515,354565.0
2022-07-01 14:45:00,138.22,138.53,138.17,138.46,615101.0,136.0515,136.3567,136.0023,136.2878,615101.0
2022-07-01 14:50:00,138.46,138.56,138.1,138.19,672326.0,136.2878,136.3862,135.9334,136.022,672326.0
2022-07-01 14:55:00,138.2,138.49,138.11,138.38,560332.0,136.0319,136.3173,135.9433,136.209,560332.0
2022-07-01 15:00:00,138.38,138.45,137.85,137.97,689559.0,136.209,136.2779,135.6874,135.8055,689559.0
2022-07-01 15:05:00,137.96,138.26,137.96,138.24,543518.0,135.7956,136.0909,135.7956,136.0712,543518.0
2022-07-01 15:10:00,138.24,138.45,138.17,138.27,519051.0,136.0712,136.2779,136.0023,136.1008,519051.0
2022-07-01 15:15:00,138.28,138.42,138.13,138.18,473982.0,136.1106,136.2484,135.963,136.0122,473982.0
2022-07-01 15:20:00,138.18,138.3,138.05,138.28,457755.0,136.0122,136.1303,135.8842,136.1106,457755.0
2022-07-01 15:25:00,138.27,138.36,138.13,138.27,527168.0,136.1008,136.1893,135.963,136.1008,527168.0
2022-07-01 15:30:00,138.27,138.64,138.27,138.53,768352.0,136.1008,136.465,136.1008,136.3567,768352.0
2022-07-01 15:35:00,138.54,138.65,138.5,138.6,556176.0,136.3665,136.4748,136.3272,136.4256,556176.0
2022-07-01 15:40:00,138.6,138.73,138.49,138.58,945550.0,136.4256,136.5535,136.3173,136.4059,945550.0
2022-07-01 15:45:00,138.58,138.7,138.38,138.64,940674.0,136.4059,136.524,136.209,136.465,940674.0
2022-07-01 15:50:00,138.65,138.76,138.2,138.56,1461559.0,136.4748,136.5831,136.0319,136.3862,1461559.0
2022-07-01 15:55:00,138.56,139.04,138.49,138.94,3326743.0,136.3862,136.8587,136.3173,136.7603,3326743.0
2022-07-05 09:30:00,137.77,137.95,136.93,137.28,2317245.0,135.6086,135.7858,134.7818,135.1263,2317245.0
2022-07-05 09:35:00,137.29,137.73,137.13,137.13,1280532.0,135.1361,135.5692,134.9786,134.9786,1280532.0
2022-07-05 09:40:00,137.13,137.81,137.05,137.58,945715.0,134.9786,135.648,134.8999,135.4216,945715.0
2022-07-05 09:45:00,137.58,138.84,137.52,138.61,1588583.0,135.4216,136.6618,135.3625,136.4354,1588583.0
2022-07-05 09:50:00,138.62,138.67,137.9,138.11,1282365.0,136.4453,136.4945,135.7366,135.9433,1282365.0
2022-07-05 09:55:00,138.1,138.48,137.88,138.22,1159448.0,135.9334,136.3075,135.7169,136.0515,1159448.0
2022-07-05 10:00:00,138.21,138.75,137.81,137.99,1132751.0,136.0417,136.5732,135.648,135.8252,1132751.0
2022-07-05 10:05:00,137.95,138.41,137.9,138.38,689818.0,135.7858,136.2386,135.7366,136.209,689818.0
2022-07-05 10:10:00,138.37,139.11,138.26,138.94,1175705.0,136.1992,136.9276,136.0909,136.7603,1175705.0
2022-07-05 10:15:00,138.94,138.99,138.35,138.56,1047721.0,136.7603,136.8095,136.1795,136.3862,1047721.0
2022-07-05 10:20:00,138.56,139.0,138.51,138.79,798348.0,136.3862,136.8193,136.337,136.6126,798348.0
2022-07-05 10:25:00,138.79,138.97,138.41,138.7,686735.0,136.6126,136.7898,136.2386,136.524,686735.0
2022-07-05 10:30:00,138.72,138.73,138.38,138.66,597452.0,136.5437,136.5535,136.209,136.4846,597452.0
2022-07-05 10:35:00,138.66,139.56,138.61,139.49,922565.0,136.4846,137.3705,136.4354,137.3016,922565.0
2022-07-05 10:40:00,139.47,139.66,139.11,139.13,772310.0,137.2819,137.469,136.9276,136.9473,772310.0
2022-07-05 10:45:00,139.14,139.17,138.77,138.95,522979.0,136.9571,136.9866,136.5929,136.7701,522979.0
2022-07-05 10:50:00,138.95,138.96,138.57,138.8,538490.0,136.7701,136.7799,136.3961,136.6224,538490.0
2022-07-05 10:55:00,138.79,138.99,138.73,138.9,388993.0,136.6126,136.8095,136.5535,136.7209,388993.0
2022-07-05 11:00:00,138.88,138.89,138.47,138.76,552551.0,136.7012,136.711,136.2976,136.5831,552551.0
2022-07-05 11:05:00,138.75,138.78,138.35,138.55,532334.0,136.5732,136.6028,136.1795,136.3764,532334.0
2022-07-05 11:10:00,138.54,138.6,138.17,138.44,512313.0,136.3665,136.4256,136.0023,136.2681,512313.0
2022-07-05 11:15:00,138.42,138.69,138.37,138.62,456675.0,136.2484,136.5142,136.1992,136.4453,456675.0
2022-07-05 11:20:00,138.63,138.81,138.29,138.46,506764.0,136.4551,136.6323,136.1204,136.2878,506764.0
2022-07-05 11:25:00,138.46,138.55,138.22,138.39,373929.0,136.2878,136.3764,136.0515,136.2189,373929.0
2022-07-05 11:30:00,138.36,138.74,138.25,138.59,398496.0,136.1893,136.5634,136.0811,136.4157,398496.0
2022-07-05 11:35:00,138.59,138.68,138.29,138.4,388614.0,136.4157,136.5043,136.1204,136.2287,388614.0
2022-07-05 11:40:00,138.41,139.09,138.4,139.07,638989.0,136.2386,136.9079,136.2287,136.8882,638989.0
2022-07-05 11:45:00,139.07,139.49,139.0,139.4,765286.0,136.8882,137.3016,136.8193,137.213,765286.0
2022-07-05 11:50:00,139.4,139.73,139.33,139.71,812932.0,137.213,137.5379,137.1441,137.5182,812932.0
2022-07-05 11:55:00,139.7,139.7,139.25,139.33,662635.0,137.5083,137.5083,137.0654,137.1441,662635.0
2022-07-05 12:00:00,139.33,139.5,139.04,139.12,573435.0,137.1441,137.3115,136.8587,136.9374,573435.0
2022-07-05 12:05:00,139.13,139.39,139.01,139.37,466449.0,136.9473,137.2032,136.8292,137.1835,466449.0
2022-07-05 12:10:00,139.38,139.57,139.23,139.38,547030.0,137.1933,137.3804,137.0457,137.1933,547030.0
2022-07-05 12:15:00,139.39,139.52,139.14,139.49,511275.0,137.2032,137.3312,136.9571,137.3016,511275.0
2022-07-05 12:20:00,139.48,139.96,139.28,139.95,633866.0,137.2918,137.7642,137.0949,137.7544,633866.0
2022-07-05 12:25:00,139.95,139.99,139.8,139.85,522786.0,137.7544,137.7938,137.6068,137.656,522786.0
2022-07-05 12:30:00,139.86,139.97,139.7,139.84,488634.0,137.6658,137.7741,137.5083,137.6461,488634.0
2022-07-05 12:35:00,139.83,140.03,139.74,139.84,617836.0,137.6363,137.8331,137.5477,137.6461,617836.0
2022-07-05 12:40:00,139.83,139.9,139.35,139.41,604942.0,137.6363,137.7052,137.1638,137.2229,604942.0
2022-07-05 12:45:00,139.41,139.46,139.05,139.13,436614.0,137.2229,137.2721,136.8685,136.9473,436614.0
2022-07-05 12:50:00,139.13,139.17,138.94,139.09,428044.0,136.9473,136.9866,136.7603,136.9079,428044.0
2022-07-05 12:55:00,139.09,139.16,138.95,138.97,338363.0,136.9079,136.9768,136.7701,136.7898,338363.0
2022-07-05 13:00:00,138.97,139.22,138.87,139.2,449703.0,136.7898,137.0359,136.6913,137.0162,449703.0
2022-07-05 13:05:00,139.22,139.24,138.94,139.15,414489.0,137.0359,137.0555,136.7603,136.967,414489.0
2022-07-05 13:10:00,139.14,139.39,139.11,139.35,464208.0,136.9571,137.2032,136.9276,137.1638,464208.0
2022-07-05 13:15:00,139.35,139.71,139.31,139.67,531608.0,137.1638,137.5182,137.1244,137.4788,531608.0
2022-07-05 13:20:00,139.68,139.85,139.59,139.78,471591.0,137.4886,137.656,137.4001,137.5871,471591.0
2022-07-05 13:25:00,139.78,139.92,139.77,139.84,413034.0,137.5871,137.7249,137.5772,137.6461,413034.0
2022-07-05 13:30:00,139.83,139.88,139.66,139.87,533713.0,137.6363,137.6855,137.469,137.6757,533713.0
2022-07-05 13:35:00,139.86,140.11,139.84,140.03,656312.0,137.6658,137.9119,137.6461,137.8331,656312.0
2022-07-05 13:40:00,140.03,140.18,139.85,139.87,495434.0,137.8331,137.9808,137.656,137.6757,495434.0
2022-07-05 13:45:00,139.88,139.93,139.64,139.81,446763.0,137.6855,137.7347,137.4493,137.6166,446763.0
2022-07-05 13:50:00,139.81,140.02,139.78,139.97,350317.0,137.6166,137.8233,137.5871,137.7741,350317.0
2022-07-05 13:55:00,139.97,140.06,139.85,140.05,332093.0,137.7741,137.8627,137.656,137.8528,332093.0
2022-07-05 14:00:00,140.05,140.36,139.93,140.32,530119.0,137.8528,138.158,137.7347,138.1186,530119.0
2022-07-05 14:05:00,140.33,140.33,139.94,140.02,427706.0,138.1284,138.1284,137.7446,137.8233,427706.0
2022-07-05 14:10:00,140.02,140.12,139.88,140.08,381520.0,137.8233,137.9217,137.6855,137.8824,381520.0
2022-07-05 14:15:00,140.09,140.28,139.89,140.25,380970.0,137.8922,138.0792,137.6953,138.0497,380970.0
2022-07-05 14:20:00,140.26,140.39,140.15,140.38,381493.0,138.0595,138.1875,137.9513,138.1777,381493.0
2022-07-05 14:25:00,140.38,140.69,140.32,140.6,630143.0,138.1777,138.4828,138.1186,138.3942,630143.0
2022-07-05 14:30:00,140.61,141.0,140.6,140.98,794922.0,138.4041,138.7879,138.3942,138.7682,794922.0
2022-07-05 14:35:00,140.98,141.4,140.89,141.39,956736.0,138.7682,139.1817,138.6797,139.1718,956736.0
2022-07-05 14:40:00,141.39,141.44,141.16,141.19,658335.0,139.1718,139.221,138.9454,138.975,658335.0
2022-07-05 14:45:00,141.21,141.31,140.92,141.03,595757.0,138.9946,139.0931,138.7092,138.8175,595757.0
2022-07-05 14:50:00,141.03,141.07,140.8,140.91,505118.0,138.8175,138.8568,138.5911,138.6993,505118.0
2022-07-05 14:55:00,140.9,141.06,140.85,140.92,393816.0,138.6895,138.847,138.6403,138.7092,393816.0
2022-07-05 15:00:00,140.92,140.94,140.59,140.85,523472.0,138.7092,138.7289,138.3844,138.6403,523472.0
2022-07-05 15:05:00,140.87,141.27,140.78,141.23,807126.0,138.66,139.0537,138.5714,139.0143,807126.0
2022-07-05 15:10:00,141.22,141.24,140.81,140.95,580106.0,139.0045,139.0242,138.6009,138.7387,580106.0
2022-07-05 15:15:00,140.95,140.98,140.55,140.66,585477.0,138.7387,138.7682,138.345,138.4533,585477.0
2022-07-05 15:20:00,140.67,141.13,140.66,141.08,687998.0,138.4631,138.9159,138.4533,138.8667,687998.0
2022-07-05 15:25:00,141.09,141.42,141.0,141.23,838916.0,138.8765,139.2013,138.7879,139.0143,838916.0
2022-07-05 15:30:00,141.23,141.37,141.05,141.37,573276.0,139.0143,139.1521,138.8371,139.1521,573276.0
2022-07-05 15:35:00,141.38,141.43,141.09,141.37,811801.0,139.162,139.2112,138.8765,139.1521,811801.0
2022-07-05 15:40:00,141.38,141.49,141.27,141.34,681191.0,139.162,139.2702,139.0537,139.1226,681191.0
2022-07-05 15:45:00,141.33,141.45,141.18,141.44,851408.0,139.1128,139.2309,138.9651,139.221,851408.0
2022-07-05 15:50:00,141.44,141.5,141.15,141.31,1512064.0,139.221,139.2801,138.9356,139.0931,1512064.0
2022-07-05 15:55:00,141.31,141.61,141.18,141.61,2134293.0,139.0931,139.3884,138.9651,139.3884,2134293.0
2022-07-06 09:30:00,141.33,142.4,141.29,142.12,2545069.0,139.1128,140.166,139.0734,139.8904,2545069.0
2022-07-06 09:35:00,142.12,142.34,141.32,141.45,1401060.0,139.8904,140.1069,139.1029,139.2309,1401060.0
2022-07-06 09:40:00,141.47,142.34,141.44,142.19,1240838.0,139.2506,140.1069,139.221,139.9593,1240838.0
2022-07-06 09:45:00,142.2,142.28,141.47,141.83,1191734.0,139.9691,140.0479,139.2506,139.6049,1191734.0
2022-07-06 09:50:00,141.85,142.17,141.58,142.03,936714.0,139.6246,139.9396,139.3588,139.8018,936714.0
2022-07-06 09:55:00,142.07,142.87,141.92,142.82,1353101.0,139.8411,140.6286,139.6935,140.5794,1353101.0
2022-07-06 10:00:00,142.82,142.82,142.01,142.53,1431356.0,140.5794,140.5794,139.7821,140.2939,1431356.0
2022-07-06 10:05:00,142.53,143.7,142.48,143.69,2056858.0,140.2939,141.4456,140.2447,141.4357,2056858.0
2022-07-06 10:10:00,143.69,143.76,142.65,142.88,1493028.0,141.4357,141.5046,140.412,140.6384,1493028.0
2022-07-06 10:15:00,142.88,143.11,142.56,142.8,990517.0,140.6384,140.8648,140.3235,140.5597,990517.0
2022-07-06 10:20:00,142.79,143.07,142.46,142.89,1144353.0,140.5498,140.8255,140.225,140.6483,1144353.0
2022-07-06 10:25:00,142.87,142.9,142.56,142.76,771828.0,140.6286,140.6581,140.3235,140.5203,771828.0
2022-07-06 10:30:00,142.75,142.99,142.54,142.55,780922.0,140.5105,140.7467,140.3038,140.3136,780922.0
2022-07-06 10:35:00,142.56,142.7,142.36,142.69,915696.0,140.3235,140.4613,140.1266,140.4514,915696.0
2022-07-06 10:40:00,142.7,142.96,142.38,142.88,780109.0,140.4613,140.7172,140.1463,140.6384,780109.0
2022-07-06 10:45:00,142.89,143.04,142.35,142.36,753814.0,140.6483,140.7959,140.1168,140.1266,753814.0
2022-07-06 10:50:00,142.36,142.52,142.2,142.24,687212.0,140.1266,140.2841,139.9691,140.0085,687212.0
2022-07-06 10:55:00,142.23,142.38,142.06,142.23,746319.0,139.9986,140.1463,139.8313,139.9986,746319.0
2022-07-06 11:00:00,142.21,142.42,141.65,141.8,803826.0,139.9789,140.1857,139.4277,139.5754,803826.0
2022-07-06 11:05:00,141.81,141.89,141.58,141.58,663887.0,139.5852,139.664,139.3588,139.3588,663887.0
2022-07-06 11:10:00,141.58,141.6,141.27,141.39,882533.0,139.3588,139.3785,139.0537,139.1718,882533.0
2022-07-06 11:15:00,141.4,141.82,141.37,141.81,655879.0,139.1817,139.5951,139.1521,139.5852,655879.0
2022-07-06 11:20:00,141.81,141.95,141.64,141.86,562552.0,139.5852,139.723,139.4179,139.6344,562552.0
2022-07-06 11:25:00,141.84,141.86,141.51,141.53,535698.0,139.6148,139.6344,139.2899,139.3096,535698.0
2022-07-06 11:30:00,141.53,141.59,141.08,141.31,671864.0,139.3096,139.3687,138.8667,139.0931,671864.0
2022-07-06 11:35:00,141.31,141.44,141.26,141.43,414379.0,139.0931,139.221,139.0439,139.2112,414379.0
2022-07-06 11:40:00,141.42,141.44,141.18,141.22,392510.0,139.2013,139.221,138.9651,139.0045,392510.0
2022-07-06 11:45:00,141.2,141.63,141.08,141.52,558151.0,138.9848,139.408,138.8667,139.2998,558151.0
2022-07-06 11:50:00,141.52,141.69,141.34,141.4,439785.0,139.2998,139.4671,139.1226,139.1817,439785.0
2022-07-06 11:55:00,141.43,141.76,141.4,141.71,409895.0,139.2112,139.536,139.1817,139.4868,409895.0
2022-07-06 12:00:00,141.71,141.75,141.54,141.59,373322.0,139.4868,139.5262,139.3195,139.3687,373322.0
2022-07-06 12:05:00,141.59,141.89,141.52,141.82,482894.0,139.3687,139.664,139.2998,139.5951,482894.0
2022-07-06 12:10:00,141.83,141.99,141.74,141.97,457667.0,139.6049,139.7624,139.5163,139.7427,457667.0
2022-07-06 12:15:00,141.96,142.02,141.78,141.85,377051.0,139.7329,139.7919,139.5557,139.6246,377051.0
2022-07-06 12:20:00,141.86,141.93,141.64,141.67,344502.0,139.6344,139.7033,139.4179,139.4474,344502.0
2022-07-06 12:25:00,141.67,141.96,141.67,141.93,289385.0,139.4474,139.7329,139.4474,139.7033,289385.0
2022-07-06 12:30:00,141.93,141.97,141.71,141.84,264816.0,139.7033,139.7427,139.4868,139.6148,264816.0
2022-07-06 12:35:00,141.84,141.97,141.82,141.87,254208.0,139.6148,139.7427,139.5951,139.6443,254208.0
2022-07-06 12:40:00,141.87,142.07,141.79,142.03,350220.0,139.6443,139.8411,139.5655,139.8018,350220.0
2022-07-06 12:45:00,142.02,142.06,141.85,141.86,241336.0,139.7919,139.8313,139.6246,139.6344,241336.0
2022-07-06 12:50:00,141.86,141.93,141.64,141.83,272260.0,139.6344,139.7033,139.4179,139.6049,272260.0
2022-07-06 12:55:00,141.84,141.93,141.72,141.9,205357.0,139.6148,139.7033,139.4966,139.6738,205357.0
2022-07-06 13:00:00,141.9,142.1,141.87,142.03,346548.0,139.6738,139.8707,139.6443,139.8018,346548.0
2022-07-06 13:05:00,142.03,142.38,142.03,142.34,429079.0,139.8018,140.1463,139.8018,140.1069,429079.0
2022-07-06 13:10:00,142.33,142.37,142.23,142.33,372284.0,140.0971,140.1364,139.9986,140.0971,372284.0
2022-07-06 13:15:00,142.33,142.41,142.18,142.33,314437.0,140.0971,140.1758,139.9494,140.0971,314437.0
2022-07-06 13:20:00,142.33,142.42,142.17,142.28,297239.0,140.0971,140.1857,139.9396,140.0479,297239.0
2022-07-06 13:25:00,142.28,142.31,142.1,142.18,264240.0,140.0479,140.0774,139.8707,139.9494,264240.0
2022-07-06 13:30:00,142.18,142.28,142.12,142.21,215884.0,139.9494,140.0479,139.8904,139.9789,215884.0
2022-07-06 13:35:00,142.21,142.34,142.17,142.28,251293.0,139.9789,140.1069,139.9396,140.0479,251293.0
2022-07-06 13:40:00,142.3,142.53,142.21,142.41,332601.0,140.0675,140.2939,139.9789,140.1758,332601.0
2022-07-06 13:45:00,142.42,142.51,142.36,142.42,344767.0,140.1857,140.2742,140.1266,140.1857,344767.0
2022-07-06 13:50:00,142.41,142.5,142.4,142.46,250956.0,140.1758,140.2644,140.166,140.225,250956.0
2022-07-06 13:55:00,142.46,142.55,142.4,142.44,292988.0,140.225,140.3136,140.166,140.2053,292988.0
2022-07-06 14:00:00,142.44,142.67,142.09,142.47,861765.0,140.2053,140.4317,139.8608,140.2349,861765.0
2022-07-06 14:05:00,142.48,143.39,142.45,142.85,1196552.0,140.2447,141.1404,140.2152,140.6089,1196552.0
2022-07-06 14:10:00,142.84,142.9,142.01,142.56,890253.0,140.5991,140.6581,139.7821,140.3235,890253.0
2022-07-06 14:15:00,142.55,142.57,142.04,142.09,480475.0,140.3136,140.3333,139.8116,139.8608,480475.0
2022-07-06 14:20:00,142.08,142.42,142.06,142.3,420560.0,139.851,140.1857,139.8313,140.0675,420560.0
2022-07-06 14:25:00,142.29,143.08,141.86,143.05,917545.0,140.0577,140.8353,139.6344,140.8058,917545.0
2022-07-06 14:30:00,143.06,143.38,142.86,143.2,1007418.0,140.8156,141.1306,140.6188,140.9534,1007418.0
2022-07-06 14:35:00,143.21,143.33,142.83,143.05,620788.0,140.9633,141.0814,140.5892,140.8058,620788.0
2022-07-06 14:40:00,143.04,143.42,143.04,143.32,1002080.0,140.7959,141.17,140.7959,141.0715,1002080.0
2022-07-06 14:45:00,143.33,143.64,143.24,143.25,1058348.0,141.0814,141.3865,140.9928,141.0026,1058348.0
2022-07-06 14:50:00,143.24,143.6,143.21,143.49,541947.0,140.9928,141.3471,140.9633,141.2389,541947.0
2022-07-06 14:55:00,143.48,143.63,143.36,143.62,502751.0,141.229,141.3767,141.1109,141.3668,502751.0
2022-07-06 15:00:00,143.62,143.64,143.11,143.3,724565.0,141.3668,141.3865,140.8648,141.0518,724565.0
2022-07-06 15:05:00,143.29,143.51,143.19,143.49,568612.0,141.042,141.2586,140.9436,141.2389,568612.0
2022-07-06 15:10:00,143.5,143.7,143.42,143.67,689764.0,141.2487,141.4456,141.17,141.416,689764.0
2022-07-06 15:15:00,143.67,143.8,143.49,143.8,661974.0,141.416,141.544,141.2389,141.544,661974.0
2022-07-06 15:20:00,143.79,143.93,143.78,143.92,829755.0,141.5342,141.672,141.5243,141.6621,829755.0
2022-07-06 15:25:00,143.91,143.93,143.79,143.88,534509.0,141.6523,141.672,141.5342,141.6227,534509.0
2022-07-06 15:30:00,143.89,144.0,143.78,143.95,678764.0,141.6326,141.7409,141.5243,141.6917,678764.0
2022-07-06 15:35:00,143.95,144.12,143.75,143.78,1314772.0,141.6917,141.859,141.4948,141.5243,1314772.0
2022-07-06 15:40:00,143.77,143.84,143.52,143.59,934331.0,141.5145,141.5834,141.2684,141.3373,934331.0
2022-07-06 15:45:00,143.59,143.59,143.05,143.19,1139303.0,141.3373,141.3373,140.8058,140.9436,1139303.0
2022-07-06 15:50:00,143.2,143.34,142.36,142.5,1910597.0,140.9534,141.0912,140.1266,140.2644,1910597.0
2022-07-06 15:55:00,142.5,142.97,142.47,142.96,1989997.0,140.2644,140.727,140.2349,140.7172,1989997.0
2022-07-07 09:30:00,143.27,144.19,143.27,144.13,2143788.0,141.0223,141.9279,141.0223,141.8688,2143788.0
2022-07-07 09:35:00,144.12,144.25,143.93,144.19,1103902.0,141.859,141.9869,141.672,141.9279,1103902.0
2022-07-07 09:40:00,144.19,144.73,144.05,144.65,1518641.0,141.9279,142.4594,141.7901,142.3807,1518641.0
2022-07-07 09:45:00,144.66,145.0,144.62,145.0,1610473.0,142.3905,142.7252,142.3511,142.7252,1610473.0
2022-07-07 09:50:00,145.1,145.35,144.9,145.3,2030927.0,142.8236,143.0697,142.6267,143.0205,2030927.0
2022-07-07 09:55:00,145.31,145.41,145.07,145.23,1146192.0,143.0303,143.1287,142.7941,142.9516,1146192.0
2022-07-07 10:00:00,145.22,145.33,144.91,145.21,1352151.0,142.9417,143.05,142.6366,142.9319,1352151.0
2022-07-07 10:05:00,145.21,145.65,145.15,145.61,1387642.0,142.9319,143.365,142.8728,143.3256,1387642.0
2022-07-07 10:10:00,145.61,145.69,145.14,145.44,1043833.0,143.3256,143.4044,142.863,143.1583,1043833.0
2022-07-07 10:15:00,145.44,145.82,145.37,145.61,1238298.0,143.1583,143.5323,143.0894,143.3256,1238298.0
2022-07-07 10:20:00,145.6,145.77,145.35,145.76,817005.0,143.3158,143.4831,143.0697,143.4733,817005.0
2022-07-07 10:25:00,145.75,145.99,145.62,145.92,928631.0,143.4634,143.6996,143.3355,143.6307,928631.0
2022-07-07 10:30:00,145.93,145.98,145.53,145.59,699071.0,143.6406,143.6898,143.2469,143.3059,699071.0
2022-07-07 10:35:00,145.59,145.6,145.33,145.45,692959.0,143.3059,143.3158,143.05,143.1681,692959.0
2022-07-07 10:40:00,145.46,145.54,145.35,145.38,507189.0,143.178,143.2567,143.0697,143.0992,507189.0
2022-07-07 10:45:00,145.39,145.6,145.26,145.41,580187.0,143.1091,143.3158,142.9811,143.1287,580187.0
2022-07-07 10:50:00,145.41,145.72,145.29,145.63,619896.0,143.1287,143.4339,143.0106,143.3453,619896.0
2022-07-07 10:55:00,145.63,145.63,145.3,145.36,445235.0,143.3453,143.3453,143.0205,143.0795,445235.0
2022-07-07 11:00:00,145.36,145.44,145.19,145.38,494585.0,143.0795,143.1583,142.9122,143.0992,494585.0
2022-07-07 11:05:00,145.38,145.53,145.37,145.42,405445.0,143.0992,143.2469,143.0894,143.1386,405445.0
2022-07-07 11:10:00,145.42,145.49,145.34,145.38,348914.0,143.1386,143.2075,143.0598,143.0992,348914.0
2022-07-07 11:15:00,145.38,145.66,145.35,145.53,462304.0,143.0992,143.3748,143.0697,143.2469,462304.0
2022-07-07 11:20:00,145.53,145.57,145.18,145.25,598132.0,143.2469,143.2862,142.9024,142.9713,598132.0
2022-07-07 11:25:00,145.25,145.39,145.11,145.12,368644.0,142.9713,143.1091,142.8335,142.8433,368644.0
2022-07-07 11:30:00,145.12,145.21,145.01,145.15,546233.0,142.8433,142.9319,142.735,142.8728,546233.0
2022-07-07 11:35:00,145.14,145.23,145.05,145.06,442708.0,142.863,142.9516,142.7744,142.7842,442708.0
2022-07-07 11:40:00,145.06,145.41,145.03,145.31,480068.0,142.7842,143.1287,142.7547,143.0303,480068.0
2022-07-07 11:45:00,145.31,145.4,145.23,145.4,363424.0,143.0303,143.1189,142.9516,143.1189,363424.0
2022-07-07 11:50:00,145.4,145.55,145.35,145.46,504530.0,143.1189,143.2665,143.0697,143.178,504530.0
2022-07-07 11:55:00,145.46,145.56,145.32,145.55,315077.0,143.178,143.2764,143.0402,143.2665,315077.0
2022-07-07 12:00:00,145.55,145.65,145.51,145.56,429606.0,143.2665,143.365,143.2272,143.2764,429606.0
2022-07-07 12:05:00,145.56,145.6,145.45,145.51,369147.0,143.2764,143.3158,143.1681,143.2272,369147.0
2022-07-07 12:10:00,145.52,145.61,145.48,145.58,355524.0,143.237,143.3256,143.1976,143.2961,355524.0
2022-07-07 12:15:00,145.59,145.64,145.49,145.62,341077.0,143.3059,143.3551,143.2075,143.3355,341077.0
2022-07-07 12:20:00,145.62,145.75,145.54,145.66,368266.0,143.3355,143.4634,143.2567,143.3748,368266.0
2022-07-07 12:25:00,145.66,145.84,145.58,145.76,388394.0,143.3748,143.552,143.2961,143.4733,388394.0
2022-07-07 12:30:00,145.76,145.91,145.64,145.89,491967.0,143.4733,143.6209,143.3551,143.6012,491967.0
2022-07-07 12:35:00,145.89,145.93,145.77,145.84,359070.0,143.6012,143.6406,143.4831,143.552,359070.0
2022-07-07 12:40:00,145.84,145.89,145.81,145.84,271553.0,143.552,143.6012,143.5225,143.552,271553.0
2022-07-07 12:45:00,145.84,145.99,145.83,145.93,577564.0,143.552,143.6996,143.5422,143.6406,577564.0
2022-07-07 12:50:00,145.93,145.96,145.78,145.85,421297.0,143.6406,143.6701,143.4929,143.5618,421297.0
2022-07-07 12:55:00,145.84,145.95,145.74,145.89,394914.0,143.552,143.6603,143.4536,143.6012,394914.0
2022-07-07 13:00:00,145.9,146.0,145.85,145.88,437636.0,143.6111,143.7095,143.5618,143.5914,437636.0
2022-07-07 13:05:00,145.87,145.93,145.77,145.82,252894.0,143.5815,143.6406,143.4831,143.5323,252894.0
2022-07-07 13:10:00,145.83,145.83,145.54,145.59,395536.0,143.5422,143.5422,143.2567,143.3059,395536.0
2022-07-07 13:15:00,145.58,145.72,145.53,145.72,383811.0,143.2961,143.4339,143.2469,143.4339,383811.0
2022-07-07 13:20:00,145.72,145.79,145.67,145.78,253399.0,143.4339,143.5028,143.3847,143.4929,253399.0
2022-07-07 13:25:00,145.78,145.83,145.71,145.76,294649.0,143.4929,143.5422,143.424,143.4733,294649.0
2022-07-07 13:30:00,145.77,145.94,145.68,145.92,328013.0,143.4831,143.6504,143.3945,143.6307,328013.0
2022-07-07 13:35:00,145.92,145.97,145.87,145.93,248777.0,143.6307,143.68,143.5815,143.6406,248777.0
2022-07-07 13:40:00,145.93,146.3,145.92,146.27,874239.0,143.6406,144.0048,143.6307,143.9753,874239.0
2022-07-07 13:45:00,146.28,146.49,146.25,146.42,667902.0,143.9851,144.1918,143.9556,144.1229,667902.0
2022-07-07 13:50:00,146.41,146.45,146.34,146.43,401294.0,144.1131,144.1524,144.0442,144.1327,401294.0
2022-07-07 13:55:00,146.43,146.44,146.26,146.36,377643.0,144.1327,144.1426,143.9654,144.0638,377643.0
2022-07-07 14:00:00,146.36,146.48,146.27,146.4,526289.0,144.0638,144.182,143.9753,144.1032,526289.0
2022-07-07 14:05:00,146.4,146.55,146.38,146.42,508155.0,144.1032,144.2509,144.0835,144.1229,508155.0
2022-07-07 14:10:00,146.41,146.49,146.37,146.42,347997.0,144.1131,144.1918,144.0737,144.1229,347997.0
2022-07-07 14:15:00,146.41,146.44,146.35,146.4,307493.0,144.1131,144.1426,144.054,144.1032,307493.0
2022-07-07 14:20:00,146.39,146.45,146.23,146.3,463950.0,144.0934,144.1524,143.9359,144.0048,463950.0
2022-07-07 14:25:00,146.3,146.34,146.18,146.26,363315.0,144.0048,144.0442,143.8867,143.9654,363315.0
2022-07-07 14:30:00,146.27,146.28,146.15,146.18,315206.0,143.9753,143.9851,143.8571,143.8867,315206.0
2022-07-07 14:35:00,146.18,146.23,146.02,146.21,467597.0,143.8867,143.9359,143.7292,143.9162,467597.0
2022-07-07 14:40:00,146.22,146.26,146.02,146.06,453069.0,143.926,143.9654,143.7292,143.7685,453069.0
2022-07-07 14:45:00,146.07,146.19,146.04,146.18,270113.0,143.7784,143.8965,143.7489,143.8867,270113.0
2022-07-07 14:50:00,146.18,146.18,146.01,146.05,299956.0,143.8867,143.8867,143.7193,143.7587,299956.0
2022-07-07 14:55:00,146.05,146.21,146.04,146.2,361509.0,143.7587,143.9162,143.7489,143.9064,361509.0
2022-07-07 15:00:00,146.2,146.31,146.16,146.31,421010.0,143.9064,144.0146,143.867,144.0146,421010.0
2022-07-07 15:05:00,146.31,146.43,146.3,146.37,496102.0,144.0146,144.1327,144.0048,144.0737,496102.0
2022-07-07 15:10:00,146.37,146.45,146.28,146.42,544172.0,144.0737,144.1524,143.9851,144.1229,544172.0
2022-07-07 15:15:00,146.42,146.55,146.39,146.4,531721.0,144.1229,144.2509,144.0934,144.1032,531721.0
2022-07-07 15:20:00,146.4,146.48,146.24,146.25,574159.0,144.1032,144.182,143.9457,143.9556,574159.0
2022-07-07 15:25:00,146.24,146.41,146.12,146.18,740415.0,143.9457,144.1131,143.8276,143.8867,740415.0
2022-07-07 15:30:00,146.18,146.4,146.16,146.33,562211.0,143.8867,144.1032,143.867,144.0343,562211.0
2022-07-07 15:35:00,146.32,146.49,146.11,146.19,743799.0,144.0245,144.1918,143.8178,143.8965,743799.0
2022-07-07 15:40:00,146.19,146.34,146.16,146.25,864444.0,143.8965,144.0442,143.867,143.9556,864444.0
2022-07-07 15:45:00,146.25,146.32,146.12,146.28,755998.0,143.9556,144.0245,143.8276,143.9851,755998.0
2022-07-07 15:50:00,146.28,146.44,146.11,146.26,1481334.0,143.9851,144.1426,143.8178,143.9654,1481334.0
2022-07-07 15:55:00,146.26,146.55,146.16,146.34,2606190.0,143.9654,144.2509,143.867,144.0442,2606190.0
2022-07-08 09:30:00,145.21,145.86,145.0,145.7,2147839.0,142.9319,143.5717,142.7252,143.4142,2147839.0
2022-07-08 09:35:00,145.73,146.28,145.46,146.2,1381686.0,143.4437,143.9851,143.178,143.9064,1381686.0
2022-07-08 09:40:00,146.19,146.62,146.09,146.15,1460023.0,143.8965,144.3198,143.7981,143.8571,1460023.0
2022-07-08 09:45:00,146.15,146.35,145.71,145.81,1105402.0,143.8571,144.054,143.424,143.5225,1105402.0
2022-07-08 09:50:00,145.81,145.82,145.33,145.46,1138965.0,143.5225,143.5323,143.05,143.178,1138965.0
2022-07-08 09:55:00,145.46,145.96,145.43,145.77,944094.0,143.178,143.6701,143.1484,143.4831,944094.0
2022-07-08 10:00:00,145.77,146.29,145.48,146.24,1145145.0,143.4831,143.9949,143.1976,143.9457,1145145.0
2022-07-08 10:05:00,146.24,146.25,145.98,146.12,924502.0,143.9457,143.9556,143.6898,143.8276,924502.0
2022-07-08 10:10:00,146.12,146.73,146.06,146.65,1376392.0,143.8276,144.428,143.7685,144.3493,1376392.0
2022-07-08 10:15:00,146.65,146.77,146.39,146.4,873607.0,144.3493,144.4674,144.0934,144.1032,873607.0
2022-07-08 10:20:00,146.42,146.82,146.26,146.74,1144454.0,144.1229,144.5166,143.9654,144.4379,1144454.0
2022-07-08 10:25:00,146.75,147.03,146.72,146.93,1188156.0,144.4477,144.7233,144.4182,144.6249,1188156.0
2022-07-08 10:30:00,146.93,147.01,146.75,146.94,687547.0,144.6249,144.7036,144.4477,144.6347,687547.0
2022-07-08 10:35:00,146.94,147.27,146.92,147.08,899184.0,144.6347,144.9596,144.6151,144.7725,899184.0
2022-07-08 10:40:00,147.07,147.13,146.83,147.05,660633.0,144.7627,144.8218,144.5265,144.743,660633.0
2022-07-08 10:45:00,147.06,147.12,146.74,146.75,495835.0,144.7529,144.8119,144.4379,144.4477,495835.0
2022-07-08 10:50:00,146.75,146.79,146.4,146.53,762862.0,144.4477,144.4871,144.1032,144.2312,762862.0
2022-07-08 10:55:00,146.53,146.92,146.53,146.86,579572.0,144.2312,144.6151,144.2312,144.556,579572.0
2022-07-08 11:00:00,146.86,147.1,146.85,147.01,726576.0,144.556,144.7922,144.5462,144.7036,726576.0
2022-07-08 11:05:00,147.01,147.3,146.89,147.29,607428.0,144.7036,144.9891,144.5855,144.9793,607428.0
2022-07-08 11:10:00,147.28,147.33,146.94,147.04,645615.0,144.9694,145.0186,144.6347,144.7332,645615.0
2022-07-08 11:15:00,147.05,147.15,146.96,147.13,470240.0,144.743,144.8414,144.6544,144.8218,470240.0
2022-07-08 11:20:00,147.13,147.33,147.12,147.28,478093.0,144.8218,145.0186,144.8119,144.9694,478093.0
2022-07-08 11:25:00,147.28,147.46,147.24,147.35,714279.0,144.9694,145.1466,144.93,145.0383,714279.0
2022-07-08 11:30:00,147.34,147.39,147.19,147.37,410159.0,145.0285,145.0777,144.8808,145.058,410159.0
2022-07-08 11:35:00,147.37,147.39,147.12,147.25,489737.0,145.058,145.0777,144.8119,144.9399,489737.0
2022-07-08 11:40:00,147.25,147.3,147.12,147.26,369507.0,144.9399,144.9891,144.8119,144.9497,369507.0
2022-07-08 11:45:00,147.26,147.28,146.82,146.87,591123.0,144.9497,144.9694,144.5166,144.5658,591123.0
2022-07-08 11:50:00,146.87,147.1,146.82,147.09,523932.0,144.5658,144.7922,144.5166,144.7824,523932.0
2022-07-08 11:55:00,147.09,147.26,147.03,147.25,389577.0,144.7824,144.9497,144.7233,144.9399,389577.0
2022-07-08 12:00:00,147.25,147.3,147.13,147.17,439285.0,144.9399,144.9891,144.8218,144.8611,439285.0
2022-07-08 12:05:00,147.17,147.17,146.66,146.77,530494.0,144.8611,144.8611,144.3591,144.4674,530494.0
2022-07-08 12:10:00,146.75,146.93,146.63,146.66,397689.0,144.4477,144.6249,144.3296,144.3591,397689.0
2022-07-08 12:15:00,146.65,146.84,146.61,146.74,306664.0,144.3493,144.5363,144.3099,144.4379,306664.0
2022-07-08 12:20:00,146.75,146.79,146.46,146.51,386321.0,144.4477,144.4871,144.1623,144.2115,386321.0
2022-07-08 12:25:00,146.51,146.58,146.07,146.11,638214.0,144.2115,144.2804,143.7784,143.8178,638214.0
2022-07-08 12:30:00,146.1,146.26,145.92,146.19,667044.0,143.8079,143.9654,143.6307,143.8965,667044.0
2022-07-08 12:35:00,146.17,146.25,145.68,145.69,580101.0,143.8768,143.9556,143.3945,143.4044,580101.0
2022-07-08 12:40:00,145.68,145.83,145.54,145.81,595293.0,143.3945,143.5422,143.2567,143.5225,595293.0
2022-07-08 12:45:00,145.8,145.96,145.6,145.92,594092.0,143.5126,143.6701,143.3158,143.6307,594092.0
2022-07-08 12:50:00,145.93,146.0,145.64,145.8,492771.0,143.6406,143.7095,143.3551,143.5126,492771.0
2022-07-08 12:55:00,145.79,145.99,145.74,145.79,342309.0,143.5028,143.6996,143.4536,143.5028,342309.0
2022-07-08 13:00:00,145.79,145.91,145.54,145.67,584699.0,143.5028,143.6209,143.2567,143.3847,584699.0
2022-07-08 13:05:00,145.66,146.09,145.64,146.06,562690.0,143.3748,143.7981,143.3551,143.7685,562690.0
2022-07-08 13:10:00,146.06,146.2,146.03,146.17,411884.0,143.7685,143.9064,143.739,143.8768,411884.0
2022-07-08 13:15:00,146.17,146.22,146.08,146.2,321927.0,143.8768,143.926,143.7882,143.9064,321927.0
2022-07-08 13:20:00,146.2,146.21,146.06,146.16,269546.0,143.9064,143.9162,143.7685,143.867,269546.0
2022-07-08 13:25:00,146.16,146.59,146.16,146.58,573313.0,143.867,144.2902,143.867,144.2804,573313.0
2022-07-08 13:30:00,146.58,146.65,146.47,146.57,469370.0,144.2804,144.3493,144.1721,144.2705,469370.0
2022-07-08 13:35:00,146.57,146.68,146.47,146.66,359199.0,144.2705,144.3788,144.1721,144.3591,359199.0
2022-07-08 13:40:00,146.66,146.79,146.63,146.72,367899.0,144.3591,144.4871,144.3296,144.4182,367899.0
2022-07-08 13:45:00,146.72,146.95,146.63,146.92,549422.0,144.4182,144.6446,144.3296,144.6151,549422.0
2022-07-08 13:50:00,146.94,147.11,146.89,147.08,562752.0,144.6347,144.8021,144.5855,144.7725,562752.0
2022-07-08 13:55:00,147.07,147.08,146.8,146.84,583144.0,144.7627,144.7725,144.4969,144.5363,583144.0
2022-07-08 14:00:00,146.85,146.89,146.62,146.78,490203.0,144.5462,144.5855,144.3198,144.4773,490203.0
2022-07-08 14:05:00,146.78,147.2,146.76,147.11,556814.0,144.4773,144.8907,144.4576,144.8021,556814.0
2022-07-08 14:10:00,147.11,147.12,146.89,147.0,358654.0,144.8021,144.8119,144.5855,144.6938,358654.0
2022-07-08 14:15:00,147.02,147.15,146.97,147.13,389096.0,144.7135,144.8414,144.6643,144.8218,389096.0
2022-07-08 14:20:00,147.13,147.3,147.07,147.23,519553.0,144.8218,144.9891,144.7627,144.9202,519553.0
2022-07-08 14:25:00,147.24,147.34,147.1,147.27,606463.0,144.93,145.0285,144.7922,144.9596,606463.0
2022-07-08 14:30:00,147.26,147.46,147.2,147.46,454332.0,144.9497,145.1466,144.8907,145.1466,454332.0
2022-07-08 14:35:00,147.45,147.55,147.32,147.47,700543.0,145.1367,145.2352,145.0088,145.1564,700543.0
2022-07-08 14:40:00,147.47,147.55,147.36,147.52,418248.0,145.1564,145.2352,145.0482,145.2056,418248.0
2022-07-08 14:45:00,147.53,147.54,147.31,147.33,416608.0,145.2155,145.2253,144.9989,145.0186,416608.0
2022-07-08 14:50:00,147.33,147.45,147.2,147.24,394221.0,145.0186,145.1367,144.8907,144.93,394221.0
2022-07-08 14:55:00,147.24,147.48,147.19,147.46,413089.0,144.93,145.1663,144.8808,145.1466,413089.0
2022-07-08 15:00:00,147.46,147.54,147.34,147.47,466350.0,145.1466,145.2253,145.0285,145.1564,466350.0
2022-07-08 15:05:00,147.47,147.51,147.23,147.25,631273.0,145.1564,145.1958,144.9202,144.9399,631273.0
2022-07-08 15:10:00,147.26,147.48,147.2,147.45,449606.0,144.9497,145.1663,144.8907,145.1367,449606.0
2022-07-08 15:15:00,147.44,147.46,147.26,147.38,338430.0,145.1269,145.1466,144.9497,145.0678,338430.0
2022-07-08 15:20:00,147.38,147.46,147.27,147.31,423834.0,145.0678,145.1466,144.9596,144.9989,423834.0
2022-07-08 15:25:00,147.31,147.39,147.22,147.36,408681.0,144.9989,145.0777,144.9103,145.0482,408681.0
2022-07-08 15:30:00,147.36,147.42,147.11,147.17,594374.0,145.0482,145.1072,144.8021,144.8611,594374.0
2022-07-08 15:35:00,147.17,147.39,147.15,147.23,582273.0,144.8611,145.0777,144.8414,144.9202,582273.0
2022-07-08 15:40:00,147.23,147.41,147.17,147.36,690845.0,144.9202,145.0974,144.8611,145.0482,690845.0
2022-07-08 15:45:00,147.36,147.5,147.22,147.25,872870.0,145.0482,145.186,144.9103,144.9399,872870.0
2022-07-08 15:50:00,147.23,147.41,147.06,147.22,1296932.0,144.9202,145.0974,144.7529,144.9103,1296932.0
2022-07-08 15:55:00,147.22,147.29,146.84,147.03,2002072.0,144.9103,144.9793,144.5363,144.7233,2002072.0
2022-07-11 09:30:00,145.71,145.85,145.13,145.42,1884119.0,143.424,143.5618,142.8531,143.1386,1884119.0
2022-07-11 09:35:00,145.41,145.53,144.57,144.61,1448090.0,143.1287,143.2469,142.3019,142.3413,1448090.0
2022-07-11 09:40:00,144.61,144.68,144.25,144.57,979018.0,142.3413,142.4102,141.9869,142.3019,979018.0
2022-07-11 09:45:00,144.56,144.57,143.99,144.07,1188839.0,142.2921,142.3019,141.731,141.8098,1188839.0
2022-07-11 09:50:00,144.07,144.16,143.78,143.97,878138.0,141.8098,141.8984,141.5243,141.7113,878138.0
2022-07-11 09:55:00,143.97,144.37,143.93,144.32,890819.0,141.7113,142.1051,141.672,142.0558,890819.0
2022-07-11 10:00:00,144.31,144.32,144.04,144.19,667984.0,142.046,142.0558,141.7802,141.9279,667984.0
2022-07-11 10:05:00,144.18,144.5,144.09,144.42,798374.0,141.918,142.233,141.8295,142.1543,798374.0
2022-07-11 10:10:00,144.43,144.66,144.33,144.34,799077.0,142.1641,142.3905,142.0657,142.0755,799077.0
2022-07-11 10:15:00,144.33,144.83,144.28,144.6,743369.0,142.0657,142.5578,142.0165,142.3315,743369.0
2022-07-11 10:20:00,144.59,144.72,144.31,144.6,668260.0,142.3216,142.4496,142.046,142.3315,668260.0
2022-07-11 10:25:00,144.59,145.03,144.55,144.99,709137.0,142.3216,142.7547,142.2822,142.7153,709137.0
2022-07-11 10:30:00,144.98,145.35,144.93,145.3,674755.0,142.7055,143.0697,142.6563,143.0205,674755.0
2022-07-11 10:35:00,145.31,145.39,145.14,145.32,657834.0,143.0303,143.1091,142.863,143.0402,657834.0
2022-07-11 10:40:00,145.31,145.63,145.3,145.52,659836.0,143.0303,143.3453,143.0205,143.237,659836.0
2022-07-11 10:45:00,145.53,145.62,145.32,145.42,514433.0,143.2469,143.3355,143.0402,143.1386,514433.0
2022-07-11 10:50:00,145.42,145.5,145.16,145.25,553749.0,143.1386,143.2173,142.8827,142.9713,553749.0
2022-07-11 10:55:00,145.24,145.29,145.04,145.06,508910.0,142.9614,143.0106,142.7646,142.7842,508910.0
2022-07-11 11:00:00,145.06,145.27,144.91,145.01,528722.0,142.7842,142.9909,142.6366,142.735,528722.0
2022-07-11 11:05:00,145.02,145.56,144.95,145.53,514609.0,142.7449,143.2764,142.676,143.2469,514609.0
2022-07-11 11:10:00,145.53,145.65,145.43,145.47,635332.0,143.2469,143.365,143.1484,143.1878,635332.0
2022-07-11 11:15:00,145.46,145.66,145.38,145.43,507808.0,143.178,143.3748,143.0992,143.1484,507808.0
2022-07-11 11:20:00,145.44,145.64,145.28,145.34,468432.0,143.1583,143.3551,143.0008,143.0598,468432.0
2022-07-11 11:25:00,145.34,145.46,145.26,145.39,493248.0,143.0598,143.178,142.9811,143.1091,493248.0
2022-07-11 11:30:00,145.4,145.49,145.07,145.08,470828.0,143.1189,143.2075,142.7941,142.8039,470828.0
2022-07-11 11:35:00,145.08,145.49,145.03,145.28,458848.0,142.8039,143.2075,142.7547,143.0008,458848.0
2022-07-11 11:40:00,145.27,145.36,145.15,145.31,300988.0,142.9909,143.0795,142.8728,143.0303,300988.0
2022-07-11 11:45:00,145.32,145.33,144.93,145.04,376923.0,143.0402,143.05,142.6563,142.7646,376923.0
2022-07-11 11:50:00,145.03,145.09,144.94,144.99,320736.0,142.7547,142.8138,142.6661,142.7153,320736.0
2022-07-11 11:55:00,144.98,145.23,144.94,145.15,348198.0,142.7055,142.9516,142.6661,142.8728,348198.0
2022-07-11 12:00:00,145.15,145.25,145.0,145.16,223599.0,142.8728,142.9713,142.7252,142.8827,223599.0
2022-07-11 12:05:00,145.15,145.24,145.05,145.22,334375.0,142.8728,142.9614,142.7744,142.9417,334375.0
2022-07-11 12:10:00,145.22,145.46,145.19,145.39,366082.0,142.9417,143.178,142.9122,143.1091,366082.0
2022-07-11 12:15:00,145.39,145.49,145.36,145.38,374542.0,143.1091,143.2075,143.0795,143.0992,374542.0
2022-07-11 12:20:00,145.37,145.4,145.13,145.3,318422.0,143.0894,143.1189,142.8531,143.0205,318422.0
2022-07-11 12:25:00,145.29,145.4,145.25,145.37,299098.0,143.0106,143.1189,142.9713,143.0894,299098.0
2022-07-11 12:30:00,145.38,145.44,145.28,145.43,265476.0,143.0992,143.1583,143.0008,143.1484,265476.0
2022-07-11 12:35:00,145.43,145.64,145.42,145.59,402930.0,143.1484,143.3551,143.1386,143.3059,402930.0
2022-07-11 12:40:00,145.59,145.62,145.4,145.49,273215.0,143.3059,143.3355,143.1189,143.2075,273215.0
2022-07-11 12:45:00,145.48,145.51,145.34,145.39,255771.0,143.1976,143.2272,143.0598,143.1091,255771.0
2022-07-11 12:50:00,145.39,145.43,145.26,145.34,290773.0,143.1091,143.1484,142.9811,143.0598,290773.0
2022-07-11 12:55:00,145.34,145.54,145.34,145.49,315850.0,143.0598,143.2567,143.0598,143.2075,315850.0
2022-07-11 13:00:00,145.48,145.86,145.44,145.71,474618.0,143.1976,143.5717,143.1583,143.424,474618.0
2022-07-11 13:05:00,145.72,145.99,145.65,145.93,471606.0,143.4339,143.6996,143.365,143.6406,471606.0
2022-07-11 13:10:00,145.94,146.09,145.91,145.93,470366.0,143.6504,143.7981,143.6209,143.6406,470366.0
2022-07-11 13:15:00,145.93,145.97,145.85,145.87,404004.0,143.6406,143.68,143.5618,143.5815,404004.0
2022-07-11 13:20:00,145.87,146.19,145.85,146.17,567881.0,143.5815,143.8965,143.5618,143.8768,567881.0
2022-07-11 13:25:00,146.17,146.23,146.04,146.11,407305.0,143.8768,143.9359,143.7489,143.8178,407305.0
2022-07-11 13:30:00,146.1,146.43,146.1,146.34,556714.0,143.8079,144.1327,143.8079,144.0442,556714.0
2022-07-11 13:35:00,146.34,146.46,146.31,146.46,293881.0,144.0442,144.1623,144.0146,144.1623,293881.0
2022-07-11 13:40:00,146.45,146.56,146.4,146.42,429165.0,144.1524,144.2607,144.1032,144.1229,429165.0
2022-07-11 13:45:00,146.42,146.48,146.3,146.42,303785.0,144.1229,144.182,144.0048,144.1229,303785.0
2022-07-11 13:50:00,146.42,146.64,146.39,146.56,372245.0,144.1229,144.3394,144.0934,144.2607,372245.0
2022-07-11 13:55:00,146.56,146.58,146.39,146.42,284382.0,144.2607,144.2804,144.0934,144.1229,284382.0
2022-07-11 14:00:00,146.42,146.47,146.18,146.24,373618.0,144.1229,144.1721,143.8867,143.9457,373618.0
2022-07-11 14:05:00,146.23,146.35,146.09,146.1,458128.0,143.9359,144.054,143.7981,143.8079,458128.0
2022-07-11 14:10:00,146.11,146.15,145.99,146.06,440627.0,143.8178,143.8571,143.6996,143.7685,440627.0
2022-07-11 14:15:00,146.06,146.14,145.94,146.06,348166.0,143.7685,143.8473,143.6504,143.7685,348166.0
2022-07-11 14:20:00,146.06,146.09,145.86,145.94,278592.0,143.7685,143.7981,143.5717,143.6504,278592.0
2022-07-11 14:25:00,145.94,145.94,145.79,145.8,317677.0,143.6504,143.6504,143.5028,143.5126,317677.0
2022-07-11 14:30:00,145.81,145.84,145.62,145.72,423682.0,143.5225,143.552,143.3355,143.4339,423682.0
2022-07-11 14:35:00,145.72,145.78,145.62,145.77,331830.0,143.4339,143.4929,143.3355,143.4831,331830.0
2022-07-11 14:40:00,145.77,145.93,145.72,145.92,393689.0,143.4831,143.6406,143.4339,143.6307,393689.0
2022-07-11 14:45:00,145.93,145.96,145.71,145.72,347457.0,143.6406,143.6701,143.424,143.4339,347457.0
2022-07-11 14:50:00,145.72,145.73,145.44,145.51,596428.0,143.4339,143.4437,143.1583,143.2272,596428.0
2022-07-11 14:55:00,145.5,145.62,145.33,145.34,366356.0,143.2173,143.3355,143.05,143.0598,366356.0
2022-07-11 15:00:00,145.33,145.46,145.12,145.13,574906.0,143.05,143.178,142.8433,142.8531,574906.0
2022-07-11 15:05:00,145.12,145.14,144.96,144.96,728599.0,142.8433,142.863,142.6858,142.6858,728599.0
2022-07-11 15:10:00,144.97,145.07,144.87,144.98,540524.0,142.6956,142.7941,142.5972,142.7055,540524.0
2022-07-11 15:15:00,144.97,144.99,144.8,144.89,626690.0,142.6956,142.7153,142.5283,142.6169,626690.0
2022-07-11 15:20:00,144.89,145.06,144.83,144.94,617785.0,142.6169,142.7842,142.5578,142.6661,617785.0
2022-07-11 15:25:00,144.95,145.08,144.9,145.0,514904.0,142.676,142.8039,142.6267,142.7252,514904.0
2022-07-11 15:30:00,145.01,145.08,144.93,144.98,609444.0,142.735,142.8039,142.6563,142.7055,609444.0
2022-07-11 15:35:00,144.98,145.04,144.88,145.02,509654.0,142.7055,142.7646,142.6071,142.7449,509654.0
2022-07-11 15:40:00,145.03,145.13,144.75,144.76,811759.0,142.7547,142.8531,142.4791,142.4889,811759.0
2022-07-11 15:45:00,144.76,144.96,144.6,144.8,813506.0,142.4889,142.6858,142.3315,142.5283,813506.0
2022-07-11 15:50:00,144.8,144.8,144.4,144.57,1279961.0,142.5283,142.5283,142.1346,142.3019,1279961.0
2022-07-11 15:55:00,144.56,144.91,144.53,144.9,2168523.0,142.2921,142.6366,142.2626,142.6267,2168523.0
2022-07-12 09:30:00,145.83,146.74,145.74,146.68,2487433.0,143.5422,144.4379,143.4536,144.3788,2487433.0
2022-07-12 09:35:00,146.68,147.84,146.66,147.78,2232277.0,144.3788,145.5206,144.3591,145.4616,2232277.0
2022-07-12 09:40:00,147.78,147.99,147.41,147.49,1737280.0,145.4616,145.6683,145.0974,145.1761,1737280.0
2022-07-12 09:45:00,147.47,147.5,146.86,146.88,1631342.0,145.1564,145.186,144.556,144.5757,1631342.0
2022-07-12 09:50:00,146.88,147.15,146.67,146.88,1161204.0,144.5757,144.8414,144.369,144.5757,1161204.0
2022-07-12 09:55:00,146.86,146.93,146.17,146.17,1281550.0,144.556,144.6249,143.8768,143.8768,1281550.0
2022-07-12 10:00:00,146.18,146.18,145.72,145.84,1288195.0,143.8867,143.8867,143.4339,143.552,1288195.0
2022-07-12 10:05:00,145.83,146.05,145.56,145.77,1048395.0,143.5422,143.7587,143.2764,143.4831,1048395.0
2022-07-12 10:10:00,145.79,146.35,145.65,146.34,1153709.0,143.5028,144.054,143.365,144.0442,1153709.0
2022-07-12 10:15:00,146.33,146.76,146.01,146.72,1057276.0,144.0343,144.4576,143.7193,144.4182,1057276.0
2022-07-12 10:20:00,146.73,146.9,146.4,146.49,993544.0,144.428,144.5954,144.1032,144.1918,993544.0
2022-07-12 10:25:00,146.48,146.94,146.4,146.79,949528.0,144.182,144.6347,144.1032,144.4871,949528.0
2022-07-12 10:30:00,146.8,147.66,146.78,147.54,1485670.0,144.4969,145.3434,144.4773,145.2253,1485670.0
2022-07-12 10:35:00,147.55,147.55,146.96,146.98,741858.0,145.2352,145.2352,144.6544,144.6741,741858.0
2022-07-12 10:40:00,146.98,147.1,146.71,146.86,641248.0,144.6741,144.7922,144.4084,144.556,641248.0
2022-07-12 10:45:00,146.87,147.13,146.7,146.73,635732.0,144.5658,144.8218,144.3985,144.428,635732.0
2022-07-12 10:50:00,146.73,146.96,146.5,146.94,702448.0,144.428,144.6544,144.2016,144.6347,702448.0
2022-07-12 10:55:00,146.93,147.2,146.8,146.99,554215.0,144.6249,144.8907,144.4969,144.684,554215.0
2022-07-12 11:00:00,146.99,147.18,146.86,147.0,448130.0,144.684,144.871,144.556,144.6938,448130.0
2022-07-12 11:05:00,147.0,147.48,146.84,147.47,686406.0,144.6938,145.1663,144.5363,145.1564,686406.0
2022-07-12 11:10:00,147.47,147.99,147.44,147.8,1257181.0,145.1564,145.6683,145.1269,145.4813,1257181.0
2022-07-12 11:15:00,147.8,147.82,147.41,147.43,583647.0,145.4813,145.5009,145.0974,145.1171,583647.0
2022-07-12 11:20:00,147.44,147.88,147.41,147.75,536303.0,145.1269,145.56,145.0974,145.432,536303.0
2022-07-12 11:25:00,147.76,148.13,147.6,148.05,845438.0,145.4419,145.8061,145.2844,145.7273,845438.0
2022-07-12 11:30:00,148.06,148.18,147.77,147.97,631286.0,145.7372,145.8553,145.4517,145.6486,631286.0
2022-07-12 11:35:00,147.97,148.08,147.62,147.78,507774.0,145.6486,145.7569,145.3041,145.4616,507774.0
2022-07-12 11:40:00,147.77,147.83,147.45,147.54,474087.0,145.4517,145.5108,145.1367,145.2253,474087.0
2022-07-12 11:45:00,147.54,147.65,147.39,147.51,420974.0,145.2253,145.3336,145.0777,145.1958,420974.0
2022-07-12 11:50:00,147.52,147.68,147.44,147.46,363319.0,145.2056,145.3631,145.1269,145.1466,363319.0
2022-07-12 11:55:00,147.46,147.81,147.36,147.8,504322.0,145.1466,145.4911,145.0482,145.4813,504322.0
2022-07-12 12:00:00,147.8,147.94,147.63,147.65,440365.0,145.4813,145.6191,145.3139,145.3336,440365.0
2022-07-12 12:05:00,147.65,147.97,147.41,147.42,490556.0,145.3336,145.6486,145.0974,145.1072,490556.0
2022-07-12 12:10:00,147.41,147.78,147.33,147.75,436467.0,145.0974,145.4616,145.0186,145.432,436467.0
2022-07-12 12:15:00,147.76,147.99,147.72,147.9,501041.0,145.4419,145.6683,145.4025,145.5797,501041.0
2022-07-12 12:20:00,147.89,148.08,147.78,147.85,599223.0,145.5698,145.7569,145.4616,145.5305,599223.0
2022-07-12 12:25:00,147.86,147.9,147.63,147.75,366497.0,145.5403,145.5797,145.3139,145.432,366497.0
2022-07-12 12:30:00,147.75,148.11,147.61,148.03,487943.0,145.432,145.7864,145.2942,145.7076,487943.0
2022-07-12 12:35:00,148.03,148.2,147.94,148.07,536725.0,145.7076,145.875,145.6191,145.747,536725.0
2022-07-12 12:40:00,148.07,148.11,147.99,148.05,373473.0,145.747,145.7864,145.6683,145.7273,373473.0
2022-07-12 12:45:00,148.06,148.45,148.04,148.24,709068.0,145.7372,146.1211,145.7175,145.9143,709068.0
2022-07-12 12:50:00,148.23,148.24,147.88,147.98,461868.0,145.9045,145.9143,145.56,145.6584,461868.0
2022-07-12 12:55:00,147.97,148.12,147.93,148.04,336156.0,145.6486,145.7962,145.6092,145.7175,336156.0
2022-07-12 13:00:00,148.04,148.34,147.72,147.84,651889.0,145.7175,146.0128,145.4025,145.5206,651889.0
2022-07-12 13:05:00,147.84,147.85,147.49,147.58,463272.0,145.5206,145.5305,145.1761,145.2647,463272.0
2022-07-12 13:10:00,147.58,147.73,147.51,147.66,491921.0,145.2647,145.4123,145.1958,145.3434,491921.0
2022-07-12 13:15:00,147.68,147.72,147.51,147.59,425069.0,145.3631,145.4025,145.1958,145.2745,425069.0
2022-07-12 13:20:00,147.59,147.6,147.35,147.47,425435.0,145.2745,145.2844,145.0383,145.1564,425435.0
2022-07-12 13:25:00,147.46,147.58,147.36,147.56,329100.0,145.1466,145.2647,145.0482,145.245,329100.0
2022-07-12 13:30:00,147.56,147.81,147.52,147.74,434699.0,145.245,145.4911,145.2056,145.4222,434699.0
2022-07-12 13:35:00,147.73,147.91,147.68,147.84,449528.0,145.4123,145.5895,145.3631,145.5206,449528.0
2022-07-12 13:40:00,147.83,148.01,147.81,147.87,425095.0,145.5108,145.688,145.4911,145.5502,425095.0
2022-07-12 13:45:00,147.87,147.94,147.71,147.87,360476.0,145.5502,145.6191,145.3927,145.5502,360476.0
2022-07-12 13:50:00,147.86,148.11,147.81,148.09,338898.0,145.5403,145.7864,145.4911,145.7667,338898.0
2022-07-12 13:55:00,148.09,148.18,148.0,148.15,401790.0,145.7667,145.8553,145.6781,145.8258,401790.0
2022-07-12 14:00:00,148.15,148.22,147.73,147.76,460968.0,145.8258,145.8947,145.4123,145.4419,460968.0
2022-07-12 14:05:00,147.76,147.84,147.67,147.76,290044.0,145.4419,145.5206,145.3533,145.4419,290044.0
2022-07-12 14:10:00,147.76,147.92,147.7,147.82,328170.0,145.4419,145.5994,145.3828,145.5009,328170.0
2022-07-12 14:15:00,147.82,147.94,147.63,147.72,378740.0,145.5009,145.6191,145.3139,145.4025,378740.0
2022-07-12 14:20:00,147.71,147.74,147.53,147.61,360171.0,145.3927,145.4222,145.2155,145.2942,360171.0
2022-07-12 14:25:00,147.61,147.7,147.45,147.51,413293.0,145.2942,145.3828,145.1367,145.1958,413293.0
2022-07-12 14:30:00,147.52,147.59,147.13,147.14,629609.0,145.2056,145.2745,144.8218,144.8316,629609.0
2022-07-12 14:35:00,147.14,147.29,147.11,147.28,443275.0,144.8316,144.9793,144.8021,144.9694,443275.0
2022-07-12 14:40:00,147.28,147.29,147.15,147.24,304930.0,144.9694,144.9793,144.8414,144.93,304930.0
2022-07-12 14:45:00,147.24,147.29,147.15,147.21,350836.0,144.93,144.9793,144.8414,144.9005,350836.0
2022-07-12 14:50:00,147.21,147.24,147.03,147.08,374476.0,144.9005,144.93,144.7233,144.7725,374476.0
2022-07-12 14:55:00,147.08,147.1,146.72,146.77,674949.0,144.7725,144.7922,144.4182,144.4674,674949.0
2022-07-12 15:00:00,146.77,146.77,146.14,146.15,770141.0,144.4674,144.4674,143.8473,143.8571,770141.0
2022-07-12 15:05:00,146.14,146.34,145.93,145.94,742136.0,143.8473,144.0442,143.6406,143.6504,742136.0
2022-07-12 15:10:00,145.93,146.07,145.78,145.99,842052.0,143.6406,143.7784,143.4929,143.6996,842052.0
2022-07-12 15:15:00,146.0,146.06,145.8,145.99,703085.0,143.7095,143.7685,143.5126,143.6996,703085.0
2022-07-12 15:20:00,145.99,146.03,145.54,145.63,770348.0,143.6996,143.739,143.2567,143.3453,770348.0
2022-07-12 15:25:00,145.65,145.88,145.52,145.76,735507.0,143.365,143.5914,143.237,143.4733,735507.0
2022-07-12 15:30:00,145.76,145.77,145.21,145.25,1013863.0,143.4733,143.4831,142.9319,142.9713,1013863.0
2022-07-12 15:35:00,145.25,145.36,145.05,145.28,990630.0,142.9713,143.0795,142.7744,143.0008,990630.0
2022-07-12 15:40:00,145.29,145.46,145.21,145.44,769764.0,143.0106,143.178,142.9319,143.1583,769764.0
2022-07-12 15:45:00,145.44,145.76,145.39,145.61,1086155.0,143.1583,143.4733,143.1091,143.3256,1086155.0
2022-07-12 15:50:00,145.62,146.21,145.52,146.03,1853898.0,143.3355,143.9162,143.237,143.739,1853898.0
2022-07-12 15:55:00,146.04,146.08,145.8,145.89,3314761.0,143.7489,143.7882,143.5126,143.6012,3314761.0
2022-07-13 09:30:00,142.99,143.36,142.12,143.12,2972080.0,140.7467,141.1109,139.8904,140.8747,2972080.0
2022-07-13 09:35:00,143.12,144.99,142.71,144.96,2543255.0,140.8747,142.7153,140.4711,142.6858,2543255.0
2022-07-13 09:40:00,144.96,144.99,143.85,143.95,1572302.0,142.6858,142.7153,141.5932,141.6917,1572302.0
2022-07-13 09:45:00,143.96,145.32,143.69,145.23,1501853.0,141.7015,143.0402,141.4357,142.9516,1501853.0
2022-07-13 09:50:00,145.24,145.3,144.78,144.94,1236646.0,142.9614,143.0205,142.5086,142.6661,1236646.0
2022-07-13 09:55:00,144.95,145.23,144.49,145.04,1029365.0,142.676,142.9516,142.2232,142.7646,1029365.0
2022-07-13 10:00:00,145.04,145.16,144.35,144.75,1145228.0,142.7646,142.8827,142.0854,142.4791,1145228.0
2022-07-13 10:05:00,144.74,144.86,144.17,144.35,1029557.0,142.4693,142.5874,141.9082,142.0854,1029557.0
2022-07-13 10:10:00,144.34,144.93,144.26,144.71,864798.0,142.0755,142.6563,141.9968,142.4397,864798.0
2022-07-13 10:15:00,144.73,144.79,143.92,143.96,895235.0,142.4594,142.5185,141.6621,141.7015,895235.0
2022-07-13 10:20:00,143.94,144.39,143.86,143.95,958875.0,141.6818,142.1247,141.6031,141.6917,958875.0
2022-07-13 10:25:00,143.95,144.54,143.92,144.47,631203.0,141.6917,142.2724,141.6621,142.2035,631203.0
2022-07-13 10:30:00,144.46,145.32,144.24,145.27,997694.0,142.1936,143.0402,141.9771,142.9909,997694.0
2022-07-13 10:35:00,145.28,145.43,144.96,145.09,933888.0,143.0008,143.1484,142.6858,142.8138,933888.0
2022-07-13 10:40:00,145.08,146.21,145.0,146.21,1164954.0,142.8039,143.9162,142.7252,143.9162,1164954.0
2022-07-13 10:45:00,146.2,146.42,146.02,146.09,932484.0,143.9064,144.1229,143.7292,143.7981,932484.0
2022-07-13 10:50:00,146.09,146.35,145.61,145.61,902993.0,143.7981,144.054,143.3256,143.3256,902993.0
2022-07-13 10:55:00,145.61,145.97,145.55,145.63,619289.0,143.3256,143.68,143.2665,143.3453,619289.0
2022-07-13 11:00:00,145.63,145.67,145.32,145.34,579242.0,143.3453,143.3847,143.0402,143.0598,579242.0
2022-07-13 11:05:00,145.34,146.11,145.33,145.67,851934.0,143.0598,143.8178,143.05,143.3847,851934.0
2022-07-13 11:10:00,145.67,146.09,145.66,145.93,455778.0,143.3847,143.7981,143.3748,143.6406,455778.0
2022-07-13 11:15:00,145.92,145.98,145.58,145.75,428284.0,143.6307,143.6898,143.2961,143.4634,428284.0
2022-07-13 11:20:00,145.78,145.98,145.59,145.61,433751.0,143.4929,143.6898,143.3059,143.3256,433751.0
2022-07-13 11:25:00,145.61,145.61,145.23,145.32,479520.0,143.3256,143.3256,142.9516,143.0402,479520.0
2022-07-13 11:30:00,145.32,145.52,145.13,145.15,547039.0,143.0402,143.237,142.8531,142.8728,547039.0
2022-07-13 11:35:00,145.14,145.42,145.12,145.36,342165.0,142.863,143.1386,142.8433,143.0795,342165.0
2022-07-13 11:40:00,145.37,145.43,144.98,145.06,420175.0,143.0894,143.1484,142.7055,142.7842,420175.0
2022-07-13 11:45:00,144.97,145.14,144.79,145.13,523225.0,142.6956,142.863,142.5185,142.8531,523225.0
2022-07-13 11:50:00,145.13,145.53,145.06,145.28,495393.0,142.8531,143.2469,142.7842,143.0008,495393.0
2022-07-13 11:55:00,145.28,145.42,145.18,145.22,284432.0,143.0008,143.1386,142.9024,142.9417,284432.0
2022-07-13 12:00:00,145.22,145.58,145.15,145.54,402116.0,142.9417,143.2961,142.8728,143.2567,402116.0
2022-07-13 12:05:00,145.55,145.79,145.44,145.67,441288.0,143.2665,143.5028,143.1583,143.3847,441288.0
2022-07-13 12:10:00,145.67,145.67,145.24,145.26,454457.0,143.3847,143.3847,142.9614,142.9811,454457.0
2022-07-13 12:15:00,145.25,145.39,145.2,145.39,246977.0,142.9713,143.1091,142.922,143.1091,246977.0
2022-07-13 12:20:00,145.39,145.63,145.28,145.61,312465.0,143.1091,143.3453,143.0008,143.3256,312465.0
2022-07-13 12:25:00,145.6,145.82,145.49,145.76,456517.0,143.3158,143.5323,143.2075,143.4733,456517.0
2022-07-13 12:30:00,145.77,145.98,145.66,145.82,409724.0,143.4831,143.6898,143.3748,143.5323,409724.0
2022-07-13 12:35:00,145.81,146.02,145.69,145.99,336599.0,143.5225,143.7292,143.4044,143.6996,336599.0
2022-07-13 12:40:00,146.0,146.01,145.66,145.74,358853.0,143.7095,143.7193,143.3748,143.4536,358853.0
2022-07-13 12:45:00,145.73,145.83,145.56,145.66,269855.0,143.4437,143.5422,143.2764,143.3748,269855.0
2022-07-13 12:50:00,145.65,145.93,145.58,145.89,410517.0,143.365,143.6406,143.2961,143.6012,410517.0
2022-07-13 12:55:00,145.9,146.02,145.73,146.0,360970.0,143.6111,143.7292,143.4437,143.7095,360970.0
2022-07-13 13:00:00,146.0,146.45,145.75,146.26,720311.0,143.7095,144.1524,143.4634,143.9654,720311.0
2022-07-13 13:05:00,146.26,146.34,145.97,146.05,401155.0,143.9654,144.0442,143.68,143.7587,401155.0
2022-07-13 13:10:00,146.06,146.43,145.94,146.4,464493.0,143.7685,144.1327,143.6504,144.1032,464493.0
2022-07-13 13:15:00,146.41,146.41,145.69,145.81,490485.0,144.1131,144.1131,143.4044,143.5225,490485.0
2022-07-13 13:20:00,145.82,145.93,145.69,145.92,357200.0,143.5323,143.6406,143.4044,143.6307,357200.0
2022-07-13 13:25:00,145.92,145.93,145.6,145.78,365123.0,143.6307,143.6406,143.3158,143.4929,365123.0
2022-07-13 13:30:00,145.79,145.83,145.53,145.66,340210.0,143.5028,143.5422,143.2469,143.3748,340210.0
2022-07-13 13:35:00,145.66,145.74,145.42,145.49,297849.0,143.3748,143.4536,143.1386,143.2075,297849.0
2022-07-13 13:40:00,145.49,145.94,145.46,145.87,440073.0,143.2075,143.6504,143.178,143.5815,440073.0
2022-07-13 13:45:00,145.87,146.06,145.81,146.02,298569.0,143.5815,143.7685,143.5225,143.7292,298569.0
2022-07-13 13:50:00,146.03,146.09,145.89,145.9,256505.0,143.739,143.7981,143.6012,143.6111,256505.0
2022-07-13 13:55:00,145.89,146.21,145.89,146.14,344121.0,143.6012,143.9162,143.6012,143.8473,344121.0
2022-07-13 14:00:00,146.15,146.15,145.21,145.22,613287.0,143.8571,143.8571,142.9319,142.9417,613287.0
2022-07-13 14:05:00,145.21,145.53,145.2,145.28,439820.0,142.9319,143.2469,142.922,143.0008,439820.0
2022-07-13 14:10:00,145.28,145.7,145.25,145.63,387051.0,143.0008,143.4142,142.9713,143.3453,387051.0
2022-07-13 14:15:00,145.63,145.74,145.37,145.69,394508.0,143.3453,143.4536,143.0894,143.4044,394508.0
2022-07-13 14:20:00,145.7,146.03,145.51,145.96,419495.0,143.4142,143.739,143.2272,143.6701,419495.0
2022-07-13 14:25:00,145.96,146.08,145.75,146.03,396899.0,143.6701,143.7882,143.4634,143.739,396899.0
2022-07-13 14:30:00,146.03,146.25,146.0,146.22,502253.0,143.739,143.9556,143.7095,143.926,502253.0
2022-07-13 14:35:00,146.23,146.35,146.08,146.32,401347.0,143.9359,144.054,143.7882,144.0245,401347.0
2022-07-13 14:40:00,146.34,146.38,146.09,146.14,376113.0,144.0442,144.0835,143.7981,143.8473,376113.0
2022-07-13 14:45:00,146.15,146.29,146.04,146.06,364114.0,143.8571,143.9949,143.7489,143.7685,364114.0
2022-07-13 14:50:00,146.06,146.29,146.0,146.03,299350.0,143.7685,143.9949,143.7095,143.739,299350.0
2022-07-13 14:55:00,146.02,146.42,145.75,146.39,571755.0,143.7292,144.1229,143.4634,144.0934,571755.0
2022-07-13 15:00:00,146.4,146.42,146.1,146.33,449276.0,144.1032,144.1229,143.8079,144.0343,449276.0
2022-07-13 15:05:00,146.34,146.36,145.78,145.94,484344.0,144.0442,144.0638,143.4929,143.6504,484344.0
2022-07-13 15:10:00,145.94,146.27,145.9,146.21,357013.0,143.6504,143.9753,143.6111,143.9162,357013.0
2022-07-13 15:15:00,146.19,146.27,146.05,146.25,377553.0,143.8965,143.9753,143.7587,143.9556,377553.0
2022-07-13 15:20:00,146.25,146.3,146.0,146.09,450216.0,143.9556,144.0048,143.7095,143.7981,450216.0
2022-07-13 15:25:00,146.1,146.13,145.88,145.93,460104.0,143.8079,143.8375,143.5914,143.6406,460104.0
2022-07-13 15:30:00,145.91,146.03,145.6,145.66,579718.0,143.6209,143.739,143.3158,143.3748,579718.0
2022-07-13 15:35:00,145.65,145.96,145.62,145.89,441564.0,143.365,143.6701,143.3355,143.6012,441564.0
2022-07-13 15:40:00,145.89,145.89,145.59,145.66,512507.0,143.6012,143.6012,143.3059,143.3748,512507.0
2022-07-13 15:45:00,145.65,145.74,145.49,145.66,434309.0,143.365,143.4536,143.2075,143.3748,434309.0
2022-07-13 15:50:00,145.66,145.96,145.4,145.8,1098148.0,143.3748,143.6701,143.1189,143.5126,1098148.0
2022-07-13 15:55:00,145.81,145.96,145.43,145.45,2764107.0,143.5225,143.6701,143.1484,143.1681,2764107.0
2022-07-14 09:30:00,144.09,144.58,143.75,143.82,2115036.0,141.8295,142.3118,141.4948,141.5637,2115036.0
2022-07-14 09:35:00,143.83,143.83,143.25,143.5,1418199.0,141.5735,141.5735,141.0026,141.2487,1418199.0
2022-07-14 09:40:00,143.5,143.88,143.36,143.73,1138867.0,141.2487,141.6227,141.1109,141.4751,1138867.0
2022-07-14 09:45:00,143.74,144.56,143.72,144.46,1169362.0,141.4849,142.2921,141.4653,142.1936,1169362.0
2022-07-14 09:50:00,144.44,144.77,144.14,144.21,1074745.0,142.174,142.4988,141.8787,141.9476,1074745.0
2022-07-14 09:55:00,144.2,144.48,144.07,144.08,776453.0,141.9377,142.2133,141.8098,141.8196,776453.0
2022-07-14 10:00:00,144.08,144.09,143.61,143.68,961101.0,141.8196,141.8295,141.357,141.4259,961101.0
2022-07-14 10:05:00,143.69,143.95,143.62,143.86,715632.0,141.4357,141.6917,141.3668,141.6031,715632.0
2022-07-14 10:10:00,143.85,144.39,143.69,144.2,1102749.0,141.5932,142.1247,141.4357,141.9377,1102749.0
2022-07-14 10:15:00,144.2,144.31,143.87,144.09,717056.0,141.9377,142.046,141.6129,141.8295,717056.0
2022-07-14 10:20:00,144.08,144.61,144.08,144.5,879781.0,141.8196,142.3413,141.8196,142.233,879781.0
2022-07-14 10:25:00,144.5,144.53,144.32,144.37,471006.0,142.233,142.2626,142.0558,142.1051,471006.0
2022-07-14 10:30:00,144.37,144.83,143.92,144.45,1091828.0,142.1051,142.5578,141.6621,142.1838,1091828.0
2022-07-14 10:35:00,144.46,144.58,144.18,144.44,542699.0,142.1936,142.3118,141.918,142.174,542699.0
2022-07-14 10:40:00,144.43,144.77,144.4,144.44,631435.0,142.1641,142.4988,142.1346,142.174,631435.0
2022-07-14 10:45:00,144.42,144.86,144.32,144.66,933070.0,142.1543,142.5874,142.0558,142.3905,933070.0
2022-07-14 10:50:00,144.71,145.08,144.56,144.98,801943.0,142.4397,142.8039,142.2921,142.7055,801943.0
2022-07-14 10:55:00,144.99,145.0,144.68,144.82,553871.0,142.7153,142.7252,142.4102,142.548,553871.0
2022-07-14 11:00:00,144.82,145.31,144.79,144.91,810169.0,142.548,143.0303,142.5185,142.6366,810169.0
2022-07-14 11:05:00,144.91,145.53,144.86,145.49,702245.0,142.6366,143.2469,142.5874,143.2075,702245.0
2022-07-14 11:10:00,145.47,145.78,145.21,145.25,948274.0,143.1878,143.4929,142.9319,142.9713,948274.0
2022-07-14 11:15:00,145.23,145.68,145.08,145.62,760767.0,142.9516,143.3945,142.8039,143.3355,760767.0
2022-07-14 11:20:00,145.62,145.88,145.48,145.71,761765.0,143.3355,143.5914,143.1976,143.424,761765.0
2022-07-14 11:25:00,145.71,146.07,145.71,146.03,1036174.0,143.424,143.7784,143.424,143.739,1036174.0
2022-07-14 11:30:00,146.03,146.15,145.81,145.89,721673.0,143.739,143.8571,143.5225,143.6012,721673.0
2022-07-14 11:35:00,145.89,146.21,145.71,146.06,712640.0,143.6012,143.9162,143.424,143.7685,712640.0
2022-07-14 11:40:00,146.05,146.86,146.01,146.62,1365279.0,143.7587,144.556,143.7193,144.3198,1365279.0
2022-07-14 11:45:00,146.61,146.78,146.47,146.6,737390.0,144.3099,144.4773,144.1721,144.3001,737390.0
2022-07-14 11:50:00,146.6,147.06,146.49,146.95,1567709.0,144.3001,144.7529,144.1918,144.6446,1567709.0
2022-07-14 11:55:00,146.95,147.17,146.78,147.15,847556.0,144.6446,144.8611,144.4773,144.8414,847556.0
2022-07-14 12:00:00,147.16,147.32,146.91,146.97,779512.0,144.8513,145.0088,144.6052,144.6643,779512.0
2022-07-14 12:05:00,146.98,147.0,146.66,146.89,590464.0,144.6741,144.6938,144.3591,144.5855,590464.0
2022-07-14 12:10:00,146.9,147.04,146.8,146.94,533663.0,144.5954,144.7332,144.4969,144.6347,533663.0
2022-07-14 12:15:00,146.94,147.14,146.8,147.01,544818.0,144.6347,144.8316,144.4969,144.7036,544818.0
2022-07-14 12:20:00,147.0,147.2,146.79,146.81,533882.0,144.6938,144.8907,144.4871,144.5068,533882.0
2022-07-14 12:25:00,146.8,146.88,146.42,146.48,609456.0,144.4969,144.5757,144.1229,144.182,609456.0
2022-07-14 12:30:00,146.5,146.75,146.47,146.52,417529.0,144.2016,144.4477,144.1721,144.2213,417529.0
2022-07-14 12:35:00,146.53,146.72,146.44,146.67,389957.0,144.2312,144.4182,144.1426,144.369,389957.0
2022-07-14 12:40:00,146.68,146.71,146.49,146.7,360150.0,144.3788,144.4084,144.1918,144.3985,360150.0
2022-07-14 12:45:00,146.7,146.8,146.1,146.18,737496.0,144.3985,144.4969,143.8079,143.8867,737496.0
2022-07-14 12:50:00,146.18,146.43,146.13,146.42,563431.0,143.8867,144.1327,143.8375,144.1229,563431.0
2022-07-14 12:55:00,146.41,146.65,146.34,146.63,454449.0,144.1131,144.3493,144.0442,144.3296,454449.0
2022-07-14 13:00:00,146.63,146.68,146.38,146.48,357177.0,144.3296,144.3788,144.0835,144.182,357177.0
2022-07-14 13:05:00,146.48,146.76,146.32,146.7,525311.0,144.182,144.4576,144.0245,144.3985,525311.0
2022-07-14 13:10:00,146.7,146.71,146.4,146.6,338274.0,144.3985,144.4084,144.1032,144.3001,338274.0
2022-07-14 13:15:00,146.61,147.17,146.45,146.97,789046.0,144.3099,144.8611,144.1524,144.6643,789046.0
2022-07-14 13:20:00,146.97,147.25,146.96,146.99,596064.0,144.6643,144.9399,144.6544,144.684,596064.0
2022-07-14 13:25:00,146.99,147.5,146.92,147.41,835600.0,144.684,145.186,144.6151,145.0974,835600.0
2022-07-14 13:30:00,147.42,147.46,147.05,147.08,953004.0,145.1072,145.1466,144.743,144.7725,953004.0
2022-07-14 13:35:00,147.08,147.42,147.07,147.36,506140.0,144.7725,145.1072,144.7627,145.0482,506140.0
2022-07-14 13:40:00,147.36,147.55,147.31,147.5,541711.0,145.0482,145.2352,144.9989,145.186,541711.0
2022-07-14 13:45:00,147.51,147.57,147.43,147.52,466514.0,145.1958,145.2549,145.1171,145.2056,466514.0
2022-07-14 13:50:00,147.5,147.66,147.16,147.25,524247.0,145.186,145.3434,144.8513,144.9399,524247.0
2022-07-14 13:55:00,147.25,147.6,147.24,147.55,606623.0,144.9399,145.2844,144.93,145.2352,606623.0
2022-07-14 14:00:00,147.55,147.91,147.48,147.85,699212.0,145.2352,145.5895,145.1663,145.5305,699212.0
2022-07-14 14:05:00,147.84,148.08,147.74,148.02,1046948.0,145.5206,145.7569,145.4222,145.6978,1046948.0
2022-07-14 14:10:00,148.02,148.04,147.84,147.94,495343.0,145.6978,145.7175,145.5206,145.6191,495343.0
2022-07-14 14:15:00,147.94,148.37,147.85,148.24,799795.0,145.6191,146.0423,145.5305,145.9143,799795.0
2022-07-14 14:20:00,148.24,148.49,148.23,148.37,739105.0,145.9143,146.1604,145.9045,146.0423,739105.0
2022-07-14 14:25:00,148.39,148.56,148.26,148.47,768818.0,146.062,146.2293,145.934,146.1407,768818.0
2022-07-14 14:30:00,148.47,148.61,148.32,148.6,601534.0,146.1407,146.2785,145.9931,146.2687,601534.0
2022-07-14 14:35:00,148.59,148.85,148.56,148.78,1045325.0,146.2589,146.5148,146.2293,146.4459,1045325.0
2022-07-14 14:40:00,148.78,148.84,148.41,148.47,640934.0,146.4459,146.5049,146.0817,146.1407,640934.0
2022-07-14 14:45:00,148.47,148.59,148.33,148.45,688228.0,146.1407,146.2589,146.0029,146.1211,688228.0
2022-07-14 14:50:00,148.46,148.46,148.31,148.41,464896.0,146.1309,146.1309,145.9832,146.0817,464896.0
2022-07-14 14:55:00,148.4,148.81,148.4,148.68,694107.0,146.0718,146.4754,146.0718,146.3474,694107.0
2022-07-14 15:00:00,148.68,148.85,148.57,148.63,740877.0,146.3474,146.5148,146.2392,146.2982,740877.0
2022-07-14 15:05:00,148.62,148.7,148.28,148.34,732622.0,146.2884,146.3671,145.9537,146.0128,732622.0
2022-07-14 15:10:00,148.34,148.76,148.27,148.64,689172.0,146.0128,146.4262,145.9439,146.3081,689172.0
2022-07-14 15:15:00,148.64,148.76,148.43,148.69,525627.0,146.3081,146.4262,146.1014,146.3573,525627.0
2022-07-14 15:20:00,148.69,148.95,148.63,148.83,806912.0,146.3573,146.6132,146.2982,146.4951,806912.0
2022-07-14 15:25:00,148.84,148.86,148.69,148.86,584089.0,146.5049,146.5246,146.3573,146.5246,584089.0
2022-07-14 15:30:00,148.85,148.95,148.67,148.67,762924.0,146.5148,146.6132,146.3376,146.3376,762924.0
2022-07-14 15:35:00,148.67,148.75,148.43,148.55,704374.0,146.3376,146.4163,146.1014,146.2195,704374.0
2022-07-14 15:40:00,148.54,148.65,148.35,148.42,691194.0,146.2096,146.3179,146.0226,146.0915,691194.0
2022-07-14 15:45:00,148.41,148.47,148.03,148.31,1019927.0,146.0817,146.1407,145.7076,145.9832,1019927.0
2022-07-14 15:50:00,148.3,148.66,148.3,148.53,1186291.0,145.9734,146.3278,145.9734,146.1998,1186291.0
2022-07-14 15:55:00,148.53,148.67,148.23,148.48,2130421.0,146.1998,146.3376,145.9045,146.1506,2130421.0
2022-07-15 09:30:00,149.82,150.86,149.78,150.36,5377934.0,147.4696,148.4932,147.4302,148.0011,5377934.0
2022-07-15 09:35:00,150.34,150.69,149.37,149.46,1661378.0,147.9814,148.3259,147.0266,147.1152,1661378.0
2022-07-15 09:40:00,149.51,149.74,149.24,149.47,1244043.0,147.1644,147.3908,146.8987,147.1251,1244043.0
2022-07-15 09:45:00,149.47,149.49,148.84,149.09,1328943.0,147.1251,147.1447,146.5049,146.751,1328943.0
2022-07-15 09:50:00,149.1,149.2,148.78,149.07,1124201.0,146.7609,146.8593,146.4459,146.7313,1124201.0
2022-07-15 09:55:00,149.07,149.48,148.92,149.35,1039553.0,146.7313,147.1349,146.5837,147.0069,1039553.0
2022-07-15 10:00:00,149.36,150.52,149.35,149.86,1746425.0,147.0168,148.1586,147.0069,147.5089,1746425.0
2022-07-15 10:05:00,149.86,150.08,149.45,149.78,935593.0,147.5089,147.7255,147.1054,147.4302,935593.0
2022-07-15 10:10:00,149.77,150.03,149.56,149.65,763929.0,147.4203,147.6763,147.2136,147.3022,763929.0
2022-07-15 10:15:00,149.66,149.76,149.37,149.41,757886.0,147.3121,147.4105,147.0266,147.066,757886.0
2022-07-15 10:20:00,149.44,149.6,148.96,149.55,824829.0,147.0955,147.253,146.6231,147.2038,824829.0
2022-07-15 10:25:00,149.55,149.79,149.28,149.71,832775.0,147.2038,147.44,146.938,147.3613,832775.0
2022-07-15 10:30:00,149.72,149.75,149.31,149.39,552721.0,147.3711,147.4007,146.9676,147.0463,552721.0
2022-07-15 10:35:00,149.38,149.52,149.07,149.16,645864.0,147.0365,147.1743,146.7313,146.8199,645864.0
2022-07-15 10:40:00,149.17,149.26,149.04,149.05,565423.0,146.8298,146.9183,146.7018,146.7116,565423.0
2022-07-15 10:45:00,149.05,149.25,148.84,149.19,1111047.0,146.7116,146.9085,146.5049,146.8494,1111047.0
2022-07-15 10:50:00,149.18,149.23,148.86,148.88,588169.0,146.8396,146.8888,146.5246,146.5443,588169.0
2022-07-15 10:55:00,148.88,149.38,148.85,149.26,794164.0,146.5443,147.0365,146.5148,146.9183,794164.0
2022-07-15 11:00:00,149.25,149.42,149.11,149.3,605552.0,146.9085,147.0758,146.7707,146.9577,605552.0
2022-07-15 11:05:00,149.31,149.63,149.19,149.5,615869.0,146.9676,147.2825,146.8494,147.1546,615869.0
2022-07-15 11:10:00,149.51,149.55,149.15,149.5,603608.0,147.1644,147.2038,146.8101,147.1546,603608.0
2022-07-15 11:15:00,149.5,149.57,149.17,149.2,404053.0,147.1546,147.2235,146.8298,146.8593,404053.0
2022-07-15 11:20:00,149.2,149.33,149.16,149.22,371442.0,146.8593,146.9872,146.8199,146.879,371442.0
2022-07-15 11:25:00,149.22,149.29,149.02,149.04,378163.0,146.879,146.9479,146.6821,146.7018,378163.0
2022-07-15 11:30:00,149.04,149.19,148.95,149.01,584050.0,146.7018,146.8494,146.6132,146.6723,584050.0
2022-07-15 11:35:00,149.01,149.22,148.92,149.11,675569.0,146.6723,146.879,146.5837,146.7707,675569.0
2022-07-15 11:40:00,149.11,149.2,148.99,149.15,366692.0,146.7707,146.8593,146.6526,146.8101,366692.0
2022-07-15 11:45:00,149.15,149.37,149.04,149.2,468444.0,146.8101,147.0266,146.7018,146.8593,468444.0
2022-07-15 11:50:00,149.19,149.21,148.93,148.93,458958.0,146.8494,146.8691,146.5935,146.5935,458958.0
2022-07-15 11:55:00,148.94,149.03,148.79,148.79,470674.0,146.6034,146.692,146.4557,146.4557,470674.0
2022-07-15 12:00:00,148.79,148.86,148.44,148.74,727899.0,146.4557,146.5246,146.1112,146.4065,727899.0
2022-07-15 12:05:00,148.73,148.75,148.2,148.35,765394.0,146.3967,146.4163,145.875,146.0226,765394.0
2022-07-15 12:10:00,148.34,148.7,148.32,148.54,617138.0,146.0128,146.3671,145.9931,146.2096,617138.0
2022-07-15 12:15:00,148.55,148.7,148.45,148.68,448939.0,146.2195,146.3671,146.1211,146.3474,448939.0
2022-07-15 12:20:00,148.68,148.83,148.61,148.69,416314.0,146.3474,146.4951,146.2785,146.3573,416314.0
2022-07-15 12:25:00,148.69,148.83,148.58,148.76,388311.0,146.3573,146.4951,146.249,146.4262,388311.0
2022-07-15 12:30:00,148.75,148.82,148.43,148.55,456344.0,146.4163,146.4852,146.1014,146.2195,456344.0
2022-07-15 12:35:00,148.55,148.68,148.48,148.63,324919.0,146.2195,146.3474,146.1506,146.2982,324919.0
2022-07-15 12:40:00,148.62,148.83,148.43,148.81,442538.0,146.2884,146.4951,146.1014,146.4754,442538.0
2022-07-15 12:45:00,148.82,149.03,148.77,149.0,626630.0,146.4852,146.692,146.436,146.6624,626630.0
2022-07-15 12:50:00,149.0,149.06,148.78,148.86,489217.0,146.6624,146.7215,146.4459,146.5246,489217.0
2022-07-15 12:55:00,148.86,148.97,148.81,148.91,333389.0,146.5246,146.6329,146.4754,146.5738,333389.0
2022-07-15 13:00:00,148.91,148.99,148.81,148.94,273544.0,146.5738,146.6526,146.4754,146.6034,273544.0
2022-07-15 13:05:00,148.94,149.03,148.81,149.01,348108.0,146.6034,146.692,146.4754,146.6723,348108.0
2022-07-15 13:10:00,149.01,149.08,148.97,149.0,281292.0,146.6723,146.7412,146.6329,146.6624,281292.0
2022-07-15 13:15:00,149.01,149.08,148.86,149.06,359426.0,146.6723,146.7412,146.5246,146.7215,359426.0
2022-07-15 13:20:00,149.07,149.09,148.95,149.09,333736.0,146.7313,146.751,146.6132,146.751,333736.0
2022-07-15 13:25:00,149.08,149.33,149.08,149.33,524218.0,146.7412,146.9872,146.7412,146.9872,524218.0
2022-07-15 13:30:00,149.32,149.39,149.22,149.35,420764.0,146.9774,147.0463,146.879,147.0069,420764.0
2022-07-15 13:35:00,149.34,149.47,149.3,149.46,344081.0,146.9971,147.1251,146.9577,147.1152,344081.0
2022-07-15 13:40:00,149.46,149.51,149.36,149.39,424526.0,147.1152,147.1644,147.0168,147.0463,424526.0
2022-07-15 13:45:00,149.4,149.43,149.17,149.19,391855.0,147.0561,147.0857,146.8298,146.8494,391855.0
2022-07-15 13:50:00,149.19,149.28,148.88,148.88,567825.0,146.8494,146.938,146.5443,146.5443,567825.0
2022-07-15 13:55:00,148.88,149.17,148.83,149.14,458459.0,146.5443,146.8298,146.4951,146.8002,458459.0
2022-07-15 14:00:00,149.12,149.15,148.86,148.98,441021.0,146.7805,146.8101,146.5246,146.6427,441021.0
2022-07-15 14:05:00,148.98,149.07,148.97,149.04,263425.0,146.6427,146.7313,146.6329,146.7018,263425.0
2022-07-15 14:10:00,149.03,149.12,148.91,149.12,287494.0,146.692,146.7805,146.5738,146.7805,287494.0
2022-07-15 14:15:00,149.12,149.29,149.11,149.27,504342.0,146.7805,146.9479,146.7707,146.9282,504342.0
2022-07-15 14:20:00,149.27,149.3,149.05,149.29,440783.0,146.9282,146.9577,146.7116,146.9479,440783.0
2022-07-15 14:25:00,149.29,149.43,149.2,149.41,558002.0,146.9479,147.0857,146.8593,147.066,558002.0
2022-07-15 14:30:00,149.41,149.46,149.26,149.3,451826.0,147.066,147.1152,146.9183,146.9577,451826.0
2022-07-15 14:35:00,149.3,149.33,149.18,149.22,244228.0,146.9577,146.9872,146.8396,146.879,244228.0
2022-07-15 14:40:00,149.22,149.4,149.18,149.4,337869.0,146.879,147.0561,146.8396,147.0561,337869.0
2022-07-15 14:45:00,149.4,149.57,149.38,149.54,571044.0,147.0561,147.2235,147.0365,147.194,571044.0
2022-07-15 14:50:00,149.54,149.55,149.41,149.47,348714.0,147.194,147.2038,147.066,147.1251,348714.0
2022-07-15 14:55:00,149.47,149.48,149.31,149.35,365509.0,147.1251,147.1349,146.9676,147.0069,365509.0
2022-07-15 15:00:00,149.35,149.38,149.14,149.36,555505.0,147.0069,147.0365,146.8002,147.0168,555505.0
2022-07-15 15:05:00,149.37,149.55,149.28,149.55,455182.0,147.0266,147.2038,146.938,147.2038,455182.0
2022-07-15 15:10:00,149.54,149.61,149.35,149.38,495271.0,147.194,147.2629,147.0069,147.0365,495271.0
2022-07-15 15:15:00,149.38,149.45,149.28,149.34,440835.0,147.0365,147.1054,146.938,146.9971,440835.0
2022-07-15 15:20:00,149.34,149.49,149.2,149.2,536785.0,146.9971,147.1447,146.8593,146.8593,536785.0
2022-07-15 15:25:00,149.2,149.3,149.16,149.21,405350.0,146.8593,146.9577,146.8199,146.8691,405350.0
2022-07-15 15:30:00,149.21,149.25,149.05,149.22,595188.0,146.8691,146.9085,146.7116,146.879,595188.0
2022-07-15 15:35:00,149.22,149.42,149.13,149.27,667383.0,146.879,147.0758,146.7904,146.9282,667383.0
2022-07-15 15:40:00,149.28,149.54,149.23,149.53,657977.0,146.938,147.194,146.8888,147.1841,657977.0
2022-07-15 15:45:00,149.53,149.55,149.39,149.44,798544.0,147.1841,147.2038,147.0463,147.0955,798544.0
2022-07-15 15:50:00,149.45,149.99,149.28,149.89,1997966.0,147.1054,147.6369,146.938,147.5385,1997966.0
2022-07-15 15:55:00,149.9,150.25,149.84,150.17,4389618.0,147.5483,147.8928,147.4892,147.8141,4389618.0
2022-07-18 09:30:00,150.75,151.33,150.27,150.82,2705007.0,148.385,148.9559,147.9125,148.4539,2705007.0
2022-07-18 09:35:00,150.81,151.12,150.3,150.63,1665955.0,148.444,148.7492,147.942,148.2669,1665955.0
2022-07-18 09:40:00,150.63,150.86,150.44,150.85,1230988.0,148.2669,148.4932,148.0798,148.4834,1230988.0
2022-07-18 09:45:00,150.82,151.38,150.75,151.15,1474141.0,148.4539,149.0051,148.385,148.7787,1474141.0
2022-07-18 09:50:00,151.14,151.26,150.96,151.01,781486.0,148.7689,148.887,148.5917,148.6409,781486.0
2022-07-18 09:55:00,151.02,151.37,150.95,151.1,807579.0,148.6507,148.9952,148.5818,148.7295,807579.0
2022-07-18 10:00:00,151.12,151.57,151.01,151.24,1031841.0,148.7492,149.1921,148.6409,148.8673,1031841.0
2022-07-18 10:05:00,151.23,151.25,150.89,151.2,800218.0,148.8574,148.8771,148.5228,148.8279,800218.0
2022-07-18 10:10:00,151.18,151.21,150.77,151.06,766461.0,148.8082,148.8378,148.4047,148.6901,766461.0
2022-07-18 10:15:00,151.06,151.08,150.72,150.88,638424.0,148.6901,148.7098,148.3554,148.5129,638424.0
2022-07-18 10:20:00,150.88,150.97,150.73,150.92,501265.0,148.5129,148.6015,148.3653,148.5523,501265.0
2022-07-18 10:25:00,150.92,151.06,150.76,151.0,538293.0,148.5523,148.6901,148.3948,148.631,538293.0
2022-07-18 10:30:00,151.0,151.15,150.91,151.02,507758.0,148.631,148.7787,148.5425,148.6507,507758.0
2022-07-18 10:35:00,151.02,151.06,150.67,150.8,660824.0,148.6507,148.6901,148.3062,148.4342,660824.0
2022-07-18 10:40:00,150.81,150.92,150.74,150.8,395253.0,148.444,148.5523,148.3751,148.4342,395253.0
2022-07-18 10:45:00,150.8,150.89,150.58,150.77,620650.0,148.4342,148.5228,148.2176,148.4047,620650.0
2022-07-18 10:50:00,150.76,150.9,150.61,150.88,392778.0,148.3948,148.5326,148.2472,148.5129,392778.0
2022-07-18 10:55:00,150.88,151.31,150.83,151.19,704141.0,148.5129,148.9362,148.4637,148.8181,704141.0
2022-07-18 11:00:00,151.21,151.4,151.08,151.28,536935.0,148.8378,149.0248,148.7098,148.9067,536935.0
2022-07-18 11:05:00,151.28,151.43,151.14,151.16,535434.0,148.9067,149.0543,148.7689,148.7885,535434.0
2022-07-18 11:10:00,151.16,151.21,150.92,151.05,427359.0,148.7885,148.8378,148.5523,148.6803,427359.0
2022-07-18 11:15:00,151.05,151.13,150.87,150.98,369044.0,148.6803,148.759,148.5031,148.6114,369044.0
2022-07-18 11:20:00,150.98,151.11,150.9,151.03,313136.0,148.6114,148.7393,148.5326,148.6606,313136.0
2022-07-18 11:25:00,151.04,151.1,150.89,150.9,359909.0,148.6704,148.7295,148.5228,148.5326,359909.0
2022-07-18 11:30:00,150.89,151.17,150.82,151.09,528552.0,148.5228,148.7984,148.4539,148.7196,528552.0
2022-07-18 11:35:00,151.09,151.25,151.01,151.24,460813.0,148.7196,148.8771,148.6409,148.8673,460813.0
2022-07-18 11:40:00,151.23,151.32,151.14,151.31,402604.0,148.8574,148.946,148.7689,148.9362,402604.0
2022-07-18 11:45:00,151.31,151.34,151.19,151.22,280627.0,148.9362,148.9657,148.8181,148.8476,280627.0
2022-07-18 11:50:00,151.22,151.39,151.12,151.36,512512.0,148.8476,149.0149,148.7492,148.9854,512512.0
2022-07-18 11:55:00,151.37,151.43,151.31,151.41,398850.0,148.9952,149.0543,148.9362,149.0346,398850.0
2022-07-18 12:00:00,151.41,151.41,151.17,151.22,316248.0,149.0346,149.0346,148.7984,148.8476,316248.0
2022-07-18 12:05:00,151.22,151.35,151.1,151.21,326837.0,148.8476,148.9756,148.7295,148.8378,326837.0
2022-07-18 12:10:00,151.22,151.31,151.2,151.24,201658.0,148.8476,148.9362,148.8279,148.8673,201658.0
2022-07-18 12:15:00,151.24,151.28,151.04,151.1,287260.0,148.8673,148.9067,148.6704,148.7295,287260.0
2022-07-18 12:20:00,151.09,151.14,151.04,151.1,179638.0,148.7196,148.7689,148.6704,148.7295,179638.0
2022-07-18 12:25:00,151.1,151.1,150.94,150.98,320976.0,148.7295,148.7295,148.572,148.6114,320976.0
2022-07-18 12:30:00,150.97,151.03,150.91,150.92,210641.0,148.6015,148.6606,148.5425,148.5523,210641.0
2022-07-18 12:35:00,150.92,151.07,150.91,150.97,231417.0,148.5523,148.6999,148.5425,148.6015,231417.0
2022-07-18 12:40:00,150.98,151.06,150.94,150.97,208456.0,148.6114,148.6901,148.572,148.6015,208456.0
2022-07-18 12:45:00,150.97,150.98,150.8,150.82,279962.0,148.6015,148.6114,148.4342,148.4539,279962.0
2022-07-18 12:50:00,150.83,150.85,150.73,150.75,274288.0,148.4637,148.4834,148.3653,148.385,274288.0
2022-07-18 12:55:00,150.75,150.81,150.71,150.75,301483.0,148.385,148.444,148.3456,148.385,301483.0
2022-07-18 13:00:00,150.75,150.8,150.64,150.7,346393.0,148.385,148.4342,148.2767,148.3358,346393.0
2022-07-18 13:05:00,150.7,150.74,150.59,150.68,253430.0,148.3358,148.3751,148.2275,148.3161,253430.0
2022-07-18 13:10:00,150.67,150.67,150.49,150.6,429131.0,148.3062,148.3062,148.129,148.2373,429131.0
2022-07-18 13:15:00,150.6,150.62,150.42,150.43,305664.0,148.2373,148.257,148.0601,148.07,305664.0
2022-07-18 13:20:00,150.42,150.49,150.25,150.36,519310.0,148.0601,148.129,147.8928,148.0011,519310.0
2022-07-18 13:25:00,150.36,150.54,150.34,150.48,358479.0,148.0011,148.1783,147.9814,148.1192,358479.0
2022-07-18 13:30:00,150.47,150.52,149.18,149.2,2960182.0,148.1094,148.1586,146.8396,146.8593,2960182.0
2022-07-18 13:35:00,149.2,149.39,149.0,149.19,1741885.0,146.8593,147.0463,146.6624,146.8494,1741885.0
2022-07-18 13:40:00,149.18,149.3,148.91,148.99,1138445.0,146.8396,146.9577,146.5738,146.6526,1138445.0
2022-07-18 13:45:00,148.98,149.05,148.09,148.17,2136234.0,146.6427,146.7116,145.7667,145.8454,2136234.0
2022-07-18 13:50:00,148.17,148.54,148.13,148.25,1181431.0,145.8454,146.2096,145.8061,145.9242,1181431.0
2022-07-18 13:55:00,148.25,148.37,147.2,147.81,2707334.0,145.9242,146.0423,144.8907,145.4911,2707334.0
2022-07-18 14:00:00,147.8,147.88,147.41,147.62,1093930.0,145.4813,145.56,145.0974,145.3041,1093930.0
2022-07-18 14:05:00,147.62,147.76,147.36,147.38,810542.0,145.3041,145.4419,145.0482,145.0678,810542.0
2022-07-18 14:10:00,147.38,147.79,147.31,147.78,997188.0,145.0678,145.4714,144.9989,145.4616,997188.0
2022-07-18 14:15:00,147.79,148.23,147.73,148.19,1254160.0,145.4714,145.9045,145.4123,145.8651,1254160.0
2022-07-18 14:20:00,148.19,148.24,147.95,147.97,950305.0,145.8651,145.9143,145.6289,145.6486,950305.0
2022-07-18 14:25:00,147.97,148.02,147.67,147.72,745426.0,145.6486,145.6978,145.3533,145.4025,745426.0
2022-07-18 14:30:00,147.72,147.9,147.65,147.87,660461.0,145.4025,145.5797,145.3336,145.5502,660461.0
2022-07-18 14:35:00,147.86,148.2,147.79,148.04,909617.0,145.5403,145.875,145.4714,145.7175,909617.0
2022-07-18 14:40:00,148.04,148.05,147.56,147.58,705262.0,145.7175,145.7273,145.245,145.2647,705262.0
2022-07-18 14:45:00,147.6,147.79,147.44,147.7,648419.0,145.2844,145.4714,145.1269,145.3828,648419.0
2022-07-18 14:50:00,147.69,147.72,147.21,147.43,779200.0,145.373,145.4025,144.9005,145.1171,779200.0
2022-07-18 14:55:00,147.43,147.51,147.22,147.3,680798.0,145.1171,145.1958,144.9103,144.9891,680798.0
2022-07-18 15:00:00,147.29,147.59,147.22,147.36,706999.0,144.9793,145.2745,144.9103,145.0482,706999.0
2022-07-18 15:05:00,147.36,147.71,147.35,147.64,794464.0,145.0482,145.3927,145.0383,145.3238,794464.0
2022-07-18 15:10:00,147.67,147.7,147.3,147.5,528816.0,145.3533,145.3828,144.9891,145.186,528816.0
2022-07-18 15:15:00,147.49,147.75,147.47,147.67,468174.0,145.1761,145.432,145.1564,145.3533,468174.0
2022-07-18 15:20:00,147.67,147.84,147.54,147.61,666013.0,145.3533,145.5206,145.2253,145.2942,666013.0
2022-07-18 15:25:00,147.61,147.67,147.18,147.18,776624.0,145.2942,145.3533,144.871,144.871,776624.0
2022-07-18 15:30:00,147.19,147.26,147.04,147.16,831802.0,144.8808,144.9497,144.7332,144.8513,831802.0
2022-07-18 15:35:00,147.17,147.31,146.95,147.11,1029010.0,144.8611,144.9989,144.6446,144.8021,1029010.0
2022-07-18 15:40:00,147.11,147.23,147.01,147.13,997829.0,144.8021,144.9202,144.7036,144.8218,997829.0
2022-07-18 15:45:00,147.12,147.13,146.73,146.8,1262561.0,144.8119,144.8218,144.428,144.4969,1262561.0
2022-07-18 15:50:00,146.81,147.18,146.7,147.11,1432580.0,144.5068,144.871,144.3985,144.8021,1432580.0
2022-07-18 15:55:00,147.11,147.13,146.92,147.13,2396484.0,144.8021,144.8218,144.6151,144.8218,2396484.0
2022-07-19 09:30:00,147.93,148.49,147.65,148.07,2612228.0,145.6092,146.1604,145.3336,145.747,2612228.0
2022-07-19 09:35:00,148.07,148.15,147.49,147.59,1592936.0,145.747,145.8258,145.1761,145.2745,1592936.0
2022-07-19 09:40:00,147.6,147.89,147.15,147.38,1142350.0,145.2844,145.5698,144.8414,145.0678,1142350.0
2022-07-19 09:45:00,147.39,147.51,146.91,147.35,1246733.0,145.0777,145.1958,144.6052,145.0383,1246733.0
2022-07-19 09:50:00,147.35,147.66,147.11,147.41,1086093.0,145.0383,145.3434,144.8021,145.0974,1086093.0
2022-07-19 09:55:00,147.41,148.24,147.29,147.98,1096424.0,145.0974,145.9143,144.9793,145.6584,1096424.0
2022-07-19 10:00:00,147.99,148.04,147.63,147.73,988666.0,145.6683,145.7175,145.3139,145.4123,988666.0
2022-07-19 10:05:00,147.72,147.77,147.31,147.73,827227.0,145.4025,145.4517,144.9989,145.4123,827227.0
2022-07-19 10:10:00,147.72,148.22,147.57,147.88,965636.0,145.4025,145.8947,145.2549,145.56,965636.0
2022-07-19 10:15:00,147.88,147.89,147.51,147.71,690287.0,145.56,145.5698,145.1958,145.3927,690287.0
2022-07-19 10:20:00,147.71,148.02,147.67,147.91,656795.0,145.3927,145.6978,145.3533,145.5895,656795.0
2022-07-19 10:25:00,147.91,148.55,147.84,148.42,1170840.0,145.5895,146.2195,145.5206,146.0915,1170840.0
2022-07-19 10:30:00,148.41,148.64,148.24,148.32,783310.0,146.0817,146.3081,145.9143,145.9931,783310.0
2022-07-19 10:35:00,148.31,148.52,148.29,148.52,555916.0,145.9832,146.19,145.9636,146.19,555916.0
2022-07-19 10:40:00,148.52,148.94,148.49,148.87,890177.0,146.19,146.6034,146.1604,146.5345,890177.0
2022-07-19 10:45:00,148.86,149.24,148.77,149.22,854952.0,146.5246,146.8987,146.436,146.879,854952.0
2022-07-19 10:50:00,149.22,149.35,149.11,149.16,872677.0,146.879,147.0069,146.7707,146.8199,872677.0
2022-07-19 10:55:00,149.17,149.41,149.08,149.4,704189.0,146.8298,147.066,146.7412,147.0561,704189.0
2022-07-19 11:00:00,149.41,149.76,149.4,149.59,1015828.0,147.066,147.4105,147.0561,147.2432,1015828.0
2022-07-19 11:05:00,149.59,150.14,149.59,150.0,1423333.0,147.2432,147.7845,147.2432,147.6467,1423333.0
2022-07-19 11:10:00,149.99,150.13,149.76,149.88,1280248.0,147.6369,147.7747,147.4105,147.5286,1280248.0
2022-07-19 11:15:00,149.88,150.01,149.56,149.6,995806.0,147.5286,147.6566,147.2136,147.253,995806.0
2022-07-19 11:20:00,149.6,149.62,149.44,149.52,849015.0,147.253,147.2727,147.0955,147.1743,849015.0
2022-07-19 11:25:00,149.53,149.83,149.5,149.75,692933.0,147.1841,147.4794,147.1546,147.4007,692933.0
2022-07-19 11:30:00,149.75,150.21,149.73,150.13,780321.0,147.4007,147.8534,147.381,147.7747,780321.0
2022-07-19 11:35:00,150.14,150.22,149.76,149.84,668806.0,147.7845,147.8633,147.4105,147.4892,668806.0
2022-07-19 11:40:00,149.84,149.85,149.65,149.82,445263.0,147.4892,147.4991,147.3022,147.4696,445263.0
2022-07-19 11:45:00,149.83,149.88,149.58,149.6,432657.0,147.4794,147.5286,147.2333,147.253,432657.0
2022-07-19 11:50:00,149.59,149.84,149.57,149.78,439415.0,147.2432,147.4892,147.2235,147.4302,439415.0
2022-07-19 11:55:00,149.78,149.83,149.65,149.81,398849.0,147.4302,147.4794,147.3022,147.4597,398849.0
2022-07-19 12:00:00,149.81,149.82,149.51,149.57,425069.0,147.4597,147.4696,147.1644,147.2235,425069.0
2022-07-19 12:05:00,149.57,149.61,149.4,149.53,435852.0,147.2235,147.2629,147.0561,147.1841,435852.0
2022-07-19 12:10:00,149.53,149.6,149.46,149.47,391440.0,147.1841,147.253,147.1152,147.1251,391440.0
2022-07-19 12:15:00,149.48,149.49,149.35,149.47,401650.0,147.1349,147.1447,147.0069,147.1251,401650.0
2022-07-19 12:20:00,149.47,149.81,149.46,149.78,629317.0,147.1251,147.4597,147.1152,147.4302,629317.0
2022-07-19 12:25:00,149.78,149.88,149.68,149.81,375996.0,147.4302,147.5286,147.3318,147.4597,375996.0
2022-07-19 12:30:00,149.82,150.06,149.73,150.02,673063.0,147.4696,147.7058,147.381,147.6664,673063.0
2022-07-19 12:35:00,150.02,150.04,149.86,149.99,428939.0,147.6664,147.6861,147.5089,147.6369,428939.0
2022-07-19 12:40:00,149.98,150.05,149.88,149.97,469738.0,147.627,147.696,147.5286,147.6172,469738.0
2022-07-19 12:45:00,149.98,150.2,149.87,150.15,553340.0,147.627,147.8436,147.5188,147.7944,553340.0
2022-07-19 12:50:00,150.15,150.21,149.86,149.95,643195.0,147.7944,147.8534,147.5089,147.5975,643195.0
2022-07-19 12:55:00,149.95,150.15,149.83,150.08,528046.0,147.5975,147.7944,147.4794,147.7255,528046.0
2022-07-19 13:00:00,150.09,150.16,150.0,150.06,416830.0,147.7353,147.8042,147.6467,147.7058,416830.0
2022-07-19 13:05:00,150.06,150.09,149.85,149.86,432169.0,147.7058,147.7353,147.4991,147.5089,432169.0
2022-07-19 13:10:00,149.87,150.11,149.86,149.99,448497.0,147.5188,147.755,147.5089,147.6369,448497.0
2022-07-19 13:15:00,149.97,150.13,149.87,149.87,535304.0,147.6172,147.7747,147.5188,147.5188,535304.0
2022-07-19 13:20:00,149.87,149.93,149.68,149.86,616107.0,147.5188,147.5778,147.3318,147.5089,616107.0
2022-07-19 13:25:00,149.86,149.94,149.79,149.85,342481.0,147.5089,147.5877,147.44,147.4991,342481.0
2022-07-19 13:30:00,149.86,150.15,149.84,150.12,488341.0,147.5089,147.7944,147.4892,147.7649,488341.0
2022-07-19 13:35:00,150.11,150.38,150.06,150.37,676724.0,147.755,148.0208,147.7058,148.0109,676724.0
2022-07-19 13:40:00,150.37,150.44,150.29,150.42,626131.0,148.0109,148.0798,147.9322,148.0601,626131.0
2022-07-19 13:45:00,150.42,150.7,150.37,150.65,861670.0,148.0601,148.3358,148.0109,148.2865,861670.0
2022-07-19 13:50:00,150.65,150.79,150.58,150.62,650807.0,148.2865,148.4243,148.2176,148.257,650807.0
2022-07-19 13:55:00,150.62,150.85,150.58,150.82,482699.0,148.257,148.4834,148.2176,148.4539,482699.0
2022-07-19 14:00:00,150.81,150.9,150.7,150.78,638686.0,148.444,148.5326,148.3358,148.4145,638686.0
2022-07-19 14:05:00,150.78,150.94,150.74,150.82,703826.0,148.4145,148.572,148.3751,148.4539,703826.0
2022-07-19 14:10:00,150.82,150.9,150.64,150.67,448750.0,148.4539,148.5326,148.2767,148.3062,448750.0
2022-07-19 14:15:00,150.67,150.78,150.56,150.77,487955.0,148.3062,148.4145,148.198,148.4047,487955.0
2022-07-19 14:20:00,150.78,150.82,150.6,150.69,394095.0,148.4145,148.4539,148.2373,148.3259,394095.0
2022-07-19 14:25:00,150.7,150.74,150.53,150.59,392767.0,148.3358,148.3751,148.1684,148.2275,392767.0
2022-07-19 14:30:00,150.59,150.77,150.58,150.71,415161.0,148.2275,148.4047,148.2176,148.3456,415161.0
2022-07-19 14:35:00,150.72,150.79,150.64,150.69,338525.0,148.3554,148.4243,148.2767,148.3259,338525.0
2022-07-19 14:40:00,150.69,150.71,150.56,150.65,392490.0,148.3259,148.3456,148.198,148.2865,392490.0
2022-07-19 14:45:00,150.64,150.65,150.28,150.51,565218.0,148.2767,148.2865,147.9223,148.1487,565218.0
2022-07-19 14:50:00,150.51,150.79,150.43,150.7,513690.0,148.1487,148.4243,148.07,148.3358,513690.0
2022-07-19 14:55:00,150.7,150.74,150.54,150.68,438562.0,148.3358,148.3751,148.1783,148.3161,438562.0
2022-07-19 15:00:00,150.68,150.69,150.47,150.56,557386.0,148.3161,148.3259,148.1094,148.198,557386.0
2022-07-19 15:05:00,150.56,150.81,150.53,150.78,948855.0,148.198,148.444,148.1684,148.4145,948855.0
2022-07-19 15:10:00,150.8,150.8,150.57,150.65,508750.0,148.4342,148.4342,148.2078,148.2865,508750.0
2022-07-19 15:15:00,150.65,150.73,150.5,150.64,742250.0,148.2865,148.3653,148.1389,148.2767,742250.0
2022-07-19 15:20:00,150.65,150.7,150.45,150.53,537696.0,148.2865,148.3358,148.0897,148.1684,537696.0
2022-07-19 15:25:00,150.53,150.73,150.5,150.62,484305.0,148.1684,148.3653,148.1389,148.257,484305.0
2022-07-19 15:30:00,150.62,150.71,150.41,150.41,620316.0,148.257,148.3456,148.0503,148.0503,620316.0
2022-07-19 15:35:00,150.42,150.66,150.37,150.63,630780.0,148.0601,148.2964,148.0109,148.2669,630780.0
2022-07-19 15:40:00,150.64,150.84,150.62,150.78,750905.0,148.2767,148.4736,148.257,148.4145,750905.0
2022-07-19 15:45:00,150.77,150.96,150.65,150.73,1083761.0,148.4047,148.5917,148.2865,148.3653,1083761.0
2022-07-19 15:50:00,150.72,151.0,150.66,150.89,1660803.0,148.3554,148.631,148.2964,148.5228,1660803.0
2022-07-19 15:55:00,150.88,151.23,150.82,150.97,4129136.0,148.5129,148.8574,148.4539,148.6015,4129136.0
2022-07-20 09:30:00,151.07,151.73,150.37,151.07,2094605.0,148.6999,149.3496,148.0109,148.6999,2094605.0
2022-07-20 09:35:00,151.1,151.55,151.04,151.33,1243646.0,148.7295,149.1724,148.6704,148.9559,1243646.0
2022-07-20 09:40:00,151.32,151.51,151.1,151.41,980730.0,148.946,149.133,148.7295,149.0346,980730.0
2022-07-20 09:45:00,151.4,151.61,151.23,151.49,900046.0,149.0248,149.2315,148.8574,149.1134,900046.0
2022-07-20 09:50:00,151.5,151.69,150.86,150.91,1149645.0,149.1232,149.3102,148.4932,148.5425,1149645.0
2022-07-20 09:55:00,150.91,151.2,150.89,151.05,789459.0,148.5425,148.8279,148.5228,148.6803,789459.0
2022-07-20 10:00:00,151.05,151.53,151.02,151.3,957226.0,148.6803,149.1527,148.6507,148.9263,957226.0
2022-07-20 10:05:00,151.31,151.46,151.02,151.42,641372.0,148.9362,149.0838,148.6507,149.0445,641372.0
2022-07-20 10:10:00,151.42,151.57,151.32,151.37,610639.0,149.0445,149.1921,148.946,148.9952,610639.0
2022-07-20 10:15:00,151.37,151.38,150.83,151.13,779066.0,148.9952,149.0051,148.4637,148.759,779066.0
2022-07-20 10:20:00,151.13,151.38,151.06,151.21,551630.0,148.759,149.0051,148.6901,148.8378,551630.0
2022-07-20 10:25:00,151.2,151.99,151.19,151.91,1242198.0,148.8279,149.6055,148.8181,149.5268,1242198.0
2022-07-20 10:30:00,151.9,152.8,151.88,152.78,1301208.0,149.5169,150.4028,149.4972,150.3831,1301208.0
2022-07-20 10:35:00,152.79,153.14,152.77,152.86,1429372.0,150.393,150.7375,150.3733,150.4619,1429372.0
2022-07-20 10:40:00,152.86,152.94,152.65,152.91,933975.0,150.4619,150.5406,150.2552,150.5111,933975.0
2022-07-20 10:45:00,152.91,153.28,152.71,153.14,885253.0,150.5111,150.8753,150.3142,150.7375,885253.0
2022-07-20 10:50:00,153.14,153.6,153.13,153.41,973102.0,150.7375,151.1903,150.7276,151.0032,973102.0
2022-07-20 10:55:00,153.42,153.49,153.27,153.39,631081.0,151.0131,151.082,150.8654,150.9836,631081.0
2022-07-20 11:00:00,153.38,153.39,152.98,153.07,767900.0,150.9737,150.9836,150.58,150.6686,767900.0
2022-07-20 11:05:00,153.07,153.34,152.98,153.17,753144.0,150.6686,150.9343,150.58,150.767,753144.0
2022-07-20 11:10:00,153.18,153.26,153.02,153.03,432227.0,150.7768,150.8556,150.6194,150.6292,432227.0
2022-07-20 11:15:00,153.02,153.26,152.87,153.21,687893.0,150.6194,150.8556,150.4717,150.8064,687893.0
2022-07-20 11:20:00,153.21,153.27,152.93,153.02,495700.0,150.8064,150.8654,150.5308,150.6194,495700.0
2022-07-20 11:25:00,153.0,153.33,152.97,153.26,497216.0,150.5997,150.9245,150.5701,150.8556,497216.0
2022-07-20 11:30:00,153.26,153.39,153.17,153.37,498962.0,150.8556,150.9836,150.767,150.9639,498962.0
2022-07-20 11:35:00,153.37,153.49,153.05,153.11,556272.0,150.9639,151.082,150.6489,150.7079,556272.0
2022-07-20 11:40:00,153.11,153.2,152.97,153.14,403878.0,150.7079,150.7965,150.5701,150.7375,403878.0
2022-07-20 11:45:00,153.14,153.23,152.96,153.01,356791.0,150.7375,150.8261,150.5603,150.6095,356791.0
2022-07-20 11:50:00,153.01,153.44,152.99,153.34,474606.0,150.6095,151.0328,150.5898,150.9343,474606.0
2022-07-20 11:55:00,153.34,153.34,153.15,153.18,303838.0,150.9343,150.9343,150.7473,150.7768,303838.0
2022-07-20 12:00:00,153.18,153.37,153.11,153.37,332391.0,150.7768,150.9639,150.7079,150.9639,332391.0
2022-07-20 12:05:00,153.36,153.72,153.31,153.6,650336.0,150.954,151.3084,150.9048,151.1903,650336.0
2022-07-20 12:10:00,153.59,153.64,153.43,153.62,357744.0,151.1804,151.2296,151.0229,151.2099,357744.0
2022-07-20 12:15:00,153.63,153.67,153.33,153.53,461759.0,151.2198,151.2592,150.9245,151.1214,461759.0
2022-07-20 12:20:00,153.53,153.55,153.45,153.47,334811.0,151.1214,151.141,151.0426,151.0623,334811.0
2022-07-20 12:25:00,153.47,153.5,153.16,153.16,267699.0,151.0623,151.0918,150.7572,150.7572,267699.0
2022-07-20 12:30:00,153.17,153.45,153.16,153.44,311887.0,150.767,151.0426,150.7572,151.0328,311887.0
2022-07-20 12:35:00,153.44,153.63,153.4,153.47,327989.0,151.0328,151.2198,150.9934,151.0623,327989.0
2022-07-20 12:40:00,153.47,153.54,152.9,152.97,550968.0,151.0623,151.1312,150.5012,150.5701,550968.0
2022-07-20 12:45:00,152.97,152.97,152.63,152.75,749576.0,150.5701,150.5701,150.2355,150.3536,749576.0
2022-07-20 12:50:00,152.75,153.15,152.73,153.08,561144.0,150.3536,150.7473,150.3339,150.6784,561144.0
2022-07-20 12:55:00,153.09,153.24,152.99,153.14,458649.0,150.6883,150.8359,150.5898,150.7375,458649.0
2022-07-20 13:00:00,153.13,153.28,152.69,152.71,629930.0,150.7276,150.8753,150.2945,150.3142,629930.0
2022-07-20 13:05:00,152.71,152.94,152.4,152.61,519609.0,150.3142,150.5406,150.0091,150.2158,519609.0
2022-07-20 13:10:00,152.6,152.61,152.09,152.22,674325.0,150.2059,150.2158,149.7039,149.8319,674325.0
2022-07-20 13:15:00,152.23,152.43,152.08,152.41,452233.0,149.8418,150.0386,149.6941,150.0189,452233.0
2022-07-20 13:20:00,152.41,152.5,152.27,152.37,399359.0,150.0189,150.1075,149.8811,149.9796,399359.0
2022-07-20 13:25:00,152.38,152.75,152.33,152.71,413851.0,149.9894,150.3536,149.9402,150.3142,413851.0
2022-07-20 13:30:00,152.71,152.98,152.58,152.81,572780.0,150.3142,150.58,150.1863,150.4127,572780.0
2022-07-20 13:35:00,152.81,152.86,152.63,152.82,341034.0,150.4127,150.4619,150.2355,150.4225,341034.0
2022-07-20 13:40:00,152.83,152.91,152.73,152.77,243567.0,150.4323,150.5111,150.3339,150.3733,243567.0
2022-07-20 13:45:00,152.75,152.9,152.55,152.58,300328.0,150.3536,150.5012,150.1567,150.1863,300328.0
2022-07-20 13:50:00,152.58,152.72,152.55,152.58,283581.0,150.1863,150.3241,150.1567,150.1863,283581.0
2022-07-20 13:55:00,152.59,152.64,152.15,152.18,444278.0,150.1961,150.2453,149.763,149.7925,444278.0
2022-07-20 14:00:00,152.19,152.65,152.16,152.64,539231.0,149.8024,150.2552,149.7728,150.2453,539231.0
2022-07-20 14:05:00,152.64,152.79,152.54,152.77,352745.0,150.2453,150.393,150.1469,150.3733,352745.0
2022-07-20 14:10:00,152.76,152.83,152.58,152.77,403853.0,150.3634,150.4323,150.1863,150.3733,403853.0
2022-07-20 14:15:00,152.76,152.81,152.46,152.57,562095.0,150.3634,150.4127,150.0681,150.1764,562095.0
2022-07-20 14:20:00,152.56,152.7,152.47,152.69,574212.0,150.1666,150.3044,150.078,150.2945,574212.0
2022-07-20 14:25:00,152.7,153.14,152.66,153.06,652599.0,150.3044,150.7375,150.265,150.6587,652599.0
2022-07-20 14:30:00,153.05,153.28,152.98,153.2,518479.0,150.6489,150.8753,150.58,150.7965,518479.0
2022-07-20 14:35:00,153.2,153.29,153.13,153.28,429910.0,150.7965,150.8851,150.7276,150.8753,429910.0
2022-07-20 14:40:00,153.28,153.28,153.13,153.22,298084.0,150.8753,150.8753,150.7276,150.8162,298084.0
2022-07-20 14:45:00,153.22,153.34,153.11,153.33,438764.0,150.8162,150.9343,150.7079,150.9245,438764.0
2022-07-20 14:50:00,153.33,153.37,152.95,152.98,624203.0,150.9245,150.9639,150.5505,150.58,624203.0
2022-07-20 14:55:00,152.98,153.32,152.92,153.28,508871.0,150.58,150.9147,150.5209,150.8753,508871.0
2022-07-20 15:00:00,153.28,153.62,153.19,153.58,558926.0,150.8753,151.2099,150.7867,151.1706,558926.0
2022-07-20 15:05:00,153.59,153.69,153.33,153.43,673651.0,151.1804,151.2788,150.9245,151.0229,673651.0
2022-07-20 15:10:00,153.43,153.54,153.31,153.32,435031.0,151.0229,151.1312,150.9048,150.9147,435031.0
2022-07-20 15:15:00,153.33,153.5,153.24,153.47,428153.0,150.9245,151.0918,150.8359,151.0623,428153.0
2022-07-20 15:20:00,153.47,153.5,153.29,153.39,393226.0,151.0623,151.0918,150.8851,150.9836,393226.0
2022-07-20 15:25:00,153.38,153.55,153.37,153.55,417426.0,150.9737,151.141,150.9639,151.141,417426.0
2022-07-20 15:30:00,153.55,153.58,153.24,153.3,619008.0,151.141,151.1706,150.8359,150.895,619008.0
2022-07-20 15:35:00,153.29,153.39,153.14,153.28,552188.0,150.8851,150.9836,150.7375,150.8753,552188.0
2022-07-20 15:40:00,153.28,153.41,153.19,153.28,494789.0,150.8753,151.0032,150.7867,150.8753,494789.0
2022-07-20 15:45:00,153.27,153.31,153.05,153.12,789911.0,150.8654,150.9048,150.6489,150.7178,789911.0
2022-07-20 15:50:00,153.12,153.39,152.85,153.03,1193662.0,150.7178,150.9836,150.452,150.6292,1193662.0
2022-07-20 15:55:00,153.02,153.16,152.91,153.03,2177288.0,150.6194,150.7572,150.5111,150.6292,2177288.0
2022-07-21 09:30:00,154.56,154.74,153.39,153.45,2368724.0,152.1352,152.3124,150.9836,151.0426,2368724.0
2022-07-21 09:35:00,153.45,153.96,152.96,153.83,1519183.0,151.0426,151.5446,150.5603,151.4166,1519183.0
2022-07-21 09:40:00,153.83,154.21,153.55,153.58,1176718.0,151.4166,151.7907,151.141,151.1706,1176718.0
2022-07-21 09:45:00,153.58,154.1,153.35,153.78,1014186.0,151.1706,151.6824,150.9442,151.3674,1014186.0
2022-07-21 09:50:00,153.78,153.89,153.25,153.45,950298.0,151.3674,151.4757,150.8457,151.0426,950298.0
2022-07-21 09:55:00,153.45,153.77,153.27,153.37,861405.0,151.0426,151.3576,150.8654,150.9639,861405.0
2022-07-21 10:00:00,153.39,153.97,152.79,152.81,1087196.0,150.9836,151.5545,150.393,150.4127,1087196.0
2022-07-21 10:05:00,152.81,153.0,152.59,152.74,761117.0,150.4127,150.5997,150.1961,150.3437,761117.0
2022-07-21 10:10:00,152.73,152.93,152.12,152.27,828897.0,150.3339,150.5308,149.7335,149.8811,828897.0
2022-07-21 10:15:00,152.26,153.0,152.23,152.88,921714.0,149.8713,150.5997,149.8418,150.4816,921714.0
2022-07-21 10:20:00,152.87,153.0,152.55,152.6,710904.0,150.4717,150.5997,150.1567,150.2059,710904.0
2022-07-21 10:25:00,152.6,152.64,151.94,152.38,877145.0,150.2059,150.2453,149.5563,149.9894,877145.0
2022-07-21 10:30:00,152.39,152.61,152.24,152.3,578978.0,149.9992,150.2158,149.8516,149.9107,578978.0
2022-07-21 10:35:00,152.3,152.79,152.15,152.75,651364.0,149.9107,150.393,149.763,150.3536,651364.0
2022-07-21 10:40:00,152.76,153.0,152.68,152.98,488507.0,150.3634,150.5997,150.2847,150.58,488507.0
2022-07-21 10:45:00,152.98,153.1,152.71,152.79,537445.0,150.58,150.6981,150.3142,150.393,537445.0
2022-07-21 10:50:00,152.78,152.98,152.76,152.98,404521.0,150.3831,150.58,150.3634,150.58,404521.0
2022-07-21 10:55:00,152.98,153.35,152.91,153.26,570922.0,150.58,150.9442,150.5111,150.8556,570922.0
2022-07-21 11:00:00,153.26,153.54,153.15,153.49,659871.0,150.8556,151.1312,150.7473,151.082,659871.0
2022-07-21 11:05:00,153.5,153.53,153.19,153.22,563974.0,151.0918,151.1214,150.7867,150.8162,563974.0
2022-07-21 11:10:00,153.22,153.29,153.04,153.21,353174.0,150.8162,150.8851,150.639,150.8064,353174.0
2022-07-21 11:15:00,153.21,153.49,153.13,153.28,438673.0,150.8064,151.082,150.7276,150.8753,438673.0
2022-07-21 11:20:00,153.28,153.39,152.96,153.13,425236.0,150.8753,150.9836,150.5603,150.7276,425236.0
2022-07-21 11:25:00,153.12,153.63,153.12,153.59,525686.0,150.7178,151.2198,150.7178,151.1804,525686.0
2022-07-21 11:30:00,153.62,154.05,153.48,154.03,612545.0,151.2099,151.6332,151.0721,151.6135,612545.0
2022-07-21 11:35:00,154.03,154.1,153.73,153.76,636088.0,151.6135,151.6824,151.3182,151.3477,636088.0
2022-07-21 11:40:00,153.77,153.9,153.7,153.77,521871.0,151.3576,151.4856,151.2887,151.3576,521871.0
2022-07-21 11:45:00,153.77,153.91,153.6,153.7,380177.0,151.3576,151.4954,151.1903,151.2887,380177.0
2022-07-21 11:50:00,153.7,153.98,153.69,153.94,293704.0,151.2887,151.5643,151.2788,151.5249,293704.0
2022-07-21 11:55:00,153.94,154.1,153.93,153.97,379392.0,151.5249,151.6824,151.5151,151.5545,379392.0
2022-07-21 12:00:00,153.97,154.38,153.9,154.34,579309.0,151.5545,151.958,151.4856,151.9186,579309.0
2022-07-21 12:05:00,154.35,154.71,154.27,154.69,812320.0,151.9285,152.2828,151.8497,152.2632,812320.0
2022-07-21 12:10:00,154.69,154.71,154.31,154.41,519676.0,152.2632,152.2828,151.8891,151.9876,519676.0
2022-07-21 12:15:00,154.41,154.6,154.35,154.56,379645.0,151.9876,152.1746,151.9285,152.1352,379645.0
2022-07-21 12:20:00,154.55,154.75,154.54,154.73,459615.0,152.1254,152.3222,152.1155,152.3025,459615.0
2022-07-21 12:25:00,154.73,154.98,154.64,154.97,604025.0,152.3025,152.5486,152.2139,152.5388,604025.0
2022-07-21 12:30:00,154.97,155.17,154.94,155.11,738531.0,152.5388,152.7356,152.5092,152.6766,738531.0
2022-07-21 12:35:00,155.11,155.16,154.92,155.13,617526.0,152.6766,152.7258,152.4895,152.6963,617526.0
2022-07-21 12:40:00,155.13,155.22,155.08,155.16,474469.0,152.6963,152.7848,152.647,152.7258,474469.0
2022-07-21 12:45:00,155.16,155.19,154.97,155.06,454644.0,152.7258,152.7553,152.5388,152.6274,454644.0
2022-07-21 12:50:00,155.07,155.19,155.01,155.1,315675.0,152.6372,152.7553,152.5781,152.6667,315675.0
2022-07-21 12:55:00,155.09,155.26,155.06,155.15,496333.0,152.6569,152.8242,152.6274,152.7159,496333.0
2022-07-21 13:00:00,155.16,155.2,154.98,155.06,390391.0,152.7258,152.7652,152.5486,152.6274,390391.0
2022-07-21 13:05:00,155.07,155.26,155.06,155.22,432843.0,152.6372,152.8242,152.6274,152.7848,432843.0
2022-07-21 13:10:00,155.22,155.48,155.06,155.08,746084.0,152.7848,153.0408,152.6274,152.647,746084.0
2022-07-21 13:15:00,155.08,155.34,154.98,155.22,519031.0,152.647,152.903,152.5486,152.7848,519031.0
2022-07-21 13:20:00,155.22,155.4,155.01,155.01,468556.0,152.7848,152.962,152.5781,152.5781,468556.0
2022-07-21 13:25:00,155.02,155.06,154.83,154.94,406513.0,152.588,152.6274,152.401,152.5092,406513.0
2022-07-21 13:30:00,154.94,155.0,154.54,154.66,678431.0,152.5092,152.5683,152.1155,152.2336,678431.0
2022-07-21 13:35:00,154.66,154.98,154.53,154.98,422017.0,152.2336,152.5486,152.1057,152.5486,422017.0
2022-07-21 13:40:00,154.97,155.22,154.93,155.22,619539.0,152.5388,152.7848,152.4994,152.7848,619539.0
2022-07-21 13:45:00,155.22,155.24,154.96,155.06,359573.0,152.7848,152.8045,152.5289,152.6274,359573.0
2022-07-21 13:50:00,155.06,155.15,154.79,154.85,389241.0,152.6274,152.7159,152.3616,152.4206,389241.0
2022-07-21 13:55:00,154.84,155.18,154.81,155.16,413122.0,152.4108,152.7455,152.3813,152.7258,413122.0
2022-07-21 14:00:00,155.16,155.29,155.05,155.16,342623.0,152.7258,152.8537,152.6175,152.7258,342623.0
2022-07-21 14:05:00,155.16,155.35,155.08,155.31,525850.0,152.7258,152.9128,152.647,152.8734,525850.0
2022-07-21 14:10:00,155.31,155.43,155.26,155.43,374885.0,152.8734,152.9915,152.8242,152.9915,374885.0
2022-07-21 14:15:00,155.43,155.45,155.27,155.36,469051.0,152.9915,153.0112,152.8341,152.9226,469051.0
2022-07-21 14:20:00,155.36,155.42,155.3,155.32,331674.0,152.9226,152.9817,152.8636,152.8833,331674.0
2022-07-21 14:25:00,155.31,155.4,155.2,155.34,305662.0,152.8734,152.962,152.7652,152.903,305662.0
2022-07-21 14:30:00,155.34,155.36,155.04,155.06,334436.0,152.903,152.9226,152.6077,152.6274,334436.0
2022-07-21 14:35:00,155.06,155.23,154.93,155.22,413969.0,152.6274,152.7947,152.4994,152.7848,413969.0
2022-07-21 14:40:00,155.22,155.27,154.91,155.0,350557.0,152.7848,152.8341,152.4797,152.5683,350557.0
2022-07-21 14:45:00,155.0,155.13,154.9,155.12,314452.0,152.5683,152.6963,152.4699,152.6864,314452.0
2022-07-21 14:50:00,155.12,155.18,155.02,155.17,314992.0,152.6864,152.7455,152.588,152.7356,314992.0
2022-07-21 14:55:00,155.18,155.37,155.14,155.26,472740.0,152.7455,152.9325,152.7061,152.8242,472740.0
2022-07-21 15:00:00,155.27,155.44,155.16,155.43,460128.0,152.8341,153.0014,152.7258,152.9915,460128.0
2022-07-21 15:05:00,155.42,155.57,155.31,155.56,492951.0,152.9817,153.1294,152.8734,153.1195,492951.0
2022-07-21 15:10:00,155.55,155.56,155.14,155.22,684766.0,153.1097,153.1195,152.7061,152.7848,684766.0
2022-07-21 15:15:00,155.2,155.22,154.91,155.07,526611.0,152.7652,152.7848,152.4797,152.6372,526611.0
2022-07-21 15:20:00,155.06,155.07,154.89,154.96,473654.0,152.6274,152.6372,152.46,152.5289,473654.0
2022-07-21 15:25:00,154.96,155.24,154.95,154.97,534590.0,152.5289,152.8045,152.5191,152.5388,534590.0
2022-07-21 15:30:00,154.98,155.2,154.87,155.04,645887.0,152.5486,152.7652,152.4403,152.6077,645887.0
2022-07-21 15:35:00,155.04,155.14,154.84,154.92,540235.0,152.6077,152.7061,152.4108,152.4895,540235.0
2022-07-21 15:40:00,154.92,155.03,154.82,154.93,423355.0,152.4895,152.5978,152.3911,152.4994,423355.0
2022-07-21 15:45:00,154.92,154.97,154.7,154.87,647609.0,152.4895,152.5388,152.273,152.4403,647609.0
2022-07-21 15:50:00,154.88,155.29,154.88,155.12,1215152.0,152.4502,152.8537,152.4502,152.6864,1215152.0
2022-07-21 15:55:00,155.12,155.38,155.06,155.38,1885240.0,152.6864,152.9423,152.6274,152.9423,1885240.0
2022-07-22 09:30:00,155.39,155.92,155.17,155.24,1956814.0,152.9522,153.4739,152.7356,152.8045,1956814.0
2022-07-22 09:35:00,155.23,155.77,154.92,155.6,1413266.0,152.7947,153.3262,152.4895,153.1589,1413266.0
2022-07-22 09:40:00,155.59,155.8,155.19,155.22,1089507.0,153.149,153.3557,152.7553,152.7848,1089507.0
2022-07-22 09:45:00,155.22,155.9,154.99,155.78,1193938.0,152.7848,153.4542,152.5585,153.3361,1193938.0
2022-07-22 09:50:00,155.78,156.28,155.46,155.66,1338091.0,153.3361,153.8282,153.0211,153.2179,1338091.0
2022-07-22 09:55:00,155.68,155.71,155.25,155.26,782256.0,153.2376,153.2672,152.8144,152.8242,782256.0
2022-07-22 10:00:00,155.27,155.43,154.98,155.3,856534.0,152.8341,152.9915,152.5486,152.8636,856534.0
2022-07-22 10:05:00,155.29,155.44,155.12,155.37,818405.0,152.8537,153.0014,152.6864,152.9325,818405.0
2022-07-22 10:10:00,155.37,155.97,155.32,155.76,1149863.0,152.9325,153.5231,152.8833,153.3164,1149863.0
2022-07-22 10:15:00,155.76,155.93,155.7,155.79,681011.0,153.3164,153.4837,153.2573,153.3459,681011.0
2022-07-22 10:20:00,155.78,155.78,155.41,155.44,717797.0,153.3361,153.3361,152.9719,153.0014,717797.0
2022-07-22 10:25:00,155.44,155.61,155.21,155.58,575427.0,153.0014,153.1687,152.775,153.1392,575427.0
2022-07-22 10:30:00,155.58,155.8,155.4,155.53,618515.0,153.1392,153.3557,152.962,153.09,618515.0
2022-07-22 10:35:00,155.53,155.66,155.4,155.5,547820.0,153.09,153.2179,152.962,153.0604,547820.0
2022-07-22 10:40:00,155.49,155.75,155.45,155.52,505899.0,153.0506,153.3065,153.0112,153.0801,505899.0
2022-07-22 10:45:00,155.52,155.67,155.28,155.49,584330.0,153.0801,153.2278,152.8439,153.0506,584330.0
2022-07-22 10:50:00,155.49,156.0,155.33,155.87,739875.0,153.0506,153.5526,152.8931,153.4246,739875.0
2022-07-22 10:55:00,155.86,155.9,155.62,155.67,565597.0,153.4148,153.4542,153.1786,153.2278,565597.0
2022-07-22 11:00:00,155.67,155.72,155.01,155.06,752883.0,153.2278,153.277,152.5781,152.6274,752883.0
2022-07-22 11:05:00,155.07,155.36,154.95,155.29,752628.0,152.6372,152.9226,152.5191,152.8537,752628.0
2022-07-22 11:10:00,155.29,155.65,155.27,155.6,690134.0,152.8537,153.2081,152.8341,153.1589,690134.0
2022-07-22 11:15:00,155.59,155.62,155.33,155.56,483286.0,153.149,153.1786,152.8931,153.1195,483286.0
2022-07-22 11:20:00,155.56,155.59,154.71,154.72,866706.0,153.1195,153.149,152.2828,152.2927,866706.0
2022-07-22 11:25:00,154.73,154.95,154.7,154.77,673118.0,152.3025,152.5191,152.273,152.3419,673118.0
2022-07-22 11:30:00,154.78,154.84,154.42,154.49,983544.0,152.3517,152.4108,151.9974,152.0663,983544.0
2022-07-22 11:35:00,154.47,154.5,154.07,154.41,802418.0,152.0466,152.0761,151.6529,151.9876,802418.0
2022-07-22 11:40:00,154.4,154.67,154.4,154.51,554172.0,151.9777,152.2435,151.9777,152.086,554172.0
2022-07-22 11:45:00,154.52,154.72,154.4,154.7,485686.0,152.0958,152.2927,151.9777,152.273,485686.0
2022-07-22 11:50:00,154.7,154.88,154.57,154.85,479497.0,152.273,152.4502,152.145,152.4206,479497.0
2022-07-22 11:55:00,154.83,154.83,154.51,154.62,384810.0,152.401,152.401,152.086,152.1943,384810.0
2022-07-22 12:00:00,154.61,154.8,154.42,154.53,419255.0,152.1844,152.3714,151.9974,152.1057,419255.0
2022-07-22 12:05:00,154.53,154.6,154.32,154.34,784549.0,152.1057,152.1746,151.899,151.9186,784549.0
2022-07-22 12:10:00,154.33,154.34,154.04,154.21,608014.0,151.9088,151.9186,151.6234,151.7907,608014.0
2022-07-22 12:15:00,154.2,154.55,154.19,154.38,477154.0,151.7808,152.1254,151.771,151.958,477154.0
2022-07-22 12:20:00,154.38,154.45,154.13,154.21,431443.0,151.958,152.0269,151.7119,151.7907,431443.0
2022-07-22 12:25:00,154.22,154.47,153.97,154.39,629284.0,151.8005,152.0466,151.5545,151.9679,629284.0
2022-07-22 12:30:00,154.39,154.83,154.37,154.78,551048.0,151.9679,152.401,151.9482,152.3517,551048.0
2022-07-22 12:35:00,154.76,154.8,154.55,154.79,394083.0,152.3321,152.3714,152.1254,152.3616,394083.0
2022-07-22 12:40:00,154.8,154.92,154.57,154.57,562754.0,152.3714,152.4895,152.145,152.145,562754.0
2022-07-22 12:45:00,154.57,154.89,154.52,154.62,459857.0,152.145,152.46,152.0958,152.1943,459857.0
2022-07-22 12:50:00,154.62,154.84,154.59,154.68,293020.0,152.1943,152.4108,152.1647,152.2533,293020.0
2022-07-22 12:55:00,154.67,154.74,154.41,154.52,358562.0,152.2435,152.3124,151.9876,152.0958,358562.0
2022-07-22 13:00:00,154.52,154.53,154.18,154.2,399103.0,152.0958,152.1057,151.7612,151.7808,399103.0
2022-07-22 13:05:00,154.19,154.46,154.18,154.41,306062.0,151.771,152.0368,151.7612,151.9876,306062.0
2022-07-22 13:10:00,154.42,154.43,154.13,154.16,383384.0,151.9974,152.0072,151.7119,151.7415,383384.0
2022-07-22 13:15:00,154.17,154.32,154.07,154.09,423096.0,151.7513,151.899,151.6529,151.6726,423096.0
2022-07-22 13:20:00,154.09,154.21,153.87,153.88,500500.0,151.6726,151.7907,151.456,151.4659,500500.0
2022-07-22 13:25:00,153.89,153.9,153.7,153.82,652686.0,151.4757,151.4856,151.2887,151.4068,652686.0
2022-07-22 13:30:00,153.83,153.85,153.62,153.68,542359.0,151.4166,151.4363,151.2099,151.269,542359.0
2022-07-22 13:35:00,153.67,153.75,153.41,153.72,533115.0,151.2592,151.3379,151.0032,151.3084,533115.0
2022-07-22 13:40:00,153.72,153.91,153.61,153.87,422108.0,151.3084,151.4954,151.2001,151.456,422108.0
2022-07-22 13:45:00,153.87,154.0,153.81,153.86,445736.0,151.456,151.584,151.397,151.4462,445736.0
2022-07-22 13:50:00,153.84,153.92,153.76,153.89,299114.0,151.4265,151.5052,151.3477,151.4757,299114.0
2022-07-22 13:55:00,153.89,154.15,153.89,154.0,416894.0,151.4757,151.7316,151.4757,151.584,416894.0
2022-07-22 14:00:00,154.02,154.05,153.57,153.58,512083.0,151.6037,151.6332,151.1607,151.1706,512083.0
2022-07-22 14:05:00,153.58,153.71,153.51,153.53,361241.0,151.1706,151.2985,151.1017,151.1214,361241.0
2022-07-22 14:10:00,153.52,153.57,153.41,153.5,337220.0,151.1115,151.1607,151.0032,151.0918,337220.0
2022-07-22 14:15:00,153.5,153.79,153.46,153.75,475503.0,151.0918,151.3773,151.0525,151.3379,475503.0
2022-07-22 14:20:00,153.75,153.76,153.62,153.65,396830.0,151.3379,151.3477,151.2099,151.2395,396830.0
2022-07-22 14:25:00,153.65,153.8,153.5,153.76,374452.0,151.2395,151.3871,151.0918,151.3477,374452.0
2022-07-22 14:30:00,153.76,154.0,153.44,153.88,564759.0,151.3477,151.584,151.0328,151.4659,564759.0
2022-07-22 14:35:00,153.88,153.97,153.64,153.75,378914.0,151.4659,151.5545,151.2296,151.3379,378914.0
2022-07-22 14:40:00,153.74,153.75,153.5,153.54,349823.0,151.3281,151.3379,151.0918,151.1312,349823.0
2022-07-22 14:45:00,153.54,153.78,153.51,153.75,330039.0,151.1312,151.3674,151.1017,151.3379,330039.0
2022-07-22 14:50:00,153.75,153.87,153.61,153.76,472085.0,151.3379,151.456,151.2001,151.3477,472085.0
2022-07-22 14:55:00,153.78,153.96,153.73,153.8,555797.0,151.3674,151.5446,151.3182,151.3871,555797.0
2022-07-22 15:00:00,153.8,153.96,153.66,153.87,425261.0,151.3871,151.5446,151.2493,151.456,425261.0
2022-07-22 15:05:00,153.86,153.93,153.56,153.72,562951.0,151.4462,151.5151,151.1509,151.3084,562951.0
2022-07-22 15:10:00,153.73,154.19,153.66,154.18,599114.0,151.3182,151.771,151.2493,151.7612,599114.0
2022-07-22 15:15:00,154.19,154.24,153.97,154.12,638124.0,151.771,151.8202,151.5545,151.7021,638124.0
2022-07-22 15:20:00,154.12,154.53,154.11,154.51,724600.0,151.7021,152.1057,151.6923,152.086,724600.0
2022-07-22 15:25:00,154.5,154.51,154.24,154.4,707148.0,152.0761,152.086,151.8202,151.9777,707148.0
2022-07-22 15:30:00,154.39,154.45,154.08,154.11,671391.0,151.9679,152.0269,151.6627,151.6923,671391.0
2022-07-22 15:35:00,154.1,154.21,154.04,154.08,566436.0,151.6824,151.7907,151.6234,151.6627,566436.0
2022-07-22 15:40:00,154.08,154.21,153.94,153.95,663517.0,151.6627,151.7907,151.5249,151.5348,663517.0
2022-07-22 15:45:00,153.96,154.14,153.78,153.95,935406.0,151.5446,151.7218,151.3674,151.5348,935406.0
2022-07-22 15:50:00,153.95,154.15,153.69,153.96,1422983.0,151.5348,151.7316,151.2788,151.5446,1422983.0
2022-07-22 15:55:00,153.95,154.2,153.85,154.14,2561466.0,151.5348,151.7808,151.4363,151.7218,2561466.0
2022-07-25 09:30:00,154.01,154.96,153.95,154.86,1806671.0,151.5938,152.5289,151.5348,152.4305,1806671.0
2022-07-25 09:35:00,154.84,154.89,154.18,154.4,1315275.0,152.4108,152.46,151.7612,151.9777,1315275.0
2022-07-25 09:40:00,154.39,155.04,154.34,154.8,1291705.0,151.9679,152.6077,151.9186,152.3714,1291705.0
2022-07-25 09:45:00,154.8,154.87,154.33,154.34,799267.0,152.3714,152.4403,151.9088,151.9186,799267.0
2022-07-25 09:50:00,154.34,154.46,153.63,153.8,1231594.0,151.9186,152.0368,151.2198,151.3871,1231594.0
2022-07-25 09:55:00,153.8,153.99,153.51,153.54,912968.0,151.3871,151.5741,151.1017,151.1312,912968.0
2022-07-25 10:00:00,153.55,153.94,153.47,153.73,743995.0,151.141,151.5249,151.0623,151.3182,743995.0
2022-07-25 10:05:00,153.74,153.82,153.15,153.38,1013398.0,151.3281,151.4068,150.7473,150.9737,1013398.0
2022-07-25 10:10:00,153.39,153.54,152.98,153.04,842833.0,150.9836,151.1312,150.58,150.639,842833.0
2022-07-25 10:15:00,153.03,153.08,152.6,152.76,875843.0,150.6292,150.6784,150.2059,150.3634,875843.0
2022-07-25 10:20:00,152.77,153.07,152.72,152.84,749239.0,150.3733,150.6686,150.3241,150.4422,749239.0
2022-07-25 10:25:00,152.84,153.05,152.45,152.91,1002386.0,150.4422,150.6489,150.0583,150.5111,1002386.0
2022-07-25 10:30:00,152.91,153.05,152.7,152.72,501237.0,150.5111,150.6489,150.3044,150.3241,501237.0
2022-07-25 10:35:00,152.72,152.93,152.47,152.9,604668.0,150.3241,150.5308,150.078,150.5012,604668.0
2022-07-25 10:40:00,152.88,153.15,152.61,153.08,580619.0,150.4816,150.7473,150.2158,150.6784,580619.0
2022-07-25 10:45:00,153.07,153.3,153.06,153.25,562110.0,150.6686,150.895,150.6587,150.8457,562110.0
2022-07-25 10:50:00,153.24,153.35,153.07,153.17,523363.0,150.8359,150.9442,150.6686,150.767,523363.0
2022-07-25 10:55:00,153.19,153.41,153.02,153.1,643727.0,150.7867,151.0032,150.6194,150.6981,643727.0
2022-07-25 11:00:00,153.09,153.16,152.89,152.91,528732.0,150.6883,150.7572,150.4914,150.5111,528732.0
2022-07-25 11:05:00,152.9,153.07,152.69,152.87,509248.0,150.5012,150.6686,150.2945,150.4717,509248.0
2022-07-25 11:10:00,152.86,152.95,152.46,152.57,459221.0,150.4619,150.5505,150.0681,150.1764,459221.0
2022-07-25 11:15:00,152.57,152.71,152.35,152.66,512690.0,150.1764,150.3142,149.9599,150.265,512690.0
2022-07-25 11:20:00,152.66,152.81,152.61,152.71,402317.0,150.265,150.4127,150.2158,150.3142,402317.0
2022-07-25 11:25:00,152.7,153.07,152.68,153.05,557274.0,150.3044,150.6686,150.2847,150.6489,557274.0
2022-07-25 11:30:00,153.05,153.39,153.01,153.3,561748.0,150.6489,150.9836,150.6095,150.895,561748.0
2022-07-25 11:35:00,153.3,153.43,153.2,153.38,436641.0,150.895,151.0229,150.7965,150.9737,436641.0
2022-07-25 11:40:00,153.4,153.47,153.21,153.39,427527.0,150.9934,151.0623,150.8064,150.9836,427527.0
2022-07-25 11:45:00,153.38,153.64,153.36,153.52,588299.0,150.9737,151.2296,150.954,151.1115,588299.0
2022-07-25 11:50:00,153.51,153.72,153.38,153.69,586359.0,151.1017,151.3084,150.9737,151.2788,586359.0
2022-07-25 11:55:00,153.69,153.71,153.5,153.65,367229.0,151.2788,151.2985,151.0918,151.2395,367229.0
2022-07-25 12:00:00,153.65,153.97,153.52,153.92,649763.0,151.2395,151.5545,151.1115,151.5052,649763.0
2022-07-25 12:05:00,153.92,153.92,153.58,153.6,430046.0,151.5052,151.5052,151.1706,151.1903,430046.0
2022-07-25 12:10:00,153.59,153.66,153.31,153.39,360601.0,151.1804,151.2493,150.9048,150.9836,360601.0
2022-07-25 12:15:00,153.4,153.49,153.26,153.39,320394.0,150.9934,151.082,150.8556,150.9836,320394.0
2022-07-25 12:20:00,153.38,153.52,153.25,153.42,266048.0,150.9737,151.1115,150.8457,151.0131,266048.0
2022-07-25 12:25:00,153.41,153.55,153.34,153.51,214688.0,151.0032,151.141,150.9343,151.1017,214688.0
2022-07-25 12:30:00,153.5,153.79,153.48,153.76,439771.0,151.0918,151.3773,151.0721,151.3477,439771.0
2022-07-25 12:35:00,153.76,153.77,153.67,153.69,216941.0,151.3477,151.3576,151.2592,151.2788,216941.0
2022-07-25 12:40:00,153.7,153.9,153.68,153.84,308084.0,151.2887,151.4856,151.269,151.4265,308084.0
2022-07-25 12:45:00,153.84,154.08,153.82,153.99,515684.0,151.4265,151.6627,151.4068,151.5741,515684.0
2022-07-25 12:50:00,153.98,153.98,153.72,153.76,248227.0,151.5643,151.5643,151.3084,151.3477,248227.0
2022-07-25 12:55:00,153.77,153.85,153.69,153.71,270195.0,151.3576,151.4363,151.2788,151.2985,270195.0
2022-07-25 13:00:00,153.72,153.91,153.68,153.83,192673.0,151.3084,151.4954,151.269,151.4166,192673.0
2022-07-25 13:05:00,153.84,153.94,153.69,153.89,264330.0,151.4265,151.5249,151.2788,151.4757,264330.0
2022-07-25 13:10:00,153.89,153.97,153.79,153.89,257272.0,151.4757,151.5545,151.3773,151.4757,257272.0
2022-07-25 13:15:00,153.89,153.91,153.76,153.82,212041.0,151.4757,151.4954,151.3477,151.4068,212041.0
2022-07-25 13:20:00,153.82,153.88,153.64,153.69,279558.0,151.4068,151.4659,151.2296,151.2788,279558.0
2022-07-25 13:25:00,153.7,153.74,153.55,153.56,261689.0,151.2887,151.3281,151.141,151.1509,261689.0
2022-07-25 13:30:00,153.56,153.65,153.48,153.59,320131.0,151.1509,151.2395,151.0721,151.1804,320131.0
2022-07-25 13:35:00,153.57,153.59,153.46,153.49,263182.0,151.1607,151.1804,151.0525,151.082,263182.0
2022-07-25 13:40:00,153.49,153.57,153.39,153.52,273034.0,151.082,151.1607,150.9836,151.1115,273034.0
2022-07-25 13:45:00,153.52,153.55,153.42,153.46,159564.0,151.1115,151.141,151.0131,151.0525,159564.0
2022-07-25 13:50:00,153.45,153.45,153.25,153.34,260658.0,151.0426,151.0426,150.8457,150.9343,260658.0
2022-07-25 13:55:00,153.34,153.35,153.27,153.28,183811.0,150.9343,150.9442,150.8654,150.8753,183811.0
2022-07-25 14:00:00,153.28,153.31,153.11,153.11,269151.0,150.8753,150.9048,150.7079,150.7079,269151.0
2022-07-25 14:05:00,153.11,153.34,153.11,153.16,240606.0,150.7079,150.9343,150.7079,150.7572,240606.0
2022-07-25 14:10:00,153.17,153.27,153.15,153.24,179832.0,150.767,150.8654,150.7473,150.8359,179832.0
2022-07-25 14:15:00,153.23,153.26,152.88,153.01,391395.0,150.8261,150.8556,150.4816,150.6095,391395.0
2022-07-25 14:20:00,153.0,153.12,152.93,153.02,221713.0,150.5997,150.7178,150.5308,150.6194,221713.0
2022-07-25 14:25:00,153.0,153.04,152.85,152.93,268643.0,150.5997,150.639,150.452,150.5308,268643.0
2022-07-25 14:30:00,152.93,153.07,152.84,153.03,252466.0,150.5308,150.6686,150.4422,150.6292,252466.0
2022-07-25 14:35:00,153.03,153.18,152.97,153.09,332173.0,150.6292,150.7768,150.5701,150.6883,332173.0
2022-07-25 14:40:00,153.08,153.16,152.95,153.02,348556.0,150.6784,150.7572,150.5505,150.6194,348556.0
2022-07-25 14:45:00,153.03,153.05,152.57,152.73,504873.0,150.6292,150.6489,150.1764,150.3339,504873.0
2022-07-25 14:50:00,152.72,152.87,152.57,152.59,388633.0,150.3241,150.4717,150.1764,150.1961,388633.0
2022-07-25 14:55:00,152.6,152.71,152.49,152.61,467824.0,150.2059,150.3142,150.0977,150.2158,467824.0
2022-07-25 15:00:00,152.61,152.84,152.44,152.5,482651.0,150.2158,150.4422,150.0485,150.1075,482651.0
2022-07-25 15:05:00,152.49,152.64,152.4,152.57,473270.0,150.0977,150.2453,150.0091,150.1764,473270.0
2022-07-25 15:10:00,152.57,152.66,152.46,152.56,383230.0,150.1764,150.265,150.0681,150.1666,383230.0
2022-07-25 15:15:00,152.58,152.7,152.47,152.65,365657.0,150.1863,150.3044,150.078,150.2552,365657.0
2022-07-25 15:20:00,152.65,152.8,152.61,152.75,386433.0,150.2552,150.4028,150.2158,150.3536,386433.0
2022-07-25 15:25:00,152.76,152.83,152.54,152.54,344262.0,150.3634,150.4323,150.1469,150.1469,344262.0
2022-07-25 15:30:00,152.55,152.74,152.41,152.44,528109.0,150.1567,150.3437,150.0189,150.0485,528109.0
2022-07-25 15:35:00,152.44,152.58,152.28,152.53,697338.0,150.0485,150.1863,149.891,150.137,697338.0
2022-07-25 15:40:00,152.52,152.66,152.36,152.44,631169.0,150.1272,150.265,149.9697,150.0485,631169.0
2022-07-25 15:45:00,152.43,152.64,152.32,152.56,777432.0,150.0386,150.2453,149.9303,150.1666,777432.0
2022-07-25 15:50:00,152.57,152.81,152.39,152.69,1162630.0,150.1764,150.4127,149.9992,150.2945,1162630.0
2022-07-25 15:55:00,152.69,153.02,152.54,152.95,1695712.0,150.2945,150.6194,150.1469,150.5505,1695712.0
2022-07-26 09:30:00,152.26,153.09,152.1,152.28,2173678.0,149.8713,150.6883,149.7138,149.891,2173678.0
2022-07-26 09:35:00,152.28,152.38,152.04,152.14,1045988.0,149.891,149.9894,149.6547,149.7532,1045988.0
2022-07-26 09:40:00,152.14,152.37,151.6,151.71,1180407.0,149.7532,149.9796,149.2216,149.3299,1180407.0
2022-07-26 09:45:00,151.71,151.86,151.54,151.81,712754.0,149.3299,149.4776,149.1626,149.4283,712754.0
2022-07-26 09:50:00,151.81,152.1,151.8,152.06,689779.0,149.4283,149.7138,149.4185,149.6744,689779.0
2022-07-26 09:55:00,152.07,152.3,151.94,152.18,861701.0,149.6843,149.9107,149.5563,149.7925,861701.0
2022-07-26 10:00:00,152.18,152.29,151.91,152.17,760261.0,149.7925,149.9008,149.5268,149.7827,760261.0
2022-07-26 10:05:00,152.17,152.47,151.96,152.08,832236.0,149.7827,150.078,149.576,149.6941,832236.0
2022-07-26 10:10:00,152.08,152.17,151.82,151.93,519152.0,149.6941,149.7827,149.4382,149.5465,519152.0
2022-07-26 10:15:00,151.93,152.08,151.71,151.85,558386.0,149.5465,149.6941,149.3299,149.4677,558386.0
2022-07-26 10:20:00,151.85,151.98,151.66,151.73,499801.0,149.4677,149.5957,149.2807,149.3496,499801.0
2022-07-26 10:25:00,151.74,151.85,151.6,151.74,491351.0,149.3594,149.4677,149.2216,149.3594,491351.0
2022-07-26 10:30:00,151.73,151.74,151.21,151.3,801320.0,149.3496,149.3594,148.8378,148.9263,801320.0
2022-07-26 10:35:00,151.3,151.44,151.18,151.39,484902.0,148.9263,149.0641,148.8082,149.0149,484902.0
2022-07-26 10:40:00,151.38,151.52,151.27,151.37,356818.0,149.0051,149.1429,148.8968,148.9952,356818.0
2022-07-26 10:45:00,151.37,151.59,151.37,151.55,315452.0,148.9952,149.2118,148.9952,149.1724,315452.0
2022-07-26 10:50:00,151.54,151.6,151.3,151.35,334050.0,149.1626,149.2216,148.9263,148.9756,334050.0
2022-07-26 10:55:00,151.34,151.62,151.28,151.61,342400.0,148.9657,149.2413,148.9067,149.2315,342400.0
2022-07-26 11:00:00,151.61,151.68,151.44,151.51,324745.0,149.2315,149.3004,149.0641,149.133,324745.0
2022-07-26 11:05:00,151.5,151.5,151.27,151.42,251794.0,149.1232,149.1232,148.8968,149.0445,251794.0
2022-07-26 11:10:00,151.41,151.54,151.35,151.49,286162.0,149.0346,149.1626,148.9756,149.1134,286162.0
2022-07-26 11:15:00,151.5,151.58,151.39,151.5,301049.0,149.1232,149.2019,149.0149,149.1232,301049.0
2022-07-26 11:20:00,151.49,151.54,151.33,151.39,285190.0,149.1134,149.1626,148.9559,149.0149,285190.0
2022-07-26 11:25:00,151.39,151.42,151.2,151.27,388706.0,149.0149,149.0445,148.8279,148.8968,388706.0
2022-07-26 11:30:00,151.27,151.32,151.05,151.28,517300.0,148.8968,148.946,148.6803,148.9067,517300.0
2022-07-26 11:35:00,151.28,151.36,151.07,151.18,342992.0,148.9067,148.9854,148.6999,148.8082,342992.0
2022-07-26 11:40:00,151.17,151.23,150.96,151.19,473699.0,148.7984,148.8574,148.5917,148.8181,473699.0
2022-07-26 11:45:00,151.18,151.26,151.09,151.09,327150.0,148.8082,148.887,148.7196,148.7196,327150.0
2022-07-26 11:50:00,151.09,151.18,150.89,150.98,546478.0,148.7196,148.8082,148.5228,148.6114,546478.0
2022-07-26 11:55:00,150.99,151.12,150.85,150.99,453833.0,148.6212,148.7492,148.4834,148.6212,453833.0
2022-07-26 12:00:00,151.0,151.07,150.83,151.07,393795.0,148.631,148.6999,148.4637,148.6999,393795.0
2022-07-26 12:05:00,151.05,151.1,150.92,151.03,293385.0,148.6803,148.7295,148.5523,148.6606,293385.0
2022-07-26 12:10:00,151.02,151.05,150.8,150.89,399677.0,148.6507,148.6803,148.4342,148.5228,399677.0
2022-07-26 12:15:00,150.92,151.14,150.91,151.09,320911.0,148.5523,148.7689,148.5425,148.7196,320911.0
2022-07-26 12:20:00,151.08,151.27,151.06,151.25,310388.0,148.7098,148.8968,148.6901,148.8771,310388.0
2022-07-26 12:25:00,151.24,151.33,151.13,151.3,409433.0,148.8673,148.9559,148.759,148.9263,409433.0
2022-07-26 12:30:00,151.3,151.49,151.27,151.49,302346.0,148.9263,149.1134,148.8968,149.1134,302346.0
2022-07-26 12:35:00,151.48,151.55,151.37,151.38,298837.0,149.1035,149.1724,148.9952,149.0051,298837.0
2022-07-26 12:40:00,151.38,151.45,151.27,151.37,283769.0,149.0051,149.074,148.8968,148.9952,283769.0
2022-07-26 12:45:00,151.36,151.47,151.29,151.43,317526.0,148.9854,149.0937,148.9165,149.0543,317526.0
2022-07-26 12:50:00,151.42,151.61,151.42,151.6,325868.0,149.0445,149.2315,149.0445,149.2216,325868.0
2022-07-26 12:55:00,151.6,151.69,151.56,151.63,321865.0,149.2216,149.3102,149.1823,149.2512,321865.0
2022-07-26 13:00:00,151.63,151.82,151.55,151.81,423052.0,149.2512,149.4382,149.1724,149.4283,423052.0
2022-07-26 13:05:00,151.81,151.93,151.67,151.92,406170.0,149.4283,149.5465,149.2905,149.5366,406170.0
2022-07-26 13:10:00,151.93,152.06,151.84,151.86,499239.0,149.5465,149.6744,149.4579,149.4776,499239.0
2022-07-26 13:15:00,151.87,151.91,151.73,151.81,438474.0,149.4874,149.5268,149.3496,149.4283,438474.0
2022-07-26 13:20:00,151.81,152.03,151.75,151.94,377954.0,149.4283,149.6449,149.3693,149.5563,377954.0
2022-07-26 13:25:00,151.92,152.17,151.88,152.1,359215.0,149.5366,149.7827,149.4972,149.7138,359215.0
2022-07-26 13:30:00,152.1,152.18,151.81,151.9,348674.0,149.7138,149.7925,149.4283,149.5169,348674.0
2022-07-26 13:35:00,151.9,152.0,151.86,151.91,229160.0,149.5169,149.6154,149.4776,149.5268,229160.0
2022-07-26 13:40:00,151.9,152.05,151.84,152.03,239290.0,149.5169,149.6646,149.4579,149.6449,239290.0
2022-07-26 13:45:00,152.05,152.07,151.84,151.87,247274.0,149.6646,149.6843,149.4579,149.4874,247274.0
2022-07-26 13:50:00,151.87,152.04,151.83,151.97,285326.0,149.4874,149.6547,149.448,149.5858,285326.0
2022-07-26 13:55:00,151.97,152.04,151.85,151.86,248589.0,149.5858,149.6547,149.4677,149.4776,248589.0
2022-07-26 14:00:00,151.87,152.29,151.84,152.25,443776.0,149.4874,149.9008,149.4579,149.8614,443776.0
2022-07-26 14:05:00,152.25,152.49,152.05,152.08,785860.0,149.8614,150.0977,149.6646,149.6941,785860.0
2022-07-26 14:10:00,152.08,152.24,152.01,152.14,386456.0,149.6941,149.8516,149.6252,149.7532,386456.0
2022-07-26 14:15:00,152.14,152.17,152.02,152.11,428014.0,149.7532,149.7827,149.635,149.7236,428014.0
2022-07-26 14:20:00,152.09,152.12,151.89,152.02,436648.0,149.7039,149.7335,149.5071,149.635,436648.0
2022-07-26 14:25:00,152.02,152.02,151.65,151.67,500537.0,149.635,149.635,149.2709,149.2905,500537.0
2022-07-26 14:30:00,151.66,151.68,151.36,151.39,689118.0,149.2807,149.3004,148.9854,149.0149,689118.0
2022-07-26 14:35:00,151.38,151.48,151.35,151.41,405079.0,149.0051,149.1035,148.9756,149.0346,405079.0
2022-07-26 14:40:00,151.4,151.5,151.34,151.46,318884.0,149.0248,149.1232,148.9657,149.0838,318884.0
2022-07-26 14:45:00,151.45,151.61,151.43,151.45,353533.0,149.074,149.2315,149.0543,149.074,353533.0
2022-07-26 14:50:00,151.44,151.67,151.42,151.59,381800.0,149.0641,149.2905,149.0445,149.2118,381800.0
2022-07-26 14:55:00,151.58,151.65,151.49,151.59,263498.0,149.2019,149.2709,149.1134,149.2118,263498.0
2022-07-26 15:00:00,151.59,151.6,151.24,151.27,430918.0,149.2118,149.2216,148.8673,148.8968,430918.0
2022-07-26 15:05:00,151.28,151.39,151.16,151.19,529884.0,148.9067,149.0149,148.7885,148.8181,529884.0
2022-07-26 15:10:00,151.19,151.39,151.14,151.3,585348.0,148.8181,149.0149,148.7689,148.9263,585348.0
2022-07-26 15:15:00,151.3,151.48,151.27,151.42,414633.0,148.9263,149.1035,148.8968,149.0445,414633.0
2022-07-26 15:20:00,151.42,151.59,151.4,151.59,475818.0,149.0445,149.2118,149.0248,149.2118,475818.0
2022-07-26 15:25:00,151.58,151.59,151.41,151.52,398364.0,149.2019,149.2118,149.0346,149.1429,398364.0
2022-07-26 15:30:00,151.52,151.68,151.42,151.58,582763.0,149.1429,149.3004,149.0445,149.2019,582763.0
2022-07-26 15:35:00,151.59,151.63,151.4,151.61,607902.0,149.2118,149.2512,149.0248,149.2315,607902.0
2022-07-26 15:40:00,151.6,151.62,151.32,151.38,605351.0,149.2216,149.2413,148.946,149.0051,605351.0
2022-07-26 15:45:00,151.39,151.48,151.25,151.37,662132.0,149.0149,149.1035,148.8771,148.9952,662132.0
2022-07-26 15:50:00,151.37,151.59,151.25,151.55,1245759.0,148.9952,149.2118,148.8771,149.1724,1245759.0
2022-07-26 15:55:00,151.55,151.75,151.38,151.56,2167884.0,149.1724,149.3693,149.0051,149.1823,2167884.0
2022-07-27 09:30:00,152.55,152.85,152.16,152.31,2037350.0,150.1567,150.452,149.7728,149.9205,2037350.0
2022-07-27 09:35:00,152.31,153.55,152.22,153.52,1629779.0,149.9205,151.141,149.8319,151.1115,1629779.0
2022-07-27 09:40:00,153.52,154.14,153.51,154.03,1310342.0,151.1115,151.7218,151.1017,151.6135,1310342.0
2022-07-27 09:45:00,154.04,154.64,154.04,154.58,1442778.0,151.6234,152.2139,151.6234,152.1549,1442778.0
2022-07-27 09:50:00,154.58,154.8,154.4,154.63,1127402.0,152.1549,152.3714,151.9777,152.2041,1127402.0
2022-07-27 09:55:00,154.63,154.75,154.37,154.37,879565.0,152.2041,152.3222,151.9482,151.9482,879565.0
2022-07-27 10:00:00,154.37,154.52,154.18,154.44,912619.0,151.9482,152.0958,151.7612,152.0171,912619.0
2022-07-27 10:05:00,154.43,154.67,154.1,154.14,897706.0,152.0072,152.2435,151.6824,151.7218,897706.0
2022-07-27 10:10:00,154.13,154.33,154.11,154.28,704395.0,151.7119,151.9088,151.6923,151.8596,704395.0
2022-07-27 10:15:00,154.28,154.59,154.23,154.48,591149.0,151.8596,152.1647,151.8104,152.0565,591149.0
2022-07-27 10:20:00,154.49,154.58,154.33,154.42,487929.0,152.0663,152.1549,151.9088,151.9974,487929.0
2022-07-27 10:25:00,154.43,154.72,154.35,154.7,651299.0,152.0072,152.2927,151.9285,152.273,651299.0
2022-07-27 10:30:00,154.7,154.77,154.24,154.31,599093.0,152.273,152.3419,151.8202,151.8891,599093.0
2022-07-27 10:35:00,154.29,154.49,154.19,154.49,514662.0,151.8694,152.0663,151.771,152.0663,514662.0
2022-07-27 10:40:00,154.49,154.59,154.23,154.3,658460.0,152.0663,152.1647,151.8104,151.8793,658460.0
2022-07-27 10:45:00,154.29,154.47,154.24,154.39,357017.0,151.8694,152.0466,151.8202,151.9679,357017.0
2022-07-27 10:50:00,154.38,154.39,154.16,154.34,455652.0,151.958,151.9679,151.7415,151.9186,455652.0
2022-07-27 10:55:00,154.34,154.5,154.32,154.4,474826.0,151.9186,152.0761,151.899,151.9777,474826.0
2022-07-27 11:00:00,154.4,154.58,154.35,154.38,505629.0,151.9777,152.1549,151.9285,151.958,505629.0
2022-07-27 11:05:00,154.37,154.42,154.07,154.09,552121.0,151.9482,151.9974,151.6529,151.6726,552121.0
2022-07-27 11:10:00,154.09,154.24,154.08,154.16,405571.0,151.6726,151.8202,151.6627,151.7415,405571.0
2022-07-27 11:15:00,154.16,154.27,153.99,154.03,414040.0,151.7415,151.8497,151.5741,151.6135,414040.0
2022-07-27 11:20:00,154.04,154.12,153.78,153.79,464295.0,151.6234,151.7021,151.3674,151.3773,464295.0
2022-07-27 11:25:00,153.79,153.82,153.57,153.78,584512.0,151.3773,151.4068,151.1607,151.3674,584512.0
2022-07-27 11:30:00,153.77,154.05,153.76,153.99,429628.0,151.3576,151.6332,151.3477,151.5741,429628.0
2022-07-27 11:35:00,153.98,154.13,153.9,153.95,386174.0,151.5643,151.7119,151.4856,151.5348,386174.0
2022-07-27 11:40:00,153.95,154.18,153.93,154.01,428559.0,151.5348,151.7612,151.5151,151.5938,428559.0
2022-07-27 11:45:00,154.0,154.1,153.93,154.06,316798.0,151.584,151.6824,151.5151,151.643,316798.0
2022-07-27 11:50:00,154.06,154.19,153.94,154.06,377108.0,151.643,151.771,151.5249,151.643,377108.0
2022-07-27 11:55:00,154.08,154.28,154.06,154.16,372337.0,151.6627,151.8596,151.643,151.7415,372337.0
2022-07-27 12:00:00,154.16,154.26,154.01,154.22,318085.0,151.7415,151.8399,151.5938,151.8005,318085.0
2022-07-27 12:05:00,154.22,154.3,154.12,154.24,291438.0,151.8005,151.8793,151.7021,151.8202,291438.0
2022-07-27 12:10:00,154.23,154.42,154.15,154.42,327691.0,151.8104,151.9974,151.7316,151.9974,327691.0
2022-07-27 12:15:00,154.41,154.52,154.34,154.44,369421.0,151.9876,152.0958,151.9186,152.0171,369421.0
2022-07-27 12:20:00,154.44,154.49,154.36,154.4,248861.0,152.0171,152.0663,151.9383,151.9777,248861.0
2022-07-27 12:25:00,154.39,154.56,154.3,154.39,415971.0,151.9679,152.1352,151.8793,151.9679,415971.0
2022-07-27 12:30:00,154.39,154.4,154.25,154.26,286569.0,151.9679,151.9777,151.8301,151.8399,286569.0
2022-07-27 12:35:00,154.26,154.3,154.14,154.2,311417.0,151.8399,151.8793,151.7218,151.7808,311417.0
2022-07-27 12:40:00,154.21,154.32,154.11,154.19,305928.0,151.7907,151.899,151.6923,151.771,305928.0
2022-07-27 12:45:00,154.19,154.28,154.06,154.15,291144.0,151.771,151.8596,151.643,151.7316,291144.0
2022-07-27 12:50:00,154.15,154.4,154.14,154.36,279342.0,151.7316,151.9777,151.7218,151.9383,279342.0
2022-07-27 12:55:00,154.36,154.37,154.2,154.26,297945.0,151.9383,151.9482,151.7808,151.8399,297945.0
2022-07-27 13:00:00,154.25,154.34,154.16,154.33,295778.0,151.8301,151.9186,151.7415,151.9088,295778.0
2022-07-27 13:05:00,154.32,154.47,154.22,154.45,324672.0,151.899,152.0466,151.8005,152.0269,324672.0
2022-07-27 13:10:00,154.45,154.57,154.44,154.53,352289.0,152.0269,152.145,152.0171,152.1057,352289.0
2022-07-27 13:15:00,154.52,154.54,154.3,154.32,247878.0,152.0958,152.1155,151.8793,151.899,247878.0
2022-07-27 13:20:00,154.32,154.43,154.28,154.35,322013.0,151.899,152.0072,151.8596,151.9285,322013.0
2022-07-27 13:25:00,154.35,154.43,154.29,154.42,237696.0,151.9285,152.0072,151.8694,151.9974,237696.0
2022-07-27 13:30:00,154.43,154.59,154.37,154.55,330674.0,152.0072,152.1647,151.9482,152.1254,330674.0
2022-07-27 13:35:00,154.54,154.57,154.42,154.44,221602.0,152.1155,152.145,151.9974,152.0171,221602.0
2022-07-27 13:40:00,154.45,154.52,154.38,154.4,221439.0,152.0269,152.0958,151.958,151.9777,221439.0
2022-07-27 13:45:00,154.39,154.49,154.35,154.42,257392.0,151.9679,152.0663,151.9285,151.9974,257392.0
2022-07-27 13:50:00,154.43,154.43,154.31,154.38,293675.0,152.0072,152.0072,151.8891,151.958,293675.0
2022-07-27 13:55:00,154.37,154.49,154.28,154.39,285183.0,151.9482,152.0663,151.8596,151.9679,285183.0
2022-07-27 14:00:00,154.4,155.0,154.32,154.67,1073409.0,151.9777,152.5683,151.899,152.2435,1073409.0
2022-07-27 14:05:00,154.66,154.66,154.0,154.01,804190.0,152.2336,152.2336,151.584,151.5938,804190.0
2022-07-27 14:10:00,154.0,154.46,154.0,154.25,460058.0,151.584,152.0368,151.584,151.8301,460058.0
2022-07-27 14:15:00,154.24,154.51,154.22,154.31,407814.0,151.8202,152.086,151.8005,151.8891,407814.0
2022-07-27 14:20:00,154.31,154.42,154.18,154.21,341107.0,151.8891,151.9974,151.7612,151.7907,341107.0
2022-07-27 14:25:00,154.2,154.53,154.18,154.46,368729.0,151.7808,152.1057,151.7612,152.0368,368729.0
2022-07-27 14:30:00,154.46,154.54,153.91,154.1,598941.0,152.0368,152.1155,151.4954,151.6824,598941.0
2022-07-27 14:35:00,154.09,155.38,154.07,155.25,1675250.0,151.6726,152.9423,151.6529,152.8144,1675250.0
2022-07-27 14:40:00,155.25,155.84,155.22,155.84,1045207.0,152.8144,153.3951,152.7848,153.3951,1045207.0
2022-07-27 14:45:00,155.84,155.9,155.56,155.6,794754.0,153.3951,153.4542,153.1195,153.1589,794754.0
2022-07-27 14:50:00,155.6,156.11,155.45,156.04,1009388.0,153.1589,153.6609,153.0112,153.592,1009388.0
2022-07-27 14:55:00,156.04,156.23,155.66,155.91,865830.0,153.592,153.779,153.2179,153.464,865830.0
2022-07-27 15:00:00,155.92,156.39,155.72,156.36,815035.0,153.4739,153.9365,153.277,153.907,815035.0
2022-07-27 15:05:00,156.34,156.38,156.09,156.28,862412.0,153.8873,153.9266,153.6412,153.8282,862412.0
2022-07-27 15:10:00,156.28,156.54,156.16,156.35,936074.0,153.8282,154.0841,153.7101,153.8971,936074.0
2022-07-27 15:15:00,156.36,156.61,156.29,156.41,883181.0,153.907,154.153,153.8381,153.9562,883181.0
2022-07-27 15:20:00,156.42,156.88,156.29,156.75,949326.0,153.966,154.4188,153.8381,154.2908,949326.0
2022-07-27 15:25:00,156.75,157.29,156.72,157.29,1252552.0,154.2908,154.8224,154.2613,154.8224,1252552.0
2022-07-27 15:30:00,157.29,157.33,157.0,157.2,1050472.0,154.8224,154.8617,154.5369,154.7338,1050472.0
2022-07-27 15:35:00,157.21,157.24,156.99,157.01,913099.0,154.7436,154.7732,154.5271,154.5468,913099.0
2022-07-27 15:40:00,157.0,157.14,156.97,157.0,932035.0,154.5369,154.6747,154.5074,154.5369,932035.0
2022-07-27 15:45:00,157.0,157.1,156.87,157.0,922833.0,154.5369,154.6353,154.409,154.5369,922833.0
2022-07-27 15:50:00,157.0,157.12,156.66,156.97,2125316.0,154.5369,154.655,154.2023,154.5074,2125316.0
2022-07-27 15:55:00,156.95,157.12,156.54,156.7,3664985.0,154.4877,154.655,154.0841,154.2416,3664985.0
2022-07-28 09:30:00,156.98,157.49,156.37,156.59,2042956.0,154.5172,155.0192,153.9168,154.1333,2042956.0
2022-07-28 09:35:00,156.56,156.68,155.84,155.88,1013882.0,154.1038,154.2219,153.3951,153.4345,1013882.0
2022-07-28 09:40:00,155.89,155.98,155.31,155.33,942993.0,153.4443,153.5329,152.8734,152.8931,942993.0
2022-07-28 09:45:00,155.34,155.36,154.95,155.31,1098199.0,152.903,152.9226,152.5191,152.8734,1098199.0
2022-07-28 09:50:00,155.31,155.45,154.8,155.05,919210.0,152.8734,153.0112,152.3714,152.6175,919210.0
2022-07-28 09:55:00,155.03,155.55,155.0,155.42,783137.0,152.5978,153.1097,152.5683,152.9817,783137.0
2022-07-28 10:00:00,155.43,155.95,155.36,155.86,877020.0,152.9915,153.5034,152.9226,153.4148,877020.0
2022-07-28 10:05:00,155.87,155.88,154.99,155.33,826833.0,153.4246,153.4345,152.5585,152.8931,826833.0
2022-07-28 10:10:00,155.35,155.52,155.08,155.41,662721.0,152.9128,153.0801,152.647,152.9719,662721.0
2022-07-28 10:15:00,155.41,155.54,155.17,155.27,576415.0,152.9719,153.0998,152.7356,152.8341,576415.0
2022-07-28 10:20:00,155.27,155.32,154.81,154.93,724137.0,152.8341,152.8833,152.3813,152.4994,724137.0
2022-07-28 10:25:00,154.95,155.07,154.41,154.81,786515.0,152.5191,152.6372,151.9876,152.3813,786515.0
2022-07-28 10:30:00,154.79,154.89,154.59,154.77,532102.0,152.3616,152.46,152.1647,152.3419,532102.0
2022-07-28 10:35:00,154.77,155.3,154.76,155.13,630502.0,152.3419,152.8636,152.3321,152.6963,630502.0
2022-07-28 10:40:00,155.12,155.34,155.02,155.21,433669.0,152.6864,152.903,152.588,152.775,433669.0
2022-07-28 10:45:00,155.23,155.66,155.15,155.57,651109.0,152.7947,153.2179,152.7159,153.1294,651109.0
2022-07-28 10:50:00,155.58,155.62,155.36,155.43,516585.0,153.1392,153.1786,152.9226,152.9915,516585.0
2022-07-28 10:55:00,155.43,155.9,155.35,155.9,577782.0,152.9915,153.4542,152.9128,153.4542,577782.0
2022-07-28 11:00:00,155.9,156.4,155.87,156.25,872025.0,153.4542,153.9463,153.4246,153.7987,872025.0
2022-07-28 11:05:00,156.26,156.67,156.25,156.51,686164.0,153.8085,154.2121,153.7987,154.0546,686164.0
2022-07-28 11:10:00,156.52,156.61,156.27,156.55,581441.0,154.0644,154.153,153.8184,154.094,581441.0
2022-07-28 11:15:00,156.55,156.6,156.31,156.36,433749.0,154.094,154.1432,153.8577,153.907,433749.0
2022-07-28 11:20:00,156.37,156.7,156.24,156.6,538062.0,153.9168,154.2416,153.7888,154.1432,538062.0
2022-07-28 11:25:00,156.61,156.89,156.6,156.86,704881.0,154.153,154.4286,154.1432,154.3991,704881.0
2022-07-28 11:30:00,156.86,156.89,156.44,156.56,612263.0,154.3991,154.4286,153.9857,154.1038,612263.0
2022-07-28 11:35:00,156.58,156.73,156.47,156.64,373133.0,154.1235,154.2712,154.0152,154.1826,373133.0
2022-07-28 11:40:00,156.63,156.8,156.37,156.69,687267.0,154.1727,154.3401,153.9168,154.2318,687267.0
2022-07-28 11:45:00,156.69,156.85,156.28,156.61,765198.0,154.2318,154.3893,153.8282,154.153,765198.0
2022-07-28 11:50:00,156.61,157.09,156.6,156.95,974008.0,154.153,154.6255,154.1432,154.4877,974008.0
2022-07-28 11:55:00,156.94,157.05,156.89,156.9,536471.0,154.4779,154.5861,154.4286,154.4385,536471.0
2022-07-28 12:00:00,156.9,157.05,156.86,157.0,523122.0,154.4385,154.5861,154.3991,154.5369,523122.0
2022-07-28 12:05:00,156.99,157.08,156.91,156.98,527259.0,154.5271,154.6157,154.4483,154.5172,527259.0
2022-07-28 12:10:00,156.97,157.14,156.96,157.02,393359.0,154.5074,154.6747,154.4975,154.5566,393359.0
2022-07-28 12:15:00,157.02,157.1,156.67,156.75,626119.0,154.5566,154.6353,154.2121,154.2908,626119.0
2022-07-28 12:20:00,156.76,157.0,156.61,156.98,481409.0,154.3007,154.5369,154.153,154.5172,481409.0
2022-07-28 12:25:00,156.99,157.07,156.8,156.99,426229.0,154.5271,154.6058,154.3401,154.5271,426229.0
2022-07-28 12:30:00,157.01,157.17,156.75,156.87,479555.0,154.5468,154.7043,154.2908,154.409,479555.0
2022-07-28 12:35:00,156.87,156.96,156.78,156.86,290933.0,154.409,154.4975,154.3204,154.3991,290933.0
2022-07-28 12:40:00,156.87,156.88,156.76,156.84,274717.0,154.409,154.4188,154.3007,154.3794,274717.0
2022-07-28 12:45:00,156.85,156.91,156.57,156.63,399823.0,154.3893,154.4483,154.1137,154.1727,399823.0
2022-07-28 12:50:00,156.62,156.77,156.44,156.76,434893.0,154.1629,154.3105,153.9857,154.3007,434893.0
2022-07-28 12:55:00,156.77,156.79,156.45,156.45,430829.0,154.3105,154.3302,153.9955,153.9955,430829.0
2022-07-28 13:00:00,156.45,156.52,156.16,156.4,584548.0,153.9955,154.0644,153.7101,153.9463,584548.0
2022-07-28 13:05:00,156.41,156.61,156.26,156.54,484794.0,153.9562,154.153,153.8085,154.0841,484794.0
2022-07-28 13:10:00,156.56,156.9,156.51,156.84,460284.0,154.1038,154.4385,154.0546,154.3794,460284.0
2022-07-28 13:15:00,156.85,156.99,156.78,156.97,453045.0,154.3893,154.5271,154.3204,154.5074,453045.0
2022-07-28 13:20:00,156.97,157.14,156.95,157.03,486548.0,154.5074,154.6747,154.4877,154.5664,486548.0
2022-07-28 13:25:00,157.03,157.11,156.93,156.97,347641.0,154.5664,154.6452,154.468,154.5074,347641.0
2022-07-28 13:30:00,156.97,157.13,156.92,157.12,298431.0,154.5074,154.6649,154.4582,154.655,298431.0
2022-07-28 13:35:00,157.12,157.41,157.08,157.27,847041.0,154.655,154.9405,154.6157,154.8027,847041.0
2022-07-28 13:40:00,157.27,157.64,157.26,157.52,756187.0,154.8027,155.1669,154.7928,155.0488,756187.0
2022-07-28 13:45:00,157.51,157.56,157.4,157.45,403330.0,155.0389,155.0881,154.9306,154.9799,403330.0
2022-07-28 13:50:00,157.46,157.46,157.2,157.21,349823.0,154.9897,154.9897,154.7338,154.7436,349823.0
2022-07-28 13:55:00,157.21,157.51,157.18,157.36,486144.0,154.7436,155.0389,154.7141,154.8913,486144.0
2022-07-28 14:00:00,157.35,157.38,157.18,157.28,518954.0,154.8814,154.911,154.7141,154.8125,518954.0
2022-07-28 14:05:00,157.28,157.31,157.1,157.22,527312.0,154.8125,154.8421,154.6353,154.7535,527312.0
2022-07-28 14:10:00,157.2,157.34,157.16,157.2,430264.0,154.7338,154.8716,154.6944,154.7338,430264.0
2022-07-28 14:15:00,157.2,157.29,157.11,157.13,372410.0,154.7338,154.8224,154.6452,154.6649,372410.0
2022-07-28 14:20:00,157.12,157.13,156.92,157.0,515060.0,154.655,154.6649,154.4582,154.5369,515060.0
2022-07-28 14:25:00,157.0,157.01,156.83,156.85,537063.0,154.5369,154.5468,154.3696,154.3893,537063.0
2022-07-28 14:30:00,156.86,156.93,156.6,156.81,699098.0,154.3991,154.468,154.1432,154.3499,699098.0
2022-07-28 14:35:00,156.81,156.94,156.73,156.87,532179.0,154.3499,154.4779,154.2712,154.409,532179.0
2022-07-28 14:40:00,156.88,157.04,156.8,156.99,540075.0,154.4188,154.5763,154.3401,154.5271,540075.0
2022-07-28 14:45:00,156.98,157.16,156.93,157.16,501207.0,154.5172,154.6944,154.468,154.6944,501207.0
2022-07-28 14:50:00,157.15,157.39,157.05,157.35,665271.0,154.6846,154.9208,154.5861,154.8814,665271.0
2022-07-28 14:55:00,157.36,157.4,157.17,157.27,583681.0,154.8913,154.9306,154.7043,154.8027,583681.0
2022-07-28 15:00:00,157.28,157.42,157.23,157.34,605313.0,154.8125,154.9503,154.7633,154.8716,605313.0
2022-07-28 15:05:00,157.35,157.6,157.1,157.25,895023.0,154.8814,155.1275,154.6353,154.783,895023.0
2022-07-28 15:10:00,157.24,157.3,157.08,157.29,508879.0,154.7732,154.8322,154.6157,154.8224,508879.0
2022-07-28 15:15:00,157.28,157.31,157.09,157.22,497041.0,154.8125,154.8421,154.6255,154.7535,497041.0
2022-07-28 15:20:00,157.23,157.34,157.12,157.29,620383.0,154.7633,154.8716,154.655,154.8224,620383.0
2022-07-28 15:25:00,157.29,157.32,157.16,157.31,638189.0,154.8224,154.8519,154.6944,154.8421,638189.0
2022-07-28 15:30:00,157.3,157.34,157.11,157.12,674008.0,154.8322,154.8716,154.6452,154.655,674008.0
2022-07-28 15:35:00,157.12,157.15,156.84,156.87,913539.0,154.655,154.6846,154.3794,154.409,913539.0
2022-07-28 15:40:00,156.88,156.9,156.65,156.83,826415.0,154.4188,154.4385,154.1924,154.3696,826415.0
2022-07-28 15:45:00,156.82,156.99,156.64,156.96,1102287.0,154.3597,154.5271,154.1826,154.4975,1102287.0
2022-07-28 15:50:00,156.96,157.35,156.82,157.19,1703546.0,154.4975,154.8814,154.3597,154.7239,1703546.0
2022-07-28 15:55:00,157.18,157.6,157.0,157.3,2852979.0,154.7141,155.1275,154.5369,154.8322,2852979.0
2022-07-29 09:30:00,161.24,161.73,160.18,160.28,4323723.0,158.7104,159.1927,157.667,157.7655,4323723.0
2022-07-29 09:35:00,160.29,161.5,159.5,161.35,3242347.0,157.7753,158.9663,156.9977,158.8187,3242347.0
2022-07-29 09:40:00,161.36,162.49,161.34,161.91,3397983.0,158.8285,159.9408,158.8088,159.3699,3397983.0
2022-07-29 09:45:00,161.9,162.87,161.89,162.68,2554321.0,159.36,160.3148,159.3502,160.1278,2554321.0
2022-07-29 09:50:00,162.68,163.0,162.68,162.91,1659353.0,160.1278,160.4428,160.1278,160.3542,1659353.0
2022-07-29 09:55:00,162.91,162.94,161.78,161.96,1745424.0,160.3542,160.3837,159.2419,159.4191,1745424.0
2022-07-29 10:00:00,161.95,162.57,161.5,162.56,1423049.0,159.4093,160.0195,158.9663,160.0097,1423049.0
2022-07-29 10:05:00,162.56,162.6,162.0,162.03,1142477.0,160.0097,160.0491,159.4585,159.488,1142477.0
2022-07-29 10:10:00,162.03,162.4,161.62,162.12,1222526.0,159.488,159.8522,159.0844,159.5766,1222526.0
2022-07-29 10:15:00,162.13,162.66,162.09,162.64,1188205.0,159.5864,160.1081,159.5471,160.0884,1188205.0
2022-07-29 10:20:00,162.64,163.0,162.58,162.95,1281473.0,160.0884,160.4428,160.0294,160.3936,1281473.0
2022-07-29 10:25:00,162.96,163.53,162.94,163.27,1864290.0,160.4034,160.9645,160.3837,160.7086,1864290.0
2022-07-29 10:30:00,163.28,163.43,163.04,163.06,1101351.0,160.7184,160.866,160.4822,160.5018,1101351.0
2022-07-29 10:35:00,163.07,163.58,162.91,163.53,1076250.0,160.5117,161.0137,160.3542,160.9645,1076250.0
2022-07-29 10:40:00,163.53,163.63,163.21,163.43,965679.0,160.9645,161.0629,160.6495,160.866,965679.0
2022-07-29 10:45:00,163.43,163.45,163.12,163.22,697407.0,160.866,160.8857,160.5609,160.6593,697407.0
2022-07-29 10:50:00,163.22,163.26,162.88,163.03,777270.0,160.6593,160.6987,160.3247,160.4723,777270.0
2022-07-29 10:55:00,163.02,163.08,162.36,162.41,963825.0,160.4625,160.5215,159.8128,159.862,963825.0
2022-07-29 11:00:00,162.41,162.48,161.86,161.88,922158.0,159.862,159.9309,159.3207,159.3404,922158.0
2022-07-29 11:05:00,161.89,162.12,161.85,162.07,815149.0,159.3502,159.5766,159.3108,159.5274,815149.0
2022-07-29 11:10:00,162.06,162.43,162.0,162.42,753069.0,159.5175,159.8817,159.4585,159.8719,753069.0
2022-07-29 11:15:00,162.4,162.56,162.25,162.54,781659.0,159.8522,160.0097,159.7046,159.99,781659.0
2022-07-29 11:20:00,162.53,162.53,161.39,161.42,926509.0,159.9802,159.9802,158.858,158.8876,926509.0
2022-07-29 11:25:00,161.43,161.52,160.86,160.96,1293614.0,158.8974,158.986,158.3364,158.4348,1293614.0
2022-07-29 11:30:00,160.96,161.0,160.57,160.75,1008299.0,158.4348,158.4742,158.0509,158.2281,1008299.0
2022-07-29 11:35:00,160.76,161.38,160.72,161.36,891026.0,158.2379,158.8482,158.1986,158.8285,891026.0
2022-07-29 11:40:00,161.34,161.75,161.31,161.75,743285.0,158.8088,159.2124,158.7793,159.2124,743285.0
2022-07-29 11:45:00,161.75,162.06,161.69,161.8,972858.0,159.2124,159.5175,159.1533,159.2616,972858.0
2022-07-29 11:50:00,161.8,162.22,161.77,162.13,683507.0,159.2616,159.675,159.2321,159.5864,683507.0
2022-07-29 11:55:00,162.14,162.3,161.98,162.14,641211.0,159.5963,159.7538,159.4388,159.5963,641211.0
2022-07-29 12:00:00,162.14,162.35,162.07,162.15,592366.0,159.5963,159.803,159.5274,159.6061,592366.0
2022-07-29 12:05:00,162.16,162.23,161.73,161.84,597607.0,159.616,159.6849,159.1927,159.301,597607.0
2022-07-29 12:10:00,161.85,162.16,161.85,161.9,450855.0,159.3108,159.616,159.3108,159.36,450855.0
2022-07-29 12:15:00,161.9,162.17,161.9,162.09,337930.0,159.36,159.6258,159.36,159.5471,337930.0
2022-07-29 12:20:00,162.09,162.13,161.92,162.02,321901.0,159.5471,159.5864,159.3797,159.4782,321901.0
2022-07-29 12:25:00,162.01,162.12,161.91,162.04,333520.0,159.4683,159.5766,159.3699,159.4978,333520.0
2022-07-29 12:30:00,162.05,162.43,162.05,162.36,511654.0,159.5077,159.8817,159.5077,159.8128,511654.0
2022-07-29 12:35:00,162.36,162.53,162.09,162.4,618981.0,159.8128,159.9802,159.5471,159.8522,618981.0
2022-07-29 12:40:00,162.4,162.5,162.28,162.43,778461.0,159.8522,159.9506,159.7341,159.8817,778461.0
2022-07-29 12:45:00,162.43,162.55,162.33,162.43,468887.0,159.8817,159.9998,159.7833,159.8817,468887.0
2022-07-29 12:50:00,162.43,162.61,162.41,162.61,462775.0,159.8817,160.0589,159.862,160.0589,462775.0
2022-07-29 12:55:00,162.6,162.64,162.49,162.55,481147.0,160.0491,160.0884,159.9408,159.9998,481147.0
2022-07-29 13:00:00,162.56,162.57,162.31,162.4,485386.0,160.0097,160.0195,159.7636,159.8522,485386.0
2022-07-29 13:05:00,162.39,162.45,162.33,162.38,320059.0,159.8424,159.9014,159.7833,159.8325,320059.0
2022-07-29 13:10:00,162.38,162.43,162.1,162.22,480496.0,159.8325,159.8817,159.5569,159.675,480496.0
2022-07-29 13:15:00,162.24,162.32,162.19,162.28,300222.0,159.6947,159.7735,159.6455,159.7341,300222.0
2022-07-29 13:20:00,162.28,162.39,162.19,162.34,414614.0,159.7341,159.8424,159.6455,159.7931,414614.0
2022-07-29 13:25:00,162.33,162.38,162.25,162.3,432358.0,159.7833,159.8325,159.7046,159.7538,432358.0
2022-07-29 13:30:00,162.29,162.45,162.25,162.25,417048.0,159.7439,159.9014,159.7046,159.7046,417048.0
2022-07-29 13:35:00,162.26,162.56,162.24,162.54,403578.0,159.7144,160.0097,159.6947,159.99,403578.0
2022-07-29 13:40:00,162.55,162.8,162.53,162.8,570303.0,159.9998,160.2459,159.9802,160.2459,570303.0
2022-07-29 13:45:00,162.8,162.91,162.7,162.83,517689.0,160.2459,160.3542,160.1475,160.2755,517689.0
2022-07-29 13:50:00,162.83,162.93,162.78,162.84,402812.0,160.2755,160.3739,160.2262,160.2853,402812.0
2022-07-29 13:55:00,162.85,162.95,162.69,162.73,480887.0,160.2951,160.3936,160.1376,160.177,480887.0
2022-07-29 14:00:00,162.73,162.8,162.62,162.69,303721.0,160.177,160.2459,160.0687,160.1376,303721.0
2022-07-29 14:05:00,162.7,162.82,162.69,162.74,323738.0,160.1475,160.2656,160.1376,160.1869,323738.0
2022-07-29 14:10:00,162.74,162.77,162.58,162.63,317980.0,160.1869,160.2164,160.0294,160.0786,317980.0
2022-07-29 14:15:00,162.64,162.91,162.56,162.9,477314.0,160.0884,160.3542,160.0097,160.3444,477314.0
2022-07-29 14:20:00,162.9,162.91,162.71,162.8,460079.0,160.3444,160.3542,160.1573,160.2459,460079.0
2022-07-29 14:25:00,162.79,162.87,162.65,162.81,367492.0,160.2361,160.3148,160.0983,160.2558,367492.0
2022-07-29 14:30:00,162.81,162.83,162.68,162.8,466194.0,160.2558,160.2755,160.1278,160.2459,466194.0
2022-07-29 14:35:00,162.79,163.18,162.74,162.84,817788.0,160.2361,160.62,160.1869,160.2853,817788.0
2022-07-29 14:40:00,162.83,162.87,162.67,162.7,631958.0,160.2755,160.3148,160.118,160.1475,631958.0
2022-07-29 14:45:00,162.7,162.87,162.61,162.68,452611.0,160.1475,160.3148,160.0589,160.1278,452611.0
2022-07-29 14:50:00,162.67,162.74,162.63,162.69,296503.0,160.118,160.1869,160.0786,160.1376,296503.0
2022-07-29 14:55:00,162.68,162.72,162.52,162.64,392192.0,160.1278,160.1672,159.9703,160.0884,392192.0
2022-07-29 15:00:00,162.64,162.77,162.59,162.76,417698.0,160.0884,160.2164,160.0392,160.2066,417698.0
2022-07-29 15:05:00,162.75,162.85,162.62,162.7,588852.0,160.1967,160.2951,160.0687,160.1475,588852.0
2022-07-29 15:10:00,162.69,162.88,162.68,162.82,479265.0,160.1376,160.3247,160.1278,160.2656,479265.0
2022-07-29 15:15:00,162.81,162.83,162.64,162.81,529087.0,160.2558,160.2755,160.0884,160.2558,529087.0
2022-07-29 15:20:00,162.8,162.9,162.69,162.89,495353.0,160.2459,160.3444,160.1376,160.3345,495353.0
2022-07-29 15:25:00,162.9,163.09,162.9,163.06,771574.0,160.3444,160.5314,160.3444,160.5018,771574.0
2022-07-29 15:30:00,163.06,163.08,162.93,163.06,1040718.0,160.5018,160.5215,160.3739,160.5018,1040718.0
2022-07-29 15:35:00,163.06,163.14,162.95,162.97,819268.0,160.5018,160.5806,160.3936,160.4133,819268.0
2022-07-29 15:40:00,162.98,163.06,162.79,162.95,909784.0,160.4231,160.5018,160.2361,160.3936,909784.0
2022-07-29 15:45:00,162.94,163.1,162.88,162.99,909579.0,160.3837,160.5412,160.3247,160.4329,909579.0
2022-07-29 15:50:00,162.99,163.17,162.61,162.7,1705051.0,160.4329,160.6101,160.0589,160.1475,1705051.0
2022-07-29 15:55:00,162.69,162.72,162.41,162.57,2480956.0,160.1376,160.1672,159.862,160.0195,2480956.0
2022-08-01 09:30:00,161.01,161.91,161.01,161.65,2412547.0,158.484,159.3699,158.484,159.114,2412547.0
2022-08-01 09:35:00,161.64,162.54,161.62,162.47,1678782.0,159.1041,159.99,159.0844,159.9211,1678782.0
2022-08-01 09:40:00,162.48,162.86,162.31,162.66,1385354.0,159.9309,160.305,159.7636,160.1081,1385354.0
2022-08-01 09:45:00,162.68,163.11,162.39,162.92,1415872.0,160.1278,160.5511,159.8424,160.364,1415872.0
2022-08-01 09:50:00,162.93,163.04,162.65,162.9,899786.0,160.3739,160.4822,160.0983,160.3444,899786.0
2022-08-01 09:55:00,162.9,163.11,162.64,162.77,969575.0,160.3444,160.5511,160.0884,160.2164,969575.0
2022-08-01 10:00:00,162.74,163.38,162.56,162.64,973468.0,160.1869,160.8168,160.0097,160.0884,973468.0
2022-08-01 10:05:00,162.65,163.24,162.64,163.19,814304.0,160.0983,160.679,160.0884,160.6298,814304.0
2022-08-01 10:10:00,163.19,163.34,163.07,163.11,758672.0,160.6298,160.7775,160.5117,160.5511,758672.0
2022-08-01 10:15:00,163.11,163.15,162.54,162.6,828963.0,160.5511,160.5904,159.99,160.0491,828963.0
2022-08-01 10:20:00,162.6,162.93,162.46,162.8,785413.0,160.0491,160.3739,159.9113,160.2459,785413.0
2022-08-01 10:25:00,162.79,162.82,162.18,162.42,778699.0,160.2361,160.2656,159.6357,159.8719,778699.0
2022-08-01 10:30:00,162.44,162.7,162.39,162.58,612458.0,159.8916,160.1475,159.8424,160.0294,612458.0
2022-08-01 10:35:00,162.56,162.91,162.44,162.81,662444.0,160.0097,160.3542,159.8916,160.2558,662444.0
2022-08-01 10:40:00,162.81,163.27,162.72,163.21,790432.0,160.2558,160.7086,160.1672,160.6495,790432.0
2022-08-01 10:45:00,163.21,163.37,163.02,163.3,668389.0,160.6495,160.807,160.4625,160.7381,668389.0
2022-08-01 10:50:00,163.3,163.59,163.29,163.49,738948.0,160.7381,161.0235,160.7282,160.9251,738948.0
2022-08-01 10:55:00,163.49,163.49,163.11,163.2,560166.0,160.9251,160.9251,160.5511,160.6396,560166.0
2022-08-01 11:00:00,163.22,163.33,162.93,163.0,623730.0,160.6593,160.7676,160.3739,160.4428,623730.0
2022-08-01 11:05:00,163.0,163.02,162.7,162.74,504522.0,160.4428,160.4625,160.1475,160.1869,504522.0
2022-08-01 11:10:00,162.75,163.22,162.75,163.2,594080.0,160.1967,160.6593,160.1967,160.6396,594080.0
2022-08-01 11:15:00,163.2,163.21,162.79,162.86,500522.0,160.6396,160.6495,160.2361,160.305,500522.0
2022-08-01 11:20:00,162.86,163.2,162.74,163.16,487124.0,160.305,160.6396,160.1869,160.6003,487124.0
2022-08-01 11:25:00,163.17,163.37,163.02,163.3,503455.0,160.6101,160.807,160.4625,160.7381,503455.0
2022-08-01 11:30:00,163.32,163.33,162.83,162.98,474461.0,160.7578,160.7676,160.2755,160.4231,474461.0
2022-08-01 11:35:00,162.98,163.06,162.81,162.86,319747.0,160.4231,160.5018,160.2558,160.305,319747.0
2022-08-01 11:40:00,162.86,163.1,162.76,163.05,367621.0,160.305,160.5412,160.2066,160.492,367621.0
2022-08-01 11:45:00,163.06,163.33,163.0,163.33,376494.0,160.5018,160.7676,160.4428,160.7676,376494.0
2022-08-01 11:50:00,163.33,163.34,163.11,163.11,398321.0,160.7676,160.7775,160.5511,160.5511,398321.0
2022-08-01 11:55:00,163.13,163.3,163.05,163.16,277666.0,160.5707,160.7381,160.492,160.6003,277666.0
2022-08-01 12:00:00,163.19,163.24,162.79,162.88,339757.0,160.6298,160.679,160.2361,160.3247,339757.0
2022-08-01 12:05:00,162.89,162.99,162.77,162.81,343438.0,160.3345,160.4329,160.2164,160.2558,343438.0
2022-08-01 12:10:00,162.8,162.92,162.38,162.56,554806.0,160.2459,160.364,159.8325,160.0097,554806.0
2022-08-01 12:15:00,162.56,162.71,162.45,162.46,404363.0,160.0097,160.1573,159.9014,159.9113,404363.0
2022-08-01 12:20:00,162.47,162.62,162.42,162.42,387359.0,159.9211,160.0687,159.8719,159.8719,387359.0
2022-08-01 12:25:00,162.43,162.51,162.35,162.41,486513.0,159.8817,159.9605,159.803,159.862,486513.0
2022-08-01 12:30:00,162.41,162.49,162.24,162.43,435142.0,159.862,159.9408,159.6947,159.8817,435142.0
2022-08-01 12:35:00,162.44,162.47,162.22,162.28,286967.0,159.8916,159.9211,159.675,159.7341,286967.0
2022-08-01 12:40:00,162.27,162.4,162.19,162.3,318116.0,159.7242,159.8522,159.6455,159.7538,318116.0
2022-08-01 12:45:00,162.3,162.6,162.17,162.24,372391.0,159.7538,160.0491,159.6258,159.6947,372391.0
2022-08-01 12:50:00,162.25,162.29,162.11,162.15,266056.0,159.7046,159.7439,159.5667,159.6061,266056.0
2022-08-01 12:55:00,162.14,162.19,161.95,162.1,455579.0,159.5963,159.6455,159.4093,159.5569,455579.0
2022-08-01 13:00:00,162.11,162.13,161.66,161.78,532950.0,159.5667,159.5864,159.1238,159.2419,532950.0
2022-08-01 13:05:00,161.78,161.99,161.67,161.89,412017.0,159.2419,159.4486,159.1337,159.3502,412017.0
2022-08-01 13:10:00,161.89,161.99,161.71,161.99,333986.0,159.3502,159.4486,159.173,159.4486,333986.0
2022-08-01 13:15:00,161.99,162.08,161.61,161.63,453790.0,159.4486,159.5372,159.0746,159.0943,453790.0
2022-08-01 13:20:00,161.63,161.84,161.5,161.71,493699.0,159.0943,159.301,158.9663,159.173,493699.0
2022-08-01 13:25:00,161.71,161.8,161.51,161.55,338937.0,159.173,159.2616,158.9762,159.0155,338937.0
2022-08-01 13:30:00,161.52,161.67,161.31,161.33,461114.0,158.986,159.1337,158.7793,158.799,461114.0
2022-08-01 13:35:00,161.32,161.5,161.26,161.45,382647.0,158.7891,158.9663,158.7301,158.9171,382647.0
2022-08-01 13:40:00,161.44,161.56,161.2,161.36,448682.0,158.9073,159.0254,158.671,158.8285,448682.0
2022-08-01 13:45:00,161.36,161.36,160.89,161.13,751531.0,158.8285,158.8285,158.3659,158.6021,751531.0
2022-08-01 13:50:00,161.13,161.17,160.95,161.1,382311.0,158.6021,158.6415,158.4249,158.5726,382311.0
2022-08-01 13:55:00,161.09,161.38,161.0,161.35,417870.0,158.5628,158.8482,158.4742,158.8187,417870.0
2022-08-01 14:00:00,161.36,161.43,161.0,161.08,445175.0,158.8285,158.8974,158.4742,158.5529,445175.0
2022-08-01 14:05:00,161.08,161.31,160.99,161.29,366285.0,158.5529,158.7793,158.4643,158.7596,366285.0
2022-08-01 14:10:00,161.28,161.53,161.13,161.53,398516.0,158.7498,158.9958,158.6021,158.9958,398516.0
2022-08-01 14:15:00,161.52,161.7,161.36,161.49,462589.0,158.986,159.1632,158.8285,158.9565,462589.0
2022-08-01 14:20:00,161.48,161.64,161.39,161.64,246085.0,158.9466,159.1041,158.858,159.1041,246085.0
2022-08-01 14:25:00,161.63,161.68,161.47,161.61,269412.0,159.0943,159.1435,158.9368,159.0746,269412.0
2022-08-01 14:30:00,161.61,161.7,161.54,161.68,302499.0,159.0746,159.1632,159.0057,159.1435,302499.0
2022-08-01 14:35:00,161.69,162.0,161.68,161.98,600581.0,159.1533,159.4585,159.1435,159.4388,600581.0
2022-08-01 14:40:00,161.99,162.08,161.78,161.84,595439.0,159.4486,159.5372,159.2419,159.301,595439.0
2022-08-01 14:45:00,161.84,161.88,161.58,161.67,435720.0,159.301,159.3404,159.0451,159.1337,435720.0
2022-08-01 14:50:00,161.71,161.88,161.51,161.85,371807.0,159.173,159.3404,158.9762,159.3108,371807.0
2022-08-01 14:55:00,161.86,162.25,161.85,162.18,624927.0,159.3207,159.7046,159.3108,159.6357,624927.0
2022-08-01 15:00:00,162.17,162.21,161.8,161.87,548063.0,159.6258,159.6652,159.2616,159.3305,548063.0
2022-08-01 15:05:00,161.87,162.1,161.78,162.09,354983.0,159.3305,159.5569,159.2419,159.5471,354983.0
2022-08-01 15:10:00,162.09,162.12,161.92,162.11,342404.0,159.5471,159.5766,159.3797,159.5667,342404.0
2022-08-01 15:15:00,162.11,162.25,161.89,161.89,436086.0,159.5667,159.7046,159.3502,159.3502,436086.0
2022-08-01 15:20:00,161.89,161.89,161.52,161.58,477437.0,159.3502,159.3502,158.986,159.0451,477437.0
2022-08-01 15:25:00,161.58,161.62,161.45,161.56,433232.0,159.0451,159.0844,158.9171,159.0254,433232.0
2022-08-01 15:30:00,161.55,161.71,161.51,161.62,465101.0,159.0155,159.173,158.9762,159.0844,465101.0
2022-08-01 15:35:00,161.62,161.69,161.52,161.63,378424.0,159.0844,159.1533,158.986,159.0943,378424.0
2022-08-01 15:40:00,161.64,161.86,161.45,161.47,524672.0,159.1041,159.3207,158.9171,158.9368,524672.0
2022-08-01 15:45:00,161.47,161.81,161.4,161.61,707843.0,158.9368,159.2715,158.8679,159.0746,707843.0
2022-08-01 15:50:00,161.62,161.86,161.32,161.38,1125142.0,159.0844,159.3207,158.7891,158.8482,1125142.0
2022-08-01 15:55:00,161.37,161.63,161.19,161.57,2058325.0,158.8384,159.0943,158.6612,159.0352,2058325.0
2022-08-02 09:30:00,160.11,160.7,159.75,160.57,2072148.0,157.5981,158.1789,157.2438,158.0509,2072148.0
2022-08-02 09:35:00,160.56,160.75,160.08,160.71,876728.0,158.0411,158.2281,157.5686,158.1887,876728.0
2022-08-02 09:40:00,160.73,160.76,160.43,160.55,688896.0,158.2084,158.2379,157.9131,158.0312,688896.0
2022-08-02 09:45:00,160.55,161.08,160.45,160.51,902349.0,158.0312,158.5529,157.9328,157.9919,902349.0
2022-08-02 09:50:00,160.52,160.62,159.94,160.01,927049.0,158.0017,158.1001,157.4308,157.4997,927049.0
2022-08-02 09:55:00,160.01,160.74,159.94,160.55,821595.0,157.4997,158.2182,157.4308,158.0312,821595.0
2022-08-02 10:00:00,160.55,160.58,160.09,160.15,656389.0,158.0312,158.0608,157.5784,157.6375,656389.0
2022-08-02 10:05:00,160.16,160.55,159.97,159.98,849415.0,157.6473,158.0312,157.4603,157.4702,849415.0
2022-08-02 10:10:00,159.98,160.24,159.63,160.15,1044797.0,157.4702,157.7261,157.1257,157.6375,1044797.0
2022-08-02 10:15:00,160.16,160.36,159.98,160.35,620196.0,157.6473,157.8442,157.4702,157.8344,620196.0
2022-08-02 10:20:00,160.34,160.57,160.09,160.27,602218.0,157.8245,158.0509,157.5784,157.7556,602218.0
2022-08-02 10:25:00,160.28,160.58,160.0,160.58,629939.0,157.7655,158.0608,157.4899,158.0608,629939.0
2022-08-02 10:30:00,160.58,160.88,160.44,160.56,717225.0,158.0608,158.356,157.9229,158.0411,717225.0
2022-08-02 10:35:00,160.57,160.79,160.32,160.7,500939.0,158.0509,158.2675,157.8048,158.1789,500939.0
2022-08-02 10:40:00,160.69,161.25,160.52,161.23,744322.0,158.169,158.7202,158.0017,158.7006,744322.0
2022-08-02 10:45:00,161.24,161.35,160.94,161.21,564599.0,158.7104,158.8187,158.4151,158.6809,564599.0
2022-08-02 10:50:00,161.2,161.73,161.12,161.68,907865.0,158.671,159.1927,158.5923,159.1435,907865.0
2022-08-02 10:55:00,161.68,161.69,161.18,161.25,574905.0,159.1435,159.1533,158.6513,158.7202,574905.0
2022-08-02 11:00:00,161.25,161.38,161.11,161.21,439725.0,158.7202,158.8482,158.5824,158.6809,439725.0
2022-08-02 11:05:00,161.21,161.26,160.98,161.12,397050.0,158.6809,158.7301,158.4545,158.5923,397050.0
2022-08-02 11:10:00,161.12,161.13,160.86,160.9,323133.0,158.5923,158.6021,158.3364,158.3757,323133.0
2022-08-02 11:15:00,160.9,161.15,160.79,161.03,372356.0,158.3757,158.6218,158.2675,158.5037,372356.0
2022-08-02 11:20:00,161.02,161.05,160.79,160.92,260931.0,158.4938,158.5234,158.2675,158.3954,260931.0
2022-08-02 11:25:00,160.92,161.18,160.88,161.09,334006.0,158.3954,158.6513,158.356,158.5628,334006.0
2022-08-02 11:30:00,161.09,161.12,160.55,160.84,419202.0,158.5628,158.5923,158.0312,158.3167,419202.0
2022-08-02 11:35:00,160.82,161.26,160.8,161.23,320575.0,158.297,158.7301,158.2773,158.7006,320575.0
2022-08-02 11:40:00,161.23,161.37,161.09,161.33,353966.0,158.7006,158.8384,158.5628,158.799,353966.0
2022-08-02 11:45:00,161.33,161.48,161.13,161.35,317497.0,158.799,158.9466,158.6021,158.8187,317497.0
2022-08-02 11:50:00,161.35,161.36,161.15,161.19,212820.0,158.8187,158.8285,158.6218,158.6612,212820.0
2022-08-02 11:55:00,161.19,161.34,161.07,161.16,280291.0,158.6612,158.8088,158.5431,158.6317,280291.0
2022-08-02 12:00:00,161.17,161.67,161.1,161.59,456015.0,158.6415,159.1337,158.5726,159.0549,456015.0
2022-08-02 12:05:00,161.58,161.59,161.45,161.56,259218.0,159.0451,159.0549,158.9171,159.0254,259218.0
2022-08-02 12:10:00,161.54,161.78,161.48,161.73,385878.0,159.0057,159.2419,158.9466,159.1927,385878.0
2022-08-02 12:15:00,161.73,162.18,161.7,162.18,631908.0,159.1927,159.6357,159.1632,159.6357,631908.0
2022-08-02 12:20:00,162.17,162.34,162.08,162.33,560385.0,159.6258,159.7931,159.5372,159.7833,560385.0
2022-08-02 12:25:00,162.33,162.41,162.24,162.33,345590.0,159.7833,159.862,159.6947,159.7833,345590.0
2022-08-02 12:30:00,162.33,162.4,162.1,162.17,307847.0,159.7833,159.8522,159.5569,159.6258,307847.0
2022-08-02 12:35:00,162.2,162.31,162.08,162.3,335499.0,159.6553,159.7636,159.5372,159.7538,335499.0
2022-08-02 12:40:00,162.29,162.35,162.17,162.3,326751.0,159.7439,159.803,159.6258,159.7538,326751.0
2022-08-02 12:45:00,162.3,162.34,162.13,162.33,238382.0,159.7538,159.7931,159.5864,159.7833,238382.0
2022-08-02 12:50:00,162.31,162.33,162.21,162.29,231251.0,159.7636,159.7833,159.6652,159.7439,231251.0
2022-08-02 12:55:00,162.28,162.31,162.18,162.21,233327.0,159.7341,159.7636,159.6357,159.6652,233327.0
2022-08-02 13:00:00,162.21,162.28,161.94,162.09,384843.0,159.6652,159.7341,159.3994,159.5471,384843.0
2022-08-02 13:05:00,162.08,162.14,161.88,162.07,266501.0,159.5372,159.5963,159.3404,159.5274,266501.0
2022-08-02 13:10:00,162.08,162.21,162.03,162.1,257060.0,159.5372,159.6652,159.488,159.5569,257060.0
2022-08-02 13:15:00,162.09,162.23,162.04,162.09,287318.0,159.5471,159.6849,159.4978,159.5471,287318.0
2022-08-02 13:20:00,162.09,162.16,161.76,161.76,283729.0,159.5471,159.616,159.2222,159.2222,283729.0
2022-08-02 13:25:00,161.76,161.79,161.08,161.15,673338.0,159.2222,159.2518,158.5529,158.6218,673338.0
2022-08-02 13:30:00,161.15,161.15,160.53,160.56,820161.0,158.6218,158.6218,158.0115,158.0411,820161.0
2022-08-02 13:35:00,160.55,160.7,160.22,160.4,877405.0,158.0312,158.1789,157.7064,157.8836,877405.0
2022-08-02 13:40:00,160.39,160.57,160.27,160.52,562277.0,157.8737,158.0509,157.7556,158.0017,562277.0
2022-08-02 13:45:00,160.5,160.61,160.12,160.2,725250.0,157.982,158.0903,157.608,157.6867,725250.0
2022-08-02 13:50:00,160.2,160.5,160.07,160.48,494056.0,157.6867,157.982,157.5588,157.9623,494056.0
2022-08-02 13:55:00,160.47,160.51,160.31,160.4,309007.0,157.9525,157.9919,157.795,157.8836,309007.0
2022-08-02 14:00:00,160.4,160.57,160.24,160.52,445999.0,157.8836,158.0509,157.7261,158.0017,445999.0
2022-08-02 14:05:00,160.53,160.84,160.47,160.75,515065.0,158.0115,158.3167,157.9525,158.2281,515065.0
2022-08-02 14:10:00,160.75,160.79,160.48,160.74,708408.0,158.2281,158.2675,157.9623,158.2182,708408.0
2022-08-02 14:15:00,160.73,160.89,160.59,160.84,487954.0,158.2084,158.3659,158.0706,158.3167,487954.0
2022-08-02 14:20:00,160.84,161.06,160.78,160.9,466655.0,158.3167,158.5332,158.2576,158.3757,466655.0
2022-08-02 14:25:00,160.91,161.07,160.9,160.94,328038.0,158.3856,158.5431,158.3757,158.4151,328038.0
2022-08-02 14:30:00,160.96,161.3,160.94,161.17,387180.0,158.4348,158.7695,158.4151,158.6415,387180.0
2022-08-02 14:35:00,161.17,161.19,160.87,160.91,384738.0,158.6415,158.6612,158.3462,158.3856,384738.0
2022-08-02 14:40:00,160.9,161.05,160.9,160.96,264840.0,158.3757,158.5234,158.3757,158.4348,264840.0
2022-08-02 14:45:00,160.95,161.17,160.72,161.08,523864.0,158.4249,158.6415,158.1986,158.5529,523864.0
2022-08-02 14:50:00,161.08,161.19,160.68,160.77,487149.0,158.5529,158.6612,158.1592,158.2478,487149.0
2022-08-02 14:55:00,160.76,160.81,160.49,160.65,483619.0,158.2379,158.2871,157.9722,158.1297,483619.0
2022-08-02 15:00:00,160.64,160.78,160.45,160.56,478670.0,158.1198,158.2576,157.9328,158.0411,478670.0
2022-08-02 15:05:00,160.56,160.66,160.39,160.53,365779.0,158.0411,158.1395,157.8737,158.0115,365779.0
2022-08-02 15:10:00,160.52,160.81,160.41,160.76,446976.0,158.0017,158.2871,157.8934,158.2379,446976.0
2022-08-02 15:15:00,160.77,160.87,160.17,160.32,636483.0,158.2478,158.3462,157.6572,157.8048,636483.0
2022-08-02 15:20:00,160.33,160.56,160.17,160.19,480473.0,157.8147,158.0411,157.6572,157.6769,480473.0
2022-08-02 15:25:00,160.19,160.56,160.17,160.53,417278.0,157.6769,158.0411,157.6572,158.0115,417278.0
2022-08-02 15:30:00,160.52,160.6,160.34,160.55,432497.0,158.0017,158.0804,157.8245,158.0312,432497.0
2022-08-02 15:35:00,160.55,160.8,160.49,160.54,557120.0,158.0312,158.2773,157.9722,158.0214,557120.0
2022-08-02 15:40:00,160.55,160.63,160.33,160.62,481495.0,158.0312,158.11,157.8147,158.1001,481495.0
2022-08-02 15:45:00,160.61,160.64,160.05,160.13,688004.0,158.0903,158.1198,157.5391,157.6178,688004.0
2022-08-02 15:50:00,160.14,160.33,159.97,160.12,1267583.0,157.6277,157.8147,157.4603,157.608,1267583.0
2022-08-02 15:55:00,160.12,160.22,159.93,159.99,1968217.0,157.608,157.7064,157.421,157.48,1968217.0
2022-08-03 09:30:00,160.84,162.18,160.75,161.99,2676482.0,158.3167,159.6357,158.2281,159.4486,2676482.0
2022-08-03 09:35:00,161.99,162.73,161.91,162.67,1457951.0,159.4486,160.177,159.3699,160.118,1457951.0
2022-08-03 09:40:00,162.67,162.7,162.34,162.39,986261.0,160.118,160.1475,159.7931,159.8424,986261.0
2022-08-03 09:45:00,162.4,162.57,162.09,162.54,852481.0,159.8522,160.0195,159.5471,159.99,852481.0
2022-08-03 09:50:00,162.54,162.99,162.47,162.94,1004308.0,159.99,160.4329,159.9211,160.3837,1004308.0
2022-08-03 09:55:00,162.95,163.32,162.94,163.24,1198268.0,160.3936,160.7578,160.3837,160.679,1198268.0
2022-08-03 10:00:00,163.24,163.94,162.83,163.94,1450161.0,160.679,161.368,160.2755,161.368,1450161.0
2022-08-03 10:05:00,163.94,164.43,163.91,164.01,1599395.0,161.368,161.8504,161.3385,161.4369,1599395.0
2022-08-03 10:10:00,164.02,164.09,163.76,163.93,771480.0,161.4468,161.5157,161.1909,161.3582,771480.0
2022-08-03 10:15:00,163.93,164.02,163.45,163.62,844372.0,161.3582,161.4468,160.8857,161.0531,844372.0
2022-08-03 10:20:00,163.63,163.74,163.48,163.64,596065.0,161.0629,161.1712,160.9153,161.0727,596065.0
2022-08-03 10:25:00,163.64,164.19,163.63,163.9,757001.0,161.0727,161.6141,161.0629,161.3287,757001.0
2022-08-03 10:30:00,163.89,163.98,163.55,163.68,746834.0,161.3188,161.4074,160.9842,161.1121,746834.0
2022-08-03 10:35:00,163.68,163.89,163.37,163.7,833864.0,161.1121,161.3188,160.807,161.1318,833864.0
2022-08-03 10:40:00,163.71,163.74,163.3,163.54,622552.0,161.1416,161.1712,160.7381,160.9743,622552.0
2022-08-03 10:45:00,163.53,163.96,163.49,163.83,592650.0,160.9645,161.3877,160.9251,161.2598,592650.0
2022-08-03 10:50:00,163.84,163.99,163.75,163.96,549848.0,161.2696,161.4173,161.181,161.3877,549848.0
2022-08-03 10:55:00,163.97,164.09,163.93,164.03,519558.0,161.3976,161.5157,161.3582,161.4566,519558.0
2022-08-03 11:00:00,164.03,164.3,164.0,164.12,821712.0,161.4566,161.7224,161.4271,161.5452,821712.0
2022-08-03 11:05:00,164.12,164.41,164.07,164.41,617816.0,161.5452,161.8307,161.496,161.8307,617816.0
2022-08-03 11:10:00,164.41,164.82,164.39,164.69,1129666.0,161.8307,162.2342,161.811,162.1063,1129666.0
2022-08-03 11:15:00,164.69,164.84,164.56,164.6,551840.0,162.1063,162.2539,161.9783,162.0177,551840.0
2022-08-03 11:20:00,164.6,164.75,164.51,164.73,607789.0,162.0177,162.1653,161.9291,162.1456,607789.0
2022-08-03 11:25:00,164.73,164.84,164.54,164.54,610958.0,162.1456,162.2539,161.9586,161.9586,610958.0
2022-08-03 11:30:00,164.55,164.63,164.41,164.49,431119.0,161.9685,162.0472,161.8307,161.9094,431119.0
2022-08-03 11:35:00,164.47,164.84,164.47,164.79,744956.0,161.8897,162.2539,161.8897,162.2047,744956.0
2022-08-03 11:40:00,164.79,164.86,164.64,164.72,483777.0,162.2047,162.2736,162.0571,162.1358,483777.0
2022-08-03 11:45:00,164.72,165.0,164.68,164.9,898116.0,162.1358,162.4114,162.0964,162.313,898116.0
2022-08-03 11:50:00,164.91,164.95,164.69,164.93,528369.0,162.3228,162.3622,162.1063,162.3425,528369.0
2022-08-03 11:55:00,164.93,165.19,164.91,165.08,1157708.0,162.3425,162.5984,162.3228,162.4902,1157708.0
2022-08-03 12:00:00,165.08,165.1,164.77,164.88,515134.0,162.4902,162.5098,162.185,162.2933,515134.0
2022-08-03 12:05:00,164.88,165.09,164.83,164.88,437465.0,162.2933,162.5,162.2441,162.2933,437465.0
2022-08-03 12:10:00,164.88,164.89,164.6,164.73,538577.0,162.2933,162.3031,162.0177,162.1456,538577.0
2022-08-03 12:15:00,164.73,164.8,164.45,164.76,551155.0,162.1456,162.2145,161.87,162.1752,551155.0
2022-08-03 12:20:00,164.76,165.07,164.75,164.97,438246.0,162.1752,162.4803,162.1653,162.3819,438246.0
2022-08-03 12:25:00,164.97,164.98,164.88,164.98,294614.0,162.3819,162.3917,162.2933,162.3917,294614.0
2022-08-03 12:30:00,164.98,165.36,164.94,165.22,748446.0,162.3917,162.7658,162.3524,162.628,748446.0
2022-08-03 12:35:00,165.24,165.42,165.17,165.39,590383.0,162.6476,162.8248,162.5787,162.7953,590383.0
2022-08-03 12:40:00,165.4,165.75,165.35,165.71,929050.0,162.8051,163.1496,162.7559,163.1103,929050.0
2022-08-03 12:45:00,165.71,166.0,165.65,165.85,692779.0,163.1103,163.3957,163.0512,163.2481,692779.0
2022-08-03 12:50:00,165.84,166.0,165.76,165.91,851369.0,163.2382,163.3957,163.1595,163.3071,851369.0
2022-08-03 12:55:00,165.9,166.04,165.76,165.87,877238.0,163.2973,163.4351,163.1595,163.2678,877238.0
2022-08-03 13:00:00,165.86,166.39,165.85,166.37,1170707.0,163.2579,163.7796,163.2481,163.7599,1170707.0
2022-08-03 13:05:00,166.38,166.44,166.12,166.28,1091107.0,163.7698,163.8288,163.5138,163.6713,1091107.0
2022-08-03 13:10:00,166.29,166.34,166.07,166.17,660556.0,163.6812,163.7304,163.4646,163.5631,660556.0
2022-08-03 13:15:00,166.18,166.23,165.96,166.0,602870.0,163.5729,163.6221,163.3563,163.3957,602870.0
2022-08-03 13:20:00,165.97,166.0,165.62,165.88,673148.0,163.3662,163.3957,163.0217,163.2776,673148.0
2022-08-03 13:25:00,165.89,166.02,165.85,165.86,419361.0,163.2874,163.4154,163.2481,163.2579,419361.0
2022-08-03 13:30:00,165.87,166.07,165.81,166.0,417675.0,163.2678,163.4646,163.2087,163.3957,417675.0
2022-08-03 13:35:00,166.0,166.02,165.77,165.8,454514.0,163.3957,163.4154,163.1693,163.1989,454514.0
2022-08-03 13:40:00,165.8,166.06,165.72,166.0,546330.0,163.1989,163.4548,163.1201,163.3957,546330.0
2022-08-03 13:45:00,166.0,166.02,165.82,166.02,345748.0,163.3957,163.4154,163.2185,163.4154,345748.0
2022-08-03 13:50:00,166.02,166.25,166.02,166.21,699980.0,163.4154,163.6418,163.4154,163.6024,699980.0
2022-08-03 13:55:00,166.22,166.24,166.02,166.08,400957.0,163.6123,163.632,163.4154,163.4745,400957.0
2022-08-03 14:00:00,166.08,166.24,166.01,166.18,433209.0,163.4745,163.632,163.4056,163.5729,433209.0
2022-08-03 14:05:00,166.18,166.24,166.07,166.18,361608.0,163.5729,163.632,163.4646,163.5729,361608.0
2022-08-03 14:10:00,166.19,166.25,166.06,166.22,376338.0,163.5827,163.6418,163.4548,163.6123,376338.0
2022-08-03 14:15:00,166.21,166.47,166.18,166.44,588862.0,163.6024,163.8583,163.5729,163.8288,588862.0
2022-08-03 14:20:00,166.44,166.56,166.32,166.33,648167.0,163.8288,163.9469,163.7107,163.7205,648167.0
2022-08-03 14:25:00,166.33,166.37,166.23,166.26,456056.0,163.7205,163.7599,163.6221,163.6516,456056.0
2022-08-03 14:30:00,166.26,166.34,166.17,166.22,385588.0,163.6516,163.7304,163.5631,163.6123,385588.0
2022-08-03 14:35:00,166.22,166.39,166.2,166.21,481594.0,163.6123,163.7796,163.5926,163.6024,481594.0
2022-08-03 14:40:00,166.2,166.28,166.01,166.21,577177.0,163.5926,163.6713,163.4056,163.6024,577177.0
2022-08-03 14:45:00,166.22,166.29,166.08,166.16,421899.0,163.6123,163.6812,163.4745,163.5532,421899.0
2022-08-03 14:50:00,166.15,166.35,166.03,166.26,606902.0,163.5434,163.7402,163.4253,163.6516,606902.0
2022-08-03 14:55:00,166.26,166.38,166.1,166.14,424618.0,163.6516,163.7698,163.4942,163.5335,424618.0
2022-08-03 15:00:00,166.13,166.27,166.04,166.26,438919.0,163.5237,163.6615,163.4351,163.6516,438919.0
2022-08-03 15:05:00,166.27,166.29,166.05,166.06,504098.0,163.6615,163.6812,163.4449,163.4548,504098.0
2022-08-03 15:10:00,166.05,166.12,165.87,166.07,749399.0,163.4449,163.5138,163.2678,163.4646,749399.0
2022-08-03 15:15:00,166.08,166.15,165.94,166.13,532724.0,163.4745,163.5434,163.3367,163.5237,532724.0
2022-08-03 15:20:00,166.13,166.18,165.92,165.93,595170.0,163.5237,163.5729,163.317,163.3268,595170.0
2022-08-03 15:25:00,165.93,166.08,165.81,166.05,733355.0,163.3268,163.4745,163.2087,163.4449,733355.0
2022-08-03 15:30:00,166.04,166.27,165.91,166.24,713589.0,163.4351,163.6615,163.3071,163.632,713589.0
2022-08-03 15:35:00,166.23,166.35,166.15,166.33,792034.0,163.6221,163.7402,163.5434,163.7205,792034.0
2022-08-03 15:40:00,166.33,166.58,166.29,166.47,1039057.0,163.7205,163.9666,163.6812,163.8583,1039057.0
2022-08-03 15:45:00,166.47,166.47,166.2,166.36,1097208.0,163.8583,163.8583,163.5926,163.7501,1097208.0
2022-08-03 15:50:00,166.35,166.59,166.29,166.31,1601627.0,163.7402,163.9765,163.6812,163.7009,1601627.0
2022-08-03 15:55:00,166.31,166.32,165.89,166.13,2556369.0,163.7009,163.7107,163.2874,163.5237,2556369.0
2022-08-04 09:30:00,166.01,166.42,165.71,166.28,2221288.0,163.4056,163.8091,163.1103,163.6713,2221288.0
2022-08-04 09:35:00,166.27,166.69,165.7,165.76,1639261.0,163.6615,164.0749,163.1004,163.1595,1639261.0
2022-08-04 09:40:00,165.77,166.99,165.75,166.97,1392774.0,163.1693,164.3702,163.1496,164.3505,1392774.0
2022-08-04 09:45:00,166.99,167.19,166.65,166.65,1144366.0,164.3702,164.5671,164.0355,164.0355,1144366.0
2022-08-04 09:50:00,166.66,166.84,165.74,166.18,1213365.0,164.0454,164.2225,163.1398,163.5729,1213365.0
2022-08-04 09:55:00,166.16,166.48,166.04,166.22,730303.0,163.5532,163.8682,163.4351,163.6123,730303.0
2022-08-04 10:00:00,166.22,166.59,166.04,166.37,594323.0,163.6123,163.9765,163.4351,163.7599,594323.0
2022-08-04 10:05:00,166.36,166.44,165.88,165.98,617702.0,163.7501,163.8288,163.2776,163.376,617702.0
2022-08-04 10:10:00,166.0,166.08,165.47,165.56,924653.0,163.3957,163.4745,162.874,162.9626,924653.0
2022-08-04 10:15:00,165.57,165.74,165.14,165.41,707780.0,162.9725,163.1398,162.5492,162.815,707780.0
2022-08-04 10:20:00,165.43,165.57,165.2,165.24,559816.0,162.8347,162.9725,162.6083,162.6476,559816.0
2022-08-04 10:25:00,165.24,165.43,164.91,164.96,776671.0,162.6476,162.8347,162.3228,162.372,776671.0
2022-08-04 10:30:00,164.95,165.15,164.77,164.8,628644.0,162.3622,162.5591,162.185,162.2145,628644.0
2022-08-04 10:35:00,164.78,164.87,164.56,164.81,658082.0,162.1949,162.2834,161.9783,162.2244,658082.0
2022-08-04 10:40:00,164.81,165.02,164.64,164.82,655826.0,162.2244,162.4311,162.0571,162.2342,655826.0
2022-08-04 10:45:00,164.81,165.19,164.64,164.97,584960.0,162.2244,162.5984,162.0571,162.3819,584960.0
2022-08-04 10:50:00,164.97,165.17,164.91,165.09,430469.0,162.3819,162.5787,162.3228,162.5,430469.0
2022-08-04 10:55:00,165.1,165.47,165.1,165.31,656618.0,162.5098,162.874,162.5098,162.7165,656618.0
2022-08-04 11:00:00,165.31,165.49,165.05,165.05,555527.0,162.7165,162.8937,162.4606,162.4606,555527.0
2022-08-04 11:05:00,165.06,165.25,164.89,164.93,400726.0,162.4705,162.6575,162.3031,162.3425,400726.0
2022-08-04 11:10:00,164.92,165.15,164.68,164.71,486064.0,162.3327,162.5591,162.0964,162.126,486064.0
2022-08-04 11:15:00,164.7,165.08,164.63,164.9,490683.0,162.1161,162.4902,162.0472,162.313,490683.0
2022-08-04 11:20:00,164.9,165.11,164.58,164.6,459535.0,162.313,162.5197,161.998,162.0177,459535.0
2022-08-04 11:25:00,164.6,164.73,164.43,164.72,537135.0,162.0177,162.1456,161.8504,162.1358,537135.0
2022-08-04 11:30:00,164.72,165.02,164.67,164.93,465169.0,162.1358,162.4311,162.0866,162.3425,465169.0
2022-08-04 11:35:00,164.94,165.0,164.53,164.55,333000.0,162.3524,162.4114,161.9488,161.9685,333000.0
2022-08-04 11:40:00,164.54,165.0,164.53,164.94,402642.0,161.9586,162.4114,161.9488,162.3524,402642.0
2022-08-04 11:45:00,164.94,165.23,164.93,165.18,428647.0,162.3524,162.6378,162.3425,162.5886,428647.0
2022-08-04 11:50:00,165.18,165.46,165.14,165.43,498514.0,162.5886,162.8642,162.5492,162.8347,498514.0
2022-08-04 11:55:00,165.44,165.48,165.33,165.38,348346.0,162.8445,162.8839,162.7362,162.7854,348346.0
2022-08-04 12:00:00,165.39,165.51,165.15,165.15,443685.0,162.7953,162.9134,162.5591,162.5591,443685.0
2022-08-04 12:05:00,165.16,165.45,165.08,165.44,390831.0,162.5689,162.8543,162.4902,162.8445,390831.0
2022-08-04 12:10:00,165.44,165.74,165.38,165.54,534198.0,162.8445,163.1398,162.7854,162.9429,534198.0
2022-08-04 12:15:00,165.53,165.53,165.3,165.38,332467.0,162.9331,162.9331,162.7067,162.7854,332467.0
2022-08-04 12:20:00,165.38,165.61,165.34,165.58,371999.0,162.7854,163.0118,162.7461,162.9823,371999.0
2022-08-04 12:25:00,165.59,165.64,165.49,165.55,331633.0,162.9922,163.0414,162.8937,162.9528,331633.0
2022-08-04 12:30:00,165.55,165.55,165.35,165.47,406673.0,162.9528,162.9528,162.7559,162.874,406673.0
2022-08-04 12:35:00,165.48,165.51,165.31,165.39,272504.0,162.8839,162.9134,162.7165,162.7953,272504.0
2022-08-04 12:40:00,165.39,165.43,165.11,165.31,258932.0,162.7953,162.8347,162.5197,162.7165,258932.0
2022-08-04 12:45:00,165.31,165.32,164.79,164.86,442412.0,162.7165,162.7264,162.2047,162.2736,442412.0
2022-08-04 12:50:00,164.86,165.1,164.82,165.06,416072.0,162.2736,162.5098,162.2342,162.4705,416072.0
2022-08-04 12:55:00,165.08,165.1,164.94,164.96,279874.0,162.4902,162.5098,162.3524,162.372,279874.0
2022-08-04 13:00:00,164.96,165.27,164.95,165.03,352002.0,162.372,162.6772,162.3622,162.4409,352002.0
2022-08-04 13:05:00,165.03,165.31,164.98,165.28,260059.0,162.4409,162.7165,162.3917,162.687,260059.0
2022-08-04 13:10:00,165.27,165.42,165.24,165.34,302647.0,162.6772,162.8248,162.6476,162.7461,302647.0
2022-08-04 13:15:00,165.34,165.41,165.3,165.36,207988.0,162.7461,162.815,162.7067,162.7658,207988.0
2022-08-04 13:20:00,165.37,165.39,165.13,165.29,347643.0,162.7756,162.7953,162.5394,162.6969,347643.0
2022-08-04 13:25:00,165.29,165.57,165.29,165.46,332015.0,162.6969,162.9725,162.6969,162.8642,332015.0
2022-08-04 13:30:00,165.45,165.5,165.37,165.45,271407.0,162.8543,162.9036,162.7756,162.8543,271407.0
2022-08-04 13:35:00,165.45,165.48,165.39,165.39,228809.0,162.8543,162.8839,162.7953,162.7953,228809.0
2022-08-04 13:40:00,165.4,165.46,165.25,165.27,279880.0,162.8051,162.8642,162.6575,162.6772,279880.0
2022-08-04 13:45:00,165.26,165.53,165.22,165.5,248678.0,162.6673,162.9331,162.628,162.9036,248678.0
2022-08-04 13:50:00,165.51,165.54,165.4,165.4,285495.0,162.9134,162.9429,162.8051,162.8051,285495.0
2022-08-04 13:55:00,165.4,165.42,165.19,165.26,239984.0,162.8051,162.8248,162.5984,162.6673,239984.0
2022-08-04 14:00:00,165.26,165.28,165.15,165.26,221681.0,162.6673,162.687,162.5591,162.6673,221681.0
2022-08-04 14:05:00,165.27,165.32,165.15,165.2,278504.0,162.6772,162.7264,162.5591,162.6083,278504.0
2022-08-04 14:10:00,165.19,165.24,165.01,165.11,309699.0,162.5984,162.6476,162.4213,162.5197,309699.0
2022-08-04 14:15:00,165.11,165.27,165.05,165.27,276834.0,162.5197,162.6772,162.4606,162.6772,276834.0
2022-08-04 14:20:00,165.26,165.29,165.1,165.13,201141.0,162.6673,162.6969,162.5098,162.5394,201141.0
2022-08-04 14:25:00,165.13,165.34,165.08,165.27,256058.0,162.5394,162.7461,162.4902,162.6772,256058.0
2022-08-04 14:30:00,165.28,165.4,165.27,165.31,274648.0,162.687,162.8051,162.6772,162.7165,274648.0
2022-08-04 14:35:00,165.31,165.32,165.16,165.24,223016.0,162.7165,162.7264,162.5689,162.6476,223016.0
2022-08-04 14:40:00,165.24,165.26,165.01,165.24,241017.0,162.6476,162.6673,162.4213,162.6476,241017.0
2022-08-04 14:45:00,165.24,165.38,165.16,165.33,216697.0,162.6476,162.7854,162.5689,162.7362,216697.0
2022-08-04 14:50:00,165.34,165.6,165.31,165.47,414446.0,162.7461,163.002,162.7165,162.874,414446.0
2022-08-04 14:55:00,165.47,165.61,165.38,165.55,394967.0,162.874,163.0118,162.7854,162.9528,394967.0
2022-08-04 15:00:00,165.55,165.79,165.53,165.75,550571.0,162.9528,163.189,162.9331,163.1496,550571.0
2022-08-04 15:05:00,165.76,165.89,165.62,165.85,613400.0,163.1595,163.2874,163.0217,163.2481,613400.0
2022-08-04 15:10:00,165.86,166.03,165.83,165.96,642254.0,163.2579,163.4253,163.2284,163.3563,642254.0
2022-08-04 15:15:00,165.96,166.06,165.84,165.93,475778.0,163.3563,163.4548,163.2382,163.3268,475778.0
2022-08-04 15:20:00,165.94,165.94,165.73,165.81,380897.0,163.3367,163.3367,163.13,163.2087,380897.0
2022-08-04 15:25:00,165.8,166.0,165.75,165.94,348928.0,163.1989,163.3957,163.1496,163.3367,348928.0
2022-08-04 15:30:00,165.95,165.98,165.72,165.74,476073.0,163.3465,163.376,163.1201,163.1398,476073.0
2022-08-04 15:35:00,165.75,165.95,165.67,165.7,419011.0,163.1496,163.3465,163.0709,163.1004,419011.0
2022-08-04 15:40:00,165.7,165.76,165.43,165.44,558195.0,163.1004,163.1595,162.8347,162.8445,558195.0
2022-08-04 15:45:00,165.44,165.58,165.27,165.34,739725.0,162.8445,162.9823,162.6772,162.7461,739725.0
2022-08-04 15:50:00,165.34,165.54,165.34,165.48,748076.0,162.7461,162.9429,162.7461,162.8839,748076.0
2022-08-04 15:55:00,165.48,165.82,165.39,165.82,1796307.0,162.8839,163.2185,162.7953,163.2185,1796307.0
2022-08-05 09:30:00,163.23,164.14,163.0,163.98,2329789.0,160.8927,161.7896,160.666,161.6319,2329789.0
2022-08-05 09:35:00,164.01,164.78,163.99,164.53,1380935.0,161.6615,162.4205,161.6418,162.1741,1380935.0
2022-08-05 09:40:00,164.53,164.73,164.32,164.49,903240.0,162.1741,162.3712,161.9671,162.1346,903240.0
2022-08-05 09:45:00,164.49,164.7,164.14,164.57,986342.0,162.1346,162.3416,161.7896,162.2135,986342.0
2022-08-05 09:50:00,164.59,164.98,164.56,164.6,954917.0,162.2332,162.6176,162.2036,162.243,954917.0
2022-08-05 09:55:00,164.6,164.86,164.39,164.74,672004.0,162.243,162.4993,162.0361,162.381,672004.0
2022-08-05 10:00:00,164.77,165.16,164.53,165.1,957233.0,162.4106,162.795,162.1741,162.7359,957233.0
2022-08-05 10:05:00,165.1,165.29,164.73,165.25,629965.0,162.7359,162.9232,162.3712,162.8837,629965.0
2022-08-05 10:10:00,165.25,165.79,165.01,165.67,966614.0,162.8837,163.416,162.6472,163.2977,966614.0
2022-08-05 10:15:00,165.67,165.83,165.56,165.75,738342.0,163.2977,163.4554,163.1893,163.3766,738342.0
2022-08-05 10:20:00,165.76,165.85,165.56,165.68,511597.0,163.3864,163.4752,163.1893,163.3076,511597.0
2022-08-05 10:25:00,165.68,165.72,165.0,165.2,723538.0,163.3076,163.347,162.6373,162.8345,723538.0
2022-08-05 10:30:00,165.2,165.25,164.95,164.99,403209.0,162.8345,162.8837,162.588,162.6275,403209.0
2022-08-05 10:35:00,164.98,165.29,164.98,165.19,407424.0,162.6176,162.9232,162.6176,162.8246,407424.0
2022-08-05 10:40:00,165.18,165.22,164.9,164.99,400223.0,162.8147,162.8542,162.5388,162.6275,400223.0
2022-08-05 10:45:00,164.99,165.13,164.83,164.86,340464.0,162.6275,162.7655,162.4698,162.4993,340464.0
2022-08-05 10:50:00,164.88,165.02,164.48,165.01,706195.0,162.519,162.657,162.1248,162.6472,706195.0
2022-08-05 10:55:00,165.01,165.15,164.71,164.75,467983.0,162.6472,162.7852,162.3515,162.3909,467983.0
2022-08-05 11:00:00,164.74,164.8,164.49,164.69,489184.0,162.381,162.4402,162.1346,162.3318,489184.0
2022-08-05 11:05:00,164.7,164.71,164.41,164.65,498205.0,162.3416,162.3515,162.0558,162.2923,498205.0
2022-08-05 11:10:00,164.64,164.68,164.24,164.25,463344.0,162.2825,162.3219,161.8882,161.8981,463344.0
2022-08-05 11:15:00,164.25,164.48,164.19,164.23,425815.0,161.8981,162.1248,161.8389,161.8783,425815.0
2022-08-05 11:20:00,164.23,164.28,163.83,163.93,625714.0,161.8783,161.9276,161.4841,161.5826,625714.0
2022-08-05 11:25:00,163.92,163.98,163.44,163.45,708880.0,161.5728,161.6319,161.0997,161.1095,708880.0
2022-08-05 11:30:00,163.44,163.93,163.39,163.84,704888.0,161.0997,161.5826,161.0504,161.4939,704888.0
2022-08-05 11:35:00,163.84,163.98,163.71,163.82,500501.0,161.4939,161.6319,161.3658,161.4742,500501.0
2022-08-05 11:40:00,163.81,163.91,163.66,163.81,503414.0,161.4644,161.5629,161.3165,161.4644,503414.0
2022-08-05 11:45:00,163.82,163.97,163.73,163.94,348889.0,161.4742,161.6221,161.3855,161.5925,348889.0
2022-08-05 11:50:00,163.94,164.36,163.9,164.18,557276.0,161.5925,162.0065,161.5531,161.8291,557276.0
2022-08-05 11:55:00,164.18,164.24,164.07,164.17,313631.0,161.8291,161.8882,161.7206,161.8192,313631.0
2022-08-05 12:00:00,164.18,164.37,164.09,164.25,412878.0,161.8291,162.0163,161.7404,161.8981,412878.0
2022-08-05 12:05:00,164.25,164.44,164.11,164.29,431347.0,161.8981,162.0853,161.7601,161.9375,431347.0
2022-08-05 12:10:00,164.3,164.37,164.17,164.36,283107.0,161.9473,162.0163,161.8192,162.0065,283107.0
2022-08-05 12:15:00,164.36,164.68,164.33,164.62,540617.0,162.0065,162.3219,161.9769,162.2628,540617.0
2022-08-05 12:20:00,164.61,164.75,164.48,164.56,397431.0,162.2529,162.3909,162.1248,162.2036,397431.0
2022-08-05 12:25:00,164.55,164.74,164.52,164.68,321292.0,162.1938,162.381,162.1642,162.3219,321292.0
2022-08-05 12:30:00,164.69,164.69,164.15,164.25,415779.0,162.3318,162.3318,161.7995,161.8981,415779.0
2022-08-05 12:35:00,164.25,164.38,164.09,164.3,332670.0,161.8981,162.0262,161.7404,161.9473,332670.0
2022-08-05 12:40:00,164.3,164.49,164.18,164.42,355469.0,161.9473,162.1346,161.8291,162.0656,355469.0
2022-08-05 12:45:00,164.44,164.88,164.42,164.81,487166.0,162.0853,162.519,162.0656,162.45,487166.0
2022-08-05 12:50:00,164.81,164.99,164.8,164.88,436009.0,162.45,162.6275,162.4402,162.519,436009.0
2022-08-05 12:55:00,164.88,165.02,164.84,164.92,293328.0,162.519,162.657,162.4796,162.5585,293328.0
2022-08-05 13:00:00,164.91,165.07,164.73,165.06,371313.0,162.5486,162.7063,162.3712,162.6965,371313.0
2022-08-05 13:05:00,165.06,165.25,165.03,165.15,469651.0,162.6965,162.8837,162.6669,162.7852,469651.0
2022-08-05 13:10:00,165.16,165.34,165.13,165.28,404623.0,162.795,162.9725,162.7655,162.9133,404623.0
2022-08-05 13:15:00,165.27,165.45,165.19,165.2,540313.0,162.9035,163.0809,162.8246,162.8345,540313.0
2022-08-05 13:20:00,165.2,165.31,165.02,165.3,402850.0,162.8345,162.9429,162.657,162.933,402850.0
2022-08-05 13:25:00,165.31,165.41,165.19,165.22,393072.0,162.9429,163.0415,162.8246,162.8542,393072.0
2022-08-05 13:30:00,165.22,165.42,165.21,165.29,244321.0,162.8542,163.0513,162.8443,162.9232,244321.0
2022-08-05 13:35:00,165.3,165.42,165.17,165.24,283946.0,162.933,163.0513,162.8049,162.8739,283946.0
2022-08-05 13:40:00,165.28,165.28,165.15,165.15,300355.0,162.9133,162.9133,162.7852,162.7852,300355.0
2022-08-05 13:45:00,165.14,165.23,164.97,165.0,400637.0,162.7753,162.864,162.6078,162.6373,400637.0
2022-08-05 13:50:00,164.99,165.1,164.77,164.83,351905.0,162.6275,162.7359,162.4106,162.4698,351905.0
2022-08-05 13:55:00,164.83,164.85,164.52,164.73,561057.0,162.4698,162.4895,162.1642,162.3712,561057.0
2022-08-05 14:00:00,164.73,164.84,164.69,164.81,352882.0,162.3712,162.4796,162.3318,162.45,352882.0
2022-08-05 14:05:00,164.81,164.88,164.66,164.69,243540.0,162.45,162.519,162.3022,162.3318,243540.0
2022-08-05 14:10:00,164.69,164.78,164.61,164.72,269214.0,162.3318,162.4205,162.2529,162.3613,269214.0
2022-08-05 14:15:00,164.72,164.94,164.66,164.91,321231.0,162.3613,162.5782,162.3022,162.5486,321231.0
2022-08-05 14:20:00,164.9,165.0,164.86,164.94,309378.0,162.5388,162.6373,162.4993,162.5782,309378.0
2022-08-05 14:25:00,164.95,164.96,164.5,164.51,431757.0,162.588,162.5979,162.1445,162.1543,431757.0
2022-08-05 14:30:00,164.5,164.73,164.39,164.72,514306.0,162.1445,162.3712,162.0361,162.3613,514306.0
2022-08-05 14:35:00,164.72,164.74,164.55,164.58,225637.0,162.3613,162.381,162.1938,162.2233,225637.0
2022-08-05 14:40:00,164.58,164.67,164.43,164.64,248579.0,162.2233,162.312,162.0755,162.2825,248579.0
2022-08-05 14:45:00,164.63,164.74,164.57,164.61,270373.0,162.2726,162.381,162.2135,162.2529,270373.0
2022-08-05 14:50:00,164.61,164.7,164.49,164.63,200713.0,162.2529,162.3416,162.1346,162.2726,200713.0
2022-08-05 14:55:00,164.64,164.66,164.37,164.66,283034.0,162.2825,162.3022,162.0163,162.3022,283034.0
2022-08-05 15:00:00,164.66,164.83,164.57,164.64,289285.0,162.3022,162.4698,162.2135,162.2825,289285.0
2022-08-05 15:05:00,164.63,164.75,164.5,164.71,321391.0,162.2726,162.3909,162.1445,162.3515,321391.0
2022-08-05 15:10:00,164.71,164.97,164.69,164.89,524396.0,162.3515,162.6078,162.3318,162.5289,524396.0
2022-08-05 15:15:00,164.88,165.06,164.84,164.91,535284.0,162.519,162.6965,162.4796,162.5486,535284.0
2022-08-05 15:20:00,164.91,165.05,164.83,165.05,467237.0,162.5486,162.6866,162.4698,162.6866,467237.0
2022-08-05 15:25:00,165.06,165.11,164.91,165.03,461690.0,162.6965,162.7457,162.5486,162.6669,461690.0
2022-08-05 15:30:00,165.03,165.18,164.99,165.07,394568.0,162.6669,162.8147,162.6275,162.7063,394568.0
2022-08-05 15:35:00,165.08,165.12,164.94,164.94,484660.0,162.7162,162.7556,162.5782,162.5782,484660.0
2022-08-05 15:40:00,164.93,165.2,164.93,165.16,502694.0,162.5683,162.8345,162.5683,162.795,502694.0
2022-08-05 15:45:00,165.17,165.42,165.07,165.17,931687.0,162.8049,163.0513,162.7063,162.8049,931687.0
2022-08-05 15:50:00,165.19,165.4,165.1,165.28,1082291.0,162.8246,163.0316,162.7359,162.9133,1082291.0
2022-08-05 15:55:00,165.28,165.42,165.16,165.35,1616408.0,162.9133,163.0513,162.795,162.9823,1616408.0
2022-08-08 09:30:00,166.37,167.33,165.9,166.76,2562097.0,163.9877,164.934,163.5244,164.3721,2562097.0
2022-08-08 09:35:00,166.75,166.94,166.11,166.61,1133327.0,164.3623,164.5495,163.7314,164.2243,1133327.0
2022-08-08 09:40:00,166.63,167.58,166.63,167.56,1282965.0,164.244,165.1804,164.244,165.1607,1282965.0
2022-08-08 09:45:00,167.56,167.69,166.96,167.11,1052673.0,165.1607,165.2888,164.5693,164.7171,1052673.0
2022-08-08 09:50:00,167.1,167.78,166.98,167.6,1172412.0,164.7073,165.3775,164.589,165.2001,1172412.0
2022-08-08 09:55:00,167.6,167.65,167.18,167.48,766607.0,165.2001,165.2494,164.7861,165.0818,766607.0
2022-08-08 10:00:00,167.46,167.81,167.31,167.31,931646.0,165.0621,165.4071,164.9142,164.9142,931646.0
2022-08-08 10:05:00,167.31,167.48,167.1,167.38,688196.0,164.9142,165.0818,164.7073,164.9832,688196.0
2022-08-08 10:10:00,167.39,167.48,166.98,167.19,579915.0,164.9931,165.0818,164.589,164.796,579915.0
2022-08-08 10:15:00,167.2,167.24,166.97,167.09,521038.0,164.8058,164.8452,164.5791,164.6974,521038.0
2022-08-08 10:20:00,167.08,167.16,166.88,167.0,486093.0,164.6875,164.7664,164.4904,164.6087,486093.0
2022-08-08 10:25:00,167.0,167.25,166.8,166.97,646849.0,164.6087,164.8551,164.4115,164.5791,646849.0
2022-08-08 10:30:00,166.99,167.04,166.7,166.74,380108.0,164.5988,164.6481,164.313,164.3524,380108.0
2022-08-08 10:35:00,166.74,167.15,166.63,167.01,606046.0,164.3524,164.7565,164.244,164.6185,606046.0
2022-08-08 10:40:00,167.02,167.2,166.88,167.2,405216.0,164.6284,164.8058,164.4904,164.8058,405216.0
2022-08-08 10:45:00,167.21,167.22,166.45,166.48,639110.0,164.8157,164.8255,164.0666,164.0961,639110.0
2022-08-08 10:50:00,166.47,166.72,166.46,166.7,352730.0,164.0863,164.3327,164.0764,164.313,352730.0
2022-08-08 10:55:00,166.67,166.73,166.45,166.59,382118.0,164.2834,164.3425,164.0666,164.2046,382118.0
2022-08-08 11:00:00,166.59,167.02,166.59,167.01,514367.0,164.2046,164.6284,164.2046,164.6185,514367.0
2022-08-08 11:05:00,167.02,167.07,166.79,166.91,404041.0,164.6284,164.6777,164.4017,164.52,404041.0
2022-08-08 11:10:00,166.91,166.97,166.64,166.67,403914.0,164.52,164.5791,164.2538,164.2834,403914.0
2022-08-08 11:15:00,166.66,166.69,166.18,166.27,548612.0,164.2736,164.3031,163.8004,163.8891,548612.0
2022-08-08 11:20:00,166.26,166.35,166.03,166.07,388018.0,163.8793,163.968,163.6526,163.692,388018.0
2022-08-08 11:25:00,166.05,166.25,165.96,166.1,464073.0,163.6723,163.8694,163.5836,163.7216,464073.0
2022-08-08 11:30:00,166.09,166.43,166.09,166.16,422912.0,163.7117,164.0468,163.7117,163.7807,422912.0
2022-08-08 11:35:00,166.15,166.26,165.52,165.62,695068.0,163.7709,163.8793,163.1499,163.2484,695068.0
2022-08-08 11:40:00,165.61,165.68,165.12,165.29,871982.0,163.2386,163.3076,162.7556,162.9232,871982.0
2022-08-08 11:45:00,165.28,165.56,165.28,165.5,526730.0,162.9133,163.1893,162.9133,163.1302,526730.0
2022-08-08 11:50:00,165.49,165.79,165.49,165.75,478170.0,163.1203,163.416,163.1203,163.3766,478170.0
2022-08-08 11:55:00,165.75,165.77,165.6,165.68,360440.0,163.3766,163.3963,163.2287,163.3076,360440.0
2022-08-08 12:00:00,165.68,165.76,165.52,165.56,416830.0,163.3076,163.3864,163.1499,163.1893,416830.0
2022-08-08 12:05:00,165.55,165.6,165.01,165.08,585073.0,163.1794,163.2287,162.6472,162.7162,585073.0
2022-08-08 12:10:00,165.09,165.29,164.92,165.01,463019.0,162.726,162.9232,162.5585,162.6472,463019.0
2022-08-08 12:15:00,165.01,165.05,164.56,164.58,663475.0,162.6472,162.6866,162.2036,162.2233,663475.0
2022-08-08 12:20:00,164.57,165.04,164.55,164.93,544745.0,162.2135,162.6767,162.1938,162.5683,544745.0
2022-08-08 12:25:00,164.92,165.05,164.69,164.72,397789.0,162.5585,162.6866,162.3318,162.3613,397789.0
2022-08-08 12:30:00,164.72,164.88,164.66,164.81,256130.0,162.3613,162.519,162.3022,162.45,256130.0
2022-08-08 12:35:00,164.8,164.84,164.56,164.74,404338.0,162.4402,162.4796,162.2036,162.381,404338.0
2022-08-08 12:40:00,164.74,164.9,164.68,164.85,396988.0,162.381,162.5388,162.3219,162.4895,396988.0
2022-08-08 12:45:00,164.85,165.18,164.67,165.1,659129.0,162.4895,162.8147,162.312,162.7359,659129.0
2022-08-08 12:50:00,165.1,165.25,165.03,165.12,356634.0,162.7359,162.8837,162.6669,162.7556,356634.0
2022-08-08 12:55:00,165.11,165.12,164.95,165.05,313832.0,162.7457,162.7556,162.588,162.6866,313832.0
2022-08-08 13:00:00,165.04,165.06,164.84,164.93,238319.0,162.6767,162.6965,162.4796,162.5683,238319.0
2022-08-08 13:05:00,164.93,165.21,164.9,165.18,320147.0,162.5683,162.8443,162.5388,162.8147,320147.0
2022-08-08 13:10:00,165.16,165.42,165.15,165.35,315340.0,162.795,163.0513,162.7852,162.9823,315340.0
2022-08-08 13:15:00,165.35,165.55,165.31,165.45,430482.0,162.9823,163.1794,162.9429,163.0809,430482.0
2022-08-08 13:20:00,165.46,165.47,165.03,165.24,339616.0,163.0907,163.1006,162.6669,162.8739,339616.0
2022-08-08 13:25:00,165.24,165.29,164.85,164.86,275893.0,162.8739,162.9232,162.4895,162.4993,275893.0
2022-08-08 13:30:00,164.87,165.13,164.82,165.03,353075.0,162.5092,162.7655,162.4599,162.6669,353075.0
2022-08-08 13:35:00,165.03,165.1,164.69,164.82,345561.0,162.6669,162.7359,162.3318,162.4599,345561.0
2022-08-08 13:40:00,164.81,165.15,164.77,165.13,257122.0,162.45,162.7852,162.4106,162.7655,257122.0
2022-08-08 13:45:00,165.13,165.14,164.99,165.0,295322.0,162.7655,162.7753,162.6275,162.6373,295322.0
2022-08-08 13:50:00,164.99,165.22,164.9,165.17,276730.0,162.6275,162.8542,162.5388,162.8049,276730.0
2022-08-08 13:55:00,165.17,165.34,165.16,165.28,286164.0,162.8049,162.9725,162.795,162.9133,286164.0
2022-08-08 14:00:00,165.29,165.31,164.7,164.7,340467.0,162.9232,162.9429,162.3416,162.3416,340467.0
2022-08-08 14:05:00,164.71,164.93,164.46,164.92,520280.0,162.3515,162.5683,162.1051,162.5585,520280.0
2022-08-08 14:10:00,164.92,164.95,164.66,164.69,257107.0,162.5585,162.588,162.3022,162.3318,257107.0
2022-08-08 14:15:00,164.69,164.72,164.44,164.66,315332.0,162.3318,162.3613,162.0853,162.3022,315332.0
2022-08-08 14:20:00,164.64,164.71,164.53,164.59,234163.0,162.2825,162.3515,162.1741,162.2332,234163.0
2022-08-08 14:25:00,164.59,164.8,164.54,164.71,317734.0,162.2332,162.4402,162.1839,162.3515,317734.0
2022-08-08 14:30:00,164.72,164.8,164.57,164.7,278227.0,162.3613,162.4402,162.2135,162.3416,278227.0
2022-08-08 14:35:00,164.71,164.71,164.46,164.52,297432.0,162.3515,162.3515,162.1051,162.1642,297432.0
2022-08-08 14:40:00,164.52,164.72,164.47,164.51,340179.0,162.1642,162.3613,162.1149,162.1543,340179.0
2022-08-08 14:45:00,164.53,164.65,164.36,164.46,328219.0,162.1741,162.2923,162.0065,162.1051,328219.0
2022-08-08 14:50:00,164.47,164.51,164.2,164.21,375869.0,162.1149,162.1543,161.8488,161.8586,375869.0
2022-08-08 14:55:00,164.2,164.7,164.2,164.59,414360.0,161.8488,162.3416,161.8488,162.2332,414360.0
2022-08-08 15:00:00,164.59,164.79,164.55,164.71,296125.0,162.2332,162.4303,162.1938,162.3515,296125.0
2022-08-08 15:05:00,164.71,164.8,164.58,164.71,364239.0,162.3515,162.4402,162.2233,162.3515,364239.0
2022-08-08 15:10:00,164.71,164.82,164.56,164.76,249317.0,162.3515,162.4599,162.2036,162.4008,249317.0
2022-08-08 15:15:00,164.77,164.81,164.5,164.71,356152.0,162.4106,162.45,162.1445,162.3515,356152.0
2022-08-08 15:20:00,164.71,165.17,164.71,165.02,495386.0,162.3515,162.8049,162.3515,162.657,495386.0
2022-08-08 15:25:00,165.02,165.13,164.89,164.89,313203.0,162.657,162.7655,162.5289,162.5289,313203.0
2022-08-08 15:30:00,164.9,165.0,164.7,164.92,370221.0,162.5388,162.6373,162.3416,162.5585,370221.0
2022-08-08 15:35:00,164.92,165.07,164.88,165.03,294717.0,162.5585,162.7063,162.519,162.6669,294717.0
2022-08-08 15:40:00,165.01,165.1,164.98,165.06,434180.0,162.6472,162.7359,162.6176,162.6965,434180.0
2022-08-08 15:45:00,165.07,165.1,164.86,164.87,492921.0,162.7063,162.7359,162.4993,162.5092,492921.0
2022-08-08 15:50:00,164.88,165.05,164.79,164.97,732214.0,162.519,162.6866,162.4303,162.6078,732214.0
2022-08-08 15:55:00,164.98,164.99,164.76,164.88,1304089.0,162.6176,162.6275,162.4008,162.519,1304089.0
2022-08-09 09:30:00,164.01,164.63,163.25,164.27,1871853.0,161.6615,162.2726,160.9124,161.9178,1871853.0
2022-08-09 09:35:00,164.27,164.74,164.1,164.15,982940.0,161.9178,162.381,161.7502,161.7995,982940.0
2022-08-09 09:40:00,164.14,164.65,164.11,164.38,735947.0,161.7896,162.2923,161.7601,162.0262,735947.0
2022-08-09 09:45:00,164.38,164.81,164.16,164.48,820617.0,162.0262,162.45,161.8094,162.1248,820617.0
2022-08-09 09:50:00,164.47,164.67,163.99,164.15,781919.0,162.1149,162.312,161.6418,161.7995,781919.0
2022-08-09 09:55:00,164.15,164.25,163.75,163.91,729695.0,161.7995,161.8981,161.4052,161.5629,729695.0
2022-08-09 10:00:00,163.9,164.25,163.77,164.17,727179.0,161.5531,161.8981,161.4249,161.8192,727179.0
2022-08-09 10:05:00,164.17,164.2,163.77,163.8,532942.0,161.8192,161.8488,161.4249,161.4545,532942.0
2022-08-09 10:10:00,163.8,164.14,163.77,163.94,578908.0,161.4545,161.7896,161.4249,161.5925,578908.0
2022-08-09 10:15:00,163.94,164.1,163.81,164.08,520029.0,161.5925,161.7502,161.4644,161.7305,520029.0
2022-08-09 10:20:00,164.08,164.19,163.81,163.92,470691.0,161.7305,161.8389,161.4644,161.5728,470691.0
2022-08-09 10:25:00,163.92,164.4,163.91,164.4,638416.0,161.5728,162.0459,161.5629,162.0459,638416.0
2022-08-09 10:30:00,164.4,164.7,164.19,164.66,656016.0,162.0459,162.3416,161.8389,162.3022,656016.0
2022-08-09 10:35:00,164.67,164.83,164.55,164.67,662840.0,162.312,162.4698,162.1938,162.312,662840.0
2022-08-09 10:40:00,164.67,164.71,164.51,164.59,464792.0,162.312,162.3515,162.1543,162.2332,464792.0
2022-08-09 10:45:00,164.59,164.79,164.44,164.76,488569.0,162.2332,162.4303,162.0853,162.4008,488569.0
2022-08-09 10:50:00,164.76,164.99,164.62,164.63,655547.0,162.4008,162.6275,162.2628,162.2726,655547.0
2022-08-09 10:55:00,164.64,164.66,164.47,164.51,369433.0,162.2825,162.3022,162.1149,162.1543,369433.0
2022-08-09 11:00:00,164.52,164.53,164.05,164.05,603487.0,162.1642,162.1741,161.7009,161.7009,603487.0
2022-08-09 11:05:00,164.05,164.24,164.01,164.18,571308.0,161.7009,161.8882,161.6615,161.8291,571308.0
2022-08-09 11:10:00,164.17,164.77,164.13,164.77,616818.0,161.8192,162.4106,161.7798,162.4106,616818.0
2022-08-09 11:15:00,164.77,165.12,164.72,164.99,757811.0,162.4106,162.7556,162.3613,162.6275,757811.0
2022-08-09 11:20:00,165.0,165.18,164.95,165.06,512369.0,162.6373,162.8147,162.588,162.6965,512369.0
2022-08-09 11:25:00,165.07,165.32,165.0,165.06,664594.0,162.7063,162.9527,162.6373,162.6965,664594.0
2022-08-09 11:30:00,165.06,165.27,164.96,165.08,852386.0,162.6965,162.9035,162.5979,162.7162,852386.0
2022-08-09 11:35:00,165.08,165.56,164.98,165.36,1107382.0,162.7162,163.1893,162.6176,162.9922,1107382.0
2022-08-09 11:40:00,165.36,165.65,165.31,165.52,1220985.0,162.9922,163.278,162.9429,163.1499,1220985.0
2022-08-09 11:45:00,165.52,165.82,165.47,165.51,755410.0,163.1499,163.4456,163.1006,163.14,755410.0
2022-08-09 11:50:00,165.5,165.51,165.09,165.29,786980.0,163.1302,163.14,162.726,162.9232,786980.0
2022-08-09 11:55:00,165.3,165.38,165.05,165.1,439313.0,162.933,163.0119,162.6866,162.7359,439313.0
2022-08-09 12:00:00,165.11,165.26,164.91,165.2,453340.0,162.7457,162.8936,162.5486,162.8345,453340.0
2022-08-09 12:05:00,165.22,165.32,164.99,165.18,344584.0,162.8542,162.9527,162.6275,162.8147,344584.0
2022-08-09 12:10:00,165.18,165.29,165.07,165.14,311969.0,162.8147,162.9232,162.7063,162.7753,311969.0
2022-08-09 12:15:00,165.16,165.26,164.93,164.97,376511.0,162.795,162.8936,162.5683,162.6078,376511.0
2022-08-09 12:20:00,164.96,165.02,164.66,164.72,544204.0,162.5979,162.657,162.3022,162.3613,544204.0
2022-08-09 12:25:00,164.72,164.87,164.46,164.52,489556.0,162.3613,162.5092,162.1051,162.1642,489556.0
2022-08-09 12:30:00,164.51,164.77,164.48,164.74,343022.0,162.1543,162.4106,162.1248,162.381,343022.0
2022-08-09 12:35:00,164.74,164.98,164.68,164.96,409039.0,162.381,162.6176,162.3219,162.5979,409039.0
2022-08-09 12:40:00,164.97,165.0,164.82,164.93,296894.0,162.6078,162.6373,162.4599,162.5683,296894.0
2022-08-09 12:45:00,164.94,165.06,164.78,165.05,338770.0,162.5782,162.6965,162.4205,162.6866,338770.0
2022-08-09 12:50:00,165.05,165.06,164.67,164.84,407885.0,162.6866,162.6965,162.312,162.4796,407885.0
2022-08-09 12:55:00,164.84,165.03,164.8,164.99,286992.0,162.4796,162.6669,162.4402,162.6275,286992.0
2022-08-09 13:00:00,165.0,165.18,164.99,165.12,306312.0,162.6373,162.8147,162.6275,162.7556,306312.0
2022-08-09 13:05:00,165.12,165.22,164.84,164.96,371101.0,162.7556,162.8542,162.4796,162.5979,371101.0
2022-08-09 13:10:00,164.96,165.26,164.87,165.2,297491.0,162.5979,162.8936,162.5092,162.8345,297491.0
2022-08-09 13:15:00,165.19,165.31,165.12,165.27,403055.0,162.8246,162.9429,162.7556,162.9035,403055.0
2022-08-09 13:20:00,165.27,165.32,165.15,165.28,415663.0,162.9035,162.9527,162.7852,162.9133,415663.0
2022-08-09 13:25:00,165.28,165.33,165.19,165.28,244090.0,162.9133,162.9626,162.8246,162.9133,244090.0
2022-08-09 13:30:00,165.28,165.35,165.21,165.26,276866.0,162.9133,162.9823,162.8443,162.8936,276866.0
2022-08-09 13:35:00,165.27,165.28,165.01,165.06,354404.0,162.9035,162.9133,162.6472,162.6965,354404.0
2022-08-09 13:40:00,165.05,165.1,164.9,165.0,403499.0,162.6866,162.7359,162.5388,162.6373,403499.0
2022-08-09 13:45:00,164.99,165.12,164.93,165.07,276450.0,162.6275,162.7556,162.5683,162.7063,276450.0
2022-08-09 13:50:00,165.07,165.19,165.04,165.13,281733.0,162.7063,162.8246,162.6767,162.7655,281733.0
2022-08-09 13:55:00,165.13,165.55,165.11,165.39,585678.0,162.7655,163.1794,162.7457,163.0217,585678.0
2022-08-09 14:00:00,165.39,165.57,165.36,165.38,465001.0,163.0217,163.1992,162.9922,163.0119,465001.0
2022-08-09 14:05:00,165.38,165.6,165.32,165.52,432540.0,163.0119,163.2287,162.9527,163.1499,432540.0
2022-08-09 14:10:00,165.53,165.58,165.38,165.45,360817.0,163.1597,163.209,163.0119,163.0809,360817.0
2022-08-09 14:15:00,165.44,165.45,165.15,165.23,359908.0,163.071,163.0809,162.7852,162.864,359908.0
2022-08-09 14:20:00,165.23,165.28,164.96,165.0,468142.0,162.864,162.9133,162.5979,162.6373,468142.0
2022-08-09 14:25:00,165.0,165.11,164.93,165.0,370177.0,162.6373,162.7457,162.5683,162.6373,370177.0
2022-08-09 14:30:00,164.99,165.09,164.91,165.01,321172.0,162.6275,162.726,162.5486,162.6472,321172.0
2022-08-09 14:35:00,165.01,165.13,164.94,165.08,403061.0,162.6472,162.7655,162.5782,162.7162,403061.0
2022-08-09 14:40:00,165.07,165.09,164.86,164.96,316320.0,162.7063,162.726,162.4993,162.5979,316320.0
2022-08-09 14:45:00,164.96,165.19,164.94,165.16,320628.0,162.5979,162.8246,162.5782,162.795,320628.0
2022-08-09 14:50:00,165.16,165.33,165.15,165.22,536324.0,162.795,162.9626,162.7852,162.8542,536324.0
2022-08-09 14:55:00,165.21,165.43,165.13,165.14,373053.0,162.8443,163.0612,162.7655,162.7753,373053.0
2022-08-09 15:00:00,165.14,165.27,165.07,165.08,333067.0,162.7753,162.9035,162.7063,162.7162,333067.0
2022-08-09 15:05:00,165.08,165.17,165.01,165.05,383107.0,162.7162,162.8049,162.6472,162.6866,383107.0
2022-08-09 15:10:00,165.05,165.06,164.92,165.0,370863.0,162.6866,162.6965,162.5585,162.6373,370863.0
2022-08-09 15:15:00,165.0,165.28,165.0,165.24,432859.0,162.6373,162.9133,162.6373,162.8739,432859.0
2022-08-09 15:20:00,165.23,165.45,165.18,165.37,524832.0,162.864,163.0809,162.8147,163.002,524832.0
2022-08-09 15:25:00,165.37,165.41,165.23,165.27,378875.0,163.002,163.0415,162.864,162.9035,378875.0
2022-08-09 15:30:00,165.26,165.28,165.07,165.09,516002.0,162.8936,162.9133,162.7063,162.726,516002.0
2022-08-09 15:35:00,165.09,165.16,164.99,165.03,418068.0,162.726,162.795,162.6275,162.6669,418068.0
2022-08-09 15:40:00,165.03,165.12,164.81,164.85,524139.0,162.6669,162.7556,162.45,162.4895,524139.0
2022-08-09 15:45:00,164.84,165.02,164.78,164.94,723668.0,162.4796,162.657,162.4205,162.5782,723668.0
2022-08-09 15:50:00,164.95,165.19,164.84,164.93,1210764.0,162.588,162.8246,162.4796,162.5683,1210764.0
2022-08-09 15:55:00,164.93,164.98,164.51,164.92,1862236.0,162.5683,162.6176,162.1543,162.5585,1862236.0
2022-08-10 09:30:00,167.66,168.59,167.6,168.03,3109425.0,165.2592,166.1759,165.2001,165.6239,3109425.0
2022-08-10 09:35:00,168.01,168.2,167.44,167.57,1617710.0,165.6042,165.7915,165.0424,165.1705,1617710.0
2022-08-10 09:40:00,167.59,168.07,167.54,167.94,1383467.0,165.1902,165.6634,165.141,165.5352,1383467.0
2022-08-10 09:45:00,167.93,168.49,167.71,168.48,1392124.0,165.5254,166.0773,165.3085,166.0675,1392124.0
2022-08-10 09:50:00,168.48,168.65,167.93,168.01,1531264.0,166.0675,166.2351,165.5254,165.6042,1531264.0
2022-08-10 09:55:00,168.01,168.55,167.99,168.44,1043644.0,165.6042,166.1365,165.5845,166.0281,1043644.0
2022-08-10 10:00:00,168.46,168.48,167.87,167.99,939113.0,166.0478,166.0675,165.4662,165.5845,939113.0
2022-08-10 10:05:00,167.98,168.28,167.82,167.96,847151.0,165.5747,165.8704,165.4169,165.5549,847151.0
2022-08-10 10:10:00,167.95,168.05,167.21,167.41,1072096.0,165.5451,165.6436,164.8157,165.0128,1072096.0
2022-08-10 10:15:00,167.4,167.51,167.09,167.09,704527.0,165.003,165.1114,164.6974,164.6974,704527.0
2022-08-10 10:20:00,167.09,167.28,166.9,167.12,853304.0,164.6974,164.8847,164.5101,164.727,853304.0
2022-08-10 10:25:00,167.13,167.36,167.11,167.34,528481.0,164.7368,164.9635,164.7171,164.9438,528481.0
2022-08-10 10:30:00,167.35,167.47,167.17,167.47,625130.0,164.9537,165.072,164.7762,165.072,625130.0
2022-08-10 10:35:00,167.46,167.67,167.38,167.57,658603.0,165.0621,165.2691,164.9832,165.1705,658603.0
2022-08-10 10:40:00,167.57,167.88,167.55,167.86,515897.0,165.1705,165.4761,165.1508,165.4564,515897.0
2022-08-10 10:45:00,167.86,167.99,167.78,167.86,534025.0,165.4564,165.5845,165.3775,165.4564,534025.0
2022-08-10 10:50:00,167.86,168.05,167.78,167.79,589213.0,165.4564,165.6436,165.3775,165.3874,589213.0
2022-08-10 10:55:00,167.8,167.8,167.59,167.75,518481.0,165.3972,165.3972,165.1902,165.3479,518481.0
2022-08-10 11:00:00,167.75,168.19,167.75,168.15,800226.0,165.3479,165.7816,165.3479,165.7422,800226.0
2022-08-10 11:05:00,168.15,168.23,167.84,167.98,521777.0,165.7422,165.8211,165.4367,165.5747,521777.0
2022-08-10 11:10:00,167.98,167.98,167.54,167.74,510580.0,165.5747,165.5747,165.141,165.3381,510580.0
2022-08-10 11:15:00,167.75,167.81,167.59,167.79,381552.0,165.3479,165.4071,165.1902,165.3874,381552.0
2022-08-10 11:20:00,167.79,168.01,167.77,167.9,478806.0,165.3874,165.6042,165.3677,165.4958,478806.0
2022-08-10 11:25:00,167.89,167.9,167.68,167.84,491671.0,165.4859,165.4958,165.2789,165.4367,491671.0
2022-08-10 11:30:00,167.84,168.15,167.83,167.97,584467.0,165.4367,165.7422,165.4268,165.5648,584467.0
2022-08-10 11:35:00,167.98,167.99,167.82,167.89,392436.0,165.5747,165.5845,165.4169,165.4859,392436.0
2022-08-10 11:40:00,167.89,168.09,167.86,168.0,373538.0,165.4859,165.6831,165.4564,165.5944,373538.0
2022-08-10 11:45:00,168.0,168.07,167.87,168.01,342120.0,165.5944,165.6634,165.4662,165.6042,342120.0
2022-08-10 11:50:00,168.01,168.24,167.91,168.23,403350.0,165.6042,165.8309,165.5057,165.8211,403350.0
2022-08-10 11:55:00,168.23,168.25,168.07,168.15,333232.0,165.8211,165.8408,165.6634,165.7422,333232.0
2022-08-10 12:00:00,168.16,168.3,168.08,168.13,695579.0,165.7521,165.8901,165.6732,165.7225,695579.0
2022-08-10 12:05:00,168.12,168.13,167.86,167.96,501648.0,165.7126,165.7225,165.4564,165.5549,501648.0
2022-08-10 12:10:00,167.97,168.07,167.94,167.97,226531.0,165.5648,165.6634,165.5352,165.5648,226531.0
2022-08-10 12:15:00,167.98,168.08,167.69,167.72,402181.0,165.5747,165.6732,165.2888,165.3184,402181.0
2022-08-10 12:20:00,167.72,167.83,167.65,167.79,431943.0,165.3184,165.4268,165.2494,165.3874,431943.0
2022-08-10 12:25:00,167.8,167.9,167.75,167.9,282816.0,165.3972,165.4958,165.3479,165.4958,282816.0
2022-08-10 12:30:00,167.9,168.18,167.88,168.1,464247.0,165.4958,165.7718,165.4761,165.6929,464247.0
2022-08-10 12:35:00,168.1,168.28,168.09,168.17,384230.0,165.6929,165.8704,165.6831,165.7619,384230.0
2022-08-10 12:40:00,168.17,168.26,168.05,168.24,368209.0,165.7619,165.8506,165.6436,165.8309,368209.0
2022-08-10 12:45:00,168.24,168.26,168.07,168.15,282251.0,165.8309,165.8506,165.6634,165.7422,282251.0
2022-08-10 12:50:00,168.16,168.23,168.06,168.22,428535.0,165.7521,165.8211,165.6535,165.8112,428535.0
2022-08-10 12:55:00,168.23,168.26,167.99,168.07,371100.0,165.8211,165.8506,165.5845,165.6634,371100.0
2022-08-10 13:00:00,168.08,168.09,167.87,167.96,331069.0,165.6732,165.6831,165.4662,165.5549,331069.0
2022-08-10 13:05:00,167.96,168.09,167.92,168.06,233244.0,165.5549,165.6831,165.5155,165.6535,233244.0
2022-08-10 13:10:00,168.06,168.23,168.05,168.19,289006.0,165.6535,165.8211,165.6436,165.7816,289006.0
2022-08-10 13:15:00,168.2,168.2,168.05,168.06,305003.0,165.7915,165.7915,165.6436,165.6535,305003.0
2022-08-10 13:20:00,168.06,168.14,168.01,168.13,297640.0,165.6535,165.7324,165.6042,165.7225,297640.0
2022-08-10 13:25:00,168.12,168.14,168.0,168.03,260006.0,165.7126,165.7324,165.5944,165.6239,260006.0
2022-08-10 13:30:00,168.03,168.12,167.92,168.08,299632.0,165.6239,165.7126,165.5155,165.6732,299632.0
2022-08-10 13:35:00,168.08,168.11,167.97,168.09,198152.0,165.6732,165.7028,165.5648,165.6831,198152.0
2022-08-10 13:40:00,168.08,168.24,168.07,168.22,269239.0,165.6732,165.8309,165.6634,165.8112,269239.0
2022-08-10 13:45:00,168.22,168.4,168.2,168.39,565377.0,165.8112,165.9886,165.7915,165.9788,565377.0
2022-08-10 13:50:00,168.39,168.47,168.34,168.43,386275.0,165.9788,166.0576,165.9295,166.0182,386275.0
2022-08-10 13:55:00,168.44,168.5,168.14,168.29,536731.0,166.0281,166.0872,165.7324,165.8802,536731.0
2022-08-10 14:00:00,168.28,168.36,168.19,168.34,275804.0,165.8704,165.9492,165.7816,165.9295,275804.0
2022-08-10 14:05:00,168.35,168.48,168.33,168.47,307661.0,165.9394,166.0675,165.9196,166.0576,307661.0
2022-08-10 14:10:00,168.47,168.48,168.38,168.41,364847.0,166.0576,166.0675,165.9689,165.9985,364847.0
2022-08-10 14:15:00,168.41,168.47,168.27,168.28,351490.0,165.9985,166.0576,165.8605,165.8704,351490.0
2022-08-10 14:20:00,168.28,168.39,168.24,168.34,224312.0,165.8704,165.9788,165.8309,165.9295,224312.0
2022-08-10 14:25:00,168.34,168.49,168.34,168.48,321224.0,165.9295,166.0773,165.9295,166.0675,321224.0
2022-08-10 14:30:00,168.48,168.58,168.31,168.53,650549.0,166.0675,166.1661,165.8999,166.1168,650549.0
2022-08-10 14:35:00,168.52,168.64,168.5,168.56,380681.0,166.1069,166.2252,166.0872,166.1463,380681.0
2022-08-10 14:40:00,168.57,168.74,168.53,168.73,428392.0,166.1562,166.3238,166.1168,166.3139,428392.0
2022-08-10 14:45:00,168.74,168.74,168.54,168.56,489325.0,166.3238,166.3238,166.1266,166.1463,489325.0
2022-08-10 14:50:00,168.56,168.72,168.51,168.68,346970.0,166.1463,166.3041,166.0971,166.2646,346970.0
2022-08-10 14:55:00,168.68,168.7,168.44,168.46,375058.0,166.2646,166.2843,166.0281,166.0478,375058.0
2022-08-10 15:00:00,168.46,168.72,168.36,168.71,465535.0,166.0478,166.3041,165.9492,166.2942,465535.0
2022-08-10 15:05:00,168.72,168.72,168.5,168.62,444860.0,166.3041,166.3041,166.0872,166.2055,444860.0
2022-08-10 15:10:00,168.62,168.74,168.53,168.74,423992.0,166.2055,166.3238,166.1168,166.3238,423992.0
2022-08-10 15:15:00,168.74,168.83,168.68,168.81,624196.0,166.3238,166.4125,166.2646,166.3928,624196.0
2022-08-10 15:20:00,168.8,168.87,168.66,168.86,547439.0,166.3829,166.4519,166.2449,166.442,547439.0
2022-08-10 15:25:00,168.86,168.9,168.81,168.89,565017.0,166.442,166.4815,166.3928,166.4716,565017.0
2022-08-10 15:30:00,168.89,168.95,168.77,168.89,682900.0,166.4716,166.5308,166.3533,166.4716,682900.0
2022-08-10 15:35:00,168.89,169.1,168.88,169.0,1078933.0,166.4716,166.6786,166.4618,166.58,1078933.0
2022-08-10 15:40:00,169.01,169.13,168.95,169.12,865570.0,166.5899,166.7082,166.5308,166.6983,865570.0
2022-08-10 15:45:00,169.11,169.13,168.96,169.05,875685.0,166.6885,166.7082,166.5406,166.6293,875685.0
2022-08-10 15:50:00,169.04,169.34,168.94,169.19,1507602.0,166.6195,166.9152,166.5209,166.7673,1507602.0
2022-08-10 15:55:00,169.2,169.32,168.91,169.23,3762097.0,166.7772,166.8955,166.4913,166.8068,3762097.0
2022-08-11 09:30:00,170.06,170.55,169.62,169.68,2930647.0,167.6249,168.1079,167.1912,167.2503,2930647.0
2022-08-11 09:35:00,169.69,170.0,169.68,169.84,1072966.0,167.2602,167.5657,167.2503,167.408,1072966.0
2022-08-11 09:40:00,169.84,170.38,169.75,170.02,1182029.0,167.408,167.9403,167.3193,167.5854,1182029.0
2022-08-11 09:45:00,170.01,170.27,169.84,170.13,816821.0,167.5756,167.8319,167.408,167.6939,816821.0
2022-08-11 09:50:00,170.13,170.34,170.05,170.2,806638.0,167.6939,167.9009,167.615,167.7629,806638.0
2022-08-11 09:55:00,170.19,170.32,169.98,170.25,933792.0,167.753,167.8811,167.546,167.8121,933792.0
2022-08-11 10:00:00,170.25,170.54,170.25,170.39,964229.0,167.8121,168.098,167.8121,167.9501,964229.0
2022-08-11 10:05:00,170.4,170.99,170.38,170.61,1313887.0,167.96,168.5415,167.9403,168.167,1313887.0
2022-08-11 10:10:00,170.62,170.79,170.55,170.69,616335.0,168.1768,168.3444,168.1079,168.2458,616335.0
2022-08-11 10:15:00,170.69,170.75,170.58,170.72,516553.0,168.2458,168.305,168.1374,168.2754,516553.0
2022-08-11 10:20:00,170.72,170.74,170.26,170.27,765746.0,168.2754,168.2951,167.822,167.8319,765746.0
2022-08-11 10:25:00,170.27,170.3,170.11,170.22,696490.0,167.8319,167.8614,167.6742,167.7826,696490.0
2022-08-11 10:30:00,170.22,170.52,170.22,170.45,686086.0,167.7826,168.0783,167.7826,168.0093,686086.0
2022-08-11 10:35:00,170.45,170.51,170.13,170.2,542317.0,168.0093,168.0684,167.6939,167.7629,542317.0
2022-08-11 10:40:00,170.19,170.22,169.79,169.96,740495.0,167.753,167.7826,167.3587,167.5263,740495.0
2022-08-11 10:45:00,169.97,170.04,169.71,169.9,563237.0,167.5362,167.6052,167.2799,167.4672,563237.0
2022-08-11 10:50:00,169.9,170.09,169.81,170.06,428848.0,167.4672,167.6544,167.3784,167.6249,428848.0
2022-08-11 10:55:00,170.05,170.09,169.74,169.78,515449.0,167.615,167.6544,167.3094,167.3489,515449.0
2022-08-11 11:00:00,169.78,169.91,169.34,169.47,648408.0,167.3489,167.477,166.9152,167.0433,648408.0
2022-08-11 11:05:00,169.46,169.57,169.07,169.28,924743.0,167.0335,167.1419,166.649,166.856,924743.0
2022-08-11 11:10:00,169.28,169.44,169.1,169.38,613134.0,166.856,167.0137,166.6786,166.9546,613134.0
2022-08-11 11:15:00,169.38,169.53,168.97,169.01,667164.0,166.9546,167.1025,166.5505,166.5899,667164.0
2022-08-11 11:20:00,169.0,169.33,169.0,169.27,474951.0,166.58,166.9053,166.58,166.8462,474951.0
2022-08-11 11:25:00,169.27,169.53,169.19,169.48,494673.0,166.8462,167.1025,166.7673,167.0532,494673.0
2022-08-11 11:30:00,169.48,169.78,169.45,169.66,508600.0,167.0532,167.3489,167.0236,167.2306,508600.0
2022-08-11 11:35:00,169.66,169.79,169.46,169.49,493193.0,167.2306,167.3587,167.0335,167.063,493193.0
2022-08-11 11:40:00,169.49,169.63,169.32,169.58,368565.0,167.063,167.201,166.8955,167.1517,368565.0
2022-08-11 11:45:00,169.58,169.59,169.23,169.35,438185.0,167.1517,167.1616,166.8068,166.925,438185.0
2022-08-11 11:50:00,169.35,169.36,169.0,169.19,455584.0,166.925,166.9349,166.58,166.7673,455584.0
2022-08-11 11:55:00,169.2,169.42,169.09,169.23,334902.0,166.7772,166.994,166.6688,166.8068,334902.0
2022-08-11 12:00:00,169.22,169.31,169.09,169.12,252218.0,166.7969,166.8856,166.6688,166.6983,252218.0
2022-08-11 12:05:00,169.13,169.15,168.89,169.04,359553.0,166.7082,166.7279,166.4716,166.6195,359553.0
2022-08-11 12:10:00,169.04,169.29,169.03,169.18,330240.0,166.6195,166.8659,166.6096,166.7575,330240.0
2022-08-11 12:15:00,169.19,169.44,169.08,169.36,357983.0,166.7673,167.0137,166.6589,166.9349,357983.0
2022-08-11 12:20:00,169.36,169.38,169.11,169.22,319003.0,166.9349,166.9546,166.6885,166.7969,319003.0
2022-08-11 12:25:00,169.22,169.52,169.21,169.51,276775.0,166.7969,167.0926,166.787,167.0827,276775.0
2022-08-11 12:30:00,169.5,169.75,169.49,169.72,373871.0,167.0729,167.3193,167.063,167.2897,373871.0
2022-08-11 12:35:00,169.72,169.75,169.52,169.53,264622.0,167.2897,167.3193,167.0926,167.1025,264622.0
2022-08-11 12:40:00,169.53,169.6,169.46,169.58,211840.0,167.1025,167.1715,167.0335,167.1517,211840.0
2022-08-11 12:45:00,169.58,169.58,169.38,169.52,278051.0,167.1517,167.1517,166.9546,167.0926,278051.0
2022-08-11 12:50:00,169.53,169.72,169.52,169.65,272630.0,167.1025,167.2897,167.0926,167.2207,272630.0
2022-08-11 12:55:00,169.65,169.76,169.59,169.61,256653.0,167.2207,167.3292,167.1616,167.1813,256653.0
2022-08-11 13:00:00,169.62,169.64,169.33,169.35,294377.0,167.1912,167.2109,166.9053,166.925,294377.0
2022-08-11 13:05:00,169.35,169.51,169.22,169.28,309814.0,166.925,167.0827,166.7969,166.856,309814.0
2022-08-11 13:10:00,169.28,169.5,169.26,169.42,224694.0,166.856,167.0729,166.8363,166.994,224694.0
2022-08-11 13:15:00,169.43,169.69,169.37,169.64,275483.0,167.0039,167.2602,166.9447,167.2109,275483.0
2022-08-11 13:20:00,169.64,169.73,169.51,169.66,281786.0,167.2109,167.2996,167.0827,167.2306,281786.0
2022-08-11 13:25:00,169.64,169.65,169.38,169.41,265167.0,167.2109,167.2207,166.9546,166.9842,265167.0
2022-08-11 13:30:00,169.4,169.5,169.25,169.3,326548.0,166.9743,167.0729,166.8265,166.8757,326548.0
2022-08-11 13:35:00,169.29,169.46,169.28,169.41,232818.0,166.8659,167.0335,166.856,166.9842,232818.0
2022-08-11 13:40:00,169.42,169.49,169.34,169.35,222832.0,166.994,167.063,166.9152,166.925,222832.0
2022-08-11 13:45:00,169.34,169.36,169.16,169.22,255705.0,166.9152,166.9349,166.7378,166.7969,255705.0
2022-08-11 13:50:00,169.21,169.36,169.19,169.26,316095.0,166.787,166.9349,166.7673,166.8363,316095.0
2022-08-11 13:55:00,169.26,169.27,169.16,169.24,237353.0,166.8363,166.8462,166.7378,166.8166,237353.0
2022-08-11 14:00:00,169.23,169.24,168.83,168.92,475371.0,166.8068,166.8166,166.4125,166.5012,475371.0
2022-08-11 14:05:00,168.92,168.94,168.74,168.81,330850.0,166.5012,166.5209,166.3238,166.3928,330850.0
2022-08-11 14:10:00,168.81,168.87,168.55,168.63,415412.0,166.3928,166.4519,166.1365,166.2153,415412.0
2022-08-11 14:15:00,168.63,168.94,168.56,168.88,371925.0,166.2153,166.5209,166.1463,166.4618,371925.0
2022-08-11 14:20:00,168.88,168.9,168.7,168.82,234478.0,166.4618,166.4815,166.2843,166.4026,234478.0
2022-08-11 14:25:00,168.81,168.93,168.77,168.82,241534.0,166.3928,166.511,166.3533,166.4026,241534.0
2022-08-11 14:30:00,168.83,168.89,168.6,168.73,311086.0,166.4125,166.4716,166.1858,166.3139,311086.0
2022-08-11 14:35:00,168.74,168.89,168.68,168.7,224299.0,166.3238,166.4716,166.2646,166.2843,224299.0
2022-08-11 14:40:00,168.71,168.82,168.6,168.77,265756.0,166.2942,166.4026,166.1858,166.3533,265756.0
2022-08-11 14:45:00,168.76,168.85,168.69,168.8,266886.0,166.3435,166.4322,166.2745,166.3829,266886.0
2022-08-11 14:50:00,168.81,168.81,168.39,168.42,449587.0,166.3928,166.3928,165.9788,166.0084,449587.0
2022-08-11 14:55:00,168.43,168.86,168.42,168.78,557594.0,166.0182,166.442,166.0084,166.3632,557594.0
2022-08-11 15:00:00,168.78,168.85,168.64,168.73,303502.0,166.3632,166.4322,166.2252,166.3139,303502.0
2022-08-11 15:05:00,168.72,168.73,168.43,168.6,390778.0,166.3041,166.3139,166.0182,166.1858,390778.0
2022-08-11 15:10:00,168.59,168.67,168.33,168.56,424753.0,166.1759,166.2548,165.9196,166.1463,424753.0
2022-08-11 15:15:00,168.57,168.84,168.5,168.76,472798.0,166.1562,166.4223,166.0872,166.3435,472798.0
2022-08-11 15:20:00,168.76,168.9,168.64,168.65,434928.0,166.3435,166.4815,166.2252,166.2351,434928.0
2022-08-11 15:25:00,168.66,168.79,168.61,168.72,267780.0,166.2449,166.3731,166.1956,166.3041,267780.0
2022-08-11 15:30:00,168.72,168.92,168.7,168.86,568216.0,166.3041,166.5012,166.2843,166.442,568216.0
2022-08-11 15:35:00,168.86,168.89,168.53,168.67,407397.0,166.442,166.4716,166.1168,166.2548,407397.0
2022-08-11 15:40:00,168.66,168.78,168.55,168.63,459052.0,166.2449,166.3632,166.1365,166.2153,459052.0
2022-08-11 15:45:00,168.64,168.65,168.39,168.49,522834.0,166.2252,166.2351,165.9788,166.0773,522834.0
2022-08-11 15:50:00,168.49,168.71,168.28,168.67,996814.0,166.0773,166.2942,165.8704,166.2548,996814.0
2022-08-11 15:55:00,168.67,168.7,168.19,168.51,2631619.0,166.2548,166.2843,165.7816,166.0971,2631619.0
2022-08-12 09:30:00,169.84,170.02,169.6,169.87,1877093.0,167.408,167.5854,167.1715,167.4376,1877093.0
2022-08-12 09:35:00,169.87,170.1,169.4,169.91,1262303.0,167.4376,167.6643,166.9743,167.477,1262303.0
2022-08-12 09:40:00,169.92,170.14,169.75,170.0,1077171.0,167.4869,167.7037,167.3193,167.5657,1077171.0
2022-08-12 09:45:00,170.0,170.08,169.58,169.8,847988.0,167.5657,167.6446,167.1517,167.3686,847988.0
2022-08-12 09:50:00,169.81,169.81,169.44,169.48,778016.0,167.3784,167.3784,167.0137,167.0532,778016.0
2022-08-12 09:55:00,169.47,170.19,169.43,170.14,1446001.0,167.0433,167.753,167.0039,167.7037,1446001.0
2022-08-12 10:00:00,170.13,170.29,169.7,169.94,1638111.0,167.6939,167.8516,167.27,167.5066,1638111.0
2022-08-12 10:05:00,169.94,170.14,169.7,170.09,810252.0,167.5066,167.7037,167.27,167.6544,810252.0
2022-08-12 10:10:00,170.08,170.57,170.08,170.42,1387185.0,167.6446,168.1276,167.6446,167.9797,1387185.0
2022-08-12 10:15:00,170.42,170.58,170.31,170.52,988767.0,167.9797,168.1374,167.8713,168.0783,988767.0
2022-08-12 10:20:00,170.52,170.59,170.19,170.25,777167.0,168.0783,168.1473,167.753,167.8121,777167.0
2022-08-12 10:25:00,170.24,170.41,170.09,170.34,748748.0,167.8023,167.9699,167.6544,167.9009,748748.0
2022-08-12 10:30:00,170.34,170.62,170.22,170.42,874857.0,167.9009,168.1768,167.7826,167.9797,874857.0
2022-08-12 10:35:00,170.41,170.58,170.24,170.27,777065.0,167.9699,168.1374,167.8023,167.8319,777065.0
2022-08-12 10:40:00,170.28,170.33,170.02,170.31,721178.0,167.8417,167.891,167.5854,167.8713,721178.0
2022-08-12 10:45:00,170.32,170.49,170.08,170.18,657654.0,167.8811,168.0487,167.6446,167.7431,657654.0
2022-08-12 10:50:00,170.19,170.51,170.17,170.39,486817.0,167.753,168.0684,167.7333,167.9501,486817.0
2022-08-12 10:55:00,170.38,170.53,170.25,170.5,467980.0,167.9403,168.0881,167.8121,168.0586,467980.0
2022-08-12 11:00:00,170.51,170.8,170.43,170.78,860898.0,168.0684,168.3543,167.9896,168.3346,860898.0
2022-08-12 11:05:00,170.79,170.94,170.69,170.83,749312.0,168.3444,168.4923,168.2458,168.3838,749312.0
2022-08-12 11:10:00,170.83,171.09,170.82,170.93,1094772.0,168.3838,168.6401,168.374,168.4824,1094772.0
2022-08-12 11:15:00,170.93,171.11,170.77,170.97,759025.0,168.4824,168.6598,168.3247,168.5218,759025.0
2022-08-12 11:20:00,170.97,171.08,170.96,171.0,442518.0,168.5218,168.6303,168.512,168.5514,442518.0
2022-08-12 11:25:00,171.01,171.09,170.9,170.91,512176.0,168.5613,168.6401,168.4528,168.4627,512176.0
2022-08-12 11:30:00,170.91,171.0,170.87,170.92,440172.0,168.4627,168.5514,168.4233,168.4726,440172.0
2022-08-12 11:35:00,170.92,171.06,170.88,170.95,477401.0,168.4726,168.6105,168.4331,168.5021,477401.0
2022-08-12 11:40:00,170.95,170.98,170.66,170.8,765528.0,168.5021,168.5317,168.2163,168.3543,765528.0
2022-08-12 11:45:00,170.82,171.03,170.78,170.88,390131.0,168.374,168.581,168.3346,168.4331,390131.0
2022-08-12 11:50:00,170.89,171.06,170.82,171.04,510606.0,168.443,168.6105,168.374,168.5908,510606.0
2022-08-12 11:55:00,171.04,171.1,170.92,170.92,564779.0,168.5908,168.65,168.4726,168.4726,564779.0
2022-08-12 12:00:00,170.93,171.18,170.87,171.15,558133.0,168.4824,168.7288,168.4233,168.6993,558133.0
2022-08-12 12:05:00,171.15,171.22,171.04,171.17,496965.0,168.6993,168.7683,168.5908,168.719,496965.0
2022-08-12 12:10:00,171.16,171.22,171.05,171.07,329506.0,168.7091,168.7683,168.6007,168.6204,329506.0
2022-08-12 12:15:00,171.07,171.18,171.02,171.06,309740.0,168.6204,168.7288,168.5711,168.6105,309740.0
2022-08-12 12:20:00,171.07,171.35,171.04,171.29,523782.0,168.6204,168.8964,168.5908,168.8373,523782.0
2022-08-12 12:25:00,171.29,171.3,171.13,171.2,307469.0,168.8373,168.8471,168.6795,168.7485,307469.0
2022-08-12 12:30:00,171.2,171.22,171.1,171.15,271002.0,168.7485,168.7683,168.65,168.6993,271002.0
2022-08-12 12:35:00,171.14,171.19,171.05,171.06,244677.0,168.6894,168.7387,168.6007,168.6105,244677.0
2022-08-12 12:40:00,171.06,171.14,170.98,171.13,299196.0,168.6105,168.6894,168.5317,168.6795,299196.0
2022-08-12 12:45:00,171.13,171.19,171.11,171.15,229916.0,168.6795,168.7387,168.6598,168.6993,229916.0
2022-08-12 12:50:00,171.16,171.16,171.01,171.05,271289.0,168.7091,168.7091,168.5613,168.6007,271289.0
2022-08-12 12:55:00,171.05,171.08,170.83,170.88,350503.0,168.6007,168.6303,168.3838,168.4331,350503.0
2022-08-12 13:00:00,170.88,170.92,170.81,170.83,357968.0,168.4331,168.4726,168.3641,168.3838,357968.0
2022-08-12 13:05:00,170.84,171.22,170.84,171.21,495532.0,168.3937,168.7683,168.3937,168.7584,495532.0
2022-08-12 13:10:00,171.2,171.32,171.19,171.31,414050.0,168.7485,168.8668,168.7387,168.857,414050.0
2022-08-12 13:15:00,171.3,171.48,171.3,171.42,577828.0,168.8471,169.0245,168.8471,168.9654,577828.0
2022-08-12 13:20:00,171.42,171.46,171.35,171.38,364160.0,168.9654,169.0048,168.8964,168.926,364160.0
2022-08-12 13:25:00,171.37,171.52,171.37,171.48,454860.0,168.9161,169.064,168.9161,169.0245,454860.0
2022-08-12 13:30:00,171.48,171.52,171.4,171.5,305627.0,169.0245,169.064,168.9457,169.0442,305627.0
2022-08-12 13:35:00,171.51,171.52,171.33,171.35,302387.0,169.0541,169.064,168.8767,168.8964,302387.0
2022-08-12 13:40:00,171.36,171.49,171.35,171.42,284223.0,168.9063,169.0344,168.8964,168.9654,284223.0
2022-08-12 13:45:00,171.41,171.42,171.28,171.3,275947.0,168.9555,168.9654,168.8274,168.8471,275947.0
2022-08-12 13:50:00,171.31,171.4,171.27,171.36,293083.0,168.857,168.9457,168.8175,168.9063,293083.0
2022-08-12 13:55:00,171.37,171.39,171.25,171.27,234414.0,168.9161,168.9358,168.7978,168.8175,234414.0
2022-08-12 14:00:00,171.27,171.33,171.24,171.28,327690.0,168.8175,168.8767,168.788,168.8274,327690.0
2022-08-12 14:05:00,171.28,171.38,171.25,171.28,251985.0,168.8274,168.926,168.7978,168.8274,251985.0
2022-08-12 14:10:00,171.28,171.43,171.28,171.42,236900.0,168.8274,168.9752,168.8274,168.9654,236900.0
2022-08-12 14:15:00,171.41,171.42,171.35,171.4,169584.0,168.9555,168.9654,168.8964,168.9457,169584.0
2022-08-12 14:20:00,171.4,171.48,171.36,171.47,244671.0,168.9457,169.0245,168.9063,169.0147,244671.0
2022-08-12 14:25:00,171.47,171.48,171.34,171.46,352590.0,169.0147,169.0245,168.8865,169.0048,352590.0
2022-08-12 14:30:00,171.47,171.78,171.46,171.76,607755.0,169.0147,169.3202,169.0048,169.3005,607755.0
2022-08-12 14:35:00,171.76,171.77,171.47,171.55,529212.0,169.3005,169.3104,169.0147,169.0935,529212.0
2022-08-12 14:40:00,171.56,171.6,171.46,171.56,352535.0,169.1034,169.1428,169.0048,169.1034,352535.0
2022-08-12 14:45:00,171.55,171.61,171.54,171.57,196800.0,169.0935,169.1527,169.0837,169.1132,196800.0
2022-08-12 14:50:00,171.56,171.65,171.5,171.5,263102.0,169.1034,169.1921,169.0442,169.0442,263102.0
2022-08-12 14:55:00,171.5,171.72,171.48,171.69,373134.0,169.0442,169.2611,169.0245,169.2315,373134.0
2022-08-12 15:00:00,171.69,171.84,171.65,171.83,591431.0,169.2315,169.3794,169.1921,169.3695,591431.0
2022-08-12 15:05:00,171.84,171.94,171.76,171.8,597292.0,169.3794,169.4779,169.3005,169.34,597292.0
2022-08-12 15:10:00,171.81,171.98,171.8,171.9,606397.0,169.3498,169.5174,169.34,169.4385,606397.0
2022-08-12 15:15:00,171.9,171.98,171.79,171.97,548425.0,169.4385,169.5174,169.3301,169.5075,548425.0
2022-08-12 15:20:00,171.96,171.97,171.68,171.75,627677.0,169.4977,169.5075,169.2217,169.2907,627677.0
2022-08-12 15:25:00,171.75,171.95,171.7,171.92,458619.0,169.2907,169.4878,169.2414,169.4582,458619.0
2022-08-12 15:30:00,171.92,171.99,171.86,171.92,647670.0,169.4582,169.5272,169.3991,169.4582,647670.0
2022-08-12 15:35:00,171.92,172.0,171.88,171.92,708349.0,169.4582,169.5371,169.4188,169.4582,708349.0
2022-08-12 15:40:00,171.92,171.97,171.86,171.93,683411.0,169.4582,169.5075,169.3991,169.4681,683411.0
2022-08-12 15:45:00,171.92,171.95,171.78,171.94,688679.0,169.4582,169.4878,169.3202,169.4779,688679.0
2022-08-12 15:50:00,171.95,172.03,171.67,171.89,1721421.0,169.4878,169.5667,169.2118,169.4287,1721421.0
2022-08-12 15:55:00,171.88,172.17,171.77,172.14,3299118.0,169.4188,169.7047,169.3104,169.6751,3299118.0
2022-08-15 09:30:00,171.51,172.04,171.47,171.73,2211642.0,169.0541,169.5765,169.0147,169.271,2211642.0
2022-08-15 09:35:00,171.71,172.22,171.65,172.2,1072433.0,169.2512,169.7539,169.1921,169.7342,1072433.0
2022-08-15 09:40:00,172.2,172.22,171.48,171.55,1125084.0,169.7342,169.7539,169.0245,169.0935,1125084.0
2022-08-15 09:45:00,171.58,171.86,171.34,171.44,902570.0,169.1231,169.3991,168.8865,168.9851,902570.0
2022-08-15 09:50:00,171.45,172.12,171.37,172.01,984811.0,168.995,169.6554,168.9161,169.5469,984811.0
2022-08-15 09:55:00,172.01,172.38,171.96,172.17,1020865.0,169.5469,169.9116,169.4977,169.7047,1020865.0
2022-08-15 10:00:00,172.18,172.35,172.04,172.15,749215.0,169.7145,169.8821,169.5765,169.6849,749215.0
2022-08-15 10:05:00,172.15,172.23,172.07,172.17,410012.0,169.6849,169.7638,169.6061,169.7047,410012.0
2022-08-15 10:10:00,172.17,172.23,171.85,171.91,587279.0,169.7047,169.7638,169.3892,169.4484,587279.0
2022-08-15 10:15:00,171.92,171.96,171.65,171.78,542992.0,169.4582,169.4977,169.1921,169.3202,542992.0
2022-08-15 10:20:00,171.8,172.11,171.72,171.95,508529.0,169.34,169.6455,169.2611,169.4878,508529.0
2022-08-15 10:25:00,171.95,172.25,171.89,172.22,565939.0,169.4878,169.7835,169.4287,169.7539,565939.0
2022-08-15 10:30:00,172.22,172.34,172.13,172.18,472759.0,169.7539,169.8722,169.6652,169.7145,472759.0
2022-08-15 10:35:00,172.19,172.22,172.01,172.13,437401.0,169.7244,169.7539,169.5469,169.6652,437401.0
2022-08-15 10:40:00,172.12,172.46,172.12,172.31,557192.0,169.6554,169.9905,169.6554,169.8426,557192.0
2022-08-15 10:45:00,172.31,172.37,172.0,172.03,489602.0,169.8426,169.9018,169.5371,169.5667,489602.0
2022-08-15 10:50:00,172.03,172.05,171.84,171.88,453607.0,169.5667,169.5864,169.3794,169.4188,453607.0
2022-08-15 10:55:00,171.87,171.93,171.72,171.83,430929.0,169.4089,169.4681,169.2611,169.3695,430929.0
2022-08-15 11:00:00,171.83,171.88,171.67,171.87,369169.0,169.3695,169.4188,169.2118,169.4089,369169.0
2022-08-15 11:05:00,171.87,172.02,171.82,171.94,341615.0,169.4089,169.5568,169.3597,169.4779,341615.0
2022-08-15 11:10:00,171.94,171.97,171.72,171.78,272088.0,169.4779,169.5075,169.2611,169.3202,272088.0
2022-08-15 11:15:00,171.78,172.14,171.78,172.11,501820.0,169.3202,169.6751,169.3202,169.6455,501820.0
2022-08-15 11:20:00,172.12,172.34,172.06,172.26,463354.0,169.6554,169.8722,169.5962,169.7934,463354.0
2022-08-15 11:25:00,172.25,172.36,172.2,172.35,373599.0,169.7835,169.8919,169.7342,169.8821,373599.0
2022-08-15 11:30:00,172.36,172.49,172.25,172.49,483216.0,169.8919,170.0201,169.7835,170.0201,483216.0
2022-08-15 11:35:00,172.49,172.69,172.48,172.67,624490.0,170.0201,170.2172,170.0102,170.1975,624490.0
2022-08-15 11:40:00,172.67,172.96,172.58,172.96,486816.0,170.1975,170.4833,170.1088,170.4833,486816.0
2022-08-15 11:45:00,172.95,173.25,172.94,173.19,725082.0,170.4735,170.7692,170.4636,170.71,725082.0
2022-08-15 11:50:00,173.2,173.25,173.12,173.13,471063.0,170.7199,170.7692,170.641,170.6509,471063.0
2022-08-15 11:55:00,173.13,173.23,172.97,173.03,560673.0,170.6509,170.7495,170.4932,170.5523,560673.0
2022-08-15 12:00:00,173.03,173.05,172.75,172.91,473679.0,170.5523,170.5721,170.2763,170.4341,473679.0
2022-08-15 12:05:00,172.93,172.94,172.77,172.79,358059.0,170.4538,170.4636,170.2961,170.3158,358059.0
2022-08-15 12:10:00,172.8,173.3,172.79,173.14,646898.0,170.3256,170.8185,170.3158,170.6608,646898.0
2022-08-15 12:15:00,173.13,173.2,173.0,173.11,408591.0,170.6509,170.7199,170.5228,170.6312,408591.0
2022-08-15 12:20:00,173.09,173.16,173.07,173.13,261490.0,170.6115,170.6805,170.5918,170.6509,261490.0
2022-08-15 12:25:00,173.13,173.27,173.11,173.25,315043.0,170.6509,170.7889,170.6312,170.7692,315043.0
2022-08-15 12:30:00,173.25,173.29,173.17,173.27,265002.0,170.7692,170.8086,170.6903,170.7889,265002.0
2022-08-15 12:35:00,173.26,173.3,173.07,173.11,368981.0,170.779,170.8185,170.5918,170.6312,368981.0
2022-08-15 12:40:00,173.12,173.27,173.11,173.25,282717.0,170.641,170.7889,170.6312,170.7692,282717.0
2022-08-15 12:45:00,173.25,173.27,173.02,173.06,297972.0,170.7692,170.7889,170.5425,170.5819,297972.0
2022-08-15 12:50:00,173.06,173.14,173.01,173.11,250308.0,170.5819,170.6608,170.5326,170.6312,250308.0
2022-08-15 12:55:00,173.11,173.2,173.02,173.11,305865.0,170.6312,170.7199,170.5425,170.6312,305865.0
2022-08-15 13:00:00,173.12,173.12,172.91,173.02,421494.0,170.641,170.641,170.4341,170.5425,421494.0
2022-08-15 13:05:00,173.02,173.21,173.02,173.13,330813.0,170.5425,170.7298,170.5425,170.6509,330813.0
2022-08-15 13:10:00,173.14,173.18,173.1,173.12,153056.0,170.6608,170.7002,170.6213,170.641,153056.0
2022-08-15 13:15:00,173.12,173.2,173.05,173.09,191187.0,170.641,170.7199,170.5721,170.6115,191187.0
2022-08-15 13:20:00,173.08,173.19,172.98,173.19,252029.0,170.6016,170.71,170.5031,170.71,252029.0
2022-08-15 13:25:00,173.19,173.27,173.07,173.08,314740.0,170.71,170.7889,170.5918,170.6016,314740.0
2022-08-15 13:30:00,173.08,173.15,172.97,173.02,247831.0,170.6016,170.6706,170.4932,170.5425,247831.0
2022-08-15 13:35:00,173.02,173.07,172.97,173.0,240109.0,170.5425,170.5918,170.4932,170.5228,240109.0
2022-08-15 13:40:00,173.0,173.11,173.0,173.05,227778.0,170.5228,170.6312,170.5228,170.5721,227778.0
2022-08-15 13:45:00,173.06,173.19,173.04,173.17,205515.0,170.5819,170.71,170.5622,170.6903,205515.0
2022-08-15 13:50:00,173.17,173.17,173.05,173.09,186968.0,170.6903,170.6903,170.5721,170.6115,186968.0
2022-08-15 13:55:00,173.09,173.14,173.05,173.11,166115.0,170.6115,170.6608,170.5721,170.6312,166115.0
2022-08-15 14:00:00,173.11,173.13,173.0,173.06,205289.0,170.6312,170.6509,170.5228,170.5819,205289.0
2022-08-15 14:05:00,173.05,173.12,172.9,172.95,343358.0,170.5721,170.641,170.4242,170.4735,343358.0
2022-08-15 14:10:00,172.94,173.0,172.88,172.94,237696.0,170.4636,170.5228,170.4045,170.4636,237696.0
2022-08-15 14:15:00,172.94,173.08,172.92,173.03,233044.0,170.4636,170.6016,170.4439,170.5523,233044.0
2022-08-15 14:20:00,173.03,173.05,172.87,172.93,276807.0,170.5523,170.5721,170.3946,170.4538,276807.0
2022-08-15 14:25:00,172.94,173.0,172.83,172.96,221637.0,170.4636,170.5228,170.3552,170.4833,221637.0
2022-08-15 14:30:00,172.96,173.09,172.84,173.07,267781.0,170.4833,170.6115,170.3651,170.5918,267781.0
2022-08-15 14:35:00,173.06,173.11,172.98,173.02,456898.0,170.5819,170.6312,170.5031,170.5425,456898.0
2022-08-15 14:40:00,173.04,173.07,172.92,173.0,307497.0,170.5622,170.5918,170.4439,170.5228,307497.0
2022-08-15 14:45:00,173.0,173.01,172.92,172.96,161180.0,170.5228,170.5326,170.4439,170.4833,161180.0
2022-08-15 14:50:00,172.95,173.06,172.93,173.03,240418.0,170.4735,170.5819,170.4538,170.5523,240418.0
2022-08-15 14:55:00,173.03,173.05,172.98,173.0,224791.0,170.5523,170.5721,170.5031,170.5228,224791.0
2022-08-15 15:00:00,173.0,173.14,172.95,173.08,515960.0,170.5228,170.6608,170.4735,170.6016,515960.0
2022-08-15 15:05:00,173.08,173.15,172.97,173.0,398874.0,170.6016,170.6706,170.4932,170.5228,398874.0
2022-08-15 15:10:00,173.0,173.12,172.96,173.09,343368.0,170.5228,170.641,170.4833,170.6115,343368.0
2022-08-15 15:15:00,173.09,173.22,173.07,173.2,539564.0,170.6115,170.7396,170.5918,170.7199,539564.0
2022-08-15 15:20:00,173.19,173.39,173.18,173.34,575048.0,170.71,170.9072,170.7002,170.8579,575048.0
2022-08-15 15:25:00,173.34,173.35,173.21,173.3,370418.0,170.8579,170.8678,170.7298,170.8185,370418.0
2022-08-15 15:30:00,173.3,173.3,173.16,173.22,371551.0,170.8185,170.8185,170.6805,170.7396,371551.0
2022-08-15 15:35:00,173.22,173.24,173.12,173.13,323700.0,170.7396,170.7593,170.641,170.6509,323700.0
2022-08-15 15:40:00,173.13,173.17,173.03,173.03,485155.0,170.6509,170.6903,170.5523,170.5523,485155.0
2022-08-15 15:45:00,173.03,173.24,173.03,173.14,573309.0,170.5523,170.7593,170.5523,170.6608,573309.0
2022-08-15 15:50:00,173.15,173.3,172.93,172.97,884105.0,170.6706,170.8185,170.4538,170.4932,884105.0
2022-08-15 15:55:00,172.97,173.19,172.92,173.19,1557600.0,170.4932,170.71,170.4439,170.71,1557600.0
2022-08-16 09:30:00,172.77,172.87,172.42,172.46,2032478.0,170.2961,170.3946,169.9511,169.9905,2032478.0
2022-08-16 09:35:00,172.46,172.67,172.2,172.57,1016381.0,169.9905,170.1975,169.7342,170.0989,1016381.0
2022-08-16 09:40:00,172.56,172.66,172.24,172.33,904414.0,170.0891,170.1876,169.7737,169.8624,904414.0
2022-08-16 09:45:00,172.33,172.8,172.29,172.46,869159.0,169.8624,170.3256,169.8229,169.9905,869159.0
2022-08-16 09:50:00,172.47,172.48,172.14,172.23,815130.0,170.0004,170.0102,169.6751,169.7638,815130.0
2022-08-16 09:55:00,172.25,172.51,172.17,172.33,692292.0,169.7835,170.0398,169.7047,169.8624,692292.0
2022-08-16 10:00:00,172.33,172.35,171.98,172.19,829834.0,169.8624,169.8821,169.5174,169.7244,829834.0
2022-08-16 10:05:00,172.19,172.35,172.07,172.17,514699.0,169.7244,169.8821,169.6061,169.7047,514699.0
2022-08-16 10:10:00,172.18,172.31,171.98,172.0,799114.0,169.7145,169.8426,169.5174,169.5371,799114.0
2022-08-16 10:15:00,172.0,172.05,171.66,172.04,862567.0,169.5371,169.5864,169.202,169.5765,862567.0
2022-08-16 10:20:00,172.02,172.43,172.02,172.36,906836.0,169.5568,169.9609,169.5568,169.8919,906836.0
2022-08-16 10:25:00,172.35,172.35,172.06,172.11,781910.0,169.8821,169.8821,169.5962,169.6455,781910.0
2022-08-16 10:30:00,172.12,172.2,171.81,171.84,860972.0,169.6554,169.7342,169.3498,169.3794,860972.0
2022-08-16 10:35:00,171.83,172.2,171.77,171.96,696705.0,169.3695,169.7342,169.3104,169.4977,696705.0
2022-08-16 10:40:00,171.97,172.35,171.79,172.34,477664.0,169.5075,169.8821,169.3301,169.8722,477664.0
2022-08-16 10:45:00,172.35,172.43,172.24,172.4,452466.0,169.8821,169.9609,169.7737,169.9314,452466.0
2022-08-16 10:50:00,172.39,172.61,172.36,172.54,646683.0,169.9215,170.1384,169.8919,170.0694,646683.0
2022-08-16 10:55:00,172.53,172.59,172.3,172.38,457224.0,170.0595,170.1186,169.8328,169.9116,457224.0
2022-08-16 11:00:00,172.37,172.57,172.35,172.38,330301.0,169.9018,170.0989,169.8821,169.9116,330301.0
2022-08-16 11:05:00,172.39,172.86,172.38,172.69,603849.0,169.9215,170.3848,169.9116,170.2172,603849.0
2022-08-16 11:10:00,172.69,173.07,172.68,172.94,957859.0,170.2172,170.5918,170.2074,170.4636,957859.0
2022-08-16 11:15:00,172.94,173.3,172.91,173.29,581089.0,170.4636,170.8185,170.4341,170.8086,581089.0
2022-08-16 11:20:00,173.29,173.29,173.0,173.06,591062.0,170.8086,170.8086,170.5228,170.5819,591062.0
2022-08-16 11:25:00,173.06,173.25,173.0,173.16,466029.0,170.5819,170.7692,170.5228,170.6805,466029.0
2022-08-16 11:30:00,173.16,173.33,172.9,172.97,713423.0,170.6805,170.848,170.4242,170.4932,713423.0
2022-08-16 11:35:00,172.96,173.12,172.78,173.06,497465.0,170.4833,170.641,170.3059,170.5819,497465.0
2022-08-16 11:40:00,173.05,173.06,172.84,172.95,330437.0,170.5721,170.5819,170.3651,170.4735,330437.0
2022-08-16 11:45:00,172.96,173.1,172.84,172.98,309062.0,170.4833,170.6213,170.3651,170.5031,309062.0
2022-08-16 11:50:00,172.97,173.32,172.95,173.3,388262.0,170.4932,170.8382,170.4735,170.8185,388262.0
2022-08-16 11:55:00,173.31,173.49,173.2,173.34,495328.0,170.8283,171.0058,170.7199,170.8579,495328.0
2022-08-16 12:00:00,173.34,173.37,173.09,173.1,394498.0,170.8579,170.8875,170.6115,170.6213,394498.0
2022-08-16 12:05:00,173.11,173.2,173.08,173.11,218543.0,170.6312,170.7199,170.6016,170.6312,218543.0
2022-08-16 12:10:00,173.11,173.31,173.09,173.3,318622.0,170.6312,170.8283,170.6115,170.8185,318622.0
2022-08-16 12:15:00,173.3,173.38,173.17,173.24,268247.0,170.8185,170.8973,170.6903,170.7593,268247.0
2022-08-16 12:20:00,173.24,173.24,173.09,173.2,257283.0,170.7593,170.7593,170.6115,170.7199,257283.0
2022-08-16 12:25:00,173.21,173.21,172.97,172.97,316041.0,170.7298,170.7298,170.4932,170.4932,316041.0
2022-08-16 12:30:00,172.97,173.01,172.89,172.91,265327.0,170.4932,170.5326,170.4143,170.4341,265327.0
2022-08-16 12:35:00,172.91,173.01,172.8,172.81,197400.0,170.4341,170.5326,170.3256,170.3355,197400.0
2022-08-16 12:40:00,172.81,172.87,172.58,172.64,398898.0,170.3355,170.3946,170.1088,170.1679,398898.0
2022-08-16 12:45:00,172.65,172.74,172.59,172.63,271439.0,170.1778,170.2665,170.1186,170.1581,271439.0
2022-08-16 12:50:00,172.63,172.78,172.58,172.71,265143.0,170.1581,170.3059,170.1088,170.2369,265143.0
2022-08-16 12:55:00,172.71,172.84,172.69,172.83,203717.0,170.2369,170.3651,170.2172,170.3552,203717.0
2022-08-16 13:00:00,172.83,172.9,172.71,172.88,276257.0,170.3552,170.4242,170.2369,170.4045,276257.0
2022-08-16 13:05:00,172.88,173.0,172.8,172.97,301851.0,170.4045,170.5228,170.3256,170.4932,301851.0
2022-08-16 13:10:00,172.99,173.03,172.91,173.02,177550.0,170.5129,170.5523,170.4341,170.5425,177550.0
2022-08-16 13:15:00,173.02,173.14,173.01,173.04,282219.0,170.5425,170.6608,170.5326,170.5622,282219.0
2022-08-16 13:20:00,173.05,173.09,172.98,173.08,176582.0,170.5721,170.6115,170.5031,170.6016,176582.0
2022-08-16 13:25:00,173.09,173.1,172.93,172.95,233711.0,170.6115,170.6213,170.4538,170.4735,233711.0
2022-08-16 13:30:00,172.95,172.98,172.88,172.96,217077.0,170.4735,170.5031,170.4045,170.4833,217077.0
2022-08-16 13:35:00,172.96,173.25,172.93,173.17,378098.0,170.4833,170.7692,170.4538,170.6903,378098.0
2022-08-16 13:40:00,173.18,173.21,173.09,173.19,160023.0,170.7002,170.7298,170.6115,170.71,160023.0
2022-08-16 13:45:00,173.19,173.3,173.16,173.19,339579.0,170.71,170.8185,170.6805,170.71,339579.0
2022-08-16 13:50:00,173.19,173.3,173.16,173.26,276848.0,170.71,170.8185,170.6805,170.779,276848.0
2022-08-16 13:55:00,173.25,173.25,173.06,173.09,281072.0,170.7692,170.7692,170.5819,170.6115,281072.0
2022-08-16 14:00:00,173.09,173.35,173.07,173.26,310100.0,170.6115,170.8678,170.5918,170.779,310100.0
2022-08-16 14:05:00,173.26,173.49,173.25,173.48,457869.0,170.779,171.0058,170.7692,170.9959,457869.0
2022-08-16 14:10:00,173.49,173.71,173.48,173.64,758819.0,171.0058,171.2226,170.9959,171.1536,758819.0
2022-08-16 14:15:00,173.65,173.71,173.49,173.5,338063.0,171.1635,171.2226,171.0058,171.0156,338063.0
2022-08-16 14:20:00,173.5,173.53,173.38,173.38,264012.0,171.0156,171.0452,170.8973,170.8973,264012.0
2022-08-16 14:25:00,173.38,173.41,173.14,173.24,310635.0,170.8973,170.9269,170.6608,170.7593,310635.0
2022-08-16 14:30:00,173.24,173.25,173.0,173.0,370446.0,170.7593,170.7692,170.5228,170.5228,370446.0
2022-08-16 14:35:00,173.0,173.02,172.43,172.52,633155.0,170.5228,170.5425,169.9609,170.0496,633155.0
2022-08-16 14:40:00,172.52,172.54,172.23,172.25,510839.0,170.0496,170.0694,169.7638,169.7835,510839.0
2022-08-16 14:45:00,172.25,172.25,171.83,172.1,859225.0,169.7835,169.7835,169.3695,169.6357,859225.0
2022-08-16 14:50:00,172.13,172.22,172.02,172.09,435629.0,169.6652,169.7539,169.5568,169.6258,435629.0
2022-08-16 14:55:00,172.08,172.4,172.07,172.4,438341.0,169.6159,169.9314,169.6061,169.9314,438341.0
2022-08-16 15:00:00,172.39,172.4,172.04,172.09,436283.0,169.9215,169.9314,169.5765,169.6258,436283.0
2022-08-16 15:05:00,172.09,172.37,172.08,172.26,295134.0,169.6258,169.9018,169.6159,169.7934,295134.0
2022-08-16 15:10:00,172.24,172.29,172.12,172.25,304998.0,169.7737,169.8229,169.6554,169.7835,304998.0
2022-08-16 15:15:00,172.25,172.47,172.19,172.47,329083.0,169.7835,170.0004,169.7244,170.0004,329083.0
2022-08-16 15:20:00,172.46,172.64,172.33,172.57,482410.0,169.9905,170.1679,169.8624,170.0989,482410.0
2022-08-16 15:25:00,172.57,172.7,172.43,172.62,471926.0,170.0989,170.2271,169.9609,170.1482,471926.0
2022-08-16 15:30:00,172.62,172.92,172.6,172.85,607549.0,170.1482,170.4439,170.1285,170.3749,607549.0
2022-08-16 15:35:00,172.85,172.95,172.79,172.86,458083.0,170.3749,170.4735,170.3158,170.3848,458083.0
2022-08-16 15:40:00,172.86,172.98,172.74,172.89,451442.0,170.3848,170.5031,170.2665,170.4143,451442.0
2022-08-16 15:45:00,172.88,173.13,172.85,173.05,700958.0,170.4045,170.6509,170.3749,170.5721,700958.0
2022-08-16 15:50:00,173.05,173.27,172.75,172.84,950149.0,170.5721,170.7889,170.2763,170.3651,950149.0
2022-08-16 15:55:00,172.84,173.11,172.81,173.03,1483179.0,170.3651,170.6312,170.3355,170.5523,1483179.0
2022-08-17 09:30:00,172.77,173.63,172.57,173.17,2738754.0,170.2961,171.1437,170.0989,170.6903,2738754.0
2022-08-17 09:35:00,173.17,174.13,173.1,173.59,1744326.0,170.6903,171.6366,170.6213,171.1043,1744326.0
2022-08-17 09:40:00,173.57,173.64,173.15,173.57,1254019.0,171.0846,171.1536,170.6706,171.0846,1254019.0
2022-08-17 09:45:00,173.57,174.06,173.53,174.03,1147681.0,171.0846,171.5676,171.0452,171.538,1147681.0
2022-08-17 09:50:00,174.03,174.15,173.65,174.0,1001005.0,171.538,171.6563,171.1635,171.5084,1001005.0
2022-08-17 09:55:00,173.99,174.31,173.86,174.17,1206699.0,171.4986,171.814,171.3705,171.676,1206699.0
2022-08-17 10:00:00,174.17,174.34,174.01,174.21,921816.0,171.676,171.8436,171.5183,171.7154,921816.0
2022-08-17 10:05:00,174.22,174.45,173.91,174.1,1048748.0,171.7253,171.952,171.4197,171.607,1048748.0
2022-08-17 10:10:00,174.1,174.3,173.6,173.64,1243220.0,171.607,171.8042,171.1142,171.1536,1243220.0
2022-08-17 10:15:00,173.64,173.82,173.43,173.72,867278.0,171.1536,171.331,170.9466,171.2325,867278.0
2022-08-17 10:20:00,173.72,173.9,173.64,173.71,667655.0,171.2325,171.4099,171.1536,171.2226,667655.0
2022-08-17 10:25:00,173.71,174.16,173.7,174.04,743997.0,171.2226,171.6662,171.2127,171.5479,743997.0
2022-08-17 10:30:00,174.05,174.09,173.8,174.05,610570.0,171.5577,171.5972,171.3113,171.5577,610570.0
2022-08-17 10:35:00,174.05,174.05,173.32,173.57,1012681.0,171.5577,171.5577,170.8382,171.0846,1012681.0
2022-08-17 10:40:00,173.57,173.81,173.38,173.51,1077810.0,171.0846,171.3212,170.8973,171.0255,1077810.0
2022-08-17 10:45:00,173.5,173.72,173.42,173.47,437483.0,171.0156,171.2325,170.9368,170.986,437483.0
2022-08-17 10:50:00,173.46,173.52,173.08,173.18,756998.0,170.9762,171.0353,170.6016,170.7002,756998.0
2022-08-17 10:55:00,173.17,173.27,173.12,173.18,521092.0,170.6903,170.7889,170.641,170.7002,521092.0
2022-08-17 11:00:00,173.18,173.72,173.15,173.61,829872.0,170.7002,171.2325,170.6706,171.124,829872.0
2022-08-17 11:05:00,173.62,173.67,173.38,173.47,528583.0,171.1339,171.1832,170.8973,170.986,528583.0
2022-08-17 11:10:00,173.48,173.62,173.3,173.35,452786.0,170.9959,171.1339,170.8185,170.8678,452786.0
2022-08-17 11:15:00,173.35,173.66,173.2,173.64,546764.0,170.8678,171.1733,170.7199,171.1536,546764.0
2022-08-17 11:20:00,173.64,173.94,173.57,173.85,538001.0,171.1536,171.4493,171.0846,171.3606,538001.0
2022-08-17 11:25:00,173.88,173.88,173.66,173.79,400198.0,171.3902,171.3902,171.1733,171.3015,400198.0
2022-08-17 11:30:00,173.79,174.0,173.62,173.67,608314.0,171.3015,171.5084,171.1339,171.1832,608314.0
2022-08-17 11:35:00,173.66,173.76,173.58,173.7,334018.0,171.1733,171.2719,171.0945,171.2127,334018.0
2022-08-17 11:40:00,173.7,173.76,173.3,173.55,602187.0,171.2127,171.2719,170.8185,171.0649,602187.0
2022-08-17 11:45:00,173.56,173.57,173.19,173.27,512770.0,171.0747,171.0846,170.71,170.7889,512770.0
2022-08-17 11:50:00,173.28,173.32,173.08,173.3,452690.0,170.7988,170.8382,170.6016,170.8185,452690.0
2022-08-17 11:55:00,173.29,173.43,173.25,173.34,367492.0,170.8086,170.9466,170.7692,170.8579,367492.0
2022-08-17 12:00:00,173.34,173.43,173.32,173.37,348849.0,170.8579,170.9466,170.8382,170.8875,348849.0
2022-08-17 12:05:00,173.38,173.63,173.37,173.46,433742.0,170.8973,171.1437,170.8875,170.9762,433742.0
2022-08-17 12:10:00,173.46,173.46,173.27,173.31,443702.0,170.9762,170.9762,170.7889,170.8283,443702.0
2022-08-17 12:15:00,173.31,173.58,173.28,173.55,309523.0,170.8283,171.0945,170.7988,171.0649,309523.0
2022-08-17 12:20:00,173.55,173.73,173.46,173.7,449419.0,171.0649,171.2423,170.9762,171.2127,449419.0
2022-08-17 12:25:00,173.7,173.84,173.65,173.8,339066.0,171.2127,171.3507,171.1635,171.3113,339066.0
2022-08-17 12:30:00,173.8,173.87,173.73,173.81,313187.0,171.3113,171.3803,171.2423,171.3212,313187.0
2022-08-17 12:35:00,173.81,174.19,173.8,174.03,660292.0,171.3212,171.6957,171.3113,171.538,660292.0
2022-08-17 12:40:00,174.03,174.2,173.95,174.17,502672.0,171.538,171.7056,171.4592,171.676,502672.0
2022-08-17 12:45:00,174.16,174.5,174.11,174.2,1378962.0,171.6662,172.0013,171.6169,171.7056,1378962.0
2022-08-17 12:50:00,174.19,174.22,174.0,174.04,445233.0,171.6957,171.7253,171.5084,171.5479,445233.0
2022-08-17 12:55:00,174.05,174.1,173.99,174.07,306485.0,171.5577,171.607,171.4986,171.5774,306485.0
2022-08-17 13:00:00,174.07,174.29,173.91,174.27,672983.0,171.5774,171.7943,171.4197,171.7746,672983.0
2022-08-17 13:05:00,174.27,174.37,174.19,174.2,592011.0,171.7746,171.8732,171.6957,171.7056,592011.0
2022-08-17 13:10:00,174.2,174.64,174.2,174.64,707131.0,171.7056,172.1393,171.7056,172.1393,707131.0
2022-08-17 13:15:00,174.64,174.78,174.34,174.36,847589.0,172.1393,172.2773,171.8436,171.8633,847589.0
2022-08-17 13:20:00,174.36,174.49,174.31,174.34,332611.0,171.8633,171.9914,171.814,171.8436,332611.0
2022-08-17 13:25:00,174.33,174.69,174.33,174.61,499223.0,171.8337,172.1886,171.8337,172.1097,499223.0
2022-08-17 13:30:00,174.6,174.73,174.39,174.45,460777.0,172.0999,172.228,171.8929,171.952,460777.0
2022-08-17 13:35:00,174.46,174.57,174.42,174.52,391789.0,171.9619,172.0703,171.9224,172.021,391789.0
2022-08-17 13:40:00,174.51,174.56,174.39,174.4,282813.0,172.0111,172.0604,171.8929,171.9027,282813.0
2022-08-17 13:45:00,174.4,174.44,174.31,174.37,273969.0,171.9027,171.9421,171.814,171.8732,273969.0
2022-08-17 13:50:00,174.37,174.62,174.35,174.41,430092.0,171.8732,172.1196,171.8534,171.9126,430092.0
2022-08-17 13:55:00,174.41,174.42,174.21,174.27,416840.0,171.9126,171.9224,171.7154,171.7746,416840.0
2022-08-17 14:00:00,174.26,175.38,174.1,174.87,2375206.0,171.7647,172.8687,171.607,172.366,2375206.0
2022-08-17 14:05:00,174.86,175.58,174.57,175.41,1703206.0,172.3561,173.0658,172.0703,172.8983,1703206.0
2022-08-17 14:10:00,175.42,175.6,175.14,175.58,897638.0,172.9081,173.0855,172.6321,173.0658,897638.0
2022-08-17 14:15:00,175.58,175.84,175.25,175.4,1462739.0,173.0658,173.3221,172.7405,172.8884,1462739.0
2022-08-17 14:20:00,175.39,175.47,175.0,175.2,915360.0,172.8785,172.9574,172.4941,172.6913,915360.0
2022-08-17 14:25:00,175.2,175.73,175.1,175.67,801015.0,172.6913,173.2137,172.5927,173.1545,801015.0
2022-08-17 14:30:00,175.67,175.96,175.63,175.85,964198.0,173.1545,173.4404,173.1151,173.332,964198.0
2022-08-17 14:35:00,175.85,176.15,175.82,176.1,1331439.0,173.332,173.6277,173.3024,173.5784,1331439.0
2022-08-17 14:40:00,176.11,176.13,175.54,175.55,1081389.0,173.5882,173.6079,173.0264,173.0363,1081389.0
2022-08-17 14:45:00,175.55,175.64,175.28,175.46,676491.0,173.0363,173.125,172.7701,172.9475,676491.0
2022-08-17 14:50:00,175.45,175.63,175.3,175.4,542518.0,172.9377,173.1151,172.7898,172.8884,542518.0
2022-08-17 14:55:00,175.4,175.53,175.28,175.34,607463.0,172.8884,173.0165,172.7701,172.8293,607463.0
2022-08-17 15:00:00,175.34,175.71,175.32,175.7,763770.0,172.8293,173.194,172.8095,173.1841,763770.0
2022-08-17 15:05:00,175.71,175.8,175.31,175.32,781383.0,173.194,173.2827,172.7997,172.8095,781383.0
2022-08-17 15:10:00,175.32,175.34,174.41,174.79,1365809.0,172.8095,172.8293,171.9126,172.2871,1365809.0
2022-08-17 15:15:00,174.79,174.87,174.63,174.72,498394.0,172.2871,172.366,172.1294,172.2181,498394.0
2022-08-17 15:20:00,174.72,174.99,174.53,174.96,595587.0,172.2181,172.4843,172.0309,172.4547,595587.0
2022-08-17 15:25:00,174.96,175.14,174.82,175.02,661669.0,172.4547,172.6321,172.3167,172.5138,661669.0
2022-08-17 15:30:00,175.02,175.03,174.6,174.62,843601.0,172.5138,172.5237,172.0999,172.1196,843601.0
2022-08-17 15:35:00,174.61,174.82,174.58,174.72,627316.0,172.1097,172.3167,172.0801,172.2181,627316.0
2022-08-17 15:40:00,174.7,174.9,174.62,174.8,724787.0,172.1984,172.3956,172.1196,172.297,724787.0
2022-08-17 15:45:00,174.79,174.79,174.39,174.44,973732.0,172.2871,172.2871,171.8929,171.9421,973732.0
2022-08-17 15:50:00,174.45,174.69,174.24,174.6,1286330.0,171.952,172.1886,171.745,172.0999,1286330.0
2022-08-17 15:55:00,174.6,174.72,174.38,174.62,1590966.0,172.0999,172.2181,171.883,172.1196,1590966.0
2022-08-18 09:30:00,173.74,174.26,173.23,173.43,2573498.0,171.2522,171.7647,170.7495,170.9466,2573498.0
2022-08-18 09:35:00,173.43,174.24,173.34,174.14,1234963.0,170.9466,171.745,170.8579,171.6464,1234963.0
2022-08-18 09:40:00,174.15,174.53,173.94,174.52,1134535.0,171.6563,172.0309,171.4493,172.021,1134535.0
2022-08-18 09:45:00,174.52,174.56,174.0,174.03,1076612.0,172.021,172.0604,171.5084,171.538,1076612.0
2022-08-18 09:50:00,174.04,174.17,173.69,173.72,798176.0,171.5479,171.676,171.2029,171.2325,798176.0
2022-08-18 09:55:00,173.72,173.94,173.36,173.42,1069667.0,171.2325,171.4493,170.8776,170.9368,1069667.0
2022-08-18 10:00:00,173.4,173.54,173.12,173.48,881638.0,170.917,171.055,170.641,170.9959,881638.0
2022-08-18 10:05:00,173.49,173.69,173.29,173.44,912203.0,171.0058,171.2029,170.8086,170.9565,912203.0
2022-08-18 10:10:00,173.42,173.59,173.17,173.55,624486.0,170.9368,171.1043,170.6903,171.0649,624486.0
2022-08-18 10:15:00,173.54,173.71,173.37,173.71,659396.0,171.055,171.2226,170.8875,171.2226,659396.0
2022-08-18 10:20:00,173.71,173.97,173.65,173.79,653286.0,171.2226,171.4789,171.1635,171.3015,653286.0
2022-08-18 10:25:00,173.79,173.87,173.57,173.63,547501.0,171.3015,171.3803,171.0846,171.1437,547501.0
2022-08-18 10:30:00,173.62,173.79,173.45,173.76,562660.0,171.1339,171.3015,170.9663,171.2719,562660.0
2022-08-18 10:35:00,173.75,174.07,173.66,174.06,551664.0,171.262,171.5774,171.1733,171.5676,551664.0
2022-08-18 10:40:00,174.05,174.32,174.0,174.15,865898.0,171.5577,171.8239,171.5084,171.6563,865898.0
2022-08-18 10:45:00,174.16,174.33,174.01,174.33,469531.0,171.6662,171.8337,171.5183,171.8337,469531.0
2022-08-18 10:50:00,174.32,174.35,174.05,174.09,385871.0,171.8239,171.8534,171.5577,171.5972,385871.0
2022-08-18 10:55:00,174.09,174.15,173.82,174.01,376023.0,171.5972,171.6563,171.331,171.5183,376023.0
2022-08-18 11:00:00,174.02,174.15,173.7,173.79,478033.0,171.5282,171.6563,171.2127,171.3015,478033.0
2022-08-18 11:05:00,173.8,173.99,173.58,173.98,443161.0,171.3113,171.4986,171.0945,171.4887,443161.0
2022-08-18 11:10:00,173.99,174.19,173.95,174.18,398221.0,171.4986,171.6957,171.4592,171.6859,398221.0
2022-08-18 11:15:00,174.18,174.36,173.99,174.06,583576.0,171.6859,171.8633,171.4986,171.5676,583576.0
2022-08-18 11:20:00,174.06,174.31,173.96,174.3,361687.0,171.5676,171.814,171.469,171.8042,361687.0
2022-08-18 11:25:00,174.31,174.41,174.19,174.4,465471.0,171.814,171.9126,171.6957,171.9027,465471.0
2022-08-18 11:30:00,174.41,174.72,174.3,174.57,822476.0,171.9126,172.2181,171.8042,172.0703,822476.0
2022-08-18 11:35:00,174.59,174.7,174.48,174.59,475934.0,172.09,172.1984,171.9816,172.09,475934.0
2022-08-18 11:40:00,174.59,174.67,174.47,174.51,415706.0,172.09,172.1689,171.9717,172.0111,415706.0
2022-08-18 11:45:00,174.52,174.66,174.46,174.56,370906.0,172.021,172.159,171.9619,172.0604,370906.0
2022-08-18 11:50:00,174.55,174.64,174.34,174.46,415717.0,172.0506,172.1393,171.8436,171.9619,415717.0
2022-08-18 11:55:00,174.47,174.6,174.35,174.35,353070.0,171.9717,172.0999,171.8534,171.8534,353070.0
2022-08-18 12:00:00,174.37,174.59,174.2,174.57,418031.0,171.8732,172.09,171.7056,172.0703,418031.0
2022-08-18 12:05:00,174.58,174.64,174.38,174.43,450939.0,172.0801,172.1393,171.883,171.9323,450939.0
2022-08-18 12:10:00,174.42,174.51,174.09,174.11,511065.0,171.9224,172.0111,171.5972,171.6169,511065.0
2022-08-18 12:15:00,174.12,174.29,174.1,174.27,421106.0,171.6267,171.7943,171.607,171.7746,421106.0
2022-08-18 12:20:00,174.27,174.28,173.81,173.89,633569.0,171.7746,171.7844,171.3212,171.4,633569.0
2022-08-18 12:25:00,173.88,174.06,173.84,174.03,454416.0,171.3902,171.5676,171.3507,171.538,454416.0
2022-08-18 12:30:00,174.03,174.15,173.92,174.1,357157.0,171.538,171.6563,171.4296,171.607,357157.0
2022-08-18 12:35:00,174.11,174.14,173.88,173.99,375544.0,171.6169,171.6464,171.3902,171.4986,375544.0
2022-08-18 12:40:00,173.98,174.02,173.59,173.6,452501.0,171.4887,171.5282,171.1043,171.1142,452501.0
2022-08-18 12:45:00,173.6,173.93,173.56,173.86,508585.0,171.1142,171.4395,171.0747,171.3705,508585.0
2022-08-18 12:50:00,173.86,173.95,173.84,173.95,280998.0,171.3705,171.4592,171.3507,171.4592,280998.0
2022-08-18 12:55:00,173.93,174.0,173.86,173.98,391940.0,171.4395,171.5084,171.3705,171.4887,391940.0
2022-08-18 13:00:00,173.97,174.05,173.79,173.82,398078.0,171.4789,171.5577,171.3015,171.331,398078.0
2022-08-18 13:05:00,173.81,174.24,173.79,174.23,503318.0,171.3212,171.745,171.3015,171.7352,503318.0
2022-08-18 13:10:00,174.23,174.39,174.16,174.2,540660.0,171.7352,171.8929,171.6662,171.7056,540660.0
2022-08-18 13:15:00,174.21,174.36,174.16,174.33,363592.0,171.7154,171.8633,171.6662,171.8337,363592.0
2022-08-18 13:20:00,174.32,174.5,174.31,174.4,537955.0,171.8239,172.0013,171.814,171.9027,537955.0
2022-08-18 13:25:00,174.41,174.49,174.28,174.41,349038.0,171.9126,171.9914,171.7844,171.9126,349038.0
2022-08-18 13:30:00,174.41,174.48,174.3,174.4,275088.0,171.9126,171.9816,171.8042,171.9027,275088.0
2022-08-18 13:35:00,174.4,174.51,174.38,174.49,333777.0,171.9027,172.0111,171.883,171.9914,333777.0
2022-08-18 13:40:00,174.5,174.54,174.44,174.48,316458.0,172.0013,172.0407,171.9421,171.9816,316458.0
2022-08-18 13:45:00,174.49,174.49,174.23,174.24,381362.0,171.9914,171.9914,171.7352,171.745,381362.0
2022-08-18 13:50:00,174.24,174.44,174.19,174.37,409412.0,171.745,171.9421,171.6957,171.8732,409412.0
2022-08-18 13:55:00,174.37,174.4,174.18,174.32,297900.0,171.8732,171.9027,171.6859,171.8239,297900.0
2022-08-18 14:00:00,174.31,174.32,174.15,174.19,411048.0,171.814,171.8239,171.6563,171.6957,411048.0
2022-08-18 14:05:00,174.19,174.39,174.15,174.37,369412.0,171.6957,171.8929,171.6563,171.8732,369412.0
2022-08-18 14:10:00,174.36,174.49,174.26,174.37,575987.0,171.8633,171.9914,171.7647,171.8732,575987.0
2022-08-18 14:15:00,174.37,174.47,174.34,174.4,382253.0,171.8732,171.9717,171.8436,171.9027,382253.0
2022-08-18 14:20:00,174.4,174.42,174.22,174.29,332930.0,171.9027,171.9224,171.7253,171.7943,332930.0
2022-08-18 14:25:00,174.28,174.3,174.15,174.26,343375.0,171.7844,171.8042,171.6563,171.7647,343375.0
2022-08-18 14:30:00,174.25,174.26,173.95,174.07,484981.0,171.7549,171.7647,171.4592,171.5774,484981.0
2022-08-18 14:35:00,174.06,174.06,173.93,173.99,413747.0,171.5676,171.5676,171.4395,171.4986,413747.0
2022-08-18 14:40:00,173.99,174.25,173.97,174.24,521060.0,171.4986,171.7549,171.4789,171.745,521060.0
2022-08-18 14:45:00,174.23,174.23,174.05,174.06,314820.0,171.7352,171.7352,171.5577,171.5676,314820.0
2022-08-18 14:50:00,174.07,174.4,174.01,174.38,552927.0,171.5774,171.9027,171.5183,171.883,552927.0
2022-08-18 14:55:00,174.37,174.39,174.25,174.26,428536.0,171.8732,171.8929,171.7549,171.7647,428536.0
2022-08-18 15:00:00,174.26,174.34,174.17,174.32,461829.0,171.7647,171.8436,171.676,171.8239,461829.0
2022-08-18 15:05:00,174.32,174.45,174.32,174.41,574042.0,171.8239,171.952,171.8239,171.9126,574042.0
2022-08-18 15:10:00,174.41,174.68,174.39,174.62,965721.0,171.9126,172.1787,171.8929,172.1196,965721.0
2022-08-18 15:15:00,174.62,174.71,174.46,174.67,744924.0,172.1196,172.2083,171.9619,172.1689,744924.0
2022-08-18 15:20:00,174.67,174.74,174.52,174.7,820596.0,172.1689,172.2379,172.021,172.1984,820596.0
2022-08-18 15:25:00,174.7,174.87,174.63,174.74,914383.0,172.1984,172.366,172.1294,172.2379,914383.0
2022-08-18 15:30:00,174.74,174.9,174.67,174.88,829405.0,172.2379,172.3956,172.1689,172.3758,829405.0
2022-08-18 15:35:00,174.88,174.89,174.64,174.64,592894.0,172.3758,172.3857,172.1393,172.1393,592894.0
2022-08-18 15:40:00,174.64,174.74,174.53,174.67,694477.0,172.1393,172.2379,172.0309,172.1689,694477.0
2022-08-18 15:45:00,174.66,174.72,174.42,174.42,910949.0,172.159,172.2181,171.9224,171.9224,910949.0
2022-08-18 15:50:00,174.43,174.43,174.04,174.08,1522248.0,171.9323,171.9323,171.5479,171.5873,1522248.0
2022-08-18 15:55:00,174.08,174.23,173.91,174.15,2264576.0,171.5873,171.7352,171.4197,171.6563,2264576.0
2022-08-19 09:30:00,173.03,173.74,173.03,173.26,5436565.0,170.5523,171.2522,170.5523,170.779,5436565.0
2022-08-19 09:35:00,173.28,173.41,172.85,173.18,1849926.0,170.7988,170.9269,170.3749,170.7002,1849926.0
2022-08-19 09:40:00,173.18,173.33,172.83,172.91,1189013.0,170.7002,170.848,170.3552,170.4341,1189013.0
2022-08-19 09:45:00,172.9,173.41,172.86,173.14,1176163.0,170.4242,170.9269,170.3848,170.6608,1176163.0
2022-08-19 09:50:00,173.14,173.18,172.59,172.6,1323332.0,170.6608,170.7002,170.1186,170.1285,1323332.0
2022-08-19 09:55:00,172.6,172.85,172.55,172.77,805264.0,170.1285,170.3749,170.0792,170.2961,805264.0
2022-08-19 10:00:00,172.77,172.98,172.58,172.79,839997.0,170.2961,170.5031,170.1088,170.3158,839997.0
2022-08-19 10:05:00,172.79,173.09,172.65,172.66,771163.0,170.3158,170.6115,170.1778,170.1876,771163.0
2022-08-19 10:10:00,172.66,172.84,172.46,172.51,828701.0,170.1876,170.3651,169.9905,170.0398,828701.0
2022-08-19 10:15:00,172.5,172.66,172.41,172.61,941519.0,170.0299,170.1876,169.9412,170.1384,941519.0
2022-08-19 10:20:00,172.62,172.74,172.24,172.31,944674.0,170.1482,170.2665,169.7737,169.8426,944674.0
2022-08-19 10:25:00,172.3,172.31,171.88,172.17,1494918.0,169.8328,169.8426,169.4188,169.7047,1494918.0
2022-08-19 10:30:00,172.18,172.38,172.02,172.05,850151.0,169.7145,169.9116,169.5568,169.5864,850151.0
2022-08-19 10:35:00,172.05,172.17,171.92,172.07,484626.0,169.5864,169.7047,169.4582,169.6061,484626.0
2022-08-19 10:40:00,172.06,172.23,171.91,172.19,688276.0,169.5962,169.7638,169.4484,169.7244,688276.0
2022-08-19 10:45:00,172.19,172.28,171.91,172.03,758560.0,169.7244,169.8131,169.4484,169.5667,758560.0
2022-08-19 10:50:00,172.04,172.05,171.73,171.88,821705.0,169.5765,169.5864,169.271,169.4188,821705.0
2022-08-19 10:55:00,171.88,171.95,171.78,171.83,507348.0,169.4188,169.4878,169.3202,169.3695,507348.0
2022-08-19 11:00:00,171.84,172.06,171.81,171.97,570029.0,169.3794,169.5962,169.3498,169.5075,570029.0
2022-08-19 11:05:00,171.98,172.16,171.7,171.72,766266.0,169.5174,169.6948,169.2414,169.2611,766266.0
2022-08-19 11:10:00,171.72,171.92,171.64,171.88,687999.0,169.2611,169.4582,169.1822,169.4188,687999.0
2022-08-19 11:15:00,171.87,172.05,171.78,172.02,520318.0,169.4089,169.5864,169.3202,169.5568,520318.0
2022-08-19 11:20:00,172.01,172.16,171.95,172.09,564956.0,169.5469,169.6948,169.4878,169.6258,564956.0
2022-08-19 11:25:00,172.08,172.08,171.86,172.0,478643.0,169.6159,169.6159,169.3991,169.5371,478643.0
2022-08-19 11:30:00,172.01,172.04,171.86,171.99,443928.0,169.5469,169.5765,169.3991,169.5272,443928.0
2022-08-19 11:35:00,172.0,172.15,171.93,172.03,503668.0,169.5371,169.6849,169.4681,169.5667,503668.0
2022-08-19 11:40:00,172.03,172.25,172.0,172.11,532896.0,169.5667,169.7835,169.5371,169.6455,532896.0
2022-08-19 11:45:00,172.11,172.44,172.08,172.35,620399.0,169.6455,169.9708,169.6159,169.8821,620399.0
2022-08-19 11:50:00,172.36,172.45,172.24,172.28,494611.0,169.8919,169.9806,169.7737,169.8131,494611.0
2022-08-19 11:55:00,172.28,172.3,172.16,172.17,353087.0,169.8131,169.8328,169.6948,169.7047,353087.0
2022-08-19 12:00:00,172.16,172.18,172.06,172.07,374684.0,169.6948,169.7145,169.5962,169.6061,374684.0
2022-08-19 12:05:00,172.08,172.11,171.86,171.91,363131.0,169.6159,169.6455,169.3991,169.4484,363131.0
2022-08-19 12:10:00,171.9,172.18,171.87,172.13,437741.0,169.4385,169.7145,169.4089,169.6652,437741.0
2022-08-19 12:15:00,172.14,172.3,172.13,172.23,391993.0,169.6751,169.8328,169.6652,169.7638,391993.0
2022-08-19 12:20:00,172.23,172.35,172.19,172.22,314808.0,169.7638,169.8821,169.7244,169.7539,314808.0
2022-08-19 12:25:00,172.21,172.22,172.07,172.16,283150.0,169.7441,169.7539,169.6061,169.6948,283150.0
2022-08-19 12:30:00,172.16,172.32,172.06,172.32,308197.0,169.6948,169.8525,169.5962,169.8525,308197.0
2022-08-19 12:35:00,172.32,172.56,172.27,172.55,540363.0,169.8525,170.0891,169.8032,170.0792,540363.0
2022-08-19 12:40:00,172.55,172.67,172.43,172.66,411382.0,170.0792,170.1975,169.9609,170.1876,411382.0
2022-08-19 12:45:00,172.65,172.82,172.5,172.5,583594.0,170.1778,170.3453,170.0299,170.0299,583594.0
2022-08-19 12:50:00,172.5,172.68,172.5,172.68,348302.0,170.0299,170.2074,170.0299,170.2074,348302.0
2022-08-19 12:55:00,172.67,172.94,172.67,172.74,678242.0,170.1975,170.4636,170.1975,170.2665,678242.0
2022-08-19 13:00:00,172.74,173.03,172.7,172.96,531240.0,170.2665,170.5523,170.2271,170.4833,531240.0
2022-08-19 13:05:00,172.97,172.98,172.62,172.73,522901.0,170.4932,170.5031,170.1482,170.2566,522901.0
2022-08-19 13:10:00,172.72,172.74,172.3,172.43,525363.0,170.2468,170.2665,169.8328,169.9609,525363.0
2022-08-19 13:15:00,172.42,172.48,172.15,172.19,415375.0,169.9511,170.0102,169.6849,169.7244,415375.0
2022-08-19 13:20:00,172.18,172.29,172.16,172.19,347270.0,169.7145,169.8229,169.6948,169.7244,347270.0
2022-08-19 13:25:00,172.18,172.19,172.01,172.02,263810.0,169.7145,169.7244,169.5469,169.5568,263810.0
2022-08-19 13:30:00,172.02,172.02,171.74,171.92,647709.0,169.5568,169.5568,169.2808,169.4582,647709.0
2022-08-19 13:35:00,171.92,171.93,171.79,171.83,322226.0,169.4582,169.4681,169.3301,169.3695,322226.0
2022-08-19 13:40:00,171.82,172.07,171.82,171.97,357872.0,169.3597,169.6061,169.3597,169.5075,357872.0
2022-08-19 13:45:00,171.96,172.13,171.93,172.11,330189.0,169.4977,169.6652,169.4681,169.6455,330189.0
2022-08-19 13:50:00,172.11,172.22,172.09,172.22,312386.0,169.6455,169.7539,169.6258,169.7539,312386.0
2022-08-19 13:55:00,172.22,172.27,172.15,172.18,259652.0,169.7539,169.8032,169.6849,169.7145,259652.0
2022-08-19 14:00:00,172.18,172.18,172.08,172.12,368567.0,169.7145,169.7145,169.6159,169.6554,368567.0
2022-08-19 14:05:00,172.11,172.26,172.07,172.23,236975.0,169.6455,169.7934,169.6061,169.7638,236975.0
2022-08-19 14:10:00,172.22,172.27,171.96,171.97,342381.0,169.7539,169.8032,169.4977,169.5075,342381.0
2022-08-19 14:15:00,171.97,172.01,171.84,171.85,341630.0,169.5075,169.5469,169.3794,169.3892,341630.0
2022-08-19 14:20:00,171.86,172.0,171.81,171.94,325177.0,169.3991,169.5371,169.3498,169.4779,325177.0
2022-08-19 14:25:00,171.93,171.98,171.85,171.95,326092.0,169.4681,169.5174,169.3892,169.4878,326092.0
2022-08-19 14:30:00,171.96,172.2,171.91,172.15,384405.0,169.4977,169.7342,169.4484,169.6849,384405.0
2022-08-19 14:35:00,172.15,172.18,171.96,171.97,257227.0,169.6849,169.7145,169.4977,169.5075,257227.0
2022-08-19 14:40:00,171.97,172.11,171.91,172.04,337945.0,169.5075,169.6455,169.4484,169.5765,337945.0
2022-08-19 14:45:00,172.05,172.14,172.02,172.04,339509.0,169.5864,169.6751,169.5568,169.5765,339509.0
2022-08-19 14:50:00,172.05,172.09,171.88,171.91,280611.0,169.5864,169.6258,169.4188,169.4484,280611.0
2022-08-19 14:55:00,171.91,171.97,171.76,171.84,350879.0,169.4484,169.5075,169.3005,169.3794,350879.0
2022-08-19 15:00:00,171.85,171.95,171.64,171.68,509890.0,169.3892,169.4878,169.1822,169.2217,509890.0
2022-08-19 15:05:00,171.68,171.71,171.38,171.44,859428.0,169.2217,169.2512,168.926,168.9851,859428.0
2022-08-19 15:10:00,171.44,171.76,171.43,171.74,758749.0,168.9851,169.3005,168.9752,169.2808,758749.0
2022-08-19 15:15:00,171.74,171.92,171.6,171.66,531140.0,169.2808,169.4582,169.1428,169.202,531140.0
2022-08-19 15:20:00,171.66,171.82,171.63,171.7,466018.0,169.202,169.3597,169.1724,169.2414,466018.0
2022-08-19 15:25:00,171.71,171.8,171.65,171.73,429291.0,169.2512,169.34,169.1921,169.271,429291.0
2022-08-19 15:30:00,171.73,171.86,171.58,171.67,805406.0,169.271,169.3991,169.1231,169.2118,805406.0
2022-08-19 15:35:00,171.68,171.77,171.55,171.57,579554.0,169.2217,169.3104,169.0935,169.1132,579554.0
2022-08-19 15:40:00,171.58,171.71,171.41,171.69,743221.0,169.1231,169.2512,168.9555,169.2315,743221.0
2022-08-19 15:45:00,171.69,171.71,171.31,171.46,879447.0,169.2315,169.2512,168.857,169.0048,879447.0
2022-08-19 15:50:00,171.46,171.84,171.45,171.7,1542076.0,169.0048,169.3794,168.995,169.2414,1542076.0
2022-08-19 15:55:00,171.71,171.78,171.51,171.52,1704082.0,169.2512,169.3202,169.0541,169.064,1704082.0
2022-08-22 09:30:00,169.71,169.86,168.93,169.04,3081430.0,167.2799,167.4277,166.511,166.6195,3081430.0
2022-08-22 09:35:00,169.05,169.22,168.86,169.03,1166218.0,166.6293,166.7969,166.442,166.6096,1166218.0
2022-08-22 09:40:00,169.04,169.27,168.61,169.11,1468155.0,166.6195,166.8462,166.1956,166.6885,1468155.0
2022-08-22 09:45:00,169.11,169.13,168.58,168.63,1186319.0,166.6885,166.7082,166.1661,166.2153,1186319.0
2022-08-22 09:50:00,168.63,168.92,168.48,168.87,1023433.0,166.2153,166.5012,166.0675,166.4519,1023433.0
2022-08-22 09:55:00,168.86,169.1,168.85,168.95,839542.0,166.442,166.6786,166.4322,166.5308,839542.0
2022-08-22 10:00:00,168.96,169.19,168.75,169.12,718654.0,166.5406,166.7673,166.3336,166.6983,718654.0
2022-08-22 10:05:00,169.13,169.31,168.84,169.08,692557.0,166.7082,166.8856,166.4223,166.6589,692557.0
2022-08-22 10:10:00,169.07,169.13,168.8,168.99,584857.0,166.649,166.7082,166.3829,166.5702,584857.0
2022-08-22 10:15:00,168.98,169.11,168.77,168.91,592836.0,166.5603,166.6885,166.3533,166.4913,592836.0
2022-08-22 10:20:00,168.92,168.93,168.53,168.62,580165.0,166.5012,166.511,166.1168,166.2055,580165.0
2022-08-22 10:25:00,168.61,168.94,168.57,168.73,640069.0,166.1956,166.5209,166.1562,166.3139,640069.0
2022-08-22 10:30:00,168.73,168.84,168.43,168.58,549585.0,166.3139,166.4223,166.0182,166.1661,549585.0
2022-08-22 10:35:00,168.57,168.81,168.55,168.67,524427.0,166.1562,166.3928,166.1365,166.2548,524427.0
2022-08-22 10:40:00,168.68,168.88,168.6,168.63,500792.0,166.2646,166.4618,166.1858,166.2153,500792.0
2022-08-22 10:45:00,168.62,168.73,168.55,168.58,372414.0,166.2055,166.3139,166.1365,166.1661,372414.0
2022-08-22 10:50:00,168.58,168.64,168.18,168.25,817200.0,166.1661,166.2252,165.7718,165.8408,817200.0
2022-08-22 10:55:00,168.25,168.38,168.06,168.08,609374.0,165.8408,165.9689,165.6535,165.6732,609374.0
2022-08-22 11:00:00,168.07,168.38,168.01,168.34,702512.0,165.6634,165.9689,165.6042,165.9295,702512.0
2022-08-22 11:05:00,168.34,168.38,168.2,168.31,358740.0,165.9295,165.9689,165.7915,165.8999,358740.0
2022-08-22 11:10:00,168.31,168.37,168.15,168.33,456952.0,165.8999,165.9591,165.7422,165.9196,456952.0
2022-08-22 11:15:00,168.31,168.55,168.26,168.52,446913.0,165.8999,166.1365,165.8506,166.1069,446913.0
2022-08-22 11:20:00,168.52,168.73,168.51,168.64,589714.0,166.1069,166.3139,166.0971,166.2252,589714.0
2022-08-22 11:25:00,168.64,168.67,168.42,168.44,452100.0,166.2252,166.2548,166.0084,166.0281,452100.0
2022-08-22 11:30:00,168.44,168.64,168.33,168.58,393412.0,166.0281,166.2252,165.9196,166.1661,393412.0
2022-08-22 11:35:00,168.58,168.66,168.49,168.56,383956.0,166.1661,166.2449,166.0773,166.1463,383956.0
2022-08-22 11:40:00,168.56,168.8,168.53,168.56,548073.0,166.1463,166.3829,166.1168,166.1463,548073.0
2022-08-22 11:45:00,168.57,168.69,168.48,168.56,393974.0,166.1562,166.2745,166.0675,166.1463,393974.0
2022-08-22 11:50:00,168.56,168.86,168.55,168.78,458976.0,166.1463,166.442,166.1365,166.3632,458976.0
2022-08-22 11:55:00,168.78,168.9,168.67,168.77,479109.0,166.3632,166.4815,166.2548,166.3533,479109.0
2022-08-22 12:00:00,168.77,168.87,168.65,168.69,402559.0,166.3533,166.4519,166.2351,166.2745,402559.0
2022-08-22 12:05:00,168.7,168.84,168.59,168.64,366909.0,166.2843,166.4223,166.1759,166.2252,366909.0
2022-08-22 12:10:00,168.64,168.74,168.58,168.62,313794.0,166.2252,166.3238,166.1661,166.2055,313794.0
2022-08-22 12:15:00,168.62,168.79,168.59,168.7,297102.0,166.2055,166.3731,166.1759,166.2843,297102.0
2022-08-22 12:20:00,168.69,169.05,168.68,169.0,472777.0,166.2745,166.6293,166.2646,166.58,472777.0
2022-08-22 12:25:00,169.0,169.04,168.77,168.84,386231.0,166.58,166.6195,166.3533,166.4223,386231.0
2022-08-22 12:30:00,168.83,168.85,168.7,168.77,304259.0,166.4125,166.4322,166.2843,166.3533,304259.0
2022-08-22 12:35:00,168.77,169.05,168.74,169.02,398771.0,166.3533,166.6293,166.3238,166.5998,398771.0
2022-08-22 12:40:00,169.02,169.02,168.78,168.78,317407.0,166.5998,166.5998,166.3632,166.3632,317407.0
2022-08-22 12:45:00,168.78,168.96,168.69,168.92,361147.0,166.3632,166.5406,166.2745,166.5012,361147.0
2022-08-22 12:50:00,168.91,168.99,168.8,168.96,263031.0,166.4913,166.5702,166.3829,166.5406,263031.0
2022-08-22 12:55:00,168.97,168.98,168.83,168.93,273553.0,166.5505,166.5603,166.4125,166.511,273553.0
2022-08-22 13:00:00,168.93,168.98,168.73,168.75,311561.0,166.511,166.5603,166.3139,166.3336,311561.0
2022-08-22 13:05:00,168.75,168.85,168.67,168.81,366525.0,166.3336,166.4322,166.2548,166.3928,366525.0
2022-08-22 13:10:00,168.8,168.86,168.61,168.75,346165.0,166.3829,166.442,166.1956,166.3336,346165.0
2022-08-22 13:15:00,168.74,168.84,168.65,168.78,284727.0,166.3238,166.4223,166.2351,166.3632,284727.0
2022-08-22 13:20:00,168.78,168.84,168.7,168.75,306403.0,166.3632,166.4223,166.2843,166.3336,306403.0
2022-08-22 13:25:00,168.75,168.8,168.62,168.66,341175.0,166.3336,166.3829,166.2055,166.2449,341175.0
2022-08-22 13:30:00,168.65,168.66,168.42,168.45,437662.0,166.2351,166.2449,166.0084,166.0379,437662.0
2022-08-22 13:35:00,168.45,168.5,168.38,168.38,396531.0,166.0379,166.0872,165.9689,165.9689,396531.0
2022-08-22 13:40:00,168.39,168.46,168.36,168.43,244841.0,165.9788,166.0478,165.9492,166.0182,244841.0
2022-08-22 13:45:00,168.44,168.44,168.31,168.32,380757.0,166.0281,166.0281,165.8999,165.9098,380757.0
2022-08-22 13:50:00,168.32,168.38,168.25,168.31,450076.0,165.9098,165.9689,165.8408,165.8999,450076.0
2022-08-22 13:55:00,168.31,168.33,168.15,168.2,423208.0,165.8999,165.9196,165.7422,165.7915,423208.0
2022-08-22 14:00:00,168.2,168.24,168.09,168.11,367275.0,165.7915,165.8309,165.6831,165.7028,367275.0
2022-08-22 14:05:00,168.12,168.35,168.1,168.14,499148.0,165.7126,165.9394,165.6929,165.7324,499148.0
2022-08-22 14:10:00,168.14,168.29,168.1,168.25,369087.0,165.7324,165.8802,165.6929,165.8408,369087.0
2022-08-22 14:15:00,168.25,168.31,168.15,168.27,292781.0,165.8408,165.8999,165.7422,165.8605,292781.0
2022-08-22 14:20:00,168.27,168.32,168.16,168.16,333147.0,165.8605,165.9098,165.7521,165.7521,333147.0
2022-08-22 14:25:00,168.17,168.2,167.85,167.87,718707.0,165.7619,165.7915,165.4465,165.4662,718707.0
2022-08-22 14:30:00,167.87,167.95,167.7,167.71,733029.0,165.4662,165.5451,165.2987,165.3085,733029.0
2022-08-22 14:35:00,167.71,167.77,167.61,167.69,486616.0,165.3085,165.3677,165.2099,165.2888,486616.0
2022-08-22 14:40:00,167.7,167.72,167.53,167.53,538912.0,165.2987,165.3184,165.1311,165.1311,538912.0
2022-08-22 14:45:00,167.53,167.68,167.53,167.59,579838.0,165.1311,165.2789,165.1311,165.1902,579838.0
2022-08-22 14:50:00,167.59,167.73,167.47,167.53,503150.0,165.1902,165.3282,165.072,165.1311,503150.0
2022-08-22 14:55:00,167.53,167.65,167.4,167.62,486842.0,165.1311,165.2494,165.003,165.2198,486842.0
2022-08-22 15:00:00,167.61,167.83,167.6,167.71,664354.0,165.2099,165.4268,165.2001,165.3085,664354.0
2022-08-22 15:05:00,167.72,167.8,167.63,167.74,585438.0,165.3184,165.3972,165.2297,165.3381,585438.0
2022-08-22 15:10:00,167.75,167.92,167.74,167.86,619087.0,165.3479,165.5155,165.3381,165.4564,619087.0
2022-08-22 15:15:00,167.86,167.93,167.69,167.7,448095.0,165.4564,165.5254,165.2888,165.2987,448095.0
2022-08-22 15:20:00,167.7,167.87,167.69,167.85,583810.0,165.2987,165.4662,165.2888,165.4465,583810.0
2022-08-22 15:25:00,167.85,167.93,167.7,167.74,532343.0,165.4465,165.5254,165.2987,165.3381,532343.0
2022-08-22 15:30:00,167.74,167.78,167.45,167.48,700685.0,165.3381,165.3775,165.0522,165.0818,700685.0
2022-08-22 15:35:00,167.49,167.77,167.47,167.66,913058.0,165.0917,165.3677,165.072,165.2592,913058.0
2022-08-22 15:40:00,167.66,167.67,167.17,167.2,1105218.0,165.2592,165.2691,164.7762,164.8058,1105218.0
2022-08-22 15:45:00,167.2,167.37,167.13,167.36,885109.0,164.8058,164.9734,164.7368,164.9635,885109.0
2022-08-22 15:50:00,167.36,167.71,167.22,167.38,1658713.0,164.9635,165.3085,164.8255,164.9832,1658713.0
2022-08-22 15:55:00,167.37,167.69,167.35,167.59,2617254.0,164.9734,165.2888,164.9537,165.1902,2617254.0
2022-08-23 09:30:00,167.13,168.14,167.08,167.86,2133711.0,164.7368,165.7324,164.6875,165.4564,2133711.0
2022-08-23 09:35:00,167.86,168.14,167.59,167.63,945746.0,165.4564,165.7324,165.1902,165.2297,945746.0
2022-08-23 09:40:00,167.64,167.8,167.15,167.17,875196.0,165.2395,165.3972,164.7565,164.7762,875196.0
2022-08-23 09:45:00,167.18,168.09,167.14,167.97,1097458.0,164.7861,165.6831,164.7467,165.5648,1097458.0
2022-08-23 09:50:00,167.99,168.38,167.97,168.12,1126052.0,165.5845,165.9689,165.5648,165.7126,1126052.0
2022-08-23 09:55:00,168.12,168.41,167.98,168.0,708988.0,165.7126,165.9985,165.5747,165.5944,708988.0
2022-08-23 10:00:00,168.01,168.27,167.7,167.83,843976.0,165.6042,165.8605,165.2987,165.4268,843976.0
2022-08-23 10:05:00,167.83,168.51,167.83,168.51,721294.0,165.4268,166.0971,165.4268,166.0971,721294.0
2022-08-23 10:10:00,168.51,168.71,168.42,168.51,725179.0,166.0971,166.2942,166.0084,166.0971,725179.0
2022-08-23 10:15:00,168.52,168.67,168.22,168.31,682227.0,166.1069,166.2548,165.8112,165.8999,682227.0
2022-08-23 10:20:00,168.31,168.65,168.3,168.32,528465.0,165.8999,166.2351,165.8901,165.9098,528465.0
2022-08-23 10:25:00,168.31,168.45,168.0,168.01,570353.0,165.8999,166.0379,165.5944,165.6042,570353.0
2022-08-23 10:30:00,168.02,168.39,167.92,168.31,492534.0,165.6141,165.9788,165.5155,165.8999,492534.0
2022-08-23 10:35:00,168.31,168.36,167.79,167.83,514599.0,165.8999,165.9492,165.3874,165.4268,514599.0
2022-08-23 10:40:00,167.83,167.86,167.56,167.64,449419.0,165.4268,165.4564,165.1607,165.2395,449419.0
2022-08-23 10:45:00,167.64,167.75,167.48,167.63,536730.0,165.2395,165.3479,165.0818,165.2297,536730.0
2022-08-23 10:50:00,167.63,167.82,167.31,167.36,542435.0,165.2297,165.4169,164.9142,164.9635,542435.0
2022-08-23 10:55:00,167.36,167.4,167.02,167.08,659643.0,164.9635,165.003,164.6284,164.6875,659643.0
2022-08-23 11:00:00,167.08,167.2,166.65,166.99,926650.0,164.6875,164.8058,164.2637,164.5988,926650.0
2022-08-23 11:05:00,166.99,167.17,166.86,167.05,626587.0,164.5988,164.7762,164.4707,164.658,626587.0
2022-08-23 11:10:00,167.05,167.3,167.03,167.23,526300.0,164.658,164.9044,164.6383,164.8354,526300.0
2022-08-23 11:15:00,167.24,167.5,167.2,167.44,577513.0,164.8452,165.1015,164.8058,165.0424,577513.0
2022-08-23 11:20:00,167.45,167.66,167.33,167.51,529032.0,165.0522,165.2592,164.934,165.1114,529032.0
2022-08-23 11:25:00,167.52,167.56,167.15,167.18,452525.0,165.1212,165.1607,164.7565,164.7861,452525.0
2022-08-23 11:30:00,167.18,167.44,167.17,167.31,344419.0,164.7861,165.0424,164.7762,164.9142,344419.0
2022-08-23 11:35:00,167.31,167.6,167.29,167.55,388077.0,164.9142,165.2001,164.8945,165.1508,388077.0
2022-08-23 11:40:00,167.55,167.58,167.21,167.36,417200.0,165.1508,165.1804,164.8157,164.9635,417200.0
2022-08-23 11:45:00,167.37,167.62,167.36,167.57,357786.0,164.9734,165.2198,164.9635,165.1705,357786.0
2022-08-23 11:50:00,167.59,167.74,167.53,167.72,434237.0,165.1902,165.3381,165.1311,165.3184,434237.0
2022-08-23 11:55:00,167.71,167.83,167.59,167.82,385719.0,165.3085,165.4268,165.1902,165.4169,385719.0
2022-08-23 12:00:00,167.81,167.89,167.55,167.61,467538.0,165.4071,165.4859,165.1508,165.2099,467538.0
2022-08-23 12:05:00,167.62,167.86,167.45,167.85,374385.0,165.2198,165.4564,165.0522,165.4465,374385.0
2022-08-23 12:10:00,167.85,167.88,167.67,167.72,282602.0,165.4465,165.4761,165.2691,165.3184,282602.0
2022-08-23 12:15:00,167.72,167.75,167.26,167.29,374106.0,165.3184,165.3479,164.865,164.8945,374106.0
2022-08-23 12:20:00,167.3,167.44,167.21,167.32,355725.0,164.9044,165.0424,164.8157,164.9241,355725.0
2022-08-23 12:25:00,167.31,167.5,167.24,167.29,305490.0,164.9142,165.1015,164.8452,164.8945,305490.0
2022-08-23 12:30:00,167.29,167.65,167.28,167.63,339264.0,164.8945,165.2494,164.8847,165.2297,339264.0
2022-08-23 12:35:00,167.63,168.05,167.54,168.03,703549.0,165.2297,165.6436,165.141,165.6239,703549.0
2022-08-23 12:40:00,168.04,168.05,167.83,167.91,344038.0,165.6338,165.6436,165.4268,165.5057,344038.0
2022-08-23 12:45:00,167.92,167.96,167.76,167.78,254860.0,165.5155,165.5549,165.3578,165.3775,254860.0
2022-08-23 12:50:00,167.78,167.87,167.68,167.81,376276.0,165.3775,165.4662,165.2789,165.4071,376276.0
2022-08-23 12:55:00,167.82,167.92,167.73,167.89,327318.0,165.4169,165.5155,165.3282,165.4859,327318.0
2022-08-23 13:00:00,167.89,167.92,167.75,167.87,314327.0,165.4859,165.5155,165.3479,165.4662,314327.0
2022-08-23 13:05:00,167.87,167.87,167.6,167.67,280878.0,165.4662,165.4662,165.2001,165.2691,280878.0
2022-08-23 13:10:00,167.67,167.87,167.5,167.86,394886.0,165.2691,165.4662,165.1015,165.4564,394886.0
2022-08-23 13:15:00,167.87,168.08,167.74,167.75,392741.0,165.4662,165.6732,165.3381,165.3479,392741.0
2022-08-23 13:20:00,167.75,167.95,167.66,167.66,259812.0,165.3479,165.5451,165.2592,165.2592,259812.0
2022-08-23 13:25:00,167.66,168.18,167.65,168.08,418391.0,165.2592,165.7718,165.2494,165.6732,418391.0
2022-08-23 13:30:00,168.09,168.17,167.93,167.98,257099.0,165.6831,165.7619,165.5254,165.5747,257099.0
2022-08-23 13:35:00,167.97,167.97,167.75,167.81,270583.0,165.5648,165.5648,165.3479,165.4071,270583.0
2022-08-23 13:40:00,167.81,167.91,167.72,167.78,303831.0,165.4071,165.5057,165.3184,165.3775,303831.0
2022-08-23 13:45:00,167.78,167.87,167.59,167.64,419701.0,165.3775,165.4662,165.1902,165.2395,419701.0
2022-08-23 13:50:00,167.64,167.65,167.31,167.45,478891.0,165.2395,165.2494,164.9142,165.0522,478891.0
2022-08-23 13:55:00,167.46,167.65,167.37,167.58,314788.0,165.0621,165.2494,164.9734,165.1804,314788.0
2022-08-23 14:00:00,167.59,167.61,167.42,167.61,330585.0,165.1902,165.2099,165.0227,165.2099,330585.0
2022-08-23 14:05:00,167.61,167.8,167.59,167.76,319324.0,165.2099,165.3972,165.1902,165.3578,319324.0
2022-08-23 14:10:00,167.76,167.82,167.6,167.8,204814.0,165.3578,165.4169,165.2001,165.3972,204814.0
2022-08-23 14:15:00,167.82,167.94,167.74,167.83,331695.0,165.4169,165.5352,165.3381,165.4268,331695.0
2022-08-23 14:20:00,167.83,168.05,167.81,168.0,385951.0,165.4268,165.6436,165.4071,165.5944,385951.0
2022-08-23 14:25:00,168.0,168.0,167.85,167.87,200013.0,165.5944,165.5944,165.4465,165.4662,200013.0
2022-08-23 14:30:00,167.87,167.94,167.68,167.69,275643.0,165.4662,165.5352,165.2789,165.2888,275643.0
2022-08-23 14:35:00,167.69,167.9,167.64,167.89,357656.0,165.2888,165.4958,165.2395,165.4859,357656.0
2022-08-23 14:40:00,167.88,167.98,167.72,167.87,319402.0,165.4761,165.5747,165.3184,165.4662,319402.0
2022-08-23 14:45:00,167.87,167.88,167.66,167.74,295283.0,165.4662,165.4761,165.2592,165.3381,295283.0
2022-08-23 14:50:00,167.73,167.74,167.56,167.62,292280.0,165.3282,165.3381,165.1607,165.2198,292280.0
2022-08-23 14:55:00,167.62,167.84,167.54,167.79,345544.0,165.2198,165.4367,165.141,165.3874,345544.0
2022-08-23 15:00:00,167.8,168.03,167.78,167.96,349591.0,165.3972,165.6239,165.3775,165.5549,349591.0
2022-08-23 15:05:00,167.96,168.03,167.8,167.83,289323.0,165.5549,165.6239,165.3972,165.4268,289323.0
2022-08-23 15:10:00,167.84,167.91,167.67,167.74,396449.0,165.4367,165.5057,165.2691,165.3381,396449.0
2022-08-23 15:15:00,167.74,167.99,167.73,167.94,372988.0,165.3381,165.5845,165.3282,165.5352,372988.0
2022-08-23 15:20:00,167.94,167.98,167.71,167.72,292787.0,165.5352,165.5747,165.3085,165.3184,292787.0
2022-08-23 15:25:00,167.72,167.76,167.65,167.72,355850.0,165.3184,165.3578,165.2494,165.3184,355850.0
2022-08-23 15:30:00,167.73,167.8,167.52,167.56,496858.0,165.3282,165.3972,165.1212,165.1607,496858.0
2022-08-23 15:35:00,167.55,167.58,167.37,167.39,558437.0,165.1508,165.1804,164.9734,164.9931,558437.0
2022-08-23 15:40:00,167.38,167.61,167.37,167.45,704014.0,164.9832,165.2099,164.9734,165.0522,704014.0
2022-08-23 15:45:00,167.44,167.45,166.99,167.1,923915.0,165.0424,165.0522,164.5988,164.7073,923915.0
2022-08-23 15:50:00,167.11,167.28,166.84,167.13,1174722.0,164.7171,164.8847,164.451,164.7368,1174722.0
2022-08-23 15:55:00,167.13,167.33,167.08,167.21,1776794.0,164.7368,164.934,164.6875,164.8157,1776794.0
2022-08-24 09:30:00,167.41,167.59,166.87,166.9,1911636.0,165.0128,165.1902,164.4805,164.5101,1911636.0
2022-08-24 09:35:00,166.89,167.27,166.66,167.14,1203665.0,164.5003,164.8748,164.2736,164.7467,1203665.0
2022-08-24 09:40:00,167.13,167.23,166.87,167.1,895992.0,164.7368,164.8354,164.4805,164.7073,895992.0
2022-08-24 09:45:00,167.11,167.2,166.74,166.91,888064.0,164.7171,164.8058,164.3524,164.52,888064.0
2022-08-24 09:50:00,166.9,167.19,166.47,166.51,849548.0,164.5101,164.796,164.0863,164.1257,849548.0
2022-08-24 09:55:00,166.5,166.84,166.42,166.73,972156.0,164.1158,164.451,164.037,164.3425,972156.0
2022-08-24 10:00:00,166.74,167.01,166.64,166.71,966917.0,164.3524,164.6185,164.2538,164.3228,966917.0
2022-08-24 10:05:00,166.71,166.72,166.36,166.47,819818.0,164.3228,164.3327,163.9778,164.0863,819818.0
2022-08-24 10:10:00,166.47,166.85,166.45,166.68,738058.0,164.0863,164.4608,164.0666,164.2933,738058.0
2022-08-24 10:15:00,166.69,166.95,166.45,166.95,798790.0,164.3031,164.5594,164.0666,164.5594,798790.0
2022-08-24 10:20:00,166.95,167.13,166.92,167.03,829712.0,164.5594,164.7368,164.5298,164.6383,829712.0
2022-08-24 10:25:00,167.03,167.28,166.96,167.17,718244.0,164.6383,164.8847,164.5693,164.7762,718244.0
2022-08-24 10:30:00,167.17,167.22,166.95,167.04,494352.0,164.7762,164.8255,164.5594,164.6481,494352.0
2022-08-24 10:35:00,167.05,167.2,166.7,166.7,534018.0,164.658,164.8058,164.313,164.313,534018.0
2022-08-24 10:40:00,166.7,166.8,166.49,166.72,478516.0,164.313,164.4115,164.106,164.3327,478516.0
2022-08-24 10:45:00,166.72,166.82,166.64,166.77,390003.0,164.3327,164.4313,164.2538,164.382,390003.0
2022-08-24 10:50:00,166.77,166.8,166.56,166.59,435830.0,164.382,164.4115,164.175,164.2046,435830.0
2022-08-24 10:55:00,166.59,166.75,166.34,166.65,754984.0,164.2046,164.3623,163.9581,164.2637,754984.0
2022-08-24 11:00:00,166.66,166.74,166.24,166.36,586986.0,164.2736,164.3524,163.8596,163.9778,586986.0
2022-08-24 11:05:00,166.37,166.64,166.31,166.59,573010.0,163.9877,164.2538,163.9286,164.2046,573010.0
2022-08-24 11:10:00,166.6,166.94,166.55,166.93,629353.0,164.2144,164.5495,164.1651,164.5397,629353.0
2022-08-24 11:15:00,166.93,167.2,166.93,167.02,742900.0,164.5397,164.8058,164.5397,164.6284,742900.0
2022-08-24 11:20:00,167.02,167.22,167.01,167.13,481199.0,164.6284,164.8255,164.6185,164.7368,481199.0
2022-08-24 11:25:00,167.13,167.36,167.12,167.27,528766.0,164.7368,164.9635,164.727,164.8748,528766.0
2022-08-24 11:30:00,167.28,167.33,167.08,167.21,423615.0,164.8847,164.934,164.6875,164.8157,423615.0
2022-08-24 11:35:00,167.21,167.29,167.07,167.22,310530.0,164.8157,164.8945,164.6777,164.8255,310530.0
2022-08-24 11:40:00,167.21,167.28,167.17,167.26,300990.0,164.8157,164.8847,164.7762,164.865,300990.0
2022-08-24 11:45:00,167.26,167.56,167.26,167.53,620108.0,164.865,165.1607,164.865,165.1311,620108.0
2022-08-24 11:50:00,167.53,167.78,167.49,167.74,570774.0,165.1311,165.3775,165.0917,165.3381,570774.0
2022-08-24 11:55:00,167.75,167.78,167.5,167.54,621381.0,165.3479,165.3775,165.1015,165.141,621381.0
2022-08-24 12:00:00,167.54,167.96,167.49,167.92,1011750.0,165.141,165.5549,165.0917,165.5155,1011750.0
2022-08-24 12:05:00,167.93,167.98,167.85,167.94,480701.0,165.5254,165.5747,165.4465,165.5352,480701.0
2022-08-24 12:10:00,167.93,167.96,167.8,167.82,343188.0,165.5254,165.5549,165.3972,165.4169,343188.0
2022-08-24 12:15:00,167.81,167.95,167.75,167.79,349092.0,165.4071,165.5451,165.3479,165.3874,349092.0
2022-08-24 12:20:00,167.8,167.87,167.65,167.69,375312.0,165.3972,165.4662,165.2494,165.2888,375312.0
2022-08-24 12:25:00,167.69,167.82,167.56,167.62,304952.0,165.2888,165.4169,165.1607,165.2198,304952.0
2022-08-24 12:30:00,167.63,167.78,167.57,167.75,424881.0,165.2297,165.3775,165.1705,165.3479,424881.0
2022-08-24 12:35:00,167.75,167.75,167.4,167.55,421963.0,165.3479,165.3479,165.003,165.1508,421963.0
2022-08-24 12:40:00,167.54,167.6,167.16,167.27,497735.0,165.141,165.2001,164.7664,164.8748,497735.0
2022-08-24 12:45:00,167.25,167.48,167.23,167.39,386178.0,164.8551,165.0818,164.8354,164.9931,386178.0
2022-08-24 12:50:00,167.39,167.41,167.26,167.33,313442.0,164.9931,165.0128,164.865,164.934,313442.0
2022-08-24 12:55:00,167.34,167.42,167.26,167.37,194752.0,164.9438,165.0227,164.865,164.9734,194752.0
2022-08-24 13:00:00,167.38,167.42,167.26,167.28,185640.0,164.9832,165.0227,164.865,164.8847,185640.0
2022-08-24 13:05:00,167.28,167.55,167.26,167.53,314956.0,164.8847,165.1508,164.865,165.1311,314956.0
2022-08-24 13:10:00,167.54,167.57,167.4,167.42,205798.0,165.141,165.1705,165.003,165.0227,205798.0
2022-08-24 13:15:00,167.42,167.52,167.31,167.31,240750.0,165.0227,165.1212,164.9142,164.9142,240750.0
2022-08-24 13:20:00,167.31,167.4,167.2,167.23,260469.0,164.9142,165.003,164.8058,164.8354,260469.0
2022-08-24 13:25:00,167.22,167.26,167.07,167.18,353687.0,164.8255,164.865,164.6777,164.7861,353687.0
2022-08-24 13:30:00,167.17,167.35,167.15,167.28,338645.0,164.7762,164.9537,164.7565,164.8847,338645.0
2022-08-24 13:35:00,167.29,167.51,167.29,167.5,282599.0,164.8945,165.1114,164.8945,165.1015,282599.0
2022-08-24 13:40:00,167.5,167.58,167.45,167.57,293496.0,165.1015,165.1804,165.0522,165.1705,293496.0
2022-08-24 13:45:00,167.56,167.66,167.48,167.61,276819.0,165.1607,165.2592,165.0818,165.2099,276819.0
2022-08-24 13:50:00,167.61,167.7,167.53,167.55,308068.0,165.2099,165.2987,165.1311,165.1508,308068.0
2022-08-24 13:55:00,167.54,167.59,167.52,167.57,176562.0,165.141,165.1902,165.1212,165.1705,176562.0
2022-08-24 14:00:00,167.58,167.65,167.46,167.57,311096.0,165.1804,165.2494,165.0621,165.1705,311096.0
2022-08-24 14:05:00,167.56,167.72,167.41,167.69,335910.0,165.1607,165.3184,165.0128,165.2888,335910.0
2022-08-24 14:10:00,167.69,167.72,167.61,167.63,246152.0,165.2888,165.3184,165.2099,165.2297,246152.0
2022-08-24 14:15:00,167.63,167.64,167.52,167.58,194258.0,165.2297,165.2395,165.1212,165.1804,194258.0
2022-08-24 14:20:00,167.57,167.7,167.47,167.69,257456.0,165.1705,165.2987,165.072,165.2888,257456.0
2022-08-24 14:25:00,167.69,167.7,167.56,167.58,173428.0,165.2888,165.2987,165.1607,165.1804,173428.0
2022-08-24 14:30:00,167.57,167.58,167.37,167.42,282914.0,165.1705,165.1804,164.9734,165.0227,282914.0
2022-08-24 14:35:00,167.42,167.47,167.32,167.46,222825.0,165.0227,165.072,164.9241,165.0621,222825.0
2022-08-24 14:40:00,167.46,167.56,167.45,167.52,247555.0,165.0621,165.1607,165.0522,165.1212,247555.0
2022-08-24 14:45:00,167.51,167.56,167.33,167.43,442056.0,165.1114,165.1607,164.934,165.0325,442056.0
2022-08-24 14:50:00,167.43,167.7,167.42,167.7,382936.0,165.0325,165.2987,165.0227,165.2987,382936.0
2022-08-24 14:55:00,167.7,167.84,167.67,167.77,476161.0,165.2987,165.4367,165.2691,165.3677,476161.0
2022-08-24 15:00:00,167.77,167.84,167.7,167.83,312963.0,165.3677,165.4367,165.2987,165.4268,312963.0
2022-08-24 15:05:00,167.83,167.91,167.79,167.86,390272.0,165.4268,165.5057,165.3874,165.4564,390272.0
2022-08-24 15:10:00,167.86,167.93,167.79,167.92,313366.0,165.4564,165.5254,165.3874,165.5155,313366.0
2022-08-24 15:15:00,167.92,167.99,167.8,167.99,398187.0,165.5155,165.5845,165.3972,165.5845,398187.0
2022-08-24 15:20:00,167.98,167.99,167.89,167.9,409418.0,165.5747,165.5845,165.4859,165.4958,409418.0
2022-08-24 15:25:00,167.9,167.92,167.72,167.84,375466.0,165.4958,165.5155,165.3184,165.4367,375466.0
2022-08-24 15:30:00,167.84,168.08,167.83,168.08,498051.0,165.4367,165.6732,165.4268,165.6732,498051.0
2022-08-24 15:35:00,168.07,168.1,167.99,168.08,573705.0,165.6634,165.6929,165.5845,165.6732,573705.0
2022-08-24 15:40:00,168.08,168.11,167.98,168.02,507754.0,165.6732,165.7028,165.5747,165.6141,507754.0
2022-08-24 15:45:00,168.01,168.03,167.86,167.91,469183.0,165.6042,165.6239,165.4564,165.5057,469183.0
2022-08-24 15:50:00,167.91,167.97,167.47,167.56,1149103.0,165.5057,165.5648,165.072,165.1607,1149103.0
2022-08-24 15:55:00,167.54,167.7,167.32,167.63,1801753.0,165.141,165.2987,164.9241,165.2297,1801753.0
2022-08-25 09:30:00,168.78,169.48,168.68,169.16,2263644.0,166.3632,167.0532,166.2646,166.7378,2263644.0
2022-08-25 09:35:00,169.16,169.42,168.93,169.41,1267387.0,166.7378,166.994,166.511,166.9842,1267387.0
2022-08-25 09:40:00,169.4,169.76,169.3,169.7,1318377.0,166.9743,167.3292,166.8757,167.27,1318377.0
2022-08-25 09:45:00,169.7,169.7,169.11,169.14,1025694.0,167.27,167.27,166.6885,166.718,1025694.0
2022-08-25 09:50:00,169.15,169.54,168.94,169.45,921290.0,166.7279,167.1123,166.5209,167.0236,921290.0
2022-08-25 09:55:00,169.45,169.59,169.21,169.58,670578.0,167.0236,167.1616,166.787,167.1517,670578.0
2022-08-25 10:00:00,169.58,169.92,169.58,169.85,1138183.0,167.1517,167.4869,167.1517,167.4179,1138183.0
2022-08-25 10:05:00,169.85,169.91,169.51,169.58,745875.0,167.4179,167.477,167.0827,167.1517,745875.0
2022-08-25 10:10:00,169.58,169.66,169.4,169.44,537884.0,167.1517,167.2306,166.9743,167.0137,537884.0
2022-08-25 10:15:00,169.44,169.81,169.44,169.47,749492.0,167.0137,167.3784,167.0137,167.0433,749492.0
2022-08-25 10:20:00,169.47,169.61,169.27,169.52,579252.0,167.0433,167.1813,166.8462,167.0926,579252.0
2022-08-25 10:25:00,169.53,169.68,169.2,169.3,610557.0,167.1025,167.2503,166.7772,166.8757,610557.0
2022-08-25 10:30:00,169.31,169.44,169.24,169.33,459414.0,166.8856,167.0137,166.8166,166.9053,459414.0
2022-08-25 10:35:00,169.32,169.68,169.28,169.65,449129.0,166.8955,167.2503,166.856,167.2207,449129.0
2022-08-25 10:40:00,169.66,169.9,169.63,169.73,558922.0,167.2306,167.4672,167.201,167.2996,558922.0
2022-08-25 10:45:00,169.72,169.74,169.44,169.65,452942.0,167.2897,167.3094,167.0137,167.2207,452942.0
2022-08-25 10:50:00,169.66,169.68,169.27,169.32,397951.0,167.2306,167.2503,166.8462,166.8955,397951.0
2022-08-25 10:55:00,169.3,169.37,169.21,169.27,351354.0,166.8757,166.9447,166.787,166.8462,351354.0
2022-08-25 11:00:00,169.27,169.28,169.07,169.18,342808.0,166.8462,166.856,166.649,166.7575,342808.0
2022-08-25 11:05:00,169.18,169.24,169.06,169.11,352436.0,166.7575,166.8166,166.6392,166.6885,352436.0
2022-08-25 11:10:00,169.11,169.27,168.95,168.98,421043.0,166.6885,166.8462,166.5308,166.5603,421043.0
2022-08-25 11:15:00,168.99,169.02,168.68,168.86,550095.0,166.5702,166.5998,166.2646,166.442,550095.0
2022-08-25 11:20:00,168.85,168.86,168.46,168.53,511278.0,166.4322,166.442,166.0478,166.1168,511278.0
2022-08-25 11:25:00,168.53,168.8,168.45,168.76,422817.0,166.1168,166.3829,166.0379,166.3435,422817.0
2022-08-25 11:30:00,168.77,168.97,168.71,168.88,402470.0,166.3533,166.5505,166.2942,166.4618,402470.0
2022-08-25 11:35:00,168.87,168.95,168.82,168.89,269335.0,166.4519,166.5308,166.4026,166.4716,269335.0
2022-08-25 11:40:00,168.9,168.99,168.77,168.96,234027.0,166.4815,166.5702,166.3533,166.5406,234027.0
2022-08-25 11:45:00,168.96,169.11,168.82,169.08,302549.0,166.5406,166.6885,166.4026,166.6589,302549.0
2022-08-25 11:50:00,169.07,169.13,168.93,169.05,346734.0,166.649,166.7082,166.511,166.6293,346734.0
2022-08-25 11:55:00,169.04,169.1,168.78,169.05,321715.0,166.6195,166.6786,166.3632,166.6293,321715.0
2022-08-25 12:00:00,169.05,169.06,168.89,168.91,214649.0,166.6293,166.6392,166.4716,166.4913,214649.0
2022-08-25 12:05:00,168.92,168.98,168.82,168.82,209963.0,166.5012,166.5603,166.4026,166.4026,209963.0
2022-08-25 12:10:00,168.82,168.92,168.61,168.73,323727.0,166.4026,166.5012,166.1956,166.3139,323727.0
2022-08-25 12:15:00,168.72,168.77,168.62,168.69,278158.0,166.3041,166.3533,166.2055,166.2745,278158.0
2022-08-25 12:20:00,168.7,168.78,168.54,168.59,287336.0,166.2843,166.3632,166.1266,166.1759,287336.0
2022-08-25 12:25:00,168.59,168.83,168.56,168.77,281467.0,166.1759,166.4125,166.1463,166.3533,281467.0
2022-08-25 12:30:00,168.77,168.9,168.67,168.84,231286.0,166.3533,166.4815,166.2548,166.4223,231286.0
2022-08-25 12:35:00,168.85,168.92,168.81,168.9,146962.0,166.4322,166.5012,166.3928,166.4815,146962.0
2022-08-25 12:40:00,168.89,168.9,168.64,168.76,254810.0,166.4716,166.4815,166.2252,166.3435,254810.0
2022-08-25 12:45:00,168.75,168.76,168.35,168.44,340896.0,166.3336,166.3435,165.9394,166.0281,340896.0
2022-08-25 12:50:00,168.44,168.66,168.43,168.61,229827.0,166.0281,166.2449,166.0182,166.1956,229827.0
2022-08-25 12:55:00,168.61,168.66,168.49,168.66,196977.0,166.1956,166.2449,166.0773,166.2449,196977.0
2022-08-25 13:00:00,168.65,168.76,168.54,168.63,346888.0,166.2351,166.3435,166.1266,166.2153,346888.0
2022-08-25 13:05:00,168.63,168.85,168.58,168.65,337703.0,166.2153,166.4322,166.1661,166.2351,337703.0
2022-08-25 13:10:00,168.65,168.7,168.57,168.66,239779.0,166.2351,166.2843,166.1562,166.2449,239779.0
2022-08-25 13:15:00,168.66,168.82,168.59,168.81,229762.0,166.2449,166.4026,166.1759,166.3928,229762.0
2022-08-25 13:20:00,168.81,169.01,168.74,168.96,455071.0,166.3928,166.5899,166.3238,166.5406,455071.0
2022-08-25 13:25:00,168.96,169.0,168.85,168.93,265126.0,166.5406,166.58,166.4322,166.511,265126.0
2022-08-25 13:30:00,168.93,169.15,168.89,169.13,372496.0,166.511,166.7279,166.4716,166.7082,372496.0
2022-08-25 13:35:00,169.12,169.36,169.12,169.35,549781.0,166.6983,166.9349,166.6983,166.925,549781.0
2022-08-25 13:40:00,169.34,169.42,169.29,169.33,305493.0,166.9152,166.994,166.8659,166.9053,305493.0
2022-08-25 13:45:00,169.33,169.42,169.11,169.24,516637.0,166.9053,166.994,166.6885,166.8166,516637.0
2022-08-25 13:50:00,169.24,169.31,169.18,169.3,230280.0,166.8166,166.8856,166.7575,166.8757,230280.0
2022-08-25 13:55:00,169.31,169.32,169.19,169.21,222809.0,166.8856,166.8955,166.7673,166.787,222809.0
2022-08-25 14:00:00,169.21,169.23,168.99,169.0,295190.0,166.787,166.8068,166.5702,166.58,295190.0
2022-08-25 14:05:00,169.0,169.13,168.91,169.05,316214.0,166.58,166.7082,166.4913,166.6293,316214.0
2022-08-25 14:10:00,169.04,169.18,168.99,169.16,313263.0,166.6195,166.7575,166.5702,166.7378,313263.0
2022-08-25 14:15:00,169.16,169.19,168.98,169.11,238159.0,166.7378,166.7673,166.5603,166.6885,238159.0
2022-08-25 14:20:00,169.11,169.3,169.09,169.26,303552.0,166.6885,166.8757,166.6688,166.8363,303552.0
2022-08-25 14:25:00,169.27,169.36,169.24,169.32,275662.0,166.8462,166.9349,166.8166,166.8955,275662.0
2022-08-25 14:30:00,169.31,169.39,169.26,169.33,262560.0,166.8856,166.9645,166.8363,166.9053,262560.0
2022-08-25 14:35:00,169.32,169.35,169.12,169.14,267427.0,166.8955,166.925,166.6983,166.718,267427.0
2022-08-25 14:40:00,169.13,169.14,168.96,169.06,277633.0,166.7082,166.718,166.5406,166.6392,277633.0
2022-08-25 14:45:00,169.06,169.14,169.02,169.08,220688.0,166.6392,166.718,166.5998,166.6589,220688.0
2022-08-25 14:50:00,169.07,169.1,168.93,169.07,251648.0,166.649,166.6786,166.511,166.649,251648.0
2022-08-25 14:55:00,169.07,169.25,169.05,169.24,291816.0,166.649,166.8265,166.6293,166.8166,291816.0
2022-08-25 15:00:00,169.25,169.33,169.19,169.33,245675.0,166.8265,166.9053,166.7673,166.9053,245675.0
2022-08-25 15:05:00,169.33,169.39,169.18,169.24,409787.0,166.9053,166.9645,166.7575,166.8166,409787.0
2022-08-25 15:10:00,169.23,169.26,169.03,169.17,377282.0,166.8068,166.8363,166.6096,166.7476,377282.0
2022-08-25 15:15:00,169.17,169.31,169.12,169.31,357717.0,166.7476,166.8856,166.6983,166.8856,357717.0
2022-08-25 15:20:00,169.3,169.36,169.23,169.33,442585.0,166.8757,166.9349,166.8068,166.9053,442585.0
2022-08-25 15:25:00,169.33,169.42,169.27,169.4,418622.0,166.9053,166.994,166.8462,166.9743,418622.0
2022-08-25 15:30:00,169.4,169.42,169.19,169.31,506384.0,166.9743,166.994,166.7673,166.8856,506384.0
2022-08-25 15:35:00,169.31,169.39,169.25,169.39,386186.0,166.8856,166.9645,166.8265,166.9645,386186.0
2022-08-25 15:40:00,169.39,169.72,169.38,169.7,948502.0,166.9645,167.2897,166.9546,167.27,948502.0
2022-08-25 15:45:00,169.7,169.92,169.65,169.71,880269.0,167.27,167.4869,167.2207,167.2799,880269.0
2022-08-25 15:50:00,169.71,169.96,169.62,169.78,1093591.0,167.2799,167.5263,167.1912,167.3489,1093591.0
2022-08-25 15:55:00,169.77,170.14,169.7,170.13,2230936.0,167.339,167.7037,167.27,167.6939,2230936.0
2022-08-26 09:30:00,170.57,170.6,169.93,170.19,1375837.0,168.1276,168.1571,167.4967,167.753,1375837.0
2022-08-26 09:35:00,170.19,170.3,169.95,170.16,844811.0,167.753,167.8614,167.5164,167.7234,844811.0
2022-08-26 09:40:00,170.17,170.3,169.88,170.28,780538.0,167.7333,167.8614,167.4474,167.8417,780538.0
2022-08-26 09:45:00,170.28,170.28,169.91,169.92,681284.0,167.8417,167.8417,167.477,167.4869,681284.0
2022-08-26 09:50:00,169.92,170.29,169.74,170.26,805698.0,167.4869,167.8516,167.3094,167.822,805698.0
2022-08-26 09:55:00,170.26,170.44,170.17,170.29,607963.0,167.822,167.9994,167.7333,167.8516,607963.0
2022-08-26 10:00:00,170.3,170.34,168.75,169.05,1397725.0,167.8614,167.9009,166.3336,166.6293,1397725.0
2022-08-26 10:05:00,169.04,170.77,168.89,170.7,1311973.0,166.6195,168.3247,166.4716,168.2557,1311973.0
2022-08-26 10:10:00,170.72,171.05,170.0,170.32,1095233.0,168.2754,168.6007,167.5657,167.8811,1095233.0
2022-08-26 10:15:00,170.31,170.41,169.78,169.85,630218.0,167.8713,167.9699,167.3489,167.4179,630218.0
2022-08-26 10:20:00,169.86,169.89,168.96,169.09,831829.0,167.4277,167.4573,166.5406,166.6688,831829.0
2022-08-26 10:25:00,169.09,169.19,168.34,168.69,901602.0,166.6688,166.7673,165.9295,166.2745,901602.0
2022-08-26 10:30:00,168.68,168.69,167.9,168.2,1042558.0,166.2646,166.2745,165.4958,165.7915,1042558.0
2022-08-26 10:35:00,168.19,168.32,167.31,167.57,848901.0,165.7816,165.9098,164.9142,165.1705,848901.0
2022-08-26 10:40:00,167.58,168.0,167.57,167.81,682199.0,165.1804,165.5944,165.1705,165.4071,682199.0
2022-08-26 10:45:00,167.82,168.14,167.67,168.12,615702.0,165.4169,165.7324,165.2691,165.7126,615702.0
2022-08-26 10:50:00,168.12,168.13,167.73,167.88,550201.0,165.7126,165.7225,165.3282,165.4761,550201.0
2022-08-26 10:55:00,167.9,167.94,167.54,167.6,471954.0,165.4958,165.5352,165.141,165.2001,471954.0
2022-08-26 11:00:00,167.58,167.67,166.79,166.86,889475.0,165.1804,165.2691,164.4017,164.4707,889475.0
2022-08-26 11:05:00,166.85,167.11,166.52,166.64,751897.0,164.4608,164.7171,164.1356,164.2538,751897.0
2022-08-26 11:10:00,166.69,167.08,166.6,167.01,573330.0,164.3031,164.6875,164.2144,164.6185,573330.0
2022-08-26 11:15:00,167.01,167.02,166.64,166.68,577872.0,164.6185,164.6284,164.2538,164.2933,577872.0
2022-08-26 11:20:00,166.68,167.09,166.37,167.08,754745.0,164.2933,164.6974,163.9877,164.6875,754745.0
2022-08-26 11:25:00,167.09,167.23,166.88,166.99,501102.0,164.6974,164.8354,164.4904,164.5988,501102.0
2022-08-26 11:30:00,167.0,167.24,166.91,167.12,491038.0,164.6087,164.8452,164.52,164.727,491038.0
2022-08-26 11:35:00,167.13,167.2,166.91,166.99,350929.0,164.7368,164.8058,164.52,164.5988,350929.0
2022-08-26 11:40:00,166.98,167.17,166.76,166.93,418956.0,164.589,164.7762,164.3721,164.5397,418956.0
2022-08-26 11:45:00,166.93,167.17,166.86,167.1,346954.0,164.5397,164.7762,164.4707,164.7073,346954.0
2022-08-26 11:50:00,167.1,167.29,166.93,167.17,503456.0,164.7073,164.8945,164.5397,164.7762,503456.0
2022-08-26 11:55:00,167.16,167.19,166.78,166.84,466091.0,164.7664,164.796,164.3918,164.451,466091.0
2022-08-26 12:00:00,166.85,166.86,166.5,166.52,427745.0,164.4608,164.4707,164.1158,164.1356,427745.0
2022-08-26 12:05:00,166.52,166.79,166.52,166.76,318893.0,164.1356,164.4017,164.1356,164.3721,318893.0
2022-08-26 12:10:00,166.75,166.8,166.62,166.77,224608.0,164.3623,164.4115,164.2341,164.382,224608.0
2022-08-26 12:15:00,166.76,166.76,166.33,166.44,417942.0,164.3721,164.3721,163.9483,164.0567,417942.0
2022-08-26 12:20:00,166.45,166.47,166.12,166.21,521662.0,164.0666,164.0863,163.7413,163.83,521662.0
2022-08-26 12:25:00,166.21,166.35,166.02,166.34,418438.0,163.83,163.968,163.6427,163.9581,418438.0
2022-08-26 12:30:00,166.33,166.33,166.0,166.02,389995.0,163.9483,163.9483,163.623,163.6427,389995.0
2022-08-26 12:35:00,166.01,166.03,165.86,165.95,607556.0,163.6329,163.6526,163.485,163.5737,607556.0
2022-08-26 12:40:00,165.95,166.06,165.82,165.82,456634.0,163.5737,163.6821,163.4456,163.4456,456634.0
2022-08-26 12:45:00,165.83,166.19,165.78,166.18,405180.0,163.4554,163.8103,163.4062,163.8004,405180.0
2022-08-26 12:50:00,166.18,166.18,165.95,166.02,340793.0,163.8004,163.8004,163.5737,163.6427,340793.0
2022-08-26 12:55:00,166.03,166.35,166.02,166.31,310060.0,163.6526,163.968,163.6427,163.9286,310060.0
2022-08-26 13:00:00,166.3,166.46,166.17,166.34,351287.0,163.9187,164.0764,163.7906,163.9581,351287.0
2022-08-26 13:05:00,166.34,166.55,166.31,166.43,348839.0,163.9581,164.1651,163.9286,164.0468,348839.0
2022-08-26 13:10:00,166.44,166.46,165.68,165.78,657530.0,164.0567,164.0764,163.3076,163.4062,657530.0
2022-08-26 13:15:00,165.77,165.91,165.03,165.29,1893667.0,163.3963,163.5343,162.6669,162.9232,1893667.0
2022-08-26 13:20:00,165.29,165.75,165.25,165.73,927956.0,162.9232,163.3766,162.8837,163.3569,927956.0
2022-08-26 13:25:00,165.73,165.75,165.3,165.31,522189.0,163.3569,163.3766,162.933,162.9429,522189.0
2022-08-26 13:30:00,165.32,165.33,165.08,165.27,496584.0,162.9527,162.9626,162.7162,162.9035,496584.0
2022-08-26 13:35:00,165.27,165.45,165.22,165.24,360103.0,162.9035,163.0809,162.8542,162.8739,360103.0
2022-08-26 13:40:00,165.24,165.25,164.81,164.99,735517.0,162.8739,162.8837,162.45,162.6275,735517.0
2022-08-26 13:45:00,164.99,165.04,164.9,164.92,295972.0,162.6275,162.6767,162.5388,162.5585,295972.0
2022-08-26 13:50:00,164.92,164.99,164.73,164.81,521503.0,162.5585,162.6275,162.3712,162.45,521503.0
2022-08-26 13:55:00,164.8,164.96,164.73,164.92,447354.0,162.4402,162.5979,162.3712,162.5585,447354.0
2022-08-26 14:00:00,164.91,165.06,164.88,165.01,480249.0,162.5486,162.6965,162.519,162.6472,480249.0
2022-08-26 14:05:00,165.01,165.05,164.86,164.9,488802.0,162.6472,162.6866,162.4993,162.5388,488802.0
2022-08-26 14:10:00,164.89,164.96,164.77,164.89,332406.0,162.5289,162.5979,162.4106,162.5289,332406.0
2022-08-26 14:15:00,164.89,164.91,164.62,164.66,469685.0,162.5289,162.5486,162.2628,162.3022,469685.0
2022-08-26 14:20:00,164.66,164.99,164.66,164.88,455325.0,162.3022,162.6275,162.3022,162.519,455325.0
2022-08-26 14:25:00,164.9,165.04,164.8,164.95,347305.0,162.5388,162.6767,162.4402,162.588,347305.0
2022-08-26 14:30:00,164.95,164.99,164.82,164.87,325830.0,162.588,162.6275,162.4599,162.5092,325830.0
2022-08-26 14:35:00,164.86,164.96,164.68,164.69,414653.0,162.4993,162.5979,162.3219,162.3318,414653.0
2022-08-26 14:40:00,164.7,164.79,164.62,164.64,276319.0,162.3416,162.4303,162.2628,162.2825,276319.0
2022-08-26 14:45:00,164.64,164.77,164.58,164.66,415245.0,162.2825,162.4106,162.2233,162.3022,415245.0
2022-08-26 14:50:00,164.66,164.74,164.51,164.6,472729.0,162.3022,162.381,162.1543,162.243,472729.0
2022-08-26 14:55:00,164.59,164.69,164.54,164.68,369646.0,162.2332,162.3318,162.1839,162.3219,369646.0
2022-08-26 15:00:00,164.68,164.96,164.68,164.86,515729.0,162.3219,162.5979,162.3219,162.4993,515729.0
2022-08-26 15:05:00,164.85,164.92,164.65,164.71,474687.0,162.4895,162.5585,162.2923,162.3515,474687.0
2022-08-26 15:10:00,164.72,164.74,164.48,164.56,590757.0,162.3613,162.381,162.1248,162.2036,590757.0
2022-08-26 15:15:00,164.57,164.87,164.54,164.8,582008.0,162.2135,162.5092,162.1839,162.4402,582008.0
2022-08-26 15:20:00,164.79,164.87,164.39,164.46,717147.0,162.4303,162.5092,162.0361,162.1051,717147.0
2022-08-26 15:25:00,164.46,164.65,164.39,164.47,528926.0,162.1051,162.2923,162.0361,162.1149,528926.0
2022-08-26 15:30:00,164.49,164.53,164.19,164.2,766512.0,162.1346,162.1741,161.8389,161.8488,766512.0
2022-08-26 15:35:00,164.2,164.24,164.0,164.15,1030377.0,161.8488,161.8882,161.6516,161.7995,1030377.0
2022-08-26 15:40:00,164.15,164.18,163.56,163.68,1138852.0,161.7995,161.8291,161.2179,161.3362,1138852.0
2022-08-26 15:45:00,163.68,164.02,163.66,164.01,1162256.0,161.3362,161.6714,161.3165,161.6615,1162256.0
2022-08-26 15:50:00,164.02,164.27,163.76,163.81,2098681.0,161.6714,161.9178,161.4151,161.4644,2098681.0
2022-08-26 15:55:00,163.81,164.09,163.56,163.66,3417688.0,161.4644,161.7404,161.2179,161.3165,3417688.0
2022-08-29 09:30:00,161.15,162.34,160.6,162.34,4254859.0,158.8425,160.0154,158.3003,160.0154,4254859.0
2022-08-29 09:35:00,162.36,162.75,162.0,162.05,1398466.0,160.0351,160.4195,159.6803,159.7296,1398466.0
2022-08-29 09:40:00,162.03,162.49,162.02,162.26,1175415.0,159.7099,160.1633,159.7,159.9366,1175415.0
2022-08-29 09:45:00,162.25,162.38,161.6,161.76,1058213.0,159.9267,160.0548,159.286,159.4437,1058213.0
2022-08-29 09:50:00,161.76,162.32,161.73,162.14,974964.0,159.4437,159.9957,159.4141,159.8183,974964.0
2022-08-29 09:55:00,162.16,162.5,161.79,161.83,1229819.0,159.838,160.1731,159.4733,159.5127,1229819.0
2022-08-29 10:00:00,161.82,161.95,161.66,161.81,822332.0,159.5029,159.631,159.3451,159.493,822332.0
2022-08-29 10:05:00,161.8,162.17,161.65,161.79,898147.0,159.4831,159.8478,159.3353,159.4733,898147.0
2022-08-29 10:10:00,161.78,162.01,161.75,161.96,981216.0,159.4634,159.6901,159.4339,159.6409,981216.0
2022-08-29 10:15:00,161.95,162.83,161.9,162.81,1251513.0,159.631,160.4984,159.5817,160.4787,1251513.0
2022-08-29 10:20:00,162.81,162.9,162.42,162.46,648251.0,160.4787,160.5674,160.0943,160.1337,648251.0
2022-08-29 10:25:00,162.45,162.61,162.05,162.05,608684.0,160.1238,160.2815,159.7296,159.7296,608684.0
2022-08-29 10:30:00,162.06,162.19,161.33,161.39,765592.0,159.7394,159.8676,159.0199,159.079,765592.0
2022-08-29 10:35:00,161.39,161.41,161.12,161.2,902849.0,159.079,159.0987,158.8129,158.8917,902849.0
2022-08-29 10:40:00,161.2,161.35,160.93,161.16,693038.0,158.8917,159.0396,158.6256,158.8523,693038.0
2022-08-29 10:45:00,161.17,161.29,160.72,160.8,700402.0,158.8622,158.9804,158.4186,158.4975,700402.0
2022-08-29 10:50:00,160.81,160.88,160.25,160.35,965401.0,158.5073,158.5763,157.9553,158.0539,965401.0
2022-08-29 10:55:00,160.34,160.37,160.07,160.19,1037374.0,158.044,158.0736,157.7779,157.8962,1037374.0
2022-08-29 11:00:00,160.2,160.41,160.17,160.38,985827.0,157.9061,158.113,157.8765,158.0835,985827.0
2022-08-29 11:05:00,160.38,160.44,159.93,160.29,1189246.0,158.0835,158.1426,157.6399,157.9948,1189246.0
2022-08-29 11:10:00,160.29,160.37,159.86,160.1,993211.0,157.9948,158.0736,157.5709,157.8075,993211.0
2022-08-29 11:15:00,160.09,160.41,159.82,160.03,966490.0,157.7976,158.113,157.5315,157.7385,966490.0
2022-08-29 11:20:00,160.04,160.44,159.99,160.29,627604.0,157.7483,158.1426,157.6991,157.9948,627604.0
2022-08-29 11:25:00,160.29,160.45,160.18,160.26,562740.0,157.9948,158.1525,157.8863,157.9652,562740.0
2022-08-29 11:30:00,160.26,160.93,160.08,160.92,913121.0,157.9652,158.6256,157.7878,158.6157,913121.0
2022-08-29 11:35:00,160.93,161.09,160.67,160.82,720129.0,158.6256,158.7833,158.3693,158.5172,720129.0
2022-08-29 11:40:00,160.83,160.83,160.35,160.39,608227.0,158.527,158.527,158.0539,158.0933,608227.0
2022-08-29 11:45:00,160.39,160.87,160.38,160.87,441974.0,158.0933,158.5665,158.0835,158.5665,441974.0
2022-08-29 11:50:00,160.84,161.1,160.76,161.1,556106.0,158.5369,158.7932,158.458,158.7932,556106.0
2022-08-29 11:55:00,161.1,161.3,161.02,161.22,614657.0,158.7932,158.9903,158.7143,158.9114,614657.0
2022-08-29 12:00:00,161.22,161.68,161.07,161.67,990013.0,158.9114,159.3649,158.7636,159.355,990013.0
2022-08-29 12:05:00,161.67,161.76,161.42,161.49,626984.0,159.355,159.4437,159.1086,159.1776,626984.0
2022-08-29 12:10:00,161.5,161.7,161.38,161.45,452861.0,159.1874,159.3846,159.0692,159.1382,452861.0
2022-08-29 12:15:00,161.45,161.72,161.4,161.59,444121.0,159.1382,159.4043,159.0889,159.2762,444121.0
2022-08-29 12:20:00,161.57,161.64,161.42,161.44,369209.0,159.2564,159.3254,159.1086,159.1283,369209.0
2022-08-29 12:25:00,161.45,161.56,161.29,161.46,472038.0,159.1382,159.2466,158.9804,159.148,472038.0
2022-08-29 12:30:00,161.46,161.46,160.97,160.98,473092.0,159.148,159.148,158.665,158.6749,473092.0
2022-08-29 12:35:00,160.99,161.18,160.93,161.13,315486.0,158.6847,158.872,158.6256,158.8227,315486.0
2022-08-29 12:40:00,161.13,161.45,161.12,161.42,425149.0,158.8227,159.1382,158.8129,159.1086,425149.0
2022-08-29 12:45:00,161.42,161.91,161.35,161.91,638198.0,159.1086,159.5916,159.0396,159.5916,638198.0
2022-08-29 12:50:00,161.91,162.19,161.88,162.16,621367.0,159.5916,159.8676,159.562,159.838,621367.0
2022-08-29 12:55:00,162.16,162.18,161.84,161.94,500247.0,159.838,159.8577,159.5226,159.6211,500247.0
2022-08-29 13:00:00,161.94,162.18,161.94,162.05,436113.0,159.6211,159.8577,159.6211,159.7296,436113.0
2022-08-29 13:05:00,162.05,162.38,162.03,162.23,441983.0,159.7296,160.0548,159.7099,159.907,441983.0
2022-08-29 13:10:00,162.23,162.31,161.95,162.08,420991.0,159.907,159.9858,159.631,159.7591,420991.0
2022-08-29 13:15:00,162.07,162.12,161.68,161.78,423290.0,159.7493,159.7986,159.3649,159.4634,423290.0
2022-08-29 13:20:00,161.78,161.88,161.6,161.67,387550.0,159.4634,159.562,159.286,159.355,387550.0
2022-08-29 13:25:00,161.67,161.88,161.57,161.87,365422.0,159.355,159.562,159.2564,159.5521,365422.0
2022-08-29 13:30:00,161.86,162.19,161.79,162.18,420791.0,159.5423,159.8676,159.4733,159.8577,420791.0
2022-08-29 13:35:00,162.19,162.24,162.08,162.1,382262.0,159.8676,159.9168,159.7591,159.7788,382262.0
2022-08-29 13:40:00,162.09,162.49,161.96,162.46,543028.0,159.769,160.1633,159.6409,160.1337,543028.0
2022-08-29 13:45:00,162.46,162.61,162.06,162.07,558810.0,160.1337,160.2815,159.7394,159.7493,558810.0
2022-08-29 13:50:00,162.06,162.19,162.02,162.12,356923.0,159.7394,159.8676,159.7,159.7986,356923.0
2022-08-29 13:55:00,162.14,162.2,162.03,162.09,302113.0,159.8183,159.8774,159.7099,159.769,302113.0
2022-08-29 14:00:00,162.09,162.18,161.92,161.94,414943.0,159.769,159.8577,159.6014,159.6211,414943.0
2022-08-29 14:05:00,161.95,162.27,161.93,162.03,488460.0,159.631,159.9464,159.6113,159.7099,488460.0
2022-08-29 14:10:00,162.03,162.14,161.78,161.83,540591.0,159.7099,159.8183,159.4634,159.5127,540591.0
2022-08-29 14:15:00,161.84,161.89,161.69,161.79,357357.0,159.5226,159.5719,159.3747,159.4733,357357.0
2022-08-29 14:20:00,161.78,161.85,161.67,161.8,280824.0,159.4634,159.5324,159.355,159.4831,280824.0
2022-08-29 14:25:00,161.81,161.96,161.76,161.81,402334.0,159.493,159.6409,159.4437,159.493,402334.0
2022-08-29 14:30:00,161.8,162.08,161.79,161.99,397099.0,159.4831,159.7591,159.4733,159.6704,397099.0
2022-08-29 14:35:00,161.98,162.2,161.96,162.13,397683.0,159.6606,159.8774,159.6409,159.8084,397683.0
2022-08-29 14:40:00,162.13,162.26,162.03,162.2,423939.0,159.8084,159.9366,159.7099,159.8774,423939.0
2022-08-29 14:45:00,162.2,162.23,162.03,162.08,296544.0,159.8774,159.907,159.7099,159.7591,296544.0
2022-08-29 14:50:00,162.07,162.09,161.87,161.9,364712.0,159.7493,159.769,159.5521,159.5817,364712.0
2022-08-29 14:55:00,161.92,162.03,161.56,161.98,560718.0,159.6014,159.7099,159.2466,159.6606,560718.0
2022-08-29 15:00:00,161.97,162.54,161.95,162.31,805132.0,159.6507,160.2125,159.631,159.9858,805132.0
2022-08-29 15:05:00,162.31,162.32,161.95,162.11,388914.0,159.9858,159.9957,159.631,159.7887,388914.0
2022-08-29 15:10:00,162.1,162.35,161.97,162.32,486578.0,159.7788,160.0253,159.6507,159.9957,486578.0
2022-08-29 15:15:00,162.31,162.44,162.17,162.23,446618.0,159.9858,160.114,159.8478,159.907,446618.0
2022-08-29 15:20:00,162.24,162.32,162.16,162.26,358195.0,159.9168,159.9957,159.838,159.9366,358195.0
2022-08-29 15:25:00,162.25,162.26,162.01,162.08,459932.0,159.9267,159.9366,159.6901,159.7591,459932.0
2022-08-29 15:30:00,162.08,162.19,161.9,162.09,467366.0,159.7591,159.8676,159.5817,159.769,467366.0
2022-08-29 15:35:00,162.09,162.25,162.04,162.24,466151.0,159.769,159.9267,159.7197,159.9168,466151.0
2022-08-29 15:40:00,162.24,162.3,162.04,162.13,638860.0,159.9168,159.976,159.7197,159.8084,638860.0
2022-08-29 15:45:00,162.13,162.13,161.8,161.89,773915.0,159.8084,159.8084,159.4831,159.5719,773915.0
2022-08-29 15:50:00,161.89,161.9,161.39,161.42,1220232.0,159.5719,159.5817,159.079,159.1086,1220232.0
2022-08-29 15:55:00,161.42,161.61,161.12,161.38,2181685.0,159.1086,159.2959,158.8129,159.0692,2181685.0
2022-08-30 09:30:00,162.16,162.56,161.79,161.95,1957288.0,159.838,160.2323,159.4733,159.631,1957288.0
2022-08-30 09:35:00,161.97,162.4,161.74,162.3,1056260.0,159.6507,160.0746,159.424,159.976,1056260.0
2022-08-30 09:40:00,162.29,162.38,161.63,161.7,912794.0,159.9661,160.0548,159.3156,159.3846,912794.0
2022-08-30 09:45:00,161.7,161.76,161.14,161.56,1081781.0,159.3846,159.4437,158.8326,159.2466,1081781.0
2022-08-30 09:50:00,161.55,161.86,161.14,161.23,916949.0,159.2367,159.5423,158.8326,158.9213,916949.0
2022-08-30 09:55:00,161.22,161.47,160.97,161.24,1022060.0,158.9114,159.1579,158.665,158.9312,1022060.0
2022-08-30 10:00:00,161.25,161.49,160.82,160.84,1049559.0,158.941,159.1776,158.5172,158.5369,1049559.0
2022-08-30 10:05:00,160.84,160.93,160.38,160.54,1109542.0,158.5369,158.6256,158.0835,158.2412,1109542.0
2022-08-30 10:10:00,160.53,160.6,160.26,160.35,767877.0,158.2313,158.3003,157.9652,158.0539,767877.0
2022-08-30 10:15:00,160.36,160.36,160.09,160.27,802813.0,158.0638,158.0638,157.7976,157.9751,802813.0
2022-08-30 10:20:00,160.27,160.36,159.72,159.8,1138877.0,157.9751,158.0638,157.4329,157.5118,1138877.0
2022-08-30 10:25:00,159.78,160.23,159.73,160.13,851765.0,157.4921,157.9356,157.4428,157.8371,851765.0
2022-08-30 10:30:00,160.14,160.27,159.12,159.18,1239358.0,157.8469,157.9751,156.8415,156.9007,1239358.0
2022-08-30 10:35:00,159.19,159.22,158.92,159.01,1102035.0,156.9105,156.9401,156.6444,156.7331,1102035.0
2022-08-30 10:40:00,159.02,159.1,158.69,158.79,1011760.0,156.743,156.8218,156.4177,156.5162,1011760.0
2022-08-30 10:45:00,158.8,158.83,158.22,158.36,1297179.0,156.5261,156.5557,155.9544,156.0924,1297179.0
2022-08-30 10:50:00,158.37,158.78,158.24,158.7,1064071.0,156.1023,156.5064,155.9741,156.4275,1064071.0
2022-08-30 10:55:00,158.69,159.19,158.66,159.16,1007778.0,156.4177,156.9105,156.3881,156.8809,1007778.0
2022-08-30 11:00:00,159.17,159.36,158.74,159.06,1258833.0,156.8908,157.0781,156.467,156.7824,1258833.0
2022-08-30 11:05:00,159.04,159.42,158.95,159.15,771261.0,156.7627,157.1372,156.674,156.8711,771261.0
2022-08-30 11:10:00,159.15,159.2,158.76,159.01,729792.0,156.8711,156.9204,156.4867,156.7331,729792.0
2022-08-30 11:15:00,159.03,159.14,158.61,158.95,1358323.0,156.7528,156.8612,156.3388,156.674,1358323.0
2022-08-30 11:20:00,158.95,159.1,158.64,158.84,749408.0,156.674,156.8218,156.3684,156.5655,749408.0
2022-08-30 11:25:00,158.85,159.27,158.74,158.96,733820.0,156.5754,156.9894,156.467,156.6838,733820.0
2022-08-30 11:30:00,158.95,159.44,158.9,159.35,688170.0,156.674,157.1569,156.6247,157.0682,688170.0
2022-08-30 11:35:00,159.36,159.44,159.03,159.15,567371.0,157.0781,157.1569,156.7528,156.8711,567371.0
2022-08-30 11:40:00,159.15,159.29,158.84,159.1,699749.0,156.8711,157.0091,156.5655,156.8218,699749.0
2022-08-30 11:45:00,159.12,159.17,158.85,158.89,434612.0,156.8415,156.8908,156.5754,156.6148,434612.0
2022-08-30 11:50:00,158.9,159.41,158.88,159.31,577940.0,156.6247,157.1274,156.605,157.0288,577940.0
2022-08-30 11:55:00,159.29,159.41,159.15,159.2,458463.0,157.0091,157.1274,156.8711,156.9204,458463.0
2022-08-30 12:00:00,159.2,159.55,159.13,159.37,615771.0,156.9204,157.2654,156.8514,157.0879,615771.0
2022-08-30 12:05:00,159.38,159.64,159.27,159.29,511081.0,157.0978,157.3541,156.9894,157.0091,511081.0
2022-08-30 12:10:00,159.27,159.4,159.11,159.4,497150.0,156.9894,157.1175,156.8317,157.1175,497150.0
2022-08-30 12:15:00,159.4,159.66,159.19,159.25,564799.0,157.1175,157.3738,156.9105,156.9697,564799.0
2022-08-30 12:20:00,159.25,159.27,158.98,159.22,516064.0,156.9697,156.9894,156.7035,156.9401,516064.0
2022-08-30 12:25:00,159.21,159.21,158.88,159.08,526107.0,156.9302,156.9302,156.605,156.8021,526107.0
2022-08-30 12:30:00,159.08,159.11,158.7,158.72,447191.0,156.8021,156.8317,156.4275,156.4472,447191.0
2022-08-30 12:35:00,158.7,158.87,158.6,158.85,541117.0,156.4275,156.5951,156.329,156.5754,541117.0
2022-08-30 12:40:00,158.86,158.86,158.42,158.44,495670.0,156.5852,156.5852,156.1515,156.1713,495670.0
2022-08-30 12:45:00,158.44,158.68,158.31,158.64,547463.0,156.1713,156.4078,156.0431,156.3684,547463.0
2022-08-30 12:50:00,158.65,158.84,158.62,158.78,395680.0,156.3782,156.5655,156.3487,156.5064,395680.0
2022-08-30 12:55:00,158.77,158.95,158.76,158.78,439074.0,156.4965,156.674,156.4867,156.5064,439074.0
2022-08-30 13:00:00,158.78,158.9,158.57,158.72,531883.0,156.5064,156.6247,156.2994,156.4472,531883.0
2022-08-30 13:05:00,158.71,158.88,158.44,158.47,597962.0,156.4374,156.605,156.1713,156.2008,597962.0
2022-08-30 13:10:00,158.47,158.54,158.13,158.16,684836.0,156.2008,156.2698,155.8657,155.8953,684836.0
2022-08-30 13:15:00,158.14,158.36,158.06,158.08,538922.0,155.8756,156.0924,155.7967,155.8164,538922.0
2022-08-30 13:20:00,158.08,158.18,157.9,157.98,644787.0,155.8164,155.915,155.639,155.7178,644787.0
2022-08-30 13:25:00,157.99,158.37,157.98,158.35,472424.0,155.7277,156.1023,155.7178,156.0825,472424.0
2022-08-30 13:30:00,158.34,158.47,158.19,158.27,628121.0,156.0727,156.2008,155.9248,156.0037,628121.0
2022-08-30 13:35:00,158.26,158.29,158.04,158.15,562425.0,155.9938,156.0234,155.777,155.8854,562425.0
2022-08-30 13:40:00,158.15,158.24,157.78,157.8,610740.0,155.8854,155.9741,155.5207,155.5404,610740.0
2022-08-30 13:45:00,157.8,158.36,157.72,158.36,823566.0,155.5404,156.0924,155.4616,156.0924,823566.0
2022-08-30 13:50:00,158.35,158.67,158.31,158.55,619005.0,156.0825,156.398,156.0431,156.2797,619005.0
2022-08-30 13:55:00,158.55,158.71,158.4,158.49,621945.0,156.2797,156.4374,156.1318,156.2205,621945.0
2022-08-30 14:00:00,158.49,158.73,158.31,158.71,458165.0,156.2205,156.4571,156.0431,156.4374,458165.0
2022-08-30 14:05:00,158.72,158.78,158.53,158.6,477228.0,156.4472,156.5064,156.26,156.329,477228.0
2022-08-30 14:10:00,158.6,158.82,158.55,158.7,470139.0,156.329,156.5458,156.2797,156.4275,470139.0
2022-08-30 14:15:00,158.7,158.81,158.54,158.57,406733.0,156.4275,156.536,156.2698,156.2994,406733.0
2022-08-30 14:20:00,158.57,158.73,158.45,158.66,467443.0,156.2994,156.4571,156.1811,156.3881,467443.0
2022-08-30 14:25:00,158.69,158.71,158.2,158.26,692600.0,156.4177,156.4374,155.9347,155.9938,692600.0
2022-08-30 14:30:00,158.26,158.73,158.25,158.66,559656.0,155.9938,156.4571,155.984,156.3881,559656.0
2022-08-30 14:35:00,158.66,158.71,158.47,158.64,388116.0,156.3881,156.4374,156.2008,156.3684,388116.0
2022-08-30 14:40:00,158.65,158.71,158.18,158.28,434850.0,156.3782,156.4374,155.915,156.0135,434850.0
2022-08-30 14:45:00,158.28,158.42,158.26,158.38,335324.0,156.0135,156.1515,155.9938,156.1121,335324.0
2022-08-30 14:50:00,158.39,158.51,158.24,158.36,431034.0,156.122,156.2403,155.9741,156.0924,431034.0
2022-08-30 14:55:00,158.36,158.59,158.18,158.45,473125.0,156.0924,156.3191,155.915,156.1811,473125.0
2022-08-30 15:00:00,158.46,159.06,158.38,158.82,746227.0,156.191,156.7824,156.1121,156.5458,746227.0
2022-08-30 15:05:00,158.81,159.22,158.7,159.18,772238.0,156.536,156.9401,156.4275,156.9007,772238.0
2022-08-30 15:10:00,159.19,159.43,159.1,159.18,776961.0,156.9105,157.1471,156.8218,156.9007,776961.0
2022-08-30 15:15:00,159.18,159.26,158.9,159.09,594713.0,156.9007,156.9795,156.6247,156.8119,594713.0
2022-08-30 15:20:00,159.09,159.21,158.84,159.17,565251.0,156.8119,156.9302,156.5655,156.8908,565251.0
2022-08-30 15:25:00,159.17,159.19,158.82,158.88,628712.0,156.8908,156.9105,156.5458,156.605,628712.0
2022-08-30 15:30:00,158.89,158.91,158.38,158.61,822314.0,156.6148,156.6345,156.1121,156.3388,822314.0
2022-08-30 15:35:00,158.61,158.8,158.61,158.69,711174.0,156.3388,156.5261,156.3388,156.4177,711174.0
2022-08-30 15:40:00,158.69,159.08,158.67,158.72,917644.0,156.4177,156.8021,156.398,156.4472,917644.0
2022-08-30 15:45:00,158.72,158.74,158.12,158.26,909624.0,156.4472,156.467,155.8558,155.9938,909624.0
2022-08-30 15:50:00,158.26,158.61,158.14,158.4,1278997.0,155.9938,156.3388,155.8756,156.1318,1278997.0
2022-08-30 15:55:00,158.4,159.18,158.35,158.92,2276012.0,156.1318,156.9007,156.0825,156.6444,2276012.0
2022-08-31 09:30:00,160.31,160.31,159.12,159.27,2354840.0,158.0145,158.0145,156.8415,156.9894,2354840.0
2022-08-31 09:35:00,159.27,159.68,158.87,159.52,1261596.0,156.9894,157.3935,156.5951,157.2358,1261596.0
2022-08-31 09:40:00,159.53,160.14,159.39,160.05,1265930.0,157.2456,157.8469,157.1077,157.7582,1265930.0
2022-08-31 09:45:00,160.07,160.45,159.96,160.22,1404284.0,157.7779,158.1525,157.6695,157.9258,1404284.0
2022-08-31 09:50:00,160.24,160.47,160.1,160.38,887817.0,157.9455,158.1722,157.8075,158.0835,887817.0
2022-08-31 09:55:00,160.37,160.58,160.03,160.13,1282659.0,158.0736,158.2806,157.7385,157.8371,1282659.0
2022-08-31 10:00:00,160.13,160.15,159.66,159.7,1010190.0,157.8371,157.8568,157.3738,157.4132,1010190.0
2022-08-31 10:05:00,159.7,159.96,159.38,159.42,836708.0,157.4132,157.6695,157.0978,157.1372,836708.0
2022-08-31 10:10:00,159.43,160.22,159.42,159.94,1021384.0,157.1471,157.9258,157.1372,157.6498,1021384.0
2022-08-31 10:15:00,159.94,159.94,159.38,159.69,833900.0,157.6498,157.6498,157.0978,157.4034,833900.0
2022-08-31 10:20:00,159.71,159.88,159.22,159.44,774547.0,157.4231,157.5906,156.9401,157.1569,774547.0
2022-08-31 10:25:00,159.43,159.53,158.98,159.17,789514.0,157.1471,157.2456,156.7035,156.8908,789514.0
2022-08-31 10:30:00,159.17,159.3,158.9,159.11,645757.0,156.8908,157.0189,156.6247,156.8317,645757.0
2022-08-31 10:35:00,159.12,159.4,158.87,159.01,715532.0,156.8415,157.1175,156.5951,156.7331,715532.0
2022-08-31 10:40:00,158.98,159.52,158.87,159.5,775894.0,156.7035,157.2358,156.5951,157.2161,775894.0
2022-08-31 10:45:00,159.5,159.67,159.17,159.51,595981.0,157.2161,157.3836,156.8908,157.2259,595981.0
2022-08-31 10:50:00,159.52,159.77,159.12,159.31,504190.0,157.2358,157.4822,156.8415,157.0288,504190.0
2022-08-31 10:55:00,159.31,159.37,158.92,159.06,543629.0,157.0288,157.0879,156.6444,156.7824,543629.0
2022-08-31 11:00:00,159.05,159.11,158.51,158.68,887402.0,156.7725,156.8317,156.2403,156.4078,887402.0
2022-08-31 11:05:00,158.68,158.74,158.43,158.7,545588.0,156.4078,156.467,156.1614,156.4275,545588.0
2022-08-31 11:10:00,158.72,158.73,158.4,158.64,434530.0,156.4472,156.4571,156.1318,156.3684,434530.0
2022-08-31 11:15:00,158.65,158.97,158.58,158.96,588027.0,156.3782,156.6937,156.3093,156.6838,588027.0
2022-08-31 11:20:00,158.96,159.13,158.87,159.04,508424.0,156.6838,156.8514,156.5951,156.7627,508424.0
2022-08-31 11:25:00,159.05,159.18,158.95,158.99,407078.0,156.7725,156.9007,156.674,156.7134,407078.0
2022-08-31 11:30:00,158.98,159.25,158.72,159.11,498501.0,156.7035,156.9697,156.4472,156.8317,498501.0
2022-08-31 11:35:00,159.1,159.54,159.08,159.39,513983.0,156.8218,157.2555,156.8021,157.1077,513983.0
2022-08-31 11:40:00,159.38,159.64,159.28,159.57,459077.0,157.0978,157.3541,156.9992,157.2851,459077.0
2022-08-31 11:45:00,159.57,159.64,159.34,159.43,368384.0,157.2851,157.3541,157.0584,157.1471,368384.0
2022-08-31 11:50:00,159.42,159.63,159.39,159.55,352133.0,157.1372,157.3442,157.1077,157.2654,352133.0
2022-08-31 11:55:00,159.55,159.77,159.54,159.6,419522.0,157.2654,157.4822,157.2555,157.3146,419522.0
2022-08-31 12:00:00,159.61,159.71,159.35,159.49,353110.0,157.3245,157.4231,157.0682,157.2062,353110.0
2022-08-31 12:05:00,159.49,159.53,159.26,159.37,354433.0,157.2062,157.2456,156.9795,157.0879,354433.0
2022-08-31 12:10:00,159.37,159.43,159.17,159.35,385649.0,157.0879,157.1471,156.8908,157.0682,385649.0
2022-08-31 12:15:00,159.34,159.61,159.23,159.3,430907.0,157.0584,157.3245,156.9499,157.0189,430907.0
2022-08-31 12:20:00,159.29,159.32,158.99,159.06,419256.0,157.0091,157.0387,156.7134,156.7824,419256.0
2022-08-31 12:25:00,159.06,159.14,158.95,159.11,326514.0,156.7824,156.8612,156.674,156.8317,326514.0
2022-08-31 12:30:00,159.11,159.23,159.05,159.11,285447.0,156.8317,156.9499,156.7725,156.8317,285447.0
2022-08-31 12:35:00,159.12,159.21,158.95,159.02,285454.0,156.8415,156.9302,156.674,156.743,285454.0
2022-08-31 12:40:00,159.03,159.04,158.72,158.84,511623.0,156.7528,156.7627,156.4472,156.5655,511623.0
2022-08-31 12:45:00,158.84,159.02,158.79,159.02,304284.0,156.5655,156.743,156.5162,156.743,304284.0
2022-08-31 12:50:00,159.01,159.07,158.84,158.92,352198.0,156.7331,156.7922,156.5655,156.6444,352198.0
2022-08-31 12:55:00,158.94,159.06,158.84,159.04,325946.0,156.6641,156.7824,156.5655,156.7627,325946.0
2022-08-31 13:00:00,159.05,159.07,158.92,158.97,287117.0,156.7725,156.7922,156.6444,156.6937,287117.0
2022-08-31 13:05:00,158.96,159.21,158.91,159.19,260036.0,156.6838,156.9302,156.6345,156.9105,260036.0
2022-08-31 13:10:00,159.18,159.35,159.13,159.21,308918.0,156.9007,157.0682,156.8514,156.9302,308918.0
2022-08-31 13:15:00,159.21,159.22,158.87,158.97,312634.0,156.9302,156.9401,156.5951,156.6937,312634.0
2022-08-31 13:20:00,158.97,159.02,158.73,158.76,393888.0,156.6937,156.743,156.4571,156.4867,393888.0
2022-08-31 13:25:00,158.77,158.87,158.62,158.81,348388.0,156.4965,156.5951,156.3487,156.536,348388.0
2022-08-31 13:30:00,158.81,158.88,158.67,158.75,331695.0,156.536,156.605,156.398,156.4768,331695.0
2022-08-31 13:35:00,158.76,158.77,158.45,158.48,416229.0,156.4867,156.4965,156.1811,156.2107,416229.0
2022-08-31 13:40:00,158.47,158.49,158.25,158.4,481125.0,156.2008,156.2205,155.984,156.1318,481125.0
2022-08-31 13:45:00,158.39,158.52,158.32,158.34,302450.0,156.122,156.2501,156.053,156.0727,302450.0
2022-08-31 13:50:00,158.33,158.57,158.32,158.5,294078.0,156.0628,156.2994,156.053,156.2304,294078.0
2022-08-31 13:55:00,158.49,158.6,158.41,158.49,312497.0,156.2205,156.329,156.1417,156.2205,312497.0
2022-08-31 14:00:00,158.49,158.67,158.35,158.44,420486.0,156.2205,156.398,156.0825,156.1713,420486.0
2022-08-31 14:05:00,158.44,158.69,158.24,158.64,573311.0,156.1713,156.4177,155.9741,156.3684,573311.0
2022-08-31 14:10:00,158.63,158.68,158.5,158.59,391027.0,156.3585,156.4078,156.2304,156.3191,391027.0
2022-08-31 14:15:00,158.61,158.74,158.38,158.42,412267.0,156.3388,156.467,156.1121,156.1515,412267.0
2022-08-31 14:20:00,158.41,158.52,158.27,158.33,357389.0,156.1417,156.2501,156.0037,156.0628,357389.0
2022-08-31 14:25:00,158.32,158.5,158.28,158.3,340884.0,156.053,156.2304,156.0135,156.0333,340884.0
2022-08-31 14:30:00,158.28,158.35,158.01,158.09,546300.0,156.0135,156.0825,155.7474,155.8263,546300.0
2022-08-31 14:35:00,158.08,158.09,157.96,157.99,418280.0,155.8164,155.8263,155.6981,155.7277,418280.0
2022-08-31 14:40:00,157.99,158.16,157.9,157.97,444683.0,155.7277,155.8953,155.639,155.708,444683.0
2022-08-31 14:45:00,157.96,158.17,157.85,158.03,447910.0,155.6981,155.9051,155.5897,155.7671,447910.0
2022-08-31 14:50:00,158.01,158.03,157.89,157.95,401037.0,155.7474,155.7671,155.6291,155.6883,401037.0
2022-08-31 14:55:00,157.96,157.98,157.69,157.93,708401.0,155.6981,155.7178,155.432,155.6686,708401.0
2022-08-31 15:00:00,157.93,158.18,157.75,158.16,558040.0,155.6686,155.915,155.4911,155.8953,558040.0
2022-08-31 15:05:00,158.16,158.43,158.06,158.35,705418.0,155.8953,156.1614,155.7967,156.0825,705418.0
2022-08-31 15:10:00,158.36,158.65,158.3,158.63,652765.0,156.0924,156.3782,156.0333,156.3585,652765.0
2022-08-31 15:15:00,158.63,158.98,158.63,158.66,754318.0,156.3585,156.7035,156.3585,156.3881,754318.0
2022-08-31 15:20:00,158.65,158.66,158.4,158.48,614313.0,156.3782,156.3881,156.1318,156.2107,614313.0
2022-08-31 15:25:00,158.49,158.64,158.4,158.55,433120.0,156.2205,156.3684,156.1318,156.2797,433120.0
2022-08-31 15:30:00,158.56,158.68,158.29,158.41,598988.0,156.2895,156.4078,156.0234,156.1417,598988.0
2022-08-31 15:35:00,158.41,158.78,158.32,158.75,529906.0,156.1417,156.5064,156.053,156.4768,529906.0
2022-08-31 15:40:00,158.76,158.99,158.64,158.95,785370.0,156.4867,156.7134,156.3684,156.674,785370.0
2022-08-31 15:45:00,158.96,159.22,158.74,158.87,1129083.0,156.6838,156.9401,156.467,156.5951,1129083.0
2022-08-31 15:50:00,158.86,158.94,157.17,157.63,2544992.0,156.5852,156.6641,154.9194,155.3729,2544992.0
2022-08-31 15:55:00,157.63,157.79,157.14,157.18,5036536.0,155.3729,155.5306,154.8899,154.9293,5036536.0
2022-09-01 09:30:00,156.64,156.89,155.92,156.24,2576936.0,154.397,154.6435,153.6873,154.0028,2576936.0
2022-09-01 09:35:00,156.23,156.71,156.14,156.4,1250999.0,153.9929,154.466,153.9042,154.1605,1250999.0
2022-09-01 09:40:00,156.39,157.14,156.38,157.0,1656811.0,154.1506,154.8899,154.1408,154.7519,1656811.0
2022-09-01 09:45:00,157.0,157.16,156.71,156.72,1192059.0,154.7519,154.9096,154.466,154.4759,1192059.0
2022-09-01 09:50:00,156.71,156.98,156.57,156.93,961726.0,154.466,154.7322,154.328,154.6829,961726.0
2022-09-01 09:55:00,156.93,157.48,156.65,157.37,1197374.0,154.6829,155.225,154.4069,155.1166,1197374.0
2022-09-01 10:00:00,157.37,157.68,156.4,156.49,1533924.0,155.1166,155.4221,154.1605,154.2492,1533924.0
2022-09-01 10:05:00,156.49,156.91,156.41,156.51,994541.0,154.2492,154.6632,154.1703,154.2689,994541.0
2022-09-01 10:10:00,156.51,156.71,156.27,156.37,877895.0,154.2689,154.466,154.0323,154.1309,877895.0
2022-09-01 10:15:00,156.37,156.58,156.19,156.52,791937.0,154.1309,154.3379,153.9535,154.2787,791937.0
2022-09-01 10:20:00,156.51,157.05,156.41,157.03,765918.0,154.2689,154.8012,154.1703,154.7814,765918.0
2022-09-01 10:25:00,157.04,157.34,156.9,157.26,760169.0,154.7913,155.087,154.6533,155.0082,760169.0
2022-09-01 10:30:00,157.27,157.28,156.97,157.02,653847.0,155.018,155.0279,154.7223,154.7716,653847.0
2022-09-01 10:35:00,157.02,157.22,156.42,156.49,795813.0,154.7716,154.9687,154.1802,154.2492,795813.0
2022-09-01 10:40:00,156.49,156.63,156.14,156.22,584541.0,154.2492,154.3872,153.9042,153.983,584541.0
2022-09-01 10:45:00,156.21,156.3,155.96,156.14,795190.0,153.9732,154.0619,153.7268,153.9042,795190.0
2022-09-01 10:50:00,156.14,156.37,156.07,156.16,644185.0,153.9042,154.1309,153.8352,153.9239,644185.0
2022-09-01 10:55:00,156.17,156.31,155.75,155.75,783643.0,153.9338,154.0718,153.5198,153.5198,783643.0
2022-09-01 11:00:00,155.75,155.77,155.38,155.5,1230165.0,153.5198,153.5395,153.1551,153.2734,1230165.0
2022-09-01 11:05:00,155.5,155.94,155.49,155.72,937518.0,153.2734,153.7071,153.2635,153.4902,937518.0
2022-09-01 11:10:00,155.72,156.21,155.71,156.07,914848.0,153.4902,153.9732,153.4803,153.8352,914848.0
2022-09-01 11:15:00,156.06,156.09,155.65,155.94,773508.0,153.8253,153.8549,153.4212,153.7071,773508.0
2022-09-01 11:20:00,155.94,155.96,155.51,155.7,450255.0,153.7071,153.7268,153.2832,153.4705,450255.0
2022-09-01 11:25:00,155.7,155.76,155.33,155.42,677291.0,153.4705,153.5296,153.1058,153.1945,677291.0
2022-09-01 11:30:00,155.43,156.07,155.43,155.99,823478.0,153.2044,153.8352,153.2044,153.7563,823478.0
2022-09-01 11:35:00,155.99,156.41,155.99,156.07,736881.0,153.7563,154.1703,153.7563,153.8352,736881.0
2022-09-01 11:40:00,156.09,156.14,155.48,155.49,519784.0,153.8549,153.9042,153.2536,153.2635,519784.0
2022-09-01 11:45:00,155.49,155.58,155.3,155.57,617194.0,153.2635,153.3522,153.0762,153.3424,617194.0
2022-09-01 11:50:00,155.58,155.73,155.32,155.5,650045.0,153.3522,153.5001,153.0959,153.2734,650045.0
2022-09-01 11:55:00,155.5,155.54,155.16,155.51,551344.0,153.2734,153.3128,152.9382,153.2832,551344.0
2022-09-01 12:00:00,155.52,155.91,155.47,155.83,563623.0,153.2931,153.6775,153.2438,153.5986,563623.0
2022-09-01 12:05:00,155.84,155.91,155.58,155.81,374556.0,153.6085,153.6775,153.3522,153.5789,374556.0
2022-09-01 12:10:00,155.81,155.83,155.61,155.8,410125.0,153.5789,153.5986,153.3818,153.5691,410125.0
2022-09-01 12:15:00,155.81,156.03,155.75,155.81,490793.0,153.5789,153.7958,153.5198,153.5789,490793.0
2022-09-01 12:20:00,155.82,155.83,155.4,155.46,587525.0,153.5888,153.5986,153.1748,153.2339,587525.0
2022-09-01 12:25:00,155.46,155.65,155.4,155.5,538591.0,153.2339,153.4212,153.1748,153.2734,538591.0
2022-09-01 12:30:00,155.51,155.7,155.4,155.69,444750.0,153.2832,153.4705,153.1748,153.4606,444750.0
2022-09-01 12:35:00,155.69,155.7,155.11,155.21,655017.0,153.4606,153.4705,152.8889,152.9875,655017.0
2022-09-01 12:40:00,155.21,155.33,155.11,155.31,424680.0,152.9875,153.1058,152.8889,153.0861,424680.0
2022-09-01 12:45:00,155.32,155.38,155.11,155.2,421676.0,153.0959,153.1551,152.8889,152.9777,421676.0
2022-09-01 12:50:00,155.21,155.27,154.77,154.81,817640.0,152.9875,153.0466,152.5538,152.5932,817640.0
2022-09-01 12:55:00,154.8,155.02,154.67,154.97,673834.0,152.5834,152.8002,152.4552,152.7509,673834.0
2022-09-01 13:00:00,154.96,155.26,154.82,155.21,576931.0,152.7411,153.0368,152.6031,152.9875,576931.0
2022-09-01 13:05:00,155.19,155.61,155.17,155.56,800873.0,152.9678,153.3818,152.9481,153.3325,800873.0
2022-09-01 13:10:00,155.54,155.78,155.34,155.74,460522.0,153.3128,153.5493,153.1156,153.5099,460522.0
2022-09-01 13:15:00,155.73,155.79,155.5,155.55,477884.0,153.5001,153.5592,153.2734,153.3226,477884.0
2022-09-01 13:20:00,155.55,155.88,155.55,155.76,508986.0,153.3226,153.6479,153.3226,153.5296,508986.0
2022-09-01 13:25:00,155.77,155.93,155.63,155.77,599055.0,153.5395,153.6972,153.4015,153.5395,599055.0
2022-09-01 13:30:00,155.79,155.96,155.58,155.88,581664.0,153.5592,153.7268,153.3522,153.6479,581664.0
2022-09-01 13:35:00,155.9,155.99,155.68,155.8,450567.0,153.6676,153.7563,153.4508,153.5691,450567.0
2022-09-01 13:40:00,155.8,155.82,155.65,155.76,446591.0,153.5691,153.5888,153.4212,153.5296,446591.0
2022-09-01 13:45:00,155.76,155.77,155.51,155.68,516821.0,153.5296,153.5395,153.2832,153.4508,516821.0
2022-09-01 13:50:00,155.69,155.82,155.65,155.74,349676.0,153.4606,153.5888,153.4212,153.5099,349676.0
2022-09-01 13:55:00,155.73,155.97,155.71,155.88,345080.0,153.5001,153.7366,153.4803,153.6479,345080.0
2022-09-01 14:00:00,155.89,156.27,155.79,156.27,714517.0,153.6578,154.0323,153.5592,154.0323,714517.0
2022-09-01 14:05:00,156.27,156.35,156.07,156.14,562508.0,154.0323,154.1112,153.8352,153.9042,562508.0
2022-09-01 14:10:00,156.15,156.37,155.97,156.29,463463.0,153.914,154.1309,153.7366,154.052,463463.0
2022-09-01 14:15:00,156.28,156.46,156.17,156.42,495168.0,154.0422,154.2196,153.9338,154.1802,495168.0
2022-09-01 14:20:00,156.42,156.95,156.4,156.84,738627.0,154.1802,154.7026,154.1605,154.5942,738627.0
2022-09-01 14:25:00,156.83,157.3,156.83,157.06,885339.0,154.5843,155.0476,154.5843,154.811,885339.0
2022-09-01 14:30:00,157.06,157.28,157.01,157.16,616712.0,154.811,155.0279,154.7617,154.9096,616712.0
2022-09-01 14:35:00,157.16,157.42,156.8,156.96,816988.0,154.9096,155.1659,154.5547,154.7124,816988.0
2022-09-01 14:40:00,156.96,157.09,156.67,156.7,564098.0,154.7124,154.8406,154.4266,154.4562,564098.0
2022-09-01 14:45:00,156.71,156.92,156.55,156.64,577121.0,154.466,154.673,154.3083,154.397,577121.0
2022-09-01 14:50:00,156.63,157.01,156.53,156.97,528772.0,154.3872,154.7617,154.2886,154.7223,528772.0
2022-09-01 14:55:00,156.96,157.09,156.66,156.85,474962.0,154.7124,154.8406,154.4167,154.604,474962.0
2022-09-01 15:00:00,156.85,157.22,156.76,156.82,557026.0,154.604,154.9687,154.5153,154.5745,557026.0
2022-09-01 15:05:00,156.82,157.39,156.8,157.31,635846.0,154.5745,155.1363,154.5547,155.0574,635846.0
2022-09-01 15:10:00,157.31,157.51,157.1,157.32,617097.0,155.0574,155.2546,154.8504,155.0673,617097.0
2022-09-01 15:15:00,157.33,157.42,156.97,157.04,532660.0,155.0772,155.1659,154.7223,154.7913,532660.0
2022-09-01 15:20:00,157.04,157.24,156.88,157.08,505480.0,154.7913,154.9884,154.6336,154.8307,505480.0
2022-09-01 15:25:00,157.09,157.1,156.8,156.8,399385.0,154.8406,154.8504,154.5547,154.5547,399385.0
2022-09-01 15:30:00,156.81,157.02,156.72,156.82,492004.0,154.5646,154.7716,154.4759,154.5745,492004.0
2022-09-01 15:35:00,156.81,157.23,156.75,157.06,637438.0,154.5646,154.9786,154.5055,154.811,637438.0
2022-09-01 15:40:00,157.05,157.19,156.91,157.08,586370.0,154.8012,154.9392,154.6632,154.8307,586370.0
2022-09-01 15:45:00,157.08,157.33,156.92,156.98,764433.0,154.8307,155.0772,154.673,154.7322,764433.0
2022-09-01 15:50:00,156.98,157.61,156.98,157.57,1210060.0,154.7322,155.3531,154.7322,155.3137,1210060.0
2022-09-01 15:55:00,157.57,158.42,157.56,157.97,3153362.0,155.3137,156.1515,155.3039,155.708,3153362.0
2022-09-02 09:30:00,159.73,160.01,159.15,159.21,2850443.0,157.4428,157.7188,156.8711,156.9302,2850443.0
2022-09-02 09:35:00,159.22,159.87,159.17,159.76,1265120.0,156.9401,157.5808,156.8908,157.4724,1265120.0
2022-09-02 09:40:00,159.77,159.85,159.13,159.2,1189940.0,157.4822,157.5611,156.8514,156.9204,1189940.0
2022-09-02 09:45:00,159.21,159.59,159.17,159.41,1032374.0,156.9302,157.3048,156.8908,157.1274,1032374.0
2022-09-02 09:50:00,159.43,159.87,159.39,159.57,1072399.0,157.1471,157.5808,157.1077,157.2851,1072399.0
2022-09-02 09:55:00,159.57,159.78,159.26,159.32,817913.0,157.2851,157.4921,156.9795,157.0387,817913.0
2022-09-02 10:00:00,159.32,159.42,158.72,158.82,1139899.0,157.0387,157.1372,156.4472,156.5458,1139899.0
2022-09-02 10:05:00,158.82,159.05,158.66,159.01,781841.0,156.5458,156.7725,156.3881,156.7331,781841.0
2022-09-02 10:10:00,159.01,159.59,158.97,159.55,915964.0,156.7331,157.3048,156.6937,157.2654,915964.0
2022-09-02 10:15:00,159.54,159.83,159.54,159.66,816777.0,157.2555,157.5414,157.2555,157.3738,816777.0
2022-09-02 10:20:00,159.67,160.09,159.54,159.93,1108803.0,157.3836,157.7976,157.2555,157.6399,1108803.0
2022-09-02 10:25:00,159.93,160.17,159.78,160.1,833661.0,157.6399,157.8765,157.4921,157.8075,833661.0
2022-09-02 10:30:00,160.1,160.37,160.06,160.3,915754.0,157.8075,158.0736,157.7681,158.0046,915754.0
2022-09-02 10:35:00,160.3,160.36,160.04,160.06,921696.0,158.0046,158.0638,157.7483,157.7681,921696.0
2022-09-02 10:40:00,160.05,160.29,159.93,159.97,691811.0,157.7582,157.9948,157.6399,157.6793,691811.0
2022-09-02 10:45:00,159.96,160.03,159.78,159.86,521124.0,157.6695,157.7385,157.4921,157.5709,521124.0
2022-09-02 10:50:00,159.87,159.97,159.3,159.32,770109.0,157.5808,157.6793,157.0189,157.0387,770109.0
2022-09-02 10:55:00,159.31,159.47,158.98,159.45,908018.0,157.0288,157.1865,156.7035,157.1668,908018.0
2022-09-02 11:00:00,159.45,159.71,159.34,159.7,760614.0,157.1668,157.4231,157.0584,157.4132,760614.0
2022-09-02 11:05:00,159.69,159.82,159.32,159.45,628570.0,157.4034,157.5315,157.0387,157.1668,628570.0
2022-09-02 11:10:00,159.46,159.75,159.42,159.73,497867.0,157.1767,157.4625,157.1372,157.4428,497867.0
2022-09-02 11:15:00,159.74,159.89,159.49,159.86,629974.0,157.4526,157.6005,157.2062,157.5709,629974.0
2022-09-02 11:20:00,159.86,159.94,159.76,159.85,452273.0,157.5709,157.6498,157.4724,157.5611,452273.0
2022-09-02 11:25:00,159.85,159.99,159.7,159.93,616873.0,157.5611,157.6991,157.4132,157.6399,616873.0
2022-09-02 11:30:00,159.92,160.12,159.73,159.93,650309.0,157.6301,157.8272,157.4428,157.6399,650309.0
2022-09-02 11:35:00,159.94,160.06,159.83,159.95,375918.0,157.6498,157.7681,157.5414,157.6596,375918.0
2022-09-02 11:40:00,159.94,159.97,159.42,159.59,457121.0,157.6498,157.6793,157.1372,157.3048,457121.0
2022-09-02 11:45:00,159.59,159.93,159.52,159.84,533069.0,157.3048,157.6399,157.2358,157.5512,533069.0
2022-09-02 11:50:00,159.85,159.98,159.78,159.92,355127.0,157.5611,157.6892,157.4921,157.6301,355127.0
2022-09-02 11:55:00,159.91,159.98,159.7,159.78,377448.0,157.6202,157.6892,157.4132,157.4921,377448.0
2022-09-02 12:00:00,159.78,159.9,159.6,159.72,466551.0,157.4921,157.6104,157.3146,157.4329,466551.0
2022-09-02 12:05:00,159.72,159.72,159.48,159.59,273785.0,157.4329,157.4329,157.1964,157.3048,273785.0
2022-09-02 12:10:00,159.59,159.7,159.43,159.61,421187.0,157.3048,157.4132,157.1471,157.3245,421187.0
2022-09-02 12:15:00,159.6,159.61,159.16,159.17,455558.0,157.3146,157.3245,156.8809,156.8908,455558.0
2022-09-02 12:20:00,159.16,159.26,158.54,158.86,814486.0,156.8809,156.9795,156.2698,156.5852,814486.0
2022-09-02 12:25:00,158.82,158.86,158.58,158.64,531753.0,156.5458,156.5852,156.3093,156.3684,531753.0
2022-09-02 12:30:00,158.63,158.84,158.21,158.5,820470.0,156.3585,156.5655,155.9445,156.2304,820470.0
2022-09-02 12:35:00,158.48,158.55,157.95,158.1,652215.0,156.2107,156.2797,155.6883,155.8361,652215.0
2022-09-02 12:40:00,158.12,158.2,157.75,157.77,636224.0,155.8558,155.9347,155.4911,155.5109,636224.0
2022-09-02 12:45:00,157.76,157.89,157.51,157.74,579857.0,155.501,155.6291,155.2546,155.4813,579857.0
2022-09-02 12:50:00,157.72,157.75,157.2,157.64,822690.0,155.4616,155.4911,154.949,155.3827,822690.0
2022-09-02 12:55:00,157.63,157.82,157.48,157.73,665369.0,155.3729,155.5601,155.225,155.4714,665369.0
2022-09-02 13:00:00,157.72,157.73,156.79,157.2,847012.0,155.4616,155.4714,154.5449,154.949,847012.0
2022-09-02 13:05:00,157.2,157.27,156.87,157.04,548639.0,154.949,155.018,154.6237,154.7913,548639.0
2022-09-02 13:10:00,157.03,157.19,156.79,157.03,635385.0,154.7814,154.9392,154.5449,154.7814,635385.0
2022-09-02 13:15:00,157.04,157.45,156.8,157.23,757755.0,154.7913,155.1954,154.5547,154.9786,757755.0
2022-09-02 13:20:00,157.22,157.23,156.31,156.4,960250.0,154.9687,154.9786,154.0718,154.1605,960250.0
2022-09-02 13:25:00,156.4,156.49,156.27,156.4,617031.0,154.1605,154.2492,154.0323,154.1605,617031.0
2022-09-02 13:30:00,156.39,156.56,156.18,156.23,596039.0,154.1506,154.3182,153.9436,153.9929,596039.0
2022-09-02 13:35:00,156.22,156.61,156.09,156.33,709525.0,153.983,154.3675,153.8549,154.0915,709525.0
2022-09-02 13:40:00,156.32,156.6,156.25,156.5,515879.0,154.0816,154.3576,154.0126,154.259,515879.0
2022-09-02 13:45:00,156.49,156.79,156.05,156.09,729638.0,154.2492,154.5449,153.8155,153.8549,729638.0
2022-09-02 13:50:00,156.08,156.14,155.79,155.92,739700.0,153.845,153.9042,153.5592,153.6873,739700.0
2022-09-02 13:55:00,155.92,155.96,155.65,155.68,602056.0,153.6873,153.7268,153.4212,153.4508,602056.0
2022-09-02 14:00:00,155.69,156.05,155.65,155.92,787803.0,153.4606,153.8155,153.4212,153.6873,787803.0
2022-09-02 14:05:00,155.93,156.08,155.68,155.98,535553.0,153.6972,153.845,153.4508,153.7465,535553.0
2022-09-02 14:10:00,155.99,156.13,155.79,156.0,480278.0,153.7563,153.8943,153.5592,153.7662,480278.0
2022-09-02 14:15:00,156.0,156.16,155.85,156.03,529311.0,153.7662,153.9239,153.6183,153.7958,529311.0
2022-09-02 14:20:00,156.04,156.19,155.96,156.08,329019.0,153.8056,153.9535,153.7268,153.845,329019.0
2022-09-02 14:25:00,156.08,156.55,156.01,156.46,586405.0,153.845,154.3083,153.7761,154.2196,586405.0
2022-09-02 14:30:00,156.49,156.49,156.19,156.27,515800.0,154.2492,154.2492,153.9535,154.0323,515800.0
2022-09-02 14:35:00,156.28,156.56,156.12,156.47,532289.0,154.0422,154.3182,153.8845,154.2295,532289.0
2022-09-02 14:40:00,156.48,156.57,156.26,156.47,362120.0,154.2393,154.328,154.0225,154.2295,362120.0
2022-09-02 14:45:00,156.48,156.51,156.22,156.29,345636.0,154.2393,154.2689,153.983,154.052,345636.0
2022-09-02 14:50:00,156.28,156.41,156.19,156.21,345746.0,154.0422,154.1703,153.9535,153.9732,345746.0
2022-09-02 14:55:00,156.2,156.21,155.87,155.96,511957.0,153.9633,153.9732,153.6381,153.7268,511957.0
2022-09-02 15:00:00,155.96,156.51,155.9,156.37,619009.0,153.7268,154.2689,153.6676,154.1309,619009.0
2022-09-02 15:05:00,156.36,156.51,156.14,156.14,511202.0,154.121,154.2689,153.9042,153.9042,511202.0
2022-09-02 15:10:00,156.17,156.31,155.98,156.12,645671.0,153.9338,154.0718,153.7465,153.8845,645671.0
2022-09-02 15:15:00,156.13,156.31,155.92,156.08,728956.0,153.8943,154.0718,153.6873,153.845,728956.0
2022-09-02 15:20:00,156.07,156.31,155.54,155.6,1102845.0,153.8352,154.0718,153.3128,153.3719,1102845.0
2022-09-02 15:25:00,155.59,155.97,155.5,155.89,810742.0,153.3621,153.7366,153.2734,153.6578,810742.0
2022-09-02 15:30:00,155.88,155.88,155.5,155.52,800436.0,153.6479,153.6479,153.2734,153.2931,800436.0
2022-09-02 15:35:00,155.51,155.52,155.06,155.27,1182615.0,153.2832,153.2931,152.8397,153.0466,1182615.0
2022-09-02 15:40:00,155.26,155.33,154.98,155.0,988136.0,153.0368,153.1058,152.7608,152.7805,988136.0
2022-09-02 15:45:00,155.0,155.49,154.96,155.43,1332237.0,152.7805,153.2635,152.7411,153.2044,1332237.0
2022-09-02 15:50:00,155.42,155.82,155.31,155.81,1233445.0,153.1945,153.5888,153.0861,153.5789,1233445.0
2022-09-02 15:55:00,155.81,156.0,155.39,155.85,2403338.0,153.5789,153.7662,153.1649,153.6183,2403338.0
2022-09-06 09:30:00,156.46,157.09,156.15,156.42,2476878.0,154.2196,154.8406,153.914,154.1802,2476878.0
2022-09-06 09:35:00,156.43,156.72,155.94,156.08,1151930.0,154.19,154.4759,153.7071,153.845,1151930.0
2022-09-06 09:40:00,156.09,156.21,155.71,156.01,1115721.0,153.8549,153.9732,153.4803,153.7761,1115721.0
2022-09-06 09:45:00,156.03,156.17,155.5,155.53,1102374.0,153.7958,153.9338,153.2734,153.3029,1102374.0
2022-09-06 09:50:00,155.55,155.62,155.25,155.32,1040222.0,153.3226,153.3916,153.0269,153.0959,1040222.0
2022-09-06 09:55:00,155.32,155.37,155.06,155.26,1003750.0,153.0959,153.1452,152.8397,153.0368,1003750.0
2022-09-06 10:00:00,155.26,155.3,154.16,154.45,1732606.0,153.0368,153.0762,151.9525,152.2384,1732606.0
2022-09-06 10:05:00,154.44,154.55,154.02,154.11,958119.0,152.2285,152.337,151.8145,151.9033,958119.0
2022-09-06 10:10:00,154.12,154.23,153.69,154.15,1290663.0,151.9131,152.0215,151.4893,151.9427,1290663.0
2022-09-06 10:15:00,154.15,154.29,153.92,154.27,922610.0,151.9427,152.0807,151.716,152.061,922610.0
2022-09-06 10:20:00,154.26,154.35,153.84,154.07,816227.0,152.0511,152.1398,151.6371,151.8638,816227.0
2022-09-06 10:25:00,154.09,154.81,153.94,154.72,1067264.0,151.8835,152.5932,151.7357,152.5045,1067264.0
2022-09-06 10:30:00,154.71,154.72,154.48,154.69,622125.0,152.4947,152.5045,152.268,152.475,622125.0
2022-09-06 10:35:00,154.7,155.29,154.53,155.17,998351.0,152.4848,153.0664,152.3172,152.9481,998351.0
2022-09-06 10:40:00,155.18,155.7,155.12,155.55,1165904.0,152.9579,153.4705,152.8988,153.3226,1165904.0
2022-09-06 10:45:00,155.55,155.69,155.33,155.43,679222.0,153.3226,153.4606,153.1058,153.2044,679222.0
2022-09-06 10:50:00,155.43,156.15,155.4,155.93,1003453.0,153.2044,153.914,153.1748,153.6972,1003453.0
2022-09-06 10:55:00,155.94,156.44,155.91,156.12,837448.0,153.7071,154.1999,153.6775,153.8845,837448.0
2022-09-06 11:00:00,156.11,156.15,155.73,155.82,774590.0,153.8746,153.914,153.5001,153.5888,774590.0
2022-09-06 11:05:00,155.83,156.53,155.7,156.29,840956.0,153.5986,154.2886,153.4705,154.052,840956.0
2022-09-06 11:10:00,156.28,156.34,155.86,155.97,601201.0,154.0422,154.1013,153.6282,153.7366,601201.0
2022-09-06 11:15:00,155.98,156.04,155.66,155.71,611208.0,153.7465,153.8056,153.4311,153.4803,611208.0
2022-09-06 11:20:00,155.7,156.06,155.57,155.99,659146.0,153.4705,153.8253,153.3424,153.7563,659146.0
2022-09-06 11:25:00,155.99,156.16,155.48,155.59,621806.0,153.7563,153.9239,153.2536,153.3621,621806.0
2022-09-06 11:30:00,155.58,156.35,155.48,155.99,743177.0,153.3522,154.1112,153.2536,153.7563,743177.0
2022-09-06 11:35:00,156.0,156.11,155.57,155.76,640527.0,153.7662,153.8746,153.3424,153.5296,640527.0
2022-09-06 11:40:00,155.76,156.46,155.72,156.05,787887.0,153.5296,154.2196,153.4902,153.8155,787887.0
2022-09-06 11:45:00,156.06,156.22,155.72,155.77,422472.0,153.8253,153.983,153.4902,153.5395,422472.0
2022-09-06 11:50:00,155.76,156.2,155.69,156.05,423970.0,153.5296,153.9633,153.4606,153.8155,423970.0
2022-09-06 11:55:00,156.06,156.28,155.97,156.07,414970.0,153.8253,154.0422,153.7366,153.8352,414970.0
2022-09-06 12:00:00,156.08,156.27,155.93,156.08,471101.0,153.845,154.0323,153.6972,153.845,471101.0
2022-09-06 12:05:00,156.07,156.27,155.45,155.54,691466.0,153.8352,154.0323,153.2241,153.3128,691466.0
2022-09-06 12:10:00,155.55,155.66,155.43,155.52,468490.0,153.3226,153.4311,153.2044,153.2931,468490.0
2022-09-06 12:15:00,155.52,155.57,155.09,155.11,613632.0,153.2931,153.3424,152.8692,152.8889,613632.0
2022-09-06 12:20:00,155.11,155.23,154.81,154.9,652794.0,152.8889,153.0072,152.5932,152.6819,652794.0
2022-09-06 12:25:00,154.9,155.06,154.64,154.89,651171.0,152.6819,152.8397,152.4257,152.6721,651171.0
2022-09-06 12:30:00,154.9,155.08,154.9,154.97,453706.0,152.6819,152.8594,152.6819,152.7509,453706.0
2022-09-06 12:35:00,154.97,155.11,154.84,154.91,487521.0,152.7509,152.8889,152.6228,152.6918,487521.0
2022-09-06 12:40:00,154.92,155.31,154.67,155.28,610454.0,152.7017,153.0861,152.4552,153.0565,610454.0
2022-09-06 12:45:00,155.28,155.33,155.02,155.11,474312.0,153.0565,153.1058,152.8002,152.8889,474312.0
2022-09-06 12:50:00,155.12,155.28,154.88,155.24,420528.0,152.8988,153.0565,152.6622,153.0171,420528.0
2022-09-06 12:55:00,155.23,155.42,155.08,155.22,421642.0,153.0072,153.1945,152.8594,152.9974,421642.0
2022-09-06 13:00:00,155.21,155.27,154.87,154.95,370743.0,152.9875,153.0466,152.6524,152.7312,370743.0
2022-09-06 13:05:00,154.95,154.96,154.26,154.27,592721.0,152.7312,152.7411,152.0511,152.061,592721.0
2022-09-06 13:10:00,154.28,154.42,154.1,154.21,903917.0,152.0708,152.2088,151.8934,152.0018,903917.0
2022-09-06 13:15:00,154.2,154.38,154.09,154.32,426061.0,151.992,152.1694,151.8835,152.1103,426061.0
2022-09-06 13:20:00,154.32,154.43,154.24,154.34,435064.0,152.1103,152.2187,152.0314,152.13,435064.0
2022-09-06 13:25:00,154.34,154.41,154.2,154.2,338377.0,152.13,152.199,151.992,151.992,338377.0
2022-09-06 13:30:00,154.22,154.68,154.13,154.51,547314.0,152.0117,152.4651,151.923,152.2975,547314.0
2022-09-06 13:35:00,154.51,154.65,154.34,154.59,352423.0,152.2975,152.4355,152.13,152.3764,352423.0
2022-09-06 13:40:00,154.57,154.58,154.18,154.38,330278.0,152.3567,152.3665,151.9723,152.1694,330278.0
2022-09-06 13:45:00,154.39,154.6,154.17,154.19,406163.0,152.1792,152.3862,151.9624,151.9821,406163.0
2022-09-06 13:50:00,154.18,154.25,153.9,154.09,555754.0,151.9723,152.0413,151.6963,151.8835,555754.0
2022-09-06 13:55:00,154.07,154.54,154.07,154.5,449794.0,151.8638,152.3271,151.8638,152.2877,449794.0
2022-09-06 14:00:00,154.5,154.74,154.39,154.53,576948.0,152.2877,152.5242,152.1792,152.3172,576948.0
2022-09-06 14:05:00,154.52,154.66,154.38,154.59,419194.0,152.3074,152.4454,152.1694,152.3764,419194.0
2022-09-06 14:10:00,154.59,155.12,154.59,154.97,781845.0,152.3764,152.8988,152.3764,152.7509,781845.0
2022-09-06 14:15:00,154.97,155.08,154.81,154.93,416259.0,152.7509,152.8594,152.5932,152.7115,416259.0
2022-09-06 14:20:00,154.94,155.02,154.79,154.94,336968.0,152.7214,152.8002,152.5735,152.7214,336968.0
2022-09-06 14:25:00,154.94,155.0,154.7,154.81,342161.0,152.7214,152.7805,152.4848,152.5932,342161.0
2022-09-06 14:30:00,154.81,154.91,154.45,154.56,461389.0,152.5932,152.6918,152.2384,152.3468,461389.0
2022-09-06 14:35:00,154.56,154.82,154.4,154.64,348039.0,152.3468,152.6031,152.1891,152.4257,348039.0
2022-09-06 14:40:00,154.64,154.66,154.34,154.41,420322.0,152.4257,152.4454,152.13,152.199,420322.0
2022-09-06 14:45:00,154.4,154.57,154.24,154.53,327879.0,152.1891,152.3567,152.0314,152.3172,327879.0
2022-09-06 14:50:00,154.53,154.55,154.2,154.45,379318.0,152.3172,152.337,151.992,152.2384,379318.0
2022-09-06 14:55:00,154.46,154.64,154.21,154.33,461046.0,152.2482,152.4257,152.0018,152.1201,461046.0
2022-09-06 15:00:00,154.33,154.48,154.08,154.24,447186.0,152.1201,152.268,151.8737,152.0314,447186.0
2022-09-06 15:05:00,154.24,154.66,154.17,154.65,559721.0,152.0314,152.4454,151.9624,152.4355,559721.0
2022-09-06 15:10:00,154.64,154.91,154.52,154.78,614532.0,152.4257,152.6918,152.3074,152.5637,614532.0
2022-09-06 15:15:00,154.77,155.1,154.71,154.75,663657.0,152.5538,152.8791,152.4947,152.5341,663657.0
2022-09-06 15:20:00,154.77,154.85,154.41,154.66,826165.0,152.5538,152.6327,152.199,152.4454,826165.0
2022-09-06 15:25:00,154.67,154.77,154.53,154.55,591899.0,152.4552,152.5538,152.3172,152.337,591899.0
2022-09-06 15:30:00,154.56,154.58,153.99,154.22,874314.0,152.3468,152.3665,151.785,152.0117,874314.0
2022-09-06 15:35:00,154.22,154.34,154.01,154.06,634734.0,152.0117,152.13,151.8047,151.854,634734.0
2022-09-06 15:40:00,154.06,154.67,154.02,154.58,842318.0,151.854,152.4552,151.8145,152.3665,842318.0
2022-09-06 15:45:00,154.59,154.67,154.2,154.48,896188.0,152.3764,152.4552,151.992,152.268,896188.0
2022-09-06 15:50:00,154.46,154.47,154.04,154.33,1276773.0,152.2482,152.2581,151.8343,152.1201,1276773.0
2022-09-06 15:55:00,154.33,154.65,154.01,154.53,3366515.0,152.1201,152.4355,151.8047,152.3172,3366515.0
2022-09-07 09:30:00,154.8,155.68,154.75,155.26,2814789.0,152.5834,153.4508,152.5341,153.0368,2814789.0
2022-09-07 09:35:00,155.26,155.75,155.1,155.6,1584363.0,153.0368,153.5198,152.8791,153.3719,1584363.0
2022-09-07 09:40:00,155.61,155.92,155.14,155.44,1513487.0,153.3818,153.6873,152.9185,153.2142,1513487.0
2022-09-07 09:45:00,155.43,155.79,155.4,155.65,1041611.0,153.2044,153.5592,153.1748,153.4212,1041611.0
2022-09-07 09:50:00,155.65,155.72,155.17,155.44,1144376.0,153.4212,153.4902,152.9481,153.2142,1144376.0
2022-09-07 09:55:00,155.43,155.74,155.21,155.31,858282.0,153.2044,153.5099,152.9875,153.0861,858282.0
2022-09-07 10:00:00,155.31,155.4,154.9,155.31,955017.0,153.0861,153.1748,152.6819,153.0861,955017.0
2022-09-07 10:05:00,155.32,155.46,154.72,154.98,988704.0,153.0959,153.2339,152.5045,152.7608,988704.0
2022-09-07 10:10:00,154.97,155.09,154.61,154.67,903737.0,152.7509,152.8692,152.3961,152.4552,903737.0
2022-09-07 10:15:00,154.68,154.98,154.52,154.91,1011800.0,152.4651,152.7608,152.3074,152.6918,1011800.0
2022-09-07 10:20:00,154.91,155.08,154.6,154.73,624946.0,152.6918,152.8594,152.3862,152.5144,624946.0
2022-09-07 10:25:00,154.74,154.88,154.12,154.57,1554973.0,152.5242,152.6622,151.9131,152.3567,1554973.0
2022-09-07 10:30:00,154.58,155.03,154.51,154.53,969350.0,152.3665,152.8101,152.2975,152.3172,969350.0
2022-09-07 10:35:00,154.53,154.77,154.14,154.34,813434.0,152.3172,152.5538,151.9328,152.13,813434.0
2022-09-07 10:40:00,154.34,154.35,153.61,154.02,1808702.0,152.13,152.1398,151.4104,151.8145,1808702.0
2022-09-07 10:45:00,154.0,154.16,153.87,154.1,783416.0,151.7948,151.9525,151.6667,151.8934,783416.0
2022-09-07 10:50:00,154.09,154.35,153.93,154.14,834162.0,151.8835,152.1398,151.7258,151.9328,834162.0
2022-09-07 10:55:00,154.14,154.31,154.06,154.12,636801.0,151.9328,152.1004,151.854,151.9131,636801.0
2022-09-07 11:00:00,154.12,154.66,153.9,154.59,808107.0,151.9131,152.4454,151.6963,152.3764,808107.0
2022-09-07 11:05:00,154.59,155.0,154.53,154.86,668787.0,152.3764,152.7805,152.3172,152.6425,668787.0
2022-09-07 11:10:00,154.86,155.26,154.86,155.04,1047367.0,152.6425,153.0368,152.6425,152.8199,1047367.0
2022-09-07 11:15:00,155.04,155.13,154.89,155.0,450833.0,152.8199,152.9087,152.6721,152.7805,450833.0
2022-09-07 11:20:00,155.03,155.12,154.91,154.97,426952.0,152.8101,152.8988,152.6918,152.7509,426952.0
2022-09-07 11:25:00,154.97,155.04,154.85,154.9,385359.0,152.7509,152.8199,152.6327,152.6819,385359.0
2022-09-07 11:30:00,154.9,155.12,154.46,154.54,777611.0,152.6819,152.8988,152.2482,152.3271,777611.0
2022-09-07 11:35:00,154.55,154.77,154.54,154.62,502937.0,152.337,152.5538,152.3271,152.406,502937.0
2022-09-07 11:40:00,154.63,154.74,154.41,154.56,477480.0,152.4158,152.5242,152.199,152.3468,477480.0
2022-09-07 11:45:00,154.55,154.85,154.53,154.78,405035.0,152.337,152.6327,152.3172,152.5637,405035.0
2022-09-07 11:50:00,154.77,155.03,154.75,154.97,489997.0,152.5538,152.8101,152.5341,152.7509,489997.0
2022-09-07 11:55:00,154.97,155.05,154.7,154.75,423652.0,152.7509,152.8298,152.4848,152.5341,423652.0
2022-09-07 12:00:00,154.75,154.92,154.59,154.66,449878.0,152.5341,152.7017,152.3764,152.4454,449878.0
2022-09-07 12:05:00,154.66,154.89,154.52,154.84,517917.0,152.4454,152.6721,152.3074,152.6228,517917.0
2022-09-07 12:10:00,154.84,154.91,154.77,154.8,494553.0,152.6228,152.6918,152.5538,152.5834,494553.0
2022-09-07 12:15:00,154.81,154.81,154.46,154.5,488689.0,152.5932,152.5932,152.2482,152.2877,488689.0
2022-09-07 12:20:00,154.5,154.53,154.23,154.35,489506.0,152.2877,152.3172,152.0215,152.1398,489506.0
2022-09-07 12:25:00,154.35,154.52,154.29,154.5,381852.0,152.1398,152.3074,152.0807,152.2877,381852.0
2022-09-07 12:30:00,154.49,154.64,154.33,154.63,453943.0,152.2778,152.4257,152.1201,152.4158,453943.0
2022-09-07 12:35:00,154.64,154.97,154.56,154.94,502846.0,152.4257,152.7509,152.3468,152.7214,502846.0
2022-09-07 12:40:00,154.95,155.33,154.89,154.93,896841.0,152.7312,153.1058,152.6721,152.7115,896841.0
2022-09-07 12:45:00,154.93,155.06,154.85,154.94,496183.0,152.7115,152.8397,152.6327,152.7214,496183.0
2022-09-07 12:50:00,154.94,155.01,154.79,154.91,406275.0,152.7214,152.7904,152.5735,152.6918,406275.0
2022-09-07 12:55:00,154.91,154.94,154.67,154.86,498353.0,152.6918,152.7214,152.4552,152.6425,498353.0
2022-09-07 13:00:00,154.86,155.12,154.78,155.06,730669.0,152.6425,152.8988,152.5637,152.8397,730669.0
2022-09-07 13:05:00,155.05,155.2,155.0,155.13,828140.0,152.8298,152.9777,152.7805,152.9087,828140.0
2022-09-07 13:10:00,155.13,155.19,154.94,155.06,689807.0,152.9087,152.9678,152.7214,152.8397,689807.0
2022-09-07 13:15:00,155.06,155.15,154.78,154.87,720571.0,152.8397,152.9284,152.5637,152.6524,720571.0
2022-09-07 13:20:00,154.86,155.05,154.72,154.86,584236.0,152.6425,152.8298,152.5045,152.6425,584236.0
2022-09-07 13:25:00,154.86,154.87,154.55,154.61,548876.0,152.6425,152.6524,152.337,152.3961,548876.0
2022-09-07 13:30:00,154.62,154.95,154.61,154.93,652880.0,152.406,152.7312,152.3961,152.7115,652880.0
2022-09-07 13:35:00,154.93,155.19,154.88,155.11,765064.0,152.7115,152.9678,152.6622,152.8889,765064.0
2022-09-07 13:40:00,155.1,155.56,155.05,155.55,951169.0,152.8791,153.3325,152.8298,153.3226,951169.0
2022-09-07 13:45:00,155.55,155.71,155.29,155.47,1215407.0,153.3226,153.4803,153.0664,153.2438,1215407.0
2022-09-07 13:50:00,155.47,155.59,155.33,155.55,738987.0,153.2438,153.3621,153.1058,153.3226,738987.0
2022-09-07 13:55:00,155.56,155.57,155.28,155.55,692278.0,153.3325,153.3424,153.0565,153.3226,692278.0
2022-09-07 14:00:00,155.55,156.22,155.47,156.2,1623199.0,153.3226,153.983,153.2438,153.9633,1623199.0
2022-09-07 14:05:00,156.19,156.21,155.71,155.76,1146359.0,153.9535,153.9732,153.4803,153.5296,1146359.0
2022-09-07 14:10:00,155.77,155.77,155.53,155.54,868268.0,153.5395,153.5395,153.3029,153.3128,868268.0
2022-09-07 14:15:00,155.54,155.62,155.16,155.18,924814.0,153.3128,153.3916,152.9382,152.9579,924814.0
2022-09-07 14:20:00,155.2,155.38,155.19,155.36,692739.0,152.9777,153.1551,152.9678,153.1354,692739.0
2022-09-07 14:25:00,155.36,155.65,155.3,155.64,720956.0,153.1354,153.4212,153.0762,153.4114,720956.0
2022-09-07 14:30:00,155.64,155.71,154.75,155.21,2520064.0,153.4114,153.4803,152.5341,152.9875,2520064.0
2022-09-07 14:35:00,155.2,155.56,155.11,155.35,1012339.0,152.9777,153.3325,152.8889,153.1255,1012339.0
2022-09-07 14:40:00,155.33,155.59,155.27,155.3,971977.0,153.1058,153.3621,153.0466,153.0762,971977.0
2022-09-07 14:45:00,155.31,155.65,155.3,155.63,820974.0,153.0861,153.4212,153.0762,153.4015,820974.0
2022-09-07 14:50:00,155.63,155.81,155.44,155.8,991568.0,153.4015,153.5789,153.2142,153.5691,991568.0
2022-09-07 14:55:00,155.81,155.87,155.65,155.75,933037.0,153.5789,153.6381,153.4212,153.5198,933037.0
2022-09-07 15:00:00,155.74,155.94,155.66,155.91,930606.0,153.5099,153.7071,153.4311,153.6775,930606.0
2022-09-07 15:05:00,155.91,156.33,155.81,156.32,1148384.0,153.6775,154.0915,153.5789,154.0816,1148384.0
2022-09-07 15:10:00,156.31,156.37,156.1,156.35,956093.0,154.0718,154.1309,153.8648,154.1112,956093.0
2022-09-07 15:15:00,156.35,156.48,156.19,156.28,920020.0,154.1112,154.2393,153.9535,154.0422,920020.0
2022-09-07 15:20:00,156.28,156.44,156.22,156.38,663024.0,154.0422,154.1999,153.983,154.1408,663024.0
2022-09-07 15:25:00,156.38,156.67,156.35,156.61,1014500.0,154.1408,154.4266,154.1112,154.3675,1014500.0
2022-09-07 15:30:00,156.6,156.63,156.28,156.35,917828.0,154.3576,154.3872,154.0422,154.1112,917828.0
2022-09-07 15:35:00,156.35,156.37,156.07,156.27,857086.0,154.1112,154.1309,153.8352,154.0323,857086.0
2022-09-07 15:40:00,156.26,156.34,156.06,156.19,855034.0,154.0225,154.1013,153.8253,153.9535,855034.0
2022-09-07 15:45:00,156.19,156.47,156.1,156.36,842157.0,153.9535,154.2295,153.8648,154.121,842157.0
2022-09-07 15:50:00,156.36,156.37,156.04,156.16,1219121.0,154.121,154.1309,153.8056,153.9239,1219121.0
2022-09-07 15:55:00,156.16,156.17,155.81,155.92,2002296.0,153.9239,153.9338,153.5789,153.6873,2002296.0
2022-09-08 09:30:00,154.65,155.11,154.38,154.4,2677667.0,152.4355,152.8889,152.1694,152.1891,2677667.0
2022-09-08 09:35:00,154.39,155.03,154.37,154.83,1477810.0,152.1792,152.8101,152.1595,152.6129,1477810.0
2022-09-08 09:40:00,154.86,155.28,154.58,155.18,1421713.0,152.6425,153.0565,152.3665,152.9579,1421713.0
2022-09-08 09:45:00,155.17,155.58,154.9,155.38,1397991.0,152.9481,153.3522,152.6819,153.1551,1397991.0
2022-09-08 09:50:00,155.39,155.6,155.13,155.56,1016413.0,153.1649,153.3719,152.9087,153.3325,1016413.0
2022-09-08 09:55:00,155.56,155.84,155.23,155.39,1104083.0,153.3325,153.6085,153.0072,153.1649,1104083.0
2022-09-08 10:00:00,155.4,155.43,154.58,154.72,1129532.0,153.1748,153.2044,152.3665,152.5045,1129532.0
2022-09-08 10:05:00,154.71,155.08,154.64,154.88,818997.0,152.4947,152.8594,152.4257,152.6622,818997.0
2022-09-08 10:10:00,154.87,155.13,154.37,154.58,1154229.0,152.6524,152.9087,152.1595,152.3665,1154229.0
2022-09-08 10:15:00,154.57,155.13,154.37,155.09,1164633.0,152.3567,152.9087,152.1595,152.8692,1164633.0
2022-09-08 10:20:00,155.09,155.28,154.72,154.77,851374.0,152.8692,153.0565,152.5045,152.5538,851374.0
2022-09-08 10:25:00,154.77,154.97,154.72,154.92,551522.0,152.5538,152.7509,152.5045,152.7017,551522.0
2022-09-08 10:30:00,154.91,155.19,154.7,155.15,812461.0,152.6918,152.9678,152.4848,152.9284,812461.0
2022-09-08 10:35:00,155.14,155.63,155.0,155.55,979576.0,152.9185,153.4015,152.7805,153.3226,979576.0
2022-09-08 10:40:00,155.56,155.7,155.35,155.68,761453.0,153.3325,153.4705,153.1255,153.4508,761453.0
2022-09-08 10:45:00,155.68,155.75,155.37,155.38,875998.0,153.4508,153.5198,153.1452,153.1551,875998.0
2022-09-08 10:50:00,155.37,155.52,155.2,155.4,619999.0,153.1452,153.2931,152.9777,153.1748,619999.0
2022-09-08 10:55:00,155.4,155.8,155.3,155.77,575746.0,153.1748,153.5691,153.0762,153.5395,575746.0
2022-09-08 11:00:00,155.76,156.14,155.76,156.02,971847.0,153.5296,153.9042,153.5296,153.7859,971847.0
2022-09-08 11:05:00,156.02,156.26,155.98,156.18,577278.0,153.7859,154.0225,153.7465,153.9436,577278.0
2022-09-08 11:10:00,156.18,156.21,155.92,156.14,675695.0,153.9436,153.9732,153.6873,153.9042,675695.0
2022-09-08 11:15:00,156.15,156.25,155.95,156.18,456146.0,153.914,154.0126,153.7169,153.9436,456146.0
2022-09-08 11:20:00,156.19,156.36,156.09,156.18,505010.0,153.9535,154.121,153.8549,153.9436,505010.0
2022-09-08 11:25:00,156.18,156.2,155.92,155.99,477582.0,153.9436,153.9633,153.6873,153.7563,477582.0
2022-09-08 11:30:00,155.99,156.17,155.91,156.14,530904.0,153.7563,153.9338,153.6775,153.9042,530904.0
2022-09-08 11:35:00,156.13,156.19,155.65,155.67,584508.0,153.8943,153.9535,153.4212,153.4409,584508.0
2022-09-08 11:40:00,155.68,155.77,155.52,155.69,645734.0,153.4508,153.5395,153.2931,153.4606,645734.0
2022-09-08 11:45:00,155.68,155.79,155.47,155.56,429895.0,153.4508,153.5592,153.2438,153.3325,429895.0
2022-09-08 11:50:00,155.56,155.79,155.38,155.79,543665.0,153.3325,153.5592,153.1551,153.5592,543665.0
2022-09-08 11:55:00,155.79,155.79,155.51,155.52,395188.0,153.5592,153.5592,153.2832,153.2931,395188.0
2022-09-08 12:00:00,155.53,155.68,154.58,154.58,1033786.0,153.3029,153.4508,152.3665,152.3665,1033786.0
2022-09-08 12:05:00,154.59,154.64,153.55,153.88,1712794.0,152.3764,152.4257,151.3513,151.6766,1712794.0
2022-09-08 12:10:00,153.87,153.9,153.33,153.39,1463882.0,151.6667,151.6963,151.1344,151.1936,1463882.0
2022-09-08 12:15:00,153.38,153.47,152.93,153.02,1245262.0,151.1837,151.2724,150.7402,150.8289,1245262.0
2022-09-08 12:20:00,153.01,153.14,152.68,152.99,1320377.0,150.819,150.9471,150.4937,150.7993,1320377.0
2022-09-08 12:25:00,152.99,153.23,152.94,153.15,686417.0,150.7993,151.0359,150.75,150.957,686417.0
2022-09-08 12:30:00,153.15,153.55,153.06,153.39,867001.0,150.957,151.3513,150.8683,151.1936,867001.0
2022-09-08 12:35:00,153.39,153.51,153.15,153.16,701634.0,151.1936,151.3119,150.957,150.9669,701634.0
2022-09-08 12:40:00,153.16,153.73,153.06,153.59,1004607.0,150.9669,151.5287,150.8683,151.3907,1004607.0
2022-09-08 12:45:00,153.59,153.62,153.21,153.29,727717.0,151.3907,151.4203,151.0161,151.095,727717.0
2022-09-08 12:50:00,153.29,153.63,153.11,153.21,909951.0,151.095,151.4301,150.9176,151.0161,909951.0
2022-09-08 12:55:00,153.21,153.29,152.99,153.18,811041.0,151.0161,151.095,150.7993,150.9866,811041.0
2022-09-08 13:00:00,153.19,153.32,152.8,152.88,792498.0,150.9964,151.1246,150.612,150.6909,792498.0
2022-09-08 13:05:00,152.87,153.03,152.69,152.97,759632.0,150.681,150.8387,150.5036,150.7796,759632.0
2022-09-08 13:10:00,152.97,153.72,152.97,153.65,970012.0,150.7796,151.5188,150.7796,151.4498,970012.0
2022-09-08 13:15:00,153.67,153.86,153.62,153.82,669408.0,151.4696,151.6568,151.4203,151.6174,669408.0
2022-09-08 13:20:00,153.82,153.9,153.66,153.77,568359.0,151.6174,151.6963,151.4597,151.5681,568359.0
2022-09-08 13:25:00,153.77,154.02,153.53,153.73,723005.0,151.5681,151.8145,151.3316,151.5287,723005.0
2022-09-08 13:30:00,153.74,153.88,153.42,153.67,511166.0,151.5386,151.6766,151.2231,151.4696,511166.0
2022-09-08 13:35:00,153.67,154.14,153.59,153.87,845577.0,151.4696,151.9328,151.3907,151.6667,845577.0
2022-09-08 13:40:00,153.86,154.11,153.81,154.01,599630.0,151.6568,151.9033,151.6076,151.8047,599630.0
2022-09-08 13:45:00,154.01,154.11,153.87,154.07,485982.0,151.8047,151.9033,151.6667,151.8638,485982.0
2022-09-08 13:50:00,154.06,154.08,153.75,153.81,409688.0,151.854,151.8737,151.5484,151.6076,409688.0
2022-09-08 13:55:00,153.8,153.83,153.23,153.55,915276.0,151.5977,151.6273,151.0359,151.3513,915276.0
2022-09-08 14:00:00,153.55,153.73,153.48,153.7,456190.0,151.3513,151.5287,151.2823,151.4991,456190.0
2022-09-08 14:05:00,153.72,153.85,153.48,153.64,385756.0,151.5188,151.647,151.2823,151.44,385756.0
2022-09-08 14:10:00,153.64,153.81,153.5,153.52,412246.0,151.44,151.6076,151.302,151.3217,412246.0
2022-09-08 14:15:00,153.51,153.83,153.37,153.77,485189.0,151.3119,151.6273,151.1739,151.5681,485189.0
2022-09-08 14:20:00,153.76,153.88,153.65,153.74,450019.0,151.5583,151.6766,151.4498,151.5386,450019.0
2022-09-08 14:25:00,153.75,153.9,153.66,153.79,406411.0,151.5484,151.6963,151.4597,151.5878,406411.0
2022-09-08 14:30:00,153.8,154.21,153.74,154.16,633487.0,151.5977,152.0018,151.5386,151.9525,633487.0
2022-09-08 14:35:00,154.15,154.41,154.06,154.33,568381.0,151.9427,152.199,151.854,152.1201,568381.0
2022-09-08 14:40:00,154.33,154.41,153.71,154.09,675792.0,152.1201,152.199,151.509,151.8835,675792.0
2022-09-08 14:45:00,154.08,154.17,153.85,153.98,424474.0,151.8737,151.9624,151.647,151.7751,424474.0
2022-09-08 14:50:00,153.97,154.14,153.73,154.11,541974.0,151.7653,151.9328,151.5287,151.9033,541974.0
2022-09-08 14:55:00,154.11,154.11,153.71,153.8,511552.0,151.9033,151.9033,151.509,151.5977,511552.0
2022-09-08 15:00:00,153.81,154.02,153.48,153.68,672147.0,151.6076,151.8145,151.2823,151.4794,672147.0
2022-09-08 15:05:00,153.68,153.86,153.6,153.64,497941.0,151.4794,151.6568,151.4006,151.44,497941.0
2022-09-08 15:10:00,153.64,154.05,153.55,154.0,821041.0,151.44,151.8441,151.3513,151.7948,821041.0
2022-09-08 15:15:00,154.0,154.15,153.91,154.04,678770.0,151.7948,151.9427,151.7061,151.8343,678770.0
2022-09-08 15:20:00,154.03,154.17,153.91,154.08,571551.0,151.8244,151.9624,151.7061,151.8737,571551.0
2022-09-08 15:25:00,154.08,154.17,153.92,154.11,581292.0,151.8737,151.9624,151.716,151.9033,581292.0
2022-09-08 15:30:00,154.11,154.36,153.92,154.01,753079.0,151.9033,152.1497,151.716,151.8047,753079.0
2022-09-08 15:35:00,154.0,154.06,153.89,153.98,480030.0,151.7948,151.854,151.6864,151.7751,480030.0
2022-09-08 15:40:00,153.99,154.04,153.63,153.7,646013.0,151.785,151.8343,151.4301,151.4991,646013.0
2022-09-08 15:45:00,153.69,154.1,153.68,153.88,824137.0,151.4893,151.8934,151.4794,151.6766,824137.0
2022-09-08 15:50:00,153.89,154.38,153.87,154.25,1573152.0,151.6864,152.1694,151.6667,152.0413,1573152.0
2022-09-08 15:55:00,154.25,154.47,154.1,154.47,3101184.0,152.0413,152.2581,151.8934,152.2581,3101184.0
2022-09-09 09:30:00,155.48,155.58,154.92,154.99,2362900.0,153.2536,153.3522,152.7017,152.7707,2362900.0
2022-09-09 09:35:00,155.02,155.55,154.93,155.29,1370403.0,152.8002,153.3226,152.7115,153.0664,1370403.0
2022-09-09 09:40:00,155.3,155.43,154.81,154.9,1003922.0,153.0762,153.2044,152.5932,152.6819,1003922.0
2022-09-09 09:45:00,154.91,155.49,154.75,155.35,1213268.0,152.6918,153.2635,152.5341,153.1255,1213268.0
2022-09-09 09:50:00,155.35,155.92,155.28,155.8,1338547.0,153.1255,153.6873,153.0565,153.5691,1338547.0
2022-09-09 09:55:00,155.8,156.08,155.47,156.08,1282686.0,153.5691,153.845,153.2438,153.845,1282686.0
2022-09-09 10:00:00,156.07,156.43,155.91,156.26,1207885.0,153.8352,154.19,153.6775,154.0225,1207885.0
2022-09-09 10:05:00,156.26,156.37,156.07,156.21,752600.0,154.0225,154.1309,153.8352,153.9732,752600.0
2022-09-09 10:10:00,156.21,156.24,155.94,156.17,877729.0,153.9732,154.0028,153.7071,153.9338,877729.0
2022-09-09 10:15:00,156.16,156.61,156.1,156.29,1082833.0,153.9239,154.3675,153.8648,154.052,1082833.0
2022-09-09 10:20:00,156.3,156.49,156.07,156.13,816339.0,154.0619,154.2492,153.8352,153.8943,816339.0
2022-09-09 10:25:00,156.12,156.48,155.98,156.44,853337.0,153.8845,154.2393,153.7465,154.1999,853337.0
2022-09-09 10:30:00,156.44,156.49,156.22,156.34,670925.0,154.1999,154.2492,153.983,154.1013,670925.0
2022-09-09 10:35:00,156.34,156.43,156.22,156.38,765605.0,154.1013,154.19,153.983,154.1408,765605.0
2022-09-09 10:40:00,156.39,156.69,156.33,156.67,816036.0,154.1506,154.4463,154.0915,154.4266,816036.0
2022-09-09 10:45:00,156.67,156.84,156.56,156.79,747052.0,154.4266,154.5942,154.3182,154.5449,747052.0
2022-09-09 10:50:00,156.77,156.84,156.58,156.59,608294.0,154.5252,154.5942,154.3379,154.3477,608294.0
2022-09-09 10:55:00,156.59,156.69,156.47,156.65,519087.0,154.3477,154.4463,154.2295,154.4069,519087.0
2022-09-09 11:00:00,156.65,156.76,156.46,156.72,659522.0,154.4069,154.5153,154.2196,154.4759,659522.0
2022-09-09 11:05:00,156.72,156.86,156.59,156.63,570580.0,154.4759,154.6139,154.3477,154.3872,570580.0
2022-09-09 11:10:00,156.63,156.77,156.52,156.75,444165.0,154.3872,154.5252,154.2787,154.5055,444165.0
2022-09-09 11:15:00,156.75,156.93,156.54,156.58,578808.0,154.5055,154.6829,154.2985,154.3379,578808.0
2022-09-09 11:20:00,156.57,156.74,156.51,156.72,503298.0,154.328,154.4956,154.2689,154.4759,503298.0
2022-09-09 11:25:00,156.73,156.97,156.67,156.96,460401.0,154.4857,154.7223,154.4266,154.7124,460401.0
2022-09-09 11:30:00,156.95,157.17,156.78,156.99,811836.0,154.7026,154.9194,154.535,154.742,811836.0
2022-09-09 11:35:00,156.99,157.13,156.92,157.09,409022.0,154.742,154.88,154.673,154.8406,409022.0
2022-09-09 11:40:00,157.1,157.18,156.9,156.97,570761.0,154.8504,154.9293,154.6533,154.7223,570761.0
2022-09-09 11:45:00,156.97,157.07,156.92,157.0,398670.0,154.7223,154.8209,154.673,154.7519,398670.0
2022-09-09 11:50:00,157.0,157.05,156.7,156.76,487430.0,154.7519,154.8012,154.4562,154.5153,487430.0
2022-09-09 11:55:00,156.76,156.87,156.69,156.85,350568.0,154.5153,154.6237,154.4463,154.604,350568.0
2022-09-09 12:00:00,156.86,156.94,156.41,156.44,733273.0,154.6139,154.6927,154.1703,154.1999,733273.0
2022-09-09 12:05:00,156.44,156.67,156.41,156.66,421590.0,154.1999,154.4266,154.1703,154.4167,421590.0
2022-09-09 12:10:00,156.65,156.7,156.5,156.58,354472.0,154.4069,154.4562,154.259,154.3379,354472.0
2022-09-09 12:15:00,156.58,156.59,156.23,156.45,550250.0,154.3379,154.3477,153.9929,154.2098,550250.0
2022-09-09 12:20:00,156.47,156.47,156.09,156.18,591886.0,154.2295,154.2295,153.8549,153.9436,591886.0
2022-09-09 12:25:00,156.16,156.34,156.1,156.28,358170.0,153.9239,154.1013,153.8648,154.0422,358170.0
2022-09-09 12:30:00,156.28,156.4,156.14,156.32,352202.0,154.0422,154.1605,153.9042,154.0816,352202.0
2022-09-09 12:35:00,156.32,156.58,156.27,156.42,523366.0,154.0816,154.3379,154.0323,154.1802,523366.0
2022-09-09 12:40:00,156.44,156.57,156.35,156.41,349088.0,154.1999,154.328,154.1112,154.1703,349088.0
2022-09-09 12:45:00,156.41,156.68,156.28,156.64,411702.0,154.1703,154.4365,154.0422,154.397,411702.0
2022-09-09 12:50:00,156.66,156.73,156.6,156.68,353613.0,154.4167,154.4857,154.3576,154.4365,353613.0
2022-09-09 12:55:00,156.68,156.87,156.64,156.86,350098.0,154.4365,154.6237,154.397,154.6139,350098.0
2022-09-09 13:00:00,156.86,156.92,156.7,156.92,450795.0,154.6139,154.673,154.4562,154.673,450795.0
2022-09-09 13:05:00,156.92,156.98,156.81,156.95,439911.0,154.673,154.7322,154.5646,154.7026,439911.0
2022-09-09 13:10:00,156.96,157.08,156.87,157.03,536330.0,154.7124,154.8307,154.6237,154.7814,536330.0
2022-09-09 13:15:00,157.03,157.17,156.99,157.07,376681.0,154.7814,154.9194,154.742,154.8209,376681.0
2022-09-09 13:20:00,157.08,157.16,156.96,157.09,322073.0,154.8307,154.9096,154.7124,154.8406,322073.0
2022-09-09 13:25:00,157.08,157.16,157.05,157.06,260401.0,154.8307,154.9096,154.8012,154.811,260401.0
2022-09-09 13:30:00,157.06,157.26,157.05,157.18,366214.0,154.811,155.0082,154.8012,154.9293,366214.0
2022-09-09 13:35:00,157.17,157.34,157.16,157.27,392807.0,154.9194,155.087,154.9096,155.018,392807.0
2022-09-09 13:40:00,157.27,157.29,157.02,157.04,376030.0,155.018,155.0377,154.7716,154.7913,376030.0
2022-09-09 13:45:00,157.04,157.12,156.92,157.05,398075.0,154.7913,154.8702,154.673,154.8012,398075.0
2022-09-09 13:50:00,157.05,157.07,156.92,157.0,318360.0,154.8012,154.8209,154.673,154.7519,318360.0
2022-09-09 13:55:00,156.99,157.1,156.95,157.08,342117.0,154.742,154.8504,154.7026,154.8307,342117.0
2022-09-09 14:00:00,157.08,157.08,156.78,156.83,456115.0,154.8307,154.8307,154.535,154.5843,456115.0
2022-09-09 14:05:00,156.83,157.07,156.77,157.0,328529.0,154.5843,154.8209,154.5252,154.7519,328529.0
2022-09-09 14:10:00,157.0,157.26,156.92,157.19,407787.0,154.7519,155.0082,154.673,154.9392,407787.0
2022-09-09 14:15:00,157.19,157.28,157.12,157.26,450924.0,154.9392,155.0279,154.8702,155.0082,450924.0
2022-09-09 14:20:00,157.26,157.47,157.24,157.44,441757.0,155.0082,155.2151,154.9884,155.1856,441757.0
2022-09-09 14:25:00,157.45,157.51,157.32,157.5,573827.0,155.1954,155.2546,155.0673,155.2447,573827.0
2022-09-09 14:30:00,157.51,157.52,157.18,157.24,586319.0,155.2546,155.2644,154.9293,154.9884,586319.0
2022-09-09 14:35:00,157.25,157.28,157.07,157.19,439455.0,154.9983,155.0279,154.8209,154.9392,439455.0
2022-09-09 14:40:00,157.18,157.27,157.07,157.13,379991.0,154.9293,155.018,154.8209,154.88,379991.0
2022-09-09 14:45:00,157.13,157.22,157.02,157.06,377186.0,154.88,154.9687,154.7716,154.811,377186.0
2022-09-09 14:50:00,157.06,157.09,156.9,156.98,330246.0,154.811,154.8406,154.6533,154.7322,330246.0
2022-09-09 14:55:00,156.99,157.19,156.98,157.16,333152.0,154.742,154.9392,154.7322,154.9096,333152.0
2022-09-09 15:00:00,157.16,157.36,157.05,157.34,456529.0,154.9096,155.1067,154.8012,155.087,456529.0
2022-09-09 15:05:00,157.34,157.44,157.28,157.35,485397.0,155.087,155.1856,155.0279,155.0969,485397.0
2022-09-09 15:10:00,157.36,157.54,157.31,157.49,566153.0,155.1067,155.2841,155.0574,155.2349,566153.0
2022-09-09 15:15:00,157.5,157.55,157.38,157.51,527956.0,155.2447,155.294,155.1264,155.2546,527956.0
2022-09-09 15:20:00,157.52,157.52,157.3,157.39,536345.0,155.2644,155.2644,155.0476,155.1363,536345.0
2022-09-09 15:25:00,157.39,157.48,157.3,157.43,479455.0,155.1363,155.225,155.0476,155.1757,479455.0
2022-09-09 15:30:00,157.43,157.61,157.36,157.61,804546.0,155.1757,155.3531,155.1067,155.3531,804546.0
2022-09-09 15:35:00,157.61,157.65,157.44,157.54,758234.0,155.3531,155.3926,155.1856,155.2841,758234.0
2022-09-09 15:40:00,157.53,157.82,157.48,157.69,950197.0,155.2743,155.5601,155.225,155.432,950197.0
2022-09-09 15:45:00,157.68,157.74,157.46,157.51,1005116.0,155.4221,155.4813,155.2053,155.2546,1005116.0
2022-09-09 15:50:00,157.51,157.75,157.32,157.59,1358128.0,155.2546,155.4911,155.0673,155.3334,1358128.0
2022-09-09 15:55:00,157.58,157.59,157.34,157.35,2253207.0,155.3236,155.3334,155.087,155.0969,2253207.0
2022-09-12 09:30:00,159.6,160.37,159.3,160.33,3316669.0,157.3146,158.0736,157.0189,158.0342,3316669.0
2022-09-12 09:35:00,160.33,160.55,160.08,160.34,2232369.0,158.0342,158.251,157.7878,158.044,2232369.0
2022-09-12 09:40:00,160.34,160.72,160.33,160.61,1913715.0,158.044,158.4186,158.0342,158.3102,1913715.0
2022-09-12 09:45:00,160.61,160.86,160.38,160.58,1574468.0,158.3102,158.5566,158.0835,158.2806,1574468.0
2022-09-12 09:50:00,160.58,160.93,160.27,160.93,1361938.0,158.2806,158.6256,157.9751,158.6256,1361938.0
2022-09-12 09:55:00,160.93,161.69,160.91,161.62,2296097.0,158.6256,159.3747,158.6059,159.3057,2296097.0
2022-09-12 10:00:00,161.62,161.71,161.4,161.61,1470463.0,159.3057,159.3944,159.0889,159.2959,1470463.0
2022-09-12 10:05:00,161.61,162.05,161.42,161.89,1768548.0,159.2959,159.7296,159.1086,159.5719,1768548.0
2022-09-12 10:10:00,161.88,161.95,161.5,161.56,1411443.0,159.562,159.631,159.1874,159.2466,1411443.0
2022-09-12 10:15:00,161.55,161.99,161.51,161.92,1256713.0,159.2367,159.6704,159.1973,159.6014,1256713.0
2022-09-12 10:20:00,161.92,161.95,161.63,161.84,891578.0,159.6014,159.631,159.3156,159.5226,891578.0
2022-09-12 10:25:00,161.83,161.86,161.51,161.63,896992.0,159.5127,159.5423,159.1973,159.3156,896992.0
2022-09-12 10:30:00,161.62,161.77,161.51,161.69,797240.0,159.3057,159.4536,159.1973,159.3747,797240.0
2022-09-12 10:35:00,161.69,161.85,161.62,161.66,812122.0,159.3747,159.5324,159.3057,159.3451,812122.0
2022-09-12 10:40:00,161.66,161.72,161.21,161.35,1148886.0,159.3451,159.4043,158.9016,159.0396,1148886.0
2022-09-12 10:45:00,161.34,161.67,161.29,161.64,751756.0,159.0297,159.355,158.9804,159.3254,751756.0
2022-09-12 10:50:00,161.63,161.66,161.29,161.43,737138.0,159.3156,159.3451,158.9804,159.1184,737138.0
2022-09-12 10:55:00,161.43,161.56,161.22,161.42,788538.0,159.1184,159.2466,158.9114,159.1086,788538.0
2022-09-12 11:00:00,161.41,161.63,161.22,161.5,878353.0,159.0987,159.3156,158.9114,159.1874,878353.0
2022-09-12 11:05:00,161.5,161.72,161.49,161.66,890388.0,159.1874,159.4043,159.1776,159.3451,890388.0
2022-09-12 11:10:00,161.65,161.98,161.6,161.97,1127448.0,159.3353,159.6606,159.286,159.6507,1127448.0
2022-09-12 11:15:00,161.97,162.34,161.83,162.21,1449732.0,159.6507,160.0154,159.5127,159.8873,1449732.0
2022-09-12 11:20:00,162.22,162.6,162.11,162.59,1139433.0,159.8971,160.2717,159.7887,160.2618,1139433.0
2022-09-12 11:25:00,162.59,162.67,162.46,162.65,1099430.0,160.2618,160.3407,160.1337,160.321,1099430.0
2022-09-12 11:30:00,162.65,162.89,162.43,162.76,1113211.0,160.321,160.5575,160.1041,160.4294,1113211.0
2022-09-12 11:35:00,162.76,162.78,162.41,162.59,1134577.0,160.4294,160.4491,160.0844,160.2618,1134577.0
2022-09-12 11:40:00,162.59,162.74,162.4,162.5,834057.0,160.2618,160.4097,160.0746,160.1731,834057.0
2022-09-12 11:45:00,162.5,162.62,162.18,162.3,1103092.0,160.1731,160.2914,159.8577,159.976,1103092.0
2022-09-12 11:50:00,162.3,162.32,162.03,162.16,1081346.0,159.976,159.9957,159.7099,159.838,1081346.0
2022-09-12 11:55:00,162.16,162.17,161.67,161.9,1206649.0,159.838,159.8478,159.355,159.5817,1206649.0
2022-09-12 12:00:00,161.9,161.99,161.74,161.82,753789.0,159.5817,159.6704,159.424,159.5029,753789.0
2022-09-12 12:05:00,161.81,162.26,161.81,161.91,1023857.0,159.493,159.9366,159.493,159.5916,1023857.0
2022-09-12 12:10:00,161.91,162.32,161.73,162.2,846244.0,159.5916,159.9957,159.4141,159.8774,846244.0
2022-09-12 12:15:00,162.21,162.49,162.05,162.34,880083.0,159.8873,160.1633,159.7296,160.0154,880083.0
2022-09-12 12:20:00,162.34,162.62,162.24,162.53,732428.0,160.0154,160.2914,159.9168,160.2027,732428.0
2022-09-12 12:25:00,162.52,162.66,162.39,162.6,674196.0,160.1928,160.3308,160.0647,160.2717,674196.0
2022-09-12 12:30:00,162.6,162.78,162.5,162.71,713123.0,160.2717,160.4491,160.1731,160.3801,713123.0
2022-09-12 12:35:00,162.69,162.84,162.44,162.84,756570.0,160.3604,160.5083,160.114,160.5083,756570.0
2022-09-12 12:40:00,162.83,162.98,162.73,162.97,654648.0,160.4984,160.6462,160.3998,160.6364,654648.0
2022-09-12 12:45:00,162.97,163.1,162.85,162.99,1192554.0,160.6364,160.7645,160.5181,160.6561,1192554.0
2022-09-12 12:50:00,162.99,163.08,162.92,163.0,614598.0,160.6561,160.7448,160.5871,160.666,614598.0
2022-09-12 12:55:00,163.0,163.14,162.98,163.09,569546.0,160.666,160.804,160.6462,160.7547,569546.0
2022-09-12 13:00:00,163.09,163.13,162.73,163.01,826453.0,160.7547,160.7941,160.3998,160.6758,826453.0
2022-09-12 13:05:00,163.02,163.33,162.93,163.31,727194.0,160.6857,160.9912,160.597,160.9715,727194.0
2022-09-12 13:10:00,163.3,163.43,163.25,163.33,677320.0,160.9617,161.0898,160.9124,160.9912,677320.0
2022-09-12 13:15:00,163.33,163.4,163.21,163.25,537742.0,160.9912,161.0602,160.873,160.9124,537742.0
2022-09-12 13:20:00,163.25,163.48,163.2,163.29,626490.0,160.9124,161.1391,160.8631,160.9518,626490.0
2022-09-12 13:25:00,163.3,163.65,163.26,163.62,920532.0,160.9617,161.3067,160.9222,161.2771,920532.0
2022-09-12 13:30:00,163.62,163.9,163.51,163.89,1052891.0,161.2771,161.5531,161.1687,161.5432,1052891.0
2022-09-12 13:35:00,163.9,163.92,163.66,163.75,1003520.0,161.5531,161.5728,161.3165,161.4052,1003520.0
2022-09-12 13:40:00,163.74,163.79,163.58,163.59,762567.0,161.3954,161.4446,161.2377,161.2475,762567.0
2022-09-12 13:45:00,163.59,163.82,163.53,163.75,676478.0,161.2475,161.4742,161.1884,161.4052,676478.0
2022-09-12 13:50:00,163.76,164.26,163.74,164.22,1106139.0,161.4151,161.9079,161.3954,161.8685,1106139.0
2022-09-12 13:55:00,164.23,164.24,163.97,164.13,880552.0,161.8783,161.8882,161.6221,161.7798,880552.0
2022-09-12 14:00:00,164.14,164.18,163.88,163.91,766582.0,161.7896,161.8291,161.5334,161.5629,766582.0
2022-09-12 14:05:00,163.9,163.91,163.67,163.67,852216.0,161.5531,161.5629,161.3264,161.3264,852216.0
2022-09-12 14:10:00,163.67,164.02,163.64,164.01,711645.0,161.3264,161.6714,161.2968,161.6615,711645.0
2022-09-12 14:15:00,164.01,164.07,163.54,163.64,922391.0,161.6615,161.7206,161.1982,161.2968,922391.0
2022-09-12 14:20:00,163.64,163.85,163.43,163.63,814805.0,161.2968,161.5038,161.0898,161.2869,814805.0
2022-09-12 14:25:00,163.63,163.7,163.44,163.47,636397.0,161.2869,161.3559,161.0997,161.1292,636397.0
2022-09-12 14:30:00,163.46,163.55,163.28,163.41,742776.0,161.1194,161.2081,160.942,161.0701,742776.0
2022-09-12 14:35:00,163.4,163.75,163.4,163.7,703831.0,161.0602,161.4052,161.0602,161.3559,703831.0
2022-09-12 14:40:00,163.72,163.75,163.47,163.55,578747.0,161.3757,161.4052,161.1292,161.2081,578747.0
2022-09-12 14:45:00,163.55,163.74,163.49,163.7,542084.0,161.2081,161.3954,161.1489,161.3559,542084.0
2022-09-12 14:50:00,163.71,163.75,163.51,163.53,484185.0,161.3658,161.4052,161.1687,161.1884,484185.0
2022-09-12 14:55:00,163.52,163.72,163.51,163.57,443291.0,161.1785,161.3757,161.1687,161.2278,443291.0
2022-09-12 15:00:00,163.58,163.63,163.42,163.57,438638.0,161.2377,161.2869,161.0799,161.2278,438638.0
2022-09-12 15:05:00,163.56,163.95,163.53,163.9,716667.0,161.2179,161.6024,161.1884,161.5531,716667.0
2022-09-12 15:10:00,163.91,163.97,163.51,163.54,713692.0,161.5629,161.6221,161.1687,161.1982,713692.0
2022-09-12 15:15:00,163.55,163.56,163.21,163.3,806795.0,161.2081,161.2179,160.873,160.9617,806795.0
2022-09-12 15:20:00,163.3,163.39,163.13,163.19,864798.0,160.9617,161.0504,160.7941,160.8532,864798.0
2022-09-12 15:25:00,163.2,163.47,163.07,163.33,944874.0,160.8631,161.1292,160.735,160.9912,944874.0
2022-09-12 15:30:00,163.33,163.54,163.32,163.43,769022.0,160.9912,161.1982,160.9814,161.0898,769022.0
2022-09-12 15:35:00,163.42,163.51,163.28,163.49,768435.0,161.0799,161.1687,160.942,161.1489,768435.0
2022-09-12 15:40:00,163.49,163.74,163.34,163.7,959246.0,161.1489,161.3954,161.0011,161.3559,959246.0
2022-09-12 15:45:00,163.7,163.7,163.43,163.54,1198996.0,161.3559,161.3559,161.0898,161.1982,1198996.0
2022-09-12 15:50:00,163.53,163.56,163.2,163.27,1562867.0,161.1884,161.2179,160.8631,160.9321,1562867.0
2022-09-12 15:55:00,163.26,163.52,163.23,163.44,3116768.0,160.9222,161.1785,160.8927,161.0997,3116768.0
2022-09-13 09:30:00,160.01,160.54,159.36,159.37,3893776.0,157.7188,158.2412,157.0781,157.0879,3893776.0
2022-09-13 09:35:00,159.38,159.46,158.7,159.36,2814838.0,157.0978,157.1767,156.4275,157.0781,2814838.0
2022-09-13 09:40:00,159.36,159.73,159.1,159.43,1785445.0,157.0781,157.4428,156.8218,157.1471,1785445.0
2022-09-13 09:45:00,159.43,159.8,159.13,159.45,1500303.0,157.1471,157.5118,156.8514,157.1668,1500303.0
2022-09-13 09:50:00,159.45,159.88,158.86,158.87,1812209.0,157.1668,157.5906,156.5852,156.5951,1812209.0
2022-09-13 09:55:00,158.87,158.93,158.26,158.27,1701874.0,156.5951,156.6542,155.9938,156.0037,1701874.0
2022-09-13 10:00:00,158.28,158.37,157.81,157.88,1871484.0,156.0135,156.1023,155.5503,155.6193,1871484.0
2022-09-13 10:05:00,157.87,158.18,157.81,158.01,1423628.0,155.6094,155.915,155.5503,155.7474,1423628.0
2022-09-13 10:10:00,158.0,158.12,157.68,157.83,1284719.0,155.7376,155.8558,155.4221,155.57,1284719.0
2022-09-13 10:15:00,157.83,158.2,157.54,158.02,1320063.0,155.57,155.9347,155.2841,155.7573,1320063.0
2022-09-13 10:20:00,158.01,158.03,157.63,157.71,914538.0,155.7474,155.7671,155.3729,155.4517,914538.0
2022-09-13 10:25:00,157.71,157.97,157.6,157.82,1032995.0,155.4517,155.708,155.3433,155.5601,1032995.0
2022-09-13 10:30:00,157.8,158.2,157.61,157.69,1368353.0,155.5404,155.9347,155.3531,155.432,1368353.0
2022-09-13 10:35:00,157.7,157.71,157.35,157.44,1116367.0,155.4419,155.4517,155.0969,155.1856,1116367.0
2022-09-13 10:40:00,157.44,157.52,157.19,157.29,992959.0,155.1856,155.2644,154.9392,155.0377,992959.0
2022-09-13 10:45:00,157.28,157.3,156.91,156.98,1115398.0,155.0279,155.0476,154.6632,154.7322,1115398.0
2022-09-13 10:50:00,156.97,157.17,156.84,157.08,1100698.0,154.7223,154.9194,154.5942,154.8307,1100698.0
2022-09-13 10:55:00,157.07,157.34,157.05,157.23,874063.0,154.8209,155.087,154.8012,154.9786,874063.0
2022-09-13 11:00:00,157.22,157.27,156.91,157.04,798860.0,154.9687,155.018,154.6632,154.7913,798860.0
2022-09-13 11:05:00,157.04,157.16,156.76,156.96,823613.0,154.7913,154.9096,154.5153,154.7124,823613.0
2022-09-13 11:10:00,156.96,156.99,156.62,156.72,821253.0,154.7124,154.742,154.3773,154.4759,821253.0
2022-09-13 11:15:00,156.72,156.9,156.6,156.75,700711.0,154.4759,154.6533,154.3576,154.5055,700711.0
2022-09-13 11:20:00,156.74,156.86,156.31,156.37,926926.0,154.4956,154.6139,154.0718,154.1309,926926.0
2022-09-13 11:25:00,156.37,156.54,156.25,156.46,1111018.0,154.1309,154.2985,154.0126,154.2196,1111018.0
2022-09-13 11:30:00,156.47,156.65,156.34,156.56,727712.0,154.2295,154.4069,154.1013,154.3182,727712.0
2022-09-13 11:35:00,156.56,156.68,156.43,156.63,704277.0,154.3182,154.4365,154.19,154.3872,704277.0
2022-09-13 11:40:00,156.62,156.63,156.25,156.56,856555.0,154.3773,154.3872,154.0126,154.3182,856555.0
2022-09-13 11:45:00,156.56,156.56,156.27,156.37,849779.0,154.3182,154.3182,154.0323,154.1309,849779.0
2022-09-13 11:50:00,156.38,156.68,156.36,156.55,683540.0,154.1408,154.4365,154.121,154.3083,683540.0
2022-09-13 11:55:00,156.54,156.64,156.25,156.34,762927.0,154.2985,154.397,154.0126,154.1013,762927.0
2022-09-13 12:00:00,156.33,156.56,156.15,156.49,1025269.0,154.0915,154.3182,153.914,154.2492,1025269.0
2022-09-13 12:05:00,156.49,156.7,156.33,156.62,786188.0,154.2492,154.4562,154.0915,154.3773,786188.0
2022-09-13 12:10:00,156.61,156.7,156.47,156.69,670822.0,154.3675,154.4562,154.2295,154.4463,670822.0
2022-09-13 12:15:00,156.68,156.76,156.56,156.58,793430.0,154.4365,154.5153,154.3182,154.3379,793430.0
2022-09-13 12:20:00,156.58,156.64,156.36,156.43,712719.0,154.3379,154.397,154.121,154.19,712719.0
2022-09-13 12:25:00,156.44,156.45,156.15,156.25,624205.0,154.1999,154.2098,153.914,154.0126,624205.0
2022-09-13 12:30:00,156.25,156.5,156.19,156.47,629918.0,154.0126,154.259,153.9535,154.2295,629918.0
2022-09-13 12:35:00,156.47,156.7,156.45,156.62,625508.0,154.2295,154.4562,154.2098,154.3773,625508.0
2022-09-13 12:40:00,156.62,156.68,156.45,156.52,478906.0,154.3773,154.4365,154.2098,154.2787,478906.0
2022-09-13 12:45:00,156.52,156.57,156.38,156.56,418939.0,154.2787,154.328,154.1408,154.3182,418939.0
2022-09-13 12:50:00,156.55,156.57,156.38,156.46,544000.0,154.3083,154.328,154.1408,154.2196,544000.0
2022-09-13 12:55:00,156.45,156.48,156.26,156.31,545739.0,154.2098,154.2393,154.0225,154.0718,545739.0
2022-09-13 13:00:00,156.3,156.47,155.95,156.24,1290929.0,154.0619,154.2295,153.7169,154.0028,1290929.0
2022-09-13 13:05:00,156.24,156.45,156.02,156.03,927319.0,154.0028,154.2098,153.7859,153.7958,927319.0
2022-09-13 13:10:00,156.04,156.45,156.0,156.38,795027.0,153.8056,154.2098,153.7662,154.1408,795027.0
2022-09-13 13:15:00,156.37,156.57,156.04,156.09,1020899.0,154.1309,154.328,153.8056,153.8549,1020899.0
2022-09-13 13:20:00,156.08,156.5,156.06,156.42,635144.0,153.845,154.259,153.8253,154.1802,635144.0
2022-09-13 13:25:00,156.42,156.6,156.28,156.51,696288.0,154.1802,154.3576,154.0422,154.2689,696288.0
2022-09-13 13:30:00,156.52,156.67,156.34,156.49,852019.0,154.2787,154.4266,154.1013,154.2492,852019.0
2022-09-13 13:35:00,156.49,156.56,156.15,156.32,677596.0,154.2492,154.3182,153.914,154.0816,677596.0
2022-09-13 13:40:00,156.33,156.38,156.13,156.16,598431.0,154.0915,154.1408,153.8943,153.9239,598431.0
2022-09-13 13:45:00,156.16,156.22,156.08,156.16,539185.0,153.9239,153.983,153.845,153.9239,539185.0
2022-09-13 13:50:00,156.16,156.21,155.83,155.88,772896.0,153.9239,153.9732,153.5986,153.6479,772896.0
2022-09-13 13:55:00,155.89,156.0,155.76,155.78,664530.0,153.6578,153.7662,153.5296,153.5493,664530.0
2022-09-13 14:00:00,155.78,155.87,155.46,155.56,933691.0,153.5493,153.6381,153.2339,153.3325,933691.0
2022-09-13 14:05:00,155.56,155.64,155.46,155.49,657474.0,153.3325,153.4114,153.2339,153.2635,657474.0
2022-09-13 14:10:00,155.48,155.64,155.43,155.62,735520.0,153.2536,153.4114,153.2044,153.3916,735520.0
2022-09-13 14:15:00,155.61,155.65,155.46,155.55,706573.0,153.3818,153.4212,153.2339,153.3226,706573.0
2022-09-13 14:20:00,155.55,155.63,155.2,155.21,894295.0,153.3226,153.4015,152.9777,152.9875,894295.0
2022-09-13 14:25:00,155.21,155.3,154.97,155.07,1158858.0,152.9875,153.0762,152.7509,152.8495,1158858.0
2022-09-13 14:30:00,155.05,155.14,154.98,155.09,878045.0,152.8298,152.9185,152.7608,152.8692,878045.0
2022-09-13 14:35:00,155.09,155.25,155.0,155.12,879831.0,152.8692,153.0269,152.7805,152.8988,879831.0
2022-09-13 14:40:00,155.12,155.2,155.04,155.09,679104.0,152.8988,152.9777,152.8199,152.8692,679104.0
2022-09-13 14:45:00,155.09,155.12,154.9,154.93,770177.0,152.8692,152.8988,152.6819,152.7115,770177.0
2022-09-13 14:50:00,154.92,155.0,154.6,154.63,874740.0,152.7017,152.7805,152.3862,152.4158,874740.0
2022-09-13 14:55:00,154.63,154.93,154.59,154.8,1212848.0,152.4158,152.7115,152.3764,152.5834,1212848.0
2022-09-13 15:00:00,154.79,154.89,154.67,154.7,797632.0,152.5735,152.6721,152.4552,152.4848,797632.0
2022-09-13 15:05:00,154.69,154.82,154.55,154.57,926637.0,152.475,152.6031,152.337,152.3567,926637.0
2022-09-13 15:10:00,154.56,154.59,154.27,154.39,1108552.0,152.3468,152.3764,152.061,152.1792,1108552.0
2022-09-13 15:15:00,154.39,154.63,154.37,154.53,1317277.0,152.1792,152.4158,152.1595,152.3172,1317277.0
2022-09-13 15:20:00,154.53,154.62,154.3,154.46,1047631.0,152.3172,152.406,152.0905,152.2482,1047631.0
2022-09-13 15:25:00,154.47,154.51,154.03,154.05,1138226.0,152.2581,152.2975,151.8244,151.8441,1138226.0
2022-09-13 15:30:00,154.05,154.14,153.55,153.75,1847176.0,151.8441,151.9328,151.3513,151.5484,1847176.0
2022-09-13 15:35:00,153.72,153.94,153.38,153.84,2013691.0,151.5188,151.7357,151.1837,151.6371,2013691.0
2022-09-13 15:40:00,153.85,153.88,153.52,153.71,1707726.0,151.647,151.6766,151.3217,151.509,1707726.0
2022-09-13 15:45:00,153.7,153.89,153.37,153.7,2392605.0,151.4991,151.6864,151.1739,151.4991,2392605.0
2022-09-13 15:50:00,153.69,154.05,153.51,153.94,2857662.0,151.4893,151.8441,151.3119,151.7357,2857662.0
2022-09-13 15:55:00,153.94,154.26,153.57,153.85,4606153.0,151.7357,152.0511,151.371,151.647,4606153.0
2022-09-14 09:30:00,154.76,155.03,154.09,154.16,2699702.0,152.544,152.8101,151.8835,151.9525,2699702.0
2022-09-14 09:35:00,154.16,154.83,154.03,154.68,1686758.0,151.9525,152.6129,151.8244,152.4651,1686758.0
2022-09-14 09:40:00,154.69,155.56,154.42,155.55,2082154.0,152.475,153.3325,152.2088,153.3226,2082154.0
2022-09-14 09:45:00,155.55,156.19,155.38,155.46,2121949.0,153.3226,153.9535,153.1551,153.2339,2121949.0
2022-09-14 09:50:00,155.46,155.73,155.13,155.42,1480879.0,153.2339,153.5001,152.9087,153.1945,1480879.0
2022-09-14 09:55:00,155.42,156.05,155.13,156.05,1350110.0,153.1945,153.8155,152.9087,153.8155,1350110.0
2022-09-14 10:00:00,156.06,156.13,155.68,155.91,1297662.0,153.8253,153.8943,153.4508,153.6775,1297662.0
2022-09-14 10:05:00,155.91,156.25,155.7,156.0,1159772.0,153.6775,154.0126,153.4705,153.7662,1159772.0
2022-09-14 10:10:00,156.0,156.36,155.92,156.03,1187861.0,153.7662,154.121,153.6873,153.7958,1187861.0
2022-09-14 10:15:00,156.03,156.45,155.69,155.86,1349266.0,153.7958,154.2098,153.4606,153.6282,1349266.0
2022-09-14 10:20:00,155.85,156.06,155.54,155.68,1149622.0,153.6183,153.8253,153.3128,153.4508,1149622.0
2022-09-14 10:25:00,155.69,155.77,154.98,155.0,1290912.0,153.4606,153.5395,152.7608,152.7805,1290912.0
2022-09-14 10:30:00,155.01,155.66,154.88,155.46,1160853.0,152.7904,153.4311,152.6622,153.2339,1160853.0
2022-09-14 10:35:00,155.46,156.1,155.46,155.98,1071474.0,153.2339,153.8648,153.2339,153.7465,1071474.0
2022-09-14 10:40:00,155.97,156.58,155.82,156.49,1134722.0,153.7366,154.3379,153.5888,154.2492,1134722.0
2022-09-14 10:45:00,156.49,156.6,156.11,156.21,888747.0,154.2492,154.3576,153.8746,153.9732,888747.0
2022-09-14 10:50:00,156.22,156.48,156.08,156.42,845916.0,153.983,154.2393,153.845,154.1802,845916.0
2022-09-14 10:55:00,156.42,156.57,156.11,156.56,859453.0,154.1802,154.328,153.8746,154.3182,859453.0
2022-09-14 11:00:00,156.56,156.6,156.26,156.41,870043.0,154.3182,154.3576,154.0225,154.1703,870043.0
2022-09-14 11:05:00,156.41,157.07,156.26,156.92,1132192.0,154.1703,154.8209,154.0225,154.673,1132192.0
2022-09-14 11:10:00,156.93,157.1,156.82,156.91,929638.0,154.6829,154.8504,154.5745,154.6632,929638.0
2022-09-14 11:15:00,156.91,156.99,156.61,156.72,937736.0,154.6632,154.742,154.3675,154.4759,937736.0
2022-09-14 11:20:00,156.72,156.73,156.28,156.32,740997.0,154.4759,154.4857,154.0422,154.0816,740997.0
2022-09-14 11:25:00,156.32,156.35,155.9,155.93,966734.0,154.0816,154.1112,153.6676,153.6972,966734.0
2022-09-14 11:30:00,155.92,156.18,155.77,155.87,825207.0,153.6873,153.9436,153.5395,153.6381,825207.0
2022-09-14 11:35:00,155.87,156.07,155.77,156.02,602774.0,153.6381,153.8352,153.5395,153.7859,602774.0
2022-09-14 11:40:00,156.04,156.31,155.96,156.28,691751.0,153.8056,154.0718,153.7268,154.0422,691751.0
2022-09-14 11:45:00,156.28,156.32,156.1,156.12,625988.0,154.0422,154.0816,153.8648,153.8845,625988.0
2022-09-14 11:50:00,156.13,156.17,155.72,156.07,683469.0,153.8943,153.9338,153.4902,153.8352,683469.0
2022-09-14 11:55:00,156.07,156.12,155.76,155.79,519173.0,153.8352,153.8845,153.5296,153.5592,519173.0
2022-09-14 12:00:00,155.8,155.87,155.47,155.55,560735.0,153.5691,153.6381,153.2438,153.3226,560735.0
2022-09-14 12:05:00,155.54,155.57,155.33,155.51,539654.0,153.3128,153.3424,153.1058,153.2832,539654.0
2022-09-14 12:10:00,155.5,155.78,155.42,155.68,458033.0,153.2734,153.5493,153.1945,153.4508,458033.0
2022-09-14 12:15:00,155.69,155.83,155.57,155.65,440330.0,153.4606,153.5986,153.3424,153.4212,440330.0
2022-09-14 12:20:00,155.65,155.65,155.42,155.6,434246.0,153.4212,153.4212,153.1945,153.3719,434246.0
2022-09-14 12:25:00,155.6,155.68,155.19,155.32,589327.0,153.3719,153.4508,152.9678,153.0959,589327.0
2022-09-14 12:30:00,155.33,155.46,155.04,155.06,537625.0,153.1058,153.2339,152.8199,152.8397,537625.0
2022-09-14 12:35:00,155.07,155.3,154.94,155.08,627743.0,152.8495,153.0762,152.7214,152.8594,627743.0
2022-09-14 12:40:00,155.08,155.4,155.04,155.27,547533.0,152.8594,153.1748,152.8199,153.0466,547533.0
2022-09-14 12:45:00,155.28,155.31,154.93,155.11,857078.0,153.0565,153.0861,152.7115,152.8889,857078.0
2022-09-14 12:50:00,155.11,155.34,155.08,155.32,540106.0,152.8889,153.1156,152.8594,153.0959,540106.0
2022-09-14 12:55:00,155.32,155.36,154.99,155.14,448745.0,153.0959,153.1354,152.7707,152.9185,448745.0
2022-09-14 13:00:00,155.14,155.3,155.0,155.03,525248.0,152.9185,153.0762,152.7805,152.8101,525248.0
2022-09-14 13:05:00,155.03,155.05,154.91,154.96,490934.0,152.8101,152.8298,152.6918,152.7411,490934.0
2022-09-14 13:10:00,154.96,155.12,154.81,155.06,474099.0,152.7411,152.8988,152.5932,152.8397,474099.0
2022-09-14 13:15:00,155.06,155.29,154.95,155.16,577343.0,152.8397,153.0664,152.7312,152.9382,577343.0
2022-09-14 13:20:00,155.16,155.24,155.06,155.12,356311.0,152.9382,153.0171,152.8397,152.8988,356311.0
2022-09-14 13:25:00,155.12,155.13,154.9,155.06,344206.0,152.8988,152.9087,152.6819,152.8397,344206.0
2022-09-14 13:30:00,155.07,155.16,154.97,155.07,356596.0,152.8495,152.9382,152.7509,152.8495,356596.0
2022-09-14 13:35:00,155.06,155.14,154.75,154.8,411236.0,152.8397,152.9185,152.5341,152.5834,411236.0
2022-09-14 13:40:00,154.79,154.97,154.78,154.93,448802.0,152.5735,152.7509,152.5637,152.7115,448802.0
2022-09-14 13:45:00,154.92,154.94,154.28,154.41,1031477.0,152.7017,152.7214,152.0708,152.199,1031477.0
2022-09-14 13:50:00,154.41,154.65,154.38,154.49,559015.0,152.199,152.4355,152.1694,152.2778,559015.0
2022-09-14 13:55:00,154.49,154.49,154.14,154.33,760682.0,152.2778,152.2778,151.9328,152.1201,760682.0
2022-09-14 14:00:00,154.33,154.44,154.03,154.07,721616.0,152.1201,152.2285,151.8244,151.8638,721616.0
2022-09-14 14:05:00,154.06,154.33,154.01,154.11,666456.0,151.854,152.1201,151.8047,151.9033,666456.0
2022-09-14 14:10:00,154.1,154.17,153.88,154.07,769765.0,151.8934,151.9624,151.6766,151.8638,769765.0
2022-09-14 14:15:00,154.06,154.35,154.03,154.33,489227.0,151.854,152.1398,151.8244,152.1201,489227.0
2022-09-14 14:20:00,154.34,154.46,154.29,154.38,469118.0,152.13,152.2482,152.0807,152.1694,469118.0
2022-09-14 14:25:00,154.37,154.39,154.24,154.31,363830.0,152.1595,152.1792,152.0314,152.1004,363830.0
2022-09-14 14:30:00,154.31,154.63,154.29,154.54,565844.0,152.1004,152.4158,152.0807,152.3271,565844.0
2022-09-14 14:35:00,154.55,154.62,154.46,154.58,410416.0,152.337,152.406,152.2482,152.3665,410416.0
2022-09-14 14:40:00,154.57,154.64,154.25,154.3,509745.0,152.3567,152.4257,152.0413,152.0905,509745.0
2022-09-14 14:45:00,154.29,154.41,154.07,154.37,592226.0,152.0807,152.199,151.8638,152.1595,592226.0
2022-09-14 14:50:00,154.37,154.46,154.06,154.13,518509.0,152.1595,152.2482,151.854,151.923,518509.0
2022-09-14 14:55:00,154.13,154.3,154.02,154.12,505882.0,151.923,152.0905,151.8145,151.9131,505882.0
2022-09-14 15:00:00,154.12,154.31,154.06,154.19,481168.0,151.9131,152.1004,151.854,151.9821,481168.0
2022-09-14 15:05:00,154.18,154.49,154.16,154.47,565813.0,151.9723,152.2778,151.9525,152.2581,565813.0
2022-09-14 15:10:00,154.47,154.51,153.96,154.03,630125.0,152.2581,152.2975,151.7554,151.8244,630125.0
2022-09-14 15:15:00,154.03,154.03,153.61,153.82,813389.0,151.8244,151.8244,151.4104,151.6174,813389.0
2022-09-14 15:20:00,153.83,154.13,153.68,154.01,721010.0,151.6273,151.923,151.4794,151.8047,721010.0
2022-09-14 15:25:00,154.01,154.05,153.8,154.01,608715.0,151.8047,151.8441,151.5977,151.8047,608715.0
2022-09-14 15:30:00,154.01,154.13,153.66,154.09,907311.0,151.8047,151.923,151.4597,151.8835,907311.0
2022-09-14 15:35:00,154.09,154.25,153.98,154.17,763488.0,151.8835,152.0413,151.7751,151.9624,763488.0
2022-09-14 15:40:00,154.17,154.61,154.04,154.51,995125.0,151.9624,152.3961,151.8343,152.2975,995125.0
2022-09-14 15:45:00,154.5,154.76,154.4,154.64,973051.0,152.2877,152.544,152.1891,152.4257,973051.0
2022-09-14 15:50:00,154.65,155.31,154.53,155.25,1748659.0,152.4355,153.0861,152.3172,153.0269,1748659.0
2022-09-14 15:55:00,155.25,155.59,155.0,155.31,2423068.0,153.0269,153.3621,152.7805,153.0861,2423068.0
2022-09-15 09:30:00,154.65,155.24,154.36,154.67,2151541.0,152.4355,153.0171,152.1497,152.4552,2151541.0
2022-09-15 09:35:00,154.67,154.69,154.09,154.39,1272923.0,152.4552,152.475,151.8835,152.1792,1272923.0
2022-09-15 09:40:00,154.39,154.98,154.33,154.78,1126753.0,152.1792,152.7608,152.1201,152.5637,1126753.0
2022-09-15 09:45:00,154.78,155.16,154.54,155.14,1131029.0,152.5637,152.9382,152.3271,152.9185,1131029.0
2022-09-15 09:50:00,155.14,155.22,154.91,155.02,1054101.0,152.9185,152.9974,152.6918,152.8002,1054101.0
2022-09-15 09:55:00,155.02,155.12,154.76,154.87,995434.0,152.8002,152.8988,152.544,152.6524,995434.0
2022-09-15 10:00:00,154.87,155.18,154.48,154.59,1165880.0,152.6524,152.9579,152.268,152.3764,1165880.0
2022-09-15 10:05:00,154.59,154.6,154.31,154.53,852662.0,152.3764,152.3862,152.1004,152.3172,852662.0
2022-09-15 10:10:00,154.54,154.92,154.42,154.82,931427.0,152.3271,152.7017,152.2088,152.6031,931427.0
2022-09-15 10:15:00,154.82,155.21,154.67,154.99,1089564.0,152.6031,152.9875,152.4552,152.7707,1089564.0
2022-09-15 10:20:00,154.99,155.01,154.1,154.3,1228439.0,152.7707,152.7904,151.8934,152.0905,1228439.0
2022-09-15 10:25:00,154.31,154.33,153.75,153.81,1237634.0,152.1004,152.1201,151.5484,151.6076,1237634.0
2022-09-15 10:30:00,153.81,153.98,153.64,153.68,924967.0,151.6076,151.7751,151.44,151.4794,924967.0
2022-09-15 10:35:00,153.67,153.88,153.65,153.79,877487.0,151.4696,151.6766,151.4498,151.5878,877487.0
2022-09-15 10:40:00,153.78,153.8,153.55,153.75,765030.0,151.578,151.5977,151.3513,151.5484,765030.0
2022-09-15 10:45:00,153.76,153.8,153.2,153.21,918053.0,151.5583,151.5977,151.0063,151.0161,918053.0
2022-09-15 10:50:00,153.2,153.2,152.24,152.49,1847231.0,151.0063,151.0063,150.06,150.3065,1847231.0
2022-09-15 10:55:00,152.48,152.5,151.78,152.07,2007635.0,150.2966,150.3163,149.6066,149.8925,2007635.0
2022-09-15 11:00:00,152.05,152.27,151.92,152.11,1180920.0,149.8728,150.0896,149.7446,149.9319,1180920.0
2022-09-15 11:05:00,152.11,152.46,151.92,152.26,1237268.0,149.9319,150.2769,149.7446,150.0797,1237268.0
2022-09-15 11:10:00,152.26,152.42,152.08,152.31,1015257.0,150.0797,150.2375,149.9023,150.129,1015257.0
2022-09-15 11:15:00,152.31,152.72,152.2,152.66,954521.0,150.129,150.5332,150.0206,150.474,954521.0
2022-09-15 11:20:00,152.65,153.05,152.54,152.91,936972.0,150.4642,150.8584,150.3557,150.7204,936972.0
2022-09-15 11:25:00,152.92,152.99,152.81,152.84,674662.0,150.7303,150.7993,150.6219,150.6514,674662.0
2022-09-15 11:30:00,152.84,153.09,152.81,152.87,689731.0,150.6514,150.8979,150.6219,150.681,689731.0
2022-09-15 11:35:00,152.86,153.04,152.63,152.83,765753.0,150.6712,150.8486,150.4445,150.6416,765753.0
2022-09-15 11:40:00,152.83,153.0,152.77,152.79,398972.0,150.6416,150.8092,150.5824,150.6022,398972.0
2022-09-15 11:45:00,152.8,152.96,152.69,152.77,613744.0,150.612,150.7697,150.5036,150.5824,613744.0
2022-09-15 11:50:00,152.77,152.78,152.49,152.52,654643.0,150.5824,150.5923,150.3065,150.336,654643.0
2022-09-15 11:55:00,152.53,152.65,152.36,152.65,666434.0,150.3459,150.4642,150.1783,150.4642,666434.0
2022-09-15 12:00:00,152.64,152.88,152.57,152.7,521500.0,150.4543,150.6909,150.3853,150.5134,521500.0
2022-09-15 12:05:00,152.7,152.71,152.42,152.47,557831.0,150.5134,150.5233,150.2375,150.2867,557831.0
2022-09-15 12:10:00,152.47,152.59,152.29,152.33,648567.0,150.2867,150.405,150.1093,150.1487,648567.0
2022-09-15 12:15:00,152.34,152.54,152.3,152.45,615613.0,150.1586,150.3557,150.1192,150.267,615613.0
2022-09-15 12:20:00,152.43,152.64,152.26,152.5,618513.0,150.2473,150.4543,150.0797,150.3163,618513.0
2022-09-15 12:25:00,152.49,152.73,152.42,152.46,526849.0,150.3065,150.543,150.2375,150.2769,526849.0
2022-09-15 12:30:00,152.47,152.73,152.4,152.68,496884.0,150.2867,150.543,150.2177,150.4937,496884.0
2022-09-15 12:35:00,152.69,152.96,152.69,152.88,491238.0,150.5036,150.7697,150.5036,150.6909,491238.0
2022-09-15 12:40:00,152.89,153.2,152.88,153.02,682643.0,150.7007,151.0063,150.6909,150.8289,682643.0
2022-09-15 12:45:00,153.02,153.11,152.91,153.08,438607.0,150.8289,150.9176,150.7204,150.888,438607.0
2022-09-15 12:50:00,153.07,153.24,153.04,153.08,420888.0,150.8782,151.0457,150.8486,150.888,420888.0
2022-09-15 12:55:00,153.08,153.25,153.0,153.23,335667.0,150.888,151.0556,150.8092,151.0359,335667.0
2022-09-15 13:00:00,153.24,154.12,153.24,153.97,1137855.0,151.0457,151.9131,151.0457,151.7653,1137855.0
2022-09-15 13:05:00,153.97,154.3,153.95,154.03,801307.0,151.7653,152.0905,151.7455,151.8244,801307.0
2022-09-15 13:10:00,154.03,154.03,153.74,153.91,546723.0,151.8244,151.8244,151.5386,151.7061,546723.0
2022-09-15 13:15:00,153.91,154.07,153.78,153.89,541003.0,151.7061,151.8638,151.578,151.6864,541003.0
2022-09-15 13:20:00,153.88,154.0,153.74,153.88,483986.0,151.6766,151.7948,151.5386,151.6766,483986.0
2022-09-15 13:25:00,153.88,154.2,153.79,153.92,559873.0,151.6766,151.992,151.5878,151.716,559873.0
2022-09-15 13:30:00,153.9,153.97,153.76,153.88,413444.0,151.6963,151.7653,151.5583,151.6766,413444.0
2022-09-15 13:35:00,153.88,153.89,153.56,153.69,500395.0,151.6766,151.6864,151.3611,151.4893,500395.0
2022-09-15 13:40:00,153.7,153.75,153.52,153.59,346980.0,151.4991,151.5484,151.3217,151.3907,346980.0
2022-09-15 13:45:00,153.59,153.6,153.29,153.38,523333.0,151.3907,151.4006,151.095,151.1837,523333.0
2022-09-15 13:50:00,153.38,153.39,153.2,153.34,354807.0,151.1837,151.1936,151.0063,151.1443,354807.0
2022-09-15 13:55:00,153.34,153.48,153.28,153.42,337316.0,151.1443,151.2823,151.0851,151.2231,337316.0
2022-09-15 14:00:00,153.43,153.46,152.83,152.88,743806.0,151.233,151.2626,150.6416,150.6909,743806.0
2022-09-15 14:05:00,152.87,153.04,152.73,152.8,479630.0,150.681,150.8486,150.543,150.612,479630.0
2022-09-15 14:10:00,152.81,153.08,152.74,152.97,416873.0,150.6219,150.888,150.5529,150.7796,416873.0
2022-09-15 14:15:00,152.96,153.07,152.77,152.98,388814.0,150.7697,150.8782,150.5824,150.7894,388814.0
2022-09-15 14:20:00,152.97,152.99,152.76,152.86,339386.0,150.7796,150.7993,150.5726,150.6712,339386.0
2022-09-15 14:25:00,152.84,153.09,152.79,153.05,402617.0,150.6514,150.8979,150.6022,150.8584,402617.0
2022-09-15 14:30:00,153.04,153.31,152.93,152.94,588914.0,150.8486,151.1147,150.7402,150.75,588914.0
2022-09-15 14:35:00,152.93,153.17,152.83,153.1,427817.0,150.7402,150.9767,150.6416,150.9077,427817.0
2022-09-15 14:40:00,153.1,153.13,152.78,152.97,452437.0,150.9077,150.9373,150.5923,150.7796,452437.0
2022-09-15 14:45:00,152.96,152.96,152.41,152.43,627208.0,150.7697,150.7697,150.2276,150.2473,627208.0
2022-09-15 14:50:00,152.43,152.63,152.35,152.62,782565.0,150.2473,150.4445,150.1685,150.4346,782565.0
2022-09-15 14:55:00,152.62,152.62,152.31,152.39,630353.0,150.4346,150.4346,150.129,150.2079,630353.0
2022-09-15 15:00:00,152.4,152.51,152.13,152.4,1110225.0,150.2177,150.3262,149.9516,150.2177,1110225.0
2022-09-15 15:05:00,152.4,152.48,152.14,152.14,945911.0,150.2177,150.2966,149.9615,149.9615,945911.0
2022-09-15 15:10:00,152.15,152.15,151.58,151.78,1348450.0,149.9713,149.9713,149.4095,149.6066,1348450.0
2022-09-15 15:15:00,151.78,151.89,151.56,151.76,1055042.0,149.6066,149.715,149.3898,149.5869,1055042.0
2022-09-15 15:20:00,151.76,151.85,151.51,151.81,984454.0,149.5869,149.6756,149.3405,149.6362,984454.0
2022-09-15 15:25:00,151.81,151.89,151.38,151.48,1108497.0,149.6362,149.715,149.2124,149.3109,1108497.0
2022-09-15 15:30:00,151.48,151.87,151.4,151.68,1050305.0,149.3109,149.6953,149.2321,149.5081,1050305.0
2022-09-15 15:35:00,151.68,151.93,151.62,151.79,867868.0,149.5081,149.7545,149.4489,149.6165,867868.0
2022-09-15 15:40:00,151.79,152.06,151.71,151.88,1195202.0,149.6165,149.8826,149.5376,149.7052,1195202.0
2022-09-15 15:45:00,151.88,152.21,151.81,151.94,1286836.0,149.7052,150.0305,149.6362,149.7643,1286836.0
2022-09-15 15:50:00,151.94,152.69,151.84,152.23,2267768.0,149.7643,150.5036,149.6658,150.0502,2267768.0
2022-09-15 15:55:00,152.23,152.65,152.23,152.35,2580919.0,150.0502,150.4642,150.0502,150.1685,2580919.0
2022-09-16 09:30:00,151.21,151.33,150.44,150.58,16108033.0,149.0448,149.1631,148.2858,148.4238,16108033.0
2022-09-16 09:35:00,150.57,150.6,149.46,149.96,3199175.0,148.4139,148.4435,147.3198,147.8127,3199175.0
2022-09-16 09:40:00,149.96,150.38,149.13,149.36,2080257.0,147.8127,148.2267,146.9946,147.2213,2080257.0
2022-09-16 09:45:00,149.37,149.59,149.06,149.26,1705469.0,147.2311,147.448,146.9256,147.1227,1705469.0
2022-09-16 09:50:00,149.27,149.33,148.84,148.88,1794764.0,147.1326,147.1917,146.7087,146.7481,1794764.0
2022-09-16 09:55:00,148.88,149.06,148.37,148.48,1785147.0,146.7481,146.9256,146.2455,146.3539,1785147.0
2022-09-16 10:00:00,148.49,149.06,148.47,148.85,2060535.0,146.3637,146.9256,146.344,146.7186,2060535.0
2022-09-16 10:05:00,148.84,149.22,148.75,148.97,1993897.0,146.7087,147.0833,146.62,146.8369,1993897.0
2022-09-16 10:10:00,148.96,149.97,148.82,149.63,2000932.0,146.827,147.8225,146.689,147.4874,2000932.0
2022-09-16 10:15:00,149.63,149.85,149.43,149.47,1369864.0,147.4874,147.7043,147.2903,147.3297,1369864.0
2022-09-16 10:20:00,149.46,149.75,149.13,149.67,1250029.0,147.3198,147.6057,146.9946,147.5268,1250029.0
2022-09-16 10:25:00,149.66,149.81,149.37,149.46,870628.0,147.517,147.6648,147.2311,147.3198,870628.0
2022-09-16 10:30:00,149.45,150.18,149.43,150.17,1358635.0,147.31,148.0295,147.2903,148.0197,1358635.0
2022-09-16 10:35:00,150.17,150.53,149.98,150.08,1349442.0,148.0197,148.3745,147.8324,147.931,1349442.0
2022-09-16 10:40:00,150.09,150.29,149.58,149.61,1033479.0,147.9408,148.138,147.4381,147.4677,1033479.0
2022-09-16 10:45:00,149.6,149.65,149.23,149.32,1133408.0,147.4578,147.5071,147.0931,147.1818,1133408.0
2022-09-16 10:50:00,149.32,149.86,149.18,149.51,1166677.0,147.1818,147.7141,147.0439,147.3691,1166677.0
2022-09-16 10:55:00,149.5,149.51,148.96,149.0,1044550.0,147.3593,147.3691,146.827,146.8664,1044550.0
2022-09-16 11:00:00,148.99,149.18,148.73,148.82,1128432.0,146.8566,147.0439,146.6003,146.689,1128432.0
2022-09-16 11:05:00,148.81,149.19,148.78,149.05,877349.0,146.6792,147.0537,146.6496,146.9157,877349.0
2022-09-16 11:10:00,149.05,149.38,148.89,149.27,882431.0,146.9157,147.241,146.758,147.1326,882431.0
2022-09-16 11:15:00,149.26,149.79,149.19,149.69,896665.0,147.1227,147.6451,147.0537,147.5466,896665.0
2022-09-16 11:20:00,149.68,149.68,149.15,149.19,687972.0,147.5367,147.5367,147.0143,147.0537,687972.0
2022-09-16 11:25:00,149.19,149.39,149.07,149.14,667193.0,147.0537,147.2508,146.9354,147.0044,667193.0
2022-09-16 11:30:00,149.14,149.58,149.13,149.32,734247.0,147.0044,147.4381,146.9946,147.1818,734247.0
2022-09-16 11:35:00,149.32,149.36,149.02,149.11,660532.0,147.1818,147.2213,146.8861,146.9749,660532.0
2022-09-16 11:40:00,149.1,149.48,149.06,149.44,513299.0,146.965,147.3396,146.9256,147.3001,513299.0
2022-09-16 11:45:00,149.42,149.55,149.22,149.52,471321.0,147.2804,147.4086,147.0833,147.379,471321.0
2022-09-16 11:50:00,149.52,149.87,149.47,149.77,600574.0,147.379,147.724,147.3297,147.6254,600574.0
2022-09-16 11:55:00,149.78,149.96,149.55,149.86,683152.0,147.6353,147.8127,147.4086,147.7141,683152.0
2022-09-16 12:00:00,149.87,149.92,149.51,149.58,522281.0,147.724,147.7733,147.3691,147.4381,522281.0
2022-09-16 12:05:00,149.59,149.77,149.36,149.4,609557.0,147.448,147.6254,147.2213,147.2607,609557.0
2022-09-16 12:10:00,149.39,149.54,149.32,149.38,572296.0,147.2508,147.3987,147.1818,147.241,572296.0
2022-09-16 12:15:00,149.37,149.48,149.08,149.21,556765.0,147.2311,147.3396,146.9453,147.0734,556765.0
2022-09-16 12:20:00,149.21,149.22,148.89,148.93,751872.0,147.0734,147.0833,146.758,146.7974,751872.0
2022-09-16 12:25:00,148.93,148.98,148.66,148.77,708813.0,146.7974,146.8467,146.5313,146.6397,708813.0
2022-09-16 12:30:00,148.77,148.94,148.71,148.86,636782.0,146.6397,146.8073,146.5806,146.7284,636782.0
2022-09-16 12:35:00,148.87,149.04,148.8,148.91,700597.0,146.7383,146.9059,146.6693,146.7777,700597.0
2022-09-16 12:40:00,148.91,149.2,148.85,149.16,565946.0,146.7777,147.0636,146.7186,147.0241,565946.0
2022-09-16 12:45:00,149.15,149.31,149.01,149.31,510635.0,147.0143,147.172,146.8763,147.172,510635.0
2022-09-16 12:50:00,149.3,149.39,149.16,149.22,509881.0,147.1621,147.2508,147.0241,147.0833,509881.0
2022-09-16 12:55:00,149.23,149.49,149.11,149.41,591793.0,147.0931,147.3494,146.9749,147.2706,591793.0
2022-09-16 13:00:00,149.41,149.51,149.14,149.2,610923.0,147.2706,147.3691,147.0044,147.0636,610923.0
2022-09-16 13:05:00,149.21,149.23,149.02,149.15,540126.0,147.0734,147.0931,146.8861,147.0143,540126.0
2022-09-16 13:10:00,149.15,149.41,149.08,149.22,509750.0,147.0143,147.2706,146.9453,147.0833,509750.0
2022-09-16 13:15:00,149.22,149.44,149.2,149.3,444784.0,147.0833,147.3001,147.0636,147.1621,444784.0
2022-09-16 13:20:00,149.3,149.41,149.15,149.34,394346.0,147.1621,147.2706,147.0143,147.2016,394346.0
2022-09-16 13:25:00,149.36,149.41,149.12,149.28,425274.0,147.2213,147.2706,146.9847,147.1424,425274.0
2022-09-16 13:30:00,149.28,149.7,149.23,149.44,826298.0,147.1424,147.5564,147.0931,147.3001,826298.0
2022-09-16 13:35:00,149.45,149.91,149.41,149.7,702098.0,147.31,147.7634,147.2706,147.5564,702098.0
2022-09-16 13:40:00,149.71,149.76,149.49,149.54,557518.0,147.5663,147.6155,147.3494,147.3987,557518.0
2022-09-16 13:45:00,149.53,149.56,149.3,149.38,509482.0,147.3888,147.4184,147.1621,147.241,509482.0
2022-09-16 13:50:00,149.38,149.4,149.2,149.22,410641.0,147.241,147.2607,147.0636,147.0833,410641.0
2022-09-16 13:55:00,149.22,149.37,149.15,149.33,490414.0,147.0833,147.2311,147.0143,147.1917,490414.0
2022-09-16 14:00:00,149.33,149.58,149.26,149.52,572759.0,147.1917,147.4381,147.1227,147.379,572759.0
2022-09-16 14:05:00,149.53,149.76,149.42,149.7,727806.0,147.3888,147.6155,147.2804,147.5564,727806.0
2022-09-16 14:10:00,149.7,149.81,149.52,149.68,462526.0,147.5564,147.6648,147.379,147.5367,462526.0
2022-09-16 14:15:00,149.68,149.87,149.42,149.5,683695.0,147.5367,147.724,147.2804,147.3593,683695.0
2022-09-16 14:20:00,149.5,149.72,149.32,149.58,762994.0,147.3593,147.5761,147.1818,147.4381,762994.0
2022-09-16 14:25:00,149.58,150.26,149.57,150.15,1712100.0,147.4381,148.1084,147.4283,148.0,1712100.0
2022-09-16 14:30:00,150.16,150.34,149.93,150.33,837355.0,148.0098,148.1872,147.7831,148.1774,837355.0
2022-09-16 14:35:00,150.33,150.45,149.97,150.12,820170.0,148.1774,148.2957,147.8225,147.9704,820170.0
2022-09-16 14:40:00,150.12,150.4,149.97,150.22,560700.0,147.9704,148.2464,147.8225,148.069,560700.0
2022-09-16 14:45:00,150.22,150.71,150.21,150.59,704004.0,148.069,148.5519,148.0591,148.4337,704004.0
2022-09-16 14:50:00,150.58,150.79,150.45,150.76,645887.0,148.4238,148.6308,148.2957,148.6012,645887.0
2022-09-16 14:55:00,150.77,150.81,150.43,150.51,816276.0,148.6111,148.6505,148.276,148.3548,816276.0
2022-09-16 15:00:00,150.5,150.79,150.47,150.54,1484366.0,148.345,148.6308,148.3154,148.3844,1484366.0
2022-09-16 15:05:00,150.54,150.99,150.53,150.84,1140513.0,148.3844,148.8279,148.3745,148.6801,1140513.0
2022-09-16 15:10:00,150.84,150.85,150.53,150.65,1042100.0,148.6801,148.6899,148.3745,148.4928,1042100.0
2022-09-16 15:15:00,150.65,150.88,150.56,150.8,728273.0,148.4928,148.7195,148.4041,148.6407,728273.0
2022-09-16 15:20:00,150.81,151.35,150.79,150.98,1377837.0,148.6505,149.1828,148.6308,148.8181,1377837.0
2022-09-16 15:25:00,150.98,151.09,150.67,150.77,868358.0,148.8181,148.9265,148.5125,148.6111,868358.0
2022-09-16 15:30:00,150.76,150.9,150.3,150.41,1391318.0,148.6012,148.7392,148.1478,148.2562,1391318.0
2022-09-16 15:35:00,150.4,150.74,150.34,150.72,908144.0,148.2464,148.5815,148.1872,148.5618,908144.0
2022-09-16 15:40:00,150.72,150.88,150.52,150.84,1184577.0,148.5618,148.7195,148.3647,148.6801,1184577.0
2022-09-16 15:45:00,150.84,150.89,150.47,150.68,1295001.0,148.6801,148.7294,148.3154,148.5224,1295001.0
2022-09-16 15:50:00,150.68,150.8,150.34,150.42,2167007.0,148.5224,148.6407,148.1872,148.2661,2167007.0
2022-09-16 15:55:00,150.42,150.98,150.38,150.44,3636937.0,148.2661,148.8181,148.2267,148.2858,3636937.0
2022-09-19 09:30:00,149.31,149.56,149.1,149.52,2635317.0,147.172,147.4184,146.965,147.379,2635317.0
2022-09-19 09:35:00,149.53,149.62,149.17,149.56,1432009.0,147.3888,147.4776,147.034,147.4184,1432009.0
2022-09-19 09:40:00,149.55,150.05,149.49,149.87,1700280.0,147.4086,147.9014,147.3494,147.724,1700280.0
2022-09-19 09:45:00,149.87,150.18,149.81,150.05,915826.0,147.724,148.0295,147.6648,147.9014,915826.0
2022-09-19 09:50:00,150.05,150.9,150.04,150.68,1110893.0,147.9014,148.7392,147.8915,148.5224,1110893.0
2022-09-19 09:55:00,150.69,151.12,150.65,151.11,1077023.0,148.5322,148.9561,148.4928,148.9462,1077023.0
2022-09-19 10:00:00,151.11,151.21,150.63,150.73,1205630.0,148.9462,149.0448,148.4731,148.5717,1205630.0
2022-09-19 10:05:00,150.73,151.0,150.57,150.82,918757.0,148.5717,148.8378,148.4139,148.6604,918757.0
2022-09-19 10:10:00,150.81,151.56,150.75,151.31,1106391.0,148.6505,149.3898,148.5914,149.1434,1106391.0
2022-09-19 10:15:00,151.32,151.42,150.84,150.85,978321.0,149.1532,149.2518,148.6801,148.6899,978321.0
2022-09-19 10:20:00,150.86,150.98,150.64,150.84,891524.0,148.6998,148.8181,148.4829,148.6801,891524.0
2022-09-19 10:25:00,150.85,151.33,150.84,151.22,703960.0,148.6899,149.1631,148.6801,149.0546,703960.0
2022-09-19 10:30:00,151.21,151.45,151.01,151.42,688196.0,149.0448,149.2813,148.8476,149.2518,688196.0
2022-09-19 10:35:00,151.44,151.88,151.43,151.87,846213.0,149.2715,149.7052,149.2616,149.6953,846213.0
2022-09-19 10:40:00,151.88,152.16,151.81,152.15,919974.0,149.7052,149.9812,149.6362,149.9713,919974.0
2022-09-19 10:45:00,152.14,152.4,152.09,152.14,828872.0,149.9615,150.2177,149.9122,149.9615,828872.0
2022-09-19 10:50:00,152.13,152.2,151.95,151.97,684245.0,149.9516,150.0206,149.7742,149.7939,684245.0
2022-09-19 10:55:00,151.97,152.14,151.86,152.09,650222.0,149.7939,149.9615,149.6855,149.9122,650222.0
2022-09-19 11:00:00,152.1,152.47,152.01,152.44,806792.0,149.922,150.2867,149.8333,150.2572,806792.0
2022-09-19 11:05:00,152.44,152.6,152.34,152.42,794322.0,150.2572,150.4149,150.1586,150.2375,794322.0
2022-09-19 11:10:00,152.42,152.58,152.23,152.28,646990.0,150.2375,150.3952,150.0502,150.0995,646990.0
2022-09-19 11:15:00,152.28,152.83,152.23,152.46,803028.0,150.0995,150.6416,150.0502,150.2769,803028.0
2022-09-19 11:20:00,152.46,152.49,152.1,152.25,659019.0,150.2769,150.3065,149.922,150.0699,659019.0
2022-09-19 11:25:00,152.24,152.73,151.96,151.98,1262374.0,150.06,150.543,149.784,149.8038,1262374.0
2022-09-19 11:30:00,151.98,152.09,151.84,151.95,940169.0,149.8038,149.9122,149.6658,149.7742,940169.0
2022-09-19 11:35:00,151.94,152.1,151.75,151.98,852227.0,149.7643,149.922,149.5771,149.8038,852227.0
2022-09-19 11:40:00,151.99,152.29,151.93,152.25,648530.0,149.8136,150.1093,149.7545,150.0699,648530.0
2022-09-19 11:45:00,152.26,152.54,152.25,152.43,771485.0,150.0797,150.3557,150.0699,150.2473,771485.0
2022-09-19 11:50:00,152.42,152.44,152.02,152.19,926816.0,150.2375,150.2572,149.8432,150.0108,926816.0
2022-09-19 11:55:00,152.19,152.26,151.8,151.94,665537.0,150.0108,150.0797,149.6263,149.7643,665537.0
2022-09-19 12:00:00,151.94,152.15,151.81,151.82,656922.0,149.7643,149.9713,149.6362,149.646,656922.0
2022-09-19 12:05:00,151.82,152.11,151.42,152.04,959286.0,149.646,149.9319,149.2518,149.8629,959286.0
2022-09-19 12:10:00,152.04,152.29,152.02,152.08,558266.0,149.8629,150.1093,149.8432,149.9023,558266.0
2022-09-19 12:15:00,152.08,152.36,151.95,152.19,609263.0,149.9023,150.1783,149.7742,150.0108,609263.0
2022-09-19 12:20:00,152.18,152.48,152.1,152.37,506429.0,150.0009,150.2966,149.922,150.1882,506429.0
2022-09-19 12:25:00,152.36,152.41,152.11,152.31,437953.0,150.1783,150.2276,149.9319,150.129,437953.0
2022-09-19 12:30:00,152.31,152.6,152.28,152.59,684194.0,150.129,150.4149,150.0995,150.405,684194.0
2022-09-19 12:35:00,152.59,152.99,152.59,152.91,866162.0,150.405,150.7993,150.405,150.7204,866162.0
2022-09-19 12:40:00,152.92,153.17,152.75,153.11,916175.0,150.7303,150.9767,150.5627,150.9176,916175.0
2022-09-19 12:45:00,153.11,153.24,152.96,153.07,641268.0,150.9176,151.0457,150.7697,150.8782,641268.0
2022-09-19 12:50:00,153.07,153.27,153.04,153.27,535203.0,150.8782,151.0753,150.8486,151.0753,535203.0
2022-09-19 12:55:00,153.27,153.33,153.1,153.16,621929.0,151.0753,151.1344,150.9077,150.9669,621929.0
2022-09-19 13:00:00,153.16,153.22,153.04,153.04,429519.0,150.9669,151.026,150.8486,150.8486,429519.0
2022-09-19 13:05:00,153.04,153.12,152.91,153.03,508341.0,150.8486,150.9274,150.7204,150.8387,508341.0
2022-09-19 13:10:00,153.04,153.07,152.77,152.83,550401.0,150.8486,150.8782,150.5824,150.6416,550401.0
2022-09-19 13:15:00,152.82,152.92,152.7,152.92,435113.0,150.6317,150.7303,150.5134,150.7303,435113.0
2022-09-19 13:20:00,152.93,153.05,152.8,153.03,423193.0,150.7402,150.8584,150.612,150.8387,423193.0
2022-09-19 13:25:00,153.04,153.29,152.99,153.29,432452.0,150.8486,151.095,150.7993,151.095,432452.0
2022-09-19 13:30:00,153.29,153.3,152.84,152.87,522663.0,151.095,151.1049,150.6514,150.681,522663.0
2022-09-19 13:35:00,152.88,153.12,152.79,153.1,548760.0,150.6909,150.9274,150.6022,150.9077,548760.0
2022-09-19 13:40:00,153.09,153.18,152.95,153.03,447790.0,150.8979,150.9866,150.7599,150.8387,447790.0
2022-09-19 13:45:00,153.03,153.45,153.0,153.21,682572.0,150.8387,151.2527,150.8092,151.0161,682572.0
2022-09-19 13:50:00,153.21,153.29,153.04,153.13,458852.0,151.0161,151.095,150.8486,150.9373,458852.0
2022-09-19 13:55:00,153.13,153.2,152.89,152.96,409754.0,150.9373,151.0063,150.7007,150.7697,409754.0
2022-09-19 14:00:00,152.96,153.04,152.73,152.75,518390.0,150.7697,150.8486,150.543,150.5627,518390.0
2022-09-19 14:05:00,152.75,152.93,152.68,152.89,485011.0,150.5627,150.7402,150.4937,150.7007,485011.0
2022-09-19 14:10:00,152.88,152.94,152.69,152.7,389615.0,150.6909,150.75,150.5036,150.5134,389615.0
2022-09-19 14:15:00,152.71,153.02,152.68,152.85,520622.0,150.5233,150.8289,150.4937,150.6613,520622.0
2022-09-19 14:20:00,152.86,152.94,152.6,152.67,505211.0,150.6712,150.75,150.4149,150.4839,505211.0
2022-09-19 14:25:00,152.66,153.0,152.62,152.93,451141.0,150.474,150.8092,150.4346,150.7402,451141.0
2022-09-19 14:30:00,152.92,153.13,152.91,153.06,563603.0,150.7303,150.9373,150.7204,150.8683,563603.0
2022-09-19 14:35:00,153.06,153.19,152.91,153.17,525546.0,150.8683,150.9964,150.7204,150.9767,525546.0
2022-09-19 14:40:00,153.17,153.17,152.84,152.86,425815.0,150.9767,150.9767,150.6514,150.6712,425815.0
2022-09-19 14:45:00,152.86,152.93,152.74,152.84,361233.0,150.6712,150.7402,150.5529,150.6514,361233.0
2022-09-19 14:50:00,152.84,153.12,152.82,153.05,473209.0,150.6514,150.9274,150.6317,150.8584,473209.0
2022-09-19 14:55:00,153.05,153.17,153.03,153.09,492260.0,150.8584,150.9767,150.8387,150.8979,492260.0
2022-09-19 15:00:00,153.1,153.6,153.1,153.56,971779.0,150.9077,151.4006,150.9077,151.3611,971779.0
2022-09-19 15:05:00,153.55,153.62,153.46,153.59,675531.0,151.3513,151.4203,151.2626,151.3907,675531.0
2022-09-19 15:10:00,153.6,154.02,153.53,153.93,1172584.0,151.4006,151.8145,151.3316,151.7258,1172584.0
2022-09-19 15:15:00,153.93,153.98,153.78,153.85,765540.0,151.7258,151.7751,151.578,151.647,765540.0
2022-09-19 15:20:00,153.86,153.98,153.75,153.97,742287.0,151.6568,151.7751,151.5484,151.7653,742287.0
2022-09-19 15:25:00,153.96,154.29,153.93,154.14,1087205.0,151.7554,152.0807,151.7258,151.9328,1087205.0
2022-09-19 15:30:00,154.14,154.42,154.13,154.25,1118564.0,151.9328,152.2088,151.923,152.0413,1118564.0
2022-09-19 15:35:00,154.25,154.44,154.19,154.24,823877.0,152.0413,152.2285,151.9821,152.0314,823877.0
2022-09-19 15:40:00,154.25,154.35,154.12,154.13,945638.0,152.0413,152.1398,151.9131,151.923,945638.0
2022-09-19 15:45:00,154.13,154.32,154.03,154.18,1078628.0,151.923,152.1103,151.8244,151.9723,1078628.0
2022-09-19 15:50:00,154.17,154.42,153.83,154.39,1631165.0,151.9624,152.2088,151.6273,152.1792,1631165.0
2022-09-19 15:55:00,154.39,154.56,154.21,154.54,2737987.0,152.1792,152.3468,152.0018,152.3271,2737987.0
2022-09-20 09:30:00,153.4,154.25,153.08,154.19,2569661.0,151.2034,152.0413,150.888,151.9821,2569661.0
2022-09-20 09:35:00,154.19,154.29,153.77,154.04,1845548.0,151.9821,152.0807,151.5681,151.8343,1845548.0
2022-09-20 09:40:00,154.03,154.16,153.61,154.04,1657769.0,151.8244,151.9525,151.4104,151.8343,1657769.0
2022-09-20 09:45:00,154.05,154.76,153.98,154.65,1722081.0,151.8441,152.544,151.7751,152.4355,1722081.0
2022-09-20 09:50:00,154.67,154.79,154.13,154.55,1627010.0,152.4552,152.5735,151.923,152.337,1627010.0
2022-09-20 09:55:00,154.55,154.88,154.43,154.76,1325674.0,152.337,152.6622,152.2187,152.544,1325674.0
2022-09-20 10:00:00,154.76,155.08,154.52,154.83,1656088.0,152.544,152.8594,152.3074,152.6129,1656088.0
2022-09-20 10:05:00,154.82,155.13,154.77,154.86,1230744.0,152.6031,152.9087,152.5538,152.6425,1230744.0
2022-09-20 10:10:00,154.86,154.91,154.21,154.44,1435715.0,152.6425,152.6918,152.0018,152.2285,1435715.0
2022-09-20 10:15:00,154.45,154.69,154.13,154.51,977881.0,152.2384,152.475,151.923,152.2975,977881.0
2022-09-20 10:20:00,154.51,154.87,154.48,154.61,808024.0,152.2975,152.6524,152.268,152.3961,808024.0
2022-09-20 10:25:00,154.59,154.97,154.46,154.81,878981.0,152.3764,152.7509,152.2482,152.5932,878981.0
2022-09-20 10:30:00,154.81,154.94,154.62,154.87,697047.0,152.5932,152.7214,152.406,152.6524,697047.0
2022-09-20 10:35:00,154.87,154.99,154.49,154.91,871109.0,152.6524,152.7707,152.2778,152.6918,871109.0
2022-09-20 10:40:00,154.9,155.29,154.89,155.07,1180008.0,152.6819,153.0664,152.6721,152.8495,1180008.0
2022-09-20 10:45:00,155.06,155.29,154.93,155.23,860709.0,152.8397,153.0664,152.7115,153.0072,860709.0
2022-09-20 10:50:00,155.23,155.44,155.12,155.25,970097.0,153.0072,153.2142,152.8988,153.0269,970097.0
2022-09-20 10:55:00,155.25,155.4,155.15,155.37,571511.0,153.0269,153.1748,152.9284,153.1452,571511.0
2022-09-20 11:00:00,155.39,155.55,155.22,155.36,923667.0,153.1649,153.3226,152.9974,153.1354,923667.0
2022-09-20 11:05:00,155.35,155.98,155.28,155.97,1121782.0,153.1255,153.7465,153.0565,153.7366,1121782.0
2022-09-20 11:10:00,155.97,156.13,155.86,156.05,1199030.0,153.7366,153.8943,153.6282,153.8155,1199030.0
2022-09-20 11:15:00,156.05,156.36,155.91,156.34,1017852.0,153.8155,154.121,153.6775,154.1013,1017852.0
2022-09-20 11:20:00,156.33,156.89,156.21,156.74,2103299.0,154.0915,154.6435,153.9732,154.4956,2103299.0
2022-09-20 11:25:00,156.74,156.89,156.54,156.6,1499907.0,154.4956,154.6435,154.2985,154.3576,1499907.0
2022-09-20 11:30:00,156.58,156.94,156.55,156.63,1508234.0,154.3379,154.6927,154.3083,154.3872,1508234.0
2022-09-20 11:35:00,156.62,156.65,156.25,156.39,1065351.0,154.3773,154.4069,154.0126,154.1506,1065351.0
2022-09-20 11:40:00,156.39,156.43,156.14,156.25,841047.0,154.1506,154.19,153.9042,154.0126,841047.0
2022-09-20 11:45:00,156.24,157.06,156.19,156.89,1568640.0,154.0028,154.811,153.9535,154.6435,1568640.0
2022-09-20 11:50:00,156.91,157.36,156.73,157.3,1383241.0,154.6632,155.1067,154.4857,155.0476,1383241.0
2022-09-20 11:55:00,157.31,157.88,157.29,157.83,1819144.0,155.0574,155.6193,155.0377,155.57,1819144.0
2022-09-20 12:00:00,157.83,158.08,157.63,158.0,1799070.0,155.57,155.8164,155.3729,155.7376,1799070.0
2022-09-20 12:05:00,157.99,158.01,157.56,157.62,1370930.0,155.7277,155.7474,155.3039,155.363,1370930.0
2022-09-20 12:10:00,157.61,157.84,157.44,157.72,936491.0,155.3531,155.5798,155.1856,155.4616,936491.0
2022-09-20 12:15:00,157.72,157.79,157.34,157.62,843513.0,155.4616,155.5306,155.087,155.363,843513.0
2022-09-20 12:20:00,157.62,157.72,157.47,157.53,689044.0,155.363,155.4616,155.2151,155.2743,689044.0
2022-09-20 12:25:00,157.52,157.54,157.19,157.26,873171.0,155.2644,155.2841,154.9392,155.0082,873171.0
2022-09-20 12:30:00,157.26,157.34,156.86,156.88,964418.0,155.0082,155.087,154.6139,154.6336,964418.0
2022-09-20 12:35:00,156.88,157.08,156.62,156.7,1013469.0,154.6336,154.8307,154.3773,154.4562,1013469.0
2022-09-20 12:40:00,156.67,157.0,156.64,156.91,874517.0,154.4266,154.7519,154.397,154.6632,874517.0
2022-09-20 12:45:00,156.91,157.18,156.85,157.08,856195.0,154.6632,154.9293,154.604,154.8307,856195.0
2022-09-20 12:50:00,157.08,157.25,157.01,157.24,841849.0,154.8307,154.9983,154.7617,154.9884,841849.0
2022-09-20 12:55:00,157.25,157.28,156.97,157.06,779653.0,154.9983,155.0279,154.7223,154.811,779653.0
2022-09-20 13:00:00,157.03,157.1,156.71,156.73,662508.0,154.7814,154.8504,154.466,154.4857,662508.0
2022-09-20 13:05:00,156.74,156.86,156.46,156.64,1119142.0,154.4956,154.6139,154.2196,154.397,1119142.0
2022-09-20 13:10:00,156.63,156.69,156.25,156.3,726013.0,154.3872,154.4463,154.0126,154.0619,726013.0
2022-09-20 13:15:00,156.29,156.38,156.07,156.32,1081467.0,154.052,154.1408,153.8352,154.0816,1081467.0
2022-09-20 13:20:00,156.32,156.42,156.14,156.35,760348.0,154.0816,154.1802,153.9042,154.1112,760348.0
2022-09-20 13:25:00,156.34,156.45,156.01,156.04,705034.0,154.1013,154.2098,153.7761,153.8056,705034.0
2022-09-20 13:30:00,156.04,156.04,155.4,155.58,1226884.0,153.8056,153.8056,153.1748,153.3522,1226884.0
2022-09-20 13:35:00,155.59,155.7,155.45,155.56,745215.0,153.3621,153.4705,153.2241,153.3325,745215.0
2022-09-20 13:40:00,155.55,156.05,155.45,155.98,965122.0,153.3226,153.8155,153.2241,153.7465,965122.0
2022-09-20 13:45:00,155.97,156.19,155.78,155.8,863454.0,153.7366,153.9535,153.5493,153.5691,863454.0
2022-09-20 13:50:00,155.81,155.93,155.58,155.84,768213.0,153.5789,153.6972,153.3522,153.6085,768213.0
2022-09-20 13:55:00,155.84,155.85,155.46,155.62,842766.0,153.6085,153.6183,153.2339,153.3916,842766.0
2022-09-20 14:00:00,155.61,155.91,155.56,155.77,894322.0,153.3818,153.6775,153.3325,153.5395,894322.0
2022-09-20 14:05:00,155.77,155.96,155.67,155.95,768984.0,153.5395,153.7268,153.4409,153.7169,768984.0
2022-09-20 14:10:00,155.96,156.04,155.84,155.99,766009.0,153.7268,153.8056,153.6085,153.7563,766009.0
2022-09-20 14:15:00,155.99,156.46,155.85,156.44,871379.0,153.7563,154.2196,153.6183,154.1999,871379.0
2022-09-20 14:20:00,156.44,156.58,156.15,156.46,1247983.0,154.1999,154.3379,153.914,154.2196,1247983.0
2022-09-20 14:25:00,156.46,156.48,156.21,156.22,813830.0,154.2196,154.2393,153.9732,153.983,813830.0
2022-09-20 14:30:00,156.21,156.21,155.74,155.76,700161.0,153.9732,153.9732,153.5099,153.5296,700161.0
2022-09-20 14:35:00,155.75,155.89,155.62,155.78,779921.0,153.5198,153.6578,153.3916,153.5493,779921.0
2022-09-20 14:40:00,155.78,155.96,155.53,155.85,744936.0,153.5493,153.7268,153.3029,153.6183,744936.0
2022-09-20 14:45:00,155.84,156.59,155.75,156.47,1409391.0,153.6085,154.3477,153.5198,154.2295,1409391.0
2022-09-20 14:50:00,156.47,156.59,156.2,156.31,868382.0,154.2295,154.3477,153.9633,154.0718,868382.0
2022-09-20 14:55:00,156.31,156.55,156.16,156.42,693604.0,154.0718,154.3083,153.9239,154.1802,693604.0
2022-09-20 15:00:00,156.41,156.98,156.34,156.57,1204871.0,154.1703,154.7322,154.1013,154.328,1204871.0
2022-09-20 15:05:00,156.58,156.62,156.21,156.3,922662.0,154.3379,154.3773,153.9732,154.0619,922662.0
2022-09-20 15:10:00,156.31,156.56,156.21,156.52,819824.0,154.0718,154.3182,153.9732,154.2787,819824.0
2022-09-20 15:15:00,156.51,156.79,156.48,156.71,963714.0,154.2689,154.5449,154.2393,154.466,963714.0
2022-09-20 15:20:00,156.71,157.03,156.65,156.86,979528.0,154.466,154.7814,154.4069,154.6139,979528.0
2022-09-20 15:25:00,156.87,157.19,156.85,157.0,951171.0,154.6237,154.9392,154.604,154.7519,951171.0
2022-09-20 15:30:00,157.0,157.14,156.62,157.14,1241797.0,154.7519,154.8899,154.3773,154.8899,1241797.0
2022-09-20 15:35:00,157.13,157.51,157.06,157.37,1466984.0,154.88,155.2546,154.811,155.1166,1466984.0
2022-09-20 15:40:00,157.37,157.46,157.11,157.4,1244024.0,155.1166,155.2053,154.8603,155.1461,1244024.0
2022-09-20 15:45:00,157.42,157.76,157.25,157.34,1832219.0,155.1659,155.501,154.9983,155.087,1832219.0
2022-09-20 15:50:00,157.33,157.38,156.95,157.17,1661740.0,155.0772,155.1264,154.7026,154.9194,1661740.0
2022-09-20 15:55:00,157.17,157.17,156.7,156.9,2700770.0,154.9194,154.9194,154.4562,154.6533,2700770.0
2022-09-21 09:30:00,157.44,157.96,157.31,157.72,2523110.0,155.1856,155.6981,155.0574,155.4616,2523110.0
2022-09-21 09:35:00,157.73,158.4,157.59,157.93,1971399.0,155.4714,156.1318,155.3334,155.6686,1971399.0
2022-09-21 09:40:00,157.93,158.06,156.92,157.0,1771123.0,155.6686,155.7967,154.673,154.7519,1771123.0
2022-09-21 09:45:00,156.99,157.4,156.98,157.19,1399766.0,154.742,155.1461,154.7322,154.9392,1399766.0
2022-09-21 09:50:00,157.19,157.31,156.61,156.66,1268182.0,154.9392,155.0574,154.3675,154.4167,1268182.0
2022-09-21 09:55:00,156.66,157.05,156.52,157.03,1094042.0,154.4167,154.8012,154.2787,154.7814,1094042.0
2022-09-21 10:00:00,157.02,157.12,156.73,156.87,917305.0,154.7716,154.8702,154.4857,154.6237,917305.0
2022-09-21 10:05:00,156.86,157.04,156.56,157.03,861612.0,154.6139,154.7913,154.3182,154.7814,861612.0
2022-09-21 10:10:00,157.03,157.11,156.79,156.91,923550.0,154.7814,154.8603,154.5449,154.6632,923550.0
2022-09-21 10:15:00,156.91,157.0,156.64,156.9,703175.0,154.6632,154.7519,154.397,154.6533,703175.0
2022-09-21 10:20:00,156.9,157.14,156.77,157.09,756415.0,154.6533,154.8899,154.5252,154.8406,756415.0
2022-09-21 10:25:00,157.1,157.4,156.94,157.39,896727.0,154.8504,155.1461,154.6927,155.1363,896727.0
2022-09-21 10:30:00,157.39,157.43,156.95,157.01,796411.0,155.1363,155.1757,154.7026,154.7617,796411.0
2022-09-21 10:35:00,157.01,157.03,156.59,156.63,717416.0,154.7617,154.7814,154.3477,154.3872,717416.0
2022-09-21 10:40:00,156.62,156.73,156.35,156.35,628725.0,154.3773,154.4857,154.1112,154.1112,628725.0
2022-09-21 10:45:00,156.35,156.58,156.31,156.45,703852.0,154.1112,154.3379,154.0718,154.2098,703852.0
2022-09-21 10:50:00,156.44,156.61,156.41,156.54,526912.0,154.1999,154.3675,154.1703,154.2985,526912.0
2022-09-21 10:55:00,156.55,156.6,156.33,156.47,484232.0,154.3083,154.3576,154.0915,154.2295,484232.0
2022-09-21 11:00:00,156.46,156.51,156.04,156.17,717248.0,154.2196,154.2689,153.8056,153.9338,717248.0
2022-09-21 11:05:00,156.17,156.38,156.13,156.35,548714.0,153.9338,154.1408,153.8943,154.1112,548714.0
2022-09-21 11:10:00,156.35,156.42,156.28,156.37,508899.0,154.1112,154.1802,154.0422,154.1309,508899.0
2022-09-21 11:15:00,156.36,156.38,156.13,156.18,480881.0,154.121,154.1408,153.8943,153.9436,480881.0
2022-09-21 11:20:00,156.17,156.25,156.02,156.21,454152.0,153.9338,154.0126,153.7859,153.9732,454152.0
2022-09-21 11:25:00,156.21,156.25,155.92,156.14,525019.0,153.9732,154.0126,153.6873,153.9042,525019.0
2022-09-21 11:30:00,156.14,156.48,156.11,156.46,720520.0,153.9042,154.2393,153.8746,154.2196,720520.0
2022-09-21 11:35:00,156.46,156.53,156.38,156.43,434968.0,154.2196,154.2886,154.1408,154.19,434968.0
2022-09-21 11:40:00,156.43,156.53,156.29,156.38,444331.0,154.19,154.2886,154.052,154.1408,444331.0
2022-09-21 11:45:00,156.37,156.48,156.24,156.24,336773.0,154.1309,154.2393,154.0028,154.0028,336773.0
2022-09-21 11:50:00,156.24,156.37,156.24,156.3,219609.0,154.0028,154.1309,154.0028,154.0619,219609.0
2022-09-21 11:55:00,156.29,156.34,156.15,156.31,293189.0,154.052,154.1013,153.914,154.0718,293189.0
2022-09-21 12:00:00,156.29,156.36,156.16,156.31,324228.0,154.052,154.121,153.9239,154.0718,324228.0
2022-09-21 12:05:00,156.31,156.7,156.28,156.7,502269.0,154.0718,154.4562,154.0422,154.4562,502269.0
2022-09-21 12:10:00,156.7,156.82,156.64,156.8,448419.0,154.4562,154.5745,154.397,154.5547,448419.0
2022-09-21 12:15:00,156.8,157.04,156.8,156.97,704686.0,154.5547,154.7913,154.5547,154.7223,704686.0
2022-09-21 12:20:00,156.97,157.08,156.88,156.99,749215.0,154.7223,154.8307,154.6336,154.742,749215.0
2022-09-21 12:25:00,156.99,157.19,156.94,157.15,590668.0,154.742,154.9392,154.6927,154.8997,590668.0
2022-09-21 12:30:00,157.14,157.33,157.08,157.3,497263.0,154.8899,155.0772,154.8307,155.0476,497263.0
2022-09-21 12:35:00,157.31,157.38,157.13,157.15,552972.0,155.0574,155.1264,154.88,154.8997,552972.0
2022-09-21 12:40:00,157.15,157.26,157.1,157.17,376834.0,154.8997,155.0082,154.8504,154.9194,376834.0
2022-09-21 12:45:00,157.17,157.35,157.12,157.33,518064.0,154.9194,155.0969,154.8702,155.0772,518064.0
2022-09-21 12:50:00,157.34,157.36,157.15,157.16,397765.0,155.087,155.1067,154.8997,154.9096,397765.0
2022-09-21 12:55:00,157.16,157.22,157.08,157.09,424540.0,154.9096,154.9687,154.8307,154.8406,424540.0
2022-09-21 13:00:00,157.1,157.17,157.02,157.14,345024.0,154.8504,154.9194,154.7716,154.8899,345024.0
2022-09-21 13:05:00,157.15,157.18,156.96,157.16,473929.0,154.8997,154.9293,154.7124,154.9096,473929.0
2022-09-21 13:10:00,157.15,157.34,157.06,157.17,446398.0,154.8997,155.087,154.811,154.9194,446398.0
2022-09-21 13:15:00,157.17,157.17,156.99,157.12,362244.0,154.9194,154.9194,154.742,154.8702,362244.0
2022-09-21 13:20:00,157.12,157.18,157.04,157.12,333623.0,154.8702,154.9293,154.7913,154.8702,333623.0
2022-09-21 13:25:00,157.13,157.26,156.98,157.23,404545.0,154.88,155.0082,154.7322,154.9786,404545.0
2022-09-21 13:30:00,157.23,157.49,157.21,157.44,542260.0,154.9786,155.2349,154.9589,155.1856,542260.0
2022-09-21 13:35:00,157.44,157.58,157.43,157.56,514347.0,155.1856,155.3236,155.1757,155.3039,514347.0
2022-09-21 13:40:00,157.57,157.75,157.53,157.7,625403.0,155.3137,155.4911,155.2743,155.4419,625403.0
2022-09-21 13:45:00,157.7,157.8,157.56,157.72,576584.0,155.4419,155.5404,155.3039,155.4616,576584.0
2022-09-21 13:50:00,157.72,157.88,157.66,157.67,543127.0,155.4616,155.6193,155.4024,155.4123,543127.0
2022-09-21 13:55:00,157.67,158.05,157.64,157.89,917075.0,155.4123,155.7868,155.3827,155.6291,917075.0
2022-09-21 14:00:00,157.89,158.02,154.64,154.7,3079476.0,155.6291,155.7573,152.4257,152.4848,3079476.0
2022-09-21 14:05:00,154.69,156.39,154.44,155.75,2189533.0,152.475,154.1506,152.2285,153.5198,2189533.0
2022-09-21 14:10:00,155.79,156.04,154.71,154.76,1294265.0,153.5592,153.8056,152.4947,152.544,1294265.0
2022-09-21 14:15:00,154.75,155.26,154.66,154.96,1245905.0,152.5341,153.0368,152.4454,152.7411,1245905.0
2022-09-21 14:20:00,154.97,155.4,154.92,155.36,1166483.0,152.7509,153.1748,152.7017,153.1354,1166483.0
2022-09-21 14:25:00,155.37,155.83,155.1,155.1,1445189.0,153.1452,153.5986,152.8791,152.8791,1445189.0
2022-09-21 14:30:00,155.1,156.8,154.69,156.47,2298681.0,152.8791,154.5547,152.475,154.2295,2298681.0
2022-09-21 14:35:00,156.47,156.95,155.93,156.35,2347248.0,154.2295,154.7026,153.6972,154.1112,2347248.0
2022-09-21 14:40:00,156.33,158.26,156.07,157.98,2332915.0,154.0915,155.9938,153.8352,155.7178,2332915.0
2022-09-21 14:45:00,157.98,158.74,157.19,157.56,2547565.0,155.7178,156.467,154.9392,155.3039,2547565.0
2022-09-21 14:50:00,157.59,158.35,156.91,158.24,1674037.0,155.3334,156.0825,154.6632,155.9741,1674037.0
2022-09-21 14:55:00,158.24,158.37,157.66,158.34,1611462.0,155.9741,156.1023,155.4024,156.0727,1611462.0
2022-09-21 15:00:00,158.33,158.61,157.65,157.97,1420986.0,156.0628,156.3388,155.3926,155.708,1420986.0
2022-09-21 15:05:00,157.95,158.43,157.49,157.65,1320926.0,155.6883,156.1614,155.2349,155.3926,1320926.0
2022-09-21 15:10:00,157.66,157.73,156.17,157.69,1911370.0,155.4024,155.4714,153.9338,155.432,1911370.0
2022-09-21 15:15:00,157.67,157.98,157.05,157.19,1116107.0,155.4123,155.7178,154.8012,154.9392,1116107.0
2022-09-21 15:20:00,157.17,157.19,156.56,156.81,916441.0,154.9194,154.9392,154.3182,154.5646,916441.0
2022-09-21 15:25:00,156.81,156.81,155.68,155.71,1420375.0,154.5646,154.5646,153.4508,153.4803,1420375.0
2022-09-21 15:30:00,155.71,155.96,155.05,155.89,1921657.0,153.4803,153.7268,152.8298,153.6578,1921657.0
2022-09-21 15:35:00,155.9,155.94,154.84,154.93,1427834.0,153.6676,153.7071,152.6228,152.7115,1427834.0
2022-09-21 15:40:00,154.91,155.24,154.6,154.61,1251855.0,152.6918,153.0171,152.3862,152.3961,1251855.0
2022-09-21 15:45:00,154.59,154.61,154.13,154.36,1659075.0,152.3764,152.3961,151.923,152.1497,1659075.0
2022-09-21 15:50:00,154.36,154.85,154.24,154.51,1884321.0,152.1497,152.6327,152.0314,152.2975,1884321.0
2022-09-21 15:55:00,154.5,154.5,153.6,153.71,2848206.0,152.2877,152.2877,151.4006,151.509,2848206.0
2022-09-22 09:30:00,152.3,153.47,152.15,153.07,3094066.0,150.1192,151.2724,149.9713,150.8782,3094066.0
2022-09-22 09:35:00,153.09,153.53,152.53,152.72,1853564.0,150.8979,151.3316,150.3459,150.5332,1853564.0
2022-09-22 09:40:00,152.71,152.95,152.07,152.31,1542110.0,150.5233,150.7599,149.8925,150.129,1542110.0
2022-09-22 09:45:00,152.29,152.71,152.16,152.21,1478194.0,150.1093,150.5233,149.9812,150.0305,1478194.0
2022-09-22 09:50:00,152.22,152.45,151.66,151.91,1833340.0,150.0403,150.267,149.4883,149.7348,1833340.0
2022-09-22 09:55:00,151.91,152.28,151.83,152.11,1265740.0,149.7348,150.0995,149.6559,149.9319,1265740.0
2022-09-22 10:00:00,152.12,152.32,151.95,152.22,1347485.0,149.9418,150.1389,149.7742,150.0403,1347485.0
2022-09-22 10:05:00,152.22,152.75,152.15,152.66,1158124.0,150.0403,150.5627,149.9713,150.474,1158124.0
2022-09-22 10:10:00,152.65,153.09,152.51,152.99,1305810.0,150.4642,150.8979,150.3262,150.7993,1305810.0
2022-09-22 10:15:00,153.0,153.05,152.42,152.47,1043121.0,150.8092,150.8584,150.2375,150.2867,1043121.0
2022-09-22 10:20:00,152.47,152.54,152.13,152.25,984002.0,150.2867,150.3557,149.9516,150.0699,984002.0
2022-09-22 10:25:00,152.24,152.5,152.06,152.42,1020781.0,150.06,150.3163,149.8826,150.2375,1020781.0
2022-09-22 10:30:00,152.41,152.81,152.19,152.44,1116653.0,150.2276,150.6219,150.0108,150.2572,1116653.0
2022-09-22 10:35:00,152.42,152.57,152.28,152.54,860357.0,150.2375,150.3853,150.0995,150.3557,860357.0
2022-09-22 10:40:00,152.53,152.69,152.25,152.4,866814.0,150.3459,150.5036,150.0699,150.2177,866814.0
2022-09-22 10:45:00,152.39,152.54,152.17,152.47,994465.0,150.2079,150.3557,149.991,150.2867,994465.0
2022-09-22 10:50:00,152.45,152.47,152.23,152.29,655900.0,150.267,150.2867,150.0502,150.1093,655900.0
2022-09-22 10:55:00,152.28,152.32,151.71,151.76,1232338.0,150.0995,150.1389,149.5376,149.5869,1232338.0
2022-09-22 11:00:00,151.76,151.89,151.41,151.55,1157140.0,149.5869,149.715,149.2419,149.3799,1157140.0
2022-09-22 11:05:00,151.53,151.99,151.5,151.93,972706.0,149.3602,149.8136,149.3306,149.7545,972706.0
2022-09-22 11:10:00,151.92,151.94,151.42,151.46,690559.0,149.7446,149.7643,149.2518,149.2912,690559.0
2022-09-22 11:15:00,151.45,151.5,151.26,151.28,827766.0,149.2813,149.3306,149.0941,149.1138,827766.0
2022-09-22 11:20:00,151.27,151.32,150.91,151.04,931727.0,149.1039,149.1532,148.7491,148.8772,931727.0
2022-09-22 11:25:00,151.03,151.38,150.96,151.22,763143.0,148.8674,149.2124,148.7984,149.0546,763143.0
2022-09-22 11:30:00,151.23,151.58,151.16,151.4,616233.0,149.0645,149.4095,148.9955,149.2321,616233.0
2022-09-22 11:35:00,151.4,151.77,151.39,151.69,580202.0,149.2321,149.5968,149.2222,149.5179,580202.0
2022-09-22 11:40:00,151.68,151.88,151.52,151.8,628251.0,149.5081,149.7052,149.3503,149.6263,628251.0
2022-09-22 11:45:00,151.8,152.25,151.73,152.12,985015.0,149.6263,150.0699,149.5573,149.9418,985015.0
2022-09-22 11:50:00,152.13,152.19,151.96,152.06,593927.0,149.9516,150.0108,149.784,149.8826,593927.0
2022-09-22 11:55:00,152.06,152.25,151.7,151.86,656284.0,149.8826,150.0699,149.5278,149.6855,656284.0
2022-09-22 12:00:00,151.83,152.16,151.76,152.0,512254.0,149.6559,149.9812,149.5869,149.8235,512254.0
2022-09-22 12:05:00,152.0,152.02,151.74,151.97,455914.0,149.8235,149.8432,149.5672,149.7939,455914.0
2022-09-22 12:10:00,151.97,151.99,151.55,151.68,494786.0,149.7939,149.8136,149.3799,149.5081,494786.0
2022-09-22 12:15:00,151.67,151.88,151.51,151.77,523485.0,149.4982,149.7052,149.3405,149.5968,523485.0
2022-09-22 12:20:00,151.78,152.41,151.7,152.37,651193.0,149.6066,150.2276,149.5278,150.1882,651193.0
2022-09-22 12:25:00,152.37,152.39,151.96,152.03,564737.0,150.1882,150.2079,149.784,149.853,564737.0
2022-09-22 12:30:00,152.04,152.07,151.89,151.96,544580.0,149.8629,149.8925,149.715,149.784,544580.0
2022-09-22 12:35:00,151.94,152.36,151.94,152.34,539338.0,149.7643,150.1783,149.7643,150.1586,539338.0
2022-09-22 12:40:00,152.35,152.46,152.22,152.34,578497.0,150.1685,150.2769,150.0403,150.1586,578497.0
2022-09-22 12:45:00,152.35,152.47,152.21,152.26,681359.0,150.1685,150.2867,150.0305,150.0797,681359.0
2022-09-22 12:50:00,152.27,152.66,152.17,152.55,901076.0,150.0896,150.474,149.991,150.3656,901076.0
2022-09-22 12:55:00,152.55,152.91,152.45,152.56,696692.0,150.3656,150.7204,150.267,150.3755,696692.0
2022-09-22 13:00:00,152.56,152.64,152.17,152.32,608493.0,150.3755,150.4543,149.991,150.1389,608493.0
2022-09-22 13:05:00,152.31,152.41,152.03,152.06,555450.0,150.129,150.2276,149.853,149.8826,555450.0
2022-09-22 13:10:00,152.06,152.2,151.94,152.0,475743.0,149.8826,150.0206,149.7643,149.8235,475743.0
2022-09-22 13:15:00,152.0,152.18,151.88,152.13,506613.0,149.8235,150.0009,149.7052,149.9516,506613.0
2022-09-22 13:20:00,152.13,152.3,152.0,152.0,578143.0,149.9516,150.1192,149.8235,149.8235,578143.0
2022-09-22 13:25:00,152.0,152.41,151.97,152.41,397573.0,149.8235,150.2276,149.7939,150.2276,397573.0
2022-09-22 13:30:00,152.4,152.67,152.37,152.67,678842.0,150.2177,150.4839,150.1882,150.4839,678842.0
2022-09-22 13:35:00,152.67,152.8,152.54,152.62,741152.0,150.4839,150.612,150.3557,150.4346,741152.0
2022-09-22 13:40:00,152.62,152.78,152.42,152.44,487749.0,150.4346,150.5923,150.2375,150.2572,487749.0
2022-09-22 13:45:00,152.44,152.66,152.32,152.59,499914.0,150.2572,150.474,150.1389,150.405,499914.0
2022-09-22 13:50:00,152.58,152.95,152.56,152.91,639357.0,150.3952,150.7599,150.3755,150.7204,639357.0
2022-09-22 13:55:00,152.91,152.98,152.6,152.7,612150.0,150.7204,150.7894,150.4149,150.5134,612150.0
2022-09-22 14:00:00,152.69,152.85,152.39,152.43,572429.0,150.5036,150.6613,150.2079,150.2473,572429.0
2022-09-22 14:05:00,152.43,152.67,152.38,152.42,468204.0,150.2473,150.4839,150.198,150.2375,468204.0
2022-09-22 14:10:00,152.41,152.49,152.27,152.34,465918.0,150.2276,150.3065,150.0896,150.1586,465918.0
2022-09-22 14:15:00,152.33,152.6,152.29,152.4,394771.0,150.1487,150.4149,150.1093,150.2177,394771.0
2022-09-22 14:20:00,152.4,152.47,152.0,152.02,651666.0,150.2177,150.2867,149.8235,149.8432,651666.0
2022-09-22 14:25:00,152.03,152.29,152.0,152.1,545796.0,149.853,150.1093,149.8235,149.922,545796.0
2022-09-22 14:30:00,152.11,152.25,151.96,152.17,531886.0,149.9319,150.0699,149.784,149.991,531886.0
2022-09-22 14:35:00,152.16,152.55,152.09,152.52,550029.0,149.9812,150.3656,149.9122,150.336,550029.0
2022-09-22 14:40:00,152.53,152.56,152.31,152.44,378145.0,150.3459,150.3755,150.129,150.2572,378145.0
2022-09-22 14:45:00,152.44,152.46,152.0,152.24,524014.0,150.2572,150.2769,149.8235,150.06,524014.0
2022-09-22 14:50:00,152.23,152.87,152.22,152.75,867801.0,150.0502,150.681,150.0403,150.5627,867801.0
2022-09-22 14:55:00,152.76,152.88,152.64,152.82,580362.0,150.5726,150.6909,150.4543,150.6317,580362.0
2022-09-22 15:00:00,152.81,153.39,152.81,153.26,1387143.0,150.6219,151.1936,150.6219,151.0654,1387143.0
2022-09-22 15:05:00,153.27,153.43,153.13,153.33,721908.0,151.0753,151.233,150.9373,151.1344,721908.0
2022-09-22 15:10:00,153.34,153.97,153.33,153.94,1298395.0,151.1443,151.7653,151.1344,151.7357,1298395.0
2022-09-22 15:15:00,153.93,153.95,153.51,153.59,1065438.0,151.7258,151.7455,151.3119,151.3907,1065438.0
2022-09-22 15:20:00,153.59,153.63,153.25,153.39,886771.0,151.3907,151.4301,151.0556,151.1936,886771.0
2022-09-22 15:25:00,153.38,153.68,153.05,153.67,880195.0,151.1837,151.4794,150.8584,151.4696,880195.0
2022-09-22 15:30:00,153.68,153.9,153.61,153.83,1187762.0,151.4794,151.6963,151.4104,151.6273,1187762.0
2022-09-22 15:35:00,153.84,154.05,153.67,153.74,973852.0,151.6371,151.8441,151.4696,151.5386,973852.0
2022-09-22 15:40:00,153.72,153.76,153.46,153.7,961664.0,151.5188,151.5583,151.2626,151.4991,961664.0
2022-09-22 15:45:00,153.69,154.47,153.64,154.25,1585335.0,151.4893,152.2581,151.44,152.0413,1585335.0
2022-09-22 15:50:00,154.24,154.25,153.27,153.32,1581784.0,152.0314,152.0413,151.0753,151.1246,1581784.0
2022-09-22 15:55:00,153.32,153.43,152.61,152.7,2873226.0,151.1246,151.233,150.4247,150.5134,2873226.0
2022-09-23 09:30:00,151.2,151.47,150.71,151.38,2826633.0,149.0349,149.3011,148.5519,149.2124,2826633.0
2022-09-23 09:35:00,151.38,151.39,150.42,150.73,2198839.0,149.2124,149.2222,148.2661,148.5717,2198839.0
2022-09-23 09:40:00,150.72,151.02,150.22,150.31,1921885.0,148.5618,148.8575,148.069,148.1577,1921885.0
2022-09-23 09:45:00,150.3,151.05,149.95,149.99,2675955.0,148.1478,148.8871,147.8028,147.8423,2675955.0
2022-09-23 09:50:00,149.99,150.4,149.95,150.19,2508630.0,147.8423,148.2464,147.8028,148.0394,2508630.0
2022-09-23 09:55:00,150.18,150.42,149.86,150.02,1559848.0,148.0295,148.2661,147.7141,147.8718,1559848.0
2022-09-23 10:00:00,150.03,150.12,149.36,149.52,2159467.0,147.8817,147.9704,147.2213,147.379,2159467.0
2022-09-23 10:05:00,149.51,149.69,149.31,149.41,1266058.0,147.3691,147.5466,147.172,147.2706,1266058.0
2022-09-23 10:10:00,149.4,150.12,149.37,149.73,1340307.0,147.2607,147.9704,147.2311,147.586,1340307.0
2022-09-23 10:15:00,149.72,150.0,149.62,149.88,949871.0,147.5761,147.8521,147.4776,147.7338,949871.0
2022-09-23 10:20:00,149.87,150.07,149.72,149.94,967590.0,147.724,147.9211,147.5761,147.793,967590.0
2022-09-23 10:25:00,149.93,150.44,149.77,150.44,1408054.0,147.7831,148.2858,147.6254,148.2858,1408054.0
2022-09-23 10:30:00,150.43,150.44,149.96,149.99,868929.0,148.276,148.2858,147.8127,147.8423,868929.0
2022-09-23 10:35:00,150.0,150.08,149.61,149.71,1037282.0,147.8521,147.931,147.4677,147.5663,1037282.0
2022-09-23 10:40:00,149.7,150.02,149.66,149.91,876899.0,147.5564,147.8718,147.517,147.7634,876899.0
2022-09-23 10:45:00,149.92,150.19,149.9,150.0,768938.0,147.7733,148.0394,147.7535,147.8521,768938.0
2022-09-23 10:50:00,150.0,150.44,149.94,150.28,838963.0,147.8521,148.2858,147.793,148.1281,838963.0
2022-09-23 10:55:00,150.28,150.54,149.92,149.96,898966.0,148.1281,148.3844,147.7733,147.8127,898966.0
2022-09-23 11:00:00,149.97,149.99,149.76,149.95,721126.0,147.8225,147.8423,147.6155,147.8028,721126.0
2022-09-23 11:05:00,149.95,150.48,149.94,150.39,756849.0,147.8028,148.3252,147.793,148.2365,756849.0
2022-09-23 11:10:00,150.39,150.53,149.9,149.9,817821.0,148.2365,148.3745,147.7535,147.7535,817821.0
2022-09-23 11:15:00,149.91,150.42,149.89,150.37,810543.0,147.7634,148.2661,147.7437,148.2168,810543.0
2022-09-23 11:20:00,150.36,150.65,150.19,150.51,873173.0,148.207,148.4928,148.0394,148.3548,873173.0
2022-09-23 11:25:00,150.49,150.55,149.99,150.05,668961.0,148.3351,148.3942,147.8423,147.9014,668961.0
2022-09-23 11:30:00,150.06,150.37,150.04,150.19,752877.0,147.9113,148.2168,147.8915,148.0394,752877.0
2022-09-23 11:35:00,150.2,150.27,150.0,150.1,678996.0,148.0492,148.1182,147.8521,147.9507,678996.0
2022-09-23 11:40:00,150.08,150.24,150.0,150.02,804714.0,147.931,148.0887,147.8521,147.8718,804714.0
2022-09-23 11:45:00,150.02,150.18,149.79,150.16,952424.0,147.8718,148.0295,147.6451,148.0098,952424.0
2022-09-23 11:50:00,150.16,150.55,150.12,150.35,885035.0,148.0098,148.3942,147.9704,148.1971,885035.0
2022-09-23 11:55:00,150.34,150.47,150.18,150.26,572549.0,148.1872,148.3154,148.0295,148.1084,572549.0
2022-09-23 12:00:00,150.25,150.36,150.02,150.18,631711.0,148.0985,148.207,147.8718,148.0295,631711.0
2022-09-23 12:05:00,150.19,150.21,149.93,150.08,845431.0,148.0394,148.0591,147.7831,147.931,845431.0
2022-09-23 12:10:00,150.08,150.17,149.95,150.09,603781.0,147.931,148.0197,147.8028,147.9408,603781.0
2022-09-23 12:15:00,150.09,150.23,150.01,150.12,465200.0,147.9408,148.0788,147.862,147.9704,465200.0
2022-09-23 12:20:00,150.12,150.14,149.69,149.8,879870.0,147.9704,147.9901,147.5466,147.655,879870.0
2022-09-23 12:25:00,149.79,149.96,149.45,149.5,685662.0,147.6451,147.8127,147.31,147.3593,685662.0
2022-09-23 12:30:00,149.47,149.84,149.41,149.69,776221.0,147.3297,147.6944,147.2706,147.5466,776221.0
2022-09-23 12:35:00,149.71,150.08,149.67,150.0,628096.0,147.5663,147.931,147.5268,147.8521,628096.0
2022-09-23 12:40:00,150.0,150.11,149.86,149.9,552858.0,147.8521,147.9605,147.7141,147.7535,552858.0
2022-09-23 12:45:00,149.91,150.07,149.84,149.99,578480.0,147.7634,147.9211,147.6944,147.8423,578480.0
2022-09-23 12:50:00,149.97,150.37,149.96,150.3,658683.0,147.8225,148.2168,147.8127,148.1478,658683.0
2022-09-23 12:55:00,150.31,150.33,150.07,150.17,456498.0,148.1577,148.1774,147.9211,148.0197,456498.0
2022-09-23 13:00:00,150.16,150.32,150.04,150.09,539266.0,148.0098,148.1675,147.8915,147.9408,539266.0
2022-09-23 13:05:00,150.09,150.17,149.95,150.02,526341.0,147.9408,148.0197,147.8028,147.8718,526341.0
2022-09-23 13:10:00,150.01,150.18,149.98,150.03,398075.0,147.862,148.0295,147.8324,147.8817,398075.0
2022-09-23 13:15:00,150.03,150.23,149.95,150.08,519092.0,147.8817,148.0788,147.8028,147.931,519092.0
2022-09-23 13:20:00,150.08,150.13,149.97,150.03,451959.0,147.931,147.9802,147.8225,147.8817,451959.0
2022-09-23 13:25:00,150.01,150.05,149.67,149.68,711976.0,147.862,147.9014,147.5268,147.5367,711976.0
2022-09-23 13:30:00,149.68,149.9,149.63,149.82,521903.0,147.5367,147.7535,147.4874,147.6747,521903.0
2022-09-23 13:35:00,149.83,149.86,149.61,149.63,418528.0,147.6845,147.7141,147.4677,147.4874,418528.0
2022-09-23 13:40:00,149.62,149.77,149.56,149.68,594492.0,147.4776,147.6254,147.4184,147.5367,594492.0
2022-09-23 13:45:00,149.68,149.89,149.65,149.7,452272.0,147.5367,147.7437,147.5071,147.5564,452272.0
2022-09-23 13:50:00,149.7,149.71,149.52,149.62,420994.0,147.5564,147.5663,147.379,147.4776,420994.0
2022-09-23 13:55:00,149.63,149.78,149.46,149.71,571867.0,147.4874,147.6353,147.3198,147.5663,571867.0
2022-09-23 14:00:00,149.7,149.86,149.37,149.83,766269.0,147.5564,147.7141,147.2311,147.6845,766269.0
2022-09-23 14:05:00,149.81,150.0,149.62,149.65,630545.0,147.6648,147.8521,147.4776,147.5071,630545.0
2022-09-23 14:10:00,149.64,149.78,149.07,149.16,790797.0,147.4973,147.6353,146.9354,147.0241,790797.0
2022-09-23 14:15:00,149.16,149.17,148.95,149.01,730922.0,147.0241,147.034,146.8171,146.8763,730922.0
2022-09-23 14:20:00,149.0,149.3,148.93,149.17,855898.0,146.8664,147.1621,146.7974,147.034,855898.0
2022-09-23 14:25:00,149.16,149.35,149.14,149.22,588588.0,147.0241,147.2114,147.0044,147.0833,588588.0
2022-09-23 14:30:00,149.22,149.23,148.87,149.05,768578.0,147.0833,147.0931,146.7383,146.9157,768578.0
2022-09-23 14:35:00,149.05,149.07,148.82,148.91,593672.0,146.9157,146.9354,146.689,146.7777,593672.0
2022-09-23 14:40:00,148.91,149.1,148.83,149.08,684908.0,146.7777,146.965,146.6989,146.9453,684908.0
2022-09-23 14:45:00,149.08,149.13,148.9,148.93,623501.0,146.9453,146.9946,146.7679,146.7974,623501.0
2022-09-23 14:50:00,148.92,149.04,148.81,148.84,632569.0,146.7876,146.9059,146.6792,146.7087,632569.0
2022-09-23 14:55:00,148.83,148.83,148.56,148.7,851445.0,146.6989,146.6989,146.4327,146.5707,851445.0
2022-09-23 15:00:00,148.68,149.35,148.67,149.21,1191718.0,146.551,147.2114,146.5412,147.0734,1191718.0
2022-09-23 15:05:00,149.2,149.75,149.15,149.54,1090566.0,147.0636,147.6057,147.0143,147.3987,1090566.0
2022-09-23 15:10:00,149.55,149.71,149.27,149.53,881088.0,147.4086,147.5663,147.1326,147.3888,881088.0
2022-09-23 15:15:00,149.53,149.88,149.51,149.74,938586.0,147.3888,147.7338,147.3691,147.5958,938586.0
2022-09-23 15:20:00,149.74,149.85,149.44,149.55,767779.0,147.5958,147.7043,147.3001,147.4086,767779.0
2022-09-23 15:25:00,149.56,149.82,149.44,149.77,875036.0,147.4184,147.6747,147.3001,147.6254,875036.0
2022-09-23 15:30:00,149.75,150.14,149.74,150.0,1400197.0,147.6057,147.9901,147.5958,147.8521,1400197.0
2022-09-23 15:35:00,150.0,150.15,149.68,150.14,1147399.0,147.8521,148.0,147.5367,147.9901,1147399.0
2022-09-23 15:40:00,150.14,150.54,149.99,150.43,1359347.0,147.9901,148.3844,147.8423,148.276,1359347.0
2022-09-23 15:45:00,150.44,150.5,150.06,150.14,1132851.0,148.2858,148.345,147.9113,147.9901,1132851.0
2022-09-23 15:50:00,150.14,150.31,149.77,150.19,1577949.0,147.9901,148.1577,147.6254,148.0394,1577949.0
2022-09-23 15:55:00,150.18,150.66,149.94,150.53,3215578.0,148.0295,148.5027,147.793,148.3745,3215578.0
2022-09-26 09:30:00,149.66,151.08,149.64,150.85,3866406.0,147.517,148.9166,147.4973,148.6899,3866406.0
2022-09-26 09:35:00,150.85,151.98,150.72,151.88,2020943.0,148.6899,149.8038,148.5618,149.7052,2020943.0
2022-09-26 09:40:00,151.9,152.11,151.66,151.7,1742990.0,149.7249,149.9319,149.4883,149.5278,1742990.0
2022-09-26 09:45:00,151.7,152.21,151.56,152.2,1729910.0,149.5278,150.0305,149.3898,150.0206,1729910.0
2022-09-26 09:50:00,152.21,152.66,152.13,152.47,1562776.0,150.0305,150.474,149.9516,150.2867,1562776.0
2022-09-26 09:55:00,152.48,152.75,152.18,152.68,1414918.0,150.2966,150.5627,150.0009,150.4937,1414918.0
2022-09-26 10:00:00,152.69,153.22,152.68,152.84,1860852.0,150.5036,151.026,150.4937,150.6514,1860852.0
2022-09-26 10:05:00,152.83,153.17,152.6,152.67,1106676.0,150.6416,150.9767,150.4149,150.4839,1106676.0
2022-09-26 10:10:00,152.67,153.17,152.36,153.12,1224289.0,150.4839,150.9767,150.1783,150.9274,1224289.0
2022-09-26 10:15:00,153.13,153.73,153.12,153.67,1378024.0,150.9373,151.5287,150.9274,151.4696,1378024.0
2022-09-26 10:20:00,153.68,153.78,153.42,153.53,850100.0,151.4794,151.578,151.2231,151.3316,850100.0
2022-09-26 10:25:00,153.52,153.7,153.31,153.59,801217.0,151.3217,151.4991,151.1147,151.3907,801217.0
2022-09-26 10:30:00,153.58,153.7,153.27,153.33,987779.0,151.3808,151.4991,151.0753,151.1344,987779.0
2022-09-26 10:35:00,153.33,153.46,153.09,153.17,682936.0,151.1344,151.2626,150.8979,150.9767,682936.0
2022-09-26 10:40:00,153.19,153.23,152.75,153.0,1002913.0,150.9964,151.0359,150.5627,150.8092,1002913.0
2022-09-26 10:45:00,153.0,153.05,152.34,152.66,1064125.0,150.8092,150.8584,150.1586,150.474,1064125.0
2022-09-26 10:50:00,152.67,152.72,152.37,152.49,906772.0,150.4839,150.5332,150.1882,150.3065,906772.0
2022-09-26 10:55:00,152.51,152.66,152.3,152.52,907992.0,150.3262,150.474,150.1192,150.336,907992.0
2022-09-26 11:00:00,152.53,152.84,152.49,152.7,985839.0,150.3459,150.6514,150.3065,150.5134,985839.0
2022-09-26 11:05:00,152.71,152.74,152.1,152.11,1031940.0,150.5233,150.5529,149.922,149.9319,1031940.0
2022-09-26 11:10:00,152.11,152.37,151.95,152.36,991344.0,149.9319,150.1882,149.7742,150.1783,991344.0
2022-09-26 11:15:00,152.36,152.45,152.1,152.13,630544.0,150.1783,150.267,149.922,149.9516,630544.0
2022-09-26 11:20:00,152.13,152.45,151.87,152.07,915813.0,149.9516,150.267,149.6953,149.8925,915813.0
2022-09-26 11:25:00,152.07,152.2,151.69,151.72,840890.0,149.8925,150.0206,149.5179,149.5475,840890.0
2022-09-26 11:30:00,151.72,151.91,151.55,151.61,778929.0,149.5475,149.7348,149.3799,149.4391,778929.0
2022-09-26 11:35:00,151.61,151.9,151.54,151.69,719933.0,149.4391,149.7249,149.3701,149.5179,719933.0
2022-09-26 11:40:00,151.7,151.97,151.09,151.11,1083526.0,149.5278,149.7939,148.9265,148.9462,1083526.0
2022-09-26 11:45:00,151.11,151.48,150.92,151.22,1137470.0,148.9462,149.3109,148.7589,149.0546,1137470.0
2022-09-26 11:50:00,151.21,151.37,151.05,151.23,820520.0,149.0448,149.2025,148.8871,149.0645,820520.0
2022-09-26 11:55:00,151.24,151.99,151.23,151.9,1125816.0,149.0744,149.8136,149.0645,149.7249,1125816.0
2022-09-26 12:00:00,151.91,151.92,151.59,151.75,570003.0,149.7348,149.7446,149.4193,149.5771,570003.0
2022-09-26 12:05:00,151.76,151.9,151.61,151.81,517706.0,149.5869,149.7249,149.4391,149.6362,517706.0
2022-09-26 12:10:00,151.81,151.96,151.71,151.8,504019.0,149.6362,149.784,149.5376,149.6263,504019.0
2022-09-26 12:15:00,151.8,152.09,151.65,151.93,725329.0,149.6263,149.9122,149.4785,149.7545,725329.0
2022-09-26 12:20:00,151.92,151.93,151.22,151.22,634647.0,149.7446,149.7545,149.0546,149.0546,634647.0
2022-09-26 12:25:00,151.22,151.27,150.8,150.87,1070906.0,149.0546,149.1039,148.6407,148.7097,1070906.0
2022-09-26 12:30:00,150.86,150.9,150.58,150.68,704500.0,148.6998,148.7392,148.4238,148.5224,704500.0
2022-09-26 12:35:00,150.67,150.96,150.65,150.76,603542.0,148.5125,148.7984,148.4928,148.6012,603542.0
2022-09-26 12:40:00,150.76,150.86,150.53,150.66,586558.0,148.6012,148.6998,148.3745,148.5027,586558.0
2022-09-26 12:45:00,150.66,151.08,150.59,150.94,656288.0,148.5027,148.9166,148.4337,148.7787,656288.0
2022-09-26 12:50:00,150.92,151.33,150.91,151.18,589731.0,148.7589,149.1631,148.7491,149.0152,589731.0
2022-09-26 12:55:00,151.21,151.54,151.17,151.38,487173.0,149.0448,149.3701,149.0054,149.2124,487173.0
2022-09-26 13:00:00,151.38,151.44,150.97,150.99,523139.0,149.2124,149.2715,148.8082,148.8279,523139.0
2022-09-26 13:05:00,151.0,151.1,150.77,150.87,598232.0,148.8378,148.9364,148.6111,148.7097,598232.0
2022-09-26 13:10:00,150.88,150.9,150.45,150.56,605593.0,148.7195,148.7392,148.2957,148.4041,605593.0
2022-09-26 13:15:00,150.56,150.86,150.53,150.71,666450.0,148.4041,148.6998,148.3745,148.5519,666450.0
2022-09-26 13:20:00,150.71,150.9,150.61,150.66,437833.0,148.5519,148.7392,148.4534,148.5027,437833.0
2022-09-26 13:25:00,150.66,150.85,150.4,150.75,556478.0,148.5027,148.6899,148.2464,148.5914,556478.0
2022-09-26 13:30:00,150.74,151.11,150.58,150.62,907701.0,148.5815,148.9462,148.4238,148.4632,907701.0
2022-09-26 13:35:00,150.61,150.86,150.58,150.63,410747.0,148.4534,148.6998,148.4238,148.4731,410747.0
2022-09-26 13:40:00,150.63,150.69,150.4,150.51,482047.0,148.4731,148.5322,148.2464,148.3548,482047.0
2022-09-26 13:45:00,150.52,150.82,150.52,150.6,590965.0,148.3647,148.6604,148.3647,148.4435,590965.0
2022-09-26 13:50:00,150.61,150.94,150.56,150.77,453218.0,148.4534,148.7787,148.4041,148.6111,453218.0
2022-09-26 13:55:00,150.76,150.77,150.04,150.11,633429.0,148.6012,148.6111,147.8915,147.9605,633429.0
2022-09-26 14:00:00,150.1,151.05,150.04,151.04,847760.0,147.9507,148.8871,147.8915,148.8772,847760.0
2022-09-26 14:05:00,151.03,151.3,150.92,151.2,598361.0,148.8674,149.1335,148.7589,149.0349,598361.0
2022-09-26 14:10:00,151.2,151.23,150.97,151.16,535324.0,149.0349,149.0645,148.8082,148.9955,535324.0
2022-09-26 14:15:00,151.16,151.24,151.01,151.08,444953.0,148.9955,149.0744,148.8476,148.9166,444953.0
2022-09-26 14:20:00,151.09,151.23,150.96,151.06,437806.0,148.9265,149.0645,148.7984,148.8969,437806.0
2022-09-26 14:25:00,151.06,151.07,150.63,150.65,564869.0,148.8969,148.9068,148.4731,148.4928,564869.0
2022-09-26 14:30:00,150.65,150.83,150.63,150.67,435682.0,148.4928,148.6702,148.4731,148.5125,435682.0
2022-09-26 14:35:00,150.67,150.7,150.3,150.46,579859.0,148.5125,148.5421,148.1478,148.3055,579859.0
2022-09-26 14:40:00,150.46,150.61,150.3,150.58,603076.0,148.3055,148.4534,148.1478,148.4238,603076.0
2022-09-26 14:45:00,150.58,151.49,150.5,151.43,937347.0,148.4238,149.3208,148.345,149.2616,937347.0
2022-09-26 14:50:00,151.44,151.7,151.23,151.61,935552.0,149.2715,149.5278,149.0645,149.4391,935552.0
2022-09-26 14:55:00,151.61,151.7,151.49,151.53,579017.0,149.4391,149.5278,149.3208,149.3602,579017.0
2022-09-26 15:00:00,151.53,151.83,151.46,151.58,688655.0,149.3602,149.6559,149.2912,149.4095,688655.0
2022-09-26 15:05:00,151.57,151.69,151.28,151.65,660237.0,149.3996,149.5179,149.1138,149.4785,660237.0
2022-09-26 15:10:00,151.65,151.78,151.47,151.53,844024.0,149.4785,149.6066,149.3011,149.3602,844024.0
2022-09-26 15:15:00,151.54,151.86,151.17,151.67,875948.0,149.3701,149.6855,149.0054,149.4982,875948.0
2022-09-26 15:20:00,151.67,151.83,151.41,151.58,700589.0,149.4982,149.6559,149.2419,149.4095,700589.0
2022-09-26 15:25:00,151.57,151.74,151.42,151.68,573388.0,149.3996,149.5672,149.2518,149.5081,573388.0
2022-09-26 15:30:00,151.68,151.68,151.3,151.4,790432.0,149.5081,149.5081,149.1335,149.2321,790432.0
2022-09-26 15:35:00,151.41,151.75,151.26,151.33,1091048.0,149.2419,149.5771,149.0941,149.1631,1091048.0
2022-09-26 15:40:00,151.33,151.67,150.94,151.22,1132764.0,149.1631,149.4982,148.7787,149.0546,1132764.0
2022-09-26 15:45:00,151.21,151.49,151.13,151.36,948381.0,149.0448,149.3208,148.9659,149.1926,948381.0
2022-09-26 15:50:00,151.36,152.0,150.88,151.57,1964015.0,149.1926,149.8235,148.7195,149.3996,1964015.0
2022-09-26 15:55:00,151.57,151.57,150.56,150.77,3183938.0,149.3996,149.3996,148.4041,148.6111,3183938.0
2022-09-27 09:30:00,152.79,154.2,152.7,154.11,3091927.0,150.6022,151.992,150.5134,151.9033,3091927.0
2022-09-27 09:35:00,154.1,154.35,153.92,154.31,1447728.0,151.8934,152.1398,151.716,152.1004,1447728.0
2022-09-27 09:40:00,154.31,154.72,154.26,154.32,1475713.0,152.1004,152.5045,152.0511,152.1103,1475713.0
2022-09-27 09:45:00,154.33,154.55,153.56,153.61,1490200.0,152.1201,152.337,151.3611,151.4104,1490200.0
2022-09-27 09:50:00,153.62,153.81,153.29,153.67,1463748.0,151.4203,151.6076,151.095,151.4696,1463748.0
2022-09-27 09:55:00,153.68,153.96,153.43,153.92,1067707.0,151.4794,151.7554,151.233,151.716,1067707.0
2022-09-27 10:00:00,153.92,154.04,152.7,152.87,1550880.0,151.716,151.8343,150.5134,150.681,1550880.0
2022-09-27 10:05:00,152.88,152.89,152.5,152.7,1127471.0,150.6909,150.7007,150.3163,150.5134,1127471.0
2022-09-27 10:10:00,152.71,153.29,152.69,153.28,1013565.0,150.5233,151.095,150.5036,151.0851,1013565.0
2022-09-27 10:15:00,153.27,153.51,152.97,153.24,961604.0,151.0753,151.3119,150.7796,151.0457,961604.0
2022-09-27 10:20:00,153.23,153.56,153.06,153.25,912476.0,151.0359,151.3611,150.8683,151.0556,912476.0
2022-09-27 10:25:00,153.24,153.42,152.77,152.79,760345.0,151.0457,151.2231,150.5824,150.6022,760345.0
2022-09-27 10:30:00,152.79,153.13,152.78,152.9,636407.0,150.6022,150.9373,150.5923,150.7106,636407.0
2022-09-27 10:35:00,152.89,153.33,152.73,152.9,910678.0,150.7007,151.1344,150.543,150.7106,910678.0
2022-09-27 10:40:00,152.9,153.65,152.81,153.58,795351.0,150.7106,151.4498,150.6219,151.3808,795351.0
2022-09-27 10:45:00,153.58,153.72,153.44,153.52,725389.0,151.3808,151.5188,151.2429,151.3217,725389.0
2022-09-27 10:50:00,153.52,153.56,153.28,153.39,526698.0,151.3217,151.3611,151.0851,151.1936,526698.0
2022-09-27 10:55:00,153.39,153.6,153.38,153.48,553102.0,151.1936,151.4006,151.1837,151.2823,553102.0
2022-09-27 11:00:00,153.46,153.57,152.87,152.88,646628.0,151.2626,151.371,150.681,150.6909,646628.0
2022-09-27 11:05:00,152.87,153.25,152.73,153.21,664847.0,150.681,151.0556,150.543,151.0161,664847.0
2022-09-27 11:10:00,153.22,153.28,152.4,152.43,842528.0,151.026,151.0851,150.2177,150.2473,842528.0
2022-09-27 11:15:00,152.42,152.56,152.23,152.38,889740.0,150.2375,150.3755,150.0502,150.198,889740.0
2022-09-27 11:20:00,152.37,152.6,152.12,152.21,696908.0,150.1882,150.4149,149.9418,150.0305,696908.0
2022-09-27 11:25:00,152.22,152.27,151.57,151.75,987799.0,150.0403,150.0896,149.3996,149.5771,987799.0
2022-09-27 11:30:00,151.75,152.05,151.59,151.97,901925.0,149.5771,149.8728,149.4193,149.7939,901925.0
2022-09-27 11:35:00,151.97,152.19,151.81,152.08,665939.0,149.7939,150.0108,149.6362,149.9023,665939.0
2022-09-27 11:40:00,152.06,152.24,152.0,152.16,538941.0,149.8826,150.06,149.8235,149.9812,538941.0
2022-09-27 11:45:00,152.16,152.32,152.06,152.21,582731.0,149.9812,150.1389,149.8826,150.0305,582731.0
2022-09-27 11:50:00,152.22,152.39,151.62,151.69,888387.0,150.0403,150.2079,149.4489,149.5179,888387.0
2022-09-27 11:55:00,151.68,151.84,151.53,151.58,783507.0,149.5081,149.6658,149.3602,149.4095,783507.0
2022-09-27 12:00:00,151.58,151.63,151.22,151.56,839197.0,149.4095,149.4588,149.0546,149.3898,839197.0
2022-09-27 12:05:00,151.56,151.57,151.07,151.21,580436.0,149.3898,149.3996,148.9068,149.0448,580436.0
2022-09-27 12:10:00,151.2,151.23,150.49,150.74,1491272.0,149.0349,149.0645,148.3351,148.5815,1491272.0
2022-09-27 12:15:00,150.73,150.73,149.94,149.97,1240250.0,148.5717,148.5717,147.793,147.8225,1240250.0
2022-09-27 12:20:00,149.97,150.51,149.95,150.38,880553.0,147.8225,148.3548,147.8028,148.2267,880553.0
2022-09-27 12:25:00,150.38,150.99,150.38,150.85,969627.0,148.2267,148.8279,148.2267,148.6899,969627.0
2022-09-27 12:30:00,150.85,151.15,150.74,151.07,660587.0,148.6899,148.9856,148.5815,148.9068,660587.0
2022-09-27 12:35:00,151.06,151.16,150.77,150.91,615491.0,148.8969,148.9955,148.6111,148.7491,615491.0
2022-09-27 12:40:00,150.91,151.25,150.85,151.1,937450.0,148.7491,149.0842,148.6899,148.9364,937450.0
2022-09-27 12:45:00,151.1,151.23,150.97,151.14,539732.0,148.9364,149.0645,148.8082,148.9758,539732.0
2022-09-27 12:50:00,151.13,151.69,150.86,151.67,937934.0,148.9659,149.5179,148.6998,149.4982,937934.0
2022-09-27 12:55:00,151.67,151.82,151.52,151.7,819947.0,149.4982,149.646,149.3503,149.5278,819947.0
2022-09-27 13:00:00,151.69,151.7,151.03,151.16,991229.0,149.5179,149.5278,148.8674,148.9955,991229.0
2022-09-27 13:05:00,151.15,151.66,151.13,151.3,747002.0,148.9856,149.4883,148.9659,149.1335,747002.0
2022-09-27 13:10:00,151.31,151.38,151.0,151.19,574070.0,149.1434,149.2124,148.8378,149.0251,574070.0
2022-09-27 13:15:00,151.19,151.4,151.12,151.28,492395.0,149.0251,149.2321,148.9561,149.1138,492395.0
2022-09-27 13:20:00,151.28,151.32,151.05,151.06,424761.0,149.1138,149.1532,148.8871,148.8969,424761.0
2022-09-27 13:25:00,151.06,151.43,151.02,151.3,412155.0,148.8969,149.2616,148.8575,149.1335,412155.0
2022-09-27 13:30:00,151.29,151.5,151.15,151.41,394450.0,149.1236,149.3306,148.9856,149.2419,394450.0
2022-09-27 13:35:00,151.41,151.45,151.17,151.18,350898.0,149.2419,149.2813,149.0054,149.0152,350898.0
2022-09-27 13:40:00,151.18,151.19,150.83,151.03,490756.0,149.0152,149.0251,148.6702,148.8674,490756.0
2022-09-27 13:45:00,151.03,151.35,151.02,151.16,499163.0,148.8674,149.1828,148.8575,148.9955,499163.0
2022-09-27 13:50:00,151.15,151.26,150.95,150.96,348653.0,148.9856,149.0941,148.7885,148.7984,348653.0
2022-09-27 13:55:00,150.95,151.12,150.72,151.08,692203.0,148.7885,148.9561,148.5618,148.9166,692203.0
2022-09-27 14:00:00,151.09,151.63,150.95,151.43,725000.0,148.9265,149.4588,148.7885,149.2616,725000.0
2022-09-27 14:05:00,151.41,151.44,151.14,151.2,371822.0,149.2419,149.2715,148.9758,149.0349,371822.0
2022-09-27 14:10:00,151.21,151.3,150.97,150.99,369389.0,149.0448,149.1335,148.8082,148.8279,369389.0
2022-09-27 14:15:00,151.01,151.1,150.89,150.93,328074.0,148.8476,148.9364,148.7294,148.7688,328074.0
2022-09-27 14:20:00,150.93,151.15,150.86,151.15,610897.0,148.7688,148.9856,148.6998,148.9856,610897.0
2022-09-27 14:25:00,151.13,151.16,150.98,151.12,525197.0,148.9659,148.9955,148.8181,148.9561,525197.0
2022-09-27 14:30:00,151.12,151.19,150.93,151.12,416888.0,148.9561,149.0251,148.7688,148.9561,416888.0
2022-09-27 14:35:00,151.12,151.77,151.02,151.69,686131.0,148.9561,149.5968,148.8575,149.5179,686131.0
2022-09-27 14:40:00,151.69,152.16,151.68,151.98,1240065.0,149.5179,149.9812,149.5081,149.8038,1240065.0
2022-09-27 14:45:00,151.98,152.45,151.82,152.39,766667.0,149.8038,150.267,149.646,150.2079,766667.0
2022-09-27 14:50:00,152.37,152.39,152.12,152.17,616745.0,150.1882,150.2079,149.9418,149.991,616745.0
2022-09-27 14:55:00,152.16,152.2,151.99,152.02,434700.0,149.9812,150.0206,149.8136,149.8432,434700.0
2022-09-27 15:00:00,152.03,152.04,151.49,151.74,1084510.0,149.853,149.8629,149.3208,149.5672,1084510.0
2022-09-27 15:05:00,151.73,151.94,151.57,151.93,523653.0,149.5573,149.7643,149.3996,149.7545,523653.0
2022-09-27 15:10:00,151.92,152.05,151.75,151.91,476454.0,149.7446,149.8728,149.5771,149.7348,476454.0
2022-09-27 15:15:00,151.92,151.97,151.59,151.94,653352.0,149.7446,149.7939,149.4193,149.7643,653352.0
2022-09-27 15:20:00,151.93,151.95,151.61,151.66,560260.0,149.7545,149.7742,149.4391,149.4883,560260.0
2022-09-27 15:25:00,151.65,151.73,151.4,151.52,688151.0,149.4785,149.5573,149.2321,149.3503,688151.0
2022-09-27 15:30:00,151.52,151.53,151.03,151.15,1041197.0,149.3503,149.3602,148.8674,148.9856,1041197.0
2022-09-27 15:35:00,151.14,151.38,151.1,151.25,791972.0,148.9758,149.2124,148.9364,149.0842,791972.0
2022-09-27 15:40:00,151.25,151.9,151.2,151.74,988651.0,149.0842,149.7249,149.0349,149.5672,988651.0
2022-09-27 15:45:00,151.72,151.83,151.46,151.66,927947.0,149.5475,149.6559,149.2912,149.4883,927947.0
2022-09-27 15:50:00,151.65,152.19,151.6,151.98,1427210.0,149.4785,150.0108,149.4292,149.8038,1427210.0
2022-09-27 15:55:00,151.97,152.13,151.52,151.75,2212041.0,149.7939,149.9516,149.3503,149.5771,2212041.0
2022-09-28 09:30:00,147.64,148.37,146.06,146.45,5399635.0,145.5259,146.2455,143.9685,144.3529,5399635.0
2022-09-28 09:35:00,146.43,146.62,145.45,145.69,3589418.0,144.3332,144.5205,143.3673,143.6038,3589418.0
2022-09-28 09:40:00,145.69,145.99,145.0,145.8,3737559.0,143.6038,143.8995,142.9237,143.7123,3737559.0
2022-09-28 09:45:00,145.79,145.8,144.84,145.08,3326964.0,143.7024,143.7123,142.766,143.0026,3326964.0
2022-09-28 09:50:00,145.1,145.93,144.89,145.52,3112160.0,143.0223,143.8404,142.8153,143.4363,3112160.0
2022-09-28 09:55:00,145.52,145.99,145.34,145.8,2295071.0,143.4363,143.8995,143.2588,143.7123,2295071.0
2022-09-28 10:00:00,145.81,146.76,145.61,145.64,2943401.0,143.7221,144.6585,143.525,143.5545,2943401.0
2022-09-28 10:05:00,145.64,145.91,145.16,145.17,2099359.0,143.5545,143.8207,143.0814,143.0913,2099359.0
2022-09-28 10:10:00,145.17,145.86,145.16,145.77,1741914.0,143.0913,143.7714,143.0814,143.6827,1741914.0
2022-09-28 10:15:00,145.77,146.59,145.41,146.45,2337414.0,143.6827,144.4909,143.3278,144.3529,2337414.0
2022-09-28 10:20:00,146.46,146.96,146.28,146.94,2016686.0,144.3628,144.8556,144.1854,144.8359,2016686.0
2022-09-28 10:25:00,146.93,147.43,146.71,147.37,2000066.0,144.8261,145.3189,144.6092,145.2598,2000066.0
2022-09-28 10:30:00,147.36,147.43,146.72,146.91,1905718.0,145.2499,145.3189,144.6191,144.8064,1905718.0
2022-09-28 10:35:00,146.91,147.28,146.42,146.75,1951834.0,144.8064,145.1711,144.3234,144.6486,1951834.0
2022-09-28 10:40:00,146.75,147.16,146.65,146.87,1388160.0,144.6486,145.0528,144.5501,144.7669,1388160.0
2022-09-28 10:45:00,146.86,147.17,146.75,146.97,1336813.0,144.7571,145.0626,144.6486,144.8655,1336813.0
2022-09-28 10:50:00,146.97,147.0,146.74,146.83,1363119.0,144.8655,144.8951,144.6388,144.7275,1363119.0
2022-09-28 10:55:00,146.84,146.9,146.2,146.24,1549178.0,144.7374,144.7965,144.1065,144.146,1549178.0
2022-09-28 11:00:00,146.24,146.72,146.06,146.38,1298698.0,144.146,144.6191,143.9685,144.2839,1298698.0
2022-09-28 11:05:00,146.38,146.7,146.13,146.36,1258266.0,144.2839,144.5994,144.0375,144.2642,1258266.0
2022-09-28 11:10:00,146.36,146.76,146.29,146.43,917023.0,144.2642,144.6585,144.1952,144.3332,917023.0
2022-09-28 11:15:00,146.44,146.7,146.37,146.62,736145.0,144.3431,144.5994,144.2741,144.5205,736145.0
2022-09-28 11:20:00,146.61,147.27,146.61,147.08,1499336.0,144.5107,145.1612,144.5107,144.9739,1499336.0
2022-09-28 11:25:00,147.08,147.32,146.77,146.85,1320784.0,144.9739,145.2105,144.6684,144.7472,1320784.0
2022-09-28 11:30:00,146.86,146.91,146.39,146.62,1256009.0,144.7571,144.8064,144.2938,144.5205,1256009.0
2022-09-28 11:35:00,146.62,146.75,146.37,146.5,1060211.0,144.5205,144.6486,144.2741,144.4022,1060211.0
2022-09-28 11:40:00,146.5,146.6,146.37,146.53,837539.0,144.4022,144.5008,144.2741,144.4318,837539.0
2022-09-28 11:45:00,146.52,146.96,146.34,146.79,969853.0,144.4219,144.8556,144.2445,144.6881,969853.0
2022-09-28 11:50:00,146.8,147.03,146.69,146.95,1072451.0,144.6979,144.9246,144.5895,144.8458,1072451.0
2022-09-28 11:55:00,146.96,147.42,146.95,147.36,1262331.0,144.8556,145.3091,144.8458,145.2499,1262331.0
2022-09-28 12:00:00,147.37,147.69,147.36,147.61,1252357.0,145.2598,145.5752,145.2499,145.4963,1252357.0
2022-09-28 12:05:00,147.58,147.61,147.16,147.17,998082.0,145.4668,145.4963,145.0528,145.0626,998082.0
2022-09-28 12:10:00,147.18,147.44,147.1,147.28,945490.0,145.0725,145.3288,144.9936,145.1711,945490.0
2022-09-28 12:15:00,147.29,147.51,147.13,147.47,909916.0,145.1809,145.3978,145.0232,145.3583,909916.0
2022-09-28 12:20:00,147.47,147.7,147.14,147.19,1175009.0,145.3583,145.585,145.0331,145.0823,1175009.0
2022-09-28 12:25:00,147.19,147.31,147.06,147.15,742877.0,145.0823,145.2006,144.9542,145.0429,742877.0
2022-09-28 12:30:00,147.15,147.44,146.9,147.33,1262900.0,145.0429,145.3288,144.7965,145.2203,1262900.0
2022-09-28 12:35:00,147.32,147.4,147.09,147.17,751435.0,145.2105,145.2893,144.9838,145.0626,751435.0
2022-09-28 12:40:00,147.18,147.6,147.14,147.58,771204.0,145.0725,145.4865,145.0331,145.4668,771204.0
2022-09-28 12:45:00,147.57,147.76,147.46,147.53,722670.0,145.4569,145.6442,145.3485,145.4175,722670.0
2022-09-28 12:50:00,147.52,147.64,147.32,147.58,771401.0,145.4076,145.5259,145.2105,145.4668,771401.0
2022-09-28 12:55:00,147.59,147.76,147.54,147.76,808728.0,145.4766,145.6442,145.4273,145.6442,808728.0
2022-09-28 13:00:00,147.76,148.05,147.51,147.98,1312490.0,145.6442,145.93,145.3978,145.861,1312490.0
2022-09-28 13:05:00,147.99,148.38,147.95,148.33,1140948.0,145.8709,146.2553,145.8315,146.206,1140948.0
2022-09-28 13:10:00,148.32,148.33,148.09,148.15,730327.0,146.1962,146.206,145.9695,146.0286,730327.0
2022-09-28 13:15:00,148.17,148.36,148.08,148.33,1016412.0,146.0483,146.2356,145.9596,146.206,1016412.0
2022-09-28 13:20:00,148.33,148.35,148.11,148.15,918549.0,146.206,146.2257,145.9892,146.0286,918549.0
2022-09-28 13:25:00,148.15,148.18,147.86,147.91,1026030.0,146.0286,146.0582,145.7428,145.792,1026030.0
2022-09-28 13:30:00,147.91,147.97,147.59,147.69,851101.0,145.792,145.8512,145.4766,145.5752,851101.0
2022-09-28 13:35:00,147.69,147.71,147.42,147.56,965517.0,145.5752,145.5949,145.3091,145.4471,965517.0
2022-09-28 13:40:00,147.56,148.09,147.54,147.92,990780.0,145.4471,145.9695,145.4273,145.8019,990780.0
2022-09-28 13:45:00,147.92,147.95,147.33,147.48,937602.0,145.8019,145.8315,145.2203,145.3682,937602.0
2022-09-28 13:50:00,147.48,147.49,147.21,147.43,861378.0,145.3682,145.3781,145.1021,145.3189,861378.0
2022-09-28 13:55:00,147.43,147.5,147.22,147.4,677573.0,145.3189,145.3879,145.1119,145.2893,677573.0
2022-09-28 14:00:00,147.4,147.58,147.35,147.55,805430.0,145.2893,145.4668,145.2401,145.4372,805430.0
2022-09-28 14:05:00,147.56,147.83,147.54,147.75,722804.0,145.4471,145.7132,145.4273,145.6343,722804.0
2022-09-28 14:10:00,147.75,148.0,147.68,147.96,791910.0,145.6343,145.8807,145.5653,145.8413,791910.0
2022-09-28 14:15:00,147.97,148.07,147.85,147.99,726867.0,145.8512,145.9497,145.7329,145.8709,726867.0
2022-09-28 14:20:00,147.99,148.0,147.77,147.77,673457.0,145.8709,145.8807,145.654,145.654,673457.0
2022-09-28 14:25:00,147.77,147.95,147.63,147.91,808427.0,145.654,145.8315,145.516,145.792,808427.0
2022-09-28 14:30:00,147.91,148.54,147.88,148.49,1444829.0,145.792,146.413,145.7625,146.3637,1444829.0
2022-09-28 14:35:00,148.49,149.0,148.42,148.93,1412373.0,146.3637,146.8664,146.2947,146.7974,1412373.0
2022-09-28 14:40:00,148.91,148.93,148.41,148.57,1137109.0,146.7777,146.7974,146.2849,146.4426,1137109.0
2022-09-28 14:45:00,148.58,148.82,148.48,148.8,668750.0,146.4524,146.689,146.3539,146.6693,668750.0
2022-09-28 14:50:00,148.81,149.09,148.8,149.01,1293226.0,146.6792,146.9551,146.6693,146.8763,1293226.0
2022-09-28 14:55:00,149.0,149.07,148.77,148.8,882501.0,146.8664,146.9354,146.6397,146.6693,882501.0
2022-09-28 15:00:00,148.8,149.32,148.74,149.18,1270348.0,146.6693,147.1818,146.6102,147.0439,1270348.0
2022-09-28 15:05:00,149.19,149.53,149.08,149.45,1250415.0,147.0537,147.3888,146.9453,147.31,1250415.0
2022-09-28 15:10:00,149.46,149.76,149.37,149.61,1441788.0,147.3198,147.6155,147.2311,147.4677,1441788.0
2022-09-28 15:15:00,149.62,149.79,149.46,149.52,1277727.0,147.4776,147.6451,147.3198,147.379,1277727.0
2022-09-28 15:20:00,149.52,149.62,149.28,149.3,1148026.0,147.379,147.4776,147.1424,147.1621,1148026.0
2022-09-28 15:25:00,149.3,149.64,149.28,149.42,1085641.0,147.1621,147.4973,147.1424,147.2804,1085641.0
2022-09-28 15:30:00,149.43,149.86,149.41,149.75,1372432.0,147.2903,147.7141,147.2706,147.6057,1372432.0
2022-09-28 15:35:00,149.74,149.81,149.54,149.63,1052120.0,147.5958,147.6648,147.3987,147.4874,1052120.0
2022-09-28 15:40:00,149.63,150.01,149.61,149.9,1553537.0,147.4874,147.862,147.4677,147.7535,1553537.0
2022-09-28 15:45:00,149.9,150.29,149.86,150.22,1994205.0,147.7535,148.138,147.7141,148.069,1994205.0
2022-09-28 15:50:00,150.22,150.65,150.1,150.33,2609521.0,148.069,148.4928,147.9507,148.1774,2609521.0
2022-09-28 15:55:00,150.34,150.44,149.75,149.79,3492059.0,148.1872,148.2858,147.6057,147.6451,3492059.0
2022-09-29 09:30:00,146.1,146.72,145.59,146.1,4647208.0,144.008,144.6191,143.5053,144.008,4647208.0
2022-09-29 09:35:00,146.12,146.25,145.39,145.49,2148427.0,144.0277,144.1558,143.3081,143.4067,2148427.0
2022-09-29 09:40:00,145.48,145.55,144.33,144.37,2906970.0,143.3968,143.4658,142.2633,142.3027,2906970.0
2022-09-29 09:45:00,144.36,144.53,143.73,143.81,3061290.0,142.2929,142.4604,141.6719,141.7507,3061290.0
2022-09-29 09:50:00,143.8,144.48,143.75,143.8,2164205.0,141.7409,142.4112,141.6916,141.7409,2164205.0
2022-09-29 09:55:00,143.79,144.23,143.74,144.1,1893172.0,141.731,142.1647,141.6817,142.0366,1893172.0
2022-09-29 10:00:00,144.1,144.29,143.22,143.3,2206447.0,142.0366,142.2239,141.1692,141.2481,2206447.0
2022-09-29 10:05:00,143.3,143.54,143.0,143.0,1975901.0,141.2481,141.4846,140.9523,140.9523,1975901.0
2022-09-29 10:10:00,142.99,143.2,142.78,142.91,1941062.0,140.9425,141.1495,140.7355,140.8636,1941062.0
2022-09-29 10:15:00,142.9,143.21,142.73,142.93,2083567.0,140.8538,141.1593,140.6862,140.8833,2083567.0
2022-09-29 10:20:00,142.93,143.32,142.78,143.28,1768671.0,140.8833,141.2678,140.7355,141.2283,1768671.0
2022-09-29 10:25:00,143.27,143.6,143.17,143.43,1447529.0,141.2185,141.5438,141.1199,141.3762,1447529.0
2022-09-29 10:30:00,143.43,143.43,142.98,143.05,1192057.0,141.3762,141.3762,140.9326,141.0016,1192057.0
2022-09-29 10:35:00,143.05,143.39,142.73,143.28,1470768.0,141.0016,141.3368,140.6862,141.2283,1470768.0
2022-09-29 10:40:00,143.28,143.63,143.23,143.29,1409914.0,141.2283,141.5733,141.1791,141.2382,1409914.0
2022-09-29 10:45:00,143.28,143.61,143.22,143.27,1075858.0,141.2283,141.5536,141.1692,141.2185,1075858.0
2022-09-29 10:50:00,143.28,143.51,143.12,143.4,947729.0,141.2283,141.455,141.0706,141.3466,947729.0
2022-09-29 10:55:00,143.4,143.59,143.13,143.2,1064986.0,141.3466,141.5339,141.0805,141.1495,1064986.0
2022-09-29 11:00:00,143.19,143.29,142.84,142.95,1147517.0,141.1396,141.2382,140.7946,140.9031,1147517.0
2022-09-29 11:05:00,142.95,143.42,142.85,143.16,1237465.0,140.9031,141.3663,140.8045,141.1101,1237465.0
2022-09-29 11:10:00,143.17,143.23,142.51,142.51,1154918.0,141.1199,141.1791,140.4694,140.4694,1154918.0
2022-09-29 11:15:00,142.52,142.81,142.47,142.77,1129493.0,140.4792,140.7651,140.4299,140.7256,1129493.0
2022-09-29 11:20:00,142.77,142.77,142.35,142.69,1010230.0,140.7256,140.7256,140.3117,140.6468,1010230.0
2022-09-29 11:25:00,142.68,142.93,142.53,142.88,766097.0,140.6369,140.8833,140.4891,140.8341,766097.0
2022-09-29 11:30:00,142.88,143.3,142.8,143.06,1047931.0,140.8341,141.2481,140.7552,141.0115,1047931.0
2022-09-29 11:35:00,143.06,143.35,142.98,143.22,911499.0,141.0115,141.2973,140.9326,141.1692,911499.0
2022-09-29 11:40:00,143.22,143.43,142.98,143.34,678770.0,141.1692,141.3762,140.9326,141.2875,678770.0
2022-09-29 11:45:00,143.33,143.49,143.31,143.43,708961.0,141.2776,141.4353,141.2579,141.3762,708961.0
2022-09-29 11:50:00,143.44,143.92,143.35,143.72,985388.0,141.386,141.8592,141.2973,141.662,985388.0
2022-09-29 11:55:00,143.73,143.86,143.54,143.59,946510.0,141.6719,141.8,141.4846,141.5339,946510.0
2022-09-29 12:00:00,143.59,143.79,143.36,143.7,881359.0,141.5339,141.731,141.3072,141.6423,881359.0
2022-09-29 12:05:00,143.69,143.94,143.51,143.76,847666.0,141.6325,141.8789,141.455,141.7015,847666.0
2022-09-29 12:10:00,143.75,143.82,143.48,143.57,753306.0,141.6916,141.7606,141.4255,141.5142,753306.0
2022-09-29 12:15:00,143.56,143.65,143.07,143.11,938262.0,141.5043,141.593,141.0213,141.0608,938262.0
2022-09-29 12:20:00,143.11,143.18,142.8,142.91,817478.0,141.0608,141.1298,140.7552,140.8636,817478.0
2022-09-29 12:25:00,142.91,142.93,142.75,142.87,661255.0,140.8636,140.8833,140.7059,140.8242,661255.0
2022-09-29 12:30:00,142.86,142.87,142.62,142.86,574470.0,140.8144,140.8242,140.5778,140.8144,574470.0
2022-09-29 12:35:00,142.86,142.88,142.52,142.8,720563.0,140.8144,140.8341,140.4792,140.7552,720563.0
2022-09-29 12:40:00,142.8,142.8,142.52,142.72,512404.0,140.7552,140.7552,140.4792,140.6764,512404.0
2022-09-29 12:45:00,142.72,142.79,142.47,142.54,590707.0,140.6764,140.7454,140.4299,140.4989,590707.0
2022-09-29 12:50:00,142.54,142.62,142.4,142.54,504586.0,140.4989,140.5778,140.3609,140.4989,504586.0
2022-09-29 12:55:00,142.54,142.61,142.13,142.15,981268.0,140.4989,140.5679,140.0948,140.1145,981268.0
2022-09-29 13:00:00,142.15,142.16,141.97,142.13,943947.0,140.1145,140.1244,139.9371,140.0948,943947.0
2022-09-29 13:05:00,142.13,142.21,142.11,142.17,536109.0,140.0948,140.1737,140.0751,140.1342,536109.0
2022-09-29 13:10:00,142.17,142.55,142.16,142.42,722947.0,140.1342,140.5088,140.1244,140.3807,722947.0
2022-09-29 13:15:00,142.4,142.6,142.32,142.34,509962.0,140.3609,140.5581,140.2821,140.3018,509962.0
2022-09-29 13:20:00,142.33,142.34,142.16,142.27,498050.0,140.2919,140.3018,140.1244,140.2328,498050.0
2022-09-29 13:25:00,142.27,142.57,142.22,142.31,567318.0,140.2328,140.5285,140.1835,140.2722,567318.0
2022-09-29 13:30:00,142.31,142.57,142.18,142.54,562968.0,140.2722,140.5285,140.1441,140.4989,562968.0
2022-09-29 13:35:00,142.55,142.73,142.42,142.51,661663.0,140.5088,140.6862,140.3807,140.4694,661663.0
2022-09-29 13:40:00,142.51,142.51,142.04,142.07,663711.0,140.4694,140.4694,140.0061,140.0357,663711.0
2022-09-29 13:45:00,142.06,142.21,141.96,142.07,762683.0,140.0258,140.1737,139.9272,140.0357,762683.0
2022-09-29 13:50:00,142.08,142.16,141.53,141.65,1720445.0,140.0455,140.1244,139.5034,139.6217,1720445.0
2022-09-29 13:55:00,141.64,141.67,141.45,141.49,1245947.0,139.6118,139.6414,139.4245,139.464,1245947.0
2022-09-29 14:00:00,141.48,141.49,141.11,141.11,1273214.0,139.4541,139.464,139.0894,139.0894,1273214.0
2022-09-29 14:05:00,141.11,141.51,141.11,141.33,1033363.0,139.0894,139.4837,139.0894,139.3063,1033363.0
2022-09-29 14:10:00,141.34,141.36,141.11,141.14,637346.0,139.3161,139.3358,139.0894,139.119,637346.0
2022-09-29 14:15:00,141.14,141.16,140.7,140.71,1345571.0,139.119,139.1387,138.6853,138.6951,1345571.0
2022-09-29 14:20:00,140.71,141.0,140.68,140.83,870151.0,138.6951,138.981,138.6656,138.8134,870151.0
2022-09-29 14:25:00,140.84,141.4,140.84,141.27,1145631.0,138.8233,139.3753,138.8233,139.2471,1145631.0
2022-09-29 14:30:00,141.27,141.48,141.1,141.12,950103.0,139.2471,139.4541,139.0796,139.0993,950103.0
2022-09-29 14:35:00,141.12,141.67,141.1,141.41,1098478.0,139.0993,139.6414,139.0796,139.3851,1098478.0
2022-09-29 14:40:00,141.41,141.46,141.14,141.17,949057.0,139.3851,139.4344,139.119,139.1486,949057.0
2022-09-29 14:45:00,141.16,141.45,141.13,141.17,772541.0,139.1387,139.4245,139.1091,139.1486,772541.0
2022-09-29 14:50:00,141.17,141.23,140.81,140.93,1097808.0,139.1486,139.2077,138.7937,138.912,1097808.0
2022-09-29 14:55:00,140.93,141.1,140.71,140.74,1070351.0,138.912,139.0796,138.6951,138.7247,1070351.0
2022-09-29 15:00:00,140.74,141.3,140.72,141.09,1305390.0,138.7247,139.2767,138.705,139.0697,1305390.0
2022-09-29 15:05:00,141.09,141.37,141.04,141.08,1197522.0,139.0697,139.3457,139.0204,139.0598,1197522.0
2022-09-29 15:10:00,141.07,141.44,140.95,141.44,1205703.0,139.05,139.4147,138.9317,139.4147,1205703.0
2022-09-29 15:15:00,141.44,141.8,141.34,141.69,1393001.0,139.4147,139.7695,139.3161,139.6611,1393001.0
2022-09-29 15:20:00,141.69,141.85,141.39,141.5,1401198.0,139.6611,139.8188,139.3654,139.4738,1401198.0
2022-09-29 15:25:00,141.5,141.5,141.2,141.49,1050026.0,139.4738,139.4738,139.1781,139.464,1050026.0
2022-09-29 15:30:00,141.48,142.01,141.44,141.75,1620404.0,139.4541,139.9765,139.4147,139.7202,1620404.0
2022-09-29 15:35:00,141.75,142.28,141.57,141.98,1685987.0,139.7202,140.2427,139.5428,139.947,1685987.0
2022-09-29 15:40:00,141.98,142.09,141.68,141.94,1398709.0,139.947,140.0554,139.6512,139.9075,1398709.0
2022-09-29 15:45:00,141.95,142.1,141.75,141.88,1635560.0,139.9174,140.0652,139.7202,139.8484,1635560.0
2022-09-29 15:50:00,141.89,142.4,141.88,142.22,2637012.0,139.8582,140.3609,139.8484,140.1835,2637012.0
2022-09-29 15:55:00,142.22,142.65,142.02,142.59,4689543.0,140.1835,140.6074,139.9864,140.5482,4689543.0
2022-09-30 09:30:00,141.2,142.6,140.95,142.29,3248867.0,139.1781,140.5581,138.9317,140.2525,3248867.0
2022-09-30 09:35:00,142.28,142.33,140.62,140.86,2307218.0,140.2427,140.2919,138.6064,138.843,2307218.0
2022-09-30 09:40:00,140.86,141.88,140.61,141.72,2067562.0,138.843,139.8484,138.5966,139.6907,2067562.0
2022-09-30 09:45:00,141.74,142.21,141.28,141.97,2104211.0,139.7104,140.1737,139.257,139.9371,2104211.0
2022-09-30 09:50:00,141.97,142.61,141.66,142.42,1553985.0,139.9371,140.5679,139.6315,140.3807,1553985.0
2022-09-30 09:55:00,142.41,142.63,142.1,142.12,1561169.0,140.3708,140.5876,140.0652,140.0849,1561169.0
2022-09-30 10:00:00,142.12,142.3,141.77,142.19,1160799.0,140.0849,140.2624,139.74,140.1539,1160799.0
2022-09-30 10:05:00,142.19,142.22,141.56,141.68,1149308.0,140.1539,140.1835,139.533,139.6512,1149308.0
2022-09-30 10:10:00,141.68,142.03,141.41,141.73,1060123.0,139.6512,139.9962,139.3851,139.7005,1060123.0
2022-09-30 10:15:00,141.72,141.95,141.37,141.85,1068762.0,139.6907,139.9174,139.3457,139.8188,1068762.0
2022-09-30 10:20:00,141.82,142.09,141.57,142.04,904389.0,139.7892,140.0554,139.5428,140.0061,904389.0
2022-09-30 10:25:00,142.04,142.53,141.87,142.22,1195151.0,140.0061,140.4891,139.8385,140.1835,1195151.0
2022-09-30 10:30:00,142.22,142.83,142.05,142.79,1189071.0,140.1835,140.7848,140.0159,140.7454,1189071.0
2022-09-30 10:35:00,142.79,142.89,142.67,142.8,1086670.0,140.7454,140.8439,140.6271,140.7552,1086670.0
2022-09-30 10:40:00,142.79,142.8,142.11,142.24,1204443.0,140.7454,140.7552,140.0751,140.2032,1204443.0
2022-09-30 10:45:00,142.24,142.33,141.85,142.03,904537.0,140.2032,140.2919,139.8188,139.9962,904537.0
2022-09-30 10:50:00,142.02,142.34,141.86,142.11,908162.0,139.9864,140.3018,139.8287,140.0751,908162.0
2022-09-30 10:55:00,142.11,142.28,141.88,142.27,775579.0,140.0751,140.2427,139.8484,140.2328,775579.0
2022-09-30 11:00:00,142.29,142.57,141.95,142.46,1054919.0,140.2525,140.5285,139.9174,140.4201,1054919.0
2022-09-30 11:05:00,142.48,142.99,142.35,142.86,1110431.0,140.4398,140.9425,140.3117,140.8144,1110431.0
2022-09-30 11:10:00,142.86,142.98,142.77,142.89,927429.0,140.8144,140.9326,140.7256,140.8439,927429.0
2022-09-30 11:15:00,142.9,143.1,142.69,142.77,1091057.0,140.8538,141.0509,140.6468,140.7256,1091057.0
2022-09-30 11:20:00,142.76,142.87,142.47,142.71,913766.0,140.7158,140.8242,140.4299,140.6665,913766.0
2022-09-30 11:25:00,142.72,142.81,142.54,142.62,839425.0,140.6764,140.7651,140.4989,140.5778,839425.0
2022-09-30 11:30:00,142.62,142.75,142.49,142.55,744738.0,140.5778,140.7059,140.4496,140.5088,744738.0
2022-09-30 11:35:00,142.56,142.57,142.13,142.27,875113.0,140.5186,140.5285,140.0948,140.2328,875113.0
2022-09-30 11:40:00,142.26,142.3,141.63,141.75,1062040.0,140.2229,140.2624,139.602,139.7202,1062040.0
2022-09-30 11:45:00,141.75,141.83,141.39,141.44,827150.0,139.7202,139.7991,139.3654,139.4147,827150.0
2022-09-30 11:50:00,141.44,141.44,141.09,141.22,1008548.0,139.4147,139.4147,139.0697,139.1978,1008548.0
2022-09-30 11:55:00,141.21,141.4,141.02,141.32,756384.0,139.188,139.3753,139.0007,139.2964,756384.0
2022-09-30 12:00:00,141.33,141.33,140.9,141.19,807195.0,139.3063,139.3063,138.8824,139.1683,807195.0
2022-09-30 12:05:00,141.18,141.35,141.16,141.19,619797.0,139.1584,139.326,139.1387,139.1683,619797.0
2022-09-30 12:10:00,141.19,141.43,141.15,141.37,528502.0,139.1683,139.4048,139.1288,139.3457,528502.0
2022-09-30 12:15:00,141.38,141.5,141.23,141.3,495474.0,139.3555,139.4738,139.2077,139.2767,495474.0
2022-09-30 12:20:00,141.29,141.38,140.85,141.3,814458.0,139.2668,139.3555,138.8331,139.2767,814458.0
2022-09-30 12:25:00,141.3,141.52,141.26,141.29,699413.0,139.2767,139.4935,139.2373,139.2668,699413.0
2022-09-30 12:30:00,141.29,141.48,141.17,141.45,597337.0,139.2668,139.4541,139.1486,139.4245,597337.0
2022-09-30 12:35:00,141.46,141.74,141.38,141.68,632076.0,139.4344,139.7104,139.3555,139.6512,632076.0
2022-09-30 12:40:00,141.69,141.73,141.56,141.68,447877.0,139.6611,139.7005,139.533,139.6512,447877.0
2022-09-30 12:45:00,141.67,141.76,141.53,141.67,486391.0,139.6414,139.7301,139.5034,139.6414,486391.0
2022-09-30 12:50:00,141.66,141.76,141.32,141.32,524653.0,139.6315,139.7301,139.2964,139.2964,524653.0
2022-09-30 12:55:00,141.32,141.41,141.17,141.19,463173.0,139.2964,139.3851,139.1486,139.1683,463173.0
2022-09-30 13:00:00,141.18,141.23,140.92,141.07,668439.0,139.1584,139.2077,138.9021,139.05,668439.0
2022-09-30 13:05:00,141.08,141.3,141.04,141.06,538583.0,139.0598,139.2767,139.0204,139.0401,538583.0
2022-09-30 13:10:00,141.06,141.28,140.89,140.9,510612.0,139.0401,139.257,138.8726,138.8824,510612.0
2022-09-30 13:15:00,140.89,141.05,140.69,140.82,814063.0,138.8726,139.0303,138.6754,138.8036,814063.0
2022-09-30 13:20:00,140.82,141.05,140.77,140.84,568525.0,138.8036,139.0303,138.7543,138.8233,568525.0
2022-09-30 13:25:00,140.84,141.13,140.79,141.06,553337.0,138.8233,139.1091,138.774,139.0401,553337.0
2022-09-30 13:30:00,141.06,141.16,140.82,140.84,438769.0,139.0401,139.1387,138.8036,138.8233,438769.0
2022-09-30 13:35:00,140.84,140.85,140.36,140.5,1032725.0,138.8233,138.8331,138.3501,138.4881,1032725.0
2022-09-30 13:40:00,140.5,140.53,140.3,140.37,630465.0,138.4881,138.5177,138.291,138.36,630465.0
2022-09-30 13:45:00,140.37,140.39,140.2,140.22,634291.0,138.36,138.3797,138.1924,138.2122,634291.0
2022-09-30 13:50:00,140.21,140.55,140.17,140.42,877842.0,138.2023,138.5374,138.1629,138.4093,877842.0
2022-09-30 13:55:00,140.4,140.53,140.32,140.36,448371.0,138.3896,138.5177,138.3107,138.3501,448371.0
2022-09-30 14:00:00,140.36,140.48,140.16,140.27,730133.0,138.3501,138.4684,138.153,138.2614,730133.0
2022-09-30 14:05:00,140.27,140.39,140.18,140.3,752493.0,138.2614,138.3797,138.1727,138.291,752493.0
2022-09-30 14:10:00,140.3,140.45,140.29,140.33,561091.0,138.291,138.4389,138.2812,138.3206,561091.0
2022-09-30 14:15:00,140.33,140.67,140.29,140.47,847340.0,138.3206,138.6557,138.2812,138.4586,847340.0
2022-09-30 14:20:00,140.46,140.63,140.36,140.57,537855.0,138.4487,138.6163,138.3501,138.5571,537855.0
2022-09-30 14:25:00,140.57,140.59,140.25,140.44,667027.0,138.5571,138.5769,138.2417,138.429,667027.0
2022-09-30 14:30:00,140.45,140.85,140.44,140.83,774921.0,138.4389,138.8331,138.429,138.8134,774921.0
2022-09-30 14:35:00,140.81,140.84,140.31,140.42,1015482.0,138.7937,138.8233,138.3009,138.4093,1015482.0
2022-09-30 14:40:00,140.43,140.44,140.01,140.14,1262976.0,138.4191,138.429,138.0052,138.1333,1262976.0
2022-09-30 14:45:00,140.14,140.21,139.8,140.09,1346809.0,138.1333,138.2023,137.7982,138.084,1346809.0
2022-09-30 14:50:00,140.09,140.17,139.99,140.02,606605.0,138.084,138.1629,137.9854,138.015,606605.0
2022-09-30 14:55:00,140.01,140.02,139.61,139.71,1216078.0,138.0052,138.015,137.6109,137.7095,1216078.0
2022-09-30 15:00:00,139.71,140.35,139.66,140.15,1271121.0,137.7095,138.3403,137.6602,138.1432,1271121.0
2022-09-30 15:05:00,140.16,140.28,139.87,139.96,954478.0,138.153,138.2713,137.8672,137.9559,954478.0
2022-09-30 15:10:00,139.95,140.07,139.54,139.66,1064018.0,137.946,138.0643,137.5419,137.6602,1064018.0
2022-09-30 15:15:00,139.65,139.92,139.48,139.81,1143381.0,137.6503,137.9164,137.4827,137.808,1143381.0
2022-09-30 15:20:00,139.81,139.93,139.6,139.91,1142097.0,137.808,137.9263,137.601,137.9066,1142097.0
2022-09-30 15:25:00,139.9,140.11,139.55,140.07,1216893.0,137.8967,138.1037,137.5517,138.0643,1216893.0
2022-09-30 15:30:00,140.07,140.29,139.68,139.79,1505952.0,138.0643,138.2812,137.6799,137.7883,1505952.0
2022-09-30 15:35:00,139.79,139.88,139.48,139.59,1238927.0,137.7883,137.877,137.4827,137.5912,1238927.0
2022-09-30 15:40:00,139.59,139.96,139.58,139.78,1252054.0,137.5912,137.9559,137.5813,137.7785,1252054.0
2022-09-30 15:45:00,139.78,139.96,139.62,139.77,1161183.0,137.7785,137.9559,137.6207,137.7686,1161183.0
2022-09-30 15:50:00,139.77,139.78,138.47,138.68,4446170.0,137.7686,137.7785,136.4872,136.6942,4446170.0
2022-09-30 15:55:00,138.68,138.73,138.0,138.0,8897752.0,136.6942,136.7435,136.0239,136.0239,8897752.0
2022-10-03 09:30:00,138.26,139.1,137.68,138.8,4370307.0,136.2802,137.1082,135.7085,136.8125,4370307.0
2022-10-03 09:35:00,138.82,139.32,138.15,138.43,2829133.0,136.8322,137.325,136.1718,136.4478,2829133.0
2022-10-03 09:40:00,138.44,138.93,137.74,138.67,2136463.0,136.4576,136.9406,135.7677,136.6843,2136463.0
2022-10-03 09:45:00,138.67,139.44,138.28,139.05,1858442.0,136.6843,137.4433,136.2999,137.0589,1858442.0
2022-10-03 09:50:00,139.05,139.39,138.69,139.3,1403487.0,137.0589,137.394,136.7041,137.3053,1403487.0
2022-10-03 09:55:00,139.29,139.45,138.93,139.41,1337304.0,137.2955,137.4532,136.9406,137.4138,1337304.0
2022-10-03 10:00:00,139.41,140.2,139.37,139.83,2371019.0,137.4138,138.1924,137.3743,137.8277,2371019.0
2022-10-03 10:05:00,139.83,140.44,139.72,140.27,1485971.0,137.8277,138.429,137.7193,138.2614,1485971.0
2022-10-03 10:10:00,140.27,140.28,139.85,139.92,1202931.0,138.2614,138.2713,137.8475,137.9164,1202931.0
2022-10-03 10:15:00,139.95,140.47,139.87,140.3,1441542.0,137.946,138.4586,137.8672,138.291,1441542.0
2022-10-03 10:20:00,140.29,140.86,140.24,140.83,1377233.0,138.2812,138.843,138.2319,138.8134,1377233.0
2022-10-03 10:25:00,140.83,141.06,140.71,140.9,1505039.0,138.8134,139.0401,138.6951,138.8824,1505039.0
2022-10-03 10:30:00,140.91,141.15,140.84,141.08,1209822.0,138.8923,139.1288,138.8233,139.0598,1209822.0
2022-10-03 10:35:00,141.08,141.39,140.92,141.01,1411945.0,139.0598,139.3654,138.9021,138.9908,1411945.0
2022-10-03 10:40:00,141.01,141.4,140.86,141.34,1195843.0,138.9908,139.3753,138.843,139.3161,1195843.0
2022-10-03 10:45:00,141.35,141.59,141.24,141.47,1136273.0,139.326,139.5625,139.2175,139.4443,1136273.0
2022-10-03 10:50:00,141.48,141.52,141.23,141.39,870201.0,139.4541,139.4935,139.2077,139.3654,870201.0
2022-10-03 10:55:00,141.4,141.5,141.19,141.22,999402.0,139.3753,139.4738,139.1683,139.1978,999402.0
2022-10-03 11:00:00,141.23,141.31,140.87,140.96,1476808.0,139.2077,139.2865,138.8528,138.9416,1476808.0
2022-10-03 11:05:00,140.96,141.4,140.85,141.39,1074995.0,138.9416,139.3753,138.8331,139.3654,1074995.0
2022-10-03 11:10:00,141.39,141.57,141.05,141.21,1037170.0,139.3654,139.5428,139.0303,139.188,1037170.0
2022-10-03 11:15:00,141.21,141.29,140.95,140.99,871527.0,139.188,139.2668,138.9317,138.9711,871527.0
2022-10-03 11:20:00,140.98,141.04,140.78,140.84,820824.0,138.9613,139.0204,138.7641,138.8233,820824.0
2022-10-03 11:25:00,140.85,141.03,140.77,140.82,786048.0,138.8331,139.0106,138.7543,138.8036,786048.0
2022-10-03 11:30:00,140.82,140.94,140.59,140.67,691404.0,138.8036,138.9218,138.5769,138.6557,691404.0
2022-10-03 11:35:00,140.67,140.67,140.36,140.42,965520.0,138.6557,138.6557,138.3501,138.4093,965520.0
2022-10-03 11:40:00,140.42,140.43,140.08,140.3,922823.0,138.4093,138.4191,138.0742,138.291,922823.0
2022-10-03 11:45:00,140.31,140.71,140.2,140.7,836832.0,138.3009,138.6951,138.1924,138.6853,836832.0
2022-10-03 11:50:00,140.69,140.89,140.63,140.75,636299.0,138.6754,138.8726,138.6163,138.7346,636299.0
2022-10-03 11:55:00,140.75,140.85,140.54,140.83,718466.0,138.7346,138.8331,138.5276,138.8134,718466.0
2022-10-03 12:00:00,140.83,141.11,140.81,141.09,864289.0,138.8134,139.0894,138.7937,139.0697,864289.0
2022-10-03 12:05:00,141.08,141.26,140.99,141.07,872697.0,139.0598,139.2373,138.9711,139.05,872697.0
2022-10-03 12:10:00,141.07,141.19,140.95,141.12,600726.0,139.05,139.1683,138.9317,139.0993,600726.0
2022-10-03 12:15:00,141.13,141.17,140.92,141.01,459923.0,139.1091,139.1486,138.9021,138.9908,459923.0
2022-10-03 12:20:00,141.02,141.13,140.86,141.06,654363.0,139.0007,139.1091,138.843,139.0401,654363.0
2022-10-03 12:25:00,141.06,141.24,140.8,140.92,719814.0,139.0401,139.2175,138.7838,138.9021,719814.0
2022-10-03 12:30:00,140.91,141.21,140.8,141.18,598691.0,138.8923,139.188,138.7838,139.1584,598691.0
2022-10-03 12:35:00,141.18,141.33,141.06,141.32,587946.0,139.1584,139.3063,139.0401,139.2964,587946.0
2022-10-03 12:40:00,141.31,141.4,141.22,141.4,453141.0,139.2865,139.3753,139.1978,139.3753,453141.0
2022-10-03 12:45:00,141.4,141.42,141.21,141.28,570926.0,139.3753,139.395,139.188,139.257,570926.0
2022-10-03 12:50:00,141.28,141.31,141.04,141.15,767184.0,139.257,139.2865,139.0204,139.1288,767184.0
2022-10-03 12:55:00,141.15,141.43,141.09,141.41,536737.0,139.1288,139.4048,139.0697,139.3851,536737.0
2022-10-03 13:00:00,141.42,141.65,141.38,141.55,781790.0,139.395,139.6217,139.3555,139.5231,781790.0
2022-10-03 13:05:00,141.55,141.83,141.48,141.78,618982.0,139.5231,139.7991,139.4541,139.7498,618982.0
2022-10-03 13:10:00,141.79,141.85,141.66,141.79,615241.0,139.7597,139.8188,139.6315,139.7597,615241.0
2022-10-03 13:15:00,141.79,141.85,141.68,141.69,473398.0,139.7597,139.8188,139.6512,139.6611,473398.0
2022-10-03 13:20:00,141.69,142.18,141.68,142.06,2485428.0,139.6611,140.1441,139.6512,140.0258,2485428.0
2022-10-03 13:25:00,142.05,142.16,141.87,142.0,755907.0,140.0159,140.1244,139.8385,139.9667,755907.0
2022-10-03 13:30:00,142.0,142.22,141.96,142.17,660936.0,139.9667,140.1835,139.9272,140.1342,660936.0
2022-10-03 13:35:00,142.17,142.24,142.06,142.08,591593.0,140.1342,140.2032,140.0258,140.0455,591593.0
2022-10-03 13:40:00,142.09,142.18,142.03,142.04,515589.0,140.0554,140.1441,139.9962,140.0061,515589.0
2022-10-03 13:45:00,142.03,142.24,142.02,142.08,829596.0,139.9962,140.2032,139.9864,140.0455,829596.0
2022-10-03 13:50:00,142.07,142.1,141.95,141.96,460178.0,140.0357,140.0652,139.9174,139.9272,460178.0
2022-10-03 13:55:00,141.96,142.13,141.88,142.1,553540.0,139.9272,140.0948,139.8484,140.0652,553540.0
2022-10-03 14:00:00,142.09,142.29,142.06,142.27,523201.0,140.0554,140.2525,140.0258,140.2328,523201.0
2022-10-03 14:05:00,142.27,142.47,142.21,142.31,845275.0,140.2328,140.4299,140.1737,140.2722,845275.0
2022-10-03 14:10:00,142.32,142.52,142.26,142.47,855234.0,140.2821,140.4792,140.2229,140.4299,855234.0
2022-10-03 14:15:00,142.47,142.69,142.38,142.6,914926.0,140.4299,140.6468,140.3412,140.5581,914926.0
2022-10-03 14:20:00,142.61,142.78,142.6,142.72,772915.0,140.5679,140.7355,140.5581,140.6764,772915.0
2022-10-03 14:25:00,142.72,142.97,142.59,142.89,857136.0,140.6764,140.9228,140.5482,140.8439,857136.0
2022-10-03 14:30:00,142.88,142.99,142.82,142.94,668127.0,140.8341,140.9425,140.7749,140.8932,668127.0
2022-10-03 14:35:00,142.95,143.02,142.87,142.95,916171.0,140.9031,140.9721,140.8242,140.9031,916171.0
2022-10-03 14:40:00,142.96,142.99,142.69,142.78,833316.0,140.9129,140.9425,140.6468,140.7355,833316.0
2022-10-03 14:45:00,142.78,143.03,142.74,142.92,916349.0,140.7355,140.9819,140.6961,140.8735,916349.0
2022-10-03 14:50:00,142.91,143.07,142.82,142.87,801003.0,140.8636,141.0213,140.7749,140.8242,801003.0
2022-10-03 14:55:00,142.87,143.07,142.78,142.89,829036.0,140.8242,141.0213,140.7355,140.8439,829036.0
2022-10-03 15:00:00,142.9,142.92,142.67,142.74,804762.0,140.8538,140.8735,140.6271,140.6961,804762.0
2022-10-03 15:05:00,142.75,142.98,142.73,142.98,862289.0,140.7059,140.9326,140.6862,140.9326,862289.0
2022-10-03 15:10:00,142.97,142.98,142.77,142.85,763925.0,140.9228,140.9326,140.7256,140.8045,763925.0
2022-10-03 15:15:00,142.85,142.86,142.45,142.69,1082995.0,140.8045,140.8144,140.4102,140.6468,1082995.0
2022-10-03 15:20:00,142.69,142.95,142.64,142.95,812704.0,140.6468,140.9031,140.5975,140.9031,812704.0
2022-10-03 15:25:00,142.95,143.07,142.88,142.91,1055298.0,140.9031,141.0213,140.8341,140.8636,1055298.0
2022-10-03 15:30:00,142.9,143.02,142.75,142.84,967285.0,140.8538,140.9721,140.7059,140.7946,967285.0
2022-10-03 15:35:00,142.84,142.98,142.81,142.9,953157.0,140.7946,140.9326,140.7651,140.8538,953157.0
2022-10-03 15:40:00,142.89,142.9,142.64,142.75,1171847.0,140.8439,140.8538,140.5975,140.7059,1171847.0
2022-10-03 15:45:00,142.75,142.85,142.59,142.67,1247816.0,140.7059,140.8045,140.5482,140.6271,1247816.0
2022-10-03 15:50:00,142.67,142.72,142.22,142.44,2076640.0,140.6271,140.6764,140.1835,140.4004,2076640.0
2022-10-03 15:55:00,142.43,142.57,142.22,142.52,3181668.0,140.3905,140.5285,140.1835,140.4792,3181668.0
2022-10-04 09:30:00,145.03,145.34,144.5,144.77,3339615.0,142.9533,143.2588,142.4309,142.697,3339615.0
2022-10-04 09:35:00,144.77,145.34,144.7,145.27,2026953.0,142.697,143.2588,142.628,143.1898,2026953.0
2022-10-04 09:40:00,145.28,145.31,144.71,144.72,1752271.0,143.1997,143.2293,142.6379,142.6477,1752271.0
2022-10-04 09:45:00,144.72,145.31,144.51,145.21,1604300.0,142.6477,143.2293,142.4407,143.1307,1604300.0
2022-10-04 09:50:00,145.21,145.29,144.6,144.78,1593323.0,143.1307,143.2096,142.5294,142.7069,1593323.0
2022-10-04 09:55:00,144.79,145.14,144.75,145.09,1048689.0,142.7167,143.0617,142.6773,143.0124,1048689.0
2022-10-04 10:00:00,145.09,145.83,145.04,145.79,2081365.0,143.0124,143.7418,142.9631,143.7024,2081365.0
2022-10-04 10:05:00,145.79,145.85,145.46,145.75,1140164.0,143.7024,143.7615,143.3771,143.663,1140164.0
2022-10-04 10:10:00,145.75,146.08,145.69,145.94,1272022.0,143.663,143.9882,143.6038,143.8502,1272022.0
2022-10-04 10:15:00,145.95,146.1,145.86,145.89,981538.0,143.8601,144.008,143.7714,143.801,981538.0
2022-10-04 10:20:00,145.89,145.99,145.75,145.88,825057.0,143.801,143.8995,143.663,143.7911,825057.0
2022-10-04 10:25:00,145.89,145.98,145.72,145.72,766746.0,143.801,143.8897,143.6334,143.6334,766746.0
2022-10-04 10:30:00,145.72,146.22,145.72,146.12,985738.0,143.6334,144.1262,143.6334,144.0277,985738.0
2022-10-04 10:35:00,146.12,146.17,145.83,146.07,1045481.0,144.0277,144.077,143.7418,143.9784,1045481.0
2022-10-04 10:40:00,146.07,146.19,145.8,145.87,1032364.0,143.9784,144.0967,143.7123,143.7812,1032364.0
2022-10-04 10:45:00,145.88,145.92,145.52,145.56,1349447.0,143.7911,143.8305,143.4363,143.4757,1349447.0
2022-10-04 10:50:00,145.57,145.78,145.41,145.67,1097396.0,143.4855,143.6925,143.3278,143.5841,1097396.0
2022-10-04 10:55:00,145.67,145.85,145.65,145.75,738794.0,143.5841,143.7615,143.5644,143.663,738794.0
2022-10-04 11:00:00,145.75,145.79,145.47,145.48,685004.0,143.663,143.7024,143.387,143.3968,685004.0
2022-10-04 11:05:00,145.47,145.53,145.26,145.27,758186.0,143.387,143.4461,143.18,143.1898,758186.0
2022-10-04 11:10:00,145.27,145.49,145.04,145.42,796992.0,143.1898,143.4067,142.9631,143.3377,796992.0
2022-10-04 11:15:00,145.44,145.58,145.42,145.51,661893.0,143.3574,143.4954,143.3377,143.4264,661893.0
2022-10-04 11:20:00,145.5,145.61,145.15,145.25,829938.0,143.4165,143.525,143.0716,143.1701,829938.0
2022-10-04 11:25:00,145.25,145.32,145.1,145.23,711046.0,143.1701,143.2391,143.0223,143.1504,711046.0
2022-10-04 11:30:00,145.23,145.41,144.96,145.18,999261.0,143.1504,143.3278,142.8843,143.1011,999261.0
2022-10-04 11:35:00,145.18,145.65,145.15,145.64,702548.0,143.1011,143.5644,143.0716,143.5545,702548.0
2022-10-04 11:40:00,145.64,145.79,145.36,145.6,753234.0,143.5545,143.7024,143.2786,143.5151,753234.0
2022-10-04 11:45:00,145.6,145.62,145.24,145.27,542004.0,143.5151,143.5348,143.1603,143.1898,542004.0
2022-10-04 11:50:00,145.27,145.39,145.12,145.15,397870.0,143.1898,143.3081,143.042,143.0716,397870.0
2022-10-04 11:55:00,145.14,145.29,144.97,145.28,537094.0,143.0617,143.2096,142.8941,143.1997,537094.0
2022-10-04 12:00:00,145.28,145.36,145.18,145.34,423017.0,143.1997,143.2786,143.1011,143.2588,423017.0
2022-10-04 12:05:00,145.34,145.38,145.07,145.19,543208.0,143.2588,143.2983,142.9927,143.111,543208.0
2022-10-04 12:10:00,145.21,145.23,145.07,145.12,448642.0,143.1307,143.1504,142.9927,143.042,448642.0
2022-10-04 12:15:00,145.13,145.31,145.11,145.18,425901.0,143.0518,143.2293,143.0321,143.1011,425901.0
2022-10-04 12:20:00,145.19,145.3,145.07,145.24,505824.0,143.111,143.2194,142.9927,143.1603,505824.0
2022-10-04 12:25:00,145.23,145.67,145.21,145.47,729888.0,143.1504,143.5841,143.1307,143.387,729888.0
2022-10-04 12:30:00,145.47,145.6,145.41,145.5,366288.0,143.387,143.5151,143.3278,143.4165,366288.0
2022-10-04 12:35:00,145.5,145.51,145.28,145.34,342690.0,143.4165,143.4264,143.1997,143.2588,342690.0
2022-10-04 12:40:00,145.34,145.36,145.14,145.24,480500.0,143.2588,143.2786,143.0617,143.1603,480500.0
2022-10-04 12:45:00,145.23,145.26,144.91,144.98,543104.0,143.1504,143.18,142.835,142.904,543104.0
2022-10-04 12:50:00,144.98,145.15,144.97,145.01,405470.0,142.904,143.0716,142.8941,142.9336,405470.0
2022-10-04 12:55:00,145.0,145.1,144.85,144.86,528713.0,142.9237,143.0223,142.7759,142.7857,528713.0
2022-10-04 13:00:00,144.86,144.95,144.64,144.82,595566.0,142.7857,142.8744,142.5689,142.7463,595566.0
2022-10-04 13:05:00,144.81,144.84,144.65,144.73,447716.0,142.7364,142.766,142.5787,142.6576,447716.0
2022-10-04 13:10:00,144.72,144.91,144.61,144.61,497316.0,142.6477,142.835,142.5393,142.5393,497316.0
2022-10-04 13:15:00,144.61,144.63,144.31,144.33,841752.0,142.5393,142.559,142.2436,142.2633,841752.0
2022-10-04 13:20:00,144.33,144.67,144.26,144.6,610441.0,142.2633,142.5984,142.1943,142.5294,610441.0
2022-10-04 13:25:00,144.59,144.91,144.57,144.89,663191.0,142.5196,142.835,142.4999,142.8153,663191.0
2022-10-04 13:30:00,144.88,144.98,144.81,144.81,551504.0,142.8054,142.904,142.7364,142.7364,551504.0
2022-10-04 13:35:00,144.82,144.83,144.63,144.7,574945.0,142.7463,142.7561,142.559,142.628,574945.0
2022-10-04 13:40:00,144.7,144.94,144.66,144.8,435700.0,142.628,142.8646,142.5886,142.7266,435700.0
2022-10-04 13:45:00,144.8,145.13,144.79,145.08,554246.0,142.7266,143.0518,142.7167,143.0026,554246.0
2022-10-04 13:50:00,145.08,145.53,145.02,145.38,726448.0,143.0026,143.4461,142.9434,143.2983,726448.0
2022-10-04 13:55:00,145.37,145.53,145.24,145.25,526912.0,143.2884,143.4461,143.1603,143.1701,526912.0
2022-10-04 14:00:00,145.25,145.46,145.18,145.2,458930.0,143.1701,143.3771,143.1011,143.1208,458930.0
2022-10-04 14:05:00,145.21,145.38,145.12,145.25,349155.0,143.1307,143.2983,143.042,143.1701,349155.0
2022-10-04 14:10:00,145.25,145.31,145.06,145.12,321197.0,143.1701,143.2293,142.9828,143.042,321197.0
2022-10-04 14:15:00,145.12,145.3,145.07,145.1,410022.0,143.042,143.2194,142.9927,143.0223,410022.0
2022-10-04 14:20:00,145.11,145.41,145.07,145.37,384485.0,143.0321,143.3278,142.9927,143.2884,384485.0
2022-10-04 14:25:00,145.37,145.43,145.08,145.11,443615.0,143.2884,143.3476,143.0026,143.0321,443615.0
2022-10-04 14:30:00,145.1,145.5,145.04,145.39,591324.0,143.0223,143.4165,142.9631,143.3081,591324.0
2022-10-04 14:35:00,145.39,145.5,145.25,145.39,407951.0,143.3081,143.4165,143.1701,143.3081,407951.0
2022-10-04 14:40:00,145.37,145.57,145.34,145.57,332698.0,143.2884,143.4855,143.2588,143.4855,332698.0
2022-10-04 14:45:00,145.56,145.95,145.52,145.85,841822.0,143.4757,143.8601,143.4363,143.7615,841822.0
2022-10-04 14:50:00,145.86,146.01,145.85,145.95,758093.0,143.7714,143.9192,143.7615,143.8601,758093.0
2022-10-04 14:55:00,145.96,146.09,145.84,145.86,574720.0,143.87,143.9981,143.7517,143.7714,574720.0
2022-10-04 15:00:00,145.86,145.92,145.66,145.77,548403.0,143.7714,143.8305,143.5743,143.6827,548403.0
2022-10-04 15:05:00,145.77,145.78,145.48,145.53,585714.0,143.6827,143.6925,143.3968,143.4461,585714.0
2022-10-04 15:10:00,145.52,145.52,145.11,145.47,956610.0,143.4363,143.4363,143.0321,143.387,956610.0
2022-10-04 15:15:00,145.46,145.66,145.41,145.47,632333.0,143.3771,143.5743,143.3278,143.387,632333.0
2022-10-04 15:20:00,145.47,145.65,145.32,145.62,598627.0,143.387,143.5644,143.2391,143.5348,598627.0
2022-10-04 15:25:00,145.62,145.83,145.51,145.73,617301.0,143.5348,143.7418,143.4264,143.6433,617301.0
2022-10-04 15:30:00,145.73,145.83,145.55,145.62,739308.0,143.6433,143.7418,143.4658,143.5348,739308.0
2022-10-04 15:35:00,145.63,145.97,145.52,145.85,920451.0,143.5447,143.8798,143.4363,143.7615,920451.0
2022-10-04 15:40:00,145.84,145.87,145.6,145.67,808689.0,143.7517,143.7812,143.5151,143.5841,808689.0
2022-10-04 15:45:00,145.68,145.78,145.57,145.67,826169.0,143.594,143.6925,143.4855,143.5841,826169.0
2022-10-04 15:50:00,145.67,146.09,145.66,146.06,1469603.0,143.5841,143.9981,143.5743,143.9685,1469603.0
2022-10-04 15:55:00,146.04,146.22,145.82,146.16,3171551.0,143.9488,144.1262,143.732,144.0671,3171551.0
2022-10-05 09:30:00,144.07,144.84,143.93,144.66,2337377.0,142.007,142.766,141.869,142.5886,2337377.0
2022-10-05 09:35:00,144.66,144.68,143.91,144.07,1484521.0,142.5886,142.6083,141.8493,142.007,1484521.0
2022-10-05 09:40:00,144.07,144.38,143.97,144.18,1144991.0,142.007,142.3126,141.9085,142.1154,1144991.0
2022-10-05 09:45:00,144.18,145.14,144.06,145.05,1454359.0,142.1154,143.0617,141.9972,142.973,1454359.0
2022-10-05 09:50:00,145.04,145.33,144.84,145.04,1296912.0,142.9631,143.249,142.766,142.9631,1296912.0
2022-10-05 09:55:00,145.04,145.32,145.03,145.19,957931.0,142.9631,143.2391,142.9533,143.111,957931.0
2022-10-05 10:00:00,145.19,145.3,144.32,144.33,1629368.0,143.111,143.2194,142.2534,142.2633,1629368.0
2022-10-05 10:05:00,144.34,144.5,144.1,144.14,1040720.0,142.2732,142.4309,142.0366,142.076,1040720.0
2022-10-05 10:10:00,144.15,144.55,144.03,144.03,870370.0,142.0859,142.4802,141.9676,141.9676,870370.0
2022-10-05 10:15:00,144.03,144.04,143.57,143.72,1294198.0,141.9676,141.9775,141.5142,141.662,1294198.0
2022-10-05 10:20:00,143.7,143.89,143.41,143.42,944502.0,141.6423,141.8296,141.3565,141.3663,944502.0
2022-10-05 10:25:00,143.41,143.63,143.35,143.42,885954.0,141.3565,141.5733,141.2973,141.3663,885954.0
2022-10-05 10:30:00,143.41,143.52,143.01,143.13,1192022.0,141.3565,141.4649,140.9622,141.0805,1192022.0
2022-10-05 10:35:00,143.14,143.46,143.1,143.43,803927.0,141.0903,141.4058,141.0509,141.3762,803927.0
2022-10-05 10:40:00,143.42,143.74,143.31,143.68,866801.0,141.3663,141.6817,141.2579,141.6226,866801.0
2022-10-05 10:45:00,143.69,143.79,143.6,143.65,665239.0,141.6325,141.731,141.5438,141.593,665239.0
2022-10-05 10:50:00,143.65,143.86,143.51,143.81,764570.0,141.593,141.8,141.455,141.7507,764570.0
2022-10-05 10:55:00,143.82,143.85,143.48,143.61,645650.0,141.7606,141.7902,141.4255,141.5536,645650.0
2022-10-05 11:00:00,143.59,144.0,143.54,143.93,826472.0,141.5339,141.938,141.4846,141.869,826472.0
2022-10-05 11:05:00,143.93,143.98,143.66,143.86,714767.0,141.869,141.9183,141.6029,141.8,714767.0
2022-10-05 11:10:00,143.86,144.08,143.76,144.03,736135.0,141.8,142.0169,141.7015,141.9676,736135.0
2022-10-05 11:15:00,144.04,144.23,143.9,144.19,705113.0,141.9775,142.1647,141.8395,142.1253,705113.0
2022-10-05 11:20:00,144.19,144.39,144.02,144.39,729906.0,142.1253,142.3224,141.9577,142.3224,729906.0
2022-10-05 11:25:00,144.39,144.43,144.05,144.14,692142.0,142.3224,142.3619,141.9873,142.076,692142.0
2022-10-05 11:30:00,144.15,144.25,143.95,144.16,596381.0,142.0859,142.1844,141.8887,142.0957,596381.0
2022-10-05 11:35:00,144.16,144.48,144.15,144.45,682444.0,142.0957,142.4112,142.0859,142.3816,682444.0
2022-10-05 11:40:00,144.45,144.48,144.21,144.23,504989.0,142.3816,142.4112,142.145,142.1647,504989.0
2022-10-05 11:45:00,144.23,144.34,143.86,143.91,682145.0,142.1647,142.2732,141.8,141.8493,682145.0
2022-10-05 11:50:00,143.92,144.31,143.87,144.25,510065.0,141.8592,142.2436,141.8099,142.1844,510065.0
2022-10-05 11:55:00,144.23,144.41,144.21,144.38,422572.0,142.1647,142.3422,142.145,142.3126,422572.0
2022-10-05 12:00:00,144.4,144.43,144.01,144.23,504604.0,142.3323,142.3619,141.9479,142.1647,504604.0
2022-10-05 12:05:00,144.23,144.98,144.23,144.88,830943.0,142.1647,142.904,142.1647,142.8054,830943.0
2022-10-05 12:10:00,144.88,145.3,144.85,145.07,1027173.0,142.8054,143.2194,142.7759,142.9927,1027173.0
2022-10-05 12:15:00,145.08,145.53,145.06,145.42,785996.0,143.0026,143.4461,142.9828,143.3377,785996.0
2022-10-05 12:20:00,145.42,145.44,145.1,145.29,1045192.0,143.3377,143.3574,143.0223,143.2096,1045192.0
2022-10-05 12:25:00,145.29,145.3,145.02,145.09,421980.0,143.2096,143.2194,142.9434,143.0124,421980.0
2022-10-05 12:30:00,145.09,145.23,144.98,145.04,387502.0,143.0124,143.1504,142.904,142.9631,387502.0
2022-10-05 12:35:00,145.03,145.19,144.94,145.18,466749.0,142.9533,143.111,142.8646,143.1011,466749.0
2022-10-05 12:40:00,145.19,145.39,145.04,145.37,523646.0,143.111,143.3081,142.9631,143.2884,523646.0
2022-10-05 12:45:00,145.37,145.84,145.2,145.82,696162.0,143.2884,143.7517,143.1208,143.732,696162.0
2022-10-05 12:50:00,145.81,145.91,145.62,145.7,548689.0,143.7221,143.8207,143.5348,143.6137,548689.0
2022-10-05 12:55:00,145.71,145.73,145.39,145.44,447184.0,143.6235,143.6433,143.3081,143.3574,447184.0
2022-10-05 13:00:00,145.45,145.53,145.36,145.49,352926.0,143.3673,143.4461,143.2786,143.4067,352926.0
2022-10-05 13:05:00,145.5,145.85,145.48,145.58,672514.0,143.4165,143.7615,143.3968,143.4954,672514.0
2022-10-05 13:10:00,145.59,145.73,145.57,145.72,290862.0,143.5053,143.6433,143.4855,143.6334,290862.0
2022-10-05 13:15:00,145.72,145.95,145.67,145.95,625677.0,143.6334,143.8601,143.5841,143.8601,625677.0
2022-10-05 13:20:00,145.94,146.26,145.9,145.92,1120343.0,143.8502,144.1657,143.8108,143.8305,1120343.0
2022-10-05 13:25:00,145.91,145.95,145.78,145.87,453473.0,143.8207,143.8601,143.6925,143.7812,453473.0
2022-10-05 13:30:00,145.86,145.91,145.65,145.68,446664.0,143.7714,143.8207,143.5644,143.594,446664.0
2022-10-05 13:35:00,145.68,145.89,145.59,145.88,365541.0,143.594,143.801,143.5053,143.7911,365541.0
2022-10-05 13:40:00,145.89,145.89,145.62,145.79,380896.0,143.801,143.801,143.5348,143.7024,380896.0
2022-10-05 13:45:00,145.8,145.98,145.66,145.91,364443.0,143.7123,143.8897,143.5743,143.8207,364443.0
2022-10-05 13:50:00,145.92,145.97,145.62,145.68,416124.0,143.8305,143.8798,143.5348,143.594,416124.0
2022-10-05 13:55:00,145.68,145.69,145.32,145.35,534996.0,143.594,143.6038,143.2391,143.2687,534996.0
2022-10-05 14:00:00,145.34,145.67,145.27,145.57,526313.0,143.2588,143.5841,143.1898,143.4855,526313.0
2022-10-05 14:05:00,145.58,145.72,145.5,145.62,488998.0,143.4954,143.6334,143.4165,143.5348,488998.0
2022-10-05 14:10:00,145.61,145.86,145.56,145.76,477827.0,143.525,143.7714,143.4757,143.6728,477827.0
2022-10-05 14:15:00,145.75,146.1,145.68,146.06,702385.0,143.663,144.008,143.594,143.9685,702385.0
2022-10-05 14:20:00,146.06,146.07,145.9,146.04,427844.0,143.9685,143.9784,143.8108,143.9488,427844.0
2022-10-05 14:25:00,146.03,146.05,145.69,145.96,525624.0,143.939,143.9587,143.6038,143.87,525624.0
2022-10-05 14:30:00,145.96,146.04,145.74,145.78,528837.0,143.87,143.9488,143.6531,143.6925,528837.0
2022-10-05 14:35:00,145.77,146.12,145.76,145.97,706819.0,143.6827,144.0277,143.6728,143.8798,706819.0
2022-10-05 14:40:00,145.97,145.99,145.85,145.95,357592.0,143.8798,143.8995,143.7615,143.8601,357592.0
2022-10-05 14:45:00,145.94,146.13,145.92,145.97,472440.0,143.8502,144.0375,143.8305,143.8798,472440.0
2022-10-05 14:50:00,145.97,146.21,145.89,146.07,639207.0,143.8798,144.1164,143.801,143.9784,639207.0
2022-10-05 14:55:00,146.06,146.46,146.05,146.42,767796.0,143.9685,144.3628,143.9587,144.3234,767796.0
2022-10-05 15:00:00,146.42,146.93,146.41,146.9,1229264.0,144.3234,144.8261,144.3135,144.7965,1229264.0
2022-10-05 15:05:00,146.91,146.92,146.61,146.77,865071.0,144.8064,144.8162,144.5107,144.6684,865071.0
2022-10-05 15:10:00,146.77,146.99,146.65,146.98,886559.0,144.6684,144.8852,144.5501,144.8754,886559.0
2022-10-05 15:15:00,146.97,147.38,146.88,147.25,1134581.0,144.8655,145.2696,144.7768,145.1415,1134581.0
2022-10-05 15:20:00,147.24,147.27,146.97,147.1,781651.0,145.1316,145.1612,144.8655,144.9936,781651.0
2022-10-05 15:25:00,147.11,147.12,146.71,146.77,788479.0,145.0035,145.0134,144.6092,144.6684,788479.0
2022-10-05 15:30:00,146.77,146.94,146.74,146.82,909053.0,144.6684,144.8359,144.6388,144.7176,909053.0
2022-10-05 15:35:00,146.81,147.02,146.75,146.9,903987.0,144.7078,144.9148,144.6486,144.7965,903987.0
2022-10-05 15:40:00,146.88,147.01,146.78,146.97,908885.0,144.7768,144.9049,144.6782,144.8655,908885.0
2022-10-05 15:45:00,146.97,147.09,146.71,146.78,973049.0,144.8655,144.9838,144.6092,144.6782,973049.0
2022-10-05 15:50:00,146.78,146.78,145.87,146.05,2078758.0,144.6782,144.6782,143.7812,143.9587,2078758.0
2022-10-05 15:55:00,146.07,146.51,145.99,146.42,3103046.0,143.9784,144.4121,143.8995,144.3234,3103046.0
2022-10-06 09:30:00,145.89,147.0,145.81,146.71,2130020.0,143.801,144.8951,143.7221,144.6092,2130020.0
2022-10-06 09:35:00,146.72,147.2,146.38,147.18,1360991.0,144.6191,145.0922,144.2839,145.0725,1360991.0
2022-10-06 09:40:00,147.18,147.37,146.81,146.94,1275238.0,145.0725,145.2598,144.7078,144.8359,1275238.0
2022-10-06 09:45:00,146.94,147.21,146.9,147.03,1081961.0,144.8359,145.1021,144.7965,144.9246,1081961.0
2022-10-06 09:50:00,147.03,147.54,146.76,147.4,1254250.0,144.9246,145.4273,144.6585,145.2893,1254250.0
2022-10-06 09:55:00,147.39,147.39,146.59,146.73,1069125.0,145.2795,145.2795,144.4909,144.6289,1069125.0
2022-10-06 10:00:00,146.74,146.75,146.06,146.27,1122859.0,144.6388,144.6486,143.9685,144.1755,1122859.0
2022-10-06 10:05:00,146.27,146.27,145.81,146.03,1045410.0,144.1755,144.1755,143.7221,143.939,1045410.0
2022-10-06 10:10:00,146.02,146.09,145.61,145.84,1156996.0,143.9291,143.9981,143.525,143.7517,1156996.0
2022-10-06 10:15:00,145.84,146.25,145.8,146.1,935941.0,143.7517,144.1558,143.7123,144.008,935941.0
2022-10-06 10:20:00,146.11,146.25,145.9,146.05,858047.0,144.0178,144.1558,143.8108,143.9587,858047.0
2022-10-06 10:25:00,146.04,146.24,145.62,145.73,954682.0,143.9488,144.146,143.5348,143.6433,954682.0
2022-10-06 10:30:00,145.73,146.05,145.62,145.65,722918.0,143.6433,143.9587,143.5348,143.5644,722918.0
2022-10-06 10:35:00,145.64,146.14,145.6,145.91,591880.0,143.5545,144.0474,143.5151,143.8207,591880.0
2022-10-06 10:40:00,145.91,146.16,145.84,145.92,664892.0,143.8207,144.0671,143.7517,143.8305,664892.0
2022-10-06 10:45:00,145.92,146.43,145.71,146.39,827029.0,143.8305,144.3332,143.6235,144.2938,827029.0
2022-10-06 10:50:00,146.39,146.47,146.24,146.4,712698.0,144.2938,144.3727,144.146,144.3037,712698.0
2022-10-06 10:55:00,146.39,146.65,146.2,146.63,709789.0,144.2938,144.5501,144.1065,144.5304,709789.0
2022-10-06 11:00:00,146.62,146.69,145.95,146.06,886403.0,144.5205,144.5895,143.8601,143.9685,886403.0
2022-10-06 11:05:00,146.07,146.29,145.99,146.11,589445.0,143.9784,144.1952,143.8995,144.0178,589445.0
2022-10-06 11:10:00,146.13,146.14,145.76,145.8,557071.0,144.0375,144.0474,143.6728,143.7123,557071.0
2022-10-06 11:15:00,145.8,146.46,145.72,146.39,696218.0,143.7123,144.3628,143.6334,144.2938,696218.0
2022-10-06 11:20:00,146.4,146.69,146.33,146.61,771308.0,144.3037,144.5895,144.2347,144.5107,771308.0
2022-10-06 11:25:00,146.61,146.64,146.36,146.53,535361.0,144.5107,144.5402,144.2642,144.4318,535361.0
2022-10-06 11:30:00,146.53,146.56,146.28,146.28,407307.0,144.4318,144.4614,144.1854,144.1854,407307.0
2022-10-06 11:35:00,146.28,146.56,146.15,146.16,678563.0,144.1854,144.4614,144.0572,144.0671,678563.0
2022-10-06 11:40:00,146.17,146.4,146.02,146.18,683016.0,144.077,144.3037,143.9291,144.0868,683016.0
2022-10-06 11:45:00,146.18,146.62,146.18,146.52,457249.0,144.0868,144.5205,144.0868,144.4219,457249.0
2022-10-06 11:50:00,146.52,146.94,146.48,146.67,747952.0,144.4219,144.8359,144.3825,144.5698,747952.0
2022-10-06 11:55:00,146.67,146.8,145.83,145.9,925179.0,144.5698,144.6979,143.7418,143.8108,925179.0
2022-10-06 12:00:00,145.89,145.98,145.61,145.63,584468.0,143.801,143.8897,143.525,143.5447,584468.0
2022-10-06 12:05:00,145.63,145.74,145.56,145.64,498733.0,143.5447,143.6531,143.4757,143.5545,498733.0
2022-10-06 12:10:00,145.64,145.79,145.57,145.73,550579.0,143.5545,143.7024,143.4855,143.6433,550579.0
2022-10-06 12:15:00,145.72,145.89,145.65,145.78,455595.0,143.6334,143.801,143.5644,143.6925,455595.0
2022-10-06 12:20:00,145.77,146.13,145.69,146.01,554016.0,143.6827,144.0375,143.6038,143.9192,554016.0
2022-10-06 12:25:00,146.01,146.12,145.92,146.07,383031.0,143.9192,144.0277,143.8305,143.9784,383031.0
2022-10-06 12:30:00,146.06,146.14,145.82,146.05,379223.0,143.9685,144.0474,143.732,143.9587,379223.0
2022-10-06 12:35:00,146.05,146.2,145.98,146.15,287036.0,143.9587,144.1065,143.8897,144.0572,287036.0
2022-10-06 12:40:00,146.15,146.33,145.97,146.28,459642.0,144.0572,144.2347,143.8798,144.1854,459642.0
2022-10-06 12:45:00,146.27,146.48,146.2,146.3,525708.0,144.1755,144.3825,144.1065,144.2051,525708.0
2022-10-06 12:50:00,146.31,146.37,146.12,146.29,452762.0,144.2149,144.2741,144.0277,144.1952,452762.0
2022-10-06 12:55:00,146.29,146.41,146.22,146.26,338122.0,144.1952,144.3135,144.1262,144.1657,338122.0
2022-10-06 13:00:00,146.27,146.37,145.96,146.13,546698.0,144.1755,144.2741,143.87,144.0375,546698.0
2022-10-06 13:05:00,146.13,146.26,145.94,145.97,315460.0,144.0375,144.1657,143.8502,143.8798,315460.0
2022-10-06 13:10:00,145.97,146.44,145.94,146.39,415993.0,143.8798,144.3431,143.8502,144.2938,415993.0
2022-10-06 13:15:00,146.4,146.5,146.22,146.28,404044.0,144.3037,144.4022,144.1262,144.1854,404044.0
2022-10-06 13:20:00,146.29,146.53,146.28,146.37,615779.0,144.1952,144.4318,144.1854,144.2741,615779.0
2022-10-06 13:25:00,146.37,146.53,146.22,146.48,351378.0,144.2741,144.4318,144.1262,144.3825,351378.0
2022-10-06 13:30:00,146.49,146.5,146.01,146.16,411843.0,144.3924,144.4022,143.9192,144.0671,411843.0
2022-10-06 13:35:00,146.16,146.23,145.99,146.12,275919.0,144.0671,144.1361,143.8995,144.0277,275919.0
2022-10-06 13:40:00,146.09,146.44,146.09,146.43,351611.0,143.9981,144.3431,143.9981,144.3332,351611.0
2022-10-06 13:45:00,146.42,146.45,146.28,146.42,324790.0,144.3234,144.3529,144.1854,144.3234,324790.0
2022-10-06 13:50:00,146.42,146.49,146.18,146.38,362661.0,144.3234,144.3924,144.0868,144.2839,362661.0
2022-10-06 13:55:00,146.37,146.54,146.34,146.43,376392.0,144.2741,144.4417,144.2445,144.3332,376392.0
2022-10-06 14:00:00,146.44,146.44,146.05,146.08,557634.0,144.3431,144.3431,143.9587,143.9882,557634.0
2022-10-06 14:05:00,146.07,146.11,145.87,145.92,392811.0,143.9784,144.0178,143.7812,143.8305,392811.0
2022-10-06 14:10:00,145.92,146.04,145.82,145.93,446008.0,143.8305,143.9488,143.732,143.8404,446008.0
2022-10-06 14:15:00,145.93,145.95,145.72,145.78,436898.0,143.8404,143.8601,143.6334,143.6925,436898.0
2022-10-06 14:20:00,145.78,145.99,145.76,145.96,339890.0,143.6925,143.8995,143.6728,143.87,339890.0
2022-10-06 14:25:00,145.95,146.04,145.84,145.88,256706.0,143.8601,143.9488,143.7517,143.7911,256706.0
2022-10-06 14:30:00,145.88,146.16,145.74,145.83,509485.0,143.7911,144.0671,143.6531,143.7418,509485.0
2022-10-06 14:35:00,145.83,146.04,145.82,145.89,367970.0,143.7418,143.9488,143.732,143.801,367970.0
2022-10-06 14:40:00,145.89,145.99,145.77,145.77,281176.0,143.801,143.8995,143.6827,143.6827,281176.0
2022-10-06 14:45:00,145.77,145.79,145.46,145.49,585224.0,143.6827,143.7024,143.3771,143.4067,585224.0
2022-10-06 14:50:00,145.48,145.62,145.27,145.58,652425.0,143.3968,143.5348,143.1898,143.4954,652425.0
2022-10-06 14:55:00,145.57,145.8,145.56,145.69,462853.0,143.4855,143.7123,143.4757,143.6038,462853.0
2022-10-06 15:00:00,145.68,145.73,145.4,145.63,582977.0,143.594,143.6433,143.318,143.5447,582977.0
2022-10-06 15:05:00,145.62,145.62,145.42,145.53,417153.0,143.5348,143.5348,143.3377,143.4461,417153.0
2022-10-06 15:10:00,145.53,145.62,145.25,145.5,641414.0,143.4461,143.5348,143.1701,143.4165,641414.0
2022-10-06 15:15:00,145.51,145.67,145.32,145.36,670439.0,143.4264,143.5841,143.2391,143.2786,670439.0
2022-10-06 15:20:00,145.35,145.86,145.29,145.69,764841.0,143.2687,143.7714,143.2096,143.6038,764841.0
2022-10-06 15:25:00,145.69,146.0,145.62,145.99,574133.0,143.6038,143.9094,143.5348,143.8995,574133.0
2022-10-06 15:30:00,145.99,146.05,145.77,145.87,666585.0,143.8995,143.9587,143.6827,143.7812,666585.0
2022-10-06 15:35:00,145.86,145.88,145.65,145.74,525881.0,143.7714,143.7911,143.5644,143.6531,525881.0
2022-10-06 15:40:00,145.72,145.91,145.65,145.79,499129.0,143.6334,143.8207,143.5644,143.7024,499129.0
2022-10-06 15:45:00,145.8,145.86,145.53,145.59,776353.0,143.7123,143.7714,143.4461,143.5053,776353.0
2022-10-06 15:50:00,145.58,145.78,145.44,145.66,995737.0,143.4954,143.6925,143.3574,143.5743,995737.0
2022-10-06 15:55:00,145.66,145.81,145.22,145.49,2821530.0,143.5743,143.7221,143.1406,143.4067,2821530.0
2022-10-07 09:30:00,142.58,142.75,142.03,142.56,2415558.0,140.5384,140.7059,139.9962,140.5186,2415558.0
2022-10-07 09:35:00,142.56,143.05,142.38,142.84,1337288.0,140.5186,141.0016,140.3412,140.7946,1337288.0
2022-10-07 09:40:00,142.84,143.1,141.97,142.1,1765339.0,140.7946,141.0509,139.9371,140.0652,1765339.0
2022-10-07 09:45:00,142.11,142.34,141.92,142.05,1165706.0,140.0751,140.3018,139.8878,140.0159,1165706.0
2022-10-07 09:50:00,142.05,142.21,141.83,141.89,1229173.0,140.0159,140.1737,139.7991,139.8582,1229173.0
2022-10-07 09:55:00,141.88,141.94,141.39,141.54,1363893.0,139.8484,139.9075,139.3654,139.5133,1363893.0
2022-10-07 10:00:00,141.54,141.62,141.31,141.46,1058086.0,139.5133,139.5921,139.2865,139.4344,1058086.0
2022-10-07 10:05:00,141.45,141.85,141.38,141.6,1100270.0,139.4245,139.8188,139.3555,139.5724,1100270.0
2022-10-07 10:10:00,141.59,141.73,141.26,141.3,843971.0,139.5625,139.7005,139.2373,139.2767,843971.0
2022-10-07 10:15:00,141.29,141.75,141.26,141.67,774594.0,139.2668,139.7202,139.2373,139.6414,774594.0
2022-10-07 10:20:00,141.67,141.86,141.42,141.43,743284.0,139.6414,139.8287,139.395,139.4048,743284.0
2022-10-07 10:25:00,141.42,141.61,141.07,141.12,1107681.0,139.395,139.5822,139.05,139.0993,1107681.0
2022-10-07 10:30:00,141.12,141.24,140.97,141.13,1011976.0,139.0993,139.2175,138.9514,139.1091,1011976.0
2022-10-07 10:35:00,141.14,141.15,140.88,140.94,799360.0,139.119,139.1288,138.8627,138.9218,799360.0
2022-10-07 10:40:00,140.94,141.44,140.94,141.4,922171.0,138.9218,139.4147,138.9218,139.3753,922171.0
2022-10-07 10:45:00,141.41,141.7,141.37,141.54,846402.0,139.3851,139.671,139.3457,139.5133,846402.0
2022-10-07 10:50:00,141.53,141.63,141.2,141.49,758746.0,139.5034,139.602,139.1781,139.464,758746.0
2022-10-07 10:55:00,141.5,141.66,141.31,141.33,534020.0,139.4738,139.6315,139.2865,139.3063,534020.0
2022-10-07 11:00:00,141.33,141.65,141.3,141.56,605559.0,139.3063,139.6217,139.2767,139.533,605559.0
2022-10-07 11:05:00,141.55,141.57,141.3,141.37,576614.0,139.5231,139.5428,139.2767,139.3457,576614.0
2022-10-07 11:10:00,141.36,141.52,141.16,141.34,661482.0,139.3358,139.4935,139.1387,139.3161,661482.0
2022-10-07 11:15:00,141.33,141.47,141.11,141.14,671980.0,139.3063,139.4443,139.0894,139.119,671980.0
2022-10-07 11:20:00,141.14,141.25,140.98,141.19,723196.0,139.119,139.2274,138.9613,139.1683,723196.0
2022-10-07 11:25:00,141.21,141.39,141.14,141.23,409868.0,139.188,139.3654,139.119,139.2077,409868.0
2022-10-07 11:30:00,141.24,141.48,141.17,141.17,532986.0,139.2175,139.4541,139.1486,139.1486,532986.0
2022-10-07 11:35:00,141.19,141.35,141.05,141.1,504367.0,139.1683,139.326,139.0303,139.0796,504367.0
2022-10-07 11:40:00,141.1,141.24,140.79,140.92,682482.0,139.0796,139.2175,138.774,138.9021,682482.0
2022-10-07 11:45:00,140.93,141.02,140.85,140.86,601854.0,138.912,139.0007,138.8331,138.843,601854.0
2022-10-07 11:50:00,140.87,141.18,140.8,140.92,756500.0,138.8528,139.1584,138.7838,138.9021,756500.0
2022-10-07 11:55:00,140.92,141.23,140.89,141.12,534540.0,138.9021,139.2077,138.8726,139.0993,534540.0
2022-10-07 12:00:00,141.12,141.17,140.97,141.13,448421.0,139.0993,139.1486,138.9514,139.1091,448421.0
2022-10-07 12:05:00,141.14,141.24,141.06,141.22,437157.0,139.119,139.2175,139.0401,139.1978,437157.0
2022-10-07 12:10:00,141.21,141.37,141.03,141.03,469597.0,139.188,139.3457,139.0106,139.0106,469597.0
2022-10-07 12:15:00,141.04,141.11,140.94,141.03,424080.0,139.0204,139.0894,138.9218,139.0106,424080.0
2022-10-07 12:20:00,141.02,141.06,140.69,140.71,748044.0,139.0007,139.0401,138.6754,138.6951,748044.0
2022-10-07 12:25:00,140.71,140.85,140.63,140.67,413147.0,138.6951,138.8331,138.6163,138.6557,413147.0
2022-10-07 12:30:00,140.67,140.72,140.43,140.48,716480.0,138.6557,138.705,138.4191,138.4684,716480.0
2022-10-07 12:35:00,140.47,140.61,140.46,140.59,518005.0,138.4586,138.5966,138.4487,138.5769,518005.0
2022-10-07 12:40:00,140.58,140.63,140.38,140.47,437259.0,138.567,138.6163,138.3699,138.4586,437259.0
2022-10-07 12:45:00,140.47,140.5,140.27,140.36,483499.0,138.4586,138.4881,138.2614,138.3501,483499.0
2022-10-07 12:50:00,140.36,140.47,140.18,140.23,518167.0,138.3501,138.4586,138.1727,138.222,518167.0
2022-10-07 12:55:00,140.24,140.42,140.19,140.3,556680.0,138.2319,138.4093,138.1826,138.291,556680.0
2022-10-07 13:00:00,140.3,140.31,139.95,140.16,848976.0,138.291,138.3009,137.946,138.153,848976.0
2022-10-07 13:05:00,140.16,140.24,139.96,139.97,426228.0,138.153,138.2319,137.9559,137.9657,426228.0
2022-10-07 13:10:00,139.98,140.39,139.98,140.36,583914.0,137.9756,138.3797,137.9756,138.3501,583914.0
2022-10-07 13:15:00,140.38,140.54,140.28,140.48,462233.0,138.3699,138.5276,138.2713,138.4684,462233.0
2022-10-07 13:20:00,140.48,140.52,140.24,140.32,382595.0,138.4684,138.5079,138.2319,138.3107,382595.0
2022-10-07 13:25:00,140.33,140.4,140.25,140.26,376296.0,138.3206,138.3896,138.2417,138.2516,376296.0
2022-10-07 13:30:00,140.27,140.28,140.06,140.12,530806.0,138.2614,138.2713,138.0544,138.1136,530806.0
2022-10-07 13:35:00,140.13,140.33,140.1,140.26,353916.0,138.1234,138.3206,138.0939,138.2516,353916.0
2022-10-07 13:40:00,140.27,140.6,140.25,140.48,463744.0,138.2614,138.5867,138.2417,138.4684,463744.0
2022-10-07 13:45:00,140.47,140.53,140.28,140.31,315998.0,138.4586,138.5177,138.2713,138.3009,315998.0
2022-10-07 13:50:00,140.3,140.41,140.15,140.2,344380.0,138.291,138.3994,138.1432,138.1924,344380.0
2022-10-07 13:55:00,140.2,140.3,140.02,140.15,581140.0,138.1924,138.291,138.015,138.1432,581140.0
2022-10-07 14:00:00,140.13,140.3,140.04,140.22,418362.0,138.1234,138.291,138.0347,138.2122,418362.0
2022-10-07 14:05:00,140.22,140.36,140.19,140.3,401220.0,138.2122,138.3501,138.1826,138.291,401220.0
2022-10-07 14:10:00,140.3,140.49,140.07,140.48,521793.0,138.291,138.4783,138.0643,138.4684,521793.0
2022-10-07 14:15:00,140.48,140.56,140.3,140.3,409198.0,138.4684,138.5473,138.291,138.291,409198.0
2022-10-07 14:20:00,140.28,140.4,140.08,140.13,682741.0,138.2713,138.3896,138.0742,138.1234,682741.0
2022-10-07 14:25:00,140.14,140.24,140.05,140.08,418188.0,138.1333,138.2319,138.0446,138.0742,418188.0
2022-10-07 14:30:00,140.07,140.13,139.95,140.11,654316.0,138.0643,138.1234,137.946,138.1037,654316.0
2022-10-07 14:35:00,140.12,140.33,140.11,140.17,453192.0,138.1136,138.3206,138.1037,138.1629,453192.0
2022-10-07 14:40:00,140.17,140.28,140.03,140.06,369722.0,138.1629,138.2713,138.0249,138.0544,369722.0
2022-10-07 14:45:00,140.06,140.14,139.92,140.03,523412.0,138.0544,138.1333,137.9164,138.0249,523412.0
2022-10-07 14:50:00,140.04,140.14,139.93,140.04,548135.0,138.0347,138.1333,137.9263,138.0347,548135.0
2022-10-07 14:55:00,140.03,140.24,140.0,140.18,388746.0,138.0249,138.2319,137.9953,138.1727,388746.0
2022-10-07 15:00:00,140.17,140.49,140.17,140.47,637664.0,138.1629,138.4783,138.1629,138.4586,637664.0
2022-10-07 15:05:00,140.48,140.54,140.3,140.36,655966.0,138.4684,138.5276,138.291,138.3501,655966.0
2022-10-07 15:10:00,140.36,140.46,140.11,140.12,609985.0,138.3501,138.4487,138.1037,138.1136,609985.0
2022-10-07 15:15:00,140.13,140.22,140.0,140.03,600277.0,138.1234,138.2122,137.9953,138.0249,600277.0
2022-10-07 15:20:00,140.03,140.1,139.77,139.93,795938.0,138.0249,138.0939,137.7686,137.9263,795938.0
2022-10-07 15:25:00,139.93,139.94,139.6,139.72,839830.0,137.9263,137.9362,137.601,137.7193,839830.0
2022-10-07 15:30:00,139.72,139.76,139.44,139.58,1026376.0,137.7193,137.7587,137.4433,137.5813,1026376.0
2022-10-07 15:35:00,139.57,140.11,139.5,140.1,1321748.0,137.5715,138.1037,137.5025,138.0939,1321748.0
2022-10-07 15:40:00,140.1,140.37,139.95,140.19,1416698.0,138.0939,138.36,137.946,138.1826,1416698.0
2022-10-07 15:45:00,140.19,140.23,139.92,140.0,1519616.0,138.1826,138.222,137.9164,137.9953,1519616.0
2022-10-07 15:50:00,140.0,140.49,139.82,140.1,2474255.0,137.9953,138.4783,137.8179,138.0939,2474255.0
2022-10-07 15:55:00,140.1,140.35,139.95,140.08,4235328.0,138.0939,138.3403,137.946,138.0742,4235328.0
2022-10-10 09:30:00,140.42,140.63,139.89,139.9,2514748.0,138.4093,138.6163,137.8869,137.8967,2514748.0
2022-10-10 09:35:00,139.91,140.07,138.9,139.31,1789894.0,137.9066,138.0643,136.9111,137.3152,1789894.0
2022-10-10 09:40:00,139.31,139.68,139.1,139.37,1353881.0,137.3152,137.6799,137.1082,137.3743,1353881.0
2022-10-10 09:45:00,139.37,139.6,139.16,139.19,1583043.0,137.3743,137.601,137.1673,137.1969,1583043.0
2022-10-10 09:50:00,139.19,139.34,138.67,138.71,1312011.0,137.1969,137.3448,136.6843,136.7238,1312011.0
2022-10-10 09:55:00,138.72,139.02,138.68,138.77,1056739.0,136.7336,137.0293,136.6942,136.7829,1056739.0
2022-10-10 10:00:00,138.79,138.99,138.57,138.78,1012398.0,136.8026,136.9998,136.5858,136.7928,1012398.0
2022-10-10 10:05:00,138.78,139.28,138.71,138.84,1025170.0,136.7928,137.2856,136.7238,136.8519,1025170.0
2022-10-10 10:10:00,138.83,139.15,138.73,139.08,695471.0,136.8421,137.1575,136.7435,137.0885,695471.0
2022-10-10 10:15:00,139.07,139.63,139.01,139.6,932512.0,137.0786,137.6306,137.0195,137.601,932512.0
2022-10-10 10:20:00,139.6,139.91,139.54,139.72,912415.0,137.601,137.9066,137.5419,137.7193,912415.0
2022-10-10 10:25:00,139.72,140.46,139.67,140.05,1175992.0,137.7193,138.4487,137.67,138.0446,1175992.0
2022-10-10 10:30:00,140.04,140.25,139.57,139.68,1059665.0,138.0347,138.2417,137.5715,137.6799,1059665.0
2022-10-10 10:35:00,139.68,139.89,139.15,139.16,867736.0,137.6799,137.8869,137.1575,137.1673,867736.0
2022-10-10 10:40:00,139.15,139.46,139.1,139.41,617878.0,137.1575,137.463,137.1082,137.4138,617878.0
2022-10-10 10:45:00,139.42,139.69,139.38,139.58,567704.0,137.4236,137.6897,137.3842,137.5813,567704.0
2022-10-10 10:50:00,139.58,139.84,139.39,139.5,705951.0,137.5813,137.8376,137.394,137.5025,705951.0
2022-10-10 10:55:00,139.49,139.63,139.2,139.58,668692.0,137.4926,137.6306,137.2068,137.5813,668692.0
2022-10-10 11:00:00,139.58,139.59,139.23,139.25,729771.0,137.5813,137.5912,137.2363,137.256,729771.0
2022-10-10 11:05:00,139.25,139.72,139.25,139.64,603031.0,137.256,137.7193,137.256,137.6405,603031.0
2022-10-10 11:10:00,139.64,139.97,139.6,139.95,497014.0,137.6405,137.9657,137.601,137.946,497014.0
2022-10-10 11:15:00,139.96,139.96,139.64,139.7,611320.0,137.9559,137.9559,137.6405,137.6996,611320.0
2022-10-10 11:20:00,139.69,140.32,139.66,140.2,1034040.0,137.6897,138.3107,137.6602,138.1924,1034040.0
2022-10-10 11:25:00,140.21,140.22,139.92,140.02,633910.0,138.2023,138.2122,137.9164,138.015,633910.0
2022-10-10 11:30:00,140.02,140.24,139.92,140.21,509018.0,138.015,138.2319,137.9164,138.2023,509018.0
2022-10-10 11:35:00,140.21,140.25,140.0,140.03,418242.0,138.2023,138.2417,137.9953,138.0249,418242.0
2022-10-10 11:40:00,140.03,140.35,139.94,140.27,603754.0,138.0249,138.3403,137.9362,138.2614,603754.0
2022-10-10 11:45:00,140.27,140.43,140.11,140.41,559035.0,138.2614,138.4191,138.1037,138.3994,559035.0
2022-10-10 11:50:00,140.4,140.82,140.33,140.68,1124598.0,138.3896,138.8036,138.3206,138.6656,1124598.0
2022-10-10 11:55:00,140.69,140.75,140.43,140.46,452927.0,138.6754,138.7346,138.4191,138.4487,452927.0
2022-10-10 12:00:00,140.47,140.47,140.29,140.36,336461.0,138.4586,138.4586,138.2812,138.3501,336461.0
2022-10-10 12:05:00,140.36,140.52,140.12,140.26,542293.0,138.3501,138.5079,138.1136,138.2516,542293.0
2022-10-10 12:10:00,140.25,140.29,140.13,140.27,318629.0,138.2417,138.2812,138.1234,138.2614,318629.0
2022-10-10 12:15:00,140.28,140.4,140.2,140.22,420932.0,138.2713,138.3896,138.1924,138.2122,420932.0
2022-10-10 12:20:00,140.22,140.24,139.74,139.78,653553.0,138.2122,138.2319,137.739,137.7785,653553.0
2022-10-10 12:25:00,139.77,139.88,139.65,139.75,442112.0,137.7686,137.877,137.6503,137.7489,442112.0
2022-10-10 12:30:00,139.75,139.92,139.72,139.83,414064.0,137.7489,137.9164,137.7193,137.8277,414064.0
2022-10-10 12:35:00,139.83,139.88,139.7,139.87,425921.0,137.8277,137.877,137.6996,137.8672,425921.0
2022-10-10 12:40:00,139.87,140.0,139.82,139.9,387080.0,137.8672,137.9953,137.8179,137.8967,387080.0
2022-10-10 12:45:00,139.9,139.92,139.69,139.79,342774.0,137.8967,137.9164,137.6897,137.7883,342774.0
2022-10-10 12:50:00,139.8,139.8,139.61,139.68,446272.0,137.7982,137.7982,137.6109,137.6799,446272.0
2022-10-10 12:55:00,139.68,139.88,139.56,139.58,407479.0,137.6799,137.877,137.5616,137.5813,407479.0
2022-10-10 13:00:00,139.57,139.58,139.23,139.25,561894.0,137.5715,137.5813,137.2363,137.256,561894.0
2022-10-10 13:05:00,139.25,139.35,139.13,139.25,496769.0,137.256,137.3546,137.1378,137.256,496769.0
2022-10-10 13:10:00,139.24,139.69,139.05,139.66,801960.0,137.2462,137.6897,137.0589,137.6602,801960.0
2022-10-10 13:15:00,139.66,139.9,139.61,139.78,501712.0,137.6602,137.8967,137.6109,137.7785,501712.0
2022-10-10 13:20:00,139.79,140.03,139.78,139.89,595326.0,137.7883,138.0249,137.7785,137.8869,595326.0
2022-10-10 13:25:00,139.89,140.01,139.82,139.95,470092.0,137.8869,138.0052,137.8179,137.946,470092.0
2022-10-10 13:30:00,139.95,140.52,139.92,140.35,715532.0,137.946,138.5079,137.9164,138.3403,715532.0
2022-10-10 13:35:00,140.34,140.61,140.34,140.6,486534.0,138.3304,138.5966,138.3304,138.5867,486534.0
2022-10-10 13:40:00,140.61,140.67,140.37,140.39,522773.0,138.5966,138.6557,138.36,138.3797,522773.0
2022-10-10 13:45:00,140.38,141.76,140.34,141.55,1651954.0,138.3699,139.7301,138.3304,139.5231,1651954.0
2022-10-10 13:50:00,141.55,141.89,141.45,141.78,941941.0,139.5231,139.8582,139.4245,139.7498,941941.0
2022-10-10 13:55:00,141.78,141.88,141.2,141.27,949376.0,139.7498,139.8484,139.1781,139.2471,949376.0
2022-10-10 14:00:00,141.27,141.34,141.07,141.14,648722.0,139.2471,139.3161,139.05,139.119,648722.0
2022-10-10 14:05:00,141.14,141.15,140.87,140.92,689878.0,139.119,139.1288,138.8528,138.9021,689878.0
2022-10-10 14:10:00,140.91,140.97,140.6,140.64,625207.0,138.8923,138.9514,138.5867,138.6261,625207.0
2022-10-10 14:15:00,140.64,140.75,140.56,140.69,488720.0,138.6261,138.7346,138.5473,138.6754,488720.0
2022-10-10 14:20:00,140.69,140.87,140.41,140.52,584609.0,138.6754,138.8528,138.3994,138.5079,584609.0
2022-10-10 14:25:00,140.53,140.98,140.51,140.91,589183.0,138.5177,138.9613,138.498,138.8923,589183.0
2022-10-10 14:30:00,140.91,141.37,140.78,141.24,771529.0,138.8923,139.3457,138.7641,139.2175,771529.0
2022-10-10 14:35:00,141.25,141.33,141.06,141.31,412637.0,139.2274,139.3063,139.0401,139.2865,412637.0
2022-10-10 14:40:00,141.32,141.4,140.85,140.95,608456.0,139.2964,139.3753,138.8331,138.9317,608456.0
2022-10-10 14:45:00,140.94,140.95,140.6,140.73,492769.0,138.9218,138.9317,138.5867,138.7149,492769.0
2022-10-10 14:50:00,140.73,141.0,140.69,140.87,500709.0,138.7149,138.981,138.6754,138.8528,500709.0
2022-10-10 14:55:00,140.87,140.88,140.54,140.79,531365.0,138.8528,138.8627,138.5276,138.774,531365.0
2022-10-10 15:00:00,140.79,141.06,140.6,140.72,613498.0,138.774,139.0401,138.5867,138.705,613498.0
2022-10-10 15:05:00,140.73,140.98,140.67,140.95,494360.0,138.7149,138.9613,138.6557,138.9317,494360.0
2022-10-10 15:10:00,140.94,141.2,140.8,141.11,619963.0,138.9218,139.1781,138.7838,139.0894,619963.0
2022-10-10 15:15:00,141.11,141.51,141.0,141.47,844446.0,139.0894,139.4837,138.981,139.4443,844446.0
2022-10-10 15:20:00,141.48,141.51,141.21,141.38,616945.0,139.4541,139.4837,139.188,139.3555,616945.0
2022-10-10 15:25:00,141.37,141.38,140.92,141.06,642355.0,139.3457,139.3555,138.9021,139.0401,642355.0
2022-10-10 15:30:00,141.08,141.28,140.97,141.19,574876.0,139.0598,139.257,138.9514,139.1683,574876.0
2022-10-10 15:35:00,141.18,141.54,141.12,141.37,569761.0,139.1584,139.5133,139.0993,139.3457,569761.0
2022-10-10 15:40:00,141.37,141.44,140.98,141.06,745273.0,139.3457,139.4147,138.9613,139.0401,745273.0
2022-10-10 15:45:00,141.06,141.37,140.95,141.21,832065.0,139.0401,139.3457,138.9317,139.188,832065.0
2022-10-10 15:50:00,141.2,141.36,140.69,140.92,1442032.0,139.1781,139.3358,138.6754,138.9021,1442032.0
2022-10-10 15:55:00,140.92,140.93,140.12,140.35,2398800.0,138.9021,138.912,138.1136,138.3403,2398800.0
2022-10-11 09:30:00,139.89,140.08,139.46,139.75,2270445.0,137.8869,138.0742,137.463,137.7489,2270445.0
2022-10-11 09:35:00,139.75,139.77,139.17,139.2,1458283.0,137.7489,137.7686,137.1772,137.2068,1458283.0
2022-10-11 09:40:00,139.21,139.44,139.05,139.31,1177295.0,137.2166,137.4433,137.0589,137.3152,1177295.0
2022-10-11 09:45:00,139.31,139.57,138.92,139.27,1457830.0,137.3152,137.5715,136.9308,137.2758,1457830.0
2022-10-11 09:50:00,139.28,139.59,139.14,139.15,1138515.0,137.2856,137.5912,137.1476,137.1575,1138515.0
2022-10-11 09:55:00,139.14,139.38,138.84,138.88,1095580.0,137.1476,137.3842,136.8519,136.8913,1095580.0
2022-10-11 10:00:00,138.88,138.91,138.36,138.71,1244215.0,136.8913,136.9209,136.3788,136.7238,1244215.0
2022-10-11 10:05:00,138.7,138.77,138.48,138.63,891855.0,136.7139,136.7829,136.4971,136.6449,891855.0
2022-10-11 10:10:00,138.62,138.97,138.53,138.83,1227458.0,136.6351,136.9801,136.5464,136.8421,1227458.0
2022-10-11 10:15:00,138.82,139.12,138.69,138.91,1077356.0,136.8322,137.1279,136.7041,136.9209,1077356.0
2022-10-11 10:20:00,138.91,139.04,138.83,138.96,572656.0,136.9209,137.0491,136.8421,136.9702,572656.0
2022-10-11 10:25:00,138.95,139.28,138.9,138.98,748886.0,136.9603,137.2856,136.9111,136.9899,748886.0
2022-10-11 10:30:00,138.98,139.36,138.72,139.25,1059647.0,136.9899,137.3645,136.7336,137.256,1059647.0
2022-10-11 10:35:00,139.26,139.52,139.12,139.42,801023.0,137.2659,137.5222,137.1279,137.4236,801023.0
2022-10-11 10:40:00,139.42,139.83,139.38,139.6,984316.0,137.4236,137.8277,137.3842,137.601,984316.0
2022-10-11 10:45:00,139.61,139.69,139.37,139.41,532702.0,137.6109,137.6897,137.3743,137.4138,532702.0
2022-10-11 10:50:00,139.42,139.56,139.28,139.28,659552.0,137.4236,137.5616,137.2856,137.2856,659552.0
2022-10-11 10:55:00,139.28,139.56,139.05,139.06,610155.0,137.2856,137.5616,137.0589,137.0688,610155.0
2022-10-11 11:00:00,139.07,140.03,139.02,139.94,1031334.0,137.0786,138.0249,137.0293,137.9362,1031334.0
2022-10-11 11:05:00,139.93,139.95,139.53,139.77,586395.0,137.9263,137.946,137.532,137.7686,586395.0
2022-10-11 11:10:00,139.77,139.95,139.61,139.9,482079.0,137.7686,137.946,137.6109,137.8967,482079.0
2022-10-11 11:15:00,139.89,140.22,139.89,139.97,935745.0,137.8869,138.2122,137.8869,137.9657,935745.0
2022-10-11 11:20:00,139.99,140.13,139.75,139.9,554074.0,137.9854,138.1234,137.7489,137.8967,554074.0
2022-10-11 11:25:00,139.91,139.99,139.55,139.86,679555.0,137.9066,137.9854,137.5517,137.8573,679555.0
2022-10-11 11:30:00,139.86,140.14,139.72,140.08,667046.0,137.8573,138.1333,137.7193,138.0742,667046.0
2022-10-11 11:35:00,140.07,140.34,140.0,140.06,727895.0,138.0643,138.3304,137.9953,138.0544,727895.0
2022-10-11 11:40:00,140.07,140.58,140.0,140.57,733196.0,138.0643,138.567,137.9953,138.5571,733196.0
2022-10-11 11:45:00,140.58,140.78,140.39,140.61,824148.0,138.567,138.7641,138.3797,138.5966,824148.0
2022-10-11 11:50:00,140.61,140.75,140.38,140.4,615492.0,138.5966,138.7346,138.3699,138.3896,615492.0
2022-10-11 11:55:00,140.4,140.55,140.27,140.38,437450.0,138.3896,138.5374,138.2614,138.3699,437450.0
2022-10-11 12:00:00,140.41,140.45,140.12,140.19,545368.0,138.3994,138.4389,138.1136,138.1826,545368.0
2022-10-11 12:05:00,140.2,140.3,140.01,140.25,566492.0,138.1924,138.291,138.0052,138.2417,566492.0
2022-10-11 12:10:00,140.25,140.82,140.25,140.81,627107.0,138.2417,138.8036,138.2417,138.7937,627107.0
2022-10-11 12:15:00,140.82,141.17,140.7,141.13,778755.0,138.8036,139.1486,138.6853,139.1091,778755.0
2022-10-11 12:20:00,141.14,141.25,140.9,141.0,789266.0,139.119,139.2274,138.8824,138.981,789266.0
2022-10-11 12:25:00,140.99,141.0,140.64,140.69,528314.0,138.9711,138.981,138.6261,138.6754,528314.0
2022-10-11 12:30:00,140.7,140.97,140.66,140.85,597459.0,138.6853,138.9514,138.6459,138.8331,597459.0
2022-10-11 12:35:00,140.84,140.95,140.67,140.94,426891.0,138.8233,138.9317,138.6557,138.9218,426891.0
2022-10-11 12:40:00,140.94,141.29,140.91,141.19,599354.0,138.9218,139.2668,138.8923,139.1683,599354.0
2022-10-11 12:45:00,141.19,141.35,141.06,141.07,505245.0,139.1683,139.326,139.0401,139.05,505245.0
2022-10-11 12:50:00,141.08,141.15,140.78,140.81,573764.0,139.0598,139.1288,138.7641,138.7937,573764.0
2022-10-11 12:55:00,140.81,140.91,140.69,140.78,494871.0,138.7937,138.8923,138.6754,138.7641,494871.0
2022-10-11 13:00:00,140.78,140.93,140.72,140.79,418044.0,138.7641,138.912,138.705,138.774,418044.0
2022-10-11 13:05:00,140.79,140.91,140.58,140.81,564721.0,138.774,138.8923,138.567,138.7937,564721.0
2022-10-11 13:10:00,140.81,140.9,140.58,140.65,370836.0,138.7937,138.8824,138.567,138.636,370836.0
2022-10-11 13:15:00,140.65,140.83,140.38,140.67,622737.0,138.636,138.8134,138.3699,138.6557,622737.0
2022-10-11 13:20:00,140.66,140.74,140.5,140.69,352411.0,138.6459,138.7247,138.4881,138.6754,352411.0
2022-10-11 13:25:00,140.69,140.7,140.03,140.09,833829.0,138.6754,138.6853,138.0249,138.084,833829.0
2022-10-11 13:30:00,140.09,140.25,139.83,140.25,806864.0,138.084,138.2417,137.8277,138.2417,806864.0
2022-10-11 13:35:00,140.24,140.38,140.14,140.3,381590.0,138.2319,138.3699,138.1333,138.291,381590.0
2022-10-11 13:40:00,140.3,140.44,140.22,140.38,321410.0,138.291,138.429,138.2122,138.3699,321410.0
2022-10-11 13:45:00,140.37,140.61,140.32,140.37,449057.0,138.36,138.5966,138.3107,138.36,449057.0
2022-10-11 13:50:00,140.36,140.64,140.22,140.42,487785.0,138.3501,138.6261,138.2122,138.4093,487785.0
2022-10-11 13:55:00,140.4,140.47,140.26,140.44,473227.0,138.3896,138.4586,138.2516,138.429,473227.0
2022-10-11 14:00:00,140.44,140.54,140.23,140.44,521292.0,138.429,138.5276,138.222,138.429,521292.0
2022-10-11 14:05:00,140.43,140.55,140.01,140.16,573834.0,138.4191,138.5374,138.0052,138.153,573834.0
2022-10-11 14:10:00,140.17,140.18,139.8,139.96,600000.0,138.1629,138.1727,137.7982,137.9559,600000.0
2022-10-11 14:15:00,139.95,139.96,139.67,139.68,487180.0,137.946,137.9559,137.67,137.6799,487180.0
2022-10-11 14:20:00,139.68,139.99,139.65,139.98,490571.0,137.6799,137.9854,137.6503,137.9756,490571.0
2022-10-11 14:25:00,139.98,140.17,139.94,140.09,521731.0,137.9756,138.1629,137.9362,138.084,521731.0
2022-10-11 14:30:00,140.09,140.3,140.05,140.23,537618.0,138.084,138.291,138.0446,138.222,537618.0
2022-10-11 14:35:00,140.24,140.25,139.95,140.14,387724.0,138.2319,138.2417,137.946,138.1333,387724.0
2022-10-11 14:40:00,140.14,140.31,139.72,139.73,408059.0,138.1333,138.3009,137.7193,137.7292,408059.0
2022-10-11 14:45:00,139.72,139.75,138.99,139.15,1120358.0,137.7193,137.7489,136.9998,137.1575,1120358.0
2022-10-11 14:50:00,139.16,139.27,138.63,138.72,991695.0,137.1673,137.2758,136.6449,136.7336,991695.0
2022-10-11 14:55:00,138.72,138.86,138.52,138.65,1089382.0,136.7336,136.8716,136.5365,136.6646,1089382.0
2022-10-11 15:00:00,138.66,138.85,138.49,138.6,988631.0,136.6745,136.8618,136.5069,136.6154,988631.0
2022-10-11 15:05:00,138.61,138.86,138.55,138.66,803084.0,136.6252,136.8716,136.5661,136.6745,803084.0
2022-10-11 15:10:00,138.65,138.75,138.31,138.48,932365.0,136.6646,136.7632,136.3295,136.4971,932365.0
2022-10-11 15:15:00,138.49,138.77,138.22,138.53,1129525.0,136.5069,136.7829,136.2408,136.5464,1129525.0
2022-10-11 15:20:00,138.53,138.96,138.51,138.81,874360.0,136.5464,136.9702,136.5266,136.8223,874360.0
2022-10-11 15:25:00,138.81,138.91,138.51,138.8,812674.0,136.8223,136.9209,136.5266,136.8125,812674.0
2022-10-11 15:30:00,138.8,138.97,138.59,138.83,805116.0,136.8125,136.9801,136.6055,136.8421,805116.0
2022-10-11 15:35:00,138.83,139.25,138.78,139.13,938484.0,136.8421,137.256,136.7928,137.1378,938484.0
2022-10-11 15:40:00,139.15,139.15,138.76,138.95,1100716.0,137.1575,137.1575,136.7731,136.9603,1100716.0
2022-10-11 15:45:00,138.95,139.06,138.69,138.95,1037731.0,136.9603,137.0688,136.7041,136.9603,1037731.0
2022-10-11 15:50:00,138.97,138.97,138.46,138.77,1507776.0,136.9801,136.9801,136.4774,136.7829,1507776.0
2022-10-11 15:55:00,138.76,139.1,138.75,138.95,2248909.0,136.7731,137.1082,136.7632,136.9603,2248909.0
2022-10-12 09:30:00,139.13,139.37,138.65,139.0,2381803.0,137.1378,137.3743,136.6646,137.0096,2381803.0
2022-10-12 09:35:00,139.01,140.01,138.96,139.95,1662150.0,137.0195,138.0052,136.9702,137.946,1662150.0
2022-10-12 09:40:00,139.95,140.16,139.51,140.1,1354787.0,137.946,138.153,137.5123,138.0939,1354787.0
2022-10-12 09:45:00,140.1,140.36,139.78,139.96,1070816.0,138.0939,138.3501,137.7785,137.9559,1070816.0
2022-10-12 09:50:00,139.97,140.15,139.68,139.81,1053736.0,137.9657,138.1432,137.6799,137.808,1053736.0
2022-10-12 09:55:00,139.81,139.99,139.46,139.89,936424.0,137.808,137.9854,137.463,137.8869,936424.0
2022-10-12 10:00:00,139.9,140.2,139.74,139.9,1174069.0,137.8967,138.1924,137.739,137.8967,1174069.0
2022-10-12 10:05:00,139.9,139.92,139.38,139.5,896191.0,137.8967,137.9164,137.3842,137.5025,896191.0
2022-10-12 10:10:00,139.52,139.53,139.17,139.21,897591.0,137.5222,137.532,137.1772,137.2166,897591.0
2022-10-12 10:15:00,139.21,139.44,139.06,139.32,778095.0,137.2166,137.4433,137.0688,137.325,778095.0
2022-10-12 10:20:00,139.31,139.32,138.85,139.14,755360.0,137.3152,137.325,136.8618,137.1476,755360.0
2022-10-12 10:25:00,139.13,139.84,139.09,139.68,906851.0,137.1378,137.8376,137.0983,137.6799,906851.0
2022-10-12 10:30:00,139.67,139.96,139.54,139.64,768351.0,137.67,137.9559,137.5419,137.6405,768351.0
2022-10-12 10:35:00,139.63,139.63,139.15,139.19,702367.0,137.6306,137.6306,137.1575,137.1969,702367.0
2022-10-12 10:40:00,139.17,139.27,138.98,139.0,597977.0,137.1772,137.2758,136.9899,137.0096,597977.0
2022-10-12 10:45:00,139.0,139.31,138.83,139.23,657778.0,137.0096,137.3152,136.8421,137.2363,657778.0
2022-10-12 10:50:00,139.23,139.56,139.21,139.5,789111.0,137.2363,137.5616,137.2166,137.5025,789111.0
2022-10-12 10:55:00,139.5,139.67,139.4,139.43,564004.0,137.5025,137.67,137.4039,137.4335,564004.0
2022-10-12 11:00:00,139.44,139.6,139.32,139.42,791120.0,137.4433,137.601,137.325,137.4236,791120.0
2022-10-12 11:05:00,139.42,139.57,139.05,139.2,885276.0,137.4236,137.5715,137.0589,137.2068,885276.0
2022-10-12 11:10:00,139.2,139.52,139.17,139.43,726592.0,137.2068,137.5222,137.1772,137.4335,726592.0
2022-10-12 11:15:00,139.43,139.72,139.42,139.64,551761.0,137.4335,137.7193,137.4236,137.6405,551761.0
2022-10-12 11:20:00,139.64,139.87,139.5,139.67,633596.0,137.6405,137.8672,137.5025,137.67,633596.0
2022-10-12 11:25:00,139.67,139.74,139.52,139.68,492202.0,137.67,137.739,137.5222,137.6799,492202.0
2022-10-12 11:30:00,139.7,139.76,139.47,139.58,492759.0,137.6996,137.7587,137.4729,137.5813,492759.0
2022-10-12 11:35:00,139.59,139.94,139.53,139.69,527908.0,137.5912,137.9362,137.532,137.6897,527908.0
2022-10-12 11:40:00,139.7,140.14,139.65,139.97,774972.0,137.6996,138.1333,137.6503,137.9657,774972.0
2022-10-12 11:45:00,139.97,139.99,139.67,139.75,504321.0,137.9657,137.9854,137.67,137.7489,504321.0
2022-10-12 11:50:00,139.74,140.02,139.7,139.99,486757.0,137.739,138.015,137.6996,137.9854,486757.0
2022-10-12 11:55:00,139.98,140.08,139.86,139.99,464140.0,137.9756,138.0742,137.8573,137.9854,464140.0
2022-10-12 12:00:00,140.0,140.09,139.76,139.78,452888.0,137.9953,138.084,137.7587,137.7785,452888.0
2022-10-12 12:05:00,139.78,140.02,139.51,139.61,668203.0,137.7785,138.015,137.5123,137.6109,668203.0
2022-10-12 12:10:00,139.61,139.63,139.24,139.34,558374.0,137.6109,137.6306,137.2462,137.3448,558374.0
2022-10-12 12:15:00,139.34,139.42,139.25,139.38,394442.0,137.3448,137.4236,137.256,137.3842,394442.0
2022-10-12 12:20:00,139.38,139.43,139.22,139.27,355050.0,137.3842,137.4335,137.2265,137.2758,355050.0
2022-10-12 12:25:00,139.28,139.38,139.11,139.16,452196.0,137.2856,137.3842,137.118,137.1673,452196.0
2022-10-12 12:30:00,139.15,139.25,139.04,139.24,360238.0,137.1575,137.256,137.0491,137.2462,360238.0
2022-10-12 12:35:00,139.24,139.26,138.94,139.01,384582.0,137.2462,137.2659,136.9505,137.0195,384582.0
2022-10-12 12:40:00,139.0,139.04,138.94,139.0,269253.0,137.0096,137.0491,136.9505,137.0096,269253.0
2022-10-12 12:45:00,139.0,139.2,138.97,139.18,406357.0,137.0096,137.2068,136.9801,137.187,406357.0
2022-10-12 12:50:00,139.19,139.42,139.16,139.35,470731.0,137.1969,137.4236,137.1673,137.3546,470731.0
2022-10-12 12:55:00,139.37,139.56,139.34,139.46,459465.0,137.3743,137.5616,137.3448,137.463,459465.0
2022-10-12 13:00:00,139.47,139.6,139.31,139.36,505114.0,137.4729,137.601,137.3152,137.3645,505114.0
2022-10-12 13:05:00,139.36,139.5,139.31,139.42,389052.0,137.3645,137.5025,137.3152,137.4236,389052.0
2022-10-12 13:10:00,139.42,139.46,139.25,139.32,246455.0,137.4236,137.463,137.256,137.325,246455.0
2022-10-12 13:15:00,139.33,139.33,139.08,139.11,369316.0,137.3349,137.3349,137.0885,137.118,369316.0
2022-10-12 13:20:00,139.11,139.21,139.03,139.05,399348.0,137.118,137.2166,137.0392,137.0589,399348.0
2022-10-12 13:25:00,139.05,139.18,138.98,139.11,365067.0,137.0589,137.187,136.9899,137.118,365067.0
2022-10-12 13:30:00,139.11,139.15,138.77,138.78,576468.0,137.118,137.1575,136.7829,136.7928,576468.0
2022-10-12 13:35:00,138.78,138.83,138.64,138.79,632498.0,136.7928,136.8421,136.6548,136.8026,632498.0
2022-10-12 13:40:00,138.78,138.84,138.62,138.75,431004.0,136.7928,136.8519,136.6351,136.7632,431004.0
2022-10-12 13:45:00,138.75,138.79,138.6,138.72,378304.0,136.7632,136.8026,136.6154,136.7336,378304.0
2022-10-12 13:50:00,138.71,138.74,138.47,138.6,534999.0,136.7238,136.7533,136.4872,136.6154,534999.0
2022-10-12 13:55:00,138.59,138.61,138.37,138.53,460419.0,136.6055,136.6252,136.3886,136.5464,460419.0
2022-10-12 14:00:00,138.53,139.12,138.25,138.5,1742939.0,136.5464,137.1279,136.2704,136.5168,1742939.0
2022-10-12 14:05:00,138.5,139.16,138.4,138.93,982183.0,136.5168,137.1673,136.4182,136.9406,982183.0
2022-10-12 14:10:00,138.92,139.31,138.68,139.24,1029194.0,136.9308,137.3152,136.6942,137.2462,1029194.0
2022-10-12 14:15:00,139.23,139.3,138.94,139.14,673067.0,137.2363,137.3053,136.9505,137.1476,673067.0
2022-10-12 14:20:00,139.14,139.17,138.67,138.9,713990.0,137.1476,137.1772,136.6843,136.9111,713990.0
2022-10-12 14:25:00,138.89,139.33,138.82,139.22,695186.0,136.9012,137.3349,136.8322,137.2265,695186.0
2022-10-12 14:30:00,139.22,139.36,138.86,139.05,550705.0,137.2265,137.3645,136.8716,137.0589,550705.0
2022-10-12 14:35:00,139.05,139.2,138.93,139.02,426693.0,137.0589,137.2068,136.9406,137.0293,426693.0
2022-10-12 14:40:00,139.02,139.11,138.82,138.91,402237.0,137.0293,137.118,136.8322,136.9209,402237.0
2022-10-12 14:45:00,138.89,138.97,138.67,138.69,458996.0,136.9012,136.9801,136.6843,136.7041,458996.0
2022-10-12 14:50:00,138.69,138.75,138.43,138.55,510014.0,136.7041,136.7632,136.4478,136.5661,510014.0
2022-10-12 14:55:00,138.54,138.67,138.39,138.51,491959.0,136.5562,136.6843,136.4084,136.5266,491959.0
2022-10-12 15:00:00,138.5,138.56,138.22,138.31,671938.0,136.5168,136.5759,136.2408,136.3295,671938.0
2022-10-12 15:05:00,138.29,138.47,138.24,138.33,495775.0,136.3098,136.4872,136.2605,136.3492,495775.0
2022-10-12 15:10:00,138.33,138.48,138.32,138.39,476611.0,136.3492,136.4971,136.3394,136.4084,476611.0
2022-10-12 15:15:00,138.38,138.52,138.16,138.52,905482.0,136.3985,136.5365,136.1817,136.5365,905482.0
2022-10-12 15:20:00,138.51,138.58,138.38,138.42,618247.0,136.5266,136.5956,136.3985,136.4379,618247.0
2022-10-12 15:25:00,138.41,138.67,138.37,138.49,517497.0,136.4281,136.6843,136.3886,136.5069,517497.0
2022-10-12 15:30:00,138.5,138.71,138.42,138.66,678056.0,136.5168,136.7238,136.4379,136.6745,678056.0
2022-10-12 15:35:00,138.68,138.75,138.6,138.74,478670.0,136.6942,136.7632,136.6154,136.7533,478670.0
2022-10-12 15:40:00,138.74,138.8,138.62,138.73,635449.0,136.7533,136.8125,136.6351,136.7435,635449.0
2022-10-12 15:45:00,138.74,138.75,138.4,138.43,777148.0,136.7533,136.7632,136.4182,136.4478,777148.0
2022-10-12 15:50:00,138.43,138.63,138.37,138.56,1144579.0,136.4478,136.6449,136.3886,136.5759,1144579.0
2022-10-12 15:55:00,138.56,138.65,138.25,138.3,2285915.0,136.5759,136.6646,136.2704,136.3196,2285915.0
2022-10-13 09:30:00,134.99,135.94,134.37,135.92,4405658.0,133.057,133.9934,132.4459,133.9737,4405658.0
2022-10-13 09:35:00,135.91,135.96,134.96,135.28,2029220.0,133.9639,134.0132,133.0275,133.3429,2029220.0
2022-10-13 09:40:00,135.28,135.8,135.0,135.28,1680807.0,133.3429,133.8554,133.0669,133.3429,1680807.0
2022-10-13 09:45:00,135.32,135.77,135.15,135.67,1574493.0,133.3823,133.8259,133.2148,133.7273,1574493.0
2022-10-13 09:50:00,135.7,136.4,135.58,135.94,1699503.0,133.7569,134.4469,133.6386,133.9934,1699503.0
2022-10-13 09:55:00,135.94,136.27,135.68,136.26,1162611.0,133.9934,134.3187,133.7372,134.3089,1162611.0
2022-10-13 10:00:00,136.25,136.55,136.03,136.5,1074208.0,134.299,134.5947,134.0822,134.5454,1074208.0
2022-10-13 10:05:00,136.51,136.71,136.21,136.43,1264589.0,134.5553,134.7524,134.2596,134.4764,1264589.0
2022-10-13 10:10:00,136.44,136.89,136.25,136.8,1266989.0,134.4863,134.9298,134.299,134.8411,1266989.0
2022-10-13 10:15:00,136.81,136.82,136.02,136.04,1179897.0,134.851,134.8608,134.0723,134.092,1179897.0
2022-10-13 10:20:00,136.05,136.32,135.9,136.06,1067962.0,134.1019,134.368,133.954,134.1117,1067962.0
2022-10-13 10:25:00,136.07,136.2,135.73,135.77,930864.0,134.1216,134.2497,133.7864,133.8259,930864.0
2022-10-13 10:30:00,135.78,136.23,135.67,135.88,1109072.0,133.8357,134.2793,133.7273,133.9343,1109072.0
2022-10-13 10:35:00,135.88,136.23,135.62,136.13,1052006.0,133.9343,134.2793,133.678,134.1807,1052006.0
2022-10-13 10:40:00,136.12,136.49,135.99,136.03,1063063.0,134.1709,134.5356,134.0427,134.0822,1063063.0
2022-10-13 10:45:00,136.07,136.66,135.95,136.51,1449874.0,134.1216,134.7031,134.0033,134.5553,1449874.0
2022-10-13 10:50:00,136.51,136.6,136.07,136.33,1348802.0,134.5553,134.644,134.1216,134.3779,1348802.0
2022-10-13 10:55:00,136.33,136.78,136.23,136.28,1030248.0,134.3779,134.8214,134.2793,134.3286,1030248.0
2022-10-13 11:00:00,136.26,136.49,135.98,136.41,799741.0,134.3089,134.5356,134.0329,134.4567,799741.0
2022-10-13 11:05:00,136.41,137.81,136.37,137.65,1635187.0,134.4567,135.8367,134.4173,135.679,1635187.0
2022-10-13 11:10:00,137.66,137.76,137.26,137.72,936789.0,135.6888,135.7874,135.2945,135.748,936789.0
2022-10-13 11:15:00,137.72,139.44,137.43,138.67,2031625.0,135.748,137.4433,135.4621,136.6843,2031625.0
2022-10-13 11:20:00,138.68,140.69,138.68,139.38,2736414.0,136.6942,138.6754,136.6942,137.3842,2736414.0
2022-10-13 11:25:00,139.39,139.81,139.09,139.75,1450455.0,137.394,137.808,137.0983,137.7489,1450455.0
2022-10-13 11:30:00,139.75,140.18,139.56,139.8,1264196.0,137.7489,138.1727,137.5616,137.7982,1264196.0
2022-10-13 11:35:00,139.81,142.13,139.79,141.6,2609499.0,137.808,140.0948,137.7883,139.5724,2609499.0
2022-10-13 11:40:00,141.62,142.61,141.17,141.25,2361056.0,139.5921,140.5679,139.1486,139.2274,2361056.0
2022-10-13 11:45:00,141.25,141.36,140.88,140.95,1623838.0,139.2274,139.3358,138.8627,138.9317,1623838.0
2022-10-13 11:50:00,140.94,141.41,140.67,141.19,1386586.0,138.9218,139.3851,138.6557,139.1683,1386586.0
2022-10-13 11:55:00,141.19,141.37,136.38,140.94,1250128.0,139.1683,139.3457,134.4271,138.9218,1250128.0
2022-10-13 12:00:00,140.94,141.37,140.82,141.27,1258935.0,138.9218,139.3457,138.8036,139.2471,1258935.0
2022-10-13 12:05:00,141.26,141.35,140.57,140.72,891267.0,139.2373,139.326,138.5571,138.705,891267.0
2022-10-13 12:10:00,140.73,140.86,140.17,140.35,928081.0,138.7149,138.843,138.1629,138.3403,928081.0
2022-10-13 12:15:00,140.37,140.64,140.17,140.45,792063.0,138.36,138.6261,138.1629,138.4389,792063.0
2022-10-13 12:20:00,140.45,140.67,140.2,140.46,820870.0,138.4389,138.6557,138.1924,138.4487,820870.0
2022-10-13 12:25:00,140.45,140.48,140.18,140.3,565939.0,138.4389,138.4684,138.1727,138.291,565939.0
2022-10-13 12:30:00,140.3,140.56,140.21,140.43,642925.0,138.291,138.5473,138.2023,138.4191,642925.0
2022-10-13 12:35:00,140.45,140.47,140.07,140.24,840559.0,138.4389,138.4586,138.0643,138.2319,840559.0
2022-10-13 12:40:00,140.22,140.81,140.18,140.71,806886.0,138.2122,138.7937,138.1727,138.6951,806886.0
2022-10-13 12:45:00,140.71,140.75,140.39,140.67,537557.0,138.6951,138.7346,138.3797,138.6557,537557.0
2022-10-13 12:50:00,140.66,140.89,140.38,140.42,791630.0,138.6459,138.8726,138.3699,138.4093,791630.0
2022-10-13 12:55:00,140.42,140.64,140.3,140.56,583134.0,138.4093,138.6261,138.291,138.5473,583134.0
2022-10-13 13:00:00,140.57,141.02,140.57,140.97,845021.0,138.5571,139.0007,138.5571,138.9514,845021.0
2022-10-13 13:05:00,140.97,141.03,140.76,140.79,490824.0,138.9514,139.0106,138.7444,138.774,490824.0
2022-10-13 13:10:00,140.79,141.01,140.72,140.9,472249.0,138.774,138.9908,138.705,138.8824,472249.0
2022-10-13 13:15:00,140.89,141.15,140.83,141.05,637353.0,138.8726,139.1288,138.8134,139.0303,637353.0
2022-10-13 13:20:00,141.07,141.62,141.05,141.57,814144.0,139.05,139.5921,139.0303,139.5428,814144.0
2022-10-13 13:25:00,141.57,141.94,141.38,141.7,843978.0,139.5428,139.9075,139.3555,139.671,843978.0
2022-10-13 13:30:00,141.72,142.37,141.71,142.3,1097443.0,139.6907,140.3314,139.6808,140.2624,1097443.0
2022-10-13 13:35:00,142.31,142.34,141.83,141.92,729185.0,140.2722,140.3018,139.7991,139.8878,729185.0
2022-10-13 13:40:00,141.93,142.01,141.66,141.77,635059.0,139.8977,139.9765,139.6315,139.74,635059.0
2022-10-13 13:45:00,141.78,141.88,141.61,141.82,645784.0,139.7498,139.8484,139.5822,139.7892,645784.0
2022-10-13 13:50:00,141.83,142.01,141.71,141.81,605668.0,139.7991,139.9765,139.6808,139.7794,605668.0
2022-10-13 13:55:00,141.82,141.87,141.67,141.81,452160.0,139.7892,139.8385,139.6414,139.7794,452160.0
2022-10-13 14:00:00,141.81,141.81,141.52,141.65,574202.0,139.7794,139.7794,139.4935,139.6217,574202.0
2022-10-13 14:05:00,141.65,141.74,141.44,141.51,572828.0,139.6217,139.7104,139.4147,139.4837,572828.0
2022-10-13 14:10:00,141.52,141.62,141.21,141.48,516673.0,139.4935,139.5921,139.188,139.4541,516673.0
2022-10-13 14:15:00,141.48,141.67,141.44,141.53,581186.0,139.4541,139.6414,139.4147,139.5034,581186.0
2022-10-13 14:20:00,141.54,141.56,141.37,141.42,438614.0,139.5133,139.533,139.3457,139.395,438614.0
2022-10-13 14:25:00,141.41,141.41,140.9,141.0,584491.0,139.3851,139.3851,138.8824,138.981,584491.0
2022-10-13 14:30:00,141.01,141.35,141.01,141.27,567271.0,138.9908,139.326,138.9908,139.2471,567271.0
2022-10-13 14:35:00,141.27,141.81,141.23,141.77,802527.0,139.2471,139.7794,139.2077,139.74,802527.0
2022-10-13 14:40:00,141.77,142.04,141.65,142.03,775439.0,139.74,140.0061,139.6217,139.9962,775439.0
2022-10-13 14:45:00,142.03,142.3,141.9,142.19,769959.0,139.9962,140.2624,139.8681,140.1539,769959.0
2022-10-13 14:50:00,142.18,142.69,142.15,142.61,1070100.0,140.1441,140.6468,140.1145,140.5679,1070100.0
2022-10-13 14:55:00,142.6,142.99,142.49,142.81,1067984.0,140.5581,140.9425,140.4496,140.7651,1067984.0
2022-10-13 15:00:00,142.82,142.89,142.59,142.7,817499.0,140.7749,140.8439,140.5482,140.6566,817499.0
2022-10-13 15:05:00,142.7,143.38,142.68,143.38,1799036.0,140.6566,141.3269,140.6369,141.3269,1799036.0
2022-10-13 15:10:00,143.37,143.43,143.04,143.07,1041690.0,141.317,141.3762,140.9918,141.0213,1041690.0
2022-10-13 15:15:00,143.07,143.18,142.84,142.86,927713.0,141.0213,141.1298,140.7946,140.8144,927713.0
2022-10-13 15:20:00,142.87,142.9,142.54,142.63,1012162.0,140.8242,140.8538,140.4989,140.5876,1012162.0
2022-10-13 15:25:00,142.63,142.74,142.47,142.49,1023807.0,140.5876,140.6961,140.4299,140.4496,1023807.0
2022-10-13 15:30:00,142.48,142.75,142.2,142.42,1219236.0,140.4398,140.7059,140.1638,140.3807,1219236.0
2022-10-13 15:35:00,142.42,142.56,142.07,142.49,1284874.0,140.3807,140.5186,140.0357,140.4496,1284874.0
2022-10-13 15:40:00,142.48,142.87,142.42,142.8,1412719.0,140.4398,140.8242,140.3807,140.7552,1412719.0
2022-10-13 15:45:00,142.8,143.18,142.72,143.02,1525037.0,140.7552,141.1298,140.6764,140.9721,1525037.0
2022-10-13 15:50:00,143.0,143.59,142.73,143.28,2352144.0,140.9523,141.5339,140.6862,141.2283,2352144.0
2022-10-13 15:55:00,143.25,143.35,142.86,142.91,3353067.0,141.1988,141.2973,140.8144,140.8636,3353067.0
2022-10-14 09:30:00,144.29,144.52,142.61,142.87,3222363.0,142.2239,142.4506,140.5679,140.8242,3222363.0
2022-10-14 09:35:00,142.86,143.49,142.67,143.3,1860690.0,140.8144,141.4353,140.6271,141.2481,1860690.0
2022-10-14 09:40:00,143.3,143.38,141.77,141.87,2331299.0,141.2481,141.3269,139.74,139.8385,2331299.0
2022-10-14 09:45:00,141.85,142.18,141.39,141.91,1781469.0,139.8188,140.1441,139.3654,139.878,1781469.0
2022-10-14 09:50:00,141.91,142.25,141.59,142.01,1116426.0,139.878,140.2131,139.5625,139.9765,1116426.0
2022-10-14 09:55:00,142.02,142.39,141.88,142.14,1560525.0,139.9864,140.3511,139.8484,140.1047,1560525.0
2022-10-14 10:00:00,142.12,142.13,140.39,141.37,2579137.0,140.0849,140.0948,138.3797,139.3457,2579137.0
2022-10-14 10:05:00,141.36,141.71,140.9,141.18,1095676.0,139.3358,139.6808,138.8824,139.1584,1095676.0
2022-10-14 10:10:00,141.23,141.38,140.38,140.65,1389292.0,139.2077,139.3555,138.3699,138.636,1389292.0
2022-10-14 10:15:00,140.63,140.95,140.48,140.74,866554.0,138.6163,138.9317,138.4684,138.7247,866554.0
2022-10-14 10:20:00,140.73,140.75,139.97,140.34,1285463.0,138.7149,138.7346,137.9657,138.3304,1285463.0
2022-10-14 10:25:00,140.35,140.91,140.11,140.64,1047036.0,138.3403,138.8923,138.1037,138.6261,1047036.0
2022-10-14 10:30:00,140.63,140.82,140.29,140.31,1030683.0,138.6163,138.8036,138.2812,138.3009,1030683.0
2022-10-14 10:35:00,140.31,140.63,140.08,140.24,834150.0,138.3009,138.6163,138.0742,138.2319,834150.0
2022-10-14 10:40:00,140.23,140.41,139.59,139.66,1260400.0,138.222,138.3994,137.5912,137.6602,1260400.0
2022-10-14 10:45:00,139.64,139.99,139.59,139.68,821609.0,137.6405,137.9854,137.5912,137.6799,821609.0
2022-10-14 10:50:00,139.69,140.26,139.51,140.15,1094856.0,137.6897,138.2516,137.5123,138.1432,1094856.0
2022-10-14 10:55:00,140.14,140.49,140.03,140.32,776419.0,138.1333,138.4783,138.0249,138.3107,776419.0
2022-10-14 11:00:00,140.34,140.94,140.3,140.83,1103437.0,138.3304,138.9218,138.291,138.8134,1103437.0
2022-10-14 11:05:00,140.83,140.83,140.27,140.36,765491.0,138.8134,138.8134,138.2614,138.3501,765491.0
2022-10-14 11:10:00,140.35,140.43,139.85,139.93,661240.0,138.3403,138.4191,137.8475,137.9263,661240.0
2022-10-14 11:15:00,139.93,140.05,139.59,139.71,615261.0,137.9263,138.0446,137.5912,137.7095,615261.0
2022-10-14 11:20:00,139.72,140.33,139.72,140.18,715538.0,137.7193,138.3206,137.7193,138.1727,715538.0
2022-10-14 11:25:00,140.19,140.46,140.19,140.38,537814.0,138.1826,138.4487,138.1826,138.3699,537814.0
2022-10-14 11:30:00,140.39,140.41,140.04,140.11,782801.0,138.3797,138.3994,138.0347,138.1037,782801.0
2022-10-14 11:35:00,140.12,140.23,139.87,140.15,573674.0,138.1136,138.222,137.8672,138.1432,573674.0
2022-10-14 11:40:00,140.15,140.26,139.69,139.88,618787.0,138.1432,138.2516,137.6897,137.877,618787.0
2022-10-14 11:45:00,139.87,139.88,139.33,139.48,897372.0,137.8672,137.877,137.3349,137.4827,897372.0
2022-10-14 11:50:00,139.48,139.65,139.24,139.64,758197.0,137.4827,137.6503,137.2462,137.6405,758197.0
2022-10-14 11:55:00,139.63,139.81,139.42,139.64,469140.0,137.6306,137.808,137.4236,137.6405,469140.0
2022-10-14 12:00:00,139.64,140.21,139.53,140.07,611824.0,137.6405,138.2023,137.532,138.0643,611824.0
2022-10-14 12:05:00,140.06,140.1,139.21,139.23,640390.0,138.0544,138.0939,137.2166,137.2363,640390.0
2022-10-14 12:10:00,139.23,139.47,139.14,139.18,554794.0,137.2363,137.4729,137.1476,137.187,554794.0
2022-10-14 12:15:00,139.17,139.42,138.98,139.34,646813.0,137.1772,137.4236,136.9899,137.3448,646813.0
2022-10-14 12:20:00,139.34,139.48,139.19,139.34,432679.0,137.3448,137.4827,137.1969,137.3448,432679.0
2022-10-14 12:25:00,139.35,139.53,139.23,139.45,421792.0,137.3546,137.532,137.2363,137.4532,421792.0
2022-10-14 12:30:00,139.44,139.73,139.33,139.34,473446.0,137.4433,137.7292,137.3349,137.3448,473446.0
2022-10-14 12:35:00,139.33,139.71,139.29,139.57,372435.0,137.3349,137.7095,137.2955,137.5715,372435.0
2022-10-14 12:40:00,139.57,139.93,139.5,139.8,423455.0,137.5715,137.9263,137.5025,137.7982,423455.0
2022-10-14 12:45:00,139.78,139.82,139.42,139.42,409015.0,137.7785,137.8179,137.4236,137.4236,409015.0
2022-10-14 12:50:00,139.42,139.43,139.17,139.21,401904.0,137.4236,137.4335,137.1772,137.2166,401904.0
2022-10-14 12:55:00,139.21,139.25,139.09,139.13,312250.0,137.2166,137.256,137.0983,137.1378,312250.0
2022-10-14 13:00:00,139.14,139.64,139.12,139.41,571108.0,137.1476,137.6405,137.1279,137.4138,571108.0
2022-10-14 13:05:00,139.41,139.41,139.08,139.23,434697.0,137.4138,137.4138,137.0885,137.2363,434697.0
2022-10-14 13:10:00,139.22,139.46,139.18,139.18,388048.0,137.2265,137.463,137.187,137.187,388048.0
2022-10-14 13:15:00,139.19,139.36,139.11,139.12,404256.0,137.1969,137.3645,137.118,137.1279,404256.0
2022-10-14 13:20:00,139.11,139.32,138.95,139.19,608437.0,137.118,137.325,136.9603,137.1969,608437.0
2022-10-14 13:25:00,139.18,139.3,139.05,139.25,303447.0,137.187,137.3053,137.0589,137.256,303447.0
2022-10-14 13:30:00,139.27,139.58,139.19,139.45,520136.0,137.2758,137.5813,137.1969,137.4532,520136.0
2022-10-14 13:35:00,139.46,139.55,139.22,139.39,414763.0,137.463,137.5517,137.2265,137.394,414763.0
2022-10-14 13:40:00,139.38,139.53,139.26,139.32,362274.0,137.3842,137.532,137.2659,137.325,362274.0
2022-10-14 13:45:00,139.31,139.52,139.26,139.42,393113.0,137.3152,137.5222,137.2659,137.4236,393113.0
2022-10-14 13:50:00,139.41,139.43,139.17,139.36,339519.0,137.4138,137.4335,137.1772,137.3645,339519.0
2022-10-14 13:55:00,139.35,139.53,139.27,139.5,395835.0,137.3546,137.532,137.2758,137.5025,395835.0
2022-10-14 14:00:00,139.5,139.51,139.18,139.31,514353.0,137.5025,137.5123,137.187,137.3152,514353.0
2022-10-14 14:05:00,139.31,139.38,139.0,139.18,597236.0,137.3152,137.3842,137.0096,137.187,597236.0
2022-10-14 14:10:00,139.18,139.18,138.87,138.87,514641.0,137.187,137.187,136.8815,136.8815,514641.0
2022-10-14 14:15:00,138.87,138.95,138.5,138.54,746679.0,136.8815,136.9603,136.5168,136.5562,746679.0
2022-10-14 14:20:00,138.54,138.74,138.5,138.65,446201.0,136.5562,136.7533,136.5168,136.6646,446201.0
2022-10-14 14:25:00,138.64,138.8,138.51,138.74,632368.0,136.6548,136.8125,136.5266,136.7533,632368.0
2022-10-14 14:30:00,138.73,138.86,138.59,138.69,585071.0,136.7435,136.8716,136.6055,136.7041,585071.0
2022-10-14 14:35:00,138.69,138.82,138.64,138.7,474572.0,136.7041,136.8322,136.6548,136.7139,474572.0
2022-10-14 14:40:00,138.71,138.73,138.45,138.65,630260.0,136.7238,136.7435,136.4675,136.6646,630260.0
2022-10-14 14:45:00,138.63,138.72,138.39,138.7,682867.0,136.6449,136.7336,136.4084,136.7139,682867.0
2022-10-14 14:50:00,138.68,138.75,138.59,138.61,426576.0,136.6942,136.7632,136.6055,136.6252,426576.0
2022-10-14 14:55:00,138.6,138.82,138.55,138.81,544777.0,136.6154,136.8322,136.5661,136.8223,544777.0
2022-10-14 15:00:00,138.81,139.18,138.78,138.97,1000635.0,136.8223,137.187,136.7928,136.9801,1000635.0
2022-10-14 15:05:00,138.97,139.03,138.64,138.72,770531.0,136.9801,137.0392,136.6548,136.7336,770531.0
2022-10-14 15:10:00,138.72,138.78,138.39,138.43,714720.0,136.7336,136.7928,136.4084,136.4478,714720.0
2022-10-14 15:15:00,138.43,138.57,138.31,138.56,696368.0,136.4478,136.5858,136.3295,136.5759,696368.0
2022-10-14 15:20:00,138.55,138.9,138.5,138.81,758896.0,136.5661,136.9111,136.5168,136.8223,758896.0
2022-10-14 15:25:00,138.81,138.87,138.65,138.83,715821.0,136.8223,136.8815,136.6646,136.8421,715821.0
2022-10-14 15:30:00,138.82,139.02,138.64,139.02,841372.0,136.8322,137.0293,136.6548,137.0293,841372.0
2022-10-14 15:35:00,139.02,139.09,138.74,138.85,851363.0,137.0293,137.0983,136.7533,136.8618,851363.0
2022-10-14 15:40:00,138.87,138.94,138.68,138.9,821404.0,136.8815,136.9505,136.6942,136.9111,821404.0
2022-10-14 15:45:00,138.9,138.93,138.58,138.82,1165965.0,136.9111,136.9406,136.5956,136.8322,1165965.0
2022-10-14 15:50:00,138.84,139.11,138.49,138.75,1765892.0,136.8519,137.118,136.5069,136.7632,1765892.0
2022-10-14 15:55:00,138.75,138.75,138.19,138.44,5149901.0,136.7632,136.7632,136.2112,136.4576,5149901.0
2022-10-17 09:30:00,141.06,141.89,140.49,141.69,4236853.0,139.0401,139.8582,138.4783,139.6611,4236853.0
2022-10-17 09:35:00,141.68,142.17,141.51,141.78,1900174.0,139.6512,140.1342,139.4837,139.7498,1900174.0
2022-10-17 09:40:00,141.78,142.61,141.75,142.5,2492633.0,139.7498,140.5679,139.7202,140.4595,2492633.0
2022-10-17 09:45:00,142.5,142.59,142.01,142.52,1809444.0,140.4595,140.5482,139.9765,140.4792,1809444.0
2022-10-17 09:50:00,142.53,142.69,142.02,142.15,1320713.0,140.4891,140.6468,139.9864,140.1145,1320713.0
2022-10-17 09:55:00,142.14,142.31,141.73,142.0,1231304.0,140.1047,140.2722,139.7005,139.9667,1231304.0
2022-10-17 10:00:00,142.0,142.18,141.64,141.84,1206143.0,139.9667,140.1441,139.6118,139.809,1206143.0
2022-10-17 10:05:00,141.83,141.89,141.51,141.58,979338.0,139.7991,139.8582,139.4837,139.5527,979338.0
2022-10-17 10:10:00,141.57,142.19,141.5,142.14,1446396.0,139.5428,140.1539,139.4738,140.1047,1446396.0
2022-10-17 10:15:00,142.14,142.22,141.79,141.85,1056259.0,140.1047,140.1835,139.7597,139.8188,1056259.0
2022-10-17 10:20:00,141.85,142.19,141.71,141.81,741429.0,139.8188,140.1539,139.6808,139.7794,741429.0
2022-10-17 10:25:00,141.81,141.81,141.48,141.63,606783.0,139.7794,139.7794,139.4541,139.602,606783.0
2022-10-17 10:30:00,141.62,141.93,141.48,141.56,1013747.0,139.5921,139.8977,139.4541,139.533,1013747.0
2022-10-17 10:35:00,141.57,142.0,141.57,141.79,891631.0,139.5428,139.9667,139.5428,139.7597,891631.0
2022-10-17 10:40:00,141.79,141.86,141.4,141.52,1082114.0,139.7597,139.8287,139.3753,139.4935,1082114.0
2022-10-17 10:45:00,141.52,141.79,141.46,141.56,735913.0,139.4935,139.7597,139.4344,139.533,735913.0
2022-10-17 10:50:00,141.56,141.57,140.85,140.98,1256702.0,139.533,139.5428,138.8331,138.9613,1256702.0
2022-10-17 10:55:00,140.97,141.03,140.71,140.98,917668.0,138.9514,139.0106,138.6951,138.9613,917668.0
2022-10-17 11:00:00,140.97,141.19,140.83,140.96,963507.0,138.9514,139.1683,138.8134,138.9416,963507.0
2022-10-17 11:05:00,140.96,141.05,140.51,140.58,713578.0,138.9416,139.0303,138.498,138.567,713578.0
2022-10-17 11:10:00,140.59,140.84,140.46,140.59,779743.0,138.5769,138.8233,138.4487,138.5769,779743.0
2022-10-17 11:15:00,140.59,140.59,140.27,140.32,847937.0,138.5769,138.5769,138.2614,138.3107,847937.0
2022-10-17 11:20:00,140.33,140.84,140.31,140.83,932930.0,138.3206,138.8233,138.3009,138.8134,932930.0
2022-10-17 11:25:00,140.83,141.22,140.76,141.16,1146101.0,138.8134,139.1978,138.7444,139.1387,1146101.0
2022-10-17 11:30:00,141.14,141.27,141.02,141.19,798026.0,139.119,139.2471,139.0007,139.1683,798026.0
2022-10-17 11:35:00,141.19,141.22,141.07,141.19,497274.0,139.1683,139.1978,139.05,139.1683,497274.0
2022-10-17 11:40:00,141.18,141.46,141.15,141.42,984025.0,139.1584,139.4344,139.1288,139.395,984025.0
2022-10-17 11:45:00,141.43,141.73,141.34,141.67,673097.0,139.4048,139.7005,139.3161,139.6414,673097.0
2022-10-17 11:50:00,141.68,141.89,141.58,141.81,768357.0,139.6512,139.8582,139.5527,139.7794,768357.0
2022-10-17 11:55:00,141.81,141.82,141.62,141.68,515608.0,139.7794,139.7892,139.5921,139.6512,515608.0
2022-10-17 12:00:00,141.68,141.79,141.42,141.5,708345.0,139.6512,139.7597,139.395,139.4738,708345.0
2022-10-17 12:05:00,141.5,141.85,141.47,141.8,522258.0,139.4738,139.8188,139.4443,139.7695,522258.0
2022-10-17 12:10:00,141.81,141.81,141.19,141.39,630813.0,139.7794,139.7794,139.1683,139.3654,630813.0
2022-10-17 12:15:00,141.39,141.49,141.33,141.4,381562.0,139.3654,139.464,139.3063,139.3753,381562.0
2022-10-17 12:20:00,141.39,141.61,141.29,141.59,456417.0,139.3654,139.5822,139.2668,139.5625,456417.0
2022-10-17 12:25:00,141.59,141.79,141.51,141.71,390619.0,139.5625,139.7597,139.4837,139.6808,390619.0
2022-10-17 12:30:00,141.71,141.9,141.69,141.86,608567.0,139.6808,139.8681,139.6611,139.8287,608567.0
2022-10-17 12:35:00,141.84,141.93,141.61,141.75,470989.0,139.809,139.8977,139.5822,139.7202,470989.0
2022-10-17 12:40:00,141.76,141.79,141.39,141.59,430132.0,139.7301,139.7597,139.3654,139.5625,430132.0
2022-10-17 12:45:00,141.58,141.79,141.44,141.74,449119.0,139.5527,139.7597,139.4147,139.7104,449119.0
2022-10-17 12:50:00,141.73,141.93,141.67,141.92,358357.0,139.7005,139.8977,139.6414,139.8878,358357.0
2022-10-17 12:55:00,141.92,141.93,141.71,141.83,372369.0,139.8878,139.8977,139.6808,139.7991,372369.0
2022-10-17 13:00:00,141.83,141.95,141.67,141.89,551606.0,139.7991,139.9174,139.6414,139.8582,551606.0
2022-10-17 13:05:00,141.89,142.15,141.88,142.06,683372.0,139.8582,140.1145,139.8484,140.0258,683372.0
2022-10-17 13:10:00,142.06,142.16,141.97,142.0,465692.0,140.0258,140.1244,139.9371,139.9667,465692.0
2022-10-17 13:15:00,142.0,142.2,141.9,141.99,668882.0,139.9667,140.1638,139.8681,139.9568,668882.0
2022-10-17 13:20:00,141.99,142.45,141.93,142.4,800030.0,139.9568,140.4102,139.8977,140.3609,800030.0
2022-10-17 13:25:00,142.4,142.47,142.32,142.43,485955.0,140.3609,140.4299,140.2821,140.3905,485955.0
2022-10-17 13:30:00,142.42,142.55,142.29,142.32,708544.0,140.3807,140.5088,140.2525,140.2821,708544.0
2022-10-17 13:35:00,142.33,142.43,142.26,142.37,394809.0,140.2919,140.3905,140.2229,140.3314,394809.0
2022-10-17 13:40:00,142.37,142.43,142.15,142.2,556993.0,140.3314,140.3905,140.1145,140.1638,556993.0
2022-10-17 13:45:00,142.19,142.53,142.15,142.47,537098.0,140.1539,140.4891,140.1145,140.4299,537098.0
2022-10-17 13:50:00,142.48,142.59,142.41,142.45,497660.0,140.4398,140.5482,140.3708,140.4102,497660.0
2022-10-17 13:55:00,142.44,142.48,142.32,142.36,522921.0,140.4004,140.4398,140.2821,140.3215,522921.0
2022-10-17 14:00:00,142.37,142.62,142.23,142.26,665168.0,140.3314,140.5778,140.1934,140.2229,665168.0
2022-10-17 14:05:00,142.26,142.41,142.18,142.37,481961.0,140.2229,140.3708,140.1441,140.3314,481961.0
2022-10-17 14:10:00,142.38,142.6,142.33,142.56,651344.0,140.3412,140.5581,140.2919,140.5186,651344.0
2022-10-17 14:15:00,142.56,142.61,142.43,142.56,500410.0,140.5186,140.5679,140.3905,140.5186,500410.0
2022-10-17 14:20:00,142.55,142.56,142.23,142.31,410595.0,140.5088,140.5186,140.1934,140.2722,410595.0
2022-10-17 14:25:00,142.31,142.41,142.16,142.35,556088.0,140.2722,140.3708,140.1244,140.3117,556088.0
2022-10-17 14:30:00,142.35,142.55,142.28,142.5,600531.0,140.3117,140.5088,140.2427,140.4595,600531.0
2022-10-17 14:35:00,142.5,142.77,142.48,142.66,763496.0,140.4595,140.7256,140.4398,140.6172,763496.0
2022-10-17 14:40:00,142.66,142.82,142.61,142.73,542823.0,140.6172,140.7749,140.5679,140.6862,542823.0
2022-10-17 14:45:00,142.72,142.82,142.65,142.81,376016.0,140.6764,140.7749,140.6074,140.7651,376016.0
2022-10-17 14:50:00,142.81,142.83,142.67,142.75,411125.0,140.7651,140.7848,140.6271,140.7059,411125.0
2022-10-17 14:55:00,142.75,142.83,142.64,142.68,344940.0,140.7059,140.7848,140.5975,140.6369,344940.0
2022-10-17 15:00:00,142.67,142.76,142.42,142.56,652376.0,140.6271,140.7158,140.3807,140.5186,652376.0
2022-10-17 15:05:00,142.57,142.72,142.43,142.5,633405.0,140.5285,140.6764,140.3905,140.4595,633405.0
2022-10-17 15:10:00,142.48,142.62,142.36,142.55,563967.0,140.4398,140.5778,140.3215,140.5088,563967.0
2022-10-17 15:15:00,142.54,142.57,142.29,142.51,673792.0,140.4989,140.5285,140.2525,140.4694,673792.0
2022-10-17 15:20:00,142.5,142.62,142.32,142.61,619812.0,140.4595,140.5778,140.2821,140.5679,619812.0
2022-10-17 15:25:00,142.61,142.62,142.48,142.57,535168.0,140.5679,140.5778,140.4398,140.5285,535168.0
2022-10-17 15:30:00,142.57,142.69,142.48,142.6,656943.0,140.5285,140.6468,140.4398,140.5581,656943.0
2022-10-17 15:35:00,142.58,142.66,142.53,142.59,548707.0,140.5384,140.6172,140.4891,140.5482,548707.0
2022-10-17 15:40:00,142.59,142.85,142.49,142.81,915492.0,140.5482,140.8045,140.4496,140.7651,915492.0
2022-10-17 15:45:00,142.8,142.85,142.69,142.71,721642.0,140.7552,140.8045,140.6468,140.6665,721642.0
2022-10-17 15:50:00,142.71,142.9,142.57,142.57,1147709.0,140.6665,140.8538,140.5285,140.5285,1147709.0
2022-10-17 15:55:00,142.58,142.59,142.11,142.4,2701645.0,140.5384,140.5482,140.0751,140.3609,2701645.0
2022-10-18 09:30:00,145.34,146.7,145.31,146.24,3553806.0,143.2588,144.5994,143.2293,144.146,3553806.0
2022-10-18 09:35:00,146.25,146.46,145.71,145.88,1824585.0,144.1558,144.3628,143.6235,143.7911,1824585.0
2022-10-18 09:40:00,145.89,146.57,145.66,146.35,1650680.0,143.801,144.4712,143.5743,144.2544,1650680.0
2022-10-18 09:45:00,146.35,146.41,145.83,146.25,1344307.0,144.2544,144.3135,143.7418,144.1558,1344307.0
2022-10-18 09:50:00,146.25,146.55,145.64,145.65,1552043.0,144.1558,144.4515,143.5545,143.5644,1552043.0
2022-10-18 09:55:00,145.65,146.02,145.43,145.57,1088058.0,143.5644,143.9291,143.3476,143.4855,1088058.0
2022-10-18 10:00:00,145.56,145.9,145.53,145.67,1062971.0,143.4757,143.8108,143.4461,143.5841,1062971.0
2022-10-18 10:05:00,145.68,145.92,145.5,145.83,778723.0,143.594,143.8305,143.4165,143.7418,778723.0
2022-10-18 10:10:00,145.84,145.93,145.69,145.76,615977.0,143.7517,143.8404,143.6038,143.6728,615977.0
2022-10-18 10:15:00,145.76,145.96,145.44,145.69,761847.0,143.6728,143.87,143.3574,143.6038,761847.0
2022-10-18 10:20:00,145.69,145.79,145.27,145.41,746128.0,143.6038,143.7024,143.1898,143.3278,746128.0
2022-10-18 10:25:00,145.4,145.52,145.14,145.32,750398.0,143.318,143.4363,143.0617,143.2391,750398.0
2022-10-18 10:30:00,145.32,145.41,145.11,145.28,757685.0,143.2391,143.3278,143.0321,143.1997,757685.0
2022-10-18 10:35:00,145.3,145.4,144.83,144.97,985979.0,143.2194,143.318,142.7561,142.8941,985979.0
2022-10-18 10:40:00,144.97,145.31,144.97,145.3,683583.0,142.8941,143.2293,142.8941,143.2194,683583.0
2022-10-18 10:45:00,145.29,145.79,145.23,145.67,792111.0,143.2096,143.7024,143.1504,143.5841,792111.0
2022-10-18 10:50:00,145.65,145.7,145.28,145.42,609774.0,143.5644,143.6137,143.1997,143.3377,609774.0
2022-10-18 10:55:00,145.41,145.42,145.06,145.09,676428.0,143.3278,143.3377,142.9828,143.0124,676428.0
2022-10-18 11:00:00,145.09,145.13,144.83,145.02,878221.0,143.0124,143.0518,142.7561,142.9434,878221.0
2022-10-18 11:05:00,145.01,145.18,144.56,144.63,868889.0,142.9336,143.1011,142.49,142.559,868889.0
2022-10-18 11:10:00,144.62,144.82,144.04,144.13,1068190.0,142.5491,142.7463,141.9775,142.0662,1068190.0
2022-10-18 11:15:00,144.13,144.22,143.87,143.95,751883.0,142.0662,142.1549,141.8099,141.8887,751883.0
2022-10-18 11:20:00,143.93,144.01,143.44,143.49,843341.0,141.869,141.9479,141.386,141.4353,843341.0
2022-10-18 11:25:00,143.48,143.67,143.28,143.6,818343.0,141.4255,141.6128,141.2283,141.5438,818343.0
2022-10-18 11:30:00,143.6,143.73,143.41,143.64,629625.0,141.5438,141.6719,141.3565,141.5832,629625.0
2022-10-18 11:35:00,143.65,143.73,142.96,143.26,930723.0,141.593,141.6719,140.9129,141.2086,930723.0
2022-10-18 11:40:00,143.26,143.54,143.05,143.52,792045.0,141.2086,141.4846,141.0016,141.4649,792045.0
2022-10-18 11:45:00,143.51,143.88,143.43,143.81,804902.0,141.455,141.8197,141.3762,141.7507,804902.0
2022-10-18 11:50:00,143.8,143.96,143.7,143.86,695964.0,141.7409,141.8986,141.6423,141.8,695964.0
2022-10-18 11:55:00,143.86,144.03,143.69,144.0,633017.0,141.8,141.9676,141.6325,141.938,633017.0
2022-10-18 12:00:00,144.0,144.08,143.79,143.92,474578.0,141.938,142.0169,141.731,141.8592,474578.0
2022-10-18 12:05:00,143.91,144.49,143.6,144.39,895417.0,141.8493,142.421,141.5438,142.3224,895417.0
2022-10-18 12:10:00,144.39,144.61,144.35,144.44,710711.0,142.3224,142.5393,142.283,142.3717,710711.0
2022-10-18 12:15:00,144.44,144.7,144.19,144.58,736228.0,142.3717,142.628,142.1253,142.5097,736228.0
2022-10-18 12:20:00,144.59,144.59,144.24,144.3,518579.0,142.5196,142.5196,142.1746,142.2337,518579.0
2022-10-18 12:25:00,144.29,144.42,144.15,144.35,466254.0,142.2239,142.352,142.0859,142.283,466254.0
2022-10-18 12:30:00,144.36,144.54,144.2,144.47,417668.0,142.2929,142.4703,142.1352,142.4013,417668.0
2022-10-18 12:35:00,144.46,145.02,144.46,144.94,838072.0,142.3914,142.9434,142.3914,142.8646,838072.0
2022-10-18 12:40:00,144.93,145.24,144.87,145.0,882427.0,142.8547,143.1603,142.7956,142.9237,882427.0
2022-10-18 12:45:00,145.01,145.03,144.78,144.97,527179.0,142.9336,142.9533,142.7069,142.8941,527179.0
2022-10-18 12:50:00,144.97,145.26,144.93,145.22,621906.0,142.8941,143.18,142.8547,143.1406,621906.0
2022-10-18 12:55:00,145.22,145.3,144.73,144.73,674611.0,143.1406,143.2194,142.6576,142.6576,674611.0
2022-10-18 13:00:00,144.73,144.84,144.14,144.25,788578.0,142.6576,142.766,142.076,142.1844,788578.0
2022-10-18 13:05:00,144.24,144.65,144.21,144.5,631237.0,142.1746,142.5787,142.145,142.4309,631237.0
2022-10-18 13:10:00,144.5,144.9,144.38,144.86,659230.0,142.4309,142.8251,142.3126,142.7857,659230.0
2022-10-18 13:15:00,144.87,144.94,144.72,144.75,695041.0,142.7956,142.8646,142.6477,142.6773,695041.0
2022-10-18 13:20:00,144.76,144.93,144.54,144.79,560648.0,142.6871,142.8547,142.4703,142.7167,560648.0
2022-10-18 13:25:00,144.79,145.13,144.76,144.96,625752.0,142.7167,143.0518,142.6871,142.8843,625752.0
2022-10-18 13:30:00,144.96,145.41,144.83,145.38,638742.0,142.8843,143.3278,142.7561,143.2983,638742.0
2022-10-18 13:35:00,145.39,145.4,145.21,145.37,449745.0,143.3081,143.318,143.1307,143.2884,449745.0
2022-10-18 13:40:00,145.37,145.45,145.18,145.31,426761.0,143.2884,143.3673,143.1011,143.2293,426761.0
2022-10-18 13:45:00,145.31,145.39,145.03,145.34,462168.0,143.2293,143.3081,142.9533,143.2588,462168.0
2022-10-18 13:50:00,145.34,145.48,145.23,145.42,436816.0,143.2588,143.3968,143.1504,143.3377,436816.0
2022-10-18 13:55:00,145.43,145.63,145.27,145.33,518410.0,143.3476,143.5447,143.1898,143.249,518410.0
2022-10-18 14:00:00,145.33,145.41,145.02,145.1,512087.0,143.249,143.3278,142.9434,143.0223,512087.0
2022-10-18 14:05:00,145.08,145.28,144.99,145.06,485850.0,143.0026,143.1997,142.9139,142.9828,485850.0
2022-10-18 14:10:00,145.06,145.28,145.05,145.18,414439.0,142.9828,143.1997,142.973,143.1011,414439.0
2022-10-18 14:15:00,145.19,145.19,144.95,145.03,422872.0,143.111,143.111,142.8744,142.9533,422872.0
2022-10-18 14:20:00,145.03,145.3,144.93,145.29,512590.0,142.9533,143.2194,142.8547,143.2096,512590.0
2022-10-18 14:25:00,145.28,145.41,145.06,145.35,503537.0,143.1997,143.3278,142.9828,143.2687,503537.0
2022-10-18 14:30:00,145.34,145.36,145.03,145.18,405295.0,143.2588,143.2786,142.9533,143.1011,405295.0
2022-10-18 14:35:00,145.18,145.26,143.0,143.5,4111314.0,143.1011,143.18,140.9523,141.4452,4111314.0
2022-10-18 14:40:00,143.5,143.5,141.13,141.29,4565830.0,141.4452,141.4452,139.1091,139.2668,4565830.0
2022-10-18 14:45:00,141.3,141.81,140.61,141.46,3544616.0,139.2767,139.7794,138.5966,139.4344,3544616.0
2022-10-18 14:50:00,141.46,142.45,141.04,142.3,2670390.0,139.4344,140.4102,139.0204,140.2624,2670390.0
2022-10-18 14:55:00,142.28,142.66,142.0,142.5,1863781.0,140.2427,140.6172,139.9667,140.4595,1863781.0
2022-10-18 15:00:00,142.48,142.59,141.7,141.85,1643127.0,140.4398,140.5482,139.671,139.8188,1643127.0
2022-10-18 15:05:00,141.84,141.96,141.61,141.63,973698.0,139.809,139.9272,139.5822,139.602,973698.0
2022-10-18 15:10:00,141.64,141.99,141.54,141.96,1014691.0,139.6118,139.9568,139.5133,139.9272,1014691.0
2022-10-18 15:15:00,141.95,142.45,141.9,142.34,1430107.0,139.9174,140.4102,139.8681,140.3018,1430107.0
2022-10-18 15:20:00,142.33,142.82,142.15,142.63,1233501.0,140.2919,140.7749,140.1145,140.5876,1233501.0
2022-10-18 15:25:00,142.62,142.83,142.37,142.77,939527.0,140.5778,140.7848,140.3314,140.7256,939527.0
2022-10-18 15:30:00,142.78,143.43,142.62,143.26,1578646.0,140.7355,141.3762,140.5778,141.2086,1578646.0
2022-10-18 15:35:00,143.28,143.35,143.01,143.19,1160077.0,141.2283,141.2973,140.9622,141.1396,1160077.0
2022-10-18 15:40:00,143.21,143.42,143.05,143.29,1041777.0,141.1593,141.3663,141.0016,141.2382,1041777.0
2022-10-18 15:45:00,143.3,143.3,143.02,143.17,831373.0,141.2481,141.2481,140.9721,141.1199,831373.0
2022-10-18 15:50:00,143.17,143.62,143.06,143.34,1551512.0,141.1199,141.5635,141.0115,141.2875,1551512.0
2022-10-18 15:55:00,143.33,143.89,143.13,143.79,3002135.0,141.2776,141.8296,141.0805,141.731,3002135.0
2022-10-19 09:30:00,141.64,143.46,141.5,143.41,2557495.0,139.6118,141.4058,139.4738,141.3565,2557495.0
2022-10-19 09:35:00,143.41,143.6,143.09,143.17,1092148.0,141.3565,141.5438,141.0411,141.1199,1092148.0
2022-10-19 09:40:00,143.16,143.28,142.59,143.03,1271740.0,141.1101,141.2283,140.5482,140.9819,1271740.0
2022-10-19 09:45:00,143.02,143.56,142.93,143.12,1143988.0,140.9721,141.5043,140.8833,141.0706,1143988.0
2022-10-19 09:50:00,143.12,144.13,143.1,143.67,1396171.0,141.0706,142.0662,141.0509,141.6128,1396171.0
2022-10-19 09:55:00,143.67,143.9,143.26,143.44,969801.0,141.6128,141.8395,141.2086,141.386,969801.0
2022-10-19 10:00:00,143.43,143.67,143.17,143.65,858483.0,141.3762,141.6128,141.1199,141.593,858483.0
2022-10-19 10:05:00,143.65,144.41,143.62,144.18,1153824.0,141.593,142.3422,141.5635,142.1154,1153824.0
2022-10-19 10:10:00,144.19,144.58,143.95,144.42,867221.0,142.1253,142.5097,141.8887,142.352,867221.0
2022-10-19 10:15:00,144.42,144.75,144.26,144.4,663638.0,142.352,142.6773,142.1943,142.3323,663638.0
2022-10-19 10:20:00,144.39,144.92,144.26,144.79,838336.0,142.3224,142.8449,142.1943,142.7167,838336.0
2022-10-19 10:25:00,144.8,144.95,144.59,144.8,528087.0,142.7266,142.8744,142.5196,142.7266,528087.0
2022-10-19 10:30:00,144.81,144.9,144.4,144.42,668317.0,142.7364,142.8251,142.3323,142.352,668317.0
2022-10-19 10:35:00,144.42,144.5,144.23,144.5,524959.0,142.352,142.4309,142.1647,142.4309,524959.0
2022-10-19 10:40:00,144.5,144.51,143.81,143.97,654862.0,142.4309,142.4407,141.7507,141.9085,654862.0
2022-10-19 10:45:00,143.98,144.14,143.79,143.86,595873.0,141.9183,142.076,141.731,141.8,595873.0
2022-10-19 10:50:00,143.86,143.99,143.66,143.67,624698.0,141.8,141.9282,141.6029,141.6128,624698.0
2022-10-19 10:55:00,143.67,143.73,143.44,143.6,810075.0,141.6128,141.6719,141.386,141.5438,810075.0
2022-10-19 11:00:00,143.6,143.75,143.27,143.32,678532.0,141.5438,141.6916,141.2185,141.2678,678532.0
2022-10-19 11:05:00,143.31,143.69,143.31,143.6,496686.0,141.2579,141.6325,141.2579,141.5438,496686.0
2022-10-19 11:10:00,143.6,144.02,143.58,143.83,622001.0,141.5438,141.9577,141.524,141.7705,622001.0
2022-10-19 11:15:00,143.84,144.05,143.72,143.9,499966.0,141.7803,141.9873,141.662,141.8395,499966.0
2022-10-19 11:20:00,143.91,144.0,143.62,143.64,456640.0,141.8493,141.938,141.5635,141.5832,456640.0
2022-10-19 11:25:00,143.65,143.66,143.36,143.51,553333.0,141.593,141.6029,141.3072,141.455,553333.0
2022-10-19 11:30:00,143.52,143.77,143.29,143.59,518857.0,141.4649,141.7113,141.2382,141.5339,518857.0
2022-10-19 11:35:00,143.59,143.93,143.23,143.93,724438.0,141.5339,141.869,141.1791,141.869,724438.0
2022-10-19 11:40:00,143.93,144.0,143.62,143.75,439527.0,141.869,141.938,141.5635,141.6916,439527.0
2022-10-19 11:45:00,143.76,144.1,143.72,144.02,573042.0,141.7015,142.0366,141.662,141.9577,573042.0
2022-10-19 11:50:00,144.01,144.33,143.92,144.26,501314.0,141.9479,142.2633,141.8592,142.1943,501314.0
2022-10-19 11:55:00,144.26,144.34,143.91,143.94,397434.0,142.1943,142.2732,141.8493,141.8789,397434.0
2022-10-19 12:00:00,143.94,143.99,143.58,143.67,452212.0,141.8789,141.9282,141.524,141.6128,452212.0
2022-10-19 12:05:00,143.67,143.75,143.43,143.52,400327.0,141.6128,141.6916,141.3762,141.4649,400327.0
2022-10-19 12:10:00,143.52,143.68,143.39,143.58,459861.0,141.4649,141.6226,141.3368,141.524,459861.0
2022-10-19 12:15:00,143.59,143.77,143.44,143.75,386229.0,141.5339,141.7113,141.386,141.6916,386229.0
2022-10-19 12:20:00,143.74,143.82,143.57,143.71,323856.0,141.6817,141.7606,141.5142,141.6522,323856.0
2022-10-19 12:25:00,143.71,143.72,143.38,143.47,392258.0,141.6522,141.662,141.3269,141.4156,392258.0
2022-10-19 12:30:00,143.46,143.81,143.4,143.78,448275.0,141.4058,141.7507,141.3466,141.7212,448275.0
2022-10-19 12:35:00,143.77,143.93,143.55,143.6,410637.0,141.7113,141.869,141.4945,141.5438,410637.0
2022-10-19 12:40:00,143.6,143.65,143.17,143.24,513937.0,141.5438,141.593,141.1199,141.1889,513937.0
2022-10-19 12:45:00,143.23,143.24,142.85,142.92,640416.0,141.1791,141.1889,140.8045,140.8735,640416.0
2022-10-19 12:50:00,142.92,143.16,142.88,143.1,444608.0,140.8735,141.1101,140.8341,141.0509,444608.0
2022-10-19 12:55:00,143.1,143.15,142.88,143.06,422857.0,141.0509,141.1002,140.8341,141.0115,422857.0
2022-10-19 13:00:00,143.06,143.16,142.3,142.35,864076.0,141.0115,141.1101,140.2624,140.3117,864076.0
2022-10-19 13:05:00,142.34,142.61,142.17,142.51,746239.0,140.3018,140.5679,140.1342,140.4694,746239.0
2022-10-19 13:10:00,142.5,142.63,142.39,142.58,393706.0,140.4595,140.5876,140.3511,140.5384,393706.0
2022-10-19 13:15:00,142.58,142.67,142.46,142.58,439758.0,140.5384,140.6271,140.4201,140.5384,439758.0
2022-10-19 13:20:00,142.58,142.82,142.53,142.65,576411.0,140.5384,140.7749,140.4891,140.6074,576411.0
2022-10-19 13:25:00,142.66,143.02,142.63,142.69,513164.0,140.6172,140.9721,140.5876,140.6468,513164.0
2022-10-19 13:30:00,142.68,142.89,142.61,142.71,356566.0,140.6369,140.8439,140.5679,140.6665,356566.0
2022-10-19 13:35:00,142.72,142.8,142.44,142.48,437999.0,140.6764,140.7552,140.4004,140.4398,437999.0
2022-10-19 13:40:00,142.48,142.65,142.36,142.6,368398.0,140.4398,140.6074,140.3215,140.5581,368398.0
2022-10-19 13:45:00,142.59,142.7,142.35,142.4,314449.0,140.5482,140.6566,140.3117,140.3609,314449.0
2022-10-19 13:50:00,142.4,142.69,142.27,142.67,400228.0,140.3609,140.6468,140.2328,140.6271,400228.0
2022-10-19 13:55:00,142.67,142.85,142.52,142.81,371277.0,140.6271,140.8045,140.4792,140.7651,371277.0
2022-10-19 14:00:00,142.8,143.17,142.62,143.03,669861.0,140.7552,141.1199,140.5778,140.9819,669861.0
2022-10-19 14:05:00,143.03,143.42,142.94,143.23,555611.0,140.9819,141.3663,140.8932,141.1791,555611.0
2022-10-19 14:10:00,143.24,143.37,143.08,143.34,394315.0,141.1889,141.317,141.0312,141.2875,394315.0
2022-10-19 14:15:00,143.34,143.59,143.26,143.29,581971.0,141.2875,141.5339,141.2086,141.2382,581971.0
2022-10-19 14:20:00,143.3,143.35,143.18,143.26,334829.0,141.2481,141.2973,141.1298,141.2086,334829.0
2022-10-19 14:25:00,143.25,143.46,143.22,143.44,478134.0,141.1988,141.4058,141.1692,141.386,478134.0
2022-10-19 14:30:00,143.44,143.5,143.28,143.43,371263.0,141.386,141.4452,141.2283,141.3762,371263.0
2022-10-19 14:35:00,143.43,143.48,143.25,143.3,286952.0,141.3762,141.4255,141.1988,141.2481,286952.0
2022-10-19 14:40:00,143.29,143.39,143.01,143.02,522663.0,141.2382,141.3368,140.9622,140.9721,522663.0
2022-10-19 14:45:00,143.01,143.18,142.94,143.01,436887.0,140.9622,141.1298,140.8932,140.9622,436887.0
2022-10-19 14:50:00,143.01,143.05,142.88,142.97,334185.0,140.9622,141.0016,140.8341,140.9228,334185.0
2022-10-19 14:55:00,142.96,143.07,142.84,142.95,411369.0,140.9129,141.0213,140.7946,140.9031,411369.0
2022-10-19 15:00:00,142.96,143.25,142.83,143.01,644227.0,140.9129,141.1988,140.7848,140.9622,644227.0
2022-10-19 15:05:00,143.01,143.28,142.88,143.18,484823.0,140.9622,141.2283,140.8341,141.1298,484823.0
2022-10-19 15:10:00,143.19,143.41,143.11,143.26,487508.0,141.1396,141.3565,141.0608,141.2086,487508.0
2022-10-19 15:15:00,143.26,143.73,143.2,143.66,661228.0,141.2086,141.6719,141.1495,141.6029,661228.0
2022-10-19 15:20:00,143.66,143.76,143.42,143.45,520465.0,141.6029,141.7015,141.3663,141.3959,520465.0
2022-10-19 15:25:00,143.45,143.62,143.27,143.39,653335.0,141.3959,141.5635,141.2185,141.3368,653335.0
2022-10-19 15:30:00,143.4,143.58,143.33,143.57,647147.0,141.3466,141.524,141.2776,141.5142,647147.0
2022-10-19 15:35:00,143.57,143.58,143.32,143.38,533441.0,141.5142,141.524,141.2678,141.3269,533441.0
2022-10-19 15:40:00,143.37,143.6,143.34,143.52,574631.0,141.317,141.5438,141.2875,141.4649,574631.0
2022-10-19 15:45:00,143.52,143.54,143.21,143.31,835965.0,141.4649,141.4846,141.1593,141.2579,835965.0
2022-10-19 15:50:00,143.31,143.62,143.07,143.58,1202407.0,141.2579,141.5635,141.0213,141.524,1202407.0
2022-10-19 15:55:00,143.57,143.96,143.48,143.91,1779329.0,141.5142,141.8986,141.4255,141.8493,1779329.0
2022-10-20 09:30:00,143.02,144.3,142.91,143.94,2123473.0,140.9721,142.2337,140.8636,141.8789,2123473.0
2022-10-20 09:35:00,143.94,143.97,143.31,143.45,1008443.0,141.8789,141.9085,141.2579,141.3959,1008443.0
2022-10-20 09:40:00,143.46,144.43,143.37,144.4,1135446.0,141.4058,142.3619,141.317,142.3323,1135446.0
2022-10-20 09:45:00,144.4,145.2,144.34,144.87,1819710.0,142.3323,143.1208,142.2732,142.7956,1819710.0
2022-10-20 09:50:00,144.87,145.3,144.82,144.97,1210668.0,142.7956,143.2194,142.7463,142.8941,1210668.0
2022-10-20 09:55:00,144.97,145.02,144.58,144.63,939817.0,142.8941,142.9434,142.5097,142.559,939817.0
2022-10-20 10:00:00,144.63,145.1,144.57,145.07,843393.0,142.559,143.0223,142.4999,142.9927,843393.0
2022-10-20 10:05:00,145.07,145.45,145.04,145.27,945822.0,142.9927,143.3673,142.9631,143.1898,945822.0
2022-10-20 10:10:00,145.27,145.33,145.0,145.05,681467.0,143.1898,143.249,142.9237,142.973,681467.0
2022-10-20 10:15:00,145.05,145.62,145.03,145.6,909082.0,142.973,143.5348,142.9533,143.5151,909082.0
2022-10-20 10:20:00,145.59,145.89,145.56,145.76,929959.0,143.5053,143.801,143.4757,143.6728,929959.0
2022-10-20 10:25:00,145.76,145.83,145.41,145.49,632094.0,143.6728,143.7418,143.3278,143.4067,632094.0
2022-10-20 10:30:00,145.49,145.67,145.05,145.23,736136.0,143.4067,143.5841,142.973,143.1504,736136.0
2022-10-20 10:35:00,145.23,145.33,145.1,145.2,538148.0,143.1504,143.249,143.0223,143.1208,538148.0
2022-10-20 10:40:00,145.21,145.22,144.85,145.17,567203.0,143.1307,143.1406,142.7759,143.0913,567203.0
2022-10-20 10:45:00,145.16,145.47,145.12,145.32,624383.0,143.0814,143.387,143.042,143.2391,624383.0
2022-10-20 10:50:00,145.32,145.5,145.21,145.21,504674.0,143.2391,143.4165,143.1307,143.1307,504674.0
2022-10-20 10:55:00,145.21,145.7,145.21,145.69,584469.0,143.1307,143.6137,143.1307,143.6038,584469.0
2022-10-20 11:00:00,145.7,145.78,145.34,145.35,652155.0,143.6137,143.6925,143.2588,143.2687,652155.0
2022-10-20 11:05:00,145.35,145.65,145.31,145.61,428777.0,143.2687,143.5644,143.2293,143.525,428777.0
2022-10-20 11:10:00,145.62,145.68,145.46,145.58,348672.0,143.5348,143.594,143.3771,143.4954,348672.0
2022-10-20 11:15:00,145.57,145.61,145.14,145.23,435678.0,143.4855,143.525,143.0617,143.1504,435678.0
2022-10-20 11:20:00,145.23,145.28,145.09,145.21,434914.0,143.1504,143.1997,143.0124,143.1307,434914.0
2022-10-20 11:25:00,145.21,145.32,144.83,145.11,676005.0,143.1307,143.2391,142.7561,143.0321,676005.0
2022-10-20 11:30:00,145.12,145.46,145.11,145.43,566085.0,143.042,143.3771,143.0321,143.3476,566085.0
2022-10-20 11:35:00,145.43,145.74,145.39,145.68,495547.0,143.3476,143.6531,143.3081,143.594,495547.0
2022-10-20 11:40:00,145.69,145.69,145.49,145.56,369708.0,143.6038,143.6038,143.4067,143.4757,369708.0
2022-10-20 11:45:00,145.56,145.69,145.38,145.67,519637.0,143.4757,143.6038,143.2983,143.5841,519637.0
2022-10-20 11:50:00,145.67,145.83,145.6,145.71,553901.0,143.5841,143.7418,143.5151,143.6235,553901.0
2022-10-20 11:55:00,145.7,145.7,145.33,145.38,388868.0,143.6137,143.6137,143.249,143.2983,388868.0
2022-10-20 12:00:00,145.37,145.41,144.99,145.21,523050.0,143.2884,143.3278,142.9139,143.1307,523050.0
2022-10-20 12:05:00,145.21,145.3,144.8,144.94,642494.0,143.1307,143.2194,142.7266,142.8646,642494.0
2022-10-20 12:10:00,144.92,145.01,144.7,144.98,501526.0,142.8449,142.9336,142.628,142.904,501526.0
2022-10-20 12:15:00,144.98,145.3,144.93,145.22,485897.0,142.904,143.2194,142.8547,143.1406,485897.0
2022-10-20 12:20:00,145.21,145.26,144.77,144.94,585109.0,143.1307,143.18,142.697,142.8646,585109.0
2022-10-20 12:25:00,144.95,144.97,144.71,144.86,548683.0,142.8744,142.8941,142.6379,142.7857,548683.0
2022-10-20 12:30:00,144.87,145.05,144.79,144.86,428446.0,142.7956,142.973,142.7167,142.7857,428446.0
2022-10-20 12:35:00,144.85,144.95,144.52,144.56,513608.0,142.7759,142.8744,142.4506,142.49,513608.0
2022-10-20 12:40:00,144.55,144.67,144.43,144.53,430358.0,142.4802,142.5984,142.3619,142.4604,430358.0
2022-10-20 12:45:00,144.53,144.53,144.24,144.46,507534.0,142.4604,142.4604,142.1746,142.3914,507534.0
2022-10-20 12:50:00,144.47,144.6,144.36,144.43,429931.0,142.4013,142.5294,142.2929,142.3619,429931.0
2022-10-20 12:55:00,144.42,144.65,144.31,144.63,341676.0,142.352,142.5787,142.2436,142.559,341676.0
2022-10-20 13:00:00,144.63,144.69,144.42,144.66,458977.0,142.559,142.6181,142.352,142.5886,458977.0
2022-10-20 13:05:00,144.66,144.67,143.8,143.93,828054.0,142.5886,142.5984,141.7409,141.869,828054.0
2022-10-20 13:10:00,143.93,144.21,143.83,144.14,521354.0,141.869,142.145,141.7705,142.076,521354.0
2022-10-20 13:15:00,144.13,144.23,143.98,144.1,341751.0,142.0662,142.1647,141.9183,142.0366,341751.0
2022-10-20 13:20:00,144.09,144.38,143.99,144.05,507327.0,142.0267,142.3126,141.9282,141.9873,507327.0
2022-10-20 13:25:00,144.06,144.36,144.04,144.28,442867.0,141.9972,142.2929,141.9775,142.214,442867.0
2022-10-20 13:30:00,144.29,144.33,144.0,144.15,324992.0,142.2239,142.2633,141.938,142.0859,324992.0
2022-10-20 13:35:00,144.15,144.35,144.09,144.21,323298.0,142.0859,142.283,142.0267,142.145,323298.0
2022-10-20 13:40:00,144.19,144.2,143.8,144.0,453249.0,142.1253,142.1352,141.7409,141.938,453249.0
2022-10-20 13:45:00,144.02,144.06,143.52,143.58,667123.0,141.9577,141.9972,141.4649,141.524,667123.0
2022-10-20 13:50:00,143.57,143.65,143.33,143.49,765347.0,141.5142,141.593,141.2776,141.4353,765347.0
2022-10-20 13:55:00,143.49,143.61,143.34,143.57,413336.0,141.4353,141.5536,141.2875,141.5142,413336.0
2022-10-20 14:00:00,143.56,143.64,143.41,143.53,389293.0,141.5043,141.5832,141.3565,141.4748,389293.0
2022-10-20 14:05:00,143.52,143.55,143.12,143.25,509433.0,141.4649,141.4945,141.0706,141.1988,509433.0
2022-10-20 14:10:00,143.26,143.37,143.01,143.05,420381.0,141.2086,141.317,140.9622,141.0016,420381.0
2022-10-20 14:15:00,143.05,143.25,142.97,143.16,510238.0,141.0016,141.1988,140.9228,141.1101,510238.0
2022-10-20 14:20:00,143.16,143.21,142.95,143.01,342028.0,141.1101,141.1593,140.9031,140.9622,342028.0
2022-10-20 14:25:00,143.01,143.1,142.83,142.84,570694.0,140.9622,141.0509,140.7848,140.7946,570694.0
2022-10-20 14:30:00,142.84,143.32,142.79,143.27,575296.0,140.7946,141.2678,140.7454,141.2185,575296.0
2022-10-20 14:35:00,143.26,143.29,143.05,143.08,329594.0,141.2086,141.2382,141.0016,141.0312,329594.0
2022-10-20 14:40:00,143.08,143.09,142.7,142.72,600622.0,141.0312,141.0411,140.6566,140.6764,600622.0
2022-10-20 14:45:00,142.72,143.07,142.65,142.98,526305.0,140.6764,141.0213,140.6074,140.9326,526305.0
2022-10-20 14:50:00,142.99,143.26,142.91,143.23,456953.0,140.9425,141.2086,140.8636,141.1791,456953.0
2022-10-20 14:55:00,143.23,143.5,143.17,143.31,519860.0,141.1791,141.4452,141.1199,141.2579,519860.0
2022-10-20 15:00:00,143.3,143.44,143.26,143.28,361447.0,141.2481,141.386,141.2086,141.2283,361447.0
2022-10-20 15:05:00,143.28,143.71,143.27,143.62,709604.0,141.2283,141.6522,141.2185,141.5635,709604.0
2022-10-20 15:10:00,143.62,143.68,143.39,143.56,507793.0,141.5635,141.6226,141.3368,141.5043,507793.0
2022-10-20 15:15:00,143.55,143.55,143.26,143.3,472873.0,141.4945,141.4945,141.2086,141.2481,472873.0
2022-10-20 15:20:00,143.3,143.39,143.13,143.37,615635.0,141.2481,141.3368,141.0805,141.317,615635.0
2022-10-20 15:25:00,143.37,143.45,143.21,143.38,602279.0,141.317,141.3959,141.1593,141.3269,602279.0
2022-10-20 15:30:00,143.39,143.43,143.05,143.06,535325.0,141.3368,141.3762,141.0016,141.0115,535325.0
2022-10-20 15:35:00,143.06,143.26,143.0,143.12,601928.0,141.0115,141.2086,140.9523,141.0706,601928.0
2022-10-20 15:40:00,143.12,143.51,143.05,143.46,579143.0,141.0706,141.455,141.0016,141.4058,579143.0
2022-10-20 15:45:00,143.46,143.58,143.26,143.47,758906.0,141.4058,141.524,141.2086,141.4156,758906.0
2022-10-20 15:50:00,143.48,143.78,143.34,143.61,1157204.0,141.4255,141.7212,141.2875,141.5536,1157204.0
2022-10-20 15:55:00,143.6,143.74,143.29,143.33,1634750.0,141.5438,141.6817,141.2382,141.2776,1634750.0
2022-10-21 09:30:00,142.87,143.64,142.79,142.89,6715122.0,140.8242,141.5832,140.7454,140.8439,6715122.0
2022-10-21 09:35:00,142.87,143.41,142.64,143.34,1530972.0,140.8242,141.3565,140.5975,141.2875,1530972.0
2022-10-21 09:40:00,143.34,144.05,142.91,143.97,1326955.0,141.2875,141.9873,140.8636,141.9085,1326955.0
2022-10-21 09:45:00,144.0,144.68,143.8,144.15,1616166.0,141.938,142.6083,141.7409,142.0859,1616166.0
2022-10-21 09:50:00,144.16,144.88,144.0,144.69,1111267.0,142.0957,142.8054,141.938,142.6181,1111267.0
2022-10-21 09:55:00,144.69,144.9,144.38,144.89,922035.0,142.6181,142.8251,142.3126,142.8153,922035.0
2022-10-21 10:00:00,144.89,145.06,144.68,144.85,1089479.0,142.8153,142.9828,142.6083,142.7759,1089479.0
2022-10-21 10:05:00,144.86,145.34,144.73,145.02,1162570.0,142.7857,143.2588,142.6576,142.9434,1162570.0
2022-10-21 10:10:00,145.04,145.3,144.88,145.27,893899.0,142.9631,143.2194,142.8054,143.1898,893899.0
2022-10-21 10:15:00,145.27,145.34,144.9,145.11,686422.0,143.1898,143.2588,142.8251,143.0321,686422.0
2022-10-21 10:20:00,145.12,145.29,144.62,144.67,870032.0,143.042,143.2096,142.5491,142.5984,870032.0
2022-10-21 10:25:00,144.66,144.73,144.38,144.56,693320.0,142.5886,142.6576,142.3126,142.49,693320.0
2022-10-21 10:30:00,144.58,144.91,144.44,144.72,1046379.0,142.5097,142.835,142.3717,142.6477,1046379.0
2022-10-21 10:35:00,144.73,144.81,144.13,144.43,1024246.0,142.6576,142.7364,142.0662,142.3619,1024246.0
2022-10-21 10:40:00,144.4,144.71,144.28,144.59,684975.0,142.3323,142.6379,142.214,142.5196,684975.0
2022-10-21 10:45:00,144.58,145.04,144.48,144.93,766803.0,142.5097,142.9631,142.4112,142.8547,766803.0
2022-10-21 10:50:00,144.93,145.13,144.78,144.82,638261.0,142.8547,143.0518,142.7069,142.7463,638261.0
2022-10-21 10:55:00,144.84,144.89,144.01,144.1,810815.0,142.766,142.8153,141.9479,142.0366,810815.0
2022-10-21 11:00:00,144.1,144.17,143.62,143.91,964200.0,142.0366,142.1056,141.5635,141.8493,964200.0
2022-10-21 11:05:00,143.92,144.13,143.81,144.06,591178.0,141.8592,142.0662,141.7507,141.9972,591178.0
2022-10-21 11:10:00,144.04,144.34,143.85,143.9,800515.0,141.9775,142.2732,141.7902,141.8395,800515.0
2022-10-21 11:15:00,143.88,144.15,143.7,143.81,506538.0,141.8197,142.0859,141.6423,141.7507,506538.0
2022-10-21 11:20:00,143.81,144.28,143.55,143.91,633860.0,141.7507,142.214,141.4945,141.8493,633860.0
2022-10-21 11:25:00,143.92,144.41,143.86,144.25,705295.0,141.8592,142.3422,141.8,142.1844,705295.0
2022-10-21 11:30:00,144.25,144.85,144.23,144.71,980332.0,142.1844,142.7759,142.1647,142.6379,980332.0
2022-10-21 11:35:00,144.72,144.8,144.35,144.44,535216.0,142.6477,142.7266,142.283,142.3717,535216.0
2022-10-21 11:40:00,144.47,145.2,144.4,145.08,708551.0,142.4013,143.1208,142.3323,143.0026,708551.0
2022-10-21 11:45:00,145.08,145.3,144.86,145.21,805523.0,143.0026,143.2194,142.7857,143.1307,805523.0
2022-10-21 11:50:00,145.21,145.44,144.99,145.22,700429.0,143.1307,143.3574,142.9139,143.1406,700429.0
2022-10-21 11:55:00,145.21,145.6,145.09,145.59,736341.0,143.1307,143.5151,143.0124,143.5053,736341.0
2022-10-21 12:00:00,145.6,146.1,145.59,146.0,1231210.0,143.5151,144.008,143.5053,143.9094,1231210.0
2022-10-21 12:05:00,146.01,146.01,145.59,145.6,848165.0,143.9192,143.9192,143.5053,143.5151,848165.0
2022-10-21 12:10:00,145.63,145.67,145.31,145.61,605161.0,143.5447,143.5841,143.2293,143.525,605161.0
2022-10-21 12:15:00,145.61,145.64,145.23,145.27,473783.0,143.525,143.5545,143.1504,143.1898,473783.0
2022-10-21 12:20:00,145.27,145.53,145.11,145.48,535749.0,143.1898,143.4461,143.0321,143.3968,535749.0
2022-10-21 12:25:00,145.48,145.59,145.02,145.07,768275.0,143.3968,143.5053,142.9434,142.9927,768275.0
2022-10-21 12:30:00,145.08,145.43,145.06,145.39,456331.0,143.0026,143.3476,142.9828,143.3081,456331.0
2022-10-21 12:35:00,145.39,145.64,145.11,145.22,690053.0,143.3081,143.5545,143.0321,143.1406,690053.0
2022-10-21 12:40:00,145.2,145.6,145.2,145.53,366865.0,143.1208,143.5151,143.1208,143.4461,366865.0
2022-10-21 12:45:00,145.53,145.87,145.49,145.8,516152.0,143.4461,143.7812,143.4067,143.7123,516152.0
2022-10-21 12:50:00,145.8,146.04,145.79,145.9,566242.0,143.7123,143.9488,143.7024,143.8108,566242.0
2022-10-21 12:55:00,145.91,145.99,145.7,145.78,448863.0,143.8207,143.8995,143.6137,143.6925,448863.0
2022-10-21 13:00:00,145.78,146.18,145.75,146.14,550677.0,143.6925,144.0868,143.663,144.0474,550677.0
2022-10-21 13:05:00,146.13,146.21,145.87,145.92,574306.0,144.0375,144.1164,143.7812,143.8305,574306.0
2022-10-21 13:10:00,145.93,146.02,145.76,145.81,398757.0,143.8404,143.9291,143.6728,143.7221,398757.0
2022-10-21 13:15:00,145.8,146.01,145.64,145.98,559679.0,143.7123,143.9192,143.5545,143.8897,559679.0
2022-10-21 13:20:00,145.97,146.06,145.63,145.75,485113.0,143.8798,143.9685,143.5447,143.663,485113.0
2022-10-21 13:25:00,145.75,146.0,145.72,145.87,385896.0,143.663,143.9094,143.6334,143.7812,385896.0
2022-10-21 13:30:00,145.87,146.17,145.87,145.93,671119.0,143.7812,144.077,143.7812,143.8404,671119.0
2022-10-21 13:35:00,145.92,146.03,145.77,145.94,343555.0,143.8305,143.939,143.6827,143.8502,343555.0
2022-10-21 13:40:00,145.95,146.17,145.89,145.94,482239.0,143.8601,144.077,143.801,143.8502,482239.0
2022-10-21 13:45:00,145.95,146.13,145.93,146.11,350541.0,143.8601,144.0375,143.8404,144.0178,350541.0
2022-10-21 13:50:00,146.11,146.29,146.08,146.13,520847.0,144.0178,144.1952,143.9882,144.0375,520847.0
2022-10-21 13:55:00,146.14,146.27,146.05,146.24,283781.0,144.0474,144.1755,143.9587,144.146,283781.0
2022-10-21 14:00:00,146.25,146.44,146.21,146.32,543045.0,144.1558,144.3431,144.1164,144.2248,543045.0
2022-10-21 14:05:00,146.32,146.51,146.26,146.44,510098.0,144.2248,144.4121,144.1657,144.3431,510098.0
2022-10-21 14:10:00,146.44,146.52,146.14,146.18,629955.0,144.3431,144.4219,144.0474,144.0868,629955.0
2022-10-21 14:15:00,146.18,146.29,145.94,146.09,535675.0,144.0868,144.1952,143.8502,143.9981,535675.0
2022-10-21 14:20:00,146.09,146.24,145.99,146.02,445477.0,143.9981,144.146,143.8995,143.9291,445477.0
2022-10-21 14:25:00,146.02,146.19,145.94,146.16,420138.0,143.9291,144.0967,143.8502,144.0671,420138.0
2022-10-21 14:30:00,146.15,146.38,146.15,146.27,422971.0,144.0572,144.2839,144.0572,144.1755,422971.0
2022-10-21 14:35:00,146.26,146.34,146.13,146.28,442401.0,144.1657,144.2445,144.0375,144.1854,442401.0
2022-10-21 14:40:00,146.28,146.33,146.11,146.11,361672.0,144.1854,144.2347,144.0178,144.0178,361672.0
2022-10-21 14:45:00,146.11,146.38,146.06,146.37,442944.0,144.0178,144.2839,143.9685,144.2741,442944.0
2022-10-21 14:50:00,146.38,146.46,146.23,146.25,562272.0,144.2839,144.3628,144.1361,144.1558,562272.0
2022-10-21 14:55:00,146.26,146.65,146.25,146.65,721173.0,144.1657,144.5501,144.1558,144.5501,721173.0
2022-10-21 15:00:00,146.65,146.86,146.6,146.83,952325.0,144.5501,144.7571,144.5008,144.7275,952325.0
2022-10-21 15:05:00,146.84,146.9,146.71,146.76,843159.0,144.7374,144.7965,144.6092,144.6585,843159.0
2022-10-21 15:10:00,146.77,147.09,146.69,147.09,1128379.0,144.6684,144.9838,144.5895,144.9838,1128379.0
2022-10-21 15:15:00,147.09,147.46,147.02,147.44,1223514.0,144.9838,145.3485,144.9148,145.3288,1223514.0
2022-10-21 15:20:00,147.44,147.65,147.41,147.63,1124393.0,145.3288,145.5358,145.2992,145.516,1124393.0
2022-10-21 15:25:00,147.64,147.85,147.62,147.82,1381975.0,145.5259,145.7329,145.5062,145.7033,1381975.0
2022-10-21 15:30:00,147.82,147.83,147.47,147.53,1106174.0,145.7033,145.7132,145.3583,145.4175,1106174.0
2022-10-21 15:35:00,147.53,147.73,147.51,147.71,796636.0,145.4175,145.6146,145.3978,145.5949,796636.0
2022-10-21 15:40:00,147.7,147.83,147.5,147.64,1089040.0,145.585,145.7132,145.3879,145.5259,1089040.0
2022-10-21 15:45:00,147.63,147.64,147.4,147.58,1261281.0,145.516,145.5259,145.2893,145.4668,1261281.0
2022-10-21 15:50:00,147.58,147.73,147.35,147.52,1686938.0,145.4668,145.6146,145.2401,145.4076,1686938.0
2022-10-21 15:55:00,147.52,147.54,147.24,147.27,2565351.0,145.4076,145.4273,145.1316,145.1612,2565351.0
2022-10-24 09:30:00,147.11,147.98,146.25,146.71,2633929.0,145.0035,145.861,144.1558,144.6092,2633929.0
2022-10-24 09:35:00,146.7,147.8,146.61,147.47,1810363.0,144.5994,145.6836,144.5107,145.3583,1810363.0
2022-10-24 09:40:00,147.48,147.56,146.71,146.98,1442530.0,145.3682,145.4471,144.6092,144.8754,1442530.0
2022-10-24 09:45:00,146.98,148.35,146.92,147.08,2153772.0,144.8754,146.2257,144.8162,144.9739,2153772.0
2022-10-24 09:50:00,147.08,147.91,147.03,147.87,1260262.0,144.9739,145.792,144.9246,145.7526,1260262.0
2022-10-24 09:55:00,147.89,148.29,147.68,148.28,1379189.0,145.7723,146.1666,145.5653,146.1567,1379189.0
2022-10-24 10:00:00,148.29,148.34,146.96,147.01,1380193.0,146.1666,146.2159,144.8556,144.9049,1380193.0
2022-10-24 10:05:00,147.02,147.18,146.37,146.47,1061411.0,144.9148,145.0725,144.2741,144.3727,1061411.0
2022-10-24 10:10:00,146.46,146.83,146.44,146.67,700391.0,144.3628,144.7275,144.3431,144.5698,700391.0
2022-10-24 10:15:00,146.66,146.74,146.25,146.67,771009.0,144.5599,144.6388,144.1558,144.5698,771009.0
2022-10-24 10:20:00,146.69,146.69,146.0,146.18,878186.0,144.5895,144.5895,143.9094,144.0868,878186.0
2022-10-24 10:25:00,146.18,146.69,146.03,146.63,814678.0,144.0868,144.5895,143.939,144.5304,814678.0
2022-10-24 10:30:00,146.63,146.93,146.47,146.88,850737.0,144.5304,144.8261,144.3727,144.7768,850737.0
2022-10-24 10:35:00,146.89,147.37,146.86,147.18,1002111.0,144.7866,145.2598,144.7571,145.0725,1002111.0
2022-10-24 10:40:00,147.19,147.36,146.82,146.93,565795.0,145.0823,145.2499,144.7176,144.8261,565795.0
2022-10-24 10:45:00,146.93,146.93,146.49,146.57,557314.0,144.8261,144.8261,144.3924,144.4712,557314.0
2022-10-24 10:50:00,146.56,147.31,146.55,147.16,865104.0,144.4614,145.2006,144.4515,145.0528,865104.0
2022-10-24 10:55:00,147.15,147.75,147.05,147.69,856552.0,145.0429,145.6343,144.9444,145.5752,856552.0
2022-10-24 11:00:00,147.68,147.82,147.41,147.49,569475.0,145.5653,145.7033,145.2992,145.3781,569475.0
2022-10-24 11:05:00,147.5,147.76,147.45,147.6,544255.0,145.3879,145.6442,145.3386,145.4865,544255.0
2022-10-24 11:10:00,147.61,148.14,147.47,148.05,898824.0,145.4963,146.0187,145.3583,145.93,898824.0
2022-10-24 11:15:00,148.04,148.26,147.8,148.0,870926.0,145.9202,146.137,145.6836,145.8807,870926.0
2022-10-24 11:20:00,148.0,148.45,148.0,148.21,774715.0,145.8807,146.3243,145.8807,146.0877,774715.0
2022-10-24 11:25:00,148.21,148.4,147.99,148.21,626361.0,146.0877,146.275,145.8709,146.0877,626361.0
2022-10-24 11:30:00,148.22,148.22,147.85,147.92,513830.0,146.0976,146.0976,145.7329,145.8019,513830.0
2022-10-24 11:35:00,147.91,148.23,147.81,148.03,523986.0,145.792,146.1075,145.6935,145.9103,523986.0
2022-10-24 11:40:00,148.02,148.04,147.69,147.72,579228.0,145.9005,145.9202,145.5752,145.6048,579228.0
2022-10-24 11:45:00,147.73,147.8,147.53,147.75,533248.0,145.6146,145.6836,145.4175,145.6343,533248.0
2022-10-24 11:50:00,147.76,148.34,147.65,148.27,793796.0,145.6442,146.2159,145.5358,146.1469,793796.0
2022-10-24 11:55:00,148.26,148.49,148.19,148.47,709840.0,146.137,146.3637,146.068,146.344,709840.0
2022-10-24 12:00:00,148.47,148.73,148.25,148.31,942139.0,146.344,146.6003,146.1272,146.1863,942139.0
2022-10-24 12:05:00,148.31,148.44,148.18,148.21,419849.0,146.1863,146.3144,146.0582,146.0877,419849.0
2022-10-24 12:10:00,148.22,148.4,148.21,148.25,375747.0,146.0976,146.275,146.0877,146.1272,375747.0
2022-10-24 12:15:00,148.25,148.63,148.21,148.55,571666.0,146.1272,146.5017,146.0877,146.4229,571666.0
2022-10-24 12:20:00,148.56,148.82,148.35,148.78,673254.0,146.4327,146.689,146.2257,146.6496,673254.0
2022-10-24 12:25:00,148.78,148.8,148.42,148.44,458933.0,146.6496,146.6693,146.2947,146.3144,458933.0
2022-10-24 12:30:00,148.44,148.68,148.26,148.54,812850.0,146.3144,146.551,146.137,146.413,812850.0
2022-10-24 12:35:00,148.53,148.72,148.38,148.55,577748.0,146.4032,146.5904,146.2553,146.4229,577748.0
2022-10-24 12:40:00,148.55,148.58,148.31,148.57,516780.0,146.4229,146.4524,146.1863,146.4426,516780.0
2022-10-24 12:45:00,148.56,148.68,148.51,148.56,380436.0,146.4327,146.551,146.3834,146.4327,380436.0
2022-10-24 12:50:00,148.57,148.68,148.49,148.65,279537.0,146.4426,146.551,146.3637,146.5214,279537.0
2022-10-24 12:55:00,148.65,148.73,148.45,148.5,449941.0,146.5214,146.6003,146.3243,146.3736,449941.0
2022-10-24 13:00:00,148.5,148.53,148.3,148.46,449217.0,146.3736,146.4032,146.1765,146.3342,449217.0
2022-10-24 13:05:00,148.46,148.52,148.28,148.47,369844.0,146.3342,146.3933,146.1567,146.344,369844.0
2022-10-24 13:10:00,148.47,148.47,148.13,148.27,350036.0,146.344,146.344,146.0089,146.1469,350036.0
2022-10-24 13:15:00,148.26,148.29,148.08,148.12,418009.0,146.137,146.1666,145.9596,145.999,418009.0
2022-10-24 13:20:00,148.13,148.15,147.94,148.06,429385.0,146.0089,146.0286,145.8216,145.9399,429385.0
2022-10-24 13:25:00,148.07,148.16,147.91,148.08,455152.0,145.9497,146.0385,145.792,145.9596,455152.0
2022-10-24 13:30:00,148.07,148.39,147.93,148.27,468447.0,145.9497,146.2652,145.8118,146.1469,468447.0
2022-10-24 13:35:00,148.27,148.31,148.06,148.25,357930.0,146.1469,146.1863,145.9399,146.1272,357930.0
2022-10-24 13:40:00,148.25,148.5,148.23,148.47,445598.0,146.1272,146.3736,146.1075,146.344,445598.0
2022-10-24 13:45:00,148.49,148.64,148.41,148.6,475819.0,146.3637,146.5116,146.2849,146.4722,475819.0
2022-10-24 13:50:00,148.6,148.7,148.5,148.63,359890.0,146.4722,146.5707,146.3736,146.5017,359890.0
2022-10-24 13:55:00,148.63,148.69,148.49,148.55,256218.0,146.5017,146.5609,146.3637,146.4229,256218.0
2022-10-24 14:00:00,148.56,148.89,148.5,148.81,505526.0,146.4327,146.758,146.3736,146.6792,505526.0
2022-10-24 14:05:00,148.81,148.95,148.75,148.87,365197.0,146.6792,146.8171,146.62,146.7383,365197.0
2022-10-24 14:10:00,148.87,149.09,148.82,149.07,567902.0,146.7383,146.9551,146.689,146.9354,567902.0
2022-10-24 14:15:00,149.06,149.2,149.03,149.18,487928.0,146.9256,147.0636,146.896,147.0439,487928.0
2022-10-24 14:20:00,149.19,149.25,149.08,149.25,457239.0,147.0537,147.1129,146.9453,147.1129,457239.0
2022-10-24 14:25:00,149.25,149.37,149.17,149.28,502158.0,147.1129,147.2311,147.034,147.1424,502158.0
2022-10-24 14:30:00,149.28,149.41,149.24,149.31,441553.0,147.1424,147.2706,147.103,147.172,441553.0
2022-10-24 14:35:00,149.32,149.46,149.25,149.45,482539.0,147.1818,147.3198,147.1129,147.31,482539.0
2022-10-24 14:40:00,149.45,149.66,149.27,149.51,831108.0,147.31,147.517,147.1326,147.3691,831108.0
2022-10-24 14:45:00,149.51,149.69,149.42,149.67,675092.0,147.3691,147.5466,147.2804,147.5268,675092.0
2022-10-24 14:50:00,149.67,149.73,149.52,149.69,476188.0,147.5268,147.586,147.379,147.5466,476188.0
2022-10-24 14:55:00,149.68,149.87,149.58,149.79,718590.0,147.5367,147.724,147.4381,147.6451,718590.0
2022-10-24 15:00:00,149.78,150.09,149.72,150.07,1205405.0,147.6353,147.9408,147.5761,147.9211,1205405.0
2022-10-24 15:05:00,150.07,150.15,149.77,149.85,942010.0,147.9211,148.0,147.6254,147.7043,942010.0
2022-10-24 15:10:00,149.84,150.07,149.83,150.03,709816.0,147.6944,147.9211,147.6845,147.8817,709816.0
2022-10-24 15:15:00,150.03,150.23,150.0,150.21,816925.0,147.8817,148.0788,147.8521,148.0591,816925.0
2022-10-24 15:20:00,150.2,150.21,149.89,150.01,709018.0,148.0492,148.0591,147.7437,147.862,709018.0
2022-10-24 15:25:00,150.01,150.13,149.93,149.98,695717.0,147.862,147.9802,147.7831,147.8324,695717.0
2022-10-24 15:30:00,149.97,150.04,149.79,149.88,638463.0,147.8225,147.8915,147.6451,147.7338,638463.0
2022-10-24 15:35:00,149.89,149.94,149.76,149.8,592804.0,147.7437,147.793,147.6155,147.655,592804.0
2022-10-24 15:40:00,149.8,149.82,149.67,149.68,838223.0,147.655,147.6747,147.5268,147.5367,838223.0
2022-10-24 15:45:00,149.68,149.71,149.47,149.49,958977.0,147.5367,147.5663,147.3297,147.3494,958977.0
2022-10-24 15:50:00,149.49,149.62,149.13,149.17,1223592.0,147.3494,147.4776,146.9946,147.034,1223592.0
2022-10-24 15:55:00,149.16,149.63,149.14,149.56,2371261.0,147.0241,147.4874,147.0044,147.4184,2371261.0
2022-10-25 09:30:00,150.16,150.74,149.78,149.88,2985923.0,148.0098,148.5815,147.6353,147.7338,2985923.0
2022-10-25 09:35:00,149.86,150.08,149.41,149.53,1646333.0,147.7141,147.931,147.2706,147.3888,1646333.0
2022-10-25 09:40:00,149.53,149.89,149.36,149.77,1137593.0,147.3888,147.7437,147.2213,147.6254,1137593.0
2022-10-25 09:45:00,149.77,150.88,149.76,150.84,1874728.0,147.6254,148.7195,147.6155,148.6801,1874728.0
2022-10-25 09:50:00,150.84,151.18,150.61,151.14,1645600.0,148.6801,149.0152,148.4534,148.9758,1645600.0
2022-10-25 09:55:00,151.14,151.43,151.1,151.32,1378330.0,148.9758,149.2616,148.9364,149.1532,1378330.0
2022-10-25 10:00:00,151.35,151.49,151.05,151.3,1422836.0,149.1828,149.3208,148.8871,149.1335,1422836.0
2022-10-25 10:05:00,151.29,151.3,150.71,150.87,1192509.0,149.1236,149.1335,148.5519,148.7097,1192509.0
2022-10-25 10:10:00,150.88,151.0,150.64,150.81,1065473.0,148.7195,148.8378,148.4829,148.6505,1065473.0
2022-10-25 10:15:00,150.82,151.17,150.64,150.76,1057142.0,148.6604,149.0054,148.4829,148.6012,1057142.0
2022-10-25 10:20:00,150.77,150.99,150.66,150.99,746089.0,148.6111,148.8279,148.5027,148.8279,746089.0
2022-10-25 10:25:00,150.99,151.24,150.99,151.15,635857.0,148.8279,149.0744,148.8279,148.9856,635857.0
2022-10-25 10:30:00,151.16,151.17,150.88,151.17,734387.0,148.9955,149.0054,148.7195,149.0054,734387.0
2022-10-25 10:35:00,151.17,151.29,150.9,151.01,898469.0,149.0054,149.1236,148.7392,148.8476,898469.0
2022-10-25 10:40:00,151.02,151.14,150.81,150.86,657190.0,148.8575,148.9758,148.6505,148.6998,657190.0
2022-10-25 10:45:00,150.86,151.14,150.77,151.06,581305.0,148.6998,148.9758,148.6111,148.8969,581305.0
2022-10-25 10:50:00,151.07,151.3,151.06,151.16,726023.0,148.9068,149.1335,148.8969,148.9955,726023.0
2022-10-25 10:55:00,151.15,151.28,150.91,150.93,649354.0,148.9856,149.1138,148.7491,148.7688,649354.0
2022-10-25 11:00:00,150.92,151.12,150.8,151.12,703605.0,148.7589,148.9561,148.6407,148.9561,703605.0
2022-10-25 11:05:00,151.11,151.63,151.04,151.56,1036010.0,148.9462,149.4588,148.8772,149.3898,1036010.0
2022-10-25 11:10:00,151.57,151.61,151.13,151.16,629966.0,149.3996,149.4391,148.9659,148.9955,629966.0
2022-10-25 11:15:00,151.17,151.38,151.14,151.36,583392.0,149.0054,149.2124,148.9758,149.1926,583392.0
2022-10-25 11:20:00,151.36,151.45,151.27,151.43,385515.0,149.1926,149.2813,149.1039,149.2616,385515.0
2022-10-25 11:25:00,151.44,151.63,151.35,151.59,610197.0,149.2715,149.4588,149.1828,149.4193,610197.0
2022-10-25 11:30:00,151.58,151.7,151.46,151.68,600109.0,149.4095,149.5278,149.2912,149.5081,600109.0
2022-10-25 11:35:00,151.68,151.76,151.6,151.75,614954.0,149.5081,149.5869,149.4292,149.5771,614954.0
2022-10-25 11:40:00,151.75,151.75,151.54,151.66,451514.0,149.5771,149.5771,149.3701,149.4883,451514.0
2022-10-25 11:45:00,151.66,151.73,151.49,151.72,392557.0,149.4883,149.5573,149.3208,149.5475,392557.0
2022-10-25 11:50:00,151.72,151.86,151.71,151.8,602979.0,149.5475,149.6855,149.5376,149.6263,602979.0
2022-10-25 11:55:00,151.79,151.88,151.63,151.68,775057.0,149.6165,149.7052,149.4588,149.5081,775057.0
2022-10-25 12:00:00,151.69,151.73,151.51,151.62,505035.0,149.5179,149.5573,149.3405,149.4489,505035.0
2022-10-25 12:05:00,151.62,151.82,151.53,151.61,604058.0,149.4489,149.646,149.3602,149.4391,604058.0
2022-10-25 12:10:00,151.6,151.65,151.52,151.58,416156.0,149.4292,149.4785,149.3503,149.4095,416156.0
2022-10-25 12:15:00,151.6,151.86,151.55,151.85,416296.0,149.4292,149.6855,149.3799,149.6756,416296.0
2022-10-25 12:20:00,151.85,151.88,151.67,151.75,465401.0,149.6756,149.7052,149.4982,149.5771,465401.0
2022-10-25 12:25:00,151.74,151.83,151.68,151.8,292029.0,149.5672,149.6559,149.5081,149.6263,292029.0
2022-10-25 12:30:00,151.79,151.84,151.67,151.73,365009.0,149.6165,149.6658,149.4982,149.5573,365009.0
2022-10-25 12:35:00,151.72,151.79,151.64,151.73,378473.0,149.5475,149.6165,149.4686,149.5573,378473.0
2022-10-25 12:40:00,151.73,151.79,151.62,151.74,417705.0,149.5573,149.6165,149.4489,149.5672,417705.0
2022-10-25 12:45:00,151.73,151.75,151.5,151.58,546506.0,149.5573,149.5771,149.3306,149.4095,546506.0
2022-10-25 12:50:00,151.58,151.66,151.52,151.54,348219.0,149.4095,149.4883,149.3503,149.3701,348219.0
2022-10-25 12:55:00,151.55,151.61,151.47,151.56,308150.0,149.3799,149.4391,149.3011,149.3898,308150.0
2022-10-25 13:00:00,151.56,151.75,151.26,151.36,647206.0,149.3898,149.5771,149.0941,149.1926,647206.0
2022-10-25 13:05:00,151.35,151.6,151.28,151.53,479609.0,149.1828,149.4292,149.1138,149.3602,479609.0
2022-10-25 13:10:00,151.53,151.57,151.34,151.35,398078.0,149.3602,149.3996,149.1729,149.1828,398078.0
2022-10-25 13:15:00,151.34,151.41,151.15,151.23,493234.0,149.1729,149.2419,148.9856,149.0645,493234.0
2022-10-25 13:20:00,151.22,151.36,151.15,151.32,322789.0,149.0546,149.1926,148.9856,149.1532,322789.0
2022-10-25 13:25:00,151.32,151.61,151.31,151.5,417300.0,149.1532,149.4391,149.1434,149.3306,417300.0
2022-10-25 13:30:00,151.49,151.75,151.47,151.59,556917.0,149.3208,149.5771,149.3011,149.4193,556917.0
2022-10-25 13:35:00,151.59,151.6,151.25,151.3,390552.0,149.4193,149.4292,149.0842,149.1335,390552.0
2022-10-25 13:40:00,151.3,151.42,151.18,151.26,384891.0,149.1335,149.2518,149.0152,149.0941,384891.0
2022-10-25 13:45:00,151.26,151.33,151.15,151.3,342172.0,149.0941,149.1631,148.9856,149.1335,342172.0
2022-10-25 13:50:00,151.31,151.39,151.22,151.36,397413.0,149.1434,149.2222,149.0546,149.1926,397413.0
2022-10-25 13:55:00,151.37,151.46,151.27,151.44,471512.0,149.2025,149.2912,149.1039,149.2715,471512.0
2022-10-25 14:00:00,151.43,151.7,151.41,151.68,627440.0,149.2616,149.5278,149.2419,149.5081,627440.0
2022-10-25 14:05:00,151.68,151.75,151.61,151.68,450552.0,149.5081,149.5771,149.4391,149.5081,450552.0
2022-10-25 14:10:00,151.67,151.73,151.61,151.66,390629.0,149.4982,149.5573,149.4391,149.4883,390629.0
2022-10-25 14:15:00,151.66,151.95,151.64,151.92,692106.0,149.4883,149.7742,149.4686,149.7446,692106.0
2022-10-25 14:20:00,151.93,151.99,151.87,151.97,472580.0,149.7545,149.8136,149.6953,149.7939,472580.0
2022-10-25 14:25:00,151.96,152.05,151.9,152.05,593699.0,149.784,149.8728,149.7249,149.8728,593699.0
2022-10-25 14:30:00,152.05,152.21,151.93,152.21,492164.0,149.8728,150.0305,149.7545,150.0305,492164.0
2022-10-25 14:35:00,152.21,152.21,152.06,152.13,376179.0,150.0305,150.0305,149.8826,149.9516,376179.0
2022-10-25 14:40:00,152.13,152.22,151.87,151.93,480113.0,149.9516,150.0403,149.6953,149.7545,480113.0
2022-10-25 14:45:00,151.93,151.96,151.78,151.88,389909.0,149.7545,149.784,149.6066,149.7052,389909.0
2022-10-25 14:50:00,151.88,151.96,151.84,151.93,320526.0,149.7052,149.784,149.6658,149.7545,320526.0
2022-10-25 14:55:00,151.94,151.98,151.76,151.78,346940.0,149.7643,149.8038,149.5869,149.6066,346940.0
2022-10-25 15:00:00,151.79,152.09,151.78,152.08,599384.0,149.6165,149.9122,149.6066,149.9023,599384.0
2022-10-25 15:05:00,152.09,152.16,152.02,152.15,572942.0,149.9122,149.9812,149.8432,149.9713,572942.0
2022-10-25 15:10:00,152.15,152.19,152.04,152.18,551817.0,149.9713,150.0108,149.8629,150.0009,551817.0
2022-10-25 15:15:00,152.18,152.19,151.96,152.0,609320.0,150.0009,150.0108,149.784,149.8235,609320.0
2022-10-25 15:20:00,152.01,152.08,151.93,152.02,547686.0,149.8333,149.9023,149.7545,149.8432,547686.0
2022-10-25 15:25:00,152.02,152.3,152.01,152.27,799719.0,149.8432,150.1192,149.8333,150.0896,799719.0
2022-10-25 15:30:00,152.27,152.43,152.19,152.31,940492.0,150.0896,150.2473,150.0108,150.129,940492.0
2022-10-25 15:35:00,152.31,152.38,152.2,152.28,659708.0,150.129,150.198,150.0206,150.0995,659708.0
2022-10-25 15:40:00,152.28,152.32,152.15,152.25,700644.0,150.0995,150.1389,149.9713,150.0699,700644.0
2022-10-25 15:45:00,152.25,152.31,152.09,152.3,788877.0,150.0699,150.129,149.9122,150.1192,788877.0
2022-10-25 15:50:00,152.3,152.42,152.02,152.06,1381119.0,150.1192,150.2375,149.8432,149.8826,1381119.0
2022-10-25 15:55:00,152.05,152.49,152.04,152.38,2399219.0,149.8728,150.3065,149.8629,150.198,2399219.0
2022-10-26 09:30:00,150.9,151.32,150.47,150.93,3700798.0,148.7392,149.1532,148.3154,148.7688,3700798.0
2022-10-26 09:35:00,150.93,150.93,150.25,150.55,1555552.0,148.7688,148.7688,148.0985,148.3942,1555552.0
2022-10-26 09:40:00,150.55,150.57,149.63,149.76,1345928.0,148.3942,148.4139,147.4874,147.6155,1345928.0
2022-10-26 09:45:00,149.77,150.75,149.72,150.61,1292557.0,147.6254,148.5914,147.5761,148.4534,1292557.0
2022-10-26 09:50:00,150.61,150.64,149.94,149.94,1063725.0,148.4534,148.4829,147.793,147.793,1063725.0
2022-10-26 09:55:00,149.95,150.03,149.53,149.62,1151341.0,147.8028,147.8817,147.3888,147.4776,1151341.0
2022-10-26 10:00:00,149.63,150.7,149.62,149.86,2148035.0,147.4874,148.5421,147.4776,147.7141,2148035.0
2022-10-26 10:05:00,149.85,150.51,149.68,150.42,1143377.0,147.7043,148.3548,147.5367,148.2661,1143377.0
2022-10-26 10:10:00,150.41,150.72,150.13,150.52,1226350.0,148.2562,148.5618,147.9802,148.3647,1226350.0
2022-10-26 10:15:00,150.52,150.95,150.16,150.9,1068985.0,148.3647,148.7885,148.0098,148.7392,1068985.0
2022-10-26 10:20:00,150.9,150.94,150.2,150.23,813348.0,148.7392,148.7787,148.0492,148.0788,813348.0
2022-10-26 10:25:00,150.22,150.79,150.2,150.56,825020.0,148.069,148.6308,148.0492,148.4041,825020.0
2022-10-26 10:30:00,150.57,150.68,150.38,150.55,658790.0,148.4139,148.5224,148.2267,148.3942,658790.0
2022-10-26 10:35:00,150.54,150.71,150.3,150.63,686735.0,148.3844,148.5519,148.1478,148.4731,686735.0
2022-10-26 10:40:00,150.63,150.79,150.57,150.64,858415.0,148.4731,148.6308,148.4139,148.4829,858415.0
2022-10-26 10:45:00,150.64,150.97,150.51,150.75,901732.0,148.4829,148.8082,148.3548,148.5914,901732.0
2022-10-26 10:50:00,150.75,150.8,150.54,150.69,503891.0,148.5914,148.6407,148.3844,148.5322,503891.0
2022-10-26 10:55:00,150.69,150.71,150.46,150.48,544874.0,148.5322,148.5519,148.3055,148.3252,544874.0
2022-10-26 11:00:00,150.49,151.15,150.49,150.99,762314.0,148.3351,148.9856,148.3351,148.8279,762314.0
2022-10-26 11:05:00,150.99,151.3,150.81,151.18,714622.0,148.8279,149.1335,148.6505,149.0152,714622.0
2022-10-26 11:10:00,151.18,151.58,151.05,151.56,790819.0,149.0152,149.4095,148.8871,149.3898,790819.0
2022-10-26 11:15:00,151.55,151.74,151.41,151.65,706259.0,149.3799,149.5672,149.2419,149.4785,706259.0
2022-10-26 11:20:00,151.66,151.77,151.44,151.53,586620.0,149.4883,149.5968,149.2715,149.3602,586620.0
2022-10-26 11:25:00,151.53,151.59,151.39,151.47,544320.0,149.3602,149.4193,149.2222,149.3011,544320.0
2022-10-26 11:30:00,151.47,151.89,151.41,151.46,974944.0,149.3011,149.715,149.2419,149.2912,974944.0
2022-10-26 11:35:00,151.47,151.7,151.14,151.67,783681.0,149.3011,149.5278,148.9758,149.4982,783681.0
2022-10-26 11:40:00,151.67,151.76,151.56,151.62,548348.0,149.4982,149.5869,149.3898,149.4489,548348.0
2022-10-26 11:45:00,151.62,151.62,151.42,151.55,443740.0,149.4489,149.4489,149.2518,149.3799,443740.0
2022-10-26 11:50:00,151.55,151.6,151.37,151.4,465018.0,149.3799,149.4292,149.2025,149.2321,465018.0
2022-10-26 11:55:00,151.41,151.57,151.39,151.56,487100.0,149.2419,149.3996,149.2222,149.3898,487100.0
2022-10-26 12:00:00,151.56,151.77,151.53,151.66,566845.0,149.3898,149.5968,149.3602,149.4883,566845.0
2022-10-26 12:05:00,151.66,151.85,151.54,151.8,564112.0,149.4883,149.6756,149.3701,149.6263,564112.0
2022-10-26 12:10:00,151.79,151.96,151.69,151.75,555845.0,149.6165,149.784,149.5179,149.5771,555845.0
2022-10-26 12:15:00,151.76,151.96,151.62,151.85,492232.0,149.5869,149.784,149.4489,149.6756,492232.0
2022-10-26 12:20:00,151.85,151.99,151.8,151.96,431286.0,149.6756,149.8136,149.6263,149.784,431286.0
2022-10-26 12:25:00,151.94,151.98,151.49,151.53,572747.0,149.7643,149.8038,149.3208,149.3602,572747.0
2022-10-26 12:30:00,151.52,151.92,151.52,151.75,541962.0,149.3503,149.7446,149.3503,149.5771,541962.0
2022-10-26 12:35:00,151.75,151.8,151.64,151.72,367993.0,149.5771,149.6263,149.4686,149.5475,367993.0
2022-10-26 12:40:00,151.71,151.75,151.42,151.46,515384.0,149.5376,149.5771,149.2518,149.2912,515384.0
2022-10-26 12:45:00,151.47,151.57,151.18,151.22,464011.0,149.3011,149.3996,149.0152,149.0546,464011.0
2022-10-26 12:50:00,151.22,151.31,151.06,151.12,597670.0,149.0546,149.1434,148.8969,148.9561,597670.0
2022-10-26 12:55:00,151.12,151.16,150.5,150.58,943661.0,148.9561,148.9955,148.345,148.4238,943661.0
2022-10-26 13:00:00,150.56,150.56,150.17,150.36,1059433.0,148.4041,148.4041,148.0197,148.207,1059433.0
2022-10-26 13:05:00,150.36,150.41,150.12,150.22,689677.0,148.207,148.2562,147.9704,148.069,689677.0
2022-10-26 13:10:00,150.23,150.42,150.15,150.3,659567.0,148.0788,148.2661,148.0,148.1478,659567.0
2022-10-26 13:15:00,150.29,150.38,149.98,150.13,843861.0,148.138,148.2267,147.8324,147.9802,843861.0
2022-10-26 13:20:00,150.12,150.24,149.63,149.65,701023.0,147.9704,148.0887,147.4874,147.5071,701023.0
2022-10-26 13:25:00,149.64,149.7,149.41,149.48,955926.0,147.4973,147.5564,147.2706,147.3396,955926.0
2022-10-26 13:30:00,149.49,149.52,148.95,149.04,1394838.0,147.3494,147.379,146.8171,146.9059,1394838.0
2022-10-26 13:35:00,149.04,149.17,148.87,149.05,917518.0,146.9059,147.034,146.7383,146.9157,917518.0
2022-10-26 13:40:00,149.04,149.38,148.98,149.36,537310.0,146.9059,147.241,146.8467,147.2213,537310.0
2022-10-26 13:45:00,149.36,149.38,148.95,148.97,524703.0,147.2213,147.241,146.8171,146.8369,524703.0
2022-10-26 13:50:00,148.96,149.26,148.95,149.22,580824.0,146.827,147.1227,146.8171,147.0833,580824.0
2022-10-26 13:55:00,149.22,149.5,149.08,149.46,519849.0,147.0833,147.3593,146.9453,147.3198,519849.0
2022-10-26 14:00:00,149.46,149.52,149.28,149.37,628794.0,147.3198,147.379,147.1424,147.2311,628794.0
2022-10-26 14:05:00,149.37,149.42,149.16,149.22,495419.0,147.2311,147.2804,147.0241,147.0833,495419.0
2022-10-26 14:10:00,149.21,149.44,149.16,149.2,552359.0,147.0734,147.3001,147.0241,147.0636,552359.0
2022-10-26 14:15:00,149.2,149.21,148.82,148.82,584253.0,147.0636,147.0734,146.689,146.689,584253.0
2022-10-26 14:20:00,148.82,148.94,148.36,148.38,844857.0,146.689,146.8073,146.2356,146.2553,844857.0
2022-10-26 14:25:00,148.38,148.47,148.04,148.25,1070741.0,146.2553,146.344,145.9202,146.1272,1070741.0
2022-10-26 14:30:00,148.25,148.5,148.09,148.47,824091.0,146.1272,146.3736,145.9695,146.344,824091.0
2022-10-26 14:35:00,148.47,148.84,148.41,148.79,727246.0,146.344,146.7087,146.2849,146.6594,727246.0
2022-10-26 14:40:00,148.8,148.8,148.3,148.36,686222.0,146.6693,146.6693,146.1765,146.2356,686222.0
2022-10-26 14:45:00,148.35,148.66,148.33,148.58,464481.0,146.2257,146.5313,146.206,146.4524,464481.0
2022-10-26 14:50:00,148.58,148.78,148.49,148.71,454142.0,146.4524,146.6496,146.3637,146.5806,454142.0
2022-10-26 14:55:00,148.7,148.83,148.5,148.81,532048.0,146.5707,146.6989,146.3736,146.6792,532048.0
2022-10-26 15:00:00,148.8,148.81,148.49,148.53,607748.0,146.6693,146.6792,146.3637,146.4032,607748.0
2022-10-26 15:05:00,148.53,148.95,148.52,148.91,644976.0,146.4032,146.8171,146.3933,146.7777,644976.0
2022-10-26 15:10:00,148.91,149.13,148.71,149.12,790886.0,146.7777,146.9946,146.5806,146.9847,790886.0
2022-10-26 15:15:00,149.11,149.35,149.09,149.26,880424.0,146.9749,147.2114,146.9551,147.1227,880424.0
2022-10-26 15:20:00,149.26,149.33,149.11,149.22,617985.0,147.1227,147.1917,146.9749,147.0833,617985.0
2022-10-26 15:25:00,149.21,149.3,149.07,149.24,785240.0,147.0734,147.1621,146.9354,147.103,785240.0
2022-10-26 15:30:00,149.24,149.34,148.92,148.93,978754.0,147.103,147.2016,146.7876,146.7974,978754.0
2022-10-26 15:35:00,148.94,149.05,148.81,149.0,862014.0,146.8073,146.9157,146.6792,146.8664,862014.0
2022-10-26 15:40:00,149.0,149.29,148.99,149.28,871028.0,146.8664,147.1523,146.8566,147.1424,871028.0
2022-10-26 15:45:00,149.28,149.33,149.01,149.13,1038610.0,147.1424,147.1917,146.8763,146.9946,1038610.0
2022-10-26 15:50:00,149.14,149.32,148.88,149.27,1471482.0,147.0044,147.1818,146.7481,147.1326,1471482.0
2022-10-26 15:55:00,149.27,149.53,149.11,149.51,2609335.0,147.1326,147.3888,146.9749,147.3691,2609335.0
2022-10-27 09:30:00,148.07,149.05,148.01,148.24,2481788.0,145.9497,146.9157,145.8906,146.1173,2481788.0
2022-10-27 09:35:00,148.25,148.39,147.57,147.6,1454167.0,146.1272,146.2652,145.4569,145.4865,1454167.0
2022-10-27 09:40:00,147.62,147.87,147.32,147.56,1427848.0,145.5062,145.7526,145.2105,145.4471,1427848.0
2022-10-27 09:45:00,147.56,147.6,146.46,146.53,1681387.0,145.4471,145.4865,144.3628,144.4318,1681387.0
2022-10-27 09:50:00,146.52,146.6,145.79,145.8,1612258.0,144.4219,144.5008,143.7024,143.7123,1612258.0
2022-10-27 09:55:00,145.81,146.4,145.54,146.31,1549278.0,143.7221,144.3037,143.456,144.2149,1549278.0
2022-10-27 10:00:00,146.32,146.85,146.17,146.83,1027851.0,144.2248,144.7472,144.077,144.7275,1027851.0
2022-10-27 10:05:00,146.84,147.4,146.7,147.39,1496617.0,144.7374,145.2893,144.5994,145.2795,1496617.0
2022-10-27 10:10:00,147.39,148.15,146.99,148.08,1493460.0,145.2795,146.0286,144.8852,145.9596,1493460.0
2022-10-27 10:15:00,148.07,148.29,147.84,148.06,1175511.0,145.9497,146.1666,145.723,145.9399,1175511.0
2022-10-27 10:20:00,148.06,148.3,147.64,147.75,807093.0,145.9399,146.1765,145.5259,145.6343,807093.0
2022-10-27 10:25:00,147.73,148.13,147.65,147.97,649415.0,145.6146,146.0089,145.5358,145.8512,649415.0
2022-10-27 10:30:00,147.97,148.24,147.6,147.67,748438.0,145.8512,146.1173,145.4865,145.5555,748438.0
2022-10-27 10:35:00,147.66,147.87,147.23,147.35,632642.0,145.5456,145.7526,145.1218,145.2401,632642.0
2022-10-27 10:40:00,147.34,147.37,146.73,146.91,806475.0,145.2302,145.2598,144.6289,144.8064,806475.0
2022-10-27 10:45:00,146.89,147.15,146.78,146.84,679509.0,144.7866,145.0429,144.6782,144.7374,679509.0
2022-10-27 10:50:00,146.83,147.28,146.83,147.14,599483.0,144.7275,145.1711,144.7275,145.0331,599483.0
2022-10-27 10:55:00,147.13,147.18,146.52,146.53,710586.0,145.0232,145.0725,144.4219,144.4318,710586.0
2022-10-27 11:00:00,146.53,146.83,146.43,146.81,582376.0,144.4318,144.7275,144.3332,144.7078,582376.0
2022-10-27 11:05:00,146.81,147.27,146.76,147.01,737537.0,144.7078,145.1612,144.6585,144.9049,737537.0
2022-10-27 11:10:00,147.0,147.25,146.86,146.95,578162.0,144.8951,145.1415,144.7571,144.8458,578162.0
2022-10-27 11:15:00,146.94,146.99,146.67,146.71,520589.0,144.8359,144.8852,144.5698,144.6092,520589.0
2022-10-27 11:20:00,146.71,146.96,146.61,146.83,571626.0,144.6092,144.8556,144.5107,144.7275,571626.0
2022-10-27 11:25:00,146.82,146.92,146.2,146.28,778683.0,144.7176,144.8162,144.1065,144.1854,778683.0
2022-10-27 11:30:00,146.25,146.66,146.01,146.5,726601.0,144.1558,144.5599,143.9192,144.4022,726601.0
2022-10-27 11:35:00,146.52,146.69,145.8,145.81,945787.0,144.4219,144.5895,143.7123,143.7221,945787.0
2022-10-27 11:40:00,145.81,146.12,145.81,146.01,624377.0,143.7221,144.0277,143.7221,143.9192,624377.0
2022-10-27 11:45:00,146.0,146.29,145.94,146.24,526090.0,143.9094,144.1952,143.8502,144.146,526090.0
2022-10-27 11:50:00,146.23,146.27,146.03,146.19,414146.0,144.1361,144.1755,143.939,144.0967,414146.0
2022-10-27 11:55:00,146.2,146.3,146.04,146.15,449767.0,144.1065,144.2051,143.9488,144.0572,449767.0
2022-10-27 12:00:00,146.15,146.47,146.03,146.35,568833.0,144.0572,144.3727,143.939,144.2544,568833.0
2022-10-27 12:05:00,146.34,146.69,146.32,146.53,564454.0,144.2445,144.5895,144.2248,144.4318,564454.0
2022-10-27 12:10:00,146.52,146.6,146.42,146.48,490326.0,144.4219,144.5008,144.3234,144.3825,490326.0
2022-10-27 12:15:00,146.48,146.62,146.28,146.29,630570.0,144.3825,144.5205,144.1854,144.1952,630570.0
2022-10-27 12:20:00,146.28,146.3,145.8,145.87,852478.0,144.1854,144.2051,143.7123,143.7812,852478.0
2022-10-27 12:25:00,145.88,145.96,145.38,145.39,665159.0,143.7911,143.87,143.2983,143.3081,665159.0
2022-10-27 12:30:00,145.38,145.64,145.36,145.59,583679.0,143.2983,143.5545,143.2786,143.5053,583679.0
2022-10-27 12:35:00,145.59,145.69,145.51,145.63,457274.0,143.5053,143.6038,143.4264,143.5447,457274.0
2022-10-27 12:40:00,145.64,145.75,145.44,145.46,497984.0,143.5545,143.663,143.3574,143.3771,497984.0
2022-10-27 12:45:00,145.46,145.66,145.36,145.42,583124.0,143.3771,143.5743,143.2786,143.3377,583124.0
2022-10-27 12:50:00,145.42,145.42,145.18,145.28,644638.0,143.3377,143.3377,143.1011,143.1997,644638.0
2022-10-27 12:55:00,145.28,145.38,145.18,145.29,500841.0,143.1997,143.2983,143.1011,143.2096,500841.0
2022-10-27 13:00:00,145.3,145.34,144.87,145.02,858172.0,143.2194,143.2588,142.7956,142.9434,858172.0
2022-10-27 13:05:00,145.03,145.72,144.99,145.7,807351.0,142.9533,143.6334,142.9139,143.6137,807351.0
2022-10-27 13:10:00,145.7,145.81,145.61,145.71,834731.0,143.6137,143.7221,143.525,143.6235,834731.0
2022-10-27 13:15:00,145.72,145.79,145.23,145.51,953904.0,143.6334,143.7024,143.1504,143.4264,953904.0
2022-10-27 13:20:00,145.52,145.78,145.19,145.21,696284.0,143.4363,143.6925,143.111,143.1307,696284.0
2022-10-27 13:25:00,145.21,145.27,145.07,145.13,451731.0,143.1307,143.1898,142.9927,143.0518,451731.0
2022-10-27 13:30:00,145.13,145.37,145.1,145.16,513774.0,143.0518,143.2884,143.0223,143.0814,513774.0
2022-10-27 13:35:00,145.16,145.22,144.81,144.83,635216.0,143.0814,143.1406,142.7364,142.7561,635216.0
2022-10-27 13:40:00,144.83,145.18,144.83,145.02,811431.0,142.7561,143.1011,142.7561,142.9434,811431.0
2022-10-27 13:45:00,145.02,145.06,144.76,144.82,501666.0,142.9434,142.9828,142.6871,142.7463,501666.0
2022-10-27 13:50:00,144.83,144.83,144.71,144.83,658091.0,142.7561,142.7561,142.6379,142.7561,658091.0
2022-10-27 13:55:00,144.84,144.91,144.56,144.66,635837.0,142.766,142.835,142.49,142.5886,635837.0
2022-10-27 14:00:00,144.66,144.74,144.45,144.63,684112.0,142.5886,142.6674,142.3816,142.559,684112.0
2022-10-27 14:05:00,144.63,144.76,144.45,144.53,729106.0,142.559,142.6871,142.3816,142.4604,729106.0
2022-10-27 14:10:00,144.52,144.56,144.13,144.25,868941.0,142.4506,142.49,142.0662,142.1844,868941.0
2022-10-27 14:15:00,144.25,144.38,144.14,144.36,671903.0,142.1844,142.3126,142.076,142.2929,671903.0
2022-10-27 14:20:00,144.35,144.53,144.28,144.5,593496.0,142.283,142.4604,142.214,142.4309,593496.0
2022-10-27 14:25:00,144.49,144.67,144.45,144.59,536708.0,142.421,142.5984,142.3816,142.5196,536708.0
2022-10-27 14:30:00,144.59,144.6,144.39,144.41,735311.0,142.5196,142.5294,142.3224,142.3422,735311.0
2022-10-27 14:35:00,144.41,144.41,144.21,144.37,666754.0,142.3422,142.3422,142.145,142.3027,666754.0
2022-10-27 14:40:00,144.37,144.44,144.28,144.31,606618.0,142.3027,142.3717,142.214,142.2436,606618.0
2022-10-27 14:45:00,144.31,144.43,144.24,144.29,529964.0,142.2436,142.3619,142.1746,142.2239,529964.0
2022-10-27 14:50:00,144.29,144.55,144.24,144.46,627120.0,142.2239,142.4802,142.1746,142.3914,627120.0
2022-10-27 14:55:00,144.47,144.56,144.35,144.52,652532.0,142.4013,142.49,142.283,142.4506,652532.0
2022-10-27 15:00:00,144.51,144.8,144.47,144.75,801420.0,142.4407,142.7266,142.4013,142.6773,801420.0
2022-10-27 15:05:00,144.75,144.76,144.34,144.38,717948.0,142.6773,142.6871,142.2732,142.3126,717948.0
2022-10-27 15:10:00,144.39,144.57,144.28,144.51,796522.0,142.3224,142.4999,142.214,142.4407,796522.0
2022-10-27 15:15:00,144.51,144.79,144.49,144.77,902385.0,142.4407,142.7167,142.421,142.697,902385.0
2022-10-27 15:20:00,144.77,145.09,144.73,145.02,1162055.0,142.697,143.0124,142.6576,142.9434,1162055.0
2022-10-27 15:25:00,145.02,145.12,144.9,145.11,940591.0,142.9434,143.042,142.8251,143.0321,940591.0
2022-10-27 15:30:00,145.11,145.38,145.0,145.3,1267954.0,143.0321,143.2983,142.9237,143.2194,1267954.0
2022-10-27 15:35:00,145.29,145.29,145.04,145.14,876580.0,143.2096,143.2096,142.9631,143.0617,876580.0
2022-10-27 15:40:00,145.14,145.23,144.86,144.99,1050403.0,143.0617,143.1504,142.7857,142.9139,1050403.0
2022-10-27 15:45:00,144.99,145.09,144.78,145.01,1046714.0,142.9139,143.0124,142.7069,142.9336,1046714.0
2022-10-27 15:50:00,145.03,145.18,144.5,144.59,1774169.0,142.9533,143.1011,142.4309,142.5196,1774169.0
2022-10-27 15:55:00,144.59,145.1,144.53,145.0,3809980.0,142.5196,143.0223,142.4604,142.9237,3809980.0
2022-10-28 09:30:00,148.08,150.45,147.82,150.06,6656968.0,145.9596,148.2957,145.7033,147.9113,6656968.0
2022-10-28 09:35:00,150.06,151.51,150.03,151.5,4308989.0,147.9113,149.3405,147.8817,149.3306,4308989.0
2022-10-28 09:40:00,151.5,151.91,151.07,151.42,2841021.0,149.3306,149.7348,148.9068,149.2518,2841021.0
2022-10-28 09:45:00,151.41,151.66,150.65,151.05,2809088.0,149.2419,149.4883,148.4928,148.8871,2809088.0
2022-10-28 09:50:00,151.05,151.25,150.51,150.9,2158610.0,148.8871,149.0842,148.3548,148.7392,2158610.0
2022-10-28 09:55:00,150.92,151.75,150.79,151.28,2106080.0,148.7589,149.5771,148.6308,149.1138,2106080.0
2022-10-28 10:00:00,151.3,152.21,151.26,151.86,3001069.0,149.1335,150.0305,149.0941,149.6855,3001069.0
2022-10-28 10:05:00,151.87,152.82,151.87,152.49,3057954.0,149.6953,150.6317,149.6953,150.3065,3057954.0
2022-10-28 10:10:00,152.48,152.62,151.62,152.29,2547603.0,150.2966,150.4346,149.4489,150.1093,2547603.0
2022-10-28 10:15:00,152.29,153.43,152.28,153.35,3026246.0,150.1093,151.233,150.0995,151.1541,3026246.0
2022-10-28 10:20:00,153.34,154.82,153.32,154.78,3861041.0,151.1443,152.6031,151.1246,152.5637,3861041.0
2022-10-28 10:25:00,154.77,155.3,154.55,154.6,5064985.0,152.5538,153.0762,152.337,152.3862,5064985.0
2022-10-28 10:30:00,154.6,155.47,154.18,154.26,3865238.0,152.3862,153.2438,151.9723,152.0511,3865238.0
2022-10-28 10:35:00,154.26,155.08,154.15,154.99,2444926.0,152.0511,152.8594,151.9427,152.7707,2444926.0
2022-10-28 10:40:00,155.0,155.44,154.59,155.19,2122911.0,152.7805,153.2142,152.3764,152.9678,2122911.0
2022-10-28 10:45:00,155.2,155.84,155.14,155.47,2123799.0,152.9777,153.6085,152.9185,153.2438,2123799.0
2022-10-28 10:50:00,155.47,155.71,155.18,155.57,2156756.0,153.2438,153.4803,152.9579,153.3424,2156756.0
2022-10-28 10:55:00,155.56,156.03,155.28,155.74,2394106.0,153.3325,153.7958,153.0565,153.5099,2394106.0
2022-10-28 11:00:00,155.74,155.94,155.26,155.62,1959597.0,153.5099,153.7071,153.0368,153.3916,1959597.0
2022-10-28 11:05:00,155.64,155.87,155.43,155.78,1559399.0,153.4114,153.6381,153.2044,153.5493,1559399.0
2022-10-28 11:10:00,155.78,156.48,155.77,156.41,2322708.0,153.5493,154.2393,153.5395,154.1703,2322708.0
2022-10-28 11:15:00,156.4,156.41,155.87,156.13,1795653.0,154.1605,154.1703,153.6381,153.8943,1795653.0
2022-10-28 11:20:00,156.14,156.27,155.81,156.05,1557360.0,153.9042,154.0323,153.5789,153.8155,1557360.0
2022-10-28 11:25:00,156.03,156.14,155.52,155.64,1982389.0,153.7958,153.9042,153.2931,153.4114,1982389.0
2022-10-28 11:30:00,155.64,155.87,155.42,155.59,1351173.0,153.4114,153.6381,153.1945,153.3621,1351173.0
2022-10-28 11:35:00,155.57,155.9,155.43,155.8,1453853.0,153.3424,153.6676,153.2044,153.5691,1453853.0
2022-10-28 11:40:00,155.81,156.17,155.71,155.91,1321559.0,153.5789,153.9338,153.4803,153.6775,1321559.0
2022-10-28 11:45:00,155.92,155.93,155.21,155.24,1254244.0,153.6873,153.6972,152.9875,153.0171,1254244.0
2022-10-28 11:50:00,155.23,155.43,155.05,155.08,1079647.0,153.0072,153.2044,152.8298,152.8594,1079647.0
2022-10-28 11:55:00,155.08,155.17,154.96,155.08,940845.0,152.8594,152.9481,152.7411,152.8594,940845.0
2022-10-28 12:00:00,155.07,155.28,154.87,154.94,1022124.0,152.8495,153.0565,152.6524,152.7214,1022124.0
2022-10-28 12:05:00,154.94,155.23,154.75,155.05,1573543.0,152.7214,153.0072,152.5341,152.8298,1573543.0
2022-10-28 12:10:00,155.08,155.31,154.87,155.31,966021.0,152.8594,153.0861,152.6524,153.0861,966021.0
2022-10-28 12:15:00,155.3,155.66,155.25,155.56,1542820.0,153.0762,153.4311,153.0269,153.3325,1542820.0
2022-10-28 12:20:00,155.56,155.85,155.44,155.83,1200567.0,153.3325,153.6183,153.2142,153.5986,1200567.0
2022-10-28 12:25:00,155.84,155.96,155.64,155.9,1136100.0,153.6085,153.7268,153.4114,153.6676,1136100.0
2022-10-28 12:30:00,155.89,156.37,155.84,156.32,1249559.0,153.6578,154.1309,153.6085,154.0816,1249559.0
2022-10-28 12:35:00,156.31,156.74,156.31,156.35,1985154.0,154.0718,154.4956,154.0718,154.1112,1985154.0
2022-10-28 12:40:00,156.36,156.5,156.15,156.36,983855.0,154.121,154.259,153.914,154.121,983855.0
2022-10-28 12:45:00,156.35,156.56,156.12,156.54,999630.0,154.1112,154.3182,153.8845,154.2985,999630.0
2022-10-28 12:50:00,156.55,156.99,156.43,156.88,1534325.0,154.3083,154.742,154.19,154.6336,1534325.0
2022-10-28 12:55:00,156.88,156.92,156.66,156.75,965714.0,154.6336,154.673,154.4167,154.5055,965714.0
2022-10-28 13:00:00,156.75,156.78,156.41,156.44,915429.0,154.5055,154.535,154.1703,154.1999,915429.0
2022-10-28 13:05:00,156.43,156.98,156.42,156.87,1062351.0,154.19,154.7322,154.1802,154.6237,1062351.0
2022-10-28 13:10:00,156.88,157.0,156.73,156.89,1005141.0,154.6336,154.7519,154.4857,154.6435,1005141.0
2022-10-28 13:15:00,156.89,156.91,156.67,156.68,717873.0,154.6435,154.6632,154.4266,154.4365,717873.0
2022-10-28 13:20:00,156.69,156.82,156.63,156.72,810712.0,154.4463,154.5745,154.3872,154.4759,810712.0
2022-10-28 13:25:00,156.72,156.98,156.64,156.71,830467.0,154.4759,154.7322,154.397,154.466,830467.0
2022-10-28 13:30:00,156.72,156.99,156.65,156.91,917368.0,154.4759,154.742,154.4069,154.6632,917368.0
2022-10-28 13:35:00,156.92,157.5,156.9,157.32,1984287.0,154.673,155.2447,154.6533,155.0673,1984287.0
2022-10-28 13:40:00,157.32,157.45,157.14,157.24,998817.0,155.0673,155.1954,154.8899,154.9884,998817.0
2022-10-28 13:45:00,157.24,157.29,156.96,156.97,778267.0,154.9884,155.0377,154.7124,154.7223,778267.0
2022-10-28 13:50:00,156.97,157.04,156.72,156.84,814566.0,154.7223,154.7913,154.4759,154.5942,814566.0
2022-10-28 13:55:00,156.84,156.94,156.44,156.45,1176251.0,154.5942,154.6927,154.1999,154.2098,1176251.0
2022-10-28 14:00:00,156.45,156.55,156.06,156.15,1282491.0,154.2098,154.3083,153.8253,153.914,1282491.0
2022-10-28 14:05:00,156.16,156.38,155.91,155.97,1240592.0,153.9239,154.1408,153.6775,153.7366,1240592.0
2022-10-28 14:10:00,155.97,156.12,155.93,156.05,898824.0,153.7366,153.8845,153.6972,153.8155,898824.0
2022-10-28 14:15:00,156.04,156.26,155.83,155.84,1167257.0,153.8056,154.0225,153.5986,153.6085,1167257.0
2022-10-28 14:20:00,155.85,155.95,155.71,155.76,792530.0,153.6183,153.7169,153.4803,153.5296,792530.0
2022-10-28 14:25:00,155.76,155.85,155.6,155.77,817047.0,153.5296,153.6183,153.3719,153.5395,817047.0
2022-10-28 14:30:00,155.76,156.24,155.71,156.21,1219219.0,153.5296,154.0028,153.4803,153.9732,1219219.0
2022-10-28 14:35:00,156.21,156.49,156.19,156.43,1280553.0,153.9732,154.2492,153.9535,154.19,1280553.0
2022-10-28 14:40:00,156.43,156.59,156.36,156.46,895003.0,154.19,154.3477,154.121,154.2196,895003.0
2022-10-28 14:45:00,156.46,156.54,156.21,156.27,804767.0,154.2196,154.2985,153.9732,154.0323,804767.0
2022-10-28 14:50:00,156.27,156.42,155.98,156.04,902094.0,154.0323,154.1802,153.7465,153.8056,902094.0
2022-10-28 14:55:00,156.04,156.23,156.03,156.13,685035.0,153.8056,153.9929,153.7958,153.8943,685035.0
2022-10-28 15:00:00,156.13,156.17,155.72,155.81,1015410.0,153.8943,153.9338,153.4902,153.5789,1015410.0
2022-10-28 15:05:00,155.81,155.85,155.49,155.71,1400076.0,153.5789,153.6183,153.2635,153.4803,1400076.0
2022-10-28 15:10:00,155.71,155.76,155.57,155.63,822840.0,153.4803,153.5296,153.3424,153.4015,822840.0
2022-10-28 15:15:00,155.64,155.73,155.36,155.52,1149617.0,153.4114,153.5001,153.1354,153.2931,1149617.0
2022-10-28 15:20:00,155.51,155.9,155.49,155.66,1066716.0,153.2832,153.6676,153.2635,153.4311,1066716.0
2022-10-28 15:25:00,155.66,155.75,155.53,155.72,948565.0,153.4311,153.5198,153.3029,153.4902,948565.0
2022-10-28 15:30:00,155.72,155.93,155.61,155.92,1310811.0,153.4902,153.6972,153.3818,153.6873,1310811.0
2022-10-28 15:35:00,155.93,155.93,155.62,155.78,1178243.0,153.6972,153.6972,153.3916,153.5493,1178243.0
2022-10-28 15:40:00,155.78,155.98,155.74,155.8,1161682.0,153.5493,153.7465,153.5099,153.5691,1161682.0
2022-10-28 15:45:00,155.79,155.91,155.58,155.68,1551788.0,153.5592,153.6775,153.3522,153.4508,1551788.0
2022-10-28 15:50:00,155.69,156.25,155.61,156.11,2630301.0,153.4606,154.0126,153.3818,153.8746,2630301.0
2022-10-28 15:55:00,156.12,156.2,155.69,155.71,3112869.0,153.8845,153.9633,153.4606,153.4803,3112869.0
2022-10-31 09:30:00,153.16,153.99,152.61,152.72,4083673.0,150.9669,151.785,150.4247,150.5332,4083673.0
2022-10-31 09:35:00,152.73,154.07,152.6,153.19,2395390.0,150.543,151.8638,150.4149,150.9964,2395390.0
2022-10-31 09:40:00,153.19,153.42,152.82,153.42,1952710.0,150.9964,151.2231,150.6317,151.2231,1952710.0
2022-10-31 09:45:00,153.42,153.9,153.21,153.53,1502611.0,151.2231,151.6963,151.0161,151.3316,1502611.0
2022-10-31 09:50:00,153.54,153.56,152.33,152.41,1911461.0,151.3414,151.3611,150.1487,150.2276,1911461.0
2022-10-31 09:55:00,152.36,153.13,152.35,153.02,1110072.0,150.1783,150.9373,150.1685,150.8289,1110072.0
2022-10-31 10:00:00,153.01,153.4,152.73,153.06,1437195.0,150.819,151.2034,150.543,150.8683,1437195.0
2022-10-31 10:05:00,153.07,153.15,152.54,152.54,1222578.0,150.8782,150.957,150.3557,150.3557,1222578.0
2022-10-31 10:10:00,152.54,152.75,152.36,152.66,1162772.0,150.3557,150.5627,150.1783,150.474,1162772.0
2022-10-31 10:15:00,152.66,152.8,152.31,152.58,1211339.0,150.474,150.612,150.129,150.3952,1211339.0
2022-10-31 10:20:00,152.58,152.68,151.92,152.37,1451501.0,150.3952,150.4937,149.7446,150.1882,1451501.0
2022-10-31 10:25:00,152.38,152.6,152.11,152.47,834958.0,150.198,150.4149,149.9319,150.2867,834958.0
2022-10-31 10:30:00,152.46,152.81,152.41,152.61,1033791.0,150.2769,150.6219,150.2276,150.4247,1033791.0
2022-10-31 10:35:00,152.61,152.65,152.24,152.64,938615.0,150.4247,150.4642,150.06,150.4543,938615.0
2022-10-31 10:40:00,152.64,152.95,152.53,152.89,888864.0,150.4543,150.7599,150.3459,150.7007,888864.0
2022-10-31 10:45:00,152.89,153.17,152.55,152.56,862120.0,150.7007,150.9767,150.3656,150.3755,862120.0
2022-10-31 10:50:00,152.54,152.71,152.39,152.52,730121.0,150.3557,150.5233,150.2079,150.336,730121.0
2022-10-31 10:55:00,152.51,152.9,152.45,152.69,866684.0,150.3262,150.7106,150.267,150.5036,866684.0
2022-10-31 11:00:00,152.68,152.95,152.57,152.86,720209.0,150.4937,150.7599,150.3853,150.6712,720209.0
2022-10-31 11:05:00,152.85,153.3,152.74,153.02,1047229.0,150.6613,151.1049,150.5529,150.8289,1047229.0
2022-10-31 11:10:00,153.02,153.27,152.94,153.16,775640.0,150.8289,151.0753,150.75,150.9669,775640.0
2022-10-31 11:15:00,153.17,153.26,152.77,152.91,840823.0,150.9767,151.0654,150.5824,150.7204,840823.0
2022-10-31 11:20:00,152.9,153.14,152.59,153.07,697357.0,150.7106,150.9471,150.405,150.8782,697357.0
2022-10-31 11:25:00,153.07,153.56,153.01,153.3,1024578.0,150.8782,151.3611,150.819,151.1049,1024578.0
2022-10-31 11:30:00,153.3,153.47,153.14,153.4,567645.0,151.1049,151.2724,150.9471,151.2034,567645.0
2022-10-31 11:35:00,153.38,153.46,153.2,153.23,523862.0,151.1837,151.2626,151.0063,151.0359,523862.0
2022-10-31 11:40:00,153.22,153.73,153.21,153.72,672851.0,151.026,151.5287,151.0161,151.5188,672851.0
2022-10-31 11:45:00,153.71,153.78,153.48,153.78,583872.0,151.509,151.578,151.2823,151.578,583872.0
2022-10-31 11:50:00,153.78,154.01,153.75,153.84,942077.0,151.578,151.8047,151.5484,151.6371,942077.0
2022-10-31 11:55:00,153.84,153.86,152.82,153.28,1164201.0,151.6371,151.6568,150.6317,151.0851,1164201.0
2022-10-31 12:00:00,153.26,153.72,153.01,153.72,825330.0,151.0654,151.5188,150.819,151.5188,825330.0
2022-10-31 12:05:00,153.71,153.77,153.34,153.37,697767.0,151.509,151.5681,151.1443,151.1739,697767.0
2022-10-31 12:10:00,153.37,153.72,153.36,153.64,556319.0,151.1739,151.5188,151.164,151.44,556319.0
2022-10-31 12:15:00,153.64,154.15,153.53,153.93,780421.0,151.44,151.9427,151.3316,151.7258,780421.0
2022-10-31 12:20:00,153.95,154.11,153.82,154.09,710698.0,151.7455,151.9033,151.6174,151.8835,710698.0
2022-10-31 12:25:00,154.08,154.11,153.91,153.99,559117.0,151.8737,151.9033,151.7061,151.785,559117.0
2022-10-31 12:30:00,153.97,153.98,153.4,153.46,621643.0,151.7653,151.7751,151.2034,151.2626,621643.0
2022-10-31 12:35:00,153.45,153.62,153.37,153.47,579983.0,151.2527,151.4203,151.1739,151.2724,579983.0
2022-10-31 12:40:00,153.47,153.58,153.09,153.27,596905.0,151.2724,151.3808,150.8979,151.0753,596905.0
2022-10-31 12:45:00,153.26,153.44,153.24,153.26,390603.0,151.0654,151.2429,151.0457,151.0654,390603.0
2022-10-31 12:50:00,153.27,153.59,153.23,153.4,496659.0,151.0753,151.3907,151.0359,151.2034,496659.0
2022-10-31 12:55:00,153.38,153.65,153.34,153.59,411161.0,151.1837,151.4498,151.1443,151.3907,411161.0
2022-10-31 13:00:00,153.59,153.74,153.45,153.5,463095.0,151.3907,151.5386,151.2527,151.302,463095.0
2022-10-31 13:05:00,153.5,153.82,153.37,153.78,518241.0,151.302,151.6174,151.1739,151.578,518241.0
2022-10-31 13:10:00,153.77,153.88,153.7,153.8,371792.0,151.5681,151.6766,151.4991,151.5977,371792.0
2022-10-31 13:15:00,153.78,154.06,153.67,153.99,704359.0,151.578,151.854,151.4696,151.785,704359.0
2022-10-31 13:20:00,154.0,154.11,153.91,154.07,476777.0,151.7948,151.9033,151.7061,151.8638,476777.0
2022-10-31 13:25:00,154.07,154.12,153.75,153.95,632747.0,151.8638,151.9131,151.5484,151.7455,632747.0
2022-10-31 13:30:00,153.97,154.09,153.83,153.98,625946.0,151.7653,151.8835,151.6273,151.7751,625946.0
2022-10-31 13:35:00,153.98,153.99,153.78,153.81,391158.0,151.7751,151.785,151.578,151.6076,391158.0
2022-10-31 13:40:00,153.81,153.84,153.57,153.71,459438.0,151.6076,151.6371,151.371,151.509,459438.0
2022-10-31 13:45:00,153.71,153.71,153.44,153.53,347388.0,151.509,151.509,151.2429,151.3316,347388.0
2022-10-31 13:50:00,153.53,153.62,153.39,153.5,376893.0,151.3316,151.4203,151.1936,151.302,376893.0
2022-10-31 13:55:00,153.49,153.75,153.48,153.73,440368.0,151.2921,151.5484,151.2823,151.5287,440368.0
2022-10-31 14:00:00,153.72,153.83,153.57,153.59,507326.0,151.5188,151.6273,151.371,151.3907,507326.0
2022-10-31 14:05:00,153.58,153.59,153.32,153.35,512229.0,151.3808,151.3907,151.1246,151.1541,512229.0
2022-10-31 14:10:00,153.34,153.63,153.29,153.57,479263.0,151.1443,151.4301,151.095,151.371,479263.0
2022-10-31 14:15:00,153.56,153.67,153.4,153.62,496854.0,151.3611,151.4696,151.2034,151.4203,496854.0
2022-10-31 14:20:00,153.62,153.8,153.58,153.74,479960.0,151.4203,151.5977,151.3808,151.5386,479960.0
2022-10-31 14:25:00,153.75,153.96,153.71,153.77,528215.0,151.5484,151.7554,151.509,151.5681,528215.0
2022-10-31 14:30:00,153.77,154.04,153.7,154.01,530169.0,151.5681,151.8343,151.4991,151.8047,530169.0
2022-10-31 14:35:00,153.99,154.24,153.92,154.19,628469.0,151.785,152.0314,151.716,151.9821,628469.0
2022-10-31 14:40:00,154.16,154.17,153.91,154.03,544027.0,151.9525,151.9624,151.7061,151.8244,544027.0
2022-10-31 14:45:00,154.03,154.1,153.69,153.76,618975.0,151.8244,151.8934,151.4893,151.5583,618975.0
2022-10-31 14:50:00,153.76,153.95,153.7,153.89,550473.0,151.5583,151.7455,151.4991,151.6864,550473.0
2022-10-31 14:55:00,153.88,153.99,153.46,153.6,657434.0,151.6766,151.785,151.2626,151.4006,657434.0
2022-10-31 15:00:00,153.61,153.65,153.11,153.12,811214.0,151.4104,151.4498,150.9176,150.9274,811214.0
2022-10-31 15:05:00,153.12,153.36,152.62,152.93,874662.0,150.9274,151.164,150.4346,150.7402,874662.0
2022-10-31 15:10:00,152.94,153.2,152.89,153.11,623723.0,150.75,151.0063,150.7007,150.9176,623723.0
2022-10-31 15:15:00,153.1,153.16,152.85,153.01,603746.0,150.9077,150.9669,150.6613,150.819,603746.0
2022-10-31 15:20:00,153.01,153.25,152.93,153.18,663717.0,150.819,151.0556,150.7402,150.9866,663717.0
2022-10-31 15:25:00,153.18,153.39,153.18,153.34,637274.0,150.9866,151.1936,150.9866,151.1443,637274.0
2022-10-31 15:30:00,153.34,153.45,153.13,153.43,825483.0,151.1443,151.2527,150.9373,151.233,825483.0
2022-10-31 15:35:00,153.42,153.59,153.35,153.52,828487.0,151.2231,151.3907,151.1541,151.3217,828487.0
2022-10-31 15:40:00,153.53,153.6,153.4,153.44,795217.0,151.3316,151.4006,151.2034,151.2429,795217.0
2022-10-31 15:45:00,153.44,153.48,153.07,153.1,986977.0,151.2429,151.2823,150.8782,150.9077,986977.0
2022-10-31 15:50:00,153.09,153.14,152.78,152.92,1883240.0,150.8979,150.9471,150.5923,150.7303,1883240.0
2022-10-31 15:55:00,152.93,153.52,152.87,153.45,2990197.0,150.7402,151.3217,150.681,151.2527,2990197.0
2022-11-01 09:30:00,155.06,155.45,154.52,154.73,2412505.0,152.8397,153.2241,152.3074,152.5144,2412505.0
2022-11-01 09:35:00,154.74,155.01,154.04,154.34,1521832.0,152.5242,152.7904,151.8343,152.13,1521832.0
2022-11-01 09:40:00,154.34,154.65,154.19,154.28,1182615.0,152.13,152.4355,151.9821,152.0708,1182615.0
2022-11-01 09:45:00,154.28,154.32,153.43,153.56,1374151.0,152.0708,152.1103,151.233,151.3611,1374151.0
2022-11-01 09:50:00,153.56,153.64,152.9,153.13,1329328.0,151.3611,151.44,150.7106,150.9373,1329328.0
2022-11-01 09:55:00,153.14,153.21,152.68,152.86,1262427.0,150.9471,151.0161,150.4937,150.6712,1262427.0
2022-11-01 10:00:00,152.87,152.99,151.68,151.72,2151761.0,150.681,150.7993,149.5081,149.5475,2151761.0
2022-11-01 10:05:00,151.72,152.03,150.93,151.0,1556488.0,149.5475,149.853,148.7688,148.8378,1556488.0
2022-11-01 10:10:00,150.99,151.03,150.37,150.81,2255686.0,148.8279,148.8674,148.2168,148.6505,2255686.0
2022-11-01 10:15:00,150.81,151.02,150.73,150.77,1421813.0,148.6505,148.8575,148.5717,148.6111,1421813.0
2022-11-01 10:20:00,150.76,151.16,150.51,150.92,1414377.0,148.6012,148.9955,148.3548,148.7589,1414377.0
2022-11-01 10:25:00,150.92,151.04,150.58,151.04,1138303.0,148.7589,148.8772,148.4238,148.8772,1138303.0
2022-11-01 10:30:00,151.04,151.04,150.12,150.68,1590189.0,148.8772,148.8772,147.9704,148.5224,1590189.0
2022-11-01 10:35:00,150.69,150.78,150.06,150.09,987941.0,148.5322,148.6209,147.9113,147.9408,987941.0
2022-11-01 10:40:00,150.08,150.09,149.66,149.87,1366765.0,147.931,147.9408,147.517,147.724,1366765.0
2022-11-01 10:45:00,149.86,150.2,149.82,149.96,962079.0,147.7141,148.0492,147.6747,147.8127,962079.0
2022-11-01 10:50:00,149.96,150.29,149.87,150.26,893306.0,147.8127,148.138,147.724,148.1084,893306.0
2022-11-01 10:55:00,150.26,150.3,149.87,150.05,1028973.0,148.1084,148.1478,147.724,147.9014,1028973.0
2022-11-01 11:00:00,150.05,150.19,149.83,150.14,897473.0,147.9014,148.0394,147.6845,147.9901,897473.0
2022-11-01 11:05:00,150.13,150.24,149.88,150.04,834885.0,147.9802,148.0887,147.7338,147.8915,834885.0
2022-11-01 11:10:00,150.04,150.22,149.94,150.07,676746.0,147.8915,148.069,147.793,147.9211,676746.0
2022-11-01 11:15:00,150.06,150.31,149.88,149.89,818373.0,147.9113,148.1577,147.7338,147.7437,818373.0
2022-11-01 11:20:00,149.89,150.12,149.78,149.79,690364.0,147.7437,147.9704,147.6353,147.6451,690364.0
2022-11-01 11:25:00,149.79,149.96,149.56,149.9,806493.0,147.6451,147.8127,147.4184,147.7535,806493.0
2022-11-01 11:30:00,149.91,150.06,149.79,149.99,622198.0,147.7634,147.9113,147.6451,147.8423,622198.0
2022-11-01 11:35:00,149.99,150.06,149.31,149.5,790029.0,147.8423,147.9113,147.172,147.3593,790029.0
2022-11-01 11:40:00,149.48,149.66,149.13,149.28,877445.0,147.3396,147.517,146.9946,147.1424,877445.0
2022-11-01 11:45:00,149.28,149.67,149.18,149.5,610537.0,147.1424,147.5268,147.0439,147.3593,610537.0
2022-11-01 11:50:00,149.5,149.9,149.48,149.89,556713.0,147.3593,147.7535,147.3396,147.7437,556713.0
2022-11-01 11:55:00,149.9,150.17,149.77,150.06,726308.0,147.7535,148.0197,147.6254,147.9113,726308.0
2022-11-01 12:00:00,150.05,150.1,149.87,150.03,666706.0,147.9014,147.9507,147.724,147.8817,666706.0
2022-11-01 12:05:00,150.02,150.5,149.97,150.08,1094545.0,147.8718,148.345,147.8225,147.931,1094545.0
2022-11-01 12:10:00,150.07,150.33,150.01,150.07,637264.0,147.9211,148.1774,147.862,147.9211,637264.0
2022-11-01 12:15:00,150.07,150.17,149.95,150.04,437899.0,147.9211,148.0197,147.8028,147.8915,437899.0
2022-11-01 12:20:00,150.03,150.18,149.82,149.97,614350.0,147.8817,148.0295,147.6747,147.8225,614350.0
2022-11-01 12:25:00,149.97,150.24,149.95,150.08,660921.0,147.8225,148.0887,147.8028,147.931,660921.0
2022-11-01 12:30:00,150.07,150.23,149.85,149.85,545646.0,147.9211,148.0788,147.7043,147.7043,545646.0
2022-11-01 12:35:00,149.86,149.95,149.61,149.84,546533.0,147.7141,147.8028,147.4677,147.6944,546533.0
2022-11-01 12:40:00,149.84,150.03,149.7,149.98,414461.0,147.6944,147.8817,147.5564,147.8324,414461.0
2022-11-01 12:45:00,149.98,150.03,149.84,149.84,314236.0,147.8324,147.8817,147.6944,147.6944,314236.0
2022-11-01 12:50:00,149.84,149.9,149.7,149.9,385809.0,147.6944,147.7535,147.5564,147.7535,385809.0
2022-11-01 12:55:00,149.9,150.09,149.76,150.06,486549.0,147.7535,147.9408,147.6155,147.9113,486549.0
2022-11-01 13:00:00,150.06,150.12,149.85,149.97,361230.0,147.9113,147.9704,147.7043,147.8225,361230.0
2022-11-01 13:05:00,149.96,150.1,149.93,150.0,425608.0,147.8127,147.9507,147.7831,147.8521,425608.0
2022-11-01 13:10:00,150.0,150.33,149.98,150.14,507916.0,147.8521,148.1774,147.8324,147.9901,507916.0
2022-11-01 13:15:00,150.12,150.3,150.03,150.22,353984.0,147.9704,148.1478,147.8817,148.069,353984.0
2022-11-01 13:20:00,150.22,150.37,150.11,150.16,390704.0,148.069,148.2168,147.9605,148.0098,390704.0
2022-11-01 13:25:00,150.14,150.14,149.93,150.02,362079.0,147.9901,147.9901,147.7831,147.8718,362079.0
2022-11-01 13:30:00,150.01,150.06,149.88,149.93,321650.0,147.862,147.9113,147.7338,147.7831,321650.0
2022-11-01 13:35:00,149.93,149.96,149.61,149.66,384954.0,147.7831,147.8127,147.4677,147.517,384954.0
2022-11-01 13:40:00,149.65,149.95,149.63,149.9,351804.0,147.5071,147.8028,147.4874,147.7535,351804.0
2022-11-01 13:45:00,149.89,150.02,149.79,149.87,359269.0,147.7437,147.8718,147.6451,147.724,359269.0
2022-11-01 13:50:00,149.87,150.02,149.86,149.94,236157.0,147.724,147.8718,147.7141,147.793,236157.0
2022-11-01 13:55:00,149.92,150.13,149.85,150.11,536247.0,147.7733,147.9802,147.7043,147.9605,536247.0
2022-11-01 14:00:00,150.11,150.18,149.98,150.07,384854.0,147.9605,148.0295,147.8324,147.9211,384854.0
2022-11-01 14:05:00,150.07,150.3,149.96,150.27,374245.0,147.9211,148.1478,147.8127,148.1182,374245.0
2022-11-01 14:10:00,150.27,150.43,150.25,150.42,531116.0,148.1182,148.276,148.0985,148.2661,531116.0
2022-11-01 14:15:00,150.41,150.55,150.38,150.47,580603.0,148.2562,148.3942,148.2267,148.3154,580603.0
2022-11-01 14:20:00,150.47,150.53,150.26,150.32,564353.0,148.3154,148.3745,148.1084,148.1675,564353.0
2022-11-01 14:25:00,150.33,150.58,150.17,150.56,593174.0,148.1774,148.4238,148.0197,148.4041,593174.0
2022-11-01 14:30:00,150.55,150.63,150.3,150.4,572660.0,148.3942,148.4731,148.1478,148.2464,572660.0
2022-11-01 14:35:00,150.39,150.59,150.37,150.37,393794.0,148.2365,148.4337,148.2168,148.2168,393794.0
2022-11-01 14:40:00,150.38,150.52,150.23,150.38,465728.0,148.2267,148.3647,148.0788,148.2267,465728.0
2022-11-01 14:45:00,150.38,150.45,150.26,150.44,476974.0,148.2267,148.2957,148.1084,148.2858,476974.0
2022-11-01 14:50:00,150.44,150.69,150.4,150.63,571094.0,148.2858,148.5322,148.2464,148.4731,571094.0
2022-11-01 14:55:00,150.62,151.09,150.61,150.97,907740.0,148.4632,148.9265,148.4534,148.8082,907740.0
2022-11-01 15:00:00,150.96,150.96,150.78,150.86,623231.0,148.7984,148.7984,148.6209,148.6998,623231.0
2022-11-01 15:05:00,150.87,151.05,150.79,150.86,733286.0,148.7097,148.8871,148.6308,148.6998,733286.0
2022-11-01 15:10:00,150.86,150.88,150.78,150.81,727665.0,148.6998,148.7195,148.6209,148.6505,727665.0
2022-11-01 15:15:00,150.81,150.89,150.57,150.87,826822.0,148.6505,148.7294,148.4139,148.7097,826822.0
2022-11-01 15:20:00,150.86,150.89,150.74,150.77,532392.0,148.6998,148.7294,148.5815,148.6111,532392.0
2022-11-01 15:25:00,150.77,150.81,150.55,150.59,520433.0,148.6111,148.6505,148.3942,148.4337,520433.0
2022-11-01 15:30:00,150.6,150.73,150.56,150.58,575540.0,148.4435,148.5717,148.4041,148.4238,575540.0
2022-11-01 15:35:00,150.59,150.7,150.45,150.46,658078.0,148.4337,148.5421,148.2957,148.3055,658078.0
2022-11-01 15:40:00,150.45,150.75,150.42,150.74,655075.0,148.2957,148.5914,148.2661,148.5815,655075.0
2022-11-01 15:45:00,150.74,150.96,150.61,150.92,1026367.0,148.5815,148.7984,148.4534,148.7589,1026367.0
2022-11-01 15:50:00,150.93,151.05,150.72,150.86,1277937.0,148.7688,148.8871,148.5618,148.6998,1277937.0
2022-11-01 15:55:00,150.85,150.91,150.55,150.57,2113457.0,148.6899,148.7491,148.3942,148.4139,2113457.0
2022-11-02 09:30:00,149.07,150.6,148.89,149.77,2337989.0,146.9354,148.4435,146.758,147.6254,2337989.0
2022-11-02 09:35:00,149.76,150.37,149.52,149.9,1302405.0,147.6155,148.2168,147.379,147.7535,1302405.0
2022-11-02 09:40:00,149.9,150.09,149.52,149.52,1112648.0,147.7535,147.9408,147.379,147.379,1112648.0
2022-11-02 09:45:00,149.53,150.15,149.2,149.64,1078738.0,147.3888,148.0,147.0636,147.4973,1078738.0
2022-11-02 09:50:00,149.63,149.73,149.11,149.26,786758.0,147.4874,147.586,146.9749,147.1227,786758.0
2022-11-02 09:55:00,149.25,149.29,148.67,148.68,1089896.0,147.1129,147.1523,146.5412,146.551,1089896.0
2022-11-02 10:00:00,148.68,149.34,148.67,149.25,733972.0,146.551,147.2016,146.5412,147.1129,733972.0
2022-11-02 10:05:00,149.25,149.64,149.17,149.28,848724.0,147.1129,147.4973,147.034,147.1424,848724.0
2022-11-02 10:10:00,149.28,149.41,148.81,148.81,772748.0,147.1424,147.2706,146.6792,146.6792,772748.0
2022-11-02 10:15:00,148.81,149.27,148.73,149.19,628078.0,146.6792,147.1326,146.6003,147.0537,628078.0
2022-11-02 10:20:00,149.2,149.24,148.78,148.84,502640.0,147.0636,147.103,146.6496,146.7087,502640.0
2022-11-02 10:25:00,148.84,149.09,148.77,148.99,471647.0,146.7087,146.9551,146.6397,146.8566,471647.0
2022-11-02 10:30:00,149.0,149.14,148.9,148.94,390463.0,146.8664,147.0044,146.7679,146.8073,390463.0
2022-11-02 10:35:00,148.94,149.19,148.81,149.18,612340.0,146.8073,147.0537,146.6792,147.0439,612340.0
2022-11-02 10:40:00,149.18,149.37,149.07,149.28,591072.0,147.0439,147.2311,146.9354,147.1424,591072.0
2022-11-02 10:45:00,149.28,149.44,149.14,149.15,521510.0,147.1424,147.3001,147.0044,147.0143,521510.0
2022-11-02 10:50:00,149.15,149.6,149.09,149.56,454047.0,147.0143,147.4578,146.9551,147.4184,454047.0
2022-11-02 10:55:00,149.56,149.56,149.26,149.3,513542.0,147.4184,147.4184,147.1227,147.1621,513542.0
2022-11-02 11:00:00,149.3,149.38,149.19,149.28,491595.0,147.1621,147.241,147.0537,147.1424,491595.0
2022-11-02 11:05:00,149.28,149.43,149.2,149.43,467802.0,147.1424,147.2903,147.0636,147.2903,467802.0
2022-11-02 11:10:00,149.43,149.45,148.8,148.8,549120.0,147.2903,147.31,146.6693,146.6693,549120.0
2022-11-02 11:15:00,148.81,148.95,148.67,148.77,554164.0,146.6792,146.8171,146.5412,146.6397,554164.0
2022-11-02 11:20:00,148.77,148.98,148.6,148.95,522390.0,146.6397,146.8467,146.4722,146.8171,522390.0
2022-11-02 11:25:00,148.95,148.98,148.71,148.86,404529.0,146.8171,146.8467,146.5806,146.7284,404529.0
2022-11-02 11:30:00,148.87,148.98,148.74,148.93,319005.0,146.7383,146.8467,146.6102,146.7974,319005.0
2022-11-02 11:35:00,148.92,149.03,148.37,148.38,932157.0,146.7876,146.896,146.2455,146.2553,932157.0
2022-11-02 11:40:00,148.38,149.0,148.33,148.97,799453.0,146.2553,146.8664,146.206,146.8369,799453.0
2022-11-02 11:45:00,148.98,149.1,148.89,149.01,599943.0,146.8467,146.965,146.758,146.8763,599943.0
2022-11-02 11:50:00,149.01,149.05,148.79,148.9,409265.0,146.8763,146.9157,146.6594,146.7679,409265.0
2022-11-02 11:55:00,148.9,148.95,148.81,148.91,279059.0,146.7679,146.8171,146.6792,146.7777,279059.0
2022-11-02 12:00:00,148.93,149.02,148.83,148.99,315012.0,146.7974,146.8861,146.6989,146.8566,315012.0
2022-11-02 12:05:00,149.0,149.09,148.57,148.58,469091.0,146.8664,146.9551,146.4426,146.4524,469091.0
2022-11-02 12:10:00,148.58,148.66,148.37,148.47,627117.0,146.4524,146.5313,146.2455,146.344,627117.0
2022-11-02 12:15:00,148.46,148.68,148.43,148.64,387770.0,146.3342,146.551,146.3046,146.5116,387770.0
2022-11-02 12:20:00,148.64,148.75,148.5,148.56,369269.0,146.5116,146.62,146.3736,146.4327,369269.0
2022-11-02 12:25:00,148.56,148.64,148.45,148.53,376148.0,146.4327,146.5116,146.3243,146.4032,376148.0
2022-11-02 12:30:00,148.53,148.62,148.41,148.43,262719.0,146.4032,146.4919,146.2849,146.3046,262719.0
2022-11-02 12:35:00,148.44,148.51,148.19,148.25,608441.0,146.3144,146.3834,146.068,146.1272,608441.0
2022-11-02 12:40:00,148.25,148.61,148.24,148.61,367721.0,146.1272,146.482,146.1173,146.482,367721.0
2022-11-02 12:45:00,148.61,148.95,148.6,148.91,536212.0,146.482,146.8171,146.4722,146.7777,536212.0
2022-11-02 12:50:00,148.91,148.99,148.85,148.97,369415.0,146.7777,146.8566,146.7186,146.8369,369415.0
2022-11-02 12:55:00,148.97,149.26,148.93,149.21,561476.0,146.8369,147.1227,146.7974,147.0734,561476.0
2022-11-02 13:00:00,149.21,149.24,148.99,149.07,442135.0,147.0734,147.103,146.8566,146.9354,442135.0
2022-11-02 13:05:00,149.06,149.09,148.99,149.07,240956.0,146.9256,146.9551,146.8566,146.9354,240956.0
2022-11-02 13:10:00,149.07,149.12,148.86,148.91,296294.0,146.9354,146.9847,146.7284,146.7777,296294.0
2022-11-02 13:15:00,148.89,148.96,148.86,148.9,257700.0,146.758,146.827,146.7284,146.7679,257700.0
2022-11-02 13:20:00,148.9,148.92,148.78,148.81,221730.0,146.7679,146.7876,146.6496,146.6792,221730.0
2022-11-02 13:25:00,148.82,148.82,148.7,148.81,244647.0,146.689,146.689,146.5707,146.6792,244647.0
2022-11-02 13:30:00,148.82,149.07,148.79,148.99,371039.0,146.689,146.9354,146.6594,146.8566,371039.0
2022-11-02 13:35:00,148.99,149.29,148.98,149.28,481763.0,146.8566,147.1523,146.8467,147.1424,481763.0
2022-11-02 13:40:00,149.28,149.66,149.28,149.48,854232.0,147.1424,147.517,147.1424,147.3396,854232.0
2022-11-02 13:45:00,149.49,149.5,149.31,149.36,486108.0,147.3494,147.3593,147.172,147.2213,486108.0
2022-11-02 13:50:00,149.35,149.57,149.24,149.28,592659.0,147.2114,147.4283,147.103,147.1424,592659.0
2022-11-02 13:55:00,149.28,149.33,148.92,149.03,547365.0,147.1424,147.1917,146.7876,146.896,547365.0
2022-11-02 14:00:00,149.04,151.92,148.09,151.32,3144654.0,146.9059,149.7446,145.9695,149.1532,3144654.0
2022-11-02 14:05:00,151.33,151.99,150.95,151.56,1578443.0,149.1631,149.8136,148.7885,149.3898,1578443.0
2022-11-02 14:10:00,151.55,151.75,150.77,151.29,1263929.0,149.3799,149.5771,148.6111,149.1236,1263929.0
2022-11-02 14:15:00,151.28,151.48,150.44,150.89,1096930.0,149.1138,149.3109,148.2858,148.7294,1096930.0
2022-11-02 14:20:00,150.88,151.21,150.77,151.08,768025.0,148.7195,149.0448,148.6111,148.9166,768025.0
2022-11-02 14:25:00,151.08,151.76,150.96,151.72,897276.0,148.9166,149.5869,148.7984,149.5475,897276.0
2022-11-02 14:30:00,151.71,152.1,150.66,151.06,1449654.0,149.5376,149.922,148.5027,148.8969,1449654.0
2022-11-02 14:35:00,151.07,152.17,148.71,150.09,2722646.0,148.9068,149.991,146.5806,147.9408,2722646.0
2022-11-02 14:40:00,150.02,151.49,149.34,150.44,1646511.0,147.8718,149.3208,147.2016,148.2858,1646511.0
2022-11-02 14:45:00,150.42,150.99,149.6,149.83,1261853.0,148.2661,148.8279,147.4578,147.6845,1261853.0
2022-11-02 14:50:00,149.81,150.05,147.35,147.92,2364199.0,147.6648,147.9014,145.2401,145.8019,2364199.0
2022-11-02 14:55:00,147.92,148.1,147.42,147.78,1680320.0,145.8019,145.9793,145.3091,145.6639,1680320.0
2022-11-02 15:00:00,147.78,148.19,147.48,147.9,1212340.0,145.6639,146.068,145.3682,145.7822,1212340.0
2022-11-02 15:05:00,147.89,148.84,147.69,148.65,1341519.0,145.7723,146.7087,145.5752,146.5214,1341519.0
2022-11-02 15:10:00,148.65,148.65,147.81,147.89,1090600.0,146.5214,146.5214,145.6935,145.7723,1090600.0
2022-11-02 15:15:00,147.89,147.89,147.08,147.09,1331651.0,145.7723,145.7723,144.9739,144.9838,1331651.0
2022-11-02 15:20:00,147.08,147.13,146.33,146.37,1294451.0,144.9739,145.0232,144.2347,144.2741,1294451.0
2022-11-02 15:25:00,146.37,146.49,145.5,145.96,1757396.0,144.2741,144.3924,143.4165,143.87,1757396.0
2022-11-02 15:30:00,145.95,146.12,145.65,146.03,1421557.0,143.8601,144.0277,143.5644,143.939,1421557.0
2022-11-02 15:35:00,146.03,146.51,145.86,146.32,1476612.0,143.939,144.4121,143.7714,144.2248,1476612.0
2022-11-02 15:40:00,146.31,146.4,146.04,146.24,1288434.0,144.2149,144.3037,143.9488,144.146,1288434.0
2022-11-02 15:45:00,146.25,146.25,145.39,145.51,1861385.0,144.1558,144.1558,143.3081,143.4264,1861385.0
2022-11-02 15:50:00,145.51,145.56,145.0,145.27,2259913.0,143.4264,143.4757,142.9237,143.1898,2259913.0
2022-11-02 15:55:00,145.26,145.55,145.0,145.0,3384653.0,143.18,143.4658,142.9237,142.9237,3384653.0
2022-11-03 09:30:00,142.07,142.8,141.77,142.64,3850786.0,140.0357,140.7552,139.74,140.5975,3850786.0
2022-11-03 09:35:00,142.64,142.71,141.9,142.07,1571906.0,140.5975,140.6665,139.8681,140.0357,1571906.0
2022-11-03 09:40:00,142.08,142.23,141.0,141.09,2155935.0,140.0455,140.1934,138.981,139.0697,2155935.0
2022-11-03 09:45:00,141.09,141.11,140.41,140.7,2397155.0,139.0697,139.0894,138.3994,138.6853,2397155.0
2022-11-03 09:50:00,140.7,140.76,139.82,139.83,1983634.0,138.6853,138.7444,137.8179,137.8277,1983634.0
2022-11-03 09:55:00,139.84,139.98,139.36,139.67,2263919.0,137.8376,137.9756,137.3645,137.67,2263919.0
2022-11-03 10:00:00,139.69,140.5,139.65,140.38,2277028.0,137.6897,138.4881,137.6503,138.3699,2277028.0
2022-11-03 10:05:00,140.36,140.43,139.86,139.89,1177995.0,138.3501,138.4191,137.8573,137.8869,1177995.0
2022-11-03 10:10:00,139.89,140.6,139.86,140.5,1505333.0,137.8869,138.5867,137.8573,138.4881,1505333.0
2022-11-03 10:15:00,140.51,140.71,140.12,140.26,1237493.0,138.498,138.6951,138.1136,138.2516,1237493.0
2022-11-03 10:20:00,140.25,140.45,139.9,140.23,1232922.0,138.2417,138.4389,137.8967,138.222,1232922.0
2022-11-03 10:25:00,140.24,141.01,140.22,140.98,1399585.0,138.2319,138.9908,138.2122,138.9613,1399585.0
2022-11-03 10:30:00,140.99,141.05,140.26,140.29,962900.0,138.9711,139.0303,138.2516,138.2812,962900.0
2022-11-03 10:35:00,140.3,140.38,139.94,139.98,1061938.0,138.291,138.3699,137.9362,137.9756,1061938.0
2022-11-03 10:40:00,139.96,140.25,139.88,140.02,1248044.0,137.9559,138.2417,137.877,138.015,1248044.0
2022-11-03 10:45:00,140.02,141.26,140.02,141.25,1510347.0,138.015,139.2373,138.015,139.2274,1510347.0
2022-11-03 10:50:00,141.26,141.33,140.85,140.88,1013375.0,139.2373,139.3063,138.8331,138.8627,1013375.0
2022-11-03 10:55:00,140.89,141.21,140.76,141.06,930210.0,138.8726,139.188,138.7444,139.0401,930210.0
2022-11-03 11:00:00,141.05,141.14,140.7,140.79,759089.0,139.0303,139.119,138.6853,138.774,759089.0
2022-11-03 11:05:00,140.79,140.89,140.28,140.35,892687.0,138.774,138.8726,138.2713,138.3403,892687.0
2022-11-03 11:10:00,140.36,140.41,139.99,140.09,870084.0,138.3501,138.3994,137.9854,138.084,870084.0
2022-11-03 11:15:00,140.1,140.21,139.9,140.18,763915.0,138.0939,138.2023,137.8967,138.1727,763915.0
2022-11-03 11:20:00,140.18,140.37,140.0,140.09,602164.0,138.1727,138.36,137.9953,138.084,602164.0
2022-11-03 11:25:00,140.1,140.25,139.74,139.75,746349.0,138.0939,138.2417,137.739,137.7489,746349.0
2022-11-03 11:30:00,139.75,139.86,139.48,139.58,958432.0,137.7489,137.8573,137.4827,137.5813,958432.0
2022-11-03 11:35:00,139.59,140.24,139.57,140.16,731246.0,137.5912,138.2319,137.5715,138.153,731246.0
2022-11-03 11:40:00,140.17,140.26,140.0,140.01,636042.0,138.1629,138.2516,137.9953,138.0052,636042.0
2022-11-03 11:45:00,140.01,140.22,139.75,139.82,551940.0,138.0052,138.2122,137.7489,137.8179,551940.0
2022-11-03 11:50:00,139.82,139.83,139.4,139.44,727667.0,137.8179,137.8277,137.4039,137.4433,727667.0
2022-11-03 11:55:00,139.43,139.57,139.26,139.49,837722.0,137.4335,137.5715,137.2659,137.4926,837722.0
2022-11-03 12:00:00,139.48,139.8,139.27,139.8,665980.0,137.4827,137.7982,137.2758,137.7982,665980.0
2022-11-03 12:05:00,139.79,139.88,139.58,139.74,552932.0,137.7883,137.877,137.5813,137.739,552932.0
2022-11-03 12:10:00,139.73,140.03,139.7,140.0,554862.0,137.7292,138.0249,137.6996,137.9953,554862.0
2022-11-03 12:15:00,140.0,140.54,139.96,140.48,731709.0,137.9953,138.5276,137.9559,138.4684,731709.0
2022-11-03 12:20:00,140.47,140.53,140.08,140.11,741977.0,138.4586,138.5177,138.0742,138.1037,741977.0
2022-11-03 12:25:00,140.11,140.31,140.03,140.22,836739.0,138.1037,138.3009,138.0249,138.2122,836739.0
2022-11-03 12:30:00,140.22,140.32,140.06,140.15,473866.0,138.2122,138.3107,138.0544,138.1432,473866.0
2022-11-03 12:35:00,140.16,140.19,139.86,139.91,683412.0,138.153,138.1826,137.8573,137.9066,683412.0
2022-11-03 12:40:00,139.91,140.58,139.9,140.5,574262.0,137.9066,138.567,137.8967,138.4881,574262.0
2022-11-03 12:45:00,140.5,140.56,140.31,140.33,476361.0,138.4881,138.5473,138.3009,138.3206,476361.0
2022-11-03 12:50:00,140.34,140.77,140.32,140.67,709566.0,138.3304,138.7543,138.3107,138.6557,709566.0
2022-11-03 12:55:00,140.66,140.77,140.54,140.64,455481.0,138.6459,138.7543,138.5276,138.6261,455481.0
2022-11-03 13:00:00,140.64,140.79,140.38,140.47,469403.0,138.6261,138.774,138.3699,138.4586,469403.0
2022-11-03 13:05:00,140.46,140.51,140.22,140.4,431596.0,138.4487,138.498,138.2122,138.3896,431596.0
2022-11-03 13:10:00,140.4,140.5,140.27,140.47,312411.0,138.3896,138.4881,138.2614,138.4586,312411.0
2022-11-03 13:15:00,140.46,140.66,140.4,140.44,397682.0,138.4487,138.6459,138.3896,138.429,397682.0
2022-11-03 13:20:00,140.44,140.47,140.11,140.12,543215.0,138.429,138.4586,138.1037,138.1136,543215.0
2022-11-03 13:25:00,140.13,140.18,139.96,140.06,487845.0,138.1234,138.1727,137.9559,138.0544,487845.0
2022-11-03 13:30:00,140.05,140.1,139.92,140.03,375266.0,138.0446,138.0939,137.9164,138.0249,375266.0
2022-11-03 13:35:00,140.03,140.16,139.88,140.1,367804.0,138.0249,138.153,137.877,138.0939,367804.0
2022-11-03 13:40:00,140.1,140.2,139.99,140.01,313213.0,138.0939,138.1924,137.9854,138.0052,313213.0
2022-11-03 13:45:00,140.0,140.09,139.88,139.96,330692.0,137.9953,138.084,137.877,137.9559,330692.0
2022-11-03 13:50:00,139.96,140.02,139.76,139.91,484894.0,137.9559,138.015,137.7587,137.9066,484894.0
2022-11-03 13:55:00,139.91,139.94,139.52,139.53,543878.0,137.9066,137.9362,137.5222,137.532,543878.0
2022-11-03 14:00:00,139.54,139.64,139.35,139.39,804940.0,137.5419,137.6405,137.3546,137.394,804940.0
2022-11-03 14:05:00,139.39,139.46,139.21,139.41,786826.0,137.394,137.463,137.2166,137.4138,786826.0
2022-11-03 14:10:00,139.41,139.42,139.08,139.36,870643.0,137.4138,137.4236,137.0885,137.3645,870643.0
2022-11-03 14:15:00,139.35,139.57,139.32,139.56,526130.0,137.3546,137.5715,137.325,137.5616,526130.0
2022-11-03 14:20:00,139.56,140.0,139.54,139.98,689349.0,137.5616,137.9953,137.5419,137.9756,689349.0
2022-11-03 14:25:00,139.98,140.18,139.96,140.09,645139.0,137.9756,138.1727,137.9559,138.084,645139.0
2022-11-03 14:30:00,140.09,140.11,139.89,139.92,771684.0,138.084,138.1037,137.8869,137.9164,771684.0
2022-11-03 14:35:00,139.92,140.03,139.75,139.83,566392.0,137.9164,138.0249,137.7489,137.8277,566392.0
2022-11-03 14:40:00,139.84,140.01,139.75,139.8,538813.0,137.8376,138.0052,137.7489,137.7982,538813.0
2022-11-03 14:45:00,139.79,140.1,139.76,140.02,549322.0,137.7883,138.0939,137.7587,138.015,549322.0
2022-11-03 14:50:00,140.01,140.1,139.92,140.01,386272.0,138.0052,138.0939,137.9164,138.0052,386272.0
2022-11-03 14:55:00,140.01,140.35,139.9,140.24,638009.0,138.0052,138.3403,137.8967,138.2319,638009.0
2022-11-03 15:00:00,140.24,140.33,140.05,140.13,798388.0,138.2319,138.3206,138.0446,138.1234,798388.0
2022-11-03 15:05:00,140.13,140.14,139.73,139.73,581734.0,138.1234,138.1333,137.7292,137.7292,581734.0
2022-11-03 15:10:00,139.74,139.89,139.67,139.7,525826.0,137.739,137.8869,137.67,137.6996,525826.0
2022-11-03 15:15:00,139.71,139.88,139.65,139.7,564490.0,137.7095,137.877,137.6503,137.6996,564490.0
2022-11-03 15:20:00,139.7,139.88,139.69,139.8,614710.0,137.6996,137.877,137.6897,137.7982,614710.0
2022-11-03 15:25:00,139.8,139.9,139.7,139.77,741773.0,137.7982,137.8967,137.6996,137.7686,741773.0
2022-11-03 15:30:00,139.77,140.01,139.6,139.96,991160.0,137.7686,138.0052,137.601,137.9559,991160.0
2022-11-03 15:35:00,139.96,140.03,139.64,139.92,901233.0,137.9559,138.0249,137.6405,137.9164,901233.0
2022-11-03 15:40:00,139.93,140.0,139.67,139.67,833288.0,137.9263,137.9953,137.67,137.67,833288.0
2022-11-03 15:45:00,139.67,139.68,139.32,139.49,1272786.0,137.67,137.6799,137.325,137.4926,1272786.0
2022-11-03 15:50:00,139.48,139.58,139.15,139.23,1765636.0,137.4827,137.5813,137.1575,137.2363,1765636.0
2022-11-03 15:55:00,139.24,139.26,138.75,138.88,3957334.0,137.2462,137.2659,136.7632,136.8913,3957334.0
2022-11-04 09:30:00,142.09,142.67,140.16,140.25,4303512.0,140.2882,140.8608,138.3826,138.4715,4303512.0
2022-11-04 09:35:00,140.26,140.66,139.2,139.26,2377531.0,138.4814,138.8763,137.4348,137.494,2377531.0
2022-11-04 09:40:00,139.28,139.44,136.72,137.0,3494430.0,137.5138,137.6718,134.9863,135.2627,3494430.0
2022-11-04 09:45:00,137.0,137.73,136.81,137.02,3030489.0,135.2627,135.9835,135.0751,135.2825,3030489.0
2022-11-04 09:50:00,137.02,137.44,136.56,137.28,2482306.0,135.2825,135.6971,134.8283,135.5392,2482306.0
2022-11-04 09:55:00,137.29,138.99,137.22,138.92,2819272.0,135.549,137.2275,135.4799,137.1584,2819272.0
2022-11-04 10:00:00,138.92,139.7,138.92,139.08,2436855.0,137.1584,137.9285,137.1584,137.3163,2436855.0
2022-11-04 10:05:00,139.08,139.55,138.43,138.8,1739790.0,137.3163,137.7804,136.6746,137.0399,1739790.0
2022-11-04 10:10:00,138.84,139.4,138.44,139.12,1911790.0,137.0794,137.6323,136.6844,137.3558,1911790.0
2022-11-04 10:15:00,139.12,139.49,138.93,139.3,1358994.0,137.3558,137.7211,137.1682,137.5335,1358994.0
2022-11-04 10:20:00,139.3,140.1,139.25,140.0,1764531.0,137.5335,138.3234,137.4842,138.2247,1764531.0
2022-11-04 10:25:00,139.99,140.18,139.55,139.55,1721081.0,138.2148,138.4024,137.7804,137.7804,1721081.0
2022-11-04 10:30:00,139.55,139.73,138.99,139.19,1235251.0,137.7804,137.9581,137.2275,137.4249,1235251.0
2022-11-04 10:35:00,139.18,139.36,138.81,139.0,1232954.0,137.4151,137.5928,137.0498,137.2373,1232954.0
2022-11-04 10:40:00,139.01,139.69,138.75,138.86,1730839.0,137.2472,137.9186,136.9905,137.0991,1730839.0
2022-11-04 10:45:00,138.86,138.97,138.61,138.87,989103.0,137.0991,137.2077,136.8523,137.109,989103.0
2022-11-04 10:50:00,138.87,138.98,137.79,137.83,1542774.0,137.109,137.2176,136.0427,136.0822,1542774.0
2022-11-04 10:55:00,137.84,138.34,137.77,138.19,1364643.0,136.0921,136.5857,136.0229,136.4376,1364643.0
2022-11-04 11:00:00,138.2,138.3,137.34,137.45,1660110.0,136.4475,136.5462,135.5984,135.707,1660110.0
2022-11-04 11:05:00,137.45,137.56,136.85,137.1,1919746.0,135.707,135.8156,135.1146,135.3614,1919746.0
2022-11-04 11:10:00,137.11,137.14,136.51,136.67,1689326.0,135.3713,135.4009,134.7789,134.9369,1689326.0
2022-11-04 11:15:00,136.67,137.22,136.52,137.04,1865788.0,134.9369,135.4799,134.7888,135.3022,1865788.0
2022-11-04 11:20:00,137.04,137.29,136.76,137.19,1388798.0,135.3022,135.549,135.0258,135.4503,1388798.0
2022-11-04 11:25:00,137.19,137.23,136.4,136.55,1416570.0,135.4503,135.4898,134.6703,134.8184,1416570.0
2022-11-04 11:30:00,136.56,136.77,136.47,136.62,987310.0,134.8283,135.0356,134.7394,134.8875,987310.0
2022-11-04 11:35:00,136.61,136.82,136.23,136.26,1182709.0,134.8777,135.085,134.5025,134.5321,1182709.0
2022-11-04 11:40:00,136.26,136.29,135.71,135.9,1671827.0,134.5321,134.5617,133.9891,134.1767,1671827.0
2022-11-04 11:45:00,135.9,135.95,135.46,135.47,1443899.0,134.1767,134.226,133.7422,133.7521,1443899.0
2022-11-04 11:50:00,135.48,135.53,134.9,135.11,2227310.0,133.762,133.8113,133.1893,133.3967,2227310.0
2022-11-04 11:55:00,135.11,135.27,134.96,135.03,1501638.0,133.3967,133.5546,133.2486,133.3177,1501638.0
2022-11-04 12:00:00,135.04,135.36,134.7,134.88,1704223.0,133.3276,133.6435,132.9919,133.1696,1704223.0
2022-11-04 12:05:00,134.89,135.2,134.55,135.03,1720390.0,133.1795,133.4855,132.8438,133.3177,1720390.0
2022-11-04 12:10:00,135.03,135.41,134.98,135.34,1264942.0,133.3177,133.6929,133.2683,133.6238,1264942.0
2022-11-04 12:15:00,135.33,136.56,135.25,136.43,1799324.0,133.6139,134.8283,133.5349,134.6999,1799324.0
2022-11-04 12:20:00,136.42,136.43,135.9,136.18,1340182.0,134.6901,134.6999,134.1767,134.4531,1340182.0
2022-11-04 12:25:00,136.18,136.43,136.02,136.31,897237.0,134.4531,134.6999,134.2951,134.5815,897237.0
2022-11-04 12:30:00,136.3,136.41,136.0,136.36,949044.0,134.5716,134.6802,134.2754,134.6308,949044.0
2022-11-04 12:35:00,136.37,136.37,135.35,135.37,882673.0,134.6407,134.6407,133.6336,133.6534,882673.0
2022-11-04 12:40:00,135.37,135.39,135.02,135.18,885987.0,133.6534,133.6731,133.3078,133.4658,885987.0
2022-11-04 12:45:00,135.17,135.26,134.92,134.93,1066741.0,133.4559,133.5448,133.2091,133.219,1066741.0
2022-11-04 12:50:00,134.92,134.96,134.49,134.88,1586442.0,133.2091,133.2486,132.7845,133.1696,1586442.0
2022-11-04 12:55:00,134.88,135.07,134.74,134.8,751605.0,133.1696,133.3572,133.0314,133.0906,751605.0
2022-11-04 13:00:00,134.81,134.88,134.45,134.82,940239.0,133.1005,133.1696,132.745,133.1104,940239.0
2022-11-04 13:05:00,134.83,135.52,134.54,134.56,1453544.0,133.1202,133.8015,132.8339,132.8536,1453544.0
2022-11-04 13:10:00,134.56,135.61,134.56,135.61,1044914.0,132.8536,133.8903,132.8536,133.8903,1044914.0
2022-11-04 13:15:00,135.59,135.65,135.3,135.43,660364.0,133.8706,133.9298,133.5843,133.7126,660364.0
2022-11-04 13:20:00,135.44,135.57,135.18,135.29,710567.0,133.7225,133.8508,133.4658,133.5744,710567.0
2022-11-04 13:25:00,135.29,135.29,134.82,134.86,649486.0,133.5744,133.5744,133.1104,133.1498,649486.0
2022-11-04 13:30:00,134.85,135.04,134.73,134.79,689717.0,133.14,133.3276,133.0215,133.0807,689717.0
2022-11-04 13:35:00,134.78,135.16,134.7,134.93,702958.0,133.0709,133.446,132.9919,133.219,702958.0
2022-11-04 13:40:00,134.91,135.01,134.8,134.94,370683.0,133.1992,133.2979,133.0906,133.2288,370683.0
2022-11-04 13:45:00,134.93,135.05,134.83,135.0,557583.0,133.219,133.3374,133.1202,133.2881,557583.0
2022-11-04 13:50:00,135.0,135.12,134.82,135.09,481555.0,133.2881,133.4065,133.1104,133.3769,481555.0
2022-11-04 13:55:00,135.09,135.1,134.81,134.88,443479.0,133.3769,133.3868,133.1005,133.1696,443479.0
2022-11-04 14:00:00,134.87,135.02,134.7,134.71,685754.0,133.1597,133.3078,132.9919,133.0017,685754.0
2022-11-04 14:05:00,134.72,134.74,134.38,134.58,934134.0,133.0116,133.0314,132.6759,132.8734,934134.0
2022-11-04 14:10:00,134.58,134.81,134.5,134.71,428416.0,132.8734,133.1005,132.7944,133.0017,428416.0
2022-11-04 14:15:00,134.72,135.38,134.55,135.37,890839.0,133.0116,133.6633,132.8438,133.6534,890839.0
2022-11-04 14:20:00,135.36,135.37,135.12,135.2,674965.0,133.6435,133.6534,133.4065,133.4855,674965.0
2022-11-04 14:25:00,135.18,135.73,135.04,135.37,964954.0,133.4658,134.0088,133.3276,133.6534,964954.0
2022-11-04 14:30:00,135.38,135.51,135.2,135.4,562843.0,133.6633,133.7916,133.4855,133.683,562843.0
2022-11-04 14:35:00,135.39,135.81,135.27,135.75,774694.0,133.6731,134.0878,133.5546,134.0286,774694.0
2022-11-04 14:40:00,135.76,136.74,135.69,136.69,1981096.0,134.0384,135.006,133.9693,134.9566,1981096.0
2022-11-04 14:45:00,136.69,136.72,136.21,136.29,1421558.0,134.9566,134.9863,134.4827,134.5617,1421558.0
2022-11-04 14:50:00,136.28,136.52,136.25,136.31,781665.0,134.5518,134.7888,134.5222,134.5815,781665.0
2022-11-04 14:55:00,136.31,136.88,136.3,136.76,1092546.0,134.5815,135.1442,134.5716,135.0258,1092546.0
2022-11-04 15:00:00,136.77,136.97,136.62,136.89,1304281.0,135.0356,135.2331,134.8875,135.1541,1304281.0
2022-11-04 15:05:00,136.88,137.44,136.86,137.38,1414707.0,135.1442,135.6971,135.1245,135.6379,1414707.0
2022-11-04 15:10:00,137.37,137.62,137.29,137.57,1452949.0,135.628,135.8748,135.549,135.8255,1452949.0
2022-11-04 15:15:00,137.58,137.82,137.48,137.52,1343193.0,135.8354,136.0723,135.7366,135.7761,1343193.0
2022-11-04 15:20:00,137.52,137.53,137.02,137.03,1363704.0,135.7761,135.786,135.2825,135.2923,1363704.0
2022-11-04 15:25:00,137.03,137.51,137.01,137.28,974827.0,135.2923,135.7662,135.2726,135.5392,974827.0
2022-11-04 15:30:00,137.28,137.76,136.9,137.72,1204856.0,135.5392,136.0131,135.164,135.9736,1204856.0
2022-11-04 15:35:00,137.71,137.74,137.26,137.6,1009152.0,135.9637,135.9933,135.5194,135.8551,1009152.0
2022-11-04 15:40:00,137.6,138.07,137.35,138.03,1255821.0,135.8551,136.3191,135.6083,136.2796,1255821.0
2022-11-04 15:45:00,138.02,138.35,137.82,137.87,1768063.0,136.2698,136.5956,136.0723,136.1217,1768063.0
2022-11-04 15:50:00,137.88,138.02,137.52,137.67,1557419.0,136.1315,136.2698,135.7761,135.9242,1557419.0
2022-11-04 15:55:00,137.67,138.5,137.66,138.39,3922186.0,135.9242,136.7437,135.9143,136.6351,3922186.0
2022-11-07 09:30:00,137.11,138.22,136.29,136.98,3937294.0,135.3713,136.4672,134.5617,135.243,3937294.0
2022-11-07 09:35:00,136.97,137.01,135.74,135.87,1868071.0,135.2331,135.2726,134.0187,134.147,1868071.0
2022-11-07 09:40:00,135.87,136.6,135.77,136.31,1507330.0,134.147,134.8678,134.0483,134.5815,1507330.0
2022-11-07 09:45:00,136.31,136.5,135.71,135.81,1642553.0,134.5815,134.769,133.9891,134.0878,1642553.0
2022-11-07 09:50:00,135.81,136.5,135.67,136.39,1352728.0,134.0878,134.769,133.9496,134.6604,1352728.0
2022-11-07 09:55:00,136.4,136.46,135.83,136.28,1045978.0,134.6703,134.7296,134.1075,134.5518,1045978.0
2022-11-07 10:00:00,136.28,136.89,136.07,136.68,1477895.0,134.5518,135.1541,134.3445,134.9468,1477895.0
2022-11-07 10:05:00,136.67,137.01,136.54,136.81,1048392.0,134.9369,135.2726,134.8085,135.0751,1048392.0
2022-11-07 10:10:00,136.83,137.07,136.44,136.95,1100717.0,135.0949,135.3318,134.7098,135.2133,1100717.0
2022-11-07 10:15:00,136.95,137.58,136.82,137.15,1342222.0,135.2133,135.8354,135.085,135.4108,1342222.0
2022-11-07 10:20:00,137.12,137.24,136.71,136.79,898914.0,135.3812,135.4997,134.9764,135.0554,898914.0
2022-11-07 10:25:00,136.79,136.84,136.55,136.69,722052.0,135.0554,135.1047,134.8184,134.9566,722052.0
2022-11-07 10:30:00,136.7,136.74,136.29,136.46,767126.0,134.9665,135.006,134.5617,134.7296,767126.0
2022-11-07 10:35:00,136.44,136.71,136.25,136.38,794634.0,134.7098,134.9764,134.5222,134.6506,794634.0
2022-11-07 10:40:00,136.38,136.75,136.28,136.51,724286.0,134.6506,135.0159,134.5518,134.7789,724286.0
2022-11-07 10:45:00,136.52,136.68,136.24,136.32,773736.0,134.7888,134.9468,134.5123,134.5913,773736.0
2022-11-07 10:50:00,136.31,137.05,136.22,136.85,983500.0,134.5815,135.3121,134.4926,135.1146,983500.0
2022-11-07 10:55:00,136.85,137.02,136.75,136.99,612119.0,135.1146,135.2825,135.0159,135.2528,612119.0
2022-11-07 11:00:00,137.0,137.3,136.71,137.07,1145490.0,135.2627,135.5589,134.9764,135.3318,1145490.0
2022-11-07 11:05:00,137.07,137.15,136.58,136.93,942576.0,135.3318,135.4108,134.848,135.1936,942576.0
2022-11-07 11:10:00,136.93,136.99,136.72,136.75,721514.0,135.1936,135.2528,134.9863,135.0159,721514.0
2022-11-07 11:15:00,136.76,137.24,136.75,137.02,886100.0,135.0258,135.4997,135.0159,135.2825,886100.0
2022-11-07 11:20:00,137.03,137.42,136.96,137.39,779406.0,135.2923,135.6774,135.2232,135.6478,779406.0
2022-11-07 11:25:00,137.38,137.8,137.28,137.64,980506.0,135.6379,136.0526,135.5392,135.8946,980506.0
2022-11-07 11:30:00,137.63,137.82,137.58,137.6,847865.0,135.8847,136.0723,135.8354,135.8551,847865.0
2022-11-07 11:35:00,137.61,137.75,137.51,137.68,616499.0,135.865,136.0032,135.7662,135.9341,616499.0
2022-11-07 11:40:00,137.66,137.67,136.87,136.9,933732.0,135.9143,135.9242,135.1344,135.164,933732.0
2022-11-07 11:45:00,136.9,137.0,136.73,136.83,650827.0,135.164,135.2627,134.9961,135.0949,650827.0
2022-11-07 11:50:00,136.85,136.87,136.56,136.67,505973.0,135.1146,135.1344,134.8283,134.9369,505973.0
2022-11-07 11:55:00,136.67,136.74,136.38,136.42,613134.0,134.9369,135.006,134.6506,134.6901,613134.0
2022-11-07 12:00:00,136.42,136.6,136.25,136.57,519921.0,134.6901,134.8678,134.5222,134.8382,519921.0
2022-11-07 12:05:00,136.56,136.92,136.43,136.86,567876.0,134.8283,135.1837,134.6999,135.1245,567876.0
2022-11-07 12:10:00,136.85,137.21,136.84,137.04,720585.0,135.1146,135.47,135.1047,135.3022,720585.0
2022-11-07 12:15:00,137.05,137.14,136.73,137.05,676111.0,135.3121,135.4009,134.9961,135.3121,676111.0
2022-11-07 12:20:00,137.05,137.33,136.99,137.32,526857.0,135.3121,135.5885,135.2528,135.5786,526857.0
2022-11-07 12:25:00,137.31,137.35,137.11,137.32,348845.0,135.5688,135.6083,135.3713,135.5786,348845.0
2022-11-07 12:30:00,137.33,137.55,137.26,137.48,476070.0,135.5885,135.8057,135.5194,135.7366,476070.0
2022-11-07 12:35:00,137.49,137.62,137.37,137.48,583828.0,135.7465,135.8748,135.628,135.7366,583828.0
2022-11-07 12:40:00,137.48,137.62,137.29,137.4,409290.0,135.7366,135.8748,135.549,135.6576,409290.0
2022-11-07 12:45:00,137.39,137.51,137.08,137.17,568874.0,135.6478,135.7662,135.3417,135.4306,568874.0
2022-11-07 12:50:00,137.16,137.22,137.02,137.11,365876.0,135.4207,135.4799,135.2825,135.3713,365876.0
2022-11-07 12:55:00,137.11,137.31,137.04,137.31,433509.0,135.3713,135.5688,135.3022,135.5688,433509.0
2022-11-07 13:00:00,137.31,137.64,137.29,137.52,486472.0,135.5688,135.8946,135.549,135.7761,486472.0
2022-11-07 13:05:00,137.53,137.56,137.39,137.47,451776.0,135.786,135.8156,135.6478,135.7267,451776.0
2022-11-07 13:10:00,137.47,137.65,137.37,137.45,457134.0,135.7267,135.9045,135.628,135.707,457134.0
2022-11-07 13:15:00,137.46,137.53,137.23,137.29,485415.0,135.7169,135.786,135.4898,135.549,485415.0
2022-11-07 13:20:00,137.29,137.33,137.1,137.13,497484.0,135.549,135.5885,135.3614,135.3911,497484.0
2022-11-07 13:25:00,137.13,137.14,136.93,137.1,578305.0,135.3911,135.4009,135.1936,135.3614,578305.0
2022-11-07 13:30:00,137.1,137.19,136.97,137.0,442983.0,135.3614,135.4503,135.2331,135.2627,442983.0
2022-11-07 13:35:00,136.99,137.04,136.86,137.01,356867.0,135.2528,135.3022,135.1245,135.2726,356867.0
2022-11-07 13:40:00,137.02,137.03,136.84,136.95,534009.0,135.2825,135.2923,135.1047,135.2133,534009.0
2022-11-07 13:45:00,136.96,137.03,136.87,136.98,429949.0,135.2232,135.2923,135.1344,135.243,429949.0
2022-11-07 13:50:00,136.98,137.17,136.88,137.16,454319.0,135.243,135.4306,135.1442,135.4207,454319.0
2022-11-07 13:55:00,137.17,137.38,137.12,137.35,477356.0,135.4306,135.6379,135.3812,135.6083,477356.0
2022-11-07 14:00:00,137.35,137.57,137.35,137.53,532761.0,135.6083,135.8255,135.6083,135.786,532761.0
2022-11-07 14:05:00,137.53,137.57,137.39,137.41,473289.0,135.786,135.8255,135.6478,135.6675,473289.0
2022-11-07 14:10:00,137.41,137.79,137.35,137.76,558758.0,135.6675,136.0427,135.6083,136.0131,558758.0
2022-11-07 14:15:00,137.76,138.18,137.76,138.15,744339.0,136.0131,136.4277,136.0131,136.3981,744339.0
2022-11-07 14:20:00,138.15,138.3,138.09,138.27,630409.0,136.3981,136.5462,136.3389,136.5166,630409.0
2022-11-07 14:25:00,138.27,138.31,138.1,138.26,673909.0,136.5166,136.5561,136.3488,136.5067,673909.0
2022-11-07 14:30:00,138.25,138.7,138.24,138.67,1052728.0,136.4969,136.9411,136.487,136.9115,1052728.0
2022-11-07 14:35:00,138.67,138.78,138.57,138.77,768664.0,136.9115,137.0201,136.8128,137.0103,768664.0
2022-11-07 14:40:00,138.76,138.84,138.58,138.67,684001.0,137.0004,137.0794,136.8227,136.9115,684001.0
2022-11-07 14:45:00,138.67,138.76,138.47,138.55,672027.0,136.9115,137.0004,136.7141,136.7931,672027.0
2022-11-07 14:50:00,138.54,138.6,138.39,138.46,546704.0,136.7832,136.8424,136.6351,136.7042,546704.0
2022-11-07 14:55:00,138.47,138.51,138.08,138.16,676527.0,136.7141,136.7536,136.329,136.408,676527.0
2022-11-07 15:00:00,138.17,138.3,138.14,138.23,521833.0,136.4179,136.5462,136.3883,136.4771,521833.0
2022-11-07 15:05:00,138.23,138.32,137.71,138.18,1128229.0,136.4771,136.566,135.9637,136.4277,1128229.0
2022-11-07 15:10:00,138.18,138.48,138.1,138.46,683078.0,136.4277,136.7239,136.3488,136.7042,683078.0
2022-11-07 15:15:00,138.46,138.68,138.42,138.67,670786.0,136.7042,136.9214,136.6647,136.9115,670786.0
2022-11-07 15:20:00,138.67,138.87,138.57,138.87,875977.0,136.9115,137.109,136.8128,137.109,875977.0
2022-11-07 15:25:00,138.87,138.88,138.67,138.77,695473.0,137.109,137.1189,136.9115,137.0103,695473.0
2022-11-07 15:30:00,138.77,139.01,138.68,138.78,782421.0,137.0103,137.2472,136.9214,137.0201,782421.0
2022-11-07 15:35:00,138.78,138.85,138.61,138.78,730652.0,137.0201,137.0892,136.8523,137.0201,730652.0
2022-11-07 15:40:00,138.78,138.94,138.7,138.92,650666.0,137.0201,137.1781,136.9411,137.1584,650666.0
2022-11-07 15:45:00,138.92,139.09,138.79,139.09,806265.0,137.1584,137.3262,137.03,137.3262,806265.0
2022-11-07 15:50:00,139.08,139.15,138.84,138.9,1227524.0,137.3163,137.3854,137.0794,137.1386,1227524.0
2022-11-07 15:55:00,138.9,139.05,138.69,138.96,2196299.0,137.1386,137.2867,136.9313,137.1979,2196299.0
2022-11-08 09:30:00,140.29,140.49,138.9,139.16,2491200.0,138.511,138.7085,137.1386,137.3953,2491200.0
2022-11-08 09:35:00,139.16,139.41,138.92,138.97,1039147.0,137.3953,137.6421,137.1584,137.2077,1039147.0
2022-11-08 09:40:00,138.97,139.18,138.78,139.15,1076002.0,137.2077,137.4151,137.0201,137.3854,1076002.0
2022-11-08 09:45:00,139.15,139.2,138.44,138.78,1160053.0,137.3854,137.4348,136.6844,137.0201,1160053.0
2022-11-08 09:50:00,138.77,139.18,138.71,139.07,986358.0,137.0103,137.4151,136.951,137.3065,986358.0
2022-11-08 09:55:00,139.08,139.5,139.01,139.16,1057246.0,137.3163,137.731,137.2472,137.3953,1057246.0
2022-11-08 10:00:00,139.16,139.21,138.29,138.32,1439910.0,137.3953,137.4447,136.5363,136.566,1439910.0
2022-11-08 10:05:00,138.32,138.76,138.19,138.37,900501.0,136.566,137.0004,136.4376,136.6153,900501.0
2022-11-08 10:10:00,138.36,138.45,138.04,138.24,976950.0,136.6055,136.6943,136.2895,136.487,976950.0
2022-11-08 10:15:00,138.23,138.52,138.1,138.45,1074873.0,136.4771,136.7634,136.3488,136.6943,1074873.0
2022-11-08 10:20:00,138.45,138.73,138.43,138.55,913987.0,136.6943,136.9708,136.6746,136.7931,913987.0
2022-11-08 10:25:00,138.55,138.61,138.28,138.44,611038.0,136.7931,136.8523,136.5265,136.6844,611038.0
2022-11-08 10:30:00,138.45,138.87,138.38,138.79,731381.0,136.6943,137.109,136.6252,137.03,731381.0
2022-11-08 10:35:00,138.8,139.03,138.68,138.85,771734.0,137.0399,137.267,136.9214,137.0892,771734.0
2022-11-08 10:40:00,138.85,139.41,138.82,139.32,786083.0,137.0892,137.6421,137.0596,137.5533,786083.0
2022-11-08 10:45:00,139.32,139.45,139.05,139.38,784313.0,137.5533,137.6816,137.2867,137.6125,784313.0
2022-11-08 10:50:00,139.39,139.43,139.15,139.25,622232.0,137.6224,137.6619,137.3854,137.4842,622232.0
2022-11-08 10:55:00,139.26,139.52,139.19,139.49,648480.0,137.494,137.7508,137.4249,137.7211,648480.0
2022-11-08 11:00:00,139.49,139.53,139.2,139.27,599073.0,137.7211,137.7606,137.4348,137.5039,599073.0
2022-11-08 11:05:00,139.27,139.76,139.2,139.66,645680.0,137.5039,137.9877,137.4348,137.889,645680.0
2022-11-08 11:10:00,139.68,139.98,139.63,139.94,774935.0,137.9087,138.2049,137.8594,138.1654,774935.0
2022-11-08 11:15:00,139.94,140.14,139.82,139.92,712883.0,138.1654,138.3629,138.0469,138.1457,712883.0
2022-11-08 11:20:00,139.93,140.11,139.82,140.06,704490.0,138.1556,138.3333,138.0469,138.2839,704490.0
2022-11-08 11:25:00,140.07,140.31,140.05,140.27,730933.0,138.2938,138.5307,138.274,138.4912,730933.0
2022-11-08 11:30:00,140.27,140.55,140.24,140.47,949624.0,138.4912,138.7677,138.4616,138.6887,949624.0
2022-11-08 11:35:00,140.47,140.54,140.24,140.54,779649.0,138.6887,138.7578,138.4616,138.7578,779649.0
2022-11-08 11:40:00,140.53,140.74,140.22,140.33,843671.0,138.7479,138.9553,138.4419,138.5505,843671.0
2022-11-08 11:45:00,140.33,140.56,140.17,140.54,635738.0,138.5505,138.7776,138.3925,138.7578,635738.0
2022-11-08 11:50:00,140.55,140.88,140.28,140.86,715082.0,138.7677,139.0935,138.5011,139.0738,715082.0
2022-11-08 11:55:00,140.85,140.89,140.69,140.88,602434.0,139.0639,139.1034,138.9059,139.0935,602434.0
2022-11-08 12:00:00,140.88,140.95,140.75,140.81,671818.0,139.0935,139.1626,138.9652,139.0244,671818.0
2022-11-08 12:05:00,140.82,140.99,140.69,140.98,664857.0,139.0343,139.2021,138.9059,139.1922,664857.0
2022-11-08 12:10:00,140.98,141.15,140.77,140.81,773488.0,139.1922,139.3601,138.9849,139.0244,773488.0
2022-11-08 12:15:00,140.82,140.82,140.62,140.73,565594.0,139.0343,139.0343,138.8368,138.9454,565594.0
2022-11-08 12:20:00,140.72,140.75,140.47,140.58,582629.0,138.9355,138.9652,138.6887,138.7973,582629.0
2022-11-08 12:25:00,140.58,140.87,140.39,140.8,674841.0,138.7973,139.0836,138.6097,139.0145,674841.0
2022-11-08 12:30:00,140.81,141.13,140.75,141.01,601119.0,139.0244,139.3403,138.9652,139.2219,601119.0
2022-11-08 12:35:00,141.01,141.02,140.71,140.97,389843.0,139.2219,139.2317,138.9257,139.1824,389843.0
2022-11-08 12:40:00,140.97,141.22,140.9,141.15,566282.0,139.1824,139.4292,139.1133,139.3601,566282.0
2022-11-08 12:45:00,141.16,141.32,141.05,141.15,663369.0,139.37,139.5279,139.2613,139.3601,663369.0
2022-11-08 12:50:00,141.15,141.16,140.89,140.97,604396.0,139.3601,139.37,139.1034,139.1824,604396.0
2022-11-08 12:55:00,140.98,141.21,140.97,141.11,539760.0,139.1922,139.4193,139.1824,139.3206,539760.0
2022-11-08 13:00:00,141.12,141.34,141.05,141.25,622162.0,139.3305,139.5477,139.2613,139.4588,622162.0
2022-11-08 13:05:00,141.24,141.35,141.18,141.33,499783.0,139.4489,139.5575,139.3897,139.5378,499783.0
2022-11-08 13:10:00,141.33,141.43,141.27,141.28,560905.0,139.5378,139.6365,139.4786,139.4884,560905.0
2022-11-08 13:15:00,141.29,141.33,140.98,140.98,416377.0,139.4983,139.5378,139.1922,139.1922,416377.0
2022-11-08 13:20:00,140.99,140.99,140.2,140.33,1073548.0,139.2021,139.2021,138.4221,138.5505,1073548.0
2022-11-08 13:25:00,140.32,140.38,139.45,139.64,1289169.0,138.5406,138.5998,137.6816,137.8692,1289169.0
2022-11-08 13:30:00,139.64,139.68,139.19,139.66,1086541.0,137.8692,137.9087,137.4249,137.889,1086541.0
2022-11-08 13:35:00,139.66,139.9,139.63,139.89,619390.0,137.889,138.1259,137.8594,138.1161,619390.0
2022-11-08 13:40:00,139.88,140.13,139.78,139.91,646540.0,138.1062,138.353,138.0075,138.1358,646540.0
2022-11-08 13:45:00,139.89,140.09,139.79,139.81,481384.0,138.1161,138.3135,138.0173,138.0371,481384.0
2022-11-08 13:50:00,139.83,140.04,139.42,139.59,582606.0,138.0568,138.2642,137.652,137.8199,582606.0
2022-11-08 13:55:00,139.6,139.65,138.5,138.77,1162771.0,137.8297,137.8791,136.7437,137.0103,1162771.0
2022-11-08 14:00:00,138.76,139.16,138.67,138.96,792297.0,137.0004,137.3953,136.9115,137.1979,792297.0
2022-11-08 14:05:00,138.95,139.04,138.45,138.5,762906.0,137.188,137.2768,136.6943,136.7437,762906.0
2022-11-08 14:10:00,138.49,138.85,138.36,138.84,668665.0,136.7338,137.0892,136.6055,137.0794,668665.0
2022-11-08 14:15:00,138.83,138.93,138.51,138.54,544935.0,137.0695,137.1682,136.7536,136.7832,544935.0
2022-11-08 14:20:00,138.53,138.63,137.88,137.95,930346.0,136.7733,136.872,136.1315,136.2007,930346.0
2022-11-08 14:25:00,137.97,138.01,137.64,137.68,736238.0,136.2204,136.2599,135.8946,135.9341,736238.0
2022-11-08 14:30:00,137.69,137.87,137.49,137.86,747442.0,135.944,136.1217,135.7465,136.1118,747442.0
2022-11-08 14:35:00,137.87,138.37,137.8,138.3,945473.0,136.1217,136.6153,136.0526,136.5462,945473.0
2022-11-08 14:40:00,138.29,138.86,138.22,138.67,808983.0,136.5363,137.0991,136.4672,136.9115,808983.0
2022-11-08 14:45:00,138.67,138.91,138.52,138.82,580277.0,136.9115,137.1485,136.7634,137.0596,580277.0
2022-11-08 14:50:00,138.82,139.06,138.68,138.75,638939.0,137.0596,137.2966,136.9214,136.9905,638939.0
2022-11-08 14:55:00,138.74,138.83,138.61,138.62,452608.0,136.9806,137.0695,136.8523,136.8622,452608.0
2022-11-08 15:00:00,138.62,139.37,138.55,139.17,1069312.0,136.8622,137.6027,136.7931,137.4052,1069312.0
2022-11-08 15:05:00,139.17,139.33,138.97,139.18,620519.0,137.4052,137.5632,137.2077,137.4151,620519.0
2022-11-08 15:10:00,139.17,139.35,139.05,139.23,542725.0,137.4052,137.5829,137.2867,137.4644,542725.0
2022-11-08 15:15:00,139.24,139.53,139.18,139.46,642569.0,137.4743,137.7606,137.4151,137.6915,642569.0
2022-11-08 15:20:00,139.46,139.62,139.36,139.49,566881.0,137.6915,137.8495,137.5928,137.7211,566881.0
2022-11-08 15:25:00,139.49,139.93,139.4,139.91,806802.0,137.7211,138.1556,137.6323,138.1358,806802.0
2022-11-08 15:30:00,139.91,140.33,139.87,140.22,1054787.0,138.1358,138.5505,138.0963,138.4419,1054787.0
2022-11-08 15:35:00,140.22,140.64,140.13,140.28,1157650.0,138.4419,138.8565,138.353,138.5011,1157650.0
2022-11-08 15:40:00,140.29,140.32,139.93,139.97,838183.0,138.511,138.5406,138.1556,138.195,838183.0
2022-11-08 15:45:00,139.97,140.32,139.94,140.02,1025244.0,138.195,138.5406,138.1654,138.2444,1025244.0
2022-11-08 15:50:00,140.03,140.17,139.78,139.81,1041153.0,138.2543,138.3925,138.0075,138.0371,1041153.0
2022-11-08 15:55:00,139.81,139.83,139.37,139.51,1847544.0,138.0371,138.0568,137.6027,137.7409,1847544.0
2022-11-09 09:30:00,138.47,138.55,137.91,138.11,1923871.0,136.7141,136.7931,136.1612,136.3586,1923871.0
2022-11-09 09:35:00,138.11,138.38,137.29,137.54,1355463.0,136.3586,136.6252,135.549,135.7959,1355463.0
2022-11-09 09:40:00,137.53,137.89,137.47,137.82,983199.0,135.786,136.1414,135.7267,136.0723,983199.0
2022-11-09 09:45:00,137.83,138.06,137.46,137.72,876829.0,136.0822,136.3093,135.7169,135.9736,876829.0
2022-11-09 09:50:00,137.72,137.73,137.0,137.35,1090263.0,135.9736,135.9835,135.2627,135.6083,1090263.0
2022-11-09 09:55:00,137.34,137.5,137.0,137.27,865377.0,135.5984,135.7564,135.2627,135.5293,865377.0
2022-11-09 10:00:00,137.27,137.54,137.08,137.31,745897.0,135.5293,135.7959,135.3417,135.5688,745897.0
2022-11-09 10:05:00,137.31,137.98,137.23,137.87,1013975.0,135.5688,136.2303,135.4898,136.1217,1013975.0
2022-11-09 10:10:00,137.86,137.96,137.6,137.63,701159.0,136.1118,136.2105,135.8551,135.8847,701159.0
2022-11-09 10:15:00,137.64,137.79,137.25,137.49,833109.0,135.8946,136.0427,135.5095,135.7465,833109.0
2022-11-09 10:20:00,137.51,137.77,137.35,137.58,615731.0,135.7662,136.0229,135.6083,135.8354,615731.0
2022-11-09 10:25:00,137.59,137.67,137.09,137.17,636904.0,135.8452,135.9242,135.3516,135.4306,636904.0
2022-11-09 10:30:00,137.18,137.47,136.76,136.96,948205.0,135.4404,135.7267,135.0258,135.2232,948205.0
2022-11-09 10:35:00,136.96,137.22,136.86,137.03,523152.0,135.2232,135.4799,135.1245,135.2923,523152.0
2022-11-09 10:40:00,137.03,137.15,136.65,136.86,651867.0,135.2923,135.4108,134.9171,135.1245,651867.0
2022-11-09 10:45:00,136.86,136.99,136.5,136.65,867712.0,135.1245,135.2528,134.769,134.9171,867712.0
2022-11-09 10:50:00,136.67,136.7,136.41,136.48,661941.0,134.9369,134.9665,134.6802,134.7493,661941.0
2022-11-09 10:55:00,136.48,136.68,136.14,136.52,856246.0,134.7493,134.9468,134.4136,134.7888,856246.0
2022-11-09 11:00:00,136.52,136.75,136.48,136.59,503053.0,134.7888,135.0159,134.7493,134.8579,503053.0
2022-11-09 11:05:00,136.59,137.02,136.51,136.93,518053.0,134.8579,135.2825,134.7789,135.1936,518053.0
2022-11-09 11:10:00,136.93,137.11,136.8,137.01,488943.0,135.1936,135.3713,135.0652,135.2726,488943.0
2022-11-09 11:15:00,137.01,137.29,136.97,136.99,637948.0,135.2726,135.549,135.2331,135.2528,637948.0
2022-11-09 11:20:00,136.99,137.06,136.71,136.89,479555.0,135.2528,135.3219,134.9764,135.1541,479555.0
2022-11-09 11:25:00,136.89,137.15,136.89,136.96,507734.0,135.1541,135.4108,135.1541,135.2232,507734.0
2022-11-09 11:30:00,136.95,136.96,136.52,136.53,560339.0,135.2133,135.2232,134.7888,134.7987,560339.0
2022-11-09 11:35:00,136.54,136.65,136.41,136.47,472680.0,134.8085,134.9171,134.6802,134.7394,472680.0
2022-11-09 11:40:00,136.46,137.33,136.41,137.31,805299.0,134.7296,135.5885,134.6802,135.5688,805299.0
2022-11-09 11:45:00,137.3,137.41,137.14,137.16,502464.0,135.5589,135.6675,135.4009,135.4207,502464.0
2022-11-09 11:50:00,137.16,137.28,136.98,137.05,349073.0,135.4207,135.5392,135.243,135.3121,349073.0
2022-11-09 11:55:00,137.06,137.09,136.55,136.61,421921.0,135.3219,135.3516,134.8184,134.8777,421921.0
2022-11-09 12:00:00,136.61,136.72,136.46,136.54,434352.0,134.8777,134.9863,134.7296,134.8085,434352.0
2022-11-09 12:05:00,136.55,136.66,136.44,136.56,375834.0,134.8184,134.927,134.7098,134.8283,375834.0
2022-11-09 12:10:00,136.55,136.6,136.32,136.38,423307.0,134.8184,134.8678,134.5913,134.6506,423307.0
2022-11-09 12:15:00,136.37,136.44,136.2,136.33,469886.0,134.6407,134.7098,134.4729,134.6012,469886.0
2022-11-09 12:20:00,136.33,136.48,136.32,136.37,324122.0,134.6012,134.7493,134.5913,134.6407,324122.0
2022-11-09 12:25:00,136.36,136.43,136.13,136.25,411628.0,134.6308,134.6999,134.4037,134.5222,411628.0
2022-11-09 12:30:00,136.24,136.54,136.24,136.53,449960.0,134.5123,134.8085,134.5123,134.7987,449960.0
2022-11-09 12:35:00,136.53,136.55,136.27,136.27,312539.0,134.7987,134.8184,134.542,134.542,312539.0
2022-11-09 12:40:00,136.28,136.43,136.21,136.25,439296.0,134.5518,134.6999,134.4827,134.5222,439296.0
2022-11-09 12:45:00,136.25,136.58,136.22,136.52,409211.0,134.5222,134.848,134.4926,134.7888,409211.0
2022-11-09 12:50:00,136.5,136.6,136.32,136.36,318109.0,134.769,134.8678,134.5913,134.6308,318109.0
2022-11-09 12:55:00,136.35,136.39,136.27,136.35,302039.0,134.6209,134.6604,134.542,134.6209,302039.0
2022-11-09 13:00:00,136.36,136.57,136.07,136.27,825236.0,134.6308,134.8382,134.3445,134.542,825236.0
2022-11-09 13:05:00,136.28,136.37,136.15,136.27,386010.0,134.5518,134.6407,134.4235,134.542,386010.0
2022-11-09 13:10:00,136.28,136.37,135.97,136.24,528897.0,134.5518,134.6407,134.2458,134.5123,528897.0
2022-11-09 13:15:00,136.23,136.34,136.12,136.19,303531.0,134.5025,134.6111,134.3939,134.463,303531.0
2022-11-09 13:20:00,136.19,136.27,135.96,135.96,383589.0,134.463,134.542,134.2359,134.2359,383589.0
2022-11-09 13:25:00,135.97,136.05,135.76,135.91,589009.0,134.2458,134.3248,134.0384,134.1865,589009.0
2022-11-09 13:30:00,135.9,135.91,135.36,135.38,843795.0,134.1767,134.1865,133.6435,133.6633,843795.0
2022-11-09 13:35:00,135.36,135.37,135.1,135.22,733303.0,133.6435,133.6534,133.3868,133.5053,733303.0
2022-11-09 13:40:00,135.21,135.46,135.14,135.41,549723.0,133.4954,133.7422,133.4263,133.6929,549723.0
2022-11-09 13:45:00,135.41,135.42,135.05,135.18,571069.0,133.6929,133.7027,133.3374,133.4658,571069.0
2022-11-09 13:50:00,135.19,135.34,135.18,135.22,533021.0,133.4757,133.6238,133.4658,133.5053,533021.0
2022-11-09 13:55:00,135.22,135.24,135.0,135.22,817760.0,133.5053,133.525,133.2881,133.5053,817760.0
2022-11-09 14:00:00,135.23,135.35,135.01,135.31,737460.0,133.5152,133.6336,133.2979,133.5941,737460.0
2022-11-09 14:05:00,135.3,135.49,135.2,135.43,662638.0,133.5843,133.7719,133.4855,133.7126,662638.0
2022-11-09 14:10:00,135.43,135.54,135.28,135.43,545428.0,133.7126,133.8212,133.5645,133.7126,545428.0
2022-11-09 14:15:00,135.42,135.42,135.16,135.25,453084.0,133.7027,133.7027,133.446,133.5349,453084.0
2022-11-09 14:20:00,135.24,135.29,135.06,135.15,458345.0,133.525,133.5744,133.3473,133.4362,458345.0
2022-11-09 14:25:00,135.15,135.47,135.14,135.38,519390.0,133.4362,133.7521,133.4263,133.6633,519390.0
2022-11-09 14:30:00,135.38,135.39,134.91,135.03,1007486.0,133.6633,133.6731,133.1992,133.3177,1007486.0
2022-11-09 14:35:00,135.03,135.19,134.98,135.03,527681.0,133.3177,133.4757,133.2683,133.3177,527681.0
2022-11-09 14:40:00,135.03,135.28,134.95,135.17,523646.0,133.3177,133.5645,133.2387,133.4559,523646.0
2022-11-09 14:45:00,135.17,135.26,134.93,135.02,513771.0,133.4559,133.5448,133.219,133.3078,513771.0
2022-11-09 14:50:00,135.02,135.03,134.79,134.87,586283.0,133.3078,133.3177,133.0807,133.1597,586283.0
2022-11-09 14:55:00,134.87,134.88,134.7,134.77,699628.0,133.1597,133.1696,132.9919,133.061,699628.0
2022-11-09 15:00:00,134.77,135.01,134.71,135.01,637851.0,133.061,133.2979,133.0017,133.2979,637851.0
2022-11-09 15:05:00,135.0,135.48,134.92,135.27,890799.0,133.2881,133.762,133.2091,133.5546,890799.0
2022-11-09 15:10:00,135.26,135.27,135.06,135.08,614680.0,133.5448,133.5546,133.3473,133.3671,614680.0
2022-11-09 15:15:00,135.07,135.27,135.06,135.21,588605.0,133.3572,133.5546,133.3473,133.4954,588605.0
2022-11-09 15:20:00,135.2,135.25,135.0,135.03,614198.0,133.4855,133.5349,133.2881,133.3177,614198.0
2022-11-09 15:25:00,135.04,135.2,134.99,135.09,559496.0,133.3276,133.4855,133.2782,133.3769,559496.0
2022-11-09 15:30:00,135.11,135.16,134.79,135.16,818958.0,133.3967,133.446,133.0807,133.446,818958.0
2022-11-09 15:35:00,135.15,135.19,134.81,134.82,673406.0,133.4362,133.4757,133.1005,133.1104,673406.0
2022-11-09 15:40:00,134.83,134.96,134.68,134.77,993299.0,133.1202,133.2486,132.9721,133.061,993299.0
2022-11-09 15:45:00,134.77,134.92,134.59,134.68,1291601.0,133.061,133.2091,132.8833,132.9721,1291601.0
2022-11-09 15:50:00,134.7,135.05,134.68,134.92,1812297.0,132.9919,133.3374,132.9721,133.2091,1812297.0
2022-11-09 15:55:00,134.93,135.05,134.81,134.87,2601276.0,133.219,133.3374,133.1005,133.1597,2601276.0
2022-11-10 09:30:00,141.24,142.12,141.13,141.5,4874176.0,139.4489,140.3178,139.3403,139.7056,4874176.0
2022-11-10 09:35:00,141.5,142.15,140.92,141.28,2405042.0,139.7056,140.3474,139.133,139.4884,2405042.0
2022-11-10 09:40:00,141.29,141.45,140.4,140.87,2036220.0,139.4983,139.6563,138.6196,139.0836,2036220.0
2022-11-10 09:45:00,140.87,142.07,140.81,142.0,1865927.0,139.0836,140.2684,139.0244,140.1993,1865927.0
2022-11-10 09:50:00,142.01,142.12,141.68,142.0,1523614.0,140.2092,140.3178,139.8834,140.1993,1523614.0
2022-11-10 09:55:00,142.01,143.37,142.01,143.29,2066985.0,140.2092,141.5519,140.2092,141.4729,2066985.0
2022-11-10 10:00:00,143.3,143.49,142.95,143.31,1738526.0,141.4828,141.6704,141.1373,141.4927,1738526.0
2022-11-10 10:05:00,143.32,143.45,142.99,143.11,1195253.0,141.5026,141.6309,141.1767,141.2952,1195253.0
2022-11-10 10:10:00,143.12,143.58,143.04,143.16,1656843.0,141.3051,141.7593,141.2261,141.3446,1656843.0
2022-11-10 10:15:00,143.18,143.48,142.79,143.21,1168783.0,141.3643,141.6605,140.9793,141.394,1168783.0
2022-11-10 10:20:00,143.19,143.7,143.08,143.56,1677718.0,141.3742,141.8777,141.2656,141.7395,1677718.0
2022-11-10 10:25:00,143.55,143.6,143.29,143.45,1082484.0,141.7296,141.779,141.4729,141.6309,1082484.0
2022-11-10 10:30:00,143.46,143.51,142.79,143.09,1182516.0,141.6408,141.6902,140.9793,141.2755,1182516.0
2022-11-10 10:35:00,143.08,143.17,142.17,142.68,1181924.0,141.2656,141.3545,140.3671,140.8707,1181924.0
2022-11-10 10:40:00,142.67,143.26,142.57,142.99,984168.0,140.8608,141.4433,140.7621,141.1767,984168.0
2022-11-10 10:45:00,142.98,143.39,142.74,143.37,757658.0,141.1669,141.5717,140.9299,141.5519,757658.0
2022-11-10 10:50:00,143.35,143.37,142.95,143.04,737161.0,141.5322,141.5519,141.1373,141.2261,737161.0
2022-11-10 10:55:00,143.03,143.33,142.91,143.21,613135.0,141.2162,141.5124,141.0978,141.394,613135.0
2022-11-10 11:00:00,143.21,143.27,142.71,142.72,707993.0,141.394,141.4532,140.9003,140.9102,707993.0
2022-11-10 11:05:00,142.72,142.96,142.15,142.36,1000633.0,140.9102,141.1471,140.3474,140.5547,1000633.0
2022-11-10 11:10:00,142.34,142.84,142.34,142.82,640554.0,140.535,141.0287,140.535,141.0089,640554.0
2022-11-10 11:15:00,142.83,142.94,142.6,142.78,589429.0,141.0188,141.1274,140.7917,140.9694,589429.0
2022-11-10 11:20:00,142.78,143.05,142.69,142.99,605576.0,140.9694,141.236,140.8806,141.1767,605576.0
2022-11-10 11:25:00,142.99,143.2,142.87,143.09,771130.0,141.1767,141.3841,141.0583,141.2755,771130.0
2022-11-10 11:30:00,143.1,143.43,143.08,143.37,728744.0,141.2854,141.6112,141.2656,141.5519,728744.0
2022-11-10 11:35:00,143.38,143.41,143.1,143.32,669138.0,141.5618,141.5914,141.2854,141.5026,669138.0
2022-11-10 11:40:00,143.33,143.34,142.87,142.97,539335.0,141.5124,141.5223,141.0583,141.157,539335.0
2022-11-10 11:45:00,142.97,143.12,142.88,143.09,499887.0,141.157,141.3051,141.0681,141.2755,499887.0
2022-11-10 11:50:00,143.09,143.27,142.74,142.94,686824.0,141.2755,141.4532,140.9299,141.1274,686824.0
2022-11-10 11:55:00,142.94,143.23,142.91,143.12,594458.0,141.1274,141.4137,141.0978,141.3051,594458.0
2022-11-10 12:00:00,143.12,143.26,142.9,143.14,581592.0,141.3051,141.4433,141.0879,141.3248,581592.0
2022-11-10 12:05:00,143.13,143.25,143.0,143.13,541828.0,141.315,141.4335,141.1866,141.315,541828.0
2022-11-10 12:10:00,143.14,143.23,143.02,143.03,466411.0,141.3248,141.4137,141.2064,141.2162,466411.0
2022-11-10 12:15:00,143.04,143.6,143.03,143.59,811356.0,141.2261,141.779,141.2162,141.7691,811356.0
2022-11-10 12:20:00,143.6,143.65,143.37,143.55,686538.0,141.779,141.8284,141.5519,141.7296,686538.0
2022-11-10 12:25:00,143.55,143.61,143.13,143.23,640302.0,141.7296,141.7889,141.315,141.4137,640302.0
2022-11-10 12:30:00,143.22,143.22,142.76,143.0,760294.0,141.4038,141.4038,140.9497,141.1866,760294.0
2022-11-10 12:35:00,143.0,143.11,142.73,142.82,562680.0,141.1866,141.2952,140.92,141.0089,562680.0
2022-11-10 12:40:00,142.82,143.17,142.74,143.15,571360.0,141.0089,141.3545,140.9299,141.3347,571360.0
2022-11-10 12:45:00,143.15,143.17,142.72,142.9,508014.0,141.3347,141.3545,140.9102,141.0879,508014.0
2022-11-10 12:50:00,142.88,143.04,142.76,142.89,389901.0,141.0681,141.2261,140.9497,141.078,389901.0
2022-11-10 12:55:00,142.89,143.04,142.75,142.86,413592.0,141.078,141.2261,140.9398,141.0484,413592.0
2022-11-10 13:00:00,142.85,143.29,142.85,143.25,692318.0,141.0385,141.4729,141.0385,141.4335,692318.0
2022-11-10 13:05:00,143.25,143.35,143.14,143.29,489245.0,141.4335,141.5322,141.3248,141.4729,489245.0
2022-11-10 13:10:00,143.3,143.6,143.24,143.59,618368.0,141.4828,141.779,141.4236,141.7691,618368.0
2022-11-10 13:15:00,143.58,143.7,143.5,143.59,594737.0,141.7593,141.8777,141.6803,141.7691,594737.0
2022-11-10 13:20:00,143.59,143.73,143.27,143.28,583639.0,141.7691,141.9074,141.4532,141.4631,583639.0
2022-11-10 13:25:00,143.28,143.64,143.22,143.62,485621.0,141.4631,141.8185,141.4038,141.7988,485621.0
2022-11-10 13:30:00,143.63,143.74,143.41,143.63,514291.0,141.8086,141.9172,141.5914,141.8086,514291.0
2022-11-10 13:35:00,143.63,143.63,143.38,143.44,381044.0,141.8086,141.8086,141.5618,141.621,381044.0
2022-11-10 13:40:00,143.44,143.67,143.39,143.61,460009.0,141.621,141.8481,141.5717,141.7889,460009.0
2022-11-10 13:45:00,143.6,144.0,143.6,143.98,995359.0,141.779,142.1739,141.779,142.1542,995359.0
2022-11-10 13:50:00,143.98,144.02,143.81,143.92,664198.0,142.1542,142.1937,141.9863,142.095,664198.0
2022-11-10 13:55:00,143.92,144.06,143.78,143.87,627149.0,142.095,142.2332,141.9567,142.0456,627149.0
2022-11-10 14:00:00,143.87,144.13,143.83,144.06,585911.0,142.0456,142.3023,142.0061,142.2332,585911.0
2022-11-10 14:05:00,144.06,144.2,143.99,144.17,682025.0,142.2332,142.3714,142.1641,142.3418,682025.0
2022-11-10 14:10:00,144.18,144.19,144.01,144.16,472432.0,142.3517,142.3615,142.1838,142.3319,472432.0
2022-11-10 14:15:00,144.16,144.23,144.07,144.09,488834.0,142.3319,142.401,142.2431,142.2628,488834.0
2022-11-10 14:20:00,144.09,144.12,143.84,144.11,553090.0,142.2628,142.2924,142.016,142.2825,553090.0
2022-11-10 14:25:00,144.11,144.22,144.07,144.18,499141.0,142.2825,142.3912,142.2431,142.3517,499141.0
2022-11-10 14:30:00,144.19,144.21,144.02,144.08,460538.0,142.3615,142.3813,142.1937,142.2529,460538.0
2022-11-10 14:35:00,144.08,144.22,144.0,144.17,470377.0,142.2529,142.3912,142.1739,142.3418,470377.0
2022-11-10 14:40:00,144.17,144.3,144.11,144.24,607491.0,142.3418,142.4701,142.2825,142.4109,607491.0
2022-11-10 14:45:00,144.24,144.37,144.15,144.21,609182.0,142.4109,142.5392,142.322,142.3813,609182.0
2022-11-10 14:50:00,144.21,144.49,144.16,144.43,661605.0,142.3813,142.6577,142.3319,142.5985,661605.0
2022-11-10 14:55:00,144.42,144.62,144.37,144.54,667688.0,142.5886,142.7861,142.5392,142.7071,667688.0
2022-11-10 15:00:00,144.53,144.7,144.41,144.59,812052.0,142.6972,142.8651,142.5787,142.7565,812052.0
2022-11-10 15:05:00,144.59,144.82,144.56,144.75,930295.0,142.7565,142.9835,142.7268,142.9144,930295.0
2022-11-10 15:10:00,144.75,144.91,144.66,144.87,812443.0,142.9144,143.0724,142.8256,143.0329,812443.0
2022-11-10 15:15:00,144.87,144.99,144.73,144.76,1005847.0,143.0329,143.1514,142.8947,142.9243,1005847.0
2022-11-10 15:20:00,144.76,145.0,144.69,144.9,961488.0,142.9243,143.1613,142.8552,143.0625,961488.0
2022-11-10 15:25:00,144.89,145.17,144.83,145.16,1190838.0,143.0527,143.3291,142.9934,143.3192,1190838.0
2022-11-10 15:30:00,145.16,145.4,145.05,145.08,1238599.0,143.3192,143.5562,143.2106,143.2402,1238599.0
2022-11-10 15:35:00,145.08,145.48,145.06,145.47,1160369.0,143.2402,143.6352,143.2205,143.6253,1160369.0
2022-11-10 15:40:00,145.46,145.76,145.27,145.49,1694612.0,143.6154,143.9116,143.4278,143.645,1694612.0
2022-11-10 15:45:00,145.49,145.66,145.42,145.53,1493591.0,143.645,143.8129,143.5759,143.6845,1493591.0
2022-11-10 15:50:00,145.53,146.73,145.49,146.44,3724415.0,143.6845,144.8693,143.645,144.583,3724415.0
2022-11-10 15:55:00,146.43,146.87,146.29,146.83,7414741.0,144.5731,145.0075,144.4349,144.9681,7414741.0
2022-11-11 09:30:00,145.82,146.34,144.37,144.77,3369826.0,143.9709,144.4843,142.5392,142.9342,3369826.0
2022-11-11 09:35:00,144.77,145.13,144.47,144.85,1449916.0,142.9342,143.2896,142.638,143.0132,1449916.0
2022-11-11 09:40:00,144.85,145.34,144.59,145.32,1537084.0,143.0132,143.4969,142.7565,143.4772,1537084.0
2022-11-11 09:45:00,145.31,146.11,145.31,145.86,1503457.0,143.4673,144.2572,143.4673,144.0104,1503457.0
2022-11-11 09:50:00,145.85,146.47,145.85,146.0,1281054.0,144.0005,144.6126,144.0005,144.1486,1281054.0
2022-11-11 09:55:00,146.01,146.36,145.34,145.44,1297931.0,144.1585,144.504,143.4969,143.5957,1297931.0
2022-11-11 10:00:00,145.42,146.3,144.75,145.8,1521956.0,143.5759,144.4448,142.9144,143.9511,1521956.0
2022-11-11 10:05:00,145.81,146.58,145.79,146.38,1300279.0,143.961,144.7212,143.9412,144.5238,1300279.0
2022-11-11 10:10:00,146.43,146.99,146.27,146.85,1033898.0,144.5731,145.126,144.4152,144.9878,1033898.0
2022-11-11 10:15:00,146.85,147.5,146.82,147.34,1240297.0,144.9878,145.6296,144.9582,145.4716,1240297.0
2022-11-11 10:20:00,147.34,148.03,147.34,147.81,1515643.0,145.4716,146.1528,145.4716,145.9356,1515643.0
2022-11-11 10:25:00,147.84,147.84,147.46,147.6,1012250.0,145.9652,145.9652,145.5901,145.7283,1012250.0
2022-11-11 10:30:00,147.6,147.65,147.11,147.35,881877.0,145.7283,145.7777,145.2445,145.4815,881877.0
2022-11-11 10:35:00,147.35,147.67,147.07,147.56,880909.0,145.4815,145.7974,145.205,145.6888,880909.0
2022-11-11 10:40:00,147.55,147.8,147.31,147.79,903604.0,145.6789,145.9258,145.442,145.9159,903604.0
2022-11-11 10:45:00,147.79,148.44,147.66,148.44,1172104.0,145.9159,146.5576,145.7875,146.5576,1172104.0
2022-11-11 10:50:00,148.44,148.57,148.19,148.49,1015422.0,146.5576,146.686,146.3108,146.607,1015422.0
2022-11-11 10:55:00,148.49,148.55,147.96,148.12,741935.0,146.607,146.6662,146.0837,146.2417,741935.0
2022-11-11 11:00:00,148.12,148.65,148.11,148.59,830182.0,146.2417,146.765,146.2318,146.7057,830182.0
2022-11-11 11:05:00,148.59,148.75,147.85,147.91,824787.0,146.7057,146.8637,145.9751,146.0344,824787.0
2022-11-11 11:10:00,147.92,148.09,147.72,147.74,854628.0,146.0442,146.2121,145.8468,145.8665,854628.0
2022-11-11 11:15:00,147.72,147.72,146.94,147.62,1178928.0,145.8468,145.8468,145.0767,145.748,1178928.0
2022-11-11 11:20:00,147.62,147.74,147.07,147.28,716335.0,145.748,145.8665,145.205,145.4123,716335.0
2022-11-11 11:25:00,147.27,147.38,146.7,146.7,899501.0,145.4025,145.5111,144.8397,144.8397,899501.0
2022-11-11 11:30:00,146.72,146.95,146.43,146.83,918716.0,144.8594,145.0865,144.5731,144.9681,918716.0
2022-11-11 11:35:00,146.83,147.31,146.82,147.08,827841.0,144.9681,145.442,144.9582,145.2149,827841.0
2022-11-11 11:40:00,147.08,147.46,147.0,147.27,711753.0,145.2149,145.5901,145.1359,145.4025,711753.0
2022-11-11 11:45:00,147.26,147.37,146.9,147.35,722383.0,145.3926,145.5012,145.0372,145.4815,722383.0
2022-11-11 11:50:00,147.35,147.54,147.33,147.48,642836.0,145.4815,145.669,145.4617,145.6098,642836.0
2022-11-11 11:55:00,147.48,147.65,147.37,147.38,692436.0,145.6098,145.7777,145.5012,145.5111,692436.0
2022-11-11 12:00:00,147.38,147.5,147.17,147.34,587165.0,145.5111,145.6296,145.3037,145.4716,587165.0
2022-11-11 12:05:00,147.34,147.54,147.18,147.54,477935.0,145.4716,145.669,145.3136,145.669,477935.0
2022-11-11 12:10:00,147.55,148.05,147.51,148.02,771030.0,145.6789,146.1726,145.6394,146.143,771030.0
2022-11-11 12:15:00,148.02,148.2,147.97,148.05,737133.0,146.143,146.3207,146.0936,146.1726,737133.0
2022-11-11 12:20:00,148.05,148.1,147.91,148.07,512505.0,146.1726,146.2219,146.0344,146.1923,512505.0
2022-11-11 12:25:00,148.08,148.23,147.99,148.21,629694.0,146.2022,146.3503,146.1133,146.3306,629694.0
2022-11-11 12:30:00,148.21,148.41,148.03,148.05,583811.0,146.3306,146.528,146.1528,146.1726,583811.0
2022-11-11 12:35:00,148.05,148.24,148.0,148.09,434989.0,146.1726,146.3602,146.1232,146.2121,434989.0
2022-11-11 12:40:00,148.08,148.2,147.91,148.1,458449.0,146.2022,146.3207,146.0344,146.2219,458449.0
2022-11-11 12:45:00,148.09,148.17,148.01,148.13,494942.0,146.2121,146.2911,146.1331,146.2516,494942.0
2022-11-11 12:50:00,148.13,148.21,147.99,148.11,458655.0,146.2516,146.3306,146.1133,146.2318,458655.0
2022-11-11 12:55:00,148.11,148.52,148.11,148.25,606140.0,146.2318,146.6366,146.2318,146.37,606140.0
2022-11-11 13:00:00,148.25,148.54,148.22,148.46,409509.0,146.37,146.6564,146.3404,146.5774,409509.0
2022-11-11 13:05:00,148.45,148.72,148.4,148.71,525922.0,146.5675,146.8341,146.5181,146.8242,525922.0
2022-11-11 13:10:00,148.71,148.95,148.7,148.83,700388.0,146.8242,147.0612,146.8143,146.9427,700388.0
2022-11-11 13:15:00,148.83,149.3,148.79,149.24,1018461.0,146.9427,147.4067,146.9032,147.3475,1018461.0
2022-11-11 13:20:00,149.24,149.24,149.02,149.21,678479.0,147.3475,147.3475,147.1303,147.3179,678479.0
2022-11-11 13:25:00,149.21,149.29,149.02,149.2,600193.0,147.3179,147.3969,147.1303,147.308,600193.0
2022-11-11 13:30:00,149.19,149.56,149.18,149.54,871449.0,147.2981,147.6634,147.2883,147.6437,871449.0
2022-11-11 13:35:00,149.54,149.57,149.04,149.28,788676.0,147.6437,147.6733,147.15,147.387,788676.0
2022-11-11 13:40:00,149.28,149.39,149.2,149.33,603761.0,147.387,147.4956,147.308,147.4364,603761.0
2022-11-11 13:45:00,149.32,149.33,149.02,149.22,478273.0,147.4265,147.4364,147.1303,147.3277,478273.0
2022-11-11 13:50:00,149.22,149.59,149.2,149.58,627420.0,147.3277,147.6931,147.308,147.6832,627420.0
2022-11-11 13:55:00,149.58,149.74,149.49,149.61,569312.0,147.6832,147.8412,147.5943,147.7128,569312.0
2022-11-11 14:00:00,149.6,149.85,149.52,149.8,777427.0,147.7029,147.9498,147.6239,147.9004,777427.0
2022-11-11 14:05:00,149.79,150.0,149.68,149.88,1147678.0,147.8905,148.0979,147.7819,147.9794,1147678.0
2022-11-11 14:10:00,149.87,149.89,149.53,149.68,434449.0,147.9695,147.9892,147.6338,147.7819,434449.0
2022-11-11 14:15:00,149.68,149.73,149.44,149.61,558500.0,147.7819,147.8313,147.545,147.7128,558500.0
2022-11-11 14:20:00,149.61,149.79,149.54,149.65,599200.0,147.7128,147.8905,147.6437,147.7523,599200.0
2022-11-11 14:25:00,149.64,149.71,149.47,149.61,456056.0,147.7424,147.8115,147.5746,147.7128,456056.0
2022-11-11 14:30:00,149.65,149.79,149.59,149.7,604386.0,147.7523,147.8905,147.6931,147.8017,604386.0
2022-11-11 14:35:00,149.69,149.7,149.51,149.69,468369.0,147.7918,147.8017,147.6141,147.7918,468369.0
2022-11-11 14:40:00,149.7,149.82,149.62,149.76,609799.0,147.8017,147.9201,147.7227,147.8609,609799.0
2022-11-11 14:45:00,149.75,149.86,149.63,149.72,575295.0,147.851,147.9596,147.7325,147.8214,575295.0
2022-11-11 14:50:00,149.72,149.91,149.66,149.89,498766.0,147.8214,148.009,147.7622,147.9892,498766.0
2022-11-11 14:55:00,149.88,150.0,149.86,149.98,835834.0,147.9794,148.0979,147.9596,148.0781,835834.0
2022-11-11 15:00:00,149.99,150.0,149.53,149.53,896503.0,148.088,148.0979,147.6338,147.6338,896503.0
2022-11-11 15:05:00,149.54,149.61,149.08,149.27,962476.0,147.6437,147.7128,147.1895,147.3771,962476.0
2022-11-11 15:10:00,149.28,149.33,148.91,148.92,1102857.0,147.387,147.4364,147.0217,147.0315,1102857.0
2022-11-11 15:15:00,148.93,149.04,148.76,149.0,946932.0,147.0414,147.15,146.8736,147.1105,946932.0
2022-11-11 15:20:00,149.0,149.2,148.93,149.07,788049.0,147.1105,147.308,147.0414,147.1796,788049.0
2022-11-11 15:25:00,149.06,149.44,149.03,149.3,814049.0,147.1698,147.545,147.1402,147.4067,814049.0
2022-11-11 15:30:00,149.3,149.54,149.28,149.34,805344.0,147.4067,147.6437,147.387,147.4462,805344.0
2022-11-11 15:35:00,149.34,149.37,149.0,149.37,898705.0,147.4462,147.4758,147.1105,147.4758,898705.0
2022-11-11 15:40:00,149.37,149.46,149.3,149.35,906450.0,147.4758,147.5647,147.4067,147.4561,906450.0
2022-11-11 15:45:00,149.35,149.7,149.3,149.68,1466551.0,147.4561,147.8017,147.4067,147.7819,1466551.0
2022-11-11 15:50:00,149.67,149.93,149.45,149.75,2117771.0,147.772,148.0287,147.5548,147.851,2117771.0
2022-11-11 15:55:00,149.75,149.75,149.5,149.69,2711151.0,147.851,147.851,147.6042,147.7918,2711151.0
2022-11-14 09:30:00,149.06,149.46,148.72,149.08,2292897.0,147.1698,147.5647,146.8341,147.1895,2292897.0
2022-11-14 09:35:00,149.07,149.11,148.31,148.69,1180788.0,147.1796,147.2191,146.4293,146.8045,1180788.0
2022-11-14 09:40:00,148.69,148.83,147.77,147.86,1665985.0,146.8045,146.9427,145.8961,145.985,1665985.0
2022-11-14 09:45:00,147.86,148.17,147.65,147.79,1341015.0,145.985,146.2911,145.7777,145.9159,1341015.0
2022-11-14 09:50:00,147.8,148.09,147.43,147.51,1239221.0,145.9258,146.2121,145.5604,145.6394,1239221.0
2022-11-14 09:55:00,147.51,147.97,147.51,147.9,873891.0,145.6394,146.0936,145.6394,146.0245,873891.0
2022-11-14 10:00:00,147.91,148.49,147.89,148.36,895031.0,146.0344,146.607,146.0146,146.4787,895031.0
2022-11-14 10:05:00,148.36,148.57,148.02,148.41,798248.0,146.4787,146.686,146.143,146.528,798248.0
2022-11-14 10:10:00,148.41,148.67,148.05,148.11,879346.0,146.528,146.7847,146.1726,146.2318,879346.0
2022-11-14 10:15:00,148.12,148.46,148.04,148.22,704855.0,146.2417,146.5774,146.1627,146.3404,704855.0
2022-11-14 10:20:00,148.22,148.43,147.93,147.98,711815.0,146.3404,146.5478,146.0541,146.1035,711815.0
2022-11-14 10:25:00,147.98,148.15,147.71,148.12,617934.0,146.1035,146.2713,145.8369,146.2417,617934.0
2022-11-14 10:30:00,148.13,148.2,147.89,148.1,551500.0,146.2516,146.3207,146.0146,146.2219,551500.0
2022-11-14 10:35:00,148.1,148.18,147.81,148.17,620185.0,146.2219,146.3009,145.9356,146.2911,620185.0
2022-11-14 10:40:00,148.18,148.41,148.13,148.18,666440.0,146.3009,146.528,146.2516,146.3009,666440.0
2022-11-14 10:45:00,148.19,148.22,147.95,148.0,470966.0,146.3108,146.3404,146.0739,146.1232,470966.0
2022-11-14 10:50:00,148.0,148.19,147.87,148.13,617385.0,146.1232,146.3108,145.9949,146.2516,617385.0
2022-11-14 10:55:00,148.13,148.4,148.07,148.25,630354.0,146.2516,146.5181,146.1923,146.37,630354.0
2022-11-14 11:00:00,148.23,148.27,147.77,147.95,767668.0,146.3503,146.3898,145.8961,146.0739,767668.0
2022-11-14 11:05:00,147.95,148.3,147.86,148.23,598453.0,146.0739,146.4194,145.985,146.3503,598453.0
2022-11-14 11:10:00,148.25,148.28,147.87,148.16,572428.0,146.37,146.3997,145.9949,146.2812,572428.0
2022-11-14 11:15:00,148.15,148.25,147.95,148.14,435250.0,146.2713,146.37,146.0739,146.2614,435250.0
2022-11-14 11:20:00,148.15,148.25,147.86,147.88,527173.0,146.2713,146.37,145.985,146.0047,527173.0
2022-11-14 11:25:00,147.88,148.09,147.62,147.64,578883.0,146.0047,146.2121,145.748,145.7678,578883.0
2022-11-14 11:30:00,147.64,148.37,147.53,148.37,1069690.0,145.7678,146.4885,145.6592,146.4885,1069690.0
2022-11-14 11:35:00,148.37,148.47,148.21,148.28,720937.0,146.4885,146.5873,146.3306,146.3997,720937.0
2022-11-14 11:40:00,148.28,148.43,148.19,148.28,507530.0,146.3997,146.5478,146.3108,146.3997,507530.0
2022-11-14 11:45:00,148.28,148.55,148.24,148.43,823457.0,146.3997,146.6662,146.3602,146.5478,823457.0
2022-11-14 11:50:00,148.43,148.51,148.16,148.3,600798.0,146.5478,146.6267,146.2812,146.4194,600798.0
2022-11-14 11:55:00,148.3,148.5,148.24,148.42,376008.0,146.4194,146.6169,146.3602,146.5379,376008.0
2022-11-14 12:00:00,148.43,148.95,148.26,148.82,742909.0,146.5478,147.0612,146.3799,146.9328,742909.0
2022-11-14 12:05:00,148.82,149.25,148.78,148.98,931573.0,146.9328,147.3574,146.8933,147.0908,931573.0
2022-11-14 12:10:00,148.99,149.11,148.91,149.05,370336.0,147.1007,147.2191,147.0217,147.1599,370336.0
2022-11-14 12:15:00,149.05,149.25,148.93,148.95,432364.0,147.1599,147.3574,147.0414,147.0612,432364.0
2022-11-14 12:20:00,148.95,148.96,148.63,148.89,449026.0,147.0612,147.071,146.7452,147.0019,449026.0
2022-11-14 12:25:00,148.89,149.02,148.73,148.96,479993.0,147.0019,147.1303,146.844,147.071,479993.0
2022-11-14 12:30:00,148.97,149.2,148.96,149.13,426501.0,147.0809,147.308,147.071,147.2389,426501.0
2022-11-14 12:35:00,149.12,149.27,149.04,149.26,459114.0,147.229,147.3771,147.15,147.3672,459114.0
2022-11-14 12:40:00,149.25,149.25,149.04,149.1,322054.0,147.3574,147.3574,147.15,147.2093,322054.0
2022-11-14 12:45:00,149.09,149.28,149.08,149.17,322198.0,147.1994,147.387,147.1895,147.2784,322198.0
2022-11-14 12:50:00,149.16,149.21,149.08,149.11,249235.0,147.2685,147.3179,147.1895,147.2191,249235.0
2022-11-14 12:55:00,149.11,149.15,148.83,148.84,430467.0,147.2191,147.2586,146.9427,146.9526,430467.0
2022-11-14 13:00:00,148.84,148.99,148.7,148.97,355102.0,146.9526,147.1007,146.8143,147.0809,355102.0
2022-11-14 13:05:00,148.96,149.12,148.9,148.99,448811.0,147.071,147.229,147.0118,147.1007,448811.0
2022-11-14 13:10:00,148.99,149.24,148.97,149.22,408968.0,147.1007,147.3475,147.0809,147.3277,408968.0
2022-11-14 13:15:00,149.22,149.51,149.18,149.51,567547.0,147.3277,147.6141,147.2883,147.6141,567547.0
2022-11-14 13:20:00,149.5,149.69,149.45,149.54,653994.0,147.6042,147.7918,147.5548,147.6437,653994.0
2022-11-14 13:25:00,149.55,149.8,149.48,149.72,506450.0,147.6536,147.9004,147.5844,147.8214,506450.0
2022-11-14 13:30:00,149.72,149.73,149.45,149.57,408448.0,147.8214,147.8313,147.5548,147.6733,408448.0
2022-11-14 13:35:00,149.56,149.74,149.52,149.73,464633.0,147.6634,147.8412,147.6239,147.8313,464633.0
2022-11-14 13:40:00,149.72,149.82,149.68,149.79,393503.0,147.8214,147.9201,147.7819,147.8905,393503.0
2022-11-14 13:45:00,149.8,149.8,149.61,149.72,348331.0,147.9004,147.9004,147.7128,147.8214,348331.0
2022-11-14 13:50:00,149.72,149.99,149.7,149.97,511162.0,147.8214,148.088,147.8017,148.0682,511162.0
2022-11-14 13:55:00,149.97,150.2,149.91,150.18,667028.0,148.0682,148.2953,148.009,148.2756,667028.0
2022-11-14 14:00:00,150.18,150.28,149.99,150.05,770567.0,148.2756,148.3743,148.088,148.1472,770567.0
2022-11-14 14:05:00,150.04,150.06,149.77,149.99,533779.0,148.1373,148.1571,147.8708,148.088,533779.0
2022-11-14 14:10:00,149.99,150.04,149.9,150.0,348378.0,148.088,148.1373,147.9991,148.0979,348378.0
2022-11-14 14:15:00,150.0,150.01,149.68,149.94,501074.0,148.0979,148.1077,147.7819,148.0386,501074.0
2022-11-14 14:20:00,149.94,149.96,149.72,149.92,338151.0,148.0386,148.0584,147.8214,148.0189,338151.0
2022-11-14 14:25:00,149.92,150.03,149.83,150.0,473947.0,148.0189,148.1275,147.93,148.0979,473947.0
2022-11-14 14:30:00,150.0,150.21,149.98,150.01,505974.0,148.0979,148.3052,148.0781,148.1077,505974.0
2022-11-14 14:35:00,150.02,150.09,149.89,149.91,462658.0,148.1176,148.1867,147.9892,148.009,462658.0
2022-11-14 14:40:00,149.9,150.01,149.83,149.96,332595.0,147.9991,148.1077,147.93,148.0584,332595.0
2022-11-14 14:45:00,149.96,149.99,149.53,149.69,600683.0,148.0584,148.088,147.6338,147.7918,600683.0
2022-11-14 14:50:00,149.68,149.86,149.51,149.59,544527.0,147.7819,147.9596,147.6141,147.6931,544527.0
2022-11-14 14:55:00,149.59,149.72,149.5,149.55,526098.0,147.6931,147.8214,147.6042,147.6536,526098.0
2022-11-14 15:00:00,149.56,149.86,149.56,149.84,609503.0,147.6634,147.9596,147.6634,147.9399,609503.0
2022-11-14 15:05:00,149.85,150.16,149.79,149.82,677556.0,147.9498,148.2558,147.8905,147.9201,677556.0
2022-11-14 15:10:00,149.82,149.88,149.22,149.33,757178.0,147.9201,147.9794,147.3277,147.4364,757178.0
2022-11-14 15:15:00,149.34,149.36,149.11,149.32,747805.0,147.4462,147.466,147.2191,147.4265,747805.0
2022-11-14 15:20:00,149.32,149.47,149.27,149.41,549128.0,147.4265,147.5746,147.3771,147.5153,549128.0
2022-11-14 15:25:00,149.42,149.51,149.31,149.31,444582.0,147.5252,147.6141,147.4166,147.4166,444582.0
2022-11-14 15:30:00,149.32,149.44,149.1,149.11,598070.0,147.4265,147.545,147.2093,147.2191,598070.0
2022-11-14 15:35:00,149.11,149.29,149.03,149.27,577112.0,147.2191,147.3969,147.1402,147.3771,577112.0
2022-11-14 15:40:00,149.27,149.35,149.0,149.04,547265.0,147.3771,147.4561,147.1105,147.15,547265.0
2022-11-14 15:45:00,149.04,149.06,148.73,148.81,705915.0,147.15,147.1698,146.844,146.9229,705915.0
2022-11-14 15:50:00,148.8,149.02,148.58,148.6,1015488.0,146.9131,147.1303,146.6959,146.7156,1015488.0
2022-11-14 15:55:00,148.59,148.6,148.07,148.37,3315148.0,146.7057,146.7156,146.1923,146.4885,3315148.0
2022-11-15 09:30:00,152.25,153.22,151.81,152.46,3599029.0,150.3193,151.277,149.8849,150.5267,3599029.0
2022-11-15 09:35:00,152.48,153.02,152.15,152.43,1904130.0,150.5464,151.0796,150.2206,150.497,1904130.0
2022-11-15 09:40:00,152.44,153.02,152.18,152.8,1552845.0,150.5069,151.0796,150.2502,150.8623,1552845.0
2022-11-15 09:45:00,152.81,152.9,152.13,152.35,1332172.0,150.8722,150.9611,150.2008,150.4181,1332172.0
2022-11-15 09:50:00,152.36,152.45,151.68,151.68,1292419.0,150.4279,150.5168,149.7566,149.7566,1292419.0
2022-11-15 09:55:00,151.69,152.67,151.69,152.64,1206662.0,149.7664,150.734,149.7664,150.7044,1206662.0
2022-11-15 10:00:00,152.64,153.2,152.56,153.01,1508120.0,150.7044,151.2573,150.6254,151.0697,1508120.0
2022-11-15 10:05:00,153.02,153.42,152.96,153.27,1435122.0,151.0796,151.4745,151.0203,151.3264,1435122.0
2022-11-15 10:10:00,153.27,153.59,153.12,153.26,1360782.0,151.3264,151.6423,151.1783,151.3165,1360782.0
2022-11-15 10:15:00,153.26,153.46,152.98,153.03,1078251.0,151.3165,151.514,151.0401,151.0894,1078251.0
2022-11-15 10:20:00,153.03,153.29,152.73,153.24,940101.0,151.0894,151.3461,150.7932,151.2968,940101.0
2022-11-15 10:25:00,153.24,153.35,153.06,153.17,710885.0,151.2968,151.4054,151.1191,151.2277,710885.0
2022-11-15 10:30:00,153.18,153.2,152.83,153.16,595956.0,151.2375,151.2573,150.892,151.2178,595956.0
2022-11-15 10:35:00,153.17,153.21,152.54,152.59,713935.0,151.2277,151.2671,150.6056,150.655,713935.0
2022-11-15 10:40:00,152.59,152.87,152.47,152.76,714444.0,150.655,150.9315,150.5365,150.8229,714444.0
2022-11-15 10:45:00,152.75,153.03,152.25,152.41,904673.0,150.813,151.0894,150.3193,150.4773,904673.0
2022-11-15 10:50:00,152.4,152.64,152.12,152.62,634434.0,150.4674,150.7044,150.191,150.6846,634434.0
2022-11-15 10:55:00,152.63,152.84,152.47,152.48,815656.0,150.6945,150.9018,150.5365,150.5464,815656.0
2022-11-15 11:00:00,152.48,152.57,151.9,152.06,953137.0,150.5464,150.6353,149.9738,150.1317,953137.0
2022-11-15 11:05:00,152.06,152.25,151.79,152.08,751461.0,150.1317,150.3193,149.8652,150.1515,751461.0
2022-11-15 11:10:00,152.07,152.35,151.96,152.34,653286.0,150.1416,150.4181,150.033,150.4082,653286.0
2022-11-15 11:15:00,152.33,152.5,151.94,152.13,584132.0,150.3983,150.5662,150.0133,150.2008,584132.0
2022-11-15 11:20:00,152.12,152.47,152.11,152.28,495167.0,150.191,150.5365,150.1811,150.3489,495167.0
2022-11-15 11:25:00,152.28,152.33,151.9,152.16,655235.0,150.3489,150.3983,149.9738,150.2305,655235.0
2022-11-15 11:30:00,152.16,152.88,152.14,152.8,874024.0,150.2305,150.9413,150.2107,150.8623,874024.0
2022-11-15 11:35:00,152.81,152.81,152.49,152.72,566715.0,150.8722,150.8722,150.5563,150.7834,566715.0
2022-11-15 11:40:00,152.72,153.03,152.57,152.62,692522.0,150.7834,151.0894,150.6353,150.6846,692522.0
2022-11-15 11:45:00,152.63,152.78,152.47,152.61,506930.0,150.6945,150.8426,150.5365,150.6748,506930.0
2022-11-15 11:50:00,152.61,152.85,152.56,152.83,375894.0,150.6748,150.9117,150.6254,150.892,375894.0
2022-11-15 11:55:00,152.83,152.83,152.57,152.72,376676.0,150.892,150.892,150.6353,150.7834,376676.0
2022-11-15 12:00:00,152.73,152.77,152.11,152.13,1321297.0,150.7932,150.8327,150.1811,150.2008,1321297.0
2022-11-15 12:05:00,152.13,152.24,151.94,152.2,720714.0,150.2008,150.3094,150.0133,150.27,720714.0
2022-11-15 12:10:00,152.19,152.5,152.11,152.18,583968.0,150.2601,150.5662,150.1811,150.2502,583968.0
2022-11-15 12:15:00,152.18,152.32,152.05,152.15,473611.0,150.2502,150.3884,150.1219,150.2206,473611.0
2022-11-15 12:20:00,152.15,152.27,151.93,152.12,609546.0,150.2206,150.3391,150.0034,150.191,609546.0
2022-11-15 12:25:00,152.12,152.13,151.9,151.97,604171.0,150.191,150.2008,149.9738,150.0429,604171.0
2022-11-15 12:30:00,151.96,152.11,151.84,151.91,718552.0,150.033,150.1811,149.9145,149.9836,718552.0
2022-11-15 12:35:00,151.91,152.04,151.88,151.97,425772.0,149.9836,150.112,149.954,150.0429,425772.0
2022-11-15 12:40:00,151.96,152.03,151.52,151.74,677618.0,150.033,150.1021,149.5986,149.8158,677618.0
2022-11-15 12:45:00,151.73,151.81,151.38,151.72,652858.0,149.8059,149.8849,149.4604,149.796,652858.0
2022-11-15 12:50:00,151.72,151.72,151.37,151.4,499994.0,149.796,149.796,149.4505,149.4801,499994.0
2022-11-15 12:55:00,151.4,151.49,151.21,151.43,595633.0,149.4801,149.569,149.2925,149.5097,595633.0
2022-11-15 13:00:00,151.42,151.7,151.38,151.59,489121.0,149.4998,149.7763,149.4604,149.6677,489121.0
2022-11-15 13:05:00,151.58,151.66,151.33,151.37,376342.0,149.6578,149.7368,149.411,149.4505,376342.0
2022-11-15 13:10:00,151.36,151.4,151.18,151.22,485790.0,149.4406,149.4801,149.2629,149.3024,485790.0
2022-11-15 13:15:00,151.21,151.21,150.49,150.6,1057111.0,149.2925,149.2925,148.5816,148.6902,1057111.0
2022-11-15 13:20:00,150.6,150.68,149.81,150.36,1266227.0,148.6902,148.7692,147.9103,148.4533,1266227.0
2022-11-15 13:25:00,150.38,150.57,149.68,149.87,1256515.0,148.473,148.6606,147.7819,147.9695,1256515.0
2022-11-15 13:30:00,149.88,150.3,149.44,149.44,1205009.0,147.9794,148.3941,147.545,147.545,1205009.0
2022-11-15 13:35:00,149.44,149.81,148.83,149.22,1175402.0,147.545,147.9103,146.9427,147.3277,1175402.0
2022-11-15 13:40:00,149.22,150.07,148.69,149.72,1291743.0,147.3277,148.167,146.8045,147.8214,1291743.0
2022-11-15 13:45:00,149.69,150.12,149.17,149.18,965948.0,147.7918,148.2163,147.2784,147.2883,965948.0
2022-11-15 13:50:00,149.16,149.7,149.16,149.65,704602.0,147.2685,147.8017,147.2685,147.7523,704602.0
2022-11-15 13:55:00,149.64,149.98,149.46,149.48,753161.0,147.7424,148.0781,147.5647,147.5844,753161.0
2022-11-15 14:00:00,149.49,149.66,148.56,148.6,952809.0,147.5943,147.7622,146.6761,146.7156,952809.0
2022-11-15 14:05:00,148.61,149.41,148.58,149.41,998947.0,146.7255,147.5153,146.6959,147.5153,998947.0
2022-11-15 14:10:00,149.38,150.4,149.33,149.76,1279836.0,147.4857,148.4928,147.4364,147.8609,1279836.0
2022-11-15 14:15:00,149.74,150.15,149.5,149.94,822419.0,147.8412,148.246,147.6042,148.0386,822419.0
2022-11-15 14:20:00,149.94,150.6,149.91,150.49,1051273.0,148.0386,148.6902,148.009,148.5816,1051273.0
2022-11-15 14:25:00,150.48,150.61,150.02,150.37,811148.0,148.5718,148.7001,148.1176,148.4632,811148.0
2022-11-15 14:30:00,150.39,150.48,150.08,150.08,600886.0,148.4829,148.5718,148.1768,148.1768,600886.0
2022-11-15 14:35:00,150.1,150.54,150.0,150.22,875414.0,148.1966,148.631,148.0979,148.3151,875414.0
2022-11-15 14:40:00,150.24,150.5,150.14,150.27,544790.0,148.3348,148.5915,148.2361,148.3644,544790.0
2022-11-15 14:45:00,150.27,150.47,149.96,150.05,485069.0,148.3644,148.5619,148.0584,148.1472,485069.0
2022-11-15 14:50:00,150.04,150.24,149.78,150.01,654802.0,148.1373,148.3348,147.8806,148.1077,654802.0
2022-11-15 14:55:00,150.01,150.75,149.95,150.48,726582.0,148.1077,148.8383,148.0485,148.5718,726582.0
2022-11-15 15:00:00,150.48,150.89,150.39,150.71,725260.0,148.5718,148.9766,148.4829,148.7989,725260.0
2022-11-15 15:05:00,150.71,150.71,150.31,150.48,684527.0,148.7989,148.7989,148.4039,148.5718,684527.0
2022-11-15 15:10:00,150.49,150.63,150.2,150.49,612954.0,148.5816,148.7199,148.2953,148.5816,612954.0
2022-11-15 15:15:00,150.5,150.88,150.49,150.69,674022.0,148.5915,148.9667,148.5816,148.7791,674022.0
2022-11-15 15:20:00,150.68,150.89,150.55,150.82,762168.0,148.7692,148.9766,148.6409,148.9075,762168.0
2022-11-15 15:25:00,150.84,150.86,150.51,150.56,661428.0,148.9272,148.9469,148.6014,148.6508,661428.0
2022-11-15 15:30:00,150.56,150.56,149.88,149.93,964156.0,148.6508,148.6508,147.9794,148.0287,964156.0
2022-11-15 15:35:00,149.92,150.55,149.9,150.52,777214.0,148.0189,148.6409,147.9991,148.6113,777214.0
2022-11-15 15:40:00,150.52,150.6,150.35,150.52,643730.0,148.6113,148.6902,148.4434,148.6113,643730.0
2022-11-15 15:45:00,150.52,150.52,150.02,150.14,876190.0,148.6113,148.6113,148.1176,148.2361,876190.0
2022-11-15 15:50:00,150.15,150.19,149.63,149.78,1231692.0,148.246,148.2854,147.7325,147.8806,1231692.0
2022-11-15 15:55:00,149.79,150.07,149.68,150.07,2081552.0,147.8905,148.167,147.7819,148.167,2081552.0
2022-11-16 09:30:00,148.96,149.87,148.62,149.68,2169802.0,147.071,147.9695,146.7354,147.7819,2169802.0
2022-11-16 09:35:00,149.71,149.79,148.89,148.96,1151026.0,147.8115,147.8905,147.0019,147.071,1151026.0
2022-11-16 09:40:00,148.97,149.24,148.85,149.11,781383.0,147.0809,147.3475,146.9624,147.2191,781383.0
2022-11-16 09:45:00,149.11,149.2,148.22,148.29,1260329.0,147.2191,147.308,146.3404,146.4095,1260329.0
2022-11-16 09:50:00,148.29,148.37,147.94,148.22,1125048.0,146.4095,146.4885,146.064,146.3404,1125048.0
2022-11-16 09:55:00,148.22,148.55,148.15,148.27,887680.0,146.3404,146.6662,146.2713,146.3898,887680.0
2022-11-16 10:00:00,148.26,148.4,147.93,147.96,773273.0,146.3799,146.5181,146.0541,146.0837,773273.0
2022-11-16 10:05:00,147.96,148.01,147.29,147.5,1140412.0,146.0837,146.1331,145.4222,145.6296,1140412.0
2022-11-16 10:10:00,147.5,148.15,147.46,147.8,934616.0,145.6296,146.2713,145.5901,145.9258,934616.0
2022-11-16 10:15:00,147.8,147.87,147.46,147.65,693243.0,145.9258,145.9949,145.5901,145.7777,693243.0
2022-11-16 10:20:00,147.65,148.06,147.58,147.91,812825.0,145.7777,146.1825,145.7085,146.0344,812825.0
2022-11-16 10:25:00,147.91,148.36,147.85,148.21,682015.0,146.0344,146.4787,145.9751,146.3306,682015.0
2022-11-16 10:30:00,148.21,148.9,148.17,148.78,1080732.0,146.3306,147.0118,146.2911,146.8933,1080732.0
2022-11-16 10:35:00,148.78,148.84,148.5,148.7,886033.0,146.8933,146.9526,146.6169,146.8143,886033.0
2022-11-16 10:40:00,148.69,148.73,148.5,148.53,705202.0,146.8045,146.844,146.6169,146.6465,705202.0
2022-11-16 10:45:00,148.53,148.69,148.07,148.07,717228.0,146.6465,146.8045,146.1923,146.1923,717228.0
2022-11-16 10:50:00,148.07,148.09,147.64,147.7,769996.0,146.1923,146.2121,145.7678,145.827,769996.0
2022-11-16 10:55:00,147.7,147.86,147.69,147.74,488824.0,145.827,145.985,145.8171,145.8665,488824.0
2022-11-16 11:00:00,147.74,148.15,147.67,148.1,681237.0,145.8665,146.2713,145.7974,146.2219,681237.0
2022-11-16 11:05:00,148.1,148.3,147.99,148.05,632625.0,146.2219,146.4194,146.1133,146.1726,632625.0
2022-11-16 11:10:00,148.06,148.45,147.92,148.32,598628.0,146.1825,146.5675,146.0442,146.4392,598628.0
2022-11-16 11:15:00,148.31,148.35,148.11,148.34,511443.0,146.4293,146.4688,146.2318,146.4589,511443.0
2022-11-16 11:20:00,148.35,148.53,148.23,148.43,559250.0,146.4688,146.6465,146.3503,146.5478,559250.0
2022-11-16 11:25:00,148.43,148.66,148.34,148.36,547190.0,146.5478,146.7748,146.4589,146.4787,547190.0
2022-11-16 11:30:00,148.35,148.59,148.33,148.4,468125.0,146.4688,146.7057,146.449,146.5181,468125.0
2022-11-16 11:35:00,148.4,148.45,148.17,148.32,421774.0,146.5181,146.5675,146.2911,146.4392,421774.0
2022-11-16 11:40:00,148.31,148.61,148.29,148.47,532525.0,146.4293,146.7255,146.4095,146.5873,532525.0
2022-11-16 11:45:00,148.47,148.59,148.31,148.37,480507.0,146.5873,146.7057,146.4293,146.4885,480507.0
2022-11-16 11:50:00,148.37,148.57,148.24,148.35,440287.0,146.4885,146.686,146.3602,146.4688,440287.0
2022-11-16 11:55:00,148.34,148.76,148.29,148.43,614042.0,146.4589,146.8736,146.4095,146.5478,614042.0
2022-11-16 12:00:00,148.43,148.48,148.24,148.31,317357.0,146.5478,146.5971,146.3602,146.4293,317357.0
2022-11-16 12:05:00,148.31,148.62,148.18,148.59,428177.0,146.4293,146.7354,146.3009,146.7057,428177.0
2022-11-16 12:10:00,148.59,148.68,148.39,148.42,427496.0,146.7057,146.7946,146.5083,146.5379,427496.0
2022-11-16 12:15:00,148.42,148.65,148.39,148.47,441295.0,146.5379,146.765,146.5083,146.5873,441295.0
2022-11-16 12:20:00,148.47,148.78,148.27,148.65,678754.0,146.5873,146.8933,146.3898,146.765,678754.0
2022-11-16 12:25:00,148.66,148.88,148.61,148.78,513518.0,146.7748,146.9921,146.7255,146.8933,513518.0
2022-11-16 12:30:00,148.78,148.9,148.62,148.89,295564.0,146.8933,147.0118,146.7354,147.0019,295564.0
2022-11-16 12:35:00,148.88,149.37,148.83,148.88,830599.0,146.9921,147.4758,146.9427,146.9921,830599.0
2022-11-16 12:40:00,148.87,149.12,148.78,149.07,534975.0,146.9822,147.229,146.8933,147.1796,534975.0
2022-11-16 12:45:00,149.06,149.45,148.9,148.97,943139.0,147.1698,147.5548,147.0118,147.0809,943139.0
2022-11-16 12:50:00,148.98,149.17,148.67,148.77,570810.0,147.0908,147.2784,146.7847,146.8835,570810.0
2022-11-16 12:55:00,148.78,148.92,148.7,148.75,263824.0,146.8933,147.0315,146.8143,146.8637,263824.0
2022-11-16 13:00:00,148.74,148.89,148.53,148.79,449916.0,146.8538,147.0019,146.6465,146.9032,449916.0
2022-11-16 13:05:00,148.78,148.98,148.71,148.95,338120.0,146.8933,147.0908,146.8242,147.0612,338120.0
2022-11-16 13:10:00,148.96,149.1,148.89,149.02,342602.0,147.071,147.2093,147.0019,147.1303,342602.0
2022-11-16 13:15:00,149.02,149.08,148.88,148.96,278037.0,147.1303,147.1895,146.9921,147.071,278037.0
2022-11-16 13:20:00,148.97,149.2,148.96,149.13,371553.0,147.0809,147.308,147.071,147.2389,371553.0
2022-11-16 13:25:00,149.14,149.31,149.02,149.17,353739.0,147.2488,147.4166,147.1303,147.2784,353739.0
2022-11-16 13:30:00,149.18,149.33,148.66,148.72,458757.0,147.2883,147.4364,146.7748,146.8341,458757.0
2022-11-16 13:35:00,148.7,148.86,148.64,148.8,309093.0,146.8143,146.9723,146.7551,146.9131,309093.0
2022-11-16 13:40:00,148.79,148.92,148.66,148.81,266885.0,146.9032,147.0315,146.7748,146.9229,266885.0
2022-11-16 13:45:00,148.8,148.86,148.67,148.79,275748.0,146.9131,146.9723,146.7847,146.9032,275748.0
2022-11-16 13:50:00,148.78,148.86,148.67,148.71,207678.0,146.8933,146.9723,146.7847,146.8242,207678.0
2022-11-16 13:55:00,148.71,148.8,148.53,148.61,268741.0,146.8242,146.9131,146.6465,146.7255,268741.0
2022-11-16 14:00:00,148.61,148.7,148.5,148.66,291003.0,146.7255,146.8143,146.6169,146.7748,291003.0
2022-11-16 14:05:00,148.65,148.73,148.5,148.71,267895.0,146.765,146.844,146.6169,146.8242,267895.0
2022-11-16 14:10:00,148.7,148.75,148.58,148.67,271302.0,146.8143,146.8637,146.6959,146.7847,271302.0
2022-11-16 14:15:00,148.67,148.76,148.5,148.55,311146.0,146.7847,146.8736,146.6169,146.6662,311146.0
2022-11-16 14:20:00,148.54,148.71,148.5,148.68,325982.0,146.6564,146.8242,146.6169,146.7946,325982.0
2022-11-16 14:25:00,148.67,148.86,148.62,148.63,338541.0,146.7847,146.9723,146.7354,146.7452,338541.0
2022-11-16 14:30:00,148.64,148.66,148.28,148.36,571532.0,146.7551,146.7748,146.3997,146.4787,571532.0
2022-11-16 14:35:00,148.37,148.94,148.35,148.85,470680.0,146.4885,147.0513,146.4688,146.9624,470680.0
2022-11-16 14:40:00,148.86,149.0,148.79,148.84,344037.0,146.9723,147.1105,146.9032,146.9526,344037.0
2022-11-16 14:45:00,148.86,148.92,148.69,148.81,290099.0,146.9723,147.0315,146.8045,146.9229,290099.0
2022-11-16 14:50:00,148.81,149.07,148.77,148.95,379556.0,146.9229,147.1796,146.8835,147.0612,379556.0
2022-11-16 14:55:00,148.96,149.08,148.86,149.05,359996.0,147.071,147.1895,146.9723,147.1599,359996.0
2022-11-16 15:00:00,149.04,149.05,148.7,148.78,405213.0,147.15,147.1599,146.8143,146.8933,405213.0
2022-11-16 15:05:00,148.77,148.89,148.5,148.61,425221.0,146.8835,147.0019,146.6169,146.7255,425221.0
2022-11-16 15:10:00,148.63,148.72,148.57,148.58,371659.0,146.7452,146.8341,146.686,146.6959,371659.0
2022-11-16 15:15:00,148.57,148.66,148.35,148.48,375214.0,146.686,146.7748,146.4688,146.5971,375214.0
2022-11-16 15:20:00,148.47,148.64,148.44,148.59,444082.0,146.5873,146.7551,146.5576,146.7057,444082.0
2022-11-16 15:25:00,148.59,148.78,148.57,148.71,514139.0,146.7057,146.8933,146.686,146.8242,514139.0
2022-11-16 15:30:00,148.71,148.89,148.43,148.46,623031.0,146.8242,147.0019,146.5478,146.5774,623031.0
2022-11-16 15:35:00,148.47,148.62,148.42,148.53,477893.0,146.5873,146.7354,146.5379,146.6465,477893.0
2022-11-16 15:40:00,148.53,148.91,148.47,148.9,716725.0,146.6465,147.0217,146.5873,147.0118,716725.0
2022-11-16 15:45:00,148.9,148.97,148.7,148.96,530682.0,147.0118,147.0809,146.8143,147.071,530682.0
2022-11-16 15:50:00,148.96,149.25,148.96,149.16,1155877.0,147.071,147.3574,147.071,147.2685,1155877.0
2022-11-16 15:55:00,149.16,149.19,148.75,148.78,2092313.0,147.2685,147.2981,146.8637,146.8933,2092313.0
2022-11-17 09:30:00,146.56,147.52,146.15,147.25,2254521.0,144.7015,145.6493,144.2967,145.3827,2254521.0
2022-11-17 09:35:00,147.24,147.45,147.03,147.29,981077.0,145.3729,145.5802,145.1655,145.4222,981077.0
2022-11-17 09:40:00,147.28,147.86,147.06,147.69,998820.0,145.4123,145.985,145.1951,145.8171,998820.0
2022-11-17 09:45:00,147.69,148.04,147.56,147.82,856546.0,145.8171,146.1627,145.6888,145.9455,856546.0
2022-11-17 09:50:00,147.84,147.9,147.57,147.79,589101.0,145.9652,146.0245,145.6987,145.9159,589101.0
2022-11-17 09:55:00,147.8,147.91,147.39,147.49,759898.0,145.9258,146.0344,145.521,145.6197,759898.0
2022-11-17 10:00:00,147.49,147.85,147.32,147.85,857566.0,145.6197,145.9751,145.4518,145.9751,857566.0
2022-11-17 10:05:00,147.84,148.07,147.77,147.9,765443.0,145.9652,146.1923,145.8961,146.0245,765443.0
2022-11-17 10:10:00,147.91,148.15,147.66,147.95,705734.0,146.0344,146.2713,145.7875,146.0739,705734.0
2022-11-17 10:15:00,147.95,148.71,147.91,148.63,878603.0,146.0739,146.8242,146.0344,146.7452,878603.0
2022-11-17 10:20:00,148.63,148.79,148.5,148.53,798796.0,146.7452,146.9032,146.6169,146.6465,798796.0
2022-11-17 10:25:00,148.52,148.81,148.52,148.74,597970.0,146.6366,146.9229,146.6366,146.8538,597970.0
2022-11-17 10:30:00,148.74,148.76,148.38,148.46,640193.0,146.8538,146.8736,146.4984,146.5774,640193.0
2022-11-17 10:35:00,148.46,148.79,148.43,148.61,564294.0,146.5774,146.9032,146.5478,146.7255,564294.0
2022-11-17 10:40:00,148.62,148.73,148.45,148.52,433857.0,146.7354,146.844,146.5675,146.6366,433857.0
2022-11-17 10:45:00,148.52,148.52,148.06,148.2,644142.0,146.6366,146.6366,146.1825,146.3207,644142.0
2022-11-17 10:50:00,148.18,148.28,148.08,148.19,418064.0,146.3009,146.3997,146.2022,146.3108,418064.0
2022-11-17 10:55:00,148.19,148.25,148.01,148.15,358898.0,146.3108,146.37,146.1331,146.2713,358898.0
2022-11-17 11:00:00,148.14,148.44,148.1,148.28,526148.0,146.2614,146.5576,146.2219,146.3997,526148.0
2022-11-17 11:05:00,148.28,148.7,148.09,148.15,661760.0,146.3997,146.8143,146.2121,146.2713,661760.0
2022-11-17 11:10:00,148.16,148.69,148.12,148.68,607457.0,146.2812,146.8045,146.2417,146.7946,607457.0
2022-11-17 11:15:00,148.69,148.98,148.51,148.88,861233.0,146.8045,147.0908,146.6267,146.9921,861233.0
2022-11-17 11:20:00,148.87,148.94,148.54,148.76,594132.0,146.9822,147.0513,146.6564,146.8736,594132.0
2022-11-17 11:25:00,148.75,148.91,148.68,148.81,560257.0,146.8637,147.0217,146.7946,146.9229,560257.0
2022-11-17 11:30:00,148.82,148.97,148.68,148.92,585146.0,146.9328,147.0809,146.7946,147.0315,585146.0
2022-11-17 11:35:00,148.93,149.14,148.92,149.09,575272.0,147.0414,147.2488,147.0315,147.1994,575272.0
2022-11-17 11:40:00,149.1,149.38,149.03,149.29,732581.0,147.2093,147.4857,147.1402,147.3969,732581.0
2022-11-17 11:45:00,149.3,149.46,149.22,149.25,612107.0,147.4067,147.5647,147.3277,147.3574,612107.0
2022-11-17 11:50:00,149.27,149.6,149.12,149.29,907410.0,147.3771,147.7029,147.229,147.3969,907410.0
2022-11-17 11:55:00,149.29,150.06,149.28,150.0,1468402.0,147.3969,148.1571,147.387,148.0979,1468402.0
2022-11-17 12:00:00,149.99,150.03,149.74,149.89,595383.0,148.088,148.1275,147.8412,147.9892,595383.0
2022-11-17 12:05:00,149.89,149.97,149.7,149.89,480485.0,147.9892,148.0682,147.8017,147.9892,480485.0
2022-11-17 12:10:00,149.89,150.03,149.76,149.84,515440.0,147.9892,148.1275,147.8609,147.9399,515440.0
2022-11-17 12:15:00,149.85,149.94,149.61,149.94,531798.0,147.9498,148.0386,147.7128,148.0386,531798.0
2022-11-17 12:20:00,149.94,149.94,149.65,149.72,409538.0,148.0386,148.0386,147.7523,147.8214,409538.0
2022-11-17 12:25:00,149.72,149.83,149.66,149.72,463580.0,147.8214,147.93,147.7622,147.8214,463580.0
2022-11-17 12:30:00,149.73,149.93,149.61,149.67,500951.0,147.8313,148.0287,147.7128,147.772,500951.0
2022-11-17 12:35:00,149.67,150.0,149.66,150.0,541143.0,147.772,148.0979,147.7622,148.0979,541143.0
2022-11-17 12:40:00,150.0,150.15,149.83,150.02,649349.0,148.0979,148.246,147.93,148.1176,649349.0
2022-11-17 12:45:00,150.01,150.39,150.0,150.39,737523.0,148.1077,148.4829,148.0979,148.4829,737523.0
2022-11-17 12:50:00,150.38,150.97,150.37,150.77,1496203.0,148.473,149.0556,148.4632,148.8581,1496203.0
2022-11-17 12:55:00,150.77,151.35,150.73,151.16,1238026.0,148.8581,149.4307,148.8186,149.2431,1238026.0
2022-11-17 13:00:00,151.16,151.34,150.93,151.0,815330.0,149.2431,149.4209,149.0161,149.0852,815330.0
2022-11-17 13:05:00,151.01,151.21,150.91,150.93,542424.0,149.095,149.2925,148.9963,149.0161,542424.0
2022-11-17 13:10:00,150.93,151.3,150.92,151.09,630692.0,149.0161,149.3814,149.0062,149.174,630692.0
2022-11-17 13:15:00,151.09,151.47,151.08,151.43,544119.0,149.174,149.5492,149.1642,149.5097,544119.0
2022-11-17 13:20:00,151.43,151.48,151.27,151.46,574293.0,149.5097,149.5591,149.3517,149.5393,574293.0
2022-11-17 13:25:00,151.46,151.48,151.22,151.29,556779.0,149.5393,149.5591,149.3024,149.3715,556779.0
2022-11-17 13:30:00,151.3,151.33,151.11,151.24,438493.0,149.3814,149.411,149.1938,149.3221,438493.0
2022-11-17 13:35:00,151.25,151.48,151.21,151.36,539266.0,149.332,149.5591,149.2925,149.4406,539266.0
2022-11-17 13:40:00,151.37,151.39,151.14,151.19,379752.0,149.4505,149.4702,149.2234,149.2728,379752.0
2022-11-17 13:45:00,151.19,151.2,150.92,150.96,509529.0,149.2728,149.2826,149.0062,149.0457,509529.0
2022-11-17 13:50:00,150.96,151.03,150.8,151.0,522248.0,149.0457,149.1148,148.8877,149.0852,522248.0
2022-11-17 13:55:00,151.0,151.18,150.79,151.09,648885.0,149.0852,149.2629,148.8778,149.174,648885.0
2022-11-17 14:00:00,151.09,151.17,150.95,151.0,500827.0,149.174,149.253,149.0358,149.0852,500827.0
2022-11-17 14:05:00,151.0,151.0,150.63,150.65,574284.0,149.0852,149.0852,148.7199,148.7396,574284.0
2022-11-17 14:10:00,150.65,150.66,150.31,150.38,913601.0,148.7396,148.7495,148.4039,148.473,913601.0
2022-11-17 14:15:00,150.38,150.39,149.95,150.01,1235138.0,148.473,148.4829,148.0485,148.1077,1235138.0
2022-11-17 14:20:00,150.01,150.03,149.81,149.94,1138435.0,148.1077,148.1275,147.9103,148.0386,1138435.0
2022-11-17 14:25:00,149.94,150.11,149.81,150.0,901276.0,148.0386,148.2065,147.9103,148.0979,901276.0
2022-11-17 14:30:00,149.99,150.12,149.85,150.02,636123.0,148.088,148.2163,147.9498,148.1176,636123.0
2022-11-17 14:35:00,150.01,150.05,149.55,149.95,942903.0,148.1077,148.1472,147.6536,148.0485,942903.0
2022-11-17 14:40:00,149.94,150.15,149.75,150.06,931460.0,148.0386,148.246,147.851,148.1571,931460.0
2022-11-17 14:45:00,150.06,150.39,149.78,150.26,1024811.0,148.1571,148.4829,147.8806,148.3546,1024811.0
2022-11-17 14:50:00,150.27,150.44,150.13,150.39,853297.0,148.3644,148.5323,148.2262,148.4829,853297.0
2022-11-17 14:55:00,150.39,150.41,150.18,150.22,442793.0,148.4829,148.5027,148.2756,148.3151,442793.0
2022-11-17 15:00:00,150.21,150.33,149.95,150.07,595227.0,148.3052,148.4237,148.0485,148.167,595227.0
2022-11-17 15:05:00,150.07,150.35,149.96,150.04,740087.0,148.167,148.4434,148.0584,148.1373,740087.0
2022-11-17 15:10:00,150.05,150.07,149.73,149.8,940088.0,148.1472,148.167,147.8313,147.9004,940088.0
2022-11-17 15:15:00,149.81,150.0,149.73,149.9,713352.0,147.9103,148.0979,147.8313,147.9991,713352.0
2022-11-17 15:20:00,149.91,149.93,149.61,149.62,751446.0,148.009,148.0287,147.7128,147.7227,751446.0
2022-11-17 15:25:00,149.63,149.96,149.53,149.94,1006596.0,147.7325,148.0584,147.6338,148.0386,1006596.0
2022-11-17 15:30:00,149.93,150.13,149.85,150.02,781744.0,148.0287,148.2262,147.9498,148.1176,781744.0
2022-11-17 15:35:00,150.01,150.15,149.99,150.12,579524.0,148.1077,148.246,148.088,148.2163,579524.0
2022-11-17 15:40:00,150.12,150.3,149.97,149.98,784260.0,148.2163,148.3941,148.0682,148.0781,784260.0
2022-11-17 15:45:00,149.98,150.5,149.96,150.44,1117283.0,148.0781,148.5915,148.0584,148.5323,1117283.0
2022-11-17 15:50:00,150.45,150.6,150.13,150.15,1143650.0,148.5421,148.6902,148.2262,148.246,1143650.0
2022-11-17 15:55:00,150.16,150.85,150.1,150.75,2233840.0,148.2558,148.9371,148.1966,148.8383,2233840.0
2022-11-18 09:30:00,152.17,152.7,151.18,151.34,3995662.0,150.2403,150.7636,149.2629,149.4209,3995662.0
2022-11-18 09:35:00,151.34,151.7,150.77,150.83,1067924.0,149.4209,149.7763,148.8581,148.9173,1067924.0
2022-11-18 09:40:00,150.84,151.25,150.8,151.01,969685.0,148.9272,149.332,148.8877,149.095,969685.0
2022-11-18 09:45:00,151.02,151.47,150.91,150.95,874071.0,149.1049,149.5492,148.9963,149.0358,874071.0
2022-11-18 09:50:00,150.95,151.34,150.88,151.2,680638.0,149.0358,149.4209,148.9667,149.2826,680638.0
2022-11-18 09:55:00,151.2,151.59,151.18,151.48,906077.0,149.2826,149.6677,149.2629,149.5591,906077.0
2022-11-18 10:00:00,151.48,151.52,150.32,150.33,1244045.0,149.5591,149.5986,148.4138,148.4237,1244045.0
2022-11-18 10:05:00,150.32,150.42,149.97,150.27,964933.0,148.4138,148.5125,148.0682,148.3644,964933.0
2022-11-18 10:10:00,150.27,150.51,150.17,150.17,854962.0,148.3644,148.6014,148.2657,148.2657,854962.0
2022-11-18 10:15:00,150.16,150.95,150.02,150.68,1056642.0,148.2558,149.0358,148.1176,148.7692,1056642.0
2022-11-18 10:20:00,150.69,151.0,150.69,150.84,750246.0,148.7791,149.0852,148.7791,148.9272,750246.0
2022-11-18 10:25:00,150.84,150.91,150.28,150.55,769724.0,148.9272,148.9963,148.3743,148.6409,769724.0
2022-11-18 10:30:00,150.55,150.74,150.28,150.68,621766.0,148.6409,148.8285,148.3743,148.7692,621766.0
2022-11-18 10:35:00,150.68,150.95,150.53,150.6,639553.0,148.7692,149.0358,148.6211,148.6902,639553.0
2022-11-18 10:40:00,150.59,151.07,150.58,150.96,674286.0,148.6804,149.1543,148.6705,149.0457,674286.0
2022-11-18 10:45:00,150.97,151.15,150.69,151.11,761371.0,149.0556,149.2333,148.7791,149.1938,761371.0
2022-11-18 10:50:00,151.1,151.31,150.92,151.26,647853.0,149.1839,149.3912,149.0062,149.3419,647853.0
2022-11-18 10:55:00,151.25,151.28,150.64,150.99,999519.0,149.332,149.3616,148.7297,149.0753,999519.0
2022-11-18 11:00:00,150.99,151.08,150.57,150.7,557831.0,149.0753,149.1642,148.6606,148.789,557831.0
2022-11-18 11:05:00,150.7,151.04,150.67,150.97,481660.0,148.789,149.1247,148.7594,149.0556,481660.0
2022-11-18 11:10:00,150.97,151.24,150.84,151.23,584612.0,149.0556,149.3221,148.9272,149.3123,584612.0
2022-11-18 11:15:00,151.23,151.7,151.2,151.67,859523.0,149.3123,149.7763,149.2826,149.7467,859523.0
2022-11-18 11:20:00,151.69,151.82,151.47,151.67,1132789.0,149.7664,149.8948,149.5492,149.7467,1132789.0
2022-11-18 11:25:00,151.67,151.76,151.52,151.62,812369.0,149.7467,149.8355,149.5986,149.6973,812369.0
2022-11-18 11:30:00,151.62,151.98,151.6,151.69,668050.0,149.6973,150.0527,149.6776,149.7664,668050.0
2022-11-18 11:35:00,151.69,151.92,151.41,151.46,758807.0,149.7664,149.9935,149.49,149.5393,758807.0
2022-11-18 11:40:00,151.46,151.6,151.2,151.26,871387.0,149.5393,149.6776,149.2826,149.3419,871387.0
2022-11-18 11:45:00,151.26,151.3,150.99,151.03,682789.0,149.3419,149.3814,149.0753,149.1148,682789.0
2022-11-18 11:50:00,151.03,151.38,150.99,151.3,542074.0,149.1148,149.4604,149.0753,149.3814,542074.0
2022-11-18 11:55:00,151.3,151.51,151.21,151.42,488820.0,149.3814,149.5887,149.2925,149.4998,488820.0
2022-11-18 12:00:00,151.41,151.59,151.33,151.59,506699.0,149.49,149.6677,149.411,149.6677,506699.0
2022-11-18 12:05:00,151.58,151.59,151.01,151.17,564918.0,149.6578,149.6677,149.095,149.253,564918.0
2022-11-18 12:10:00,151.16,151.33,151.1,151.15,438452.0,149.2431,149.411,149.1839,149.2333,438452.0
2022-11-18 12:15:00,151.14,151.14,150.5,150.57,801025.0,149.2234,149.2234,148.5915,148.6606,801025.0
2022-11-18 12:20:00,150.56,150.67,150.46,150.49,550877.0,148.6508,148.7594,148.552,148.5816,550877.0
2022-11-18 12:25:00,150.49,150.79,150.46,150.77,429704.0,148.5816,148.8778,148.552,148.8581,429704.0
2022-11-18 12:30:00,150.76,150.78,150.57,150.66,359043.0,148.8482,148.868,148.6606,148.7495,359043.0
2022-11-18 12:35:00,150.65,150.85,150.61,150.83,367100.0,148.7396,148.9371,148.7001,148.9173,367100.0
2022-11-18 12:40:00,150.84,150.86,150.62,150.65,331401.0,148.9272,148.9469,148.71,148.7396,331401.0
2022-11-18 12:45:00,150.66,150.84,150.63,150.75,323295.0,148.7495,148.9272,148.7199,148.8383,323295.0
2022-11-18 12:50:00,150.75,150.82,150.35,150.58,515241.0,148.8383,148.9075,148.4434,148.6705,515241.0
2022-11-18 12:55:00,150.56,150.7,150.46,150.65,391598.0,148.6508,148.789,148.552,148.7396,391598.0
2022-11-18 13:00:00,150.65,150.76,150.54,150.6,465307.0,148.7396,148.8482,148.631,148.6902,465307.0
2022-11-18 13:05:00,150.6,150.91,150.59,150.86,438078.0,148.6902,148.9963,148.6804,148.9469,438078.0
2022-11-18 13:10:00,150.85,150.91,150.78,150.82,346177.0,148.9371,148.9963,148.868,148.9075,346177.0
2022-11-18 13:15:00,150.82,150.92,150.58,150.82,512291.0,148.9075,149.0062,148.6705,148.9075,512291.0
2022-11-18 13:20:00,150.82,151.14,150.72,151.14,660281.0,148.9075,149.2234,148.8087,149.2234,660281.0
2022-11-18 13:25:00,151.13,151.22,150.97,151.19,512233.0,149.2135,149.3024,149.0556,149.2728,512233.0
2022-11-18 13:30:00,151.19,151.28,151.04,151.12,434311.0,149.2728,149.3616,149.1247,149.2037,434311.0
2022-11-18 13:35:00,151.13,151.18,150.94,150.99,354754.0,149.2135,149.2629,149.0259,149.0753,354754.0
2022-11-18 13:40:00,150.99,151.03,150.78,150.83,415705.0,149.0753,149.1148,148.868,148.9173,415705.0
2022-11-18 13:45:00,150.84,150.97,150.78,150.83,341649.0,148.9272,149.0556,148.868,148.9173,341649.0
2022-11-18 13:50:00,150.83,151.0,150.79,150.87,278154.0,148.9173,149.0852,148.8778,148.9568,278154.0
2022-11-18 13:55:00,150.86,151.01,150.83,150.99,306910.0,148.9469,149.095,148.9173,149.0753,306910.0
2022-11-18 14:00:00,151.0,151.19,150.96,151.08,458246.0,149.0852,149.2728,149.0457,149.1642,458246.0
2022-11-18 14:05:00,151.1,151.16,150.99,151.08,305181.0,149.1839,149.2431,149.0753,149.1642,305181.0
2022-11-18 14:10:00,151.09,151.13,150.94,150.97,404061.0,149.174,149.2135,149.0259,149.0556,404061.0
2022-11-18 14:15:00,150.97,151.22,150.92,150.97,457367.0,149.0556,149.3024,149.0062,149.0556,457367.0
2022-11-18 14:20:00,150.97,151.14,150.96,151.08,258617.0,149.0556,149.2234,149.0457,149.1642,258617.0
2022-11-18 14:25:00,151.08,151.17,150.98,151.02,368785.0,149.1642,149.253,149.0654,149.1049,368785.0
2022-11-18 14:30:00,151.03,151.22,150.97,151.09,552972.0,149.1148,149.3024,149.0556,149.174,552972.0
2022-11-18 14:35:00,151.1,151.11,150.89,151.08,463340.0,149.1839,149.1938,148.9766,149.1642,463340.0
2022-11-18 14:40:00,151.07,151.24,150.96,151.03,424184.0,149.1543,149.3221,149.0457,149.1148,424184.0
2022-11-18 14:45:00,151.03,151.07,150.86,150.92,480279.0,149.1148,149.1543,148.9469,149.0062,480279.0
2022-11-18 14:50:00,150.92,151.15,150.91,151.08,459411.0,149.0062,149.2333,148.9963,149.1642,459411.0
2022-11-18 14:55:00,151.08,151.31,151.06,151.21,529755.0,149.1642,149.3912,149.1444,149.2925,529755.0
2022-11-18 15:00:00,151.22,151.54,151.19,151.51,787692.0,149.3024,149.6183,149.2728,149.5887,787692.0
2022-11-18 15:05:00,151.5,151.69,151.43,151.57,755215.0,149.5788,149.7664,149.5097,149.6479,755215.0
2022-11-18 15:10:00,151.57,151.67,151.38,151.39,560224.0,149.6479,149.7467,149.4604,149.4702,560224.0
2022-11-18 15:15:00,151.4,151.5,151.32,151.48,534805.0,149.4801,149.5788,149.4011,149.5591,534805.0
2022-11-18 15:20:00,151.48,151.49,151.23,151.32,541021.0,149.5591,149.569,149.3123,149.4011,541021.0
2022-11-18 15:25:00,151.32,151.74,151.28,151.72,648582.0,149.4011,149.8158,149.3616,149.796,648582.0
2022-11-18 15:30:00,151.73,151.8,151.44,151.48,768257.0,149.8059,149.875,149.5196,149.5591,768257.0
2022-11-18 15:35:00,151.47,151.89,151.41,151.88,781683.0,149.5492,149.9639,149.49,149.954,781683.0
2022-11-18 15:40:00,151.87,151.91,151.74,151.81,794381.0,149.9441,149.9836,149.8158,149.8849,794381.0
2022-11-18 15:45:00,151.81,151.82,151.52,151.65,819876.0,149.8849,149.8948,149.5986,149.7269,819876.0
2022-11-18 15:50:00,151.66,151.9,150.83,150.93,2028817.0,149.7368,149.9738,148.9173,149.0161,2028817.0
2022-11-18 15:55:00,150.94,151.39,150.78,151.31,3017249.0,149.0259,149.4702,148.868,149.3912,3017249.0
2022-11-21 09:30:00,150.08,150.37,148.88,149.19,2194101.0,148.1768,148.4632,146.9921,147.2981,2194101.0
2022-11-21 09:35:00,149.19,149.25,148.46,148.79,1370646.0,147.2981,147.3574,146.5774,146.9032,1370646.0
2022-11-21 09:40:00,148.79,149.29,148.69,148.96,1149414.0,146.9032,147.3969,146.8045,147.071,1149414.0
2022-11-21 09:45:00,148.95,149.57,148.83,149.53,1068997.0,147.0612,147.6733,146.9427,147.6338,1068997.0
2022-11-21 09:50:00,149.53,149.8,149.27,149.5,946018.0,147.6338,147.9004,147.3771,147.6042,946018.0
2022-11-21 09:55:00,149.49,149.76,149.33,149.64,791814.0,147.5943,147.8609,147.4364,147.7424,791814.0
2022-11-21 10:00:00,149.66,149.96,149.19,149.21,950462.0,147.7622,148.0584,147.2981,147.3179,950462.0
2022-11-21 10:05:00,149.21,149.28,148.94,149.05,835899.0,147.3179,147.387,147.0513,147.1599,835899.0
2022-11-21 10:10:00,149.04,149.09,148.76,148.77,675365.0,147.15,147.1994,146.8736,146.8835,675365.0
2022-11-21 10:15:00,148.76,148.96,148.67,148.89,629469.0,146.8736,147.071,146.7847,147.0019,629469.0
2022-11-21 10:20:00,148.89,148.9,148.25,148.27,904762.0,147.0019,147.0118,146.37,146.3898,904762.0
2022-11-21 10:25:00,148.27,148.47,148.21,148.35,547609.0,146.3898,146.5873,146.3306,146.4688,547609.0
2022-11-21 10:30:00,148.35,148.54,148.22,148.27,567074.0,146.4688,146.6564,146.3404,146.3898,567074.0
2022-11-21 10:35:00,148.26,148.4,148.14,148.26,691743.0,146.3799,146.5181,146.2614,146.3799,691743.0
2022-11-21 10:40:00,148.27,148.44,148.02,148.09,556714.0,146.3898,146.5576,146.143,146.2121,556714.0
2022-11-21 10:45:00,148.07,148.09,147.78,147.81,845569.0,146.1923,146.2121,145.906,145.9356,845569.0
2022-11-21 10:50:00,147.8,148.1,147.79,148.02,545868.0,145.9258,146.2219,145.9159,146.143,545868.0
2022-11-21 10:55:00,148.01,148.21,147.98,148.06,470168.0,146.1331,146.3306,146.1035,146.1825,470168.0
2022-11-21 11:00:00,148.06,148.18,147.86,148.09,569424.0,146.1825,146.3009,145.985,146.2121,569424.0
2022-11-21 11:05:00,148.09,148.5,148.05,148.4,626100.0,146.2121,146.6169,146.1726,146.5181,626100.0
2022-11-21 11:10:00,148.41,148.61,148.3,148.52,620133.0,146.528,146.7255,146.4194,146.6366,620133.0
2022-11-21 11:15:00,148.52,148.74,148.49,148.53,473178.0,146.6366,146.8538,146.607,146.6465,473178.0
2022-11-21 11:20:00,148.53,148.7,148.29,148.47,660523.0,146.6465,146.8143,146.4095,146.5873,660523.0
2022-11-21 11:25:00,148.48,148.63,148.29,148.35,395897.0,146.5971,146.7452,146.4095,146.4688,395897.0
2022-11-21 11:30:00,148.35,148.39,148.2,148.23,433532.0,146.4688,146.5083,146.3207,146.3503,433532.0
2022-11-21 11:35:00,148.23,148.35,148.15,148.27,397749.0,146.3503,146.4688,146.2713,146.3898,397749.0
2022-11-21 11:40:00,148.27,148.49,148.16,148.22,419910.0,146.3898,146.607,146.2812,146.3404,419910.0
2022-11-21 11:45:00,148.21,148.35,148.16,148.25,332744.0,146.3306,146.4688,146.2812,146.37,332744.0
2022-11-21 11:50:00,148.26,148.4,148.18,148.22,374604.0,146.3799,146.5181,146.3009,146.3404,374604.0
2022-11-21 11:55:00,148.2,148.21,147.75,148.08,757916.0,146.3207,146.3306,145.8764,146.2022,757916.0
2022-11-21 12:00:00,148.08,148.36,147.98,148.03,404235.0,146.2022,146.4787,146.1035,146.1528,404235.0
2022-11-21 12:05:00,148.05,148.12,147.95,148.04,286648.0,146.1726,146.2417,146.0739,146.1627,286648.0
2022-11-21 12:10:00,148.03,148.15,147.95,147.96,347620.0,146.1528,146.2713,146.0739,146.0837,347620.0
2022-11-21 12:15:00,147.95,148.11,147.86,147.93,313738.0,146.0739,146.2318,145.985,146.0541,313738.0
2022-11-21 12:20:00,147.93,147.99,147.71,147.88,412440.0,146.0541,146.1133,145.8369,146.0047,412440.0
2022-11-21 12:25:00,147.89,147.98,147.72,147.78,309592.0,146.0146,146.1035,145.8468,145.906,309592.0
2022-11-21 12:30:00,147.79,148.18,147.76,148.14,419859.0,145.9159,146.3009,145.8863,146.2614,419859.0
2022-11-21 12:35:00,148.14,148.35,148.04,148.05,488896.0,146.2614,146.4688,146.1627,146.1726,488896.0
2022-11-21 12:40:00,148.05,148.25,148.01,148.25,390692.0,146.1726,146.37,146.1331,146.37,390692.0
2022-11-21 12:45:00,148.25,148.36,148.2,148.22,326766.0,146.37,146.4787,146.3207,146.3404,326766.0
2022-11-21 12:50:00,148.22,148.25,148.11,148.12,340232.0,146.3404,146.37,146.2318,146.2417,340232.0
2022-11-21 12:55:00,148.11,148.16,147.87,147.99,352065.0,146.2318,146.2812,145.9949,146.1133,352065.0
2022-11-21 13:00:00,147.98,148.09,147.9,148.02,309053.0,146.1035,146.2121,146.0245,146.143,309053.0
2022-11-21 13:05:00,148.01,148.13,147.92,148.03,366855.0,146.1331,146.2516,146.0442,146.1528,366855.0
2022-11-21 13:10:00,148.04,148.59,148.02,148.41,700609.0,146.1627,146.7057,146.143,146.528,700609.0
2022-11-21 13:15:00,148.41,148.56,148.38,148.49,424126.0,146.528,146.6761,146.4984,146.607,424126.0
2022-11-21 13:20:00,148.49,148.64,148.45,148.52,420119.0,146.607,146.7551,146.5675,146.6366,420119.0
2022-11-21 13:25:00,148.53,148.65,148.39,148.56,406171.0,146.6465,146.765,146.5083,146.6761,406171.0
2022-11-21 13:30:00,148.56,148.64,148.42,148.64,287924.0,146.6761,146.7551,146.5379,146.7551,287924.0
2022-11-21 13:35:00,148.64,148.92,148.57,148.89,580984.0,146.7551,147.0315,146.686,147.0019,580984.0
2022-11-21 13:40:00,148.9,149.03,148.77,148.93,501229.0,147.0118,147.1402,146.8835,147.0414,501229.0
2022-11-21 13:45:00,148.92,148.98,148.73,148.74,395377.0,147.0315,147.0908,146.844,146.8538,395377.0
2022-11-21 13:50:00,148.73,148.83,148.65,148.66,252478.0,146.844,146.9427,146.765,146.7748,252478.0
2022-11-21 13:55:00,148.67,148.72,148.5,148.51,301532.0,146.7847,146.8341,146.6169,146.6267,301532.0
2022-11-21 14:00:00,148.5,148.64,148.37,148.61,541848.0,146.6169,146.7551,146.4885,146.7255,541848.0
2022-11-21 14:05:00,148.61,148.76,148.6,148.69,327671.0,146.7255,146.8736,146.7156,146.8045,327671.0
2022-11-21 14:10:00,148.69,148.69,148.42,148.57,310063.0,146.8045,146.8045,146.5379,146.686,310063.0
2022-11-21 14:15:00,148.57,148.75,148.55,148.67,293551.0,146.686,146.8637,146.6662,146.7847,293551.0
2022-11-21 14:20:00,148.67,148.68,148.28,148.28,395025.0,146.7847,146.7946,146.3997,146.3997,395025.0
2022-11-21 14:25:00,148.29,148.46,148.28,148.33,331675.0,146.4095,146.5774,146.3997,146.449,331675.0
2022-11-21 14:30:00,148.35,148.51,148.31,148.49,239436.0,146.4688,146.6267,146.4293,146.607,239436.0
2022-11-21 14:35:00,148.48,148.5,148.23,148.41,321962.0,146.5971,146.6169,146.3503,146.528,321962.0
2022-11-21 14:40:00,148.4,148.48,148.26,148.33,269408.0,146.5181,146.5971,146.3799,146.449,269408.0
2022-11-21 14:45:00,148.33,148.46,148.28,148.37,294240.0,146.449,146.5774,146.3997,146.4885,294240.0
2022-11-21 14:50:00,148.37,148.6,148.36,148.51,331244.0,146.4885,146.7156,146.4787,146.6267,331244.0
2022-11-21 14:55:00,148.5,148.6,148.39,148.39,277253.0,146.6169,146.7156,146.5083,146.5083,277253.0
2022-11-21 15:00:00,148.4,148.6,148.35,148.47,368390.0,146.5181,146.7156,146.4688,146.5873,368390.0
2022-11-21 15:05:00,148.48,148.59,148.3,148.45,421213.0,146.5971,146.7057,146.4194,146.5675,421213.0
2022-11-21 15:10:00,148.46,148.46,148.3,148.42,324654.0,146.5774,146.5774,146.4194,146.5379,324654.0
2022-11-21 15:15:00,148.42,148.58,148.37,148.5,408261.0,146.5379,146.6959,146.4885,146.6169,408261.0
2022-11-21 15:20:00,148.49,148.58,148.2,148.24,547951.0,146.607,146.6959,146.3207,146.3602,547951.0
2022-11-21 15:25:00,148.24,148.31,148.08,148.19,517990.0,146.3602,146.4293,146.2022,146.3108,517990.0
2022-11-21 15:30:00,148.2,148.44,148.14,148.23,583607.0,146.3207,146.5576,146.2614,146.3503,583607.0
2022-11-21 15:35:00,148.25,148.37,148.03,148.06,607722.0,146.37,146.4885,146.1528,146.1825,607722.0
2022-11-21 15:40:00,148.07,148.13,147.93,148.05,680729.0,146.1923,146.2516,146.0541,146.1726,680729.0
2022-11-21 15:45:00,148.06,148.29,147.95,148.28,814031.0,146.1825,146.4095,146.0739,146.3997,814031.0
2022-11-21 15:50:00,148.28,148.33,148.03,148.13,811715.0,146.3997,146.449,146.1528,146.2516,811715.0
2022-11-21 15:55:00,148.13,148.17,147.88,148.02,2094643.0,146.2516,146.2911,146.0047,146.143,2094643.0
2022-11-22 09:30:00,148.13,148.55,147.93,148.17,1341578.0,146.2516,146.6662,146.0541,146.2911,1341578.0
2022-11-22 09:35:00,148.16,148.2,147.51,147.52,799034.0,146.2812,146.3207,145.6394,145.6493,799034.0
2022-11-22 09:40:00,147.52,147.59,147.03,147.16,925181.0,145.6493,145.7184,145.1655,145.2939,925181.0
2022-11-22 09:45:00,147.14,147.34,146.92,147.16,987942.0,145.2741,145.4716,145.0569,145.2939,987942.0
2022-11-22 09:50:00,147.17,147.5,147.1,147.18,681759.0,145.3037,145.6296,145.2346,145.3136,681759.0
2022-11-22 09:55:00,147.17,147.69,147.16,147.51,634000.0,145.3037,145.8171,145.2939,145.6394,634000.0
2022-11-22 10:00:00,147.5,147.91,147.41,147.68,749928.0,145.6296,146.0344,145.5407,145.8073,749928.0
2022-11-22 10:05:00,147.68,148.19,147.66,147.95,910271.0,145.8073,146.3108,145.7875,146.0739,910271.0
2022-11-22 10:10:00,147.94,148.48,147.94,148.46,811499.0,146.064,146.5971,146.064,146.5774,811499.0
2022-11-22 10:15:00,148.47,148.51,148.19,148.29,558497.0,146.5873,146.6267,146.3108,146.4095,558497.0
2022-11-22 10:20:00,148.3,148.38,148.12,148.17,506678.0,146.4194,146.4984,146.2417,146.2911,506678.0
2022-11-22 10:25:00,148.18,148.33,147.95,148.26,626043.0,146.3009,146.449,146.0739,146.3799,626043.0
2022-11-22 10:30:00,148.25,148.44,147.99,148.24,544090.0,146.37,146.5576,146.1133,146.3602,544090.0
2022-11-22 10:35:00,148.22,148.42,148.08,148.15,446462.0,146.3404,146.5379,146.2022,146.2713,446462.0
2022-11-22 10:40:00,148.16,148.4,148.0,148.32,495178.0,146.2812,146.5181,146.1232,146.4392,495178.0
2022-11-22 10:45:00,148.31,148.76,148.25,148.72,665603.0,146.4293,146.8736,146.37,146.8341,665603.0
2022-11-22 10:50:00,148.73,148.83,148.55,148.56,523918.0,146.844,146.9427,146.6662,146.6761,523918.0
2022-11-22 10:55:00,148.57,148.8,148.44,148.71,582368.0,146.686,146.9131,146.5576,146.8242,582368.0
2022-11-22 11:00:00,148.72,148.74,148.48,148.53,282612.0,146.8341,146.8538,146.5971,146.6465,282612.0
2022-11-22 11:05:00,148.53,148.76,148.47,148.72,398377.0,146.6465,146.8736,146.5873,146.8341,398377.0
2022-11-22 11:10:00,148.73,148.85,148.6,148.63,464926.0,146.844,146.9624,146.7156,146.7452,464926.0
2022-11-22 11:15:00,148.63,148.69,148.38,148.69,430279.0,146.7452,146.8045,146.4984,146.8045,430279.0
2022-11-22 11:20:00,148.69,148.79,148.57,148.75,418291.0,146.8045,146.9032,146.686,146.8637,418291.0
2022-11-22 11:25:00,148.76,148.98,148.75,148.95,503239.0,146.8736,147.0908,146.8637,147.0612,503239.0
2022-11-22 11:30:00,148.96,148.97,148.51,148.75,581444.0,147.071,147.0809,146.6267,146.8637,581444.0
2022-11-22 11:35:00,148.74,148.78,148.54,148.72,330025.0,146.8538,146.8933,146.6564,146.8341,330025.0
2022-11-22 11:40:00,148.73,148.82,148.68,148.72,298629.0,146.844,146.9328,146.7946,146.8341,298629.0
2022-11-22 11:45:00,148.72,148.75,148.59,148.75,267176.0,146.8341,146.8637,146.7057,146.8637,267176.0
2022-11-22 11:50:00,148.74,148.91,148.71,148.89,343608.0,146.8538,147.0217,146.8242,147.0019,343608.0
2022-11-22 11:55:00,148.9,148.97,148.81,148.87,275123.0,147.0118,147.0809,146.9229,146.9822,275123.0
2022-11-22 12:00:00,148.86,149.2,148.84,149.08,615834.0,146.9723,147.308,146.9526,147.1895,615834.0
2022-11-22 12:05:00,149.07,149.11,149.0,149.09,336679.0,147.1796,147.2191,147.1105,147.1994,336679.0
2022-11-22 12:10:00,149.08,149.3,149.06,149.18,564275.0,147.1895,147.4067,147.1698,147.2883,564275.0
2022-11-22 12:15:00,149.19,149.45,149.19,149.36,500026.0,147.2981,147.5548,147.2981,147.466,500026.0
2022-11-22 12:20:00,149.37,149.39,149.17,149.23,436989.0,147.4758,147.4956,147.2784,147.3376,436989.0
2022-11-22 12:25:00,149.23,149.32,149.16,149.25,291843.0,147.3376,147.4265,147.2685,147.3574,291843.0
2022-11-22 12:30:00,149.24,149.37,149.15,149.32,258227.0,147.3475,147.4758,147.2586,147.4265,258227.0
2022-11-22 12:35:00,149.31,149.4,149.29,149.36,254193.0,147.4166,147.5055,147.3969,147.466,254193.0
2022-11-22 12:40:00,149.36,149.44,149.19,149.44,339225.0,147.466,147.545,147.2981,147.545,339225.0
2022-11-22 12:45:00,149.44,149.53,149.35,149.36,384622.0,147.545,147.6338,147.4561,147.466,384622.0
2022-11-22 12:50:00,149.36,149.37,149.19,149.25,279743.0,147.466,147.4758,147.2981,147.3574,279743.0
2022-11-22 12:55:00,149.25,149.26,149.1,149.2,272659.0,147.3574,147.3672,147.2093,147.308,272659.0
2022-11-22 13:00:00,149.19,149.34,149.04,149.22,437081.0,147.2981,147.4462,147.15,147.3277,437081.0
2022-11-22 13:05:00,149.22,149.54,149.12,149.49,420513.0,147.3277,147.6437,147.229,147.5943,420513.0
2022-11-22 13:10:00,149.5,149.71,149.45,149.7,369902.0,147.6042,147.8115,147.5548,147.8017,369902.0
2022-11-22 13:15:00,149.68,149.77,149.64,149.71,386825.0,147.7819,147.8708,147.7424,147.8115,386825.0
2022-11-22 13:20:00,149.7,149.73,149.61,149.68,302244.0,147.8017,147.8313,147.7128,147.7819,302244.0
2022-11-22 13:25:00,149.67,149.75,149.64,149.68,276579.0,147.772,147.851,147.7424,147.7819,276579.0
2022-11-22 13:30:00,149.68,149.79,149.65,149.73,322677.0,147.7819,147.8905,147.7523,147.8313,322677.0
2022-11-22 13:35:00,149.73,149.77,149.63,149.74,270163.0,147.8313,147.8708,147.7325,147.8412,270163.0
2022-11-22 13:40:00,149.73,149.85,149.69,149.76,290704.0,147.8313,147.9498,147.7918,147.8609,290704.0
2022-11-22 13:45:00,149.77,149.89,149.76,149.87,281264.0,147.8708,147.9892,147.8609,147.9695,281264.0
2022-11-22 13:50:00,149.87,149.99,149.82,149.98,417987.0,147.9695,148.088,147.9201,148.0781,417987.0
2022-11-22 13:55:00,149.98,150.04,149.93,149.97,571503.0,148.0781,148.1373,148.0287,148.0682,571503.0
2022-11-22 14:00:00,149.97,150.05,149.78,149.9,484341.0,148.0682,148.1472,147.8806,147.9991,484341.0
2022-11-22 14:05:00,149.89,149.9,149.61,149.67,358209.0,147.9892,147.9991,147.7128,147.772,358209.0
2022-11-22 14:10:00,149.67,149.7,149.46,149.51,284921.0,147.772,147.8017,147.5647,147.6141,284921.0
2022-11-22 14:15:00,149.5,149.62,149.46,149.57,294473.0,147.6042,147.7227,147.5647,147.6733,294473.0
2022-11-22 14:20:00,149.58,149.66,149.54,149.61,293567.0,147.6832,147.7622,147.6437,147.7128,293567.0
2022-11-22 14:25:00,149.62,149.67,149.55,149.65,294305.0,147.7227,147.772,147.6536,147.7523,294305.0
2022-11-22 14:30:00,149.65,149.66,149.51,149.61,340841.0,147.7523,147.7622,147.6141,147.7128,340841.0
2022-11-22 14:35:00,149.61,149.84,149.6,149.76,386838.0,147.7128,147.9399,147.7029,147.8609,386838.0
2022-11-22 14:40:00,149.76,149.79,149.54,149.58,429514.0,147.8609,147.8905,147.6437,147.6832,429514.0
2022-11-22 14:45:00,149.57,149.74,149.55,149.72,345082.0,147.6733,147.8412,147.6536,147.8214,345082.0
2022-11-22 14:50:00,149.72,149.88,149.68,149.85,390350.0,147.8214,147.9794,147.7819,147.9498,390350.0
2022-11-22 14:55:00,149.84,149.89,149.77,149.79,310714.0,147.9399,147.9892,147.8708,147.8905,310714.0
2022-11-22 15:00:00,149.79,150.01,149.74,149.98,425788.0,147.8905,148.1077,147.8412,148.0781,425788.0
2022-11-22 15:05:00,149.99,149.99,149.86,149.93,359686.0,148.088,148.088,147.9596,148.0287,359686.0
2022-11-22 15:10:00,149.93,149.98,149.81,149.94,356485.0,148.0287,148.0781,147.9103,148.0386,356485.0
2022-11-22 15:15:00,149.94,149.98,149.84,149.9,358714.0,148.0386,148.0781,147.9399,147.9991,358714.0
2022-11-22 15:20:00,149.9,150.13,149.89,150.12,601087.0,147.9991,148.2262,147.9892,148.2163,601087.0
2022-11-22 15:25:00,150.12,150.15,150.01,150.05,425383.0,148.2163,148.246,148.1077,148.1472,425383.0
2022-11-22 15:30:00,150.05,150.15,150.0,150.15,442890.0,148.1472,148.246,148.0979,148.246,442890.0
2022-11-22 15:35:00,150.14,150.21,150.08,150.14,404466.0,148.2361,148.3052,148.1768,148.2361,404466.0
2022-11-22 15:40:00,150.14,150.18,150.0,150.0,585273.0,148.2361,148.2756,148.0979,148.0979,585273.0
2022-11-22 15:45:00,150.0,150.11,149.97,150.08,534977.0,148.0979,148.2065,148.0682,148.1768,534977.0
2022-11-22 15:50:00,150.07,150.24,149.96,150.17,1357107.0,148.167,148.3348,148.0584,148.2657,1357107.0
2022-11-22 15:55:00,150.17,150.42,150.0,150.23,1872234.0,148.2657,148.5125,148.0979,148.3249,1872234.0
2022-11-23 09:30:00,149.43,150.38,149.38,150.31,1963061.0,147.5351,148.473,147.4857,148.4039,1963061.0
2022-11-23 09:35:00,150.3,150.74,150.28,150.69,981021.0,148.3941,148.8285,148.3743,148.7791,981021.0
2022-11-23 09:40:00,150.69,150.74,150.37,150.69,840936.0,148.7791,148.8285,148.4632,148.7791,840936.0
2022-11-23 09:45:00,150.7,151.33,150.49,151.09,1327056.0,148.789,149.411,148.5816,149.174,1327056.0
2022-11-23 09:50:00,151.09,151.43,151.0,151.31,864936.0,149.174,149.5097,149.0852,149.3912,864936.0
2022-11-23 09:55:00,151.3,151.31,150.95,151.09,613734.0,149.3814,149.3912,149.0358,149.174,613734.0
2022-11-23 10:00:00,151.11,151.29,150.63,150.88,943084.0,149.1938,149.3715,148.7199,148.9667,943084.0
2022-11-23 10:05:00,150.87,151.28,150.83,151.07,753510.0,148.9568,149.3616,148.9173,149.1543,753510.0
2022-11-23 10:10:00,151.08,151.09,150.85,150.98,569205.0,149.1642,149.174,148.9371,149.0654,569205.0
2022-11-23 10:15:00,150.97,151.08,150.85,151.0,556222.0,149.0556,149.1642,148.9371,149.0852,556222.0
2022-11-23 10:20:00,150.99,151.25,150.93,151.24,643079.0,149.0753,149.332,149.0161,149.3221,643079.0
2022-11-23 10:25:00,151.23,151.47,151.22,151.37,798562.0,149.3123,149.5492,149.3024,149.4505,798562.0
2022-11-23 10:30:00,151.37,151.47,151.24,151.46,579293.0,149.4505,149.5492,149.3221,149.5393,579293.0
2022-11-23 10:35:00,151.46,151.75,151.46,151.64,763987.0,149.5393,149.8257,149.5393,149.7171,763987.0
2022-11-23 10:40:00,151.64,151.83,151.56,151.63,663158.0,149.7171,149.9046,149.6381,149.7072,663158.0
2022-11-23 10:45:00,151.63,151.66,151.38,151.49,466117.0,149.7072,149.7368,149.4604,149.569,466117.0
2022-11-23 10:50:00,151.5,151.68,151.36,151.58,519305.0,149.5788,149.7566,149.4406,149.6578,519305.0
2022-11-23 10:55:00,151.58,151.73,151.55,151.58,389793.0,149.6578,149.8059,149.6282,149.6578,389793.0
2022-11-23 11:00:00,151.59,151.76,151.41,151.48,530403.0,149.6677,149.8355,149.49,149.5591,530403.0
2022-11-23 11:05:00,151.49,151.63,151.43,151.5,422202.0,149.569,149.7072,149.5097,149.5788,422202.0
2022-11-23 11:10:00,151.48,151.53,151.36,151.45,434405.0,149.5591,149.6085,149.4406,149.5295,434405.0
2022-11-23 11:15:00,151.46,151.65,151.46,151.53,463309.0,149.5393,149.7269,149.5393,149.6085,463309.0
2022-11-23 11:20:00,151.53,151.74,151.5,151.56,434004.0,149.6085,149.8158,149.5788,149.6381,434004.0
2022-11-23 11:25:00,151.57,151.57,151.09,151.3,714575.0,149.6479,149.6479,149.174,149.3814,714575.0
2022-11-23 11:30:00,151.29,151.29,151.06,151.16,416060.0,149.3715,149.3715,149.1444,149.2431,416060.0
2022-11-23 11:35:00,151.16,151.17,150.88,151.07,468884.0,149.2431,149.253,148.9667,149.1543,468884.0
2022-11-23 11:40:00,151.07,151.19,151.01,151.12,345235.0,149.1543,149.2728,149.095,149.2037,345235.0
2022-11-23 11:45:00,151.12,151.12,150.64,150.65,541501.0,149.2037,149.2037,148.7297,148.7396,541501.0
2022-11-23 11:50:00,150.64,150.71,150.02,150.08,770640.0,148.7297,148.7989,148.1176,148.1768,770640.0
2022-11-23 11:55:00,150.08,150.14,149.79,150.1,974282.0,148.1768,148.2361,147.8905,148.1966,974282.0
2022-11-23 12:00:00,150.09,150.11,149.97,150.0,389366.0,148.1867,148.2065,148.0682,148.0979,389366.0
2022-11-23 12:05:00,150.01,150.28,150.01,150.19,435358.0,148.1077,148.3743,148.1077,148.2854,435358.0
2022-11-23 12:10:00,150.19,150.34,150.12,150.26,344919.0,148.2854,148.4335,148.2163,148.3546,344919.0
2022-11-23 12:15:00,150.26,150.36,150.21,150.3,276753.0,148.3546,148.4533,148.3052,148.3941,276753.0
2022-11-23 12:20:00,150.29,150.42,150.22,150.23,350053.0,148.3842,148.5125,148.3151,148.3249,350053.0
2022-11-23 12:25:00,150.23,150.38,150.15,150.19,292202.0,148.3249,148.473,148.246,148.2854,292202.0
2022-11-23 12:30:00,150.2,150.29,150.03,150.2,351225.0,148.2953,148.3842,148.1275,148.2953,351225.0
2022-11-23 12:35:00,150.2,150.27,150.05,150.18,342342.0,148.2953,148.3644,148.1472,148.2756,342342.0
2022-11-23 12:40:00,150.18,150.2,149.95,149.97,310077.0,148.2756,148.2953,148.0485,148.0682,310077.0
2022-11-23 12:45:00,149.96,150.1,149.93,150.03,281300.0,148.0584,148.1966,148.0287,148.1275,281300.0
2022-11-23 12:50:00,150.04,150.04,149.6,149.72,538172.0,148.1373,148.1373,147.7029,147.8214,538172.0
2022-11-23 12:55:00,149.72,149.73,149.34,149.65,539540.0,147.8214,147.8313,147.4462,147.7523,539540.0
2022-11-23 13:00:00,149.64,149.81,149.53,149.78,357143.0,147.7424,147.9103,147.6338,147.8806,357143.0
2022-11-23 13:05:00,149.77,149.8,149.7,149.78,265019.0,147.8708,147.9004,147.8017,147.8806,265019.0
2022-11-23 13:10:00,149.77,149.8,149.67,149.68,363700.0,147.8708,147.9004,147.772,147.7819,363700.0
2022-11-23 13:15:00,149.68,149.97,149.67,149.92,352464.0,147.7819,148.0682,147.772,148.0189,352464.0
2022-11-23 13:20:00,149.91,150.06,149.9,150.02,346087.0,148.009,148.1571,147.9991,148.1176,346087.0
2022-11-23 13:25:00,150.01,150.14,149.97,150.12,231569.0,148.1077,148.2361,148.0682,148.2163,231569.0
2022-11-23 13:30:00,150.13,150.26,150.13,150.19,375779.0,148.2262,148.3546,148.2262,148.2854,375779.0
2022-11-23 13:35:00,150.2,150.41,150.19,150.34,478381.0,148.2953,148.5027,148.2854,148.4335,478381.0
2022-11-23 13:40:00,150.35,150.46,150.29,150.44,255140.0,148.4434,148.552,148.3842,148.5323,255140.0
2022-11-23 13:45:00,150.44,150.45,150.33,150.36,303313.0,148.5323,148.5421,148.4237,148.4533,303313.0
2022-11-23 13:50:00,150.37,150.38,150.23,150.32,289997.0,148.4632,148.473,148.3249,148.4138,289997.0
2022-11-23 13:55:00,150.32,150.34,150.26,150.3,186271.0,148.4138,148.4335,148.3546,148.3941,186271.0
2022-11-23 14:00:00,150.29,151.31,149.76,151.22,1355720.0,148.3842,149.3912,147.8609,149.3024,1355720.0
2022-11-23 14:05:00,151.24,151.25,150.55,150.87,610760.0,149.3221,149.332,148.6409,148.9568,610760.0
2022-11-23 14:10:00,150.87,150.93,150.43,150.85,505409.0,148.9568,149.0161,148.5224,148.9371,505409.0
2022-11-23 14:15:00,150.85,150.97,150.72,150.82,359347.0,148.9371,149.0556,148.8087,148.9075,359347.0
2022-11-23 14:20:00,150.81,151.03,150.69,151.02,445837.0,148.8976,149.1148,148.7791,149.1049,445837.0
2022-11-23 14:25:00,151.03,151.24,150.95,151.04,506494.0,149.1148,149.3221,149.0358,149.1247,506494.0
2022-11-23 14:30:00,151.04,151.06,150.78,150.81,459918.0,149.1247,149.1444,148.868,148.8976,459918.0
2022-11-23 14:35:00,150.81,150.82,150.53,150.65,533168.0,148.8976,148.9075,148.6211,148.7396,533168.0
2022-11-23 14:40:00,150.64,150.88,150.61,150.84,440465.0,148.7297,148.9667,148.7001,148.9272,440465.0
2022-11-23 14:45:00,150.84,151.1,150.78,151.02,621984.0,148.9272,149.1839,148.868,149.1049,621984.0
2022-11-23 14:50:00,151.01,151.13,150.87,150.88,646016.0,149.095,149.2135,148.9568,148.9667,646016.0
2022-11-23 14:55:00,150.89,151.06,150.86,150.98,428510.0,148.9766,149.1444,148.9469,149.0654,428510.0
2022-11-23 15:00:00,150.99,150.99,150.74,150.9,469923.0,149.0753,149.0753,148.8285,148.9864,469923.0
2022-11-23 15:05:00,150.89,151.13,150.87,151.09,552346.0,148.9766,149.2135,148.9568,149.174,552346.0
2022-11-23 15:10:00,151.08,151.2,150.93,151.18,542464.0,149.1642,149.2826,149.0161,149.2629,542464.0
2022-11-23 15:15:00,151.18,151.42,151.14,151.39,733027.0,149.2629,149.4998,149.2234,149.4702,733027.0
2022-11-23 15:20:00,151.38,151.42,151.09,151.3,704209.0,149.4604,149.4998,149.174,149.3814,704209.0
2022-11-23 15:25:00,151.29,151.36,151.15,151.18,467631.0,149.3715,149.4406,149.2333,149.2629,467631.0
2022-11-23 15:30:00,151.17,151.18,150.92,150.96,591974.0,149.253,149.2629,149.0062,149.0457,591974.0
2022-11-23 15:35:00,150.97,151.08,150.84,151.05,744141.0,149.0556,149.1642,148.9272,149.1345,744141.0
2022-11-23 15:40:00,151.05,151.07,150.91,150.96,473534.0,149.1345,149.1543,148.9963,149.0457,473534.0
2022-11-23 15:45:00,150.96,150.96,150.63,150.71,578573.0,149.0457,149.0457,148.7199,148.7989,578573.0
2022-11-23 15:50:00,150.7,151.07,150.7,150.88,992206.0,148.789,149.1543,148.789,148.9667,992206.0
2022-11-23 15:55:00,150.87,151.14,150.75,151.14,1742382.0,148.9568,149.2234,148.8383,149.2234,1742382.0
2022-11-25 09:30:00,148.31,148.44,147.29,147.3,2769982.0,146.4293,146.5576,145.4222,145.4321,2769982.0
2022-11-25 09:35:00,147.3,148.15,147.12,147.95,1582723.0,145.4321,146.2713,145.2544,146.0739,1582723.0
2022-11-25 09:40:00,147.94,148.15,147.76,147.97,1155234.0,146.064,146.2713,145.8863,146.0936,1155234.0
2022-11-25 09:45:00,147.95,148.19,147.85,148.0,866656.0,146.0739,146.3108,145.9751,146.1232,866656.0
2022-11-25 09:50:00,148.01,148.5,148.0,148.3,853437.0,146.1331,146.6169,146.1232,146.4194,853437.0
2022-11-25 09:55:00,148.3,148.73,148.21,148.65,858274.0,146.4194,146.844,146.3306,146.765,858274.0
2022-11-25 10:00:00,148.65,148.88,148.53,148.73,739051.0,146.765,146.9921,146.6465,146.844,739051.0
2022-11-25 10:05:00,148.73,148.75,148.35,148.6,705755.0,146.844,146.8637,146.4688,146.7156,705755.0
2022-11-25 10:10:00,148.61,148.85,148.53,148.56,620569.0,146.7255,146.9624,146.6465,146.6761,620569.0
2022-11-25 10:15:00,148.57,148.72,148.48,148.65,559085.0,146.686,146.8341,146.5971,146.765,559085.0
2022-11-25 10:20:00,148.64,148.77,148.5,148.64,470619.0,146.7551,146.8835,146.6169,146.7551,470619.0
2022-11-25 10:25:00,148.62,148.67,148.36,148.4,518027.0,146.7354,146.7847,146.4787,146.5181,518027.0
2022-11-25 10:30:00,148.38,148.39,148.16,148.3,503206.0,146.4984,146.5083,146.2812,146.4194,503206.0
2022-11-25 10:35:00,148.3,148.37,148.15,148.22,362343.0,146.4194,146.4885,146.2713,146.3404,362343.0
2022-11-25 10:40:00,148.22,148.3,148.09,148.22,305588.0,146.3404,146.4194,146.2121,146.3404,305588.0
2022-11-25 10:45:00,148.22,148.26,147.99,148.17,403281.0,146.3404,146.3799,146.1133,146.2911,403281.0
2022-11-25 10:50:00,148.17,148.22,147.95,148.21,417492.0,146.2911,146.3404,146.0739,146.3306,417492.0
2022-11-25 10:55:00,148.22,148.25,148.12,148.16,377182.0,146.3404,146.37,146.2417,146.2812,377182.0
2022-11-25 11:00:00,148.15,148.4,148.11,148.28,466987.0,146.2713,146.5181,146.2318,146.3997,466987.0
2022-11-25 11:05:00,148.28,148.38,148.15,148.16,368180.0,146.3997,146.4984,146.2713,146.2812,368180.0
2022-11-25 11:10:00,148.17,148.21,148.05,148.12,356305.0,146.2911,146.3306,146.1726,146.2417,356305.0
2022-11-25 11:15:00,148.11,148.23,148.06,148.12,325220.0,146.2318,146.3503,146.1825,146.2417,325220.0
2022-11-25 11:20:00,148.12,148.17,147.93,147.96,445624.0,146.2417,146.2911,146.0541,146.0837,445624.0
2022-11-25 11:25:00,147.95,148.0,147.75,147.83,515207.0,146.0739,146.1232,145.8764,145.9554,515207.0
2022-11-25 11:30:00,147.82,147.82,147.6,147.74,569747.0,145.9455,145.9455,145.7283,145.8665,569747.0
2022-11-25 11:35:00,147.74,147.8,147.64,147.65,375101.0,145.8665,145.9258,145.7678,145.7777,375101.0
2022-11-25 11:40:00,147.65,147.83,147.64,147.83,342447.0,145.7777,145.9554,145.7678,145.9554,342447.0
2022-11-25 11:45:00,147.82,147.96,147.79,147.89,490057.0,145.9455,146.0837,145.9159,146.0146,490057.0
2022-11-25 11:50:00,147.9,148.16,147.89,148.12,449030.0,146.0245,146.2812,146.0146,146.2417,449030.0
2022-11-25 11:55:00,148.12,148.38,148.05,148.3,628250.0,146.2417,146.4984,146.1726,146.4194,628250.0
2022-11-25 12:00:00,148.29,148.41,148.21,148.23,562966.0,146.4095,146.528,146.3306,146.3503,562966.0
2022-11-25 12:05:00,148.23,148.3,148.0,148.06,484204.0,146.3503,146.4194,146.1232,146.1825,484204.0
2022-11-25 12:10:00,148.07,148.18,148.05,148.13,306741.0,146.1923,146.3009,146.1726,146.2516,306741.0
2022-11-25 12:15:00,148.13,148.16,147.92,147.96,422293.0,146.2516,146.2812,146.0442,146.0837,422293.0
2022-11-25 12:20:00,147.96,148.04,147.87,147.99,396596.0,146.0837,146.1627,145.9949,146.1133,396596.0
2022-11-25 12:25:00,147.99,148.23,147.98,148.17,489031.0,146.1133,146.3503,146.1035,146.2911,489031.0
2022-11-25 12:30:00,148.18,148.2,147.93,147.96,401807.0,146.3009,146.3207,146.0541,146.0837,401807.0
2022-11-25 12:35:00,147.96,148.0,147.8,147.83,500330.0,146.0837,146.1232,145.9258,145.9554,500330.0
2022-11-25 12:40:00,147.84,147.98,147.82,147.93,363552.0,145.9652,146.1035,145.9455,146.0541,363552.0
2022-11-25 12:45:00,147.93,148.16,147.88,148.06,523228.0,146.0541,146.2812,146.0047,146.1825,523228.0
2022-11-25 12:50:00,148.06,148.2,148.05,148.19,736542.0,146.1825,146.3207,146.1726,146.3108,736542.0
2022-11-25 12:55:00,148.19,148.2,147.91,148.15,1503583.0,146.3108,146.3207,146.0344,146.2713,1503583.0
2022-11-28 09:30:00,145.18,146.33,144.82,146.09,3045051.0,143.339,144.4744,142.9835,144.2374,3045051.0
2022-11-28 09:35:00,146.08,146.53,145.83,146.0,1338429.0,144.2276,144.6719,143.9807,144.1486,1338429.0
2022-11-28 09:40:00,146.0,146.57,145.91,146.49,1092008.0,144.1486,144.7114,144.0597,144.6324,1092008.0
2022-11-28 09:45:00,146.49,146.64,145.96,146.03,1092582.0,144.6324,144.7805,144.1091,144.1782,1092582.0
2022-11-28 09:50:00,146.03,146.22,145.9,145.97,956036.0,144.1782,144.3658,144.0498,144.119,956036.0
2022-11-28 09:55:00,145.97,146.1,145.86,145.96,779367.0,144.119,144.2473,144.0104,144.1091,779367.0
2022-11-28 10:00:00,145.97,146.13,145.71,146.06,1092131.0,144.119,144.2769,143.8623,144.2078,1092131.0
2022-11-28 10:05:00,146.06,146.19,145.56,145.7,916958.0,144.2078,144.3362,143.7142,143.8524,916958.0
2022-11-28 10:10:00,145.69,145.75,145.41,145.68,891924.0,143.8425,143.9017,143.5661,143.8326,891924.0
2022-11-28 10:15:00,145.67,145.68,145.44,145.47,525725.0,143.8228,143.8326,143.5957,143.6253,525725.0
2022-11-28 10:20:00,145.47,145.53,145.03,145.08,850539.0,143.6253,143.6845,143.1909,143.2402,850539.0
2022-11-28 10:25:00,145.08,145.15,144.82,145.13,1007733.0,143.2402,143.3094,142.9835,143.2896,1007733.0
2022-11-28 10:30:00,145.13,145.33,145.09,145.12,614565.0,143.2896,143.4871,143.2501,143.2797,614565.0
2022-11-28 10:35:00,145.11,145.49,145.11,145.38,540275.0,143.2699,143.645,143.2699,143.5364,540275.0
2022-11-28 10:40:00,145.4,145.57,145.35,145.43,569875.0,143.5562,143.724,143.5068,143.5858,569875.0
2022-11-28 10:45:00,145.43,145.57,145.26,145.41,607244.0,143.5858,143.724,143.418,143.5661,607244.0
2022-11-28 10:50:00,145.41,145.42,145.11,145.27,505746.0,143.5661,143.5759,143.2699,143.4278,505746.0
2022-11-28 10:55:00,145.27,145.5,144.93,145.01,597684.0,143.4278,143.6549,143.0921,143.1711,597684.0
2022-11-28 11:00:00,145.0,145.11,144.77,144.94,716608.0,143.1613,143.2699,142.9342,143.102,716608.0
2022-11-28 11:05:00,144.94,145.19,144.78,145.18,660183.0,143.102,143.3488,142.944,143.339,660183.0
2022-11-28 11:10:00,145.19,145.42,145.07,145.39,853033.0,143.3488,143.5759,143.2304,143.5463,853033.0
2022-11-28 11:15:00,145.38,145.48,145.24,145.26,459606.0,143.5364,143.6352,143.3982,143.418,459606.0
2022-11-28 11:20:00,145.26,145.46,145.15,145.39,537758.0,143.418,143.6154,143.3094,143.5463,537758.0
2022-11-28 11:25:00,145.39,145.41,145.0,145.09,448411.0,143.5463,143.5661,143.1613,143.2501,448411.0
2022-11-28 11:30:00,145.09,145.23,144.94,145.0,447568.0,143.2501,143.3883,143.102,143.1613,447568.0
2022-11-28 11:35:00,145.0,145.17,144.93,145.1,461064.0,143.1613,143.3291,143.0921,143.26,461064.0
2022-11-28 11:40:00,145.11,145.14,144.97,145.14,546747.0,143.2699,143.2995,143.1316,143.2995,546747.0
2022-11-28 11:45:00,145.14,145.32,145.06,145.26,387025.0,143.2995,143.4772,143.2205,143.418,387025.0
2022-11-28 11:50:00,145.26,145.28,145.09,145.19,259813.0,143.418,143.4377,143.2501,143.3488,259813.0
2022-11-28 11:55:00,145.19,145.26,145.06,145.16,332542.0,143.3488,143.418,143.2205,143.3192,332542.0
2022-11-28 12:00:00,145.16,145.45,144.74,145.18,849530.0,143.3192,143.6056,142.9046,143.339,849530.0
2022-11-28 12:05:00,145.18,145.76,144.97,145.01,819600.0,143.339,143.9116,143.1316,143.1711,819600.0
2022-11-28 12:10:00,145.01,145.1,144.86,144.97,485396.0,143.1711,143.26,143.023,143.1316,485396.0
2022-11-28 12:15:00,144.96,145.34,144.93,145.25,484390.0,143.1218,143.4969,143.0921,143.4081,484390.0
2022-11-28 12:20:00,145.26,145.42,145.21,145.23,343790.0,143.418,143.5759,143.3686,143.3883,343790.0
2022-11-28 12:25:00,145.23,145.34,145.16,145.18,296035.0,143.3883,143.4969,143.3192,143.339,296035.0
2022-11-28 12:30:00,145.18,145.38,145.16,145.26,293861.0,143.339,143.5364,143.3192,143.418,293861.0
2022-11-28 12:35:00,145.25,145.37,145.18,145.34,275744.0,143.4081,143.5266,143.339,143.4969,275744.0
2022-11-28 12:40:00,145.34,145.43,145.24,145.25,273232.0,143.4969,143.5858,143.3982,143.4081,273232.0
2022-11-28 12:45:00,145.26,145.32,145.16,145.19,335326.0,143.418,143.4772,143.3192,143.3488,335326.0
2022-11-28 12:50:00,145.19,145.2,144.82,144.86,588687.0,143.3488,143.3587,142.9835,143.023,588687.0
2022-11-28 12:55:00,144.87,144.93,144.78,144.83,289892.0,143.0329,143.0921,142.944,142.9934,289892.0
2022-11-28 13:00:00,144.82,144.92,144.78,144.89,329977.0,142.9835,143.0823,142.944,143.0527,329977.0
2022-11-28 13:05:00,144.88,144.95,144.75,144.8,383703.0,143.0428,143.1119,142.9144,142.9638,383703.0
2022-11-28 13:10:00,144.8,144.98,144.7,144.95,471125.0,142.9638,143.1415,142.8651,143.1119,471125.0
2022-11-28 13:15:00,144.95,144.95,144.81,144.89,286700.0,143.1119,143.1119,142.9737,143.0527,286700.0
2022-11-28 13:20:00,144.89,145.09,144.88,145.03,405573.0,143.0527,143.2501,143.0428,143.1909,405573.0
2022-11-28 13:25:00,145.03,145.07,144.86,144.92,419615.0,143.1909,143.2304,143.023,143.0823,419615.0
2022-11-28 13:30:00,144.91,144.95,144.8,144.81,278282.0,143.0724,143.1119,142.9638,142.9737,278282.0
2022-11-28 13:35:00,144.8,144.91,144.73,144.84,281316.0,142.9638,143.0724,142.8947,143.0033,281316.0
2022-11-28 13:40:00,144.84,144.89,144.67,144.67,315447.0,143.0033,143.0527,142.8354,142.8354,315447.0
2022-11-28 13:45:00,144.68,144.72,144.56,144.59,535984.0,142.8453,142.8848,142.7268,142.7565,535984.0
2022-11-28 13:50:00,144.59,144.61,144.27,144.38,891033.0,142.7565,142.7762,142.4405,142.5491,891033.0
2022-11-28 13:55:00,144.39,144.41,143.93,143.97,920329.0,142.559,142.5787,142.1048,142.1443,920329.0
2022-11-28 14:00:00,143.97,144.03,143.87,143.97,655590.0,142.1443,142.2036,142.0456,142.1443,655590.0
2022-11-28 14:05:00,143.97,144.01,143.73,143.75,572054.0,142.1443,142.1838,141.9074,141.9271,572054.0
2022-11-28 14:10:00,143.75,143.83,143.61,143.63,485615.0,141.9271,142.0061,141.7889,141.8086,485615.0
2022-11-28 14:15:00,143.62,143.78,143.62,143.74,457463.0,141.7988,141.9567,141.7988,141.9172,457463.0
2022-11-28 14:20:00,143.74,143.77,143.38,143.5,785498.0,141.9172,141.9469,141.5618,141.6803,785498.0
2022-11-28 14:25:00,143.5,143.61,143.46,143.54,335025.0,141.6803,141.7889,141.6408,141.7198,335025.0
2022-11-28 14:30:00,143.55,143.78,143.48,143.76,477099.0,141.7296,141.9567,141.6605,141.937,477099.0
2022-11-28 14:35:00,143.76,143.88,143.65,143.88,453422.0,141.937,142.0555,141.8284,142.0555,453422.0
2022-11-28 14:40:00,143.87,143.99,143.77,143.97,577413.0,142.0456,142.1641,141.9469,142.1443,577413.0
2022-11-28 14:45:00,143.97,144.04,143.91,143.91,562266.0,142.1443,142.2134,142.0851,142.0851,562266.0
2022-11-28 14:50:00,143.92,144.09,143.91,144.04,409845.0,142.095,142.2628,142.0851,142.2134,409845.0
2022-11-28 14:55:00,144.05,144.08,143.82,143.94,515084.0,142.2233,142.2529,141.9962,142.1147,515084.0
2022-11-28 15:00:00,143.94,143.97,143.82,143.88,484066.0,142.1147,142.1443,141.9962,142.0555,484066.0
2022-11-28 15:05:00,143.88,143.94,143.76,143.85,577231.0,142.0555,142.1147,141.937,142.0258,577231.0
2022-11-28 15:10:00,143.85,143.91,143.73,143.77,502858.0,142.0258,142.0851,141.9074,141.9469,502858.0
2022-11-28 15:15:00,143.77,143.91,143.68,143.9,494491.0,141.9469,142.0851,141.858,142.0752,494491.0
2022-11-28 15:20:00,143.9,144.02,143.83,143.85,569458.0,142.0752,142.1937,142.0061,142.0258,569458.0
2022-11-28 15:25:00,143.85,143.86,143.64,143.8,577250.0,142.0258,142.0357,141.8185,141.9765,577250.0
2022-11-28 15:30:00,143.81,143.82,143.65,143.72,646115.0,141.9863,141.9962,141.8284,141.8975,646115.0
2022-11-28 15:35:00,143.72,143.99,143.7,143.94,728784.0,141.8975,142.1641,141.8777,142.1147,728784.0
2022-11-28 15:40:00,143.94,144.15,143.92,144.11,794798.0,142.1147,142.322,142.095,142.2825,794798.0
2022-11-28 15:45:00,144.11,144.14,143.94,143.96,721054.0,142.2825,142.3122,142.1147,142.1344,721054.0
2022-11-28 15:50:00,143.96,144.15,143.95,144.15,1076096.0,142.1344,142.322,142.1246,142.322,1076096.0
2022-11-28 15:55:00,144.15,144.46,144.06,144.21,2655974.0,142.322,142.6281,142.2332,142.3813,2655974.0
2022-11-29 09:30:00,144.29,144.39,143.62,143.98,1946652.0,142.4603,142.559,141.7988,142.1542,1946652.0
2022-11-29 09:35:00,143.97,143.97,143.4,143.5,1230426.0,142.1443,142.1443,141.5815,141.6803,1230426.0
2022-11-29 09:40:00,143.5,143.97,143.42,143.49,1105754.0,141.6803,142.1443,141.6013,141.6704,1105754.0
2022-11-29 09:45:00,143.48,143.77,143.27,143.56,931664.0,141.6605,141.9469,141.4532,141.7395,931664.0
2022-11-29 09:50:00,143.54,143.56,143.05,143.05,1184660.0,141.7198,141.7395,141.236,141.236,1184660.0
2022-11-29 09:55:00,143.06,143.25,142.98,143.14,1110149.0,141.2459,141.4335,141.1669,141.3248,1110149.0
2022-11-29 10:00:00,143.15,143.43,143.08,143.37,1167238.0,141.3347,141.6112,141.2656,141.5519,1167238.0
2022-11-29 10:05:00,143.39,143.85,143.22,143.72,1369041.0,141.5717,142.0258,141.4038,141.8975,1369041.0
2022-11-29 10:10:00,143.72,143.77,143.13,143.22,846933.0,141.8975,141.9469,141.315,141.4038,846933.0
2022-11-29 10:15:00,143.23,143.59,143.17,143.52,741093.0,141.4137,141.7691,141.3545,141.7,741093.0
2022-11-29 10:20:00,143.53,143.88,143.5,143.87,715314.0,141.7099,142.0555,141.6803,142.0456,715314.0
2022-11-29 10:25:00,143.86,144.35,143.83,144.34,1010900.0,142.0357,142.5195,142.0061,142.5096,1010900.0
2022-11-29 10:30:00,144.34,144.46,144.19,144.27,776387.0,142.5096,142.6281,142.3615,142.4405,776387.0
2022-11-29 10:35:00,144.27,144.28,143.87,144.0,846235.0,142.4405,142.4504,142.0456,142.1739,846235.0
2022-11-29 10:40:00,143.99,144.29,143.97,144.17,517164.0,142.1641,142.4603,142.1443,142.3418,517164.0
2022-11-29 10:45:00,144.18,144.4,144.12,144.32,492724.0,142.3517,142.5689,142.2924,142.4899,492724.0
2022-11-29 10:50:00,144.32,144.46,143.85,143.85,658442.0,142.4899,142.6281,142.0258,142.0258,658442.0
2022-11-29 10:55:00,143.85,144.81,143.74,144.28,2108144.0,142.0258,142.9737,141.9172,142.4504,2108144.0
2022-11-29 11:00:00,144.28,144.34,142.59,142.96,2627756.0,142.4504,142.5096,140.7818,141.1471,2627756.0
2022-11-29 11:05:00,142.97,143.15,142.6,142.66,1406143.0,141.157,141.3347,140.7917,140.8509,1406143.0
2022-11-29 11:10:00,142.63,142.9,142.25,142.79,1168066.0,140.8213,141.0879,140.4461,140.9793,1168066.0
2022-11-29 11:15:00,142.78,142.83,141.57,141.64,1749567.0,140.9694,141.0188,139.7748,139.8439,1749567.0
2022-11-29 11:20:00,141.63,141.87,141.2,141.71,1990674.0,139.834,140.071,139.4094,139.913,1990674.0
2022-11-29 11:25:00,141.72,141.9,141.26,141.81,1412556.0,139.9229,140.1006,139.4687,140.0117,1412556.0
2022-11-29 11:30:00,141.81,141.89,141.43,141.78,1059855.0,140.0117,140.0907,139.6365,139.9821,1059855.0
2022-11-29 11:35:00,141.78,141.99,141.66,141.86,777262.0,139.9821,140.1894,139.8636,140.0611,777262.0
2022-11-29 11:40:00,141.84,142.04,141.73,141.9,727150.0,140.0413,140.2388,139.9327,140.1006,727150.0
2022-11-29 11:45:00,141.9,142.19,141.79,142.11,857431.0,140.1006,140.3869,139.992,140.3079,857431.0
2022-11-29 11:50:00,142.12,142.14,141.72,142.03,886495.0,140.3178,140.3375,139.9229,140.2289,886495.0
2022-11-29 11:55:00,142.02,142.38,141.97,142.1,806838.0,140.219,140.5745,140.1697,140.298,806838.0
2022-11-29 12:00:00,142.11,142.11,141.66,141.86,1135721.0,140.3079,140.3079,139.8636,140.0611,1135721.0
2022-11-29 12:05:00,141.86,142.0,141.75,141.92,463558.0,140.0611,140.1993,139.9525,140.1203,463558.0
2022-11-29 12:10:00,141.93,141.98,141.6,141.77,640210.0,140.1302,140.1796,139.8044,139.9722,640210.0
2022-11-29 12:15:00,141.79,141.84,141.55,141.72,536074.0,139.992,140.0413,139.755,139.9229,536074.0
2022-11-29 12:20:00,141.72,141.72,141.46,141.46,586703.0,139.9229,139.9229,139.6662,139.6662,586703.0
2022-11-29 12:25:00,141.46,141.56,141.31,141.38,650504.0,139.6662,139.7649,139.5181,139.5872,650504.0
2022-11-29 12:30:00,141.39,141.5,141.3,141.37,527809.0,139.597,139.7056,139.5082,139.5773,527809.0
2022-11-29 12:35:00,141.38,141.68,141.29,141.51,709139.0,139.5872,139.8834,139.4983,139.7155,709139.0
2022-11-29 12:40:00,141.5,141.7,141.45,141.64,493959.0,139.7056,139.9031,139.6563,139.8439,493959.0
2022-11-29 12:45:00,141.64,141.68,141.3,141.4,507718.0,139.8439,139.8834,139.5082,139.6069,507718.0
2022-11-29 12:50:00,141.39,141.51,141.35,141.38,447109.0,139.597,139.7155,139.5575,139.5872,447109.0
2022-11-29 12:55:00,141.36,141.62,141.36,141.53,373318.0,139.5674,139.8241,139.5674,139.7353,373318.0
2022-11-29 13:00:00,141.53,141.57,141.2,141.32,535957.0,139.7353,139.7748,139.4094,139.5279,535957.0
2022-11-29 13:05:00,141.32,141.45,141.21,141.27,280653.0,139.5279,139.6563,139.4193,139.4786,280653.0
2022-11-29 13:10:00,141.27,141.32,141.18,141.31,463925.0,139.4786,139.5279,139.3897,139.5181,463925.0
2022-11-29 13:15:00,141.27,141.32,140.92,140.97,802867.0,139.4786,139.5279,139.133,139.1824,802867.0
2022-11-29 13:20:00,140.98,140.99,140.7,140.71,614853.0,139.1922,139.2021,138.9158,138.9257,614853.0
2022-11-29 13:25:00,140.71,140.74,140.53,140.53,823796.0,138.9257,138.9553,138.7479,138.7479,823796.0
2022-11-29 13:30:00,140.54,140.68,140.49,140.62,650262.0,138.7578,138.896,138.7085,138.8368,650262.0
2022-11-29 13:35:00,140.62,140.86,140.61,140.78,510744.0,138.8368,139.0738,138.8269,138.9948,510744.0
2022-11-29 13:40:00,140.77,141.0,140.71,140.97,613308.0,138.9849,139.212,138.9257,139.1824,613308.0
2022-11-29 13:45:00,140.96,141.08,140.95,140.98,465669.0,139.1725,139.291,139.1626,139.1922,465669.0
2022-11-29 13:50:00,140.97,141.06,140.92,141.0,571081.0,139.1824,139.2712,139.133,139.212,571081.0
2022-11-29 13:55:00,141.0,141.19,140.99,141.15,636510.0,139.212,139.3996,139.2021,139.3601,636510.0
2022-11-29 14:00:00,141.15,141.61,141.14,141.5,893290.0,139.3601,139.8142,139.3502,139.7056,893290.0
2022-11-29 14:05:00,141.5,141.52,141.23,141.26,420035.0,139.7056,139.7254,139.4391,139.4687,420035.0
2022-11-29 14:10:00,141.27,141.29,141.08,141.2,399517.0,139.4786,139.4983,139.291,139.4094,399517.0
2022-11-29 14:15:00,141.21,141.25,141.07,141.08,306974.0,139.4193,139.4588,139.2811,139.291,306974.0
2022-11-29 14:20:00,141.08,141.1,140.85,140.89,513153.0,139.291,139.3107,139.0639,139.1034,513153.0
2022-11-29 14:25:00,140.89,140.96,140.78,140.86,417264.0,139.1034,139.1725,138.9948,139.0738,417264.0
2022-11-29 14:30:00,140.87,140.89,140.72,140.78,392637.0,139.0836,139.1034,138.9355,138.9948,392637.0
2022-11-29 14:35:00,140.78,140.91,140.75,140.84,449499.0,138.9948,139.1231,138.9652,139.054,449499.0
2022-11-29 14:40:00,140.82,140.84,140.52,140.56,739991.0,139.0343,139.054,138.7381,138.7776,739991.0
2022-11-29 14:45:00,140.56,140.59,140.39,140.47,847403.0,138.7776,138.8072,138.6097,138.6887,847403.0
2022-11-29 14:50:00,140.47,140.68,140.46,140.53,476632.0,138.6887,138.896,138.6788,138.7479,476632.0
2022-11-29 14:55:00,140.53,140.67,140.45,140.58,502134.0,138.7479,138.8862,138.669,138.7973,502134.0
2022-11-29 15:00:00,140.59,140.8,140.55,140.59,700883.0,138.8072,139.0145,138.7677,138.8072,700883.0
2022-11-29 15:05:00,140.58,140.8,140.57,140.78,563578.0,138.7973,139.0145,138.7874,138.9948,563578.0
2022-11-29 15:10:00,140.77,140.85,140.71,140.82,539091.0,138.9849,139.0639,138.9257,139.0343,539091.0
2022-11-29 15:15:00,140.82,140.91,140.66,140.71,586546.0,139.0343,139.1231,138.8763,138.9257,586546.0
2022-11-29 15:20:00,140.7,140.87,140.6,140.65,651711.0,138.9158,139.0836,138.8171,138.8664,651711.0
2022-11-29 15:25:00,140.66,140.76,140.54,140.59,557954.0,138.8763,138.975,138.7578,138.8072,557954.0
2022-11-29 15:30:00,140.59,140.75,140.35,140.68,929426.0,138.8072,138.9652,138.5702,138.896,929426.0
2022-11-29 15:35:00,140.68,140.79,140.52,140.65,695834.0,138.896,139.0046,138.7381,138.8664,695834.0
2022-11-29 15:40:00,140.66,140.96,140.64,140.85,867175.0,138.8763,139.1725,138.8565,139.0639,867175.0
2022-11-29 15:45:00,140.86,140.96,140.66,140.94,1523242.0,139.0738,139.1725,138.8763,139.1527,1523242.0
2022-11-29 15:50:00,140.94,141.05,140.73,140.94,1415176.0,139.1527,139.2613,138.9454,139.1527,1415176.0
2022-11-29 15:55:00,140.93,141.34,140.92,141.16,2485061.0,139.1429,139.5477,139.133,139.37,2485061.0
2022-11-30 09:30:00,141.42,141.43,140.55,141.12,2386093.0,139.6267,139.6365,138.7677,139.3305,2386093.0
2022-11-30 09:35:00,141.13,141.27,140.79,141.02,1148356.0,139.3403,139.4786,139.0046,139.2317,1148356.0
2022-11-30 09:40:00,141.02,142.19,141.0,142.06,1773469.0,139.2317,140.3869,139.212,140.2585,1773469.0
2022-11-30 09:45:00,142.05,142.08,141.55,141.61,775139.0,140.2487,140.2783,139.755,139.8142,775139.0
2022-11-30 09:50:00,141.61,142.37,141.57,142.08,974256.0,139.8142,140.5646,139.7748,140.2783,974256.0
2022-11-30 09:55:00,142.07,142.16,141.81,141.96,695083.0,140.2684,140.3573,140.0117,140.1598,695083.0
2022-11-30 10:00:00,141.96,142.17,141.29,141.6,974238.0,140.1598,140.3671,139.4983,139.8044,974238.0
2022-11-30 10:05:00,141.59,142.08,141.5,141.92,719974.0,139.7945,140.2783,139.7056,140.1203,719974.0
2022-11-30 10:10:00,141.92,141.96,141.58,141.66,546988.0,140.1203,140.1598,139.7846,139.8636,546988.0
2022-11-30 10:15:00,141.66,141.83,141.43,141.48,565252.0,139.8636,140.0315,139.6365,139.6859,565252.0
2022-11-30 10:20:00,141.46,141.81,141.39,141.73,539224.0,139.6662,140.0117,139.597,139.9327,539224.0
2022-11-30 10:25:00,141.71,141.74,141.33,141.5,523181.0,139.913,139.9426,139.5378,139.7056,523181.0
2022-11-30 10:30:00,141.51,141.61,141.31,141.48,476994.0,139.7155,139.8142,139.5181,139.6859,476994.0
2022-11-30 10:35:00,141.48,141.89,141.47,141.89,637181.0,139.6859,140.0907,139.676,140.0907,637181.0
2022-11-30 10:40:00,141.89,141.9,141.47,141.49,546429.0,140.0907,140.1006,139.676,139.6958,546429.0
2022-11-30 10:45:00,141.48,141.48,140.99,141.14,774946.0,139.6859,139.6859,139.2021,139.3502,774946.0
2022-11-30 10:50:00,141.14,141.38,141.05,141.16,485557.0,139.3502,139.5872,139.2613,139.37,485557.0
2022-11-30 10:55:00,141.15,141.26,141.05,141.18,499613.0,139.3601,139.4687,139.2613,139.3897,499613.0
2022-11-30 11:00:00,141.19,141.32,141.07,141.21,546601.0,139.3996,139.5279,139.2811,139.4193,546601.0
2022-11-30 11:05:00,141.21,141.68,141.2,141.55,543295.0,139.4193,139.8834,139.4094,139.755,543295.0
2022-11-30 11:10:00,141.55,141.78,141.47,141.76,503904.0,139.755,139.9821,139.676,139.9623,503904.0
2022-11-30 11:15:00,141.77,141.86,141.58,141.73,516322.0,139.9722,140.0611,139.7846,139.9327,516322.0
2022-11-30 11:20:00,141.72,141.85,141.63,141.68,341141.0,139.9229,140.0512,139.834,139.8834,341141.0
2022-11-30 11:25:00,141.68,141.91,141.65,141.79,441144.0,139.8834,140.1104,139.8537,139.992,441144.0
2022-11-30 11:30:00,141.79,141.9,141.57,141.74,546202.0,139.992,140.1006,139.7748,139.9426,546202.0
2022-11-30 11:35:00,141.73,142.02,141.72,141.94,524213.0,139.9327,140.219,139.9229,140.1401,524213.0
2022-11-30 11:40:00,141.95,142.01,141.75,141.75,370382.0,140.1499,140.2092,139.9525,139.9525,370382.0
2022-11-30 11:45:00,141.76,141.88,141.71,141.77,345138.0,139.9623,140.0808,139.913,139.9722,345138.0
2022-11-30 11:50:00,141.77,141.82,141.53,141.65,410951.0,139.9722,140.0216,139.7353,139.8537,410951.0
2022-11-30 11:55:00,141.66,141.7,141.55,141.56,251311.0,139.8636,139.9031,139.755,139.7649,251311.0
2022-11-30 12:00:00,141.56,141.61,141.38,141.52,393305.0,139.7649,139.8142,139.5872,139.7254,393305.0
2022-11-30 12:05:00,141.52,141.53,141.29,141.35,382486.0,139.7254,139.7353,139.4983,139.5575,382486.0
2022-11-30 12:10:00,141.35,141.39,141.25,141.32,254002.0,139.5575,139.597,139.4588,139.5279,254002.0
2022-11-30 12:15:00,141.31,141.31,140.96,141.0,559657.0,139.5181,139.5181,139.1725,139.212,559657.0
2022-11-30 12:20:00,141.0,141.02,140.75,140.9,629802.0,139.212,139.2317,138.9652,139.1133,629802.0
2022-11-30 12:25:00,140.9,140.93,140.81,140.92,441550.0,139.1133,139.1429,139.0244,139.133,441550.0
2022-11-30 12:30:00,140.91,141.05,140.88,140.95,400056.0,139.1231,139.2613,139.0935,139.1626,400056.0
2022-11-30 12:35:00,140.96,140.96,140.68,140.88,390535.0,139.1725,139.1725,138.896,139.0935,390535.0
2022-11-30 12:40:00,140.88,141.07,140.81,140.99,495533.0,139.0935,139.2811,139.0244,139.2021,495533.0
2022-11-30 12:45:00,140.99,141.19,140.93,141.15,398644.0,139.2021,139.3996,139.1429,139.3601,398644.0
2022-11-30 12:50:00,141.15,141.3,141.04,141.29,512425.0,139.3601,139.5082,139.2515,139.4983,512425.0
2022-11-30 12:55:00,141.27,141.31,141.17,141.25,351882.0,139.4786,139.5181,139.3798,139.4588,351882.0
2022-11-30 13:00:00,141.25,141.37,141.16,141.36,391354.0,139.4588,139.5773,139.37,139.5674,391354.0
2022-11-30 13:05:00,141.35,141.6,141.33,141.58,394714.0,139.5575,139.8044,139.5378,139.7846,394714.0
2022-11-30 13:10:00,141.58,141.72,141.48,141.64,359456.0,139.7846,139.9229,139.6859,139.8439,359456.0
2022-11-30 13:15:00,141.64,141.66,141.56,141.59,259725.0,139.8439,139.8636,139.7649,139.7945,259725.0
2022-11-30 13:20:00,141.58,141.64,141.4,141.53,361764.0,139.7846,139.8439,139.6069,139.7353,361764.0
2022-11-30 13:25:00,141.53,141.63,141.45,141.56,239805.0,139.7353,139.834,139.6563,139.7649,239805.0
2022-11-30 13:30:00,141.56,142.99,141.13,142.13,1854197.0,139.7649,141.1767,139.3403,140.3277,1854197.0
2022-11-30 13:35:00,142.13,143.52,142.13,143.52,1415164.0,140.3277,141.7,140.3277,141.7,1415164.0
2022-11-30 13:40:00,143.51,143.8,142.97,143.27,1358716.0,141.6902,141.9765,141.157,141.4532,1358716.0
2022-11-30 13:45:00,143.27,143.6,142.52,143.43,1310780.0,141.4532,141.779,140.7127,141.6112,1310780.0
2022-11-30 13:50:00,143.43,143.58,143.12,143.44,814006.0,141.6112,141.7593,141.3051,141.621,814006.0
2022-11-30 13:55:00,143.46,144.46,143.37,144.19,1316709.0,141.6408,142.6281,141.5519,142.3615,1316709.0
2022-11-30 14:00:00,144.18,144.57,144.15,144.54,1379557.0,142.3517,142.7367,142.322,142.7071,1379557.0
2022-11-30 14:05:00,144.55,145.0,144.53,144.78,1333163.0,142.717,143.1613,142.6972,142.944,1333163.0
2022-11-30 14:10:00,144.78,145.28,144.77,145.16,1113353.0,142.944,143.4377,142.9342,143.3192,1113353.0
2022-11-30 14:15:00,145.17,146.33,145.11,146.19,1857209.0,143.3291,144.4744,143.2699,144.3362,1857209.0
2022-11-30 14:20:00,146.18,146.4,145.89,146.08,1637341.0,144.3263,144.5435,144.04,144.2276,1637341.0
2022-11-30 14:25:00,146.09,146.53,145.91,146.29,1373523.0,144.2374,144.6719,144.0597,144.4349,1373523.0
2022-11-30 14:30:00,146.29,146.46,146.04,146.38,1186439.0,144.4349,144.6027,144.1881,144.5238,1186439.0
2022-11-30 14:35:00,146.36,146.48,145.87,145.98,959538.0,144.504,144.6225,144.0202,144.1288,959538.0
2022-11-30 14:40:00,145.99,146.13,145.67,145.75,832447.0,144.1387,144.2769,143.8228,143.9017,832447.0
2022-11-30 14:45:00,145.76,146.09,145.64,146.08,823601.0,143.9116,144.2374,143.7931,144.2276,823601.0
2022-11-30 14:50:00,146.09,146.37,145.89,145.95,963598.0,144.2374,144.5139,144.04,144.0992,963598.0
2022-11-30 14:55:00,145.94,146.09,145.71,146.09,809703.0,144.0893,144.2374,143.8623,144.2374,809703.0
2022-11-30 15:00:00,146.1,146.3,145.99,146.26,693923.0,144.2473,144.4448,144.1387,144.4053,693923.0
2022-11-30 15:05:00,146.27,146.48,146.13,146.47,769496.0,144.4152,144.6225,144.2769,144.6126,769496.0
2022-11-30 15:10:00,146.47,146.47,146.32,146.45,645032.0,144.6126,144.6126,144.4645,144.5929,645032.0
2022-11-30 15:15:00,146.45,146.88,146.39,146.68,1215393.0,144.5929,145.0174,144.5336,144.82,1215393.0
2022-11-30 15:20:00,146.69,146.98,146.53,146.92,1233595.0,144.8298,145.1162,144.6719,145.0569,1233595.0
2022-11-30 15:25:00,146.92,147.1,146.85,147.08,1121689.0,145.0569,145.2346,144.9878,145.2149,1121689.0
2022-11-30 15:30:00,147.08,147.69,147.05,147.69,1379181.0,145.2149,145.8171,145.1853,145.8171,1379181.0
2022-11-30 15:35:00,147.69,147.79,147.34,147.35,1512366.0,145.8171,145.9159,145.4716,145.4815,1512366.0
2022-11-30 15:40:00,147.34,147.46,147.21,147.39,944633.0,145.4716,145.5901,145.3432,145.521,944633.0
2022-11-30 15:45:00,147.39,147.63,147.29,147.42,1164356.0,145.521,145.7579,145.4222,145.5506,1164356.0
2022-11-30 15:50:00,147.41,147.83,147.21,147.48,2673005.0,145.5407,145.9554,145.3432,145.6098,2673005.0
2022-11-30 15:55:00,147.48,148.03,147.29,148.01,4954075.0,145.6098,146.1528,145.4222,146.1331,4954075.0
2022-12-01 09:30:00,148.3,148.45,147.41,148.21,2346229.0,146.4194,146.5675,145.5407,146.3306,2346229.0
2022-12-01 09:35:00,148.28,148.44,147.82,148.01,1205376.0,146.3997,146.5576,145.9455,146.1331,1205376.0
2022-12-01 09:40:00,147.99,148.55,147.79,148.48,1289883.0,146.1133,146.6662,145.9159,146.5971,1289883.0
2022-12-01 09:45:00,148.47,148.87,148.46,148.74,1104150.0,146.5873,146.9822,146.5774,146.8538,1104150.0
2022-12-01 09:50:00,148.74,149.13,148.68,148.73,1097505.0,146.8538,147.2389,146.7946,146.844,1097505.0
2022-12-01 09:55:00,148.73,148.88,148.2,148.27,860680.0,146.844,146.9921,146.3207,146.3898,860680.0
2022-12-01 10:00:00,148.3,148.62,147.59,147.66,1307171.0,146.4194,146.7354,145.7184,145.7875,1307171.0
2022-12-01 10:05:00,147.66,147.87,147.21,147.31,972151.0,145.7875,145.9949,145.3432,145.442,972151.0
2022-12-01 10:10:00,147.3,147.57,146.79,146.99,1257122.0,145.4321,145.6987,144.9286,145.126,1257122.0
2022-12-01 10:15:00,146.99,147.17,146.7,147.02,946799.0,145.126,145.3037,144.8397,145.1556,946799.0
2022-12-01 10:20:00,147.03,147.24,146.85,146.94,693196.0,145.1655,145.3729,144.9878,145.0767,693196.0
2022-12-01 10:25:00,146.93,147.13,146.76,146.78,688156.0,145.0668,145.2642,144.8989,144.9187,688156.0
2022-12-01 10:30:00,146.78,147.13,146.61,147.09,700570.0,144.9187,145.2642,144.7508,145.2248,700570.0
2022-12-01 10:35:00,147.09,147.42,146.97,147.21,731537.0,145.2248,145.5506,145.1063,145.3432,731537.0
2022-12-01 10:40:00,147.21,147.23,146.9,147.08,602505.0,145.3432,145.363,145.0372,145.2149,602505.0
2022-12-01 10:45:00,147.08,147.6,147.05,147.57,736570.0,145.2149,145.7283,145.1853,145.6987,736570.0
2022-12-01 10:50:00,147.58,147.93,147.56,147.75,770939.0,145.7085,146.0541,145.6888,145.8764,770939.0
2022-12-01 10:55:00,147.74,148.22,147.7,148.21,816591.0,145.8665,146.3404,145.827,146.3306,816591.0
2022-12-01 11:00:00,148.23,148.26,147.99,148.13,546759.0,146.3503,146.3799,146.1133,146.2516,546759.0
2022-12-01 11:05:00,148.14,148.21,147.86,148.18,558489.0,146.2614,146.3306,145.985,146.3009,558489.0
2022-12-01 11:10:00,148.18,148.26,147.85,148.09,668247.0,146.3009,146.3799,145.9751,146.2121,668247.0
2022-12-01 11:15:00,148.09,148.14,147.71,147.85,667910.0,146.2121,146.2614,145.8369,145.9751,667910.0
2022-12-01 11:20:00,147.86,148.12,147.73,147.96,578561.0,145.985,146.2417,145.8566,146.0837,578561.0
2022-12-01 11:25:00,147.95,148.13,147.81,147.83,423678.0,146.0739,146.2516,145.9356,145.9554,423678.0
2022-12-01 11:30:00,147.83,148.01,147.68,147.95,498805.0,145.9554,146.1331,145.8073,146.0739,498805.0
2022-12-01 11:35:00,147.96,148.11,147.66,147.88,623910.0,146.0837,146.2318,145.7875,146.0047,623910.0
2022-12-01 11:40:00,147.89,148.07,147.81,148.0,456689.0,146.0146,146.1923,145.9356,146.1232,456689.0
2022-12-01 11:45:00,148.01,148.06,147.67,147.68,366111.0,146.1331,146.1825,145.7974,145.8073,366111.0
2022-12-01 11:50:00,147.69,147.79,147.44,147.51,574945.0,145.8171,145.9159,145.5703,145.6394,574945.0
2022-12-01 11:55:00,147.51,147.72,147.43,147.66,422828.0,145.6394,145.8468,145.5604,145.7875,422828.0
2022-12-01 12:00:00,147.65,147.7,147.1,147.17,507233.0,145.7777,145.827,145.2346,145.3037,507233.0
2022-12-01 12:05:00,147.18,147.34,147.11,147.23,387434.0,145.3136,145.4716,145.2445,145.363,387434.0
2022-12-01 12:10:00,147.22,147.43,147.11,147.3,532255.0,145.3531,145.5604,145.2445,145.4321,532255.0
2022-12-01 12:15:00,147.3,147.37,147.15,147.2,524724.0,145.4321,145.5012,145.284,145.3334,524724.0
2022-12-01 12:20:00,147.2,147.59,147.2,147.56,540428.0,145.3334,145.7184,145.3334,145.6888,540428.0
2022-12-01 12:25:00,147.57,147.7,147.53,147.55,393598.0,145.6987,145.827,145.6592,145.6789,393598.0
2022-12-01 12:30:00,147.55,147.85,147.54,147.79,569505.0,145.6789,145.9751,145.669,145.9159,569505.0
2022-12-01 12:35:00,147.8,147.85,147.69,147.79,260689.0,145.9258,145.9751,145.8171,145.9159,260689.0
2022-12-01 12:40:00,147.79,147.86,147.65,147.78,362995.0,145.9159,145.985,145.7777,145.906,362995.0
2022-12-01 12:45:00,147.78,147.88,147.66,147.75,400428.0,145.906,146.0047,145.7875,145.8764,400428.0
2022-12-01 12:50:00,147.75,148.01,147.75,147.82,464275.0,145.8764,146.1331,145.8764,145.9455,464275.0
2022-12-01 12:55:00,147.83,147.93,147.69,147.92,364473.0,145.9554,146.0541,145.8171,146.0442,364473.0
2022-12-01 13:00:00,147.92,148.1,147.89,148.09,431261.0,146.0442,146.2219,146.0146,146.2121,431261.0
2022-12-01 13:05:00,148.08,148.3,148.02,148.24,691337.0,146.2022,146.4194,146.143,146.3602,691337.0
2022-12-01 13:10:00,148.24,148.32,148.18,148.28,336473.0,146.3602,146.4392,146.3009,146.3997,336473.0
2022-12-01 13:15:00,148.27,148.3,147.56,147.56,599922.0,146.3898,146.4194,145.6888,145.6888,599922.0
2022-12-01 13:20:00,147.56,147.87,147.56,147.81,366470.0,145.6888,145.9949,145.6888,145.9356,366470.0
2022-12-01 13:25:00,147.81,148.02,147.79,147.92,342841.0,145.9356,146.143,145.9159,146.0442,342841.0
2022-12-01 13:30:00,147.91,148.21,147.86,147.97,553742.0,146.0344,146.3306,145.985,146.0936,553742.0
2022-12-01 13:35:00,147.97,148.2,147.95,148.11,317124.0,146.0936,146.3207,146.0739,146.2318,317124.0
2022-12-01 13:40:00,148.12,148.31,148.09,148.3,360687.0,146.2417,146.4293,146.2121,146.4194,360687.0
2022-12-01 13:45:00,148.3,148.45,148.21,148.3,473662.0,146.4194,146.5675,146.3306,146.4194,473662.0
2022-12-01 13:50:00,148.3,148.33,148.08,148.11,414038.0,146.4194,146.449,146.2022,146.2318,414038.0
2022-12-01 13:55:00,148.12,148.25,148.07,148.2,250579.0,146.2417,146.37,146.1923,146.3207,250579.0
2022-12-01 14:00:00,148.2,148.27,147.96,148.01,417858.0,146.3207,146.3898,146.0837,146.1331,417858.0
2022-12-01 14:05:00,148.0,148.22,147.97,148.15,314008.0,146.1232,146.3404,146.0936,146.2713,314008.0
2022-12-01 14:10:00,148.14,148.3,148.07,148.28,351090.0,146.2614,146.4194,146.1923,146.3997,351090.0
2022-12-01 14:15:00,148.28,148.4,148.2,148.37,344104.0,146.3997,146.5181,146.3207,146.4885,344104.0
2022-12-01 14:20:00,148.37,148.58,148.34,148.58,450821.0,146.4885,146.6959,146.4589,146.6959,450821.0
2022-12-01 14:25:00,148.58,148.64,148.46,148.56,481389.0,146.6959,146.7551,146.5774,146.6761,481389.0
2022-12-01 14:30:00,148.55,148.65,148.43,148.6,410257.0,146.6662,146.765,146.5478,146.7156,410257.0
2022-12-01 14:35:00,148.59,148.61,148.48,148.55,346113.0,146.7057,146.7255,146.5971,146.6662,346113.0
2022-12-01 14:40:00,148.54,148.64,148.45,148.46,394121.0,146.6564,146.7551,146.5675,146.5774,394121.0
2022-12-01 14:45:00,148.45,148.75,148.39,148.73,535000.0,146.5675,146.8637,146.5083,146.844,535000.0
2022-12-01 14:50:00,148.73,148.85,148.68,148.76,542115.0,146.844,146.9624,146.7946,146.8736,542115.0
2022-12-01 14:55:00,148.77,148.84,148.65,148.84,340138.0,146.8835,146.9526,146.765,146.9526,340138.0
2022-12-01 15:00:00,148.84,148.85,148.68,148.75,443102.0,146.9526,146.9624,146.7946,146.8637,443102.0
2022-12-01 15:05:00,148.75,148.97,148.71,148.82,437740.0,146.8637,147.0809,146.8242,146.9328,437740.0
2022-12-01 15:10:00,148.82,148.83,148.57,148.59,427137.0,146.9328,146.9427,146.686,146.7057,427137.0
2022-12-01 15:15:00,148.59,148.65,148.38,148.58,495350.0,146.7057,146.765,146.4984,146.6959,495350.0
2022-12-01 15:20:00,148.58,148.6,148.28,148.39,482826.0,146.6959,146.7156,146.3997,146.5083,482826.0
2022-12-01 15:25:00,148.38,148.42,148.29,148.34,410955.0,146.4984,146.5379,146.4095,146.4589,410955.0
2022-12-01 15:30:00,148.34,148.52,148.31,148.47,453528.0,146.4589,146.6366,146.4293,146.5873,453528.0
2022-12-01 15:35:00,148.46,148.78,148.44,148.77,550722.0,146.5774,146.8933,146.5576,146.8835,550722.0
2022-12-01 15:40:00,148.77,149.0,148.65,148.99,944189.0,146.8835,147.1105,146.765,147.1007,944189.0
2022-12-01 15:45:00,148.98,148.99,148.47,148.58,677848.0,147.0908,147.1007,146.5873,146.6959,677848.0
2022-12-01 15:50:00,148.57,148.86,148.57,148.69,1032139.0,146.686,146.9723,146.686,146.8045,1032139.0
2022-12-01 15:55:00,148.69,148.69,148.31,148.32,2072755.0,146.8045,146.8045,146.4293,146.4392,2072755.0
2022-12-02 09:30:00,146.01,146.87,145.76,146.52,1934648.0,144.1585,145.0075,143.9116,144.662,1934648.0
2022-12-02 09:35:00,146.5,146.9,146.43,146.71,905376.0,144.6422,145.0372,144.5731,144.8496,905376.0
2022-12-02 09:40:00,146.67,146.8,146.41,146.47,841404.0,144.8101,144.9384,144.5534,144.6126,841404.0
2022-12-02 09:45:00,146.47,146.61,145.78,145.8,1123662.0,144.6126,144.7508,143.9314,143.9511,1123662.0
2022-12-02 09:50:00,145.8,146.13,145.78,145.94,980996.0,143.9511,144.2769,143.9314,144.0893,980996.0
2022-12-02 09:55:00,145.94,146.42,145.9,146.26,1091980.0,144.0893,144.5633,144.0498,144.4053,1091980.0
2022-12-02 10:00:00,146.25,146.5,145.88,145.93,921030.0,144.3954,144.6422,144.0301,144.0795,921030.0
2022-12-02 10:05:00,145.94,146.17,145.65,146.16,825316.0,144.0893,144.3164,143.803,144.3065,825316.0
2022-12-02 10:10:00,146.15,146.9,146.06,146.67,929159.0,144.2967,145.0372,144.2078,144.8101,929159.0
2022-12-02 10:15:00,146.66,146.73,146.29,146.36,622673.0,144.8002,144.8693,144.4349,144.504,622673.0
2022-12-02 10:20:00,146.37,146.59,146.32,146.43,624007.0,144.5139,144.7311,144.4645,144.5731,624007.0
2022-12-02 10:25:00,146.42,146.5,146.01,146.23,599467.0,144.5633,144.6422,144.1585,144.3757,599467.0
2022-12-02 10:30:00,146.23,146.66,146.05,146.65,675062.0,144.3757,144.8002,144.1979,144.7903,675062.0
2022-12-02 10:35:00,146.65,146.65,146.27,146.38,700918.0,144.7903,144.7903,144.4152,144.5238,700918.0
2022-12-02 10:40:00,146.39,146.63,146.34,146.49,523111.0,144.5336,144.7706,144.4843,144.6324,523111.0
2022-12-02 10:45:00,146.49,146.63,146.29,146.45,511276.0,144.6324,144.7706,144.4349,144.5929,511276.0
2022-12-02 10:50:00,146.44,146.62,146.22,146.5,623631.0,144.583,144.7607,144.3658,144.6422,623631.0
2022-12-02 10:55:00,146.49,146.5,146.16,146.21,796855.0,144.6324,144.6422,144.3065,144.3559,796855.0
2022-12-02 11:00:00,146.21,146.29,145.99,146.1,588207.0,144.3559,144.4349,144.1387,144.2473,588207.0
2022-12-02 11:05:00,146.09,146.17,145.92,146.02,478066.0,144.2374,144.3164,144.0696,144.1683,478066.0
2022-12-02 11:10:00,146.03,146.13,145.89,145.99,360825.0,144.1782,144.2769,144.04,144.1387,360825.0
2022-12-02 11:15:00,145.99,146.1,145.88,146.08,511476.0,144.1387,144.2473,144.0301,144.2276,511476.0
2022-12-02 11:20:00,146.07,146.27,146.02,146.22,416571.0,144.2177,144.4152,144.1683,144.3658,416571.0
2022-12-02 11:25:00,146.23,146.51,146.19,146.46,483705.0,144.3757,144.6521,144.3362,144.6027,483705.0
2022-12-02 11:30:00,146.47,146.56,146.38,146.55,476668.0,144.6126,144.7015,144.5238,144.6916,476668.0
2022-12-02 11:35:00,146.54,146.62,146.39,146.42,593912.0,144.6817,144.7607,144.5336,144.5633,593912.0
2022-12-02 11:40:00,146.41,146.86,146.38,146.72,598217.0,144.5534,144.9977,144.5238,144.8594,598217.0
2022-12-02 11:45:00,146.71,146.98,146.64,146.69,665431.0,144.8496,145.1162,144.7805,144.8298,665431.0
2022-12-02 11:50:00,146.7,146.76,146.58,146.65,328384.0,144.8397,144.8989,144.7212,144.7903,328384.0
2022-12-02 11:55:00,146.66,146.88,146.62,146.64,322103.0,144.8002,145.0174,144.7607,144.7805,322103.0
2022-12-02 12:00:00,146.64,146.65,146.42,146.5,389921.0,144.7805,144.7903,144.5633,144.6422,389921.0
2022-12-02 12:05:00,146.49,146.74,146.42,146.55,360830.0,144.6324,144.8792,144.5633,144.6916,360830.0
2022-12-02 12:10:00,146.55,146.94,146.55,146.9,470870.0,144.6916,145.0767,144.6916,145.0372,470870.0
2022-12-02 12:15:00,146.89,146.95,146.67,146.76,511400.0,145.0273,145.0865,144.8101,144.8989,511400.0
2022-12-02 12:20:00,146.76,146.79,146.62,146.65,271439.0,144.8989,144.9286,144.7607,144.7903,271439.0
2022-12-02 12:25:00,146.65,146.67,146.44,146.45,263792.0,144.7903,144.8101,144.583,144.5929,263792.0
2022-12-02 12:30:00,146.45,146.55,146.42,146.48,192864.0,144.5929,144.6916,144.5633,144.6225,192864.0
2022-12-02 12:35:00,146.48,146.48,146.17,146.23,351241.0,144.6225,144.6225,144.3164,144.3757,351241.0
2022-12-02 12:40:00,146.22,146.36,146.16,146.29,325161.0,144.3658,144.504,144.3065,144.4349,325161.0
2022-12-02 12:45:00,146.28,146.33,146.2,146.27,207009.0,144.425,144.4744,144.346,144.4152,207009.0
2022-12-02 12:50:00,146.26,146.33,146.19,146.3,194406.0,144.4053,144.4744,144.3362,144.4448,194406.0
2022-12-02 12:55:00,146.3,146.34,146.1,146.24,271945.0,144.4448,144.4843,144.2473,144.3855,271945.0
2022-12-02 13:00:00,146.24,146.42,146.15,146.25,327450.0,144.3855,144.5633,144.2967,144.3954,327450.0
2022-12-02 13:05:00,146.23,146.23,146.11,146.18,328427.0,144.3757,144.3757,144.2572,144.3263,328427.0
2022-12-02 13:10:00,146.18,146.29,146.05,146.24,362580.0,144.3263,144.4349,144.1979,144.3855,362580.0
2022-12-02 13:15:00,146.24,146.35,146.18,146.28,201571.0,144.3855,144.4941,144.3263,144.425,201571.0
2022-12-02 13:20:00,146.29,146.38,146.23,146.3,244353.0,144.4349,144.5238,144.3757,144.4448,244353.0
2022-12-02 13:25:00,146.31,146.42,146.13,146.41,263551.0,144.4546,144.5633,144.2769,144.5534,263551.0
2022-12-02 13:30:00,146.41,146.44,146.3,146.38,256295.0,144.5534,144.583,144.4448,144.5238,256295.0
2022-12-02 13:35:00,146.38,146.42,146.3,146.38,187466.0,144.5238,144.5633,144.4448,144.5238,187466.0
2022-12-02 13:40:00,146.39,146.58,146.39,146.46,319712.0,144.5336,144.7212,144.5336,144.6027,319712.0
2022-12-02 13:45:00,146.46,146.55,146.37,146.53,286300.0,144.6027,144.6916,144.5139,144.6719,286300.0
2022-12-02 13:50:00,146.53,146.6,146.45,146.56,320473.0,144.6719,144.741,144.5929,144.7015,320473.0
2022-12-02 13:55:00,146.57,146.57,146.43,146.47,233169.0,144.7114,144.7114,144.5731,144.6126,233169.0
2022-12-02 14:00:00,146.47,146.52,146.38,146.44,203493.0,144.6126,144.662,144.5238,144.583,203493.0
2022-12-02 14:05:00,146.44,146.46,146.18,146.24,276198.0,144.583,144.6027,144.3263,144.3855,276198.0
2022-12-02 14:10:00,146.23,146.25,146.09,146.24,324385.0,144.3757,144.3954,144.2374,144.3855,324385.0
2022-12-02 14:15:00,146.24,146.34,146.2,146.25,288510.0,144.3855,144.4843,144.346,144.3954,288510.0
2022-12-02 14:20:00,146.25,146.33,146.15,146.32,212813.0,144.3954,144.4744,144.2967,144.4645,212813.0
2022-12-02 14:25:00,146.32,146.35,146.21,146.28,292131.0,144.4645,144.4941,144.3559,144.425,292131.0
2022-12-02 14:30:00,146.29,146.35,146.19,146.33,304269.0,144.4349,144.4941,144.3362,144.4744,304269.0
2022-12-02 14:35:00,146.32,146.37,146.18,146.23,278359.0,144.4645,144.5139,144.3263,144.3757,278359.0
2022-12-02 14:40:00,146.22,146.32,146.15,146.27,258585.0,144.3658,144.4645,144.2967,144.4152,258585.0
2022-12-02 14:45:00,146.27,146.47,146.15,146.44,445179.0,144.4152,144.6126,144.2967,144.583,445179.0
2022-12-02 14:50:00,146.44,146.75,146.43,146.69,463692.0,144.583,144.8891,144.5731,144.8298,463692.0
2022-12-02 14:55:00,146.69,146.96,146.68,146.92,753732.0,144.8298,145.0964,144.82,145.0569,753732.0
2022-12-02 15:00:00,146.92,147.29,146.84,147.25,921123.0,145.0569,145.4222,144.9779,145.3827,921123.0
2022-12-02 15:05:00,147.25,147.73,147.16,147.68,1192902.0,145.3827,145.8566,145.2939,145.8073,1192902.0
2022-12-02 15:10:00,147.68,147.97,147.57,147.96,1158237.0,145.8073,146.0936,145.6987,146.0837,1158237.0
2022-12-02 15:15:00,147.96,148.0,147.74,147.9,943560.0,146.0837,146.1232,145.8665,146.0245,943560.0
2022-12-02 15:20:00,147.9,147.93,147.5,147.53,614239.0,146.0245,146.0541,145.6296,145.6592,614239.0
2022-12-02 15:25:00,147.54,147.6,147.26,147.44,787878.0,145.669,145.7283,145.3926,145.5703,787878.0
2022-12-02 15:30:00,147.44,147.5,147.18,147.23,548669.0,145.5703,145.6296,145.3136,145.363,548669.0
2022-12-02 15:35:00,147.22,147.27,146.97,147.25,840722.0,145.3531,145.4025,145.1063,145.3827,840722.0
2022-12-02 15:40:00,147.25,147.38,147.21,147.29,824009.0,145.3827,145.5111,145.3432,145.4222,824009.0
2022-12-02 15:45:00,147.28,147.35,147.13,147.26,709135.0,145.4123,145.4815,145.2642,145.3926,709135.0
2022-12-02 15:50:00,147.25,147.47,147.07,147.32,1220111.0,145.3827,145.5999,145.205,145.4518,1220111.0
2022-12-02 15:55:00,147.32,147.94,147.32,147.8,2304898.0,145.4518,146.064,145.4518,145.9258,2304898.0
2022-12-05 09:30:00,147.73,148.98,147.5,148.97,2200375.0,145.8566,147.0908,145.6296,147.0809,2200375.0
2022-12-05 09:35:00,148.97,150.38,148.97,150.38,2504009.0,147.0809,148.473,147.0809,148.473,2504009.0
2022-12-05 09:40:00,150.37,150.49,149.78,150.09,1904210.0,148.4632,148.5816,147.8806,148.1867,1904210.0
2022-12-05 09:45:00,150.1,150.63,149.88,150.59,1660765.0,148.1966,148.7199,147.9794,148.6804,1660765.0
2022-12-05 09:50:00,150.6,150.92,150.36,150.8,1900560.0,148.6902,149.0062,148.4533,148.8877,1900560.0
2022-12-05 09:55:00,150.8,150.82,149.8,149.96,1538442.0,148.8877,148.9075,147.9004,148.0584,1538442.0
2022-12-05 10:00:00,149.96,150.01,148.6,149.69,2091743.0,148.0584,148.1077,146.7156,147.7918,2091743.0
2022-12-05 10:05:00,149.68,149.69,148.72,148.87,1225216.0,147.7819,147.7918,146.8341,146.9822,1225216.0
2022-12-05 10:10:00,148.88,149.15,148.71,148.89,961085.0,146.9921,147.2586,146.8242,147.0019,961085.0
2022-12-05 10:15:00,148.88,148.96,148.3,148.34,899441.0,146.9921,147.071,146.4194,146.4589,899441.0
2022-12-05 10:20:00,148.34,148.66,148.18,148.63,1096628.0,146.4589,146.7748,146.3009,146.7452,1096628.0
2022-12-05 10:25:00,148.64,149.0,148.46,148.48,873986.0,146.7551,147.1105,146.5774,146.5971,873986.0
2022-12-05 10:30:00,148.48,148.49,148.1,148.47,703106.0,146.5971,146.607,146.2219,146.5873,703106.0
2022-12-05 10:35:00,148.47,148.66,148.34,148.61,560156.0,146.5873,146.7748,146.4589,146.7255,560156.0
2022-12-05 10:40:00,148.62,148.75,148.35,148.57,751807.0,146.7354,146.8637,146.4688,146.686,751807.0
2022-12-05 10:45:00,148.55,148.63,148.25,148.39,651406.0,146.6662,146.7452,146.37,146.5083,651406.0
2022-12-05 10:50:00,148.4,148.48,147.74,147.79,1095265.0,146.5181,146.5971,145.8665,145.9159,1095265.0
2022-12-05 10:55:00,147.79,147.99,147.62,147.89,571782.0,145.9159,146.1133,145.748,146.0146,571782.0
2022-12-05 11:00:00,147.9,148.2,147.88,148.1,681543.0,146.0245,146.3207,146.0047,146.2219,681543.0
2022-12-05 11:05:00,148.1,148.18,147.83,147.88,486316.0,146.2219,146.3009,145.9554,146.0047,486316.0
2022-12-05 11:10:00,147.88,148.09,147.43,147.46,801179.0,146.0047,146.2121,145.5604,145.5901,801179.0
2022-12-05 11:15:00,147.46,147.62,147.19,147.29,815083.0,145.5901,145.748,145.3235,145.4222,815083.0
2022-12-05 11:20:00,147.28,147.35,147.02,147.06,799782.0,145.4123,145.4815,145.1556,145.1951,799782.0
2022-12-05 11:25:00,147.07,147.13,146.82,146.88,657728.0,145.205,145.2642,144.9582,145.0174,657728.0
2022-12-05 11:30:00,146.88,146.96,146.73,146.75,545128.0,145.0174,145.0964,144.8693,144.8891,545128.0
2022-12-05 11:35:00,146.75,146.88,146.57,146.76,599800.0,144.8891,145.0174,144.7114,144.8989,599800.0
2022-12-05 11:40:00,146.76,146.8,146.68,146.68,254609.0,144.8989,144.9384,144.82,144.82,254609.0
2022-12-05 11:45:00,146.68,146.94,146.67,146.82,423221.0,144.82,145.0767,144.8101,144.9582,423221.0
2022-12-05 11:50:00,146.81,147.0,146.72,146.74,434402.0,144.9483,145.1359,144.8594,144.8792,434402.0
2022-12-05 11:55:00,146.74,146.78,146.37,146.47,684499.0,144.8792,144.9187,144.5139,144.6126,684499.0
2022-12-05 12:00:00,146.45,146.72,146.42,146.59,473917.0,144.5929,144.8594,144.5633,144.7311,473917.0
2022-12-05 12:05:00,146.6,146.88,146.59,146.75,434342.0,144.741,145.0174,144.7311,144.8891,434342.0
2022-12-05 12:10:00,146.76,146.83,146.59,146.81,287281.0,144.8989,144.9681,144.7311,144.9483,287281.0
2022-12-05 12:15:00,146.8,147.12,146.77,147.08,506202.0,144.9384,145.2544,144.9088,145.2149,506202.0
2022-12-05 12:20:00,147.08,147.23,146.95,147.22,389205.0,145.2149,145.363,145.0865,145.3531,389205.0
2022-12-05 12:25:00,147.22,147.28,147.12,147.19,429711.0,145.3531,145.4123,145.2544,145.3235,429711.0
2022-12-05 12:30:00,147.18,147.28,146.94,147.05,479760.0,145.3136,145.4123,145.0767,145.1853,479760.0
2022-12-05 12:35:00,147.04,147.25,146.84,147.05,424122.0,145.1754,145.3827,144.9779,145.1853,424122.0
2022-12-05 12:40:00,147.05,147.05,146.81,146.86,260847.0,145.1853,145.1853,144.9483,144.9977,260847.0
2022-12-05 12:45:00,146.86,147.02,146.75,146.84,358013.0,144.9977,145.1556,144.8891,144.9779,358013.0
2022-12-05 12:50:00,146.84,146.88,146.67,146.69,278569.0,144.9779,145.0174,144.8101,144.8298,278569.0
2022-12-05 12:55:00,146.69,146.84,146.57,146.66,334378.0,144.8298,144.9779,144.7114,144.8002,334378.0
2022-12-05 13:00:00,146.66,146.76,146.53,146.69,397886.0,144.8002,144.8989,144.6719,144.8298,397886.0
2022-12-05 13:05:00,146.7,146.87,146.62,146.75,322811.0,144.8397,145.0075,144.7607,144.8891,322811.0
2022-12-05 13:10:00,146.77,146.88,146.72,146.88,279270.0,144.9088,145.0174,144.8594,145.0174,279270.0
2022-12-05 13:15:00,146.87,146.9,146.78,146.88,244070.0,145.0075,145.0372,144.9187,145.0174,244070.0
2022-12-05 13:20:00,146.86,146.86,146.63,146.64,288978.0,144.9977,144.9977,144.7706,144.7805,288978.0
2022-12-05 13:25:00,146.64,146.74,146.54,146.69,230939.0,144.7805,144.8792,144.6817,144.8298,230939.0
2022-12-05 13:30:00,146.69,146.82,146.64,146.75,254024.0,144.8298,144.9582,144.7805,144.8891,254024.0
2022-12-05 13:35:00,146.74,146.87,146.65,146.84,314285.0,144.8792,145.0075,144.7903,144.9779,314285.0
2022-12-05 13:40:00,146.83,146.9,146.57,146.65,379552.0,144.9681,145.0372,144.7114,144.7903,379552.0
2022-12-05 13:45:00,146.65,146.73,146.52,146.66,447283.0,144.7903,144.8693,144.662,144.8002,447283.0
2022-12-05 13:50:00,146.65,146.69,146.4,146.47,443369.0,144.7903,144.8298,144.5435,144.6126,443369.0
2022-12-05 13:55:00,146.47,146.47,146.12,146.16,623759.0,144.6126,144.6126,144.2671,144.3065,623759.0
2022-12-05 14:00:00,146.16,146.2,145.99,146.05,637445.0,144.3065,144.346,144.1387,144.1979,637445.0
2022-12-05 14:05:00,146.05,146.19,145.99,146.13,435672.0,144.1979,144.3362,144.1387,144.2769,435672.0
2022-12-05 14:10:00,146.13,146.43,146.12,146.43,398450.0,144.2769,144.5731,144.2671,144.5731,398450.0
2022-12-05 14:15:00,146.42,146.43,146.31,146.35,302182.0,144.5633,144.5731,144.4546,144.4941,302182.0
2022-12-05 14:20:00,146.35,146.39,146.14,146.2,337983.0,144.4941,144.5336,144.2868,144.346,337983.0
2022-12-05 14:25:00,146.2,146.28,146.05,146.1,366336.0,144.346,144.425,144.1979,144.2473,366336.0
2022-12-05 14:30:00,146.11,146.12,145.91,145.93,395785.0,144.2572,144.2671,144.0597,144.0795,395785.0
2022-12-05 14:35:00,145.94,146.21,145.93,146.0,334104.0,144.0893,144.3559,144.0795,144.1486,334104.0
2022-12-05 14:40:00,146.0,146.03,145.87,145.96,470705.0,144.1486,144.1782,144.0202,144.1091,470705.0
2022-12-05 14:45:00,145.96,146.01,145.77,145.99,369661.0,144.1091,144.1585,143.9215,144.1387,369661.0
2022-12-05 14:50:00,145.99,146.12,145.97,146.06,338839.0,144.1387,144.2671,144.119,144.2078,338839.0
2022-12-05 14:55:00,146.06,146.13,145.9,146.04,309630.0,144.2078,144.2769,144.0498,144.1881,309630.0
2022-12-05 15:00:00,146.03,146.17,145.97,146.1,353621.0,144.1782,144.3164,144.119,144.2473,353621.0
2022-12-05 15:05:00,146.1,146.1,145.82,146.01,470101.0,144.2473,144.2473,143.9709,144.1585,470101.0
2022-12-05 15:10:00,146.0,146.12,145.86,146.07,444168.0,144.1486,144.2671,144.0104,144.2177,444168.0
2022-12-05 15:15:00,146.07,146.12,145.8,145.91,509125.0,144.2177,144.2671,143.9511,144.0597,509125.0
2022-12-05 15:20:00,145.91,146.08,145.82,146.01,460113.0,144.0597,144.2276,143.9709,144.1585,460113.0
2022-12-05 15:25:00,146.01,146.05,145.8,145.86,593068.0,144.1585,144.1979,143.9511,144.0104,593068.0
2022-12-05 15:30:00,145.86,146.19,145.85,146.09,634955.0,144.0104,144.3362,144.0005,144.2374,634955.0
2022-12-05 15:35:00,146.08,146.33,146.01,146.06,654889.0,144.2276,144.4744,144.1585,144.2078,654889.0
2022-12-05 15:40:00,146.06,146.1,145.93,146.08,537432.0,144.2078,144.2473,144.0795,144.2276,537432.0
2022-12-05 15:45:00,146.08,146.31,145.94,146.12,714278.0,144.2276,144.4546,144.0893,144.2671,714278.0
2022-12-05 15:50:00,146.12,146.43,146.04,146.39,1095304.0,144.2671,144.5731,144.1881,144.5336,1095304.0
2022-12-05 15:55:00,146.38,146.8,146.35,146.6,2033238.0,144.5238,144.9384,144.4941,144.741,2033238.0
2022-12-06 09:30:00,147.06,147.3,146.27,146.49,1562664.0,145.1951,145.4321,144.4152,144.6324,1562664.0
2022-12-06 09:35:00,146.48,146.7,146.14,146.51,869415.0,144.6225,144.8397,144.2868,144.6521,869415.0
2022-12-06 09:40:00,146.51,146.74,146.05,146.08,919751.0,144.6521,144.8792,144.1979,144.2276,919751.0
2022-12-06 09:45:00,146.08,146.19,145.67,145.97,972466.0,144.2276,144.3362,143.8228,144.119,972466.0
2022-12-06 09:50:00,145.97,146.02,145.47,145.59,803188.0,144.119,144.1683,143.6253,143.7438,803188.0
2022-12-06 09:55:00,145.59,145.72,145.11,145.13,819750.0,143.7438,143.8721,143.2699,143.2896,819750.0
2022-12-06 10:00:00,145.14,145.36,145.01,145.08,764058.0,143.2995,143.5167,143.1711,143.2402,764058.0
2022-12-06 10:05:00,145.08,145.19,144.54,144.81,1151864.0,143.2402,143.3488,142.7071,142.9737,1151864.0
2022-12-06 10:10:00,144.81,144.87,144.32,144.45,722243.0,142.9737,143.0329,142.4899,142.6182,722243.0
2022-12-06 10:15:00,144.45,144.75,144.32,144.69,697381.0,142.6182,142.9144,142.4899,142.8552,697381.0
2022-12-06 10:20:00,144.69,144.85,144.61,144.82,573118.0,142.8552,143.0132,142.7762,142.9835,573118.0
2022-12-06 10:25:00,144.81,144.9,144.49,144.55,526993.0,142.9737,143.0625,142.6577,142.717,526993.0
2022-12-06 10:30:00,144.55,144.58,144.29,144.39,573592.0,142.717,142.7466,142.4603,142.559,573592.0
2022-12-06 10:35:00,144.38,144.51,143.9,143.94,983224.0,142.5491,142.6775,142.0752,142.1147,983224.0
2022-12-06 10:40:00,143.93,144.17,143.56,144.11,923639.0,142.1048,142.3418,141.7395,142.2825,923639.0
2022-12-06 10:45:00,144.12,144.39,144.1,144.19,557821.0,142.2924,142.559,142.2727,142.3615,557821.0
2022-12-06 10:50:00,144.19,144.41,144.09,144.09,537258.0,142.3615,142.5787,142.2628,142.2628,537258.0
2022-12-06 10:55:00,144.09,144.21,144.01,144.13,388674.0,142.2628,142.3813,142.1838,142.3023,388674.0
2022-12-06 11:00:00,144.12,144.28,143.99,144.07,577565.0,142.2924,142.4504,142.1641,142.2431,577565.0
2022-12-06 11:05:00,144.06,144.28,143.91,144.01,551313.0,142.2332,142.4504,142.0851,142.1838,551313.0
2022-12-06 11:10:00,144.02,144.41,144.01,144.22,597617.0,142.1937,142.5787,142.1838,142.3912,597617.0
2022-12-06 11:15:00,144.23,144.24,143.85,144.22,545194.0,142.401,142.4109,142.0258,142.3912,545194.0
2022-12-06 11:20:00,144.22,144.6,144.22,144.6,602147.0,142.3912,142.7663,142.3912,142.7663,602147.0
2022-12-06 11:25:00,144.6,144.83,144.49,144.74,576027.0,142.7663,142.9934,142.6577,142.9046,576027.0
2022-12-06 11:30:00,144.74,144.96,144.61,144.77,582390.0,142.9046,143.1218,142.7762,142.9342,582390.0
2022-12-06 11:35:00,144.76,145.02,144.64,144.67,576928.0,142.9243,143.181,142.8058,142.8354,576928.0
2022-12-06 11:40:00,144.68,144.83,144.55,144.81,498058.0,142.8453,142.9934,142.717,142.9737,498058.0
2022-12-06 11:45:00,144.81,144.85,144.67,144.79,309202.0,142.9737,143.0132,142.8354,142.9539,309202.0
2022-12-06 11:50:00,144.79,144.91,144.56,144.57,387374.0,142.9539,143.0724,142.7268,142.7367,387374.0
2022-12-06 11:55:00,144.56,144.82,144.46,144.56,389319.0,142.7268,142.9835,142.6281,142.7268,389319.0
2022-12-06 12:00:00,144.55,144.86,144.51,144.77,318198.0,142.717,143.023,142.6775,142.9342,318198.0
2022-12-06 12:05:00,144.76,144.89,144.61,144.71,387731.0,142.9243,143.0527,142.7762,142.8749,387731.0
2022-12-06 12:10:00,144.72,144.74,144.48,144.57,356225.0,142.8848,142.9046,142.6479,142.7367,356225.0
2022-12-06 12:15:00,144.57,144.62,144.02,144.09,630369.0,142.7367,142.7861,142.1937,142.2628,630369.0
2022-12-06 12:20:00,144.09,144.33,144.08,144.25,460931.0,142.2628,142.4998,142.2529,142.4208,460931.0
2022-12-06 12:25:00,144.26,144.34,144.2,144.31,308421.0,142.4306,142.5096,142.3714,142.48,308421.0
2022-12-06 12:30:00,144.3,144.44,144.2,144.41,330118.0,142.4701,142.6084,142.3714,142.5787,330118.0
2022-12-06 12:35:00,144.41,144.41,144.2,144.24,276507.0,142.5787,142.5787,142.3714,142.4109,276507.0
2022-12-06 12:40:00,144.24,144.29,144.06,144.15,296115.0,142.4109,142.4603,142.2332,142.322,296115.0
2022-12-06 12:45:00,144.14,144.14,144.01,144.1,252236.0,142.3122,142.3122,142.1838,142.2727,252236.0
2022-12-06 12:50:00,144.1,144.14,143.92,144.04,317936.0,142.2727,142.3122,142.095,142.2134,317936.0
2022-12-06 12:55:00,144.05,144.08,143.86,143.97,401864.0,142.2233,142.2529,142.0357,142.1443,401864.0
2022-12-06 13:00:00,143.98,144.18,143.48,144.16,987688.0,142.1542,142.3517,141.6605,142.3319,987688.0
2022-12-06 13:05:00,144.17,144.19,143.66,143.67,593419.0,142.3418,142.3615,141.8383,141.8481,593419.0
2022-12-06 13:10:00,143.66,143.97,143.65,143.96,404106.0,141.8383,142.1443,141.8284,142.1344,404106.0
2022-12-06 13:15:00,143.96,144.09,143.87,143.97,354841.0,142.1344,142.2628,142.0456,142.1443,354841.0
2022-12-06 13:20:00,143.97,144.09,143.86,143.91,439732.0,142.1443,142.2628,142.0357,142.0851,439732.0
2022-12-06 13:25:00,143.91,143.95,143.76,143.82,414068.0,142.0851,142.1246,141.937,141.9962,414068.0
2022-12-06 13:30:00,143.82,143.94,143.53,143.79,494366.0,141.9962,142.1147,141.7099,141.9666,494366.0
2022-12-06 13:35:00,143.78,143.89,143.11,143.48,964835.0,141.9567,142.0653,141.2952,141.6605,964835.0
2022-12-06 13:40:00,143.48,143.85,143.47,143.79,543202.0,141.6605,142.0258,141.6507,141.9666,543202.0
2022-12-06 13:45:00,143.8,143.97,143.8,143.9,382848.0,141.9765,142.1443,141.9765,142.0752,382848.0
2022-12-06 13:50:00,143.89,143.95,143.78,143.82,253514.0,142.0653,142.1246,141.9567,141.9962,253514.0
2022-12-06 13:55:00,143.81,143.87,143.56,143.57,395337.0,141.9863,142.0456,141.7395,141.7494,395337.0
2022-12-06 14:00:00,143.57,143.6,143.23,143.24,473526.0,141.7494,141.779,141.4137,141.4236,473526.0
2022-12-06 14:05:00,143.24,143.24,142.86,143.02,735541.0,141.4236,141.4236,141.0484,141.2064,735541.0
2022-12-06 14:10:00,143.02,143.07,142.78,142.91,622941.0,141.2064,141.2557,140.9694,141.0978,622941.0
2022-12-06 14:15:00,142.91,143.07,142.78,142.8,591182.0,141.0978,141.2557,140.9694,140.9892,591182.0
2022-12-06 14:20:00,142.8,142.82,142.56,142.67,508101.0,140.9892,141.0089,140.7522,140.8608,508101.0
2022-12-06 14:25:00,142.67,142.68,142.31,142.31,505608.0,140.8608,140.8707,140.5054,140.5054,505608.0
2022-12-06 14:30:00,142.31,142.47,142.11,142.22,567609.0,140.5054,140.6633,140.3079,140.4165,567609.0
2022-12-06 14:35:00,142.21,142.27,141.94,142.12,802135.0,140.4066,140.4659,140.1401,140.3178,802135.0
2022-12-06 14:40:00,142.12,142.41,142.11,142.34,612672.0,140.3178,140.6041,140.3079,140.535,612672.0
2022-12-06 14:45:00,142.34,142.44,142.26,142.39,489092.0,140.535,140.6337,140.456,140.5844,489092.0
2022-12-06 14:50:00,142.38,142.66,142.34,142.59,520959.0,140.5745,140.8509,140.535,140.7818,520959.0
2022-12-06 14:55:00,142.6,142.64,142.45,142.46,353813.0,140.7917,140.8312,140.6436,140.6535,353813.0
2022-12-06 15:00:00,142.47,142.89,142.46,142.84,661328.0,140.6633,141.078,140.6535,141.0287,661328.0
2022-12-06 15:05:00,142.84,142.91,142.66,142.67,535710.0,141.0287,141.0978,140.8509,140.8608,535710.0
2022-12-06 15:10:00,142.67,142.68,142.42,142.45,538250.0,140.8608,140.8707,140.614,140.6436,538250.0
2022-12-06 15:15:00,142.46,142.53,141.98,142.0,698291.0,140.6535,140.7226,140.1796,140.1993,698291.0
2022-12-06 15:20:00,142.0,142.29,142.0,142.19,784716.0,140.1993,140.4856,140.1993,140.3869,784716.0
2022-12-06 15:25:00,142.18,142.22,142.0,142.09,611809.0,140.377,140.4165,140.1993,140.2882,611809.0
2022-12-06 15:30:00,142.09,142.42,142.06,142.27,944124.0,140.2882,140.614,140.2585,140.4659,944124.0
2022-12-06 15:35:00,142.27,142.54,142.23,142.51,753189.0,140.4659,140.7325,140.4264,140.7028,753189.0
2022-12-06 15:40:00,142.51,142.75,142.32,142.67,926523.0,140.7028,140.9398,140.5152,140.8608,926523.0
2022-12-06 15:45:00,142.67,142.92,142.59,142.84,1005773.0,140.8608,141.1076,140.7818,141.0287,1005773.0
2022-12-06 15:50:00,142.83,143.01,142.62,142.87,1433970.0,141.0188,141.1965,140.8114,141.0583,1433970.0
2022-12-06 15:55:00,142.87,143.0,142.68,142.92,1818666.0,141.0583,141.1866,140.8707,141.1076,1818666.0
2022-12-07 09:30:00,142.19,143.3,142.13,143.19,2025857.0,140.3869,141.4828,140.3277,141.3742,2025857.0
2022-12-07 09:35:00,143.21,143.37,142.27,142.27,1385072.0,141.394,141.5519,140.4659,140.4659,1385072.0
2022-12-07 09:40:00,142.27,142.76,141.47,141.58,1533465.0,140.4659,140.9497,139.676,139.7846,1533465.0
2022-12-07 09:45:00,141.58,141.74,140.83,140.93,1648268.0,139.7846,139.9426,139.0441,139.1429,1648268.0
2022-12-07 09:50:00,140.92,141.27,140.64,140.96,1166165.0,139.133,139.4786,138.8565,139.1725,1166165.0
2022-12-07 09:55:00,140.98,141.2,140.81,140.86,1160039.0,139.1922,139.4094,139.0244,139.0738,1160039.0
2022-12-07 10:00:00,140.86,141.48,140.58,141.45,1163507.0,139.0738,139.6859,138.7973,139.6563,1163507.0
2022-12-07 10:05:00,141.43,141.87,141.38,141.61,1100155.0,139.6365,140.071,139.5872,139.8142,1100155.0
2022-12-07 10:10:00,141.62,141.67,140.76,141.63,1454638.0,139.8241,139.8735,138.975,139.834,1454638.0
2022-12-07 10:15:00,141.63,142.04,141.42,141.57,913788.0,139.834,140.2388,139.6267,139.7748,913788.0
2022-12-07 10:20:00,141.56,141.88,141.35,141.52,718745.0,139.7649,140.0808,139.5575,139.7254,718745.0
2022-12-07 10:25:00,141.52,141.98,141.12,141.89,713885.0,139.7254,140.1796,139.3305,140.0907,713885.0
2022-12-07 10:30:00,141.89,142.0,141.34,141.38,720184.0,140.0907,140.1993,139.5477,139.5872,720184.0
2022-12-07 10:35:00,141.37,141.48,140.9,140.93,712920.0,139.5773,139.6859,139.1133,139.1429,712920.0
2022-12-07 10:40:00,140.93,141.19,140.88,141.13,728004.0,139.1429,139.3996,139.0935,139.3403,728004.0
2022-12-07 10:45:00,141.13,141.61,140.92,141.59,976878.0,139.3403,139.8142,139.133,139.7945,976878.0
2022-12-07 10:50:00,141.58,142.23,141.46,141.96,913141.0,139.7846,140.4264,139.6662,140.1598,913141.0
2022-12-07 10:55:00,141.97,142.1,141.83,141.88,485382.0,140.1697,140.298,140.0315,140.0808,485382.0
2022-12-07 11:00:00,141.88,142.16,141.76,141.96,618327.0,140.0808,140.3573,139.9623,140.1598,618327.0
2022-12-07 11:05:00,141.95,142.14,141.57,141.67,685864.0,140.1499,140.3375,139.7748,139.8735,685864.0
2022-12-07 11:10:00,141.66,141.72,141.19,141.27,535324.0,139.8636,139.9229,139.3996,139.4786,535324.0
2022-12-07 11:15:00,141.28,141.48,141.24,141.31,399824.0,139.4884,139.6859,139.4489,139.5181,399824.0
2022-12-07 11:20:00,141.31,141.32,140.7,140.73,618701.0,139.5181,139.5279,138.9158,138.9454,618701.0
2022-12-07 11:25:00,140.73,140.92,140.62,140.67,614839.0,138.9454,139.133,138.8368,138.8862,614839.0
2022-12-07 11:30:00,140.68,140.91,140.6,140.75,543607.0,138.896,139.1231,138.8171,138.9652,543607.0
2022-12-07 11:35:00,140.74,141.06,140.71,140.93,511923.0,138.9553,139.2712,138.9257,139.1429,511923.0
2022-12-07 11:40:00,140.93,141.08,140.78,140.85,416479.0,139.1429,139.291,138.9948,139.0639,416479.0
2022-12-07 11:45:00,140.84,140.92,140.67,140.82,377785.0,139.054,139.133,138.8862,139.0343,377785.0
2022-12-07 11:50:00,140.82,141.12,140.77,140.88,495293.0,139.0343,139.3305,138.9849,139.0935,495293.0
2022-12-07 11:55:00,140.88,141.15,140.76,141.08,478082.0,139.0935,139.3601,138.975,139.291,478082.0
2022-12-07 12:00:00,141.08,141.24,140.93,141.05,409293.0,139.291,139.4489,139.1429,139.2613,409293.0
2022-12-07 12:05:00,141.04,141.13,140.94,141.12,389188.0,139.2515,139.3403,139.1527,139.3305,389188.0
2022-12-07 12:10:00,141.12,141.3,140.71,140.98,611450.0,139.3305,139.5082,138.9257,139.1922,611450.0
2022-12-07 12:15:00,140.98,141.36,140.97,141.04,515005.0,139.1922,139.5674,139.1824,139.2515,515005.0
2022-12-07 12:20:00,141.04,141.22,140.88,140.91,366916.0,139.2515,139.4292,139.0935,139.1231,366916.0
2022-12-07 12:25:00,140.91,141.0,140.75,140.81,363340.0,139.1231,139.212,138.9652,139.0244,363340.0
2022-12-07 12:30:00,140.8,140.9,140.69,140.76,355484.0,139.0145,139.1133,138.9059,138.975,355484.0
2022-12-07 12:35:00,140.76,140.98,140.75,140.81,405280.0,138.975,139.1922,138.9652,139.0244,405280.0
2022-12-07 12:40:00,140.81,141.25,140.79,141.15,433421.0,139.0244,139.4588,139.0046,139.3601,433421.0
2022-12-07 12:45:00,141.15,141.31,141.05,141.21,346034.0,139.3601,139.5181,139.2613,139.4193,346034.0
2022-12-07 12:50:00,141.2,141.24,141.01,141.09,307981.0,139.4094,139.4489,139.2219,139.3008,307981.0
2022-12-07 12:55:00,141.09,141.16,140.8,140.89,373333.0,139.3008,139.37,139.0145,139.1034,373333.0
2022-12-07 13:00:00,140.89,141.07,140.79,140.8,351020.0,139.1034,139.2811,139.0046,139.0145,351020.0
2022-12-07 13:05:00,140.79,141.04,140.72,140.96,443290.0,139.0046,139.2515,138.9355,139.1725,443290.0
2022-12-07 13:10:00,140.95,141.26,140.86,141.22,472207.0,139.1626,139.4687,139.0738,139.4292,472207.0
2022-12-07 13:15:00,141.22,141.43,141.03,141.4,479646.0,139.4292,139.6365,139.2416,139.6069,479646.0
2022-12-07 13:20:00,141.38,141.42,141.15,141.33,395327.0,139.5872,139.6267,139.3601,139.5378,395327.0
2022-12-07 13:25:00,141.34,141.4,141.17,141.36,262521.0,139.5477,139.6069,139.3798,139.5674,262521.0
2022-12-07 13:30:00,141.35,141.4,141.13,141.29,379571.0,139.5575,139.6069,139.3403,139.4983,379571.0
2022-12-07 13:35:00,141.3,141.36,141.09,141.11,346583.0,139.5082,139.5674,139.3008,139.3206,346583.0
2022-12-07 13:40:00,141.12,141.28,141.08,141.14,350149.0,139.3305,139.4884,139.291,139.3502,350149.0
2022-12-07 13:45:00,141.13,141.22,141.05,141.21,240968.0,139.3403,139.4292,139.2613,139.4193,240968.0
2022-12-07 13:50:00,141.2,141.23,140.97,141.06,261642.0,139.4094,139.4391,139.1824,139.2712,261642.0
2022-12-07 13:55:00,141.07,141.09,140.79,140.87,336196.0,139.2811,139.3008,139.0046,139.0836,336196.0
2022-12-07 14:00:00,140.86,140.93,140.63,140.77,511419.0,139.0738,139.1429,138.8467,138.9849,511419.0
2022-12-07 14:05:00,140.77,140.96,140.7,140.94,483041.0,138.9849,139.1725,138.9158,139.1527,483041.0
2022-12-07 14:10:00,140.93,141.29,140.89,141.26,396644.0,139.1429,139.4983,139.1034,139.4687,396644.0
2022-12-07 14:15:00,141.25,141.27,141.09,141.11,325231.0,139.4588,139.4786,139.3008,139.3206,325231.0
2022-12-07 14:20:00,141.11,141.2,140.87,140.96,362263.0,139.3206,139.4094,139.0836,139.1725,362263.0
2022-12-07 14:25:00,140.97,141.23,140.97,141.15,412480.0,139.1824,139.4391,139.1824,139.3601,412480.0
2022-12-07 14:30:00,141.15,141.36,141.0,141.36,425515.0,139.3601,139.5674,139.212,139.5674,425515.0
2022-12-07 14:35:00,141.35,141.43,141.27,141.42,374702.0,139.5575,139.6365,139.4786,139.6267,374702.0
2022-12-07 14:40:00,141.41,141.45,141.18,141.35,399549.0,139.6168,139.6563,139.3897,139.5575,399549.0
2022-12-07 14:45:00,141.35,141.38,141.17,141.2,257552.0,139.5575,139.5872,139.3798,139.4094,257552.0
2022-12-07 14:50:00,141.19,141.25,140.95,140.96,384032.0,139.3996,139.4588,139.1626,139.1725,384032.0
2022-12-07 14:55:00,140.96,140.98,140.69,140.75,542101.0,139.1725,139.1922,138.9059,138.9652,542101.0
2022-12-07 15:00:00,140.75,140.9,140.67,140.81,613032.0,138.9652,139.1133,138.8862,139.0244,613032.0
2022-12-07 15:05:00,140.8,140.86,140.26,140.37,765995.0,139.0145,139.0738,138.4814,138.59,765995.0
2022-12-07 15:10:00,140.38,140.44,140.2,140.35,838674.0,138.5998,138.6591,138.4221,138.5702,838674.0
2022-12-07 15:15:00,140.34,140.49,140.06,140.14,872433.0,138.5604,138.7085,138.2839,138.3629,872433.0
2022-12-07 15:20:00,140.14,140.24,140.0,140.12,1062804.0,138.3629,138.4616,138.2247,138.3431,1062804.0
2022-12-07 15:25:00,140.12,140.29,140.08,140.2,798752.0,138.3431,138.511,138.3036,138.4221,798752.0
2022-12-07 15:30:00,140.19,140.45,140.18,140.4,766521.0,138.4123,138.669,138.4024,138.6196,766521.0
2022-12-07 15:35:00,140.4,140.67,140.36,140.63,787336.0,138.6196,138.8862,138.5801,138.8467,787336.0
2022-12-07 15:40:00,140.64,140.68,140.37,140.44,760802.0,138.8565,138.896,138.59,138.6591,760802.0
2022-12-07 15:45:00,140.44,140.69,140.37,140.65,751243.0,138.6591,138.9059,138.59,138.8664,751243.0
2022-12-07 15:50:00,140.66,140.98,140.62,140.95,1102739.0,138.8763,139.1922,138.8368,139.1626,1102739.0
2022-12-07 15:55:00,140.94,141.15,140.92,140.94,2101926.0,139.1527,139.3601,139.133,139.1527,2101926.0
2022-12-08 09:30:00,142.4,142.67,141.81,142.09,1675239.0,140.5942,140.8608,140.0117,140.2882,1675239.0
2022-12-08 09:35:00,142.09,142.17,141.5,141.74,1092457.0,140.2882,140.3671,139.7056,139.9426,1092457.0
2022-12-08 09:40:00,141.75,142.04,141.21,141.21,1198682.0,139.9525,140.2388,139.4193,139.4193,1198682.0
2022-12-08 09:45:00,141.22,141.55,141.1,141.45,885140.0,139.4292,139.755,139.3107,139.6563,885140.0
2022-12-08 09:50:00,141.46,142.1,141.38,141.96,961338.0,139.6662,140.298,139.5872,140.1598,961338.0
2022-12-08 09:55:00,141.96,142.49,141.76,142.46,844278.0,140.1598,140.6831,139.9623,140.6535,844278.0
2022-12-08 10:00:00,142.47,142.68,142.17,142.39,707893.0,140.6633,140.8707,140.3671,140.5844,707893.0
2022-12-08 10:05:00,142.4,143.09,142.39,142.81,921199.0,140.5942,141.2755,140.5844,140.999,921199.0
2022-12-08 10:10:00,142.82,143.12,142.78,143.05,722204.0,141.0089,141.3051,140.9694,141.236,722204.0
2022-12-08 10:15:00,143.07,143.15,142.51,142.55,865092.0,141.2557,141.3347,140.7028,140.7423,865092.0
2022-12-08 10:20:00,142.55,142.95,142.47,142.91,780664.0,140.7423,141.1373,140.6633,141.0978,780664.0
2022-12-08 10:25:00,142.89,143.36,142.87,143.15,868155.0,141.078,141.5421,141.0583,141.3347,868155.0
2022-12-08 10:30:00,143.16,143.37,142.84,143.34,774697.0,141.3446,141.5519,141.0287,141.5223,774697.0
2022-12-08 10:35:00,143.33,143.52,142.95,142.98,904019.0,141.5124,141.7,141.1373,141.1669,904019.0
2022-12-08 10:40:00,142.99,143.15,142.82,142.88,566568.0,141.1767,141.3347,141.0089,141.0681,566568.0
2022-12-08 10:45:00,142.85,143.03,142.79,142.99,517210.0,141.0385,141.2162,140.9793,141.1767,517210.0
2022-12-08 10:50:00,142.97,143.09,142.87,143.07,502373.0,141.157,141.2755,141.0583,141.2557,502373.0
2022-12-08 10:55:00,143.08,143.13,142.92,142.99,518440.0,141.2656,141.315,141.1076,141.1767,518440.0
2022-12-08 11:00:00,143.01,143.24,142.89,142.89,639261.0,141.1965,141.4236,141.078,141.078,639261.0
2022-12-08 11:05:00,142.91,142.99,142.42,142.44,612011.0,141.0978,141.1767,140.614,140.6337,612011.0
2022-12-08 11:10:00,142.44,142.72,142.41,142.64,632974.0,140.6337,140.9102,140.6041,140.8312,632974.0
2022-12-08 11:15:00,142.65,142.68,142.16,142.3,607382.0,140.8411,140.8707,140.3573,140.4955,607382.0
2022-12-08 11:20:00,142.3,142.49,142.17,142.24,557493.0,140.4955,140.6831,140.3671,140.4363,557493.0
2022-12-08 11:25:00,142.24,142.7,142.15,142.69,611822.0,140.4363,140.8904,140.3474,140.8806,611822.0
2022-12-08 11:30:00,142.69,142.8,142.61,142.66,454686.0,140.8806,140.9892,140.8016,140.8509,454686.0
2022-12-08 11:35:00,142.67,142.98,142.52,142.93,472002.0,140.8608,141.1669,140.7127,141.1175,472002.0
2022-12-08 11:40:00,142.94,142.97,142.68,142.85,363541.0,141.1274,141.157,140.8707,141.0385,363541.0
2022-12-08 11:45:00,142.86,143.02,142.74,142.97,434244.0,141.0484,141.2064,140.9299,141.157,434244.0
2022-12-08 11:50:00,142.97,143.08,142.89,143.02,326757.0,141.157,141.2656,141.078,141.2064,326757.0
2022-12-08 11:55:00,143.01,143.07,142.72,142.8,356104.0,141.1965,141.2557,140.9102,140.9892,356104.0
2022-12-08 12:00:00,142.8,143.05,142.54,142.55,577482.0,140.9892,141.236,140.7325,140.7423,577482.0
2022-12-08 12:05:00,142.55,142.75,142.46,142.73,406318.0,140.7423,140.9398,140.6535,140.92,406318.0
2022-12-08 12:10:00,142.72,142.84,142.44,142.55,389002.0,140.9102,141.0287,140.6337,140.7423,389002.0
2022-12-08 12:15:00,142.55,142.55,142.37,142.41,339235.0,140.7423,140.7423,140.5646,140.6041,339235.0
2022-12-08 12:20:00,142.4,142.51,142.25,142.42,366672.0,140.5942,140.7028,140.4461,140.614,366672.0
2022-12-08 12:25:00,142.43,142.44,142.04,142.11,429661.0,140.6238,140.6337,140.2388,140.3079,429661.0
2022-12-08 12:30:00,142.1,142.25,142.0,142.19,415282.0,140.298,140.4461,140.1993,140.3869,415282.0
2022-12-08 12:35:00,142.19,142.35,142.09,142.17,397747.0,140.3869,140.5449,140.2882,140.3671,397747.0
2022-12-08 12:40:00,142.17,142.28,142.12,142.16,260451.0,140.3671,140.4758,140.3178,140.3573,260451.0
2022-12-08 12:45:00,142.15,142.21,141.88,142.2,415941.0,140.3474,140.4066,140.0808,140.3968,415941.0
2022-12-08 12:50:00,142.2,142.44,142.2,142.4,354305.0,140.3968,140.6337,140.3968,140.5942,354305.0
2022-12-08 12:55:00,142.39,142.51,142.31,142.43,234652.0,140.5844,140.7028,140.5054,140.6238,234652.0
2022-12-08 13:00:00,142.43,142.53,142.37,142.43,277291.0,140.6238,140.7226,140.5646,140.6238,277291.0
2022-12-08 13:05:00,142.43,142.64,142.35,142.52,381269.0,140.6238,140.8312,140.5449,140.7127,381269.0
2022-12-08 13:10:00,142.53,142.53,142.31,142.32,257572.0,140.7226,140.7226,140.5054,140.5152,257572.0
2022-12-08 13:15:00,142.33,142.49,142.27,142.43,275877.0,140.5251,140.6831,140.4659,140.6238,275877.0
2022-12-08 13:20:00,142.43,142.44,142.19,142.42,257325.0,140.6238,140.6337,140.3869,140.614,257325.0
2022-12-08 13:25:00,142.42,142.77,142.37,142.76,352205.0,140.614,140.9595,140.5646,140.9497,352205.0
2022-12-08 13:30:00,142.77,142.97,142.76,142.91,405512.0,140.9595,141.157,140.9497,141.0978,405512.0
2022-12-08 13:35:00,142.91,143.11,142.88,143.09,377201.0,141.0978,141.2952,141.0681,141.2755,377201.0
2022-12-08 13:40:00,143.1,143.27,143.05,143.15,569932.0,141.2854,141.4532,141.236,141.3347,569932.0
2022-12-08 13:45:00,143.16,143.2,142.98,143.05,307337.0,141.3446,141.3841,141.1669,141.236,307337.0
2022-12-08 13:50:00,143.05,143.06,142.74,142.78,312158.0,141.236,141.2459,140.9299,140.9694,312158.0
2022-12-08 13:55:00,142.79,142.82,142.6,142.61,421044.0,140.9793,141.0089,140.7917,140.8016,421044.0
2022-12-08 14:00:00,142.61,142.63,142.06,142.08,664900.0,140.8016,140.8213,140.2585,140.2783,664900.0
2022-12-08 14:05:00,142.09,142.09,141.55,141.92,801413.0,140.2882,140.2882,139.755,140.1203,801413.0
2022-12-08 14:10:00,141.92,141.98,141.75,141.95,440132.0,140.1203,140.1796,139.9525,140.1499,440132.0
2022-12-08 14:15:00,141.94,142.14,141.8,142.05,563825.0,140.1401,140.3375,140.0018,140.2487,563825.0
2022-12-08 14:20:00,142.05,142.28,142.02,142.23,418158.0,140.2487,140.4758,140.219,140.4264,418158.0
2022-12-08 14:25:00,142.22,142.28,142.0,142.02,446438.0,140.4165,140.4758,140.1993,140.219,446438.0
2022-12-08 14:30:00,142.02,142.07,141.82,141.95,434403.0,140.219,140.2684,140.0216,140.1499,434403.0
2022-12-08 14:35:00,141.94,142.33,141.88,142.31,479959.0,140.1401,140.5251,140.0808,140.5054,479959.0
2022-12-08 14:40:00,142.31,142.54,142.31,142.33,516144.0,140.5054,140.7325,140.5054,140.5251,516144.0
2022-12-08 14:45:00,142.34,142.45,142.27,142.35,394013.0,140.535,140.6436,140.4659,140.5449,394013.0
2022-12-08 14:50:00,142.34,142.73,142.23,142.7,562586.0,140.535,140.92,140.4264,140.8904,562586.0
2022-12-08 14:55:00,142.71,142.73,142.36,142.42,398783.0,140.9003,140.92,140.5547,140.614,398783.0
2022-12-08 15:00:00,142.42,142.43,142.18,142.37,408753.0,140.614,140.6238,140.377,140.5646,408753.0
2022-12-08 15:05:00,142.37,142.63,142.21,142.62,660008.0,140.5646,140.8213,140.4066,140.8114,660008.0
2022-12-08 15:10:00,142.62,142.8,142.47,142.57,465900.0,140.8114,140.9892,140.6633,140.7621,465900.0
2022-12-08 15:15:00,142.56,142.79,142.39,142.75,467572.0,140.7522,140.9793,140.5844,140.9398,467572.0
2022-12-08 15:20:00,142.75,142.89,142.62,142.85,463111.0,140.9398,141.078,140.8114,141.0385,463111.0
2022-12-08 15:25:00,142.86,142.94,142.81,142.85,491729.0,141.0484,141.1274,140.999,141.0385,491729.0
2022-12-08 15:30:00,142.86,143.0,142.64,142.75,637853.0,141.0484,141.1866,140.8312,140.9398,637853.0
2022-12-08 15:35:00,142.74,142.76,142.58,142.58,425637.0,140.9299,140.9497,140.7719,140.7719,425637.0
2022-12-08 15:40:00,142.58,142.67,142.49,142.56,528552.0,140.7719,140.8608,140.6831,140.7522,528552.0
2022-12-08 15:45:00,142.56,142.56,142.1,142.21,664924.0,140.7522,140.7522,140.298,140.4066,664924.0
2022-12-08 15:50:00,142.2,142.48,142.07,142.44,986205.0,140.3968,140.6732,140.2684,140.6337,986205.0
2022-12-08 15:55:00,142.44,142.78,142.38,142.67,1791028.0,140.6337,140.9694,140.5745,140.8608,1791028.0
2022-12-09 09:30:00,142.34,142.55,140.9,141.29,1952278.0,140.535,140.7423,139.1133,139.4983,1952278.0
2022-12-09 09:35:00,141.28,141.9,141.1,141.47,1037830.0,139.4884,140.1006,139.3107,139.676,1037830.0
2022-12-09 09:40:00,141.47,142.09,141.24,142.01,1080158.0,139.676,140.2882,139.4489,140.2092,1080158.0
2022-12-09 09:45:00,142.0,142.25,141.74,141.91,885301.0,140.1993,140.4461,139.9426,140.1104,885301.0
2022-12-09 09:50:00,141.91,141.92,141.44,141.6,781633.0,140.1104,140.1203,139.6464,139.8044,781633.0
2022-12-09 09:55:00,141.58,141.9,141.43,141.77,652367.0,139.7846,140.1006,139.6365,139.9722,652367.0
2022-12-09 10:00:00,141.81,142.53,141.2,142.27,1489662.0,140.0117,140.7226,139.4094,140.4659,1489662.0
2022-12-09 10:05:00,142.25,142.55,141.97,142.3,735962.0,140.4461,140.7423,140.1697,140.4955,735962.0
2022-12-09 10:10:00,142.31,142.54,141.91,142.29,711490.0,140.5054,140.7325,140.1104,140.4856,711490.0
2022-12-09 10:15:00,142.28,142.41,141.86,142.08,683910.0,140.4758,140.6041,140.0611,140.2783,683910.0
2022-12-09 10:20:00,142.06,142.37,141.85,142.01,625507.0,140.2585,140.5646,140.0512,140.2092,625507.0
2022-12-09 10:25:00,142.02,142.44,141.99,142.42,412023.0,140.219,140.6337,140.1894,140.614,412023.0
2022-12-09 10:30:00,142.43,143.08,142.38,142.85,970522.0,140.6238,141.2656,140.5745,141.0385,970522.0
2022-12-09 10:35:00,142.85,143.13,142.67,143.12,741930.0,141.0385,141.315,140.8608,141.3051,741930.0
2022-12-09 10:40:00,143.11,143.17,142.87,143.16,612168.0,141.2952,141.3545,141.0583,141.3446,612168.0
2022-12-09 10:45:00,143.15,143.17,142.88,142.91,721404.0,141.3347,141.3545,141.0681,141.0978,721404.0
2022-12-09 10:50:00,142.92,143.62,142.85,143.52,921430.0,141.1076,141.7988,141.0385,141.7,921430.0
2022-12-09 10:55:00,143.5,144.31,143.45,144.3,1120879.0,141.6803,142.48,141.6309,142.4701,1120879.0
2022-12-09 11:00:00,144.29,144.58,144.08,144.53,1015199.0,142.4603,142.7466,142.2529,142.6972,1015199.0
2022-12-09 11:05:00,144.53,144.63,144.2,144.25,993160.0,142.6972,142.796,142.3714,142.4208,993160.0
2022-12-09 11:10:00,144.24,144.32,143.83,143.86,977217.0,142.4109,142.4899,142.0061,142.0357,977217.0
2022-12-09 11:15:00,143.85,144.36,143.85,144.28,781060.0,142.0258,142.5294,142.0258,142.4504,781060.0
2022-12-09 11:20:00,144.27,144.55,144.19,144.45,750508.0,142.4405,142.717,142.3615,142.6182,750508.0
2022-12-09 11:25:00,144.46,144.65,144.39,144.58,822844.0,142.6281,142.8157,142.559,142.7466,822844.0
2022-12-09 11:30:00,144.58,144.67,144.36,144.43,703958.0,142.7466,142.8354,142.5294,142.5985,703958.0
2022-12-09 11:35:00,144.45,144.7,144.22,144.37,720950.0,142.6182,142.8651,142.3912,142.5392,720950.0
2022-12-09 11:40:00,144.38,144.69,144.24,144.66,661306.0,142.5491,142.8552,142.4109,142.8256,661306.0
2022-12-09 11:45:00,144.68,144.97,144.46,144.88,1026121.0,142.8453,143.1316,142.6281,143.0428,1026121.0
2022-12-09 11:50:00,144.88,145.12,144.86,144.98,967250.0,143.0428,143.2797,143.023,143.1415,967250.0
2022-12-09 11:55:00,144.98,145.05,144.87,145.01,590714.0,143.1415,143.2106,143.0329,143.1711,590714.0
2022-12-09 12:00:00,145.01,145.14,144.93,145.01,532255.0,143.1711,143.2995,143.0921,143.1711,532255.0
2022-12-09 12:05:00,145.01,145.27,144.98,145.24,672091.0,143.1711,143.4278,143.1415,143.3982,672091.0
2022-12-09 12:10:00,145.23,145.57,145.23,145.43,743157.0,143.3883,143.724,143.3883,143.5858,743157.0
2022-12-09 12:15:00,145.42,145.43,145.03,145.22,603755.0,143.5759,143.5858,143.1909,143.3785,603755.0
2022-12-09 12:20:00,145.22,145.23,144.89,144.93,578736.0,143.3785,143.3883,143.0527,143.0921,578736.0
2022-12-09 12:25:00,144.93,145.14,144.75,144.83,457534.0,143.0921,143.2995,142.9144,142.9934,457534.0
2022-12-09 12:30:00,144.83,145.0,144.8,144.89,329975.0,142.9934,143.1613,142.9638,143.0527,329975.0
2022-12-09 12:35:00,144.88,145.01,144.8,144.99,410334.0,143.0428,143.1711,142.9638,143.1514,410334.0
2022-12-09 12:40:00,145.0,145.08,144.64,144.76,529768.0,143.1613,143.2402,142.8058,142.9243,529768.0
2022-12-09 12:45:00,144.77,144.97,144.63,144.65,443150.0,142.9342,143.1316,142.796,142.8157,443150.0
2022-12-09 12:50:00,144.64,144.66,144.39,144.39,447578.0,142.8058,142.8256,142.559,142.559,447578.0
2022-12-09 12:55:00,144.39,144.55,144.38,144.44,309337.0,142.559,142.717,142.5491,142.6084,309337.0
2022-12-09 13:00:00,144.43,144.44,143.97,144.26,791035.0,142.5985,142.6084,142.1443,142.4306,791035.0
2022-12-09 13:05:00,144.26,144.29,144.02,144.08,488118.0,142.4306,142.4603,142.1937,142.2529,488118.0
2022-12-09 13:10:00,144.08,144.11,143.87,144.06,611280.0,142.2529,142.2825,142.0456,142.2332,611280.0
2022-12-09 13:15:00,144.07,144.26,144.04,144.19,416643.0,142.2431,142.4306,142.2134,142.3615,416643.0
2022-12-09 13:20:00,144.18,144.25,143.98,143.99,368631.0,142.3517,142.4208,142.1542,142.1641,368631.0
2022-12-09 13:25:00,143.98,144.14,143.84,144.11,504187.0,142.1542,142.3122,142.016,142.2825,504187.0
2022-12-09 13:30:00,144.12,144.4,144.05,144.26,455120.0,142.2924,142.5689,142.2233,142.4306,455120.0
2022-12-09 13:35:00,144.27,144.47,144.26,144.42,320603.0,142.4405,142.638,142.4306,142.5886,320603.0
2022-12-09 13:40:00,144.43,144.47,144.11,144.25,431782.0,142.5985,142.638,142.2825,142.4208,431782.0
2022-12-09 13:45:00,144.25,144.33,144.11,144.27,362381.0,142.4208,142.4998,142.2825,142.4405,362381.0
2022-12-09 13:50:00,144.26,144.4,144.15,144.22,317481.0,142.4306,142.5689,142.322,142.3912,317481.0
2022-12-09 13:55:00,144.21,144.29,144.1,144.2,303797.0,142.3813,142.4603,142.2727,142.3714,303797.0
2022-12-09 14:00:00,144.19,144.25,143.9,143.99,388972.0,142.3615,142.4208,142.0752,142.1641,388972.0
2022-12-09 14:05:00,143.99,144.11,143.75,143.99,601713.0,142.1641,142.2825,141.9271,142.1641,601713.0
2022-12-09 14:10:00,143.98,144.24,143.83,144.24,420775.0,142.1542,142.4109,142.0061,142.4109,420775.0
2022-12-09 14:15:00,144.23,144.29,144.13,144.22,386391.0,142.401,142.4603,142.3023,142.3912,386391.0
2022-12-09 14:20:00,144.22,144.27,144.02,144.2,351848.0,142.3912,142.4405,142.1937,142.3714,351848.0
2022-12-09 14:25:00,144.21,144.32,144.17,144.22,324864.0,142.3813,142.4899,142.3418,142.3912,324864.0
2022-12-09 14:30:00,144.22,144.22,144.02,144.12,343354.0,142.3912,142.3912,142.1937,142.2924,343354.0
2022-12-09 14:35:00,144.12,144.27,144.03,144.09,369776.0,142.2924,142.4405,142.2036,142.2628,369776.0
2022-12-09 14:40:00,144.09,144.1,143.9,144.0,404595.0,142.2628,142.2727,142.0752,142.1739,404595.0
2022-12-09 14:45:00,144.01,144.17,143.93,144.03,353263.0,142.1838,142.3418,142.1048,142.2036,353263.0
2022-12-09 14:50:00,144.02,144.02,143.79,143.91,392358.0,142.1937,142.1937,141.9666,142.0851,392358.0
2022-12-09 14:55:00,143.92,143.99,143.77,143.85,425134.0,142.095,142.1641,141.9469,142.0258,425134.0
2022-12-09 15:00:00,143.84,144.09,143.8,144.03,460832.0,142.016,142.2628,141.9765,142.2036,460832.0
2022-12-09 15:05:00,144.03,144.15,143.88,144.0,476429.0,142.2036,142.322,142.0555,142.1739,476429.0
2022-12-09 15:10:00,143.99,144.11,143.85,144.02,450170.0,142.1641,142.2825,142.0258,142.1937,450170.0
2022-12-09 15:15:00,144.02,144.09,143.91,143.93,511855.0,142.1937,142.2628,142.0851,142.1048,511855.0
2022-12-09 15:20:00,143.93,143.98,143.77,143.8,481296.0,142.1048,142.1542,141.9469,141.9765,481296.0
2022-12-09 15:25:00,143.79,143.84,143.59,143.6,528072.0,141.9666,142.016,141.7691,141.779,528072.0
2022-12-09 15:30:00,143.6,143.73,143.47,143.59,654642.0,141.779,141.9074,141.6507,141.7691,654642.0
2022-12-09 15:35:00,143.59,143.61,143.17,143.25,729483.0,141.7691,141.7889,141.3545,141.4335,729483.0
2022-12-09 15:40:00,143.24,143.24,142.81,142.89,976972.0,141.4236,141.4236,140.999,141.078,976972.0
2022-12-09 15:45:00,142.9,143.07,142.73,142.79,841020.0,141.0879,141.2557,140.92,140.9793,841020.0
2022-12-09 15:50:00,142.77,142.78,142.36,142.55,1388851.0,140.9595,140.9694,140.5547,140.7423,1388851.0
2022-12-09 15:55:00,142.55,142.57,142.07,142.19,2422606.0,140.7423,140.7621,140.2684,140.3869,2422606.0
2022-12-12 09:30:00,142.9,143.01,142.22,142.59,1658624.0,141.0879,141.1965,140.4165,140.7818,1658624.0
2022-12-12 09:35:00,142.6,142.68,141.73,141.76,930293.0,140.7917,140.8707,139.9327,139.9623,930293.0
2022-12-12 09:40:00,141.77,141.97,141.67,141.79,666106.0,139.9722,140.1697,139.8735,139.992,666106.0
2022-12-12 09:45:00,141.79,142.35,141.64,142.25,990683.0,139.992,140.5449,139.8439,140.4461,990683.0
2022-12-12 09:50:00,142.24,142.52,142.08,142.24,852523.0,140.4363,140.7127,140.2783,140.4363,852523.0
2022-12-12 09:55:00,142.24,142.74,142.05,142.68,877592.0,140.4363,140.9299,140.2487,140.8707,877592.0
2022-12-12 10:00:00,142.69,142.74,142.32,142.48,650350.0,140.8806,140.9299,140.5152,140.6732,650350.0
2022-12-12 10:05:00,142.47,142.55,142.33,142.51,642539.0,140.6633,140.7423,140.5251,140.7028,642539.0
2022-12-12 10:10:00,142.5,142.88,142.44,142.74,869185.0,140.693,141.0681,140.6337,140.9299,869185.0
2022-12-12 10:15:00,142.73,142.73,142.19,142.39,759199.0,140.92,140.92,140.3869,140.5844,759199.0
2022-12-12 10:20:00,142.38,142.39,142.0,142.06,520806.0,140.5745,140.5844,140.1993,140.2585,520806.0
2022-12-12 10:25:00,142.07,142.45,141.97,142.13,558856.0,140.2684,140.6436,140.1697,140.3277,558856.0
2022-12-12 10:30:00,142.13,142.13,141.72,141.79,499571.0,140.3277,140.3277,139.9229,139.992,499571.0
2022-12-12 10:35:00,141.78,141.92,141.59,141.8,518037.0,139.9821,140.1203,139.7945,140.0018,518037.0
2022-12-12 10:40:00,141.8,141.82,141.47,141.59,562518.0,140.0018,140.0216,139.676,139.7945,562518.0
2022-12-12 10:45:00,141.57,141.59,141.07,141.17,943645.0,139.7748,139.7945,139.2811,139.3798,943645.0
2022-12-12 10:50:00,141.17,141.44,141.06,141.42,554448.0,139.3798,139.6464,139.2712,139.6267,554448.0
2022-12-12 10:55:00,141.42,141.8,141.39,141.77,808135.0,139.6267,140.0018,139.597,139.9722,808135.0
2022-12-12 11:00:00,141.77,142.05,141.73,141.97,902396.0,139.9722,140.2487,139.9327,140.1697,902396.0
2022-12-12 11:05:00,141.98,142.47,141.94,142.28,782054.0,140.1796,140.6633,140.1401,140.4758,782054.0
2022-12-12 11:10:00,142.27,142.39,142.16,142.33,421113.0,140.4659,140.5844,140.3573,140.5251,421113.0
2022-12-12 11:15:00,142.34,142.38,142.15,142.23,350480.0,140.535,140.5745,140.3474,140.4264,350480.0
2022-12-12 11:20:00,142.24,142.45,142.23,142.35,400453.0,140.4363,140.6436,140.4264,140.5449,400453.0
2022-12-12 11:25:00,142.35,142.42,142.11,142.13,424471.0,140.5449,140.614,140.3079,140.3277,424471.0
2022-12-12 11:30:00,142.14,142.15,141.84,141.92,435198.0,140.3375,140.3474,140.0413,140.1203,435198.0
2022-12-12 11:35:00,141.91,141.97,141.8,141.91,314694.0,140.1104,140.1697,140.0018,140.1104,314694.0
2022-12-12 11:40:00,141.9,142.14,141.84,142.14,400300.0,140.1006,140.3375,140.0413,140.3375,400300.0
2022-12-12 11:45:00,142.13,142.28,142.05,142.06,470135.0,140.3277,140.4758,140.2487,140.2585,470135.0
2022-12-12 11:50:00,142.05,142.13,141.93,141.96,335358.0,140.2487,140.3277,140.1302,140.1598,335358.0
2022-12-12 11:55:00,141.96,142.0,141.84,141.94,310711.0,140.1598,140.1993,140.0413,140.1401,310711.0
2022-12-12 12:00:00,141.95,142.22,141.84,142.15,403997.0,140.1499,140.4165,140.0413,140.3474,403997.0
2022-12-12 12:05:00,142.16,142.16,141.9,141.98,347692.0,140.3573,140.3573,140.1006,140.1796,347692.0
2022-12-12 12:10:00,141.98,142.02,141.86,141.92,265431.0,140.1796,140.219,140.0611,140.1203,265431.0
2022-12-12 12:15:00,141.92,142.16,141.91,142.15,287728.0,140.1203,140.3573,140.1104,140.3474,287728.0
2022-12-12 12:20:00,142.16,142.18,142.03,142.05,337767.0,140.3573,140.377,140.2289,140.2487,337767.0
2022-12-12 12:25:00,142.06,142.12,141.97,142.04,293302.0,140.2585,140.3178,140.1697,140.2388,293302.0
2022-12-12 12:30:00,142.03,142.28,141.95,142.28,485300.0,140.2289,140.4758,140.1499,140.4758,485300.0
2022-12-12 12:35:00,142.27,142.37,142.21,142.31,398423.0,140.4659,140.5646,140.4066,140.5054,398423.0
2022-12-12 12:40:00,142.31,142.45,142.24,142.34,341625.0,140.5054,140.6436,140.4363,140.535,341625.0
2022-12-12 12:45:00,142.34,142.39,142.27,142.28,237996.0,140.535,140.5844,140.4659,140.4758,237996.0
2022-12-12 12:50:00,142.28,142.3,142.14,142.23,396748.0,140.4758,140.4955,140.3375,140.4264,396748.0
2022-12-12 12:55:00,142.24,142.41,142.21,142.28,309491.0,140.4363,140.6041,140.4066,140.4758,309491.0
2022-12-12 13:00:00,142.28,142.69,142.15,142.17,773695.0,140.4758,140.8806,140.3474,140.3671,773695.0
2022-12-12 13:05:00,142.16,142.31,142.04,142.24,350067.0,140.3573,140.5054,140.2388,140.4363,350067.0
2022-12-12 13:10:00,142.23,142.29,142.08,142.17,286450.0,140.4264,140.4856,140.2783,140.3671,286450.0
2022-12-12 13:15:00,142.16,142.31,142.11,142.22,296784.0,140.3573,140.5054,140.3079,140.4165,296784.0
2022-12-12 13:20:00,142.23,142.44,142.19,142.3,307676.0,140.4264,140.6337,140.3869,140.4955,307676.0
2022-12-12 13:25:00,142.31,142.38,142.24,142.37,238768.0,140.5054,140.5745,140.4363,140.5646,238768.0
2022-12-12 13:30:00,142.36,142.48,142.25,142.39,395384.0,140.5547,140.6732,140.4461,140.5844,395384.0
2022-12-12 13:35:00,142.4,142.45,142.22,142.31,305507.0,140.5942,140.6436,140.4165,140.5054,305507.0
2022-12-12 13:40:00,142.3,142.47,142.28,142.45,246403.0,140.4955,140.6633,140.4758,140.6436,246403.0
2022-12-12 13:45:00,142.45,142.77,142.4,142.77,561982.0,140.6436,140.9595,140.5942,140.9595,561982.0
2022-12-12 13:50:00,142.77,142.89,142.72,142.76,476870.0,140.9595,141.078,140.9102,140.9497,476870.0
2022-12-12 13:55:00,142.76,142.85,142.67,142.7,439743.0,140.9497,141.0385,140.8608,140.8904,439743.0
2022-12-12 14:00:00,142.71,142.72,142.51,142.63,424130.0,140.9003,140.9102,140.7028,140.8213,424130.0
2022-12-12 14:05:00,142.63,142.71,142.54,142.65,365803.0,140.8213,140.9003,140.7325,140.8411,365803.0
2022-12-12 14:10:00,142.64,142.67,142.39,142.63,490062.0,140.8312,140.8608,140.5844,140.8213,490062.0
2022-12-12 14:15:00,142.64,142.68,142.57,142.61,299898.0,140.8312,140.8707,140.7621,140.8016,299898.0
2022-12-12 14:20:00,142.62,142.68,142.54,142.64,308292.0,140.8114,140.8707,140.7325,140.8312,308292.0
2022-12-12 14:25:00,142.64,142.79,142.61,142.66,479233.0,140.8312,140.9793,140.8016,140.8509,479233.0
2022-12-12 14:30:00,142.66,142.73,142.57,142.73,449095.0,140.8509,140.92,140.7621,140.92,449095.0
2022-12-12 14:35:00,142.73,142.95,142.72,142.95,541958.0,140.92,141.1373,140.9102,141.1373,541958.0
2022-12-12 14:40:00,142.93,143.21,142.93,143.21,812764.0,141.1175,141.394,141.1175,141.394,812764.0
2022-12-12 14:45:00,143.21,143.46,143.2,143.3,801594.0,141.394,141.6408,141.3841,141.4828,801594.0
2022-12-12 14:50:00,143.29,143.7,143.25,143.69,793604.0,141.4729,141.8777,141.4335,141.8679,793604.0
2022-12-12 14:55:00,143.69,143.93,143.69,143.81,823415.0,141.8679,142.1048,141.8679,141.9863,823415.0
2022-12-12 15:00:00,143.82,143.96,143.67,143.71,627761.0,141.9962,142.1344,141.8481,141.8876,627761.0
2022-12-12 15:05:00,143.72,143.89,143.67,143.8,513662.0,141.8975,142.0653,141.8481,141.9765,513662.0
2022-12-12 15:10:00,143.8,143.95,143.6,143.62,757373.0,141.9765,142.1246,141.779,141.7988,757373.0
2022-12-12 15:15:00,143.63,143.67,143.48,143.64,641416.0,141.8086,141.8481,141.6605,141.8185,641416.0
2022-12-12 15:20:00,143.63,144.09,143.59,144.09,693445.0,141.8086,142.2628,141.7691,142.2628,693445.0
2022-12-12 15:25:00,144.09,144.15,143.89,143.91,683726.0,142.2628,142.322,142.0653,142.0851,683726.0
2022-12-12 15:30:00,143.92,144.04,143.86,143.98,623678.0,142.095,142.2134,142.0357,142.1542,623678.0
2022-12-12 15:35:00,143.98,144.1,143.87,144.03,500755.0,142.1542,142.2727,142.0456,142.2036,500755.0
2022-12-12 15:40:00,144.04,144.04,143.72,143.8,729439.0,142.2134,142.2134,141.8975,141.9765,729439.0
2022-12-12 15:45:00,143.8,143.99,143.72,143.94,686632.0,141.9765,142.1641,141.8975,142.1147,686632.0
2022-12-12 15:50:00,143.94,144.07,143.66,143.94,1212521.0,142.1147,142.2431,141.8383,142.1147,1212521.0
2022-12-12 15:55:00,143.94,144.5,143.94,144.5,2503188.0,142.1147,142.6676,142.1147,142.6676,2503188.0
2022-12-13 09:30:00,149.43,149.88,148.94,149.11,2993637.0,147.5351,147.9794,147.0513,147.2191,2993637.0
2022-12-13 09:35:00,149.12,149.57,148.78,149.14,1707108.0,147.229,147.6733,146.8933,147.2488,1707108.0
2022-12-13 09:40:00,149.13,149.65,148.98,149.46,1735980.0,147.2389,147.7523,147.0908,147.5647,1735980.0
2022-12-13 09:45:00,149.46,149.97,149.07,149.15,1424056.0,147.5647,148.0682,147.1796,147.2586,1424056.0
2022-12-13 09:50:00,149.17,149.7,148.97,149.52,1235017.0,147.2784,147.8017,147.0809,147.6239,1235017.0
2022-12-13 09:55:00,149.53,149.69,149.17,149.29,1121841.0,147.6338,147.7918,147.2784,147.3969,1121841.0
2022-12-13 10:00:00,149.29,149.37,148.5,148.76,1438350.0,147.3969,147.4758,146.6169,146.8736,1438350.0
2022-12-13 10:05:00,148.75,148.75,147.94,148.57,1524558.0,146.8637,146.8637,146.064,146.686,1524558.0
2022-12-13 10:10:00,148.56,148.97,148.27,148.84,921792.0,146.6761,147.0809,146.3898,146.9526,921792.0
2022-12-13 10:15:00,148.83,149.07,148.68,149.01,1024272.0,146.9427,147.1796,146.7946,147.1204,1024272.0
2022-12-13 10:20:00,149.0,149.04,148.35,148.63,1102315.0,147.1105,147.15,146.4688,146.7452,1102315.0
2022-12-13 10:25:00,148.63,148.76,147.99,148.09,1236737.0,146.7452,146.8736,146.1133,146.2121,1236737.0
2022-12-13 10:30:00,148.08,148.23,147.55,148.21,981946.0,146.2022,146.3503,145.6789,146.3306,981946.0
2022-12-13 10:35:00,148.22,148.22,146.93,146.93,846424.0,146.3404,146.3404,145.0668,145.0668,846424.0
2022-12-13 10:40:00,146.93,147.46,146.91,147.45,980898.0,145.0668,145.5901,145.047,145.5802,980898.0
2022-12-13 10:45:00,147.46,147.92,147.32,147.47,895354.0,145.5901,146.0442,145.4518,145.5999,895354.0
2022-12-13 10:50:00,147.47,147.86,147.34,147.55,712879.0,145.5999,145.985,145.4716,145.6789,712879.0
2022-12-13 10:55:00,147.54,147.94,147.36,147.86,762973.0,145.669,146.064,145.4913,145.985,762973.0
2022-12-13 11:00:00,147.87,148.0,147.5,147.74,618246.0,145.9949,146.1232,145.6296,145.8665,618246.0
2022-12-13 11:05:00,147.75,147.88,147.28,147.66,603995.0,145.8764,146.0047,145.4123,145.7875,603995.0
2022-12-13 11:10:00,147.66,148.27,147.61,148.23,783092.0,145.7875,146.3898,145.7382,146.3503,783092.0
2022-12-13 11:15:00,148.22,148.35,147.99,148.03,834407.0,146.3404,146.4688,146.1133,146.1528,834407.0
2022-12-13 11:20:00,148.02,148.11,147.47,147.51,718716.0,146.143,146.2318,145.5999,145.6394,718716.0
2022-12-13 11:25:00,147.52,147.77,147.35,147.56,775173.0,145.6493,145.8961,145.4815,145.6888,775173.0
2022-12-13 11:30:00,147.56,148.09,147.56,147.97,669622.0,145.6888,146.2121,145.6888,146.0936,669622.0
2022-12-13 11:35:00,147.98,148.11,147.57,147.65,531594.0,146.1035,146.2318,145.6987,145.7777,531594.0
2022-12-13 11:40:00,147.65,147.68,147.14,147.19,527953.0,145.7777,145.8073,145.2741,145.3235,527953.0
2022-12-13 11:45:00,147.17,147.21,145.88,146.21,1192022.0,145.3037,145.3432,144.0301,144.3559,1192022.0
2022-12-13 11:50:00,146.21,146.29,145.74,145.94,903432.0,144.3559,144.4349,143.8919,144.0893,903432.0
2022-12-13 11:55:00,145.95,146.21,145.66,146.2,744769.0,144.0992,144.3559,143.8129,144.346,744769.0
2022-12-13 12:00:00,146.2,146.32,146.02,146.2,519337.0,144.346,144.4645,144.1683,144.346,519337.0
2022-12-13 12:05:00,146.2,146.37,145.69,145.7,553440.0,144.346,144.5139,143.8425,143.8524,553440.0
2022-12-13 12:10:00,145.7,145.71,144.95,145.38,1188638.0,143.8524,143.8623,143.1119,143.5364,1188638.0
2022-12-13 12:15:00,145.37,145.41,144.61,144.65,843692.0,143.5266,143.5661,142.7762,142.8157,843692.0
2022-12-13 12:20:00,144.65,145.32,144.61,144.91,808328.0,142.8157,143.4772,142.7762,143.0724,808328.0
2022-12-13 12:25:00,144.9,145.11,144.69,144.8,504937.0,143.0625,143.2699,142.8552,142.9638,504937.0
2022-12-13 12:30:00,144.8,144.83,144.24,144.58,822794.0,142.9638,142.9934,142.4109,142.7466,822794.0
2022-12-13 12:35:00,144.55,145.11,144.48,145.09,702851.0,142.717,143.2699,142.6479,143.2501,702851.0
2022-12-13 12:40:00,145.08,145.17,144.64,145.14,848007.0,143.2402,143.3291,142.8058,143.2995,848007.0
2022-12-13 12:45:00,145.14,145.31,144.43,144.48,777033.0,143.2995,143.4673,142.5985,142.6479,777033.0
2022-12-13 12:50:00,144.48,145.05,144.47,144.78,763593.0,142.6479,143.2106,142.638,142.944,763593.0
2022-12-13 12:55:00,144.78,145.18,144.71,145.06,515436.0,142.944,143.339,142.8749,143.2205,515436.0
2022-12-13 13:00:00,145.08,145.4,144.77,144.93,723897.0,143.2402,143.5562,142.9342,143.0921,723897.0
2022-12-13 13:05:00,144.94,145.0,144.53,144.69,456959.0,143.102,143.1613,142.6972,142.8552,456959.0
2022-12-13 13:10:00,144.69,145.05,144.67,144.91,449497.0,142.8552,143.2106,142.8354,143.0724,449497.0
2022-12-13 13:15:00,144.92,145.46,144.85,145.31,558946.0,143.0823,143.6154,143.0132,143.4673,558946.0
2022-12-13 13:20:00,145.3,145.4,145.05,145.37,546121.0,143.4575,143.5562,143.2106,143.5266,546121.0
2022-12-13 13:25:00,145.38,145.63,145.19,145.55,536795.0,143.5364,143.7833,143.3488,143.7043,536795.0
2022-12-13 13:30:00,145.54,145.77,145.44,145.44,563496.0,143.6944,143.9215,143.5957,143.5957,563496.0
2022-12-13 13:35:00,145.47,145.62,145.27,145.5,416780.0,143.6253,143.7734,143.4278,143.6549,416780.0
2022-12-13 13:40:00,145.48,145.66,145.22,145.6,431472.0,143.6352,143.8129,143.3785,143.7537,431472.0
2022-12-13 13:45:00,145.62,145.64,145.12,145.28,411349.0,143.7734,143.7931,143.2797,143.4377,411349.0
2022-12-13 13:50:00,145.29,145.45,144.84,144.9,530998.0,143.4476,143.6056,143.0033,143.0625,530998.0
2022-12-13 13:55:00,144.9,145.39,144.87,145.3,480915.0,143.0625,143.5463,143.0329,143.4575,480915.0
2022-12-13 14:00:00,145.3,145.49,145.04,145.36,1231172.0,143.4575,143.645,143.2008,143.5167,1231172.0
2022-12-13 14:05:00,145.36,145.43,144.56,144.62,1033018.0,143.5167,143.5858,142.7268,142.7861,1033018.0
2022-12-13 14:10:00,144.62,144.94,144.28,144.76,1057480.0,142.7861,143.102,142.4504,142.9243,1057480.0
2022-12-13 14:15:00,144.75,145.07,144.65,144.91,558696.0,142.9144,143.2304,142.8157,143.0724,558696.0
2022-12-13 14:20:00,144.92,145.01,144.63,145.0,485990.0,143.0823,143.1711,142.796,143.1613,485990.0
2022-12-13 14:25:00,144.99,145.21,144.94,145.1,517983.0,143.1514,143.3686,143.102,143.26,517983.0
2022-12-13 14:30:00,145.09,145.27,144.98,145.11,526843.0,143.2501,143.4278,143.1415,143.2699,526843.0
2022-12-13 14:35:00,145.11,145.55,145.1,145.53,548976.0,143.2699,143.7043,143.26,143.6845,548976.0
2022-12-13 14:40:00,145.53,146.14,145.41,145.93,1112534.0,143.6845,144.2868,143.5661,144.0795,1112534.0
2022-12-13 14:45:00,145.93,145.97,145.67,145.68,492663.0,144.0795,144.119,143.8228,143.8326,492663.0
2022-12-13 14:50:00,145.67,145.68,145.05,145.07,704841.0,143.8228,143.8326,143.2106,143.2304,704841.0
2022-12-13 14:55:00,145.07,145.21,144.99,145.14,697176.0,143.2304,143.3686,143.1514,143.2995,697176.0
2022-12-13 15:00:00,145.13,145.14,144.45,144.52,937671.0,143.2896,143.2995,142.6182,142.6873,937671.0
2022-12-13 15:05:00,144.51,144.79,144.32,144.69,844558.0,142.6775,142.9539,142.4899,142.8552,844558.0
2022-12-13 15:10:00,144.7,144.8,144.51,144.65,539474.0,142.8651,142.9638,142.6775,142.8157,539474.0
2022-12-13 15:15:00,144.65,145.36,144.6,145.24,834434.0,142.8157,143.5167,142.7663,143.3982,834434.0
2022-12-13 15:20:00,145.23,145.4,145.06,145.28,689361.0,143.3883,143.5562,143.2205,143.4377,689361.0
2022-12-13 15:25:00,145.28,145.42,145.06,145.41,547312.0,143.4377,143.5759,143.2205,143.5661,547312.0
2022-12-13 15:30:00,145.4,145.8,145.37,145.65,814176.0,143.5562,143.9511,143.5266,143.803,814176.0
2022-12-13 15:35:00,145.66,145.71,145.13,145.25,686636.0,143.8129,143.8623,143.2896,143.4081,686636.0
2022-12-13 15:40:00,145.26,145.58,145.14,145.55,628843.0,143.418,143.7339,143.2995,143.7043,628843.0
2022-12-13 15:45:00,145.55,145.92,145.33,145.34,814807.0,143.7043,144.0696,143.4871,143.4969,814807.0
2022-12-13 15:50:00,145.34,145.97,145.34,145.75,1111778.0,143.4969,144.119,143.4969,143.9017,1111778.0
2022-12-13 15:55:00,145.76,145.77,145.27,145.49,1738306.0,143.9116,143.9215,143.4278,143.645,1738306.0
2022-12-14 09:30:00,145.35,145.76,145.07,145.75,1194350.0,143.5068,143.9116,143.2304,143.9017,1194350.0
2022-12-14 09:35:00,145.75,146.1,145.6,145.81,754193.0,143.9017,144.2473,143.7537,143.961,754193.0
2022-12-14 09:40:00,145.82,145.95,145.6,145.71,575379.0,143.9709,144.0992,143.7537,143.8623,575379.0
2022-12-14 09:45:00,145.72,145.9,145.42,145.77,631147.0,143.8721,144.0498,143.5759,143.9215,631147.0
2022-12-14 09:50:00,145.77,146.21,145.71,146.17,778483.0,143.9215,144.3559,143.8623,144.3164,778483.0
2022-12-14 09:55:00,146.16,146.42,146.02,146.31,776074.0,144.3065,144.5633,144.1683,144.4546,776074.0
2022-12-14 10:00:00,146.3,146.3,146.04,146.24,599518.0,144.4448,144.4448,144.1881,144.3855,599518.0
2022-12-14 10:05:00,146.24,146.66,146.21,146.46,639687.0,144.3855,144.8002,144.3559,144.6027,639687.0
2022-12-14 10:10:00,146.47,146.61,146.44,146.49,492038.0,144.6126,144.7508,144.583,144.6324,492038.0
2022-12-14 10:15:00,146.49,146.56,145.9,146.34,671361.0,144.6324,144.7015,144.0498,144.4843,671361.0
2022-12-14 10:20:00,146.34,146.38,146.07,146.08,470291.0,144.4843,144.5238,144.2177,144.2276,470291.0
2022-12-14 10:25:00,146.09,146.34,145.89,146.0,557082.0,144.2374,144.4843,144.04,144.1486,557082.0
2022-12-14 10:30:00,146.01,146.03,145.64,145.81,533603.0,144.1585,144.1782,143.7931,143.961,533603.0
2022-12-14 10:35:00,145.8,146.04,145.8,145.93,472693.0,143.9511,144.1881,143.9511,144.0795,472693.0
2022-12-14 10:40:00,145.93,146.25,145.84,146.15,602816.0,144.0795,144.3954,143.9906,144.2967,602816.0
2022-12-14 10:45:00,146.15,146.37,146.11,146.26,627567.0,144.2967,144.5139,144.2572,144.4053,627567.0
2022-12-14 10:50:00,146.27,146.39,145.97,146.02,561833.0,144.4152,144.5336,144.119,144.1683,561833.0
2022-12-14 10:55:00,146.02,146.08,145.76,145.99,540345.0,144.1683,144.2276,143.9116,144.1387,540345.0
2022-12-14 11:00:00,146.0,146.36,145.96,146.25,591261.0,144.1486,144.504,144.1091,144.3954,591261.0
2022-12-14 11:05:00,146.24,146.25,145.76,145.8,486336.0,144.3855,144.3954,143.9116,143.9511,486336.0
2022-12-14 11:10:00,145.79,145.89,145.69,145.8,478321.0,143.9412,144.04,143.8425,143.9511,478321.0
2022-12-14 11:15:00,145.79,145.82,145.58,145.81,464094.0,143.9412,143.9709,143.7339,143.961,464094.0
2022-12-14 11:20:00,145.8,145.95,145.68,145.93,400130.0,143.9511,144.0992,143.8326,144.0795,400130.0
2022-12-14 11:25:00,145.93,146.14,145.72,146.08,505288.0,144.0795,144.2868,143.8721,144.2276,505288.0
2022-12-14 11:30:00,146.07,146.1,145.83,145.91,429937.0,144.2177,144.2473,143.9807,144.0597,429937.0
2022-12-14 11:35:00,145.91,146.11,145.82,146.06,358685.0,144.0597,144.2572,143.9709,144.2078,358685.0
2022-12-14 11:40:00,146.06,146.23,146.04,146.12,567885.0,144.2078,144.3757,144.1881,144.2671,567885.0
2022-12-14 11:45:00,146.09,146.14,145.96,146.04,302584.0,144.2374,144.2868,144.1091,144.1881,302584.0
2022-12-14 11:50:00,146.04,146.13,145.85,145.89,349889.0,144.1881,144.2769,144.0005,144.04,349889.0
2022-12-14 11:55:00,145.88,146.01,145.85,145.93,273073.0,144.0301,144.1585,144.0005,144.0795,273073.0
2022-12-14 12:00:00,145.93,145.94,145.71,145.71,304188.0,144.0795,144.0893,143.8623,143.8623,304188.0
2022-12-14 12:05:00,145.72,145.87,145.68,145.86,316361.0,143.8721,144.0202,143.8326,144.0104,316361.0
2022-12-14 12:10:00,145.85,145.88,145.67,145.79,265065.0,144.0005,144.0301,143.8228,143.9412,265065.0
2022-12-14 12:15:00,145.79,145.81,145.57,145.76,297510.0,143.9412,143.961,143.724,143.9116,297510.0
2022-12-14 12:20:00,145.73,145.8,145.65,145.71,332565.0,143.882,143.9511,143.803,143.8623,332565.0
2022-12-14 12:25:00,145.7,145.78,145.42,145.5,364324.0,143.8524,143.9314,143.5759,143.6549,364324.0
2022-12-14 12:30:00,145.5,145.6,145.41,145.48,227025.0,143.6549,143.7537,143.5661,143.6352,227025.0
2022-12-14 12:35:00,145.49,145.54,145.33,145.5,271739.0,143.645,143.6944,143.4871,143.6549,271739.0
2022-12-14 12:40:00,145.51,145.58,145.36,145.5,371139.0,143.6648,143.7339,143.5167,143.6549,371139.0
2022-12-14 12:45:00,145.48,145.5,145.36,145.4,234882.0,143.6352,143.6549,143.5167,143.5562,234882.0
2022-12-14 12:50:00,145.4,145.48,145.25,145.35,360442.0,143.5562,143.6352,143.4081,143.5068,360442.0
2022-12-14 12:55:00,145.35,145.44,145.29,145.3,251381.0,143.5068,143.5957,143.4476,143.4575,251381.0
2022-12-14 13:00:00,145.31,145.66,145.27,145.62,498296.0,143.4673,143.8129,143.4278,143.7734,498296.0
2022-12-14 13:05:00,145.61,145.72,145.59,145.7,426222.0,143.7635,143.8721,143.7438,143.8524,426222.0
2022-12-14 13:10:00,145.68,145.79,145.44,145.44,518292.0,143.8326,143.9412,143.5957,143.5957,518292.0
2022-12-14 13:15:00,145.45,145.6,145.33,145.48,443200.0,143.6056,143.7537,143.4871,143.6352,443200.0
2022-12-14 13:20:00,145.48,145.69,145.47,145.6,308371.0,143.6352,143.8425,143.6253,143.7537,308371.0
2022-12-14 13:25:00,145.6,145.84,145.55,145.8,379915.0,143.7537,143.9906,143.7043,143.9511,379915.0
2022-12-14 13:30:00,145.8,146.1,145.79,146.07,529414.0,143.9511,144.2473,143.9412,144.2177,529414.0
2022-12-14 13:35:00,146.08,146.6,146.04,146.39,699140.0,144.2276,144.741,144.1881,144.5336,699140.0
2022-12-14 13:40:00,146.4,146.48,146.2,146.41,514369.0,144.5435,144.6225,144.346,144.5534,514369.0
2022-12-14 13:45:00,146.41,146.45,146.29,146.31,389241.0,144.5534,144.5929,144.4349,144.4546,389241.0
2022-12-14 13:50:00,146.32,146.39,146.09,146.34,445214.0,144.4645,144.5336,144.2374,144.4843,445214.0
2022-12-14 13:55:00,146.33,146.63,146.27,146.32,673575.0,144.4744,144.7706,144.4152,144.4645,673575.0
2022-12-14 14:00:00,146.35,146.37,142.81,143.63,2694723.0,144.4941,144.5139,140.999,141.8086,2694723.0
2022-12-14 14:05:00,143.64,143.85,142.64,143.08,1701665.0,141.8185,142.0258,140.8312,141.2656,1701665.0
2022-12-14 14:10:00,143.09,143.88,142.83,143.51,1431809.0,141.2755,142.0555,141.0188,141.6902,1431809.0
2022-12-14 14:15:00,143.54,143.72,143.2,143.29,931927.0,141.7198,141.8975,141.3841,141.4729,931927.0
2022-12-14 14:20:00,143.29,143.41,142.84,143.02,783792.0,141.4729,141.5914,141.0287,141.2064,783792.0
2022-12-14 14:25:00,143.01,143.35,142.91,143.1,969341.0,141.1965,141.5322,141.0978,141.2854,969341.0
2022-12-14 14:30:00,143.12,143.21,141.16,141.27,1791913.0,141.3051,141.394,139.37,139.4786,1791913.0
2022-12-14 14:35:00,141.3,142.41,141.18,142.27,1839808.0,139.5082,140.6041,139.3897,140.4659,1839808.0
2022-12-14 14:40:00,142.29,143.39,141.76,142.84,2198597.0,140.4856,141.5717,139.9623,141.0287,2198597.0
2022-12-14 14:45:00,142.82,143.06,142.06,142.53,1749728.0,141.0089,141.2459,140.2585,140.7226,1749728.0
2022-12-14 14:50:00,142.57,142.97,142.14,142.6,1230492.0,140.7621,141.157,140.3375,140.7917,1230492.0
2022-12-14 14:55:00,142.63,142.89,142.32,142.69,1069548.0,140.8213,141.078,140.5152,140.8806,1069548.0
2022-12-14 15:00:00,142.71,143.85,142.41,143.71,1400097.0,140.9003,142.0258,140.6041,141.8876,1400097.0
2022-12-14 15:05:00,143.72,143.73,143.11,143.49,877899.0,141.8975,141.9074,141.2952,141.6704,877899.0
2022-12-14 15:10:00,143.5,145.08,143.43,144.49,1873864.0,141.6803,143.2402,141.6112,142.6577,1873864.0
2022-12-14 15:15:00,144.49,144.56,143.53,144.03,1135565.0,142.6577,142.7268,141.7099,142.2036,1135565.0
2022-12-14 15:20:00,144.04,144.18,143.67,143.76,828970.0,142.2134,142.3517,141.8481,141.937,828970.0
2022-12-14 15:25:00,143.77,143.87,142.59,142.61,1121474.0,141.9469,142.0456,140.7818,140.8016,1121474.0
2022-12-14 15:30:00,142.59,142.75,142.19,142.59,1380541.0,140.7818,140.9398,140.3869,140.7818,1380541.0
2022-12-14 15:35:00,142.59,142.95,142.26,142.7,923344.0,140.7818,141.1373,140.456,140.8904,923344.0
2022-12-14 15:40:00,142.72,143.32,142.6,143.3,1070827.0,140.9102,141.5026,140.7917,141.4828,1070827.0
2022-12-14 15:45:00,143.28,143.33,142.76,143.23,1063653.0,141.4631,141.5124,140.9497,141.4137,1063653.0
2022-12-14 15:50:00,143.21,143.84,143.1,143.49,1369839.0,141.394,142.016,141.2854,141.6704,1369839.0
2022-12-14 15:55:00,143.49,143.57,143.14,143.22,2157191.0,141.6704,141.7494,141.3248,141.4038,2157191.0
2022-12-15 09:30:00,141.11,141.8,140.25,140.36,2176456.0,139.3206,140.0018,138.4715,138.5801,2176456.0
2022-12-15 09:35:00,140.36,140.55,139.74,140.04,1675973.0,138.5801,138.7677,137.968,138.2642,1675973.0
2022-12-15 09:40:00,140.03,140.22,139.75,139.99,1588715.0,138.2543,138.4419,137.9778,138.2148,1588715.0
2022-12-15 09:45:00,140.0,140.12,139.29,139.32,1389585.0,138.2247,138.3431,137.5237,137.5533,1389585.0
2022-12-15 09:50:00,139.32,139.66,139.31,139.38,875685.0,137.5533,137.889,137.5434,137.6125,875685.0
2022-12-15 09:55:00,139.38,139.59,138.91,139.08,1371136.0,137.6125,137.8199,137.1485,137.3163,1371136.0
2022-12-15 10:00:00,139.1,139.13,138.5,138.54,1193329.0,137.3361,137.3657,136.7437,136.7832,1193329.0
2022-12-15 10:05:00,138.54,138.93,138.49,138.84,1123182.0,136.7832,137.1682,136.7338,137.0794,1123182.0
2022-12-15 10:10:00,138.84,139.14,138.75,138.86,1055538.0,137.0794,137.3756,136.9905,137.0991,1055538.0
2022-12-15 10:15:00,138.87,139.34,138.72,139.33,1052877.0,137.109,137.573,136.9609,137.5632,1052877.0
2022-12-15 10:20:00,139.32,139.35,138.97,139.03,869347.0,137.5533,137.5829,137.2077,137.267,869347.0
2022-12-15 10:25:00,139.03,139.06,138.76,138.87,707396.0,137.267,137.2966,137.0004,137.109,707396.0
2022-12-15 10:30:00,138.87,138.88,138.46,138.63,1035479.0,137.109,137.1189,136.7042,136.872,1035479.0
2022-12-15 10:35:00,138.63,139.13,138.6,139.1,781709.0,136.872,137.3657,136.8424,137.3361,781709.0
2022-12-15 10:40:00,139.1,139.36,139.05,139.22,928127.0,137.3361,137.5928,137.2867,137.4546,928127.0
2022-12-15 10:45:00,139.22,139.38,138.95,138.99,732725.0,137.4546,137.6125,137.188,137.2275,732725.0
2022-12-15 10:50:00,139.0,139.04,138.81,139.0,759462.0,137.2373,137.2768,137.0498,137.2373,759462.0
2022-12-15 10:55:00,139.0,139.04,138.64,138.77,872280.0,137.2373,137.2768,136.8819,137.0103,872280.0
2022-12-15 11:00:00,138.78,139.09,138.7,138.71,1115023.0,137.0201,137.3262,136.9411,136.951,1115023.0
2022-12-15 11:05:00,138.72,138.72,138.12,138.27,1030634.0,136.9609,136.9609,136.3685,136.5166,1030634.0
2022-12-15 11:10:00,138.27,138.4,138.0,138.07,798449.0,136.5166,136.645,136.25,136.3191,798449.0
2022-12-15 11:15:00,138.07,138.29,137.94,138.12,1050445.0,136.3191,136.5363,136.1908,136.3685,1050445.0
2022-12-15 11:20:00,138.13,138.22,137.99,138.05,636101.0,136.3784,136.4672,136.2402,136.2994,636101.0
2022-12-15 11:25:00,138.06,138.31,138.0,138.25,798604.0,136.3093,136.5561,136.25,136.4969,798604.0
2022-12-15 11:30:00,138.25,138.31,138.02,138.23,557436.0,136.4969,136.5561,136.2698,136.4771,557436.0
2022-12-15 11:35:00,138.22,138.4,138.08,138.25,616469.0,136.4672,136.645,136.329,136.4969,616469.0
2022-12-15 11:40:00,138.25,138.28,137.91,138.03,735001.0,136.4969,136.5265,136.1612,136.2796,735001.0
2022-12-15 11:45:00,138.03,138.25,137.85,137.91,772743.0,136.2796,136.4969,136.1019,136.1612,772743.0
2022-12-15 11:50:00,137.91,138.13,137.83,137.9,767189.0,136.1612,136.3784,136.0822,136.1513,767189.0
2022-12-15 11:55:00,137.89,138.01,137.71,137.87,679715.0,136.1414,136.2599,135.9637,136.1217,679715.0
2022-12-15 12:00:00,137.87,138.2,137.82,137.95,608972.0,136.1217,136.4475,136.0723,136.2007,608972.0
2022-12-15 12:05:00,137.95,138.14,137.9,138.0,419530.0,136.2007,136.3883,136.1513,136.25,419530.0
2022-12-15 12:10:00,138.0,138.11,137.82,138.08,515003.0,136.25,136.3586,136.0723,136.329,515003.0
2022-12-15 12:15:00,138.09,138.23,138.0,138.15,477773.0,136.3389,136.4771,136.25,136.3981,477773.0
2022-12-15 12:20:00,138.13,138.14,137.82,137.83,584251.0,136.3784,136.3883,136.0723,136.0822,584251.0
2022-12-15 12:25:00,137.82,138.0,137.81,137.9,481395.0,136.0723,136.25,136.0624,136.1513,481395.0
2022-12-15 12:30:00,137.89,138.18,137.85,138.02,524477.0,136.1414,136.4277,136.1019,136.2698,524477.0
2022-12-15 12:35:00,138.02,138.1,137.74,137.85,563924.0,136.2698,136.3488,135.9933,136.1019,563924.0
2022-12-15 12:40:00,137.84,137.91,137.62,137.68,466994.0,136.0921,136.1612,135.8748,135.9341,466994.0
2022-12-15 12:45:00,137.68,137.75,137.5,137.53,698429.0,135.9341,136.0032,135.7564,135.786,698429.0
2022-12-15 12:50:00,137.53,137.68,137.42,137.5,549890.0,135.786,135.9341,135.6774,135.7564,549890.0
2022-12-15 12:55:00,137.5,137.53,137.21,137.27,678284.0,135.7564,135.786,135.47,135.5293,678284.0
2022-12-15 13:00:00,137.28,137.37,137.13,137.2,720080.0,135.5392,135.628,135.3911,135.4602,720080.0
2022-12-15 13:05:00,137.2,137.21,136.84,136.96,984470.0,135.4602,135.47,135.1047,135.2232,984470.0
2022-12-15 13:10:00,136.97,136.98,136.71,136.71,592826.0,135.2331,135.243,134.9764,134.9764,592826.0
2022-12-15 13:15:00,136.71,136.96,136.68,136.73,720375.0,134.9764,135.2232,134.9468,134.9961,720375.0
2022-12-15 13:20:00,136.73,136.97,136.69,136.76,506323.0,134.9961,135.2331,134.9566,135.0258,506323.0
2022-12-15 13:25:00,136.74,136.97,136.71,136.97,600093.0,135.006,135.2331,134.9764,135.2331,600093.0
2022-12-15 13:30:00,136.96,137.04,136.77,136.93,598476.0,135.2232,135.3022,135.0356,135.1936,598476.0
2022-12-15 13:35:00,136.93,137.22,136.84,137.14,663372.0,135.1936,135.4799,135.1047,135.4009,663372.0
2022-12-15 13:40:00,137.13,137.17,136.64,136.71,758691.0,135.3911,135.4306,134.9073,134.9764,758691.0
2022-12-15 13:45:00,136.71,136.85,136.62,136.65,581024.0,134.9764,135.1146,134.8875,134.9171,581024.0
2022-12-15 13:50:00,136.65,136.76,136.5,136.62,686210.0,134.9171,135.0258,134.769,134.8875,686210.0
2022-12-15 13:55:00,136.62,136.78,136.54,136.78,666671.0,134.8875,135.0455,134.8085,135.0455,666671.0
2022-12-15 14:00:00,136.78,136.89,136.71,136.71,620248.0,135.0455,135.1541,134.9764,134.9764,620248.0
2022-12-15 14:05:00,136.72,136.78,136.52,136.52,564645.0,134.9863,135.0455,134.7888,134.7888,564645.0
2022-12-15 14:10:00,136.52,136.69,136.5,136.65,500500.0,134.7888,134.9566,134.769,134.9171,500500.0
2022-12-15 14:15:00,136.64,136.67,136.37,136.37,744117.0,134.9073,134.9369,134.6407,134.6407,744117.0
2022-12-15 14:20:00,136.38,136.51,136.27,136.3,653860.0,134.6506,134.7789,134.542,134.5716,653860.0
2022-12-15 14:25:00,136.29,136.45,136.19,136.39,769005.0,134.5617,134.7197,134.463,134.6604,769005.0
2022-12-15 14:30:00,136.4,136.78,136.38,136.71,725080.0,134.6703,135.0455,134.6506,134.9764,725080.0
2022-12-15 14:35:00,136.7,137.09,136.57,136.8,897461.0,134.9665,135.3516,134.8382,135.0652,897461.0
2022-12-15 14:40:00,136.8,137.0,136.76,136.98,639755.0,135.0652,135.2627,135.0258,135.243,639755.0
2022-12-15 14:45:00,136.97,136.98,136.61,136.66,587671.0,135.2331,135.243,134.8777,134.927,587671.0
2022-12-15 14:50:00,136.66,136.79,136.51,136.75,592925.0,134.927,135.0554,134.7789,135.0159,592925.0
2022-12-15 14:55:00,136.75,136.95,136.68,136.91,696378.0,135.0159,135.2133,134.9468,135.1738,696378.0
2022-12-15 15:00:00,136.91,137.25,136.88,137.08,930805.0,135.1738,135.5095,135.1442,135.3417,930805.0
2022-12-15 15:05:00,137.08,137.15,136.96,137.07,626878.0,135.3417,135.4108,135.2232,135.3318,626878.0
2022-12-15 15:10:00,137.08,137.11,136.67,136.78,860258.0,135.3417,135.3713,134.9369,135.0455,860258.0
2022-12-15 15:15:00,136.78,136.97,136.67,136.71,819975.0,135.0455,135.2331,134.9369,134.9764,819975.0
2022-12-15 15:20:00,136.71,136.91,136.61,136.68,758312.0,134.9764,135.1738,134.8777,134.9468,758312.0
2022-12-15 15:25:00,136.68,137.19,136.6,137.13,1135983.0,134.9468,135.4503,134.8678,135.3911,1135983.0
2022-12-15 15:30:00,137.13,137.15,136.92,137.05,844817.0,135.3911,135.4108,135.1837,135.3121,844817.0
2022-12-15 15:35:00,137.06,137.08,136.54,136.67,1103087.0,135.3219,135.3417,134.8085,134.9369,1103087.0
2022-12-15 15:40:00,136.68,136.74,136.21,136.22,1387325.0,134.9468,135.006,134.4827,134.4926,1387325.0
2022-12-15 15:45:00,136.23,136.39,136.02,136.13,1429512.0,134.5025,134.6604,134.2951,134.4037,1429512.0
2022-12-15 15:50:00,136.13,136.44,136.09,136.44,2148284.0,134.4037,134.7098,134.3642,134.7098,2148284.0
2022-12-15 15:55:00,136.44,136.67,136.27,136.49,3666423.0,134.7098,134.9369,134.542,134.7592,3666423.0
2022-12-16 09:30:00,136.69,137.52,136.3,136.59,14000160.0,134.9566,135.7761,134.5716,134.8579,14000160.0
2022-12-16 09:35:00,136.6,136.9,136.02,136.03,1274836.0,134.8678,135.164,134.2951,134.305,1274836.0
2022-12-16 09:40:00,136.03,136.44,135.84,136.07,1194756.0,134.305,134.7098,134.1174,134.3445,1194756.0
2022-12-16 09:45:00,136.13,137.49,135.67,137.39,1729592.0,134.4037,135.7465,133.9496,135.6478,1729592.0
2022-12-16 09:50:00,137.4,137.59,136.9,137.58,1254115.0,135.6576,135.8452,135.164,135.8354,1254115.0
2022-12-16 09:55:00,137.58,137.65,136.62,136.64,840497.0,135.8354,135.9045,134.8875,134.9073,840497.0
2022-12-16 10:00:00,136.63,136.67,135.8,135.87,1115046.0,134.8974,134.9369,134.0779,134.147,1115046.0
2022-12-16 10:05:00,135.87,136.08,135.32,135.34,1465251.0,134.147,134.3544,133.604,133.6238,1465251.0
2022-12-16 10:10:00,135.34,135.73,135.29,135.45,963962.0,133.6238,134.0088,133.5744,133.7324,963962.0
2022-12-16 10:15:00,135.46,135.62,135.23,135.39,943096.0,133.7422,133.9002,133.5152,133.6731,943096.0
2022-12-16 10:20:00,135.39,135.45,134.84,134.85,1318058.0,133.6731,133.7324,133.1301,133.14,1318058.0
2022-12-16 10:25:00,134.86,135.58,134.86,135.06,1094995.0,133.1498,133.8607,133.1498,133.3473,1094995.0
2022-12-16 10:30:00,135.07,135.37,134.85,134.91,802436.0,133.3572,133.6534,133.14,133.1992,802436.0
2022-12-16 10:35:00,134.91,135.29,134.68,135.14,1164571.0,133.1992,133.5744,132.9721,133.4263,1164571.0
2022-12-16 10:40:00,135.15,135.38,134.99,135.27,643355.0,133.4362,133.6633,133.2782,133.5546,643355.0
2022-12-16 10:45:00,135.25,135.33,134.87,134.9,729621.0,133.5349,133.6139,133.1597,133.1893,729621.0
2022-12-16 10:50:00,134.91,135.23,134.82,135.11,521019.0,133.1992,133.5152,133.1104,133.3967,521019.0
2022-12-16 10:55:00,135.11,135.25,134.97,135.14,708672.0,133.3967,133.5349,133.2584,133.4263,708672.0
2022-12-16 11:00:00,135.15,135.23,134.78,134.89,655779.0,133.4362,133.5152,133.0709,133.1795,655779.0
2022-12-16 11:05:00,134.89,135.06,134.73,134.75,652318.0,133.1795,133.3473,133.0215,133.0412,652318.0
2022-12-16 11:10:00,134.75,135.08,134.42,135.05,1123569.0,133.0412,133.3671,132.7154,133.3374,1123569.0
2022-12-16 11:15:00,135.05,135.17,134.92,135.12,677639.0,133.3374,133.4559,133.2091,133.4065,677639.0
2022-12-16 11:20:00,135.14,135.14,134.53,134.59,639928.0,133.4263,133.4263,132.824,132.8833,639928.0
2022-12-16 11:25:00,134.6,134.85,134.56,134.64,538962.0,132.8931,133.14,132.8536,132.9326,538962.0
2022-12-16 11:30:00,134.64,135.1,134.63,134.98,656663.0,132.9326,133.3868,132.9228,133.2683,656663.0
2022-12-16 11:35:00,134.99,135.18,134.95,135.03,579916.0,133.2782,133.4658,133.2387,133.3177,579916.0
2022-12-16 11:40:00,135.03,135.09,134.68,134.81,486629.0,133.3177,133.3769,132.9721,133.1005,486629.0
2022-12-16 11:45:00,134.82,134.93,134.36,134.42,774077.0,133.1104,133.219,132.6562,132.7154,774077.0
2022-12-16 11:50:00,134.41,134.73,134.41,134.63,579292.0,132.7056,133.0215,132.7056,132.9228,579292.0
2022-12-16 11:55:00,134.62,134.64,134.38,134.53,421038.0,132.9129,132.9326,132.6759,132.824,421038.0
2022-12-16 12:00:00,134.53,134.79,134.47,134.78,554968.0,132.824,133.0807,132.7648,133.0709,554968.0
2022-12-16 12:05:00,134.78,134.84,134.61,134.65,463297.0,133.0709,133.1301,132.903,132.9425,463297.0
2022-12-16 12:10:00,134.65,134.8,134.5,134.58,526152.0,132.9425,133.0906,132.7944,132.8734,526152.0
2022-12-16 12:15:00,134.57,134.86,134.48,134.81,534720.0,132.8635,133.1498,132.7747,133.1005,534720.0
2022-12-16 12:20:00,134.81,134.87,134.63,134.84,529954.0,133.1005,133.1597,132.9228,133.1301,529954.0
2022-12-16 12:25:00,134.84,134.91,134.74,134.87,460296.0,133.1301,133.1992,133.0314,133.1597,460296.0
2022-12-16 12:30:00,134.88,134.94,134.73,134.87,414286.0,133.1696,133.2288,133.0215,133.1597,414286.0
2022-12-16 12:35:00,134.86,135.34,134.81,135.13,652061.0,133.1498,133.6238,133.1005,133.4164,652061.0
2022-12-16 12:40:00,135.13,135.14,134.7,134.72,518660.0,133.4164,133.4263,132.9919,133.0116,518660.0
2022-12-16 12:45:00,134.72,134.75,134.56,134.63,450411.0,133.0116,133.0412,132.8536,132.9228,450411.0
2022-12-16 12:50:00,134.63,134.67,134.42,134.45,455587.0,132.9228,132.9623,132.7154,132.745,455587.0
2022-12-16 12:55:00,134.44,134.49,134.26,134.31,649148.0,132.7352,132.7845,132.5575,132.6068,649148.0
2022-12-16 13:00:00,134.31,134.4,134.14,134.19,607896.0,132.6068,132.6957,132.439,132.4883,607896.0
2022-12-16 13:05:00,134.19,134.26,134.07,134.22,646435.0,132.4883,132.5575,132.3699,132.518,646435.0
2022-12-16 13:10:00,134.21,134.32,134.1,134.21,575504.0,132.5081,132.6167,132.3995,132.5081,575504.0
2022-12-16 13:15:00,134.21,134.42,134.14,134.15,560093.0,132.5081,132.7154,132.439,132.4488,560093.0
2022-12-16 13:20:00,134.16,134.23,134.03,134.04,510269.0,132.4587,132.5278,132.3304,132.3402,510269.0
2022-12-16 13:25:00,134.03,134.15,133.95,134.01,657245.0,132.3304,132.4488,132.2514,132.3106,657245.0
2022-12-16 13:30:00,134.02,134.26,133.94,134.18,619550.0,132.3205,132.5575,132.2415,132.4785,619550.0
2022-12-16 13:35:00,134.17,134.2,133.99,134.01,499613.0,132.4686,132.4982,132.2909,132.3106,499613.0
2022-12-16 13:40:00,134.01,134.15,133.95,134.01,533254.0,132.3106,132.4488,132.2514,132.3106,533254.0
2022-12-16 13:45:00,134.02,134.23,133.98,134.16,612629.0,132.3205,132.5278,132.281,132.4587,612629.0
2022-12-16 13:50:00,134.15,134.2,134.05,134.19,377826.0,132.4488,132.4982,132.3501,132.4883,377826.0
2022-12-16 13:55:00,134.19,134.37,134.14,134.31,603211.0,132.4883,132.6661,132.439,132.6068,603211.0
2022-12-16 14:00:00,134.31,134.48,134.21,134.24,644871.0,132.6068,132.7747,132.5081,132.5377,644871.0
2022-12-16 14:05:00,134.24,134.26,134.08,134.22,584531.0,132.5377,132.5575,132.3797,132.518,584531.0
2022-12-16 14:10:00,134.22,134.46,134.22,134.45,647453.0,132.518,132.7549,132.518,132.745,647453.0
2022-12-16 14:15:00,134.44,134.48,134.31,134.39,636079.0,132.7352,132.7747,132.6068,132.6858,636079.0
2022-12-16 14:20:00,134.39,134.4,134.0,134.02,575157.0,132.6858,132.6957,132.3008,132.3205,575157.0
2022-12-16 14:25:00,134.03,134.1,133.97,134.0,669426.0,132.3304,132.3995,132.2711,132.3008,669426.0
2022-12-16 14:30:00,134.0,134.05,133.73,133.78,809162.0,132.3008,132.3501,132.0342,132.0835,809162.0
2022-12-16 14:35:00,133.78,133.97,133.78,133.85,390113.0,132.0835,132.2711,132.0835,132.1527,390113.0
2022-12-16 14:40:00,133.84,133.92,133.77,133.88,401683.0,132.1428,132.2218,132.0737,132.1823,401683.0
2022-12-16 14:45:00,133.86,133.96,133.74,133.96,472599.0,132.1625,132.2613,132.044,132.2613,472599.0
2022-12-16 14:50:00,133.96,134.18,133.96,134.12,832481.0,132.2613,132.4785,132.2613,132.4192,832481.0
2022-12-16 14:55:00,134.13,134.54,134.03,134.37,832462.0,132.4291,132.8339,132.3304,132.6661,832462.0
2022-12-16 15:00:00,134.36,134.52,134.29,134.37,653378.0,132.6562,132.8142,132.5871,132.6661,653378.0
2022-12-16 15:05:00,134.36,134.4,134.16,134.18,634705.0,132.6562,132.6957,132.4587,132.4785,634705.0
2022-12-16 15:10:00,134.18,134.78,134.13,134.73,1004086.0,132.4785,133.0709,132.4291,133.0215,1004086.0
2022-12-16 15:15:00,134.74,134.99,134.63,134.64,865981.0,133.0314,133.2782,132.9228,132.9326,865981.0
2022-12-16 15:20:00,134.63,134.84,134.55,134.81,663169.0,132.9228,133.1301,132.8438,133.1005,663169.0
2022-12-16 15:25:00,134.82,134.97,134.66,134.88,712533.0,133.1104,133.2584,132.9524,133.1696,712533.0
2022-12-16 15:30:00,134.88,135.2,134.84,135.02,1037728.0,133.1696,133.4855,133.1301,133.3078,1037728.0
2022-12-16 15:35:00,135.01,135.25,134.82,135.1,898354.0,133.2979,133.5349,133.1104,133.3868,898354.0
2022-12-16 15:40:00,135.09,135.32,135.02,135.03,1136407.0,133.3769,133.604,133.3078,133.3177,1136407.0
2022-12-16 15:45:00,135.02,135.21,134.8,134.88,1244626.0,133.3078,133.4954,133.0906,133.1696,1244626.0
2022-12-16 15:50:00,134.87,135.45,134.61,134.88,3213296.0,133.1597,133.7324,132.903,133.1696,3213296.0
2022-12-16 15:55:00,134.87,135.08,134.45,134.52,4164130.0,133.1597,133.3671,132.745,132.8142,4164130.0
2022-12-19 09:30:00,135.07,135.25,133.99,134.01,1728936.0,133.3572,133.5349,132.2909,132.3106,1728936.0
2022-12-19 09:35:00,134.01,134.75,134.0,134.37,910906.0,132.3106,133.0412,132.3008,132.6661,910906.0
2022-12-19 09:40:00,134.37,134.49,133.78,134.09,1080613.0,132.6661,132.7845,132.0835,132.3896,1080613.0
2022-12-19 09:45:00,134.08,134.08,133.26,133.35,1122197.0,132.3797,132.3797,131.5701,131.659,1122197.0
2022-12-19 09:50:00,133.36,133.42,133.05,133.33,1079164.0,131.6689,131.7281,131.3628,131.6392,1079164.0
2022-12-19 09:55:00,133.34,133.37,133.02,133.26,797848.0,131.6491,131.6787,131.3332,131.5701,797848.0
2022-12-19 10:00:00,133.25,133.27,132.63,132.7,1108195.0,131.5603,131.58,130.9481,131.0172,1108195.0
2022-12-19 10:05:00,132.7,132.72,132.33,132.41,1169991.0,131.0172,131.037,130.6519,130.7309,1169991.0
2022-12-19 10:10:00,132.4,132.66,132.39,132.62,717928.0,130.721,130.9777,130.7112,130.9382,717928.0
2022-12-19 10:15:00,132.61,132.8,132.35,132.49,1116826.0,130.9284,131.116,130.6717,130.8099,1116826.0
2022-12-19 10:20:00,132.48,132.99,132.41,132.94,1073605.0,130.8,131.3036,130.7309,131.2542,1073605.0
2022-12-19 10:25:00,132.94,132.99,132.56,132.63,665702.0,131.2542,131.3036,130.879,130.9481,665702.0
2022-12-19 10:30:00,132.62,132.64,132.17,132.31,905810.0,130.9382,130.958,130.494,130.6322,905810.0
2022-12-19 10:35:00,132.31,132.6,132.08,132.09,904401.0,130.6322,130.9185,130.4051,130.415,904401.0
2022-12-19 10:40:00,132.09,132.16,131.89,131.92,1032224.0,130.415,130.4841,130.2175,130.2471,1032224.0
2022-12-19 10:45:00,131.92,132.23,131.89,132.11,651599.0,130.2471,130.5532,130.2175,130.4347,651599.0
2022-12-19 10:50:00,132.11,132.11,131.77,131.93,768479.0,130.4347,130.4347,130.099,130.257,768479.0
2022-12-19 10:55:00,131.93,132.15,131.86,131.87,687460.0,130.257,130.4742,130.1879,130.1978,687460.0
2022-12-19 11:00:00,131.88,131.91,131.64,131.66,930390.0,130.2076,130.2373,129.9707,129.9904,930390.0
2022-12-19 11:05:00,131.66,131.76,131.45,131.56,1273914.0,129.9904,130.0892,129.7831,129.8917,1273914.0
2022-12-19 11:10:00,131.57,131.89,131.49,131.75,851502.0,129.9016,130.2175,129.8226,130.0793,851502.0
2022-12-19 11:15:00,131.73,132.07,131.73,131.99,741109.0,130.0595,130.3952,130.0595,130.3162,741109.0
2022-12-19 11:20:00,131.98,132.08,131.76,132.03,563204.0,130.3064,130.4051,130.0892,130.3557,563204.0
2022-12-19 11:25:00,132.02,132.14,131.82,132.03,524219.0,130.3459,130.4643,130.1484,130.3557,524219.0
2022-12-19 11:30:00,132.02,132.02,131.79,131.88,473091.0,130.3459,130.3459,130.1188,130.2076,473091.0
2022-12-19 11:35:00,131.87,132.0,131.8,131.93,439669.0,130.1978,130.3261,130.1286,130.257,439669.0
2022-12-19 11:40:00,131.93,132.23,131.74,132.16,830746.0,130.257,130.5532,130.0694,130.4841,830746.0
2022-12-19 11:45:00,132.17,132.49,132.16,132.46,753784.0,130.494,130.8099,130.4841,130.7803,753784.0
2022-12-19 11:50:00,132.45,132.61,132.37,132.56,578920.0,130.7704,130.9284,130.6914,130.879,578920.0
2022-12-19 11:55:00,132.56,132.58,132.35,132.36,482199.0,130.879,130.8988,130.6717,130.6815,482199.0
2022-12-19 12:00:00,132.36,132.64,132.34,132.59,509330.0,130.6815,130.958,130.6618,130.9086,509330.0
2022-12-19 12:05:00,132.59,132.98,132.5,132.75,694338.0,130.9086,131.2937,130.8198,131.0666,694338.0
2022-12-19 12:10:00,132.75,132.9,132.6,132.84,615565.0,131.0666,131.2147,130.9185,131.1555,615565.0
2022-12-19 12:15:00,132.84,132.99,132.78,132.99,458555.0,131.1555,131.3036,131.0962,131.3036,458555.0
2022-12-19 12:20:00,132.99,133.0,132.53,132.56,477557.0,131.3036,131.3134,130.8494,130.879,477557.0
2022-12-19 12:25:00,132.56,132.8,132.53,132.65,398007.0,130.879,131.116,130.8494,130.9679,398007.0
2022-12-19 12:30:00,132.65,132.79,132.6,132.78,336013.0,130.9679,131.1061,130.9185,131.0962,336013.0
2022-12-19 12:35:00,132.78,133.11,132.77,133.1,791798.0,131.0962,131.422,131.0863,131.4122,791798.0
2022-12-19 12:40:00,133.09,133.1,132.95,133.01,371136.0,131.4023,131.4122,131.2641,131.3233,371136.0
2022-12-19 12:45:00,133.01,133.17,132.95,133.11,453462.0,131.3233,131.4813,131.2641,131.422,453462.0
2022-12-19 12:50:00,133.12,133.25,133.05,133.07,622962.0,131.4319,131.5603,131.3628,131.3825,622962.0
2022-12-19 12:55:00,133.07,133.08,132.78,132.85,439429.0,131.3825,131.3924,131.0962,131.1653,439429.0
2022-12-19 13:00:00,132.86,132.92,132.62,132.75,438555.0,131.1752,131.2344,130.9382,131.0666,438555.0
2022-12-19 13:05:00,132.75,132.81,132.53,132.53,511286.0,131.0666,131.1258,130.8494,130.8494,511286.0
2022-12-19 13:10:00,132.54,132.79,132.51,132.77,410389.0,130.8593,131.1061,130.8296,131.0863,410389.0
2022-12-19 13:15:00,132.77,132.78,132.56,132.64,277984.0,131.0863,131.0962,130.879,130.958,277984.0
2022-12-19 13:20:00,132.62,132.81,132.58,132.77,347709.0,130.9382,131.1258,130.8988,131.0863,347709.0
2022-12-19 13:25:00,132.78,132.88,132.61,132.65,431898.0,131.0962,131.195,130.9284,130.9679,431898.0
2022-12-19 13:30:00,132.64,132.69,132.39,132.43,476726.0,130.958,131.0074,130.7112,130.7507,476726.0
2022-12-19 13:35:00,132.43,132.62,132.4,132.58,360397.0,130.7507,130.9382,130.721,130.8988,360397.0
2022-12-19 13:40:00,132.58,132.62,132.38,132.44,352392.0,130.8988,130.9382,130.7013,130.7605,352392.0
2022-12-19 13:45:00,132.44,132.51,132.32,132.43,383611.0,130.7605,130.8296,130.6421,130.7507,383611.0
2022-12-19 13:50:00,132.43,132.5,132.36,132.44,297334.0,130.7507,130.8198,130.6815,130.7605,297334.0
2022-12-19 13:55:00,132.43,132.44,132.27,132.34,427491.0,130.7507,130.7605,130.5927,130.6618,427491.0
2022-12-19 14:00:00,132.33,132.37,132.01,132.06,623729.0,130.6519,130.6914,130.336,130.3854,623729.0
2022-12-19 14:05:00,132.05,132.49,132.03,132.44,576421.0,130.3755,130.8099,130.3557,130.7605,576421.0
2022-12-19 14:10:00,132.45,132.47,132.3,132.34,328569.0,130.7704,130.7902,130.6223,130.6618,328569.0
2022-12-19 14:15:00,132.34,132.4,132.2,132.21,325122.0,130.6618,130.721,130.5236,130.5334,325122.0
2022-12-19 14:20:00,132.21,132.35,132.08,132.14,396463.0,130.5334,130.6717,130.4051,130.4643,396463.0
2022-12-19 14:25:00,132.13,132.19,132.03,132.03,428976.0,130.4545,130.5137,130.3557,130.3557,428976.0
2022-12-19 14:30:00,132.03,132.26,132.03,132.23,459743.0,130.3557,130.5828,130.3557,130.5532,459743.0
2022-12-19 14:35:00,132.23,132.38,132.14,132.37,434995.0,130.5532,130.7013,130.4643,130.6914,434995.0
2022-12-19 14:40:00,132.37,132.39,132.09,132.33,417250.0,130.6914,130.7112,130.415,130.6519,417250.0
2022-12-19 14:45:00,132.32,132.69,132.32,132.38,728603.0,130.6421,131.0074,130.6421,130.7013,728603.0
2022-12-19 14:50:00,132.37,132.39,132.05,132.12,511359.0,130.6914,130.7112,130.3755,130.4446,511359.0
2022-12-19 14:55:00,132.11,132.27,132.08,132.18,413149.0,130.4347,130.5927,130.4051,130.5038,413149.0
2022-12-19 15:00:00,132.18,132.2,131.92,131.94,561317.0,130.5038,130.5236,130.2471,130.2669,561317.0
2022-12-19 15:05:00,131.93,131.96,131.7,131.82,861948.0,130.257,130.2866,130.0299,130.1484,861948.0
2022-12-19 15:10:00,131.81,131.87,131.66,131.67,700349.0,130.1385,130.1978,129.9904,130.0003,700349.0
2022-12-19 15:15:00,131.66,131.89,131.66,131.75,687751.0,129.9904,130.2175,129.9904,130.0793,687751.0
2022-12-19 15:20:00,131.74,131.79,131.63,131.72,759834.0,130.0694,130.1188,129.9608,130.0497,759834.0
2022-12-19 15:25:00,131.72,131.79,131.45,131.46,1008759.0,130.0497,130.1188,129.7831,129.793,1008759.0
2022-12-19 15:30:00,131.46,131.66,131.38,131.63,1216987.0,129.793,129.9904,129.714,129.9608,1216987.0
2022-12-19 15:35:00,131.63,131.76,131.42,131.44,972438.0,129.9608,130.0892,129.7535,129.7732,972438.0
2022-12-19 15:40:00,131.44,131.62,131.32,131.57,1021121.0,129.7732,129.9509,129.6547,129.9016,1021121.0
2022-12-19 15:45:00,131.57,131.99,131.55,131.9,1089307.0,129.9016,130.3162,129.8818,130.2274,1089307.0
2022-12-19 15:50:00,131.91,132.29,131.91,132.26,1449036.0,130.2373,130.6124,130.2373,130.5828,1449036.0
2022-12-19 15:55:00,132.25,132.6,132.09,132.35,2988519.0,130.5729,130.9185,130.415,130.6717,2988519.0
2022-12-20 09:30:00,131.4,131.63,130.28,130.3,3256951.0,129.7337,129.9608,128.6279,128.6477,3256951.0
2022-12-20 09:35:00,130.29,131.19,129.9,131.14,3029216.0,128.6378,129.5264,128.2527,129.477,3029216.0
2022-12-20 09:40:00,131.14,131.3,130.4,130.48,1180530.0,129.477,129.635,128.7464,128.8254,1180530.0
2022-12-20 09:45:00,130.49,130.5,129.95,130.37,1452950.0,128.8353,128.8451,128.3021,128.7168,1452950.0
2022-12-20 09:50:00,130.36,130.46,129.91,130.37,1320017.0,128.7069,128.8056,128.2626,128.7168,1320017.0
2022-12-20 09:55:00,130.36,131.43,130.22,131.32,1525789.0,128.7069,129.7633,128.5687,129.6547,1525789.0
2022-12-20 10:00:00,131.34,131.6,131.19,131.34,1100408.0,129.6745,129.9312,129.5264,129.6745,1100408.0
2022-12-20 10:05:00,131.35,131.73,131.22,131.24,1036817.0,129.6844,130.0595,129.556,129.5757,1036817.0
2022-12-20 10:10:00,131.23,131.88,131.23,131.76,1103228.0,129.5659,130.2076,129.5659,130.0892,1103228.0
2022-12-20 10:15:00,131.77,132.32,131.75,132.31,1597435.0,130.099,130.6421,130.0793,130.6322,1597435.0
2022-12-20 10:20:00,132.31,132.89,132.2,132.87,1710598.0,130.6322,131.2048,130.5236,131.1851,1710598.0
2022-12-20 10:25:00,132.88,133.02,132.52,132.85,1385766.0,131.195,131.3332,130.8395,131.1653,1385766.0
2022-12-20 10:30:00,132.86,133.23,132.83,132.94,1216621.0,131.1752,131.5405,131.1456,131.2542,1216621.0
2022-12-20 10:35:00,132.94,133.25,132.91,132.93,757158.0,131.2542,131.5603,131.2246,131.2443,757158.0
2022-12-20 10:40:00,132.93,132.99,132.58,132.65,795009.0,131.2443,131.3036,130.8988,130.9679,795009.0
2022-12-20 10:45:00,132.66,132.8,132.47,132.66,791888.0,130.9777,131.116,130.7902,130.9777,791888.0
2022-12-20 10:50:00,132.66,132.9,132.43,132.78,650025.0,130.9777,131.2147,130.7507,131.0962,650025.0
2022-12-20 10:55:00,132.79,132.84,132.23,132.28,639741.0,131.1061,131.1555,130.5532,130.6026,639741.0
2022-12-20 11:00:00,132.26,132.48,132.05,132.34,724852.0,130.5828,130.8,130.3755,130.6618,724852.0
2022-12-20 11:05:00,132.35,132.37,131.94,131.99,613992.0,130.6717,130.6914,130.2669,130.3162,613992.0
2022-12-20 11:10:00,131.98,132.08,131.66,131.83,789248.0,130.3064,130.4051,129.9904,130.1583,789248.0
2022-12-20 11:15:00,131.83,131.89,131.26,131.38,914783.0,130.1583,130.2175,129.5955,129.714,914783.0
2022-12-20 11:20:00,131.38,131.45,131.2,131.36,692499.0,129.714,129.7831,129.5363,129.6942,692499.0
2022-12-20 11:25:00,131.35,131.36,130.84,131.01,903719.0,129.6844,129.6942,129.1808,129.3487,903719.0
2022-12-20 11:30:00,131.02,131.43,131.0,131.31,722448.0,129.3585,129.7633,129.3388,129.6449,722448.0
2022-12-20 11:35:00,131.31,131.38,131.03,131.17,765443.0,129.6449,129.714,129.3684,129.5066,765443.0
2022-12-20 11:40:00,131.17,131.37,131.02,131.35,684743.0,129.5066,129.7041,129.3585,129.6844,684743.0
2022-12-20 11:45:00,131.35,131.69,131.19,131.69,759399.0,129.6844,130.02,129.5264,130.02,759399.0
2022-12-20 11:50:00,131.69,131.87,131.47,131.81,599133.0,130.02,130.1978,129.8028,130.1385,599133.0
2022-12-20 11:55:00,131.81,132.14,131.57,132.09,677762.0,130.1385,130.4643,129.9016,130.415,677762.0
2022-12-20 12:00:00,132.1,132.4,132.01,132.22,639693.0,130.4248,130.721,130.336,130.5433,639693.0
2022-12-20 12:05:00,132.23,132.56,132.17,132.46,582305.0,130.5532,130.879,130.494,130.7803,582305.0
2022-12-20 12:10:00,132.45,132.64,132.17,132.21,593343.0,130.7704,130.958,130.494,130.5334,593343.0
2022-12-20 12:15:00,132.22,132.35,132.11,132.23,499902.0,130.5433,130.6717,130.4347,130.5532,499902.0
2022-12-20 12:20:00,132.23,132.63,132.17,132.52,567891.0,130.5532,130.9481,130.494,130.8395,567891.0
2022-12-20 12:25:00,132.52,132.72,132.38,132.38,606236.0,130.8395,131.037,130.7013,130.7013,606236.0
2022-12-20 12:30:00,132.39,132.45,132.2,132.28,480317.0,130.7112,130.7704,130.5236,130.6026,480317.0
2022-12-20 12:35:00,132.28,132.37,132.15,132.34,549052.0,130.6026,130.6914,130.4742,130.6618,549052.0
2022-12-20 12:40:00,132.34,132.64,132.33,132.38,512756.0,130.6618,130.958,130.6519,130.7013,512756.0
2022-12-20 12:45:00,132.38,132.63,132.32,132.51,345361.0,130.7013,130.9481,130.6421,130.8296,345361.0
2022-12-20 12:50:00,132.52,132.56,132.33,132.44,272449.0,130.8395,130.879,130.6519,130.7605,272449.0
2022-12-20 12:55:00,132.42,132.56,132.34,132.52,456887.0,130.7408,130.879,130.6618,130.8395,456887.0
2022-12-20 13:00:00,132.52,132.68,132.48,132.52,528625.0,130.8395,130.9975,130.8,130.8395,528625.0
2022-12-20 13:05:00,132.51,132.55,132.12,132.21,637922.0,130.8296,130.8691,130.4446,130.5334,637922.0
2022-12-20 13:10:00,132.22,132.24,131.85,131.97,465295.0,130.5433,130.5631,130.178,130.2965,465295.0
2022-12-20 13:15:00,131.97,132.23,131.86,131.91,453085.0,130.2965,130.5532,130.1879,130.2373,453085.0
2022-12-20 13:20:00,131.92,132.18,131.77,132.12,407124.0,130.2471,130.5038,130.099,130.4446,407124.0
2022-12-20 13:25:00,132.13,132.46,132.12,132.29,475796.0,130.4545,130.7803,130.4446,130.6124,475796.0
2022-12-20 13:30:00,132.28,132.55,132.25,132.45,423425.0,130.6026,130.8691,130.5729,130.7704,423425.0
2022-12-20 13:35:00,132.47,132.76,132.4,132.58,566402.0,130.7902,131.0765,130.721,130.8988,566402.0
2022-12-20 13:40:00,132.6,132.62,132.22,132.34,497196.0,130.9185,130.9382,130.5433,130.6618,497196.0
2022-12-20 13:45:00,132.34,132.37,132.15,132.28,445764.0,130.6618,130.6914,130.4742,130.6026,445764.0
2022-12-20 13:50:00,132.28,132.34,132.1,132.12,286346.0,130.6026,130.6618,130.4248,130.4446,286346.0
2022-12-20 13:55:00,132.13,132.18,131.9,131.91,477782.0,130.4545,130.5038,130.2274,130.2373,477782.0
2022-12-20 14:00:00,131.91,132.13,131.82,132.05,514775.0,130.2373,130.4545,130.1484,130.3755,514775.0
2022-12-20 14:05:00,132.06,132.09,131.8,131.81,599781.0,130.3854,130.415,130.1286,130.1385,599781.0
2022-12-20 14:10:00,131.82,132.06,131.81,132.0,333238.0,130.1484,130.3854,130.1385,130.3261,333238.0
2022-12-20 14:15:00,132.0,132.12,131.89,132.11,436778.0,130.3261,130.4446,130.2175,130.4347,436778.0
2022-12-20 14:20:00,132.11,132.13,131.87,131.9,599274.0,130.4347,130.4545,130.1978,130.2274,599274.0
2022-12-20 14:25:00,131.9,132.01,131.76,131.93,505002.0,130.2274,130.336,130.0892,130.257,505002.0
2022-12-20 14:30:00,131.93,132.05,131.83,132.02,377254.0,130.257,130.3755,130.1583,130.3459,377254.0
2022-12-20 14:35:00,132.01,132.02,131.75,131.87,390221.0,130.336,130.3459,130.0793,130.1978,390221.0
2022-12-20 14:40:00,131.88,131.95,131.66,131.73,454638.0,130.2076,130.2767,129.9904,130.0595,454638.0
2022-12-20 14:45:00,131.73,131.87,131.66,131.74,387778.0,130.0595,130.1978,129.9904,130.0694,387778.0
2022-12-20 14:50:00,131.74,131.99,131.63,131.94,416329.0,130.0694,130.3162,129.9608,130.2669,416329.0
2022-12-20 14:55:00,131.94,131.97,131.7,131.83,425061.0,130.2669,130.2965,130.0299,130.1583,425061.0
2022-12-20 15:00:00,131.84,131.86,131.63,131.79,423672.0,130.1681,130.1879,129.9608,130.1188,423672.0
2022-12-20 15:05:00,131.79,131.8,131.56,131.65,532850.0,130.1188,130.1286,129.8917,129.9806,532850.0
2022-12-20 15:10:00,131.66,131.89,131.61,131.81,482212.0,129.9904,130.2175,129.9411,130.1385,482212.0
2022-12-20 15:15:00,131.82,131.95,131.6,131.62,516594.0,130.1484,130.2767,129.9312,129.9509,516594.0
2022-12-20 15:20:00,131.62,131.82,131.52,131.76,544969.0,129.9509,130.1484,129.8522,130.0892,544969.0
2022-12-20 15:25:00,131.75,132.15,131.75,132.1,650765.0,130.0793,130.4742,130.0793,130.4248,650765.0
2022-12-20 15:30:00,132.1,132.17,131.97,132.15,611112.0,130.4248,130.494,130.2965,130.4742,611112.0
2022-12-20 15:35:00,132.14,132.37,132.08,132.35,712881.0,130.4643,130.6914,130.4051,130.6717,712881.0
2022-12-20 15:40:00,132.36,132.36,132.16,132.27,745684.0,130.6815,130.6815,130.4841,130.5927,745684.0
2022-12-20 15:45:00,132.27,132.44,132.14,132.4,891137.0,130.5927,130.7605,130.4643,130.721,891137.0
2022-12-20 15:50:00,132.42,132.44,132.1,132.31,875450.0,130.7408,130.7605,130.4248,130.6322,875450.0
2022-12-20 15:55:00,132.31,132.44,132.26,132.29,1631271.0,130.6322,130.7605,130.5828,130.6124,1631271.0
2022-12-21 09:30:00,132.99,133.84,132.75,133.39,2449284.0,131.3036,132.1428,131.0666,131.6985,2449284.0
2022-12-21 09:35:00,133.39,134.43,133.37,134.24,1671903.0,131.6985,132.7253,131.6787,132.5377,1671903.0
2022-12-21 09:40:00,134.25,134.27,133.51,133.52,1182100.0,132.5476,132.5673,131.817,131.8268,1182100.0
2022-12-21 09:45:00,133.53,134.24,133.53,134.11,1081130.0,131.8367,132.5377,131.8367,132.4094,1081130.0
2022-12-21 09:50:00,134.11,134.43,133.82,133.92,999700.0,132.4094,132.7253,132.123,132.2218,999700.0
2022-12-21 09:55:00,133.94,134.01,133.48,133.54,773255.0,132.2415,132.3106,131.7873,131.8466,773255.0
2022-12-21 10:00:00,133.54,134.14,133.47,133.73,1094816.0,131.8466,132.439,131.7775,132.0342,1094816.0
2022-12-21 10:05:00,133.73,134.55,133.67,134.41,901476.0,132.0342,132.8438,131.9749,132.7056,901476.0
2022-12-21 10:10:00,134.43,134.6,134.25,134.48,897975.0,132.7253,132.8931,132.5476,132.7747,897975.0
2022-12-21 10:15:00,134.48,134.98,134.39,134.89,1103201.0,132.7747,133.2683,132.6858,133.1795,1103201.0
2022-12-21 10:20:00,134.88,135.08,134.73,135.0,1468537.0,133.1696,133.3671,133.0215,133.2881,1468537.0
2022-12-21 10:25:00,135.01,135.04,134.74,134.89,910285.0,133.2979,133.3276,133.0314,133.1795,910285.0
2022-12-21 10:30:00,134.89,135.4,134.78,135.38,1178453.0,133.1795,133.683,133.0709,133.6633,1178453.0
2022-12-21 10:35:00,135.38,135.73,135.21,135.72,1079698.0,133.6633,134.0088,133.4954,133.9989,1079698.0
2022-12-21 10:40:00,135.74,135.99,135.57,135.82,1485125.0,134.0187,134.2655,133.8508,134.0977,1485125.0
2022-12-21 10:45:00,135.82,135.99,135.73,135.98,1057280.0,134.0977,134.2655,134.0088,134.2556,1057280.0
2022-12-21 10:50:00,135.99,136.07,135.75,135.98,1187606.0,134.2655,134.3445,134.0286,134.2556,1187606.0
2022-12-21 10:55:00,135.97,136.67,135.95,136.61,1887006.0,134.2458,134.9369,134.226,134.8777,1887006.0
2022-12-21 11:00:00,136.6,136.8,136.41,136.79,1362144.0,134.8678,135.0652,134.6802,135.0554,1362144.0
2022-12-21 11:05:00,136.78,136.81,136.34,136.39,1060299.0,135.0455,135.0751,134.6111,134.6604,1060299.0
2022-12-21 11:10:00,136.4,136.54,136.12,136.27,1092306.0,134.6703,134.8085,134.3939,134.542,1092306.0
2022-12-21 11:15:00,136.27,136.4,136.01,136.02,648843.0,134.542,134.6703,134.2853,134.2951,648843.0
2022-12-21 11:20:00,136.02,136.2,135.74,135.87,866442.0,134.2951,134.4729,134.0187,134.147,866442.0
2022-12-21 11:25:00,135.87,135.96,135.71,135.94,771343.0,134.147,134.2359,133.9891,134.2161,771343.0
2022-12-21 11:30:00,135.94,136.16,135.94,135.96,709774.0,134.2161,134.4334,134.2161,134.2359,709774.0
2022-12-21 11:35:00,135.96,135.97,135.69,135.75,549455.0,134.2359,134.2458,133.9693,134.0286,549455.0
2022-12-21 11:40:00,135.75,135.87,135.51,135.85,753303.0,134.0286,134.147,133.7916,134.1273,753303.0
2022-12-21 11:45:00,135.86,135.94,135.45,135.47,611388.0,134.1372,134.2161,133.7324,133.7521,611388.0
2022-12-21 11:50:00,135.47,135.64,135.28,135.43,713920.0,133.7521,133.92,133.5645,133.7126,713920.0
2022-12-21 11:55:00,135.44,135.62,135.37,135.53,512562.0,133.7225,133.9002,133.6534,133.8113,512562.0
2022-12-21 12:00:00,135.53,135.56,135.22,135.36,525218.0,133.8113,133.841,133.5053,133.6435,525218.0
2022-12-21 12:05:00,135.36,135.54,135.29,135.3,565533.0,133.6435,133.8212,133.5744,133.5843,565533.0
2022-12-21 12:10:00,135.3,135.47,135.18,135.41,545111.0,133.5843,133.7521,133.4658,133.6929,545111.0
2022-12-21 12:15:00,135.41,135.5,135.24,135.39,551509.0,133.6929,133.7817,133.525,133.6731,551509.0
2022-12-21 12:20:00,135.39,135.4,135.26,135.34,435598.0,133.6731,133.683,133.5448,133.6238,435598.0
2022-12-21 12:25:00,135.32,135.34,135.08,135.16,540743.0,133.604,133.6238,133.3671,133.446,540743.0
2022-12-21 12:30:00,135.16,135.54,135.15,135.5,646642.0,133.446,133.8212,133.4362,133.7817,646642.0
2022-12-21 12:35:00,135.49,135.64,135.37,135.61,518035.0,133.7719,133.92,133.6534,133.8903,518035.0
2022-12-21 12:40:00,135.61,135.78,135.56,135.71,494505.0,133.8903,134.0582,133.841,133.9891,494505.0
2022-12-21 12:45:00,135.7,135.86,135.62,135.84,407558.0,133.9792,134.1372,133.9002,134.1174,407558.0
2022-12-21 12:50:00,135.85,135.85,135.54,135.69,482818.0,134.1273,134.1273,133.8212,133.9693,482818.0
2022-12-21 12:55:00,135.69,136.01,135.65,135.99,419357.0,133.9693,134.2853,133.9298,134.2655,419357.0
2022-12-21 13:00:00,136.01,136.17,135.83,136.14,645817.0,134.2853,134.4432,134.1075,134.4136,645817.0
2022-12-21 13:05:00,136.14,136.17,136.02,136.07,526234.0,134.4136,134.4432,134.2951,134.3445,526234.0
2022-12-21 13:10:00,136.07,136.12,135.86,135.89,474368.0,134.3445,134.3939,134.1372,134.1668,474368.0
2022-12-21 13:15:00,135.88,135.91,135.64,135.71,431870.0,134.1569,134.1865,133.92,133.9891,431870.0
2022-12-21 13:20:00,135.7,135.72,135.24,135.29,561642.0,133.9792,133.9989,133.525,133.5744,561642.0
2022-12-21 13:25:00,135.28,135.38,135.16,135.19,506331.0,133.5645,133.6633,133.446,133.4757,506331.0
2022-12-21 13:30:00,135.19,135.42,135.16,135.31,455797.0,133.4757,133.7027,133.446,133.5941,455797.0
2022-12-21 13:35:00,135.31,135.49,135.23,135.41,380029.0,133.5941,133.7719,133.5152,133.6929,380029.0
2022-12-21 13:40:00,135.42,135.51,135.17,135.33,403613.0,133.7027,133.7916,133.4559,133.6139,403613.0
2022-12-21 13:45:00,135.33,135.49,135.33,135.4,336277.0,133.6139,133.7719,133.6139,133.683,336277.0
2022-12-21 13:50:00,135.41,135.5,135.35,135.49,238710.0,133.6929,133.7817,133.6336,133.7719,238710.0
2022-12-21 13:55:00,135.49,135.58,135.43,135.47,315405.0,133.7719,133.8607,133.7126,133.7521,315405.0
2022-12-21 14:00:00,135.48,135.89,135.48,135.87,597961.0,133.762,134.1668,133.762,134.147,597961.0
2022-12-21 14:05:00,135.87,135.98,135.78,135.96,507497.0,134.147,134.2556,134.0582,134.2359,507497.0
2022-12-21 14:10:00,135.96,136.12,135.87,135.89,646992.0,134.2359,134.3939,134.147,134.1668,646992.0
2022-12-21 14:15:00,135.9,136.0,135.76,135.77,410458.0,134.1767,134.2754,134.0384,134.0483,410458.0
2022-12-21 14:20:00,135.77,135.86,135.58,135.61,585373.0,134.0483,134.1372,133.8607,133.8903,585373.0
2022-12-21 14:25:00,135.62,135.7,135.44,135.5,559046.0,133.9002,133.9792,133.7225,133.7817,559046.0
2022-12-21 14:30:00,135.49,135.79,135.45,135.75,536664.0,133.7719,134.0681,133.7324,134.0286,536664.0
2022-12-21 14:35:00,135.75,135.78,135.46,135.67,528045.0,134.0286,134.0582,133.7422,133.9496,528045.0
2022-12-21 14:40:00,135.68,135.78,135.52,135.58,361667.0,133.9594,134.0582,133.8015,133.8607,361667.0
2022-12-21 14:45:00,135.58,135.63,135.37,135.43,415246.0,133.8607,133.9101,133.6534,133.7126,415246.0
2022-12-21 14:50:00,135.43,135.44,135.11,135.28,556624.0,133.7126,133.7225,133.3967,133.5645,556624.0
2022-12-21 14:55:00,135.29,135.44,135.18,135.39,400770.0,133.5744,133.7225,133.4658,133.6731,400770.0
2022-12-21 15:00:00,135.4,135.57,135.36,135.46,489479.0,133.683,133.8508,133.6435,133.7422,489479.0
2022-12-21 15:05:00,135.45,135.49,135.11,135.25,502916.0,133.7324,133.7719,133.3967,133.5349,502916.0
2022-12-21 15:10:00,135.26,135.5,135.16,135.49,482689.0,133.5448,133.7817,133.446,133.7719,482689.0
2022-12-21 15:15:00,135.48,135.54,135.33,135.39,419516.0,133.762,133.8212,133.6139,133.6731,419516.0
2022-12-21 15:20:00,135.39,135.5,135.28,135.46,418249.0,133.6731,133.7817,133.5645,133.7422,418249.0
2022-12-21 15:25:00,135.46,135.59,135.31,135.35,504608.0,133.7422,133.8706,133.5941,133.6336,504608.0
2022-12-21 15:30:00,135.36,135.51,135.35,135.44,576250.0,133.6435,133.7916,133.6336,133.7225,576250.0
2022-12-21 15:35:00,135.44,135.55,135.38,135.48,609769.0,133.7225,133.8311,133.6633,133.762,609769.0
2022-12-21 15:40:00,135.48,135.55,135.34,135.42,527600.0,133.762,133.8311,133.6238,133.7027,527600.0
2022-12-21 15:45:00,135.41,135.6,135.32,135.49,671965.0,133.6929,133.8805,133.604,133.7719,671965.0
2022-12-21 15:50:00,135.47,135.77,135.01,135.56,1897161.0,133.7521,134.0483,133.2979,133.841,1897161.0
2022-12-21 15:55:00,135.56,135.63,135.29,135.43,2335124.0,133.841,133.9101,133.5744,133.7126,2335124.0
2022-12-22 09:30:00,134.42,134.56,133.23,133.29,2105643.0,132.7154,132.8536,131.5405,131.5998,2105643.0
2022-12-22 09:35:00,133.3,133.86,133.17,133.5,1048122.0,131.6096,132.1625,131.4813,131.8071,1048122.0
2022-12-22 09:40:00,133.49,133.84,133.25,133.71,1054935.0,131.7972,132.1428,131.5603,132.0144,1054935.0
2022-12-22 09:45:00,133.71,133.77,133.28,133.43,847514.0,132.0144,132.0737,131.5899,131.738,847514.0
2022-12-22 09:50:00,133.42,133.66,133.28,133.31,869889.0,131.7281,131.9651,131.5899,131.6195,869889.0
2022-12-22 09:55:00,133.31,133.57,133.31,133.54,729533.0,131.6195,131.8762,131.6195,131.8466,729533.0
2022-12-22 10:00:00,133.53,133.54,132.79,132.85,1343441.0,131.8367,131.8466,131.1061,131.1653,1343441.0
2022-12-22 10:05:00,132.86,132.94,132.43,132.73,1039528.0,131.1752,131.2542,130.7507,131.0469,1039528.0
2022-12-22 10:10:00,132.73,132.73,132.23,132.45,1020870.0,131.0469,131.0469,130.5532,130.7704,1020870.0
2022-12-22 10:15:00,132.46,132.53,132.21,132.49,878039.0,130.7803,130.8494,130.5334,130.8099,878039.0
2022-12-22 10:20:00,132.49,132.53,132.05,132.06,867299.0,130.8099,130.8494,130.3755,130.3854,867299.0
2022-12-22 10:25:00,132.05,132.28,131.86,131.92,879944.0,130.3755,130.6026,130.1879,130.2471,879944.0
2022-12-22 10:30:00,131.92,131.92,131.33,131.34,1199489.0,130.2471,130.2471,129.6646,129.6745,1199489.0
2022-12-22 10:35:00,131.34,131.48,131.18,131.27,1120775.0,129.6745,129.8127,129.5165,129.6054,1120775.0
2022-12-22 10:40:00,131.27,131.65,131.13,131.44,836082.0,129.6054,129.9806,129.4671,129.7732,836082.0
2022-12-22 10:45:00,131.44,131.9,131.35,131.87,835699.0,129.7732,130.2274,129.6844,130.1978,835699.0
2022-12-22 10:50:00,131.87,131.91,131.7,131.8,672324.0,130.1978,130.2373,130.0299,130.1286,672324.0
2022-12-22 10:55:00,131.81,131.82,131.52,131.54,576247.0,130.1385,130.1484,129.8522,129.8719,576247.0
2022-12-22 11:00:00,131.53,131.85,131.43,131.81,745103.0,129.8621,130.178,129.7633,130.1385,745103.0
2022-12-22 11:05:00,131.81,132.01,131.7,131.72,626979.0,130.1385,130.336,130.0299,130.0497,626979.0
2022-12-22 11:10:00,131.72,131.88,131.51,131.73,489543.0,130.0497,130.2076,129.8423,130.0595,489543.0
2022-12-22 11:15:00,131.72,131.9,131.64,131.68,514335.0,130.0497,130.2274,129.9707,130.0102,514335.0
2022-12-22 11:20:00,131.69,131.98,131.63,131.77,509935.0,130.02,130.3064,129.9608,130.099,509935.0
2022-12-22 11:25:00,131.79,131.89,131.58,131.62,536867.0,130.1188,130.2175,129.9114,129.9509,536867.0
2022-12-22 11:30:00,131.63,131.72,131.49,131.6,497296.0,129.9608,130.0497,129.8226,129.9312,497296.0
2022-12-22 11:35:00,131.63,131.75,131.49,131.52,406482.0,129.9608,130.0793,129.8226,129.8522,406482.0
2022-12-22 11:40:00,131.52,131.52,131.27,131.28,596371.0,129.8522,129.8522,129.6054,129.6152,596371.0
2022-12-22 11:45:00,131.28,131.32,131.05,131.26,565195.0,129.6152,129.6547,129.3882,129.5955,565195.0
2022-12-22 11:50:00,131.25,131.52,131.21,131.52,491350.0,129.5856,129.8522,129.5461,129.8522,491350.0
2022-12-22 11:55:00,131.51,131.76,131.43,131.71,508384.0,129.8423,130.0892,129.7633,130.0398,508384.0
2022-12-22 12:00:00,131.7,131.78,131.54,131.58,462448.0,130.0299,130.1089,129.8719,129.9114,462448.0
2022-12-22 12:05:00,131.58,131.74,131.45,131.69,413555.0,129.9114,130.0694,129.7831,130.02,413555.0
2022-12-22 12:10:00,131.67,131.69,131.46,131.5,347331.0,130.0003,130.02,129.793,129.8325,347331.0
2022-12-22 12:15:00,131.51,131.72,131.45,131.52,433609.0,129.8423,130.0497,129.7831,129.8522,433609.0
2022-12-22 12:20:00,131.51,131.55,131.03,131.06,594002.0,129.8423,129.8818,129.3684,129.398,594002.0
2022-12-22 12:25:00,131.05,131.08,130.7,130.79,911537.0,129.3882,129.4178,129.0426,129.1315,911537.0
2022-12-22 12:30:00,130.77,130.92,130.71,130.75,528398.0,129.1117,129.2598,129.0525,129.092,528398.0
2022-12-22 12:35:00,130.76,130.89,130.71,130.82,414260.0,129.1018,129.2302,129.0525,129.1611,414260.0
2022-12-22 12:40:00,130.83,130.95,130.71,130.91,531367.0,129.1709,129.2894,129.0525,129.2499,531367.0
2022-12-22 12:45:00,130.91,130.98,130.75,130.89,443872.0,129.2499,129.319,129.092,129.2302,443872.0
2022-12-22 12:50:00,130.89,131.09,130.82,131.02,410786.0,129.2302,129.4277,129.1611,129.3585,410786.0
2022-12-22 12:55:00,131.02,131.07,130.94,131.01,352866.0,129.3585,129.4079,129.2796,129.3487,352866.0
2022-12-22 13:00:00,131.01,131.02,130.63,130.69,554817.0,129.3487,129.3585,128.9735,129.0327,554817.0
2022-12-22 13:05:00,130.69,130.91,130.65,130.8,474930.0,129.0327,129.2499,128.9932,129.1413,474930.0
2022-12-22 13:10:00,130.8,130.9,130.76,130.82,311903.0,129.1413,129.2401,129.1018,129.1611,311903.0
2022-12-22 13:15:00,130.82,130.85,130.57,130.57,577762.0,129.1611,129.1907,128.9142,128.9142,577762.0
2022-12-22 13:20:00,130.57,130.66,130.43,130.48,665340.0,128.9142,129.0031,128.776,128.8254,665340.0
2022-12-22 13:25:00,130.47,130.54,130.35,130.48,476139.0,128.8155,128.8846,128.697,128.8254,476139.0
2022-12-22 13:30:00,130.46,130.52,130.3,130.43,612713.0,128.8056,128.8649,128.6477,128.776,612713.0
2022-12-22 13:35:00,130.44,130.75,130.35,130.74,608024.0,128.7859,129.092,128.697,129.0821,608024.0
2022-12-22 13:40:00,130.74,131.01,130.72,130.99,638061.0,129.0821,129.3487,129.0623,129.3289,638061.0
2022-12-22 13:45:00,130.99,131.06,130.84,130.96,542446.0,129.3289,129.398,129.1808,129.2993,542446.0
2022-12-22 13:50:00,130.96,130.99,130.82,130.91,376003.0,129.2993,129.3289,129.1611,129.2499,376003.0
2022-12-22 13:55:00,130.9,130.96,130.72,130.79,400777.0,129.2401,129.2993,129.0623,129.1315,400777.0
2022-12-22 14:00:00,130.81,131.08,130.78,130.84,582229.0,129.1512,129.4178,129.1216,129.1808,582229.0
2022-12-22 14:05:00,130.85,131.05,130.84,130.86,520472.0,129.1907,129.3882,129.1808,129.2006,520472.0
2022-12-22 14:10:00,130.85,131.35,130.85,131.29,632441.0,129.1907,129.6844,129.1907,129.6251,632441.0
2022-12-22 14:15:00,131.28,131.29,130.87,130.87,541798.0,129.6152,129.6251,129.2104,129.2104,541798.0
2022-12-22 14:20:00,130.88,131.02,130.65,131.0,572695.0,129.2203,129.3585,128.9932,129.3388,572695.0
2022-12-22 14:25:00,131.0,131.35,130.9,131.25,566744.0,129.3388,129.6844,129.2401,129.5856,566744.0
2022-12-22 14:30:00,131.25,131.52,131.09,131.43,642495.0,129.5856,129.8522,129.4277,129.7633,642495.0
2022-12-22 14:35:00,131.43,131.48,131.03,131.18,688783.0,129.7633,129.8127,129.3684,129.5165,688783.0
2022-12-22 14:40:00,131.17,131.28,131.01,131.1,584092.0,129.5066,129.6152,129.3487,129.4375,584092.0
2022-12-22 14:45:00,131.1,131.33,131.05,131.3,441787.0,129.4375,129.6646,129.3882,129.635,441787.0
2022-12-22 14:50:00,131.32,131.46,131.16,131.41,567951.0,129.6547,129.793,129.4968,129.7436,567951.0
2022-12-22 14:55:00,131.4,131.55,131.24,131.5,592192.0,129.7337,129.8818,129.5757,129.8325,592192.0
2022-12-22 15:00:00,131.5,131.64,131.32,131.38,641248.0,129.8325,129.9707,129.6547,129.714,641248.0
2022-12-22 15:05:00,131.38,131.75,131.24,131.64,924163.0,129.714,130.0793,129.5757,129.9707,924163.0
2022-12-22 15:10:00,131.65,131.66,131.18,131.19,889827.0,129.9806,129.9904,129.5165,129.5264,889827.0
2022-12-22 15:15:00,131.19,131.55,131.17,131.51,817925.0,129.5264,129.8818,129.5066,129.8423,817925.0
2022-12-22 15:20:00,131.52,132.01,131.47,131.97,1096400.0,129.8522,130.336,129.8028,130.2965,1096400.0
2022-12-22 15:25:00,131.97,132.2,131.8,132.11,964792.0,130.2965,130.5236,130.1286,130.4347,964792.0
2022-12-22 15:30:00,132.12,132.19,131.81,131.83,834017.0,130.4446,130.5137,130.1385,130.1583,834017.0
2022-12-22 15:35:00,131.84,131.92,131.51,131.66,909475.0,130.1681,130.2471,129.8423,129.9904,909475.0
2022-12-22 15:40:00,131.66,131.7,131.36,131.56,894533.0,129.9904,130.0299,129.6942,129.8917,894533.0
2022-12-22 15:45:00,131.56,131.8,131.41,131.73,913459.0,129.8917,130.1286,129.7436,130.0595,913459.0
2022-12-22 15:50:00,131.74,132.29,131.74,132.24,1890146.0,130.0694,130.6124,130.0694,130.5631,1890146.0
2022-12-22 15:55:00,132.24,132.36,132.01,132.24,3369317.0,130.5631,130.6815,130.336,130.5631,3369317.0
2022-12-23 09:30:00,130.93,131.77,130.57,130.63,2029014.0,129.2697,130.099,128.9142,128.9735,2029014.0
2022-12-23 09:35:00,130.62,130.76,129.64,130.02,1930042.0,128.9636,129.1018,127.996,128.3712,1930042.0
2022-12-23 09:40:00,130.02,130.92,129.89,130.6,1567985.0,128.3712,129.2598,128.2429,128.9439,1567985.0
2022-12-23 09:45:00,130.63,130.73,129.9,130.12,1153688.0,128.9735,129.0722,128.2527,128.47,1153688.0
2022-12-23 09:50:00,130.15,130.47,130.02,130.14,765752.0,128.4996,128.8155,128.3712,128.4897,765752.0
2022-12-23 09:55:00,130.15,130.21,129.77,130.02,978587.0,128.4996,128.5588,128.1244,128.3712,978587.0
2022-12-23 10:00:00,130.02,130.98,129.66,130.01,1789904.0,128.3712,129.319,128.0158,128.3613,1789904.0
2022-12-23 10:05:00,130.02,130.66,129.81,130.4,1145891.0,128.3712,129.0031,128.1639,128.7464,1145891.0
2022-12-23 10:10:00,130.39,130.87,130.34,130.47,1061964.0,128.7365,129.2104,128.6872,128.8155,1061964.0
2022-12-23 10:15:00,130.46,131.39,130.33,131.22,1222747.0,128.8056,129.7238,128.6773,129.556,1222747.0
2022-12-23 10:20:00,131.23,131.33,130.96,131.18,842969.0,129.5659,129.6646,129.2993,129.5165,842969.0
2022-12-23 10:25:00,131.18,131.46,131.11,131.39,957596.0,129.5165,129.793,129.4474,129.7238,957596.0
2022-12-23 10:30:00,131.4,131.9,131.35,131.84,920380.0,129.7337,130.2274,129.6844,130.1681,920380.0
2022-12-23 10:35:00,131.84,132.42,131.76,132.38,1096992.0,130.1681,130.7408,130.0892,130.7013,1096992.0
2022-12-23 10:40:00,132.4,132.4,131.8,131.84,908363.0,130.721,130.721,130.1286,130.1681,908363.0
2022-12-23 10:45:00,131.85,131.87,131.19,131.29,757545.0,130.178,130.1978,129.5264,129.6251,757545.0
2022-12-23 10:50:00,131.29,131.3,130.83,130.98,708012.0,129.6251,129.635,129.1709,129.319,708012.0
2022-12-23 10:55:00,130.98,131.27,130.75,130.87,827803.0,129.319,129.6054,129.092,129.2104,827803.0
2022-12-23 11:00:00,130.88,131.0,130.31,130.32,880984.0,129.2203,129.3388,128.6575,128.6674,880984.0
2022-12-23 11:05:00,130.33,130.44,130.25,130.4,537267.0,128.6773,128.7859,128.5983,128.7464,537267.0
2022-12-23 11:10:00,130.41,131.02,130.4,130.85,852228.0,128.7563,129.3585,128.7464,129.1907,852228.0
2022-12-23 11:15:00,130.85,131.1,130.76,131.07,652105.0,129.1907,129.4375,129.1018,129.4079,652105.0
2022-12-23 11:20:00,131.07,131.36,130.94,131.18,656173.0,129.4079,129.6942,129.2796,129.5165,656173.0
2022-12-23 11:25:00,131.17,131.38,130.94,131.01,586242.0,129.5066,129.714,129.2796,129.3487,586242.0
2022-12-23 11:30:00,131.01,131.24,130.9,130.99,492300.0,129.3487,129.5757,129.2401,129.3289,492300.0
2022-12-23 11:35:00,131.0,131.48,131.0,131.37,567416.0,129.3388,129.8127,129.3388,129.7041,567416.0
2022-12-23 11:40:00,131.38,131.69,131.26,131.29,598766.0,129.714,130.02,129.5955,129.6251,598766.0
2022-12-23 11:45:00,131.28,131.38,130.91,131.15,580825.0,129.6152,129.714,129.2499,129.4869,580825.0
2022-12-23 11:50:00,131.15,131.22,130.73,130.8,572650.0,129.4869,129.556,129.0722,129.1413,572650.0
2022-12-23 11:55:00,130.8,130.96,130.75,130.88,379338.0,129.1413,129.2993,129.092,129.2203,379338.0
2022-12-23 12:00:00,130.88,131.3,130.83,131.14,519930.0,129.2203,129.635,129.1709,129.477,519930.0
2022-12-23 12:05:00,131.16,131.24,130.95,131.02,350304.0,129.4968,129.5757,129.2894,129.3585,350304.0
2022-12-23 12:10:00,131.01,131.3,130.93,131.23,410220.0,129.3487,129.635,129.2697,129.5659,410220.0
2022-12-23 12:15:00,131.24,131.44,131.17,131.37,402266.0,129.5757,129.7732,129.5066,129.7041,402266.0
2022-12-23 12:20:00,131.38,131.73,131.34,131.65,606143.0,129.714,130.0595,129.6745,129.9806,606143.0
2022-12-23 12:25:00,131.67,131.71,131.48,131.49,391711.0,130.0003,130.0398,129.8127,129.8226,391711.0
2022-12-23 12:30:00,131.49,131.69,131.46,131.59,347770.0,129.8226,130.02,129.793,129.9213,347770.0
2022-12-23 12:35:00,131.59,131.76,131.39,131.46,485983.0,129.9213,130.0892,129.7238,129.793,485983.0
2022-12-23 12:40:00,131.46,131.53,131.11,131.21,480655.0,129.793,129.8621,129.4474,129.5461,480655.0
2022-12-23 12:45:00,131.22,131.38,131.05,131.09,357865.0,129.556,129.714,129.3882,129.4277,357865.0
2022-12-23 12:50:00,131.09,131.19,130.99,131.05,400907.0,129.4277,129.5264,129.3289,129.3882,400907.0
2022-12-23 12:55:00,131.05,131.22,131.03,131.14,317269.0,129.3882,129.556,129.3684,129.477,317269.0
2022-12-23 13:00:00,131.14,131.37,131.08,131.28,476601.0,129.477,129.7041,129.4178,129.6152,476601.0
2022-12-23 13:05:00,131.28,131.36,131.19,131.33,382250.0,129.6152,129.6942,129.5264,129.6646,382250.0
2022-12-23 13:10:00,131.34,131.39,130.86,130.9,475579.0,129.6745,129.7238,129.2006,129.2401,475579.0
2022-12-23 13:15:00,130.9,131.25,130.89,131.17,393859.0,129.2401,129.5856,129.2302,129.5066,393859.0
2022-12-23 13:20:00,131.19,131.35,131.14,131.23,363922.0,129.5264,129.6844,129.477,129.5659,363922.0
2022-12-23 13:25:00,131.21,131.37,131.16,131.31,272500.0,129.5461,129.7041,129.4968,129.6449,272500.0
2022-12-23 13:30:00,131.32,131.5,131.32,131.43,356244.0,129.6547,129.8325,129.6547,129.7633,356244.0
2022-12-23 13:35:00,131.42,131.49,131.24,131.31,272459.0,129.7535,129.8226,129.5757,129.6449,272459.0
2022-12-23 13:40:00,131.3,131.45,131.17,131.21,279298.0,129.635,129.7831,129.5066,129.5461,279298.0
2022-12-23 13:45:00,131.22,131.26,130.81,131.21,624115.0,129.556,129.5955,129.1512,129.5461,624115.0
2022-12-23 13:50:00,131.21,131.28,131.08,131.24,324367.0,129.5461,129.6152,129.4178,129.5757,324367.0
2022-12-23 13:55:00,131.22,131.27,131.09,131.18,292504.0,129.556,129.6054,129.4277,129.5165,292504.0
2022-12-23 14:00:00,131.17,131.24,130.93,131.0,389510.0,129.5066,129.5757,129.2697,129.3388,389510.0
2022-12-23 14:05:00,130.99,131.23,130.98,131.08,355414.0,129.3289,129.5659,129.319,129.4178,355414.0
2022-12-23 14:10:00,131.08,131.29,131.08,131.28,403087.0,129.4178,129.6251,129.4178,129.6152,403087.0
2022-12-23 14:15:00,131.28,131.43,131.21,131.32,408030.0,129.6152,129.7633,129.5461,129.6547,408030.0
2022-12-23 14:20:00,131.33,131.38,131.07,131.17,290598.0,129.6646,129.714,129.4079,129.5066,290598.0
2022-12-23 14:25:00,131.17,131.33,131.15,131.24,325018.0,129.5066,129.6646,129.4869,129.5757,325018.0
2022-12-23 14:30:00,131.25,131.48,131.23,131.41,426252.0,129.5856,129.8127,129.5659,129.7436,426252.0
2022-12-23 14:35:00,131.41,131.59,131.37,131.58,405005.0,129.7436,129.9213,129.7041,129.9114,405005.0
2022-12-23 14:40:00,131.58,131.62,131.38,131.45,327416.0,129.9114,129.9509,129.714,129.7831,327416.0
2022-12-23 14:45:00,131.44,131.52,131.34,131.4,313786.0,129.7732,129.8522,129.6745,129.7337,313786.0
2022-12-23 14:50:00,131.41,131.62,131.39,131.61,373753.0,129.7436,129.9509,129.7238,129.9411,373753.0
2022-12-23 14:55:00,131.6,131.76,131.57,131.72,444633.0,129.9312,130.0892,129.9016,130.0497,444633.0
2022-12-23 15:00:00,131.72,132.0,131.65,131.74,648657.0,130.0497,130.3261,129.9806,130.0694,648657.0
2022-12-23 15:05:00,131.72,131.75,131.53,131.56,482965.0,130.0497,130.0793,129.8621,129.8917,482965.0
2022-12-23 15:10:00,131.56,131.75,131.47,131.58,532751.0,129.8917,130.0793,129.8028,129.9114,532751.0
2022-12-23 15:15:00,131.58,131.83,131.57,131.73,473171.0,129.9114,130.1583,129.9016,130.0595,473171.0
2022-12-23 15:20:00,131.74,131.77,131.47,131.51,494564.0,130.0694,130.099,129.8028,129.8423,494564.0
2022-12-23 15:25:00,131.49,131.55,131.35,131.42,536734.0,129.8226,129.8818,129.6844,129.7535,536734.0
2022-12-23 15:30:00,131.42,131.49,131.28,131.37,518147.0,129.7535,129.8226,129.6152,129.7041,518147.0
2022-12-23 15:35:00,131.37,131.39,131.2,131.29,549943.0,129.7041,129.7238,129.5363,129.6251,549943.0
2022-12-23 15:40:00,131.3,131.58,131.27,131.53,655129.0,129.635,129.9114,129.6054,129.8621,655129.0
2022-12-23 15:45:00,131.53,131.71,131.45,131.66,819368.0,129.8621,130.0398,129.7831,129.9904,819368.0
2022-12-23 15:50:00,131.66,131.9,131.41,131.79,942798.0,129.9904,130.2274,129.7436,130.1188,942798.0
2022-12-23 15:55:00,131.8,131.9,131.7,131.86,1606508.0,130.1286,130.2274,130.0299,130.1879,1606508.0
2022-12-27 09:30:00,131.42,131.42,130.45,130.88,1840919.0,129.7535,129.7535,128.7958,129.2203,1840919.0
2022-12-27 09:35:00,130.87,130.88,130.08,130.17,1164950.0,129.2104,129.2203,128.4305,128.5193,1164950.0
2022-12-27 09:40:00,130.17,130.24,129.87,130.04,1325623.0,128.5193,128.5884,128.2231,128.391,1325623.0
2022-12-27 09:45:00,130.04,130.04,129.29,129.61,1752333.0,128.391,128.391,127.6505,127.9664,1752333.0
2022-12-27 09:50:00,129.62,129.74,129.34,129.57,1068135.0,127.9763,128.0948,127.6998,127.9269,1068135.0
2022-12-27 09:55:00,129.56,129.64,129.18,129.34,1134480.0,127.9171,127.996,127.5419,127.6998,1134480.0
2022-12-27 10:00:00,129.33,129.34,128.72,129.04,1836420.0,127.69,127.6998,127.0877,127.4036,1836420.0
2022-12-27 10:05:00,129.03,129.12,128.82,128.99,1094267.0,127.3938,127.4826,127.1864,127.3543,1094267.0
2022-12-27 10:10:00,128.98,129.24,128.83,129.24,1082342.0,127.3444,127.6011,127.1963,127.6011,1082342.0
2022-12-27 10:15:00,129.24,129.89,128.98,129.72,1280580.0,127.6011,128.2429,127.3444,128.075,1280580.0
2022-12-27 10:20:00,129.72,130.14,129.68,129.94,1242366.0,128.075,128.4897,128.0355,128.2922,1242366.0
2022-12-27 10:25:00,129.95,130.28,129.94,130.17,981153.0,128.3021,128.6279,128.2922,128.5193,981153.0
2022-12-27 10:30:00,130.16,130.2,129.71,130.09,997721.0,128.5094,128.5489,128.0652,128.4403,997721.0
2022-12-27 10:35:00,130.1,130.3,129.96,130.21,747539.0,128.4502,128.6477,128.312,128.5588,747539.0
2022-12-27 10:40:00,130.22,130.26,129.95,130.02,843374.0,128.5687,128.6082,128.3021,128.3712,843374.0
2022-12-27 10:45:00,130.02,130.42,130.01,130.09,886034.0,128.3712,128.7661,128.3613,128.4403,886034.0
2022-12-27 10:50:00,130.1,130.17,129.96,129.99,712997.0,128.4502,128.5193,128.312,128.3416,712997.0
2022-12-27 10:55:00,129.97,130.05,129.76,129.84,742478.0,128.3219,128.4008,128.1145,128.1935,742478.0
2022-12-27 11:00:00,129.85,129.95,129.41,129.45,936885.0,128.2034,128.3021,127.769,127.8084,936885.0
2022-12-27 11:05:00,129.46,129.54,129.18,129.48,779802.0,127.8183,127.8973,127.5419,127.8381,779802.0
2022-12-27 11:10:00,129.48,129.48,129.28,129.35,534526.0,127.8381,127.8381,127.6406,127.7097,534526.0
2022-12-27 11:15:00,129.35,129.54,129.32,129.45,561355.0,127.7097,127.8973,127.6801,127.8084,561355.0
2022-12-27 11:20:00,129.46,129.76,129.26,129.75,885254.0,127.8183,128.1145,127.6209,128.1046,885254.0
2022-12-27 11:25:00,129.74,129.79,129.54,129.73,636830.0,128.0948,128.1441,127.8973,128.0849,636830.0
2022-12-27 11:30:00,129.72,129.93,129.51,129.57,678705.0,128.075,128.2824,127.8677,127.9269,678705.0
2022-12-27 11:35:00,129.58,129.78,129.52,129.71,496913.0,127.9368,128.1343,127.8776,128.0652,496913.0
2022-12-27 11:40:00,129.71,130.02,129.55,130.02,698483.0,128.0652,128.3712,127.9072,128.3712,698483.0
2022-12-27 11:45:00,130.02,130.08,129.89,129.96,489618.0,128.3712,128.4305,128.2429,128.312,489618.0
2022-12-27 11:50:00,129.96,130.0,129.84,129.94,456994.0,128.312,128.3515,128.1935,128.2922,456994.0
2022-12-27 11:55:00,129.94,130.14,129.89,129.95,528810.0,128.2922,128.4897,128.2429,128.3021,528810.0
2022-12-27 12:00:00,129.95,130.14,129.88,130.09,448786.0,128.3021,128.4897,128.233,128.4403,448786.0
2022-12-27 12:05:00,130.09,130.3,130.08,130.17,577105.0,128.4403,128.6477,128.4305,128.5193,577105.0
2022-12-27 12:10:00,130.19,130.53,130.13,130.42,675679.0,128.5391,128.8748,128.4798,128.7661,675679.0
2022-12-27 12:15:00,130.43,130.44,130.12,130.21,483207.0,128.776,128.7859,128.47,128.5588,483207.0
2022-12-27 12:20:00,130.2,130.22,129.93,130.03,428802.0,128.5489,128.5687,128.2824,128.3811,428802.0
2022-12-27 12:25:00,130.03,130.05,129.9,129.93,399111.0,128.3811,128.4008,128.2527,128.2824,399111.0
2022-12-27 12:30:00,129.93,130.08,129.9,130.02,330349.0,128.2824,128.4305,128.2527,128.3712,330349.0
2022-12-27 12:35:00,130.01,130.13,129.96,130.06,462544.0,128.3613,128.4798,128.312,128.4107,462544.0
2022-12-27 12:40:00,130.06,130.1,129.89,129.95,409734.0,128.4107,128.4502,128.2429,128.3021,409734.0
2022-12-27 12:45:00,129.94,129.95,129.68,129.78,551356.0,128.2922,128.3021,128.0355,128.1343,551356.0
2022-12-27 12:50:00,129.78,129.99,129.75,129.94,354116.0,128.1343,128.3416,128.1046,128.2922,354116.0
2022-12-27 12:55:00,129.94,130.18,129.93,130.13,343795.0,128.2922,128.5292,128.2824,128.4798,343795.0
2022-12-27 13:00:00,130.14,130.37,130.08,130.23,657270.0,128.4897,128.7168,128.4305,128.5786,657270.0
2022-12-27 13:05:00,130.24,130.37,130.18,130.27,336693.0,128.5884,128.7168,128.5292,128.6181,336693.0
2022-12-27 13:10:00,130.28,130.3,130.15,130.2,296806.0,128.6279,128.6477,128.4996,128.5489,296806.0
2022-12-27 13:15:00,130.2,130.27,130.04,130.05,314154.0,128.5489,128.6181,128.391,128.4008,314154.0
2022-12-27 13:20:00,130.06,130.11,129.94,130.1,411921.0,128.4107,128.4601,128.2922,128.4502,411921.0
2022-12-27 13:25:00,130.1,130.12,129.93,130.0,393522.0,128.4502,128.47,128.2824,128.3515,393522.0
2022-12-27 13:30:00,130.0,130.02,129.89,129.97,413970.0,128.3515,128.3712,128.2429,128.3219,413970.0
2022-12-27 13:35:00,129.98,130.16,129.98,130.06,331761.0,128.3317,128.5094,128.3317,128.4107,331761.0
2022-12-27 13:40:00,130.05,130.12,129.99,130.0,285753.0,128.4008,128.47,128.3416,128.3515,285753.0
2022-12-27 13:45:00,130.0,130.01,129.87,129.96,470734.0,128.3515,128.3613,128.2231,128.312,470734.0
2022-12-27 13:50:00,129.96,130.06,129.9,129.96,436398.0,128.312,128.4107,128.2527,128.312,436398.0
2022-12-27 13:55:00,129.96,129.98,129.62,129.68,838824.0,128.312,128.3317,127.9763,128.0355,838824.0
2022-12-27 14:00:00,129.68,129.95,129.65,129.92,414422.0,128.0355,128.3021,128.0059,128.2725,414422.0
2022-12-27 14:05:00,129.93,129.99,129.84,129.9,335490.0,128.2824,128.3416,128.1935,128.2527,335490.0
2022-12-27 14:10:00,129.91,129.99,129.85,129.97,332616.0,128.2626,128.3416,128.2034,128.3219,332616.0
2022-12-27 14:15:00,129.97,129.99,129.86,129.97,377363.0,128.3219,128.3416,128.2132,128.3219,377363.0
2022-12-27 14:20:00,129.96,130.04,129.87,130.03,462708.0,128.312,128.391,128.2231,128.3811,462708.0
2022-12-27 14:25:00,130.03,130.08,129.89,129.93,504712.0,128.3811,128.4305,128.2429,128.2824,504712.0
2022-12-27 14:30:00,129.92,130.06,129.88,130.04,357650.0,128.2725,128.4107,128.233,128.391,357650.0
2022-12-27 14:35:00,130.05,130.06,129.89,129.96,325480.0,128.4008,128.4107,128.2429,128.312,325480.0
2022-12-27 14:40:00,129.96,130.05,129.89,130.02,382898.0,128.312,128.4008,128.2429,128.3712,382898.0
2022-12-27 14:45:00,130.02,130.25,130.02,130.2,493117.0,128.3712,128.5983,128.3712,128.5489,493117.0
2022-12-27 14:50:00,130.19,130.31,130.15,130.28,398535.0,128.5391,128.6575,128.4996,128.6279,398535.0
2022-12-27 14:55:00,130.27,130.28,130.12,130.19,378687.0,128.6181,128.6279,128.47,128.5391,378687.0
2022-12-27 15:00:00,130.19,130.26,130.0,130.04,465095.0,128.5391,128.6082,128.3515,128.391,465095.0
2022-12-27 15:05:00,130.05,130.3,130.01,130.24,396050.0,128.4008,128.6477,128.3613,128.5884,396050.0
2022-12-27 15:10:00,130.25,130.25,130.05,130.24,578175.0,128.5983,128.5983,128.4008,128.5884,578175.0
2022-12-27 15:15:00,130.23,130.41,130.19,130.19,717078.0,128.5786,128.7563,128.5391,128.5391,717078.0
2022-12-27 15:20:00,130.19,130.34,130.14,130.27,535364.0,128.5391,128.6872,128.4897,128.6181,535364.0
2022-12-27 15:25:00,130.28,130.38,130.2,130.26,439958.0,128.6279,128.7267,128.5489,128.6082,439958.0
2022-12-27 15:30:00,130.27,130.47,130.22,130.41,733293.0,128.6181,128.8155,128.5687,128.7563,733293.0
2022-12-27 15:35:00,130.41,130.59,130.37,130.55,590892.0,128.7563,128.934,128.7168,128.8945,590892.0
2022-12-27 15:40:00,130.54,130.57,130.36,130.36,585792.0,128.8846,128.9142,128.7069,128.7069,585792.0
2022-12-27 15:45:00,130.36,130.39,130.14,130.23,602125.0,128.7069,128.7365,128.4897,128.5786,602125.0
2022-12-27 15:50:00,130.23,130.25,129.97,130.13,955917.0,128.5786,128.5983,128.3219,128.4798,955917.0
2022-12-27 15:55:00,130.14,130.23,129.94,130.05,1688775.0,128.4897,128.5786,128.2922,128.4008,1688775.0
2022-12-28 09:30:00,129.73,130.58,129.13,130.56,2819566.0,128.0849,128.9241,127.4925,128.9044,2819566.0
2022-12-28 09:35:00,130.57,130.92,130.4,130.57,1124274.0,128.9142,129.2598,128.7464,128.9142,1124274.0
2022-12-28 09:40:00,130.57,131.03,130.34,130.35,1288994.0,128.9142,129.3684,128.6872,128.697,1288994.0
2022-12-28 09:45:00,130.36,130.69,130.29,130.47,908694.0,128.7069,129.0327,128.6378,128.8155,908694.0
2022-12-28 09:50:00,130.46,130.48,129.8,130.0,1134896.0,128.8056,128.8254,128.154,128.3515,1134896.0
2022-12-28 09:55:00,130.01,130.24,129.89,129.99,676098.0,128.3613,128.5884,128.2429,128.3416,676098.0
2022-12-28 10:00:00,129.97,130.51,129.95,130.19,957489.0,128.3219,128.855,128.3021,128.5391,957489.0
2022-12-28 10:05:00,130.21,130.4,130.05,130.11,586820.0,128.5588,128.7464,128.4008,128.4601,586820.0
2022-12-28 10:10:00,130.11,130.19,129.9,130.07,702829.0,128.4601,128.5391,128.2527,128.4206,702829.0
2022-12-28 10:15:00,130.08,130.45,129.99,130.42,685499.0,128.4305,128.7958,128.3416,128.7661,685499.0
2022-12-28 10:20:00,130.42,130.45,130.05,130.06,546089.0,128.7661,128.7958,128.4008,128.4107,546089.0
2022-12-28 10:25:00,130.06,130.12,129.54,129.66,1081829.0,128.4107,128.47,127.8973,128.0158,1081829.0
2022-12-28 10:30:00,129.64,129.97,129.49,129.7,856404.0,127.996,128.3219,127.8479,128.0553,856404.0
2022-12-28 10:35:00,129.71,129.75,129.29,129.4,830042.0,128.0652,128.1046,127.6505,127.7591,830042.0
2022-12-28 10:40:00,129.39,129.65,129.33,129.33,633636.0,127.7492,128.0059,127.69,127.69,633636.0
2022-12-28 10:45:00,129.32,129.59,129.29,129.43,496623.0,127.6801,127.9467,127.6505,127.7887,496623.0
2022-12-28 10:50:00,129.44,129.45,128.92,128.93,1146177.0,127.7986,127.8084,127.2852,127.295,1146177.0
2022-12-28 10:55:00,128.92,128.95,128.06,128.06,1528027.0,127.2852,127.3148,126.4361,126.4361,1528027.0
2022-12-28 11:00:00,128.07,128.22,127.81,128.11,1421682.0,126.4459,126.594,126.1892,126.4854,1421682.0
2022-12-28 11:05:00,128.11,128.13,127.61,127.66,1156136.0,126.4854,126.5052,125.9918,126.0411,1156136.0
2022-12-28 11:10:00,127.66,127.89,127.52,127.57,1283930.0,126.0411,126.2682,125.9029,125.9523,1283930.0
2022-12-28 11:15:00,127.56,127.83,127.3,127.79,1469887.0,125.9424,126.209,125.6857,126.1695,1469887.0
2022-12-28 11:20:00,127.79,127.89,127.51,127.71,881725.0,126.1695,126.2682,125.893,126.0905,881725.0
2022-12-28 11:25:00,127.7,127.8,127.47,127.62,677093.0,126.0806,126.1794,125.8536,126.0017,677093.0
2022-12-28 11:30:00,127.63,127.88,126.87,126.99,1799246.0,126.0115,126.2584,125.2612,125.3796,1799246.0
2022-12-28 11:35:00,126.99,127.22,126.86,127.21,1047725.0,125.3796,125.6067,125.2513,125.5969,1047725.0
2022-12-28 11:40:00,127.22,127.34,127.04,127.31,817298.0,125.6067,125.7252,125.429,125.6956,817298.0
2022-12-28 11:45:00,127.3,127.31,126.61,126.65,1275142.0,125.6857,125.6956,125.0045,125.044,1275142.0
2022-12-28 11:50:00,126.66,126.79,126.55,126.55,804039.0,125.0538,125.1822,124.9452,124.9452,804039.0
2022-12-28 11:55:00,126.56,126.69,126.46,126.62,1005955.0,124.9551,125.0834,124.8564,125.0143,1005955.0
2022-12-28 12:00:00,126.62,126.84,126.52,126.75,867868.0,125.0143,125.2315,124.9156,125.1427,867868.0
2022-12-28 12:05:00,126.75,126.82,126.6,126.72,811023.0,125.1427,125.2118,124.9946,125.1131,811023.0
2022-12-28 12:10:00,126.72,126.78,126.45,126.48,676558.0,125.1131,125.1723,124.8465,124.8761,676558.0
2022-12-28 12:15:00,126.47,126.69,126.41,126.6,745711.0,124.8662,125.0834,124.807,124.9946,745711.0
2022-12-28 12:20:00,126.6,126.74,126.59,126.69,618576.0,124.9946,125.1328,124.9847,125.0834,618576.0
2022-12-28 12:25:00,126.71,126.88,126.68,126.79,709820.0,125.1032,125.271,125.0736,125.1822,709820.0
2022-12-28 12:30:00,126.81,126.99,126.79,126.94,702070.0,125.2019,125.3796,125.1822,125.3303,702070.0
2022-12-28 12:35:00,126.95,127.06,126.86,126.98,1205197.0,125.3402,125.4488,125.2513,125.3698,1205197.0
2022-12-28 12:40:00,126.98,127.2,126.89,127.12,571511.0,125.3698,125.587,125.2809,125.508,571511.0
2022-12-28 12:45:00,127.11,127.57,127.1,127.56,793436.0,125.4981,125.9523,125.4882,125.9424,793436.0
2022-12-28 12:50:00,127.57,127.61,127.42,127.54,640306.0,125.9523,125.9918,125.8042,125.9227,640306.0
2022-12-28 12:55:00,127.55,127.74,127.33,127.64,714631.0,125.9325,126.1201,125.7153,126.0214,714631.0
2022-12-28 13:00:00,127.64,127.98,127.55,127.91,836818.0,126.0214,126.3571,125.9325,126.288,836818.0
2022-12-28 13:05:00,127.91,128.16,127.9,128.1,846386.0,126.288,126.5348,126.2781,126.4756,846386.0
2022-12-28 13:10:00,128.1,128.39,127.89,127.93,902717.0,126.4756,126.7619,126.2682,126.3077,902717.0
2022-12-28 13:15:00,127.92,127.98,127.73,127.8,471521.0,126.2979,126.3571,126.1103,126.1794,471521.0
2022-12-28 13:20:00,127.79,127.88,127.35,127.41,580536.0,126.1695,126.2584,125.7351,125.7943,580536.0
2022-12-28 13:25:00,127.42,127.55,127.34,127.44,499829.0,125.8042,125.9325,125.7252,125.8239,499829.0
2022-12-28 13:30:00,127.43,127.44,127.11,127.14,551714.0,125.8141,125.8239,125.4981,125.5277,551714.0
2022-12-28 13:35:00,127.13,127.24,126.93,126.93,600554.0,125.5179,125.6265,125.3204,125.3204,600554.0
2022-12-28 13:40:00,126.94,127.22,126.94,127.08,585496.0,125.3303,125.6067,125.3303,125.4685,585496.0
2022-12-28 13:45:00,127.07,127.21,127.05,127.1,430492.0,125.4586,125.5969,125.4389,125.4882,430492.0
2022-12-28 13:50:00,127.12,127.24,126.84,127.18,634322.0,125.508,125.6265,125.2315,125.5672,634322.0
2022-12-28 13:55:00,127.17,127.21,126.99,127.09,453937.0,125.5574,125.5969,125.3796,125.4784,453937.0
2022-12-28 14:00:00,127.09,127.18,126.94,127.16,418515.0,125.4784,125.5672,125.3303,125.5475,418515.0
2022-12-28 14:05:00,127.16,127.19,126.88,126.96,471166.0,125.5475,125.5771,125.271,125.35,471166.0
2022-12-28 14:10:00,126.96,127.18,126.87,127.16,423993.0,125.35,125.5672,125.2612,125.5475,423993.0
2022-12-28 14:15:00,127.16,127.16,126.91,127.15,425901.0,125.5475,125.5475,125.3007,125.5376,425901.0
2022-12-28 14:20:00,127.14,127.15,127.04,127.11,427641.0,125.5277,125.5376,125.429,125.4981,427641.0
2022-12-28 14:25:00,127.12,127.15,126.98,127.04,438979.0,125.508,125.5376,125.3698,125.429,438979.0
2022-12-28 14:30:00,127.04,127.25,126.98,127.01,511462.0,125.429,125.6363,125.3698,125.3994,511462.0
2022-12-28 14:35:00,127.01,127.04,126.81,126.98,653506.0,125.3994,125.429,125.2019,125.3698,653506.0
2022-12-28 14:40:00,126.99,127.38,126.98,127.36,621621.0,125.3796,125.7647,125.3698,125.745,621621.0
2022-12-28 14:45:00,127.35,127.5,127.24,127.27,543873.0,125.7351,125.8832,125.6265,125.6561,543873.0
2022-12-28 14:50:00,127.27,127.28,126.98,127.04,610341.0,125.6561,125.666,125.3698,125.429,610341.0
2022-12-28 14:55:00,127.05,127.05,126.81,126.84,598611.0,125.4389,125.4389,125.2019,125.2315,598611.0
2022-12-28 15:00:00,126.83,126.84,126.5,126.63,1031140.0,125.2217,125.2315,124.8959,125.0242,1031140.0
2022-12-28 15:05:00,126.62,126.72,126.48,126.49,707945.0,125.0143,125.1131,124.8761,124.886,707945.0
2022-12-28 15:10:00,126.48,126.51,126.01,126.02,1140392.0,124.8761,124.9057,124.4121,124.4219,1140392.0
2022-12-28 15:15:00,126.01,126.32,125.92,126.05,1046663.0,124.4121,124.7181,124.3232,124.4516,1046663.0
2022-12-28 15:20:00,126.04,126.13,125.97,126.09,848664.0,124.4417,124.5305,124.3726,124.4911,848664.0
2022-12-28 15:25:00,126.1,126.32,126.09,126.19,742581.0,124.5009,124.7181,124.4911,124.5898,742581.0
2022-12-28 15:30:00,126.19,126.27,126.06,126.12,777933.0,124.5898,124.6688,124.4614,124.5207,777933.0
2022-12-28 15:35:00,126.12,126.22,125.95,126.12,1190863.0,124.5207,124.6194,124.3528,124.5207,1190863.0
2022-12-28 15:40:00,126.12,126.18,125.88,125.9,1204380.0,124.5207,124.5799,124.2837,124.3035,1204380.0
2022-12-28 15:45:00,125.91,126.14,125.87,126.03,1040149.0,124.3133,124.5404,124.2738,124.4318,1040149.0
2022-12-28 15:50:00,126.03,126.12,125.95,126.05,1383782.0,124.4318,124.5207,124.3528,124.4516,1383782.0
2022-12-28 15:55:00,126.04,126.2,126.0,126.05,2345041.0,124.4417,124.5997,124.4022,124.4516,2345041.0
2022-12-29 09:30:00,127.99,128.8,127.73,128.7,3598419.0,126.367,127.1667,126.1103,127.068,3598419.0
2022-12-29 09:35:00,128.72,129.42,128.62,128.93,2390918.0,127.0877,127.7788,126.989,127.295,2390918.0
2022-12-29 09:40:00,128.94,129.77,128.93,129.24,1952248.0,127.3049,128.1244,127.295,127.6011,1952248.0
2022-12-29 09:45:00,129.24,129.45,128.9,129.03,1526576.0,127.6011,127.8084,127.2654,127.3938,1526576.0
2022-12-29 09:50:00,129.04,129.27,128.72,128.83,1479797.0,127.4036,127.6307,127.0877,127.1963,1479797.0
2022-12-29 09:55:00,128.83,129.06,128.62,128.75,1222796.0,127.1963,127.4234,126.989,127.1173,1222796.0
2022-12-29 10:00:00,128.75,129.07,128.34,128.37,1429475.0,127.1173,127.4333,126.7125,126.7421,1429475.0
2022-12-29 10:05:00,128.37,128.63,128.19,128.55,1237097.0,126.7421,126.9988,126.5644,126.9199,1237097.0
2022-12-29 10:10:00,128.55,128.65,128.36,128.59,936400.0,126.9199,127.0186,126.7323,126.9594,936400.0
2022-12-29 10:15:00,128.59,129.22,128.59,129.1,1404359.0,126.9594,127.5814,126.9594,127.4629,1404359.0
2022-12-29 10:20:00,129.1,129.42,128.97,129.41,1119422.0,127.4629,127.7788,127.3345,127.769,1119422.0
2022-12-29 10:25:00,129.41,129.58,129.3,129.39,1134505.0,127.769,127.9368,127.6604,127.7492,1134505.0
2022-12-29 10:30:00,129.39,129.49,129.14,129.32,978793.0,127.7492,127.8479,127.5024,127.6801,978793.0
2022-12-29 10:35:00,129.32,129.66,129.27,129.6,867364.0,127.6801,128.0158,127.6307,127.9565,867364.0
2022-12-29 10:40:00,129.6,129.61,129.36,129.45,624607.0,127.9565,127.9664,127.7196,127.8084,624607.0
2022-12-29 10:45:00,129.45,129.45,129.13,129.2,708543.0,127.8084,127.8084,127.4925,127.5616,708543.0
2022-12-29 10:50:00,129.21,129.65,129.2,129.61,803561.0,127.5715,128.0059,127.5616,127.9664,803561.0
2022-12-29 10:55:00,129.61,129.98,129.56,129.95,1023931.0,127.9664,128.3317,127.9171,128.3021,1023931.0
2022-12-29 11:00:00,129.96,130.06,129.68,129.69,976620.0,128.312,128.4107,128.0355,128.0454,976620.0
2022-12-29 11:05:00,129.7,129.93,129.61,129.69,727370.0,128.0553,128.2824,127.9664,128.0454,727370.0
2022-12-29 11:10:00,129.68,129.74,129.44,129.53,620471.0,128.0355,128.0948,127.7986,127.8874,620471.0
2022-12-29 11:15:00,129.53,130.0,129.46,129.82,771829.0,127.8874,128.3515,127.8183,128.1738,771829.0
2022-12-29 11:20:00,129.82,130.04,129.72,129.86,805818.0,128.1738,128.391,128.075,128.2132,805818.0
2022-12-29 11:25:00,129.85,130.04,129.78,129.85,835701.0,128.2034,128.391,128.1343,128.2034,835701.0
2022-12-29 11:30:00,129.86,130.14,129.79,130.03,771870.0,128.2132,128.4897,128.1441,128.3811,771870.0
2022-12-29 11:35:00,130.03,130.04,129.85,129.95,498870.0,128.3811,128.391,128.2034,128.3021,498870.0
2022-12-29 11:40:00,129.96,130.04,129.85,129.91,1222901.0,128.312,128.391,128.2034,128.2626,1222901.0
2022-12-29 11:45:00,129.9,130.1,129.87,129.99,511828.0,128.2527,128.4502,128.2231,128.3416,511828.0
2022-12-29 11:50:00,130.0,130.49,129.97,130.37,886984.0,128.3515,128.8353,128.3219,128.7168,886984.0
2022-12-29 11:55:00,130.38,130.41,130.06,130.1,614895.0,128.7267,128.7563,128.4107,128.4502,614895.0
2022-12-29 12:00:00,130.11,130.18,129.96,130.0,501760.0,128.4601,128.5292,128.312,128.3515,501760.0
2022-12-29 12:05:00,130.01,130.04,129.87,129.98,549381.0,128.3613,128.391,128.2231,128.3317,549381.0
2022-12-29 12:10:00,129.99,130.11,129.89,129.92,512338.0,128.3416,128.4601,128.2429,128.2725,512338.0
2022-12-29 12:15:00,129.92,130.32,129.82,130.19,875027.0,128.2725,128.6674,128.1738,128.5391,875027.0
2022-12-29 12:20:00,130.19,130.37,130.1,130.1,462787.0,128.5391,128.7168,128.4502,128.4502,462787.0
2022-12-29 12:25:00,130.09,130.15,129.97,130.0,538788.0,128.4403,128.4996,128.3219,128.3515,538788.0
2022-12-29 12:30:00,129.99,130.1,129.98,129.98,460386.0,128.3416,128.4502,128.3317,128.3317,460386.0
2022-12-29 12:35:00,129.98,130.02,129.56,129.6,807903.0,128.3317,128.3712,127.9171,127.9565,807903.0
2022-12-29 12:40:00,129.59,129.75,129.54,129.7,577882.0,127.9467,128.1046,127.8973,128.0553,577882.0
2022-12-29 12:45:00,129.7,129.71,129.51,129.53,454082.0,128.0553,128.0652,127.8677,127.8874,454082.0
2022-12-29 12:50:00,129.53,129.91,129.52,129.89,560662.0,127.8874,128.2626,127.8776,128.2429,560662.0
2022-12-29 12:55:00,129.89,129.99,129.83,129.84,460900.0,128.2429,128.3416,128.1836,128.1935,460900.0
2022-12-29 13:00:00,129.84,129.93,129.61,129.63,457596.0,128.1935,128.2824,127.9664,127.9862,457596.0
2022-12-29 13:05:00,129.63,129.71,129.39,129.42,593617.0,127.9862,128.0652,127.7492,127.7788,593617.0
2022-12-29 13:10:00,129.42,129.53,129.32,129.49,526623.0,127.7788,127.8874,127.6801,127.8479,526623.0
2022-12-29 13:15:00,129.48,129.73,129.42,129.58,534239.0,127.8381,128.0849,127.7788,127.9368,534239.0
2022-12-29 13:20:00,129.59,129.62,129.41,129.5,441930.0,127.9467,127.9763,127.769,127.8578,441930.0
2022-12-29 13:25:00,129.51,129.61,129.46,129.52,370689.0,127.8677,127.9664,127.8183,127.8776,370689.0
2022-12-29 13:30:00,129.52,129.66,129.4,129.58,471464.0,127.8776,128.0158,127.7591,127.9368,471464.0
2022-12-29 13:35:00,129.57,129.7,129.47,129.69,369482.0,127.9269,128.0553,127.8282,128.0454,369482.0
2022-12-29 13:40:00,129.69,129.88,129.69,129.82,474958.0,128.0454,128.233,128.0454,128.1738,474958.0
2022-12-29 13:45:00,129.83,129.9,129.66,129.86,381088.0,128.1836,128.2527,128.0158,128.2132,381088.0
2022-12-29 13:50:00,129.86,130.0,129.76,129.98,462870.0,128.2132,128.3515,128.1145,128.3317,462870.0
2022-12-29 13:55:00,129.98,130.08,129.87,130.03,546477.0,128.3317,128.4305,128.2231,128.3811,546477.0
2022-12-29 14:00:00,130.03,130.19,130.02,130.11,605450.0,128.3811,128.5391,128.3712,128.4601,605450.0
2022-12-29 14:05:00,130.09,130.24,130.0,130.08,579139.0,128.4403,128.5884,128.3515,128.4305,579139.0
2022-12-29 14:10:00,130.08,130.11,129.98,130.04,362950.0,128.4305,128.4601,128.3317,128.391,362950.0
2022-12-29 14:15:00,130.05,130.24,130.0,130.18,419751.0,128.4008,128.5884,128.3515,128.5292,419751.0
2022-12-29 14:20:00,130.18,130.2,130.07,130.16,317545.0,128.5292,128.5489,128.4206,128.5094,317545.0
2022-12-29 14:25:00,130.15,130.17,129.98,130.0,443710.0,128.4996,128.5193,128.3317,128.3515,443710.0
2022-12-29 14:30:00,130.0,130.03,129.9,129.96,483306.0,128.3515,128.3811,128.2527,128.312,483306.0
2022-12-29 14:35:00,129.96,130.05,129.91,130.01,355295.0,128.312,128.4008,128.2626,128.3613,355295.0
2022-12-29 14:40:00,130.01,130.1,129.94,129.96,385911.0,128.3613,128.4502,128.2922,128.312,385911.0
2022-12-29 14:45:00,129.95,129.99,129.83,129.9,412309.0,128.3021,128.3416,128.1836,128.2527,412309.0
2022-12-29 14:50:00,129.91,129.92,129.73,129.78,510142.0,128.2626,128.2725,128.0849,128.1343,510142.0
2022-12-29 14:55:00,129.77,129.82,129.73,129.78,374706.0,128.1244,128.1738,128.0849,128.1343,374706.0
2022-12-29 15:00:00,129.77,129.97,129.75,129.92,490047.0,128.1244,128.3219,128.1046,128.2725,490047.0
2022-12-29 15:05:00,129.92,129.97,129.84,129.94,457611.0,128.2725,128.3219,128.1935,128.2922,457611.0
2022-12-29 15:10:00,129.95,129.96,129.7,129.78,618727.0,128.3021,128.312,128.0553,128.1343,618727.0
2022-12-29 15:15:00,129.77,129.85,129.7,129.8,584521.0,128.1244,128.2034,128.0553,128.154,584521.0
2022-12-29 15:20:00,129.8,129.95,129.75,129.9,486915.0,128.154,128.3021,128.1046,128.2527,486915.0
2022-12-29 15:25:00,129.9,130.02,129.86,129.95,525758.0,128.2527,128.3712,128.2132,128.3021,525758.0
2022-12-29 15:30:00,129.95,130.15,129.94,130.11,585687.0,128.3021,128.4996,128.2922,128.4601,585687.0
2022-12-29 15:35:00,130.1,130.19,130.0,130.08,566023.0,128.4502,128.5391,128.3515,128.4305,566023.0
2022-12-29 15:40:00,130.07,130.11,130.0,130.06,486627.0,128.4206,128.4601,128.3515,128.4107,486627.0
2022-12-29 15:45:00,130.06,130.21,130.0,130.15,702208.0,128.4107,128.5588,128.3515,128.4996,702208.0
2022-12-29 15:50:00,130.14,130.22,129.85,129.91,1180802.0,128.4897,128.5687,128.2034,128.2626,1180802.0
2022-12-29 15:55:00,129.9,129.91,129.56,129.6,2099919.0,128.2527,128.2626,127.9171,127.9565,2099919.0
2022-12-30 09:30:00,128.41,128.69,127.9,128.57,1969183.0,126.7816,127.0581,126.2781,126.9396,1969183.0
2022-12-30 09:35:00,128.57,128.64,128.31,128.38,978045.0,126.9396,127.0087,126.6829,126.752,978045.0
2022-12-30 09:40:00,128.38,128.39,127.81,128.17,1250853.0,126.752,126.7619,126.1892,126.5447,1250853.0
2022-12-30 09:45:00,128.17,128.32,127.5,127.61,1443212.0,126.5447,126.6928,125.8832,125.9918,1443212.0
2022-12-30 09:50:00,127.61,127.87,127.48,127.69,984244.0,125.9918,126.2485,125.8634,126.0708,984244.0
2022-12-30 09:55:00,127.68,127.89,127.53,127.88,1037043.0,126.0609,126.2682,125.9128,126.2584,1037043.0
2022-12-30 10:00:00,127.88,127.99,127.71,127.73,1113161.0,126.2584,126.367,126.0905,126.1103,1113161.0
2022-12-30 10:05:00,127.74,127.85,127.43,127.56,1161677.0,126.1201,126.2287,125.8141,125.9424,1161677.0
2022-12-30 10:10:00,127.56,128.02,127.53,127.95,844692.0,125.9424,126.3966,125.9128,126.3275,844692.0
2022-12-30 10:15:00,127.95,128.58,127.85,128.55,1258725.0,126.3275,126.9495,126.2287,126.9199,1258725.0
2022-12-30 10:20:00,128.55,128.65,128.33,128.53,764356.0,126.9199,127.0186,126.7027,126.9001,764356.0
2022-12-30 10:25:00,128.54,128.56,128.28,128.43,587290.0,126.91,126.9297,126.6533,126.8014,587290.0
2022-12-30 10:30:00,128.43,128.62,128.26,128.5,697247.0,126.8014,126.989,126.6335,126.8705,697247.0
2022-12-30 10:35:00,128.51,128.63,128.31,128.53,764311.0,126.8804,126.9988,126.6829,126.9001,764311.0
2022-12-30 10:40:00,128.53,128.77,128.4,128.64,950379.0,126.9001,127.1371,126.7718,127.0087,950379.0
2022-12-30 10:45:00,128.64,129.25,128.61,129.09,1187229.0,127.0087,127.611,126.9791,127.453,1187229.0
2022-12-30 10:50:00,129.09,129.12,128.76,128.8,773316.0,127.453,127.4826,127.1272,127.1667,773316.0
2022-12-30 10:55:00,128.8,128.84,128.6,128.84,646698.0,127.1667,127.2062,126.9692,127.2062,646698.0
2022-12-30 11:00:00,128.83,128.96,128.71,128.85,704789.0,127.1963,127.3247,127.0778,127.2161,704789.0
2022-12-30 11:05:00,128.85,129.0,128.82,128.96,661645.0,127.2161,127.3642,127.1864,127.3247,661645.0
2022-12-30 11:10:00,128.95,128.99,128.47,128.53,856960.0,127.3148,127.3543,126.8409,126.9001,856960.0
2022-12-30 11:15:00,128.53,128.59,128.25,128.29,797185.0,126.9001,126.9594,126.6237,126.6632,797185.0
2022-12-30 11:20:00,128.28,128.32,128.08,128.2,691745.0,126.6533,126.6928,126.4558,126.5743,691745.0
2022-12-30 11:25:00,128.2,128.34,128.13,128.31,498911.0,126.5743,126.7125,126.5052,126.6829,498911.0
2022-12-30 11:30:00,128.32,128.47,128.21,128.41,716445.0,126.6928,126.8409,126.5842,126.7816,716445.0
2022-12-30 11:35:00,128.42,128.69,128.38,128.62,594683.0,126.7915,127.0581,126.752,126.989,594683.0
2022-12-30 11:40:00,128.62,128.65,128.46,128.56,520905.0,126.989,127.0186,126.831,126.9297,520905.0
2022-12-30 11:45:00,128.58,128.75,128.46,128.66,530354.0,126.9495,127.1173,126.831,127.0285,530354.0
2022-12-30 11:50:00,128.67,128.77,128.61,128.7,441835.0,127.0383,127.1371,126.9791,127.068,441835.0
2022-12-30 11:55:00,128.7,129.05,128.64,129.0,691797.0,127.068,127.4135,127.0087,127.3642,691797.0
2022-12-30 12:00:00,129.0,129.05,128.86,128.9,453721.0,127.3642,127.4135,127.2259,127.2654,453721.0
2022-12-30 12:05:00,128.9,128.9,128.73,128.88,466252.0,127.2654,127.2654,127.0976,127.2457,466252.0
2022-12-30 12:10:00,128.88,128.99,128.83,128.88,427519.0,127.2457,127.3543,127.1963,127.2457,427519.0
2022-12-30 12:15:00,128.89,129.06,128.86,129.0,427226.0,127.2555,127.4234,127.2259,127.3642,427226.0
2022-12-30 12:20:00,129.0,129.08,128.88,129.02,350122.0,127.3642,127.4431,127.2457,127.3839,350122.0
2022-12-30 12:25:00,129.02,129.04,128.79,128.81,348186.0,127.3839,127.4036,127.1568,127.1766,348186.0
2022-12-30 12:30:00,128.81,128.99,128.76,128.97,428587.0,127.1766,127.3543,127.1272,127.3345,428587.0
2022-12-30 12:35:00,128.97,129.03,128.79,128.8,383210.0,127.3345,127.3938,127.1568,127.1667,383210.0
2022-12-30 12:40:00,128.81,128.93,128.75,128.83,300308.0,127.1766,127.295,127.1173,127.1963,300308.0
2022-12-30 12:45:00,128.83,128.98,128.81,128.86,269065.0,127.1963,127.3444,127.1766,127.2259,269065.0
2022-12-30 12:50:00,128.87,128.95,128.73,128.75,341108.0,127.2358,127.3148,127.0976,127.1173,341108.0
2022-12-30 12:55:00,128.75,128.96,128.63,128.96,449013.0,127.1173,127.3247,126.9988,127.3247,449013.0
2022-12-30 13:00:00,128.96,128.97,128.77,128.86,503993.0,127.3247,127.3345,127.1371,127.2259,503993.0
2022-12-30 13:05:00,128.87,128.87,128.7,128.78,401775.0,127.2358,127.2358,127.068,127.1469,401775.0
2022-12-30 13:10:00,128.79,128.84,128.71,128.79,348686.0,127.1568,127.2062,127.0778,127.1568,348686.0
2022-12-30 13:15:00,128.79,128.82,128.48,128.53,534463.0,127.1568,127.1864,126.8507,126.9001,534463.0
2022-12-30 13:20:00,128.53,128.53,128.11,128.26,773304.0,126.9001,126.9001,126.4854,126.6335,773304.0
2022-12-30 13:25:00,128.25,128.38,128.02,128.33,592539.0,126.6237,126.752,126.3966,126.7027,592539.0
2022-12-30 13:30:00,128.33,128.63,128.29,128.55,629416.0,126.7027,126.9988,126.6632,126.9199,629416.0
2022-12-30 13:35:00,128.55,128.67,128.46,128.5,441491.0,126.9199,127.0383,126.831,126.8705,441491.0
2022-12-30 13:40:00,128.5,128.54,128.4,128.48,435730.0,126.8705,126.91,126.7718,126.8507,435730.0
2022-12-30 13:45:00,128.48,128.51,128.26,128.34,437510.0,126.8507,126.8804,126.6335,126.7125,437510.0
2022-12-30 13:50:00,128.35,128.53,128.3,128.5,437088.0,126.7224,126.9001,126.673,126.8705,437088.0
2022-12-30 13:55:00,128.51,128.52,128.34,128.38,312135.0,126.8804,126.8902,126.7125,126.752,312135.0
2022-12-30 14:00:00,128.38,128.4,128.12,128.13,448450.0,126.752,126.7718,126.4953,126.5052,448450.0
2022-12-30 14:05:00,128.13,128.21,128.05,128.1,473026.0,126.5052,126.5842,126.4262,126.4756,473026.0
2022-12-30 14:10:00,128.1,128.22,128.04,128.15,423652.0,126.4756,126.594,126.4163,126.5249,423652.0
2022-12-30 14:15:00,128.14,128.14,128.0,128.07,437909.0,126.5151,126.5151,126.3768,126.4459,437909.0
2022-12-30 14:20:00,128.08,128.12,127.97,128.09,479263.0,126.4558,126.4953,126.3472,126.4657,479263.0
2022-12-30 14:25:00,128.1,128.29,128.06,128.22,455187.0,126.4756,126.6632,126.4361,126.594,455187.0
2022-12-30 14:30:00,128.22,128.34,128.19,128.32,401957.0,126.594,126.7125,126.5644,126.6928,401957.0
2022-12-30 14:35:00,128.32,128.33,128.16,128.22,513403.0,126.6928,126.7027,126.5348,126.594,513403.0
2022-12-30 14:40:00,128.22,128.28,128.13,128.25,395220.0,126.594,126.6533,126.5052,126.6237,395220.0
2022-12-30 14:45:00,128.25,128.3,128.08,128.16,381697.0,126.6237,126.673,126.4558,126.5348,381697.0
2022-12-30 14:50:00,128.16,128.38,128.14,128.29,537903.0,126.5348,126.752,126.5151,126.6632,537903.0
2022-12-30 14:55:00,128.29,128.34,128.15,128.28,413063.0,126.6632,126.7125,126.5249,126.6533,413063.0
2022-12-30 15:00:00,128.28,128.75,128.25,128.64,937120.0,126.6533,127.1173,126.6237,127.0087,937120.0
2022-12-30 15:05:00,128.65,128.79,128.54,128.69,768824.0,127.0186,127.1568,126.91,127.0581,768824.0
2022-12-30 15:10:00,128.69,129.04,128.66,128.97,924428.0,127.0581,127.4036,127.0285,127.3345,924428.0
2022-12-30 15:15:00,128.97,129.18,128.88,128.89,1003222.0,127.3345,127.5419,127.2457,127.2555,1003222.0
2022-12-30 15:20:00,128.89,129.06,128.84,128.94,757315.0,127.2555,127.4234,127.2062,127.3049,757315.0
2022-12-30 15:25:00,128.95,129.0,128.86,128.91,760019.0,127.3148,127.3642,127.2259,127.2753,760019.0
2022-12-30 15:30:00,128.92,129.1,128.86,129.02,940126.0,127.2852,127.4629,127.2259,127.3839,940126.0
2022-12-30 15:35:00,129.02,129.05,128.9,129.04,703155.0,127.3839,127.4135,127.2654,127.4036,703155.0
2022-12-30 15:40:00,129.03,129.13,128.92,129.06,746472.0,127.3938,127.4925,127.2852,127.4234,746472.0
2022-12-30 15:45:00,129.06,129.4,129.02,129.38,1219195.0,127.4234,127.7591,127.3839,127.7393,1219195.0
2022-12-30 15:50:00,129.38,129.93,129.33,129.77,2544199.0,127.7393,128.2824,127.69,128.1244,2544199.0
2022-12-30 15:55:00,129.77,129.95,129.62,129.91,3506215.0,128.1244,128.3021,127.9763,128.2626,3506215.0
2023-01-03 09:30:00,130.25,130.7,129.44,129.84,3274316.0,128.5983,129.0426,127.7986,128.1935,3274316.0
2023-01-03 09:35:00,129.83,130.68,129.53,130.5,1920998.0,128.1836,129.0229,127.8874,128.8451,1920998.0
2023-01-03 09:40:00,130.51,130.9,129.74,129.89,1869268.0,128.855,129.2401,128.0948,128.2429,1869268.0
2023-01-03 09:45:00,129.88,130.13,128.51,128.58,2267934.0,128.233,128.4798,126.8804,126.9495,2267934.0
2023-01-03 09:50:00,128.59,128.71,127.67,127.88,1868498.0,126.9594,127.0778,126.051,126.2584,1868498.0
2023-01-03 09:55:00,127.88,127.98,126.88,126.93,1840717.0,126.2584,126.3571,125.271,125.3204,1840717.0
2023-01-03 10:00:00,126.94,127.3,126.41,126.5,1736912.0,125.3303,125.6857,124.807,124.8959,1736912.0
2023-01-03 10:05:00,126.51,126.9,126.44,126.48,1190867.0,124.9057,125.2908,124.8366,124.8761,1190867.0
2023-01-03 10:10:00,126.48,126.5,125.78,125.92,1687658.0,124.8761,124.8959,124.185,124.3232,1687658.0
2023-01-03 10:15:00,125.92,126.06,125.49,125.54,1542572.0,124.3232,124.4614,123.8987,123.948,1542572.0
2023-01-03 10:20:00,125.54,125.97,125.49,125.72,1310585.0,123.948,124.3726,123.8987,124.1257,1310585.0
2023-01-03 10:25:00,125.72,125.83,125.23,125.46,1754586.0,124.1257,124.2344,123.642,123.869,1754586.0
2023-01-03 10:30:00,125.46,125.69,125.1,125.21,1824385.0,123.869,124.0961,123.5136,123.6222,1824385.0
2023-01-03 10:35:00,125.21,125.42,125.05,125.39,1656485.0,123.6222,123.8296,123.4642,123.7999,1656485.0
2023-01-03 10:40:00,125.4,125.78,125.31,125.35,1344987.0,123.8098,124.185,123.7209,123.7604,1344987.0
2023-01-03 10:45:00,125.37,125.73,125.27,125.67,1097998.0,123.7802,124.1356,123.6815,124.0764,1097998.0
2023-01-03 10:50:00,125.67,125.72,125.23,125.32,1422563.0,124.0764,124.1257,123.642,123.7308,1422563.0
2023-01-03 10:55:00,125.32,125.66,125.31,125.6,801872.0,123.7308,124.0665,123.7209,124.0073,801872.0
2023-01-03 11:00:00,125.6,125.87,125.48,125.53,1249115.0,124.0073,124.2738,123.8888,123.9382,1249115.0
2023-01-03 11:05:00,125.53,125.65,125.05,125.08,1252110.0,123.9382,124.0566,123.4642,123.4939,1252110.0
2023-01-03 11:10:00,125.08,125.26,124.73,124.83,1818994.0,123.4939,123.6716,123.1483,123.247,1818994.0
2023-01-03 11:15:00,124.83,125.22,124.76,125.07,911888.0,123.247,123.6321,123.1779,123.484,911888.0
2023-01-03 11:20:00,125.07,125.46,124.92,125.23,1132727.0,123.484,123.869,123.3359,123.642,1132727.0
2023-01-03 11:25:00,125.22,125.4,125.02,125.35,728396.0,123.6321,123.8098,123.4346,123.7604,728396.0
2023-01-03 11:30:00,125.35,125.37,124.83,125.03,995986.0,123.7604,123.7802,123.247,123.4445,995986.0
2023-01-03 11:35:00,125.03,125.28,124.9,125.23,759156.0,123.4445,123.6913,123.3161,123.642,759156.0
2023-01-03 11:40:00,125.25,125.35,124.96,124.97,791462.0,123.6617,123.7604,123.3754,123.3853,791462.0
2023-01-03 11:45:00,124.96,124.99,124.75,124.85,831640.0,123.3754,123.405,123.168,123.2668,831640.0
2023-01-03 11:50:00,124.86,124.87,124.52,124.6,1315657.0,123.2767,123.2865,122.941,123.02,1315657.0
2023-01-03 11:55:00,124.59,124.82,124.49,124.74,867108.0,123.0101,123.2372,122.9113,123.1582,867108.0
2023-01-03 12:00:00,124.75,124.87,124.71,124.73,666466.0,123.168,123.2865,123.1286,123.1483,666466.0
2023-01-03 12:05:00,124.73,125.04,124.69,124.93,786324.0,123.1483,123.4544,123.1088,123.3458,786324.0
2023-01-03 12:10:00,124.93,125.06,124.82,124.98,575067.0,123.3458,123.4741,123.2372,123.3951,575067.0
2023-01-03 12:15:00,124.98,124.99,124.75,124.8,534984.0,123.3951,123.405,123.168,123.2174,534984.0
2023-01-03 12:20:00,124.8,124.87,124.35,124.36,980130.0,123.2174,123.2865,122.7731,122.783,980130.0
2023-01-03 12:25:00,124.36,124.69,124.34,124.66,745083.0,122.783,123.1088,122.7632,123.0792,745083.0
2023-01-03 12:30:00,124.66,124.94,124.61,124.81,540737.0,123.0792,123.3556,123.0298,123.2273,540737.0
2023-01-03 12:35:00,124.8,124.87,124.59,124.63,627594.0,123.2174,123.2865,123.0101,123.0496,627594.0
2023-01-03 12:40:00,124.63,124.73,124.56,124.66,464652.0,123.0496,123.1483,122.9805,123.0792,464652.0
2023-01-03 12:45:00,124.66,124.7,124.44,124.62,822659.0,123.0792,123.1187,122.862,123.0397,822659.0
2023-01-03 12:50:00,124.61,124.7,124.52,124.56,413242.0,123.0298,123.1187,122.941,122.9805,413242.0
2023-01-03 12:55:00,124.55,124.67,124.4,124.59,706204.0,122.9706,123.0891,122.8225,123.0101,706204.0
2023-01-03 13:00:00,124.6,124.76,124.41,124.71,584268.0,123.02,123.1779,122.8324,123.1286,584268.0
2023-01-03 13:05:00,124.71,124.71,124.35,124.36,498328.0,123.1286,123.1286,122.7731,122.783,498328.0
2023-01-03 13:10:00,124.36,124.6,124.21,124.29,618397.0,122.783,123.02,122.6349,122.7139,618397.0
2023-01-03 13:15:00,124.29,124.3,124.19,124.24,614901.0,122.7139,122.7238,122.6152,122.6645,614901.0
2023-01-03 13:20:00,124.24,124.38,124.21,124.23,536947.0,122.6645,122.8027,122.6349,122.6546,536947.0
2023-01-03 13:25:00,124.23,124.74,124.22,124.65,740874.0,122.6546,123.1582,122.6448,123.0693,740874.0
2023-01-03 13:30:00,124.67,124.72,124.54,124.57,470824.0,123.0891,123.1384,122.9607,122.9903,470824.0
2023-01-03 13:35:00,124.58,124.83,124.52,124.54,544240.0,123.0002,123.247,122.941,122.9607,544240.0
2023-01-03 13:40:00,124.53,124.67,124.51,124.62,510871.0,122.9508,123.0891,122.9311,123.0397,510871.0
2023-01-03 13:45:00,124.61,124.63,124.19,124.42,920942.0,123.0298,123.0496,122.6152,122.8422,920942.0
2023-01-03 13:50:00,124.41,124.78,124.3,124.73,710620.0,122.8324,123.1977,122.7238,123.1483,710620.0
2023-01-03 13:55:00,124.74,124.84,124.6,124.82,503348.0,123.1582,123.2569,123.02,123.2372,503348.0
2023-01-03 14:00:00,124.82,125.0,124.62,124.77,713505.0,123.2372,123.4149,123.0397,123.1878,713505.0
2023-01-03 14:05:00,124.77,124.92,124.66,124.89,429781.0,123.1878,123.3359,123.0792,123.3063,429781.0
2023-01-03 14:10:00,124.89,124.93,124.64,124.67,545678.0,123.3063,123.3458,123.0594,123.0891,545678.0
2023-01-03 14:15:00,124.67,124.82,124.48,124.52,479764.0,123.0891,123.2372,122.9015,122.941,479764.0
2023-01-03 14:20:00,124.52,124.58,124.42,124.54,523942.0,122.941,123.0002,122.8422,122.9607,523942.0
2023-01-03 14:25:00,124.53,124.61,124.46,124.57,505620.0,122.9508,123.0298,122.8817,122.9903,505620.0
2023-01-03 14:30:00,124.58,124.62,124.17,124.3,762589.0,123.0002,123.0397,122.5954,122.7238,762589.0
2023-01-03 14:35:00,124.31,124.4,124.18,124.3,629223.0,122.7336,122.8225,122.6053,122.7238,629223.0
2023-01-03 14:40:00,124.3,124.86,124.28,124.81,761142.0,122.7238,123.2767,122.704,123.2273,761142.0
2023-01-03 14:45:00,124.82,125.33,124.78,125.17,1436682.0,123.2372,123.7407,123.1977,123.5827,1436682.0
2023-01-03 14:50:00,125.17,125.19,124.6,124.63,931730.0,123.5827,123.6025,123.02,123.0496,931730.0
2023-01-03 14:55:00,124.64,124.89,124.44,124.62,827840.0,123.0594,123.3063,122.862,123.0397,827840.0
2023-01-03 15:00:00,124.63,124.82,124.52,124.65,858196.0,123.0496,123.2372,122.941,123.0693,858196.0
2023-01-03 15:05:00,124.66,124.69,124.41,124.42,574034.0,123.0792,123.1088,122.8324,122.8422,574034.0
2023-01-03 15:10:00,124.45,124.72,124.4,124.7,733360.0,122.8719,123.1384,122.8225,123.1187,733360.0
2023-01-03 15:15:00,124.71,125.03,124.69,124.88,1190046.0,123.1286,123.4445,123.1088,123.2964,1190046.0
2023-01-03 15:20:00,124.88,124.9,124.57,124.63,804716.0,123.2964,123.3161,122.9903,123.0496,804716.0
2023-01-03 15:25:00,124.63,124.79,124.54,124.62,651219.0,123.0496,123.2075,122.9607,123.0397,651219.0
2023-01-03 15:30:00,124.63,124.95,124.62,124.82,829128.0,123.0496,123.3655,123.0397,123.2372,829128.0
2023-01-03 15:35:00,124.82,125.0,124.74,124.9,1035011.0,123.2372,123.4149,123.1582,123.3161,1035011.0
2023-01-03 15:40:00,124.9,125.0,124.77,124.98,1069822.0,123.3161,123.4149,123.1878,123.3951,1069822.0
2023-01-03 15:45:00,124.99,125.17,124.81,124.96,1342191.0,123.405,123.5827,123.2273,123.3754,1342191.0
2023-01-03 15:50:00,124.96,125.42,124.93,125.34,2332346.0,123.3754,123.8296,123.3458,123.7506,2332346.0
2023-01-03 15:55:00,125.34,125.36,125.01,125.05,2819341.0,123.7506,123.7703,123.4248,123.4642,2819341.0
2023-01-04 09:30:00,126.91,127.19,126.25,126.72,4044830.0,125.3007,125.5771,124.649,125.1131,4044830.0
2023-01-04 09:35:00,126.72,127.56,126.58,126.73,2333670.0,125.1131,125.9424,124.9748,125.1229,2333670.0
2023-01-04 09:40:00,126.73,127.34,126.13,126.17,1783463.0,125.1229,125.7252,124.5305,124.57,1783463.0
2023-01-04 09:45:00,126.16,126.66,126.07,126.32,1253435.0,124.5602,125.0538,124.4713,124.7181,1253435.0
2023-01-04 09:50:00,126.33,126.86,126.04,126.07,1352431.0,124.728,125.2513,124.4417,124.4713,1352431.0
2023-01-04 09:55:00,126.07,126.71,125.95,126.66,1429633.0,124.4713,125.1032,124.3528,125.0538,1429633.0
2023-01-04 10:00:00,126.64,127.34,125.66,125.79,2653131.0,125.0341,125.7252,124.0665,124.1949,2653131.0
2023-01-04 10:05:00,125.78,126.09,125.27,125.59,1399257.0,124.185,124.4911,123.6815,123.9974,1399257.0
2023-01-04 10:10:00,125.59,125.75,125.08,125.72,1069581.0,123.9974,124.1554,123.4939,124.1257,1069581.0
2023-01-04 10:15:00,125.74,125.98,125.6,125.74,865781.0,124.1455,124.3825,124.0073,124.1455,865781.0
2023-01-04 10:20:00,125.73,125.96,125.64,125.84,1016211.0,124.1356,124.3627,124.0468,124.2442,1016211.0
2023-01-04 10:25:00,125.83,126.0,125.47,126.0,946877.0,124.2344,124.4022,123.8789,124.4022,946877.0
2023-01-04 10:30:00,125.99,126.04,125.33,125.83,946636.0,124.3923,124.4417,123.7407,124.2344,946636.0
2023-01-04 10:35:00,125.82,126.24,125.71,126.0,931530.0,124.2245,124.6392,124.1159,124.4022,931530.0
2023-01-04 10:40:00,126.0,126.74,125.91,126.6,872307.0,124.4022,125.1328,124.3133,124.9946,872307.0
2023-01-04 10:45:00,126.6,127.0,126.58,126.95,1077302.0,124.9946,125.3895,124.9748,125.3402,1077302.0
2023-01-04 10:50:00,126.95,127.02,126.75,126.83,765163.0,125.3402,125.4093,125.1427,125.2217,765163.0
2023-01-04 10:55:00,126.83,126.99,126.65,126.99,628537.0,125.2217,125.3796,125.044,125.3796,628537.0
2023-01-04 11:00:00,126.96,127.03,126.6,126.63,703396.0,125.35,125.4191,124.9946,125.0242,703396.0
2023-01-04 11:05:00,126.64,126.82,126.5,126.7,482171.0,125.0341,125.2118,124.8959,125.0933,482171.0
2023-01-04 11:10:00,126.71,127.12,126.68,127.09,903146.0,125.1032,125.508,125.0736,125.4784,903146.0
2023-01-04 11:15:00,127.09,127.17,126.97,127.12,629673.0,125.4784,125.5574,125.3599,125.508,629673.0
2023-01-04 11:20:00,127.12,127.25,127.03,127.11,584058.0,125.508,125.6363,125.4191,125.4981,584058.0
2023-01-04 11:25:00,127.11,127.5,127.04,127.38,1039826.0,125.4981,125.8832,125.429,125.7647,1039826.0
2023-01-04 11:30:00,127.39,127.88,127.38,127.73,1128734.0,125.7746,126.2584,125.7647,126.1103,1128734.0
2023-01-04 11:35:00,127.73,128.35,127.68,128.29,1452612.0,126.1103,126.7224,126.0609,126.6632,1452612.0
2023-01-04 11:40:00,128.3,128.44,128.09,128.12,826050.0,126.673,126.8113,126.4657,126.4953,826050.0
2023-01-04 11:45:00,128.12,128.14,127.9,128.03,640223.0,126.4953,126.5151,126.2781,126.4065,640223.0
2023-01-04 11:50:00,128.04,128.1,127.8,127.94,517418.0,126.4163,126.4756,126.1794,126.3176,517418.0
2023-01-04 11:55:00,127.94,128.1,127.73,127.77,591716.0,126.3176,126.4756,126.1103,126.1498,591716.0
2023-01-04 12:00:00,127.77,128.01,127.72,127.98,458773.0,126.1498,126.3867,126.1004,126.3571,458773.0
2023-01-04 12:05:00,127.98,128.12,127.85,128.03,538638.0,126.3571,126.4953,126.2287,126.4065,538638.0
2023-01-04 12:10:00,128.02,128.17,127.92,128.09,514810.0,126.3966,126.5447,126.2979,126.4657,514810.0
2023-01-04 12:15:00,128.09,128.46,128.05,128.43,635899.0,126.4657,126.831,126.4262,126.8014,635899.0
2023-01-04 12:20:00,128.43,128.66,128.36,128.43,751694.0,126.8014,127.0285,126.7323,126.8014,751694.0
2023-01-04 12:25:00,128.44,128.49,128.03,128.06,456637.0,126.8113,126.8606,126.4065,126.4361,456637.0
2023-01-04 12:30:00,128.08,128.22,127.92,127.95,397821.0,126.4558,126.594,126.2979,126.3275,397821.0
2023-01-04 12:35:00,127.95,127.95,127.76,127.94,435232.0,126.3275,126.3275,126.1399,126.3176,435232.0
2023-01-04 12:40:00,127.94,127.99,127.84,127.92,291844.0,126.3176,126.367,126.2189,126.2979,291844.0
2023-01-04 12:45:00,127.92,127.92,127.69,127.78,372652.0,126.2979,126.2979,126.0708,126.1596,372652.0
2023-01-04 12:50:00,127.79,127.85,127.46,127.6,401847.0,126.1695,126.2287,125.8437,125.9819,401847.0
2023-01-04 12:55:00,127.59,127.59,127.23,127.23,495845.0,125.972,125.972,125.6166,125.6166,495845.0
2023-01-04 13:00:00,127.23,127.3,126.93,127.12,614721.0,125.6166,125.6857,125.3204,125.508,614721.0
2023-01-04 13:05:00,127.12,127.24,127.05,127.23,363884.0,125.508,125.6265,125.4389,125.6166,363884.0
2023-01-04 13:10:00,127.23,127.29,127.15,127.22,398001.0,125.6166,125.6758,125.5376,125.6067,398001.0
2023-01-04 13:15:00,127.22,127.48,127.18,127.46,448152.0,125.6067,125.8634,125.5672,125.8437,448152.0
2023-01-04 13:20:00,127.45,127.5,127.25,127.34,356170.0,125.8338,125.8832,125.6363,125.7252,356170.0
2023-01-04 13:25:00,127.34,127.4,127.26,127.26,225971.0,125.7252,125.7844,125.6462,125.6462,225971.0
2023-01-04 13:30:00,127.27,127.38,127.23,127.32,253430.0,125.6561,125.7647,125.6166,125.7055,253430.0
2023-01-04 13:35:00,127.32,127.49,127.29,127.39,398408.0,125.7055,125.8733,125.6758,125.7746,398408.0
2023-01-04 13:40:00,127.38,127.44,127.27,127.42,312669.0,125.7647,125.8239,125.6561,125.8042,312669.0
2023-01-04 13:45:00,127.41,127.43,127.09,127.36,381372.0,125.7943,125.8141,125.4784,125.745,381372.0
2023-01-04 13:50:00,127.37,127.45,127.31,127.42,258247.0,125.7548,125.8338,125.6956,125.8042,258247.0
2023-01-04 13:55:00,127.41,127.48,127.07,127.19,430362.0,125.7943,125.8634,125.4586,125.5771,430362.0
2023-01-04 14:00:00,127.17,127.87,126.28,126.77,1859703.0,125.5574,126.2485,124.6786,125.1624,1859703.0
2023-01-04 14:05:00,126.77,127.29,126.5,126.59,940686.0,125.1624,125.6758,124.8959,124.9847,940686.0
2023-01-04 14:10:00,126.58,126.87,126.39,126.72,676806.0,124.9748,125.2612,124.7873,125.1131,676806.0
2023-01-04 14:15:00,126.71,127.34,126.69,127.08,931896.0,125.1032,125.7252,125.0834,125.4685,931896.0
2023-01-04 14:20:00,127.09,127.13,126.46,126.53,787772.0,125.4784,125.5179,124.8564,124.9255,787772.0
2023-01-04 14:25:00,126.51,126.56,125.62,125.73,1296383.0,124.9057,124.9551,124.027,124.1356,1296383.0
2023-01-04 14:30:00,125.72,125.84,125.51,125.75,924435.0,124.1257,124.2442,123.9184,124.1554,924435.0
2023-01-04 14:35:00,125.75,125.95,125.55,125.64,821593.0,124.1554,124.3528,123.9579,124.0468,821593.0
2023-01-04 14:40:00,125.64,126.1,125.38,125.8,1042319.0,124.0468,124.5009,123.7901,124.2047,1042319.0
2023-01-04 14:45:00,125.81,126.06,125.7,125.91,636381.0,124.2146,124.4614,124.106,124.3133,636381.0
2023-01-04 14:50:00,125.9,126.22,125.77,126.01,631625.0,124.3035,124.6194,124.1751,124.4121,631625.0
2023-01-04 14:55:00,126.01,126.51,125.98,126.47,822585.0,124.4121,124.9057,124.3825,124.8662,822585.0
2023-01-04 15:00:00,126.47,126.85,126.41,126.7,769734.0,124.8662,125.2414,124.807,125.0933,769734.0
2023-01-04 15:05:00,126.71,126.73,126.24,126.46,655086.0,125.1032,125.1229,124.6392,124.8564,655086.0
2023-01-04 15:10:00,126.46,126.54,126.24,126.35,540193.0,124.8564,124.9354,124.6392,124.7478,540193.0
2023-01-04 15:15:00,126.35,126.54,126.2,126.23,514603.0,124.7478,124.9354,124.5997,124.6293,514603.0
2023-01-04 15:20:00,126.25,126.36,125.93,125.98,793947.0,124.649,124.7576,124.3331,124.3825,793947.0
2023-01-04 15:25:00,125.98,126.15,125.82,125.84,824121.0,124.3825,124.5503,124.2245,124.2442,824121.0
2023-01-04 15:30:00,125.82,125.94,125.75,125.86,858368.0,124.2245,124.343,124.1554,124.264,858368.0
2023-01-04 15:35:00,125.87,125.89,125.41,125.48,892852.0,124.2738,124.2936,123.8197,123.8888,892852.0
2023-01-04 15:40:00,125.48,125.49,125.28,125.37,844878.0,123.8888,123.8987,123.6913,123.7802,844878.0
2023-01-04 15:45:00,125.37,125.66,125.28,125.64,817265.0,123.7802,124.0665,123.6913,124.0468,817265.0
2023-01-04 15:50:00,125.65,125.83,125.6,125.81,1208599.0,124.0566,124.2344,124.0073,124.2146,1208599.0
2023-01-04 15:55:00,125.8,126.48,125.79,126.38,2856819.0,124.2047,124.8761,124.1949,124.7774,2856819.0
2023-01-05 09:30:00,127.2,127.2,125.63,125.67,2876464.0,125.587,125.587,124.0369,124.0764,2876464.0
2023-01-05 09:35:00,125.67,126.0,125.58,125.75,1297219.0,124.0764,124.4022,123.9875,124.1554,1297219.0
2023-01-05 09:40:00,125.73,125.96,125.32,125.86,1438320.0,124.1356,124.3627,123.7308,124.264,1438320.0
2023-01-05 09:45:00,125.85,126.45,125.46,126.3,1574728.0,124.2541,124.8465,123.869,124.6984,1574728.0
2023-01-05 09:50:00,126.3,126.68,126.02,126.68,1413365.0,124.6984,125.0736,124.4219,125.0736,1413365.0
2023-01-05 09:55:00,126.67,127.49,126.63,127.38,2007443.0,125.0637,125.8733,125.0242,125.7647,2007443.0
2023-01-05 10:00:00,127.37,127.64,127.19,127.39,1302427.0,125.7548,126.0214,125.5771,125.7746,1302427.0
2023-01-05 10:05:00,127.38,127.77,126.91,127.34,1398000.0,125.7647,126.1498,125.3007,125.7252,1398000.0
2023-01-05 10:10:00,127.34,127.46,127.05,127.11,968860.0,125.7252,125.8437,125.4389,125.4981,968860.0
2023-01-05 10:15:00,127.09,127.2,126.64,126.95,964339.0,125.4784,125.587,125.0341,125.3402,964339.0
2023-01-05 10:20:00,126.94,127.18,126.72,126.8,994395.0,125.3303,125.5672,125.1131,125.1921,994395.0
2023-01-05 10:25:00,126.8,127.02,126.67,126.76,722276.0,125.1921,125.4093,125.0637,125.1526,722276.0
2023-01-05 10:30:00,126.77,126.85,126.39,126.49,1217983.0,125.1624,125.2414,124.7873,124.886,1217983.0
2023-01-05 10:35:00,126.5,126.61,126.16,126.45,912231.0,124.8959,125.0045,124.5602,124.8465,912231.0
2023-01-05 10:40:00,126.43,126.95,126.32,126.88,812821.0,124.8267,125.3402,124.7181,125.271,812821.0
2023-01-05 10:45:00,126.88,127.03,126.51,126.55,714792.0,125.271,125.4191,124.9057,124.9452,714792.0
2023-01-05 10:50:00,126.55,126.68,126.3,126.43,729916.0,124.9452,125.0736,124.6984,124.8267,729916.0
2023-01-05 10:55:00,126.43,126.51,126.28,126.42,664200.0,124.8267,124.9057,124.6786,124.8169,664200.0
2023-01-05 11:00:00,126.42,126.56,126.15,126.55,621463.0,124.8169,124.9551,124.5503,124.9452,621463.0
2023-01-05 11:05:00,126.53,126.75,126.5,126.53,672915.0,124.9255,125.1427,124.8959,124.9255,672915.0
2023-01-05 11:10:00,126.54,127.0,126.53,126.8,794578.0,124.9354,125.3895,124.9255,125.1921,794578.0
2023-01-05 11:15:00,126.8,126.94,126.58,126.61,504892.0,125.1921,125.3303,124.9748,125.0045,504892.0
2023-01-05 11:20:00,126.6,126.69,126.32,126.36,647510.0,124.9946,125.0834,124.7181,124.7576,647510.0
2023-01-05 11:25:00,126.37,126.56,126.32,126.56,571055.0,124.7675,124.9551,124.7181,124.9551,571055.0
2023-01-05 11:30:00,126.55,126.65,126.43,126.6,594957.0,124.9452,125.044,124.8267,124.9946,594957.0
2023-01-05 11:35:00,126.61,126.82,126.43,126.64,852544.0,125.0045,125.2118,124.8267,125.0341,852544.0
2023-01-05 11:40:00,126.63,126.95,126.43,126.92,680682.0,125.0242,125.3402,124.8267,125.3105,680682.0
2023-01-05 11:45:00,126.92,127.08,126.89,126.99,668131.0,125.3105,125.4685,125.2809,125.3796,668131.0
2023-01-05 11:50:00,127.0,127.06,126.71,126.76,597332.0,125.3895,125.4488,125.1032,125.1526,597332.0
2023-01-05 11:55:00,126.76,126.92,126.62,126.68,387880.0,125.1526,125.3105,125.0143,125.0736,387880.0
2023-01-05 12:00:00,126.68,126.84,126.59,126.7,441277.0,125.0736,125.2315,124.9847,125.0933,441277.0
2023-01-05 12:05:00,126.7,126.96,126.61,126.64,522769.0,125.0933,125.35,125.0045,125.0341,522769.0
2023-01-05 12:10:00,126.64,126.67,126.5,126.56,388287.0,125.0341,125.0637,124.8959,124.9551,388287.0
2023-01-05 12:15:00,126.56,126.6,126.22,126.26,502684.0,124.9551,124.9946,124.6194,124.6589,502684.0
2023-01-05 12:20:00,126.25,126.63,126.2,126.57,500506.0,124.649,125.0242,124.5997,124.965,500506.0
2023-01-05 12:25:00,126.57,126.62,126.47,126.5,289195.0,124.965,125.0143,124.8662,124.8959,289195.0
2023-01-05 12:30:00,126.5,126.8,126.49,126.7,459736.0,124.8959,125.1921,124.886,125.0933,459736.0
2023-01-05 12:35:00,126.71,126.77,126.38,126.44,360888.0,125.1032,125.1624,124.7774,124.8366,360888.0
2023-01-05 12:40:00,126.44,126.49,126.3,126.35,268948.0,124.8366,124.886,124.6984,124.7478,268948.0
2023-01-05 12:45:00,126.35,126.41,126.26,126.34,315768.0,124.7478,124.807,124.6589,124.7379,315768.0
2023-01-05 12:50:00,126.32,126.48,126.18,126.2,350355.0,124.7181,124.8761,124.5799,124.5997,350355.0
2023-01-05 12:55:00,126.2,126.3,126.18,126.25,265529.0,124.5997,124.6984,124.5799,124.649,265529.0
2023-01-05 13:00:00,126.25,126.27,126.11,126.19,303380.0,124.649,124.6688,124.5108,124.5898,303380.0
2023-01-05 13:05:00,126.19,126.23,125.97,126.09,646933.0,124.5898,124.6293,124.3726,124.4911,646933.0
2023-01-05 13:10:00,126.09,126.14,125.81,125.82,382358.0,124.4911,124.5404,124.2146,124.2245,382358.0
2023-01-05 13:15:00,125.81,125.9,125.8,125.87,362423.0,124.2146,124.3035,124.2047,124.2738,362423.0
2023-01-05 13:20:00,125.87,126.79,125.85,126.66,1350598.0,124.2738,125.1822,124.2541,125.0538,1350598.0
2023-01-05 13:25:00,126.67,126.87,126.46,126.48,827801.0,125.0637,125.2612,124.8564,124.8761,827801.0
2023-01-05 13:30:00,126.49,126.98,126.49,126.93,684264.0,124.886,125.3698,124.886,125.3204,684264.0
2023-01-05 13:35:00,126.93,127.04,126.61,126.74,700556.0,125.3204,125.429,125.0045,125.1328,700556.0
2023-01-05 13:40:00,126.74,126.84,126.45,126.52,496207.0,125.1328,125.2315,124.8465,124.9156,496207.0
2023-01-05 13:45:00,126.53,126.56,126.34,126.39,470348.0,124.9255,124.9551,124.7379,124.7873,470348.0
2023-01-05 13:50:00,126.39,126.45,126.28,126.37,306080.0,124.7873,124.8465,124.6786,124.7675,306080.0
2023-01-05 13:55:00,126.38,126.45,126.18,126.27,419004.0,124.7774,124.8465,124.5799,124.6688,419004.0
2023-01-05 14:00:00,126.28,126.47,126.19,126.32,454531.0,124.6786,124.8662,124.5898,124.7181,454531.0
2023-01-05 14:05:00,126.33,126.43,126.24,126.39,363886.0,124.728,124.8267,124.6392,124.7873,363886.0
2023-01-05 14:10:00,126.4,126.44,126.02,126.05,526028.0,124.7971,124.8366,124.4219,124.4516,526028.0
2023-01-05 14:15:00,126.06,126.22,126.04,126.19,286307.0,124.4614,124.6194,124.4417,124.5898,286307.0
2023-01-05 14:20:00,126.19,126.21,125.92,125.99,427828.0,124.5898,124.6095,124.3232,124.3923,427828.0
2023-01-05 14:25:00,125.99,126.06,125.81,125.89,433562.0,124.3923,124.4614,124.2146,124.2936,433562.0
2023-01-05 14:30:00,125.89,126.03,125.88,125.94,357941.0,124.2936,124.4318,124.2837,124.343,357941.0
2023-01-05 14:35:00,125.93,126.38,125.92,126.12,784646.0,124.3331,124.7774,124.3232,124.5207,784646.0
2023-01-05 14:40:00,126.12,126.2,125.91,125.93,501983.0,124.5207,124.5997,124.3133,124.3331,501983.0
2023-01-05 14:45:00,125.92,126.14,125.83,125.93,726159.0,124.3232,124.5404,124.2344,124.3331,726159.0
2023-01-05 14:50:00,125.93,125.95,125.67,125.85,760100.0,124.3331,124.3528,124.0764,124.2541,760100.0
2023-01-05 14:55:00,125.84,125.85,125.47,125.48,959568.0,124.2442,124.2541,123.8789,123.8888,959568.0
2023-01-05 15:00:00,125.48,125.53,125.34,125.47,707651.0,123.8888,123.9382,123.7506,123.8789,707651.0
2023-01-05 15:05:00,125.47,125.51,125.25,125.25,653959.0,123.8789,123.9184,123.6617,123.6617,653959.0
2023-01-05 15:10:00,125.26,125.27,125.03,125.17,1022671.0,123.6716,123.6815,123.4445,123.5827,1022671.0
2023-01-05 15:15:00,125.16,125.36,125.06,125.15,758492.0,123.5728,123.7703,123.4741,123.563,758492.0
2023-01-05 15:20:00,125.15,125.28,125.03,125.1,706214.0,123.563,123.6913,123.4445,123.5136,706214.0
2023-01-05 15:25:00,125.1,125.25,125.03,125.16,618216.0,123.5136,123.6617,123.4445,123.5728,618216.0
2023-01-05 15:30:00,125.17,125.19,125.01,125.11,787789.0,123.5827,123.6025,123.4248,123.5235,787789.0
2023-01-05 15:35:00,125.11,125.3,125.09,125.2,680833.0,123.5235,123.7111,123.5037,123.6123,680833.0
2023-01-05 15:40:00,125.19,125.25,125.0,125.08,975997.0,123.6025,123.6617,123.4149,123.4939,975997.0
2023-01-05 15:45:00,125.08,125.27,125.0,125.04,1143934.0,123.4939,123.6815,123.4149,123.4544,1143934.0
2023-01-05 15:50:00,125.04,125.04,124.76,124.78,1994924.0,123.4544,123.4544,123.1779,123.1977,1994924.0
2023-01-05 15:55:00,124.78,125.17,124.77,125.03,2398000.0,123.1977,123.5827,123.1878,123.4445,2398000.0
2023-01-06 09:30:00,126.0,127.02,125.47,126.95,2631199.0,124.4022,125.4093,123.8789,125.3402,2631199.0
2023-01-06 09:35:00,126.93,127.19,125.43,125.72,1838342.0,125.3204,125.5771,123.8394,124.1257,1838342.0
2023-01-06 09:40:00,125.71,125.84,124.89,124.97,1571402.0,124.1159,124.2442,123.3063,123.3853,1571402.0
2023-01-06 09:45:00,124.96,125.59,124.92,125.43,1165748.0,123.3754,123.9974,123.3359,123.8394,1165748.0
2023-01-06 09:50:00,125.43,126.38,125.36,126.28,1357148.0,123.8394,124.7774,123.7703,124.6786,1357148.0
2023-01-06 09:55:00,126.28,126.69,125.8,125.8,1254646.0,124.6786,125.0834,124.2047,124.2047,1254646.0
2023-01-06 10:00:00,125.8,127.0,125.8,126.06,1870027.0,124.2047,125.3895,124.2047,124.4614,1870027.0
2023-01-06 10:05:00,126.06,127.25,125.98,126.97,1341238.0,124.4614,125.6363,124.3825,125.3599,1341238.0
2023-01-06 10:10:00,126.98,127.1,126.64,126.79,1162265.0,125.3698,125.4882,125.0341,125.1822,1162265.0
2023-01-06 10:15:00,126.79,127.35,126.73,127.12,1173514.0,125.1822,125.7351,125.1229,125.508,1173514.0
2023-01-06 10:20:00,127.12,127.18,126.58,126.76,756905.0,125.508,125.5672,124.9748,125.1526,756905.0
2023-01-06 10:25:00,126.77,126.79,126.25,126.38,729953.0,125.1624,125.1822,124.649,124.7774,729953.0
2023-01-06 10:30:00,126.38,126.83,126.34,126.83,747782.0,124.7774,125.2217,124.7379,125.2217,747782.0
2023-01-06 10:35:00,126.83,127.4,126.82,127.27,894399.0,125.2217,125.7844,125.2118,125.6561,894399.0
2023-01-06 10:40:00,127.28,127.5,127.02,127.05,968697.0,125.666,125.8832,125.4093,125.4389,968697.0
2023-01-06 10:45:00,127.06,127.49,127.03,127.45,642931.0,125.4488,125.8733,125.4191,125.8338,642931.0
2023-01-06 10:50:00,127.45,127.5,127.28,127.39,678346.0,125.8338,125.8832,125.666,125.7746,678346.0
2023-01-06 10:55:00,127.39,127.51,127.07,127.41,815664.0,125.7746,125.893,125.4586,125.7943,815664.0
2023-01-06 11:00:00,127.45,127.66,127.31,127.65,815821.0,125.8338,126.0411,125.6956,126.0313,815821.0
2023-01-06 11:05:00,127.65,128.04,127.52,127.68,1316556.0,126.0313,126.4163,125.9029,126.0609,1316556.0
2023-01-06 11:10:00,127.68,127.74,127.36,127.38,602105.0,126.0609,126.1201,125.745,125.7647,602105.0
2023-01-06 11:15:00,127.39,127.5,127.2,127.44,596225.0,125.7746,125.8832,125.587,125.8239,596225.0
2023-01-06 11:20:00,127.44,127.65,127.4,127.63,514649.0,125.8239,126.0313,125.7844,126.0115,514649.0
2023-01-06 11:25:00,127.63,127.63,127.16,127.25,676924.0,126.0115,126.0115,125.5475,125.6363,676924.0
2023-01-06 11:30:00,127.25,127.62,127.01,127.59,708545.0,125.6363,126.0017,125.3994,125.972,708545.0
2023-01-06 11:35:00,127.59,127.69,127.09,127.51,882936.0,125.972,126.0708,125.4784,125.893,882936.0
2023-01-06 11:40:00,127.51,127.58,127.21,127.35,563537.0,125.893,125.9622,125.5969,125.7351,563537.0
2023-01-06 11:45:00,127.36,127.67,127.31,127.56,560726.0,125.745,126.051,125.6956,125.9424,560726.0
2023-01-06 11:50:00,127.56,128.0,127.55,127.85,897014.0,125.9424,126.3768,125.9325,126.2287,897014.0
2023-01-06 11:55:00,127.85,128.02,127.82,127.88,602902.0,126.2287,126.3966,126.1991,126.2584,602902.0
2023-01-06 12:00:00,127.89,128.17,127.88,128.16,672767.0,126.2682,126.5447,126.2584,126.5348,672767.0
2023-01-06 12:05:00,128.16,128.35,128.02,128.18,750044.0,126.5348,126.7224,126.3966,126.5546,750044.0
2023-01-06 12:10:00,128.19,128.36,128.12,128.18,508985.0,126.5644,126.7323,126.4953,126.5546,508985.0
2023-01-06 12:15:00,128.19,128.45,128.11,128.36,555539.0,126.5644,126.8211,126.4854,126.7323,555539.0
2023-01-06 12:20:00,128.37,128.39,128.01,128.08,520269.0,126.7421,126.7619,126.3867,126.4558,520269.0
2023-01-06 12:25:00,128.07,128.48,128.06,128.33,575282.0,126.4459,126.8507,126.4361,126.7027,575282.0
2023-01-06 12:30:00,128.32,128.39,128.14,128.16,511226.0,126.6928,126.7619,126.5151,126.5348,511226.0
2023-01-06 12:35:00,128.16,128.35,128.11,128.31,441257.0,126.5348,126.7224,126.4854,126.6829,441257.0
2023-01-06 12:40:00,128.31,128.33,128.03,128.09,490524.0,126.6829,126.7027,126.4065,126.4657,490524.0
2023-01-06 12:45:00,128.1,128.2,128.06,128.09,442007.0,126.4756,126.5743,126.4361,126.4657,442007.0
2023-01-06 12:50:00,128.09,128.13,127.89,127.98,373742.0,126.4657,126.5052,126.2682,126.3571,373742.0
2023-01-06 12:55:00,127.97,128.0,127.78,127.96,478636.0,126.3472,126.3768,126.1596,126.3373,478636.0
2023-01-06 13:00:00,127.96,128.04,127.89,128.02,438319.0,126.3373,126.4163,126.2682,126.3966,438319.0
2023-01-06 13:05:00,128.02,128.25,128.02,128.13,469319.0,126.3966,126.6237,126.3966,126.5052,469319.0
2023-01-06 13:10:00,128.13,128.3,128.08,128.19,424519.0,126.5052,126.673,126.4558,126.5644,424519.0
2023-01-06 13:15:00,128.19,128.25,128.06,128.13,338330.0,126.5644,126.6237,126.4361,126.5052,338330.0
2023-01-06 13:20:00,128.12,128.28,128.11,128.21,377995.0,126.4953,126.6533,126.4854,126.5842,377995.0
2023-01-06 13:25:00,128.22,128.4,128.18,128.25,415753.0,126.594,126.7718,126.5546,126.6237,415753.0
2023-01-06 13:30:00,128.24,128.48,128.24,128.48,412825.0,126.6138,126.8507,126.6138,126.8507,412825.0
2023-01-06 13:35:00,128.48,128.65,128.42,128.56,711332.0,126.8507,127.0186,126.7915,126.9297,711332.0
2023-01-06 13:40:00,128.55,128.76,128.55,128.63,567564.0,126.9199,127.1272,126.9199,126.9988,567564.0
2023-01-06 13:45:00,128.63,128.68,128.53,128.62,382814.0,126.9988,127.0482,126.9001,126.989,382814.0
2023-01-06 13:50:00,128.62,128.65,128.53,128.62,269527.0,126.989,127.0186,126.9001,126.989,269527.0
2023-01-06 13:55:00,128.62,128.88,128.58,128.84,578158.0,126.989,127.2457,126.9495,127.2062,578158.0
2023-01-06 14:00:00,128.85,128.98,128.8,128.94,620381.0,127.2161,127.3444,127.1667,127.3049,620381.0
2023-01-06 14:05:00,128.94,128.99,128.78,128.93,555282.0,127.3049,127.3543,127.1469,127.295,555282.0
2023-01-06 14:10:00,128.94,129.24,128.92,129.16,795687.0,127.3049,127.6011,127.2852,127.5221,795687.0
2023-01-06 14:15:00,129.16,129.35,129.11,129.27,773156.0,127.5221,127.7097,127.4728,127.6307,773156.0
2023-01-06 14:20:00,129.27,129.55,129.26,129.52,829969.0,127.6307,127.9072,127.6209,127.8776,829969.0
2023-01-06 14:25:00,129.53,129.53,129.27,129.34,645702.0,127.8874,127.8874,127.6307,127.6998,645702.0
2023-01-06 14:30:00,129.34,129.5,129.3,129.44,610696.0,127.6998,127.8578,127.6604,127.7986,610696.0
2023-01-06 14:35:00,129.45,129.8,129.41,129.79,846994.0,127.8084,128.154,127.769,128.1441,846994.0
2023-01-06 14:40:00,129.78,129.86,129.6,129.77,777306.0,128.1343,128.2132,127.9565,128.1244,777306.0
2023-01-06 14:45:00,129.78,129.88,129.61,129.78,745220.0,128.1343,128.233,127.9664,128.1343,745220.0
2023-01-06 14:50:00,129.78,129.99,129.64,129.99,770214.0,128.1343,128.3416,127.996,128.3416,770214.0
2023-01-06 14:55:00,129.98,129.99,129.82,129.85,510695.0,128.3317,128.3416,128.1738,128.2034,510695.0
2023-01-06 15:00:00,129.85,130.29,129.81,130.2,1155205.0,128.2034,128.6378,128.1639,128.5489,1155205.0
2023-01-06 15:05:00,130.2,130.28,130.02,130.19,814529.0,128.5489,128.6279,128.3712,128.5391,814529.0
2023-01-06 15:10:00,130.19,130.21,129.86,130.0,899778.0,128.5391,128.5588,128.2132,128.3515,899778.0
2023-01-06 15:15:00,130.0,130.12,129.79,129.91,713286.0,128.3515,128.47,128.1441,128.2626,713286.0
2023-01-06 15:20:00,129.91,129.97,129.72,129.93,756499.0,128.2626,128.3219,128.075,128.2824,756499.0
2023-01-06 15:25:00,129.93,129.94,129.7,129.81,677617.0,128.2824,128.2922,128.0553,128.1639,677617.0
2023-01-06 15:30:00,129.81,130.05,129.81,129.97,882795.0,128.1639,128.4008,128.1639,128.3219,882795.0
2023-01-06 15:35:00,129.97,130.02,129.75,129.86,745350.0,128.3219,128.3712,128.1046,128.2132,745350.0
2023-01-06 15:40:00,129.85,130.0,129.79,129.79,897344.0,128.2034,128.3515,128.1441,128.1441,897344.0
2023-01-06 15:45:00,129.8,129.97,129.76,129.77,855049.0,128.154,128.3219,128.1145,128.1244,855049.0
2023-01-06 15:50:00,129.76,129.81,129.48,129.59,2020052.0,128.1145,128.1639,127.8381,127.9467,2020052.0
2023-01-06 15:55:00,129.59,129.8,129.34,129.52,3477668.0,127.9467,128.154,127.6998,127.8776,3477668.0
2023-01-09 09:30:00,130.52,131.44,130.46,131.12,2691689.0,128.8649,129.7732,128.8056,129.4573,2691689.0
2023-01-09 09:35:00,131.12,131.18,130.66,130.98,1078325.0,129.4573,129.5165,129.0031,129.319,1078325.0
2023-01-09 09:40:00,130.97,131.14,130.53,131.05,1241393.0,129.3092,129.477,128.8748,129.3882,1241393.0
2023-01-09 09:45:00,131.05,131.75,131.04,131.36,1288165.0,129.3882,130.0793,129.3783,129.6942,1288165.0
2023-01-09 09:50:00,131.35,131.75,131.28,131.7,1099137.0,129.6844,130.0793,129.6152,130.0299,1099137.0
2023-01-09 09:55:00,131.7,132.06,131.59,132.02,1131117.0,130.0299,130.3854,129.9213,130.3459,1131117.0
2023-01-09 10:00:00,132.01,132.32,132.01,132.19,1116874.0,130.336,130.6421,130.336,130.5137,1116874.0
2023-01-09 10:05:00,132.18,132.36,131.97,132.3,1257566.0,130.5038,130.6815,130.2965,130.6223,1257566.0
2023-01-09 10:10:00,132.3,132.63,132.09,132.13,1070711.0,130.6223,130.9481,130.415,130.4545,1070711.0
2023-01-09 10:15:00,132.15,132.31,131.96,132.03,898475.0,130.4742,130.6322,130.2866,130.3557,898475.0
2023-01-09 10:20:00,132.04,132.51,131.98,132.48,1007950.0,130.3656,130.8296,130.3064,130.8,1007950.0
2023-01-09 10:25:00,132.47,132.74,132.31,132.56,1161664.0,130.7902,131.0567,130.6322,130.879,1161664.0
2023-01-09 10:30:00,132.58,132.75,132.46,132.63,776863.0,130.8988,131.0666,130.7803,130.9481,776863.0
2023-01-09 10:35:00,132.63,132.84,132.56,132.77,813827.0,130.9481,131.1555,130.879,131.0863,813827.0
2023-01-09 10:40:00,132.77,132.84,132.6,132.74,642336.0,131.0863,131.1555,130.9185,131.0567,642336.0
2023-01-09 10:45:00,132.73,133.14,132.72,133.06,952986.0,131.0469,131.4517,131.037,131.3727,952986.0
2023-01-09 10:50:00,133.05,133.12,132.82,132.96,731862.0,131.3628,131.4319,131.1357,131.2739,731862.0
2023-01-09 10:55:00,132.96,133.02,132.66,132.74,756952.0,131.2739,131.3332,130.9777,131.0567,756952.0
2023-01-09 11:00:00,132.74,133.01,132.67,132.92,660306.0,131.0567,131.3233,130.9876,131.2344,660306.0
2023-01-09 11:05:00,132.91,133.34,132.88,133.28,975120.0,131.2246,131.6491,131.195,131.5899,975120.0
2023-01-09 11:10:00,133.28,133.3,133.11,133.21,676384.0,131.5899,131.6096,131.422,131.5208,676384.0
2023-01-09 11:15:00,133.23,133.41,133.06,133.09,778496.0,131.5405,131.7182,131.3727,131.4023,778496.0
2023-01-09 11:20:00,133.1,133.15,132.97,133.12,672544.0,131.4122,131.4615,131.2838,131.4319,672544.0
2023-01-09 11:25:00,133.11,133.24,133.01,133.09,625988.0,131.422,131.5504,131.3233,131.4023,625988.0
2023-01-09 11:30:00,133.09,133.18,132.85,132.89,812212.0,131.4023,131.4911,131.1653,131.2048,812212.0
2023-01-09 11:35:00,132.88,133.03,132.8,132.84,514904.0,131.195,131.3431,131.116,131.1555,514904.0
2023-01-09 11:40:00,132.84,133.0,132.8,132.97,457272.0,131.1555,131.3134,131.116,131.2838,457272.0
2023-01-09 11:45:00,132.97,133.03,132.81,132.92,402877.0,131.2838,131.3431,131.1258,131.2344,402877.0
2023-01-09 11:50:00,132.92,133.12,132.88,133.08,576822.0,131.2344,131.4319,131.195,131.3924,576822.0
2023-01-09 11:55:00,133.06,133.08,132.85,132.94,433434.0,131.3727,131.3924,131.1653,131.2542,433434.0
2023-01-09 12:00:00,132.94,132.96,132.68,132.78,520535.0,131.2542,131.2739,130.9975,131.0962,520535.0
2023-01-09 12:05:00,132.79,132.82,132.57,132.71,463107.0,131.1061,131.1357,130.8889,131.0271,463107.0
2023-01-09 12:10:00,132.71,132.87,132.71,132.82,440440.0,131.0271,131.1851,131.0271,131.1357,440440.0
2023-01-09 12:15:00,132.81,132.85,132.6,132.78,445899.0,131.1258,131.1653,130.9185,131.0962,445899.0
2023-01-09 12:20:00,132.78,132.82,132.65,132.77,400010.0,131.0962,131.1357,130.9679,131.0863,400010.0
2023-01-09 12:25:00,132.76,132.84,132.65,132.75,361335.0,131.0765,131.1555,130.9679,131.0666,361335.0
2023-01-09 12:30:00,132.74,132.83,132.66,132.67,268548.0,131.0567,131.1456,130.9777,130.9876,268548.0
2023-01-09 12:35:00,132.67,132.71,132.41,132.42,467634.0,130.9876,131.0271,130.7309,130.7408,467634.0
2023-01-09 12:40:00,132.42,132.42,132.25,132.26,415637.0,130.7408,130.7408,130.5729,130.5828,415637.0
2023-01-09 12:45:00,132.26,132.53,132.25,132.43,496851.0,130.5828,130.8494,130.5729,130.7507,496851.0
2023-01-09 12:50:00,132.43,132.5,132.38,132.43,277843.0,130.7507,130.8198,130.7013,130.7507,277843.0
2023-01-09 12:55:00,132.43,132.49,132.34,132.46,287590.0,130.7507,130.8099,130.6618,130.7803,287590.0
2023-01-09 13:00:00,132.46,132.64,132.38,132.39,438128.0,130.7803,130.958,130.7013,130.7112,438128.0
2023-01-09 13:05:00,132.4,132.52,132.32,132.36,371175.0,130.721,130.8395,130.6421,130.6815,371175.0
2023-01-09 13:10:00,132.35,132.43,132.26,132.42,408499.0,130.6717,130.7507,130.5828,130.7408,408499.0
2023-01-09 13:15:00,132.42,132.56,132.37,132.45,331669.0,130.7408,130.879,130.6914,130.7704,331669.0
2023-01-09 13:20:00,132.45,132.57,132.42,132.53,336474.0,130.7704,130.8889,130.7408,130.8494,336474.0
2023-01-09 13:25:00,132.53,132.53,132.35,132.5,385394.0,130.8494,130.8494,130.6717,130.8198,385394.0
2023-01-09 13:30:00,132.5,132.52,132.11,132.11,486677.0,130.8198,130.8395,130.4347,130.4347,486677.0
2023-01-09 13:35:00,132.11,132.12,131.84,131.98,669295.0,130.4347,130.4446,130.1681,130.3064,669295.0
2023-01-09 13:40:00,131.97,132.01,131.57,131.62,745814.0,130.2965,130.336,129.9016,129.9509,745814.0
2023-01-09 13:45:00,131.62,131.63,131.24,131.46,758171.0,129.9509,129.9608,129.5757,129.793,758171.0
2023-01-09 13:50:00,131.45,131.47,131.27,131.31,517088.0,129.7831,129.8028,129.6054,129.6449,517088.0
2023-01-09 13:55:00,131.3,131.43,131.19,131.4,607636.0,129.635,129.7633,129.5264,129.7337,607636.0
2023-01-09 14:00:00,131.39,131.73,131.38,131.58,715498.0,129.7238,130.0595,129.714,129.9114,715498.0
2023-01-09 14:05:00,131.58,131.59,131.24,131.47,724481.0,129.9114,129.9213,129.5757,129.8028,724481.0
2023-01-09 14:10:00,131.47,131.55,131.27,131.47,675888.0,129.8028,129.8818,129.6054,129.8028,675888.0
2023-01-09 14:15:00,131.47,131.6,131.41,131.54,572654.0,129.8028,129.9312,129.7436,129.8719,572654.0
2023-01-09 14:20:00,131.54,131.66,131.49,131.61,466748.0,129.8719,129.9904,129.8226,129.9411,466748.0
2023-01-09 14:25:00,131.61,131.63,131.3,131.5,580215.0,129.9411,129.9608,129.635,129.8325,580215.0
2023-01-09 14:30:00,131.49,131.57,131.24,131.36,470062.0,129.8226,129.9016,129.5757,129.6942,470062.0
2023-01-09 14:35:00,131.35,131.38,131.0,131.01,554728.0,129.6844,129.714,129.3388,129.3487,554728.0
2023-01-09 14:40:00,131.01,131.14,130.95,131.09,493084.0,129.3487,129.477,129.2894,129.4277,493084.0
2023-01-09 14:45:00,131.09,131.15,130.86,130.96,450419.0,129.4277,129.4869,129.2006,129.2993,450419.0
2023-01-09 14:50:00,130.95,131.16,130.91,131.08,425239.0,129.2894,129.4968,129.2499,129.4178,425239.0
2023-01-09 14:55:00,131.09,131.09,130.59,130.67,525379.0,129.4277,129.4277,128.934,129.013,525379.0
2023-01-09 15:00:00,130.68,130.78,130.59,130.71,454530.0,129.0229,129.1216,128.934,129.0525,454530.0
2023-01-09 15:05:00,130.72,130.82,130.51,130.7,540098.0,129.0623,129.1611,128.855,129.0426,540098.0
2023-01-09 15:10:00,130.69,130.74,130.36,130.37,538426.0,129.0327,129.0821,128.7069,128.7168,538426.0
2023-01-09 15:15:00,130.37,130.55,130.34,130.5,538012.0,128.7168,128.8945,128.6872,128.8451,538012.0
2023-01-09 15:20:00,130.5,130.7,130.47,130.54,573645.0,128.8451,129.0426,128.8155,128.8846,573645.0
2023-01-09 15:25:00,130.54,130.58,130.39,130.45,454650.0,128.8846,128.9241,128.7365,128.7958,454650.0
2023-01-09 15:30:00,130.44,130.5,130.16,130.37,745723.0,128.7859,128.8451,128.5094,128.7168,745723.0
2023-01-09 15:35:00,130.37,130.45,130.25,130.28,446345.0,128.7168,128.7958,128.5983,128.6279,446345.0
2023-01-09 15:40:00,130.28,130.57,130.21,130.5,586740.0,128.6279,128.9142,128.5588,128.8451,586740.0
2023-01-09 15:45:00,130.5,130.52,130.04,130.17,726448.0,128.8451,128.8649,128.391,128.5193,726448.0
2023-01-09 15:50:00,130.18,130.33,130.01,130.21,954704.0,128.5292,128.6773,128.3613,128.5588,954704.0
2023-01-09 15:55:00,130.22,130.22,129.89,130.19,1901501.0,128.5687,128.5687,128.2429,128.5391,1901501.0
2023-01-10 09:30:00,130.28,131.27,129.79,131.18,2171264.0,128.6279,129.6054,128.1441,129.5165,2171264.0
2023-01-10 09:35:00,131.19,131.21,130.22,130.37,1161647.0,129.5264,129.5461,128.5687,128.7168,1161647.0
2023-01-10 09:40:00,130.37,130.45,129.9,130.1,1055795.0,128.7168,128.7958,128.2527,128.4502,1055795.0
2023-01-10 09:45:00,130.09,130.41,129.51,129.88,1053622.0,128.4403,128.7563,127.8677,128.233,1053622.0
2023-01-10 09:50:00,129.89,130.25,129.57,130.06,1241116.0,128.2429,128.5983,127.9269,128.4107,1241116.0
2023-01-10 09:55:00,130.06,130.29,129.77,129.99,1114364.0,128.4107,128.6378,128.1244,128.3416,1114364.0
2023-01-10 10:00:00,129.99,130.14,129.61,129.88,1038375.0,128.3416,128.4897,127.9664,128.233,1038375.0
2023-01-10 10:05:00,129.87,130.2,129.84,129.97,834024.0,128.2231,128.5489,128.1935,128.3219,834024.0
2023-01-10 10:10:00,129.97,130.68,129.88,130.34,1070222.0,128.3219,129.0229,128.233,128.6872,1070222.0
2023-01-10 10:15:00,130.34,130.84,130.14,130.15,1124375.0,128.6872,129.1808,128.4897,128.4996,1124375.0
2023-01-10 10:20:00,130.15,130.23,129.78,129.89,659031.0,128.4996,128.5786,128.1343,128.2429,659031.0
2023-01-10 10:25:00,129.9,130.0,129.33,129.41,1012076.0,128.2527,128.3515,127.69,127.769,1012076.0
2023-01-10 10:30:00,129.4,129.41,128.75,128.8,1126444.0,127.7591,127.769,127.1173,127.1667,1126444.0
2023-01-10 10:35:00,128.81,128.95,128.73,128.84,693088.0,127.1766,127.3148,127.0976,127.2062,693088.0
2023-01-10 10:40:00,128.84,128.98,128.23,128.23,1148671.0,127.2062,127.3444,126.6039,126.6039,1148671.0
2023-01-10 10:45:00,128.22,128.56,128.12,128.46,1056338.0,126.594,126.9297,126.4953,126.831,1056338.0
2023-01-10 10:50:00,128.47,128.94,128.44,128.82,759223.0,126.8409,127.3049,126.8113,127.1864,759223.0
2023-01-10 10:55:00,128.82,129.2,128.75,129.09,754230.0,127.1864,127.5616,127.1173,127.453,754230.0
2023-01-10 11:00:00,129.1,129.13,128.93,129.09,614603.0,127.4629,127.4925,127.295,127.453,614603.0
2023-01-10 11:05:00,129.09,129.1,128.8,128.88,605555.0,127.453,127.4629,127.1667,127.2457,605555.0
2023-01-10 11:10:00,128.87,129.2,128.83,129.02,767546.0,127.2358,127.5616,127.1963,127.3839,767546.0
2023-01-10 11:15:00,129.03,129.1,128.73,128.8,649050.0,127.3938,127.4629,127.0976,127.1667,649050.0
2023-01-10 11:20:00,128.8,129.23,128.79,129.13,588276.0,127.1667,127.5912,127.1568,127.4925,588276.0
2023-01-10 11:25:00,129.13,129.2,128.84,129.03,654917.0,127.4925,127.5616,127.2062,127.3938,654917.0
2023-01-10 11:30:00,129.02,129.19,128.77,128.95,618842.0,127.3839,127.5517,127.1371,127.3148,618842.0
2023-01-10 11:35:00,128.94,129.04,128.79,128.83,394376.0,127.3049,127.4036,127.1568,127.1963,394376.0
2023-01-10 11:40:00,128.83,129.0,128.82,128.93,299153.0,127.1963,127.3642,127.1864,127.295,299153.0
2023-01-10 11:45:00,128.92,129.08,128.73,128.97,601330.0,127.2852,127.4431,127.0976,127.3345,601330.0
2023-01-10 11:50:00,128.97,129.05,128.66,128.8,492433.0,127.3345,127.4135,127.0285,127.1667,492433.0
2023-01-10 11:55:00,128.8,129.08,128.79,128.88,519417.0,127.1667,127.4431,127.1568,127.2457,519417.0
2023-01-10 12:00:00,128.87,128.87,128.45,128.48,723398.0,127.2358,127.2358,126.8211,126.8507,723398.0
2023-01-10 12:05:00,128.48,128.94,128.48,128.94,438236.0,126.8507,127.3049,126.8507,127.3049,438236.0
2023-01-10 12:10:00,128.94,129.24,128.89,129.16,574759.0,127.3049,127.6011,127.2555,127.5221,574759.0
2023-01-10 12:15:00,129.15,129.18,128.97,129.1,447918.0,127.5123,127.5419,127.3345,127.4629,447918.0
2023-01-10 12:20:00,129.1,129.23,128.97,129.22,431279.0,127.4629,127.5912,127.3345,127.5814,431279.0
2023-01-10 12:25:00,129.22,129.24,129.04,129.12,392549.0,127.5814,127.6011,127.4036,127.4826,392549.0
2023-01-10 12:30:00,129.11,129.37,129.05,129.25,391528.0,127.4728,127.7295,127.4135,127.611,391528.0
2023-01-10 12:35:00,129.27,129.79,129.24,129.77,581831.0,127.6307,128.1441,127.6011,128.1244,581831.0
2023-01-10 12:40:00,129.77,129.82,129.56,129.58,520162.0,128.1244,128.1738,127.9171,127.9368,520162.0
2023-01-10 12:45:00,129.57,129.67,129.47,129.66,326884.0,127.9269,128.0257,127.8282,128.0158,326884.0
2023-01-10 12:50:00,129.66,129.86,129.63,129.71,393120.0,128.0158,128.2132,127.9862,128.0652,393120.0
2023-01-10 12:55:00,129.71,129.8,129.66,129.73,283488.0,128.0652,128.154,128.0158,128.0849,283488.0
2023-01-10 13:00:00,129.73,129.85,129.61,129.68,496056.0,128.0849,128.2034,127.9664,128.0355,496056.0
2023-01-10 13:05:00,129.68,130.0,129.62,129.95,655068.0,128.0355,128.3515,127.9763,128.3021,655068.0
2023-01-10 13:10:00,129.95,129.98,129.66,129.66,687649.0,128.3021,128.3317,128.0158,128.0158,687649.0
2023-01-10 13:15:00,129.66,129.68,129.5,129.59,540955.0,128.0158,128.0355,127.8578,127.9467,540955.0
2023-01-10 13:20:00,129.6,129.78,129.42,129.75,575919.0,127.9565,128.1343,127.7788,128.1046,575919.0
2023-01-10 13:25:00,129.75,129.76,129.64,129.66,261865.0,128.1046,128.1145,127.996,128.0158,261865.0
2023-01-10 13:30:00,129.65,129.84,129.57,129.79,342994.0,128.0059,128.1935,127.9269,128.1441,342994.0
2023-01-10 13:35:00,129.79,129.95,129.76,129.9,386732.0,128.1441,128.3021,128.1145,128.2527,386732.0
2023-01-10 13:40:00,129.91,130.01,129.77,129.81,485693.0,128.2626,128.3613,128.1244,128.1639,485693.0
2023-01-10 13:45:00,129.81,130.22,129.79,130.22,613059.0,128.1639,128.5687,128.1441,128.5687,613059.0
2023-01-10 13:50:00,130.21,130.24,130.0,130.09,537963.0,128.5588,128.5884,128.3515,128.4403,537963.0
2023-01-10 13:55:00,130.09,130.27,129.97,130.22,773731.0,128.4403,128.6181,128.3219,128.5687,773731.0
2023-01-10 14:00:00,130.23,130.69,130.23,130.46,951221.0,128.5786,129.0327,128.5786,128.8056,951221.0
2023-01-10 14:05:00,130.46,130.46,130.23,130.38,535098.0,128.8056,128.8056,128.5786,128.7267,535098.0
2023-01-10 14:10:00,130.38,130.5,130.35,130.44,412679.0,128.7267,128.8451,128.697,128.7859,412679.0
2023-01-10 14:15:00,130.44,130.54,130.39,130.43,449605.0,128.7859,128.8846,128.7365,128.776,449605.0
2023-01-10 14:20:00,130.43,130.51,130.28,130.3,526067.0,128.776,128.855,128.6279,128.6477,526067.0
2023-01-10 14:25:00,130.3,130.41,130.18,130.36,427060.0,128.6477,128.7563,128.5292,128.7069,427060.0
2023-01-10 14:30:00,130.37,130.42,130.22,130.31,449646.0,128.7168,128.7661,128.5687,128.6575,449646.0
2023-01-10 14:35:00,130.31,130.37,130.13,130.17,321779.0,128.6575,128.7168,128.4798,128.5193,321779.0
2023-01-10 14:40:00,130.17,130.2,130.05,130.11,345596.0,128.5193,128.5489,128.4008,128.4601,345596.0
2023-01-10 14:45:00,130.11,130.15,129.98,130.15,480207.0,128.4601,128.4996,128.3317,128.4996,480207.0
2023-01-10 14:50:00,130.15,130.2,129.99,130.08,371327.0,128.4996,128.5489,128.3416,128.4305,371327.0
2023-01-10 14:55:00,130.09,130.18,130.0,130.12,333720.0,128.4403,128.5292,128.3515,128.47,333720.0
2023-01-10 15:00:00,130.12,130.14,129.88,130.03,580297.0,128.47,128.4897,128.233,128.3811,580297.0
2023-01-10 15:05:00,130.02,130.08,129.76,129.97,448081.0,128.3712,128.4305,128.1145,128.3219,448081.0
2023-01-10 15:10:00,129.96,130.05,129.8,130.03,483511.0,128.312,128.4008,128.154,128.3811,483511.0
2023-01-10 15:15:00,130.02,130.2,130.0,130.16,476132.0,128.3712,128.5489,128.3515,128.5094,476132.0
2023-01-10 15:20:00,130.16,130.25,130.04,130.18,530915.0,128.5094,128.5983,128.391,128.5292,530915.0
2023-01-10 15:25:00,130.17,130.23,130.11,130.15,348322.0,128.5193,128.5786,128.4601,128.4996,348322.0
2023-01-10 15:30:00,130.14,130.34,130.14,130.32,512841.0,128.4897,128.6872,128.4897,128.6674,512841.0
2023-01-10 15:35:00,130.33,130.37,130.15,130.22,414530.0,128.6773,128.7168,128.4996,128.5687,414530.0
2023-01-10 15:40:00,130.22,130.24,130.01,130.1,530760.0,128.5687,128.5884,128.3613,128.4502,530760.0
2023-01-10 15:45:00,130.1,130.25,130.03,130.14,452482.0,128.4502,128.5983,128.3811,128.4897,452482.0
2023-01-10 15:50:00,130.14,130.38,130.14,130.28,1033618.0,128.4897,128.7267,128.4897,128.6279,1033618.0
2023-01-10 15:55:00,130.29,130.75,130.27,130.75,1967430.0,128.6378,129.092,128.6181,129.092,1967430.0
2023-01-11 09:30:00,131.21,131.59,130.71,131.07,2059706.0,129.5461,129.9213,129.0525,129.4079,2059706.0
2023-01-11 09:35:00,131.07,131.44,130.9,130.97,1337650.0,129.4079,129.7732,129.2401,129.3092,1337650.0
2023-01-11 09:40:00,130.97,131.1,130.46,130.88,1125204.0,129.3092,129.4375,128.8056,129.2203,1125204.0
2023-01-11 09:45:00,130.87,131.53,130.57,131.23,1356575.0,129.2104,129.8621,128.9142,129.5659,1356575.0
2023-01-11 09:50:00,131.23,131.26,130.77,130.87,851691.0,129.5659,129.5955,129.1117,129.2104,851691.0
2023-01-11 09:55:00,130.85,130.91,130.6,130.88,767967.0,129.1907,129.2499,128.9439,129.2203,767967.0
2023-01-11 10:00:00,130.9,130.95,130.49,130.83,909780.0,129.2401,129.2894,128.8353,129.1709,909780.0
2023-01-11 10:05:00,130.84,131.49,130.82,131.41,992369.0,129.1808,129.8226,129.1611,129.7436,992369.0
2023-01-11 10:10:00,131.41,131.48,131.21,131.36,743123.0,129.7436,129.8127,129.5461,129.6942,743123.0
2023-01-11 10:15:00,131.37,131.52,131.23,131.26,699454.0,129.7041,129.8522,129.5659,129.5955,699454.0
2023-01-11 10:20:00,131.27,131.84,131.17,131.83,1121713.0,129.6054,130.1681,129.5066,130.1583,1121713.0
2023-01-11 10:25:00,131.83,132.11,131.73,132.02,1322906.0,130.1583,130.4347,130.0595,130.3459,1322906.0
2023-01-11 10:30:00,132.02,132.07,131.54,131.6,890538.0,130.3459,130.3952,129.8719,129.9312,890538.0
2023-01-11 10:35:00,131.59,131.66,131.09,131.25,991583.0,129.9213,129.9904,129.4277,129.5856,991583.0
2023-01-11 10:40:00,131.24,131.39,131.16,131.29,725627.0,129.5757,129.7238,129.4968,129.6251,725627.0
2023-01-11 10:45:00,131.28,131.52,131.27,131.47,601428.0,129.6152,129.8522,129.6054,129.8028,601428.0
2023-01-11 10:50:00,131.47,131.71,131.23,131.4,936560.0,129.8028,130.0398,129.5659,129.7337,936560.0
2023-01-11 10:55:00,131.4,131.54,131.23,131.47,564576.0,129.7337,129.8719,129.5659,129.8028,564576.0
2023-01-11 11:00:00,131.48,131.69,131.4,131.55,578641.0,129.8127,130.02,129.7337,129.8818,578641.0
2023-01-11 11:05:00,131.55,131.58,131.43,131.43,527513.0,129.8818,129.9114,129.7633,129.7633,527513.0
2023-01-11 11:10:00,131.45,131.65,131.37,131.64,496486.0,129.7831,129.9806,129.7041,129.9707,496486.0
2023-01-11 11:15:00,131.64,131.79,131.62,131.74,543276.0,129.9707,130.1188,129.9509,130.0694,543276.0
2023-01-11 11:20:00,131.75,131.78,131.6,131.69,411929.0,130.0793,130.1089,129.9312,130.02,411929.0
2023-01-11 11:25:00,131.7,131.77,131.61,131.69,354985.0,130.0299,130.099,129.9411,130.02,354985.0
2023-01-11 11:30:00,131.68,131.78,131.47,131.75,570975.0,130.0102,130.1089,129.8028,130.0793,570975.0
2023-01-11 11:35:00,131.75,131.88,131.55,131.85,422112.0,130.0793,130.2076,129.8818,130.178,422112.0
2023-01-11 11:40:00,131.86,132.07,131.84,132.03,617206.0,130.1879,130.3952,130.1681,130.3557,617206.0
2023-01-11 11:45:00,132.04,132.2,131.98,132.18,613976.0,130.3656,130.5236,130.3064,130.5038,613976.0
2023-01-11 11:50:00,132.18,132.37,132.07,132.33,544773.0,130.5038,130.6914,130.3952,130.6519,544773.0
2023-01-11 11:55:00,132.34,132.36,132.16,132.29,460617.0,130.6618,130.6815,130.4841,130.6124,460617.0
2023-01-11 12:00:00,132.3,132.46,132.22,132.37,473120.0,130.6223,130.7803,130.5433,130.6914,473120.0
2023-01-11 12:05:00,132.36,132.53,132.35,132.38,509965.0,130.6815,130.8494,130.6717,130.7013,509965.0
2023-01-11 12:10:00,132.38,132.63,132.37,132.57,569280.0,130.7013,130.9481,130.6914,130.8889,569280.0
2023-01-11 12:15:00,132.57,132.77,132.48,132.65,616219.0,130.8889,131.0863,130.8,130.9679,616219.0
2023-01-11 12:20:00,132.66,132.86,132.56,132.74,591579.0,130.9777,131.1752,130.879,131.0567,591579.0
2023-01-11 12:25:00,132.74,132.83,132.67,132.8,554903.0,131.0567,131.1456,130.9876,131.116,554903.0
2023-01-11 12:30:00,132.8,132.92,132.66,132.69,701627.0,131.116,131.2344,130.9777,131.0074,701627.0
2023-01-11 12:35:00,132.68,132.74,132.54,132.55,682957.0,130.9975,131.0567,130.8593,130.8691,682957.0
2023-01-11 12:40:00,132.54,132.7,132.51,132.6,394131.0,130.8593,131.0172,130.8296,130.9185,394131.0
2023-01-11 12:45:00,132.59,132.86,132.58,132.84,395342.0,130.9086,131.1752,130.8988,131.1555,395342.0
2023-01-11 12:50:00,132.85,132.93,132.74,132.76,444310.0,131.1653,131.2443,131.0567,131.0765,444310.0
2023-01-11 12:55:00,132.77,132.8,132.61,132.75,309645.0,131.0863,131.116,130.9284,131.0666,309645.0
2023-01-11 13:00:00,132.76,132.99,132.73,132.97,468099.0,131.0765,131.3036,131.0469,131.2838,468099.0
2023-01-11 13:05:00,132.98,133.09,132.9,133.09,537996.0,131.2937,131.4023,131.2147,131.4023,537996.0
2023-01-11 13:10:00,133.09,133.24,132.92,133.08,739530.0,131.4023,131.5504,131.2344,131.3924,739530.0
2023-01-11 13:15:00,133.09,133.1,132.41,132.66,800383.0,131.4023,131.4122,130.7309,130.9777,800383.0
2023-01-11 13:20:00,132.67,132.8,132.62,132.77,256726.0,130.9876,131.116,130.9382,131.0863,256726.0
2023-01-11 13:25:00,132.76,132.91,132.67,132.8,356852.0,131.0765,131.2246,130.9876,131.116,356852.0
2023-01-11 13:30:00,132.81,132.88,132.67,132.68,372030.0,131.1258,131.195,130.9876,130.9975,372030.0
2023-01-11 13:35:00,132.68,132.71,132.45,132.49,483359.0,130.9975,131.0271,130.7704,130.8099,483359.0
2023-01-11 13:40:00,132.48,132.6,132.44,132.47,352861.0,130.8,130.9185,130.7605,130.7902,352861.0
2023-01-11 13:45:00,132.47,132.5,132.38,132.46,333911.0,130.7902,130.8198,130.7013,130.7803,333911.0
2023-01-11 13:50:00,132.46,132.47,132.21,132.28,431919.0,130.7803,130.7902,130.5334,130.6026,431919.0
2023-01-11 13:55:00,132.28,132.42,132.27,132.4,319995.0,130.6026,130.7408,130.5927,130.721,319995.0
2023-01-11 14:00:00,132.41,132.45,132.25,132.3,359135.0,130.7309,130.7704,130.5729,130.6223,359135.0
2023-01-11 14:05:00,132.29,132.34,132.16,132.25,413072.0,130.6124,130.6618,130.4841,130.5729,413072.0
2023-01-11 14:10:00,132.26,132.4,132.25,132.38,382851.0,130.5828,130.721,130.5729,130.7013,382851.0
2023-01-11 14:15:00,132.38,132.49,132.35,132.43,384851.0,130.7013,130.8099,130.6717,130.7507,384851.0
2023-01-11 14:20:00,132.43,132.6,132.4,132.58,359657.0,130.7507,130.9185,130.721,130.8988,359657.0
2023-01-11 14:25:00,132.58,132.65,132.4,132.41,440866.0,130.8988,130.9679,130.721,130.7309,440866.0
2023-01-11 14:30:00,132.41,132.6,132.32,132.57,512747.0,130.7309,130.9185,130.6421,130.8889,512747.0
2023-01-11 14:35:00,132.56,132.78,132.53,132.74,393126.0,130.879,131.0962,130.8494,131.0567,393126.0
2023-01-11 14:40:00,132.74,132.87,132.64,132.8,436191.0,131.0567,131.1851,130.958,131.116,436191.0
2023-01-11 14:45:00,132.8,132.82,132.55,132.59,407203.0,131.116,131.1357,130.8691,130.9086,407203.0
2023-01-11 14:50:00,132.59,132.59,132.43,132.5,349001.0,130.9086,130.9086,130.7507,130.8198,349001.0
2023-01-11 14:55:00,132.5,132.55,132.4,132.53,372298.0,130.8198,130.8691,130.721,130.8494,372298.0
2023-01-11 15:00:00,132.53,132.72,132.49,132.69,475503.0,130.8494,131.037,130.8099,131.0074,475503.0
2023-01-11 15:05:00,132.68,132.78,132.53,132.71,512421.0,130.9975,131.0962,130.8494,131.0271,512421.0
2023-01-11 15:10:00,132.72,132.92,132.69,132.81,624200.0,131.037,131.2344,131.0074,131.1258,624200.0
2023-01-11 15:15:00,132.81,132.99,132.8,132.97,496035.0,131.1258,131.3036,131.116,131.2838,496035.0
2023-01-11 15:20:00,132.98,133.0,132.9,132.99,442701.0,131.2937,131.3134,131.2147,131.3036,442701.0
2023-01-11 15:25:00,133.0,133.06,132.88,132.92,525217.0,131.3134,131.3727,131.195,131.2344,525217.0
2023-01-11 15:30:00,132.93,132.93,132.75,132.78,434017.0,131.2443,131.2443,131.0666,131.0962,434017.0
2023-01-11 15:35:00,132.77,132.89,132.67,132.72,591373.0,131.0863,131.2048,130.9876,131.037,591373.0
2023-01-11 15:40:00,132.72,132.96,132.66,132.94,679758.0,131.037,131.2739,130.9777,131.2542,679758.0
2023-01-11 15:45:00,132.93,132.95,132.78,132.94,599626.0,131.2443,131.2641,131.0962,131.2542,599626.0
2023-01-11 15:50:00,132.93,133.22,132.85,133.16,1364321.0,131.2443,131.5306,131.1653,131.4714,1364321.0
2023-01-11 15:55:00,133.15,133.51,133.14,133.48,4020979.0,131.4615,131.817,131.4517,131.7873,4020979.0
2023-01-12 09:30:00,133.81,134.26,132.7,132.72,2394907.0,132.1132,132.5575,131.0172,131.037,2394907.0
2023-01-12 09:35:00,132.73,133.62,132.68,133.29,1610423.0,131.0469,131.9256,130.9975,131.5998,1610423.0
2023-01-12 09:40:00,133.29,133.7,132.13,132.13,1776432.0,131.5998,132.0046,130.4545,130.4545,1776432.0
2023-01-12 09:45:00,132.15,132.52,131.9,131.95,1152439.0,130.4742,130.8395,130.2274,130.2767,1152439.0
2023-01-12 09:50:00,131.94,132.1,131.67,131.84,1166085.0,130.2669,130.4248,130.0003,130.1681,1166085.0
2023-01-12 09:55:00,131.83,132.42,131.44,132.3,1468948.0,130.1583,130.7408,129.7732,130.6223,1468948.0
2023-01-12 10:00:00,132.3,132.76,132.23,132.72,979338.0,130.6223,131.0765,130.5532,131.037,979338.0
2023-01-12 10:05:00,132.72,132.93,132.15,132.46,950675.0,131.037,131.2443,130.4742,130.7803,950675.0
2023-01-12 10:10:00,132.48,133.65,132.46,133.36,1382363.0,130.8,131.9552,130.7803,131.6689,1382363.0
2023-01-12 10:15:00,133.37,133.8,133.26,133.59,1135129.0,131.6787,132.1033,131.5701,131.8959,1135129.0
2023-01-12 10:20:00,133.6,133.71,133.04,133.32,833159.0,131.9058,132.0144,131.3529,131.6294,833159.0
2023-01-12 10:25:00,133.33,133.56,132.84,132.97,789907.0,131.6392,131.8663,131.1555,131.2838,789907.0
2023-01-12 10:30:00,132.98,133.07,132.54,132.84,733284.0,131.2937,131.3825,130.8593,131.1555,733284.0
2023-01-12 10:35:00,132.84,133.4,132.82,133.37,721429.0,131.1555,131.7084,131.1357,131.6787,721429.0
2023-01-12 10:40:00,133.37,133.43,132.5,132.6,763189.0,131.6787,131.738,130.8198,130.9185,763189.0
2023-01-12 10:45:00,132.61,132.75,132.37,132.59,738537.0,130.9284,131.0666,130.6914,130.9086,738537.0
2023-01-12 10:50:00,132.59,132.95,132.49,132.8,550081.0,130.9086,131.2641,130.8099,131.116,550081.0
2023-01-12 10:55:00,132.78,132.92,132.43,132.44,662442.0,131.0962,131.2344,130.7507,130.7605,662442.0
2023-01-12 11:00:00,132.45,132.51,131.99,132.21,742386.0,130.7704,130.8296,130.3162,130.5334,742386.0
2023-01-12 11:05:00,132.19,132.53,132.18,132.43,511204.0,130.5137,130.8494,130.5038,130.7507,511204.0
2023-01-12 11:10:00,132.43,132.74,132.29,132.74,555893.0,130.7507,131.0567,130.6124,131.0567,555893.0
2023-01-12 11:15:00,132.75,132.78,132.47,132.53,453566.0,131.0666,131.0962,130.7902,130.8494,453566.0
2023-01-12 11:20:00,132.53,132.74,132.45,132.63,341413.0,130.8494,131.0567,130.7704,130.9481,341413.0
2023-01-12 11:25:00,132.64,132.68,132.17,132.42,454943.0,130.958,130.9975,130.494,130.7408,454943.0
2023-01-12 11:30:00,132.42,132.48,132.07,132.22,399795.0,130.7408,130.8,130.3952,130.5433,399795.0
2023-01-12 11:35:00,132.21,132.67,132.2,132.55,462428.0,130.5334,130.9876,130.5236,130.8691,462428.0
2023-01-12 11:40:00,132.55,132.92,132.45,132.85,554465.0,130.8691,131.2344,130.7704,131.1653,554465.0
2023-01-12 11:45:00,132.84,132.91,132.58,132.67,487698.0,131.1555,131.2246,130.8988,130.9876,487698.0
2023-01-12 11:50:00,132.67,132.84,132.52,132.73,379893.0,130.9876,131.1555,130.8395,131.0469,379893.0
2023-01-12 11:55:00,132.73,133.18,132.73,133.08,453792.0,131.0469,131.4911,131.0469,131.3924,453792.0
2023-01-12 12:00:00,133.08,133.09,132.89,132.95,318753.0,131.3924,131.4023,131.2048,131.2641,318753.0
2023-01-12 12:05:00,132.96,133.33,132.81,133.17,510478.0,131.2739,131.6392,131.1258,131.4813,510478.0
2023-01-12 12:10:00,133.16,133.46,133.12,133.29,544703.0,131.4714,131.7676,131.4319,131.5998,544703.0
2023-01-12 12:15:00,133.29,133.52,133.26,133.47,482260.0,131.5998,131.8268,131.5701,131.7775,482260.0
2023-01-12 12:20:00,133.47,133.77,133.46,133.77,624469.0,131.7775,132.0737,131.7676,132.0737,624469.0
2023-01-12 12:25:00,133.77,134.09,133.67,134.01,783710.0,132.0737,132.3896,131.9749,132.3106,783710.0
2023-01-12 12:30:00,134.01,134.12,133.85,134.09,574798.0,132.3106,132.4192,132.1527,132.3896,574798.0
2023-01-12 12:35:00,134.09,134.22,134.03,134.1,572919.0,132.3896,132.518,132.3304,132.3995,572919.0
2023-01-12 12:40:00,134.1,134.12,133.85,133.95,425082.0,132.3995,132.4192,132.1527,132.2514,425082.0
2023-01-12 12:45:00,133.94,134.12,133.87,133.89,396211.0,132.2415,132.4192,132.1724,132.1921,396211.0
2023-01-12 12:50:00,133.88,134.05,133.83,133.88,381398.0,132.1823,132.3501,132.1329,132.1823,381398.0
2023-01-12 12:55:00,133.88,133.93,133.71,133.72,377751.0,132.1823,132.2316,132.0144,132.0243,377751.0
2023-01-12 13:00:00,133.72,133.89,133.61,133.86,503097.0,132.0243,132.1921,131.9157,132.1625,503097.0
2023-01-12 13:05:00,133.86,133.95,133.58,133.6,436074.0,132.1625,132.2514,131.8861,131.9058,436074.0
2023-01-12 13:10:00,133.61,133.78,133.4,133.72,456475.0,131.9157,132.0835,131.7084,132.0243,456475.0
2023-01-12 13:15:00,133.72,133.92,133.67,133.87,509384.0,132.0243,132.2218,131.9749,132.1724,509384.0
2023-01-12 13:20:00,133.87,133.97,133.79,133.84,342608.0,132.1724,132.2711,132.0934,132.1428,342608.0
2023-01-12 13:25:00,133.83,133.83,132.76,132.81,755837.0,132.1329,132.1329,131.0765,131.1258,755837.0
2023-01-12 13:30:00,132.8,133.07,132.42,133.04,1208344.0,131.116,131.3825,130.7408,131.3529,1208344.0
2023-01-12 13:35:00,133.06,133.52,132.95,133.38,724741.0,131.3727,131.8268,131.2641,131.6886,724741.0
2023-01-12 13:40:00,133.4,133.67,133.37,133.63,502037.0,131.7084,131.9749,131.6787,131.9354,502037.0
2023-01-12 13:45:00,133.63,133.86,133.58,133.75,424555.0,131.9354,132.1625,131.8861,132.0539,424555.0
2023-01-12 13:50:00,133.76,134.19,133.71,134.09,562128.0,132.0638,132.4883,132.0144,132.3896,562128.0
2023-01-12 13:55:00,134.09,134.14,133.94,134.03,531585.0,132.3896,132.439,132.2415,132.3304,531585.0
2023-01-12 14:00:00,134.02,134.11,133.76,133.81,546496.0,132.3205,132.4094,132.0638,132.1132,546496.0
2023-01-12 14:05:00,133.84,133.88,133.63,133.71,458867.0,132.1428,132.1823,131.9354,132.0144,458867.0
2023-01-12 14:10:00,133.71,133.78,133.58,133.71,370484.0,132.0144,132.0835,131.8861,132.0144,370484.0
2023-01-12 14:15:00,133.7,133.75,133.51,133.55,322105.0,132.0046,132.0539,131.817,131.8565,322105.0
2023-01-12 14:20:00,133.56,133.61,133.2,133.34,464055.0,131.8663,131.9157,131.5109,131.6491,464055.0
2023-01-12 14:25:00,133.34,133.46,133.14,133.2,453304.0,131.6491,131.7676,131.4517,131.5109,453304.0
2023-01-12 14:30:00,133.2,133.3,133.01,133.14,506118.0,131.5109,131.6096,131.3233,131.4517,506118.0
2023-01-12 14:35:00,133.13,133.41,133.06,133.36,538426.0,131.4418,131.7182,131.3727,131.6689,538426.0
2023-01-12 14:40:00,133.36,133.52,133.29,133.37,427589.0,131.6689,131.8268,131.5998,131.6787,427589.0
2023-01-12 14:45:00,133.37,133.56,133.36,133.44,405125.0,131.6787,131.8663,131.6689,131.7479,405125.0
2023-01-12 14:50:00,133.43,133.45,133.02,133.19,527448.0,131.738,131.7577,131.3332,131.501,527448.0
2023-01-12 14:55:00,133.19,133.37,133.06,133.35,430707.0,131.501,131.6787,131.3727,131.659,430707.0
2023-01-12 15:00:00,133.36,133.43,133.12,133.37,376009.0,131.6689,131.738,131.4319,131.6787,376009.0
2023-01-12 15:05:00,133.37,133.42,133.07,133.11,392298.0,131.6787,131.7281,131.3825,131.422,392298.0
2023-01-12 15:10:00,133.12,133.17,132.91,132.98,539575.0,131.4319,131.4813,131.2246,131.2937,539575.0
2023-01-12 15:15:00,132.97,133.07,132.83,132.96,598546.0,131.2838,131.3825,131.1456,131.2739,598546.0
2023-01-12 15:20:00,132.95,133.35,132.9,133.28,521531.0,131.2641,131.659,131.2147,131.5899,521531.0
2023-01-12 15:25:00,133.28,133.39,133.17,133.19,467851.0,131.5899,131.6985,131.4813,131.501,467851.0
2023-01-12 15:30:00,133.19,133.43,133.18,133.33,563450.0,131.501,131.738,131.4911,131.6392,563450.0
2023-01-12 15:35:00,133.33,133.34,133.1,133.24,479307.0,131.6392,131.6491,131.4122,131.5504,479307.0
2023-01-12 15:40:00,133.24,133.38,133.08,133.13,577974.0,131.5504,131.6886,131.3924,131.4418,577974.0
2023-01-12 15:45:00,133.13,133.16,132.77,133.0,702038.0,131.4418,131.4714,131.0863,131.3134,702038.0
2023-01-12 15:50:00,132.99,133.26,132.99,133.13,884004.0,131.3036,131.5701,131.3036,131.4418,884004.0
2023-01-12 15:55:00,133.13,133.56,133.12,133.39,1846196.0,131.4418,131.8663,131.4319,131.6985,1846196.0
2023-01-13 09:30:00,131.95,132.45,131.66,132.41,1918661.0,130.2767,130.7704,129.9904,130.7309,1918661.0
2023-01-13 09:35:00,132.4,132.83,132.28,132.5,1368346.0,130.721,131.1456,130.6026,130.8198,1368346.0
2023-01-13 09:40:00,132.5,132.94,132.04,132.18,967361.0,130.8198,131.2542,130.3656,130.5038,967361.0
2023-01-13 09:45:00,132.18,132.51,131.93,132.12,983525.0,130.5038,130.8296,130.257,130.4446,983525.0
2023-01-13 09:50:00,132.13,132.53,132.04,132.36,799697.0,130.4545,130.8494,130.3656,130.6815,799697.0
2023-01-13 09:55:00,132.35,132.69,132.11,132.56,859172.0,130.6717,131.0074,130.4347,130.879,859172.0
2023-01-13 10:00:00,132.54,133.16,132.4,132.78,1176056.0,130.8593,131.4714,130.721,131.0962,1176056.0
2023-01-13 10:05:00,132.79,133.38,132.79,133.03,963322.0,131.1061,131.6886,131.1061,131.3431,963322.0
2023-01-13 10:10:00,133.04,133.46,133.01,133.31,746836.0,131.3529,131.7676,131.3233,131.6195,746836.0
2023-01-13 10:15:00,133.31,133.55,133.16,133.27,749014.0,131.6195,131.8565,131.4714,131.58,749014.0
2023-01-13 10:20:00,133.26,133.49,133.0,133.43,752734.0,131.5701,131.7972,131.3134,131.738,752734.0
2023-01-13 10:25:00,133.42,133.53,133.31,133.51,575363.0,131.7281,131.8367,131.6195,131.817,575363.0
2023-01-13 10:30:00,133.51,133.7,133.24,133.28,784391.0,131.817,132.0046,131.5504,131.5899,784391.0
2023-01-13 10:35:00,133.28,133.74,133.27,133.63,663410.0,131.5899,132.044,131.58,131.9354,663410.0
2023-01-13 10:40:00,133.63,133.97,133.58,133.65,674119.0,131.9354,132.2711,131.8861,131.9552,674119.0
2023-01-13 10:45:00,133.66,133.96,133.49,133.77,615732.0,131.9651,132.2613,131.7972,132.0737,615732.0
2023-01-13 10:50:00,133.76,133.9,133.6,133.69,443126.0,132.0638,132.202,131.9058,131.9947,443126.0
2023-01-13 10:55:00,133.68,133.92,133.63,133.75,692136.0,131.9848,132.2218,131.9354,132.0539,692136.0
2023-01-13 11:00:00,133.75,133.9,133.5,133.63,639545.0,132.0539,132.202,131.8071,131.9354,639545.0
2023-01-13 11:05:00,133.64,133.96,133.47,133.69,649680.0,131.9453,132.2613,131.7775,131.9947,649680.0
2023-01-13 11:10:00,133.68,133.69,133.38,133.44,548933.0,131.9848,131.9947,131.6886,131.7479,548933.0
2023-01-13 11:15:00,133.44,133.45,132.97,133.18,713288.0,131.7479,131.7577,131.2838,131.4911,713288.0
2023-01-13 11:20:00,133.18,133.47,133.13,133.31,582895.0,131.4911,131.7775,131.4418,131.6195,582895.0
2023-01-13 11:25:00,133.31,133.31,132.97,133.03,481919.0,131.6195,131.6195,131.2838,131.3431,481919.0
2023-01-13 11:30:00,133.04,133.06,132.78,132.94,452353.0,131.3529,131.3727,131.0962,131.2542,452353.0
2023-01-13 11:35:00,132.94,133.17,132.88,132.95,383181.0,131.2542,131.4813,131.195,131.2641,383181.0
2023-01-13 11:40:00,132.94,133.1,132.87,133.09,270924.0,131.2542,131.4122,131.1851,131.4023,270924.0
2023-01-13 11:45:00,133.09,133.09,132.75,133.0,473728.0,131.4023,131.4023,131.0666,131.3134,473728.0
2023-01-13 11:50:00,133.0,133.19,132.94,133.14,448362.0,131.3134,131.501,131.2542,131.4517,448362.0
2023-01-13 11:55:00,133.13,133.25,132.95,133.21,453075.0,131.4418,131.5603,131.2641,131.5208,453075.0
2023-01-13 12:00:00,133.21,133.38,133.17,133.2,376218.0,131.5208,131.6886,131.4813,131.5109,376218.0
2023-01-13 12:05:00,133.2,133.26,133.15,133.23,256348.0,131.5109,131.5701,131.4615,131.5405,256348.0
2023-01-13 12:10:00,133.23,133.37,133.13,133.3,293889.0,131.5405,131.6787,131.4418,131.6096,293889.0
2023-01-13 12:15:00,133.29,133.42,133.2,133.38,329371.0,131.5998,131.7281,131.5109,131.6886,329371.0
2023-01-13 12:20:00,133.38,133.55,133.38,133.47,349815.0,131.6886,131.8565,131.6886,131.7775,349815.0
2023-01-13 12:25:00,133.48,133.6,133.44,133.51,220926.0,131.7873,131.9058,131.7479,131.817,220926.0
2023-01-13 12:30:00,133.52,133.53,133.3,133.45,349639.0,131.8268,131.8367,131.6096,131.7577,349639.0
2023-01-13 12:35:00,133.45,133.49,133.23,133.28,252643.0,131.7577,131.7972,131.5405,131.5899,252643.0
2023-01-13 12:40:00,133.28,133.43,133.16,133.42,309165.0,131.5899,131.738,131.4714,131.7281,309165.0
2023-01-13 12:45:00,133.42,133.53,133.31,133.37,392367.0,131.7281,131.8367,131.6195,131.6787,392367.0
2023-01-13 12:50:00,133.36,133.4,133.29,133.39,200501.0,131.6689,131.7084,131.5998,131.6985,200501.0
2023-01-13 12:55:00,133.39,133.6,133.34,133.54,454623.0,131.6985,131.9058,131.6491,131.8466,454623.0
2023-01-13 13:00:00,133.54,133.57,133.35,133.37,263351.0,131.8466,131.8762,131.659,131.6787,263351.0
2023-01-13 13:05:00,133.38,133.45,133.3,133.41,255735.0,131.6886,131.7577,131.6096,131.7182,255735.0
2023-01-13 13:10:00,133.41,133.61,133.41,133.47,333111.0,131.7182,131.9157,131.7182,131.7775,333111.0
2023-01-13 13:15:00,133.48,133.53,133.34,133.45,403427.0,131.7873,131.8367,131.6491,131.7577,403427.0
2023-01-13 13:20:00,133.44,133.55,133.34,133.54,298946.0,131.7479,131.8565,131.6491,131.8466,298946.0
2023-01-13 13:25:00,133.54,133.71,133.52,133.65,333507.0,131.8466,132.0144,131.8268,131.9552,333507.0
2023-01-13 13:30:00,133.66,133.89,133.63,133.88,372648.0,131.9651,132.1921,131.9354,132.1823,372648.0
2023-01-13 13:35:00,133.88,134.05,133.77,134.03,624209.0,132.1823,132.3501,132.0737,132.3304,624209.0
2023-01-13 13:40:00,134.03,134.33,134.01,134.18,764757.0,132.3304,132.6266,132.3106,132.4785,764757.0
2023-01-13 13:45:00,134.17,134.38,134.06,134.28,498995.0,132.4686,132.6759,132.36,132.5772,498995.0
2023-01-13 13:50:00,134.28,134.34,134.13,134.19,417990.0,132.5772,132.6364,132.4291,132.4883,417990.0
2023-01-13 13:55:00,134.19,134.22,134.07,134.14,329058.0,132.4883,132.518,132.3699,132.439,329058.0
2023-01-13 14:00:00,134.14,134.23,134.02,134.1,452023.0,132.439,132.5278,132.3205,132.3995,452023.0
2023-01-13 14:05:00,134.1,134.16,133.91,133.93,395875.0,132.3995,132.4587,132.2119,132.2316,395875.0
2023-01-13 14:10:00,133.92,134.11,133.89,134.06,357742.0,132.2218,132.4094,132.1921,132.36,357742.0
2023-01-13 14:15:00,134.07,134.21,134.06,134.09,412445.0,132.3699,132.5081,132.36,132.3896,412445.0
2023-01-13 14:20:00,134.1,134.11,133.95,134.09,381026.0,132.3995,132.4094,132.2514,132.3896,381026.0
2023-01-13 14:25:00,134.09,134.28,134.06,134.25,434777.0,132.3896,132.5772,132.36,132.5476,434777.0
2023-01-13 14:30:00,134.25,134.42,134.18,134.27,501994.0,132.5476,132.7154,132.4785,132.5673,501994.0
2023-01-13 14:35:00,134.25,134.3,134.11,134.28,377583.0,132.5476,132.5969,132.4094,132.5772,377583.0
2023-01-13 14:40:00,134.28,134.29,134.12,134.14,344223.0,132.5772,132.5871,132.4192,132.439,344223.0
2023-01-13 14:45:00,134.13,134.25,134.07,134.16,443187.0,132.4291,132.5476,132.3699,132.4587,443187.0
2023-01-13 14:50:00,134.16,134.2,134.04,134.1,342694.0,132.4587,132.4982,132.3402,132.3995,342694.0
2023-01-13 14:55:00,134.1,134.2,134.06,134.13,253054.0,132.3995,132.4982,132.36,132.4291,253054.0
2023-01-13 15:00:00,134.14,134.23,134.08,134.22,458290.0,132.439,132.5278,132.3797,132.518,458290.0
2023-01-13 15:05:00,134.22,134.25,134.07,134.24,302615.0,132.518,132.5476,132.3699,132.5377,302615.0
2023-01-13 15:10:00,134.25,134.39,134.2,134.3,541845.0,132.5476,132.6858,132.4982,132.5969,541845.0
2023-01-13 15:15:00,134.3,134.4,134.28,134.37,385414.0,132.5969,132.6957,132.5772,132.6661,385414.0
2023-01-13 15:20:00,134.37,134.49,134.36,134.44,535095.0,132.6661,132.7845,132.6562,132.7352,535095.0
2023-01-13 15:25:00,134.43,134.61,134.41,134.61,482528.0,132.7253,132.903,132.7056,132.903,482528.0
2023-01-13 15:30:00,134.61,134.69,134.53,134.62,520972.0,132.903,132.982,132.824,132.9129,520972.0
2023-01-13 15:35:00,134.63,134.88,134.62,134.87,829078.0,132.9228,133.1696,132.9129,133.1597,829078.0
2023-01-13 15:40:00,134.87,134.92,134.75,134.83,768928.0,133.1597,133.2091,133.0412,133.1202,768928.0
2023-01-13 15:45:00,134.81,134.82,134.53,134.66,669494.0,133.1005,133.1104,132.824,132.9524,669494.0
2023-01-13 15:50:00,134.66,134.69,134.46,134.59,814290.0,132.9524,132.982,132.7549,132.8833,814290.0
2023-01-13 15:55:00,134.58,134.83,134.58,134.7,2261813.0,132.8734,133.1202,132.8734,132.9919,2261813.0
2023-01-17 09:30:00,134.83,135.23,134.13,135.19,3048775.0,133.1202,133.5152,132.4291,133.4757,3048775.0
2023-01-17 09:35:00,135.19,135.53,134.51,134.62,1417616.0,133.4757,133.8113,132.8043,132.9129,1417616.0
2023-01-17 09:40:00,134.62,135.07,134.2,134.87,987360.0,132.9129,133.3572,132.4982,133.1597,987360.0
2023-01-17 09:45:00,134.88,135.48,134.87,135.33,1012851.0,133.1696,133.762,133.1597,133.6139,1012851.0
2023-01-17 09:50:00,135.33,135.59,135.01,135.5,836800.0,133.6139,133.8706,133.2979,133.7817,836800.0
2023-01-17 09:55:00,135.49,135.61,135.06,135.19,794410.0,133.7719,133.8903,133.3473,133.4757,794410.0
2023-01-17 10:00:00,135.19,136.36,135.19,136.13,1490970.0,133.4757,134.6308,133.4757,134.4037,1490970.0
2023-01-17 10:05:00,136.15,136.48,136.11,136.46,1313751.0,134.4235,134.7493,134.384,134.7296,1313751.0
2023-01-17 10:10:00,136.48,136.56,136.21,136.27,831256.0,134.7493,134.8283,134.4827,134.542,831256.0
2023-01-17 10:15:00,136.27,136.82,136.16,136.81,996164.0,134.542,135.085,134.4334,135.0751,996164.0
2023-01-17 10:20:00,136.8,137.29,136.78,137.14,1460778.0,135.0652,135.549,135.0455,135.4009,1460778.0
2023-01-17 10:25:00,137.16,137.26,136.65,136.69,1065276.0,135.4207,135.5194,134.9171,134.9566,1065276.0
2023-01-17 10:30:00,136.7,136.8,136.1,136.22,1172612.0,134.9665,135.0652,134.3741,134.4926,1172612.0
2023-01-17 10:35:00,136.21,136.23,135.96,136.07,726463.0,134.4827,134.5025,134.2359,134.3445,726463.0
2023-01-17 10:40:00,136.06,136.1,135.42,135.67,1019110.0,134.3346,134.3741,133.7027,133.9496,1019110.0
2023-01-17 10:45:00,135.67,135.84,135.43,135.74,757723.0,133.9496,134.1174,133.7126,134.0187,757723.0
2023-01-17 10:50:00,135.74,135.91,135.42,135.65,677690.0,134.0187,134.1865,133.7027,133.9298,677690.0
2023-01-17 10:55:00,135.65,135.69,135.34,135.55,599959.0,133.9298,133.9693,133.6238,133.8311,599959.0
2023-01-17 11:00:00,135.54,135.67,135.3,135.48,558688.0,133.8212,133.9496,133.5843,133.762,558688.0
2023-01-17 11:05:00,135.48,135.48,134.9,135.07,828002.0,133.762,133.762,133.1893,133.3572,828002.0
2023-01-17 11:10:00,135.06,135.08,134.68,134.82,895890.0,133.3473,133.3671,132.9721,133.1104,895890.0
2023-01-17 11:15:00,134.83,135.14,134.82,135.13,631854.0,133.1202,133.4263,133.1104,133.4164,631854.0
2023-01-17 11:20:00,135.12,135.26,134.99,135.02,508363.0,133.4065,133.5448,133.2782,133.3078,508363.0
2023-01-17 11:25:00,135.03,135.52,134.99,135.4,779587.0,133.3177,133.8015,133.2782,133.683,779587.0
2023-01-17 11:30:00,135.39,135.89,135.36,135.78,833370.0,133.6731,134.1668,133.6435,134.0582,833370.0
2023-01-17 11:35:00,135.78,136.1,135.73,136.0,629552.0,134.0582,134.3741,134.0088,134.2754,629552.0
2023-01-17 11:40:00,136.01,136.14,135.89,135.91,520179.0,134.2853,134.4136,134.1668,134.1865,520179.0
2023-01-17 11:45:00,135.91,136.11,135.85,136.02,354152.0,134.1865,134.384,134.1273,134.2951,354152.0
2023-01-17 11:50:00,136.01,136.02,135.78,135.84,294583.0,134.2853,134.2951,134.0582,134.1174,294583.0
2023-01-17 11:55:00,135.84,135.95,135.7,135.86,261043.0,134.1174,134.226,133.9792,134.1372,261043.0
2023-01-17 12:00:00,135.87,135.96,135.82,135.92,246712.0,134.147,134.2359,134.0977,134.1964,246712.0
2023-01-17 12:05:00,135.91,135.96,135.63,135.68,395769.0,134.1865,134.2359,133.9101,133.9594,395769.0
2023-01-17 12:10:00,135.67,135.76,135.55,135.57,359594.0,133.9496,134.0384,133.8311,133.8508,359594.0
2023-01-17 12:15:00,135.57,135.65,135.43,135.51,339367.0,133.8508,133.9298,133.7126,133.7916,339367.0
2023-01-17 12:20:00,135.51,135.56,135.33,135.41,312102.0,133.7916,133.841,133.6139,133.6929,312102.0
2023-01-17 12:25:00,135.42,135.64,135.31,135.59,476246.0,133.7027,133.92,133.5941,133.8706,476246.0
2023-01-17 12:30:00,135.59,135.79,135.56,135.75,368220.0,133.8706,134.0681,133.841,134.0286,368220.0
2023-01-17 12:35:00,135.75,135.95,135.74,135.84,333536.0,134.0286,134.226,134.0187,134.1174,333536.0
2023-01-17 12:40:00,135.84,135.91,135.76,135.79,241039.0,134.1174,134.1865,134.0384,134.0681,241039.0
2023-01-17 12:45:00,135.78,135.97,135.7,135.92,419101.0,134.0582,134.2458,133.9792,134.1964,419101.0
2023-01-17 12:50:00,135.91,136.27,135.91,136.21,619450.0,134.1865,134.542,134.1865,134.4827,619450.0
2023-01-17 12:55:00,136.22,136.28,136.11,136.25,439554.0,134.4926,134.5518,134.384,134.5222,439554.0
2023-01-17 13:00:00,136.24,136.31,136.13,136.17,331560.0,134.5123,134.5815,134.4037,134.4432,331560.0
2023-01-17 13:05:00,136.15,136.29,136.13,136.16,355127.0,134.4235,134.5617,134.4037,134.4334,355127.0
2023-01-17 13:10:00,136.16,136.21,135.91,135.99,494592.0,134.4334,134.4827,134.1865,134.2655,494592.0
2023-01-17 13:15:00,135.99,136.14,135.93,136.07,313540.0,134.2655,134.4136,134.2063,134.3445,313540.0
2023-01-17 13:20:00,136.07,136.1,135.92,135.94,260172.0,134.3445,134.3741,134.1964,134.2161,260172.0
2023-01-17 13:25:00,135.95,136.08,135.94,136.05,256922.0,134.226,134.3544,134.2161,134.3248,256922.0
2023-01-17 13:30:00,136.06,136.18,135.93,136.05,279465.0,134.3346,134.4531,134.2063,134.3248,279465.0
2023-01-17 13:35:00,136.05,136.29,136.01,136.27,270573.0,134.3248,134.5617,134.2853,134.542,270573.0
2023-01-17 13:40:00,136.27,136.34,136.2,136.32,273209.0,134.542,134.6111,134.4729,134.5913,273209.0
2023-01-17 13:45:00,136.32,136.4,136.08,136.27,343245.0,134.5913,134.6703,134.3544,134.542,343245.0
2023-01-17 13:50:00,136.27,136.3,136.03,136.06,221489.0,134.542,134.5716,134.305,134.3346,221489.0
2023-01-17 13:55:00,136.05,136.14,136.0,136.06,255768.0,134.3248,134.4136,134.2754,134.3346,255768.0
2023-01-17 14:00:00,136.06,136.09,135.9,136.0,384899.0,134.3346,134.3642,134.1767,134.2754,384899.0
2023-01-17 14:05:00,135.99,136.04,135.91,135.94,165937.0,134.2655,134.3149,134.1865,134.2161,165937.0
2023-01-17 14:10:00,135.95,135.98,135.5,135.67,473065.0,134.226,134.2556,133.7817,133.9496,473065.0
2023-01-17 14:15:00,135.67,135.7,135.4,135.6,460053.0,133.9496,133.9792,133.683,133.8805,460053.0
2023-01-17 14:20:00,135.62,135.65,135.41,135.61,326961.0,133.9002,133.9298,133.6929,133.8903,326961.0
2023-01-17 14:25:00,135.61,135.77,135.6,135.66,354195.0,133.8903,134.0483,133.8805,133.9397,354195.0
2023-01-17 14:30:00,135.67,136.01,135.66,135.95,545151.0,133.9496,134.2853,133.9397,134.226,545151.0
2023-01-17 14:35:00,135.94,136.05,135.93,136.0,229919.0,134.2161,134.3248,134.2063,134.2754,229919.0
2023-01-17 14:40:00,135.99,136.08,135.92,136.05,383385.0,134.2655,134.3544,134.1964,134.3248,383385.0
2023-01-17 14:45:00,136.04,136.07,135.89,135.96,234725.0,134.3149,134.3445,134.1668,134.2359,234725.0
2023-01-17 14:50:00,135.96,136.04,135.9,136.03,270611.0,134.2359,134.3149,134.1767,134.305,270611.0
2023-01-17 14:55:00,136.02,136.02,135.79,135.91,342209.0,134.2951,134.2951,134.0681,134.1865,342209.0
2023-01-17 15:00:00,135.9,136.08,135.86,135.97,388429.0,134.1767,134.3544,134.1372,134.2458,388429.0
2023-01-17 15:05:00,135.96,135.98,135.87,135.88,298505.0,134.2359,134.2556,134.147,134.1569,298505.0
2023-01-17 15:10:00,135.88,135.92,135.71,135.78,328157.0,134.1569,134.1964,133.9891,134.0582,328157.0
2023-01-17 15:15:00,135.78,135.84,135.66,135.72,327050.0,134.0582,134.1174,133.9397,133.9989,327050.0
2023-01-17 15:20:00,135.72,135.8,135.6,135.69,415506.0,133.9989,134.0779,133.8805,133.9693,415506.0
2023-01-17 15:25:00,135.69,135.75,135.62,135.71,343121.0,133.9693,134.0286,133.9002,133.9891,343121.0
2023-01-17 15:30:00,135.69,135.82,135.67,135.77,459479.0,133.9693,134.0977,133.9496,134.0483,459479.0
2023-01-17 15:35:00,135.77,135.93,135.7,135.85,456104.0,134.0483,134.2063,133.9792,134.1273,456104.0
2023-01-17 15:40:00,135.86,135.94,135.7,135.74,481105.0,134.1372,134.2161,133.9792,134.0187,481105.0
2023-01-17 15:45:00,135.74,135.78,135.61,135.77,632207.0,134.0187,134.0582,133.8903,134.0483,632207.0
2023-01-17 15:50:00,135.77,135.87,135.62,135.78,986299.0,134.0483,134.147,133.9002,134.0582,986299.0
2023-01-17 15:55:00,135.8,136.0,135.79,135.95,2042150.0,134.0779,134.2754,134.0681,134.226,2042150.0
2023-01-18 09:30:00,136.82,137.42,136.81,137.31,2293885.0,135.085,135.6774,135.0751,135.5688,2293885.0
2023-01-18 09:35:00,137.3,137.59,136.68,137.13,1703634.0,135.5589,135.8452,134.9468,135.3911,1703634.0
2023-01-18 09:40:00,137.16,137.56,136.94,137.18,1415490.0,135.4207,135.8156,135.2035,135.4404,1415490.0
2023-01-18 09:45:00,137.17,137.6,137.0,137.55,1133290.0,135.4306,135.8551,135.2627,135.8057,1133290.0
2023-01-18 09:50:00,137.56,137.83,137.44,137.55,1292098.0,135.8156,136.0822,135.6971,135.8057,1292098.0
2023-01-18 09:55:00,137.56,138.0,137.41,137.98,1343014.0,135.8156,136.25,135.6675,136.2303,1343014.0
2023-01-18 10:00:00,137.98,138.38,137.97,138.36,1521709.0,136.2303,136.6252,136.2204,136.6055,1521709.0
2023-01-18 10:05:00,138.37,138.61,137.95,137.99,1502717.0,136.6153,136.8523,136.2007,136.2402,1502717.0
2023-01-18 10:10:00,138.0,138.08,137.62,137.77,945044.0,136.25,136.329,135.8748,136.0229,945044.0
2023-01-18 10:15:00,137.78,137.95,137.21,137.45,1068222.0,136.0328,136.2007,135.47,135.707,1068222.0
2023-01-18 10:20:00,137.46,137.96,137.46,137.91,838641.0,135.7169,136.2105,135.7169,136.1612,838641.0
2023-01-18 10:25:00,137.91,138.08,137.81,137.98,704590.0,136.1612,136.329,136.0624,136.2303,704590.0
2023-01-18 10:30:00,137.99,138.0,137.55,137.75,637160.0,136.2402,136.25,135.8057,136.0032,637160.0
2023-01-18 10:35:00,137.75,137.81,137.14,137.28,696669.0,136.0032,136.0624,135.4009,135.5392,696669.0
2023-01-18 10:40:00,137.28,137.42,136.83,136.9,1031118.0,135.5392,135.6774,135.0949,135.164,1031118.0
2023-01-18 10:45:00,136.9,137.11,136.81,136.92,674274.0,135.164,135.3713,135.0751,135.1837,674274.0
2023-01-18 10:50:00,136.91,137.02,136.55,136.84,655066.0,135.1738,135.2825,134.8184,135.1047,655066.0
2023-01-18 10:55:00,136.84,137.07,136.58,137.06,675210.0,135.1047,135.3318,134.848,135.3219,675210.0
2023-01-18 11:00:00,137.05,137.37,137.01,137.12,626692.0,135.3121,135.628,135.2726,135.3812,626692.0
2023-01-18 11:05:00,137.12,137.19,136.66,136.82,649945.0,135.3812,135.4503,134.927,135.085,649945.0
2023-01-18 11:10:00,136.82,136.98,136.63,136.94,592494.0,135.085,135.243,134.8974,135.2035,592494.0
2023-01-18 11:15:00,136.94,136.98,136.68,136.78,588268.0,135.2035,135.243,134.9468,135.0455,588268.0
2023-01-18 11:20:00,136.78,136.78,136.47,136.56,609798.0,135.0455,135.0455,134.7394,134.8283,609798.0
2023-01-18 11:25:00,136.56,136.92,136.4,136.68,796041.0,134.8283,135.1837,134.6703,134.9468,796041.0
2023-01-18 11:30:00,136.68,136.73,136.26,136.39,909631.0,134.9468,134.9961,134.5321,134.6604,909631.0
2023-01-18 11:35:00,136.39,136.47,136.12,136.14,561204.0,134.6604,134.7394,134.3939,134.4136,561204.0
2023-01-18 11:40:00,136.13,136.24,135.91,135.98,612948.0,134.4037,134.5123,134.1865,134.2556,612948.0
2023-01-18 11:45:00,135.97,136.21,135.81,136.16,613323.0,134.2458,134.4827,134.0878,134.4334,613323.0
2023-01-18 11:50:00,136.17,136.17,135.8,135.95,508561.0,134.4432,134.4432,134.0779,134.226,508561.0
2023-01-18 11:55:00,135.95,136.19,135.9,136.16,520872.0,134.226,134.463,134.1767,134.4334,520872.0
2023-01-18 12:00:00,136.16,136.28,135.61,135.63,645536.0,134.4334,134.5518,133.8903,133.9101,645536.0
2023-01-18 12:05:00,135.63,135.79,135.46,135.59,616469.0,133.9101,134.0681,133.7422,133.8706,616469.0
2023-01-18 12:10:00,135.6,135.95,135.53,135.93,435846.0,133.8805,134.226,133.8113,134.2063,435846.0
2023-01-18 12:15:00,135.94,136.13,135.72,135.77,617656.0,134.2161,134.4037,133.9989,134.0483,617656.0
2023-01-18 12:20:00,135.77,135.84,135.54,135.73,439364.0,134.0483,134.1174,133.8212,134.0088,439364.0
2023-01-18 12:25:00,135.72,135.79,135.44,135.58,442352.0,133.9989,134.0681,133.7225,133.8607,442352.0
2023-01-18 12:30:00,135.58,135.61,135.42,135.55,458786.0,133.8607,133.8903,133.7027,133.8311,458786.0
2023-01-18 12:35:00,135.55,135.83,135.55,135.68,382531.0,133.8311,134.1075,133.8311,133.9594,382531.0
2023-01-18 12:40:00,135.69,135.8,135.58,135.6,301794.0,133.9693,134.0779,133.8607,133.8805,301794.0
2023-01-18 12:45:00,135.59,135.72,135.56,135.7,394208.0,133.8706,133.9989,133.841,133.9792,394208.0
2023-01-18 12:50:00,135.69,135.79,135.55,135.63,335150.0,133.9693,134.0681,133.8311,133.9101,335150.0
2023-01-18 12:55:00,135.64,135.81,135.58,135.7,356478.0,133.92,134.0878,133.8607,133.9792,356478.0
2023-01-18 13:00:00,135.7,135.96,135.61,135.64,480939.0,133.9792,134.2359,133.8903,133.92,480939.0
2023-01-18 13:05:00,135.65,135.71,135.49,135.52,419799.0,133.9298,133.9891,133.7719,133.8015,419799.0
2023-01-18 13:10:00,135.51,135.65,135.36,135.45,418848.0,133.7916,133.9298,133.6435,133.7324,418848.0
2023-01-18 13:15:00,135.45,135.52,135.38,135.42,311055.0,133.7324,133.8015,133.6633,133.7027,311055.0
2023-01-18 13:20:00,135.41,135.59,135.33,135.5,314311.0,133.6929,133.8706,133.6139,133.7817,314311.0
2023-01-18 13:25:00,135.5,135.76,135.47,135.72,473775.0,133.7817,134.0384,133.7521,133.9989,473775.0
2023-01-18 13:30:00,135.73,135.77,135.53,135.55,348042.0,134.0088,134.0483,133.8113,133.8311,348042.0
2023-01-18 13:35:00,135.56,135.58,135.38,135.42,325552.0,133.841,133.8607,133.6633,133.7027,325552.0
2023-01-18 13:40:00,135.42,135.7,135.42,135.69,430250.0,133.7027,133.9792,133.7027,133.9693,430250.0
2023-01-18 13:45:00,135.68,135.91,135.66,135.78,490766.0,133.9594,134.1865,133.9397,134.0582,490766.0
2023-01-18 13:50:00,135.77,136.22,135.77,136.17,680198.0,134.0483,134.4926,134.0483,134.4432,680198.0
2023-01-18 13:55:00,136.18,136.27,135.97,136.06,524444.0,134.4531,134.542,134.2458,134.3346,524444.0
2023-01-18 14:00:00,136.07,136.09,135.76,135.89,454313.0,134.3445,134.3642,134.0384,134.1668,454313.0
2023-01-18 14:05:00,135.89,135.97,135.67,135.86,373057.0,134.1668,134.2458,133.9496,134.1372,373057.0
2023-01-18 14:10:00,135.87,136.02,135.85,135.94,270353.0,134.147,134.2951,134.1273,134.2161,270353.0
2023-01-18 14:15:00,135.92,135.97,135.65,135.76,288851.0,134.1964,134.2458,133.9298,134.0384,288851.0
2023-01-18 14:20:00,135.77,135.89,135.7,135.81,299445.0,134.0483,134.1668,133.9792,134.0878,299445.0
2023-01-18 14:25:00,135.82,136.11,135.79,136.07,426093.0,134.0977,134.384,134.0681,134.3445,426093.0
2023-01-18 14:30:00,136.06,136.16,136.04,136.08,410919.0,134.3346,134.4334,134.3149,134.3544,410919.0
2023-01-18 14:35:00,136.08,136.1,135.87,135.94,376446.0,134.3544,134.3741,134.147,134.2161,376446.0
2023-01-18 14:40:00,135.95,136.0,135.86,135.97,279252.0,134.226,134.2754,134.1372,134.2458,279252.0
2023-01-18 14:45:00,135.96,136.04,135.78,135.8,351296.0,134.2359,134.3149,134.0582,134.0779,351296.0
2023-01-18 14:50:00,135.81,135.87,135.72,135.83,259487.0,134.0878,134.147,133.9989,134.1075,259487.0
2023-01-18 14:55:00,135.83,135.87,135.76,135.81,335341.0,134.1075,134.147,134.0384,134.0878,335341.0
2023-01-18 15:00:00,135.8,135.84,135.67,135.75,425129.0,134.0779,134.1174,133.9496,134.0286,425129.0
2023-01-18 15:05:00,135.75,135.85,135.68,135.78,335664.0,134.0286,134.1273,133.9594,134.0582,335664.0
2023-01-18 15:10:00,135.78,136.11,135.75,135.89,551471.0,134.0582,134.384,134.0286,134.1668,551471.0
2023-01-18 15:15:00,135.89,136.03,135.64,135.75,530476.0,134.1668,134.305,133.92,134.0286,530476.0
2023-01-18 15:20:00,135.74,135.82,135.68,135.77,296152.0,134.0187,134.0977,133.9594,134.0483,296152.0
2023-01-18 15:25:00,135.77,135.86,135.69,135.76,403990.0,134.0483,134.1372,133.9693,134.0384,403990.0
2023-01-18 15:30:00,135.76,135.82,135.56,135.56,491404.0,134.0384,134.0977,133.841,133.841,491404.0
2023-01-18 15:35:00,135.57,135.65,135.51,135.51,428784.0,133.8508,133.9298,133.7916,133.7916,428784.0
2023-01-18 15:40:00,135.52,135.54,135.36,135.45,578545.0,133.8015,133.8212,133.6435,133.7324,578545.0
2023-01-18 15:45:00,135.44,135.55,135.23,135.28,656018.0,133.7225,133.8311,133.5152,133.5645,656018.0
2023-01-18 15:50:00,135.28,135.43,135.11,135.21,1190674.0,133.5645,133.7126,133.3967,133.4954,1190674.0
2023-01-18 15:55:00,135.21,135.29,135.03,135.21,1905744.0,133.4954,133.5744,133.3177,133.4954,1905744.0
2023-01-19 09:30:00,134.09,134.89,133.86,134.73,1770194.0,132.3896,133.1795,132.1625,133.0215,1770194.0
2023-01-19 09:35:00,134.74,135.18,134.33,135.17,1139695.0,133.0314,133.4658,132.6266,133.4559,1139695.0
2023-01-19 09:40:00,135.18,135.19,134.39,134.44,982586.0,133.4658,133.4757,132.6858,132.7352,982586.0
2023-01-19 09:45:00,134.44,134.51,134.01,134.21,1037159.0,132.7352,132.8043,132.3106,132.5081,1037159.0
2023-01-19 09:50:00,134.22,134.77,134.22,134.74,993816.0,132.518,133.061,132.518,133.0314,993816.0
2023-01-19 09:55:00,134.75,135.33,134.75,135.06,944267.0,133.0412,133.6139,133.0412,133.3473,944267.0
2023-01-19 10:00:00,135.05,135.05,134.57,134.68,827601.0,133.3374,133.3374,132.8635,132.9721,827601.0
2023-01-19 10:05:00,134.66,135.03,134.57,134.96,706223.0,132.9524,133.3177,132.8635,133.2486,706223.0
2023-01-19 10:10:00,134.96,135.0,134.29,134.41,747620.0,133.2486,133.2881,132.5871,132.7056,747620.0
2023-01-19 10:15:00,134.41,135.07,134.29,134.78,735912.0,132.7056,133.3572,132.5871,133.0709,735912.0
2023-01-19 10:20:00,134.79,134.94,134.4,134.43,581215.0,133.0807,133.2288,132.6957,132.7253,581215.0
2023-01-19 10:25:00,134.44,134.52,134.17,134.45,556487.0,132.7352,132.8142,132.4686,132.745,556487.0
2023-01-19 10:30:00,134.47,134.48,134.09,134.25,453927.0,132.7648,132.7747,132.3896,132.5476,453927.0
2023-01-19 10:35:00,134.27,134.61,134.13,134.5,645383.0,132.5673,132.903,132.4291,132.7944,645383.0
2023-01-19 10:40:00,134.52,134.68,134.36,134.45,552882.0,132.8142,132.9721,132.6562,132.745,552882.0
2023-01-19 10:45:00,134.46,134.46,134.05,134.1,531621.0,132.7549,132.7549,132.3501,132.3995,531621.0
2023-01-19 10:50:00,134.09,134.2,134.03,134.04,399241.0,132.3896,132.4982,132.3304,132.3402,399241.0
2023-01-19 10:55:00,134.03,134.12,133.77,134.1,684565.0,132.3304,132.4192,132.0737,132.3995,684565.0
2023-01-19 11:00:00,134.11,134.34,134.05,134.25,614174.0,132.4094,132.6364,132.3501,132.5476,614174.0
2023-01-19 11:05:00,134.27,134.74,134.22,134.73,776464.0,132.5673,133.0314,132.518,133.0215,776464.0
2023-01-19 11:10:00,134.72,135.39,134.68,135.18,1129329.0,133.0116,133.6731,132.9721,133.4658,1129329.0
2023-01-19 11:15:00,135.18,135.2,134.81,134.82,793544.0,133.4658,133.4855,133.1005,133.1104,793544.0
2023-01-19 11:20:00,134.83,134.83,134.61,134.68,590492.0,133.1202,133.1202,132.903,132.9721,590492.0
2023-01-19 11:25:00,134.69,134.77,134.39,134.49,610407.0,132.982,133.061,132.6858,132.7845,610407.0
2023-01-19 11:30:00,134.48,134.56,134.35,134.35,436911.0,132.7747,132.8536,132.6463,132.6463,436911.0
2023-01-19 11:35:00,134.36,134.45,134.19,134.37,445587.0,132.6562,132.745,132.4883,132.6661,445587.0
2023-01-19 11:40:00,134.37,134.55,134.26,134.38,457313.0,132.6661,132.8438,132.5575,132.6759,457313.0
2023-01-19 11:45:00,134.38,134.67,134.3,134.61,451438.0,132.6759,132.9623,132.5969,132.903,451438.0
2023-01-19 11:50:00,134.62,134.68,134.4,134.47,380414.0,132.9129,132.9721,132.6957,132.7648,380414.0
2023-01-19 11:55:00,134.47,134.48,134.27,134.4,338061.0,132.7648,132.7747,132.5673,132.6957,338061.0
2023-01-19 12:00:00,134.39,134.73,134.37,134.56,442328.0,132.6858,133.0215,132.6661,132.8536,442328.0
2023-01-19 12:05:00,134.56,134.73,134.35,134.39,374952.0,132.8536,133.0215,132.6463,132.6858,374952.0
2023-01-19 12:10:00,134.39,134.61,134.35,134.59,329875.0,132.6858,132.903,132.6463,132.8833,329875.0
2023-01-19 12:15:00,134.59,134.83,134.59,134.64,460622.0,132.8833,133.1202,132.8833,132.9326,460622.0
2023-01-19 12:20:00,134.64,134.67,134.4,134.42,282211.0,132.9326,132.9623,132.6957,132.7154,282211.0
2023-01-19 12:25:00,134.42,134.51,134.35,134.44,280531.0,132.7154,132.8043,132.6463,132.7352,280531.0
2023-01-19 12:30:00,134.44,134.51,134.27,134.44,346044.0,132.7352,132.8043,132.5673,132.7352,346044.0
2023-01-19 12:35:00,134.44,134.59,134.4,134.52,247466.0,132.7352,132.8833,132.6957,132.8142,247466.0
2023-01-19 12:40:00,134.52,134.65,134.44,134.5,254508.0,132.8142,132.9425,132.7352,132.7944,254508.0
2023-01-19 12:45:00,134.49,134.59,134.35,134.47,309835.0,132.7845,132.8833,132.6463,132.7648,309835.0
2023-01-19 12:50:00,134.48,134.57,134.4,134.5,222680.0,132.7747,132.8635,132.6957,132.7944,222680.0
2023-01-19 12:55:00,134.5,134.6,134.39,134.6,244372.0,132.7944,132.8931,132.6858,132.8931,244372.0
2023-01-19 13:00:00,134.6,134.99,134.58,134.89,494111.0,132.8931,133.2782,132.8734,133.1795,494111.0
2023-01-19 13:05:00,134.89,134.9,134.73,134.83,341169.0,133.1795,133.1893,133.0215,133.1202,341169.0
2023-01-19 13:10:00,134.83,134.91,134.67,134.89,295906.0,133.1202,133.1992,132.9623,133.1795,295906.0
2023-01-19 13:15:00,134.89,135.02,134.63,134.93,556473.0,133.1795,133.3078,132.9228,133.219,556473.0
2023-01-19 13:20:00,134.92,135.11,134.81,134.85,380443.0,133.2091,133.3967,133.1005,133.14,380443.0
2023-01-19 13:25:00,134.86,134.87,134.63,134.75,290562.0,133.1498,133.1597,132.9228,133.0412,290562.0
2023-01-19 13:30:00,134.76,135.04,134.76,135.0,369218.0,133.0511,133.3276,133.0511,133.2881,369218.0
2023-01-19 13:35:00,135.02,135.34,135.02,135.29,609895.0,133.3078,133.6238,133.3078,133.5744,609895.0
2023-01-19 13:40:00,135.3,135.55,135.19,135.24,626513.0,133.5843,133.8311,133.4757,133.525,626513.0
2023-01-19 13:45:00,135.24,135.33,135.15,135.16,310538.0,133.525,133.6139,133.4362,133.446,310538.0
2023-01-19 13:50:00,135.14,135.24,135.05,135.09,375062.0,133.4263,133.525,133.3374,133.3769,375062.0
2023-01-19 13:55:00,135.09,135.3,135.02,135.28,340964.0,133.3769,133.5843,133.3078,133.5645,340964.0
2023-01-19 14:00:00,135.27,135.37,135.06,135.27,405271.0,133.5546,133.6534,133.3473,133.5546,405271.0
2023-01-19 14:05:00,135.27,135.31,135.09,135.27,314059.0,133.5546,133.5941,133.3769,133.5546,314059.0
2023-01-19 14:10:00,135.27,135.55,135.26,135.49,505327.0,133.5546,133.8311,133.5448,133.7719,505327.0
2023-01-19 14:15:00,135.5,135.62,135.41,135.51,421279.0,133.7817,133.9002,133.6929,133.7916,421279.0
2023-01-19 14:20:00,135.52,135.91,135.52,135.86,561987.0,133.8015,134.1865,133.8015,134.1372,561987.0
2023-01-19 14:25:00,135.86,136.05,135.75,135.89,489010.0,134.1372,134.3248,134.0286,134.1668,489010.0
2023-01-19 14:30:00,135.88,135.94,135.67,135.87,626372.0,134.1569,134.2161,133.9496,134.147,626372.0
2023-01-19 14:35:00,135.88,136.09,135.8,135.86,494114.0,134.1569,134.3642,134.0779,134.1372,494114.0
2023-01-19 14:40:00,135.85,136.25,135.79,136.06,626064.0,134.1273,134.5222,134.0681,134.3346,626064.0
2023-01-19 14:45:00,136.07,136.25,135.81,135.9,454995.0,134.3445,134.5222,134.0878,134.1767,454995.0
2023-01-19 14:50:00,135.9,135.94,135.76,135.8,308605.0,134.1767,134.2161,134.0384,134.0779,308605.0
2023-01-19 14:55:00,135.79,135.97,135.76,135.93,404322.0,134.0681,134.2458,134.0384,134.2063,404322.0
2023-01-19 15:00:00,135.94,136.05,135.86,135.91,432186.0,134.2161,134.3248,134.1372,134.1865,432186.0
2023-01-19 15:05:00,135.91,135.91,135.64,135.71,456438.0,134.1865,134.1865,133.92,133.9891,456438.0
2023-01-19 15:10:00,135.71,135.79,135.57,135.64,464608.0,133.9891,134.0681,133.8508,133.92,464608.0
2023-01-19 15:15:00,135.64,135.82,135.51,135.71,518513.0,133.92,134.0977,133.7916,133.9891,518513.0
2023-01-19 15:20:00,135.71,135.71,135.53,135.68,386385.0,133.9891,133.9891,133.8113,133.9594,386385.0
2023-01-19 15:25:00,135.68,135.87,135.56,135.71,489920.0,133.9594,134.147,133.841,133.9891,489920.0
2023-01-19 15:30:00,135.71,135.82,135.51,135.71,528829.0,133.9891,134.0977,133.7916,133.9891,528829.0
2023-01-19 15:35:00,135.71,135.83,135.57,135.6,388366.0,133.9891,134.1075,133.8508,133.8805,388366.0
2023-01-19 15:40:00,135.6,135.62,135.46,135.54,506010.0,133.8805,133.9002,133.7422,133.8212,506010.0
2023-01-19 15:45:00,135.53,135.7,135.5,135.64,542446.0,133.8113,133.9792,133.7817,133.92,542446.0
2023-01-19 15:50:00,135.64,135.65,135.32,135.48,1235299.0,133.92,133.9298,133.604,133.762,1235299.0
2023-01-19 15:55:00,135.49,135.5,135.1,135.28,2003283.0,133.7719,133.7817,133.3868,133.5645,2003283.0
2023-01-20 09:30:00,135.21,135.29,134.33,134.51,6289085.0,133.4954,133.5744,132.6266,132.8043,6289085.0
2023-01-20 09:35:00,134.52,134.72,134.22,134.39,1350673.0,132.8142,133.0116,132.518,132.6858,1350673.0
2023-01-20 09:40:00,134.39,134.87,134.36,134.81,1135405.0,132.6858,133.1597,132.6562,133.1005,1135405.0
2023-01-20 09:45:00,134.81,134.84,134.37,134.64,913949.0,133.1005,133.1301,132.6661,132.9326,913949.0
2023-01-20 09:50:00,134.64,135.2,134.58,134.83,989648.0,132.9326,133.4855,132.8734,133.1202,989648.0
2023-01-20 09:55:00,134.83,134.84,134.55,134.6,777553.0,133.1202,133.1301,132.8438,132.8931,777553.0
2023-01-20 10:00:00,134.61,134.81,134.32,134.57,878299.0,132.903,133.1005,132.6167,132.8635,878299.0
2023-01-20 10:05:00,134.57,135.02,134.57,134.77,778833.0,132.8635,133.3078,132.8635,133.061,778833.0
2023-01-20 10:10:00,134.78,134.94,134.56,134.8,672297.0,133.0709,133.2288,132.8536,133.0906,672297.0
2023-01-20 10:15:00,134.79,135.06,134.78,134.93,581258.0,133.0807,133.3473,133.0709,133.219,581258.0
2023-01-20 10:20:00,134.93,135.2,134.85,134.89,745932.0,133.219,133.4855,133.14,133.1795,745932.0
2023-01-20 10:25:00,134.89,135.13,134.58,135.05,696495.0,133.1795,133.4164,132.8734,133.3374,696495.0
2023-01-20 10:30:00,135.06,135.22,134.95,135.14,587173.0,133.3473,133.5053,133.2387,133.4263,587173.0
2023-01-20 10:35:00,135.13,135.45,135.1,135.32,826959.0,133.4164,133.7324,133.3868,133.604,826959.0
2023-01-20 10:40:00,135.32,135.49,135.1,135.12,798618.0,133.604,133.7719,133.3868,133.4065,798618.0
2023-01-20 10:45:00,135.12,135.33,135.04,135.23,690574.0,133.4065,133.6139,133.3276,133.5152,690574.0
2023-01-20 10:50:00,135.22,135.24,134.99,135.13,489080.0,133.5053,133.525,133.2782,133.4164,489080.0
2023-01-20 10:55:00,135.13,135.2,134.97,135.01,474736.0,133.4164,133.4855,133.2584,133.2979,474736.0
2023-01-20 11:00:00,135.02,135.52,135.0,135.29,717349.0,133.3078,133.8015,133.2881,133.5744,717349.0
2023-01-20 11:05:00,135.29,135.42,135.13,135.2,605993.0,133.5744,133.7027,133.4164,133.4855,605993.0
2023-01-20 11:10:00,135.2,135.47,135.16,135.47,475100.0,133.4855,133.7521,133.446,133.7521,475100.0
2023-01-20 11:15:00,135.45,135.55,135.35,135.49,417745.0,133.7324,133.8311,133.6336,133.7719,417745.0
2023-01-20 11:20:00,135.5,135.55,135.2,135.21,500042.0,133.7817,133.8311,133.4855,133.4954,500042.0
2023-01-20 11:25:00,135.23,135.57,135.18,135.54,514135.0,133.5152,133.8508,133.4658,133.8212,514135.0
2023-01-20 11:30:00,135.54,135.68,135.42,135.47,577215.0,133.8212,133.9594,133.7027,133.7521,577215.0
2023-01-20 11:35:00,135.47,135.49,135.09,135.1,586226.0,133.7521,133.7719,133.3769,133.3868,586226.0
2023-01-20 11:40:00,135.1,135.22,135.04,135.13,480272.0,133.3868,133.5053,133.3276,133.4164,480272.0
2023-01-20 11:45:00,135.14,135.48,135.1,135.35,580119.0,133.4263,133.762,133.3868,133.6336,580119.0
2023-01-20 11:50:00,135.36,135.43,135.24,135.29,375788.0,133.6435,133.7126,133.525,133.5744,375788.0
2023-01-20 11:55:00,135.29,135.4,135.22,135.31,393850.0,133.5744,133.683,133.5053,133.5941,393850.0
2023-01-20 12:00:00,135.31,135.45,135.3,135.37,389750.0,133.5941,133.7324,133.5843,133.6534,389750.0
2023-01-20 12:05:00,135.38,135.58,135.31,135.46,353676.0,133.6633,133.8607,133.5941,133.7422,353676.0
2023-01-20 12:10:00,135.46,135.61,135.39,135.44,413444.0,133.7422,133.8903,133.6731,133.7225,413444.0
2023-01-20 12:15:00,135.44,135.73,135.44,135.68,372585.0,133.7225,134.0088,133.7225,133.9594,372585.0
2023-01-20 12:20:00,135.67,135.76,135.58,135.71,309114.0,133.9496,134.0384,133.8607,133.9891,309114.0
2023-01-20 12:25:00,135.72,135.76,135.59,135.65,326141.0,133.9989,134.0384,133.8706,133.9298,326141.0
2023-01-20 12:30:00,135.64,135.76,135.58,135.64,314530.0,133.92,134.0384,133.8607,133.92,314530.0
2023-01-20 12:35:00,135.64,135.78,135.61,135.78,258406.0,133.92,134.0582,133.8903,134.0582,258406.0
2023-01-20 12:40:00,135.77,135.84,135.65,135.66,321170.0,134.0483,134.1174,133.9298,133.9397,321170.0
2023-01-20 12:45:00,135.66,135.8,135.63,135.75,306273.0,133.9397,134.0779,133.9101,134.0286,306273.0
2023-01-20 12:50:00,135.75,135.95,135.72,135.9,420961.0,134.0286,134.226,133.9989,134.1767,420961.0
2023-01-20 12:55:00,135.91,135.91,135.76,135.77,302180.0,134.1865,134.1865,134.0384,134.0483,302180.0
2023-01-20 13:00:00,135.77,136.06,135.69,135.86,744109.0,134.0483,134.3346,133.9693,134.1372,744109.0
2023-01-20 13:05:00,135.86,135.87,135.66,135.75,432352.0,134.1372,134.147,133.9397,134.0286,432352.0
2023-01-20 13:10:00,135.75,135.9,135.46,135.81,640111.0,134.0286,134.1767,133.7422,134.0878,640111.0
2023-01-20 13:15:00,135.81,135.84,135.41,135.43,421933.0,134.0878,134.1174,133.6929,133.7126,421933.0
2023-01-20 13:20:00,135.43,135.67,135.38,135.65,367919.0,133.7126,133.9496,133.6633,133.9298,367919.0
2023-01-20 13:25:00,135.65,135.79,135.58,135.69,329315.0,133.9298,134.0681,133.8607,133.9693,329315.0
2023-01-20 13:30:00,135.7,135.94,135.69,135.89,329743.0,133.9792,134.2161,133.9693,134.1668,329743.0
2023-01-20 13:35:00,135.9,136.27,135.87,136.19,748100.0,134.1767,134.542,134.147,134.463,748100.0
2023-01-20 13:40:00,136.19,136.28,136.1,136.15,506521.0,134.463,134.5518,134.3741,134.4235,506521.0
2023-01-20 13:45:00,136.15,136.51,136.14,136.5,670711.0,134.4235,134.7789,134.4136,134.769,670711.0
2023-01-20 13:50:00,136.5,136.7,136.5,136.66,672891.0,134.769,134.9665,134.769,134.927,672891.0
2023-01-20 13:55:00,136.66,136.85,136.56,136.83,596277.0,134.927,135.1146,134.8283,135.0949,596277.0
2023-01-20 14:00:00,136.84,136.89,136.72,136.82,602292.0,135.1047,135.1541,134.9863,135.085,602292.0
2023-01-20 14:05:00,136.82,136.85,136.71,136.77,392988.0,135.085,135.1146,134.9764,135.0356,392988.0
2023-01-20 14:10:00,136.77,136.81,136.64,136.65,394642.0,135.0356,135.0751,134.9073,134.9171,394642.0
2023-01-20 14:15:00,136.65,136.87,136.65,136.78,423073.0,134.9171,135.1344,134.9171,135.0455,423073.0
2023-01-20 14:20:00,136.79,136.99,136.76,136.98,446343.0,135.0554,135.2528,135.0258,135.243,446343.0
2023-01-20 14:25:00,136.99,136.99,136.88,136.94,286942.0,135.2528,135.2528,135.1442,135.2035,286942.0
2023-01-20 14:30:00,136.94,137.28,136.94,137.16,775272.0,135.2035,135.5392,135.2035,135.4207,775272.0
2023-01-20 14:35:00,137.17,137.22,137.04,137.16,359292.0,135.4306,135.4799,135.3022,135.4207,359292.0
2023-01-20 14:40:00,137.15,137.28,137.08,137.25,438719.0,135.4108,135.5392,135.3417,135.5095,438719.0
2023-01-20 14:45:00,137.25,137.26,136.99,137.05,504782.0,135.5095,135.5194,135.2528,135.3121,504782.0
2023-01-20 14:50:00,137.06,137.13,136.93,137.1,411755.0,135.3219,135.3911,135.1936,135.3614,411755.0
2023-01-20 14:55:00,137.1,137.22,136.89,137.18,440078.0,135.3614,135.4799,135.1541,135.4404,440078.0
2023-01-20 15:00:00,137.17,137.31,137.13,137.24,506497.0,135.4306,135.5688,135.3911,135.4997,506497.0
2023-01-20 15:05:00,137.24,137.56,137.21,137.49,860884.0,135.4997,135.8156,135.47,135.7465,860884.0
2023-01-20 15:10:00,137.49,137.77,137.41,137.73,617472.0,135.7465,136.0229,135.6675,135.9835,617472.0
2023-01-20 15:15:00,137.73,137.89,137.68,137.77,708843.0,135.9835,136.1414,135.9341,136.0229,708843.0
2023-01-20 15:20:00,137.77,137.77,137.36,137.45,691303.0,136.0229,136.0229,135.6181,135.707,691303.0
2023-01-20 15:25:00,137.46,137.55,137.42,137.47,524175.0,135.7169,135.8057,135.6774,135.7267,524175.0
2023-01-20 15:30:00,137.48,137.59,137.39,137.41,687080.0,135.7366,135.8452,135.6478,135.6675,687080.0
2023-01-20 15:35:00,137.41,137.57,137.26,137.56,643866.0,135.6675,135.8255,135.5194,135.8156,643866.0
2023-01-20 15:40:00,137.56,137.63,137.45,137.46,668927.0,135.8156,135.8847,135.707,135.7169,668927.0
2023-01-20 15:45:00,137.46,137.62,137.31,137.61,746904.0,135.7169,135.8748,135.5688,135.865,746904.0
2023-01-20 15:50:00,137.6,137.77,137.32,137.54,1633338.0,135.8551,136.0229,135.5786,135.7959,1633338.0
2023-01-20 15:55:00,137.53,138.02,137.51,137.84,4326504.0,135.786,136.2698,135.7662,136.0921,4326504.0
2023-01-23 09:30:00,138.13,139.3,137.9,139.04,2513954.0,136.3784,137.5335,136.1513,137.2768,2513954.0
2023-01-23 09:35:00,139.06,139.65,138.95,139.25,1525898.0,137.2966,137.8791,137.188,137.4842,1525898.0
2023-01-23 09:40:00,139.27,139.51,139.14,139.32,1016746.0,137.5039,137.7409,137.3756,137.5533,1016746.0
2023-01-23 09:45:00,139.33,139.75,139.2,139.41,1320577.0,137.5632,137.9778,137.4348,137.6421,1320577.0
2023-01-23 09:50:00,139.41,139.96,139.38,139.89,909549.0,137.6421,138.1852,137.6125,138.1161,909549.0
2023-01-23 09:55:00,139.88,140.0,139.64,139.87,1001266.0,138.1062,138.2247,137.8692,138.0963,1001266.0
2023-01-23 10:00:00,139.88,140.25,139.84,139.9,1140856.0,138.1062,138.4715,138.0667,138.1259,1140856.0
2023-01-23 10:05:00,139.89,139.9,139.57,139.73,732998.0,138.1161,138.1259,137.8001,137.9581,732998.0
2023-01-23 10:10:00,139.74,140.03,139.71,139.71,783859.0,137.968,138.2543,137.9383,137.9383,783859.0
2023-01-23 10:15:00,139.72,140.16,139.68,140.16,929462.0,137.9482,138.3826,137.9087,138.3826,929462.0
2023-01-23 10:20:00,140.16,140.51,140.15,140.5,1029678.0,138.3826,138.7282,138.3728,138.7183,1029678.0
2023-01-23 10:25:00,140.5,140.64,140.35,140.47,858482.0,138.7183,138.8565,138.5702,138.6887,858482.0
2023-01-23 10:30:00,140.47,140.97,140.46,140.92,991575.0,138.6887,139.1824,138.6788,139.133,991575.0
2023-01-23 10:35:00,140.93,141.01,140.7,140.8,972737.0,139.1429,139.2219,138.9158,139.0145,972737.0
2023-01-23 10:40:00,140.81,140.89,140.62,140.85,690377.0,139.0244,139.1034,138.8368,139.0639,690377.0
2023-01-23 10:45:00,140.85,141.45,140.75,141.41,997886.0,139.0639,139.6563,138.9652,139.6168,997886.0
2023-01-23 10:50:00,141.42,141.48,141.28,141.39,824173.0,139.6267,139.6859,139.4884,139.597,824173.0
2023-01-23 10:55:00,141.4,141.45,141.19,141.22,751673.0,139.6069,139.6563,139.3996,139.4292,751673.0
2023-01-23 11:00:00,141.21,141.95,141.12,141.81,1488326.0,139.4193,140.1499,139.3305,140.0117,1488326.0
2023-01-23 11:05:00,141.8,142.28,141.65,142.27,1258256.0,140.0018,140.4758,139.8537,140.4659,1258256.0
2023-01-23 11:10:00,142.27,142.44,142.14,142.15,1090224.0,140.4659,140.6337,140.3375,140.3474,1090224.0
2023-01-23 11:15:00,142.15,142.59,142.02,142.52,1102505.0,140.3474,140.7818,140.219,140.7127,1102505.0
2023-01-23 11:20:00,142.53,142.8,142.34,142.68,927552.0,140.7226,140.9892,140.535,140.8707,927552.0
2023-01-23 11:25:00,142.7,142.78,142.26,142.34,1110052.0,140.8904,140.9694,140.456,140.535,1110052.0
2023-01-23 11:30:00,142.34,142.69,142.25,142.47,851870.0,140.535,140.8806,140.4461,140.6633,851870.0
2023-01-23 11:35:00,142.47,142.57,142.36,142.55,655605.0,140.6633,140.7621,140.5547,140.7423,655605.0
2023-01-23 11:40:00,142.54,142.87,142.54,142.67,870015.0,140.7325,141.0583,140.7325,140.8608,870015.0
2023-01-23 11:45:00,142.68,143.15,142.44,143.09,1410224.0,140.8707,141.3347,140.6337,141.2755,1410224.0
2023-01-23 11:50:00,143.08,143.32,142.87,143.03,1241560.0,141.2656,141.5026,141.0583,141.2162,1241560.0
2023-01-23 11:55:00,143.03,143.12,142.81,142.9,651479.0,141.2162,141.3051,140.999,141.0879,651479.0
2023-01-23 12:00:00,142.9,142.9,142.55,142.74,644963.0,141.0879,141.0879,140.7423,140.9299,644963.0
2023-01-23 12:05:00,142.79,142.8,142.18,142.24,820438.0,140.9793,140.9892,140.377,140.4363,820438.0
2023-01-23 12:10:00,142.24,142.4,142.16,142.29,598023.0,140.4363,140.5942,140.3573,140.4856,598023.0
2023-01-23 12:15:00,142.29,142.4,142.25,142.26,542277.0,140.4856,140.5942,140.4461,140.456,542277.0
2023-01-23 12:20:00,142.26,142.56,142.21,142.54,557926.0,140.456,140.7522,140.4066,140.7325,557926.0
2023-01-23 12:25:00,142.54,142.54,142.34,142.45,522829.0,140.7325,140.7325,140.535,140.6436,522829.0
2023-01-23 12:30:00,142.46,142.49,142.24,142.46,385566.0,140.6535,140.6831,140.4363,140.6535,385566.0
2023-01-23 12:35:00,142.46,142.49,142.3,142.41,353379.0,140.6535,140.6831,140.4955,140.6041,353379.0
2023-01-23 12:40:00,142.41,142.52,142.24,142.38,493122.0,140.6041,140.7127,140.4363,140.5745,493122.0
2023-01-23 12:45:00,142.37,142.5,142.03,142.08,940857.0,140.5646,140.693,140.2289,140.2783,940857.0
2023-01-23 12:50:00,142.07,142.3,141.94,142.25,668834.0,140.2684,140.4955,140.1401,140.4461,668834.0
2023-01-23 12:55:00,142.25,142.34,142.13,142.16,578007.0,140.4461,140.535,140.3277,140.3573,578007.0
2023-01-23 13:00:00,142.15,142.37,142.0,142.37,750853.0,140.3474,140.5646,140.1993,140.5646,750853.0
2023-01-23 13:05:00,142.36,142.49,142.3,142.37,699341.0,140.5547,140.6831,140.4955,140.5646,699341.0
2023-01-23 13:10:00,142.37,142.42,142.11,142.13,458762.0,140.5646,140.614,140.3079,140.3277,458762.0
2023-01-23 13:15:00,142.12,142.26,142.1,142.17,413270.0,140.3178,140.456,140.298,140.3671,413270.0
2023-01-23 13:20:00,142.16,142.36,142.13,142.24,452071.0,140.3573,140.5547,140.3277,140.4363,452071.0
2023-01-23 13:25:00,142.23,142.33,142.18,142.27,555060.0,140.4264,140.5251,140.377,140.4659,555060.0
2023-01-23 13:30:00,142.27,142.33,142.13,142.19,444322.0,140.4659,140.5251,140.3277,140.3869,444322.0
2023-01-23 13:35:00,142.2,142.27,142.17,142.22,397345.0,140.3968,140.4659,140.3671,140.4165,397345.0
2023-01-23 13:40:00,142.23,142.25,141.99,142.05,620268.0,140.4264,140.4461,140.1894,140.2487,620268.0
2023-01-23 13:45:00,142.05,142.31,142.0,142.18,588259.0,140.2487,140.5054,140.1993,140.377,588259.0
2023-01-23 13:50:00,142.18,142.26,141.96,142.01,462479.0,140.377,140.456,140.1598,140.2092,462479.0
2023-01-23 13:55:00,142.02,142.12,141.88,141.95,433493.0,140.219,140.3178,140.0808,140.1499,433493.0
2023-01-23 14:00:00,141.96,141.98,141.61,141.75,677890.0,140.1598,140.1796,139.8142,139.9525,677890.0
2023-01-23 14:05:00,141.75,141.95,141.6,141.63,445491.0,139.9525,140.1499,139.8044,139.834,445491.0
2023-01-23 14:10:00,141.63,141.82,141.51,141.81,519341.0,139.834,140.0216,139.7155,140.0117,519341.0
2023-01-23 14:15:00,141.81,141.89,141.71,141.86,451674.0,140.0117,140.0907,139.913,140.0611,451674.0
2023-01-23 14:20:00,141.86,141.98,141.77,141.93,547317.0,140.0611,140.1796,139.9722,140.1302,547317.0
2023-01-23 14:25:00,141.92,141.94,141.65,141.76,561044.0,140.1203,140.1401,139.8537,139.9623,561044.0
2023-01-23 14:30:00,141.78,141.95,141.72,141.75,373223.0,139.9821,140.1499,139.9229,139.9525,373223.0
2023-01-23 14:35:00,141.75,141.76,141.35,141.45,699166.0,139.9525,139.9623,139.5575,139.6563,699166.0
2023-01-23 14:40:00,141.44,141.5,141.26,141.31,487133.0,139.6464,139.7056,139.4687,139.5181,487133.0
2023-01-23 14:45:00,141.31,141.31,140.79,140.91,983850.0,139.5181,139.5181,139.0046,139.1231,983850.0
2023-01-23 14:50:00,140.9,140.93,140.61,140.81,719255.0,139.1133,139.1429,138.8269,139.0244,719255.0
2023-01-23 14:55:00,140.8,141.11,140.77,140.98,750808.0,139.0145,139.3206,138.9849,139.1922,750808.0
2023-01-23 15:00:00,140.98,141.03,140.59,140.63,693391.0,139.1922,139.2416,138.8072,138.8467,693391.0
2023-01-23 15:05:00,140.61,140.73,140.52,140.67,584423.0,138.8269,138.9454,138.7381,138.8862,584423.0
2023-01-23 15:10:00,140.67,140.8,140.49,140.71,712816.0,138.8862,139.0145,138.7085,138.9257,712816.0
2023-01-23 15:15:00,140.71,140.82,140.57,140.68,611130.0,138.9257,139.0343,138.7874,138.896,611130.0
2023-01-23 15:20:00,140.68,140.75,140.55,140.65,551980.0,138.896,138.9652,138.7677,138.8664,551980.0
2023-01-23 15:25:00,140.66,140.66,140.36,140.59,655056.0,138.8763,138.8763,138.5801,138.8072,655056.0
2023-01-23 15:30:00,140.59,140.63,140.4,140.49,570407.0,138.8072,138.8467,138.6196,138.7085,570407.0
2023-01-23 15:35:00,140.49,140.85,140.45,140.77,631026.0,138.7085,139.0639,138.669,138.9849,631026.0
2023-01-23 15:40:00,140.78,140.8,140.54,140.78,683216.0,138.9948,139.0145,138.7578,138.9948,683216.0
2023-01-23 15:45:00,140.78,140.88,140.7,140.84,901618.0,138.9948,139.0935,138.9158,139.054,901618.0
2023-01-23 15:50:00,140.84,141.25,140.83,141.11,1405841.0,139.054,139.4588,139.0441,139.3206,1405841.0
2023-01-23 15:55:00,141.11,141.26,141.01,141.11,2337388.0,139.3206,139.4687,139.2219,139.3206,2337388.0
2023-01-24 09:30:00,140.31,141.27,140.3,141.16,1836125.0,138.5307,139.4786,138.5209,139.37,1836125.0
2023-01-24 09:35:00,141.16,141.6,140.93,141.31,1417151.0,139.37,139.8044,139.1429,139.5181,1417151.0
2023-01-24 09:40:00,141.3,141.93,141.17,141.88,1105463.0,139.5082,140.1302,139.3798,140.0808,1105463.0
2023-01-24 09:45:00,141.89,142.13,141.5,141.9,1137640.0,140.0907,140.3277,139.7056,140.1006,1137640.0
2023-01-24 09:50:00,141.91,142.1,141.73,142.08,852401.0,140.1104,140.298,139.9327,140.2783,852401.0
2023-01-24 09:55:00,142.07,142.09,141.37,141.44,839695.0,140.2684,140.2882,139.5773,139.6464,839695.0
2023-01-24 10:00:00,141.46,141.68,141.21,141.5,872606.0,139.6662,139.8834,139.4193,139.7056,872606.0
2023-01-24 10:05:00,141.5,141.7,141.09,141.62,928877.0,139.7056,139.9031,139.3008,139.8241,928877.0
2023-01-24 10:10:00,141.6,141.94,141.5,141.89,792317.0,139.8044,140.1401,139.7056,140.0907,792317.0
2023-01-24 10:15:00,141.92,142.27,141.63,141.68,876077.0,140.1203,140.4659,139.834,139.8834,876077.0
2023-01-24 10:20:00,141.68,141.95,141.66,141.85,665625.0,139.8834,140.1499,139.8636,140.0512,665625.0
2023-01-24 10:25:00,141.86,141.97,141.66,141.91,525559.0,140.0611,140.1697,139.8636,140.1104,525559.0
2023-01-24 10:30:00,141.91,142.21,141.67,141.98,623510.0,140.1104,140.4066,139.8735,140.1796,623510.0
2023-01-24 10:35:00,141.97,141.98,141.28,141.45,748408.0,140.1697,140.1796,139.4884,139.6563,748408.0
2023-01-24 10:40:00,141.45,141.89,141.32,141.72,600279.0,139.6563,140.0907,139.5279,139.9229,600279.0
2023-01-24 10:45:00,141.74,141.93,141.62,141.87,497394.0,139.9426,140.1302,139.8241,140.071,497394.0
2023-01-24 10:50:00,141.87,142.03,141.65,142.02,487040.0,140.071,140.2289,139.8537,140.219,487040.0
2023-01-24 10:55:00,142.01,142.31,141.99,142.26,621288.0,140.2092,140.5054,140.1894,140.456,621288.0
2023-01-24 11:00:00,142.25,142.37,142.1,142.33,583595.0,140.4461,140.5646,140.298,140.5251,583595.0
2023-01-24 11:05:00,142.33,142.4,142.15,142.24,603244.0,140.5251,140.5942,140.3474,140.4363,603244.0
2023-01-24 11:10:00,142.24,142.34,141.91,142.01,546078.0,140.4363,140.535,140.1104,140.2092,546078.0
2023-01-24 11:15:00,142.01,142.05,141.76,141.9,462553.0,140.2092,140.2487,139.9623,140.1006,462553.0
2023-01-24 11:20:00,141.91,142.3,141.8,142.29,593924.0,140.1104,140.4955,140.0018,140.4856,593924.0
2023-01-24 11:25:00,142.29,142.47,142.19,142.45,527986.0,140.4856,140.6633,140.3869,140.6436,527986.0
2023-01-24 11:30:00,142.46,142.5,141.92,141.94,515145.0,140.6535,140.693,140.1203,140.1401,515145.0
2023-01-24 11:35:00,141.94,142.27,141.91,142.27,512873.0,140.1401,140.4659,140.1104,140.4659,512873.0
2023-01-24 11:40:00,142.26,142.26,141.91,142.05,344531.0,140.456,140.456,140.1104,140.2487,344531.0
2023-01-24 11:45:00,142.05,142.24,141.99,142.17,282960.0,140.2487,140.4363,140.1894,140.3671,282960.0
2023-01-24 11:50:00,142.18,142.24,142.0,142.03,290696.0,140.377,140.4363,140.1993,140.2289,290696.0
2023-01-24 11:55:00,142.03,142.17,141.95,142.1,276339.0,140.2289,140.3671,140.1499,140.298,276339.0
2023-01-24 12:00:00,142.09,142.18,141.81,142.17,391612.0,140.2882,140.377,140.0117,140.3671,391612.0
2023-01-24 12:05:00,142.17,142.35,142.1,142.27,449832.0,140.3671,140.5449,140.298,140.4659,449832.0
2023-01-24 12:10:00,142.27,142.57,142.24,142.56,552074.0,140.4659,140.7621,140.4363,140.7522,552074.0
2023-01-24 12:15:00,142.56,142.87,142.48,142.78,857141.0,140.7522,141.0583,140.6732,140.9694,857141.0
2023-01-24 12:20:00,142.79,142.85,142.56,142.62,535163.0,140.9793,141.0385,140.7522,140.8114,535163.0
2023-01-24 12:25:00,142.62,142.74,142.49,142.71,411405.0,140.8114,140.9299,140.6831,140.9003,411405.0
2023-01-24 12:30:00,142.7,142.7,142.54,142.54,271151.0,140.8904,140.8904,140.7325,140.7325,271151.0
2023-01-24 12:35:00,142.55,142.63,142.43,142.53,389990.0,140.7423,140.8213,140.6238,140.7226,389990.0
2023-01-24 12:40:00,142.52,142.53,142.29,142.36,362431.0,140.7127,140.7226,140.4856,140.5547,362431.0
2023-01-24 12:45:00,142.35,142.48,142.29,142.45,330955.0,140.5449,140.6732,140.4856,140.6436,330955.0
2023-01-24 12:50:00,142.45,142.65,142.38,142.55,360921.0,140.6436,140.8411,140.5745,140.7423,360921.0
2023-01-24 12:55:00,142.56,142.63,142.42,142.47,254591.0,140.7522,140.8213,140.614,140.6633,254591.0
2023-01-24 13:00:00,142.47,142.58,142.04,142.1,430644.0,140.6633,140.7719,140.2388,140.298,430644.0
2023-01-24 13:05:00,142.1,142.48,142.09,142.37,409114.0,140.298,140.6732,140.2882,140.5646,409114.0
2023-01-24 13:10:00,142.36,142.51,142.35,142.42,302432.0,140.5547,140.7028,140.5449,140.614,302432.0
2023-01-24 13:15:00,142.43,142.56,142.31,142.54,410679.0,140.6238,140.7522,140.5054,140.7325,410679.0
2023-01-24 13:20:00,142.52,142.66,142.48,142.66,362625.0,140.7127,140.8509,140.6732,140.8509,362625.0
2023-01-24 13:25:00,142.65,142.92,142.54,142.91,556831.0,140.8411,141.1076,140.7325,141.0978,556831.0
2023-01-24 13:30:00,142.92,142.99,142.87,142.97,554713.0,141.1076,141.1767,141.0583,141.157,554713.0
2023-01-24 13:35:00,142.96,142.98,142.78,142.96,467356.0,141.1471,141.1669,140.9694,141.1471,467356.0
2023-01-24 13:40:00,142.96,143.16,142.91,143.08,772905.0,141.1471,141.3446,141.0978,141.2656,772905.0
2023-01-24 13:45:00,143.08,143.14,142.95,142.98,398164.0,141.2656,141.3248,141.1373,141.1669,398164.0
2023-01-24 13:50:00,142.98,142.99,142.75,142.79,435182.0,141.1669,141.1767,140.9398,140.9793,435182.0
2023-01-24 13:55:00,142.8,142.84,142.64,142.66,363533.0,140.9892,141.0287,140.8312,140.8509,363533.0
2023-01-24 14:00:00,142.65,142.66,142.29,142.33,708790.0,140.8411,140.8509,140.4856,140.5251,708790.0
2023-01-24 14:05:00,142.34,142.41,142.2,142.37,504989.0,140.535,140.6041,140.3968,140.5646,504989.0
2023-01-24 14:10:00,142.37,142.42,142.28,142.36,375032.0,140.5646,140.614,140.4758,140.5547,375032.0
2023-01-24 14:15:00,142.36,142.53,142.32,142.48,421676.0,140.5547,140.7226,140.5152,140.6732,421676.0
2023-01-24 14:20:00,142.49,142.62,142.45,142.59,355398.0,140.6831,140.8114,140.6436,140.7818,355398.0
2023-01-24 14:25:00,142.59,142.71,142.57,142.66,370584.0,140.7818,140.9003,140.7621,140.8509,370584.0
2023-01-24 14:30:00,142.67,142.8,142.66,142.72,391143.0,140.8608,140.9892,140.8509,140.9102,391143.0
2023-01-24 14:35:00,142.72,142.75,142.53,142.63,388178.0,140.9102,140.9398,140.7226,140.8213,388178.0
2023-01-24 14:40:00,142.64,142.65,142.47,142.51,335535.0,140.8312,140.8411,140.6633,140.7028,335535.0
2023-01-24 14:45:00,142.51,142.61,142.35,142.35,423119.0,140.7028,140.8016,140.5449,140.5449,423119.0
2023-01-24 14:50:00,142.36,142.46,142.3,142.43,368600.0,140.5547,140.6535,140.4955,140.6238,368600.0
2023-01-24 14:55:00,142.43,142.51,142.37,142.44,335575.0,140.6238,140.7028,140.5646,140.6337,335575.0
2023-01-24 15:00:00,142.45,142.56,142.35,142.38,412939.0,140.6436,140.7522,140.5449,140.5745,412939.0
2023-01-24 15:05:00,142.38,142.39,142.2,142.23,431202.0,140.5745,140.5844,140.3968,140.4264,431202.0
2023-01-24 15:10:00,142.22,142.34,142.19,142.25,393730.0,140.4165,140.535,140.3869,140.4461,393730.0
2023-01-24 15:15:00,142.24,142.33,142.2,142.31,318229.0,140.4363,140.5251,140.3968,140.5054,318229.0
2023-01-24 15:20:00,142.31,142.48,142.28,142.39,472013.0,140.5054,140.6732,140.4758,140.5844,472013.0
2023-01-24 15:25:00,142.39,142.48,142.3,142.42,403789.0,140.5844,140.6732,140.4955,140.614,403789.0
2023-01-24 15:30:00,142.43,142.46,142.07,142.18,541332.0,140.6238,140.6535,140.2684,140.377,541332.0
2023-01-24 15:35:00,142.18,142.22,142.09,142.16,426696.0,140.377,140.4165,140.2882,140.3573,426696.0
2023-01-24 15:40:00,142.16,142.16,141.9,142.08,662216.0,140.3573,140.3573,140.1006,140.2783,662216.0
2023-01-24 15:45:00,142.08,142.12,141.95,142.07,566770.0,140.2783,140.3178,140.1499,140.2684,566770.0
2023-01-24 15:50:00,142.08,142.52,142.0,142.44,1028444.0,140.2783,140.7127,140.1993,140.6337,1028444.0
2023-01-24 15:55:00,142.44,142.72,142.44,142.5,2049701.0,140.6337,140.9102,140.6337,140.693,2049701.0
2023-01-25 09:30:00,140.95,141.09,139.48,139.83,2968717.0,139.1626,139.3008,137.7113,138.0568,2968717.0
2023-01-25 09:35:00,139.84,140.28,139.7,140.03,1193133.0,138.0667,138.5011,137.9285,138.2543,1193133.0
2023-01-25 09:40:00,140.05,140.55,139.99,140.12,1209747.0,138.274,138.7677,138.2148,138.3431,1209747.0
2023-01-25 09:45:00,140.11,140.63,140.07,140.55,974142.0,138.3333,138.8467,138.2938,138.7677,974142.0
2023-01-25 09:50:00,140.56,140.8,139.82,139.95,1042283.0,138.7776,139.0145,138.0469,138.1753,1042283.0
2023-01-25 09:55:00,139.95,140.17,139.7,139.7,767702.0,138.1753,138.3925,137.9285,137.9285,767702.0
2023-01-25 10:00:00,139.71,140.16,139.63,139.97,967815.0,137.9383,138.3826,137.8594,138.195,967815.0
2023-01-25 10:05:00,139.96,140.46,139.91,140.4,816589.0,138.1852,138.6788,138.1358,138.6196,816589.0
2023-01-25 10:10:00,140.39,140.45,139.73,139.76,671725.0,138.6097,138.669,137.9581,137.9877,671725.0
2023-01-25 10:15:00,139.75,140.1,139.65,139.86,680156.0,137.9778,138.3234,137.8791,138.0864,680156.0
2023-01-25 10:20:00,139.86,139.91,139.46,139.54,725366.0,138.0864,138.1358,137.6915,137.7705,725366.0
2023-01-25 10:25:00,139.53,139.89,139.53,139.82,572993.0,137.7606,138.1161,137.7606,138.0469,572993.0
2023-01-25 10:30:00,139.83,140.0,139.19,139.26,979863.0,138.0568,138.2247,137.4249,137.494,979863.0
2023-01-25 10:35:00,139.25,139.54,138.81,138.87,1155695.0,137.4842,137.7705,137.0498,137.109,1155695.0
2023-01-25 10:40:00,138.87,139.18,138.81,138.98,749708.0,137.109,137.4151,137.0498,137.2176,749708.0
2023-01-25 10:45:00,138.99,139.31,138.93,139.06,680422.0,137.2275,137.5434,137.1682,137.2966,680422.0
2023-01-25 10:50:00,139.07,139.24,138.87,139.16,606651.0,137.3065,137.4743,137.109,137.3953,606651.0
2023-01-25 10:55:00,139.16,139.46,139.1,139.31,527111.0,137.3953,137.6915,137.3361,137.5434,527111.0
2023-01-25 11:00:00,139.31,139.57,139.19,139.5,697093.0,137.5434,137.8001,137.4249,137.731,697093.0
2023-01-25 11:05:00,139.5,139.55,139.15,139.33,716817.0,137.731,137.7804,137.3854,137.5632,716817.0
2023-01-25 11:10:00,139.33,139.82,139.31,139.78,839519.0,137.5632,138.0469,137.5434,138.0075,839519.0
2023-01-25 11:15:00,139.79,140.23,139.61,140.1,833171.0,138.0173,138.4517,137.8396,138.3234,833171.0
2023-01-25 11:20:00,140.12,140.43,139.96,140.23,926431.0,138.3431,138.6492,138.1852,138.4517,926431.0
2023-01-25 11:25:00,140.25,140.27,140.07,140.1,578024.0,138.4715,138.4912,138.2938,138.3234,578024.0
2023-01-25 11:30:00,140.1,140.28,140.01,140.03,575661.0,138.3234,138.5011,138.2345,138.2543,575661.0
2023-01-25 11:35:00,140.03,140.43,139.9,140.36,810002.0,138.2543,138.6492,138.1259,138.5801,810002.0
2023-01-25 11:40:00,140.36,140.43,140.12,140.16,451296.0,138.5801,138.6492,138.3431,138.3826,451296.0
2023-01-25 11:45:00,140.17,140.36,140.02,140.35,527160.0,138.3925,138.5801,138.2444,138.5702,527160.0
2023-01-25 11:50:00,140.36,140.84,140.3,140.64,799896.0,138.5801,139.054,138.5209,138.8565,799896.0
2023-01-25 11:55:00,140.63,140.77,140.46,140.48,501512.0,138.8467,138.9849,138.6788,138.6986,501512.0
2023-01-25 12:00:00,140.48,140.71,140.48,140.58,694765.0,138.6986,138.9257,138.6986,138.7973,694765.0
2023-01-25 12:05:00,140.56,140.59,140.16,140.18,503959.0,138.7776,138.8072,138.3826,138.4024,503959.0
2023-01-25 12:10:00,140.19,140.38,140.12,140.36,325184.0,138.4123,138.5998,138.3431,138.5801,325184.0
2023-01-25 12:15:00,140.36,140.5,140.19,140.26,364245.0,138.5801,138.7183,138.4123,138.4814,364245.0
2023-01-25 12:20:00,140.26,140.3,140.13,140.27,269271.0,138.4814,138.5209,138.353,138.4912,269271.0
2023-01-25 12:25:00,140.28,140.3,140.18,140.22,308739.0,138.5011,138.5209,138.4024,138.4419,308739.0
2023-01-25 12:30:00,140.23,140.34,140.15,140.22,251968.0,138.4517,138.5604,138.3728,138.4419,251968.0
2023-01-25 12:35:00,140.22,140.47,140.21,140.43,294255.0,138.4419,138.6887,138.432,138.6492,294255.0
2023-01-25 12:40:00,140.43,140.63,140.41,140.46,304798.0,138.6492,138.8467,138.6295,138.6788,304798.0
2023-01-25 12:45:00,140.46,140.46,140.34,140.38,185310.0,138.6788,138.6788,138.5604,138.5998,185310.0
2023-01-25 12:50:00,140.38,140.51,140.37,140.41,239351.0,138.5998,138.7282,138.59,138.6295,239351.0
2023-01-25 12:55:00,140.41,140.47,140.28,140.44,202715.0,138.6295,138.6887,138.5011,138.6591,202715.0
2023-01-25 13:00:00,140.44,140.86,140.4,140.49,497084.0,138.6591,139.0738,138.6196,138.7085,497084.0
2023-01-25 13:05:00,140.49,140.71,140.43,140.61,304938.0,138.7085,138.9257,138.6492,138.8269,304938.0
2023-01-25 13:10:00,140.62,140.87,140.58,140.84,381812.0,138.8368,139.0836,138.7973,139.054,381812.0
2023-01-25 13:15:00,140.83,140.93,140.81,140.88,358064.0,139.0441,139.1429,139.0244,139.0935,358064.0
2023-01-25 13:20:00,140.88,141.06,140.87,140.9,437090.0,139.0935,139.2712,139.0836,139.1133,437090.0
2023-01-25 13:25:00,140.91,141.12,140.88,141.08,459418.0,139.1231,139.3305,139.0935,139.291,459418.0
2023-01-25 13:30:00,141.08,141.17,140.85,140.96,498517.0,139.291,139.3798,139.0639,139.1725,498517.0
2023-01-25 13:35:00,140.96,141.01,140.87,140.89,309335.0,139.1725,139.2219,139.0836,139.1034,309335.0
2023-01-25 13:40:00,140.89,141.07,140.88,140.97,351462.0,139.1034,139.2811,139.0935,139.1824,351462.0
2023-01-25 13:45:00,140.97,141.33,140.96,141.27,625478.0,139.1824,139.5378,139.1725,139.4786,625478.0
2023-01-25 13:50:00,141.27,141.29,141.01,141.03,477606.0,139.4786,139.4983,139.2219,139.2416,477606.0
2023-01-25 13:55:00,141.02,141.1,140.89,141.08,460102.0,139.2317,139.3107,139.1034,139.291,460102.0
2023-01-25 14:00:00,141.08,141.17,140.96,141.03,346664.0,139.291,139.3798,139.1725,139.2416,346664.0
2023-01-25 14:05:00,141.03,141.18,141.01,141.11,241863.0,139.2416,139.3897,139.2219,139.3206,241863.0
2023-01-25 14:10:00,141.12,141.57,141.09,141.53,603152.0,139.3305,139.7748,139.3008,139.7353,603152.0
2023-01-25 14:15:00,141.53,141.97,141.51,141.82,790119.0,139.7353,140.1697,139.7155,140.0216,790119.0
2023-01-25 14:20:00,141.84,141.86,141.61,141.71,441687.0,140.0413,140.0611,139.8142,139.913,441687.0
2023-01-25 14:25:00,141.71,141.72,141.46,141.6,379965.0,139.913,139.9229,139.6662,139.8044,379965.0
2023-01-25 14:30:00,141.6,141.61,141.37,141.41,368032.0,139.8044,139.8142,139.5773,139.6168,368032.0
2023-01-25 14:35:00,141.42,141.59,141.37,141.43,386034.0,139.6267,139.7945,139.5773,139.6365,386034.0
2023-01-25 14:40:00,141.44,141.68,141.4,141.62,410178.0,139.6464,139.8834,139.6069,139.8241,410178.0
2023-01-25 14:45:00,141.63,141.77,141.51,141.67,381702.0,139.834,139.9722,139.7155,139.8735,381702.0
2023-01-25 14:50:00,141.68,141.94,141.63,141.81,574528.0,139.8834,140.1401,139.834,140.0117,574528.0
2023-01-25 14:55:00,141.81,141.97,141.78,141.79,514611.0,140.0117,140.1697,139.9821,139.992,514611.0
2023-01-25 15:00:00,141.8,142.13,141.79,142.1,784412.0,140.0018,140.3277,139.992,140.298,784412.0
2023-01-25 15:05:00,142.09,142.29,142.04,142.28,710532.0,140.2882,140.4856,140.2388,140.4758,710532.0
2023-01-25 15:10:00,142.27,142.43,142.11,142.24,927033.0,140.4659,140.6238,140.3079,140.4363,927033.0
2023-01-25 15:15:00,142.24,142.31,142.01,142.09,609756.0,140.4363,140.5054,140.2092,140.2882,609756.0
2023-01-25 15:20:00,142.08,142.13,141.63,141.68,675644.0,140.2783,140.3277,139.834,139.8834,675644.0
2023-01-25 15:25:00,141.66,141.84,141.53,141.83,651029.0,139.8636,140.0413,139.7353,140.0315,651029.0
2023-01-25 15:30:00,141.84,141.88,141.7,141.78,525933.0,140.0413,140.0808,139.9031,139.9821,525933.0
2023-01-25 15:35:00,141.79,141.95,141.55,141.83,681916.0,139.992,140.1499,139.755,140.0315,681916.0
2023-01-25 15:40:00,141.82,141.84,141.52,141.6,563291.0,140.0216,140.0413,139.7254,139.8044,563291.0
2023-01-25 15:45:00,141.6,141.77,141.54,141.69,598318.0,139.8044,139.9722,139.7451,139.8932,598318.0
2023-01-25 15:50:00,141.69,141.76,141.27,141.67,1064937.0,139.8932,139.9623,139.4786,139.8735,1064937.0
2023-01-25 15:55:00,141.66,141.88,141.63,141.85,1574625.0,139.8636,140.0808,139.834,140.0512,1574625.0
2023-01-26 09:30:00,143.15,144.25,142.78,143.71,2041973.0,141.3347,142.4208,140.9694,141.8876,2041973.0
2023-01-26 09:35:00,143.71,144.07,143.62,143.79,1107256.0,141.8876,142.2431,141.7988,141.9666,1107256.0
2023-01-26 09:40:00,143.78,143.93,143.41,143.53,1096967.0,141.9567,142.1048,141.5914,141.7099,1096967.0
2023-01-26 09:45:00,143.52,143.8,143.41,143.43,843535.0,141.7,141.9765,141.5914,141.6112,843535.0
2023-01-26 09:50:00,143.43,143.6,142.98,143.21,1168993.0,141.6112,141.779,141.1669,141.394,1168993.0
2023-01-26 09:55:00,143.2,143.42,142.93,143.25,808748.0,141.3841,141.6013,141.1175,141.4335,808748.0
2023-01-26 10:00:00,143.26,143.42,142.96,143.15,949173.0,141.4433,141.6013,141.1471,141.3347,949173.0
2023-01-26 10:05:00,143.16,143.24,142.83,142.99,689856.0,141.3446,141.4236,141.0188,141.1767,689856.0
2023-01-26 10:10:00,142.99,143.27,142.67,143.12,689392.0,141.1767,141.4532,140.8608,141.3051,689392.0
2023-01-26 10:15:00,143.12,143.76,143.09,143.74,859407.0,141.3051,141.937,141.2755,141.9172,859407.0
2023-01-26 10:20:00,143.74,143.99,143.47,143.94,778495.0,141.9172,142.1641,141.6507,142.1147,778495.0
2023-01-26 10:25:00,143.94,143.97,143.34,143.53,675077.0,142.1147,142.1443,141.5223,141.7099,675077.0
2023-01-26 10:30:00,143.53,143.65,143.34,143.59,431577.0,141.7099,141.8284,141.5223,141.7691,431577.0
2023-01-26 10:35:00,143.58,143.58,143.04,143.05,482632.0,141.7593,141.7593,141.2261,141.236,482632.0
2023-01-26 10:40:00,143.08,143.38,142.97,143.16,435079.0,141.2656,141.5618,141.157,141.3446,435079.0
2023-01-26 10:45:00,143.17,143.4,143.07,143.3,433752.0,141.3545,141.5815,141.2557,141.4828,433752.0
2023-01-26 10:50:00,143.3,143.35,142.49,142.62,641502.0,141.4828,141.5322,140.6831,140.8114,641502.0
2023-01-26 10:55:00,142.61,142.63,142.26,142.39,575166.0,140.8016,140.8213,140.456,140.5844,575166.0
2023-01-26 11:00:00,142.39,142.72,142.26,142.49,522152.0,140.5844,140.9102,140.456,140.6831,522152.0
2023-01-26 11:05:00,142.49,142.56,142.22,142.33,428855.0,140.6831,140.7522,140.4165,140.5251,428855.0
2023-01-26 11:10:00,142.33,142.61,142.31,142.59,435626.0,140.5251,140.8016,140.5054,140.7818,435626.0
2023-01-26 11:15:00,142.58,142.86,142.47,142.59,531275.0,140.7719,141.0484,140.6633,140.7818,531275.0
2023-01-26 11:20:00,142.59,142.59,141.91,141.91,719214.0,140.7818,140.7818,140.1104,140.1104,719214.0
2023-01-26 11:25:00,141.91,142.39,141.9,142.36,492103.0,140.1104,140.5844,140.1006,140.5547,492103.0
2023-01-26 11:30:00,142.35,142.52,142.29,142.51,407783.0,140.5449,140.7127,140.4856,140.7028,407783.0
2023-01-26 11:35:00,142.5,142.61,142.19,142.32,392047.0,140.693,140.8016,140.3869,140.5152,392047.0
2023-01-26 11:40:00,142.31,142.79,142.25,142.71,361595.0,140.5054,140.9793,140.4461,140.9003,361595.0
2023-01-26 11:45:00,142.71,142.73,142.57,142.6,306544.0,140.9003,140.92,140.7621,140.7917,306544.0
2023-01-26 11:50:00,142.6,142.73,142.55,142.63,339219.0,140.7917,140.92,140.7423,140.8213,339219.0
2023-01-26 11:55:00,142.63,142.74,142.47,142.68,362726.0,140.8213,140.9299,140.6633,140.8707,362726.0
2023-01-26 12:00:00,142.68,142.89,142.66,142.77,368345.0,140.8707,141.078,140.8509,140.9595,368345.0
2023-01-26 12:05:00,142.78,143.12,142.74,143.09,388060.0,140.9694,141.3051,140.9299,141.2755,388060.0
2023-01-26 12:10:00,143.09,143.27,142.98,142.99,533347.0,141.2755,141.4532,141.1669,141.1767,533347.0
2023-01-26 12:15:00,143.0,143.03,142.81,142.84,325685.0,141.1866,141.2162,140.999,141.0287,325685.0
2023-01-26 12:20:00,142.85,143.02,142.82,142.89,252743.0,141.0385,141.2064,141.0089,141.078,252743.0
2023-01-26 12:25:00,142.89,142.94,142.81,142.87,228379.0,141.078,141.1274,140.999,141.0583,228379.0
2023-01-26 12:30:00,142.86,142.98,142.81,142.92,246758.0,141.0484,141.1669,140.999,141.1076,246758.0
2023-01-26 12:35:00,142.91,143.08,142.91,142.94,203681.0,141.0978,141.2656,141.0978,141.1274,203681.0
2023-01-26 12:40:00,142.93,143.02,142.72,142.75,294436.0,141.1175,141.2064,140.9102,140.9398,294436.0
2023-01-26 12:45:00,142.75,142.93,142.59,142.7,335994.0,140.9398,141.1175,140.7818,140.8904,335994.0
2023-01-26 12:50:00,142.7,143.02,142.67,142.97,384885.0,140.8904,141.2064,140.8608,141.157,384885.0
2023-01-26 12:55:00,142.97,143.01,142.74,142.81,264196.0,141.157,141.1965,140.9299,140.999,264196.0
2023-01-26 13:00:00,142.82,143.0,142.76,142.88,289598.0,141.0089,141.1866,140.9497,141.0681,289598.0
2023-01-26 13:05:00,142.89,142.91,142.49,142.59,368322.0,141.078,141.0978,140.6831,140.7818,368322.0
2023-01-26 13:10:00,142.6,142.77,142.59,142.72,286982.0,140.7917,140.9595,140.7818,140.9102,286982.0
2023-01-26 13:15:00,142.72,142.76,142.55,142.58,194308.0,140.9102,140.9497,140.7423,140.7719,194308.0
2023-01-26 13:20:00,142.59,142.82,142.57,142.79,187178.0,140.7818,141.0089,140.7621,140.9793,187178.0
2023-01-26 13:25:00,142.8,142.91,142.79,142.86,202978.0,140.9892,141.0978,140.9793,141.0484,202978.0
2023-01-26 13:30:00,142.87,143.02,142.87,142.9,318943.0,141.0583,141.2064,141.0583,141.0879,318943.0
2023-01-26 13:35:00,142.92,143.25,142.89,143.21,325419.0,141.1076,141.4335,141.078,141.394,325419.0
2023-01-26 13:40:00,143.22,143.34,143.18,143.23,486694.0,141.4038,141.5223,141.3643,141.4137,486694.0
2023-01-26 13:45:00,143.23,143.43,143.19,143.23,451739.0,141.4137,141.6112,141.3742,141.4137,451739.0
2023-01-26 13:50:00,143.23,143.25,143.04,143.04,258100.0,141.4137,141.4335,141.2261,141.2261,258100.0
2023-01-26 13:55:00,143.05,143.2,143.02,143.15,227267.0,141.236,141.3841,141.2064,141.3347,227267.0
2023-01-26 14:00:00,143.15,143.17,142.93,143.04,317952.0,141.3347,141.3545,141.1175,141.2261,317952.0
2023-01-26 14:05:00,143.03,143.35,143.03,143.34,445200.0,141.2162,141.5322,141.2162,141.5223,445200.0
2023-01-26 14:10:00,143.34,143.5,143.31,143.46,476317.0,141.5223,141.6803,141.4927,141.6408,476317.0
2023-01-26 14:15:00,143.45,143.65,143.35,143.63,499915.0,141.6309,141.8284,141.5322,141.8086,499915.0
2023-01-26 14:20:00,143.64,143.84,143.61,143.75,490678.0,141.8185,142.016,141.7889,141.9271,490678.0
2023-01-26 14:25:00,143.76,143.77,143.46,143.53,342197.0,141.937,141.9469,141.6408,141.7099,342197.0
2023-01-26 14:30:00,143.53,143.67,143.46,143.65,377937.0,141.7099,141.8481,141.6408,141.8284,377937.0
2023-01-26 14:35:00,143.65,143.76,143.55,143.57,362747.0,141.8284,141.937,141.7296,141.7494,362747.0
2023-01-26 14:40:00,143.57,143.75,143.56,143.58,333201.0,141.7494,141.9271,141.7395,141.7593,333201.0
2023-01-26 14:45:00,143.58,143.71,143.48,143.49,370537.0,141.7593,141.8876,141.6605,141.6704,370537.0
2023-01-26 14:50:00,143.49,143.5,143.28,143.33,374471.0,141.6704,141.6803,141.4631,141.5124,374471.0
2023-01-26 14:55:00,143.33,143.55,143.32,143.52,347969.0,141.5124,141.7296,141.5026,141.7,347969.0
2023-01-26 15:00:00,143.53,143.59,143.34,143.49,366243.0,141.7099,141.7691,141.5223,141.6704,366243.0
2023-01-26 15:05:00,143.5,143.56,143.28,143.4,292390.0,141.6803,141.7395,141.4631,141.5815,292390.0
2023-01-26 15:10:00,143.39,143.46,143.25,143.43,303658.0,141.5717,141.6408,141.4335,141.6112,303658.0
2023-01-26 15:15:00,143.43,143.55,143.39,143.51,306872.0,141.6112,141.7296,141.5717,141.6902,306872.0
2023-01-26 15:20:00,143.51,143.65,143.41,143.64,433190.0,141.6902,141.8284,141.5914,141.8185,433190.0
2023-01-26 15:25:00,143.64,143.71,143.52,143.52,435644.0,141.8185,141.8876,141.7,141.7,435644.0
2023-01-26 15:30:00,143.52,143.67,143.42,143.58,443716.0,141.7,141.8481,141.6013,141.7593,443716.0
2023-01-26 15:35:00,143.58,143.63,143.43,143.53,456853.0,141.7593,141.8086,141.6112,141.7099,456853.0
2023-01-26 15:40:00,143.53,143.65,143.42,143.47,477626.0,141.7099,141.8284,141.6013,141.6507,477626.0
2023-01-26 15:45:00,143.47,143.58,143.32,143.49,537414.0,141.6507,141.7593,141.5026,141.6704,537414.0
2023-01-26 15:50:00,143.48,143.86,143.48,143.67,1060518.0,141.6605,142.0357,141.6605,141.8481,1060518.0
2023-01-26 15:55:00,143.67,144.04,143.67,143.92,2652943.0,141.8481,142.2134,141.8481,142.095,2652943.0
2023-01-27 09:30:00,143.18,144.34,143.08,144.12,1700195.0,141.3643,142.5096,141.2656,142.2924,1700195.0
2023-01-27 09:35:00,144.13,144.55,144.0,144.41,1112882.0,142.3023,142.717,142.1739,142.5787,1112882.0
2023-01-27 09:40:00,144.42,144.47,143.94,144.06,900913.0,142.5886,142.638,142.1147,142.2332,900913.0
2023-01-27 09:45:00,144.05,144.89,144.05,144.86,1241928.0,142.2233,143.0527,142.2233,143.023,1241928.0
2023-01-27 09:50:00,144.88,145.21,144.87,145.01,1179072.0,143.0428,143.3686,143.0329,143.1711,1179072.0
2023-01-27 09:55:00,145.02,145.08,144.51,144.7,840087.0,143.181,143.2402,142.6775,142.8651,840087.0
2023-01-27 10:00:00,144.71,145.05,144.39,144.79,977590.0,142.8749,143.2106,142.559,142.9539,977590.0
2023-01-27 10:05:00,144.79,145.48,144.64,145.16,1064698.0,142.9539,143.6352,142.8058,143.3192,1064698.0
2023-01-27 10:10:00,145.15,145.41,145.04,145.16,768643.0,143.3094,143.5661,143.2008,143.3192,768643.0
2023-01-27 10:15:00,145.16,145.37,145.08,145.22,708553.0,143.3192,143.5266,143.2402,143.3785,708553.0
2023-01-27 10:20:00,145.24,145.26,144.8,145.07,665896.0,143.3982,143.418,142.9638,143.2304,665896.0
2023-01-27 10:25:00,145.07,145.5,144.89,145.43,707489.0,143.2304,143.6549,143.0527,143.5858,707489.0
2023-01-27 10:30:00,145.43,145.53,145.04,145.07,677277.0,143.5858,143.6845,143.2008,143.2304,677277.0
2023-01-27 10:35:00,145.07,145.24,144.93,144.96,698073.0,143.2304,143.3982,143.0921,143.1218,698073.0
2023-01-27 10:40:00,144.96,145.2,144.85,144.93,546917.0,143.1218,143.3587,143.0132,143.0921,546917.0
2023-01-27 10:45:00,144.94,144.95,144.45,144.64,727415.0,143.102,143.1119,142.6182,142.8058,727415.0
2023-01-27 10:50:00,144.63,144.91,144.56,144.63,549084.0,142.796,143.0724,142.7268,142.796,549084.0
2023-01-27 10:55:00,144.63,144.76,144.38,144.68,619900.0,142.796,142.9243,142.5491,142.8453,619900.0
2023-01-27 11:00:00,144.7,145.09,144.61,144.99,715925.0,142.8651,143.2501,142.7762,143.1514,715925.0
2023-01-27 11:05:00,145.0,145.04,144.71,144.93,541991.0,143.1613,143.2008,142.8749,143.0921,541991.0
2023-01-27 11:10:00,144.94,145.05,144.87,144.91,472231.0,143.102,143.2106,143.0329,143.0724,472231.0
2023-01-27 11:15:00,144.91,145.18,144.9,145.09,439143.0,143.0724,143.339,143.0625,143.2501,439143.0
2023-01-27 11:20:00,145.09,145.35,145.08,145.27,529310.0,143.2501,143.5068,143.2402,143.4278,529310.0
2023-01-27 11:25:00,145.27,145.34,145.15,145.25,498986.0,143.4278,143.4969,143.3094,143.4081,498986.0
2023-01-27 11:30:00,145.26,145.7,145.17,145.69,629890.0,143.418,143.8524,143.3291,143.8425,629890.0
2023-01-27 11:35:00,145.7,145.74,145.58,145.63,524423.0,143.8524,143.8919,143.7339,143.7833,524423.0
2023-01-27 11:40:00,145.62,146.09,145.61,145.89,1080531.0,143.7734,144.2374,143.7635,144.04,1080531.0
2023-01-27 11:45:00,145.89,146.03,145.76,146.01,478539.0,144.04,144.1782,143.9116,144.1585,478539.0
2023-01-27 11:50:00,146.01,146.19,145.98,146.15,719633.0,144.1585,144.3362,144.1288,144.2967,719633.0
2023-01-27 11:55:00,146.15,146.19,146.05,146.05,493485.0,144.2967,144.3362,144.1979,144.1979,493485.0
2023-01-27 12:00:00,146.05,146.18,145.92,146.09,517134.0,144.1979,144.3263,144.0696,144.2374,517134.0
2023-01-27 12:05:00,146.09,146.42,146.07,146.27,671230.0,144.2374,144.5633,144.2177,144.4152,671230.0
2023-01-27 12:10:00,146.26,146.47,146.09,146.37,616010.0,144.4053,144.6126,144.2374,144.5139,616010.0
2023-01-27 12:15:00,146.37,146.8,146.34,146.73,795236.0,144.5139,144.9384,144.4843,144.8693,795236.0
2023-01-27 12:20:00,146.74,146.89,146.66,146.81,603312.0,144.8792,145.0273,144.8002,144.9483,603312.0
2023-01-27 12:25:00,146.8,146.85,146.36,146.36,700779.0,144.9384,144.9878,144.504,144.504,700779.0
2023-01-27 12:30:00,146.38,146.69,146.17,146.68,751150.0,144.5238,144.8298,144.3164,144.82,751150.0
2023-01-27 12:35:00,146.69,146.8,146.62,146.73,418501.0,144.8298,144.9384,144.7607,144.8693,418501.0
2023-01-27 12:40:00,146.74,146.83,146.51,146.55,449183.0,144.8792,144.9681,144.6521,144.6916,449183.0
2023-01-27 12:45:00,146.56,146.64,146.36,146.46,395191.0,144.7015,144.7805,144.504,144.6027,395191.0
2023-01-27 12:50:00,146.47,146.62,146.34,146.52,420885.0,144.6126,144.7607,144.4843,144.662,420885.0
2023-01-27 12:55:00,146.53,146.57,146.36,146.37,236703.0,144.6719,144.7114,144.504,144.5139,236703.0
2023-01-27 13:00:00,146.36,146.47,146.17,146.29,400827.0,144.504,144.6126,144.3164,144.4349,400827.0
2023-01-27 13:05:00,146.29,146.36,146.2,146.24,266143.0,144.4349,144.504,144.346,144.3855,266143.0
2023-01-27 13:10:00,146.24,146.33,146.09,146.32,338799.0,144.3855,144.4744,144.2374,144.4645,338799.0
2023-01-27 13:15:00,146.31,146.32,145.99,146.15,431843.0,144.4546,144.4645,144.1387,144.2967,431843.0
2023-01-27 13:20:00,146.16,146.3,146.13,146.19,278030.0,144.3065,144.4448,144.2769,144.3362,278030.0
2023-01-27 13:25:00,146.2,146.29,146.09,146.19,247579.0,144.346,144.4349,144.2374,144.3362,247579.0
2023-01-27 13:30:00,146.2,146.39,146.19,146.38,431718.0,144.346,144.5336,144.3362,144.5238,431718.0
2023-01-27 13:35:00,146.38,146.56,146.35,146.51,521790.0,144.5238,144.7015,144.4941,144.6521,521790.0
2023-01-27 13:40:00,146.51,146.54,146.16,146.36,500680.0,144.6521,144.6817,144.3065,144.504,500680.0
2023-01-27 13:45:00,146.36,146.42,146.26,146.34,321897.0,144.504,144.5633,144.4053,144.4843,321897.0
2023-01-27 13:50:00,146.33,146.34,146.19,146.24,281960.0,144.4744,144.4843,144.3362,144.3855,281960.0
2023-01-27 13:55:00,146.25,146.4,146.23,146.35,309379.0,144.3954,144.5435,144.3757,144.4941,309379.0
2023-01-27 14:00:00,146.35,146.5,146.27,146.34,347524.0,144.4941,144.6422,144.4152,144.4843,347524.0
2023-01-27 14:05:00,146.35,146.47,146.25,146.31,394955.0,144.4941,144.6126,144.3954,144.4546,394955.0
2023-01-27 14:10:00,146.31,146.53,146.3,146.51,350108.0,144.4546,144.6719,144.4448,144.6521,350108.0
2023-01-27 14:15:00,146.52,146.72,146.51,146.7,626061.0,144.662,144.8594,144.6521,144.8397,626061.0
2023-01-27 14:20:00,146.69,146.95,146.63,146.91,554058.0,144.8298,145.0865,144.7706,145.047,554058.0
2023-01-27 14:25:00,146.91,146.92,146.77,146.77,434838.0,145.047,145.0569,144.9088,144.9088,434838.0
2023-01-27 14:30:00,146.78,146.84,146.51,146.55,534560.0,144.9187,144.9779,144.6521,144.6916,534560.0
2023-01-27 14:35:00,146.55,146.8,146.54,146.71,416474.0,144.6916,144.9384,144.6817,144.8496,416474.0
2023-01-27 14:40:00,146.71,146.78,146.63,146.68,443460.0,144.8496,144.9187,144.7706,144.82,443460.0
2023-01-27 14:45:00,146.68,146.93,146.64,146.93,498559.0,144.82,145.0668,144.7805,145.0668,498559.0
2023-01-27 14:50:00,146.92,147.0,146.9,146.96,539527.0,145.0569,145.1359,145.0372,145.0964,539527.0
2023-01-27 14:55:00,146.96,147.02,146.86,146.9,711004.0,145.0964,145.1556,144.9977,145.0372,711004.0
2023-01-27 15:00:00,146.9,146.93,146.82,146.9,476147.0,145.0372,145.0668,144.9582,145.0372,476147.0
2023-01-27 15:05:00,146.91,147.08,146.89,147.02,500643.0,145.047,145.2149,145.0273,145.1556,500643.0
2023-01-27 15:10:00,147.02,147.16,146.84,146.89,697531.0,145.1556,145.2939,144.9779,145.0273,697531.0
2023-01-27 15:15:00,146.89,146.94,146.76,146.93,712975.0,145.0273,145.0767,144.8989,145.0668,712975.0
2023-01-27 15:20:00,146.92,146.94,146.62,146.86,609167.0,145.0569,145.0767,144.7607,144.9977,609167.0
2023-01-27 15:25:00,146.86,146.97,146.69,146.96,634665.0,144.9977,145.1063,144.8298,145.0964,634665.0
2023-01-27 15:30:00,146.95,147.23,146.88,147.08,1060197.0,145.0865,145.363,145.0174,145.2149,1060197.0
2023-01-27 15:35:00,147.07,147.12,146.84,146.86,550619.0,145.205,145.2544,144.9779,144.9977,550619.0
2023-01-27 15:40:00,146.86,147.0,146.67,146.72,810175.0,144.9977,145.1359,144.8101,144.8594,810175.0
2023-01-27 15:45:00,146.69,146.7,146.5,146.67,867633.0,144.8298,144.8397,144.6422,144.8101,867633.0
2023-01-27 15:50:00,146.66,146.71,146.15,146.43,1371919.0,144.8002,144.8496,144.2967,144.5731,1371919.0
2023-01-27 15:55:00,146.43,146.44,145.8,145.97,2627661.0,144.5731,144.583,143.9511,144.119,2627661.0
2023-01-30 09:30:00,144.96,145.55,144.51,144.64,2154130.0,143.1218,143.7043,142.6775,142.8058,2154130.0
2023-01-30 09:35:00,144.64,145.1,144.56,144.98,1002735.0,142.8058,143.26,142.7268,143.1415,1002735.0
2023-01-30 09:40:00,144.97,145.17,144.58,144.72,996353.0,143.1316,143.3291,142.7466,142.8848,996353.0
2023-01-30 09:45:00,144.74,145.1,144.45,144.93,1022515.0,142.9046,143.26,142.6182,143.0921,1022515.0
2023-01-30 09:50:00,144.93,145.15,144.22,144.28,820225.0,143.0921,143.3094,142.3912,142.4504,820225.0
2023-01-30 09:55:00,144.28,145.27,144.17,145.19,956593.0,142.4504,143.4278,142.3418,143.3488,956593.0
2023-01-30 10:00:00,145.18,145.35,144.84,145.24,703248.0,143.339,143.5068,143.0033,143.3982,703248.0
2023-01-30 10:05:00,145.23,145.3,144.72,144.9,710549.0,143.3883,143.4575,142.8848,143.0625,710549.0
2023-01-30 10:10:00,144.9,145.02,144.52,144.6,567170.0,143.0625,143.181,142.6873,142.7663,567170.0
2023-01-30 10:15:00,144.61,144.63,144.13,144.2,813716.0,142.7762,142.796,142.3023,142.3714,813716.0
2023-01-30 10:20:00,144.2,144.42,143.97,144.14,848898.0,142.3714,142.5886,142.1443,142.3122,848898.0
2023-01-30 10:25:00,144.13,144.28,143.85,144.19,649516.0,142.3023,142.4504,142.0258,142.3615,649516.0
2023-01-30 10:30:00,144.19,144.23,143.87,144.0,586300.0,142.3615,142.401,142.0456,142.1739,586300.0
2023-01-30 10:35:00,143.99,144.07,143.52,143.67,757416.0,142.1641,142.2431,141.7,141.8481,757416.0
2023-01-30 10:40:00,143.65,143.78,143.37,143.63,690025.0,141.8284,141.9567,141.5519,141.8086,690025.0
2023-01-30 10:45:00,143.61,143.99,143.57,143.84,744314.0,141.7889,142.1641,141.7494,142.016,744314.0
2023-01-30 10:50:00,143.84,143.95,143.57,143.71,598411.0,142.016,142.1246,141.7494,141.8876,598411.0
2023-01-30 10:55:00,143.7,144.03,143.62,144.0,581211.0,141.8777,142.2036,141.7988,142.1739,581211.0
2023-01-30 11:00:00,143.99,144.06,143.73,143.77,460619.0,142.1641,142.2332,141.9074,141.9469,460619.0
2023-01-30 11:05:00,143.78,143.96,143.73,143.96,396442.0,141.9567,142.1344,141.9074,142.1344,396442.0
2023-01-30 11:10:00,143.96,144.16,143.9,143.96,534599.0,142.1344,142.3319,142.0752,142.1344,534599.0
2023-01-30 11:15:00,143.95,144.3,143.94,144.25,491106.0,142.1246,142.4701,142.1147,142.4208,491106.0
2023-01-30 11:20:00,144.24,144.32,143.86,143.96,442193.0,142.4109,142.4899,142.0357,142.1344,442193.0
2023-01-30 11:25:00,143.96,143.99,143.71,143.88,442218.0,142.1344,142.1641,141.8876,142.0555,442218.0
2023-01-30 11:30:00,143.87,144.18,143.86,144.03,473679.0,142.0456,142.3517,142.0357,142.2036,473679.0
2023-01-30 11:35:00,144.03,144.23,143.95,144.02,338145.0,142.2036,142.401,142.1246,142.1937,338145.0
2023-01-30 11:40:00,144.02,144.09,143.77,143.86,298567.0,142.1937,142.2628,141.9469,142.0357,298567.0
2023-01-30 11:45:00,143.86,143.98,143.71,143.8,337175.0,142.0357,142.1542,141.8876,141.9765,337175.0
2023-01-30 11:50:00,143.79,143.93,143.67,143.69,324552.0,141.9666,142.1048,141.8481,141.8679,324552.0
2023-01-30 11:55:00,143.71,144.19,143.5,144.19,524156.0,141.8876,142.3615,141.6803,142.3615,524156.0
2023-01-30 12:00:00,144.18,144.26,144.03,144.1,417780.0,142.3517,142.4306,142.2036,142.2727,417780.0
2023-01-30 12:05:00,144.12,144.17,143.95,143.99,306046.0,142.2924,142.3418,142.1246,142.1641,306046.0
2023-01-30 12:10:00,143.99,144.02,143.15,143.96,675944.0,142.1641,142.1937,141.3347,142.1344,675944.0
2023-01-30 12:15:00,143.96,143.97,143.52,143.71,615162.0,142.1344,142.1443,141.7,141.8876,615162.0
2023-01-30 12:20:00,143.71,143.89,143.68,143.79,419423.0,141.8876,142.0653,141.858,141.9666,419423.0
2023-01-30 12:25:00,143.79,143.8,143.47,143.68,575667.0,141.9666,141.9765,141.6507,141.858,575667.0
2023-01-30 12:30:00,143.68,143.77,143.49,143.59,458219.0,141.858,141.9469,141.6704,141.7691,458219.0
2023-01-30 12:35:00,143.59,143.79,143.48,143.69,366845.0,141.7691,141.9666,141.6605,141.8679,366845.0
2023-01-30 12:40:00,143.69,143.75,143.58,143.62,356337.0,141.8679,141.9271,141.7593,141.7988,356337.0
2023-01-30 12:45:00,143.62,143.62,143.25,143.39,509225.0,141.7988,141.7988,141.4335,141.5717,509225.0
2023-01-30 12:50:00,143.37,143.44,143.17,143.34,469125.0,141.5519,141.621,141.3545,141.5223,469125.0
2023-01-30 12:55:00,143.35,143.47,143.3,143.42,422301.0,141.5322,141.6507,141.4828,141.6013,422301.0
2023-01-30 13:00:00,143.41,143.55,143.31,143.52,307540.0,141.5914,141.7296,141.4927,141.7,307540.0
2023-01-30 13:05:00,143.52,143.65,143.45,143.53,383699.0,141.7,141.8284,141.6309,141.7099,383699.0
2023-01-30 13:10:00,143.53,143.56,143.44,143.5,183872.0,141.7099,141.7395,141.621,141.6803,183872.0
2023-01-30 13:15:00,143.49,143.82,143.41,143.7,414569.0,141.6704,141.9962,141.5914,141.8777,414569.0
2023-01-30 13:20:00,143.7,143.74,143.51,143.64,349508.0,141.8777,141.9172,141.6902,141.8185,349508.0
2023-01-30 13:25:00,143.63,143.64,143.45,143.5,300493.0,141.8086,141.8185,141.6309,141.6803,300493.0
2023-01-30 13:30:00,143.49,143.49,143.22,143.31,400863.0,141.6704,141.6704,141.4038,141.4927,400863.0
2023-01-30 13:35:00,143.31,143.37,143.2,143.28,374791.0,141.4927,141.5519,141.3841,141.4631,374791.0
2023-01-30 13:40:00,143.28,143.31,143.01,143.17,533629.0,141.4631,141.4927,141.1965,141.3545,533629.0
2023-01-30 13:45:00,143.17,143.32,143.06,143.3,441043.0,141.3545,141.5026,141.2459,141.4828,441043.0
2023-01-30 13:50:00,143.3,143.34,143.15,143.23,362768.0,141.4828,141.5223,141.3347,141.4137,362768.0
2023-01-30 13:55:00,143.22,143.42,143.1,143.38,394365.0,141.4038,141.6013,141.2854,141.5618,394365.0
2023-01-30 14:00:00,143.37,143.49,143.3,143.48,380483.0,141.5519,141.6704,141.4828,141.6605,380483.0
2023-01-30 14:05:00,143.47,143.59,143.33,143.33,342927.0,141.6507,141.7691,141.5124,141.5124,342927.0
2023-01-30 14:10:00,143.34,143.46,143.28,143.39,274831.0,141.5223,141.6408,141.4631,141.5717,274831.0
2023-01-30 14:15:00,143.39,143.41,143.06,143.18,412736.0,141.5717,141.5914,141.2459,141.3643,412736.0
2023-01-30 14:20:00,143.19,143.27,143.04,143.13,507517.0,141.3742,141.4532,141.2261,141.315,507517.0
2023-01-30 14:25:00,143.14,143.2,143.03,143.15,543922.0,141.3248,141.3841,141.2162,141.3347,543922.0
2023-01-30 14:30:00,143.16,143.43,143.07,143.34,630942.0,141.3446,141.6112,141.2557,141.5223,630942.0
2023-01-30 14:35:00,143.34,143.52,143.23,143.41,475890.0,141.5223,141.7,141.4137,141.5914,475890.0
2023-01-30 14:40:00,143.4,143.41,143.16,143.21,325949.0,141.5815,141.5914,141.3446,141.394,325949.0
2023-01-30 14:45:00,143.21,143.25,142.97,142.99,626259.0,141.394,141.4335,141.157,141.1767,626259.0
2023-01-30 14:50:00,142.99,143.03,142.88,142.98,553879.0,141.1767,141.2162,141.0681,141.1669,553879.0
2023-01-30 14:55:00,142.99,143.2,142.91,143.19,436816.0,141.1767,141.3841,141.0978,141.3742,436816.0
2023-01-30 15:00:00,143.19,143.46,143.18,143.34,606042.0,141.3742,141.6408,141.3643,141.5223,606042.0
2023-01-30 15:05:00,143.33,143.38,143.05,143.16,604352.0,141.5124,141.5618,141.236,141.3446,604352.0
2023-01-30 15:10:00,143.17,143.24,143.03,143.05,439807.0,141.3545,141.4236,141.2162,141.236,439807.0
2023-01-30 15:15:00,143.06,143.13,142.97,143.07,572119.0,141.2459,141.315,141.157,141.2557,572119.0
2023-01-30 15:20:00,143.06,143.13,142.98,143.0,612184.0,141.2459,141.315,141.1669,141.1866,612184.0
2023-01-30 15:25:00,143.0,143.11,142.93,143.06,581223.0,141.1866,141.2952,141.1175,141.2459,581223.0
2023-01-30 15:30:00,143.06,143.29,142.98,143.21,604773.0,141.2459,141.4729,141.1669,141.394,604773.0
2023-01-30 15:35:00,143.2,143.36,143.15,143.27,527973.0,141.3841,141.5421,141.3347,141.4532,527973.0
2023-01-30 15:40:00,143.29,143.43,143.15,143.39,660140.0,141.4729,141.6112,141.3347,141.5717,660140.0
2023-01-30 15:45:00,143.39,143.52,143.11,143.21,896094.0,141.5717,141.7,141.2952,141.394,896094.0
2023-01-30 15:50:00,143.22,143.44,143.01,143.12,1346740.0,141.4038,141.621,141.1965,141.3051,1346740.0
2023-01-30 15:55:00,143.12,143.13,142.85,143.02,2531992.0,141.3051,141.315,141.0385,141.2064,2531992.0
2023-01-31 09:30:00,142.69,143.45,142.35,143.35,1925543.0,140.8806,141.6309,140.5449,141.5322,1925543.0
2023-01-31 09:35:00,143.36,143.39,142.42,142.55,1303231.0,141.5421,141.5717,140.614,140.7423,1303231.0
2023-01-31 09:40:00,142.54,143.11,142.28,142.68,1166154.0,140.7325,141.2952,140.4758,140.8707,1166154.0
2023-01-31 09:45:00,142.68,143.72,142.38,143.64,1184742.0,140.8707,141.8975,140.5745,141.8185,1184742.0
2023-01-31 09:50:00,143.64,143.75,142.83,143.0,825370.0,141.8185,141.9271,141.0188,141.1866,825370.0
2023-01-31 09:55:00,143.01,143.08,142.59,142.65,812465.0,141.1965,141.2656,140.7818,140.8411,812465.0
2023-01-31 10:00:00,142.65,142.91,142.41,142.56,748966.0,140.8411,141.0978,140.6041,140.7522,748966.0
2023-01-31 10:05:00,142.57,143.15,142.54,142.72,754291.0,140.7621,141.3347,140.7325,140.9102,754291.0
2023-01-31 10:10:00,142.7,143.18,142.6,143.08,647020.0,140.8904,141.3643,140.7917,141.2656,647020.0
2023-01-31 10:15:00,143.08,143.34,142.98,143.12,517364.0,141.2656,141.5223,141.1669,141.3051,517364.0
2023-01-31 10:20:00,143.12,143.15,142.63,142.8,672441.0,141.3051,141.3347,140.8213,140.9892,672441.0
2023-01-31 10:25:00,142.81,143.23,142.66,143.17,636148.0,140.999,141.4137,140.8509,141.3545,636148.0
2023-01-31 10:30:00,143.19,143.35,143.11,143.27,490846.0,141.3742,141.5322,141.2952,141.4532,490846.0
2023-01-31 10:35:00,143.28,143.32,143.08,143.11,364263.0,141.4631,141.5026,141.2656,141.2952,364263.0
2023-01-31 10:40:00,143.12,143.23,142.96,143.14,371457.0,141.3051,141.4137,141.1471,141.3248,371457.0
2023-01-31 10:45:00,143.14,143.17,142.8,142.96,484831.0,141.3248,141.3545,140.9892,141.1471,484831.0
2023-01-31 10:50:00,142.98,143.29,142.81,142.92,533038.0,141.1669,141.4729,140.999,141.1076,533038.0
2023-01-31 10:55:00,142.92,143.23,142.89,143.16,370268.0,141.1076,141.4137,141.078,141.3446,370268.0
2023-01-31 11:00:00,143.17,143.43,143.17,143.27,512331.0,141.3545,141.6112,141.3545,141.4532,512331.0
2023-01-31 11:05:00,143.28,143.28,143.14,143.22,271065.0,141.4631,141.4631,141.3248,141.4038,271065.0
2023-01-31 11:10:00,143.23,143.29,142.99,143.22,324359.0,141.4137,141.4729,141.1767,141.4038,324359.0
2023-01-31 11:15:00,143.21,143.42,143.11,143.35,405729.0,141.394,141.6013,141.2952,141.5322,405729.0
2023-01-31 11:20:00,143.36,143.41,143.21,143.3,333936.0,141.5421,141.5914,141.394,141.4828,333936.0
2023-01-31 11:25:00,143.3,143.59,143.18,143.53,448217.0,141.4828,141.7691,141.3643,141.7099,448217.0
2023-01-31 11:30:00,143.53,143.62,143.38,143.41,399406.0,141.7099,141.7988,141.5618,141.5914,399406.0
2023-01-31 11:35:00,143.41,143.64,143.31,143.37,322698.0,141.5914,141.8185,141.4927,141.5519,322698.0
2023-01-31 11:40:00,143.38,143.5,143.28,143.3,247791.0,141.5618,141.6803,141.4631,141.4828,247791.0
2023-01-31 11:45:00,143.33,143.49,143.2,143.24,273009.0,141.5124,141.6704,141.3841,141.4236,273009.0
2023-01-31 11:50:00,143.24,143.47,143.16,143.42,297657.0,141.4236,141.6507,141.3446,141.6013,297657.0
2023-01-31 11:55:00,143.41,143.48,143.25,143.26,273813.0,141.5914,141.6605,141.4335,141.4433,273813.0
2023-01-31 12:00:00,143.26,143.31,142.98,143.13,409537.0,141.4433,141.4927,141.1669,141.315,409537.0
2023-01-31 12:05:00,143.14,143.37,143.08,143.31,298382.0,141.3248,141.5519,141.2656,141.4927,298382.0
2023-01-31 12:10:00,143.32,143.33,143.15,143.28,221635.0,141.5026,141.5124,141.3347,141.4631,221635.0
2023-01-31 12:15:00,143.3,143.64,143.24,143.52,388034.0,141.4828,141.8185,141.4236,141.7,388034.0
2023-01-31 12:20:00,143.54,143.57,143.34,143.41,243251.0,141.7198,141.7494,141.5223,141.5914,243251.0
2023-01-31 12:25:00,143.41,143.64,143.41,143.53,342935.0,141.5914,141.8185,141.5914,141.7099,342935.0
2023-01-31 12:30:00,143.52,143.56,143.4,143.52,186450.0,141.7,141.7395,141.5815,141.7,186450.0
2023-01-31 12:35:00,143.51,143.62,143.41,143.53,206753.0,141.6902,141.7988,141.5914,141.7099,206753.0
2023-01-31 12:40:00,143.53,143.64,143.51,143.53,197605.0,141.7099,141.8185,141.6902,141.7099,197605.0
2023-01-31 12:45:00,143.53,143.62,143.52,143.56,180316.0,141.7099,141.7988,141.7,141.7395,180316.0
2023-01-31 12:50:00,143.57,143.66,143.44,143.59,305763.0,141.7494,141.8383,141.621,141.7691,305763.0
2023-01-31 12:55:00,143.58,143.62,143.45,143.53,144749.0,141.7593,141.7988,141.6309,141.7099,144749.0
2023-01-31 13:00:00,143.54,143.61,143.44,143.59,189048.0,141.7198,141.7889,141.621,141.7691,189048.0
2023-01-31 13:05:00,143.58,143.59,143.47,143.49,160625.0,141.7593,141.7691,141.6507,141.6704,160625.0
2023-01-31 13:10:00,143.49,143.55,143.31,143.43,305911.0,141.6704,141.7296,141.4927,141.6112,305911.0
2023-01-31 13:15:00,143.44,143.44,143.31,143.39,233381.0,141.621,141.621,141.4927,141.5717,233381.0
2023-01-31 13:20:00,143.4,143.44,143.16,143.23,515676.0,141.5815,141.621,141.3446,141.4137,515676.0
2023-01-31 13:25:00,143.22,143.44,143.19,143.42,257911.0,141.4038,141.621,141.3742,141.6013,257911.0
2023-01-31 13:30:00,143.42,143.48,143.38,143.43,191554.0,141.6013,141.6605,141.5618,141.6112,191554.0
2023-01-31 13:35:00,143.42,143.44,143.29,143.43,181528.0,141.6013,141.621,141.4729,141.6112,181528.0
2023-01-31 13:40:00,143.43,143.53,143.4,143.44,238001.0,141.6112,141.7099,141.5815,141.621,238001.0
2023-01-31 13:45:00,143.44,143.63,143.4,143.55,259999.0,141.621,141.8086,141.5815,141.7296,259999.0
2023-01-31 13:50:00,143.57,143.65,143.56,143.63,313455.0,141.7494,141.8284,141.7395,141.8086,313455.0
2023-01-31 13:55:00,143.63,143.74,143.58,143.63,335811.0,141.8086,141.9172,141.7593,141.8086,335811.0
2023-01-31 14:00:00,143.63,143.71,143.53,143.58,277524.0,141.8086,141.8876,141.7099,141.7593,277524.0
2023-01-31 14:05:00,143.58,143.9,143.56,143.87,405963.0,141.7593,142.0752,141.7395,142.0456,405963.0
2023-01-31 14:10:00,143.87,143.91,143.68,143.72,267527.0,142.0456,142.0851,141.858,141.8975,267527.0
2023-01-31 14:15:00,143.72,143.81,143.61,143.77,237921.0,141.8975,141.9863,141.7889,141.9469,237921.0
2023-01-31 14:20:00,143.77,143.89,143.74,143.78,285357.0,141.9469,142.0653,141.9172,141.9567,285357.0
2023-01-31 14:25:00,143.78,143.83,143.76,143.83,181928.0,141.9567,142.0061,141.937,142.0061,181928.0
2023-01-31 14:30:00,143.83,143.94,143.79,143.86,283601.0,142.0061,142.1147,141.9666,142.0357,283601.0
2023-01-31 14:35:00,143.87,143.94,143.81,143.93,257518.0,142.0456,142.1147,141.9863,142.1048,257518.0
2023-01-31 14:40:00,143.93,143.99,143.86,143.95,315348.0,142.1048,142.1641,142.0357,142.1246,315348.0
2023-01-31 14:45:00,143.94,144.0,143.87,143.94,286626.0,142.1147,142.1739,142.0456,142.1147,286626.0
2023-01-31 14:50:00,143.94,143.99,143.84,143.85,323848.0,142.1147,142.1641,142.016,142.0258,323848.0
2023-01-31 14:55:00,143.84,143.91,143.81,143.86,242128.0,142.016,142.0851,141.9863,142.0357,242128.0
2023-01-31 15:00:00,143.87,144.0,143.84,143.94,384608.0,142.0456,142.1739,142.016,142.1147,384608.0
2023-01-31 15:05:00,143.94,144.04,143.88,143.91,404116.0,142.1147,142.2134,142.0555,142.0851,404116.0
2023-01-31 15:10:00,143.91,143.96,143.64,143.75,417728.0,142.0851,142.1344,141.8185,141.9271,417728.0
2023-01-31 15:15:00,143.76,143.77,143.37,143.56,510159.0,141.937,141.9469,141.5519,141.7395,510159.0
2023-01-31 15:20:00,143.56,143.65,143.44,143.5,423043.0,141.7395,141.8284,141.621,141.6803,423043.0
2023-01-31 15:25:00,143.5,143.56,143.26,143.31,476303.0,141.6803,141.7395,141.4433,141.4927,476303.0
2023-01-31 15:30:00,143.3,143.58,143.29,143.56,454707.0,141.4828,141.7593,141.4729,141.7395,454707.0
2023-01-31 15:35:00,143.56,143.57,143.42,143.43,389432.0,141.7395,141.7494,141.6013,141.6112,389432.0
2023-01-31 15:40:00,143.43,143.55,143.34,143.46,622097.0,141.6112,141.7296,141.5223,141.6408,622097.0
2023-01-31 15:45:00,143.45,143.53,143.12,143.16,698469.0,141.6309,141.7099,141.3051,141.3446,698469.0
2023-01-31 15:50:00,143.16,144.18,143.15,144.03,2120965.0,141.3446,142.3517,141.3347,142.2036,2120965.0
2023-01-31 15:55:00,144.04,144.34,143.87,144.29,3264868.0,142.2134,142.5096,142.0456,142.4603,3264868.0
2023-02-01 09:30:00,143.94,144.01,142.84,142.88,1849743.0,142.1147,142.1838,141.0287,141.0681,1849743.0
2023-02-01 09:35:00,142.87,143.12,142.64,142.9,951600.0,141.0583,141.3051,140.8312,141.0879,951600.0
2023-02-01 09:40:00,142.9,143.3,142.85,142.94,878020.0,141.0879,141.4828,141.0385,141.1274,878020.0
2023-02-01 09:45:00,142.96,143.13,142.59,142.63,863327.0,141.1471,141.315,140.7818,140.8213,863327.0
2023-02-01 09:50:00,142.62,143.23,142.59,142.99,904129.0,140.8114,141.4137,140.7818,141.1767,904129.0
2023-02-01 09:55:00,142.97,143.26,142.92,143.19,588573.0,141.157,141.4433,141.1076,141.3742,588573.0
2023-02-01 10:00:00,143.19,143.27,142.71,143.09,795035.0,141.3742,141.4532,140.9003,141.2755,795035.0
2023-02-01 10:05:00,143.09,143.24,142.78,142.98,612253.0,141.2755,141.4236,140.9694,141.1669,612253.0
2023-02-01 10:10:00,142.97,143.38,142.91,143.33,599784.0,141.157,141.5618,141.0978,141.5124,599784.0
2023-02-01 10:15:00,143.32,143.4,142.97,143.09,578785.0,141.5026,141.5815,141.157,141.2755,578785.0
2023-02-01 10:20:00,143.08,143.25,142.9,143.06,621923.0,141.2656,141.4335,141.0879,141.2459,621923.0
2023-02-01 10:25:00,143.05,143.13,142.83,142.96,437484.0,141.236,141.315,141.0188,141.1471,437484.0
2023-02-01 10:30:00,142.97,143.28,142.86,143.08,563158.0,141.157,141.4631,141.0484,141.2656,563158.0
2023-02-01 10:35:00,143.08,143.08,142.84,142.92,552415.0,141.2656,141.2656,141.0287,141.1076,552415.0
2023-02-01 10:40:00,142.91,143.09,142.78,142.79,526280.0,141.0978,141.2755,140.9694,140.9793,526280.0
2023-02-01 10:45:00,142.79,142.88,142.52,142.64,812423.0,140.9793,141.0681,140.7127,140.8312,812423.0
2023-02-01 10:50:00,142.63,142.67,142.35,142.58,562726.0,140.8213,140.8608,140.5449,140.7719,562726.0
2023-02-01 10:55:00,142.6,142.63,142.43,142.59,408710.0,140.7917,140.8213,140.6238,140.7818,408710.0
2023-02-01 11:00:00,142.59,142.72,142.33,142.59,666618.0,140.7818,140.9102,140.5251,140.7818,666618.0
2023-02-01 11:05:00,142.59,142.79,142.55,142.67,344989.0,140.7818,140.9793,140.7423,140.8608,344989.0
2023-02-01 11:10:00,142.68,142.88,142.61,142.87,350717.0,140.8707,141.0681,140.8016,141.0583,350717.0
2023-02-01 11:15:00,142.87,142.92,142.79,142.8,317232.0,141.0583,141.1076,140.9793,140.9892,317232.0
2023-02-01 11:20:00,142.79,143.02,142.71,142.82,460005.0,140.9793,141.2064,140.9003,141.0089,460005.0
2023-02-01 11:25:00,142.83,142.96,142.79,142.91,288343.0,141.0188,141.1471,140.9793,141.0978,288343.0
2023-02-01 11:30:00,142.91,143.01,142.85,142.95,307080.0,141.0978,141.1965,141.0385,141.1373,307080.0
2023-02-01 11:35:00,142.95,142.98,142.78,142.93,264962.0,141.1373,141.1669,140.9694,141.1175,264962.0
2023-02-01 11:40:00,142.93,142.99,142.82,142.87,258897.0,141.1175,141.1767,141.0089,141.0583,258897.0
2023-02-01 11:45:00,142.86,142.89,142.72,142.77,295691.0,141.0484,141.078,140.9102,140.9595,295691.0
2023-02-01 11:50:00,142.76,142.77,142.42,142.42,547757.0,140.9497,140.9595,140.614,140.614,547757.0
2023-02-01 11:55:00,142.43,142.49,142.25,142.34,567360.0,140.6238,140.6831,140.4461,140.535,567360.0
2023-02-01 12:00:00,142.34,142.44,142.15,142.18,522238.0,140.535,140.6337,140.3474,140.377,522238.0
2023-02-01 12:05:00,142.17,142.17,141.82,141.93,929942.0,140.3671,140.3671,140.0216,140.1302,929942.0
2023-02-01 12:10:00,141.94,142.2,141.87,141.92,637223.0,140.1401,140.3968,140.071,140.1203,637223.0
2023-02-01 12:15:00,141.91,141.92,141.72,141.83,456398.0,140.1104,140.1203,139.9229,140.0315,456398.0
2023-02-01 12:20:00,141.82,141.95,141.76,141.89,370984.0,140.0216,140.1499,139.9623,140.0907,370984.0
2023-02-01 12:25:00,141.89,142.0,141.81,141.96,418530.0,140.0907,140.1993,140.0117,140.1598,418530.0
2023-02-01 12:30:00,141.95,142.1,141.95,142.03,343377.0,140.1499,140.298,140.1499,140.2289,343377.0
2023-02-01 12:35:00,142.03,142.17,141.96,142.09,421602.0,140.2289,140.3671,140.1598,140.2882,421602.0
2023-02-01 12:40:00,142.09,142.25,142.08,142.24,485983.0,140.2882,140.4461,140.2783,140.4363,485983.0
2023-02-01 12:45:00,142.25,142.25,142.07,142.16,343683.0,140.4461,140.4461,140.2684,140.3573,343683.0
2023-02-01 12:50:00,142.16,142.23,142.11,142.19,236632.0,140.3573,140.4264,140.3079,140.3869,236632.0
2023-02-01 12:55:00,142.19,142.27,142.11,142.19,245184.0,140.3869,140.4659,140.3079,140.3869,245184.0
2023-02-01 13:00:00,142.18,142.2,142.02,142.1,283876.0,140.377,140.3968,140.219,140.298,283876.0
2023-02-01 13:05:00,142.1,142.26,142.03,142.17,398866.0,140.298,140.456,140.2289,140.3671,398866.0
2023-02-01 13:10:00,142.17,142.19,142.02,142.03,286222.0,140.3671,140.3869,140.219,140.2289,286222.0
2023-02-01 13:15:00,142.04,142.09,141.91,141.94,323739.0,140.2388,140.2882,140.1104,140.1401,323739.0
2023-02-01 13:20:00,141.92,142.0,141.84,141.91,310634.0,140.1203,140.1993,140.0413,140.1104,310634.0
2023-02-01 13:25:00,141.91,142.05,141.87,142.01,287129.0,140.1104,140.2487,140.071,140.2092,287129.0
2023-02-01 13:30:00,142.02,142.39,142.01,142.38,494478.0,140.219,140.5844,140.2092,140.5745,494478.0
2023-02-01 13:35:00,142.39,142.4,142.18,142.32,327635.0,140.5844,140.5942,140.377,140.5152,327635.0
2023-02-01 13:40:00,142.32,142.53,142.32,142.37,498626.0,140.5152,140.7226,140.5152,140.5646,498626.0
2023-02-01 13:45:00,142.36,142.41,142.14,142.2,333681.0,140.5547,140.6041,140.3375,140.3968,333681.0
2023-02-01 13:50:00,142.21,142.29,142.14,142.26,334951.0,140.4066,140.4856,140.3375,140.456,334951.0
2023-02-01 13:55:00,142.25,142.71,142.24,142.48,467894.0,140.4461,140.9003,140.4363,140.6732,467894.0
2023-02-01 14:00:00,142.45,142.72,141.52,142.07,919071.0,140.6436,140.9102,139.7254,140.2684,919071.0
2023-02-01 14:05:00,142.05,143.08,141.99,142.84,858247.0,140.2487,141.2656,140.1894,141.0287,858247.0
2023-02-01 14:10:00,142.82,143.19,142.78,142.9,787421.0,141.0089,141.3742,140.9694,141.0879,787421.0
2023-02-01 14:15:00,142.88,142.97,142.21,142.59,781917.0,141.0681,141.157,140.4066,140.7818,781917.0
2023-02-01 14:20:00,142.58,142.79,142.48,142.54,396841.0,140.7719,140.9793,140.6732,140.7325,396841.0
2023-02-01 14:25:00,142.52,142.62,142.36,142.39,451483.0,140.7127,140.8114,140.5547,140.5844,451483.0
2023-02-01 14:30:00,142.39,142.68,141.32,141.91,1259526.0,140.5844,140.8707,139.5279,140.1104,1259526.0
2023-02-01 14:35:00,141.9,143.64,141.74,143.52,1679563.0,140.1006,141.8185,139.9426,141.7,1679563.0
2023-02-01 14:40:00,143.53,144.45,143.47,144.39,1711784.0,141.7099,142.6182,141.6507,142.559,1711784.0
2023-02-01 14:45:00,144.4,145.17,144.1,144.64,1860742.0,142.5689,143.3291,142.2727,142.8058,1860742.0
2023-02-01 14:50:00,144.64,145.09,144.49,144.54,1322879.0,142.8058,143.2501,142.6577,142.7071,1322879.0
2023-02-01 14:55:00,144.55,144.82,144.25,144.36,807318.0,142.717,142.9835,142.4208,142.5294,807318.0
2023-02-01 15:00:00,144.36,145.08,144.33,144.88,1123789.0,142.5294,143.2402,142.4998,143.0428,1123789.0
2023-02-01 15:05:00,144.89,145.6,144.82,145.54,1276713.0,143.0527,143.7537,142.9835,143.6944,1276713.0
2023-02-01 15:10:00,145.53,145.6,144.93,145.03,1089915.0,143.6845,143.7537,143.0921,143.1909,1089915.0
2023-02-01 15:15:00,145.03,145.2,144.45,145.19,1032411.0,143.1909,143.3587,142.6182,143.3488,1032411.0
2023-02-01 15:20:00,145.19,145.46,144.84,145.11,889950.0,143.3488,143.6154,143.0033,143.2699,889950.0
2023-02-01 15:25:00,145.13,145.56,145.03,145.53,845943.0,143.2896,143.7142,143.1909,143.6845,845943.0
2023-02-01 15:30:00,145.53,145.73,145.34,145.7,1065398.0,143.6845,143.882,143.4969,143.8524,1065398.0
2023-02-01 15:35:00,145.7,146.42,145.69,146.38,1655510.0,143.8524,144.5633,143.8425,144.5238,1655510.0
2023-02-01 15:40:00,146.37,146.61,145.98,146.12,1511612.0,144.5139,144.7508,144.1288,144.2671,1511612.0
2023-02-01 15:45:00,146.11,146.29,145.6,145.79,1249494.0,144.2572,144.4349,143.7537,143.9412,1249494.0
2023-02-01 15:50:00,145.79,145.87,145.35,145.5,2097711.0,143.9412,144.0202,143.5068,143.6549,2097711.0
2023-02-01 15:55:00,145.51,145.55,145.13,145.46,2498661.0,143.6648,143.7043,143.2896,143.6154,2498661.0
2023-02-02 09:30:00,148.82,149.47,148.72,149.14,3560581.0,146.9328,147.5746,146.8341,147.2488,3560581.0
2023-02-02 09:35:00,149.14,149.36,148.93,149.13,1711185.0,147.2488,147.466,147.0414,147.2389,1711185.0
2023-02-02 09:40:00,149.12,149.5,149.05,149.07,1594017.0,147.229,147.6042,147.1599,147.1796,1594017.0
2023-02-02 09:45:00,149.07,149.51,148.81,149.28,1372181.0,147.1796,147.6141,146.9229,147.387,1372181.0
2023-02-02 09:50:00,149.27,149.4,148.81,148.88,1038131.0,147.3771,147.5055,146.9229,146.9921,1038131.0
2023-02-02 09:55:00,148.87,148.88,148.35,148.59,982570.0,146.9822,146.9921,146.4688,146.7057,982570.0
2023-02-02 10:00:00,148.59,149.04,148.44,148.81,1096766.0,146.7057,147.15,146.5576,146.9229,1096766.0
2023-02-02 10:05:00,148.8,148.97,148.27,148.37,976268.0,146.9131,147.0809,146.3898,146.4885,976268.0
2023-02-02 10:10:00,148.36,148.7,148.17,148.62,839725.0,146.4787,146.8143,146.2911,146.7354,839725.0
2023-02-02 10:15:00,148.64,148.84,148.34,148.81,866288.0,146.7551,146.9526,146.4589,146.9229,866288.0
2023-02-02 10:20:00,148.79,148.97,148.47,148.73,814497.0,146.9032,147.0809,146.5873,146.844,814497.0
2023-02-02 10:25:00,148.74,149.06,148.68,148.97,666505.0,146.8538,147.1698,146.7946,147.0809,666505.0
2023-02-02 10:30:00,148.98,149.6,148.94,149.57,1213406.0,147.0908,147.7029,147.0513,147.6733,1213406.0
2023-02-02 10:35:00,149.57,149.63,149.36,149.51,902808.0,147.6733,147.7325,147.466,147.6141,902808.0
2023-02-02 10:40:00,149.52,150.0,149.48,149.99,1107535.0,147.6239,148.0979,147.5844,148.088,1107535.0
2023-02-02 10:45:00,150.0,150.31,149.93,150.16,1945854.0,148.0979,148.4039,148.0287,148.2558,1945854.0
2023-02-02 10:50:00,150.17,150.5,150.07,150.27,972999.0,148.2657,148.5915,148.167,148.3644,972999.0
2023-02-02 10:55:00,150.27,150.35,150.01,150.15,835948.0,148.3644,148.4434,148.1077,148.246,835948.0
2023-02-02 11:00:00,150.16,150.2,149.8,149.97,1001345.0,148.2558,148.2953,147.9004,148.0682,1001345.0
2023-02-02 11:05:00,149.97,150.06,149.69,149.81,766440.0,148.0682,148.1571,147.7918,147.9103,766440.0
2023-02-02 11:10:00,149.81,149.96,149.67,149.86,583299.0,147.9103,148.0584,147.772,147.9596,583299.0
2023-02-02 11:15:00,149.85,149.9,149.57,149.66,696528.0,147.9498,147.9991,147.6733,147.7622,696528.0
2023-02-02 11:20:00,149.67,150.09,149.6,149.96,748641.0,147.772,148.1867,147.7029,148.0584,748641.0
2023-02-02 11:25:00,149.94,150.08,149.86,150.03,588168.0,148.0386,148.1768,147.9596,148.1275,588168.0
2023-02-02 11:30:00,150.04,150.44,150.02,150.41,878249.0,148.1373,148.5323,148.1176,148.5027,878249.0
2023-02-02 11:35:00,150.4,150.44,150.18,150.33,666534.0,148.4928,148.5323,148.2756,148.4237,666534.0
2023-02-02 11:40:00,150.33,150.37,150.02,150.09,650242.0,148.4237,148.4632,148.1176,148.1867,650242.0
2023-02-02 11:45:00,150.09,150.14,149.89,150.02,617806.0,148.1867,148.2361,147.9892,148.1176,617806.0
2023-02-02 11:50:00,150.03,150.07,149.82,149.94,552072.0,148.1275,148.167,147.9201,148.0386,552072.0
2023-02-02 11:55:00,149.94,149.98,149.72,149.76,587527.0,148.0386,148.0781,147.8214,147.8609,587527.0
2023-02-02 12:00:00,149.77,150.01,149.66,149.72,739528.0,147.8708,148.1077,147.7622,147.8214,739528.0
2023-02-02 12:05:00,149.72,149.79,149.49,149.51,768834.0,147.8214,147.8905,147.5943,147.6141,768834.0
2023-02-02 12:10:00,149.51,149.96,149.43,149.94,740057.0,147.6141,148.0584,147.5351,148.0386,740057.0
2023-02-02 12:15:00,149.94,150.07,149.8,149.91,587038.0,148.0386,148.167,147.9004,148.009,587038.0
2023-02-02 12:20:00,149.92,150.06,149.81,150.05,421351.0,148.0189,148.1571,147.9103,148.1472,421351.0
2023-02-02 12:25:00,150.05,150.09,149.83,149.92,468154.0,148.1472,148.1867,147.93,148.0189,468154.0
2023-02-02 12:30:00,149.92,150.24,149.84,150.22,631650.0,148.0189,148.3348,147.9399,148.3151,631650.0
2023-02-02 12:35:00,150.22,150.28,149.9,149.98,511160.0,148.3151,148.3743,147.9991,148.0781,511160.0
2023-02-02 12:40:00,149.98,150.0,149.63,149.85,505671.0,148.0781,148.0979,147.7325,147.9498,505671.0
2023-02-02 12:45:00,149.86,149.92,149.7,149.74,472429.0,147.9596,148.0189,147.8017,147.8412,472429.0
2023-02-02 12:50:00,149.75,149.85,149.68,149.8,463064.0,147.851,147.9498,147.7819,147.9004,463064.0
2023-02-02 12:55:00,149.78,149.96,149.73,149.92,672946.0,147.8806,148.0584,147.8313,148.0189,672946.0
2023-02-02 13:00:00,149.93,150.21,149.92,150.15,729984.0,148.0287,148.3052,148.0189,148.246,729984.0
2023-02-02 13:05:00,150.15,150.24,150.09,150.14,752208.0,148.246,148.3348,148.1867,148.2361,752208.0
2023-02-02 13:10:00,150.15,150.31,150.1,150.19,533051.0,148.246,148.4039,148.1966,148.2854,533051.0
2023-02-02 13:15:00,150.19,150.23,149.95,150.19,668841.0,148.2854,148.3249,148.0485,148.2854,668841.0
2023-02-02 13:20:00,150.19,150.25,150.02,150.07,522074.0,148.2854,148.3447,148.1176,148.167,522074.0
2023-02-02 13:25:00,150.08,150.11,149.9,149.95,475776.0,148.1768,148.2065,147.9991,148.0485,475776.0
2023-02-02 13:30:00,149.95,150.18,149.91,150.14,446378.0,148.0485,148.2756,148.009,148.2361,446378.0
2023-02-02 13:35:00,150.13,150.24,150.07,150.24,468476.0,148.2262,148.3348,148.167,148.3348,468476.0
2023-02-02 13:40:00,150.24,150.47,150.23,150.44,830786.0,148.3348,148.5619,148.3249,148.5323,830786.0
2023-02-02 13:45:00,150.44,150.51,150.34,150.41,609786.0,148.5323,148.6014,148.4335,148.5027,609786.0
2023-02-02 13:50:00,150.43,150.5,150.36,150.45,493427.0,148.5224,148.5915,148.4533,148.5421,493427.0
2023-02-02 13:55:00,150.46,150.99,150.43,150.96,1157584.0,148.552,149.0753,148.5224,149.0457,1157584.0
2023-02-02 14:00:00,150.96,151.18,150.8,150.81,853340.0,149.0457,149.2629,148.8877,148.8976,853340.0
2023-02-02 14:05:00,150.81,150.95,150.69,150.85,592843.0,148.8976,149.0358,148.7791,148.9371,592843.0
2023-02-02 14:10:00,150.87,150.9,150.3,150.37,821476.0,148.9568,148.9864,148.3941,148.4632,821476.0
2023-02-02 14:15:00,150.37,150.53,150.19,150.37,691166.0,148.4632,148.6211,148.2854,148.4632,691166.0
2023-02-02 14:20:00,150.38,150.41,150.12,150.18,585212.0,148.473,148.5027,148.2163,148.2756,585212.0
2023-02-02 14:25:00,150.18,150.35,150.16,150.23,582175.0,148.2756,148.4434,148.2558,148.3249,582175.0
2023-02-02 14:30:00,150.23,150.31,149.7,149.78,947165.0,148.3249,148.4039,147.8017,147.8806,947165.0
2023-02-02 14:35:00,149.78,149.79,149.35,149.46,957769.0,147.8806,147.8905,147.4561,147.5647,957769.0
2023-02-02 14:40:00,149.45,149.61,149.29,149.47,716084.0,147.5548,147.7128,147.3969,147.5746,716084.0
2023-02-02 14:45:00,149.47,149.47,149.05,149.47,770360.0,147.5746,147.5746,147.1599,147.5746,770360.0
2023-02-02 14:50:00,149.47,149.69,149.16,149.43,907942.0,147.5746,147.7918,147.2685,147.5351,907942.0
2023-02-02 14:55:00,149.45,149.45,148.95,149.05,905405.0,147.5548,147.5548,147.0612,147.1599,905405.0
2023-02-02 15:00:00,149.05,149.34,148.91,149.07,1074734.0,147.1599,147.4462,147.0217,147.1796,1074734.0
2023-02-02 15:05:00,149.09,149.39,148.72,148.87,1120676.0,147.1994,147.4956,146.8341,146.9822,1120676.0
2023-02-02 15:10:00,148.87,149.31,148.82,149.26,842720.0,146.9822,147.4166,146.9328,147.3672,842720.0
2023-02-02 15:15:00,149.27,149.56,149.16,149.51,817454.0,147.3771,147.6634,147.2685,147.6141,817454.0
2023-02-02 15:20:00,149.52,149.65,149.43,149.56,854653.0,147.6239,147.7523,147.5351,147.6634,854653.0
2023-02-02 15:25:00,149.55,149.76,149.41,149.59,1038913.0,147.6536,147.8609,147.5153,147.6931,1038913.0
2023-02-02 15:30:00,149.59,150.22,149.59,150.19,1214709.0,147.6931,148.3151,147.6931,148.2854,1214709.0
2023-02-02 15:35:00,150.19,150.32,149.95,150.06,1244508.0,148.2854,148.4138,148.0485,148.1571,1244508.0
2023-02-02 15:40:00,150.07,150.13,149.65,149.66,1061200.0,148.167,148.2262,147.7523,147.7622,1061200.0
2023-02-02 15:45:00,149.67,149.91,149.46,149.69,1087330.0,147.772,148.009,147.5647,147.7918,1087330.0
2023-02-02 15:50:00,149.7,150.23,149.7,150.22,1888272.0,147.8017,148.3249,147.8017,148.3151,1888272.0
2023-02-02 15:55:00,150.21,150.92,150.11,150.91,3099867.0,148.3052,149.0062,148.2065,148.9963,3099867.0
2023-02-03 09:30:00,147.94,150.37,147.83,149.52,5476884.0,146.064,148.4632,145.9554,147.6239,5476884.0
2023-02-03 09:35:00,149.5,150.65,148.99,150.52,2316564.0,147.6042,148.7396,147.1007,148.6113,2316564.0
2023-02-03 09:40:00,150.52,151.41,150.34,151.32,3083585.0,148.6113,149.49,148.4335,149.4011,3083585.0
2023-02-03 09:45:00,151.31,152.07,151.11,151.84,2646685.0,149.3912,150.1416,149.1938,149.9145,2646685.0
2023-02-03 09:50:00,151.84,152.48,151.66,152.39,2149413.0,149.9145,150.5464,149.7368,150.4575,2149413.0
2023-02-03 09:55:00,152.39,153.45,152.16,153.25,3119759.0,150.4575,151.5041,150.2305,151.3066,3119759.0
2023-02-03 10:00:00,153.24,153.82,152.59,153.14,3614791.0,151.2968,151.8694,150.655,151.198,3614791.0
2023-02-03 10:05:00,153.12,153.58,152.74,152.76,2657916.0,151.1783,151.6325,150.8031,150.8229,2657916.0
2023-02-03 10:10:00,152.74,154.99,152.57,154.87,3713280.0,150.8031,153.0246,150.6353,152.9061,3713280.0
2023-02-03 10:15:00,154.88,155.6,154.62,154.82,3524649.0,152.916,153.6268,152.6593,152.8567,3524649.0
2023-02-03 10:20:00,154.83,156.47,154.74,156.11,3211845.0,152.8666,154.4858,152.7777,154.1304,3211845.0
2023-02-03 10:25:00,156.09,156.77,155.8,156.22,2908104.0,154.1106,154.782,153.8243,154.239,2908104.0
2023-02-03 10:30:00,156.22,157.19,155.86,157.05,2527673.0,154.239,155.1967,153.8835,155.0585,2527673.0
2023-02-03 10:35:00,157.18,157.38,156.52,156.77,2097350.0,155.1868,155.3843,154.5352,154.782,2097350.0
2023-02-03 10:40:00,156.78,156.98,156.41,156.63,1694237.0,154.7919,154.9893,154.4266,154.6438,1694237.0
2023-02-03 10:45:00,156.63,156.99,156.06,156.28,1752372.0,154.6438,154.9992,154.081,154.2982,1752372.0
2023-02-03 10:50:00,156.28,156.29,155.7,155.84,1745526.0,154.2982,154.3081,153.7256,153.8638,1745526.0
2023-02-03 10:55:00,155.89,156.01,155.3,155.77,1675375.0,153.9132,154.0316,153.3306,153.7947,1675375.0
2023-02-03 11:00:00,155.79,156.38,155.72,156.04,1408482.0,153.8144,154.3969,153.7453,154.0613,1408482.0
2023-02-03 11:05:00,156.06,156.22,155.52,155.72,1128283.0,154.081,154.239,153.5479,153.7453,1128283.0
2023-02-03 11:10:00,155.72,156.19,155.68,156.08,917757.0,153.7453,154.2094,153.7058,154.1008,917757.0
2023-02-03 11:15:00,156.08,156.44,155.81,155.85,1144682.0,154.1008,154.4562,153.8342,153.8737,1144682.0
2023-02-03 11:20:00,155.86,156.21,155.57,156.09,988383.0,153.8835,154.2291,153.5972,154.1106,988383.0
2023-02-03 11:25:00,156.1,156.56,155.87,156.49,1080882.0,154.1205,154.5747,153.8934,154.5056,1080882.0
2023-02-03 11:30:00,156.5,157.18,156.48,157.08,1491363.0,154.5154,155.1868,154.4957,155.0881,1491363.0
2023-02-03 11:35:00,157.08,157.2,156.48,156.68,1338188.0,155.0881,155.2066,154.4957,154.6931,1338188.0
2023-02-03 11:40:00,156.68,157.06,156.42,157.03,1128190.0,154.6931,155.0683,154.4364,155.0387,1128190.0
2023-02-03 11:45:00,157.03,157.13,156.54,156.57,1211879.0,155.0387,155.1374,154.5549,154.5845,1211879.0
2023-02-03 11:50:00,156.56,156.74,156.34,156.48,1062776.0,154.5747,154.7524,154.3575,154.4957,1062776.0
2023-02-03 11:55:00,156.49,156.49,155.61,155.72,1284635.0,154.5056,154.5056,153.6367,153.7453,1284635.0
2023-02-03 12:00:00,155.72,155.93,155.49,155.78,1289260.0,153.7453,153.9527,153.5182,153.8046,1289260.0
2023-02-03 12:05:00,155.78,156.23,155.77,155.93,836624.0,153.8046,154.2489,153.7947,153.9527,836624.0
2023-02-03 12:10:00,155.92,156.55,155.91,156.5,837832.0,153.9428,154.5648,153.9329,154.5154,837832.0
2023-02-03 12:15:00,156.5,156.99,156.35,156.97,991132.0,154.5154,154.9992,154.3673,154.9795,991132.0
2023-02-03 12:20:00,156.97,156.98,156.58,156.77,854226.0,154.9795,154.9893,154.5944,154.782,854226.0
2023-02-03 12:25:00,156.77,156.78,156.15,156.28,732373.0,154.782,154.7919,154.1699,154.2982,732373.0
2023-02-03 12:30:00,156.29,156.36,156.06,156.22,649637.0,154.3081,154.3772,154.081,154.239,649637.0
2023-02-03 12:35:00,156.22,156.41,156.08,156.14,767653.0,154.239,154.4266,154.1008,154.16,767653.0
2023-02-03 12:40:00,156.14,156.36,155.78,155.79,664425.0,154.16,154.3772,153.8046,153.8144,664425.0
2023-02-03 12:45:00,155.79,155.92,155.54,155.59,763096.0,153.8144,153.9428,153.5676,153.617,763096.0
2023-02-03 12:50:00,155.59,155.68,155.08,155.18,948923.0,153.617,153.7058,153.1134,153.2122,948923.0
2023-02-03 12:55:00,155.18,155.33,154.44,154.58,1394800.0,153.2122,153.3603,152.4816,152.6198,1394800.0
2023-02-03 13:00:00,154.58,155.05,154.45,154.83,1033508.0,152.6198,153.0838,152.4914,152.8666,1033508.0
2023-02-03 13:05:00,154.82,155.12,154.31,154.38,819592.0,152.8567,153.1529,152.3532,152.4223,819592.0
2023-02-03 13:10:00,154.38,154.81,154.26,154.79,803494.0,152.4223,152.8469,152.3038,152.8271,803494.0
2023-02-03 13:15:00,154.79,154.96,154.58,154.89,809885.0,152.8271,152.995,152.6198,152.9258,809885.0
2023-02-03 13:20:00,154.87,155.1,154.69,154.81,877412.0,152.9061,153.1332,152.7284,152.8469,877412.0
2023-02-03 13:25:00,154.81,155.15,154.76,155.06,634363.0,152.8469,153.1825,152.7975,153.0937,634363.0
2023-02-03 13:30:00,155.03,155.04,154.59,154.73,717493.0,153.0641,153.0739,152.6296,152.7679,717493.0
2023-02-03 13:35:00,154.72,155.14,154.58,154.99,851215.0,152.758,153.1727,152.6198,153.0246,851215.0
2023-02-03 13:40:00,154.98,155.26,154.59,154.74,1285381.0,153.0147,153.2912,152.6296,152.7777,1285381.0
2023-02-03 13:45:00,154.75,155.42,154.39,155.28,1597977.0,152.7876,153.4491,152.4322,153.3109,1597977.0
2023-02-03 13:50:00,155.29,155.84,155.2,155.6,1219548.0,153.3208,153.8638,153.2319,153.6268,1219548.0
2023-02-03 13:55:00,155.6,155.75,155.23,155.35,771364.0,153.6268,153.7749,153.2615,153.38,771364.0
2023-02-03 14:00:00,155.35,155.5,155.04,155.24,687418.0,153.38,153.5281,153.0739,153.2714,687418.0
2023-02-03 14:05:00,155.27,155.58,155.09,155.45,703308.0,153.301,153.6071,153.1233,153.4787,703308.0
2023-02-03 14:10:00,155.45,155.5,155.1,155.41,499538.0,153.4787,153.5281,153.1332,153.4393,499538.0
2023-02-03 14:15:00,155.41,155.42,154.8,155.0,663126.0,153.4393,153.4491,152.837,153.0344,663126.0
2023-02-03 14:20:00,154.98,155.28,154.91,154.95,676344.0,153.0147,153.3109,152.9456,152.9851,676344.0
2023-02-03 14:25:00,154.96,155.21,154.69,155.18,686199.0,152.995,153.2418,152.7284,153.2122,686199.0
2023-02-03 14:30:00,155.18,155.18,154.71,154.89,651953.0,153.2122,153.2122,152.7481,152.9258,651953.0
2023-02-03 14:35:00,154.9,155.59,154.87,155.58,896562.0,152.9357,153.617,152.9061,153.6071,896562.0
2023-02-03 14:40:00,155.57,155.69,155.09,155.11,744074.0,153.5972,153.7157,153.1233,153.1431,744074.0
2023-02-03 14:45:00,155.11,155.21,154.9,155.13,829272.0,153.1431,153.2418,152.9357,153.1628,829272.0
2023-02-03 14:50:00,155.13,155.17,154.9,155.04,578226.0,153.1628,153.2023,152.9357,153.0739,578226.0
2023-02-03 14:55:00,155.03,155.12,154.4,154.68,1159192.0,153.0641,153.1529,152.4421,152.7185,1159192.0
2023-02-03 15:00:00,154.68,154.68,154.09,154.37,1143829.0,152.7185,152.7185,152.136,152.4124,1143829.0
2023-02-03 15:05:00,154.37,154.84,154.23,154.79,806839.0,152.4124,152.8765,152.2742,152.8271,806839.0
2023-02-03 15:10:00,154.8,154.96,154.65,154.91,734383.0,152.837,152.995,152.6889,152.9456,734383.0
2023-02-03 15:15:00,154.92,155.2,154.6,155.14,995490.0,152.9555,153.2319,152.6395,153.1727,995490.0
2023-02-03 15:20:00,155.12,155.2,154.96,155.17,675252.0,153.1529,153.2319,152.995,153.2023,675252.0
2023-02-03 15:25:00,155.17,155.33,154.9,154.91,746410.0,153.2023,153.3603,152.9357,152.9456,746410.0
2023-02-03 15:30:00,154.9,155.05,154.62,154.65,910638.0,152.9357,153.0838,152.6593,152.6889,910638.0
2023-02-03 15:35:00,154.65,154.92,154.65,154.81,833878.0,152.6889,152.9555,152.6889,152.8469,833878.0
2023-02-03 15:40:00,154.81,155.15,154.73,154.81,1108456.0,152.8469,153.1825,152.7679,152.8469,1108456.0
2023-02-03 15:45:00,154.8,154.96,154.3,154.47,1400279.0,152.837,152.995,152.3433,152.5112,1400279.0
2023-02-03 15:50:00,154.47,154.89,154.4,154.81,1788398.0,152.5112,152.9258,152.4421,152.8469,1788398.0
2023-02-03 15:55:00,154.81,154.95,154.46,154.5,2295976.0,152.8469,152.9851,152.5013,152.5408,2295976.0
2023-02-06 09:30:00,152.58,153.1,152.05,152.76,3372515.0,150.6451,151.1585,150.1219,150.8229,3372515.0
2023-02-06 09:35:00,152.76,152.8,151.92,152.06,1544744.0,150.8229,150.8623,149.9935,150.1317,1544744.0
2023-02-06 09:40:00,152.07,152.55,151.99,152.31,1294924.0,150.1416,150.6155,150.0626,150.3786,1294924.0
2023-02-06 09:45:00,152.3,152.94,152.26,152.59,1283229.0,150.3687,151.0006,150.3292,150.655,1283229.0
2023-02-06 09:50:00,152.61,152.66,151.71,151.86,1112091.0,150.6748,150.7241,149.7862,149.9343,1112091.0
2023-02-06 09:55:00,151.88,152.55,151.88,152.48,1086808.0,149.954,150.6155,149.954,150.5464,1086808.0
2023-02-06 10:00:00,152.48,152.6,152.14,152.34,923485.0,150.5464,150.6649,150.2107,150.4082,923485.0
2023-02-06 10:05:00,152.34,152.72,152.12,152.58,841961.0,150.4082,150.7834,150.191,150.6451,841961.0
2023-02-06 10:10:00,152.58,152.61,151.78,151.83,959521.0,150.6451,150.6748,149.8553,149.9046,959521.0
2023-02-06 10:15:00,151.83,151.86,151.45,151.66,1137115.0,149.9046,149.9343,149.5295,149.7368,1137115.0
2023-02-06 10:20:00,151.66,151.79,151.36,151.5,1086651.0,149.7368,149.8652,149.4406,149.5788,1086651.0
2023-02-06 10:25:00,151.5,151.66,151.33,151.37,771593.0,149.5788,149.7368,149.411,149.4505,771593.0
2023-02-06 10:30:00,151.38,151.4,150.9,151.09,1217556.0,149.4604,149.4801,148.9864,149.174,1217556.0
2023-02-06 10:35:00,151.08,151.45,150.9,151.37,672938.0,149.1642,149.5295,148.9864,149.4505,672938.0
2023-02-06 10:40:00,151.37,151.76,151.35,151.53,787144.0,149.4505,149.8355,149.4307,149.6085,787144.0
2023-02-06 10:45:00,151.54,151.84,151.47,151.82,629724.0,149.6183,149.9145,149.5492,149.8948,629724.0
2023-02-06 10:50:00,151.81,152.37,151.75,152.22,843609.0,149.8849,150.4378,149.8257,150.2897,843609.0
2023-02-06 10:55:00,152.22,152.35,152.02,152.27,566502.0,150.2897,150.4181,150.0922,150.3391,566502.0
2023-02-06 11:00:00,152.28,152.6,152.24,152.46,669065.0,150.3489,150.6649,150.3094,150.5267,669065.0
2023-02-06 11:05:00,152.44,152.92,152.2,152.23,827648.0,150.5069,150.9808,150.27,150.2996,827648.0
2023-02-06 11:10:00,152.24,152.38,152.11,152.3,506265.0,150.3094,150.4477,150.1811,150.3687,506265.0
2023-02-06 11:15:00,152.31,152.6,152.26,152.55,477441.0,150.3786,150.6649,150.3292,150.6155,477441.0
2023-02-06 11:20:00,152.54,152.85,152.39,152.73,481023.0,150.6056,150.9117,150.4575,150.7932,481023.0
2023-02-06 11:25:00,152.75,153.06,152.73,152.89,610222.0,150.813,151.1191,150.7932,150.9512,610222.0
2023-02-06 11:30:00,152.9,153.1,152.7,152.72,522562.0,150.9611,151.1585,150.7636,150.7834,522562.0
2023-02-06 11:35:00,152.72,152.84,152.61,152.8,403862.0,150.7834,150.9018,150.6748,150.8623,403862.0
2023-02-06 11:40:00,152.81,152.95,152.62,152.88,451305.0,150.8722,151.0104,150.6846,150.9413,451305.0
2023-02-06 11:45:00,152.89,152.93,152.43,152.54,459760.0,150.9512,150.9907,150.497,150.6056,459760.0
2023-02-06 11:50:00,152.53,152.56,152.17,152.2,406526.0,150.5958,150.6254,150.2403,150.27,406526.0
2023-02-06 11:55:00,152.2,152.33,151.98,152.04,450864.0,150.27,150.3983,150.0527,150.112,450864.0
2023-02-06 12:00:00,152.03,152.07,151.81,151.97,506031.0,150.1021,150.1416,149.8849,150.0429,506031.0
2023-02-06 12:05:00,151.97,152.39,151.95,152.22,543554.0,150.0429,150.4575,150.0231,150.2897,543554.0
2023-02-06 12:10:00,152.22,152.42,152.22,152.29,351262.0,150.2897,150.4872,150.2897,150.3588,351262.0
2023-02-06 12:15:00,152.29,152.4,152.02,152.03,396547.0,150.3588,150.4674,150.0922,150.1021,396547.0
2023-02-06 12:20:00,152.03,152.34,152.0,152.21,344415.0,150.1021,150.4082,150.0725,150.2798,344415.0
2023-02-06 12:25:00,152.21,152.36,152.14,152.21,245123.0,150.2798,150.4279,150.2107,150.2798,245123.0
2023-02-06 12:30:00,152.2,152.47,152.16,152.36,355552.0,150.27,150.5365,150.2305,150.4279,355552.0
2023-02-06 12:35:00,152.36,152.68,152.35,152.5,414773.0,150.4279,150.7439,150.4181,150.5662,414773.0
2023-02-06 12:40:00,152.5,152.72,152.41,152.48,315021.0,150.5662,150.7834,150.4773,150.5464,315021.0
2023-02-06 12:45:00,152.47,152.79,152.46,152.61,368629.0,150.5365,150.8525,150.5267,150.6748,368629.0
2023-02-06 12:50:00,152.61,152.68,152.41,152.48,240766.0,150.6748,150.7439,150.4773,150.5464,240766.0
2023-02-06 12:55:00,152.48,152.52,152.36,152.43,237538.0,150.5464,150.5859,150.4279,150.497,237538.0
2023-02-06 13:00:00,152.42,152.46,152.14,152.28,333841.0,150.4872,150.5267,150.2107,150.3489,333841.0
2023-02-06 13:05:00,152.28,152.52,152.12,152.29,343790.0,150.3489,150.5859,150.191,150.3588,343790.0
2023-02-06 13:10:00,152.29,152.43,151.92,152.41,446996.0,150.3588,150.497,149.9935,150.4773,446996.0
2023-02-06 13:15:00,152.42,152.44,152.21,152.4,337511.0,150.4872,150.5069,150.2798,150.4674,337511.0
2023-02-06 13:20:00,152.4,152.45,152.09,152.15,445129.0,150.4674,150.5168,150.1614,150.2206,445129.0
2023-02-06 13:25:00,152.16,152.22,151.8,151.81,365977.0,150.2305,150.2897,149.875,149.8849,365977.0
2023-02-06 13:30:00,151.81,151.99,151.76,151.8,396159.0,149.8849,150.0626,149.8355,149.875,396159.0
2023-02-06 13:35:00,151.79,151.9,151.65,151.83,425874.0,149.8652,149.9738,149.7269,149.9046,425874.0
2023-02-06 13:40:00,151.83,151.9,151.58,151.74,489103.0,149.9046,149.9738,149.6578,149.8158,489103.0
2023-02-06 13:45:00,151.75,151.89,151.68,151.75,316041.0,149.8257,149.9639,149.7566,149.8257,316041.0
2023-02-06 13:50:00,151.75,152.04,151.74,151.99,349411.0,149.8257,150.112,149.8158,150.0626,349411.0
2023-02-06 13:55:00,152.0,152.22,151.94,152.15,343571.0,150.0725,150.2897,150.0133,150.2206,343571.0
2023-02-06 14:00:00,152.16,152.35,152.13,152.2,436160.0,150.2305,150.4181,150.2008,150.27,436160.0
2023-02-06 14:05:00,152.2,152.39,152.15,152.17,331354.0,150.27,150.4575,150.2206,150.2403,331354.0
2023-02-06 14:10:00,152.18,152.41,152.16,152.34,455671.0,150.2502,150.4773,150.2305,150.4082,455671.0
2023-02-06 14:15:00,152.32,152.51,152.32,152.39,445210.0,150.3884,150.576,150.3884,150.4575,445210.0
2023-02-06 14:20:00,152.39,152.52,152.27,152.33,361167.0,150.4575,150.5859,150.3391,150.3983,361167.0
2023-02-06 14:25:00,152.32,152.42,152.23,152.36,387863.0,150.3884,150.4872,150.2996,150.4279,387863.0
2023-02-06 14:30:00,152.36,152.37,151.97,151.99,473588.0,150.4279,150.4378,150.0429,150.0626,473588.0
2023-02-06 14:35:00,151.99,152.04,151.86,151.98,442956.0,150.0626,150.112,149.9343,150.0527,442956.0
2023-02-06 14:40:00,151.96,152.02,151.71,151.96,443346.0,150.033,150.0922,149.7862,150.033,443346.0
2023-02-06 14:45:00,151.96,152.01,151.76,151.78,340598.0,150.033,150.0824,149.8355,149.8553,340598.0
2023-02-06 14:50:00,151.78,151.81,151.62,151.78,639769.0,149.8553,149.8849,149.6973,149.8553,639769.0
2023-02-06 14:55:00,151.77,151.84,151.51,151.65,495721.0,149.8454,149.9145,149.5887,149.7269,495721.0
2023-02-06 15:00:00,151.64,151.91,151.6,151.86,405755.0,149.7171,149.9836,149.6776,149.9343,405755.0
2023-02-06 15:05:00,151.85,151.86,151.5,151.65,463019.0,149.9244,149.9343,149.5788,149.7269,463019.0
2023-02-06 15:10:00,151.65,151.66,151.19,151.2,638672.0,149.7269,149.7368,149.2728,149.2826,638672.0
2023-02-06 15:15:00,151.2,151.36,151.01,151.12,641242.0,149.2826,149.4406,149.095,149.2037,641242.0
2023-02-06 15:20:00,151.12,151.33,151.09,151.11,433221.0,149.2037,149.411,149.174,149.1938,433221.0
2023-02-06 15:25:00,151.12,151.19,150.97,150.99,550641.0,149.2037,149.2728,149.0556,149.0753,550641.0
2023-02-06 15:30:00,150.99,151.29,150.78,151.23,713374.0,149.0753,149.3715,148.868,149.3123,713374.0
2023-02-06 15:35:00,151.24,151.5,151.24,151.39,682879.0,149.3221,149.5788,149.3221,149.4702,682879.0
2023-02-06 15:40:00,151.38,151.49,151.31,151.45,578171.0,149.4604,149.569,149.3912,149.5295,578171.0
2023-02-06 15:45:00,151.45,151.56,151.25,151.39,696841.0,149.5295,149.6381,149.332,149.4702,696841.0
2023-02-06 15:50:00,151.4,151.88,151.36,151.78,1154566.0,149.4801,149.954,149.4406,149.8553,1154566.0
2023-02-06 15:55:00,151.77,151.85,151.67,151.68,1877607.0,149.8454,149.9244,149.7467,149.7566,1877607.0
2023-02-07 09:30:00,150.73,152.42,150.63,152.3,2690990.0,148.8186,150.4872,148.7199,150.3687,2690990.0
2023-02-07 09:35:00,152.29,152.46,152.02,152.33,1301111.0,150.3588,150.5267,150.0922,150.3983,1301111.0
2023-02-07 09:40:00,152.34,152.64,152.29,152.4,1166204.0,150.4082,150.7044,150.3588,150.4674,1166204.0
2023-02-07 09:45:00,152.4,152.69,152.28,152.66,1128134.0,150.4674,150.7537,150.3489,150.7241,1128134.0
2023-02-07 09:50:00,152.67,152.93,152.35,152.48,1028944.0,150.734,150.9907,150.4181,150.5464,1028944.0
2023-02-07 09:55:00,152.45,152.68,152.15,152.32,981153.0,150.5168,150.7439,150.2206,150.3884,981153.0
2023-02-07 10:00:00,152.31,152.44,151.85,152.17,839807.0,150.3786,150.5069,149.9244,150.2403,839807.0
2023-02-07 10:05:00,152.14,152.38,151.97,151.98,573450.0,150.2107,150.4477,150.0429,150.0527,573450.0
2023-02-07 10:10:00,151.98,152.23,151.84,152.14,568349.0,150.0527,150.2996,149.9145,150.2107,568349.0
2023-02-07 10:15:00,152.1,152.27,151.86,152.24,661149.0,150.1712,150.3391,149.9343,150.3094,661149.0
2023-02-07 10:20:00,152.23,152.37,152.14,152.35,524014.0,150.2996,150.4378,150.2107,150.4181,524014.0
2023-02-07 10:25:00,152.35,152.42,151.98,152.14,471803.0,150.4181,150.4872,150.0527,150.2107,471803.0
2023-02-07 10:30:00,152.14,152.63,152.1,152.43,735238.0,150.2107,150.6945,150.1712,150.497,735238.0
2023-02-07 10:35:00,152.43,152.88,152.3,152.83,650197.0,150.497,150.9413,150.3687,150.892,650197.0
2023-02-07 10:40:00,152.83,153.02,152.74,152.96,801029.0,150.892,151.0796,150.8031,151.0203,801029.0
2023-02-07 10:45:00,152.96,153.19,152.89,152.99,772743.0,151.0203,151.2474,150.9512,151.0499,772743.0
2023-02-07 10:50:00,152.98,153.06,152.61,152.69,734733.0,151.0401,151.1191,150.6748,150.7537,734733.0
2023-02-07 10:55:00,152.69,152.75,152.46,152.6,581319.0,150.7537,150.813,150.5267,150.6649,581319.0
2023-02-07 11:00:00,152.6,152.81,152.56,152.68,516233.0,150.6649,150.8722,150.6254,150.7439,516233.0
2023-02-07 11:05:00,152.67,153.28,152.67,152.94,805084.0,150.734,151.3363,150.734,151.0006,805084.0
2023-02-07 11:10:00,152.93,153.21,152.73,153.2,493923.0,150.9907,151.2671,150.7932,151.2573,493923.0
2023-02-07 11:15:00,153.19,153.35,153.11,153.21,554781.0,151.2474,151.4054,151.1684,151.2671,554781.0
2023-02-07 11:20:00,153.21,153.34,153.05,153.15,475988.0,151.2671,151.3955,151.1092,151.2079,475988.0
2023-02-07 11:25:00,153.16,153.37,153.11,153.19,438392.0,151.2178,151.4251,151.1684,151.2474,438392.0
2023-02-07 11:30:00,153.19,153.6,153.17,153.42,550772.0,151.2474,151.6522,151.2277,151.4745,550772.0
2023-02-07 11:35:00,153.43,153.51,153.33,153.36,390854.0,151.4844,151.5633,151.3856,151.4152,390854.0
2023-02-07 11:40:00,153.37,153.48,153.26,153.41,295637.0,151.4251,151.5337,151.3165,151.4646,295637.0
2023-02-07 11:45:00,153.41,153.49,153.3,153.37,294688.0,151.4646,151.5436,151.356,151.4251,294688.0
2023-02-07 11:50:00,153.37,153.43,153.09,153.14,378556.0,151.4251,151.4844,151.1487,151.198,378556.0
2023-02-07 11:55:00,153.15,153.19,152.99,153.01,343219.0,151.2079,151.2474,151.0499,151.0697,343219.0
2023-02-07 12:00:00,153.02,153.19,152.95,153.07,430659.0,151.0796,151.2474,151.0104,151.1289,430659.0
2023-02-07 12:05:00,153.08,153.19,152.95,152.98,245660.0,151.1388,151.2474,151.0104,151.0401,245660.0
2023-02-07 12:10:00,152.98,153.11,152.92,153.06,259060.0,151.0401,151.1684,150.9808,151.1191,259060.0
2023-02-07 12:15:00,153.05,153.09,152.97,152.98,222967.0,151.1092,151.1487,151.0302,151.0401,222967.0
2023-02-07 12:20:00,152.97,152.98,152.52,152.61,473317.0,151.0302,151.0401,150.5859,150.6748,473317.0
2023-02-07 12:25:00,152.62,152.66,152.54,152.63,188408.0,150.6846,150.7241,150.6056,150.6945,188408.0
2023-02-07 12:30:00,152.63,152.68,152.41,152.55,317594.0,150.6945,150.7439,150.4773,150.6155,317594.0
2023-02-07 12:35:00,152.52,152.59,152.48,152.57,185979.0,150.5859,150.655,150.5464,150.6353,185979.0
2023-02-07 12:40:00,152.56,153.56,152.38,153.32,937573.0,150.6254,151.6127,150.4477,151.3758,937573.0
2023-02-07 12:45:00,153.35,154.32,153.31,154.21,1475914.0,151.4054,152.3631,151.3659,152.2545,1475914.0
2023-02-07 12:50:00,154.22,155.0,153.87,154.85,1334234.0,152.2643,153.0344,151.9188,152.8864,1334234.0
2023-02-07 12:55:00,154.87,155.23,154.68,154.81,1285782.0,152.9061,153.2615,152.7185,152.8469,1285782.0
2023-02-07 13:00:00,154.83,155.15,154.23,154.27,1210763.0,152.8666,153.1825,152.2742,152.3137,1210763.0
2023-02-07 13:05:00,154.28,154.77,154.05,154.33,846449.0,152.3236,152.8074,152.0965,152.3729,846449.0
2023-02-07 13:10:00,154.37,154.64,154.19,154.21,797381.0,152.4124,152.679,152.2347,152.2545,797381.0
2023-02-07 13:15:00,154.21,154.26,153.15,154.11,993764.0,152.2545,152.3038,151.2079,152.1557,993764.0
2023-02-07 13:20:00,154.07,154.11,153.44,153.71,695197.0,152.1162,152.1557,151.4942,151.7608,695197.0
2023-02-07 13:25:00,153.72,154.1,152.85,152.88,818633.0,151.7707,152.1459,150.9117,150.9413,818633.0
2023-02-07 13:30:00,152.88,152.91,151.71,151.74,1239734.0,150.9413,150.971,149.7862,149.8158,1239734.0
2023-02-07 13:35:00,151.73,152.39,151.66,152.24,900670.0,149.8059,150.4575,149.7368,150.3094,900670.0
2023-02-07 13:40:00,152.25,152.66,151.97,152.09,823764.0,150.3193,150.7241,150.0429,150.1614,823764.0
2023-02-07 13:45:00,152.09,152.2,151.58,151.64,759758.0,150.1614,150.27,149.6578,149.7171,759758.0
2023-02-07 13:50:00,151.63,152.13,151.36,152.06,839363.0,149.7072,150.2008,149.4406,150.1317,839363.0
2023-02-07 13:55:00,152.09,152.26,151.89,152.13,550587.0,150.1614,150.3292,149.9639,150.2008,550587.0
2023-02-07 14:00:00,152.12,152.66,152.04,152.53,724712.0,150.191,150.7241,150.112,150.5958,724712.0
2023-02-07 14:05:00,152.52,153.26,152.4,153.07,717066.0,150.5859,151.3165,150.4674,151.1289,717066.0
2023-02-07 14:10:00,153.08,153.56,153.02,153.23,732638.0,151.1388,151.6127,151.0796,151.2869,732638.0
2023-02-07 14:15:00,153.28,153.74,153.27,153.68,787724.0,151.3363,151.7904,151.3264,151.7312,787724.0
2023-02-07 14:20:00,153.67,153.87,153.37,153.79,554279.0,151.7213,151.9188,151.4251,151.8398,554279.0
2023-02-07 14:25:00,153.78,153.93,153.53,153.65,486714.0,151.8299,151.978,151.5831,151.7016,486714.0
2023-02-07 14:30:00,153.68,154.33,153.56,154.19,856842.0,151.7312,152.3729,151.6127,152.2347,856842.0
2023-02-07 14:35:00,154.21,154.33,154.06,154.23,439753.0,152.2545,152.3729,152.1064,152.2742,439753.0
2023-02-07 14:40:00,154.23,154.47,154.02,154.05,525136.0,152.2742,152.5112,152.0669,152.0965,525136.0
2023-02-07 14:45:00,154.06,154.28,154.02,154.15,388432.0,152.1064,152.3236,152.0669,152.1952,388432.0
2023-02-07 14:50:00,154.15,154.43,154.01,154.38,539188.0,152.1952,152.4717,152.057,152.4223,539188.0
2023-02-07 14:55:00,154.38,154.38,154.07,154.22,480919.0,152.4223,152.4223,152.1162,152.2643,480919.0
2023-02-07 15:00:00,154.22,154.58,153.77,153.78,892394.0,152.2643,152.6198,151.82,151.8299,892394.0
2023-02-07 15:05:00,153.78,153.95,153.43,153.48,665089.0,151.8299,151.9978,151.4844,151.5337,665089.0
2023-02-07 15:10:00,153.5,153.84,153.49,153.73,465570.0,151.5535,151.8892,151.5436,151.7806,465570.0
2023-02-07 15:15:00,153.74,154.15,153.73,154.07,552200.0,151.7904,152.1952,151.7806,152.1162,552200.0
2023-02-07 15:20:00,154.07,154.27,154.02,154.16,555201.0,152.1162,152.3137,152.0669,152.2051,555201.0
2023-02-07 15:25:00,154.17,154.41,154.07,154.3,627654.0,152.215,152.4519,152.1162,152.3433,627654.0
2023-02-07 15:30:00,154.29,154.43,154.22,154.32,672910.0,152.3335,152.4717,152.2643,152.3631,672910.0
2023-02-07 15:35:00,154.31,154.34,154.07,154.27,708381.0,152.3532,152.3828,152.1162,152.3137,708381.0
2023-02-07 15:40:00,154.28,154.33,154.08,154.26,821248.0,152.3236,152.3729,152.1261,152.3038,821248.0
2023-02-07 15:45:00,154.27,154.53,154.24,154.37,1169678.0,152.3137,152.5704,152.2841,152.4124,1169678.0
2023-02-07 15:50:00,154.37,155.21,154.36,155.2,2203090.0,152.4124,153.2418,152.4026,153.2319,2203090.0
2023-02-07 15:55:00,155.21,155.22,154.45,154.64,3400335.0,153.2418,153.2517,152.4914,152.679,3400335.0
2023-02-08 09:30:00,153.77,154.2,153.23,154.11,1851391.0,151.82,152.2446,151.2869,152.1557,1851391.0
2023-02-08 09:35:00,154.11,154.33,153.9,154.27,968849.0,152.1557,152.3729,151.9484,152.3137,968849.0
2023-02-08 09:40:00,154.28,154.58,154.01,154.28,1112649.0,152.3236,152.6198,152.057,152.3236,1112649.0
2023-02-08 09:45:00,154.29,154.32,153.61,153.62,919377.0,152.3335,152.3631,151.6621,151.6719,919377.0
2023-02-08 09:50:00,153.6,153.69,153.16,153.56,993140.0,151.6522,151.7411,151.2178,151.6127,993140.0
2023-02-08 09:55:00,153.56,153.62,153.21,153.45,902432.0,151.6127,151.6719,151.2671,151.5041,902432.0
2023-02-08 10:00:00,153.44,153.5,152.91,153.47,952887.0,151.4942,151.5535,150.971,151.5239,952887.0
2023-02-08 10:05:00,153.45,153.61,153.05,153.61,766303.0,151.5041,151.6621,151.1092,151.6621,766303.0
2023-02-08 10:10:00,153.6,153.77,153.1,153.3,731440.0,151.6522,151.82,151.1585,151.356,731440.0
2023-02-08 10:15:00,153.29,153.75,153.25,153.53,632880.0,151.3461,151.8003,151.3066,151.5831,632880.0
2023-02-08 10:20:00,153.53,153.61,153.03,153.22,556946.0,151.5831,151.6621,151.0894,151.277,556946.0
2023-02-08 10:25:00,153.22,153.22,152.76,152.96,622297.0,151.277,151.277,150.8229,151.0203,622297.0
2023-02-08 10:30:00,152.95,152.95,152.25,152.33,955707.0,151.0104,151.0104,150.3193,150.3983,955707.0
2023-02-08 10:35:00,152.33,152.76,152.27,152.73,738233.0,150.3983,150.8229,150.3391,150.7932,738233.0
2023-02-08 10:40:00,152.73,152.93,152.66,152.9,477004.0,150.7932,150.9907,150.7241,150.9611,477004.0
2023-02-08 10:45:00,152.9,153.07,152.8,152.97,476894.0,150.9611,151.1289,150.8623,151.0302,476894.0
2023-02-08 10:50:00,152.97,153.27,152.93,153.21,804392.0,151.0302,151.3264,150.9907,151.2671,804392.0
2023-02-08 10:55:00,153.21,153.46,153.14,153.16,599743.0,151.2671,151.514,151.198,151.2178,599743.0
2023-02-08 11:00:00,153.16,153.19,152.74,152.96,704542.0,151.2178,151.2474,150.8031,151.0203,704542.0
2023-02-08 11:05:00,152.97,153.12,152.88,153.1,616354.0,151.0302,151.1783,150.9413,151.1585,616354.0
2023-02-08 11:10:00,153.1,153.19,152.59,152.62,559971.0,151.1585,151.2474,150.655,150.6846,559971.0
2023-02-08 11:15:00,152.62,152.83,152.42,152.7,570958.0,150.6846,150.892,150.4872,150.7636,570958.0
2023-02-08 11:20:00,152.69,152.7,152.12,152.2,547462.0,150.7537,150.7636,150.191,150.27,547462.0
2023-02-08 11:25:00,152.21,152.23,151.71,152.05,938664.0,150.2798,150.2996,149.7862,150.1219,938664.0
2023-02-08 11:30:00,152.04,152.13,151.61,151.72,609484.0,150.112,150.2008,149.6874,149.796,609484.0
2023-02-08 11:35:00,151.73,152.09,151.71,151.92,550627.0,149.8059,150.1614,149.7862,149.9935,550627.0
2023-02-08 11:40:00,151.92,151.92,151.46,151.52,678702.0,149.9935,149.9935,149.5393,149.5986,678702.0
2023-02-08 11:45:00,151.52,151.92,151.48,151.83,435958.0,149.5986,149.9935,149.5591,149.9046,435958.0
2023-02-08 11:50:00,151.83,152.0,151.6,151.71,419715.0,149.9046,150.0725,149.6776,149.7862,419715.0
2023-02-08 11:55:00,151.74,152.31,151.68,152.23,513680.0,149.8158,150.3786,149.7566,150.2996,513680.0
2023-02-08 12:00:00,152.24,152.25,151.69,151.72,393955.0,150.3094,150.3193,149.7664,149.796,393955.0
2023-02-08 12:05:00,151.71,151.86,151.61,151.8,324943.0,149.7862,149.9343,149.6874,149.875,324943.0
2023-02-08 12:10:00,151.8,152.02,151.62,151.62,340145.0,149.875,150.0922,149.6973,149.6973,340145.0
2023-02-08 12:15:00,151.62,151.95,151.58,151.78,421774.0,149.6973,150.0231,149.6578,149.8553,421774.0
2023-02-08 12:20:00,151.78,152.12,151.73,151.96,300884.0,149.8553,150.191,149.8059,150.033,300884.0
2023-02-08 12:25:00,151.97,152.04,151.78,152.03,305300.0,150.0429,150.112,149.8553,150.1021,305300.0
2023-02-08 12:30:00,152.03,152.14,151.57,151.59,417132.0,150.1021,150.2107,149.6479,149.6677,417132.0
2023-02-08 12:35:00,151.6,151.68,151.3,151.32,441409.0,149.6776,149.7566,149.3814,149.4011,441409.0
2023-02-08 12:40:00,151.32,151.4,151.16,151.36,416968.0,149.4011,149.4801,149.2431,149.4406,416968.0
2023-02-08 12:45:00,151.36,151.63,151.36,151.62,307623.0,149.4406,149.7072,149.4406,149.6973,307623.0
2023-02-08 12:50:00,151.63,151.8,151.59,151.6,322082.0,149.7072,149.875,149.6677,149.6776,322082.0
2023-02-08 12:55:00,151.61,151.86,151.48,151.78,291895.0,149.6874,149.9343,149.5591,149.8553,291895.0
2023-02-08 13:00:00,151.78,151.93,151.66,151.83,293593.0,149.8553,150.0034,149.7368,149.9046,293593.0
2023-02-08 13:05:00,151.83,152.14,151.67,151.88,472668.0,149.9046,150.2107,149.7467,149.954,472668.0
2023-02-08 13:10:00,151.89,151.96,151.76,151.83,328953.0,149.9639,150.033,149.8355,149.9046,328953.0
2023-02-08 13:15:00,151.83,151.93,151.59,151.71,300613.0,149.9046,150.0034,149.6677,149.7862,300613.0
2023-02-08 13:20:00,151.73,152.05,151.68,152.03,358592.0,149.8059,150.1219,149.7566,150.1021,358592.0
2023-02-08 13:25:00,152.04,152.06,151.66,151.66,420875.0,150.112,150.1317,149.7368,149.7368,420875.0
2023-02-08 13:30:00,151.66,151.72,151.47,151.5,344780.0,149.7368,149.796,149.5492,149.5788,344780.0
2023-02-08 13:35:00,151.5,151.58,151.22,151.38,406762.0,149.5788,149.6578,149.3024,149.4604,406762.0
2023-02-08 13:40:00,151.39,151.67,151.35,151.6,411325.0,149.4702,149.7467,149.4307,149.6776,411325.0
2023-02-08 13:45:00,151.6,151.75,151.41,151.56,254899.0,149.6776,149.8257,149.49,149.6381,254899.0
2023-02-08 13:50:00,151.55,151.81,151.5,151.73,254762.0,149.6282,149.8849,149.5788,149.8059,254762.0
2023-02-08 13:55:00,151.72,151.97,151.72,151.96,388225.0,149.796,150.0429,149.796,150.033,388225.0
2023-02-08 14:00:00,151.96,152.09,151.77,152.02,352594.0,150.033,150.1614,149.8454,150.0922,352594.0
2023-02-08 14:05:00,152.01,152.1,151.82,152.03,286601.0,150.0824,150.1712,149.8948,150.1021,286601.0
2023-02-08 14:10:00,152.04,152.21,151.98,152.15,360902.0,150.112,150.2798,150.0527,150.2206,360902.0
2023-02-08 14:15:00,152.15,152.31,152.05,152.19,465803.0,150.2206,150.3786,150.1219,150.2601,465803.0
2023-02-08 14:20:00,152.19,152.22,151.98,151.98,325682.0,150.2601,150.2897,150.0527,150.0527,325682.0
2023-02-08 14:25:00,151.98,152.03,151.78,151.92,311116.0,150.0527,150.1021,149.8553,149.9935,311116.0
2023-02-08 14:30:00,151.92,152.06,151.83,151.89,246482.0,149.9935,150.1317,149.9046,149.9639,246482.0
2023-02-08 14:35:00,151.89,152.19,151.84,152.13,350378.0,149.9639,150.2601,149.9145,150.2008,350378.0
2023-02-08 14:40:00,152.13,152.22,151.67,151.94,403970.0,150.2008,150.2897,149.7467,150.0133,403970.0
2023-02-08 14:45:00,151.94,151.94,151.69,151.81,301015.0,150.0133,150.0133,149.7664,149.8849,301015.0
2023-02-08 14:50:00,151.82,152.16,151.81,152.14,371874.0,149.8948,150.2305,149.8849,150.2107,371874.0
2023-02-08 14:55:00,152.14,152.27,152.03,152.19,361516.0,150.2107,150.3391,150.1021,150.2601,361516.0
2023-02-08 15:00:00,152.19,152.3,151.93,151.94,513643.0,150.2601,150.3687,150.0034,150.0133,513643.0
2023-02-08 15:05:00,151.95,152.01,151.71,151.88,384669.0,150.0231,150.0824,149.7862,149.954,384669.0
2023-02-08 15:10:00,151.87,151.88,151.66,151.79,398866.0,149.9441,149.954,149.7368,149.8652,398866.0
2023-02-08 15:15:00,151.79,152.02,151.61,151.64,448754.0,149.8652,150.0922,149.6874,149.7171,448754.0
2023-02-08 15:20:00,151.64,151.88,151.56,151.75,610013.0,149.7171,149.954,149.6381,149.8257,610013.0
2023-02-08 15:25:00,151.75,151.77,151.57,151.64,475771.0,149.8257,149.8454,149.6479,149.7171,475771.0
2023-02-08 15:30:00,151.64,151.84,151.49,151.53,514205.0,149.7171,149.9145,149.569,149.6085,514205.0
2023-02-08 15:35:00,151.54,151.99,151.54,151.97,512593.0,149.6183,150.0626,149.6183,150.0429,512593.0
2023-02-08 15:40:00,151.97,152.16,151.85,152.05,722470.0,150.0429,150.2305,149.9244,150.1219,722470.0
2023-02-08 15:45:00,152.05,152.08,151.76,151.81,627629.0,150.1219,150.1515,149.8355,149.8849,627629.0
2023-02-08 15:50:00,151.81,152.12,151.67,151.86,1045496.0,149.8849,150.191,149.7467,149.9343,1045496.0
2023-02-08 15:55:00,151.87,152.11,151.69,151.94,3584025.0,149.9441,150.1811,149.7664,150.0133,3584025.0
2023-02-09 09:30:00,153.79,154.27,153.56,153.69,1625719.0,151.8398,152.3137,151.6127,151.7411,1625719.0
2023-02-09 09:35:00,153.69,154.33,153.47,153.6,1177542.0,151.7411,152.3729,151.5239,151.6522,1177542.0
2023-02-09 09:40:00,153.6,153.83,153.17,153.22,867849.0,151.6522,151.8793,151.2277,151.277,867849.0
2023-02-09 09:45:00,153.22,153.68,153.11,153.46,796073.0,151.277,151.7312,151.1684,151.514,796073.0
2023-02-09 09:50:00,153.48,153.65,152.95,153.03,949079.0,151.5337,151.7016,151.0104,151.0894,949079.0
2023-02-09 09:55:00,153.03,153.38,152.8,153.27,687694.0,151.0894,151.435,150.8623,151.3264,687694.0
2023-02-09 10:00:00,153.27,153.38,152.96,153.33,654150.0,151.3264,151.435,151.0203,151.3856,654150.0
2023-02-09 10:05:00,153.33,153.64,153.19,153.46,658617.0,151.3856,151.6917,151.2474,151.514,658617.0
2023-02-09 10:10:00,153.47,153.71,153.3,153.37,558538.0,151.5239,151.7608,151.356,151.4251,558538.0
2023-02-09 10:15:00,153.38,153.76,153.37,153.53,657335.0,151.435,151.8102,151.4251,151.5831,657335.0
2023-02-09 10:20:00,153.53,153.69,153.24,153.27,478384.0,151.5831,151.7411,151.2968,151.3264,478384.0
2023-02-09 10:25:00,153.26,153.26,152.65,152.82,715360.0,151.3165,151.3165,150.7142,150.8821,715360.0
2023-02-09 10:30:00,152.82,153.15,152.68,153.1,555946.0,150.8821,151.2079,150.7439,151.1585,555946.0
2023-02-09 10:35:00,153.09,153.33,152.86,152.91,514234.0,151.1487,151.3856,150.9216,150.971,514234.0
2023-02-09 10:40:00,152.91,152.99,152.6,152.69,466554.0,150.971,151.0499,150.6649,150.7537,466554.0
2023-02-09 10:45:00,152.69,153.0,152.67,152.92,382075.0,150.7537,151.0598,150.734,150.9808,382075.0
2023-02-09 10:50:00,152.93,153.11,152.83,152.99,447038.0,150.9907,151.1684,150.892,151.0499,447038.0
2023-02-09 10:55:00,152.99,153.33,152.84,153.31,422236.0,151.0499,151.3856,150.9018,151.3659,422236.0
2023-02-09 11:00:00,153.31,153.33,152.62,152.8,590397.0,151.3659,151.3856,150.6846,150.8623,590397.0
2023-02-09 11:05:00,152.79,153.27,152.67,153.22,515302.0,150.8525,151.3264,150.734,151.277,515302.0
2023-02-09 11:10:00,153.22,153.49,153.18,153.43,542650.0,151.277,151.5436,151.2375,151.4844,542650.0
2023-02-09 11:15:00,153.42,153.49,153.24,153.31,408652.0,151.4745,151.5436,151.2968,151.3659,408652.0
2023-02-09 11:20:00,153.31,153.35,152.79,152.87,545650.0,151.3659,151.4054,150.8525,150.9315,545650.0
2023-02-09 11:25:00,152.86,152.94,152.7,152.87,578401.0,150.9216,151.0006,150.7636,150.9315,578401.0
2023-02-09 11:30:00,152.89,152.99,152.73,152.88,379785.0,150.9512,151.0499,150.7932,150.9413,379785.0
2023-02-09 11:35:00,152.88,153.21,152.81,153.14,527148.0,150.9413,151.2671,150.8722,151.198,527148.0
2023-02-09 11:40:00,153.13,153.24,152.94,153.18,394078.0,151.1882,151.2968,151.0006,151.2375,394078.0
2023-02-09 11:45:00,153.17,153.17,152.84,152.93,359383.0,151.2277,151.2277,150.9018,150.9907,359383.0
2023-02-09 11:50:00,152.93,153.05,152.85,152.95,281145.0,150.9907,151.1092,150.9117,151.0104,281145.0
2023-02-09 11:55:00,152.94,153.26,152.91,153.24,369841.0,151.0006,151.3165,150.971,151.2968,369841.0
2023-02-09 12:00:00,153.24,153.37,153.18,153.2,338271.0,151.2968,151.4251,151.2375,151.2573,338271.0
2023-02-09 12:05:00,153.21,153.36,153.16,153.34,311757.0,151.2671,151.4152,151.2178,151.3955,311757.0
2023-02-09 12:10:00,153.34,153.54,153.33,153.34,423651.0,151.3955,151.593,151.3856,151.3955,423651.0
2023-02-09 12:15:00,153.34,153.48,153.19,153.48,344296.0,151.3955,151.5337,151.2474,151.5337,344296.0
2023-02-09 12:20:00,153.47,153.61,153.16,153.21,414374.0,151.5239,151.6621,151.2178,151.2671,414374.0
2023-02-09 12:25:00,153.21,153.37,153.1,153.11,378740.0,151.2671,151.4251,151.1585,151.1684,378740.0
2023-02-09 12:30:00,153.11,153.18,152.57,152.62,564472.0,151.1684,151.2375,150.6353,150.6846,564472.0
2023-02-09 12:35:00,152.62,152.68,152.37,152.48,478229.0,150.6846,150.7439,150.4378,150.5464,478229.0
2023-02-09 12:40:00,152.46,152.61,152.4,152.55,425189.0,150.5267,150.6748,150.4674,150.6155,425189.0
2023-02-09 12:45:00,152.54,152.54,152.23,152.28,408065.0,150.6056,150.6056,150.2996,150.3489,408065.0
2023-02-09 12:50:00,152.27,152.53,152.26,152.52,290526.0,150.3391,150.5958,150.3292,150.5859,290526.0
2023-02-09 12:55:00,152.53,152.77,152.52,152.73,330506.0,150.5958,150.8327,150.5859,150.7932,330506.0
2023-02-09 13:00:00,152.73,152.73,152.36,152.56,463651.0,150.7932,150.7932,150.4279,150.6254,463651.0
2023-02-09 13:05:00,152.55,152.68,152.42,152.43,252087.0,150.6155,150.7439,150.4872,150.497,252087.0
2023-02-09 13:10:00,152.44,152.47,152.1,152.25,281076.0,150.5069,150.5365,150.1712,150.3193,281076.0
2023-02-09 13:15:00,152.24,152.52,152.16,152.49,302714.0,150.3094,150.5859,150.2305,150.5563,302714.0
2023-02-09 13:20:00,152.49,152.62,152.33,152.41,306621.0,150.5563,150.6846,150.3983,150.4773,306621.0
2023-02-09 13:25:00,152.41,152.7,152.39,152.44,328996.0,150.4773,150.7636,150.4575,150.5069,328996.0
2023-02-09 13:30:00,152.46,152.76,152.31,152.69,305525.0,150.5267,150.8229,150.3786,150.7537,305525.0
2023-02-09 13:35:00,152.7,152.7,152.42,152.46,214930.0,150.7636,150.7636,150.4872,150.5267,214930.0
2023-02-09 13:40:00,152.47,152.49,152.2,152.3,317033.0,150.5365,150.5563,150.27,150.3687,317033.0
2023-02-09 13:45:00,152.3,152.35,152.1,152.32,270824.0,150.3687,150.4181,150.1712,150.3884,270824.0
2023-02-09 13:50:00,152.33,152.36,152.19,152.28,226816.0,150.3983,150.4279,150.2601,150.3489,226816.0
2023-02-09 13:55:00,152.29,152.3,151.94,152.1,366084.0,150.3588,150.3687,150.0133,150.1712,366084.0
2023-02-09 14:00:00,152.11,152.32,151.97,152.07,327605.0,150.1811,150.3884,150.0429,150.1416,327605.0
2023-02-09 14:05:00,152.08,152.27,152.03,152.25,223459.0,150.1515,150.3391,150.1021,150.3193,223459.0
2023-02-09 14:10:00,152.27,152.32,152.09,152.22,341650.0,150.3391,150.3884,150.1614,150.2897,341650.0
2023-02-09 14:15:00,152.22,152.26,151.86,151.9,385462.0,150.2897,150.3292,149.9343,149.9738,385462.0
2023-02-09 14:20:00,151.91,152.08,151.87,151.94,314510.0,149.9836,150.1515,149.9441,150.0133,314510.0
2023-02-09 14:25:00,151.94,152.07,151.9,151.96,245201.0,150.0133,150.1416,149.9738,150.033,245201.0
2023-02-09 14:30:00,151.95,152.19,151.86,151.99,327122.0,150.0231,150.2601,149.9343,150.0626,327122.0
2023-02-09 14:35:00,151.99,152.03,151.8,151.83,303084.0,150.0626,150.1021,149.875,149.9046,303084.0
2023-02-09 14:40:00,151.82,152.04,151.8,151.94,298778.0,149.8948,150.112,149.875,150.0133,298778.0
2023-02-09 14:45:00,151.94,151.98,151.74,151.94,302670.0,150.0133,150.0527,149.8158,150.0133,302670.0
2023-02-09 14:50:00,151.94,152.01,151.76,151.82,348323.0,150.0133,150.0824,149.8355,149.8948,348323.0
2023-02-09 14:55:00,151.82,151.86,151.73,151.77,317258.0,149.8948,149.9343,149.8059,149.8454,317258.0
2023-02-09 15:00:00,151.77,151.79,151.28,151.29,487439.0,149.8454,149.8652,149.3616,149.3715,487439.0
2023-02-09 15:05:00,151.29,151.45,151.18,151.42,428342.0,149.3715,149.5295,149.2629,149.4998,428342.0
2023-02-09 15:10:00,151.43,151.46,151.19,151.24,336905.0,149.5097,149.5393,149.2728,149.3221,336905.0
2023-02-09 15:15:00,151.23,151.25,151.09,151.16,389479.0,149.3123,149.332,149.174,149.2431,389479.0
2023-02-09 15:20:00,151.16,151.44,151.11,151.15,421710.0,149.2431,149.5196,149.1938,149.2333,421710.0
2023-02-09 15:25:00,151.14,151.18,150.89,150.97,399648.0,149.2234,149.2629,148.9766,149.0556,399648.0
2023-02-09 15:30:00,150.96,150.97,150.48,150.54,633235.0,149.0457,149.0556,148.5718,148.631,633235.0
2023-02-09 15:35:00,150.53,150.99,150.42,150.97,538995.0,148.6211,149.0753,148.5125,149.0556,538995.0
2023-02-09 15:40:00,150.99,151.0,150.78,150.97,494573.0,149.0753,149.0852,148.868,149.0556,494573.0
2023-02-09 15:45:00,150.97,151.19,150.78,150.96,616737.0,149.0556,149.2728,148.868,149.0457,616737.0
2023-02-09 15:50:00,150.96,151.48,150.96,151.33,1337943.0,149.0457,149.5591,149.0457,149.411,1337943.0
2023-02-09 15:55:00,151.33,151.34,150.75,150.88,2453110.0,149.411,149.4209,148.8383,148.9667,2453110.0
2023-02-10 09:30:00,149.49,150.4,149.22,150.06,1721993.0,147.8191,148.7189,147.5521,148.3827,1721993.0
2023-02-10 09:35:00,150.05,150.43,149.91,150.13,934481.0,148.3729,148.7486,148.2344,148.452,934481.0
2023-02-10 09:40:00,150.14,150.19,149.6,149.93,1101305.0,148.4619,148.5113,147.9279,148.2542,1101305.0
2023-02-10 09:45:00,149.95,150.53,149.81,150.42,937903.0,148.274,148.8475,148.1355,148.7387,937903.0
2023-02-10 09:50:00,150.43,150.56,149.73,149.87,768132.0,148.7486,148.8772,148.0564,148.1949,768132.0
2023-02-10 09:55:00,149.87,150.22,149.7,149.93,607510.0,148.1949,148.541,148.0268,148.2542,607510.0
2023-02-10 10:00:00,149.94,149.97,149.35,149.63,998560.0,148.2641,148.2938,147.6807,147.9576,998560.0
2023-02-10 10:05:00,149.63,150.19,149.51,149.96,755395.0,147.9576,148.5113,147.8389,148.2839,755395.0
2023-02-10 10:10:00,149.96,150.87,149.95,150.71,969808.0,148.2839,149.1837,148.274,149.0255,969808.0
2023-02-10 10:15:00,150.72,151.12,150.47,151.06,773441.0,149.0354,149.4309,148.7882,149.3716,773441.0
2023-02-10 10:20:00,151.04,151.35,150.87,151.05,645382.0,149.3518,149.6583,149.1837,149.3617,645382.0
2023-02-10 10:25:00,151.04,151.1,150.61,150.78,605343.0,149.3518,149.4111,148.9266,149.0947,605343.0
2023-02-10 10:30:00,150.78,150.91,150.42,150.6,553268.0,149.0947,149.2232,148.7387,148.9167,553268.0
2023-02-10 10:35:00,150.59,150.76,150.34,150.45,492771.0,148.9068,149.0749,148.6596,148.7684,492771.0
2023-02-10 10:40:00,150.42,150.57,150.27,150.48,658449.0,148.7387,148.887,148.5904,148.7981,658449.0
2023-02-10 10:45:00,150.46,150.55,150.22,150.5,545375.0,148.7783,148.8673,148.541,148.8178,545375.0
2023-02-10 10:50:00,150.49,150.52,150.0,150.38,619200.0,148.8079,148.8376,148.3234,148.6992,619200.0
2023-02-10 10:55:00,150.36,150.61,150.22,150.37,502630.0,148.6794,148.9266,148.541,148.6893,502630.0
2023-02-10 11:00:00,150.35,150.57,150.25,150.37,345752.0,148.6695,148.887,148.5706,148.6893,345752.0
2023-02-10 11:05:00,150.36,150.91,150.17,150.62,570947.0,148.6794,149.2232,148.4915,148.9365,570947.0
2023-02-10 11:10:00,150.61,150.77,150.22,150.48,412599.0,148.9266,149.0848,148.541,148.7981,412599.0
2023-02-10 11:15:00,150.49,150.63,150.37,150.56,310012.0,148.8079,148.9464,148.6893,148.8772,310012.0
2023-02-10 11:20:00,150.55,150.71,150.37,150.69,300906.0,148.8673,149.0255,148.6893,149.0057,300906.0
2023-02-10 11:25:00,150.69,150.7,150.26,150.29,370751.0,149.0057,149.0156,148.5805,148.6102,370751.0
2023-02-10 11:30:00,150.3,150.35,150.01,150.12,352914.0,148.6201,148.6695,148.3333,148.4421,352914.0
2023-02-10 11:35:00,150.11,150.28,150.1,150.22,305258.0,148.4322,148.6003,148.4223,148.541,305258.0
2023-02-10 11:40:00,150.21,150.3,150.08,150.11,248622.0,148.5311,148.6201,148.4025,148.4322,248622.0
2023-02-10 11:45:00,150.11,150.16,149.78,149.96,454523.0,148.4322,148.4816,148.1059,148.2839,454523.0
2023-02-10 11:50:00,149.96,150.03,149.84,149.99,232997.0,148.2839,148.3531,148.1652,148.3135,232997.0
2023-02-10 11:55:00,149.99,150.1,149.7,149.82,318484.0,148.3135,148.4223,148.0268,148.1454,318484.0
2023-02-10 12:00:00,149.81,149.9,149.53,149.59,325050.0,148.1355,148.2245,147.8587,147.918,325050.0
2023-02-10 12:05:00,149.59,149.79,149.56,149.64,311501.0,147.918,148.1158,147.8883,147.9674,311501.0
2023-02-10 12:10:00,149.63,149.78,149.56,149.65,277635.0,147.9576,148.1059,147.8883,147.9773,277635.0
2023-02-10 12:15:00,149.64,149.66,149.43,149.48,381365.0,147.9674,147.9872,147.7598,147.8092,381365.0
2023-02-10 12:20:00,149.48,149.89,149.47,149.88,419103.0,147.8092,148.2146,147.7993,148.2048,419103.0
2023-02-10 12:25:00,149.87,149.9,149.62,149.76,327117.0,148.1949,148.2245,147.9477,148.0861,327117.0
2023-02-10 12:30:00,149.76,150.08,149.7,149.82,389037.0,148.0861,148.4025,148.0268,148.1454,389037.0
2023-02-10 12:35:00,149.83,149.96,149.75,149.77,271478.0,148.1553,148.2839,148.0762,148.096,271478.0
2023-02-10 12:40:00,149.76,150.03,149.75,149.9,343554.0,148.0861,148.3531,148.0762,148.2245,343554.0
2023-02-10 12:45:00,149.89,150.03,149.79,149.84,249208.0,148.2146,148.3531,148.1158,148.1652,249208.0
2023-02-10 12:50:00,149.85,150.03,149.8,149.97,200379.0,148.1751,148.3531,148.1257,148.2938,200379.0
2023-02-10 12:55:00,149.97,150.19,149.93,150.16,360503.0,148.2938,148.5113,148.2542,148.4816,360503.0
2023-02-10 13:00:00,150.16,150.34,150.13,150.21,416721.0,148.4816,148.6596,148.452,148.5311,416721.0
2023-02-10 13:05:00,150.21,150.34,150.06,150.22,278234.0,148.5311,148.6596,148.3827,148.541,278234.0
2023-02-10 13:10:00,150.22,150.39,150.17,150.34,323166.0,148.541,148.7091,148.4915,148.6596,323166.0
2023-02-10 13:15:00,150.34,150.84,150.33,150.81,479400.0,148.6596,149.154,148.6497,149.1244,479400.0
2023-02-10 13:20:00,150.81,151.12,150.79,150.91,667793.0,149.1244,149.4309,149.1046,149.2232,667793.0
2023-02-10 13:25:00,150.91,151.01,150.73,150.76,350878.0,149.2232,149.3221,149.0453,149.0749,350878.0
2023-02-10 13:30:00,150.77,150.79,150.58,150.77,315452.0,149.0848,149.1046,148.8969,149.0848,315452.0
2023-02-10 13:35:00,150.77,150.83,150.64,150.73,295202.0,149.0848,149.1441,148.9563,149.0453,295202.0
2023-02-10 13:40:00,150.72,150.75,150.38,150.47,409672.0,149.0354,149.065,148.6992,148.7882,409672.0
2023-02-10 13:45:00,150.46,150.65,150.39,150.65,279582.0,148.7783,148.9662,148.7091,148.9662,279582.0
2023-02-10 13:50:00,150.64,150.7,150.56,150.6,244974.0,148.9563,149.0156,148.8772,148.9167,244974.0
2023-02-10 13:55:00,150.59,150.6,150.4,150.46,326130.0,148.9068,148.9167,148.7189,148.7783,326130.0
2023-02-10 14:00:00,150.47,150.59,150.34,150.4,364176.0,148.7882,148.9068,148.6596,148.7189,364176.0
2023-02-10 14:05:00,150.4,150.45,150.28,150.38,245177.0,148.7189,148.7684,148.6003,148.6992,245177.0
2023-02-10 14:10:00,150.39,150.57,150.38,150.49,242954.0,148.7091,148.887,148.6992,148.8079,242954.0
2023-02-10 14:15:00,150.48,150.56,150.26,150.37,314164.0,148.7981,148.8772,148.5805,148.6893,314164.0
2023-02-10 14:20:00,150.37,150.59,150.34,150.5,261850.0,148.6893,148.9068,148.6596,148.8178,261850.0
2023-02-10 14:25:00,150.5,150.53,150.23,150.24,351334.0,148.8178,148.8475,148.5508,148.5607,351334.0
2023-02-10 14:30:00,150.24,150.47,150.1,150.38,423862.0,148.5607,148.7882,148.4223,148.6992,423862.0
2023-02-10 14:35:00,150.38,150.44,150.17,150.28,316001.0,148.6992,148.7585,148.4915,148.6003,316001.0
2023-02-10 14:40:00,150.28,150.32,150.05,150.19,289121.0,148.6003,148.6398,148.3729,148.5113,289121.0
2023-02-10 14:45:00,150.19,150.31,150.01,150.27,370589.0,148.5113,148.63,148.3333,148.5904,370589.0
2023-02-10 14:50:00,150.28,150.59,150.23,150.49,386700.0,148.6003,148.9068,148.5508,148.8079,386700.0
2023-02-10 14:55:00,150.49,150.66,150.47,150.65,347960.0,148.8079,148.976,148.7882,148.9662,347960.0
2023-02-10 15:00:00,150.66,150.82,150.47,150.52,563803.0,148.976,149.1343,148.7882,148.8376,563803.0
2023-02-10 15:05:00,150.53,150.74,150.52,150.66,385303.0,148.8475,149.0551,148.8376,148.976,385303.0
2023-02-10 15:10:00,150.67,150.76,150.56,150.69,417543.0,148.9859,149.0749,148.8772,149.0057,417543.0
2023-02-10 15:15:00,150.69,150.74,150.36,150.36,347803.0,149.0057,149.0551,148.6794,148.6794,347803.0
2023-02-10 15:20:00,150.37,150.45,150.3,150.3,294322.0,148.6893,148.7684,148.6201,148.6201,294322.0
2023-02-10 15:25:00,150.29,150.48,150.29,150.47,325557.0,148.6102,148.7981,148.6102,148.7882,325557.0
2023-02-10 15:30:00,150.47,150.62,150.46,150.56,454968.0,148.7882,148.9365,148.7783,148.8772,454968.0
2023-02-10 15:35:00,150.56,150.83,150.52,150.83,520591.0,148.8772,149.1441,148.8376,149.1441,520591.0
2023-02-10 15:40:00,150.82,150.87,150.57,150.81,546017.0,149.1343,149.1837,148.887,149.1244,546017.0
2023-02-10 15:45:00,150.81,150.99,150.73,150.97,725884.0,149.1244,149.3024,149.0453,149.2826,725884.0
2023-02-10 15:50:00,150.97,151.12,150.75,151.04,1018053.0,149.2826,149.4309,149.065,149.3518,1018053.0
2023-02-10 15:55:00,151.04,151.16,150.86,151.02,1528053.0,149.3518,149.4705,149.1738,149.332,1528053.0
2023-02-13 09:30:00,150.96,151.69,150.92,151.31,1430375.0,149.2727,149.9945,149.2331,149.6188,1430375.0
2023-02-13 09:35:00,151.32,151.57,151.01,151.53,642716.0,149.6287,149.8759,149.3221,149.8363,642716.0
2023-02-13 09:40:00,151.54,151.88,151.47,151.64,1029768.0,149.8462,150.1824,149.777,149.9451,1029768.0
2023-02-13 09:45:00,151.65,151.89,151.42,151.54,735430.0,149.955,150.1923,149.7275,149.8462,735430.0
2023-02-13 09:50:00,151.55,151.8,151.49,151.7,521558.0,149.8561,150.1033,149.7968,150.0044,521558.0
2023-02-13 09:55:00,151.71,152.19,151.62,152.18,790600.0,150.0143,150.4889,149.9253,150.4791,790600.0
2023-02-13 10:00:00,152.19,152.39,152.13,152.19,715747.0,150.4889,150.6867,150.4296,150.4889,715747.0
2023-02-13 10:05:00,152.2,152.46,152.07,152.17,582014.0,150.4988,150.7559,150.3703,150.4692,582014.0
2023-02-13 10:10:00,152.16,152.24,151.86,152.21,473548.0,150.4593,150.5384,150.1626,150.5087,473548.0
2023-02-13 10:15:00,152.22,152.29,151.99,152.17,439628.0,150.5186,150.5878,150.2912,150.4692,439628.0
2023-02-13 10:20:00,152.17,152.33,152.08,152.25,404603.0,150.4692,150.6274,150.3802,150.5483,404603.0
2023-02-13 10:25:00,152.27,152.58,152.25,152.43,585515.0,150.568,150.8746,150.5483,150.7263,585515.0
2023-02-13 10:30:00,152.36,152.45,152.17,152.27,555122.0,150.657,150.746,150.4692,150.568,555122.0
2023-02-13 10:35:00,152.26,152.41,152.17,152.21,423057.0,150.5582,150.7065,150.4692,150.5087,423057.0
2023-02-13 10:40:00,152.22,152.29,152.02,152.12,429754.0,150.5186,150.5878,150.3208,150.4197,429754.0
2023-02-13 10:45:00,152.13,152.34,152.01,152.34,558166.0,150.4296,150.6373,150.311,150.6373,558166.0
2023-02-13 10:50:00,152.34,152.76,152.3,152.68,820851.0,150.6373,151.0526,150.5977,150.9735,820851.0
2023-02-13 10:55:00,152.68,152.79,152.56,152.62,595388.0,150.9735,151.0822,150.8548,150.9141,595388.0
2023-02-13 11:00:00,152.64,152.92,152.64,152.87,510877.0,150.9339,151.2108,150.9339,151.1613,510877.0
2023-02-13 11:05:00,152.87,152.99,152.72,152.81,591655.0,151.1613,151.28,151.013,151.102,591655.0
2023-02-13 11:10:00,152.81,153.0,152.75,152.9,811558.0,151.102,151.2899,151.0427,151.191,811558.0
2023-02-13 11:15:00,152.89,153.21,152.89,153.13,802761.0,151.1811,151.4975,151.1811,151.4184,802761.0
2023-02-13 11:20:00,153.12,153.21,152.92,153.01,609155.0,151.4085,151.4975,151.2108,151.2998,609155.0
2023-02-13 11:25:00,153.0,153.17,152.97,153.14,443675.0,151.2899,151.458,151.2602,151.4283,443675.0
2023-02-13 11:30:00,153.15,153.23,153.02,153.07,519496.0,151.4382,151.5173,151.3097,151.3591,519496.0
2023-02-13 11:35:00,153.08,153.22,152.96,153.09,404194.0,151.369,151.5074,151.2503,151.3789,404194.0
2023-02-13 11:40:00,153.09,153.52,153.09,153.51,705498.0,151.3789,151.8041,151.3789,151.7942,705498.0
2023-02-13 11:45:00,153.51,153.67,153.45,153.65,558576.0,151.7942,151.9524,151.7349,151.9326,558576.0
2023-02-13 11:50:00,153.65,153.69,153.51,153.55,548387.0,151.9326,151.9722,151.7942,151.8337,548387.0
2023-02-13 11:55:00,153.55,153.56,153.28,153.43,469573.0,151.8337,151.8436,151.5668,151.7151,469573.0
2023-02-13 12:00:00,153.44,153.67,153.41,153.57,430283.0,151.725,151.9524,151.6953,151.8535,430283.0
2023-02-13 12:05:00,153.58,153.72,153.5,153.66,454054.0,151.8634,152.0018,151.7843,151.9425,454054.0
2023-02-13 12:10:00,153.65,153.88,153.63,153.83,478386.0,151.9326,152.1601,151.9128,152.1106,478386.0
2023-02-13 12:15:00,153.83,154.0,153.82,153.96,694707.0,152.1106,152.2787,152.1007,152.2392,694707.0
2023-02-13 12:20:00,153.96,154.17,153.86,154.15,786003.0,152.2392,152.4468,152.1403,152.427,786003.0
2023-02-13 12:25:00,154.16,154.26,153.94,154.07,756351.0,152.4369,152.5358,152.2194,152.3479,756351.0
2023-02-13 12:30:00,154.07,154.12,153.86,153.99,452314.0,152.3479,152.3974,152.1403,152.2688,452314.0
2023-02-13 12:35:00,154.0,154.06,153.9,154.06,293578.0,152.2787,152.338,152.1798,152.338,293578.0
2023-02-13 12:40:00,154.06,154.18,154.04,154.17,352726.0,152.338,152.4567,152.3183,152.4468,352726.0
2023-02-13 12:45:00,154.16,154.26,153.99,154.03,513984.0,152.4369,152.5358,152.2688,152.3084,513984.0
2023-02-13 12:50:00,154.04,154.15,154.01,154.07,328625.0,152.3183,152.427,152.2886,152.3479,328625.0
2023-02-13 12:55:00,154.08,154.13,153.73,153.81,469117.0,152.3578,152.4073,152.0117,152.0908,469117.0
2023-02-13 13:00:00,153.81,153.93,153.7,153.7,462352.0,152.0908,152.2095,151.9821,151.9821,462352.0
2023-02-13 13:05:00,153.71,153.75,153.54,153.63,433621.0,151.992,152.0315,151.8239,151.9128,433621.0
2023-02-13 13:10:00,153.63,153.67,153.47,153.55,445259.0,151.9128,151.9524,151.7546,151.8337,445259.0
2023-02-13 13:15:00,153.55,153.76,153.53,153.72,426310.0,151.8337,152.0414,151.814,152.0018,426310.0
2023-02-13 13:20:00,153.73,153.79,153.69,153.69,235117.0,152.0117,152.0711,151.9722,151.9722,235117.0
2023-02-13 13:25:00,153.7,154.02,153.69,153.96,465050.0,151.9821,152.2985,151.9722,152.2392,465050.0
2023-02-13 13:30:00,153.97,154.17,153.96,154.04,469197.0,152.249,152.4468,152.2392,152.3183,469197.0
2023-02-13 13:35:00,154.05,154.09,153.87,153.92,311538.0,152.3282,152.3677,152.1502,152.1996,311538.0
2023-02-13 13:40:00,153.93,153.96,153.75,153.76,341784.0,152.2095,152.2392,152.0315,152.0414,341784.0
2023-02-13 13:45:00,153.75,153.83,153.7,153.74,318312.0,152.0315,152.1106,151.9821,152.0216,318312.0
2023-02-13 13:50:00,153.74,153.97,153.73,153.85,328213.0,152.0216,152.249,152.0117,152.1304,328213.0
2023-02-13 13:55:00,153.86,154.01,153.86,153.98,317509.0,152.1403,152.2886,152.1403,152.2589,317509.0
2023-02-13 14:00:00,153.98,154.02,153.84,153.88,234685.0,152.2589,152.2985,152.1205,152.1601,234685.0
2023-02-13 14:05:00,153.87,153.93,153.73,153.92,292097.0,152.1502,152.2095,152.0117,152.1996,292097.0
2023-02-13 14:10:00,153.93,153.95,153.61,153.64,258071.0,152.2095,152.2293,151.8931,151.9227,258071.0
2023-02-13 14:15:00,153.65,153.68,153.52,153.55,271443.0,151.9326,151.9623,151.8041,151.8337,271443.0
2023-02-13 14:20:00,153.55,153.64,153.48,153.56,354276.0,151.8337,151.9227,151.7645,151.8436,354276.0
2023-02-13 14:25:00,153.57,153.6,153.3,153.38,374922.0,151.8535,151.8832,151.5865,151.6656,374922.0
2023-02-13 14:30:00,153.38,153.4,153.07,153.15,517519.0,151.6656,151.6854,151.3591,151.4382,517519.0
2023-02-13 14:35:00,153.14,153.41,153.09,153.12,514318.0,151.4283,151.6953,151.3789,151.4085,514318.0
2023-02-13 14:40:00,153.12,153.15,152.95,153.07,423249.0,151.4085,151.4382,151.2404,151.3591,423249.0
2023-02-13 14:45:00,153.07,153.13,152.79,152.82,501553.0,151.3591,151.4184,151.0822,151.1119,501553.0
2023-02-13 14:50:00,152.82,153.1,152.76,153.0,344049.0,151.1119,151.3888,151.0526,151.2899,344049.0
2023-02-13 14:55:00,153.0,153.08,152.91,153.07,324251.0,151.2899,151.369,151.2009,151.3591,324251.0
2023-02-13 15:00:00,153.07,153.07,152.76,153.01,652107.0,151.3591,151.3591,151.0526,151.2998,652107.0
2023-02-13 15:05:00,153.0,153.24,153.0,153.22,483033.0,151.2899,151.5272,151.2899,151.5074,483033.0
2023-02-13 15:10:00,153.22,153.35,153.2,153.3,525872.0,151.5074,151.636,151.4877,151.5865,525872.0
2023-02-13 15:15:00,153.3,153.43,153.21,153.43,396925.0,151.5865,151.7151,151.4975,151.7151,396925.0
2023-02-13 15:20:00,153.43,153.5,153.34,153.46,500024.0,151.7151,151.7843,151.6261,151.7447,500024.0
2023-02-13 15:25:00,153.46,153.64,153.45,153.63,664568.0,151.7447,151.9227,151.7349,151.9128,664568.0
2023-02-13 15:30:00,153.63,153.87,153.59,153.84,841111.0,151.9128,152.1502,151.8733,152.1205,841111.0
2023-02-13 15:35:00,153.85,153.97,153.77,153.93,699745.0,152.1304,152.249,152.0513,152.2095,699745.0
2023-02-13 15:40:00,153.93,153.98,153.72,153.81,904984.0,152.2095,152.2589,152.0018,152.0908,904984.0
2023-02-13 15:45:00,153.79,153.98,153.71,153.92,764165.0,152.0711,152.2589,151.992,152.1996,764165.0
2023-02-13 15:50:00,153.91,153.91,153.45,153.6,1199114.0,152.1897,152.1897,151.7349,151.8832,1199114.0
2023-02-13 15:55:00,153.61,153.86,153.56,153.84,1707205.0,151.8931,152.1403,151.8436,152.1205,1707205.0
2023-02-14 09:30:00,152.07,152.25,151.0,151.35,2467563.0,150.3703,150.5483,149.3122,149.6583,2467563.0
2023-02-14 09:35:00,151.36,151.78,151.19,151.66,1397406.0,149.6682,150.0835,149.5001,149.9649,1397406.0
2023-02-14 09:40:00,151.64,152.25,151.62,152.05,1582661.0,149.9451,150.5483,149.9253,150.3505,1582661.0
2023-02-14 09:45:00,152.03,152.6,152.02,152.31,1292196.0,150.3307,150.8944,150.3208,150.6076,1292196.0
2023-02-14 09:50:00,152.31,152.53,152.0,152.33,1001380.0,150.6076,150.8251,150.3011,150.6274,1001380.0
2023-02-14 09:55:00,152.34,153.0,152.33,152.84,1003912.0,150.6373,151.2899,150.6274,151.1317,1003912.0
2023-02-14 10:00:00,152.84,153.59,152.8,153.38,1013166.0,151.1317,151.8733,151.0921,151.6656,1013166.0
2023-02-14 10:05:00,153.39,153.66,153.28,153.5,804712.0,151.6755,151.9425,151.5668,151.7843,804712.0
2023-02-14 10:10:00,153.5,153.77,153.21,153.27,919628.0,151.7843,152.0513,151.4975,151.5569,919628.0
2023-02-14 10:15:00,153.28,153.63,153.04,153.16,817498.0,151.5668,151.9128,151.3294,151.4481,817498.0
2023-02-14 10:20:00,153.18,153.45,153.12,153.37,535354.0,151.4679,151.7349,151.4085,151.6558,535354.0
2023-02-14 10:25:00,153.38,153.5,152.88,152.94,644626.0,151.6656,151.7843,151.1712,151.2306,644626.0
2023-02-14 10:30:00,152.94,153.08,152.51,152.55,628930.0,151.2306,151.369,150.8054,150.8449,628930.0
2023-02-14 10:35:00,152.54,152.54,151.6,151.62,1047168.0,150.835,150.835,149.9055,149.9253,1047168.0
2023-02-14 10:40:00,151.63,151.74,151.23,151.53,918660.0,149.9352,150.044,149.5397,149.8363,918660.0
2023-02-14 10:45:00,151.55,151.78,150.86,151.73,1098154.0,149.8561,150.0835,149.1738,150.0341,1098154.0
2023-02-14 10:50:00,151.74,151.74,151.27,151.49,621555.0,150.044,150.044,149.5792,149.7968,621555.0
2023-02-14 10:55:00,151.49,151.97,151.32,151.87,596680.0,149.7968,150.2714,149.6287,150.1725,596680.0
2023-02-14 11:00:00,151.88,152.5,151.82,152.18,768987.0,150.1824,150.7955,150.1231,150.4791,768987.0
2023-02-14 11:05:00,152.17,152.46,151.98,151.99,588559.0,150.4692,150.7559,150.2813,150.2912,588559.0
2023-02-14 11:10:00,151.99,152.19,151.9,152.04,470086.0,150.2912,150.4889,150.2022,150.3406,470086.0
2023-02-14 11:15:00,152.03,152.39,151.95,152.3,511781.0,150.3307,150.6867,150.2516,150.5977,511781.0
2023-02-14 11:20:00,152.31,152.53,152.14,152.5,357014.0,150.6076,150.8251,150.4395,150.7955,357014.0
2023-02-14 11:25:00,152.51,152.59,151.44,151.54,870447.0,150.8054,150.8845,149.7473,149.8462,870447.0
2023-02-14 11:30:00,151.55,151.56,151.12,151.21,766144.0,149.8561,149.866,149.4309,149.5199,766144.0
2023-02-14 11:35:00,151.21,151.56,151.14,151.33,559365.0,149.5199,149.866,149.4507,149.6386,559365.0
2023-02-14 11:40:00,151.35,151.39,151.04,151.14,427443.0,149.6583,149.6979,149.3518,149.4507,427443.0
2023-02-14 11:45:00,151.14,151.72,151.1,151.54,431254.0,149.4507,150.0242,149.4111,149.8462,431254.0
2023-02-14 11:50:00,151.53,151.6,151.17,151.55,434215.0,149.8363,149.9055,149.4803,149.8561,434215.0
2023-02-14 11:55:00,151.56,151.83,151.36,151.7,464848.0,149.866,150.133,149.6682,150.0044,464848.0
2023-02-14 12:00:00,151.69,151.91,151.57,151.68,426015.0,149.9945,150.2121,149.8759,149.9846,426015.0
2023-02-14 12:05:00,151.68,151.87,151.58,151.83,292773.0,149.9846,150.1725,149.8858,150.133,292773.0
2023-02-14 12:10:00,151.83,152.12,151.78,151.97,448763.0,150.133,150.4197,150.0835,150.2714,448763.0
2023-02-14 12:15:00,151.96,152.1,151.88,152.02,430648.0,150.2615,150.3999,150.1824,150.3208,430648.0
2023-02-14 12:20:00,152.03,152.23,151.81,151.81,340716.0,150.3307,150.5285,150.1132,150.1132,340716.0
2023-02-14 12:25:00,151.81,152.11,151.8,151.89,311289.0,150.1132,150.4098,150.1033,150.1923,311289.0
2023-02-14 12:30:00,151.89,152.34,151.82,152.29,310881.0,150.1923,150.6373,150.1231,150.5878,310881.0
2023-02-14 12:35:00,152.29,152.29,151.87,151.96,287675.0,150.5878,150.5878,150.1725,150.2615,287675.0
2023-02-14 12:40:00,151.95,152.16,151.88,151.96,328060.0,150.2516,150.4593,150.1824,150.2615,328060.0
2023-02-14 12:45:00,151.96,152.1,151.89,152.02,270089.0,150.2615,150.3999,150.1923,150.3208,270089.0
2023-02-14 12:50:00,152.02,152.02,151.75,151.92,302499.0,150.3208,150.3208,150.0539,150.222,302499.0
2023-02-14 12:55:00,151.92,152.22,151.91,152.11,320573.0,150.222,150.5186,150.2121,150.4098,320573.0
2023-02-14 13:00:00,152.11,152.9,152.06,152.79,626648.0,150.4098,151.191,150.3604,151.0822,626648.0
2023-02-14 13:05:00,152.78,153.11,152.78,152.87,559210.0,151.0723,151.3987,151.0723,151.1613,559210.0
2023-02-14 13:10:00,152.87,152.93,152.64,152.77,378832.0,151.1613,151.2207,150.9339,151.0625,378832.0
2023-02-14 13:15:00,152.79,153.22,152.68,152.89,505803.0,151.0822,151.5074,150.9735,151.1811,505803.0
2023-02-14 13:20:00,152.9,153.07,152.74,152.83,404354.0,151.191,151.3591,151.0328,151.1218,404354.0
2023-02-14 13:25:00,152.82,152.86,152.59,152.75,339269.0,151.1119,151.1515,150.8845,151.0427,339269.0
2023-02-14 13:30:00,152.77,152.88,152.7,152.82,261187.0,151.0625,151.1712,150.9932,151.1119,261187.0
2023-02-14 13:35:00,152.83,153.01,152.78,152.95,283631.0,151.1218,151.2998,151.0723,151.2404,283631.0
2023-02-14 13:40:00,152.97,153.06,152.53,152.55,356732.0,151.2602,151.3492,150.8251,150.8449,356732.0
2023-02-14 13:45:00,152.57,152.96,152.55,152.87,299282.0,150.8647,151.2503,150.8449,151.1613,299282.0
2023-02-14 13:50:00,152.88,153.02,152.78,152.98,218662.0,151.1712,151.3097,151.0723,151.2701,218662.0
2023-02-14 13:55:00,152.98,153.21,152.84,153.04,377307.0,151.2701,151.4975,151.1317,151.3294,377307.0
2023-02-14 14:00:00,153.04,153.3,152.81,153.12,481924.0,151.3294,151.5865,151.102,151.4085,481924.0
2023-02-14 14:05:00,153.12,153.13,152.43,152.68,571889.0,151.4085,151.4184,150.7263,150.9735,571889.0
2023-02-14 14:10:00,152.7,152.86,152.7,152.81,249563.0,150.9932,151.1515,150.9932,151.102,249563.0
2023-02-14 14:15:00,152.8,153.1,152.79,153.02,323563.0,151.0921,151.3888,151.0822,151.3097,323563.0
2023-02-14 14:20:00,153.01,153.2,152.96,153.14,249888.0,151.2998,151.4877,151.2503,151.4283,249888.0
2023-02-14 14:25:00,153.14,153.2,152.95,153.14,258930.0,151.4283,151.4877,151.2404,151.4283,258930.0
2023-02-14 14:30:00,153.13,153.44,153.12,153.44,395151.0,151.4184,151.725,151.4085,151.725,395151.0
2023-02-14 14:35:00,153.44,153.57,153.3,153.34,385328.0,151.725,151.8535,151.5865,151.6261,385328.0
2023-02-14 14:40:00,153.34,153.47,153.31,153.36,207426.0,151.6261,151.7546,151.5964,151.6459,207426.0
2023-02-14 14:45:00,153.36,153.52,153.3,153.45,254951.0,151.6459,151.8041,151.5865,151.7349,254951.0
2023-02-14 14:50:00,153.46,153.54,153.18,153.27,313999.0,151.7447,151.8239,151.4679,151.5569,313999.0
2023-02-14 14:55:00,153.28,153.37,153.16,153.24,234167.0,151.5668,151.6558,151.4481,151.5272,234167.0
2023-02-14 15:00:00,153.25,153.47,153.22,153.29,297196.0,151.5371,151.7546,151.5074,151.5766,297196.0
2023-02-14 15:05:00,153.3,153.33,153.15,153.21,238055.0,151.5865,151.6162,151.4382,151.4975,238055.0
2023-02-14 15:10:00,153.21,153.33,152.94,153.28,385495.0,151.4975,151.6162,151.2306,151.5668,385495.0
2023-02-14 15:15:00,153.3,153.38,153.18,153.25,295200.0,151.5865,151.6656,151.4679,151.5371,295200.0
2023-02-14 15:20:00,153.25,153.33,153.15,153.31,344116.0,151.5371,151.6162,151.4382,151.5964,344116.0
2023-02-14 15:25:00,153.31,153.39,153.19,153.27,328903.0,151.5964,151.6755,151.4778,151.5569,328903.0
2023-02-14 15:30:00,153.27,153.41,153.15,153.24,376229.0,151.5569,151.6953,151.4382,151.5272,376229.0
2023-02-14 15:35:00,153.26,153.39,153.14,153.32,389470.0,151.547,151.6755,151.4283,151.6063,389470.0
2023-02-14 15:40:00,153.31,153.49,153.27,153.43,405662.0,151.5964,151.7744,151.5569,151.7151,405662.0
2023-02-14 15:45:00,153.42,153.57,153.37,153.47,499308.0,151.7052,151.8535,151.6558,151.7546,499308.0
2023-02-14 15:50:00,153.47,153.53,153.22,153.51,655623.0,151.7546,151.814,151.5074,151.7942,655623.0
2023-02-14 15:55:00,153.51,153.73,153.08,153.12,2165947.0,151.7942,152.0117,151.369,151.4085,2165947.0
2023-02-15 09:30:00,153.12,153.75,152.88,153.63,1871607.0,151.4085,152.0315,151.1712,151.9128,1871607.0
2023-02-15 09:35:00,153.6,154.13,153.5,153.71,1392375.0,151.8832,152.4073,151.7843,151.992,1392375.0
2023-02-15 09:40:00,153.73,154.22,153.46,154.04,1107563.0,152.0117,152.4963,151.7447,152.3183,1107563.0
2023-02-15 09:45:00,154.05,154.5,153.89,154.5,1233678.0,152.3282,152.7731,152.1699,152.7731,1233678.0
2023-02-15 09:50:00,154.5,154.52,153.22,153.42,1070198.0,152.7731,152.7929,151.5074,151.7052,1070198.0
2023-02-15 09:55:00,153.42,153.6,153.28,153.57,698535.0,151.7052,151.8832,151.5668,151.8535,698535.0
2023-02-15 10:00:00,153.57,153.98,153.43,153.63,840757.0,151.8535,152.2589,151.7151,151.9128,840757.0
2023-02-15 10:05:00,153.62,153.74,153.05,153.49,866975.0,151.903,152.0216,151.3393,151.7744,866975.0
2023-02-15 10:10:00,153.49,153.65,153.09,153.57,784078.0,151.7744,151.9326,151.3789,151.8535,784078.0
2023-02-15 10:15:00,153.57,153.8,153.48,153.74,636477.0,151.8535,152.0809,151.7645,152.0216,636477.0
2023-02-15 10:20:00,153.76,153.97,153.67,153.7,641117.0,152.0414,152.249,151.9524,151.9821,641117.0
2023-02-15 10:25:00,153.71,153.85,153.62,153.72,490113.0,151.992,152.1304,151.903,152.0018,490113.0
2023-02-15 10:30:00,153.73,154.32,153.57,154.27,1039418.0,152.0117,152.5951,151.8535,152.5457,1039418.0
2023-02-15 10:35:00,154.26,154.34,154.01,154.18,759153.0,152.5358,152.6149,152.2886,152.4567,759153.0
2023-02-15 10:40:00,154.18,154.4,153.83,153.94,756687.0,152.4567,152.6742,152.1106,152.2194,756687.0
2023-02-15 10:45:00,153.93,154.03,153.83,153.88,523700.0,152.2095,152.3084,152.1106,152.1601,523700.0
2023-02-15 10:50:00,153.88,154.09,153.84,153.97,438651.0,152.1601,152.3677,152.1205,152.249,438651.0
2023-02-15 10:55:00,153.98,154.15,153.78,153.83,435011.0,152.2589,152.427,152.0612,152.1106,435011.0
2023-02-15 11:00:00,153.82,154.3,153.81,154.26,395343.0,152.1007,152.5754,152.0908,152.5358,395343.0
2023-02-15 11:05:00,154.26,154.66,154.26,154.34,796510.0,152.5358,152.9313,152.5358,152.6149,796510.0
2023-02-15 11:10:00,154.35,154.66,154.34,154.47,567493.0,152.6248,152.9313,152.6149,152.7435,567493.0
2023-02-15 11:15:00,154.48,154.61,154.31,154.41,530670.0,152.7533,152.8819,152.5852,152.6841,530670.0
2023-02-15 11:20:00,154.44,154.56,154.33,154.54,375142.0,152.7138,152.8325,152.605,152.8127,375142.0
2023-02-15 11:25:00,154.54,154.71,154.44,154.65,549945.0,152.8127,152.9808,152.7138,152.9214,549945.0
2023-02-15 11:30:00,154.65,154.72,154.36,154.62,602537.0,152.9214,152.9907,152.6347,152.8918,602537.0
2023-02-15 11:35:00,154.63,154.89,154.58,154.79,686747.0,152.9017,153.1588,152.8522,153.0599,686747.0
2023-02-15 11:40:00,154.78,154.98,154.76,154.96,738544.0,153.05,153.2478,153.0302,153.228,738544.0
2023-02-15 11:45:00,154.97,155.35,154.92,155.31,1253599.0,153.2379,153.6136,153.1884,153.5741,1253599.0
2023-02-15 11:50:00,155.31,155.5,155.28,155.31,715598.0,153.5741,153.7619,153.5444,153.5741,715598.0
2023-02-15 11:55:00,155.32,155.43,155.23,155.25,754366.0,153.584,153.6927,153.495,153.5147,754366.0
2023-02-15 12:00:00,155.26,155.4,155.07,155.15,573187.0,153.5246,153.6631,153.3368,153.4159,573187.0
2023-02-15 12:05:00,155.14,155.21,154.71,154.86,475686.0,153.406,153.4752,152.9808,153.1291,475686.0
2023-02-15 12:10:00,154.84,154.97,154.75,154.89,295745.0,153.1093,153.2379,153.0203,153.1588,295745.0
2023-02-15 12:15:00,154.87,154.96,154.72,154.88,341510.0,153.139,153.228,152.9907,153.1489,341510.0
2023-02-15 12:20:00,154.88,154.95,154.76,154.83,397235.0,153.1489,153.2181,153.0302,153.0994,397235.0
2023-02-15 12:25:00,154.84,154.91,154.57,154.65,414099.0,153.1093,153.1785,152.8423,152.9214,414099.0
2023-02-15 12:30:00,154.65,154.9,154.6,154.86,329388.0,152.9214,153.1687,152.872,153.1291,329388.0
2023-02-15 12:35:00,154.85,154.98,153.5,154.1,1799767.0,153.1192,153.2478,151.7843,152.3776,1799767.0
2023-02-15 12:40:00,154.1,154.7,154.09,154.59,862581.0,152.3776,152.9709,152.3677,152.8621,862581.0
2023-02-15 12:45:00,154.59,154.64,154.22,154.32,689025.0,152.8621,152.9116,152.4963,152.5951,689025.0
2023-02-15 12:50:00,154.32,154.4,154.15,154.18,463593.0,152.5951,152.6742,152.427,152.4567,463593.0
2023-02-15 12:55:00,154.19,154.29,153.97,154.07,464001.0,152.4666,152.5655,152.249,152.3479,464001.0
2023-02-15 13:00:00,154.09,154.28,153.94,153.95,443491.0,152.3677,152.5556,152.2194,152.2293,443491.0
2023-02-15 13:05:00,153.95,154.04,153.71,154.0,471982.0,152.2293,152.3183,151.992,152.2787,471982.0
2023-02-15 13:10:00,153.99,154.28,153.97,154.18,410419.0,152.2688,152.5556,152.249,152.4567,410419.0
2023-02-15 13:15:00,154.19,154.25,154.04,154.23,348939.0,152.4666,152.5259,152.3183,152.5061,348939.0
2023-02-15 13:20:00,154.24,154.33,154.19,154.25,331560.0,152.516,152.605,152.4666,152.5259,331560.0
2023-02-15 13:25:00,154.22,154.4,154.18,154.38,339165.0,152.4963,152.6742,152.4567,152.6545,339165.0
2023-02-15 13:30:00,154.38,154.46,154.15,154.35,368752.0,152.6545,152.7336,152.427,152.6248,368752.0
2023-02-15 13:35:00,154.36,154.55,154.29,154.54,404357.0,152.6347,152.8226,152.5655,152.8127,404357.0
2023-02-15 13:40:00,154.54,154.8,154.48,154.79,535889.0,152.8127,153.0698,152.7533,153.0599,535889.0
2023-02-15 13:45:00,154.79,154.94,154.77,154.89,468007.0,153.0599,153.2082,153.0401,153.1588,468007.0
2023-02-15 13:50:00,154.89,155.05,154.87,155.02,523623.0,153.1588,153.317,153.139,153.2873,523623.0
2023-02-15 13:55:00,155.03,155.03,154.89,155.01,372250.0,153.2972,153.2972,153.1588,153.2774,372250.0
2023-02-15 14:00:00,155.01,155.05,154.9,154.98,297780.0,153.2774,153.317,153.1687,153.2478,297780.0
2023-02-15 14:05:00,154.98,155.29,154.96,155.17,465822.0,153.2478,153.5543,153.228,153.4356,465822.0
2023-02-15 14:10:00,155.18,155.31,155.13,155.28,409110.0,153.4455,153.5741,153.3961,153.5444,409110.0
2023-02-15 14:15:00,155.29,155.33,155.1,155.12,354764.0,153.5543,153.5938,153.3664,153.3862,354764.0
2023-02-15 14:20:00,155.12,155.24,155.09,155.17,326860.0,153.3862,153.5049,153.3565,153.4356,326860.0
2023-02-15 14:25:00,155.17,155.25,155.05,155.23,319913.0,153.4356,153.5147,153.317,153.495,319913.0
2023-02-15 14:30:00,155.24,155.38,155.23,155.34,343695.0,153.5049,153.6433,153.495,153.6037,343695.0
2023-02-15 14:35:00,155.34,155.41,155.25,155.39,275695.0,153.6037,153.673,153.5147,153.6532,275695.0
2023-02-15 14:40:00,155.4,155.4,155.28,155.4,298793.0,153.6631,153.6631,153.5444,153.6631,298793.0
2023-02-15 14:45:00,155.4,155.47,155.15,155.2,458450.0,153.6631,153.7323,153.4159,153.4653,458450.0
2023-02-15 14:50:00,155.21,155.29,155.04,155.09,406243.0,153.4752,153.5543,153.3071,153.3565,406243.0
2023-02-15 14:55:00,155.1,155.14,154.92,155.02,370904.0,153.3664,153.406,153.1884,153.2873,370904.0
2023-02-15 15:00:00,155.02,155.11,155.0,155.1,254750.0,153.2873,153.3763,153.2675,153.3664,254750.0
2023-02-15 15:05:00,155.09,155.28,155.09,155.24,342172.0,153.3565,153.5444,153.3565,153.5049,342172.0
2023-02-15 15:10:00,155.24,155.27,155.13,155.22,407096.0,153.5049,153.5345,153.3961,153.4851,407096.0
2023-02-15 15:15:00,155.24,155.28,154.98,155.06,487845.0,153.5049,153.5444,153.2478,153.3269,487845.0
2023-02-15 15:20:00,155.06,155.13,154.79,154.83,345459.0,153.3269,153.3961,153.0599,153.0994,345459.0
2023-02-15 15:25:00,154.83,154.89,154.72,154.85,374615.0,153.0994,153.1588,152.9907,153.1192,374615.0
2023-02-15 15:30:00,154.85,154.91,154.79,154.9,394001.0,153.1192,153.1785,153.0599,153.1687,394001.0
2023-02-15 15:35:00,154.89,155.02,154.82,154.96,535232.0,153.1588,153.2873,153.0895,153.228,535232.0
2023-02-15 15:40:00,154.96,155.08,154.79,154.88,482753.0,153.228,153.3466,153.0599,153.1489,482753.0
2023-02-15 15:45:00,154.87,154.99,154.81,154.89,455256.0,153.139,153.2576,153.0797,153.1588,455256.0
2023-02-15 15:50:00,154.9,154.99,154.67,154.84,865266.0,153.1687,153.2576,152.9412,153.1093,865266.0
2023-02-15 15:55:00,154.83,155.38,154.76,155.36,1712834.0,153.0994,153.6433,153.0302,153.6235,1712834.0
2023-02-16 09:30:00,153.36,154.13,153.3,153.85,2217091.0,151.6459,152.4073,151.5865,152.1304,2217091.0
2023-02-16 09:35:00,153.86,154.48,153.67,154.46,1351187.0,152.1403,152.7533,151.9524,152.7336,1351187.0
2023-02-16 09:40:00,154.47,154.66,153.93,154.05,1108396.0,152.7435,152.9313,152.2095,152.3282,1108396.0
2023-02-16 09:45:00,154.06,154.23,153.82,154.03,917381.0,152.338,152.5061,152.1007,152.3084,917381.0
2023-02-16 09:50:00,154.03,154.38,153.83,154.07,802975.0,152.3084,152.6545,152.1106,152.3479,802975.0
2023-02-16 09:55:00,154.06,154.41,153.97,154.08,702446.0,152.338,152.6841,152.249,152.3578,702446.0
2023-02-16 10:00:00,154.08,154.24,153.8,153.95,621270.0,152.3578,152.516,152.0809,152.2293,621270.0
2023-02-16 10:05:00,153.95,154.29,153.9,154.13,650393.0,152.2293,152.5655,152.1798,152.4073,650393.0
2023-02-16 10:10:00,154.12,154.39,154.01,154.1,667845.0,152.3974,152.6644,152.2886,152.3776,667845.0
2023-02-16 10:15:00,154.11,154.61,153.97,154.58,900199.0,152.3875,152.8819,152.249,152.8522,900199.0
2023-02-16 10:20:00,154.56,154.82,154.52,154.67,850413.0,152.8325,153.0895,152.7929,152.9412,850413.0
2023-02-16 10:25:00,154.67,154.93,154.55,154.75,523651.0,152.9412,153.1983,152.8226,153.0203,523651.0
2023-02-16 10:30:00,154.75,154.85,154.68,154.83,505576.0,153.0203,153.1192,152.9511,153.0994,505576.0
2023-02-16 10:35:00,154.85,155.08,154.73,154.97,669042.0,153.1192,153.3466,153.0006,153.2379,669042.0
2023-02-16 10:40:00,154.98,154.99,154.67,154.69,572846.0,153.2478,153.2576,152.9412,152.961,572846.0
2023-02-16 10:45:00,154.7,155.17,154.56,155.16,565848.0,152.9709,153.4356,152.8325,153.4257,565848.0
2023-02-16 10:50:00,155.16,155.22,155.01,155.16,551571.0,153.4257,153.4851,153.2774,153.4257,551571.0
2023-02-16 10:55:00,155.15,155.19,154.9,155.15,593639.0,153.4159,153.4554,153.1687,153.4159,593639.0
2023-02-16 11:00:00,155.16,155.42,155.12,155.4,702265.0,153.4257,153.6828,153.3862,153.6631,702265.0
2023-02-16 11:05:00,155.39,155.46,154.96,155.21,659245.0,153.6532,153.7224,153.228,153.4752,659245.0
2023-02-16 11:10:00,155.21,155.38,154.88,155.08,609424.0,153.4752,153.6433,153.1489,153.3466,609424.0
2023-02-16 11:15:00,155.08,155.26,155.03,155.17,452945.0,153.3466,153.5246,153.2972,153.4356,452945.0
2023-02-16 11:20:00,155.17,155.24,154.92,155.14,371640.0,153.4356,153.5049,153.1884,153.406,371640.0
2023-02-16 11:25:00,155.14,155.4,155.03,155.25,479353.0,153.406,153.6631,153.2972,153.5147,479353.0
2023-02-16 11:30:00,155.25,155.45,155.12,155.28,428460.0,153.5147,153.7125,153.3862,153.5444,428460.0
2023-02-16 11:35:00,155.26,155.26,155.05,155.2,304858.0,153.5246,153.5246,153.317,153.4653,304858.0
2023-02-16 11:40:00,155.2,155.42,155.19,155.28,336750.0,153.4653,153.6828,153.4554,153.5444,336750.0
2023-02-16 11:45:00,155.28,155.49,155.23,155.43,584179.0,153.5444,153.7521,153.495,153.6927,584179.0
2023-02-16 11:50:00,155.43,155.5,155.2,155.28,424916.0,153.6927,153.7619,153.4653,153.5444,424916.0
2023-02-16 11:55:00,155.27,155.32,155.01,155.07,389079.0,153.5345,153.584,153.2774,153.3368,389079.0
2023-02-16 12:00:00,155.06,155.2,155.02,155.13,323907.0,153.3269,153.4653,153.2873,153.3961,323907.0
2023-02-16 12:05:00,155.13,155.33,155.06,155.26,297670.0,153.3961,153.5938,153.3269,153.5246,297670.0
2023-02-16 12:10:00,155.26,155.5,155.25,155.43,403053.0,153.5246,153.7619,153.5147,153.6927,403053.0
2023-02-16 12:15:00,155.44,155.49,154.76,154.78,584811.0,153.7026,153.7521,153.0302,153.05,584811.0
2023-02-16 12:20:00,154.78,155.39,154.75,155.36,550702.0,153.05,153.6532,153.0203,153.6235,550702.0
2023-02-16 12:25:00,155.37,155.47,155.32,155.41,447443.0,153.6334,153.7323,153.584,153.673,447443.0
2023-02-16 12:30:00,155.42,155.79,155.36,155.77,660014.0,153.6828,154.0487,153.6235,154.0289,660014.0
2023-02-16 12:35:00,155.77,155.97,155.7,155.83,593810.0,154.0289,154.2267,153.9597,154.0883,593810.0
2023-02-16 12:40:00,155.84,155.99,155.79,155.98,426330.0,154.0981,154.2465,154.0487,154.2366,426330.0
2023-02-16 12:45:00,155.99,156.17,155.86,156.08,721868.0,154.2465,154.4245,154.1179,154.3355,721868.0
2023-02-16 12:50:00,156.09,156.13,155.82,156.02,507776.0,154.3453,154.3849,154.0784,154.2761,507776.0
2023-02-16 12:55:00,156.02,156.06,155.86,155.93,409366.0,154.2761,154.3157,154.1179,154.1871,409366.0
2023-02-16 13:00:00,155.94,156.15,155.74,155.91,563858.0,154.197,154.4047,153.9993,154.1674,563858.0
2023-02-16 13:05:00,155.91,156.05,155.88,156.03,281861.0,154.1674,154.3058,154.1377,154.286,281861.0
2023-02-16 13:10:00,156.03,156.07,155.81,155.83,322531.0,154.286,154.3256,154.0685,154.0883,322531.0
2023-02-16 13:15:00,155.83,155.87,155.53,155.65,507888.0,154.0883,154.1278,153.7916,153.9103,507888.0
2023-02-16 13:20:00,155.64,155.96,155.6,155.94,429462.0,153.9004,154.2168,153.8608,154.197,429462.0
2023-02-16 13:25:00,155.95,156.19,155.68,155.85,741889.0,154.2069,154.4442,153.9399,154.108,741889.0
2023-02-16 13:30:00,155.86,155.98,155.76,155.98,394252.0,154.1179,154.2366,154.019,154.2366,394252.0
2023-02-16 13:35:00,155.97,156.16,155.97,156.03,373719.0,154.2267,154.4146,154.2267,154.286,373719.0
2023-02-16 13:40:00,156.03,156.05,155.83,156.01,320035.0,154.286,154.3058,154.0883,154.2662,320035.0
2023-02-16 13:45:00,156.02,156.06,155.79,155.96,354274.0,154.2761,154.3157,154.0487,154.2168,354274.0
2023-02-16 13:50:00,155.96,156.0,155.86,155.97,259268.0,154.2168,154.2564,154.1179,154.2267,259268.0
2023-02-16 13:55:00,155.98,156.0,155.85,155.95,245951.0,154.2366,154.2564,154.108,154.2069,245951.0
2023-02-16 14:00:00,155.95,156.11,155.92,156.06,509615.0,154.2069,154.3651,154.1773,154.3157,509615.0
2023-02-16 14:05:00,156.05,156.08,155.86,156.0,363491.0,154.3058,154.3355,154.1179,154.2564,363491.0
2023-02-16 14:10:00,156.01,156.05,155.92,155.99,283057.0,154.2662,154.3058,154.1773,154.2465,283057.0
2023-02-16 14:15:00,156.0,156.13,155.93,156.05,351804.0,154.2564,154.3849,154.1871,154.3058,351804.0
2023-02-16 14:20:00,156.04,156.05,155.72,156.03,431602.0,154.2959,154.3058,153.9795,154.286,431602.0
2023-02-16 14:25:00,156.01,156.24,156.01,156.15,530453.0,154.2662,154.4937,154.2662,154.4047,530453.0
2023-02-16 14:30:00,156.15,156.24,156.12,156.15,419676.0,154.4047,154.4937,154.375,154.4047,419676.0
2023-02-16 14:35:00,156.15,156.33,156.12,156.27,486753.0,154.4047,154.5827,154.375,154.5233,486753.0
2023-02-16 14:40:00,156.28,156.29,156.06,156.19,465578.0,154.5332,154.5431,154.3157,154.4442,465578.0
2023-02-16 14:45:00,156.18,156.28,156.13,156.23,359306.0,154.4343,154.5332,154.3849,154.4838,359306.0
2023-02-16 14:50:00,156.22,156.3,156.09,156.25,391591.0,154.4739,154.553,154.3453,154.5036,391591.0
2023-02-16 14:55:00,156.25,156.32,156.15,156.19,310293.0,154.5036,154.5728,154.4047,154.4442,310293.0
2023-02-16 15:00:00,156.2,156.25,155.74,155.76,580713.0,154.4541,154.5036,153.9993,154.019,580713.0
2023-02-16 15:05:00,155.77,155.89,155.26,155.44,1089472.0,154.0289,154.1476,153.5246,153.7026,1089472.0
2023-02-16 15:10:00,155.44,155.52,155.23,155.23,570162.0,153.7026,153.7817,153.495,153.495,570162.0
2023-02-16 15:15:00,155.24,155.24,154.86,154.99,743031.0,153.5049,153.5049,153.1291,153.2576,743031.0
2023-02-16 15:20:00,154.99,154.99,154.64,154.78,692126.0,153.2576,153.2576,152.9116,153.05,692126.0
2023-02-16 15:25:00,154.77,154.84,154.3,154.32,649880.0,153.0401,153.1093,152.5754,152.5951,649880.0
2023-02-16 15:30:00,154.31,154.36,154.03,154.12,915146.0,152.5852,152.6347,152.3084,152.3974,915146.0
2023-02-16 15:35:00,154.11,154.4,154.01,154.09,655821.0,152.3875,152.6742,152.2886,152.3677,655821.0
2023-02-16 15:40:00,154.1,154.17,153.78,154.11,817109.0,152.3776,152.4468,152.0612,152.3875,817109.0
2023-02-16 15:45:00,154.09,154.26,153.91,154.23,800598.0,152.3677,152.5358,152.1897,152.5061,800598.0
2023-02-16 15:50:00,154.22,154.31,153.86,153.91,1276779.0,152.4963,152.5852,152.1403,152.1897,1276779.0
2023-02-16 15:55:00,153.92,154.04,153.59,153.69,2133583.0,152.1996,152.3183,151.8733,151.9722,2133583.0
2023-02-17 09:30:00,152.35,152.99,152.18,152.97,3225636.0,150.6472,151.28,150.4791,151.2602,3225636.0
2023-02-17 09:35:00,152.96,153.0,151.95,152.06,1289747.0,151.2503,151.2899,150.2516,150.3604,1289747.0
2023-02-17 09:40:00,152.07,152.55,151.94,152.24,885391.0,150.3703,150.8449,150.2417,150.5384,885391.0
2023-02-17 09:45:00,152.2,152.24,151.71,151.78,883102.0,150.4988,150.5384,150.0143,150.0835,883102.0
2023-02-17 09:50:00,151.78,151.96,151.64,151.74,849691.0,150.0835,150.2615,149.9451,150.044,849691.0
2023-02-17 09:55:00,151.72,151.79,151.5,151.69,833770.0,150.0242,150.0934,149.8067,149.9945,833770.0
2023-02-17 10:00:00,151.68,152.09,151.63,151.91,850424.0,149.9846,150.3901,149.9352,150.2121,850424.0
2023-02-17 10:05:00,151.92,152.25,151.81,152.17,956909.0,150.222,150.5483,150.1132,150.4692,956909.0
2023-02-17 10:10:00,152.17,152.49,152.02,152.15,806796.0,150.4692,150.7856,150.3208,150.4494,806796.0
2023-02-17 10:15:00,152.15,152.61,152.0,152.4,725757.0,150.4494,150.9042,150.3011,150.6966,725757.0
2023-02-17 10:20:00,152.39,152.65,152.06,152.09,670645.0,150.6867,150.9438,150.3604,150.3901,670645.0
2023-02-17 10:25:00,152.09,152.23,151.92,152.02,601667.0,150.3901,150.5285,150.222,150.3208,601667.0
2023-02-17 10:30:00,152.0,152.35,151.95,152.23,501922.0,150.3011,150.6472,150.2516,150.5285,501922.0
2023-02-17 10:35:00,152.22,152.68,152.17,152.29,598693.0,150.5186,150.9735,150.4692,150.5878,598693.0
2023-02-17 10:40:00,152.29,152.3,151.99,152.03,542576.0,150.5878,150.5977,150.2912,150.3307,542576.0
2023-02-17 10:45:00,152.02,152.16,151.9,151.99,571400.0,150.3208,150.4593,150.2022,150.2912,571400.0
2023-02-17 10:50:00,151.97,152.26,151.87,152.16,523056.0,150.2714,150.5582,150.1725,150.4593,523056.0
2023-02-17 10:55:00,152.16,152.31,151.95,152.01,419234.0,150.4593,150.6076,150.2516,150.311,419234.0
2023-02-17 11:00:00,151.99,152.06,151.65,151.8,482298.0,150.2912,150.3604,149.955,150.1033,482298.0
2023-02-17 11:05:00,151.81,152.27,151.8,151.93,494992.0,150.1132,150.568,150.1033,150.2318,494992.0
2023-02-17 11:10:00,151.91,152.11,151.89,152.01,339733.0,150.2121,150.4098,150.1923,150.311,339733.0
2023-02-17 11:15:00,152.01,152.09,151.82,151.9,251013.0,150.311,150.3901,150.1231,150.2022,251013.0
2023-02-17 11:20:00,151.88,151.88,151.5,151.53,522391.0,150.1824,150.1824,149.8067,149.8363,522391.0
2023-02-17 11:25:00,151.53,151.76,151.49,151.65,412100.0,149.8363,150.0637,149.7968,149.955,412100.0
2023-02-17 11:30:00,151.66,151.7,151.37,151.58,561238.0,149.9649,150.0044,149.6781,149.8858,561238.0
2023-02-17 11:35:00,151.59,151.74,151.48,151.7,391260.0,149.8956,150.044,149.7869,150.0044,391260.0
2023-02-17 11:40:00,151.71,151.79,151.6,151.73,280286.0,150.0143,150.0934,149.9055,150.0341,280286.0
2023-02-17 11:45:00,151.73,151.94,151.71,151.81,343009.0,150.0341,150.2417,150.0143,150.1132,343009.0
2023-02-17 11:50:00,151.8,151.86,151.44,151.5,343319.0,150.1033,150.1626,149.7473,149.8067,343319.0
2023-02-17 11:55:00,151.5,151.59,151.4,151.58,346227.0,149.8067,149.8956,149.7078,149.8858,346227.0
2023-02-17 12:00:00,151.57,151.83,151.56,151.61,377953.0,149.8759,150.133,149.866,149.9154,377953.0
2023-02-17 12:05:00,151.61,151.88,151.61,151.84,353983.0,149.9154,150.1824,149.9154,150.1429,353983.0
2023-02-17 12:10:00,151.85,152.17,151.84,152.03,417097.0,150.1527,150.4692,150.1429,150.3307,417097.0
2023-02-17 12:15:00,152.02,152.1,151.81,151.86,346710.0,150.3208,150.3999,150.1132,150.1626,346710.0
2023-02-17 12:20:00,151.87,151.9,151.57,151.59,343059.0,150.1725,150.2022,149.8759,149.8956,343059.0
2023-02-17 12:25:00,151.6,151.81,151.51,151.71,454936.0,149.9055,150.1132,149.8165,150.0143,454936.0
2023-02-17 12:30:00,151.71,151.8,151.63,151.67,216269.0,150.0143,150.1033,149.9352,149.9748,216269.0
2023-02-17 12:35:00,151.68,151.79,151.56,151.62,350400.0,149.9846,150.0934,149.866,149.9253,350400.0
2023-02-17 12:40:00,151.61,151.63,151.42,151.48,393127.0,149.9154,149.9352,149.7275,149.7869,393127.0
2023-02-17 12:45:00,151.47,151.54,151.2,151.23,398043.0,149.777,149.8462,149.51,149.5397,398043.0
2023-02-17 12:50:00,151.22,151.29,150.93,150.97,515958.0,149.5298,149.599,149.243,149.2826,515958.0
2023-02-17 12:55:00,150.96,151.18,150.91,151.08,314483.0,149.2727,149.4902,149.2232,149.3913,314483.0
2023-02-17 13:00:00,151.09,151.17,150.96,151.03,241742.0,149.4012,149.4803,149.2727,149.3419,241742.0
2023-02-17 13:05:00,151.03,151.31,150.98,151.28,297264.0,149.3419,149.6188,149.2925,149.5891,297264.0
2023-02-17 13:10:00,151.28,151.45,151.27,151.34,305209.0,149.5891,149.7572,149.5792,149.6484,305209.0
2023-02-17 13:15:00,151.33,151.49,151.33,151.37,290693.0,149.6386,149.7968,149.6386,149.6781,290693.0
2023-02-17 13:20:00,151.38,151.38,150.97,151.01,329373.0,149.688,149.688,149.2826,149.3221,329373.0
2023-02-17 13:25:00,151.02,151.08,150.85,150.99,488796.0,149.332,149.3913,149.1639,149.3024,488796.0
2023-02-17 13:30:00,151.0,151.11,150.85,151.1,347048.0,149.3122,149.421,149.1639,149.4111,347048.0
2023-02-17 13:35:00,151.1,151.24,151.07,151.18,322518.0,149.4111,149.5496,149.3815,149.4902,322518.0
2023-02-17 13:40:00,151.17,151.3,151.13,151.22,267502.0,149.4803,149.6089,149.4408,149.5298,267502.0
2023-02-17 13:45:00,151.22,151.37,151.19,151.3,264372.0,149.5298,149.6781,149.5001,149.6089,264372.0
2023-02-17 13:50:00,151.29,151.39,151.13,151.19,242695.0,149.599,149.6979,149.4408,149.5001,242695.0
2023-02-17 13:55:00,151.19,151.44,151.11,151.44,249824.0,149.5001,149.7473,149.421,149.7473,249824.0
2023-02-17 14:00:00,151.44,151.74,151.43,151.58,470348.0,149.7473,150.044,149.7374,149.8858,470348.0
2023-02-17 14:05:00,151.59,151.63,151.46,151.47,284357.0,149.8956,149.9352,149.7671,149.777,284357.0
2023-02-17 14:10:00,151.47,151.56,151.34,151.39,277381.0,149.777,149.866,149.6484,149.6979,277381.0
2023-02-17 14:15:00,151.39,151.6,151.34,151.51,241230.0,149.6979,149.9055,149.6484,149.8165,241230.0
2023-02-17 14:20:00,151.51,152.0,151.5,151.94,634920.0,149.8165,150.3011,149.8067,150.2417,634920.0
2023-02-17 14:25:00,151.94,151.95,151.62,151.68,418267.0,150.2417,150.2516,149.9253,149.9846,418267.0
2023-02-17 14:30:00,151.68,152.05,151.68,152.05,458652.0,149.9846,150.3505,149.9846,150.3505,458652.0
2023-02-17 14:35:00,152.05,152.23,152.01,152.19,492942.0,150.3505,150.5285,150.311,150.4889,492942.0
2023-02-17 14:40:00,152.19,152.2,151.97,151.98,348857.0,150.4889,150.4988,150.2714,150.2813,348857.0
2023-02-17 14:45:00,151.99,152.19,151.9,152.16,326673.0,150.2912,150.4889,150.2022,150.4593,326673.0
2023-02-17 14:50:00,152.17,152.31,152.16,152.18,464284.0,150.4692,150.6076,150.4593,150.4791,464284.0
2023-02-17 14:55:00,152.19,152.36,152.17,152.35,511397.0,150.4889,150.657,150.4692,150.6472,511397.0
2023-02-17 15:00:00,152.36,152.63,152.35,152.41,677726.0,150.657,150.924,150.6472,150.7065,677726.0
2023-02-17 15:05:00,152.42,152.55,152.13,152.39,546765.0,150.7164,150.8449,150.4296,150.6867,546765.0
2023-02-17 15:10:00,152.39,152.42,152.11,152.24,433858.0,150.6867,150.7164,150.4098,150.5384,433858.0
2023-02-17 15:15:00,152.24,152.37,152.07,152.22,462705.0,150.5384,150.6669,150.3703,150.5186,462705.0
2023-02-17 15:20:00,152.23,152.27,151.95,152.07,540592.0,150.5285,150.568,150.2516,150.3703,540592.0
2023-02-17 15:25:00,152.06,152.25,151.93,152.03,327214.0,150.3604,150.5483,150.2318,150.3307,327214.0
2023-02-17 15:30:00,152.03,152.32,151.96,152.28,434774.0,150.3307,150.6175,150.2615,150.5779,434774.0
2023-02-17 15:35:00,152.28,152.49,152.1,152.17,615515.0,150.5779,150.7856,150.3999,150.4692,615515.0
2023-02-17 15:40:00,152.17,152.29,152.06,152.18,478188.0,150.4692,150.5878,150.3604,150.4791,478188.0
2023-02-17 15:45:00,152.18,152.38,152.08,152.15,697407.0,150.4791,150.6768,150.3802,150.4494,697407.0
2023-02-17 15:50:00,152.16,152.44,152.14,152.21,928223.0,150.4593,150.7361,150.4395,150.5087,928223.0
2023-02-17 15:55:00,152.21,152.55,152.21,152.54,2041594.0,150.5087,150.8449,150.5087,150.835,2041594.0
2023-02-21 09:30:00,150.34,150.75,150.08,150.41,1930558.0,148.6596,149.065,148.4025,148.7288,1930558.0
2023-02-21 09:35:00,150.41,150.73,150.25,150.53,1207596.0,148.7288,149.0453,148.5706,148.8475,1207596.0
2023-02-21 09:40:00,150.53,151.14,150.51,151.09,938805.0,148.8475,149.4507,148.8277,149.4012,938805.0
2023-02-21 09:45:00,151.07,151.3,150.6,150.72,1140893.0,149.3815,149.6089,148.9167,149.0354,1140893.0
2023-02-21 09:50:00,150.73,150.83,150.38,150.75,612011.0,149.0453,149.1441,148.6992,149.065,612011.0
2023-02-21 09:55:00,150.77,150.91,150.2,150.36,820139.0,149.0848,149.2232,148.5212,148.6794,820139.0
2023-02-21 10:00:00,150.36,150.61,150.14,150.35,800251.0,148.6794,148.9266,148.4619,148.6695,800251.0
2023-02-21 10:05:00,150.33,150.35,150.09,150.17,702398.0,148.6497,148.6695,148.4124,148.4915,702398.0
2023-02-21 10:10:00,150.16,150.23,149.76,149.95,1009362.0,148.4816,148.5508,148.0861,148.274,1009362.0
2023-02-21 10:15:00,149.95,150.1,149.74,149.94,774030.0,148.274,148.4223,148.0663,148.2641,774030.0
2023-02-21 10:20:00,149.93,149.99,149.7,149.8,549175.0,148.2542,148.3135,148.0268,148.1257,549175.0
2023-02-21 10:25:00,149.8,149.83,149.65,149.69,507165.0,148.1257,148.1553,147.9773,148.0169,507165.0
2023-02-21 10:30:00,149.69,149.98,149.62,149.84,588107.0,148.0169,148.3036,147.9477,148.1652,588107.0
2023-02-21 10:35:00,149.84,149.96,149.6,149.82,470158.0,148.1652,148.2839,147.9279,148.1454,470158.0
2023-02-21 10:40:00,149.83,150.3,149.8,150.05,619117.0,148.1553,148.6201,148.1257,148.3729,619117.0
2023-02-21 10:45:00,150.04,150.2,149.75,149.8,453021.0,148.363,148.5212,148.0762,148.1257,453021.0
2023-02-21 10:50:00,149.81,149.98,149.76,149.87,370553.0,148.1355,148.3036,148.0861,148.1949,370553.0
2023-02-21 10:55:00,149.88,150.07,149.84,149.91,366567.0,148.2048,148.3926,148.1652,148.2344,366567.0
2023-02-21 11:00:00,149.93,150.06,149.86,149.89,344470.0,148.2542,148.3827,148.185,148.2146,344470.0
2023-02-21 11:05:00,149.88,149.89,149.53,149.55,518036.0,148.2048,148.2146,147.8587,147.8784,518036.0
2023-02-21 11:10:00,149.55,149.79,149.51,149.78,356758.0,147.8784,148.1158,147.8389,148.1059,356758.0
2023-02-21 11:15:00,149.78,149.85,149.57,149.58,345446.0,148.1059,148.1751,147.8982,147.9081,345446.0
2023-02-21 11:20:00,149.58,149.68,149.47,149.51,489552.0,147.9081,148.007,147.7993,147.8389,489552.0
2023-02-21 11:25:00,149.51,149.63,149.42,149.51,339980.0,147.8389,147.9576,147.7499,147.8389,339980.0
2023-02-21 11:30:00,149.5,149.62,149.36,149.45,306570.0,147.829,147.9477,147.6906,147.7796,306570.0
2023-02-21 11:35:00,149.44,149.66,149.44,149.5,356425.0,147.7697,147.9872,147.7697,147.829,356425.0
2023-02-21 11:40:00,149.5,149.84,149.45,149.81,373004.0,147.829,148.1652,147.7796,148.1355,373004.0
2023-02-21 11:45:00,149.8,149.94,149.77,149.86,345441.0,148.1257,148.2641,148.096,148.185,345441.0
2023-02-21 11:50:00,149.86,149.86,149.57,149.64,299666.0,148.185,148.185,147.8982,147.9674,299666.0
2023-02-21 11:55:00,149.63,149.85,149.52,149.8,345819.0,147.9576,148.1751,147.8488,148.1257,345819.0
2023-02-21 12:00:00,149.8,149.93,149.74,149.89,408448.0,148.1257,148.2542,148.0663,148.2146,408448.0
2023-02-21 12:05:00,149.88,149.99,149.75,149.8,317792.0,148.2048,148.3135,148.0762,148.1257,317792.0
2023-02-21 12:10:00,149.79,149.85,149.65,149.76,370200.0,148.1158,148.1751,147.9773,148.0861,370200.0
2023-02-21 12:15:00,149.77,149.81,149.66,149.77,238752.0,148.096,148.1355,147.9872,148.096,238752.0
2023-02-21 12:20:00,149.78,149.89,149.71,149.79,283703.0,148.1059,148.2146,148.0367,148.1158,283703.0
2023-02-21 12:25:00,149.8,149.81,149.62,149.68,325910.0,148.1257,148.1355,147.9477,148.007,325910.0
2023-02-21 12:30:00,149.69,149.97,149.66,149.95,246224.0,148.0169,148.2938,147.9872,148.274,246224.0
2023-02-21 12:35:00,149.96,150.07,149.86,149.97,315839.0,148.2839,148.3926,148.185,148.2938,315839.0
2023-02-21 12:40:00,149.97,150.08,149.92,149.95,271153.0,148.2938,148.4025,148.2443,148.274,271153.0
2023-02-21 12:45:00,149.95,150.04,149.86,150.01,275209.0,148.274,148.363,148.185,148.3333,275209.0
2023-02-21 12:50:00,150.0,150.15,149.98,150.08,232129.0,148.3234,148.4717,148.3036,148.4025,232129.0
2023-02-21 12:55:00,150.08,150.09,149.95,150.02,265544.0,148.4025,148.4124,148.274,148.3432,265544.0
2023-02-21 13:00:00,150.01,150.04,149.93,150.0,194139.0,148.3333,148.363,148.2542,148.3234,194139.0
2023-02-21 13:05:00,150.0,150.02,149.82,149.84,236441.0,148.3234,148.3432,148.1454,148.1652,236441.0
2023-02-21 13:10:00,149.83,149.84,149.66,149.69,306988.0,148.1553,148.1652,147.9872,148.0169,306988.0
2023-02-21 13:15:00,149.68,149.79,149.62,149.7,231764.0,148.007,148.1158,147.9477,148.0268,231764.0
2023-02-21 13:20:00,149.7,149.78,149.62,149.62,211609.0,148.0268,148.1059,147.9477,147.9477,211609.0
2023-02-21 13:25:00,149.63,149.64,149.31,149.46,720501.0,147.9576,147.9674,147.6411,147.7895,720501.0
2023-02-21 13:30:00,149.47,149.48,149.32,149.37,270445.0,147.7993,147.8092,147.651,147.7005,270445.0
2023-02-21 13:35:00,149.37,149.46,149.35,149.4,252738.0,147.7005,147.7895,147.6807,147.7301,252738.0
2023-02-21 13:40:00,149.39,149.56,149.35,149.53,261048.0,147.7202,147.8883,147.6807,147.8587,261048.0
2023-02-21 13:45:00,149.54,149.67,149.44,149.44,257602.0,147.8686,147.9971,147.7697,147.7697,257602.0
2023-02-21 13:50:00,149.44,149.45,149.29,149.38,283376.0,147.7697,147.7796,147.6214,147.7103,283376.0
2023-02-21 13:55:00,149.37,149.41,149.31,149.4,215892.0,147.7005,147.74,147.6411,147.7301,215892.0
2023-02-21 14:00:00,149.41,149.41,149.2,149.28,335159.0,147.74,147.74,147.5324,147.6115,335159.0
2023-02-21 14:05:00,149.28,149.37,149.23,149.27,214579.0,147.6115,147.7005,147.562,147.6016,214579.0
2023-02-21 14:10:00,149.29,149.3,149.14,149.24,336822.0,147.6214,147.6312,147.473,147.5719,336822.0
2023-02-21 14:15:00,149.25,149.28,149.02,149.04,298966.0,147.5818,147.6115,147.3544,147.3741,298966.0
2023-02-21 14:20:00,149.03,149.04,148.92,148.97,497268.0,147.3643,147.3741,147.2555,147.3049,497268.0
2023-02-21 14:25:00,148.98,149.12,148.86,148.89,423964.0,147.3148,147.4533,147.1962,147.2258,423964.0
2023-02-21 14:30:00,148.89,149.18,148.86,149.03,404262.0,147.2258,147.5126,147.1962,147.3643,404262.0
2023-02-21 14:35:00,149.04,149.07,148.81,148.94,313902.0,147.3741,147.4038,147.1467,147.2753,313902.0
2023-02-21 14:40:00,148.94,149.0,148.68,148.97,539959.0,147.2753,147.3346,147.0182,147.3049,539959.0
2023-02-21 14:45:00,148.99,149.03,148.83,148.95,293160.0,147.3247,147.3643,147.1665,147.2852,293160.0
2023-02-21 14:50:00,148.94,148.94,148.77,148.81,228209.0,147.2753,147.2753,147.1072,147.1467,228209.0
2023-02-21 14:55:00,148.81,148.87,148.56,148.67,430560.0,147.1467,147.206,146.8995,147.0083,430560.0
2023-02-21 15:00:00,148.68,148.93,148.57,148.93,300511.0,147.0182,147.2654,146.9094,147.2654,300511.0
2023-02-21 15:05:00,148.93,148.94,148.63,148.69,399888.0,147.2654,147.2753,146.9687,147.0281,399888.0
2023-02-21 15:10:00,148.69,148.74,148.5,148.51,380704.0,147.0281,147.0775,146.8402,146.8501,380704.0
2023-02-21 15:15:00,148.52,148.58,148.4,148.47,425204.0,146.86,146.9193,146.7413,146.8105,425204.0
2023-02-21 15:20:00,148.47,148.69,148.41,148.66,426091.0,146.8105,147.0281,146.7512,146.9984,426091.0
2023-02-21 15:25:00,148.66,148.67,148.51,148.59,369394.0,146.9984,147.0083,146.8501,146.9292,369394.0
2023-02-21 15:30:00,148.59,148.83,148.57,148.73,567262.0,146.9292,147.1665,146.9094,147.0676,567262.0
2023-02-21 15:35:00,148.74,148.74,148.44,148.55,470824.0,147.0775,147.0775,146.7809,146.8896,470824.0
2023-02-21 15:40:00,148.55,148.66,148.46,148.64,490198.0,146.8896,146.9984,146.8006,146.9786,490198.0
2023-02-21 15:45:00,148.64,148.86,148.62,148.81,611281.0,146.9786,147.1962,146.9588,147.1467,611281.0
2023-02-21 15:50:00,148.83,148.94,148.55,148.71,1089144.0,147.1665,147.2753,146.8896,147.0478,1089144.0
2023-02-21 15:55:00,148.72,148.83,148.41,148.48,2301297.0,147.0577,147.1665,146.7512,146.8204,2301297.0
2023-02-22 09:30:00,148.81,149.5,148.66,148.81,1785031.0,147.1467,147.829,146.9984,147.1467,1785031.0
2023-02-22 09:35:00,148.81,148.82,148.23,148.41,1087457.0,147.1467,147.1566,146.5732,146.7512,1087457.0
2023-02-22 09:40:00,148.41,148.56,148.14,148.23,834937.0,146.7512,146.8995,146.4842,146.5732,834937.0
2023-02-22 09:45:00,148.26,148.68,148.15,148.5,1113511.0,146.6029,147.0182,146.4941,146.8402,1113511.0
2023-02-22 09:50:00,148.5,148.54,147.97,148.22,949491.0,146.8402,146.8797,146.3161,146.5633,949491.0
2023-02-22 09:55:00,148.24,148.25,147.86,147.93,622178.0,146.5831,146.593,146.2073,146.2766,622178.0
2023-02-22 10:00:00,147.93,148.02,147.59,147.88,852878.0,146.2766,146.3655,145.9404,146.2271,852878.0
2023-02-22 10:05:00,147.88,148.21,147.86,147.91,571502.0,146.2271,146.5534,146.2073,146.2568,571502.0
2023-02-22 10:10:00,147.9,147.91,147.35,147.48,737246.0,146.2469,146.2568,145.703,145.8316,737246.0
2023-02-22 10:15:00,147.49,147.53,147.18,147.28,674997.0,145.8415,145.881,145.5349,145.6338,674997.0
2023-02-22 10:20:00,147.29,147.87,147.29,147.8,501124.0,145.6437,146.2172,145.6437,146.148,501124.0
2023-02-22 10:25:00,147.8,147.98,147.49,147.49,521574.0,146.148,146.326,145.8415,145.8415,521574.0
2023-02-22 10:30:00,147.48,147.54,147.16,147.3,601238.0,145.8316,145.8909,145.5152,145.6536,601238.0
2023-02-22 10:35:00,147.31,147.74,147.3,147.56,393347.0,145.6635,146.0887,145.6536,145.9107,393347.0
2023-02-22 10:40:00,147.58,147.84,147.57,147.84,365065.0,145.9305,146.1876,145.9206,146.1876,365065.0
2023-02-22 10:45:00,147.84,148.02,147.79,147.85,395275.0,146.1876,146.3655,146.1381,146.1975,395275.0
2023-02-22 10:50:00,147.86,148.17,147.78,148.09,337858.0,146.2073,146.5139,146.1282,146.4348,337858.0
2023-02-22 10:55:00,148.1,148.4,148.08,148.14,479316.0,146.4447,146.7413,146.4249,146.4842,479316.0
2023-02-22 11:00:00,148.15,148.28,148.07,148.09,322740.0,146.4941,146.6226,146.415,146.4348,322740.0
2023-02-22 11:05:00,148.08,148.23,147.96,148.11,260264.0,146.4249,146.5732,146.3062,146.4545,260264.0
2023-02-22 11:10:00,148.12,148.14,147.84,147.91,243337.0,146.4644,146.4842,146.1876,146.2568,243337.0
2023-02-22 11:15:00,147.92,147.92,147.7,147.8,256006.0,146.2667,146.2667,146.0491,146.148,256006.0
2023-02-22 11:20:00,147.8,148.12,147.8,148.03,339919.0,146.148,146.4644,146.148,146.3754,339919.0
2023-02-22 11:25:00,148.04,148.06,147.77,147.86,294227.0,146.3853,146.4051,146.1183,146.2073,294227.0
2023-02-22 11:30:00,147.88,148.24,147.81,148.22,309052.0,146.2271,146.5831,146.1579,146.5633,309052.0
2023-02-22 11:35:00,148.23,148.32,147.81,147.84,345638.0,146.5732,146.6622,146.1579,146.1876,345638.0
2023-02-22 11:40:00,147.85,148.12,147.76,148.1,270024.0,146.1975,146.4644,146.1085,146.4447,270024.0
2023-02-22 11:45:00,148.11,148.15,147.69,147.71,277649.0,146.4545,146.4941,146.0392,146.059,277649.0
2023-02-22 11:50:00,147.71,147.96,147.69,147.8,254116.0,146.059,146.3062,146.0392,146.148,254116.0
2023-02-22 11:55:00,147.8,148.11,147.76,148.06,203688.0,146.148,146.4545,146.1085,146.4051,203688.0
2023-02-22 12:00:00,148.08,148.08,147.86,147.96,170743.0,146.4249,146.4249,146.2073,146.3062,170743.0
2023-02-22 12:05:00,147.97,148.2,147.96,148.08,193910.0,146.3161,146.5435,146.3062,146.4249,193910.0
2023-02-22 12:10:00,148.07,148.09,147.84,147.9,207459.0,146.415,146.4348,146.1876,146.2469,207459.0
2023-02-22 12:15:00,147.91,148.32,147.9,148.31,325313.0,146.2568,146.6622,146.2469,146.6523,325313.0
2023-02-22 12:20:00,148.32,148.34,148.19,148.26,275829.0,146.6622,146.682,146.5336,146.6029,275829.0
2023-02-22 12:25:00,148.28,148.34,148.11,148.11,199176.0,146.6226,146.682,146.4545,146.4545,199176.0
2023-02-22 12:30:00,148.12,148.48,148.12,148.35,298820.0,146.4644,146.8204,146.4644,146.6919,298820.0
2023-02-22 12:35:00,148.37,148.83,148.33,148.82,816721.0,146.7116,147.1665,146.6721,147.1566,816721.0
2023-02-22 12:40:00,148.83,149.05,148.75,149.0,700679.0,147.1665,147.384,147.0874,147.3346,700679.0
2023-02-22 12:45:00,149.01,149.11,148.82,148.93,650730.0,147.3445,147.4434,147.1566,147.2654,650730.0
2023-02-22 12:50:00,148.93,149.01,148.81,148.97,351863.0,147.2654,147.3445,147.1467,147.3049,351863.0
2023-02-22 12:55:00,148.96,148.99,148.87,148.93,242096.0,147.295,147.3247,147.206,147.2654,242096.0
2023-02-22 13:00:00,148.93,149.04,148.76,148.9,421738.0,147.2654,147.3741,147.0973,147.2357,421738.0
2023-02-22 13:05:00,148.9,149.31,148.9,149.27,428546.0,147.2357,147.6411,147.2357,147.6016,428546.0
2023-02-22 13:10:00,149.28,149.32,149.01,149.11,384872.0,147.6115,147.651,147.3445,147.4434,384872.0
2023-02-22 13:15:00,149.12,149.17,149.05,149.12,207553.0,147.4533,147.5027,147.384,147.4533,207553.0
2023-02-22 13:20:00,149.12,149.2,149.04,149.16,216556.0,147.4533,147.5324,147.3741,147.4928,216556.0
2023-02-22 13:25:00,149.16,149.43,149.14,149.38,364981.0,147.4928,147.7598,147.473,147.7103,364981.0
2023-02-22 13:30:00,149.38,149.42,149.02,149.11,320662.0,147.7103,147.7499,147.3544,147.4434,320662.0
2023-02-22 13:35:00,149.12,149.14,148.93,149.14,286062.0,147.4533,147.473,147.2654,147.473,286062.0
2023-02-22 13:40:00,149.14,149.3,149.14,149.29,199130.0,147.473,147.6312,147.473,147.6214,199130.0
2023-02-22 13:45:00,149.29,149.32,149.08,149.26,262636.0,147.6214,147.651,147.4137,147.5917,262636.0
2023-02-22 13:50:00,149.25,149.26,148.95,149.02,230105.0,147.5818,147.5917,147.2852,147.3544,230105.0
2023-02-22 13:55:00,149.03,149.28,149.02,149.17,278277.0,147.3643,147.6115,147.3544,147.5027,278277.0
2023-02-22 14:00:00,149.17,149.5,148.57,149.41,951419.0,147.5027,147.829,146.9094,147.74,951419.0
2023-02-22 14:05:00,149.42,149.95,149.15,149.59,898059.0,147.7499,148.274,147.4829,147.918,898059.0
2023-02-22 14:10:00,149.59,149.79,148.89,149.16,698131.0,147.918,148.1158,147.2258,147.4928,698131.0
2023-02-22 14:15:00,149.16,149.36,148.72,149.32,540930.0,147.4928,147.6906,147.0577,147.651,540930.0
2023-02-22 14:20:00,149.33,149.53,148.97,149.06,450330.0,147.6609,147.8587,147.3049,147.3939,450330.0
2023-02-22 14:25:00,149.08,149.19,148.9,148.96,390064.0,147.4137,147.5225,147.2357,147.295,390064.0
2023-02-22 14:30:00,148.96,148.97,148.51,148.68,500995.0,147.295,147.3049,146.8501,147.0182,500995.0
2023-02-22 14:35:00,148.69,149.01,148.63,148.74,408386.0,147.0281,147.3445,146.9687,147.0775,408386.0
2023-02-22 14:40:00,148.74,148.84,148.45,148.78,520566.0,147.0775,147.1764,146.7907,147.1171,520566.0
2023-02-22 14:45:00,148.78,149.08,148.52,149.04,381373.0,147.1171,147.4137,146.86,147.3741,381373.0
2023-02-22 14:50:00,149.03,149.09,148.63,148.66,529253.0,147.3643,147.4236,146.9687,146.9984,529253.0
2023-02-22 14:55:00,148.64,148.65,148.26,148.37,426192.0,146.9786,146.9885,146.6029,146.7116,426192.0
2023-02-22 15:00:00,148.37,148.51,148.21,148.35,461972.0,146.7116,146.8501,146.5534,146.6919,461972.0
2023-02-22 15:05:00,148.35,148.53,148.28,148.52,491714.0,146.6919,146.8698,146.6226,146.86,491714.0
2023-02-22 15:10:00,148.51,148.68,148.37,148.44,434818.0,146.8501,147.0182,146.7116,146.7809,434818.0
2023-02-22 15:15:00,148.44,148.74,148.37,148.52,387713.0,146.7809,147.0775,146.7116,146.86,387713.0
2023-02-22 15:20:00,148.52,148.77,148.36,148.71,347773.0,146.86,147.1072,146.7017,147.0478,347773.0
2023-02-22 15:25:00,148.7,148.81,148.38,148.38,385665.0,147.0379,147.1467,146.7215,146.7215,385665.0
2023-02-22 15:30:00,148.39,148.58,148.27,148.55,385587.0,146.7314,146.9193,146.6128,146.8896,385587.0
2023-02-22 15:35:00,148.54,148.65,148.27,148.34,418834.0,146.8797,146.9885,146.6128,146.682,418834.0
2023-02-22 15:40:00,148.35,148.63,148.29,148.4,503193.0,146.6919,146.9687,146.6325,146.7413,503193.0
2023-02-22 15:45:00,148.4,148.63,148.26,148.51,521615.0,146.7413,146.9687,146.6029,146.8501,521615.0
2023-02-22 15:50:00,148.49,148.65,148.18,148.51,733316.0,146.8303,146.9885,146.5238,146.8501,733316.0
2023-02-22 15:55:00,148.51,149.01,148.33,148.93,1676298.0,146.8501,147.3445,146.6721,147.2654,1676298.0
2023-02-23 09:30:00,150.09,150.34,149.64,149.69,1541638.0,148.4124,148.6596,147.9674,148.0169,1541638.0
2023-02-23 09:35:00,149.69,149.78,149.36,149.46,743761.0,148.0169,148.1059,147.6906,147.7895,743761.0
2023-02-23 09:40:00,149.46,149.74,149.37,149.73,772786.0,147.7895,148.0663,147.7005,148.0564,772786.0
2023-02-23 09:45:00,149.74,150.07,149.48,149.98,1017419.0,148.0663,148.3926,147.8092,148.3036,1017419.0
2023-02-23 09:50:00,149.99,150.07,149.7,149.9,726335.0,148.3135,148.3926,148.0268,148.2245,726335.0
2023-02-23 09:55:00,149.91,149.95,149.52,149.58,615656.0,148.2344,148.274,147.8488,147.9081,615656.0
2023-02-23 10:00:00,149.58,149.79,149.27,149.3,608117.0,147.9081,148.1158,147.6016,147.6312,608117.0
2023-02-23 10:05:00,149.29,149.35,148.9,149.13,767269.0,147.6214,147.6807,147.2357,147.4631,767269.0
2023-02-23 10:10:00,149.14,149.14,148.77,149.0,714903.0,147.473,147.473,147.1072,147.3346,714903.0
2023-02-23 10:15:00,149.0,149.03,148.81,148.87,491957.0,147.3346,147.3643,147.1467,147.206,491957.0
2023-02-23 10:20:00,148.88,149.02,148.75,148.95,522135.0,147.2159,147.3544,147.0874,147.2852,522135.0
2023-02-23 10:25:00,148.95,149.04,148.72,148.85,491984.0,147.2852,147.3741,147.0577,147.1863,491984.0
2023-02-23 10:30:00,148.84,148.95,148.38,148.91,687671.0,147.1764,147.2852,146.7215,147.2456,687671.0
2023-02-23 10:35:00,148.91,149.04,148.8,148.86,527089.0,147.2456,147.3741,147.1368,147.1962,527089.0
2023-02-23 10:40:00,148.84,148.84,148.4,148.4,438644.0,147.1764,147.1764,146.7413,146.7413,438644.0
2023-02-23 10:45:00,148.4,148.43,147.73,147.77,801363.0,146.7413,146.771,146.0788,146.1183,801363.0
2023-02-23 10:50:00,147.76,147.94,147.67,147.89,604829.0,146.1085,146.2864,146.0195,146.237,604829.0
2023-02-23 10:55:00,147.9,148.08,147.76,147.98,481596.0,146.2469,146.4249,146.1085,146.326,481596.0
2023-02-23 11:00:00,147.97,148.25,147.92,148.13,440508.0,146.3161,146.593,146.2667,146.4743,440508.0
2023-02-23 11:05:00,148.13,148.16,147.71,147.81,609296.0,146.4743,146.504,146.059,146.1579,609296.0
2023-02-23 11:10:00,147.82,148.13,147.82,148.09,292636.0,146.1678,146.4743,146.1678,146.4348,292636.0
2023-02-23 11:15:00,148.1,148.16,147.86,147.87,351126.0,146.4447,146.504,146.2073,146.2172,351126.0
2023-02-23 11:20:00,147.87,147.92,147.73,147.78,403002.0,146.2172,146.2667,146.0788,146.1282,403002.0
2023-02-23 11:25:00,147.79,147.89,147.65,147.81,429369.0,146.1381,146.237,145.9997,146.1579,429369.0
2023-02-23 11:30:00,147.82,147.95,147.74,147.94,316789.0,146.1678,146.2963,146.0887,146.2864,316789.0
2023-02-23 11:35:00,147.95,147.99,147.73,147.8,356647.0,146.2963,146.3359,146.0788,146.148,356647.0
2023-02-23 11:40:00,147.78,147.82,147.49,147.53,616188.0,146.1282,146.1678,145.8415,145.881,616188.0
2023-02-23 11:45:00,147.52,147.72,147.5,147.59,353623.0,145.8711,146.0689,145.8514,145.9404,353623.0
2023-02-23 11:50:00,147.57,147.81,147.47,147.7,476645.0,145.9206,146.1579,145.8217,146.0491,476645.0
2023-02-23 11:55:00,147.69,147.82,147.49,147.52,364704.0,146.0392,146.1678,145.8415,145.8711,364704.0
2023-02-23 12:00:00,147.53,147.57,147.24,147.36,497713.0,145.881,145.9206,145.5943,145.7129,497713.0
2023-02-23 12:05:00,147.37,147.51,147.31,147.43,251534.0,145.7228,145.8613,145.6635,145.7821,251534.0
2023-02-23 12:10:00,147.44,147.51,147.33,147.46,301570.0,145.792,145.8613,145.6833,145.8118,301570.0
2023-02-23 12:15:00,147.46,147.67,147.43,147.47,287196.0,145.8118,146.0195,145.7821,145.8217,287196.0
2023-02-23 12:20:00,147.46,147.68,147.39,147.64,293068.0,145.8118,146.0294,145.7426,145.9898,293068.0
2023-02-23 12:25:00,147.65,147.69,147.44,147.47,265404.0,145.9997,146.0392,145.792,145.8217,265404.0
2023-02-23 12:30:00,147.46,147.74,147.43,147.7,261611.0,145.8118,146.0887,145.7821,146.0491,261611.0
2023-02-23 12:35:00,147.69,147.82,147.58,147.6,263985.0,146.0392,146.1678,145.9305,145.9502,263985.0
2023-02-23 12:40:00,147.59,147.73,147.43,147.7,337738.0,145.9404,146.0788,145.7821,146.0491,337738.0
2023-02-23 12:45:00,147.69,147.74,147.53,147.59,192633.0,146.0392,146.0887,145.881,145.9404,192633.0
2023-02-23 12:50:00,147.59,147.71,147.54,147.56,185103.0,145.9404,146.059,145.8909,145.9107,185103.0
2023-02-23 12:55:00,147.57,147.78,147.5,147.73,235475.0,145.9206,146.1282,145.8514,146.0788,235475.0
2023-02-23 13:00:00,147.74,147.91,147.43,147.7,410713.0,146.0887,146.2568,145.7821,146.0491,410713.0
2023-02-23 13:05:00,147.72,147.81,147.59,147.67,221789.0,146.0689,146.1579,145.9404,146.0195,221789.0
2023-02-23 13:10:00,147.67,147.73,147.57,147.62,164458.0,146.0195,146.0788,145.9206,145.97,164458.0
2023-02-23 13:15:00,147.61,147.83,147.53,147.81,212415.0,145.9601,146.1777,145.881,146.1579,212415.0
2023-02-23 13:20:00,147.81,147.82,147.62,147.67,208337.0,146.1579,146.1678,145.97,146.0195,208337.0
2023-02-23 13:25:00,147.67,147.84,147.6,147.79,202100.0,146.0195,146.1876,145.9502,146.1381,202100.0
2023-02-23 13:30:00,147.8,147.81,147.65,147.73,199499.0,146.148,146.1579,145.9997,146.0788,199499.0
2023-02-23 13:35:00,147.72,147.84,147.65,147.83,239824.0,146.0689,146.1876,145.9997,146.1777,239824.0
2023-02-23 13:40:00,147.83,148.13,147.8,147.97,380843.0,146.1777,146.4743,146.148,146.3161,380843.0
2023-02-23 13:45:00,147.97,148.36,147.92,148.34,383425.0,146.3161,146.7017,146.2667,146.682,383425.0
2023-02-23 13:50:00,148.35,148.4,148.16,148.17,318869.0,146.6919,146.7413,146.504,146.5139,318869.0
2023-02-23 13:55:00,148.18,148.28,148.01,148.2,290914.0,146.5238,146.6226,146.3557,146.5435,290914.0
2023-02-23 14:00:00,148.19,148.26,148.05,148.2,208902.0,146.5336,146.6029,146.3952,146.5435,208902.0
2023-02-23 14:05:00,148.2,148.42,148.19,148.35,205146.0,146.5435,146.7611,146.5336,146.6919,205146.0
2023-02-23 14:10:00,148.36,148.63,148.29,148.58,379001.0,146.7017,146.9687,146.6325,146.9193,379001.0
2023-02-23 14:15:00,148.59,149.17,148.59,149.1,843702.0,146.9292,147.5027,146.9292,147.4335,843702.0
2023-02-23 14:20:00,149.11,149.25,149.0,149.12,391549.0,147.4434,147.5818,147.3346,147.4533,391549.0
2023-02-23 14:25:00,149.13,149.28,149.08,149.2,390923.0,147.4631,147.6115,147.4137,147.5324,390923.0
2023-02-23 14:30:00,149.22,149.66,149.22,149.55,667316.0,147.5521,147.9872,147.5521,147.8784,667316.0
2023-02-23 14:35:00,149.56,149.65,149.45,149.48,419103.0,147.8883,147.9773,147.7796,147.8092,419103.0
2023-02-23 14:40:00,149.49,149.56,149.31,149.42,263901.0,147.8191,147.8883,147.6411,147.7499,263901.0
2023-02-23 14:45:00,149.42,149.51,149.22,149.31,348851.0,147.7499,147.8389,147.5521,147.6411,348851.0
2023-02-23 14:50:00,149.3,149.36,149.12,149.29,256093.0,147.6312,147.6906,147.4533,147.6214,256093.0
2023-02-23 14:55:00,149.29,149.31,149.1,149.25,275948.0,147.6214,147.6411,147.4335,147.5818,275948.0
2023-02-23 15:00:00,149.24,149.55,149.24,149.54,359981.0,147.5719,147.8784,147.5719,147.8686,359981.0
2023-02-23 15:05:00,149.54,149.63,149.3,149.35,399970.0,147.8686,147.9576,147.6312,147.6807,399970.0
2023-02-23 15:10:00,149.37,149.71,149.31,149.69,373657.0,147.7005,148.0367,147.6411,148.0169,373657.0
2023-02-23 15:15:00,149.69,149.76,149.54,149.56,425538.0,148.0169,148.0861,147.8686,147.8883,425538.0
2023-02-23 15:20:00,149.56,149.72,149.48,149.67,336346.0,147.8883,148.0465,147.8092,147.9971,336346.0
2023-02-23 15:25:00,149.66,149.86,149.56,149.8,374031.0,147.9872,148.185,147.8883,148.1257,374031.0
2023-02-23 15:30:00,149.8,149.93,149.72,149.84,504346.0,148.1257,148.2542,148.0465,148.1652,504346.0
2023-02-23 15:35:00,149.83,149.86,149.71,149.75,392156.0,148.1553,148.185,148.0367,148.0762,392156.0
2023-02-23 15:40:00,149.76,149.82,149.63,149.78,489241.0,148.0861,148.1454,147.9576,148.1059,489241.0
2023-02-23 15:45:00,149.78,149.79,149.55,149.67,527454.0,148.1059,148.1158,147.8784,147.9971,527454.0
2023-02-23 15:50:00,149.67,149.8,149.41,149.47,770484.0,147.9971,148.1257,147.74,147.7993,770484.0
2023-02-23 15:55:00,149.48,149.61,149.33,149.42,1490441.0,147.8092,147.9378,147.6609,147.7499,1490441.0
2023-02-24 09:30:00,147.13,147.19,146.63,146.94,1663417.0,145.4855,145.5448,144.9911,145.2976,1663417.0
2023-02-24 09:35:00,146.96,147.13,146.75,147.05,921556.0,145.3174,145.4855,145.1097,145.4064,921556.0
2023-02-24 09:40:00,147.06,147.16,146.65,146.69,1096921.0,145.4163,145.5152,145.0109,145.0504,1096921.0
2023-02-24 09:45:00,146.68,146.68,146.27,146.42,978050.0,145.0405,145.0405,144.6351,144.7834,978050.0
2023-02-24 09:50:00,146.43,146.44,146.18,146.3,753776.0,144.7933,144.8032,144.5461,144.6648,753776.0
2023-02-24 09:55:00,146.32,146.57,146.12,146.41,876622.0,144.6846,144.9318,144.4868,144.7735,876622.0
2023-02-24 10:00:00,146.4,146.77,146.25,146.56,1131896.0,144.7637,145.1295,144.6153,144.9219,1131896.0
2023-02-24 10:05:00,146.57,146.91,146.32,146.44,975231.0,144.9318,145.268,144.6846,144.8032,975231.0
2023-02-24 10:10:00,146.44,146.47,146.27,146.41,647673.0,144.8032,144.8329,144.6351,144.7735,647673.0
2023-02-24 10:15:00,146.43,146.47,146.22,146.34,725191.0,144.7933,144.8329,144.5857,144.7043,725191.0
2023-02-24 10:20:00,146.34,146.5,146.19,146.27,677214.0,144.7043,144.8625,144.556,144.6351,677214.0
2023-02-24 10:25:00,146.27,146.4,146.22,146.29,545155.0,144.6351,144.7637,144.5857,144.6549,545155.0
2023-02-24 10:30:00,146.29,146.35,146.06,146.34,829727.0,144.6549,144.7142,144.4275,144.7043,829727.0
2023-02-24 10:35:00,146.34,146.48,146.14,146.27,428802.0,144.7043,144.8428,144.5066,144.6351,428802.0
2023-02-24 10:40:00,146.26,146.28,146.02,146.24,547673.0,144.6252,144.645,144.3879,144.6054,547673.0
2023-02-24 10:45:00,146.25,146.36,146.1,146.11,433448.0,144.6153,144.7241,144.467,144.4769,433448.0
2023-02-24 10:50:00,146.11,146.15,145.95,146.04,707896.0,144.4769,144.5165,144.3187,144.4077,707896.0
2023-02-24 10:55:00,146.02,146.19,145.95,146.09,513006.0,144.3879,144.556,144.3187,144.4571,513006.0
2023-02-24 11:00:00,146.1,146.16,145.73,145.78,564164.0,144.467,144.5263,144.1011,144.1506,564164.0
2023-02-24 11:05:00,145.78,146.12,145.77,146.04,423239.0,144.1506,144.4868,144.1407,144.4077,423239.0
2023-02-24 11:10:00,146.03,146.12,145.87,145.92,326191.0,144.3978,144.4868,144.2396,144.289,326191.0
2023-02-24 11:15:00,145.93,146.19,145.91,146.04,414184.0,144.2989,144.556,144.2791,144.4077,414184.0
2023-02-24 11:20:00,146.04,146.32,146.0,146.24,423764.0,144.4077,144.6846,144.3681,144.6054,423764.0
2023-02-24 11:25:00,146.24,146.58,146.22,146.39,492815.0,144.6054,144.9416,144.5857,144.7538,492815.0
2023-02-24 11:30:00,146.4,146.51,146.24,146.3,393100.0,144.7637,144.8724,144.6054,144.6648,393100.0
2023-02-24 11:35:00,146.3,146.34,146.11,146.18,341551.0,144.6648,144.7043,144.4769,144.5461,341551.0
2023-02-24 11:40:00,146.17,146.53,146.16,146.41,336272.0,144.5362,144.8922,144.5263,144.7735,336272.0
2023-02-24 11:45:00,146.42,146.72,146.4,146.66,482477.0,144.7834,145.0801,144.7637,145.0208,482477.0
2023-02-24 11:50:00,146.66,146.9,146.44,146.48,417403.0,145.0208,145.2581,144.8032,144.8428,417403.0
2023-02-24 11:55:00,146.48,146.55,146.28,146.42,361166.0,144.8428,144.912,144.645,144.7834,361166.0
2023-02-24 12:00:00,146.42,146.51,146.2,146.21,277551.0,144.7834,144.8724,144.5659,144.5758,277551.0
2023-02-24 12:05:00,146.22,146.26,146.11,146.22,341445.0,144.5857,144.6252,144.4769,144.5857,341445.0
2023-02-24 12:10:00,146.23,146.36,146.13,146.35,281110.0,144.5956,144.7241,144.4967,144.7142,281110.0
2023-02-24 12:15:00,146.35,146.37,146.06,146.14,345996.0,144.7142,144.734,144.4275,144.5066,345996.0
2023-02-24 12:20:00,146.14,146.27,146.09,146.19,247522.0,144.5066,144.6351,144.4571,144.556,247522.0
2023-02-24 12:25:00,146.19,146.34,146.08,146.25,291873.0,144.556,144.7043,144.4472,144.6153,291873.0
2023-02-24 12:30:00,146.26,146.44,146.12,146.14,302678.0,144.6252,144.8032,144.4868,144.5066,302678.0
2023-02-24 12:35:00,146.14,146.26,146.06,146.08,220371.0,144.5066,144.6252,144.4275,144.4472,220371.0
2023-02-24 12:40:00,146.07,146.09,145.95,146.01,305289.0,144.4373,144.4571,144.3187,144.378,305289.0
2023-02-24 12:45:00,146.01,146.02,145.88,145.92,350438.0,144.378,144.3879,144.2495,144.289,350438.0
2023-02-24 12:50:00,145.91,146.03,145.89,146.0,229794.0,144.2791,144.3978,144.2594,144.3681,229794.0
2023-02-24 12:55:00,146.0,146.02,145.93,145.98,243252.0,144.3681,144.3879,144.2989,144.3484,243252.0
2023-02-24 13:00:00,145.98,146.11,145.94,145.95,281119.0,144.3484,144.4769,144.3088,144.3187,281119.0
2023-02-24 13:05:00,145.95,145.95,145.72,145.78,416341.0,144.3187,144.3187,144.0913,144.1506,416341.0
2023-02-24 13:10:00,145.77,145.91,145.75,145.86,313563.0,144.1407,144.2791,144.1209,144.2297,313563.0
2023-02-24 13:15:00,145.87,145.98,145.83,145.94,342961.0,144.2396,144.3484,144.2,144.3088,342961.0
2023-02-24 13:20:00,145.95,146.28,145.93,146.24,427997.0,144.3187,144.645,144.2989,144.6054,427997.0
2023-02-24 13:25:00,146.25,146.36,146.19,146.22,314180.0,144.6153,144.7241,144.556,144.5857,314180.0
2023-02-24 13:30:00,146.22,146.23,145.89,146.05,321542.0,144.5857,144.5956,144.2594,144.4176,321542.0
2023-02-24 13:35:00,146.05,146.17,146.03,146.09,231018.0,144.4176,144.5362,144.3978,144.4571,231018.0
2023-02-24 13:40:00,146.09,146.14,145.93,146.0,315038.0,144.4571,144.5066,144.2989,144.3681,315038.0
2023-02-24 13:45:00,146.0,146.03,145.89,145.97,458116.0,144.3681,144.3978,144.2594,144.3385,458116.0
2023-02-24 13:50:00,145.97,146.23,145.96,146.2,259182.0,144.3385,144.5956,144.3286,144.5659,259182.0
2023-02-24 13:55:00,146.2,146.24,146.01,146.1,245436.0,144.5659,144.6054,144.378,144.467,245436.0
2023-02-24 14:00:00,146.1,146.27,145.98,146.2,351473.0,144.467,144.6351,144.3484,144.5659,351473.0
2023-02-24 14:05:00,146.22,146.36,146.19,146.24,350045.0,144.5857,144.7241,144.556,144.6054,350045.0
2023-02-24 14:10:00,146.23,146.25,146.0,146.12,243501.0,144.5956,144.6153,144.3681,144.4868,243501.0
2023-02-24 14:15:00,146.14,146.37,146.13,146.3,292310.0,144.5066,144.734,144.4967,144.6648,292310.0
2023-02-24 14:20:00,146.3,146.31,145.93,146.16,400736.0,144.6648,144.6747,144.2989,144.5263,400736.0
2023-02-24 14:25:00,146.15,146.28,146.1,146.11,245508.0,144.5165,144.645,144.467,144.4769,245508.0
2023-02-24 14:30:00,146.12,146.15,145.96,146.01,280495.0,144.4868,144.5165,144.3286,144.378,280495.0
2023-02-24 14:35:00,146.0,146.05,145.94,145.99,255759.0,144.3681,144.4176,144.3088,144.3582,255759.0
2023-02-24 14:40:00,145.99,146.02,145.77,145.85,377804.0,144.3582,144.3879,144.1407,144.2198,377804.0
2023-02-24 14:45:00,145.85,146.25,145.81,146.22,430382.0,144.2198,144.6153,144.1803,144.5857,430382.0
2023-02-24 14:50:00,146.22,146.33,146.16,146.28,408454.0,144.5857,144.6944,144.5263,144.645,408454.0
2023-02-24 14:55:00,146.28,146.62,146.22,146.5,649486.0,144.645,144.9812,144.5857,144.8625,649486.0
2023-02-24 15:00:00,146.51,146.69,146.21,146.27,458463.0,144.8724,145.0504,144.5758,144.6351,458463.0
2023-02-24 15:05:00,146.26,146.45,146.22,146.42,323424.0,144.6252,144.8131,144.5857,144.7834,323424.0
2023-02-24 15:10:00,146.42,146.48,146.24,146.25,425007.0,144.7834,144.8428,144.6054,144.6153,425007.0
2023-02-24 15:15:00,146.26,146.32,146.15,146.31,374799.0,144.6252,144.6846,144.5165,144.6747,374799.0
2023-02-24 15:20:00,146.31,146.46,146.28,146.39,370603.0,144.6747,144.823,144.645,144.7538,370603.0
2023-02-24 15:25:00,146.4,146.45,146.11,146.12,407213.0,144.7637,144.8131,144.4769,144.4868,407213.0
2023-02-24 15:30:00,146.12,146.19,146.01,146.03,570389.0,144.4868,144.556,144.378,144.3978,570389.0
2023-02-24 15:35:00,146.02,146.04,145.87,145.94,537712.0,144.3879,144.4077,144.2396,144.3088,537712.0
2023-02-24 15:40:00,145.92,146.07,145.85,146.03,736385.0,144.289,144.4373,144.2198,144.3978,736385.0
2023-02-24 15:45:00,146.02,146.19,145.92,146.08,713931.0,144.3879,144.556,144.289,144.4472,713931.0
2023-02-24 15:50:00,146.08,146.36,145.8,146.35,1494047.0,144.4472,144.7241,144.1704,144.7142,1494047.0
2023-02-24 15:55:00,146.35,146.8,146.35,146.71,2246120.0,144.7142,145.1592,144.7142,145.0702,2246120.0
2023-02-27 09:30:00,147.71,148.37,147.67,148.13,1436859.0,146.059,146.7116,146.0195,146.4743,1436859.0
2023-02-27 09:35:00,148.15,148.36,147.81,147.93,814232.0,146.4941,146.7017,146.1579,146.2766,814232.0
2023-02-27 09:40:00,147.95,148.38,147.86,148.11,670807.0,146.2963,146.7215,146.2073,146.4545,670807.0
2023-02-27 09:45:00,148.11,148.44,147.87,148.27,684466.0,146.4545,146.7809,146.2172,146.6128,684466.0
2023-02-27 09:50:00,148.28,148.42,148.07,148.2,619559.0,146.6226,146.7611,146.415,146.5435,619559.0
2023-02-27 09:55:00,148.21,148.56,148.18,148.53,666425.0,146.5534,146.8995,146.5238,146.8698,666425.0
2023-02-27 10:00:00,148.53,148.6,148.24,148.57,695538.0,146.8698,146.9391,146.5831,146.9094,695538.0
2023-02-27 10:05:00,148.56,149.02,148.47,148.92,638399.0,146.8995,147.3544,146.8105,147.2555,638399.0
2023-02-27 10:10:00,148.93,149.01,148.75,148.99,590175.0,147.2654,147.3445,147.0874,147.3247,590175.0
2023-02-27 10:15:00,148.99,149.15,148.86,148.99,558047.0,147.3247,147.4829,147.1962,147.3247,558047.0
2023-02-27 10:20:00,148.99,149.0,148.71,148.92,451825.0,147.3247,147.3346,147.0478,147.2555,451825.0
2023-02-27 10:25:00,148.94,149.17,148.69,148.71,521541.0,147.2753,147.5027,147.0281,147.0478,521541.0
2023-02-27 10:30:00,148.72,148.76,148.5,148.67,542344.0,147.0577,147.0973,146.8402,147.0083,542344.0
2023-02-27 10:35:00,148.68,148.7,148.02,148.11,570802.0,147.0182,147.0379,146.3655,146.4545,570802.0
2023-02-27 10:40:00,148.09,148.11,147.78,148.08,741390.0,146.4348,146.4545,146.1282,146.4249,741390.0
2023-02-27 10:45:00,148.09,148.19,147.91,148.09,528440.0,146.4348,146.5336,146.2568,146.4348,528440.0
2023-02-27 10:50:00,148.08,148.18,147.92,148.08,397737.0,146.4249,146.5238,146.2667,146.4249,397737.0
2023-02-27 10:55:00,148.06,148.18,147.87,148.17,538541.0,146.4051,146.5238,146.2172,146.5139,538541.0
2023-02-27 11:00:00,148.17,148.25,147.97,147.99,452617.0,146.5139,146.593,146.3161,146.3359,452617.0
2023-02-27 11:05:00,147.99,148.08,147.79,147.97,376620.0,146.3359,146.4249,146.1381,146.3161,376620.0
2023-02-27 11:10:00,147.97,148.07,147.6,147.73,596951.0,146.3161,146.415,145.9502,146.0788,596951.0
2023-02-27 11:15:00,147.72,147.89,147.57,147.73,347241.0,146.0689,146.237,145.9206,146.0788,347241.0
2023-02-27 11:20:00,147.74,147.96,147.71,147.79,344820.0,146.0887,146.3062,146.059,146.1381,344820.0
2023-02-27 11:25:00,147.78,147.91,147.68,147.85,307710.0,146.1282,146.2568,146.0294,146.1975,307710.0
2023-02-27 11:30:00,147.85,147.93,147.45,147.58,471247.0,146.1975,146.2766,145.8019,145.9305,471247.0
2023-02-27 11:35:00,147.58,147.83,147.53,147.83,216552.0,145.9305,146.1777,145.881,146.1777,216552.0
2023-02-27 11:40:00,147.83,147.83,147.7,147.73,221445.0,146.1777,146.1777,146.0491,146.0788,221445.0
2023-02-27 11:45:00,147.74,147.95,147.67,147.9,284372.0,146.0887,146.2963,146.0195,146.2469,284372.0
2023-02-27 11:50:00,147.89,147.96,147.8,147.93,191109.0,146.237,146.3062,146.148,146.2766,191109.0
2023-02-27 11:55:00,147.93,147.97,147.84,147.93,178726.0,146.2766,146.3161,146.1876,146.2766,178726.0
2023-02-27 12:00:00,147.95,147.97,147.74,147.93,217599.0,146.2963,146.3161,146.0887,146.2766,217599.0
2023-02-27 12:05:00,147.91,147.92,147.71,147.75,196604.0,146.2568,146.2667,146.059,146.0986,196604.0
2023-02-27 12:10:00,147.77,147.98,147.68,147.93,285720.0,146.1183,146.326,146.0294,146.2766,285720.0
2023-02-27 12:15:00,147.94,148.04,147.93,147.97,250310.0,146.2864,146.3853,146.2766,146.3161,250310.0
2023-02-27 12:20:00,147.97,148.01,147.75,147.97,261056.0,146.3161,146.3557,146.0986,146.3161,261056.0
2023-02-27 12:25:00,147.97,148.16,147.97,148.1,288693.0,146.3161,146.504,146.3161,146.4447,288693.0
2023-02-27 12:30:00,148.1,148.35,148.1,148.26,394896.0,146.4447,146.6919,146.4447,146.6029,394896.0
2023-02-27 12:35:00,148.26,148.29,148.11,148.14,276493.0,146.6029,146.6325,146.4545,146.4842,276493.0
2023-02-27 12:40:00,148.14,148.18,147.95,148.05,296242.0,146.4842,146.5238,146.2963,146.3952,296242.0
2023-02-27 12:45:00,148.06,148.19,148.0,148.16,218470.0,146.4051,146.5336,146.3458,146.504,218470.0
2023-02-27 12:50:00,148.15,148.29,148.15,148.28,297247.0,146.4941,146.6325,146.4941,146.6226,297247.0
2023-02-27 12:55:00,148.28,148.45,148.28,148.34,338701.0,146.6226,146.7907,146.6226,146.682,338701.0
2023-02-27 13:00:00,148.36,148.49,148.28,148.47,277009.0,146.7017,146.8303,146.6226,146.8105,277009.0
2023-02-27 13:05:00,148.47,148.5,148.33,148.46,258697.0,146.8105,146.8402,146.6721,146.8006,258697.0
2023-02-27 13:10:00,148.46,148.51,148.42,148.48,234667.0,146.8006,146.8501,146.7611,146.8204,234667.0
2023-02-27 13:15:00,148.47,148.65,148.45,148.55,336782.0,146.8105,146.9885,146.7907,146.8896,336782.0
2023-02-27 13:20:00,148.55,148.58,148.38,148.42,261704.0,146.8896,146.9193,146.7215,146.7611,261704.0
2023-02-27 13:25:00,148.42,148.52,148.33,148.46,222101.0,146.7611,146.86,146.6721,146.8006,222101.0
2023-02-27 13:30:00,148.47,148.53,148.26,148.36,212845.0,146.8105,146.8698,146.6029,146.7017,212845.0
2023-02-27 13:35:00,148.36,148.45,148.23,148.37,216465.0,146.7017,146.7907,146.5732,146.7116,216465.0
2023-02-27 13:40:00,148.39,148.4,148.17,148.18,251547.0,146.7314,146.7413,146.5139,146.5238,251547.0
2023-02-27 13:45:00,148.19,148.19,148.05,148.09,259380.0,146.5336,146.5336,146.3952,146.4348,259380.0
2023-02-27 13:50:00,148.11,148.28,148.09,148.23,222420.0,146.4545,146.6226,146.4348,146.5732,222420.0
2023-02-27 13:55:00,148.22,148.48,148.2,148.48,395675.0,146.5633,146.8204,146.5435,146.8204,395675.0
2023-02-27 14:00:00,148.48,148.69,148.42,148.58,511800.0,146.8204,147.0281,146.7611,146.9193,511800.0
2023-02-27 14:05:00,148.58,148.69,148.52,148.65,399011.0,146.9193,147.0281,146.86,146.9885,399011.0
2023-02-27 14:10:00,148.65,148.8,148.62,148.64,289947.0,146.9885,147.1368,146.9588,146.9786,289947.0
2023-02-27 14:15:00,148.63,148.64,148.33,148.4,464006.0,146.9687,146.9786,146.6721,146.7413,464006.0
2023-02-27 14:20:00,148.41,148.43,148.28,148.31,260180.0,146.7512,146.771,146.6226,146.6523,260180.0
2023-02-27 14:25:00,148.31,148.46,148.26,148.41,225521.0,146.6523,146.8006,146.6029,146.7512,225521.0
2023-02-27 14:30:00,148.41,148.48,148.37,148.47,188361.0,146.7512,146.8204,146.7116,146.8105,188361.0
2023-02-27 14:35:00,148.47,148.59,148.42,148.46,286901.0,146.8105,146.9292,146.7611,146.8006,286901.0
2023-02-27 14:40:00,148.47,148.5,148.12,148.26,392604.0,146.8105,146.8402,146.4644,146.6029,392604.0
2023-02-27 14:45:00,148.26,148.27,148.08,148.19,284056.0,146.6029,146.6128,146.4249,146.5336,284056.0
2023-02-27 14:50:00,148.17,148.2,148.08,148.17,198327.0,146.5139,146.5435,146.4249,146.5139,198327.0
2023-02-27 14:55:00,148.17,148.2,148.06,148.06,225412.0,146.5139,146.5435,146.4051,146.4051,225412.0
2023-02-27 15:00:00,148.06,148.22,147.99,148.06,333812.0,146.4051,146.5633,146.3359,146.4051,333812.0
2023-02-27 15:05:00,148.06,148.11,147.91,147.96,333520.0,146.4051,146.4545,146.2568,146.3062,333520.0
2023-02-27 15:10:00,147.95,148.15,147.85,148.11,350772.0,146.2963,146.4941,146.1975,146.4545,350772.0
2023-02-27 15:15:00,148.12,148.14,147.91,148.09,343883.0,146.4644,146.4842,146.2568,146.4348,343883.0
2023-02-27 15:20:00,148.09,148.12,147.97,148.09,241696.0,146.4348,146.4644,146.3161,146.4348,241696.0
2023-02-27 15:25:00,148.11,148.18,148.01,148.16,243832.0,146.4545,146.5238,146.3557,146.504,243832.0
2023-02-27 15:30:00,148.16,148.17,147.94,148.09,519922.0,146.504,146.5139,146.2864,146.4348,519922.0
2023-02-27 15:35:00,148.09,148.1,147.72,147.82,459061.0,146.4348,146.4447,146.0689,146.1678,459061.0
2023-02-27 15:40:00,147.82,148.01,147.73,147.89,566946.0,146.1678,146.3557,146.0788,146.237,566946.0
2023-02-27 15:45:00,147.89,148.07,147.8,147.83,602879.0,146.237,146.415,146.148,146.1777,602879.0
2023-02-27 15:50:00,147.84,147.99,147.7,147.82,625236.0,146.1876,146.3359,146.0491,146.1678,625236.0
2023-02-27 15:55:00,147.83,147.96,147.71,147.92,1543761.0,146.1777,146.3062,146.059,146.2667,1543761.0
2023-02-28 09:30:00,147.05,147.38,146.83,146.99,1515156.0,145.4064,145.7327,145.1889,145.3471,1515156.0
2023-02-28 09:35:00,146.97,147.3,146.89,147.3,604962.0,145.3273,145.6536,145.2482,145.6536,604962.0
2023-02-28 09:40:00,147.3,147.57,147.21,147.44,629103.0,145.6536,145.9206,145.5646,145.792,629103.0
2023-02-28 09:45:00,147.44,147.73,147.31,147.35,633841.0,145.792,146.0788,145.6635,145.703,633841.0
2023-02-28 09:50:00,147.35,147.78,147.31,147.69,564638.0,145.703,146.1282,145.6635,146.0392,564638.0
2023-02-28 09:55:00,147.7,147.76,147.54,147.71,460517.0,146.0491,146.1085,145.8909,146.059,460517.0
2023-02-28 10:00:00,147.71,147.97,147.61,147.86,770437.0,146.059,146.3161,145.9601,146.2073,770437.0
2023-02-28 10:05:00,147.87,148.0,147.73,147.78,653445.0,146.2172,146.3458,146.0788,146.1282,653445.0
2023-02-28 10:10:00,147.79,147.81,147.37,147.7,658648.0,146.1381,146.1579,145.7228,146.0491,658648.0
2023-02-28 10:15:00,147.7,147.75,147.39,147.53,378896.0,146.0491,146.0986,145.7426,145.881,378896.0
2023-02-28 10:20:00,147.52,147.62,147.34,147.44,459473.0,145.8711,145.97,145.6932,145.792,459473.0
2023-02-28 10:25:00,147.42,147.52,147.1,147.26,504941.0,145.7723,145.8711,145.4558,145.614,504941.0
2023-02-28 10:30:00,147.27,147.3,147.08,147.25,430141.0,145.6239,145.6536,145.4361,145.6042,430141.0
2023-02-28 10:35:00,147.26,147.54,147.19,147.44,404078.0,145.614,145.8909,145.5448,145.792,404078.0
2023-02-28 10:40:00,147.45,147.67,147.34,147.5,442815.0,145.8019,146.0195,145.6932,145.8514,442815.0
2023-02-28 10:45:00,147.48,147.61,147.23,147.33,381837.0,145.8316,145.9601,145.5844,145.6833,381837.0
2023-02-28 10:50:00,147.34,147.44,147.14,147.39,332038.0,145.6932,145.792,145.4954,145.7426,332038.0
2023-02-28 10:55:00,147.4,147.58,147.33,147.52,284624.0,145.7525,145.9305,145.6833,145.8711,284624.0
2023-02-28 11:00:00,147.53,147.85,147.51,147.73,378812.0,145.881,146.1975,145.8613,146.0788,378812.0
2023-02-28 11:05:00,147.74,148.01,147.73,147.97,381062.0,146.0887,146.3557,146.0788,146.3161,381062.0
2023-02-28 11:10:00,147.97,148.04,147.9,147.97,267594.0,146.3161,146.3853,146.2469,146.3161,267594.0
2023-02-28 11:15:00,147.97,148.18,147.9,148.03,385471.0,146.3161,146.5238,146.2469,146.3754,385471.0
2023-02-28 11:20:00,148.03,148.18,147.88,147.97,265351.0,146.3754,146.5238,146.2271,146.3161,265351.0
2023-02-28 11:25:00,147.98,148.05,147.88,147.92,219373.0,146.326,146.3952,146.2271,146.2667,219373.0
2023-02-28 11:30:00,147.91,148.09,147.89,147.96,208662.0,146.2568,146.4348,146.237,146.3062,208662.0
2023-02-28 11:35:00,147.95,148.03,147.85,147.94,201459.0,146.2963,146.3754,146.1975,146.2864,201459.0
2023-02-28 11:40:00,147.95,147.98,147.74,147.8,236260.0,146.2963,146.326,146.0887,146.148,236260.0
2023-02-28 11:45:00,147.81,147.83,147.64,147.71,288976.0,146.1579,146.1777,145.9898,146.059,288976.0
2023-02-28 11:50:00,147.7,147.87,147.62,147.85,250188.0,146.0491,146.2172,145.97,146.1975,250188.0
2023-02-28 11:55:00,147.85,147.98,147.8,147.95,193614.0,146.1975,146.326,146.148,146.2963,193614.0
2023-02-28 12:00:00,147.96,148.14,147.96,148.11,238829.0,146.3062,146.4842,146.3062,146.4545,238829.0
2023-02-28 12:05:00,148.1,148.19,148.03,148.17,222918.0,146.4447,146.5336,146.3754,146.5139,222918.0
2023-02-28 12:10:00,148.17,148.26,148.17,148.21,241594.0,146.5139,146.6029,146.5139,146.5534,241594.0
2023-02-28 12:15:00,148.21,148.24,148.11,148.24,223343.0,146.5534,146.5831,146.4545,146.5831,223343.0
2023-02-28 12:20:00,148.23,148.41,148.17,148.22,310843.0,146.5732,146.7512,146.5139,146.5633,310843.0
2023-02-28 12:25:00,148.22,148.32,148.18,148.32,144682.0,146.5633,146.6622,146.5238,146.6622,144682.0
2023-02-28 12:30:00,148.32,148.43,148.29,148.36,248790.0,146.6622,146.771,146.6325,146.7017,248790.0
2023-02-28 12:35:00,148.36,148.47,148.27,148.35,285541.0,146.7017,146.8105,146.6128,146.6919,285541.0
2023-02-28 12:40:00,148.35,148.39,148.21,148.35,219347.0,146.6919,146.7314,146.5534,146.6919,219347.0
2023-02-28 12:45:00,148.35,148.49,148.34,148.47,204701.0,146.6919,146.8303,146.682,146.8105,204701.0
2023-02-28 12:50:00,148.49,148.76,148.45,148.72,377744.0,146.8303,147.0973,146.7907,147.0577,377744.0
2023-02-28 12:55:00,148.73,148.83,148.66,148.67,306825.0,147.0676,147.1665,146.9984,147.0083,306825.0
2023-02-28 13:00:00,148.67,148.8,148.66,148.77,282255.0,147.0083,147.1368,146.9984,147.1072,282255.0
2023-02-28 13:05:00,148.77,148.84,148.66,148.68,297333.0,147.1072,147.1764,146.9984,147.0182,297333.0
2023-02-28 13:10:00,148.67,148.78,148.66,148.69,206963.0,147.0083,147.1171,146.9984,147.0281,206963.0
2023-02-28 13:15:00,148.7,148.81,148.62,148.75,242536.0,147.0379,147.1467,146.9588,147.0874,242536.0
2023-02-28 13:20:00,148.74,148.95,148.73,148.92,303043.0,147.0775,147.2852,147.0676,147.2555,303043.0
2023-02-28 13:25:00,148.93,148.97,148.82,148.96,242959.0,147.2654,147.3049,147.1566,147.295,242959.0
2023-02-28 13:30:00,148.96,149.08,148.73,148.87,478426.0,147.295,147.4137,147.0676,147.206,478426.0
2023-02-28 13:35:00,148.87,148.95,148.77,148.81,215265.0,147.206,147.2852,147.1072,147.1467,215265.0
2023-02-28 13:40:00,148.8,148.88,148.74,148.81,227266.0,147.1368,147.2159,147.0775,147.1467,227266.0
2023-02-28 13:45:00,148.82,148.91,148.75,148.77,245144.0,147.1566,147.2456,147.0874,147.1072,245144.0
2023-02-28 13:50:00,148.77,148.85,148.72,148.82,238873.0,147.1072,147.1863,147.0577,147.1566,238873.0
2023-02-28 13:55:00,148.82,148.95,148.79,148.83,177681.0,147.1566,147.2852,147.1269,147.1665,177681.0
2023-02-28 14:00:00,148.83,148.99,148.81,148.87,168782.0,147.1665,147.3247,147.1467,147.206,168782.0
2023-02-28 14:05:00,148.87,148.89,148.53,148.78,425755.0,147.206,147.2258,146.8698,147.1171,425755.0
2023-02-28 14:10:00,148.78,148.81,148.67,148.77,208904.0,147.1171,147.1467,147.0083,147.1072,208904.0
2023-02-28 14:15:00,148.78,148.79,148.63,148.73,223373.0,147.1171,147.1269,146.9687,147.0676,223373.0
2023-02-28 14:20:00,148.72,148.81,148.63,148.75,185513.0,147.0577,147.1467,146.9687,147.0874,185513.0
2023-02-28 14:25:00,148.74,148.74,148.58,148.62,214412.0,147.0775,147.0775,146.9193,146.9588,214412.0
2023-02-28 14:30:00,148.62,148.63,148.47,148.51,297569.0,146.9588,146.9687,146.8105,146.8501,297569.0
2023-02-28 14:35:00,148.51,148.66,148.41,148.63,302142.0,146.8501,146.9984,146.7512,146.9687,302142.0
2023-02-28 14:40:00,148.62,148.66,148.46,148.64,239485.0,146.9588,146.9984,146.8006,146.9786,239485.0
2023-02-28 14:45:00,148.64,148.76,148.61,148.68,329529.0,146.9786,147.0973,146.949,147.0182,329529.0
2023-02-28 14:50:00,148.67,148.74,148.46,148.49,226591.0,147.0083,147.0775,146.8006,146.8303,226591.0
2023-02-28 14:55:00,148.48,148.48,148.26,148.32,276645.0,146.8204,146.8204,146.6029,146.6622,276645.0
2023-02-28 15:00:00,148.31,148.32,148.21,148.26,279483.0,146.6523,146.6622,146.5534,146.6029,279483.0
2023-02-28 15:05:00,148.26,148.35,148.18,148.28,325304.0,146.6029,146.6919,146.5238,146.6226,325304.0
2023-02-28 15:10:00,148.28,148.38,148.19,148.25,284452.0,146.6226,146.7215,146.5336,146.593,284452.0
2023-02-28 15:15:00,148.25,148.3,148.13,148.22,292535.0,146.593,146.6424,146.4743,146.5633,292535.0
2023-02-28 15:20:00,148.22,148.28,148.08,148.18,332822.0,146.5633,146.6226,146.4249,146.5238,332822.0
2023-02-28 15:25:00,148.18,148.18,148.01,148.07,335625.0,146.5238,146.5238,146.3557,146.415,335625.0
2023-02-28 15:30:00,148.08,148.12,147.92,148.01,525262.0,146.4249,146.4644,146.2667,146.3557,525262.0
2023-02-28 15:35:00,148.01,148.02,147.86,148.02,325718.0,146.3557,146.3655,146.2073,146.3655,325718.0
2023-02-28 15:40:00,148.02,148.08,147.89,148.02,454821.0,146.3655,146.4249,146.237,146.3655,454821.0
2023-02-28 15:45:00,148.0,148.12,147.87,147.89,567650.0,146.3458,146.4644,146.2172,146.237,567650.0
2023-02-28 15:50:00,147.89,148.0,147.64,147.83,1025544.0,146.237,146.3458,145.9898,146.1777,1025544.0
2023-02-28 15:55:00,147.83,147.95,147.37,147.4,2777815.0,146.1777,146.2963,145.7228,145.7525,2777815.0
2023-03-01 09:30:00,146.83,146.95,146.39,146.74,1685575.0,145.1889,145.3075,144.7538,145.0999,1685575.0
2023-03-01 09:35:00,146.75,146.9,146.31,146.61,906579.0,145.1097,145.2581,144.6747,144.9713,906579.0
2023-03-01 09:40:00,146.61,146.74,146.4,146.45,750744.0,144.9713,145.0999,144.7637,144.8131,750744.0
2023-03-01 09:45:00,146.46,147.19,146.39,147.17,775303.0,144.823,145.5448,144.7538,145.5251,775303.0
2023-03-01 09:50:00,147.18,147.23,146.7,146.95,691449.0,145.5349,145.5844,145.0603,145.3075,691449.0
2023-03-01 09:55:00,146.97,147.12,146.78,146.92,635213.0,145.3273,145.4756,145.1394,145.2778,635213.0
2023-03-01 10:00:00,146.93,147.15,146.26,146.28,962217.0,145.2877,145.5053,144.6252,144.645,962217.0
2023-03-01 10:05:00,146.28,146.28,145.72,145.99,1084848.0,144.645,144.645,144.0913,144.3582,1084848.0
2023-03-01 10:10:00,145.98,145.98,145.51,145.72,704679.0,144.3484,144.3484,143.8836,144.0913,704679.0
2023-03-01 10:15:00,145.71,145.85,145.49,145.77,592690.0,144.0814,144.2198,143.8638,144.1407,592690.0
2023-03-01 10:20:00,145.78,145.93,145.59,145.72,499834.0,144.1506,144.2989,143.9627,144.0913,499834.0
2023-03-01 10:25:00,145.71,145.84,145.56,145.67,455668.0,144.0814,144.2099,143.933,144.0418,455668.0
2023-03-01 10:30:00,145.66,145.99,145.6,145.93,452539.0,144.0319,144.3582,143.9726,144.2989,452539.0
2023-03-01 10:35:00,145.93,146.44,145.87,146.32,655012.0,144.2989,144.8032,144.2396,144.6846,655012.0
2023-03-01 10:40:00,146.31,146.77,146.31,146.66,610459.0,144.6747,145.1295,144.6747,145.0208,610459.0
2023-03-01 10:45:00,146.66,146.77,146.51,146.67,489468.0,145.0208,145.1295,144.8724,145.0306,489468.0
2023-03-01 10:50:00,146.66,146.67,146.47,146.52,370295.0,145.0208,145.0306,144.8329,144.8823,370295.0
2023-03-01 10:55:00,146.52,146.68,146.35,146.49,523924.0,144.8823,145.0405,144.7142,144.8527,523924.0
2023-03-01 11:00:00,146.47,146.47,146.08,146.13,567753.0,144.8329,144.8329,144.4472,144.4967,567753.0
2023-03-01 11:05:00,146.13,146.2,145.71,145.75,563857.0,144.4967,144.5659,144.0814,144.1209,563857.0
2023-03-01 11:10:00,145.75,145.76,145.41,145.56,687753.0,144.1209,144.1308,143.7847,143.933,687753.0
2023-03-01 11:15:00,145.55,145.71,145.49,145.67,424497.0,143.9232,144.0814,143.8638,144.0418,424497.0
2023-03-01 11:20:00,145.67,145.87,145.56,145.87,367764.0,144.0418,144.2396,143.933,144.2396,367764.0
2023-03-01 11:25:00,145.87,146.09,145.87,145.95,419311.0,144.2396,144.4571,144.2396,144.3187,419311.0
2023-03-01 11:30:00,145.96,146.11,145.82,145.95,276178.0,144.3286,144.4769,144.1901,144.3187,276178.0
2023-03-01 11:35:00,145.96,146.06,145.74,145.83,236848.0,144.3286,144.4275,144.111,144.2,236848.0
2023-03-01 11:40:00,145.83,146.24,145.83,146.06,320730.0,144.2,144.6054,144.2,144.4275,320730.0
2023-03-01 11:45:00,146.07,146.5,146.05,146.42,380732.0,144.4373,144.8625,144.4176,144.7834,380732.0
2023-03-01 11:50:00,146.42,146.63,146.37,146.44,460583.0,144.7834,144.9911,144.734,144.8032,460583.0
2023-03-01 11:55:00,146.45,146.58,146.4,146.45,268937.0,144.8131,144.9416,144.7637,144.8131,268937.0
2023-03-01 12:00:00,146.46,146.49,146.32,146.38,217599.0,144.823,144.8527,144.6846,144.7439,217599.0
2023-03-01 12:05:00,146.39,146.63,146.33,146.63,290046.0,144.7538,144.9911,144.6944,144.9911,290046.0
2023-03-01 12:10:00,146.63,146.88,146.43,146.61,428640.0,144.9911,145.2383,144.7933,144.9713,428640.0
2023-03-01 12:15:00,146.61,146.66,146.47,146.51,213101.0,144.9713,145.0208,144.8329,144.8724,213101.0
2023-03-01 12:20:00,146.51,146.68,146.43,146.43,261475.0,144.8724,145.0405,144.7933,144.7933,261475.0
2023-03-01 12:25:00,146.44,146.67,146.41,146.42,290394.0,144.8032,145.0306,144.7735,144.7834,290394.0
2023-03-01 12:30:00,146.43,146.55,146.41,146.42,208912.0,144.7933,144.912,144.7735,144.7834,208912.0
2023-03-01 12:35:00,146.43,146.61,146.36,146.45,237040.0,144.7933,144.9713,144.7241,144.8131,237040.0
2023-03-01 12:40:00,146.44,146.58,146.43,146.5,198978.0,144.8032,144.9416,144.7933,144.8625,198978.0
2023-03-01 12:45:00,146.51,146.61,146.35,146.43,235481.0,144.8724,144.9713,144.7142,144.7933,235481.0
2023-03-01 12:50:00,146.44,146.57,146.36,146.49,218846.0,144.8032,144.9318,144.7241,144.8527,218846.0
2023-03-01 12:55:00,146.49,146.52,146.31,146.39,222535.0,144.8527,144.8823,144.6747,144.7538,222535.0
2023-03-01 13:00:00,146.38,146.4,146.24,146.28,290862.0,144.7439,144.7637,144.6054,144.645,290862.0
2023-03-01 13:05:00,146.28,146.34,146.13,146.19,213359.0,144.645,144.7043,144.4967,144.556,213359.0
2023-03-01 13:10:00,146.19,146.2,146.09,146.19,196096.0,144.556,144.5659,144.4571,144.556,196096.0
2023-03-01 13:15:00,146.19,146.28,146.1,146.13,224216.0,144.556,144.645,144.467,144.4967,224216.0
2023-03-01 13:20:00,146.13,146.14,145.95,145.98,340410.0,144.4967,144.5066,144.3187,144.3484,340410.0
2023-03-01 13:25:00,145.97,146.1,145.95,145.97,203245.0,144.3385,144.467,144.3187,144.3385,203245.0
2023-03-01 13:30:00,145.97,145.97,145.74,145.8,343659.0,144.3385,144.3385,144.111,144.1704,343659.0
2023-03-01 13:35:00,145.79,145.97,145.72,145.95,255450.0,144.1605,144.3385,144.0913,144.3187,255450.0
2023-03-01 13:40:00,145.96,146.02,145.87,145.91,248678.0,144.3286,144.3879,144.2396,144.2791,248678.0
2023-03-01 13:45:00,145.9,145.9,145.75,145.87,224911.0,144.2692,144.2692,144.1209,144.2396,224911.0
2023-03-01 13:50:00,145.87,145.92,145.72,145.82,195950.0,144.2396,144.289,144.0913,144.1901,195950.0
2023-03-01 13:55:00,145.83,145.92,145.73,145.88,189811.0,144.2,144.289,144.1011,144.2495,189811.0
2023-03-01 14:00:00,145.88,145.9,145.66,145.77,302323.0,144.2495,144.2692,144.0319,144.1407,302323.0
2023-03-01 14:05:00,145.76,145.77,145.6,145.75,254272.0,144.1308,144.1407,143.9726,144.1209,254272.0
2023-03-01 14:10:00,145.75,145.93,145.74,145.86,254113.0,144.1209,144.2989,144.111,144.2297,254113.0
2023-03-01 14:15:00,145.86,145.86,145.58,145.61,338219.0,144.2297,144.2297,143.9528,143.9825,338219.0
2023-03-01 14:20:00,145.61,145.66,145.5,145.55,395515.0,143.9825,144.0319,143.8737,143.9232,395515.0
2023-03-01 14:25:00,145.54,145.55,145.35,145.36,404055.0,143.9133,143.9232,143.7254,143.7353,404055.0
2023-03-01 14:30:00,145.37,145.43,145.29,145.42,287667.0,143.7452,143.8045,143.6661,143.7946,287667.0
2023-03-01 14:35:00,145.42,145.49,145.34,145.48,287809.0,143.7946,143.8638,143.7155,143.8539,287809.0
2023-03-01 14:40:00,145.49,145.49,145.34,145.43,354319.0,143.8638,143.8638,143.7155,143.8045,354319.0
2023-03-01 14:45:00,145.43,145.45,145.29,145.36,316032.0,143.8045,143.8243,143.6661,143.7353,316032.0
2023-03-01 14:50:00,145.36,145.6,145.26,145.53,502643.0,143.7353,143.9726,143.6364,143.9034,502643.0
2023-03-01 14:55:00,145.53,145.6,145.48,145.49,325178.0,143.9034,143.9726,143.8539,143.8638,325178.0
2023-03-01 15:00:00,145.49,145.65,145.39,145.46,513148.0,143.8638,144.022,143.7649,143.8342,513148.0
2023-03-01 15:05:00,145.46,145.64,145.45,145.58,486435.0,143.8342,144.0122,143.8243,143.9528,486435.0
2023-03-01 15:10:00,145.59,145.69,145.54,145.58,521660.0,143.9627,144.0616,143.9133,143.9528,521660.0
2023-03-01 15:15:00,145.59,145.62,145.41,145.48,404984.0,143.9627,143.9924,143.7847,143.8539,404984.0
2023-03-01 15:20:00,145.48,145.56,145.29,145.3,512869.0,143.8539,143.933,143.6661,143.676,512869.0
2023-03-01 15:25:00,145.3,145.34,145.18,145.22,532791.0,143.676,143.7155,143.5573,143.5968,532791.0
2023-03-01 15:30:00,145.22,145.32,145.17,145.23,718524.0,143.5968,143.6957,143.5474,143.6067,718524.0
2023-03-01 15:35:00,145.23,145.23,145.01,145.05,892788.0,143.6067,143.6067,143.3892,143.4287,892788.0
2023-03-01 15:40:00,145.05,145.46,145.04,145.45,751615.0,143.4287,143.8342,143.4189,143.8243,751615.0
2023-03-01 15:45:00,145.45,145.68,145.45,145.66,742429.0,143.8243,144.0517,143.8243,144.0319,742429.0
2023-03-01 15:50:00,145.66,145.66,145.26,145.38,938163.0,144.0319,144.0319,143.6364,143.7551,938163.0
2023-03-01 15:55:00,145.38,145.41,145.17,145.32,2336903.0,143.7551,143.7847,143.5474,143.6957,2336903.0
2023-03-02 09:30:00,144.41,144.75,144.1,144.53,1506946.0,142.7959,143.1321,142.4894,142.9146,1506946.0
2023-03-02 09:35:00,144.54,144.69,144.12,144.63,827896.0,142.9244,143.0728,142.5091,143.0134,827896.0
2023-03-02 09:40:00,144.63,144.71,144.18,144.35,716807.0,143.0134,143.0925,142.5685,142.7366,716807.0
2023-03-02 09:45:00,144.35,144.65,144.16,144.26,790196.0,142.7366,143.0332,142.5487,142.6476,790196.0
2023-03-02 09:50:00,144.26,144.79,144.23,144.49,955923.0,142.6476,143.1717,142.6179,142.875,955923.0
2023-03-02 09:55:00,144.48,144.53,144.03,144.34,769712.0,142.8651,142.9146,142.4201,142.7267,769712.0
2023-03-02 10:00:00,144.36,144.64,144.27,144.61,755573.0,142.7465,143.0233,142.6575,142.9937,755573.0
2023-03-02 10:05:00,144.61,144.71,144.21,144.34,571296.0,142.9937,143.0925,142.5981,142.7267,571296.0
2023-03-02 10:10:00,144.35,144.47,144.13,144.28,586437.0,142.7366,142.8552,142.519,142.6674,586437.0
2023-03-02 10:15:00,144.27,144.56,144.11,144.19,661683.0,142.6575,142.9442,142.4993,142.5784,661683.0
2023-03-02 10:20:00,144.19,144.31,143.9,144.24,622754.0,142.5784,142.697,142.2916,142.6278,622754.0
2023-03-02 10:25:00,144.24,144.62,144.07,144.55,470915.0,142.6278,143.0036,142.4597,142.9343,470915.0
2023-03-02 10:30:00,144.56,144.66,144.18,144.38,550630.0,142.9442,143.0431,142.5685,142.7662,550630.0
2023-03-02 10:35:00,144.37,144.58,144.21,144.29,324276.0,142.7563,142.964,142.5981,142.6772,324276.0
2023-03-02 10:40:00,144.29,144.48,144.27,144.45,268293.0,142.6772,142.8651,142.6575,142.8355,268293.0
2023-03-02 10:45:00,144.46,144.54,144.29,144.37,313633.0,142.8453,142.9244,142.6772,142.7563,313633.0
2023-03-02 10:50:00,144.37,144.63,144.33,144.6,385710.0,142.7563,143.0134,142.7168,142.9838,385710.0
2023-03-02 10:55:00,144.6,144.65,144.48,144.49,431341.0,142.9838,143.0332,142.8651,142.875,431341.0
2023-03-02 11:00:00,144.49,144.74,144.4,144.41,369126.0,142.875,143.1222,142.786,142.7959,369126.0
2023-03-02 11:05:00,144.41,144.66,144.36,144.48,254921.0,142.7959,143.0431,142.7465,142.8651,254921.0
2023-03-02 11:10:00,144.47,144.49,144.25,144.27,291390.0,142.8552,142.875,142.6377,142.6575,291390.0
2023-03-02 11:15:00,144.3,144.55,144.28,144.29,280755.0,142.6871,142.9343,142.6674,142.6772,280755.0
2023-03-02 11:20:00,144.3,144.41,144.24,144.29,252503.0,142.6871,142.7959,142.6278,142.6772,252503.0
2023-03-02 11:25:00,144.28,144.38,144.13,144.21,330146.0,142.6674,142.7662,142.519,142.5981,330146.0
2023-03-02 11:30:00,144.2,144.25,144.08,144.14,318894.0,142.5882,142.6377,142.4696,142.5289,318894.0
2023-03-02 11:35:00,144.14,144.16,144.03,144.14,264294.0,142.5289,142.5487,142.4201,142.5289,264294.0
2023-03-02 11:40:00,144.14,144.23,143.97,144.09,373759.0,142.5289,142.6179,142.3608,142.4795,373759.0
2023-03-02 11:45:00,144.08,144.24,144.07,144.22,265691.0,142.4696,142.6278,142.4597,142.608,265691.0
2023-03-02 11:50:00,144.23,144.28,144.1,144.15,252205.0,142.6179,142.6674,142.4894,142.5388,252205.0
2023-03-02 11:55:00,144.16,144.38,144.1,144.35,249647.0,142.5487,142.7662,142.4894,142.7366,249647.0
2023-03-02 12:00:00,144.36,144.5,144.35,144.47,224072.0,142.7465,142.8849,142.7366,142.8552,224072.0
2023-03-02 12:05:00,144.47,144.53,144.4,144.49,224374.0,142.8552,142.9146,142.786,142.875,224374.0
2023-03-02 12:10:00,144.49,144.58,144.41,144.57,227574.0,142.875,142.964,142.7959,142.9541,227574.0
2023-03-02 12:15:00,144.57,144.62,144.35,144.37,347278.0,142.9541,143.0036,142.7366,142.7563,347278.0
2023-03-02 12:20:00,144.37,144.5,144.34,144.43,240274.0,142.7563,142.8849,142.7267,142.8157,240274.0
2023-03-02 12:25:00,144.43,144.46,144.35,144.36,290555.0,142.8157,142.8453,142.7366,142.7465,290555.0
2023-03-02 12:30:00,144.36,144.66,144.36,144.5,437350.0,142.7465,143.0431,142.7465,142.8849,437350.0
2023-03-02 12:35:00,144.5,144.52,144.36,144.4,318542.0,142.8849,142.9047,142.7465,142.786,318542.0
2023-03-02 12:40:00,144.41,144.43,144.24,144.28,406742.0,142.7959,142.8157,142.6278,142.6674,406742.0
2023-03-02 12:45:00,144.29,144.31,144.22,144.24,197100.0,142.6772,142.697,142.608,142.6278,197100.0
2023-03-02 12:50:00,144.24,144.32,144.23,144.3,204812.0,142.6278,142.7069,142.6179,142.6871,204812.0
2023-03-02 12:55:00,144.3,144.48,144.24,144.45,274277.0,142.6871,142.8651,142.6278,142.8355,274277.0
2023-03-02 13:00:00,144.46,144.62,144.43,144.56,268438.0,142.8453,143.0036,142.8157,142.9442,268438.0
2023-03-02 13:05:00,144.56,144.56,144.38,144.45,285469.0,142.9442,142.9442,142.7662,142.8355,285469.0
2023-03-02 13:10:00,144.45,144.49,144.36,144.44,167068.0,142.8355,142.875,142.7465,142.8256,167068.0
2023-03-02 13:15:00,144.45,144.47,144.28,144.47,175434.0,142.8355,142.8552,142.6674,142.8552,175434.0
2023-03-02 13:20:00,144.47,144.66,144.43,144.54,272560.0,142.8552,143.0431,142.8157,142.9244,272560.0
2023-03-02 13:25:00,144.54,144.65,144.49,144.56,245040.0,142.9244,143.0332,142.875,142.9442,245040.0
2023-03-02 13:30:00,144.55,144.65,144.54,144.62,217430.0,142.9343,143.0332,142.9244,143.0036,217430.0
2023-03-02 13:35:00,144.62,145.24,144.62,144.95,1101887.0,143.0036,143.6166,143.0036,143.3299,1101887.0
2023-03-02 13:40:00,144.97,145.11,144.79,144.83,319751.0,143.3496,143.4881,143.1717,143.2112,319751.0
2023-03-02 13:45:00,144.82,145.01,144.78,144.96,271467.0,143.2013,143.3892,143.1618,143.3398,271467.0
2023-03-02 13:50:00,144.97,145.28,144.96,145.18,355280.0,143.3496,143.6562,143.3398,143.5573,355280.0
2023-03-02 13:55:00,145.17,145.56,145.17,145.54,462927.0,143.5474,143.933,143.5474,143.9133,462927.0
2023-03-02 14:00:00,145.55,145.99,145.54,145.82,812035.0,143.9232,144.3582,143.9133,144.1901,812035.0
2023-03-02 14:05:00,145.81,145.85,145.64,145.68,615338.0,144.1803,144.2198,144.0122,144.0517,615338.0
2023-03-02 14:10:00,145.68,145.77,145.47,145.52,427407.0,144.0517,144.1407,143.8441,143.8935,427407.0
2023-03-02 14:15:00,145.52,145.65,145.39,145.64,464945.0,143.8935,144.022,143.7649,144.0122,464945.0
2023-03-02 14:20:00,145.64,145.67,145.49,145.66,384554.0,144.0122,144.0418,143.8638,144.0319,384554.0
2023-03-02 14:25:00,145.66,145.95,145.63,145.87,631374.0,144.0319,144.3187,144.0023,144.2396,631374.0
2023-03-02 14:30:00,145.88,146.05,145.85,145.9,560903.0,144.2495,144.4176,144.2198,144.2692,560903.0
2023-03-02 14:35:00,145.9,145.9,145.68,145.76,391061.0,144.2692,144.2692,144.0517,144.1308,391061.0
2023-03-02 14:40:00,145.77,145.88,145.73,145.81,284756.0,144.1407,144.2495,144.1011,144.1803,284756.0
2023-03-02 14:45:00,145.82,145.88,145.76,145.84,285249.0,144.1901,144.2495,144.1308,144.2099,285249.0
2023-03-02 14:50:00,145.84,145.88,145.74,145.77,238331.0,144.2099,144.2495,144.111,144.1407,238331.0
2023-03-02 14:55:00,145.78,145.93,145.74,145.86,252295.0,144.1506,144.2989,144.111,144.2297,252295.0
2023-03-02 15:00:00,145.84,145.95,145.58,145.63,547431.0,144.2099,144.3187,143.9528,144.0023,547431.0
2023-03-02 15:05:00,145.62,145.82,145.56,145.82,341102.0,143.9924,144.1901,143.933,144.1901,341102.0
2023-03-02 15:10:00,145.81,146.01,145.79,145.99,377768.0,144.1803,144.378,144.1605,144.3582,377768.0
2023-03-02 15:15:00,146.0,146.27,145.95,145.99,598939.0,144.3681,144.6351,144.3187,144.3582,598939.0
2023-03-02 15:20:00,145.98,146.22,145.94,146.16,397137.0,144.3484,144.5857,144.3088,144.5263,397137.0
2023-03-02 15:25:00,146.15,146.31,146.13,146.19,356661.0,144.5165,144.6747,144.4967,144.556,356661.0
2023-03-02 15:30:00,146.19,146.47,146.12,146.47,589909.0,144.556,144.8329,144.4868,144.8329,589909.0
2023-03-02 15:35:00,146.46,146.71,146.42,146.56,912733.0,144.823,145.0702,144.7834,144.9219,912733.0
2023-03-02 15:40:00,146.55,146.63,146.25,146.26,835867.0,144.912,144.9911,144.6153,144.6252,835867.0
2023-03-02 15:45:00,146.25,146.4,146.15,146.38,679304.0,144.6153,144.7637,144.5165,144.7439,679304.0
2023-03-02 15:50:00,146.38,146.38,145.84,145.87,1016478.0,144.7439,144.7439,144.2099,144.2396,1016478.0
2023-03-02 15:55:00,145.89,145.99,145.73,145.92,2096279.0,144.2594,144.3582,144.1011,144.289,2096279.0
2023-03-03 09:30:00,148.09,148.5,147.33,147.93,2627367.0,146.4348,146.8402,145.6833,146.2766,2627367.0
2023-03-03 09:35:00,147.93,148.5,147.79,148.27,1248931.0,146.2766,146.8402,146.1381,146.6128,1248931.0
2023-03-03 09:40:00,148.27,148.9,148.27,148.53,1478679.0,146.6128,147.2357,146.6128,146.8698,1478679.0
2023-03-03 09:45:00,148.53,149.03,148.52,148.85,1032828.0,146.8698,147.3643,146.86,147.1863,1032828.0
2023-03-03 09:50:00,148.87,149.25,148.57,149.12,980604.0,147.206,147.5818,146.9094,147.4533,980604.0
2023-03-03 09:55:00,149.12,149.48,149.08,149.47,1289405.0,147.4533,147.8092,147.4137,147.7993,1289405.0
2023-03-03 10:00:00,149.47,149.75,149.1,149.55,1483145.0,147.7993,148.0762,147.4335,147.8784,1483145.0
2023-03-03 10:05:00,149.55,149.56,149.03,149.25,1031759.0,147.8784,147.8883,147.3643,147.5818,1031759.0
2023-03-03 10:10:00,149.23,149.96,149.14,149.92,984667.0,147.562,148.2839,147.473,148.2443,984667.0
2023-03-03 10:15:00,149.92,150.09,149.66,149.69,1101059.0,148.2443,148.4124,147.9872,148.0169,1101059.0
2023-03-03 10:20:00,149.68,149.73,149.52,149.67,626369.0,148.007,148.0564,147.8488,147.9971,626369.0
2023-03-03 10:25:00,149.67,150.16,149.67,150.15,853827.0,147.9971,148.4816,147.9971,148.4717,853827.0
2023-03-03 10:30:00,150.14,150.17,149.81,149.95,631920.0,148.4619,148.4915,148.1355,148.274,631920.0
2023-03-03 10:35:00,149.95,150.0,149.6,149.64,615270.0,148.274,148.3234,147.9279,147.9674,615270.0
2023-03-03 10:40:00,149.64,149.79,149.44,149.77,761217.0,147.9674,148.1158,147.7697,148.096,761217.0
2023-03-03 10:45:00,149.78,150.05,149.66,149.86,663739.0,148.1059,148.3729,147.9872,148.185,663739.0
2023-03-03 10:50:00,149.85,149.9,149.47,149.65,698358.0,148.1751,148.2245,147.7993,147.9773,698358.0
2023-03-03 10:55:00,149.65,149.91,149.45,149.64,429735.0,147.9773,148.2344,147.7796,147.9674,429735.0
2023-03-03 11:00:00,149.64,149.77,149.47,149.61,433554.0,147.9674,148.096,147.7993,147.9378,433554.0
2023-03-03 11:05:00,149.62,149.88,149.55,149.74,370735.0,147.9477,148.2048,147.8784,148.0663,370735.0
2023-03-03 11:10:00,149.73,149.8,149.45,149.69,472103.0,148.0564,148.1257,147.7796,148.0169,472103.0
2023-03-03 11:15:00,149.7,149.94,149.62,149.75,443874.0,148.0268,148.2641,147.9477,148.0762,443874.0
2023-03-03 11:20:00,149.76,149.76,149.46,149.57,414610.0,148.0861,148.0861,147.7895,147.8982,414610.0
2023-03-03 11:25:00,149.55,149.61,149.37,149.57,487477.0,147.8784,147.9378,147.7005,147.8982,487477.0
2023-03-03 11:30:00,149.58,149.76,149.26,149.33,584584.0,147.9081,148.0861,147.5917,147.6609,584584.0
2023-03-03 11:35:00,149.32,149.62,149.29,149.35,468723.0,147.651,147.9477,147.6214,147.6807,468723.0
2023-03-03 11:40:00,149.35,149.48,149.27,149.41,367805.0,147.6807,147.8092,147.6016,147.74,367805.0
2023-03-03 11:45:00,149.41,149.67,149.37,149.53,497535.0,147.74,147.9971,147.7005,147.8587,497535.0
2023-03-03 11:50:00,149.55,149.79,149.53,149.73,451252.0,147.8784,148.1158,147.8587,148.0564,451252.0
2023-03-03 11:55:00,149.74,149.98,149.7,149.84,435083.0,148.0663,148.3036,148.0268,148.1652,435083.0
2023-03-03 12:00:00,149.84,149.91,149.73,149.86,355436.0,148.1652,148.2344,148.0564,148.185,355436.0
2023-03-03 12:05:00,149.85,149.9,149.71,149.79,289195.0,148.1751,148.2245,148.0367,148.1158,289195.0
2023-03-03 12:10:00,149.78,149.97,149.73,149.77,336392.0,148.1059,148.2938,148.0564,148.096,336392.0
2023-03-03 12:15:00,149.78,149.85,149.72,149.83,335858.0,148.1059,148.1751,148.0465,148.1553,335858.0
2023-03-03 12:20:00,149.82,149.94,149.71,149.94,365053.0,148.1454,148.2641,148.0367,148.2641,365053.0
2023-03-03 12:25:00,149.94,150.03,149.88,149.91,505907.0,148.2641,148.3531,148.2048,148.2344,505907.0
2023-03-03 12:30:00,149.92,149.93,149.66,149.68,387254.0,148.2443,148.2542,147.9872,148.007,387254.0
2023-03-03 12:35:00,149.68,149.77,149.6,149.74,366970.0,148.007,148.096,147.9279,148.0663,366970.0
2023-03-03 12:40:00,149.75,149.8,149.68,149.79,227969.0,148.0762,148.1257,148.007,148.1158,227969.0
2023-03-03 12:45:00,149.78,149.97,149.76,149.91,348204.0,148.1059,148.2938,148.0861,148.2344,348204.0
2023-03-03 12:50:00,149.92,150.06,149.85,150.06,425417.0,148.2443,148.3827,148.1751,148.3827,425417.0
2023-03-03 12:55:00,150.06,150.24,150.05,150.21,587980.0,148.3827,148.5607,148.3729,148.5311,587980.0
2023-03-03 13:00:00,150.23,150.26,150.09,150.12,415837.0,148.5508,148.5805,148.4124,148.4421,415837.0
2023-03-03 13:05:00,150.11,150.32,150.11,150.22,489718.0,148.4322,148.6398,148.4322,148.541,489718.0
2023-03-03 13:10:00,150.22,150.24,150.08,150.19,370105.0,148.541,148.5607,148.4025,148.5113,370105.0
2023-03-03 13:15:00,150.19,150.19,149.97,150.01,397158.0,148.5113,148.5113,148.2938,148.3333,397158.0
2023-03-03 13:20:00,150.0,150.04,149.88,150.02,350440.0,148.3234,148.363,148.2048,148.3432,350440.0
2023-03-03 13:25:00,150.02,150.18,150.0,150.1,350478.0,148.3432,148.5014,148.3234,148.4223,350478.0
2023-03-03 13:30:00,150.11,150.18,149.91,149.93,328075.0,148.4322,148.5014,148.2344,148.2542,328075.0
2023-03-03 13:35:00,149.92,150.08,149.91,150.08,327137.0,148.2443,148.4025,148.2344,148.4025,327137.0
2023-03-03 13:40:00,150.08,150.13,149.97,150.03,394079.0,148.4025,148.452,148.2938,148.3531,394079.0
2023-03-03 13:45:00,150.03,150.22,150.03,150.2,314030.0,148.3531,148.541,148.3531,148.5212,314030.0
2023-03-03 13:50:00,150.19,150.25,150.15,150.21,423017.0,148.5113,148.5706,148.4717,148.5311,423017.0
2023-03-03 13:55:00,150.2,150.25,150.1,150.23,277172.0,148.5212,148.5706,148.4223,148.5508,277172.0
2023-03-03 14:00:00,150.22,150.32,150.1,150.28,326253.0,148.541,148.6398,148.4223,148.6003,326253.0
2023-03-03 14:05:00,150.27,150.48,150.23,150.42,443144.0,148.5904,148.7981,148.5508,148.7387,443144.0
2023-03-03 14:10:00,150.42,150.56,150.37,150.53,538138.0,148.7387,148.8772,148.6893,148.8475,538138.0
2023-03-03 14:15:00,150.53,150.57,150.5,150.57,323055.0,148.8475,148.887,148.8178,148.887,323055.0
2023-03-03 14:20:00,150.57,150.7,150.56,150.69,470445.0,148.887,149.0156,148.8772,149.0057,470445.0
2023-03-03 14:25:00,150.69,150.81,150.55,150.76,797977.0,149.0057,149.1244,148.8673,149.0749,797977.0
2023-03-03 14:30:00,150.76,150.89,150.68,150.75,584625.0,149.0749,149.2035,148.9958,149.065,584625.0
2023-03-03 14:35:00,150.75,150.76,150.63,150.64,355141.0,149.065,149.0749,148.9464,148.9563,355141.0
2023-03-03 14:40:00,150.64,150.8,150.62,150.78,318692.0,148.9563,149.1145,148.9365,149.0947,318692.0
2023-03-03 14:45:00,150.78,150.84,150.7,150.81,310199.0,149.0947,149.154,149.0156,149.1244,310199.0
2023-03-03 14:50:00,150.8,150.82,150.69,150.71,312570.0,149.1145,149.1343,149.0057,149.0255,312570.0
2023-03-03 14:55:00,150.71,150.83,150.64,150.83,351728.0,149.0255,149.1441,148.9563,149.1441,351728.0
2023-03-03 15:00:00,150.84,150.89,150.7,150.79,534615.0,149.154,149.2035,149.0156,149.1046,534615.0
2023-03-03 15:05:00,150.8,150.93,150.74,150.81,555280.0,149.1145,149.243,149.0551,149.1244,555280.0
2023-03-03 15:10:00,150.8,150.89,150.7,150.84,553360.0,149.1145,149.2035,149.0156,149.154,553360.0
2023-03-03 15:15:00,150.84,150.86,150.65,150.7,423669.0,149.154,149.1738,148.9662,149.0156,423669.0
2023-03-03 15:20:00,150.7,150.92,150.69,150.89,497273.0,149.0156,149.2331,149.0057,149.2035,497273.0
2023-03-03 15:25:00,150.9,150.97,150.72,150.92,546830.0,149.2134,149.2826,149.0354,149.2331,546830.0
2023-03-03 15:30:00,150.91,150.95,150.76,150.9,613247.0,149.2232,149.2628,149.0749,149.2134,613247.0
2023-03-03 15:35:00,150.9,150.92,150.76,150.88,588516.0,149.2134,149.2331,149.0749,149.1936,588516.0
2023-03-03 15:40:00,150.87,150.95,150.81,150.91,674434.0,149.1837,149.2628,149.1244,149.2232,674434.0
2023-03-03 15:45:00,150.9,150.95,150.69,150.75,828264.0,149.2134,149.2628,149.0057,149.065,828264.0
2023-03-03 15:50:00,150.75,150.9,150.53,150.83,1412189.0,149.065,149.2134,148.8475,149.1441,1412189.0
2023-03-03 15:55:00,150.83,151.11,150.79,151.1,2456603.0,149.1441,149.421,149.1046,149.4111,2456603.0
2023-03-06 09:30:00,153.81,154.6,153.46,154.24,3923603.0,152.0908,152.872,151.7447,152.516,3923603.0
2023-03-06 09:35:00,154.22,154.7,153.93,154.54,2150929.0,152.4963,152.9709,152.2095,152.8127,2150929.0
2023-03-06 09:40:00,154.55,155.0,154.53,154.65,2101631.0,152.8226,153.2675,152.8028,152.9214,2101631.0
2023-03-06 09:45:00,154.66,154.91,153.46,153.6,2163840.0,152.9313,153.1785,151.7447,151.8832,2163840.0
2023-03-06 09:50:00,153.6,154.31,153.47,154.23,1359115.0,151.8832,152.5852,151.7546,152.5061,1359115.0
2023-03-06 09:55:00,154.24,154.43,154.05,154.43,1023281.0,152.516,152.7039,152.3282,152.7039,1023281.0
2023-03-06 10:00:00,154.41,154.57,154.14,154.49,1186510.0,152.6841,152.8423,152.4171,152.7632,1186510.0
2023-03-06 10:05:00,154.48,154.89,154.31,154.76,1129650.0,152.7533,153.1588,152.5852,153.0302,1129650.0
2023-03-06 10:10:00,154.74,154.84,154.58,154.84,817934.0,153.0104,153.1093,152.8522,153.1093,817934.0
2023-03-06 10:15:00,154.83,155.25,154.66,154.98,1295887.0,153.0994,153.5147,152.9313,153.2478,1295887.0
2023-03-06 10:20:00,154.98,155.19,154.82,155.17,813336.0,153.2478,153.4554,153.0895,153.4356,813336.0
2023-03-06 10:25:00,155.16,155.17,154.91,155.03,730210.0,153.4257,153.4356,153.1785,153.2972,730210.0
2023-03-06 10:30:00,155.03,155.19,154.92,154.99,859476.0,153.2972,153.4554,153.1884,153.2576,859476.0
2023-03-06 10:35:00,154.99,155.2,154.76,155.18,899473.0,153.2576,153.4653,153.0302,153.4455,899473.0
2023-03-06 10:40:00,155.18,155.53,155.17,155.45,1215180.0,153.4455,153.7916,153.4356,153.7125,1215180.0
2023-03-06 10:45:00,155.45,155.58,155.24,155.41,938955.0,153.7125,153.8411,153.5049,153.673,938955.0
2023-03-06 10:50:00,155.41,155.42,155.16,155.29,603688.0,153.673,153.6828,153.4257,153.5543,603688.0
2023-03-06 10:55:00,155.28,155.39,155.12,155.15,696060.0,153.5444,153.6532,153.3862,153.4159,696060.0
2023-03-06 11:00:00,155.15,155.52,155.15,155.42,802273.0,153.4159,153.7817,153.4159,153.6828,802273.0
2023-03-06 11:05:00,155.43,155.65,155.41,155.61,869750.0,153.6927,153.9103,153.673,153.8707,869750.0
2023-03-06 11:10:00,155.62,155.89,155.53,155.85,1077945.0,153.8806,154.1476,153.7916,154.108,1077945.0
2023-03-06 11:15:00,155.85,156.07,155.8,155.88,1190287.0,154.108,154.3256,154.0586,154.1377,1190287.0
2023-03-06 11:20:00,155.88,155.91,155.63,155.68,866738.0,154.1377,154.1674,153.8905,153.9399,866738.0
2023-03-06 11:25:00,155.68,155.76,155.37,155.4,925110.0,153.9399,154.019,153.6334,153.6631,925110.0
2023-03-06 11:30:00,155.4,155.68,155.31,155.61,933984.0,153.6631,153.9399,153.5741,153.8707,933984.0
2023-03-06 11:35:00,155.61,155.77,155.52,155.72,562575.0,153.8707,154.0289,153.7817,153.9795,562575.0
2023-03-06 11:40:00,155.73,155.8,155.61,155.8,473643.0,153.9894,154.0586,153.8707,154.0586,473643.0
2023-03-06 11:45:00,155.79,155.88,155.52,155.59,576603.0,154.0487,154.1377,153.7817,153.8509,576603.0
2023-03-06 11:50:00,155.59,155.81,155.45,155.81,496839.0,153.8509,154.0685,153.7125,154.0685,496839.0
2023-03-06 11:55:00,155.81,155.83,155.64,155.74,413401.0,154.0685,154.0883,153.9004,153.9993,413401.0
2023-03-06 12:00:00,155.74,155.95,155.67,155.85,772495.0,153.9993,154.2069,153.93,154.108,772495.0
2023-03-06 12:05:00,155.86,156.08,155.81,156.02,962309.0,154.1179,154.3355,154.0685,154.2761,962309.0
2023-03-06 12:10:00,156.03,156.12,155.91,156.11,726842.0,154.286,154.375,154.1674,154.3651,726842.0
2023-03-06 12:15:00,156.11,156.28,155.93,156.24,770137.0,154.3651,154.5332,154.1871,154.4937,770137.0
2023-03-06 12:20:00,156.25,156.3,155.91,155.93,831199.0,154.5036,154.553,154.1674,154.1871,831199.0
2023-03-06 12:25:00,155.94,155.98,155.84,155.91,505401.0,154.197,154.2366,154.0981,154.1674,505401.0
2023-03-06 12:30:00,155.9,155.91,155.62,155.67,727188.0,154.1575,154.1674,153.8806,153.93,727188.0
2023-03-06 12:35:00,155.66,155.78,155.52,155.57,647120.0,153.9202,154.0388,153.7817,153.8312,647120.0
2023-03-06 12:40:00,155.56,155.7,155.5,155.5,393815.0,153.8213,153.9597,153.7619,153.7619,393815.0
2023-03-06 12:45:00,155.5,155.51,155.06,155.08,1035668.0,153.7619,153.7718,153.3269,153.3466,1035668.0
2023-03-06 12:50:00,155.08,155.19,154.96,155.19,838069.0,153.3466,153.4554,153.228,153.4554,838069.0
2023-03-06 12:55:00,155.19,155.19,154.99,155.06,636614.0,153.4554,153.4554,153.2576,153.3269,636614.0
2023-03-06 13:00:00,155.06,155.15,154.96,155.03,503012.0,153.3269,153.4159,153.228,153.2972,503012.0
2023-03-06 13:05:00,155.05,155.19,154.84,155.02,632514.0,153.317,153.4554,153.1093,153.2873,632514.0
2023-03-06 13:10:00,155.03,155.17,154.88,155.15,612251.0,153.2972,153.4356,153.1489,153.4159,612251.0
2023-03-06 13:15:00,155.16,155.32,155.07,155.3,486663.0,153.4257,153.584,153.3368,153.5642,486663.0
2023-03-06 13:20:00,155.31,155.45,155.2,155.33,697616.0,153.5741,153.7125,153.4653,153.5938,697616.0
2023-03-06 13:25:00,155.32,155.33,154.99,155.11,788303.0,153.584,153.5938,153.2576,153.3763,788303.0
2023-03-06 13:30:00,155.1,155.18,155.02,155.09,396197.0,153.3664,153.4455,153.2873,153.3565,396197.0
2023-03-06 13:35:00,155.09,155.11,154.67,154.72,767723.0,153.3565,153.3763,152.9412,152.9907,767723.0
2023-03-06 13:40:00,154.72,155.07,154.7,154.97,559626.0,152.9907,153.3368,152.9709,153.2379,559626.0
2023-03-06 13:45:00,154.97,154.98,154.76,154.81,452163.0,153.2379,153.2478,153.0302,153.0797,452163.0
2023-03-06 13:50:00,154.8,154.85,154.68,154.72,392637.0,153.0698,153.1192,152.9511,152.9907,392637.0
2023-03-06 13:55:00,154.72,154.73,154.5,154.55,747369.0,152.9907,153.0006,152.7731,152.8226,747369.0
2023-03-06 14:00:00,154.55,154.63,154.37,154.49,747018.0,152.8226,152.9017,152.6446,152.7632,747018.0
2023-03-06 14:05:00,154.49,154.53,154.22,154.41,907886.0,152.7632,152.8028,152.4963,152.6841,907886.0
2023-03-06 14:10:00,154.42,154.52,154.26,154.42,620852.0,152.694,152.7929,152.5358,152.694,620852.0
2023-03-06 14:15:00,154.42,154.43,154.07,154.17,637862.0,152.694,152.7039,152.3479,152.4468,637862.0
2023-03-06 14:20:00,154.17,154.26,154.05,154.2,445667.0,152.4468,152.5358,152.3282,152.4765,445667.0
2023-03-06 14:25:00,154.2,154.27,154.01,154.27,543704.0,152.4765,152.5457,152.2886,152.5457,543704.0
2023-03-06 14:30:00,154.26,154.4,154.18,154.2,557808.0,152.5358,152.6742,152.4567,152.4765,557808.0
2023-03-06 14:35:00,154.2,154.3,154.12,154.23,518926.0,152.4765,152.5754,152.3974,152.5061,518926.0
2023-03-06 14:40:00,154.24,154.5,154.14,154.5,715229.0,152.516,152.7731,152.4171,152.7731,715229.0
2023-03-06 14:45:00,154.49,154.49,154.12,154.19,552368.0,152.7632,152.7632,152.3974,152.4666,552368.0
2023-03-06 14:50:00,154.18,154.24,154.05,154.15,462728.0,152.4567,152.516,152.3282,152.427,462728.0
2023-03-06 14:55:00,154.14,154.26,153.96,154.12,578200.0,152.4171,152.5358,152.2392,152.3974,578200.0
2023-03-06 15:00:00,154.12,154.16,153.9,153.93,609371.0,152.3974,152.4369,152.1798,152.2095,609371.0
2023-03-06 15:05:00,153.94,154.25,153.87,154.22,589171.0,152.2194,152.5259,152.1502,152.4963,589171.0
2023-03-06 15:10:00,154.22,154.3,153.91,154.04,723664.0,152.4963,152.5754,152.1897,152.3183,723664.0
2023-03-06 15:15:00,154.05,154.09,153.85,154.0,612400.0,152.3282,152.3677,152.1304,152.2787,612400.0
2023-03-06 15:20:00,154.0,154.04,153.8,153.89,584669.0,152.2787,152.3183,152.0809,152.1699,584669.0
2023-03-06 15:25:00,153.88,154.01,153.85,153.94,407975.0,152.1601,152.2886,152.1304,152.2194,407975.0
2023-03-06 15:30:00,153.95,154.08,153.83,154.03,572265.0,152.2293,152.3578,152.1106,152.3084,572265.0
2023-03-06 15:35:00,154.04,154.04,153.82,153.96,649967.0,152.3183,152.3183,152.1007,152.2392,649967.0
2023-03-06 15:40:00,153.97,154.15,153.84,154.09,716024.0,152.249,152.427,152.1205,152.3677,716024.0
2023-03-06 15:45:00,154.1,154.19,153.84,154.0,782550.0,152.3776,152.4666,152.1205,152.2787,782550.0
2023-03-06 15:50:00,154.0,154.06,153.83,153.84,860225.0,152.2787,152.338,152.1106,152.1205,860225.0
2023-03-06 15:55:00,153.84,153.92,153.7,153.87,2006966.0,152.1205,152.1996,151.9821,152.1502,2006966.0
2023-03-07 09:30:00,153.64,153.83,153.15,153.43,1702726.0,151.9227,152.1106,151.4382,151.7151,1702726.0
2023-03-07 09:35:00,153.42,154.03,153.38,153.71,1122226.0,151.7052,152.3084,151.6656,151.992,1122226.0
2023-03-07 09:40:00,153.71,153.85,153.55,153.6,671778.0,151.992,152.1304,151.8337,151.8832,671778.0
2023-03-07 09:45:00,153.6,153.91,153.45,153.64,668509.0,151.8832,152.1897,151.7349,151.9227,668509.0
2023-03-07 09:50:00,153.64,153.92,153.53,153.87,513267.0,151.9227,152.1996,151.814,152.1502,513267.0
2023-03-07 09:55:00,153.87,153.93,153.7,153.85,541472.0,152.1502,152.2095,151.9821,152.1304,541472.0
2023-03-07 10:00:00,153.86,153.86,152.37,152.38,1752129.0,152.1403,152.1403,150.6669,150.6768,1752129.0
2023-03-07 10:05:00,152.37,152.5,152.0,152.08,1138478.0,150.6669,150.7955,150.3011,150.3802,1138478.0
2023-03-07 10:10:00,152.05,152.45,151.78,152.2,1060374.0,150.3505,150.746,150.0835,150.4988,1060374.0
2023-03-07 10:15:00,152.21,152.34,151.85,151.91,698370.0,150.5087,150.6373,150.1527,150.2121,698370.0
2023-03-07 10:20:00,151.9,152.76,151.88,152.54,975541.0,150.2022,151.0526,150.1824,150.835,975541.0
2023-03-07 10:25:00,152.54,152.66,152.36,152.44,545423.0,150.835,150.9537,150.657,150.7361,545423.0
2023-03-07 10:30:00,152.45,153.26,152.32,153.18,855619.0,150.746,151.547,150.6175,151.4679,855619.0
2023-03-07 10:35:00,153.17,153.63,153.07,153.15,980585.0,151.458,151.9128,151.3591,151.4382,980585.0
2023-03-07 10:40:00,153.14,153.19,152.68,152.72,569544.0,151.4283,151.4778,150.9735,151.013,569544.0
2023-03-07 10:45:00,152.71,153.15,152.59,152.9,623760.0,151.0031,151.4382,150.8845,151.191,623760.0
2023-03-07 10:50:00,152.9,152.91,152.08,152.5,853611.0,151.191,151.2009,150.3802,150.7955,853611.0
2023-03-07 10:55:00,152.5,152.69,152.18,152.19,514923.0,150.7955,150.9834,150.4791,150.4889,514923.0
2023-03-07 11:00:00,152.21,152.48,152.1,152.43,549610.0,150.5087,150.7757,150.3999,150.7263,549610.0
2023-03-07 11:05:00,152.43,152.67,152.13,152.29,463272.0,150.7263,150.9636,150.4296,150.5878,463272.0
2023-03-07 11:10:00,152.27,152.52,152.18,152.22,432365.0,150.568,150.8153,150.4791,150.5186,432365.0
2023-03-07 11:15:00,152.21,152.4,152.1,152.4,421727.0,150.5087,150.6966,150.3999,150.6966,421727.0
2023-03-07 11:20:00,152.42,152.46,152.08,152.24,375319.0,150.7164,150.7559,150.3802,150.5384,375319.0
2023-03-07 11:25:00,152.23,152.54,152.19,152.25,449258.0,150.5285,150.835,150.4889,150.5483,449258.0
2023-03-07 11:30:00,152.25,152.42,152.19,152.27,367874.0,150.5483,150.7164,150.4889,150.568,367874.0
2023-03-07 11:35:00,152.28,152.45,152.22,152.25,341529.0,150.5779,150.746,150.5186,150.5483,341529.0
2023-03-07 11:40:00,152.26,152.77,152.1,152.76,533768.0,150.5582,151.0625,150.3999,151.0526,533768.0
2023-03-07 11:45:00,152.75,152.76,152.43,152.54,441538.0,151.0427,151.0526,150.7263,150.835,441538.0
2023-03-07 11:50:00,152.53,152.65,152.25,152.33,479879.0,150.8251,150.9438,150.5483,150.6274,479879.0
2023-03-07 11:55:00,152.32,152.32,151.97,152.07,592854.0,150.6175,150.6175,150.2714,150.3703,592854.0
2023-03-07 12:00:00,152.06,152.18,151.98,152.04,321441.0,150.3604,150.4791,150.2813,150.3406,321441.0
2023-03-07 12:05:00,152.03,152.19,151.8,152.19,513011.0,150.3307,150.4889,150.1033,150.4889,513011.0
2023-03-07 12:10:00,152.19,152.33,152.08,152.17,287447.0,150.4889,150.6274,150.3802,150.4692,287447.0
2023-03-07 12:15:00,152.17,152.5,152.12,152.49,364345.0,150.4692,150.7955,150.4197,150.7856,364345.0
2023-03-07 12:20:00,152.5,153.03,152.5,152.7,716887.0,150.7955,151.3196,150.7955,150.9932,716887.0
2023-03-07 12:25:00,152.71,153.09,152.6,152.65,535796.0,151.0031,151.3789,150.8944,150.9438,535796.0
2023-03-07 12:30:00,152.65,152.69,152.51,152.65,271939.0,150.9438,150.9834,150.8054,150.9438,271939.0
2023-03-07 12:35:00,152.64,152.73,152.43,152.59,340771.0,150.9339,151.0229,150.7263,150.8845,340771.0
2023-03-07 12:40:00,152.59,152.62,152.36,152.46,311451.0,150.8845,150.9141,150.657,150.7559,311451.0
2023-03-07 12:45:00,152.48,152.65,152.44,152.59,305257.0,150.7757,150.9438,150.7361,150.8845,305257.0
2023-03-07 12:50:00,152.59,152.73,152.42,152.47,358849.0,150.8845,151.0229,150.7164,150.7658,358849.0
2023-03-07 12:55:00,152.49,152.55,152.34,152.43,341523.0,150.7856,150.8449,150.6373,150.7263,341523.0
2023-03-07 13:00:00,152.42,152.5,152.22,152.25,379760.0,150.7164,150.7955,150.5186,150.5483,379760.0
2023-03-07 13:05:00,152.25,152.33,152.1,152.3,385744.0,150.5483,150.6274,150.3999,150.5977,385744.0
2023-03-07 13:10:00,152.28,152.35,152.18,152.25,230594.0,150.5779,150.6472,150.4791,150.5483,230594.0
2023-03-07 13:15:00,152.25,152.35,152.19,152.3,267876.0,150.5483,150.6472,150.4889,150.5977,267876.0
2023-03-07 13:20:00,152.3,152.34,152.19,152.3,252354.0,150.5977,150.6373,150.4889,150.5977,252354.0
2023-03-07 13:25:00,152.29,152.54,152.25,152.49,389313.0,150.5878,150.835,150.5483,150.7856,389313.0
2023-03-07 13:30:00,152.48,152.69,152.39,152.4,443361.0,150.7757,150.9834,150.6867,150.6966,443361.0
2023-03-07 13:35:00,152.4,152.43,152.27,152.31,304108.0,150.6966,150.7263,150.568,150.6076,304108.0
2023-03-07 13:40:00,152.32,152.35,152.0,152.05,458608.0,150.6175,150.6472,150.3011,150.3505,458608.0
2023-03-07 13:45:00,152.04,152.09,151.82,151.87,484854.0,150.3406,150.3901,150.1231,150.1725,484854.0
2023-03-07 13:50:00,151.86,152.02,151.78,151.8,409074.0,150.1626,150.3208,150.0835,150.1033,409074.0
2023-03-07 13:55:00,151.8,151.91,151.74,151.83,346472.0,150.1033,150.2121,150.044,150.133,346472.0
2023-03-07 14:00:00,151.82,152.04,151.76,151.83,465442.0,150.1231,150.3406,150.0637,150.133,465442.0
2023-03-07 14:05:00,151.83,151.87,151.74,151.8,291085.0,150.133,150.1725,150.044,150.1033,291085.0
2023-03-07 14:10:00,151.8,151.94,151.76,151.9,296008.0,150.1033,150.2417,150.0637,150.2022,296008.0
2023-03-07 14:15:00,151.89,152.0,151.77,151.98,413270.0,150.1923,150.3011,150.0736,150.2813,413270.0
2023-03-07 14:20:00,151.97,152.0,151.48,151.5,458133.0,150.2714,150.3011,149.7869,149.8067,458133.0
2023-03-07 14:25:00,151.5,151.66,151.46,151.5,355251.0,149.8067,149.9649,149.7671,149.8067,355251.0
2023-03-07 14:30:00,151.49,151.67,151.41,151.41,376532.0,149.7968,149.9748,149.7177,149.7177,376532.0
2023-03-07 14:35:00,151.42,151.57,151.34,151.48,305080.0,149.7275,149.8759,149.6484,149.7869,305080.0
2023-03-07 14:40:00,151.48,151.54,151.31,151.35,366192.0,149.7869,149.8462,149.6188,149.6583,366192.0
2023-03-07 14:45:00,151.34,151.52,151.28,151.3,379452.0,149.6484,149.8264,149.5891,149.6089,379452.0
2023-03-07 14:50:00,151.3,151.37,151.23,151.29,368522.0,149.6089,149.6781,149.5397,149.599,368522.0
2023-03-07 14:55:00,151.29,151.3,151.14,151.18,367085.0,149.599,149.6089,149.4507,149.4902,367085.0
2023-03-07 15:00:00,151.18,151.44,151.13,151.28,447602.0,149.4902,149.7473,149.4408,149.5891,447602.0
2023-03-07 15:05:00,151.27,151.4,151.23,151.25,335010.0,149.5792,149.7078,149.5397,149.5594,335010.0
2023-03-07 15:10:00,151.25,151.35,151.17,151.18,343825.0,149.5594,149.6583,149.4803,149.4902,343825.0
2023-03-07 15:15:00,151.19,151.4,151.19,151.31,408572.0,149.5001,149.7078,149.5001,149.6188,408572.0
2023-03-07 15:20:00,151.32,151.37,151.17,151.28,331322.0,149.6287,149.6781,149.4803,149.5891,331322.0
2023-03-07 15:25:00,151.28,151.29,151.15,151.19,351812.0,149.5891,149.599,149.4606,149.5001,351812.0
2023-03-07 15:30:00,151.19,151.57,151.16,151.43,595875.0,149.5001,149.8759,149.4705,149.7374,595875.0
2023-03-07 15:35:00,151.43,151.63,151.34,151.47,466525.0,149.7374,149.9352,149.6484,149.777,466525.0
2023-03-07 15:40:00,151.48,151.58,151.43,151.5,429542.0,149.7869,149.8858,149.7374,149.8067,429542.0
2023-03-07 15:45:00,151.5,151.61,151.41,151.59,501066.0,149.8067,149.9154,149.7177,149.8956,501066.0
2023-03-07 15:50:00,151.61,151.7,151.39,151.58,944979.0,149.9154,150.0044,149.6979,149.8858,944979.0
2023-03-07 15:55:00,151.58,151.77,151.49,151.58,1785025.0,149.8858,150.0736,149.7968,149.8858,1785025.0
2023-03-08 09:30:00,152.77,153.1,152.52,152.71,1830320.0,151.0625,151.3888,150.8153,151.0031,1830320.0
2023-03-08 09:35:00,152.72,153.07,152.62,152.98,1155345.0,151.013,151.3591,150.9141,151.2701,1155345.0
2023-03-08 09:40:00,152.99,153.02,152.33,152.36,1037332.0,151.28,151.3097,150.6274,150.657,1037332.0
2023-03-08 09:45:00,152.37,152.78,152.3,152.45,674233.0,150.6669,151.0723,150.5977,150.746,674233.0
2023-03-08 09:50:00,152.44,152.68,152.34,152.46,518930.0,150.7361,150.9735,150.6373,150.7559,518930.0
2023-03-08 09:55:00,152.46,152.86,152.44,152.65,675396.0,150.7559,151.1515,150.7361,150.9438,675396.0
2023-03-08 10:00:00,152.66,152.79,151.83,152.35,1246089.0,150.9537,151.0822,150.133,150.6472,1246089.0
2023-03-08 10:05:00,152.35,152.69,152.15,152.54,673705.0,150.6472,150.9834,150.4494,150.835,673705.0
2023-03-08 10:10:00,152.56,152.92,152.49,152.68,703561.0,150.8548,151.2108,150.7856,150.9735,703561.0
2023-03-08 10:15:00,152.69,152.74,152.34,152.45,511232.0,150.9834,151.0328,150.6373,150.746,511232.0
2023-03-08 10:20:00,152.48,153.04,152.18,152.95,953275.0,150.7757,151.3294,150.4791,151.2404,953275.0
2023-03-08 10:25:00,152.95,152.98,152.56,152.64,570609.0,151.2404,151.2701,150.8548,150.9339,570609.0
2023-03-08 10:30:00,152.64,153.14,152.52,153.09,805678.0,150.9339,151.4283,150.8153,151.3789,805678.0
2023-03-08 10:35:00,153.1,153.21,152.86,152.93,570230.0,151.3888,151.4975,151.1515,151.2207,570230.0
2023-03-08 10:40:00,152.93,152.99,152.77,152.84,382699.0,151.2207,151.28,151.0625,151.1317,382699.0
2023-03-08 10:45:00,152.85,152.89,152.36,152.4,467501.0,151.1416,151.1811,150.657,150.6966,467501.0
2023-03-08 10:50:00,152.41,152.6,152.33,152.54,479060.0,150.7065,150.8944,150.6274,150.835,479060.0
2023-03-08 10:55:00,152.55,152.66,152.48,152.61,335202.0,150.8449,150.9537,150.7757,150.9042,335202.0
2023-03-08 11:00:00,152.6,152.76,152.5,152.66,318773.0,150.8944,151.0526,150.7955,150.9537,318773.0
2023-03-08 11:05:00,152.67,153.02,152.66,152.83,584667.0,150.9636,151.3097,150.9537,151.1218,584667.0
2023-03-08 11:10:00,152.83,152.92,152.68,152.85,349107.0,151.1218,151.2108,150.9735,151.1416,349107.0
2023-03-08 11:15:00,152.84,152.93,152.66,152.72,295923.0,151.1317,151.2207,150.9537,151.013,295923.0
2023-03-08 11:20:00,152.71,152.78,152.64,152.65,294205.0,151.0031,151.0723,150.9339,150.9438,294205.0
2023-03-08 11:25:00,152.65,152.73,152.5,152.59,337224.0,150.9438,151.0229,150.7955,150.8845,337224.0
2023-03-08 11:30:00,152.6,152.62,152.35,152.52,431887.0,150.8944,150.9141,150.6472,150.8153,431887.0
2023-03-08 11:35:00,152.51,152.69,152.38,152.69,451669.0,150.8054,150.9834,150.6768,150.9834,451669.0
2023-03-08 11:40:00,152.69,153.06,152.68,152.94,468647.0,150.9834,151.3492,150.9735,151.2306,468647.0
2023-03-08 11:45:00,152.93,153.39,152.88,153.38,561927.0,151.2207,151.6755,151.1712,151.6656,561927.0
2023-03-08 11:50:00,153.38,153.47,153.27,153.34,461915.0,151.6656,151.7546,151.5569,151.6261,461915.0
2023-03-08 11:55:00,153.34,153.37,153.24,153.34,380537.0,151.6261,151.6558,151.5272,151.6261,380537.0
2023-03-08 12:00:00,153.35,153.41,153.21,153.22,389069.0,151.636,151.6953,151.4975,151.5074,389069.0
2023-03-08 12:05:00,153.23,153.29,152.94,153.0,441063.0,151.5173,151.5766,151.2306,151.2899,441063.0
2023-03-08 12:10:00,153.01,153.04,152.72,152.8,400789.0,151.2998,151.3294,151.013,151.0921,400789.0
2023-03-08 12:15:00,152.79,152.95,152.68,152.92,358961.0,151.0822,151.2404,150.9735,151.2108,358961.0
2023-03-08 12:20:00,152.92,152.93,152.79,152.87,205435.0,151.2108,151.2207,151.0822,151.1613,205435.0
2023-03-08 12:25:00,152.86,152.91,152.71,152.75,281279.0,151.1515,151.2009,151.0031,151.0427,281279.0
2023-03-08 12:30:00,152.73,152.74,152.35,152.71,529731.0,151.0229,151.0328,150.6472,151.0031,529731.0
2023-03-08 12:35:00,152.72,152.92,152.65,152.85,378797.0,151.013,151.2108,150.9438,151.1416,378797.0
2023-03-08 12:40:00,152.85,153.06,152.81,153.0,356905.0,151.1416,151.3492,151.102,151.2899,356905.0
2023-03-08 12:45:00,153.0,153.04,152.82,152.94,288643.0,151.2899,151.3294,151.1119,151.2306,288643.0
2023-03-08 12:50:00,152.94,152.96,152.7,152.8,244457.0,151.2306,151.2503,150.9932,151.0921,244457.0
2023-03-08 12:55:00,152.8,152.84,152.61,152.83,334339.0,151.0921,151.1317,150.9042,151.1218,334339.0
2023-03-08 13:00:00,152.84,152.95,152.6,152.7,440071.0,151.1317,151.2404,150.8944,150.9932,440071.0
2023-03-08 13:05:00,152.71,152.86,152.54,152.56,311923.0,151.0031,151.1515,150.835,150.8548,311923.0
2023-03-08 13:10:00,152.56,152.73,152.41,152.57,328227.0,150.8548,151.0229,150.7065,150.8647,328227.0
2023-03-08 13:15:00,152.57,152.65,152.37,152.5,296534.0,150.8647,150.9438,150.6669,150.7955,296534.0
2023-03-08 13:20:00,152.5,152.57,152.42,152.53,238162.0,150.7955,150.8647,150.7164,150.8251,238162.0
2023-03-08 13:25:00,152.52,152.53,152.25,152.34,289114.0,150.8153,150.8251,150.5483,150.6373,289114.0
2023-03-08 13:30:00,152.34,152.41,152.22,152.33,270855.0,150.6373,150.7065,150.5186,150.6274,270855.0
2023-03-08 13:35:00,152.32,152.38,152.21,152.24,263448.0,150.6175,150.6768,150.5087,150.5384,263448.0
2023-03-08 13:40:00,152.24,152.27,152.06,152.21,288279.0,150.5384,150.568,150.3604,150.5087,288279.0
2023-03-08 13:45:00,152.19,152.29,152.12,152.15,276057.0,150.4889,150.5878,150.4197,150.4494,276057.0
2023-03-08 13:50:00,152.15,152.35,152.05,152.35,358773.0,150.4494,150.6472,150.3505,150.6472,358773.0
2023-03-08 13:55:00,152.35,152.39,152.14,152.29,305978.0,150.6472,150.6867,150.4395,150.5878,305978.0
2023-03-08 14:00:00,152.28,152.42,152.25,152.34,237291.0,150.5779,150.7164,150.5483,150.6373,237291.0
2023-03-08 14:05:00,152.34,152.48,152.23,152.44,302466.0,150.6373,150.7757,150.5285,150.7361,302466.0
2023-03-08 14:10:00,152.46,152.65,152.45,152.47,380976.0,150.7559,150.9438,150.746,150.7658,380976.0
2023-03-08 14:15:00,152.46,152.55,152.37,152.51,241557.0,150.7559,150.8449,150.6669,150.8054,241557.0
2023-03-08 14:20:00,152.51,152.68,152.47,152.61,229439.0,150.8054,150.9735,150.7658,150.9042,229439.0
2023-03-08 14:25:00,152.63,152.81,152.61,152.79,330437.0,150.924,151.102,150.9042,151.0822,330437.0
2023-03-08 14:30:00,152.79,152.92,152.65,152.78,352357.0,151.0822,151.2108,150.9438,151.0723,352357.0
2023-03-08 14:35:00,152.78,152.99,152.75,152.86,368686.0,151.0723,151.28,151.0427,151.1515,368686.0
2023-03-08 14:40:00,152.84,152.92,152.68,152.72,242882.0,151.1317,151.2108,150.9735,151.013,242882.0
2023-03-08 14:45:00,152.72,152.75,152.6,152.67,267118.0,151.013,151.0427,150.8944,150.9636,267118.0
2023-03-08 14:50:00,152.66,152.71,152.53,152.68,302942.0,150.9537,151.0031,150.8251,150.9735,302942.0
2023-03-08 14:55:00,152.68,152.68,152.49,152.5,266449.0,150.9735,150.9735,150.7856,150.7955,266449.0
2023-03-08 15:00:00,152.51,152.61,152.37,152.38,392749.0,150.8054,150.9042,150.6669,150.6768,392749.0
2023-03-08 15:05:00,152.37,152.37,152.21,152.31,334955.0,150.6669,150.6669,150.5087,150.6076,334955.0
2023-03-08 15:10:00,152.3,152.32,152.14,152.21,376320.0,150.5977,150.6175,150.4395,150.5087,376320.0
2023-03-08 15:15:00,152.22,152.24,152.07,152.2,368825.0,150.5186,150.5384,150.3703,150.4988,368825.0
2023-03-08 15:20:00,152.21,152.32,152.1,152.11,508653.0,150.5087,150.6175,150.3999,150.4098,508653.0
2023-03-08 15:25:00,152.1,152.26,152.07,152.24,400276.0,150.3999,150.5582,150.3703,150.5384,400276.0
2023-03-08 15:30:00,152.25,152.37,152.21,152.33,409931.0,150.5483,150.6669,150.5087,150.6274,409931.0
2023-03-08 15:35:00,152.33,152.7,152.3,152.62,512565.0,150.6274,150.9932,150.5977,150.9141,512565.0
2023-03-08 15:40:00,152.62,153.01,152.61,152.94,594845.0,150.9141,151.2998,150.9042,151.2306,594845.0
2023-03-08 15:45:00,152.95,153.26,152.93,153.09,885943.0,151.2404,151.547,151.2207,151.3789,885943.0
2023-03-08 15:50:00,153.1,153.21,152.87,152.95,802738.0,151.3888,151.4975,151.1613,151.2404,802738.0
2023-03-08 15:55:00,152.94,152.94,152.7,152.89,1649002.0,151.2306,151.2306,150.9932,151.1811,1649002.0
2023-03-09 09:30:00,153.49,153.77,152.94,153.44,1655381.0,151.7744,152.0513,151.2306,151.725,1655381.0
2023-03-09 09:35:00,153.45,153.83,153.35,153.83,805497.0,151.7349,152.1106,151.636,152.1106,805497.0
2023-03-09 09:40:00,153.81,153.94,153.35,153.84,755308.0,152.0908,152.2194,151.636,152.1205,755308.0
2023-03-09 09:45:00,153.84,154.32,153.84,154.13,910081.0,152.1205,152.5951,152.1205,152.4073,910081.0
2023-03-09 09:50:00,154.13,154.39,154.02,154.06,732129.0,152.4073,152.6644,152.2985,152.338,732129.0
2023-03-09 09:55:00,154.06,154.34,154.03,154.29,550745.0,152.338,152.6149,152.3084,152.5655,550745.0
2023-03-09 10:00:00,154.3,154.44,154.13,154.34,587546.0,152.5754,152.7138,152.4073,152.6149,587546.0
2023-03-09 10:05:00,154.34,154.54,154.25,154.43,734754.0,152.6149,152.8127,152.5259,152.7039,734754.0
2023-03-09 10:10:00,154.42,154.52,154.11,154.27,616004.0,152.694,152.7929,152.3875,152.5457,616004.0
2023-03-09 10:15:00,154.27,154.27,153.63,153.74,729443.0,152.5457,152.5457,151.9128,152.0216,729443.0
2023-03-09 10:20:00,153.74,153.95,153.71,153.76,470566.0,152.0216,152.2293,151.992,152.0414,470566.0
2023-03-09 10:25:00,153.75,154.0,153.67,153.99,419202.0,152.0315,152.2787,151.9524,152.2688,419202.0
2023-03-09 10:30:00,154.0,154.33,153.95,154.3,630740.0,152.2787,152.605,152.2293,152.5754,630740.0
2023-03-09 10:35:00,154.3,154.42,154.26,154.28,445226.0,152.5754,152.694,152.5358,152.5556,445226.0
2023-03-09 10:40:00,154.28,154.5,154.18,154.45,416517.0,152.5556,152.7731,152.4567,152.7237,416517.0
2023-03-09 10:45:00,154.45,154.51,154.26,154.41,407884.0,152.7237,152.783,152.5358,152.6841,407884.0
2023-03-09 10:50:00,154.4,154.48,154.34,154.36,382207.0,152.6742,152.7533,152.6149,152.6347,382207.0
2023-03-09 10:55:00,154.35,154.35,153.87,153.89,467455.0,152.6248,152.6248,152.1502,152.1699,467455.0
2023-03-09 11:00:00,153.88,153.94,153.7,153.9,406511.0,152.1601,152.2194,151.9821,152.1798,406511.0
2023-03-09 11:05:00,153.89,154.01,153.81,153.97,392948.0,152.1699,152.2886,152.0908,152.249,392948.0
2023-03-09 11:10:00,153.98,154.32,153.96,154.32,450031.0,152.2589,152.5951,152.2392,152.5951,450031.0
2023-03-09 11:15:00,154.31,154.34,154.08,154.19,315087.0,152.5852,152.6149,152.3578,152.4666,315087.0
2023-03-09 11:20:00,154.19,154.4,154.15,154.37,299882.0,152.4666,152.6742,152.427,152.6446,299882.0
2023-03-09 11:25:00,154.36,154.37,154.08,154.09,403678.0,152.6347,152.6446,152.3578,152.3677,403678.0
2023-03-09 11:30:00,154.1,154.24,154.06,154.1,320458.0,152.3776,152.516,152.338,152.3776,320458.0
2023-03-09 11:35:00,154.11,154.21,153.99,154.07,224571.0,152.3875,152.4864,152.2688,152.3479,224571.0
2023-03-09 11:40:00,154.07,154.33,154.0,154.18,255803.0,152.3479,152.605,152.2787,152.4567,255803.0
2023-03-09 11:45:00,154.18,154.46,154.18,154.39,356197.0,152.4567,152.7336,152.4567,152.6644,356197.0
2023-03-09 11:50:00,154.4,154.45,154.28,154.38,305116.0,152.6742,152.7237,152.5556,152.6545,305116.0
2023-03-09 11:55:00,154.38,154.38,154.06,154.1,342303.0,152.6545,152.6545,152.338,152.3776,342303.0
2023-03-09 12:00:00,154.11,154.15,153.57,153.72,527466.0,152.3875,152.427,151.8535,152.0018,527466.0
2023-03-09 12:05:00,153.71,153.91,153.56,153.86,330444.0,151.992,152.1897,151.8436,152.1403,330444.0
2023-03-09 12:10:00,153.86,154.02,153.83,153.89,327695.0,152.1403,152.2985,152.1106,152.1699,327695.0
2023-03-09 12:15:00,153.89,154.08,153.75,154.04,330240.0,152.1699,152.3578,152.0315,152.3183,330240.0
2023-03-09 12:20:00,154.05,154.19,153.97,154.08,334467.0,152.3282,152.4666,152.249,152.3578,334467.0
2023-03-09 12:25:00,154.09,154.22,154.03,154.13,261840.0,152.3677,152.4963,152.3084,152.4073,261840.0
2023-03-09 12:30:00,154.14,154.2,154.0,154.04,337080.0,152.4171,152.4765,152.2787,152.3183,337080.0
2023-03-09 12:35:00,154.05,154.05,153.72,153.9,300398.0,152.3282,152.3282,152.0018,152.1798,300398.0
2023-03-09 12:40:00,153.89,153.99,153.6,153.65,298580.0,152.1699,152.2688,151.8832,151.9326,298580.0
2023-03-09 12:45:00,153.65,153.69,153.45,153.54,534426.0,151.9326,151.9722,151.7349,151.8239,534426.0
2023-03-09 12:50:00,153.55,153.72,153.53,153.65,337264.0,151.8337,152.0018,151.814,151.9326,337264.0
2023-03-09 12:55:00,153.64,153.68,153.51,153.55,183717.0,151.9227,151.9623,151.7942,151.8337,183717.0
2023-03-09 13:00:00,153.56,153.63,153.35,153.5,503602.0,151.8436,151.9128,151.636,151.7843,503602.0
2023-03-09 13:05:00,153.5,153.57,153.41,153.44,306616.0,151.7843,151.8535,151.6953,151.725,306616.0
2023-03-09 13:10:00,153.44,153.46,153.14,153.26,392730.0,151.725,151.7447,151.4283,151.547,392730.0
2023-03-09 13:15:00,153.25,153.3,153.06,153.08,292800.0,151.5371,151.5865,151.3492,151.369,292800.0
2023-03-09 13:20:00,153.08,153.21,152.73,152.79,544937.0,151.369,151.4975,151.0229,151.0822,544937.0
2023-03-09 13:25:00,152.78,152.79,152.52,152.65,514081.0,151.0723,151.0822,150.8153,150.9438,514081.0
2023-03-09 13:30:00,152.64,152.64,152.34,152.37,442951.0,150.9339,150.9339,150.6373,150.6669,442951.0
2023-03-09 13:35:00,152.36,152.44,152.13,152.18,414502.0,150.657,150.7361,150.4296,150.4791,414502.0
2023-03-09 13:40:00,152.18,152.43,152.14,152.42,369217.0,150.4791,150.7263,150.4395,150.7164,369217.0
2023-03-09 13:45:00,152.41,152.47,151.9,151.97,588938.0,150.7065,150.7658,150.2022,150.2714,588938.0
2023-03-09 13:50:00,151.97,152.14,151.83,151.98,554794.0,150.2714,150.4395,150.133,150.2813,554794.0
2023-03-09 13:55:00,151.97,152.09,151.93,151.95,320856.0,150.2714,150.3901,150.2318,150.2516,320856.0
2023-03-09 14:00:00,151.96,152.0,151.53,151.57,648898.0,150.2615,150.3011,149.8363,149.8759,648898.0
2023-03-09 14:05:00,151.57,151.87,151.51,151.78,431443.0,149.8759,150.1725,149.8165,150.0835,431443.0
2023-03-09 14:10:00,151.8,151.93,151.67,151.91,458278.0,150.1033,150.2318,149.9748,150.2121,458278.0
2023-03-09 14:15:00,151.91,151.97,151.82,151.95,426183.0,150.2121,150.2714,150.1231,150.2516,426183.0
2023-03-09 14:20:00,151.95,152.11,151.83,152.08,404712.0,150.2516,150.4098,150.133,150.3802,404712.0
2023-03-09 14:25:00,152.09,152.12,151.62,151.63,393700.0,150.3901,150.4197,149.9253,149.9352,393700.0
2023-03-09 14:30:00,151.64,151.64,151.22,151.36,586448.0,149.9451,149.9451,149.5298,149.6682,586448.0
2023-03-09 14:35:00,151.37,151.75,151.37,151.71,465751.0,149.6781,150.0539,149.6781,150.0143,465751.0
2023-03-09 14:40:00,151.71,151.9,151.64,151.68,305361.0,150.0143,150.2022,149.9451,149.9846,305361.0
2023-03-09 14:45:00,151.68,151.83,151.46,151.57,363530.0,149.9846,150.133,149.7671,149.8759,363530.0
2023-03-09 14:50:00,151.57,151.6,151.34,151.38,413929.0,149.8759,149.9055,149.6484,149.688,413929.0
2023-03-09 14:55:00,151.39,151.44,151.22,151.3,367641.0,149.6979,149.7473,149.5298,149.6089,367641.0
2023-03-09 15:00:00,151.31,151.41,151.1,151.11,487997.0,149.6188,149.7177,149.4111,149.421,487997.0
2023-03-09 15:05:00,151.12,151.2,150.92,151.04,639988.0,149.4309,149.51,149.2331,149.3518,639988.0
2023-03-09 15:10:00,151.03,151.16,150.88,151.03,548282.0,149.3419,149.4705,149.1936,149.3419,548282.0
2023-03-09 15:15:00,151.03,151.05,150.57,150.59,630572.0,149.3419,149.3617,148.887,148.9068,630572.0
2023-03-09 15:20:00,150.59,150.82,150.22,150.52,763289.0,148.9068,149.1343,148.541,148.8376,763289.0
2023-03-09 15:25:00,150.53,150.89,150.43,150.43,533841.0,148.8475,149.2035,148.7486,148.7486,533841.0
2023-03-09 15:30:00,150.46,150.97,150.28,150.72,817634.0,148.7783,149.2826,148.6003,149.0354,817634.0
2023-03-09 15:35:00,150.73,150.88,150.39,150.83,706031.0,149.0453,149.1936,148.7091,149.1441,706031.0
2023-03-09 15:40:00,150.83,151.0,150.7,150.84,573269.0,149.1441,149.3122,149.0156,149.154,573269.0
2023-03-09 15:45:00,150.84,151.0,150.45,150.92,851418.0,149.154,149.3122,148.7684,149.2331,851418.0
2023-03-09 15:50:00,150.92,151.18,150.72,151.04,1092180.0,149.2331,149.4902,149.0354,149.3518,1092180.0
2023-03-09 15:55:00,151.03,151.15,150.51,150.55,1913298.0,149.3419,149.4606,148.8277,148.8673,1913298.0
2023-03-10 09:30:00,150.21,150.51,149.55,149.9,1953487.0,148.5311,148.8277,147.8784,148.2245,1953487.0
2023-03-10 09:35:00,149.89,150.0,149.56,149.66,976527.0,148.2146,148.3234,147.8883,147.9872,976527.0
2023-03-10 09:40:00,149.66,149.79,149.11,149.19,1160142.0,147.9872,148.1158,147.4434,147.5225,1160142.0
2023-03-10 09:45:00,149.19,149.26,148.89,149.08,1143188.0,147.5225,147.5917,147.2258,147.4137,1143188.0
2023-03-10 09:50:00,149.09,149.45,148.94,149.33,1001921.0,147.4236,147.7796,147.2753,147.6609,1001921.0
2023-03-10 09:55:00,149.33,149.96,149.17,149.78,949127.0,147.6609,148.2839,147.5027,148.1059,949127.0
2023-03-10 10:00:00,149.79,150.43,149.78,150.09,1266522.0,148.1158,148.7486,148.1059,148.4124,1266522.0
2023-03-10 10:05:00,150.07,150.49,150.07,150.34,779032.0,148.3926,148.8079,148.3926,148.6596,779032.0
2023-03-10 10:10:00,150.33,150.44,149.89,149.9,717618.0,148.6497,148.7585,148.2146,148.2245,717618.0
2023-03-10 10:15:00,149.9,150.0,149.53,149.64,782147.0,148.2245,148.3234,147.8587,147.9674,782147.0
2023-03-10 10:20:00,149.68,149.87,149.27,149.56,718526.0,148.007,148.1949,147.6016,147.8883,718526.0
2023-03-10 10:25:00,149.59,149.76,149.31,149.45,492743.0,147.918,148.0861,147.6411,147.7796,492743.0
2023-03-10 10:30:00,149.47,149.97,149.37,149.76,685492.0,147.7993,148.2938,147.7005,148.0861,685492.0
2023-03-10 10:35:00,149.76,150.02,149.69,149.78,558027.0,148.0861,148.3432,148.0169,148.1059,558027.0
2023-03-10 10:40:00,149.8,149.97,149.31,149.35,477771.0,148.1257,148.2938,147.6411,147.6807,477771.0
2023-03-10 10:45:00,149.33,149.48,149.17,149.41,550566.0,147.6609,147.8092,147.5027,147.74,550566.0
2023-03-10 10:50:00,149.41,149.75,149.17,149.7,573933.0,147.74,148.0762,147.5027,148.0268,573933.0
2023-03-10 10:55:00,149.69,150.52,149.69,150.46,884507.0,148.0169,148.8376,148.0169,148.7783,884507.0
2023-03-10 11:00:00,150.44,150.46,149.95,150.08,533893.0,148.7585,148.7783,148.274,148.4025,533893.0
2023-03-10 11:05:00,150.08,150.36,150.03,150.29,369815.0,148.4025,148.6794,148.3531,148.6102,369815.0
2023-03-10 11:10:00,150.29,150.62,149.97,150.0,627160.0,148.6102,148.9365,148.2938,148.3234,627160.0
2023-03-10 11:15:00,149.99,150.07,149.77,150.01,478349.0,148.3135,148.3926,148.096,148.3333,478349.0
2023-03-10 11:20:00,150.0,150.47,149.97,150.11,594332.0,148.3234,148.7882,148.2938,148.4322,594332.0
2023-03-10 11:25:00,150.1,150.53,150.01,150.44,792762.0,148.4223,148.8475,148.3333,148.7585,792762.0
2023-03-10 11:30:00,150.44,150.91,150.39,150.82,614196.0,148.7585,149.2232,148.7091,149.1343,614196.0
2023-03-10 11:35:00,150.83,150.94,150.49,150.71,664895.0,149.1441,149.2529,148.8079,149.0255,664895.0
2023-03-10 11:40:00,150.7,150.77,150.32,150.4,428360.0,149.0156,149.0848,148.6398,148.7189,428360.0
2023-03-10 11:45:00,150.42,150.49,149.87,150.12,760119.0,148.7387,148.8079,148.1949,148.4421,760119.0
2023-03-10 11:50:00,150.11,150.18,149.88,150.03,357948.0,148.4322,148.5014,148.2048,148.3531,357948.0
2023-03-10 11:55:00,150.02,150.1,149.75,149.85,402728.0,148.3432,148.4223,148.0762,148.1751,402728.0
2023-03-10 12:00:00,149.86,150.05,149.78,149.82,284197.0,148.185,148.3729,148.1059,148.1454,284197.0
2023-03-10 12:05:00,149.82,149.95,149.18,149.2,683596.0,148.1454,148.274,147.5126,147.5324,683596.0
2023-03-10 12:10:00,149.2,149.31,149.04,149.15,521733.0,147.5324,147.6411,147.3741,147.4829,521733.0
2023-03-10 12:15:00,149.14,149.36,149.13,149.24,337709.0,147.473,147.6906,147.4631,147.5719,337709.0
2023-03-10 12:20:00,149.23,149.41,149.16,149.31,263378.0,147.562,147.74,147.4928,147.6411,263378.0
2023-03-10 12:25:00,149.29,149.43,149.18,149.42,279039.0,147.6214,147.7598,147.5126,147.7499,279039.0
2023-03-10 12:30:00,149.42,150.0,149.28,149.78,572288.0,147.7499,148.3234,147.6115,148.1059,572288.0
2023-03-10 12:35:00,149.78,149.98,149.57,149.89,384064.0,148.1059,148.3036,147.8982,148.2146,384064.0
2023-03-10 12:40:00,149.89,149.93,149.44,149.66,424724.0,148.2146,148.2542,147.7697,147.9872,424724.0
2023-03-10 12:45:00,149.65,149.72,149.42,149.44,251694.0,147.9773,148.0465,147.7499,147.7697,251694.0
2023-03-10 12:50:00,149.45,149.52,149.18,149.25,300262.0,147.7796,147.8488,147.5126,147.5818,300262.0
2023-03-10 12:55:00,149.24,149.27,149.03,149.17,384521.0,147.5719,147.6016,147.3643,147.5027,384521.0
2023-03-10 13:00:00,149.17,149.4,149.15,149.18,336843.0,147.5027,147.7301,147.4829,147.5126,336843.0
2023-03-10 13:05:00,149.17,149.28,149.08,149.22,312590.0,147.5027,147.6115,147.4137,147.5521,312590.0
2023-03-10 13:10:00,149.21,149.3,149.11,149.15,333070.0,147.5422,147.6312,147.4434,147.4829,333070.0
2023-03-10 13:15:00,149.13,149.14,148.86,148.91,642216.0,147.4631,147.473,147.1962,147.2456,642216.0
2023-03-10 13:20:00,148.91,148.99,148.53,148.56,665866.0,147.2456,147.3247,146.8698,146.8995,665866.0
2023-03-10 13:25:00,148.55,148.57,148.19,148.4,724491.0,146.8896,146.9094,146.5336,146.7413,724491.0
2023-03-10 13:30:00,148.4,148.42,148.16,148.2,461436.0,146.7413,146.7611,146.504,146.5435,461436.0
2023-03-10 13:35:00,148.19,148.33,148.11,148.2,489322.0,146.5336,146.6721,146.4545,146.5435,489322.0
2023-03-10 13:40:00,148.19,148.26,147.87,148.01,622496.0,146.5336,146.6029,146.2172,146.3557,622496.0
2023-03-10 13:45:00,147.99,148.08,147.89,147.95,593515.0,146.3359,146.4249,146.237,146.2963,593515.0
2023-03-10 13:50:00,147.96,148.24,147.85,148.21,706000.0,146.3062,146.5831,146.1975,146.5534,706000.0
2023-03-10 13:55:00,148.2,148.26,148.04,148.2,490761.0,146.5435,146.6029,146.3853,146.5435,490761.0
2023-03-10 14:00:00,148.2,148.82,148.17,148.75,780206.0,146.5435,147.1566,146.5139,147.0874,780206.0
2023-03-10 14:05:00,148.72,148.81,148.39,148.76,634089.0,147.0577,147.1467,146.7314,147.0973,634089.0
2023-03-10 14:10:00,148.75,148.84,148.42,148.45,553686.0,147.0874,147.1764,146.7611,146.7907,553686.0
2023-03-10 14:15:00,148.44,148.5,148.1,148.41,480793.0,146.7809,146.8402,146.4447,146.7512,480793.0
2023-03-10 14:20:00,148.4,148.51,147.9,147.97,419220.0,146.7413,146.8501,146.2469,146.3161,419220.0
2023-03-10 14:25:00,147.97,148.05,147.84,147.93,421460.0,146.3161,146.3952,146.1876,146.2766,421460.0
2023-03-10 14:30:00,147.92,148.36,147.92,148.17,505373.0,146.2667,146.7017,146.2667,146.5139,505373.0
2023-03-10 14:35:00,148.16,148.55,148.11,148.47,601910.0,146.504,146.8896,146.4545,146.8105,601910.0
2023-03-10 14:40:00,148.46,148.76,148.19,148.21,600991.0,146.8006,147.0973,146.5336,146.5534,600991.0
2023-03-10 14:45:00,148.22,148.87,148.2,148.82,643752.0,146.5633,147.206,146.5435,147.1566,643752.0
2023-03-10 14:50:00,148.81,148.84,148.48,148.78,481112.0,147.1467,147.1764,146.8204,147.1171,481112.0
2023-03-10 14:55:00,148.79,149.0,148.42,148.65,738053.0,147.1269,147.3346,146.7611,146.9885,738053.0
2023-03-10 15:00:00,148.66,148.76,148.29,148.47,563876.0,146.9984,147.0973,146.6325,146.8105,563876.0
2023-03-10 15:05:00,148.47,148.53,148.1,148.5,807491.0,146.8105,146.8698,146.4447,146.8402,807491.0
2023-03-10 15:10:00,148.49,148.77,148.23,148.35,604796.0,146.8303,147.1072,146.5732,146.6919,604796.0
2023-03-10 15:15:00,148.35,148.64,147.99,148.02,594086.0,146.6919,146.9786,146.3359,146.3655,594086.0
2023-03-10 15:20:00,148.02,148.24,147.92,148.24,658051.0,146.3655,146.5831,146.2667,146.5831,658051.0
2023-03-10 15:25:00,148.24,148.54,148.14,148.38,666749.0,146.5831,146.8797,146.4842,146.7215,666749.0
2023-03-10 15:30:00,148.37,148.44,148.09,148.13,589183.0,146.7116,146.7809,146.4348,146.4743,589183.0
2023-03-10 15:35:00,148.13,148.18,147.82,147.83,729256.0,146.4743,146.5238,146.1678,146.1777,729256.0
2023-03-10 15:40:00,147.83,147.87,147.62,147.74,856139.0,146.1777,146.2172,145.97,146.0887,856139.0
2023-03-10 15:45:00,147.74,147.8,147.6,147.69,726376.0,146.0887,146.148,145.9502,146.0392,726376.0
2023-03-10 15:50:00,147.7,148.32,147.64,148.25,1382762.0,146.0491,146.6622,145.9898,146.593,1382762.0
2023-03-10 15:55:00,148.23,148.66,148.16,148.48,2330320.0,146.5732,146.9984,146.504,146.8204,2330320.0
2023-03-13 09:30:00,147.81,150.1,147.7,149.16,2485985.0,146.1579,148.4223,146.0491,147.4928,2485985.0
2023-03-13 09:35:00,149.18,149.23,148.12,148.7,1256584.0,147.5126,147.562,146.4644,147.0379,1256584.0
2023-03-13 09:40:00,148.72,149.01,148.42,148.75,1082379.0,147.0577,147.3445,146.7611,147.0874,1082379.0
2023-03-13 09:45:00,148.75,150.3,148.56,150.02,1567280.0,147.0874,148.6201,146.8995,148.3432,1567280.0
2023-03-13 09:50:00,150.03,150.58,149.93,150.45,1261484.0,148.3531,148.8969,148.2542,148.7684,1261484.0
2023-03-13 09:55:00,150.45,151.14,150.28,150.74,1311997.0,148.7684,149.4507,148.6003,149.0551,1311997.0
2023-03-13 10:00:00,150.74,151.09,150.4,150.8,1030990.0,149.0551,149.4012,148.7189,149.1145,1030990.0
2023-03-13 10:05:00,150.81,151.47,150.27,151.14,1292839.0,149.1244,149.777,148.5904,149.4507,1292839.0
2023-03-13 10:10:00,151.12,151.28,150.57,150.89,1201559.0,149.4309,149.5891,148.887,149.2035,1201559.0
2023-03-13 10:15:00,150.87,151.02,150.31,150.6,1207384.0,149.1837,149.332,148.63,148.9167,1207384.0
2023-03-13 10:20:00,150.57,151.26,150.42,150.87,933648.0,148.887,149.5693,148.7387,149.1837,933648.0
2023-03-13 10:25:00,150.88,151.18,150.66,150.85,838105.0,149.1936,149.4902,148.976,149.1639,838105.0
2023-03-13 10:30:00,150.87,151.87,150.66,151.58,1386100.0,149.1837,150.1725,148.976,149.8858,1386100.0
2023-03-13 10:35:00,151.58,151.66,150.92,151.26,849018.0,149.8858,149.9649,149.2331,149.5693,849018.0
2023-03-13 10:40:00,151.28,151.37,150.54,150.99,951106.0,149.5891,149.6781,148.8574,149.3024,951106.0
2023-03-13 10:45:00,150.98,151.2,150.7,151.01,817875.0,149.2925,149.51,149.0156,149.3221,817875.0
2023-03-13 10:50:00,151.01,151.08,150.19,150.69,1044247.0,149.3221,149.3913,148.5113,149.0057,1044247.0
2023-03-13 10:55:00,150.61,151.75,150.61,151.56,1151294.0,148.9266,150.0539,148.9266,149.866,1151294.0
2023-03-13 11:00:00,151.56,152.16,151.34,151.75,1154261.0,149.866,150.4593,149.6484,150.0539,1154261.0
2023-03-13 11:05:00,151.77,152.15,151.66,151.91,994876.0,150.0736,150.4494,149.9649,150.2121,994876.0
2023-03-13 11:10:00,151.9,152.55,151.85,152.08,1115707.0,150.2022,150.8449,150.1527,150.3802,1115707.0
2023-03-13 11:15:00,152.09,152.66,152.06,152.33,929505.0,150.3901,150.9537,150.3604,150.6274,929505.0
2023-03-13 11:20:00,152.35,152.43,151.61,151.97,877574.0,150.6472,150.7263,149.9154,150.2714,877574.0
2023-03-13 11:25:00,151.99,152.64,151.95,152.56,1009960.0,150.2912,150.9339,150.2516,150.8548,1009960.0
2023-03-13 11:30:00,152.56,152.68,152.26,152.46,747478.0,150.8548,150.9735,150.5582,150.7559,747478.0
2023-03-13 11:35:00,152.46,152.64,152.27,152.44,837417.0,150.7559,150.9339,150.568,150.7361,837417.0
2023-03-13 11:40:00,152.45,152.92,152.42,152.67,884116.0,150.746,151.2108,150.7164,150.9636,884116.0
2023-03-13 11:45:00,152.66,153.14,152.51,153.08,1012426.0,150.9537,151.4283,150.8054,151.369,1012426.0
2023-03-13 11:50:00,153.08,153.12,152.33,152.33,813507.0,151.369,151.4085,150.6274,150.6274,813507.0
2023-03-13 11:55:00,152.32,152.72,152.23,152.61,750379.0,150.6175,151.013,150.5285,150.9042,750379.0
2023-03-13 12:00:00,152.61,153.1,152.05,152.23,943955.0,150.9042,151.3888,150.3505,150.5285,943955.0
2023-03-13 12:05:00,152.24,152.75,152.16,152.7,711350.0,150.5384,151.0427,150.4593,150.9932,711350.0
2023-03-13 12:10:00,152.71,152.82,152.2,152.48,633948.0,151.0031,151.1119,150.4988,150.7757,633948.0
2023-03-13 12:15:00,152.46,152.78,152.21,152.3,473521.0,150.7559,151.0723,150.5087,150.5977,473521.0
2023-03-13 12:20:00,152.29,152.49,152.01,152.09,637377.0,150.5878,150.7856,150.311,150.3901,637377.0
2023-03-13 12:25:00,152.08,152.36,151.98,152.24,669304.0,150.3802,150.657,150.2813,150.5384,669304.0
2023-03-13 12:30:00,152.23,152.36,151.69,151.76,602346.0,150.5285,150.657,149.9945,150.0637,602346.0
2023-03-13 12:35:00,151.76,152.38,151.75,152.13,565542.0,150.0637,150.6768,150.0539,150.4296,565542.0
2023-03-13 12:40:00,152.13,152.59,152.08,152.29,581329.0,150.4296,150.8845,150.3802,150.5878,581329.0
2023-03-13 12:45:00,152.29,152.5,151.47,151.68,630936.0,150.5878,150.7955,149.777,149.9846,630936.0
2023-03-13 12:50:00,151.67,152.05,151.56,151.88,544767.0,149.9748,150.3505,149.866,150.1824,544767.0
2023-03-13 12:55:00,151.89,152.02,151.55,151.8,441178.0,150.1923,150.3208,149.8561,150.1033,441178.0
2023-03-13 13:00:00,151.8,151.86,151.19,151.44,623148.0,150.1033,150.1626,149.5001,149.7473,623148.0
2023-03-13 13:05:00,151.45,151.57,151.05,151.55,553973.0,149.7572,149.8759,149.3617,149.8561,553973.0
2023-03-13 13:10:00,151.55,151.72,151.38,151.59,562345.0,149.8561,150.0242,149.688,149.8956,562345.0
2023-03-13 13:15:00,151.59,151.9,151.4,151.53,555849.0,149.8956,150.2022,149.7078,149.8363,555849.0
2023-03-13 13:20:00,151.52,151.58,151.09,151.09,449945.0,149.8264,149.8858,149.4012,149.4012,449945.0
2023-03-13 13:25:00,151.08,151.36,150.99,151.24,584608.0,149.3913,149.6682,149.3024,149.5496,584608.0
2023-03-13 13:30:00,151.23,151.35,150.89,150.95,462513.0,149.5397,149.6583,149.2035,149.2628,462513.0
2023-03-13 13:35:00,150.95,151.93,150.88,151.69,844056.0,149.2628,150.2318,149.1936,149.9945,844056.0
2023-03-13 13:40:00,151.7,151.84,151.51,151.79,438583.0,150.0044,150.1429,149.8165,150.0934,438583.0
2023-03-13 13:45:00,151.77,151.86,151.53,151.61,363401.0,150.0736,150.1626,149.8363,149.9154,363401.0
2023-03-13 13:50:00,151.61,151.87,151.54,151.62,413376.0,149.9154,150.1725,149.8462,149.9253,413376.0
2023-03-13 13:55:00,151.62,152.04,151.59,151.9,453808.0,149.9253,150.3406,149.8956,150.2022,453808.0
2023-03-13 14:00:00,151.92,152.37,151.85,152.08,551133.0,150.222,150.6669,150.1527,150.3802,551133.0
2023-03-13 14:05:00,152.08,152.15,151.85,151.9,406697.0,150.3802,150.4494,150.1527,150.2022,406697.0
2023-03-13 14:10:00,151.89,152.18,151.76,152.03,610037.0,150.1923,150.4791,150.0637,150.3307,610037.0
2023-03-13 14:15:00,152.04,152.4,152.02,152.08,610728.0,150.3406,150.6966,150.3208,150.3802,610728.0
2023-03-13 14:20:00,152.07,152.39,151.94,152.38,538974.0,150.3703,150.6867,150.2417,150.6768,538974.0
2023-03-13 14:25:00,152.38,152.54,152.05,152.23,542568.0,150.6768,150.835,150.3505,150.5285,542568.0
2023-03-13 14:30:00,152.22,152.7,152.21,152.53,564081.0,150.5186,150.9932,150.5087,150.8251,564081.0
2023-03-13 14:35:00,152.53,152.53,151.89,152.06,671996.0,150.8251,150.8251,150.1923,150.3604,671996.0
2023-03-13 14:40:00,152.07,152.37,151.91,152.17,594122.0,150.3703,150.6669,150.2121,150.4692,594122.0
2023-03-13 14:45:00,152.17,152.18,151.73,152.05,549180.0,150.4692,150.4791,150.0341,150.3505,549180.0
2023-03-13 14:50:00,152.04,152.17,151.87,152.17,411912.0,150.3406,150.4692,150.1725,150.4692,411912.0
2023-03-13 14:55:00,152.17,152.25,152.01,152.11,413013.0,150.4692,150.5483,150.311,150.4098,413013.0
2023-03-13 15:00:00,152.11,152.35,151.67,151.68,494504.0,150.4098,150.6472,149.9748,149.9846,494504.0
2023-03-13 15:05:00,151.67,152.21,151.61,151.87,639862.0,149.9748,150.5087,149.9154,150.1725,639862.0
2023-03-13 15:10:00,151.87,152.31,151.85,152.14,636067.0,150.1725,150.6076,150.1527,150.4395,636067.0
2023-03-13 15:15:00,152.14,152.26,151.66,151.78,562737.0,150.4395,150.5582,149.9649,150.0835,562737.0
2023-03-13 15:20:00,151.78,151.81,151.18,151.26,712034.0,150.0835,150.1132,149.4902,149.5693,712034.0
2023-03-13 15:25:00,151.26,151.3,150.82,151.03,961746.0,149.5693,149.6089,149.1343,149.3419,961746.0
2023-03-13 15:30:00,151.05,151.36,150.98,151.25,752255.0,149.3617,149.6682,149.2925,149.5594,752255.0
2023-03-13 15:35:00,151.24,151.5,151.12,151.45,669530.0,149.5496,149.8067,149.4309,149.7572,669530.0
2023-03-13 15:40:00,151.45,151.62,151.03,151.24,830431.0,149.7572,149.9253,149.3419,149.5496,830431.0
2023-03-13 15:45:00,151.25,151.36,150.96,151.03,796815.0,149.5594,149.6682,149.2727,149.3419,796815.0
2023-03-13 15:50:00,151.03,151.03,150.53,150.72,1362953.0,149.3419,149.3419,148.8475,149.0354,1362953.0
2023-03-13 15:55:00,150.72,150.92,150.35,150.46,2176401.0,149.0354,149.2331,148.6695,148.7783,2176401.0
2023-03-14 09:30:00,151.27,152.02,151.18,151.75,2315509.0,149.5792,150.3208,149.4902,150.0539,2315509.0
2023-03-14 09:35:00,151.78,152.41,151.75,152.39,1065917.0,150.0835,150.7065,150.0539,150.6867,1065917.0
2023-03-14 09:40:00,152.39,152.79,152.23,152.53,1031538.0,150.6867,151.0822,150.5285,150.8251,1031538.0
2023-03-14 09:45:00,152.54,152.79,152.31,152.48,873257.0,150.835,151.0822,150.6076,150.7757,873257.0
2023-03-14 09:50:00,152.47,152.55,152.16,152.23,624581.0,150.7658,150.8449,150.4593,150.5285,624581.0
2023-03-14 09:55:00,152.22,152.68,152.03,152.54,769684.0,150.5186,150.9735,150.3307,150.835,769684.0
2023-03-14 10:00:00,152.52,152.92,152.37,152.87,724922.0,150.8153,151.2108,150.6669,151.1613,724922.0
2023-03-14 10:05:00,152.86,153.03,152.66,152.76,798342.0,151.1515,151.3196,150.9537,151.0526,798342.0
2023-03-14 10:10:00,152.75,152.77,152.43,152.68,546487.0,151.0427,151.0625,150.7263,150.9735,546487.0
2023-03-14 10:15:00,152.68,152.68,152.18,152.3,541910.0,150.9735,150.9735,150.4791,150.5977,541910.0
2023-03-14 10:20:00,152.31,152.78,152.25,152.71,543959.0,150.6076,151.0723,150.5483,151.0031,543959.0
2023-03-14 10:25:00,152.72,152.8,152.6,152.78,480195.0,151.013,151.0921,150.8944,151.0723,480195.0
2023-03-14 10:30:00,152.77,153.02,152.72,152.93,713563.0,151.0625,151.3097,151.013,151.2207,713563.0
2023-03-14 10:35:00,152.93,153.09,152.77,153.04,582598.0,151.2207,151.3789,151.0625,151.3294,582598.0
2023-03-14 10:40:00,153.04,153.08,152.82,152.9,404180.0,151.3294,151.369,151.1119,151.191,404180.0
2023-03-14 10:45:00,152.89,153.2,152.82,153.17,531580.0,151.1811,151.4877,151.1119,151.458,531580.0
2023-03-14 10:50:00,153.17,153.19,152.98,152.99,428895.0,151.458,151.4778,151.2701,151.28,428895.0
2023-03-14 10:55:00,152.98,153.02,152.61,152.65,533286.0,151.2701,151.3097,150.9042,150.9438,533286.0
2023-03-14 11:00:00,152.64,152.96,152.62,152.83,474844.0,150.9339,151.2503,150.9141,151.1218,474844.0
2023-03-14 11:05:00,152.82,153.15,152.78,153.11,402710.0,151.1119,151.4382,151.0723,151.3987,402710.0
2023-03-14 11:10:00,153.11,153.32,153.09,153.24,407016.0,151.3987,151.6063,151.3789,151.5272,407016.0
2023-03-14 11:15:00,153.24,153.31,153.12,153.22,340517.0,151.5272,151.5964,151.4085,151.5074,340517.0
2023-03-14 11:20:00,153.23,153.27,153.05,153.15,410477.0,151.5173,151.5569,151.3393,151.4382,410477.0
2023-03-14 11:25:00,153.15,153.19,153.01,153.07,399511.0,151.4382,151.4778,151.2998,151.3591,399511.0
2023-03-14 11:30:00,153.06,153.15,152.94,152.96,431364.0,151.3492,151.4382,151.2306,151.2503,431364.0
2023-03-14 11:35:00,152.95,153.38,152.94,153.37,583318.0,151.2404,151.6656,151.2306,151.6558,583318.0
2023-03-14 11:40:00,153.37,153.4,153.04,153.11,434224.0,151.6558,151.6854,151.3294,151.3987,434224.0
2023-03-14 11:45:00,153.11,153.14,152.75,152.81,518319.0,151.3987,151.4283,151.0427,151.102,518319.0
2023-03-14 11:50:00,152.81,153.0,152.79,152.86,367283.0,151.102,151.2899,151.0822,151.1515,367283.0
2023-03-14 11:55:00,152.86,152.87,152.66,152.68,397513.0,151.1515,151.1613,150.9537,150.9735,397513.0
2023-03-14 12:00:00,152.68,152.76,152.61,152.62,466931.0,150.9735,151.0526,150.9042,150.9141,466931.0
2023-03-14 12:05:00,152.62,152.82,152.5,152.8,587397.0,150.9141,151.1119,150.7955,151.0921,587397.0
2023-03-14 12:10:00,152.81,153.07,152.81,153.01,354890.0,151.102,151.3591,151.102,151.2998,354890.0
2023-03-14 12:15:00,153.0,153.01,152.79,152.84,386740.0,151.2899,151.2998,151.0822,151.1317,386740.0
2023-03-14 12:20:00,152.84,152.88,152.7,152.74,368359.0,151.1317,151.1712,150.9932,151.0328,368359.0
2023-03-14 12:25:00,152.72,152.79,152.55,152.71,349079.0,151.013,151.0822,150.8449,151.0031,349079.0
2023-03-14 12:30:00,152.71,152.89,152.68,152.8,320652.0,151.0031,151.1811,150.9735,151.0921,320652.0
2023-03-14 12:35:00,152.81,152.88,152.66,152.69,292002.0,151.102,151.1712,150.9537,150.9834,292002.0
2023-03-14 12:40:00,152.69,152.69,152.3,152.56,561388.0,150.9834,150.9834,150.5977,150.8548,561388.0
2023-03-14 12:45:00,152.56,152.86,152.51,152.81,374705.0,150.8548,151.1515,150.8054,151.102,374705.0
2023-03-14 12:50:00,152.81,152.91,152.55,152.61,395482.0,151.102,151.2009,150.8449,150.9042,395482.0
2023-03-14 12:55:00,152.6,152.69,152.39,152.56,409797.0,150.8944,150.9834,150.6867,150.8548,409797.0
2023-03-14 13:00:00,152.57,152.81,152.56,152.62,314655.0,150.8647,151.102,150.8548,150.9141,314655.0
2023-03-14 13:05:00,152.62,152.65,152.23,152.34,460521.0,150.9141,150.9438,150.5285,150.6373,460521.0
2023-03-14 13:10:00,152.33,152.33,151.99,152.02,476745.0,150.6274,150.6274,150.2912,150.3208,476745.0
2023-03-14 13:15:00,152.0,152.01,151.29,151.47,1008277.0,150.3011,150.311,149.599,149.777,1008277.0
2023-03-14 13:20:00,151.47,151.53,151.23,151.42,676321.0,149.777,149.8363,149.5397,149.7275,676321.0
2023-03-14 13:25:00,151.42,151.97,151.37,151.81,612844.0,149.7275,150.2714,149.6781,150.1132,612844.0
2023-03-14 13:30:00,151.81,151.88,151.6,151.66,370301.0,150.1132,150.1824,149.9055,149.9649,370301.0
2023-03-14 13:35:00,151.64,152.07,151.58,152.04,455623.0,149.9451,150.3703,149.8858,150.3406,455623.0
2023-03-14 13:40:00,152.02,152.16,150.6,150.82,1428665.0,150.3208,150.4593,148.9167,149.1343,1428665.0
2023-03-14 13:45:00,150.82,151.16,150.52,151.15,1340237.0,149.1343,149.4705,148.8376,149.4606,1340237.0
2023-03-14 13:50:00,151.16,151.36,151.02,151.21,569067.0,149.4705,149.6682,149.332,149.5199,569067.0
2023-03-14 13:55:00,151.2,151.22,150.78,150.98,703810.0,149.51,149.5298,149.0947,149.2925,703810.0
2023-03-14 14:00:00,150.98,151.22,150.81,150.86,575279.0,149.2925,149.5298,149.1244,149.1738,575279.0
2023-03-14 14:05:00,150.86,151.01,150.43,150.95,782910.0,149.1738,149.3221,148.7486,149.2628,782910.0
2023-03-14 14:10:00,150.95,151.19,150.93,151.04,409382.0,149.2628,149.5001,149.243,149.3518,409382.0
2023-03-14 14:15:00,151.02,151.11,150.86,151.01,449561.0,149.332,149.421,149.1738,149.3221,449561.0
2023-03-14 14:20:00,151.0,151.2,150.78,151.13,442555.0,149.3122,149.51,149.0947,149.4408,442555.0
2023-03-14 14:25:00,151.15,151.45,151.11,151.36,655676.0,149.4606,149.7572,149.421,149.6682,655676.0
2023-03-14 14:30:00,151.36,151.59,151.26,151.55,526656.0,149.6682,149.8956,149.5693,149.8561,526656.0
2023-03-14 14:35:00,151.55,151.61,151.34,151.41,380221.0,149.8561,149.9154,149.6484,149.7177,380221.0
2023-03-14 14:40:00,151.41,151.48,151.14,151.31,406685.0,149.7177,149.7869,149.4507,149.6188,406685.0
2023-03-14 14:45:00,151.3,151.64,151.2,151.34,415584.0,149.6089,149.9451,149.51,149.6484,415584.0
2023-03-14 14:50:00,151.34,151.45,151.15,151.18,405699.0,149.6484,149.7572,149.4606,149.4902,405699.0
2023-03-14 14:55:00,151.18,151.27,150.94,151.01,369112.0,149.4902,149.5792,149.2529,149.3221,369112.0
2023-03-14 15:00:00,151.01,151.24,150.94,151.08,406060.0,149.3221,149.5496,149.2529,149.3913,406060.0
2023-03-14 15:05:00,151.07,151.14,150.4,150.55,508550.0,149.3815,149.4507,148.7189,148.8673,508550.0
2023-03-14 15:10:00,150.55,150.55,150.1,150.26,701639.0,148.8673,148.8673,148.4223,148.5805,701639.0
2023-03-14 15:15:00,150.25,150.78,150.11,150.78,1017395.0,148.5706,149.0947,148.4322,149.0947,1017395.0
2023-03-14 15:20:00,150.78,150.84,150.46,150.6,558057.0,149.0947,149.154,148.7783,148.9167,558057.0
2023-03-14 15:25:00,150.58,150.88,150.53,150.87,444086.0,148.8969,149.1936,148.8475,149.1837,444086.0
2023-03-14 15:30:00,150.86,151.09,150.69,151.07,655338.0,149.1738,149.4012,149.0057,149.3815,655338.0
2023-03-14 15:35:00,151.06,151.35,151.06,151.11,612254.0,149.3716,149.6583,149.3716,149.421,612254.0
2023-03-14 15:40:00,151.11,151.5,151.05,151.47,651827.0,149.421,149.8067,149.3617,149.777,651827.0
2023-03-14 15:45:00,151.47,151.67,151.37,151.61,770771.0,149.777,149.9748,149.6781,149.9154,770771.0
2023-03-14 15:50:00,151.61,151.93,151.45,151.8,1585598.0,149.9154,150.2318,149.7572,150.1033,1585598.0
2023-03-14 15:55:00,151.78,152.81,151.76,152.55,4690804.0,150.0835,151.102,150.0637,150.8449,4690804.0
2023-03-15 09:30:00,151.19,151.78,150.9,151.36,2518700.0,149.5001,150.0835,149.2134,149.6682,2518700.0
2023-03-15 09:35:00,151.37,151.54,150.94,151.12,1179771.0,149.6781,149.8462,149.2529,149.4309,1179771.0
2023-03-15 09:40:00,151.12,151.78,150.7,151.65,1317993.0,149.4309,150.0835,149.0156,149.955,1317993.0
2023-03-15 09:45:00,151.66,151.8,150.99,151.43,1027635.0,149.9649,150.1033,149.3024,149.7374,1027635.0
2023-03-15 09:50:00,151.44,151.46,150.9,151.37,862202.0,149.7473,149.7671,149.2134,149.6781,862202.0
2023-03-15 09:55:00,151.36,151.47,150.98,151.21,658237.0,149.6682,149.777,149.2925,149.5199,658237.0
2023-03-15 10:00:00,151.22,151.37,150.75,151.32,967247.0,149.5298,149.6781,149.065,149.6287,967247.0
2023-03-15 10:05:00,151.31,151.66,151.04,151.31,816617.0,149.6188,149.9649,149.3518,149.6188,816617.0
2023-03-15 10:10:00,151.33,151.58,150.73,150.81,707883.0,149.6386,149.8858,149.0453,149.1244,707883.0
2023-03-15 10:15:00,150.82,151.01,150.46,150.81,841423.0,149.1343,149.3221,148.7783,149.1244,841423.0
2023-03-15 10:20:00,150.81,151.06,150.58,150.7,741165.0,149.1244,149.3716,148.8969,149.0156,741165.0
2023-03-15 10:25:00,150.7,150.94,150.48,150.54,657018.0,149.0156,149.2529,148.7981,148.8574,657018.0
2023-03-15 10:30:00,150.55,151.0,150.24,150.24,844746.0,148.8673,149.3122,148.5607,148.5607,844746.0
2023-03-15 10:35:00,150.23,150.6,150.19,150.31,705580.0,148.5508,148.9167,148.5113,148.63,705580.0
2023-03-15 10:40:00,150.3,150.44,150.13,150.33,684393.0,148.6201,148.7585,148.452,148.6497,684393.0
2023-03-15 10:45:00,150.33,150.53,150.06,150.18,640181.0,148.6497,148.8475,148.3827,148.5014,640181.0
2023-03-15 10:50:00,150.18,150.51,149.92,150.41,931434.0,148.5014,148.8277,148.2443,148.7288,931434.0
2023-03-15 10:55:00,150.43,150.98,150.35,150.92,813530.0,148.7486,149.2925,148.6695,149.2331,813530.0
2023-03-15 11:00:00,150.94,150.94,150.58,150.72,638407.0,149.2529,149.2529,148.8969,149.0354,638407.0
2023-03-15 11:05:00,150.71,151.08,150.56,150.8,784306.0,149.0255,149.3913,148.8772,149.1145,784306.0
2023-03-15 11:10:00,150.79,151.2,150.76,151.12,633826.0,149.1046,149.51,149.0749,149.4309,633826.0
2023-03-15 11:15:00,151.13,151.29,150.92,151.25,554265.0,149.4408,149.599,149.2331,149.5594,554265.0
2023-03-15 11:20:00,151.25,151.28,150.72,150.81,568242.0,149.5594,149.5891,149.0354,149.1244,568242.0
2023-03-15 11:25:00,150.81,151.01,150.74,150.82,419062.0,149.1244,149.3221,149.0551,149.1343,419062.0
2023-03-15 11:30:00,150.82,151.19,150.71,150.81,568236.0,149.1343,149.5001,149.0255,149.1244,568236.0
2023-03-15 11:35:00,150.81,150.95,150.67,150.79,362009.0,149.1244,149.2628,148.9859,149.1046,362009.0
2023-03-15 11:40:00,150.78,151.41,150.75,151.37,544852.0,149.0947,149.7177,149.065,149.6781,544852.0
2023-03-15 11:45:00,151.38,151.85,151.34,151.67,923074.0,149.688,150.1527,149.6484,149.9748,923074.0
2023-03-15 11:50:00,151.67,151.72,151.23,151.3,567464.0,149.9748,150.0242,149.5397,149.6089,567464.0
2023-03-15 11:55:00,151.32,151.36,151.09,151.17,446523.0,149.6287,149.6682,149.4012,149.4803,446523.0
2023-03-15 12:00:00,151.16,151.35,151.0,151.03,399466.0,149.4705,149.6583,149.3122,149.3419,399466.0
2023-03-15 12:05:00,151.02,151.03,150.6,150.63,478439.0,149.332,149.3419,148.9167,148.9464,478439.0
2023-03-15 12:10:00,150.62,150.7,150.52,150.66,438438.0,148.9365,149.0156,148.8376,148.976,438438.0
2023-03-15 12:15:00,150.66,150.95,150.61,150.75,428736.0,148.976,149.2628,148.9266,149.065,428736.0
2023-03-15 12:20:00,150.74,150.84,150.48,150.63,551164.0,149.0551,149.154,148.7981,148.9464,551164.0
2023-03-15 12:25:00,150.62,150.82,150.43,150.81,452240.0,148.9365,149.1343,148.7486,149.1244,452240.0
2023-03-15 12:30:00,150.81,151.23,150.74,150.99,521220.0,149.1244,149.5397,149.0551,149.3024,521220.0
2023-03-15 12:35:00,151.0,151.09,150.76,150.87,320453.0,149.3122,149.4012,149.0749,149.1837,320453.0
2023-03-15 12:40:00,150.86,150.89,150.66,150.88,269371.0,149.1738,149.2035,148.976,149.1936,269371.0
2023-03-15 12:45:00,150.88,151.15,150.82,151.13,353052.0,149.1936,149.4606,149.1343,149.4408,353052.0
2023-03-15 12:50:00,151.13,151.17,150.79,150.84,366728.0,149.4408,149.4803,149.1046,149.154,366728.0
2023-03-15 12:55:00,150.85,150.86,150.44,150.59,495373.0,149.1639,149.1738,148.7585,148.9068,495373.0
2023-03-15 13:00:00,150.59,150.76,150.5,150.62,412994.0,148.9068,149.0749,148.8178,148.9365,412994.0
2023-03-15 13:05:00,150.62,151.17,150.62,150.96,551780.0,148.9365,149.4803,148.9365,149.2727,551780.0
2023-03-15 13:10:00,150.96,151.46,150.93,151.43,490480.0,149.2727,149.7671,149.243,149.7374,490480.0
2023-03-15 13:15:00,151.42,151.66,151.27,151.38,517477.0,149.7275,149.9649,149.5792,149.688,517477.0
2023-03-15 13:20:00,151.39,151.49,151.21,151.36,403801.0,149.6979,149.7968,149.5199,149.6682,403801.0
2023-03-15 13:25:00,151.35,151.66,151.32,151.59,423276.0,149.6583,149.9649,149.6287,149.8956,423276.0
2023-03-15 13:30:00,151.59,151.65,151.34,151.58,518128.0,149.8956,149.955,149.6484,149.8858,518128.0
2023-03-15 13:35:00,151.59,151.74,151.5,151.6,658676.0,149.8956,150.044,149.8067,149.9055,658676.0
2023-03-15 13:40:00,151.6,151.84,151.41,151.81,760423.0,149.9055,150.1429,149.7177,150.1132,760423.0
2023-03-15 13:45:00,151.82,151.87,151.52,151.61,521288.0,150.1231,150.1725,149.8264,149.9154,521288.0
2023-03-15 13:50:00,151.6,152.13,151.55,152.11,557707.0,149.9055,150.4296,149.8561,150.4098,557707.0
2023-03-15 13:55:00,152.1,152.33,151.99,152.13,651456.0,150.3999,150.6274,150.2912,150.4296,651456.0
2023-03-15 14:00:00,152.14,152.2,151.78,151.91,432341.0,150.4395,150.4988,150.0835,150.2121,432341.0
2023-03-15 14:05:00,151.91,151.99,151.72,151.8,369837.0,150.2121,150.2912,150.0242,150.1033,369837.0
2023-03-15 14:10:00,151.79,151.94,151.69,151.76,292127.0,150.0934,150.2417,149.9945,150.0637,292127.0
2023-03-15 14:15:00,151.75,151.91,151.48,151.82,504522.0,150.0539,150.2121,149.7869,150.1231,504522.0
2023-03-15 14:20:00,151.8,152.48,151.72,152.32,664212.0,150.1033,150.7757,150.0242,150.6175,664212.0
2023-03-15 14:25:00,152.32,153.09,152.23,152.5,1195081.0,150.6175,151.3789,150.5285,150.7955,1195081.0
2023-03-15 14:30:00,152.48,152.87,152.39,152.85,779695.0,150.7757,151.1613,150.6867,151.1416,779695.0
2023-03-15 14:35:00,152.86,153.07,152.55,152.78,763903.0,151.1515,151.3591,150.8449,151.0723,763903.0
2023-03-15 14:40:00,152.78,153.07,152.67,152.85,566626.0,151.0723,151.3591,150.9636,151.1416,566626.0
2023-03-15 14:45:00,152.85,152.92,152.61,152.67,524996.0,151.1416,151.2108,150.9042,150.9636,524996.0
2023-03-15 14:50:00,152.66,152.94,152.34,152.93,567844.0,150.9537,151.2306,150.6373,151.2207,567844.0
2023-03-15 14:55:00,152.93,153.0,152.7,152.87,464355.0,151.2207,151.2899,150.9932,151.1613,464355.0
2023-03-15 15:00:00,152.88,153.25,152.74,152.82,748093.0,151.1712,151.5371,151.0328,151.1119,748093.0
2023-03-15 15:05:00,152.83,153.02,152.32,152.38,579593.0,151.1218,151.3097,150.6175,150.6768,579593.0
2023-03-15 15:10:00,152.37,152.77,152.24,152.51,645293.0,150.6669,151.0625,150.5384,150.8054,645293.0
2023-03-15 15:15:00,152.51,152.75,152.44,152.49,541638.0,150.8054,151.0427,150.7361,150.7856,541638.0
2023-03-15 15:20:00,152.49,152.78,152.31,152.57,642514.0,150.7856,151.0723,150.6076,150.8647,642514.0
2023-03-15 15:25:00,152.56,152.8,152.38,152.66,664941.0,150.8548,151.0921,150.6768,150.9537,664941.0
2023-03-15 15:30:00,152.65,152.82,152.53,152.67,706865.0,150.9438,151.1119,150.8251,150.9636,706865.0
2023-03-15 15:35:00,152.66,152.7,152.15,152.29,605038.0,150.9537,150.9932,150.4494,150.5878,605038.0
2023-03-15 15:40:00,152.28,152.35,151.78,152.24,828212.0,150.5779,150.6472,150.0835,150.5384,828212.0
2023-03-15 15:45:00,152.23,152.34,151.91,152.14,761016.0,150.5285,150.6373,150.2121,150.4395,761016.0
2023-03-15 15:50:00,152.13,152.13,151.62,151.84,1267380.0,150.4296,150.4296,149.9253,150.1429,1267380.0
2023-03-15 15:55:00,151.82,153.01,151.82,152.99,2957990.0,150.1231,151.2998,150.1231,151.28,2957990.0
2023-03-16 09:30:00,152.15,152.67,151.8,152.12,1516366.0,150.4494,150.9636,150.1033,150.4197,1516366.0
2023-03-16 09:35:00,152.14,152.35,151.64,152.34,944457.0,150.4395,150.6472,149.9451,150.6373,944457.0
2023-03-16 09:40:00,152.33,152.73,152.2,152.53,820444.0,150.6274,151.0229,150.4988,150.8251,820444.0
2023-03-16 09:45:00,152.53,152.7,152.09,152.36,671138.0,150.8251,150.9932,150.3901,150.657,671138.0
2023-03-16 09:50:00,152.36,152.99,152.32,152.82,687310.0,150.657,151.28,150.6175,151.1119,687310.0
2023-03-16 09:55:00,152.8,153.22,152.63,153.16,835448.0,151.0921,151.5074,150.924,151.4481,835448.0
2023-03-16 10:00:00,153.14,153.53,152.96,153.28,843295.0,151.4283,151.814,151.2503,151.5668,843295.0
2023-03-16 10:05:00,153.28,153.29,152.82,152.85,801809.0,151.5668,151.5766,151.1119,151.1416,801809.0
2023-03-16 10:10:00,152.86,153.34,152.85,153.21,711603.0,151.1515,151.6261,151.1416,151.4975,711603.0
2023-03-16 10:15:00,153.2,153.26,152.75,152.87,545830.0,151.4877,151.547,151.0427,151.1613,545830.0
2023-03-16 10:20:00,152.86,153.24,152.74,153.2,533821.0,151.1515,151.5272,151.0328,151.4877,533821.0
2023-03-16 10:25:00,153.2,153.38,153.13,153.23,506728.0,151.4877,151.6656,151.4184,151.5173,506728.0
2023-03-16 10:30:00,153.21,153.29,152.93,153.03,565096.0,151.4975,151.5766,151.2207,151.3196,565096.0
2023-03-16 10:35:00,153.04,153.27,152.84,153.07,509637.0,151.3294,151.5569,151.1317,151.3591,509637.0
2023-03-16 10:40:00,153.05,153.73,153.01,153.55,993271.0,151.3393,152.0117,151.2998,151.8337,993271.0
2023-03-16 10:45:00,153.55,154.08,153.48,153.8,1064311.0,151.8337,152.3578,151.7645,152.0809,1064311.0
2023-03-16 10:50:00,153.81,154.15,153.77,153.89,1021056.0,152.0908,152.427,152.0513,152.1699,1021056.0
2023-03-16 10:55:00,153.88,154.3,153.87,154.09,987064.0,152.1601,152.5754,152.1502,152.3677,987064.0
2023-03-16 11:00:00,154.08,154.22,153.89,154.04,572336.0,152.3578,152.4963,152.1699,152.3183,572336.0
2023-03-16 11:05:00,154.04,154.59,153.72,154.34,897009.0,152.3183,152.8621,152.0018,152.6149,897009.0
2023-03-16 11:10:00,154.33,154.55,154.11,154.23,705241.0,152.605,152.8226,152.3875,152.5061,705241.0
2023-03-16 11:15:00,154.24,154.32,153.97,154.13,744644.0,152.516,152.5951,152.249,152.4073,744644.0
2023-03-16 11:20:00,154.13,154.35,153.71,153.96,823047.0,152.4073,152.6248,151.992,152.2392,823047.0
2023-03-16 11:25:00,153.96,154.49,153.92,154.36,898030.0,152.2392,152.7632,152.1996,152.6347,898030.0
2023-03-16 11:30:00,154.39,154.53,154.05,154.14,836175.0,152.6644,152.8028,152.3282,152.4171,836175.0
2023-03-16 11:35:00,154.15,154.78,154.15,154.74,780307.0,152.427,153.05,152.427,153.0104,780307.0
2023-03-16 11:40:00,154.75,155.05,154.72,155.03,1404819.0,153.0203,153.317,152.9907,153.2972,1404819.0
2023-03-16 11:45:00,155.03,155.05,154.67,154.88,726165.0,153.2972,153.317,152.9412,153.1489,726165.0
2023-03-16 11:50:00,154.87,154.9,154.71,154.83,484009.0,153.139,153.1687,152.9808,153.0994,484009.0
2023-03-16 11:55:00,154.83,155.49,154.77,155.2,908375.0,153.0994,153.7521,153.0401,153.4653,908375.0
2023-03-16 12:00:00,155.18,155.34,154.98,155.21,717594.0,153.4455,153.6037,153.2478,153.4752,717594.0
2023-03-16 12:05:00,155.21,155.25,154.76,154.87,770883.0,153.4752,153.5147,153.0302,153.139,770883.0
2023-03-16 12:10:00,154.88,154.93,154.28,154.65,967831.0,153.1489,153.1983,152.5556,152.9214,967831.0
2023-03-16 12:15:00,154.65,154.87,154.59,154.83,700539.0,152.9214,153.139,152.8621,153.0994,700539.0
2023-03-16 12:20:00,154.83,154.95,154.76,154.84,439708.0,153.0994,153.2181,153.0302,153.1093,439708.0
2023-03-16 12:25:00,154.84,154.98,154.71,154.81,471120.0,153.1093,153.2478,152.9808,153.0797,471120.0
2023-03-16 12:30:00,154.81,154.87,154.63,154.74,408989.0,153.0797,153.139,152.9017,153.0104,408989.0
2023-03-16 12:35:00,154.74,154.77,154.36,154.76,552944.0,153.0104,153.0401,152.6347,153.0302,552944.0
2023-03-16 12:40:00,154.75,154.85,154.65,154.81,403980.0,153.0203,153.1192,152.9214,153.0797,403980.0
2023-03-16 12:45:00,154.82,154.91,154.65,154.84,571305.0,153.0895,153.1785,152.9214,153.1093,571305.0
2023-03-16 12:50:00,154.84,155.18,154.7,154.84,1203382.0,153.1093,153.4455,152.9709,153.1093,1203382.0
2023-03-16 12:55:00,154.83,155.2,154.82,155.11,695677.0,153.0994,153.4653,153.0895,153.3763,695677.0
2023-03-16 13:00:00,155.1,155.26,154.87,155.2,550717.0,153.3664,153.5246,153.139,153.4653,550717.0
2023-03-16 13:05:00,155.2,155.23,154.92,154.95,551057.0,153.4653,153.495,153.1884,153.2181,551057.0
2023-03-16 13:10:00,154.94,155.02,154.85,154.87,392360.0,153.2082,153.2873,153.1192,153.139,392360.0
2023-03-16 13:15:00,154.87,154.9,154.4,154.71,666174.0,153.139,153.1687,152.6742,152.9808,666174.0
2023-03-16 13:20:00,154.71,155.03,154.67,155.03,517819.0,152.9808,153.2972,152.9412,153.2972,517819.0
2023-03-16 13:25:00,155.03,155.09,154.92,155.0,414578.0,153.2972,153.3565,153.1884,153.2675,414578.0
2023-03-16 13:30:00,155.0,155.09,154.82,154.95,387208.0,153.2675,153.3565,153.0895,153.2181,387208.0
2023-03-16 13:35:00,154.95,154.97,154.75,154.97,353784.0,153.2181,153.2379,153.0203,153.2379,353784.0
2023-03-16 13:40:00,154.96,155.15,154.93,155.04,408995.0,153.228,153.4159,153.1983,153.3071,408995.0
2023-03-16 13:45:00,155.04,155.21,155.03,155.11,382214.0,153.3071,153.4752,153.2972,153.3763,382214.0
2023-03-16 13:50:00,155.11,155.26,154.77,155.23,571901.0,153.3763,153.5246,153.0401,153.495,571901.0
2023-03-16 13:55:00,155.23,155.4,155.19,155.31,439267.0,153.495,153.6631,153.4554,153.5741,439267.0
2023-03-16 14:00:00,155.31,155.32,155.11,155.2,472447.0,153.5741,153.584,153.3763,153.4653,472447.0
2023-03-16 14:05:00,155.21,155.28,154.95,155.26,529411.0,153.4752,153.5444,153.2181,153.5246,529411.0
2023-03-16 14:10:00,155.27,155.33,155.07,155.11,359982.0,153.5345,153.5938,153.3368,153.3763,359982.0
2023-03-16 14:15:00,155.12,155.2,154.9,155.16,495651.0,153.3862,153.4653,153.1687,153.4257,495651.0
2023-03-16 14:20:00,155.16,155.31,155.16,155.24,336579.0,153.4257,153.5741,153.4257,153.5049,336579.0
2023-03-16 14:25:00,155.25,155.5,155.15,155.48,437577.0,153.5147,153.7619,153.4159,153.7422,437577.0
2023-03-16 14:30:00,155.47,155.5,155.06,155.13,615063.0,153.7323,153.7619,153.3269,153.3961,615063.0
2023-03-16 14:35:00,155.12,155.51,155.12,155.41,598180.0,153.3862,153.7718,153.3862,153.673,598180.0
2023-03-16 14:40:00,155.42,155.65,155.36,155.63,637263.0,153.6828,153.9103,153.6235,153.8905,637263.0
2023-03-16 14:45:00,155.63,155.66,155.49,155.59,487750.0,153.8905,153.9202,153.7521,153.8509,487750.0
2023-03-16 14:50:00,155.59,155.77,155.55,155.74,477272.0,153.8509,154.0289,153.8114,153.9993,477272.0
2023-03-16 14:55:00,155.74,155.95,155.72,155.92,721941.0,153.9993,154.2069,153.9795,154.1773,721941.0
2023-03-16 15:00:00,155.92,156.03,155.86,155.98,967274.0,154.1773,154.286,154.1179,154.2366,967274.0
2023-03-16 15:05:00,155.99,156.32,155.99,156.15,912051.0,154.2465,154.5728,154.2465,154.4047,912051.0
2023-03-16 15:10:00,156.15,156.29,156.1,156.14,602138.0,154.4047,154.5431,154.3552,154.3948,602138.0
2023-03-16 15:15:00,156.13,156.3,156.01,156.16,616428.0,154.3849,154.553,154.2662,154.4146,616428.0
2023-03-16 15:20:00,156.16,156.46,156.08,156.32,834164.0,154.4146,154.7112,154.3355,154.5728,834164.0
2023-03-16 15:25:00,156.31,156.36,156.15,156.25,634400.0,154.5629,154.6123,154.4047,154.5036,634400.0
2023-03-16 15:30:00,156.25,156.29,156.05,156.16,630180.0,154.5036,154.5431,154.3058,154.4146,630180.0
2023-03-16 15:35:00,156.17,156.18,155.94,156.1,675615.0,154.4245,154.4343,154.197,154.3552,675615.0
2023-03-16 15:40:00,156.09,156.32,156.05,156.28,912494.0,154.3453,154.5728,154.3058,154.5332,912494.0
2023-03-16 15:45:00,156.28,156.28,155.92,156.16,1278760.0,154.5332,154.5332,154.1773,154.4146,1278760.0
2023-03-16 15:50:00,156.16,156.27,155.85,155.9,1745664.0,154.4146,154.5233,154.108,154.1575,1745664.0
2023-03-16 15:55:00,155.89,156.03,155.6,155.91,2915317.0,154.1476,154.286,153.8608,154.1674,2915317.0
2023-03-17 09:30:00,156.08,156.31,155.25,155.35,15524757.0,154.3355,154.5629,153.5147,153.6136,15524757.0
2023-03-17 09:35:00,155.32,155.9,155.07,155.89,1163368.0,153.584,154.1575,153.3368,154.1476,1163368.0
2023-03-17 09:40:00,155.89,156.03,155.21,155.67,1099662.0,154.1476,154.286,153.4752,153.93,1099662.0
2023-03-17 09:45:00,155.68,155.78,155.22,155.32,772526.0,153.9399,154.0388,153.4851,153.584,772526.0
2023-03-17 09:50:00,155.32,155.85,155.32,155.46,1009529.0,153.584,154.108,153.584,153.7224,1009529.0
2023-03-17 09:55:00,155.47,155.9,155.3,155.81,894589.0,153.7323,154.1575,153.5642,154.0685,894589.0
2023-03-17 10:00:00,155.81,156.74,155.81,156.68,1647039.0,154.0685,154.9881,154.0685,154.9288,1647039.0
2023-03-17 10:05:00,156.69,156.73,156.41,156.51,844442.0,154.9386,154.9782,154.6618,154.7607,844442.0
2023-03-17 10:10:00,156.51,156.51,156.05,156.18,767925.0,154.7607,154.7607,154.3058,154.4343,767925.0
2023-03-17 10:15:00,156.18,156.34,155.32,155.43,861438.0,154.4343,154.5926,153.584,153.6927,861438.0
2023-03-17 10:20:00,155.43,155.56,154.88,155.12,976375.0,153.6927,153.8213,153.1489,153.3862,976375.0
2023-03-17 10:25:00,155.12,155.36,154.94,155.12,884527.0,153.3862,153.6235,153.2082,153.3862,884527.0
2023-03-17 10:30:00,155.13,155.5,154.89,154.98,890075.0,153.3961,153.7619,153.1588,153.2478,890075.0
2023-03-17 10:35:00,154.99,155.22,154.6,155.14,829397.0,153.2576,153.4851,152.872,153.406,829397.0
2023-03-17 10:40:00,155.13,155.18,154.64,154.68,569010.0,153.3961,153.4455,152.9116,152.9511,569010.0
2023-03-17 10:45:00,154.67,155.01,154.42,154.99,626485.0,152.9412,153.2774,152.694,153.2576,626485.0
2023-03-17 10:50:00,154.99,155.14,154.64,154.79,638064.0,153.2576,153.406,152.9116,153.0599,638064.0
2023-03-17 10:55:00,154.8,155.21,154.65,155.04,591179.0,153.0698,153.4752,152.9214,153.3071,591179.0
2023-03-17 11:00:00,155.05,155.12,154.75,154.98,561445.0,153.317,153.3862,153.0203,153.2478,561445.0
2023-03-17 11:05:00,155.01,155.19,154.7,155.02,578064.0,153.2774,153.4554,152.9709,153.2873,578064.0
2023-03-17 11:10:00,155.02,155.18,154.85,155.06,368444.0,153.2873,153.4455,153.1192,153.3269,368444.0
2023-03-17 11:15:00,155.06,155.37,154.99,155.22,538836.0,153.3269,153.6334,153.2576,153.4851,538836.0
2023-03-17 11:20:00,155.22,155.33,154.49,154.5,567748.0,153.4851,153.5938,152.7632,152.7731,567748.0
2023-03-17 11:25:00,154.51,154.7,154.28,154.67,633901.0,152.783,152.9709,152.5556,152.9412,633901.0
2023-03-17 11:30:00,154.68,155.01,154.62,154.98,410521.0,152.9511,153.2774,152.8918,153.2478,410521.0
2023-03-17 11:35:00,154.97,154.99,154.49,154.55,447293.0,153.2379,153.2576,152.7632,152.8226,447293.0
2023-03-17 11:40:00,154.55,154.61,154.38,154.59,397875.0,152.8226,152.8819,152.6545,152.8621,397875.0
2023-03-17 11:45:00,154.59,154.97,154.57,154.91,432758.0,152.8621,153.2379,152.8423,153.1785,432758.0
2023-03-17 11:50:00,154.92,154.97,154.77,154.79,353659.0,153.1884,153.2379,153.0401,153.0599,353659.0
2023-03-17 11:55:00,154.78,155.13,154.76,155.05,485951.0,153.05,153.3961,153.0302,153.317,485951.0
2023-03-17 12:00:00,155.06,155.21,154.99,155.08,469790.0,153.3269,153.4752,153.2576,153.3466,469790.0
2023-03-17 12:05:00,155.07,155.4,154.9,155.36,493931.0,153.3368,153.6631,153.1687,153.6235,493931.0
2023-03-17 12:10:00,155.37,155.38,155.15,155.2,357805.0,153.6334,153.6433,153.4159,153.4653,357805.0
2023-03-17 12:15:00,155.2,155.37,155.01,155.1,425849.0,153.4653,153.6334,153.2774,153.3664,425849.0
2023-03-17 12:20:00,155.1,155.21,154.94,155.07,331653.0,153.3664,153.4752,153.2082,153.3368,331653.0
2023-03-17 12:25:00,155.07,155.34,155.06,155.23,369250.0,153.3368,153.6037,153.3269,153.495,369250.0
2023-03-17 12:30:00,155.24,155.71,155.23,155.4,732719.0,153.5049,153.9696,153.495,153.6631,732719.0
2023-03-17 12:35:00,155.39,155.47,155.15,155.2,327714.0,153.6532,153.7323,153.4159,153.4653,327714.0
2023-03-17 12:40:00,155.2,155.28,155.12,155.23,259048.0,153.4653,153.5444,153.3862,153.495,259048.0
2023-03-17 12:45:00,155.22,155.26,155.04,155.17,299978.0,153.4851,153.5246,153.3071,153.4356,299978.0
2023-03-17 12:50:00,155.17,155.39,154.95,154.98,330932.0,153.4356,153.6532,153.2181,153.2478,330932.0
2023-03-17 12:55:00,154.98,155.34,154.97,155.27,297723.0,153.2478,153.6037,153.2379,153.5345,297723.0
2023-03-17 13:00:00,155.28,155.41,155.25,155.39,258134.0,153.5444,153.673,153.5147,153.6532,258134.0
2023-03-17 13:05:00,155.39,155.63,155.38,155.58,334383.0,153.6532,153.8905,153.6433,153.8411,334383.0
2023-03-17 13:10:00,155.57,155.84,155.53,155.81,444391.0,153.8312,154.0981,153.7916,154.0685,444391.0
2023-03-17 13:15:00,155.83,155.84,155.39,155.57,455208.0,154.0883,154.0981,153.6532,153.8312,455208.0
2023-03-17 13:20:00,155.57,155.85,155.53,155.65,468180.0,153.8312,154.108,153.7916,153.9103,468180.0
2023-03-17 13:25:00,155.65,155.66,155.46,155.56,277755.0,153.9103,153.9202,153.7224,153.8213,277755.0
2023-03-17 13:30:00,155.55,155.83,155.34,155.41,393478.0,153.8114,154.0883,153.6037,153.673,393478.0
2023-03-17 13:35:00,155.41,155.59,155.27,155.59,316422.0,153.673,153.8509,153.5345,153.8509,316422.0
2023-03-17 13:40:00,155.58,155.68,155.24,155.67,349651.0,153.8411,153.9399,153.5049,153.93,349651.0
2023-03-17 13:45:00,155.67,155.84,155.62,155.74,360959.0,153.93,154.0981,153.8806,153.9993,360959.0
2023-03-17 13:50:00,155.75,155.83,155.47,155.59,291033.0,154.0092,154.0883,153.7323,153.8509,291033.0
2023-03-17 13:55:00,155.58,155.8,155.47,155.8,273992.0,153.8411,154.0586,153.7323,154.0586,273992.0
2023-03-17 14:00:00,155.8,156.03,155.71,155.74,546756.0,154.0586,154.286,153.9696,153.9993,546756.0
2023-03-17 14:05:00,155.72,155.79,155.34,155.46,371070.0,153.9795,154.0487,153.6037,153.7224,371070.0
2023-03-17 14:10:00,155.47,155.49,155.28,155.29,309974.0,153.7323,153.7521,153.5444,153.5543,309974.0
2023-03-17 14:15:00,155.32,155.45,155.16,155.25,354884.0,153.584,153.7125,153.4257,153.5147,354884.0
2023-03-17 14:20:00,155.25,155.33,155.01,155.05,335372.0,153.5147,153.5938,153.2774,153.317,335372.0
2023-03-17 14:25:00,155.05,155.06,154.88,154.98,423820.0,153.317,153.3269,153.1489,153.2478,423820.0
2023-03-17 14:30:00,154.98,155.17,154.91,155.05,506994.0,153.2478,153.4356,153.1785,153.317,506994.0
2023-03-17 14:35:00,155.05,155.09,154.87,155.01,329108.0,153.317,153.3565,153.139,153.2774,329108.0
2023-03-17 14:40:00,154.99,155.06,154.84,154.97,396153.0,153.2576,153.3269,153.1093,153.2379,396153.0
2023-03-17 14:45:00,154.97,154.99,154.82,154.92,332516.0,153.2379,153.2576,153.0895,153.1884,332516.0
2023-03-17 14:50:00,154.92,155.14,154.67,155.09,700180.0,153.1884,153.406,152.9412,153.3565,700180.0
2023-03-17 14:55:00,155.09,155.2,154.87,154.92,485373.0,153.3565,153.4653,153.139,153.1884,485373.0
2023-03-17 15:00:00,154.93,155.01,154.6,154.75,616243.0,153.1983,153.2774,152.872,153.0203,616243.0
2023-03-17 15:05:00,154.76,154.81,154.39,154.63,630943.0,153.0302,153.0797,152.6644,152.9017,630943.0
2023-03-17 15:10:00,154.64,154.89,154.57,154.8,681364.0,152.9116,153.1588,152.8423,153.0698,681364.0
2023-03-17 15:15:00,154.8,155.13,154.63,155.0,743082.0,153.0698,153.3961,152.9017,153.2675,743082.0
2023-03-17 15:20:00,154.99,155.18,154.91,155.17,458363.0,153.2576,153.4455,153.1785,153.4356,458363.0
2023-03-17 15:25:00,155.17,155.22,154.94,155.12,612360.0,153.4356,153.4851,153.2082,153.3862,612360.0
2023-03-17 15:30:00,155.11,155.14,154.76,155.01,630295.0,153.3763,153.406,153.0302,153.2774,630295.0
2023-03-17 15:35:00,155.02,155.04,154.84,154.95,542289.0,153.2873,153.3071,153.1093,153.2181,542289.0
2023-03-17 15:40:00,154.95,155.23,154.94,155.19,585875.0,153.2181,153.495,153.2082,153.4554,585875.0
2023-03-17 15:45:00,155.19,155.2,154.83,154.91,897136.0,153.4554,153.4653,153.0994,153.1785,897136.0
2023-03-17 15:50:00,154.89,155.41,154.82,155.35,1276792.0,153.1588,153.673,153.0895,153.6136,1276792.0
2023-03-17 15:55:00,155.34,155.43,154.97,155.0,2164866.0,153.6037,153.6927,153.2379,153.2675,2164866.0
2023-03-20 09:30:00,155.03,155.43,154.76,154.92,2015731.0,153.2972,153.6927,153.0302,153.1884,2015731.0
2023-03-20 09:35:00,154.91,155.42,154.63,155.25,1065833.0,153.1785,153.6828,152.9017,153.5147,1065833.0
2023-03-20 09:40:00,155.24,155.38,154.46,154.57,1161420.0,153.5049,153.6433,152.7336,152.8423,1161420.0
2023-03-20 09:45:00,154.58,154.81,154.2,154.59,939702.0,152.8522,153.0797,152.4765,152.8621,939702.0
2023-03-20 09:50:00,154.59,154.99,154.32,154.32,1001945.0,152.8621,153.2576,152.5951,152.5951,1001945.0
2023-03-20 09:55:00,154.32,154.75,154.15,154.46,1012825.0,152.5951,153.0203,152.427,152.7336,1012825.0
2023-03-20 10:00:00,154.46,155.33,154.42,155.2,961640.0,152.7336,153.5938,152.694,153.4653,961640.0
2023-03-20 10:05:00,155.22,155.34,154.83,155.14,906600.0,153.4851,153.6037,153.0994,153.406,906600.0
2023-03-20 10:10:00,155.14,155.19,154.76,154.93,522192.0,153.406,153.4554,153.0302,153.1983,522192.0
2023-03-20 10:15:00,154.93,155.27,154.77,154.85,511058.0,153.1983,153.5345,153.0401,153.1192,511058.0
2023-03-20 10:20:00,154.85,155.36,154.71,155.32,602672.0,153.1192,153.6235,152.9808,153.584,602672.0
2023-03-20 10:25:00,155.31,155.4,155.13,155.35,484866.0,153.5741,153.6631,153.3961,153.6136,484866.0
2023-03-20 10:30:00,155.33,155.59,155.23,155.44,700973.0,153.5938,153.8509,153.495,153.7026,700973.0
2023-03-20 10:35:00,155.44,155.59,155.11,155.11,476366.0,153.7026,153.8509,153.3763,153.3763,476366.0
2023-03-20 10:40:00,155.11,155.61,155.08,155.59,615240.0,153.3763,153.8707,153.3466,153.8509,615240.0
2023-03-20 10:45:00,155.59,155.96,155.42,155.92,625462.0,153.8509,154.2168,153.6828,154.1773,625462.0
2023-03-20 10:50:00,155.93,156.03,155.67,155.9,775974.0,154.1871,154.286,153.93,154.1575,775974.0
2023-03-20 10:55:00,155.89,156.31,155.83,156.21,800529.0,154.1476,154.5629,154.0883,154.464,800529.0
2023-03-20 11:00:00,156.2,156.41,156.11,156.34,733297.0,154.4541,154.6618,154.3651,154.5926,733297.0
2023-03-20 11:05:00,156.35,156.54,156.31,156.38,689109.0,154.6024,154.7903,154.5629,154.6321,689109.0
2023-03-20 11:10:00,156.39,156.44,156.03,156.07,661867.0,154.642,154.6914,154.286,154.3256,661867.0
2023-03-20 11:15:00,156.07,156.32,155.99,156.28,458775.0,154.3256,154.5728,154.2465,154.5332,458775.0
2023-03-20 11:20:00,156.29,156.55,156.21,156.5,516289.0,154.5431,154.8002,154.464,154.7508,516289.0
2023-03-20 11:25:00,156.5,156.88,156.41,156.83,748842.0,154.7508,155.1265,154.6618,155.0771,748842.0
2023-03-20 11:30:00,156.83,156.88,156.55,156.68,618142.0,155.0771,155.1265,154.8002,154.9288,618142.0
2023-03-20 11:35:00,156.68,156.77,156.58,156.73,557458.0,154.9288,155.0177,154.8299,154.9782,557458.0
2023-03-20 11:40:00,156.74,156.76,156.59,156.65,465219.0,154.9881,155.0079,154.8398,154.8991,465219.0
2023-03-20 11:45:00,156.65,156.71,156.38,156.43,609278.0,154.8991,154.9584,154.6321,154.6815,609278.0
2023-03-20 11:50:00,156.42,156.46,156.05,156.21,627419.0,154.6717,154.7112,154.3058,154.464,627419.0
2023-03-20 11:55:00,156.22,156.37,156.2,156.28,521621.0,154.4739,154.6222,154.4541,154.5332,521621.0
2023-03-20 12:00:00,156.28,156.44,156.24,156.34,422831.0,154.5332,154.6914,154.4937,154.5926,422831.0
2023-03-20 12:05:00,156.33,156.41,155.98,155.99,577270.0,154.5827,154.6618,154.2366,154.2465,577270.0
2023-03-20 12:10:00,155.99,156.05,155.73,155.96,668034.0,154.2465,154.3058,153.9894,154.2168,668034.0
2023-03-20 12:15:00,155.96,156.26,155.96,156.11,447982.0,154.2168,154.5134,154.2168,154.3651,447982.0
2023-03-20 12:20:00,156.11,156.18,156.0,156.09,342936.0,154.3651,154.4343,154.2564,154.3453,342936.0
2023-03-20 12:25:00,156.1,156.11,155.82,155.96,452152.0,154.3552,154.3651,154.0784,154.2168,452152.0
2023-03-20 12:30:00,155.95,156.17,155.91,156.06,449790.0,154.2069,154.4245,154.1674,154.3157,449790.0
2023-03-20 12:35:00,156.04,156.16,155.93,156.11,362638.0,154.2959,154.4146,154.1871,154.3651,362638.0
2023-03-20 12:40:00,156.12,156.29,156.1,156.21,373999.0,154.375,154.5431,154.3552,154.464,373999.0
2023-03-20 12:45:00,156.2,156.43,156.07,156.39,379690.0,154.4541,154.6815,154.3256,154.642,379690.0
2023-03-20 12:50:00,156.39,156.79,156.38,156.74,611246.0,154.642,155.0375,154.6321,154.9881,611246.0
2023-03-20 12:55:00,156.74,156.87,156.62,156.74,729633.0,154.9881,155.1166,154.8694,154.9881,729633.0
2023-03-20 13:00:00,156.75,156.84,156.69,156.73,324737.0,154.998,155.087,154.9386,154.9782,324737.0
2023-03-20 13:05:00,156.74,156.99,156.7,156.89,803111.0,154.9881,155.2353,154.9485,155.1364,803111.0
2023-03-20 13:10:00,156.88,157.15,156.83,157.12,646230.0,155.1265,155.3935,155.0771,155.3638,646230.0
2023-03-20 13:15:00,157.14,157.38,157.1,157.38,1041116.0,155.3836,155.6209,155.3441,155.6209,1041116.0
2023-03-20 13:20:00,157.38,157.46,157.29,157.43,817096.0,155.6209,155.7,155.5319,155.6704,817096.0
2023-03-20 13:25:00,157.42,157.55,157.26,157.42,881213.0,155.6605,155.789,155.5023,155.6605,881213.0
2023-03-20 13:30:00,157.41,157.77,157.38,157.56,807491.0,155.6506,156.0066,155.6209,155.7989,807491.0
2023-03-20 13:35:00,157.56,157.57,157.34,157.46,503088.0,155.7989,155.8088,155.5814,155.7,503088.0
2023-03-20 13:40:00,157.46,157.68,157.45,157.63,442665.0,155.7,155.9176,155.6901,155.8681,442665.0
2023-03-20 13:45:00,157.62,157.63,157.38,157.51,366340.0,155.8582,155.8681,155.6209,155.7495,366340.0
2023-03-20 13:50:00,157.51,157.52,157.3,157.3,437546.0,155.7495,155.7594,155.5418,155.5418,437546.0
2023-03-20 13:55:00,157.3,157.51,157.3,157.39,519866.0,155.5418,155.7495,155.5418,155.6308,519866.0
2023-03-20 14:00:00,157.38,157.49,157.15,157.21,561113.0,155.6209,155.7297,155.3935,155.4528,561113.0
2023-03-20 14:05:00,157.2,157.25,157.08,157.12,465464.0,155.4429,155.4924,155.3243,155.3638,465464.0
2023-03-20 14:10:00,157.13,157.41,157.1,157.29,459902.0,155.3737,155.6506,155.3441,155.5319,459902.0
2023-03-20 14:15:00,157.29,157.55,157.18,157.5,482054.0,155.5319,155.789,155.4232,155.7396,482054.0
2023-03-20 14:20:00,157.5,157.81,157.46,157.78,678595.0,155.7396,156.0461,155.7,156.0165,678595.0
2023-03-20 14:25:00,157.78,157.79,157.51,157.53,482913.0,156.0165,156.0263,155.7495,155.7693,482913.0
2023-03-20 14:30:00,157.53,157.63,157.31,157.41,658382.0,155.7693,155.8681,155.5517,155.6506,658382.0
2023-03-20 14:35:00,157.4,157.41,157.19,157.28,456425.0,155.6407,155.6506,155.4331,155.522,456425.0
2023-03-20 14:40:00,157.29,157.46,157.12,157.44,574427.0,155.5319,155.7,155.3638,155.6803,574427.0
2023-03-20 14:45:00,157.44,157.57,157.38,157.47,447589.0,155.6803,155.8088,155.6209,155.7099,447589.0
2023-03-20 14:50:00,157.47,157.82,157.41,157.45,634281.0,155.7099,156.056,155.6506,155.6901,634281.0
2023-03-20 14:55:00,157.46,157.58,157.36,157.43,406938.0,155.7,155.8187,155.6012,155.6704,406938.0
2023-03-20 15:00:00,157.41,157.5,157.34,157.41,383379.0,155.6506,155.7396,155.5814,155.6506,383379.0
2023-03-20 15:05:00,157.4,157.51,157.19,157.24,453228.0,155.6407,155.7495,155.4331,155.4825,453228.0
2023-03-20 15:10:00,157.25,157.39,157.17,157.37,409912.0,155.4924,155.6308,155.4133,155.611,409912.0
2023-03-20 15:15:00,157.36,157.47,157.24,157.43,516114.0,155.6012,155.7099,155.4825,155.6704,516114.0
2023-03-20 15:20:00,157.42,157.45,157.17,157.28,501911.0,155.6605,155.6901,155.4133,155.522,501911.0
2023-03-20 15:25:00,157.28,157.46,157.27,157.34,533471.0,155.522,155.7,155.5122,155.5814,533471.0
2023-03-20 15:30:00,157.33,157.51,157.27,157.39,629267.0,155.5715,155.7495,155.5122,155.6308,629267.0
2023-03-20 15:35:00,157.39,157.5,157.31,157.48,514929.0,155.6308,155.7396,155.5517,155.7198,514929.0
2023-03-20 15:40:00,157.47,157.57,157.41,157.48,607642.0,155.7099,155.8088,155.6506,155.7198,607642.0
2023-03-20 15:45:00,157.48,157.49,157.31,157.43,829485.0,155.7198,155.7297,155.5517,155.6704,829485.0
2023-03-20 15:50:00,157.42,157.82,157.29,157.37,1512282.0,155.6605,156.056,155.5319,155.611,1512282.0
2023-03-20 15:55:00,157.38,157.52,157.2,157.46,2392112.0,155.6209,155.7594,155.4429,155.7,2392112.0
2023-03-21 09:30:00,157.29,158.32,157.25,158.15,2472554.0,155.5319,156.5504,155.4924,156.3823,2472554.0
2023-03-21 09:35:00,158.13,158.39,157.5,157.66,1468935.0,156.3625,156.6196,155.7396,155.8978,1468935.0
2023-03-21 09:40:00,157.68,157.91,157.47,157.59,1027830.0,155.9176,156.145,155.7099,155.8286,1027830.0
2023-03-21 09:45:00,157.59,157.72,157.0,157.27,1160363.0,155.8286,155.9571,155.2452,155.5122,1160363.0
2023-03-21 09:50:00,157.28,157.57,157.06,157.52,904505.0,155.522,155.8088,155.3045,155.7594,904505.0
2023-03-21 09:55:00,157.52,157.77,157.42,157.65,831774.0,155.7594,156.0066,155.6605,155.8879,831774.0
2023-03-21 10:00:00,157.66,157.97,157.47,157.63,1063178.0,155.8978,156.2043,155.7099,155.8681,1063178.0
2023-03-21 10:05:00,157.62,157.68,157.28,157.46,893529.0,155.8582,155.9176,155.522,155.7,893529.0
2023-03-21 10:10:00,157.46,157.72,157.3,157.38,699056.0,155.7,155.9571,155.5418,155.6209,699056.0
2023-03-21 10:15:00,157.37,157.41,157.09,157.27,686945.0,155.611,155.6506,155.3342,155.5122,686945.0
2023-03-21 10:20:00,157.26,157.53,157.23,157.31,697948.0,155.5023,155.7693,155.4726,155.5517,697948.0
2023-03-21 10:25:00,157.31,157.48,157.15,157.39,577837.0,155.5517,155.7198,155.3935,155.6308,577837.0
2023-03-21 10:30:00,157.39,157.39,157.18,157.24,450932.0,155.6308,155.6308,155.4232,155.4825,450932.0
2023-03-21 10:35:00,157.24,157.38,157.07,157.31,719032.0,155.4825,155.6209,155.3144,155.5517,719032.0
2023-03-21 10:40:00,157.31,157.42,157.04,157.14,571474.0,155.5517,155.6605,155.2847,155.3836,571474.0
2023-03-21 10:45:00,157.14,157.29,157.02,157.08,480253.0,155.3836,155.5319,155.265,155.3243,480253.0
2023-03-21 10:50:00,157.09,157.1,156.54,156.62,798936.0,155.3342,155.3441,154.7903,154.8694,798936.0
2023-03-21 10:55:00,156.62,156.97,156.6,156.91,584754.0,154.8694,155.2155,154.8496,155.1562,584754.0
2023-03-21 11:00:00,156.91,157.02,156.85,156.93,482735.0,155.1562,155.265,155.0969,155.176,482735.0
2023-03-21 11:05:00,156.94,157.24,156.89,157.17,566241.0,155.1858,155.4825,155.1364,155.4133,566241.0
2023-03-21 11:10:00,157.17,157.68,157.17,157.63,968790.0,155.4133,155.9176,155.4133,155.8681,968790.0
2023-03-21 11:15:00,157.62,157.69,157.48,157.64,680354.0,155.8582,155.9275,155.7198,155.878,680354.0
2023-03-21 11:20:00,157.64,157.68,157.44,157.55,573932.0,155.878,155.9176,155.6803,155.789,573932.0
2023-03-21 11:25:00,157.56,157.64,157.41,157.56,539017.0,155.7989,155.878,155.6506,155.7989,539017.0
2023-03-21 11:30:00,157.57,157.64,157.46,157.5,468856.0,155.8088,155.878,155.7,155.7396,468856.0
2023-03-21 11:35:00,157.5,157.58,157.28,157.35,696715.0,155.7396,155.8187,155.522,155.5913,696715.0
2023-03-21 11:40:00,157.35,157.41,157.04,157.34,661208.0,155.5913,155.6506,155.2847,155.5814,661208.0
2023-03-21 11:45:00,157.34,157.48,157.21,157.43,566230.0,155.5814,155.7198,155.4528,155.6704,566230.0
2023-03-21 11:50:00,157.45,157.64,157.32,157.62,491064.0,155.6901,155.878,155.5616,155.8582,491064.0
2023-03-21 11:55:00,157.62,157.65,157.38,157.43,372984.0,155.8582,155.8879,155.6209,155.6704,372984.0
2023-03-21 12:00:00,157.43,157.7,157.35,157.51,425901.0,155.6704,155.9374,155.5913,155.7495,425901.0
2023-03-21 12:05:00,157.51,157.86,157.5,157.85,504302.0,155.7495,156.0956,155.7396,156.0857,504302.0
2023-03-21 12:10:00,157.86,158.05,157.81,157.95,630637.0,156.0956,156.2834,156.0461,156.1846,630637.0
2023-03-21 12:15:00,157.95,158.1,157.81,157.9,489242.0,156.1846,156.3329,156.0461,156.1351,489242.0
2023-03-21 12:20:00,157.91,158.02,157.8,157.91,318973.0,156.145,156.2538,156.0362,156.145,318973.0
2023-03-21 12:25:00,157.92,158.09,157.9,157.99,405511.0,156.1549,156.323,156.1351,156.2241,405511.0
2023-03-21 12:30:00,157.99,158.2,157.98,158.03,466819.0,156.2241,156.4318,156.2142,156.2637,466819.0
2023-03-21 12:35:00,158.03,158.07,157.77,157.81,420283.0,156.2637,156.3032,156.0066,156.0461,420283.0
2023-03-21 12:40:00,157.81,157.92,157.76,157.77,284229.0,156.0461,156.1549,155.9967,156.0066,284229.0
2023-03-21 12:45:00,157.77,157.92,157.65,157.92,415929.0,156.0066,156.1549,155.8879,156.1549,415929.0
2023-03-21 12:50:00,157.92,158.2,157.91,158.09,464485.0,156.1549,156.4318,156.145,156.323,464485.0
2023-03-21 12:55:00,158.09,158.29,158.05,158.19,650643.0,156.323,156.5208,156.2834,156.4219,650643.0
2023-03-21 13:00:00,158.2,158.31,158.08,158.19,496915.0,156.4318,156.5405,156.3131,156.4219,496915.0
2023-03-21 13:05:00,158.19,158.38,158.12,158.33,375752.0,156.4219,156.6098,156.3527,156.5603,375752.0
2023-03-21 13:10:00,158.33,158.64,158.31,158.54,761829.0,156.5603,156.8668,156.5405,156.768,761829.0
2023-03-21 13:15:00,158.54,158.8,158.52,158.74,799317.0,156.768,157.0251,156.7482,156.9657,799317.0
2023-03-21 13:20:00,158.74,158.82,158.57,158.61,537769.0,156.9657,157.0448,156.7976,156.8372,537769.0
2023-03-21 13:25:00,158.61,158.71,158.52,158.69,416408.0,156.8372,156.9361,156.7482,156.9163,416408.0
2023-03-21 13:30:00,158.69,158.97,158.69,158.97,588012.0,156.9163,157.1932,156.9163,157.1932,588012.0
2023-03-21 13:35:00,158.97,159.1,158.82,158.82,842131.0,157.1932,157.3217,157.0448,157.0448,842131.0
2023-03-21 13:40:00,158.83,158.92,158.78,158.84,402142.0,157.0547,157.1437,157.0053,157.0646,402142.0
2023-03-21 13:45:00,158.84,158.99,158.82,158.96,430256.0,157.0646,157.2129,157.0448,157.1833,430256.0
2023-03-21 13:50:00,158.96,158.97,158.77,158.8,394410.0,157.1833,157.1932,156.9954,157.0251,394410.0
2023-03-21 13:55:00,158.81,158.82,158.59,158.6,467791.0,157.0349,157.0448,156.8174,156.8273,467791.0
2023-03-21 14:00:00,158.61,158.72,158.54,158.68,483242.0,156.8372,156.946,156.768,156.9064,483242.0
2023-03-21 14:05:00,158.69,158.75,158.61,158.67,333442.0,156.9163,156.9756,156.8372,156.8965,333442.0
2023-03-21 14:10:00,158.67,158.7,158.56,158.64,293622.0,156.8965,156.9262,156.7877,156.8668,293622.0
2023-03-21 14:15:00,158.64,158.72,158.52,158.53,361739.0,156.8668,156.946,156.7482,156.7581,361739.0
2023-03-21 14:20:00,158.52,158.59,158.33,158.34,438806.0,156.7482,156.8174,156.5603,156.5702,438806.0
2023-03-21 14:25:00,158.34,158.54,158.33,158.47,475261.0,156.5702,156.768,156.5603,156.6987,475261.0
2023-03-21 14:30:00,158.48,158.61,158.41,158.54,439023.0,156.7086,156.8372,156.6394,156.768,439023.0
2023-03-21 14:35:00,158.55,158.7,158.51,158.58,472164.0,156.7779,156.9262,156.7383,156.8075,472164.0
2023-03-21 14:40:00,158.58,158.73,158.55,158.7,448215.0,156.8075,156.9558,156.7779,156.9262,448215.0
2023-03-21 14:45:00,158.69,158.8,158.67,158.73,402217.0,156.9163,157.0251,156.8965,156.9558,402217.0
2023-03-21 14:50:00,158.73,158.8,158.64,158.78,356222.0,156.9558,157.0251,156.8668,157.0053,356222.0
2023-03-21 14:55:00,158.78,159.0,158.78,158.9,599629.0,157.0053,157.2228,157.0053,157.1239,599629.0
2023-03-21 15:00:00,158.89,159.06,158.87,159.01,600810.0,157.1141,157.2822,157.0943,157.2327,600810.0
2023-03-21 15:05:00,159.02,159.04,158.92,159.01,437442.0,157.2426,157.2624,157.1437,157.2327,437442.0
2023-03-21 15:10:00,159.01,159.05,158.87,158.91,562584.0,157.2327,157.2723,157.0943,157.1338,562584.0
2023-03-21 15:15:00,158.91,158.96,158.74,158.78,635202.0,157.1338,157.1833,156.9657,157.0053,635202.0
2023-03-21 15:20:00,158.77,158.88,158.66,158.71,678040.0,156.9954,157.1042,156.8866,156.9361,678040.0
2023-03-21 15:25:00,158.7,158.96,158.6,158.92,616654.0,156.9262,157.1833,156.8273,157.1437,616654.0
2023-03-21 15:30:00,158.92,158.96,158.81,158.83,578330.0,157.1437,157.1833,157.0349,157.0547,578330.0
2023-03-21 15:35:00,158.83,159.11,158.77,159.09,658912.0,157.0547,157.3316,156.9954,157.3118,658912.0
2023-03-21 15:40:00,159.1,159.3,159.08,159.26,975767.0,157.3217,157.5195,157.3019,157.4799,975767.0
2023-03-21 15:45:00,159.25,159.31,159.16,159.21,804049.0,157.47,157.5294,157.381,157.4305,804049.0
2023-03-21 15:50:00,159.2,159.38,159.1,159.23,1447632.0,157.4206,157.5986,157.3217,157.4503,1447632.0
2023-03-21 15:55:00,159.24,159.4,159.13,159.4,2041339.0,157.4601,157.6184,157.3514,157.6184,2041339.0
2023-03-22 09:30:00,159.29,159.74,159.21,159.6,1514234.0,157.5096,157.9546,157.4305,157.8161,1514234.0
2023-03-22 09:35:00,159.59,159.75,159.49,159.7,751229.0,157.8062,157.9644,157.7073,157.915,751229.0
2023-03-22 09:40:00,159.71,159.94,159.53,159.86,1003600.0,157.9249,158.1523,157.7469,158.0732,1003600.0
2023-03-22 09:45:00,159.86,159.96,159.72,159.82,665909.0,158.0732,158.1721,157.9348,158.0337,665909.0
2023-03-22 09:50:00,159.81,159.99,159.71,159.85,813931.0,158.0238,158.2018,157.9249,158.0633,813931.0
2023-03-22 09:55:00,159.86,159.86,159.64,159.72,563153.0,158.0732,158.0732,157.8557,157.9348,563153.0
2023-03-22 10:00:00,159.73,159.85,159.44,159.5,592272.0,157.9447,158.0633,157.6579,157.7172,592272.0
2023-03-22 10:05:00,159.48,159.54,159.11,159.21,704466.0,157.6975,157.7568,157.3316,157.4305,704466.0
2023-03-22 10:10:00,159.2,159.33,159.12,159.26,483270.0,157.4206,157.5491,157.3415,157.4799,483270.0
2023-03-22 10:15:00,159.25,159.52,159.2,159.4,491500.0,157.47,157.737,157.4206,157.6184,491500.0
2023-03-22 10:20:00,159.42,159.79,159.42,159.68,619819.0,157.6381,158.004,157.6381,157.8952,619819.0
2023-03-22 10:25:00,159.68,160.13,159.62,160.06,1287506.0,157.8952,158.3402,157.8359,158.271,1287506.0
2023-03-22 10:30:00,160.06,160.29,160.02,160.27,778128.0,158.271,158.4984,158.2314,158.4786,778128.0
2023-03-22 10:35:00,160.27,160.28,159.93,160.0,563880.0,158.4786,158.4885,158.1424,158.2116,563880.0
2023-03-22 10:40:00,160.0,160.3,159.98,160.28,503254.0,158.2116,158.5083,158.1919,158.4885,503254.0
2023-03-22 10:45:00,160.28,160.33,160.14,160.2,548293.0,158.4885,158.538,158.3501,158.4094,548293.0
2023-03-22 10:50:00,160.21,160.4,160.14,160.36,519156.0,158.4193,158.6072,158.3501,158.5676,519156.0
2023-03-22 10:55:00,160.35,160.41,160.18,160.2,489699.0,158.5577,158.6171,158.3896,158.4094,489699.0
2023-03-22 11:00:00,160.19,160.29,160.09,160.18,398012.0,158.3995,158.4984,158.3006,158.3896,398012.0
2023-03-22 11:05:00,160.19,160.28,160.12,160.14,404726.0,158.3995,158.4885,158.3303,158.3501,404726.0
2023-03-22 11:10:00,160.14,160.25,159.89,160.09,520474.0,158.3501,158.4589,158.1029,158.3006,520474.0
2023-03-22 11:15:00,160.09,160.1,159.96,160.02,379006.0,158.3006,158.3105,158.1721,158.2314,379006.0
2023-03-22 11:20:00,160.03,160.33,160.01,160.33,376852.0,158.2413,158.538,158.2215,158.538,376852.0
2023-03-22 11:25:00,160.33,160.37,160.18,160.22,304786.0,158.538,158.5775,158.3896,158.4292,304786.0
2023-03-22 11:30:00,160.22,160.27,160.11,160.12,294093.0,158.4292,158.4786,158.3204,158.3303,294093.0
2023-03-22 11:35:00,160.13,160.36,160.09,160.33,384235.0,158.3402,158.5676,158.3006,158.538,384235.0
2023-03-22 11:40:00,160.34,160.49,160.18,160.26,464133.0,158.5478,158.6962,158.3896,158.4687,464133.0
2023-03-22 11:45:00,160.25,160.44,160.23,160.3,304640.0,158.4589,158.6467,158.4391,158.5083,304640.0
2023-03-22 11:50:00,160.3,160.38,160.23,160.3,251379.0,158.5083,158.5874,158.4391,158.5083,251379.0
2023-03-22 11:55:00,160.3,160.52,160.24,160.46,456077.0,158.5083,158.7258,158.449,158.6665,456077.0
2023-03-22 12:00:00,160.46,160.46,160.22,160.33,446250.0,158.6665,158.6665,158.4292,158.538,446250.0
2023-03-22 12:05:00,160.34,160.42,160.08,160.19,318167.0,158.5478,158.627,158.2908,158.3995,318167.0
2023-03-22 12:10:00,160.19,160.25,159.91,159.96,459095.0,158.3995,158.4589,158.1227,158.1721,459095.0
2023-03-22 12:15:00,159.95,160.05,159.84,159.89,327082.0,158.1622,158.2611,158.0534,158.1029,327082.0
2023-03-22 12:20:00,159.9,159.93,159.61,159.76,472519.0,158.1128,158.1424,157.826,157.9743,472519.0
2023-03-22 12:25:00,159.77,159.83,159.61,159.62,319750.0,157.9842,158.0435,157.826,157.8359,319750.0
2023-03-22 12:30:00,159.62,159.82,159.55,159.6,334851.0,157.8359,158.0337,157.7667,157.8161,334851.0
2023-03-22 12:35:00,159.6,159.75,159.57,159.65,262888.0,157.8161,157.9644,157.7865,157.8656,262888.0
2023-03-22 12:40:00,159.65,159.66,159.52,159.6,259596.0,157.8656,157.8754,157.737,157.8161,259596.0
2023-03-22 12:45:00,159.61,159.67,159.47,159.58,257015.0,157.826,157.8853,157.6876,157.7963,257015.0
2023-03-22 12:50:00,159.58,159.79,159.56,159.72,291864.0,157.7963,158.004,157.7766,157.9348,291864.0
2023-03-22 12:55:00,159.73,159.82,159.59,159.76,332715.0,157.9447,158.0337,157.8062,157.9743,332715.0
2023-03-22 13:00:00,159.75,159.77,159.61,159.76,293649.0,157.9644,157.9842,157.826,157.9743,293649.0
2023-03-22 13:05:00,159.76,159.85,159.65,159.71,324377.0,157.9743,158.0633,157.8656,157.9249,324377.0
2023-03-22 13:10:00,159.71,159.75,159.62,159.74,257174.0,157.9249,157.9644,157.8359,157.9546,257174.0
2023-03-22 13:15:00,159.75,159.86,159.71,159.76,311854.0,157.9644,158.0732,157.9249,157.9743,311854.0
2023-03-22 13:20:00,159.77,159.93,159.72,159.89,411024.0,157.9842,158.1424,157.9348,158.1029,411024.0
2023-03-22 13:25:00,159.88,160.05,159.87,160.04,376571.0,158.093,158.2611,158.0831,158.2512,376571.0
2023-03-22 13:30:00,160.05,160.12,159.97,160.04,298671.0,158.2611,158.3303,158.182,158.2512,298671.0
2023-03-22 13:35:00,160.04,160.1,159.95,160.09,264462.0,158.2512,158.3105,158.1622,158.3006,264462.0
2023-03-22 13:40:00,160.09,160.23,160.01,160.18,383839.0,158.3006,158.4391,158.2215,158.3896,383839.0
2023-03-22 13:45:00,160.17,160.24,160.09,160.11,285858.0,158.3797,158.449,158.3006,158.3204,285858.0
2023-03-22 13:50:00,160.11,160.15,160.05,160.13,259356.0,158.3204,158.36,158.2611,158.3402,259356.0
2023-03-22 13:55:00,160.14,160.26,160.06,160.11,363000.0,158.3501,158.4687,158.271,158.3204,363000.0
2023-03-22 14:00:00,160.11,161.02,160.06,160.85,1674294.0,158.3204,159.2202,158.271,159.0521,1674294.0
2023-03-22 14:05:00,160.83,161.52,160.66,160.74,1322624.0,159.0324,159.7147,158.8643,158.9434,1322624.0
2023-03-22 14:10:00,160.74,160.95,160.28,160.51,957786.0,158.9434,159.151,158.4885,158.7159,957786.0
2023-03-22 14:15:00,160.52,161.16,160.45,161.07,737827.0,158.7258,159.3587,158.6566,159.2697,737827.0
2023-03-22 14:20:00,161.08,161.11,160.55,160.75,568318.0,159.2796,159.3092,158.7555,158.9533,568318.0
2023-03-22 14:25:00,160.73,161.26,160.68,161.19,662458.0,158.9335,159.4576,158.884,159.3883,662458.0
2023-03-22 14:30:00,161.2,161.61,160.64,160.91,1242199.0,159.3982,159.8037,158.8445,159.1115,1242199.0
2023-03-22 14:35:00,160.91,161.11,159.82,160.82,1419060.0,159.1115,159.3092,158.0337,159.0225,1419060.0
2023-03-22 14:40:00,160.81,161.81,160.8,161.47,1267033.0,159.0126,160.0014,159.0027,159.6652,1267033.0
2023-03-22 14:45:00,161.47,162.14,161.34,161.8,1227289.0,159.6652,160.3277,159.5367,159.9915,1227289.0
2023-03-22 14:50:00,161.8,161.97,161.03,161.16,937943.0,159.9915,160.1596,159.2301,159.3587,937943.0
2023-03-22 14:55:00,161.17,161.29,160.23,160.4,1043688.0,159.3686,159.4872,158.4391,158.6072,1043688.0
2023-03-22 15:00:00,160.39,160.62,159.51,159.58,1253761.0,158.5973,158.8247,157.7271,157.7963,1253761.0
2023-03-22 15:05:00,159.58,159.88,159.02,159.42,1211378.0,157.7963,158.093,157.2426,157.6381,1211378.0
2023-03-22 15:10:00,159.43,160.03,159.16,159.87,1004619.0,157.648,158.2413,157.381,158.0831,1004619.0
2023-03-22 15:15:00,159.85,160.46,159.85,160.13,999167.0,158.0633,158.6665,158.0633,158.3402,999167.0
2023-03-22 15:20:00,160.12,160.95,159.99,160.4,1112791.0,158.3303,159.151,158.2018,158.6072,1112791.0
2023-03-22 15:25:00,160.4,160.65,160.08,160.56,702464.0,158.6072,158.8544,158.2908,158.7654,702464.0
2023-03-22 15:30:00,160.54,160.68,159.79,159.97,949051.0,158.7456,158.884,158.004,158.182,949051.0
2023-03-22 15:35:00,159.98,160.13,159.53,159.74,811740.0,158.1919,158.3402,157.7469,157.9546,811740.0
2023-03-22 15:40:00,159.75,160.0,159.51,159.52,1035168.0,157.9644,158.2116,157.7271,157.737,1035168.0
2023-03-22 15:45:00,159.53,159.54,159.05,159.32,1320227.0,157.7469,157.7568,157.2723,157.5392,1320227.0
2023-03-22 15:50:00,159.31,159.33,158.66,158.74,1768712.0,157.5294,157.5491,156.8866,156.9657,1768712.0
2023-03-22 15:55:00,158.74,158.87,157.81,157.82,3989814.0,156.9657,157.0943,156.0461,156.056,3989814.0
2023-03-23 09:30:00,158.77,159.48,158.73,159.26,1922440.0,156.9954,157.6975,156.9558,157.4799,1922440.0
2023-03-23 09:35:00,159.24,159.41,158.99,159.17,899189.0,157.4601,157.6282,157.2129,157.3909,899189.0
2023-03-23 09:40:00,159.18,159.56,158.91,159.17,931285.0,157.4008,157.7766,157.1338,157.3909,931285.0
2023-03-23 09:45:00,159.17,159.53,159.03,159.19,923902.0,157.3909,157.7469,157.2525,157.4107,923902.0
2023-03-23 09:50:00,159.18,159.33,159.0,159.3,649290.0,157.4008,157.5491,157.2228,157.5195,649290.0
2023-03-23 09:55:00,159.31,159.78,159.28,159.67,895383.0,157.5294,157.9941,157.4997,157.8853,895383.0
2023-03-23 10:00:00,159.67,160.07,159.54,159.75,1187174.0,157.8853,158.2809,157.7568,157.9644,1187174.0
2023-03-23 10:05:00,159.74,159.92,159.61,159.9,576621.0,157.9546,158.1325,157.826,158.1128,576621.0
2023-03-23 10:10:00,159.87,160.3,159.86,160.07,721775.0,158.0831,158.5083,158.0732,158.2809,721775.0
2023-03-23 10:15:00,160.07,160.36,160.02,160.25,711736.0,158.2809,158.5676,158.2314,158.4589,711736.0
2023-03-23 10:20:00,160.26,160.51,160.1,160.48,644755.0,158.4687,158.7159,158.3105,158.6863,644755.0
2023-03-23 10:25:00,160.47,160.7,160.37,160.37,744305.0,158.6764,158.9038,158.5775,158.5775,744305.0
2023-03-23 10:30:00,160.38,160.42,160.12,160.31,535426.0,158.5874,158.627,158.3303,158.5182,535426.0
2023-03-23 10:35:00,160.31,160.55,160.22,160.51,396175.0,158.5182,158.7555,158.4292,158.7159,396175.0
2023-03-23 10:40:00,160.5,160.77,160.47,160.73,501962.0,158.7061,158.973,158.6764,158.9335,501962.0
2023-03-23 10:45:00,160.72,161.17,160.69,161.08,810498.0,158.9236,159.3686,158.8939,159.2796,810498.0
2023-03-23 10:50:00,161.09,161.21,161.08,161.14,543830.0,159.2895,159.4081,159.2796,159.3389,543830.0
2023-03-23 10:55:00,161.14,161.3,160.91,161.24,676251.0,159.3389,159.4971,159.1115,159.4378,676251.0
2023-03-23 11:00:00,161.24,161.39,161.14,161.17,482930.0,159.4378,159.5861,159.3389,159.3686,482930.0
2023-03-23 11:05:00,161.17,161.56,161.13,161.42,686003.0,159.3686,159.7542,159.329,159.6158,686003.0
2023-03-23 11:10:00,161.42,161.49,161.31,161.35,397081.0,159.6158,159.685,159.507,159.5466,397081.0
2023-03-23 11:15:00,161.34,161.36,160.7,160.79,763393.0,159.5367,159.5564,158.9038,158.9928,763393.0
2023-03-23 11:20:00,160.79,161.0,160.78,160.89,472097.0,158.9928,159.2005,158.9829,159.0917,472097.0
2023-03-23 11:25:00,160.89,160.89,160.54,160.61,520423.0,159.0917,159.0917,158.7456,158.8148,520423.0
2023-03-23 11:30:00,160.62,160.89,160.6,160.69,454300.0,158.8247,159.0917,158.8049,158.8939,454300.0
2023-03-23 11:35:00,160.68,160.88,160.62,160.75,391637.0,158.884,159.0818,158.8247,158.9533,391637.0
2023-03-23 11:40:00,160.75,160.89,160.49,160.54,508012.0,158.9533,159.0917,158.6962,158.7456,508012.0
2023-03-23 11:45:00,160.55,160.83,160.36,160.8,415693.0,158.7555,159.0324,158.5676,159.0027,415693.0
2023-03-23 11:50:00,160.8,160.99,160.79,160.91,396959.0,159.0027,159.1906,158.9928,159.1115,396959.0
2023-03-23 11:55:00,160.93,160.94,160.36,160.64,649825.0,159.1313,159.1411,158.5676,158.8445,649825.0
2023-03-23 12:00:00,160.65,160.72,160.52,160.64,258299.0,158.8544,158.9236,158.7258,158.8445,258299.0
2023-03-23 12:05:00,160.63,160.8,160.52,160.75,273492.0,158.8346,159.0027,158.7258,158.9533,273492.0
2023-03-23 12:10:00,160.74,160.82,160.53,160.79,415703.0,158.9434,159.0225,158.7357,158.9928,415703.0
2023-03-23 12:15:00,160.8,160.84,160.52,160.83,391114.0,159.0027,159.0423,158.7258,159.0324,391114.0
2023-03-23 12:20:00,160.83,160.88,160.55,160.85,331670.0,159.0324,159.0818,158.7555,159.0521,331670.0
2023-03-23 12:25:00,160.84,161.0,160.8,160.87,396031.0,159.0423,159.2005,159.0027,159.0719,396031.0
2023-03-23 12:30:00,160.87,161.02,160.82,160.93,421148.0,159.0719,159.2202,159.0225,159.1313,421148.0
2023-03-23 12:35:00,160.93,160.97,160.6,160.64,372904.0,159.1313,159.1708,158.8049,158.8445,372904.0
2023-03-23 12:40:00,160.65,160.68,160.42,160.64,424469.0,158.8544,158.884,158.627,158.8445,424469.0
2023-03-23 12:45:00,160.63,160.65,160.33,160.59,327416.0,158.8346,158.8544,158.538,158.7951,327416.0
2023-03-23 12:50:00,160.59,160.6,160.37,160.51,286744.0,158.7951,158.8049,158.5775,158.7159,286744.0
2023-03-23 12:55:00,160.5,160.51,160.31,160.41,340402.0,158.7061,158.7159,158.5182,158.6171,340402.0
2023-03-23 13:00:00,160.41,160.49,160.25,160.47,305035.0,158.6171,158.6962,158.4589,158.6764,305035.0
2023-03-23 13:05:00,160.47,160.64,160.13,160.19,409147.0,158.6764,158.8445,158.3402,158.3995,409147.0
2023-03-23 13:10:00,160.2,160.28,159.85,160.03,653318.0,158.4094,158.4885,158.0633,158.2413,653318.0
2023-03-23 13:15:00,160.02,160.1,159.8,160.03,433848.0,158.2314,158.3105,158.0139,158.2413,433848.0
2023-03-23 13:20:00,160.03,160.29,159.99,160.08,373844.0,158.2413,158.4984,158.2018,158.2908,373844.0
2023-03-23 13:25:00,160.08,160.2,159.62,159.82,697433.0,158.2908,158.4094,157.8359,158.0337,697433.0
2023-03-23 13:30:00,159.83,160.07,159.75,159.82,299032.0,158.0435,158.2809,157.9644,158.0337,299032.0
2023-03-23 13:35:00,159.81,160.07,159.76,160.06,404163.0,158.0238,158.2809,157.9743,158.271,404163.0
2023-03-23 13:40:00,160.04,160.27,160.0,160.19,383000.0,158.2512,158.4786,158.2116,158.3995,383000.0
2023-03-23 13:45:00,160.18,160.21,159.77,159.9,379527.0,158.3896,158.4193,157.9842,158.1128,379527.0
2023-03-23 13:50:00,159.91,159.95,159.7,159.76,367857.0,158.1227,158.1622,157.915,157.9743,367857.0
2023-03-23 13:55:00,159.76,159.85,159.52,159.61,425072.0,157.9743,158.0633,157.737,157.826,425072.0
2023-03-23 14:00:00,159.6,159.83,159.44,159.51,497589.0,157.8161,158.0435,157.6579,157.7271,497589.0
2023-03-23 14:05:00,159.52,159.62,159.32,159.38,425470.0,157.737,157.8359,157.5392,157.5986,425470.0
2023-03-23 14:10:00,159.37,159.69,159.33,159.63,439016.0,157.5887,157.9051,157.5491,157.8458,439016.0
2023-03-23 14:15:00,159.62,159.71,159.4,159.49,345099.0,157.8359,157.9249,157.6184,157.7073,345099.0
2023-03-23 14:20:00,159.49,159.53,159.18,159.3,620110.0,157.7073,157.7469,157.4008,157.5195,620110.0
2023-03-23 14:25:00,159.3,159.34,158.67,158.68,716891.0,157.5195,157.559,156.8965,156.9064,716891.0
2023-03-23 14:30:00,158.68,158.88,158.55,158.67,590418.0,156.9064,157.1042,156.7779,156.8965,590418.0
2023-03-23 14:35:00,158.68,158.88,158.15,158.16,753005.0,156.9064,157.1042,156.3823,156.3922,753005.0
2023-03-23 14:40:00,158.16,158.24,157.7,157.77,902065.0,156.3922,156.4713,155.9374,156.0066,902065.0
2023-03-23 14:45:00,157.79,158.24,157.79,158.19,983822.0,156.0263,156.4713,156.0263,156.4219,983822.0
2023-03-23 14:50:00,158.19,158.4,157.94,157.94,705477.0,156.4219,156.6295,156.1747,156.1747,705477.0
2023-03-23 14:55:00,157.94,158.63,157.82,158.61,795437.0,156.1747,156.857,156.056,156.8372,795437.0
2023-03-23 15:00:00,158.6,159.5,158.59,158.84,1675963.0,156.8273,157.7172,156.8174,157.0646,1675963.0
2023-03-23 15:05:00,158.85,158.92,158.36,158.86,699028.0,157.0745,157.1437,156.59,157.0844,699028.0
2023-03-23 15:10:00,158.86,159.12,158.49,158.72,662862.0,157.0844,157.3415,156.7185,156.946,662862.0
2023-03-23 15:15:00,158.71,158.9,157.99,158.09,837343.0,156.9361,157.1239,156.2241,156.323,837343.0
2023-03-23 15:20:00,158.08,158.53,157.68,158.46,823972.0,156.3131,156.7581,155.9176,156.6889,823972.0
2023-03-23 15:25:00,158.47,158.71,158.34,158.36,558892.0,156.6987,156.9361,156.5702,156.59,558892.0
2023-03-23 15:30:00,158.35,158.52,158.09,158.43,701393.0,156.5801,156.7482,156.323,156.6592,701393.0
2023-03-23 15:35:00,158.44,158.85,158.41,158.56,750579.0,156.6691,157.0745,156.6394,156.7877,750579.0
2023-03-23 15:40:00,158.56,158.89,158.46,158.75,582005.0,156.7877,157.1141,156.6889,156.9756,582005.0
2023-03-23 15:45:00,158.75,159.31,158.7,158.91,1040467.0,156.9756,157.5294,156.9262,157.1338,1040467.0
2023-03-23 15:50:00,158.91,159.64,158.91,159.15,1306022.0,157.1338,157.8557,157.1338,157.3711,1306022.0
2023-03-23 15:55:00,159.13,159.29,158.86,158.89,2841554.0,157.3514,157.5096,157.0844,157.1141,2841554.0
2023-03-24 09:30:00,158.88,159.12,158.18,158.3,1373813.0,157.1042,157.3415,156.412,156.5306,1373813.0
2023-03-24 09:35:00,158.31,158.39,157.93,158.12,799154.0,156.5405,156.6196,156.1648,156.3527,799154.0
2023-03-24 09:40:00,158.12,158.46,157.85,158.37,891844.0,156.3527,156.6889,156.0857,156.5999,891844.0
2023-03-24 09:45:00,158.36,158.62,158.0,158.16,958069.0,156.59,156.8471,156.234,156.3922,958069.0
2023-03-24 09:50:00,158.15,159.14,158.13,158.91,927021.0,156.3823,157.3613,156.3625,157.1338,927021.0
2023-03-24 09:55:00,158.92,159.39,158.92,159.19,847869.0,157.1437,157.6085,157.1437,157.4107,847869.0
2023-03-24 10:00:00,159.2,159.42,159.06,159.13,748047.0,157.4206,157.6381,157.2822,157.3514,748047.0
2023-03-24 10:05:00,159.12,159.43,158.78,158.99,868092.0,157.3415,157.648,157.0053,157.2129,868092.0
2023-03-24 10:10:00,158.99,159.56,158.88,159.22,775098.0,157.2129,157.7766,157.1042,157.4404,775098.0
2023-03-24 10:15:00,159.21,159.21,158.4,158.58,806218.0,157.4305,157.4305,156.6295,156.8075,806218.0
2023-03-24 10:20:00,158.59,158.65,158.25,158.53,593307.0,156.8174,156.8767,156.4812,156.7581,593307.0
2023-03-24 10:25:00,158.56,159.03,158.47,159.02,724627.0,156.7877,157.2525,156.6987,157.2426,724627.0
2023-03-24 10:30:00,159.03,159.11,158.8,158.94,497646.0,157.2525,157.3316,157.0251,157.1635,497646.0
2023-03-24 10:35:00,158.96,159.15,158.74,158.94,551698.0,157.1833,157.3711,156.9657,157.1635,551698.0
2023-03-24 10:40:00,158.93,158.94,158.76,158.86,415749.0,157.1536,157.1635,156.9855,157.0844,415749.0
2023-03-24 10:45:00,158.87,159.08,158.66,158.73,570326.0,157.0943,157.3019,156.8866,156.9558,570326.0
2023-03-24 10:50:00,158.72,158.97,158.64,158.83,510561.0,156.946,157.1932,156.8668,157.0547,510561.0
2023-03-24 10:55:00,158.83,159.17,158.71,159.17,584303.0,157.0547,157.3909,156.9361,157.3909,584303.0
2023-03-24 11:00:00,159.18,159.4,159.03,159.29,567565.0,157.4008,157.6184,157.2525,157.5096,567565.0
2023-03-24 11:05:00,159.3,159.4,158.71,158.77,638048.0,157.5195,157.6184,156.9361,156.9954,638048.0
2023-03-24 11:10:00,158.76,158.76,158.28,158.37,686325.0,156.9855,156.9855,156.5109,156.5999,686325.0
2023-03-24 11:15:00,158.37,158.59,158.24,158.3,539382.0,156.5999,156.8174,156.4713,156.5306,539382.0
2023-03-24 11:20:00,158.3,158.47,158.11,158.2,653991.0,156.5306,156.6987,156.3428,156.4318,653991.0
2023-03-24 11:25:00,158.22,158.42,158.16,158.29,471127.0,156.4515,156.6493,156.3922,156.5208,471127.0
2023-03-24 11:30:00,158.3,158.34,158.05,158.18,528501.0,156.5306,156.5702,156.2834,156.412,528501.0
2023-03-24 11:35:00,158.18,158.43,158.17,158.31,384065.0,156.412,156.6592,156.4021,156.5405,384065.0
2023-03-24 11:40:00,158.33,158.46,158.23,158.31,281842.0,156.5603,156.6889,156.4614,156.5405,281842.0
2023-03-24 11:45:00,158.31,159.14,158.3,158.82,790010.0,156.5405,157.3613,156.5306,157.0448,790010.0
2023-03-24 11:50:00,158.81,158.95,158.72,158.84,414394.0,157.0349,157.1734,156.946,157.0646,414394.0
2023-03-24 11:55:00,158.83,159.19,158.79,159.09,564125.0,157.0547,157.4107,157.0152,157.3118,564125.0
2023-03-24 12:00:00,159.1,159.47,158.81,158.96,738708.0,157.3217,157.6876,157.0349,157.1833,738708.0
2023-03-24 12:05:00,158.95,158.99,158.6,158.65,372523.0,157.1734,157.2129,156.8273,156.8767,372523.0
2023-03-24 12:10:00,158.65,158.7,158.44,158.48,359178.0,156.8767,156.9262,156.6691,156.7086,359178.0
2023-03-24 12:15:00,158.47,158.61,158.21,158.37,442883.0,156.6987,156.8372,156.4417,156.5999,442883.0
2023-03-24 12:20:00,158.36,158.4,158.18,158.32,383335.0,156.59,156.6295,156.412,156.5504,383335.0
2023-03-24 12:25:00,158.33,158.43,158.21,158.4,410750.0,156.5603,156.6592,156.4417,156.6295,410750.0
2023-03-24 12:30:00,158.4,158.53,158.31,158.49,349436.0,156.6295,156.7581,156.5405,156.7185,349436.0
2023-03-24 12:35:00,158.5,158.68,158.29,158.59,442105.0,156.7284,156.9064,156.5208,156.8174,442105.0
2023-03-24 12:40:00,158.6,158.7,158.36,158.63,277393.0,156.8273,156.9262,156.59,156.857,277393.0
2023-03-24 12:45:00,158.63,158.92,158.62,158.84,391682.0,156.857,157.1437,156.8471,157.0646,391682.0
2023-03-24 12:50:00,158.85,158.87,158.6,158.7,285419.0,157.0745,157.0943,156.8273,156.9262,285419.0
2023-03-24 12:55:00,158.7,158.98,158.7,158.75,303864.0,156.9262,157.203,156.9262,156.9756,303864.0
2023-03-24 13:00:00,158.74,158.87,158.6,158.72,259569.0,156.9657,157.0943,156.8273,156.946,259569.0
2023-03-24 13:05:00,158.73,158.9,158.56,158.65,297922.0,156.9558,157.1239,156.7877,156.8767,297922.0
2023-03-24 13:10:00,158.65,158.93,158.63,158.91,290202.0,156.8767,157.1536,156.857,157.1338,290202.0
2023-03-24 13:15:00,158.91,158.97,158.71,158.79,293646.0,157.1338,157.1932,156.9361,157.0152,293646.0
2023-03-24 13:20:00,158.78,159.12,158.77,159.12,433214.0,157.0053,157.3415,156.9954,157.3415,433214.0
2023-03-24 13:25:00,159.12,159.44,159.07,159.33,624786.0,157.3415,157.6579,157.292,157.5491,624786.0
2023-03-24 13:30:00,159.32,159.55,159.31,159.34,510847.0,157.5392,157.7667,157.5294,157.559,510847.0
2023-03-24 13:35:00,159.35,159.61,159.31,159.54,422740.0,157.5689,157.826,157.5294,157.7568,422740.0
2023-03-24 13:40:00,159.54,159.67,159.28,159.38,560572.0,157.7568,157.8853,157.4997,157.5986,560572.0
2023-03-24 13:45:00,159.41,159.41,159.0,159.01,447608.0,157.6282,157.6282,157.2228,157.2327,447608.0
2023-03-24 13:50:00,159.0,159.08,158.94,159.0,299726.0,157.2228,157.3019,157.1635,157.2228,299726.0
2023-03-24 13:55:00,159.0,159.16,158.92,159.15,344335.0,157.2228,157.381,157.1437,157.3711,344335.0
2023-03-24 14:00:00,159.15,159.38,159.15,159.31,384174.0,157.3711,157.5986,157.3711,157.5294,384174.0
2023-03-24 14:05:00,159.31,159.39,159.1,159.28,345779.0,157.5294,157.6085,157.3217,157.4997,345779.0
2023-03-24 14:10:00,159.27,159.46,159.18,159.42,340533.0,157.4898,157.6777,157.4008,157.6381,340533.0
2023-03-24 14:15:00,159.42,159.6,159.37,159.48,378968.0,157.6381,157.8161,157.5887,157.6975,378968.0
2023-03-24 14:20:00,159.47,159.59,159.35,159.41,388949.0,157.6876,157.8062,157.5689,157.6282,388949.0
2023-03-24 14:25:00,159.42,159.59,159.38,159.56,250354.0,157.6381,157.8062,157.5986,157.7766,250354.0
2023-03-24 14:30:00,159.57,159.94,159.52,159.82,584306.0,157.7865,158.1523,157.737,158.0337,584306.0
2023-03-24 14:35:00,159.8,159.93,159.58,159.85,438260.0,158.0139,158.1424,157.7963,158.0633,438260.0
2023-03-24 14:40:00,159.85,159.95,159.76,159.91,496700.0,158.0633,158.1622,157.9743,158.1227,496700.0
2023-03-24 14:45:00,159.91,159.95,159.73,159.83,396178.0,158.1227,158.1622,157.9447,158.0435,396178.0
2023-03-24 14:50:00,159.82,159.83,159.62,159.65,288501.0,158.0337,158.0435,157.8359,157.8656,288501.0
2023-03-24 14:55:00,159.64,159.81,159.62,159.67,335285.0,157.8557,158.0238,157.8359,157.8853,335285.0
2023-03-24 15:00:00,159.68,159.73,159.42,159.56,380257.0,157.8952,157.9447,157.6381,157.7766,380257.0
2023-03-24 15:05:00,159.57,159.57,159.36,159.5,305242.0,157.7865,157.7865,157.5788,157.7172,305242.0
2023-03-24 15:10:00,159.5,159.63,159.38,159.45,386337.0,157.7172,157.8458,157.5986,157.6678,386337.0
2023-03-24 15:15:00,159.45,159.82,159.41,159.78,411560.0,157.6678,158.0337,157.6282,157.9941,411560.0
2023-03-24 15:20:00,159.79,160.06,159.73,159.78,829632.0,158.004,158.271,157.9447,157.9941,829632.0
2023-03-24 15:25:00,159.78,159.93,159.71,159.84,479433.0,157.9941,158.1424,157.9249,158.0534,479433.0
2023-03-24 15:30:00,159.84,159.93,159.73,159.86,436049.0,158.0534,158.1424,157.9447,158.0732,436049.0
2023-03-24 15:35:00,159.85,160.02,159.74,159.88,643810.0,158.0633,158.2314,157.9546,158.093,643810.0
2023-03-24 15:40:00,159.88,160.06,159.82,159.99,504479.0,158.093,158.271,158.0337,158.2018,504479.0
2023-03-24 15:45:00,159.99,160.03,159.77,159.88,485261.0,158.2018,158.2413,157.9842,158.093,485261.0
2023-03-24 15:50:00,159.89,160.0,159.76,159.9,724382.0,158.1029,158.2116,157.9743,158.1128,724382.0
2023-03-24 15:55:00,159.89,160.34,159.81,160.25,2125841.0,158.1029,158.5478,158.0238,158.4589,2125841.0
2023-03-27 09:30:00,159.93,160.32,159.65,159.72,1941662.0,158.1424,158.5281,157.8656,157.9348,1941662.0
2023-03-27 09:35:00,159.75,159.93,159.45,159.65,967089.0,157.9644,158.1424,157.6678,157.8656,967089.0
2023-03-27 09:40:00,159.65,160.47,159.65,160.39,979351.0,157.8656,158.6764,157.8656,158.5973,979351.0
2023-03-27 09:45:00,160.39,160.57,160.29,160.35,924849.0,158.5973,158.7753,158.4984,158.5577,924849.0
2023-03-27 09:50:00,160.36,160.77,160.26,160.39,896594.0,158.5676,158.973,158.4687,158.5973,896594.0
2023-03-27 09:55:00,160.39,160.65,160.29,160.37,718939.0,158.5973,158.8544,158.4984,158.5775,718939.0
2023-03-27 10:00:00,160.37,160.66,160.36,160.62,516880.0,158.5775,158.8643,158.5676,158.8247,516880.0
2023-03-27 10:05:00,160.62,160.72,160.51,160.56,628203.0,158.8247,158.9236,158.7159,158.7654,628203.0
2023-03-27 10:10:00,160.56,160.68,160.04,160.09,859365.0,158.7654,158.884,158.2512,158.3006,859365.0
2023-03-27 10:15:00,160.1,160.28,159.96,160.21,565028.0,158.3105,158.4885,158.1721,158.4193,565028.0
2023-03-27 10:20:00,160.21,160.41,160.16,160.27,379865.0,158.4193,158.6171,158.3699,158.4786,379865.0
2023-03-27 10:25:00,160.27,160.29,159.89,159.93,514106.0,158.4786,158.4984,158.1029,158.1424,514106.0
2023-03-27 10:30:00,159.92,159.93,159.69,159.74,543076.0,158.1325,158.1424,157.9051,157.9546,543076.0
2023-03-27 10:35:00,159.74,159.92,159.62,159.88,452579.0,157.9546,158.1325,157.8359,158.093,452579.0
2023-03-27 10:40:00,159.89,159.97,159.63,159.82,464990.0,158.1029,158.182,157.8458,158.0337,464990.0
2023-03-27 10:45:00,159.82,159.91,159.67,159.82,379122.0,158.0337,158.1227,157.8853,158.0337,379122.0
2023-03-27 10:50:00,159.83,160.05,159.83,160.01,417569.0,158.0435,158.2611,158.0435,158.2215,417569.0
2023-03-27 10:55:00,160.01,160.08,159.73,159.76,472562.0,158.2215,158.2908,157.9447,157.9743,472562.0
2023-03-27 11:00:00,159.76,159.83,159.65,159.72,332678.0,157.9743,158.0435,157.8656,157.9348,332678.0
2023-03-27 11:05:00,159.72,159.73,159.51,159.57,400488.0,157.9348,157.9447,157.7271,157.7865,400488.0
2023-03-27 11:10:00,159.57,159.77,159.41,159.75,467104.0,157.7865,157.9842,157.6282,157.9644,467104.0
2023-03-27 11:15:00,159.76,159.81,159.49,159.59,383166.0,157.9743,158.0238,157.7073,157.8062,383166.0
2023-03-27 11:20:00,159.59,159.7,159.45,159.48,271937.0,157.8062,157.915,157.6678,157.6975,271937.0
2023-03-27 11:25:00,159.48,159.59,159.39,159.5,398942.0,157.6975,157.8062,157.6085,157.7172,398942.0
2023-03-27 11:30:00,159.5,159.56,159.32,159.52,386430.0,157.7172,157.7766,157.5392,157.737,386430.0
2023-03-27 11:35:00,159.52,159.55,159.17,159.28,382768.0,157.737,157.7667,157.3909,157.4997,382768.0
2023-03-27 11:40:00,159.27,159.31,159.01,159.06,408131.0,157.4898,157.5294,157.2327,157.2822,408131.0
2023-03-27 11:45:00,159.06,159.13,158.93,159.0,461037.0,157.2822,157.3514,157.1536,157.2228,461037.0
2023-03-27 11:50:00,159.0,159.06,158.65,158.72,450901.0,157.2228,157.2822,156.8767,156.946,450901.0
2023-03-27 11:55:00,158.71,158.72,158.4,158.44,717567.0,156.9361,156.946,156.6295,156.6691,717567.0
2023-03-27 12:00:00,158.44,158.55,158.22,158.52,656012.0,156.6691,156.7779,156.4515,156.7482,656012.0
2023-03-27 12:05:00,158.52,158.54,158.25,158.33,437349.0,156.7482,156.768,156.4812,156.5603,437349.0
2023-03-27 12:10:00,158.35,158.51,158.3,158.5,267185.0,156.5801,156.7383,156.5306,156.7284,267185.0
2023-03-27 12:15:00,158.5,158.66,158.47,158.58,374675.0,156.7284,156.8866,156.6987,156.8075,374675.0
2023-03-27 12:20:00,158.58,158.67,158.52,158.61,305415.0,156.8075,156.8965,156.7482,156.8372,305415.0
2023-03-27 12:25:00,158.61,158.77,158.41,158.77,345178.0,156.8372,156.9954,156.6394,156.9954,345178.0
2023-03-27 12:30:00,158.77,158.83,158.44,158.47,310616.0,156.9954,157.0547,156.6691,156.6987,310616.0
2023-03-27 12:35:00,158.47,158.49,158.23,158.24,332527.0,156.6987,156.7185,156.4614,156.4713,332527.0
2023-03-27 12:40:00,158.24,158.26,158.04,158.25,334792.0,156.4713,156.4911,156.2736,156.4812,334792.0
2023-03-27 12:45:00,158.25,158.38,158.14,158.31,392115.0,156.4812,156.6098,156.3724,156.5405,392115.0
2023-03-27 12:50:00,158.31,158.38,158.19,158.27,256581.0,156.5405,156.6098,156.4219,156.501,256581.0
2023-03-27 12:55:00,158.26,158.3,158.19,158.28,160036.0,156.4911,156.5306,156.4219,156.5109,160036.0
2023-03-27 13:00:00,158.28,158.43,158.14,158.38,318743.0,156.5109,156.6592,156.3724,156.6098,318743.0
2023-03-27 13:05:00,158.37,158.47,158.23,158.28,341485.0,156.5999,156.6987,156.4614,156.5109,341485.0
2023-03-27 13:10:00,158.28,158.28,158.0,158.11,353237.0,156.5109,156.5109,156.234,156.3428,353237.0
2023-03-27 13:15:00,158.11,158.11,157.87,158.08,477760.0,156.3428,156.3428,156.1055,156.3131,477760.0
2023-03-27 13:20:00,158.08,158.41,158.06,158.28,400279.0,156.3131,156.6394,156.2933,156.5109,400279.0
2023-03-27 13:25:00,158.28,158.38,158.26,158.35,201694.0,156.5109,156.6098,156.4911,156.5801,201694.0
2023-03-27 13:30:00,158.37,158.54,158.32,158.54,422754.0,156.5999,156.768,156.5504,156.768,422754.0
2023-03-27 13:35:00,158.54,158.57,158.36,158.46,287115.0,156.768,156.7976,156.59,156.6889,287115.0
2023-03-27 13:40:00,158.46,158.6,158.43,158.54,242973.0,156.6889,156.8273,156.6592,156.768,242973.0
2023-03-27 13:45:00,158.54,158.57,158.39,158.48,292728.0,156.768,156.7976,156.6196,156.7086,292728.0
2023-03-27 13:50:00,158.47,158.53,158.2,158.27,369451.0,156.6987,156.7581,156.4318,156.501,369451.0
2023-03-27 13:55:00,158.28,158.35,158.26,158.29,201995.0,156.5109,156.5801,156.4911,156.5208,201995.0
2023-03-27 14:00:00,158.3,158.35,158.17,158.23,262589.0,156.5306,156.5801,156.4021,156.4614,262589.0
2023-03-27 14:05:00,158.22,158.26,158.11,158.18,256244.0,156.4515,156.4911,156.3428,156.412,256244.0
2023-03-27 14:10:00,158.18,158.42,158.17,158.42,257867.0,156.412,156.6493,156.4021,156.6493,257867.0
2023-03-27 14:15:00,158.42,158.63,158.38,158.61,288055.0,156.6493,156.857,156.6098,156.8372,288055.0
2023-03-27 14:20:00,158.6,158.72,158.57,158.64,312697.0,156.8273,156.946,156.7976,156.8668,312697.0
2023-03-27 14:25:00,158.64,158.84,158.6,158.64,316828.0,156.8668,157.0646,156.8273,156.8668,316828.0
2023-03-27 14:30:00,158.64,158.82,158.63,158.73,313954.0,156.8668,157.0448,156.857,156.9558,313954.0
2023-03-27 14:35:00,158.73,158.92,158.71,158.81,349007.0,156.9558,157.1437,156.9361,157.0349,349007.0
2023-03-27 14:40:00,158.8,158.89,158.74,158.84,321625.0,157.0251,157.1141,156.9657,157.0646,321625.0
2023-03-27 14:45:00,158.84,159.03,158.79,158.92,438450.0,157.0646,157.2525,157.0152,157.1437,438450.0
2023-03-27 14:50:00,158.92,158.96,158.8,158.88,322907.0,157.1437,157.1833,157.0251,157.1042,322907.0
2023-03-27 14:55:00,158.89,159.07,158.88,159.06,308800.0,157.1141,157.292,157.1042,157.2822,308800.0
2023-03-27 15:00:00,159.06,159.21,158.9,159.03,533715.0,157.2822,157.4305,157.1239,157.2525,533715.0
2023-03-27 15:05:00,159.03,159.04,158.84,158.87,408851.0,157.2525,157.2624,157.0646,157.0943,408851.0
2023-03-27 15:10:00,158.87,158.94,158.78,158.88,305887.0,157.0943,157.1635,157.0053,157.1042,305887.0
2023-03-27 15:15:00,158.88,159.03,158.77,158.94,397491.0,157.1042,157.2525,156.9954,157.1635,397491.0
2023-03-27 15:20:00,158.92,158.96,158.82,158.9,360754.0,157.1437,157.1833,157.0448,157.1239,360754.0
2023-03-27 15:25:00,158.9,159.0,158.83,158.93,278955.0,157.1239,157.2228,157.0547,157.1536,278955.0
2023-03-27 15:30:00,158.93,158.97,158.65,158.8,479625.0,157.1536,157.1932,156.8767,157.0251,479625.0
2023-03-27 15:35:00,158.79,158.87,158.51,158.61,455058.0,157.0152,157.0943,156.7383,156.8372,455058.0
2023-03-27 15:40:00,158.61,158.78,158.54,158.66,370369.0,156.8372,157.0053,156.768,156.8866,370369.0
2023-03-27 15:45:00,158.67,158.71,158.56,158.59,413110.0,156.8965,156.9361,156.7877,156.8174,413110.0
2023-03-27 15:50:00,158.6,158.6,158.32,158.43,871486.0,156.8273,156.8273,156.5504,156.6592,871486.0
2023-03-27 15:55:00,158.44,158.44,157.97,158.31,2170225.0,156.6691,156.6691,156.2043,156.5405,2170225.0
2023-03-28 09:30:00,157.99,158.49,157.55,157.76,1410715.0,156.2241,156.7185,155.789,155.9967,1410715.0
2023-03-28 09:35:00,157.75,157.85,157.22,157.28,851478.0,155.9868,156.0857,155.4627,155.522,851478.0
2023-03-28 09:40:00,157.28,157.6,157.16,157.2,835622.0,155.522,155.8385,155.4034,155.4429,835622.0
2023-03-28 09:45:00,157.19,157.51,157.11,157.2,779293.0,155.4331,155.7495,155.3539,155.4429,779293.0
2023-03-28 09:50:00,157.19,157.24,156.89,157.01,910184.0,155.4331,155.4825,155.1364,155.2551,910184.0
2023-03-28 09:55:00,157.02,157.07,156.77,156.77,674622.0,155.265,155.3144,155.0177,155.0177,674622.0
2023-03-28 10:00:00,156.77,156.99,156.55,156.91,931331.0,155.0177,155.2353,154.8002,155.1562,931331.0
2023-03-28 10:05:00,156.91,157.08,156.89,157.04,501541.0,155.1562,155.3243,155.1364,155.2847,501541.0
2023-03-28 10:10:00,157.06,157.18,156.98,157.0,485638.0,155.3045,155.4232,155.2254,155.2452,485638.0
2023-03-28 10:15:00,157.0,157.32,156.9,157.2,681360.0,155.2452,155.5616,155.1463,155.4429,681360.0
2023-03-28 10:20:00,157.2,157.28,156.9,157.02,478479.0,155.4429,155.522,155.1463,155.265,478479.0
2023-03-28 10:25:00,157.01,157.13,156.89,157.03,422820.0,155.2551,155.3737,155.1364,155.2748,422820.0
2023-03-28 10:30:00,157.03,157.03,156.25,156.27,869916.0,155.2748,155.2748,154.5036,154.5233,869916.0
2023-03-28 10:35:00,156.25,156.42,156.19,156.28,584286.0,154.5036,154.6717,154.4442,154.5332,584286.0
2023-03-28 10:40:00,156.28,156.42,156.21,156.22,411260.0,154.5332,154.6717,154.464,154.4739,411260.0
2023-03-28 10:45:00,156.22,156.36,156.08,156.21,532245.0,154.4739,154.6123,154.3355,154.464,532245.0
2023-03-28 10:50:00,156.22,156.38,156.19,156.35,408947.0,154.4739,154.6321,154.4442,154.6024,408947.0
2023-03-28 10:55:00,156.34,156.6,156.27,156.45,493354.0,154.5926,154.8496,154.5233,154.7013,493354.0
2023-03-28 11:00:00,156.44,156.85,156.4,156.75,480364.0,154.6914,155.0969,154.6519,154.998,480364.0
2023-03-28 11:05:00,156.76,156.9,156.75,156.81,353747.0,155.0079,155.1463,154.998,155.0573,353747.0
2023-03-28 11:10:00,156.81,156.87,156.62,156.77,415262.0,155.0573,155.1166,154.8694,155.0177,415262.0
2023-03-28 11:15:00,156.78,156.89,156.62,156.63,342558.0,155.0276,155.1364,154.8694,154.8793,342558.0
2023-03-28 11:20:00,156.64,156.73,156.52,156.53,394524.0,154.8892,154.9782,154.7705,154.7804,394524.0
2023-03-28 11:25:00,156.53,156.7,156.39,156.6,389435.0,154.7804,154.9485,154.642,154.8496,389435.0
2023-03-28 11:30:00,156.6,156.84,156.57,156.73,419004.0,154.8496,155.087,154.82,154.9782,419004.0
2023-03-28 11:35:00,156.72,156.94,156.64,156.91,425729.0,154.9683,155.1858,154.8892,155.1562,425729.0
2023-03-28 11:40:00,156.92,157.0,156.83,156.92,484159.0,155.1661,155.2452,155.0771,155.1661,484159.0
2023-03-28 11:45:00,156.93,156.95,156.76,156.78,332892.0,155.176,155.1957,155.0079,155.0276,332892.0
2023-03-28 11:50:00,156.78,157.03,156.75,156.88,369401.0,155.0276,155.2748,154.998,155.1265,369401.0
2023-03-28 11:55:00,156.87,156.92,156.78,156.91,187741.0,155.1166,155.1661,155.0276,155.1562,187741.0
2023-03-28 12:00:00,156.92,156.95,156.74,156.77,217817.0,155.1661,155.1957,154.9881,155.0177,217817.0
2023-03-28 12:05:00,156.77,156.81,156.66,156.69,219360.0,155.0177,155.0573,154.909,154.9386,219360.0
2023-03-28 12:10:00,156.69,156.73,156.54,156.68,320372.0,154.9386,154.9782,154.7903,154.9288,320372.0
2023-03-28 12:15:00,156.68,156.73,156.54,156.65,303504.0,154.9288,154.9782,154.7903,154.8991,303504.0
2023-03-28 12:20:00,156.66,156.84,156.62,156.78,291354.0,154.909,155.087,154.8694,155.0276,291354.0
2023-03-28 12:25:00,156.78,156.86,156.69,156.78,180380.0,155.0276,155.1067,154.9386,155.0276,180380.0
2023-03-28 12:30:00,156.78,156.8,156.57,156.78,319222.0,155.0276,155.0474,154.82,155.0276,319222.0
2023-03-28 12:35:00,156.78,156.83,156.66,156.68,210334.0,155.0276,155.0771,154.909,154.9288,210334.0
2023-03-28 12:40:00,156.68,156.82,156.59,156.71,216956.0,154.9288,155.0672,154.8398,154.9584,216956.0
2023-03-28 12:45:00,156.72,156.73,156.6,156.62,220170.0,154.9683,154.9782,154.8496,154.8694,220170.0
2023-03-28 12:50:00,156.61,156.65,156.47,156.52,270491.0,154.8595,154.8991,154.7211,154.7705,270491.0
2023-03-28 12:55:00,156.51,156.56,156.43,156.54,238948.0,154.7607,154.8101,154.6815,154.7903,238948.0
2023-03-28 13:00:00,156.56,156.63,156.44,156.45,244469.0,154.8101,154.8793,154.6914,154.7013,244469.0
2023-03-28 13:05:00,156.44,156.55,156.38,156.53,237941.0,154.6914,154.8002,154.6321,154.7804,237941.0
2023-03-28 13:10:00,156.53,156.62,156.41,156.49,250876.0,154.7804,154.8694,154.6618,154.7409,250876.0
2023-03-28 13:15:00,156.49,156.59,156.43,156.59,217614.0,154.7409,154.8398,154.6815,154.8398,217614.0
2023-03-28 13:20:00,156.58,156.59,156.42,156.43,259612.0,154.8299,154.8398,154.6717,154.6815,259612.0
2023-03-28 13:25:00,156.43,156.54,156.39,156.46,251937.0,154.6815,154.7903,154.642,154.7112,251937.0
2023-03-28 13:30:00,156.45,156.56,156.23,156.24,352923.0,154.7013,154.8101,154.4838,154.4937,352923.0
2023-03-28 13:35:00,156.23,156.28,156.13,156.14,379820.0,154.4838,154.5332,154.3849,154.3948,379820.0
2023-03-28 13:40:00,156.15,156.17,156.01,156.04,454549.0,154.4047,154.4245,154.2662,154.2959,454549.0
2023-03-28 13:45:00,156.03,156.15,155.98,156.09,509566.0,154.286,154.4047,154.2366,154.3453,509566.0
2023-03-28 13:50:00,156.1,156.2,156.02,156.18,304616.0,154.3552,154.4541,154.2761,154.4343,304616.0
2023-03-28 13:55:00,156.18,156.24,156.03,156.09,334388.0,154.4343,154.4937,154.286,154.3453,334388.0
2023-03-28 14:00:00,156.08,156.31,156.05,156.29,342550.0,154.3355,154.5629,154.3058,154.5431,342550.0
2023-03-28 14:05:00,156.29,156.33,156.2,156.31,227372.0,154.5431,154.5827,154.4541,154.5629,227372.0
2023-03-28 14:10:00,156.31,156.38,156.21,156.32,307146.0,154.5629,154.6321,154.464,154.5728,307146.0
2023-03-28 14:15:00,156.32,156.52,156.31,156.46,388536.0,154.5728,154.7705,154.5629,154.7112,388536.0
2023-03-28 14:20:00,156.47,156.58,156.45,156.46,369998.0,154.7211,154.8299,154.7013,154.7112,369998.0
2023-03-28 14:25:00,156.46,156.55,156.43,156.52,218118.0,154.7112,154.8002,154.6815,154.7705,218118.0
2023-03-28 14:30:00,156.52,156.53,156.35,156.38,264234.0,154.7705,154.7804,154.6024,154.6321,264234.0
2023-03-28 14:35:00,156.39,156.52,156.34,156.43,259876.0,154.642,154.7705,154.5926,154.6815,259876.0
2023-03-28 14:40:00,156.43,156.58,156.39,156.55,233552.0,154.6815,154.8299,154.642,154.8002,233552.0
2023-03-28 14:45:00,156.55,156.76,156.55,156.61,360533.0,154.8002,155.0079,154.8002,154.8595,360533.0
2023-03-28 14:50:00,156.61,156.68,156.55,156.61,203718.0,154.8595,154.9288,154.8002,154.8595,203718.0
2023-03-28 14:55:00,156.62,156.74,156.53,156.74,279028.0,154.8694,154.9881,154.7804,154.9881,279028.0
2023-03-28 15:00:00,156.74,156.95,156.74,156.83,407935.0,154.9881,155.1957,154.9881,155.0771,407935.0
2023-03-28 15:05:00,156.83,157.05,156.81,157.03,372076.0,155.0771,155.2946,155.0573,155.2748,372076.0
2023-03-28 15:10:00,157.03,157.16,156.97,157.1,488758.0,155.2748,155.4034,155.2155,155.3441,488758.0
2023-03-28 15:15:00,157.1,157.18,156.95,156.99,409876.0,155.3441,155.4232,155.1957,155.2353,409876.0
2023-03-28 15:20:00,156.99,157.15,156.94,157.06,420453.0,155.2353,155.3935,155.1858,155.3045,420453.0
2023-03-28 15:25:00,157.07,157.13,156.9,157.0,339184.0,155.3144,155.3737,155.1463,155.2452,339184.0
2023-03-28 15:30:00,157.0,157.1,156.79,157.08,490552.0,155.2452,155.3441,155.0375,155.3243,490552.0
2023-03-28 15:35:00,157.07,157.34,157.06,157.3,747776.0,155.3144,155.5814,155.3045,155.5418,747776.0
2023-03-28 15:40:00,157.3,157.4,157.24,157.27,476520.0,155.5418,155.6407,155.4825,155.5122,476520.0
2023-03-28 15:45:00,157.26,157.45,157.15,157.44,515114.0,155.5023,155.6901,155.3935,155.6803,515114.0
2023-03-28 15:50:00,157.44,157.73,157.44,157.53,1054490.0,155.6803,155.967,155.6803,155.7693,1054490.0
2023-03-28 15:55:00,157.53,157.73,157.37,157.67,1286294.0,155.7693,155.967,155.611,155.9077,1286294.0
2023-03-29 09:30:00,159.37,159.99,159.35,159.88,2142130.0,157.5887,158.2018,157.5689,158.093,2142130.0
2023-03-29 09:35:00,159.88,160.08,159.8,159.88,1320028.0,158.093,158.2908,158.0139,158.093,1320028.0
2023-03-29 09:40:00,159.89,160.0,159.8,159.81,897519.0,158.1029,158.2116,158.0139,158.0238,897519.0
2023-03-29 09:45:00,159.82,160.07,159.62,159.72,978588.0,158.0337,158.2809,157.8359,157.9348,978588.0
2023-03-29 09:50:00,159.72,159.88,159.58,159.79,676995.0,157.9348,158.093,157.7963,158.004,676995.0
2023-03-29 09:55:00,159.8,159.86,159.59,159.85,480745.0,158.0139,158.0732,157.8062,158.0633,480745.0
2023-03-29 10:00:00,159.86,160.3,159.86,160.28,1050727.0,158.0732,158.5083,158.0732,158.4885,1050727.0
2023-03-29 10:05:00,160.29,160.29,160.07,160.16,682112.0,158.4984,158.4984,158.2809,158.3699,682112.0
2023-03-29 10:10:00,160.16,160.28,160.04,160.05,587293.0,158.3699,158.4885,158.2512,158.2611,587293.0
2023-03-29 10:15:00,160.06,160.14,159.88,160.07,543841.0,158.271,158.3501,158.093,158.2809,543841.0
2023-03-29 10:20:00,160.07,160.14,159.84,159.9,477138.0,158.2809,158.3501,158.0534,158.1128,477138.0
2023-03-29 10:25:00,159.9,159.94,159.65,159.81,476764.0,158.1128,158.1523,157.8656,158.0238,476764.0
2023-03-29 10:30:00,159.8,159.81,159.64,159.74,341670.0,158.0139,158.0238,157.8557,157.9546,341670.0
2023-03-29 10:35:00,159.74,159.74,159.6,159.73,400026.0,157.9546,157.9546,157.8161,157.9447,400026.0
2023-03-29 10:40:00,159.72,160.0,159.61,159.77,503673.0,157.9348,158.2116,157.826,157.9842,503673.0
2023-03-29 10:45:00,159.77,159.78,159.46,159.55,533547.0,157.9842,157.9941,157.6777,157.7667,533547.0
2023-03-29 10:50:00,159.56,159.62,159.35,159.42,368820.0,157.7766,157.8359,157.5689,157.6381,368820.0
2023-03-29 10:55:00,159.42,159.6,159.36,159.51,407334.0,157.6381,157.8161,157.5788,157.7271,407334.0
2023-03-29 11:00:00,159.51,159.75,159.5,159.69,360519.0,157.7271,157.9644,157.7172,157.9051,360519.0
2023-03-29 11:05:00,159.7,159.81,159.67,159.75,312600.0,157.915,158.0238,157.8853,157.9644,312600.0
2023-03-29 11:10:00,159.76,159.78,159.55,159.61,275279.0,157.9743,157.9941,157.7667,157.826,275279.0
2023-03-29 11:15:00,159.61,159.75,159.5,159.61,361533.0,157.826,157.9644,157.7172,157.826,361533.0
2023-03-29 11:20:00,159.61,159.97,159.6,159.92,472706.0,157.826,158.182,157.8161,158.1325,472706.0
2023-03-29 11:25:00,159.93,159.95,159.76,159.87,316597.0,158.1424,158.1622,157.9743,158.0831,316597.0
2023-03-29 11:30:00,159.88,160.06,159.86,159.95,484478.0,158.093,158.271,158.0732,158.1622,484478.0
2023-03-29 11:35:00,159.94,160.0,159.86,159.9,316501.0,158.1523,158.2116,158.0732,158.1128,316501.0
2023-03-29 11:40:00,159.89,159.94,159.79,159.84,194706.0,158.1029,158.1523,158.004,158.0534,194706.0
2023-03-29 11:45:00,159.85,159.97,159.85,159.9,229216.0,158.0633,158.182,158.0633,158.1128,229216.0
2023-03-29 11:50:00,159.9,159.91,159.77,159.79,281709.0,158.1128,158.1227,157.9842,158.004,281709.0
2023-03-29 11:55:00,159.79,159.89,159.72,159.87,392842.0,158.004,158.1029,157.9348,158.0831,392842.0
2023-03-29 12:00:00,159.88,159.93,159.78,159.86,295061.0,158.093,158.1424,157.9941,158.0732,295061.0
2023-03-29 12:05:00,159.86,159.86,159.51,159.58,344715.0,158.0732,158.0732,157.7271,157.7963,344715.0
2023-03-29 12:10:00,159.59,159.88,159.56,159.88,263023.0,157.8062,158.093,157.7766,158.093,263023.0
2023-03-29 12:15:00,159.87,159.96,159.71,159.95,348561.0,158.0831,158.1721,157.9249,158.1622,348561.0
2023-03-29 12:20:00,159.95,159.98,159.85,159.85,297583.0,158.1622,158.1919,158.0633,158.0633,297583.0
2023-03-29 12:25:00,159.85,159.97,159.84,159.93,243664.0,158.0633,158.182,158.0534,158.1424,243664.0
2023-03-29 12:30:00,159.92,160.04,159.9,159.91,475878.0,158.1325,158.2512,158.1128,158.1227,475878.0
2023-03-29 12:35:00,159.9,160.02,159.88,160.0,238409.0,158.1128,158.2314,158.093,158.2116,238409.0
2023-03-29 12:40:00,160.0,160.03,159.88,159.91,208542.0,158.2116,158.2413,158.093,158.1227,208542.0
2023-03-29 12:45:00,159.91,159.94,159.8,159.87,210080.0,158.1227,158.1523,158.0139,158.0831,210080.0
2023-03-29 12:50:00,159.87,160.03,159.86,160.01,249441.0,158.0831,158.2413,158.0732,158.2215,249441.0
2023-03-29 12:55:00,160.02,160.02,159.87,159.96,291484.0,158.2314,158.2314,158.0831,158.1721,291484.0
2023-03-29 13:00:00,159.96,159.99,159.84,159.96,220166.0,158.1721,158.2018,158.0534,158.1721,220166.0
2023-03-29 13:05:00,159.97,160.3,159.97,160.27,612625.0,158.182,158.5083,158.182,158.4786,612625.0
2023-03-29 13:10:00,160.27,160.36,160.23,160.28,618228.0,158.4786,158.5676,158.4391,158.4885,618228.0
2023-03-29 13:15:00,160.27,160.35,160.22,160.26,401799.0,158.4786,158.5577,158.4292,158.4687,401799.0
2023-03-29 13:20:00,160.26,160.41,160.24,160.38,253193.0,158.4687,158.6171,158.449,158.5874,253193.0
2023-03-29 13:25:00,160.38,160.46,160.31,160.42,305499.0,158.5874,158.6665,158.5182,158.627,305499.0
2023-03-29 13:30:00,160.43,160.44,160.17,160.2,372563.0,158.6368,158.6467,158.3797,158.4094,372563.0
2023-03-29 13:35:00,160.21,160.25,160.03,160.09,398432.0,158.4193,158.4589,158.2413,158.3006,398432.0
2023-03-29 13:40:00,160.1,160.29,160.08,160.24,327183.0,158.3105,158.4984,158.2908,158.449,327183.0
2023-03-29 13:45:00,160.24,160.26,160.13,160.2,223301.0,158.449,158.4687,158.3402,158.4094,223301.0
2023-03-29 13:50:00,160.2,160.21,159.98,159.98,300738.0,158.4094,158.4193,158.1919,158.1919,300738.0
2023-03-29 13:55:00,159.99,160.04,159.9,160.02,295476.0,158.2018,158.2512,158.1128,158.2314,295476.0
2023-03-29 14:00:00,160.03,160.05,159.9,160.01,282112.0,158.2413,158.2611,158.1128,158.2215,282112.0
2023-03-29 14:05:00,160.01,160.2,160.0,160.13,293062.0,158.2215,158.4094,158.2116,158.3402,293062.0
2023-03-29 14:10:00,160.13,160.16,160.03,160.14,219852.0,158.3402,158.3699,158.2413,158.3501,219852.0
2023-03-29 14:15:00,160.14,160.16,160.0,160.09,255160.0,158.3501,158.3699,158.2116,158.3006,255160.0
2023-03-29 14:20:00,160.08,160.19,160.01,160.09,255563.0,158.2908,158.3995,158.2215,158.3006,255563.0
2023-03-29 14:25:00,160.09,160.23,160.07,160.2,232267.0,158.3006,158.4391,158.2809,158.4094,232267.0
2023-03-29 14:30:00,160.2,160.26,160.14,160.22,247979.0,158.4094,158.4687,158.3501,158.4292,247979.0
2023-03-29 14:35:00,160.22,160.29,160.18,160.26,303865.0,158.4292,158.4984,158.3896,158.4687,303865.0
2023-03-29 14:40:00,160.25,160.32,160.14,160.2,451206.0,158.4589,158.5281,158.3501,158.4094,451206.0
2023-03-29 14:45:00,160.2,160.28,160.14,160.26,264922.0,158.4094,158.4885,158.3501,158.4687,264922.0
2023-03-29 14:50:00,160.27,160.49,160.1,160.47,705875.0,158.4786,158.6962,158.3105,158.6764,705875.0
2023-03-29 14:55:00,160.46,160.51,160.38,160.45,498462.0,158.6665,158.7159,158.5874,158.6566,498462.0
2023-03-29 15:00:00,160.45,160.65,160.29,160.47,686155.0,158.6566,158.8544,158.4984,158.6764,686155.0
2023-03-29 15:05:00,160.46,160.48,160.35,160.41,347552.0,158.6665,158.6863,158.5577,158.6171,347552.0
2023-03-29 15:10:00,160.4,160.52,160.31,160.49,336912.0,158.6072,158.7258,158.5182,158.6962,336912.0
2023-03-29 15:15:00,160.49,160.77,160.47,160.71,583914.0,158.6962,158.973,158.6764,158.9137,583914.0
2023-03-29 15:20:00,160.72,160.84,160.71,160.77,504338.0,158.9236,159.0423,158.9137,158.973,504338.0
2023-03-29 15:25:00,160.77,160.92,160.74,160.83,578753.0,158.973,159.1214,158.9434,159.0324,578753.0
2023-03-29 15:30:00,160.82,160.84,160.72,160.83,510565.0,159.0225,159.0423,158.9236,159.0324,510565.0
2023-03-29 15:35:00,160.83,160.9,160.74,160.83,582857.0,159.0324,159.1016,158.9434,159.0324,582857.0
2023-03-29 15:40:00,160.84,160.91,160.74,160.87,562905.0,159.0423,159.1115,158.9434,159.0719,562905.0
2023-03-29 15:45:00,160.86,161.0,160.84,160.95,867618.0,159.062,159.2005,159.0423,159.151,867618.0
2023-03-29 15:50:00,160.95,161.05,160.63,160.68,1302565.0,159.151,159.2499,158.8346,158.884,1302565.0
2023-03-29 15:55:00,160.68,160.79,160.55,160.78,1520382.0,158.884,158.9928,158.7555,158.9829,1520382.0
2023-03-30 09:30:00,161.59,161.97,161.51,161.9,2087379.0,159.7839,160.1596,159.7048,160.0904,2087379.0
2023-03-30 09:35:00,161.91,161.93,161.29,161.44,876611.0,160.1003,160.1201,159.4872,159.6356,876611.0
2023-03-30 09:40:00,161.45,161.65,161.31,161.37,736004.0,159.6454,159.8432,159.507,159.5663,736004.0
2023-03-30 09:45:00,161.36,161.59,161.27,161.54,542375.0,159.5564,159.7839,159.4675,159.7344,542375.0
2023-03-30 09:50:00,161.54,161.68,161.32,161.6,747265.0,159.7344,159.8729,159.5169,159.7938,747265.0
2023-03-30 09:55:00,161.6,161.97,161.54,161.97,671119.0,159.7938,160.1596,159.7344,160.1596,671119.0
2023-03-30 10:00:00,161.96,162.21,161.81,161.84,957582.0,160.1497,160.3969,160.0014,160.0311,957582.0
2023-03-30 10:05:00,161.84,161.87,161.66,161.69,552251.0,160.0311,160.0607,159.8531,159.8828,552251.0
2023-03-30 10:10:00,161.68,161.8,161.5,161.78,622449.0,159.8729,159.9915,159.6949,159.9718,622449.0
2023-03-30 10:15:00,161.78,161.79,161.57,161.75,464788.0,159.9718,159.9816,159.7641,159.9421,464788.0
2023-03-30 10:20:00,161.75,162.13,161.75,162.12,702779.0,159.9421,160.3178,159.9421,160.308,702779.0
2023-03-30 10:25:00,162.12,162.43,162.01,162.34,931356.0,160.308,160.6145,160.1992,160.5255,931356.0
2023-03-30 10:30:00,162.34,162.47,162.11,162.23,736127.0,160.5255,160.654,160.2981,160.4167,736127.0
2023-03-30 10:35:00,162.24,162.46,162.18,162.41,558671.0,160.4266,160.6442,160.3673,160.5947,558671.0
2023-03-30 10:40:00,162.41,162.47,162.19,162.23,459186.0,160.5947,160.654,160.3772,160.4167,459186.0
2023-03-30 10:45:00,162.23,162.28,162.02,162.07,380990.0,160.4167,160.4662,160.2091,160.2585,380990.0
2023-03-30 10:50:00,162.07,162.29,162.03,162.24,419187.0,160.2585,160.4761,160.219,160.4266,419187.0
2023-03-30 10:55:00,162.24,162.37,162.17,162.32,390219.0,160.4266,160.5552,160.3574,160.5057,390219.0
2023-03-30 11:00:00,162.33,162.4,162.23,162.25,360779.0,160.5156,160.5848,160.4167,160.4365,360779.0
2023-03-30 11:05:00,162.25,162.31,162.18,162.19,295157.0,160.4365,160.4958,160.3673,160.3772,295157.0
2023-03-30 11:10:00,162.19,162.34,162.08,162.15,462221.0,160.3772,160.5255,160.2684,160.3376,462221.0
2023-03-30 11:15:00,162.15,162.26,162.04,162.25,417168.0,160.3376,160.4464,160.2288,160.4365,417168.0
2023-03-30 11:20:00,162.25,162.34,162.13,162.16,352403.0,160.4365,160.5255,160.3178,160.3475,352403.0
2023-03-30 11:25:00,162.15,162.16,161.98,162.09,406853.0,160.3376,160.3475,160.1695,160.2783,406853.0
2023-03-30 11:30:00,162.09,162.11,161.95,162.07,386488.0,160.2783,160.2981,160.1399,160.2585,386488.0
2023-03-30 11:35:00,162.07,162.13,161.97,162.02,290727.0,160.2585,160.3178,160.1596,160.2091,290727.0
2023-03-30 11:40:00,162.03,162.16,161.99,162.1,305352.0,160.219,160.3475,160.1794,160.2882,305352.0
2023-03-30 11:45:00,162.11,162.15,161.96,161.99,495560.0,160.2981,160.3376,160.1497,160.1794,495560.0
2023-03-30 11:50:00,161.98,162.07,161.97,162.01,351685.0,160.1695,160.2585,160.1596,160.1992,351685.0
2023-03-30 11:55:00,162.01,162.16,162.0,162.08,264248.0,160.1992,160.3475,160.1893,160.2684,264248.0
2023-03-30 12:00:00,162.09,162.1,161.93,162.09,310426.0,160.2783,160.2882,160.1201,160.2783,310426.0
2023-03-30 12:05:00,162.09,162.22,162.02,162.16,338319.0,160.2783,160.4068,160.2091,160.3475,338319.0
2023-03-30 12:10:00,162.15,162.23,162.09,162.11,391194.0,160.3376,160.4167,160.2783,160.2981,391194.0
2023-03-30 12:15:00,162.11,162.12,161.94,162.05,343283.0,160.2981,160.308,160.13,160.2387,343283.0
2023-03-30 12:20:00,162.06,162.07,161.9,162.0,517365.0,160.2486,160.2585,160.0904,160.1893,517365.0
2023-03-30 12:25:00,162.0,162.14,161.98,162.01,314866.0,160.1893,160.3277,160.1695,160.1992,314866.0
2023-03-30 12:30:00,162.01,162.09,161.95,161.99,314823.0,160.1992,160.2783,160.1399,160.1794,314823.0
2023-03-30 12:35:00,161.99,162.03,161.83,161.93,308326.0,160.1794,160.219,160.0212,160.1201,308326.0
2023-03-30 12:40:00,161.93,162.07,161.82,161.87,342275.0,160.1201,160.2585,160.0113,160.0607,342275.0
2023-03-30 12:45:00,161.89,161.91,161.62,161.66,389949.0,160.0805,160.1003,159.8135,159.8531,389949.0
2023-03-30 12:50:00,161.65,161.84,161.62,161.82,328118.0,159.8432,160.0311,159.8135,160.0113,328118.0
2023-03-30 12:55:00,161.81,161.9,161.68,161.73,252096.0,160.0014,160.0904,159.8729,159.9223,252096.0
2023-03-30 13:00:00,161.72,161.86,161.64,161.83,292635.0,159.9124,160.0509,159.8333,160.0212,292635.0
2023-03-30 13:05:00,161.83,161.95,161.82,161.94,250369.0,160.0212,160.1399,160.0113,160.13,250369.0
2023-03-30 13:10:00,161.95,162.02,161.89,161.97,265645.0,160.1399,160.2091,160.0805,160.1596,265645.0
2023-03-30 13:15:00,161.97,161.99,161.89,161.93,177155.0,160.1596,160.1794,160.0805,160.1201,177155.0
2023-03-30 13:20:00,161.94,162.05,161.85,161.91,329454.0,160.13,160.2387,160.041,160.1003,329454.0
2023-03-30 13:25:00,161.91,161.96,161.8,161.84,212338.0,160.1003,160.1497,159.9915,160.0311,212338.0
2023-03-30 13:30:00,161.84,161.85,161.64,161.72,344268.0,160.0311,160.041,159.8333,159.9124,344268.0
2023-03-30 13:35:00,161.72,161.73,161.48,161.55,378324.0,159.9124,159.9223,159.6751,159.7443,378324.0
2023-03-30 13:40:00,161.52,161.56,161.36,161.5,330059.0,159.7147,159.7542,159.5564,159.6949,330059.0
2023-03-30 13:45:00,161.5,161.51,161.35,161.48,296029.0,159.6949,159.7048,159.5466,159.6751,296029.0
2023-03-30 13:50:00,161.48,161.55,161.45,161.51,274319.0,159.6751,159.7443,159.6454,159.7048,274319.0
2023-03-30 13:55:00,161.5,161.62,161.45,161.58,300704.0,159.6949,159.8135,159.6454,159.774,300704.0
2023-03-30 14:00:00,161.58,161.81,161.54,161.78,426577.0,159.774,160.0014,159.7344,159.9718,426577.0
2023-03-30 14:05:00,161.79,161.88,161.79,161.82,321095.0,159.9816,160.0706,159.9816,160.0113,321095.0
2023-03-30 14:10:00,161.81,161.95,161.72,161.95,393318.0,160.0014,160.1399,159.9124,160.1399,393318.0
2023-03-30 14:15:00,161.94,162.06,161.89,162.0,394743.0,160.13,160.2486,160.0805,160.1893,394743.0
2023-03-30 14:20:00,162.01,162.16,162.0,162.1,458618.0,160.1992,160.3475,160.1893,160.2882,458618.0
2023-03-30 14:25:00,162.09,162.18,162.09,162.15,197717.0,160.2783,160.3673,160.2783,160.3376,197717.0
2023-03-30 14:30:00,162.16,162.32,162.14,162.25,465002.0,160.3475,160.5057,160.3277,160.4365,465002.0
2023-03-30 14:35:00,162.26,162.34,162.08,162.16,427140.0,160.4464,160.5255,160.2684,160.3475,427140.0
2023-03-30 14:40:00,162.17,162.2,162.1,162.13,263391.0,160.3574,160.3871,160.2882,160.3178,263391.0
2023-03-30 14:45:00,162.13,162.17,162.07,162.16,168220.0,160.3178,160.3574,160.2585,160.3475,168220.0
2023-03-30 14:50:00,162.17,162.17,162.01,162.02,243435.0,160.3574,160.3574,160.1992,160.2091,243435.0
2023-03-30 14:55:00,162.02,162.13,162.0,162.05,258182.0,160.2091,160.3178,160.1893,160.2387,258182.0
2023-03-30 15:00:00,162.05,162.12,161.99,162.07,307582.0,160.2387,160.308,160.1794,160.2585,307582.0
2023-03-30 15:05:00,162.08,162.11,161.86,162.02,365973.0,160.2684,160.2981,160.0509,160.2091,365973.0
2023-03-30 15:10:00,162.01,162.06,161.95,162.03,238195.0,160.1992,160.2486,160.1399,160.219,238195.0
2023-03-30 15:15:00,162.03,162.04,161.97,162.02,200256.0,160.219,160.2288,160.1596,160.2091,200256.0
2023-03-30 15:20:00,162.05,162.15,162.0,162.15,331021.0,160.2387,160.3376,160.1893,160.3376,331021.0
2023-03-30 15:25:00,162.15,162.21,162.11,162.13,410871.0,160.3376,160.3969,160.2981,160.3178,410871.0
2023-03-30 15:30:00,162.13,162.19,162.0,162.15,411223.0,160.3178,160.3772,160.1893,160.3376,411223.0
2023-03-30 15:35:00,162.15,162.21,162.08,162.18,356738.0,160.3376,160.3969,160.2684,160.3673,356738.0
2023-03-30 15:40:00,162.18,162.21,162.05,162.1,390564.0,160.3673,160.3969,160.2387,160.2882,390564.0
2023-03-30 15:45:00,162.1,162.11,161.99,161.99,426655.0,160.2882,160.2981,160.1794,160.1794,426655.0
2023-03-30 15:50:00,161.99,162.25,161.99,162.24,826590.0,160.1794,160.4365,160.1794,160.4266,826590.0
2023-03-30 15:55:00,162.24,162.38,162.17,162.37,1615641.0,160.4266,160.565,160.3574,160.5552,1615641.0
2023-03-31 09:30:00,162.43,163.03,161.91,163.02,1730795.0,160.6145,161.2078,160.1003,161.1979,1730795.0
2023-03-31 09:35:00,163.03,163.09,162.61,162.71,849493.0,161.2078,161.2671,160.7925,160.8914,849493.0
2023-03-31 09:40:00,162.71,162.93,162.63,162.75,622794.0,160.8914,161.1089,160.8123,160.9309,622794.0
2023-03-31 09:45:00,162.74,163.0,162.74,162.88,539373.0,160.921,161.1781,160.921,161.0595,539373.0
2023-03-31 09:50:00,162.88,162.92,162.51,162.86,799851.0,161.0595,161.099,160.6936,161.0397,799851.0
2023-03-31 09:55:00,162.86,162.9,162.61,162.71,480481.0,161.0397,161.0792,160.7925,160.8914,480481.0
2023-03-31 10:00:00,162.71,162.9,162.49,162.5,658543.0,160.8914,161.0792,160.6738,160.6837,658543.0
2023-03-31 10:05:00,162.5,162.59,162.41,162.46,464058.0,160.6837,160.7727,160.5947,160.6442,464058.0
2023-03-31 10:10:00,162.45,162.55,162.25,162.53,624180.0,160.6343,160.7331,160.4365,160.7134,624180.0
2023-03-31 10:15:00,162.53,162.62,162.47,162.62,441147.0,160.7134,160.8024,160.654,160.8024,441147.0
2023-03-31 10:20:00,162.62,162.69,162.45,162.57,471516.0,160.8024,160.8716,160.6343,160.7529,471516.0
2023-03-31 10:25:00,162.57,162.7,162.45,162.56,507621.0,160.7529,160.8815,160.6343,160.743,507621.0
2023-03-31 10:30:00,162.56,162.78,162.52,162.76,477412.0,160.743,160.9606,160.7035,160.9408,477412.0
2023-03-31 10:35:00,162.76,162.93,162.73,162.81,442453.0,160.9408,161.1089,160.9111,160.9902,442453.0
2023-03-31 10:40:00,162.81,162.91,162.78,162.86,331607.0,160.9902,161.0891,160.9606,161.0397,331607.0
2023-03-31 10:45:00,162.88,163.02,162.8,162.85,528920.0,161.0595,161.1979,160.9804,161.0298,528920.0
2023-03-31 10:50:00,162.85,162.9,162.67,162.72,446144.0,161.0298,161.0792,160.8518,160.9012,446144.0
2023-03-31 10:55:00,162.73,162.85,162.71,162.78,401272.0,160.9111,161.0298,160.8914,160.9606,401272.0
2023-03-31 11:00:00,162.8,162.97,162.79,162.87,327590.0,160.9804,161.1485,160.9705,161.0496,327590.0
2023-03-31 11:05:00,162.87,162.94,162.75,162.79,265410.0,161.0496,161.1188,160.9309,160.9705,265410.0
2023-03-31 11:10:00,162.79,162.85,162.7,162.83,284931.0,160.9705,161.0298,160.8815,161.01,284931.0
2023-03-31 11:15:00,162.83,162.86,162.72,162.78,435442.0,161.01,161.0397,160.9012,160.9606,435442.0
2023-03-31 11:20:00,162.77,162.98,162.75,162.97,367675.0,160.9507,161.1583,160.9309,161.1485,367675.0
2023-03-31 11:25:00,162.96,163.17,162.94,163.1,714943.0,161.1386,161.3462,161.1188,161.277,714943.0
2023-03-31 11:30:00,163.1,163.14,162.92,163.07,357736.0,161.277,161.3166,161.099,161.2473,357736.0
2023-03-31 11:35:00,163.06,163.19,163.05,163.12,335455.0,161.2374,161.366,161.2276,161.2968,335455.0
2023-03-31 11:40:00,163.12,163.26,163.1,163.19,331713.0,161.2968,161.4352,161.277,161.366,331713.0
2023-03-31 11:45:00,163.18,163.24,163.1,163.12,274659.0,161.3561,161.4154,161.277,161.2968,274659.0
2023-03-31 11:50:00,163.11,163.22,163.06,163.12,293320.0,161.2869,161.3957,161.2374,161.2968,293320.0
2023-03-31 11:55:00,163.12,163.25,163.07,163.22,268068.0,161.2968,161.4253,161.2473,161.3957,268068.0
2023-03-31 12:00:00,163.22,163.37,163.15,163.35,374512.0,161.3957,161.544,161.3264,161.5242,374512.0
2023-03-31 12:05:00,163.35,163.37,163.25,163.29,228011.0,161.5242,161.544,161.4253,161.4649,228011.0
2023-03-31 12:10:00,163.28,163.44,163.28,163.43,307278.0,161.455,161.6132,161.455,161.6033,307278.0
2023-03-31 12:15:00,163.42,163.58,163.38,163.58,431079.0,161.5934,161.7516,161.5539,161.7516,431079.0
2023-03-31 12:20:00,163.56,163.71,163.56,163.65,462854.0,161.7319,161.8802,161.7319,161.8209,462854.0
2023-03-31 12:25:00,163.64,163.9,163.58,163.89,573171.0,161.811,162.0681,161.7516,162.0582,573171.0
2023-03-31 12:30:00,163.89,163.92,163.71,163.85,484538.0,162.0582,162.0878,161.8802,162.0186,484538.0
2023-03-31 12:35:00,163.86,163.86,163.65,163.71,401818.0,162.0285,162.0285,161.8209,161.8802,401818.0
2023-03-31 12:40:00,163.71,163.99,163.67,163.99,561555.0,161.8802,162.157,161.8406,162.157,561555.0
2023-03-31 12:45:00,163.99,163.99,163.8,163.96,502730.0,162.157,162.157,161.9692,162.1274,502730.0
2023-03-31 12:50:00,163.96,164.04,163.78,163.79,559466.0,162.1274,162.2065,161.9494,161.9593,559466.0
2023-03-31 12:55:00,163.8,163.9,163.78,163.8,301305.0,161.9692,162.0681,161.9494,161.9692,301305.0
2023-03-31 13:00:00,163.81,163.85,163.65,163.67,377248.0,161.9791,162.0186,161.8209,161.8406,377248.0
2023-03-31 13:05:00,163.67,163.8,163.57,163.76,447502.0,161.8406,161.9692,161.7417,161.9296,447502.0
2023-03-31 13:10:00,163.77,163.89,163.72,163.88,332510.0,161.9395,162.0582,161.8901,162.0483,332510.0
2023-03-31 13:15:00,163.88,163.99,163.82,163.97,403025.0,162.0483,162.157,161.989,162.1373,403025.0
2023-03-31 13:20:00,163.97,164.0,163.93,164.0,308229.0,162.1373,162.1669,162.0977,162.1669,308229.0
2023-03-31 13:25:00,163.99,164.08,163.87,163.89,547081.0,162.157,162.246,162.0384,162.0582,547081.0
2023-03-31 13:30:00,163.88,163.94,163.74,163.77,236956.0,162.0483,162.1076,161.9098,161.9395,236956.0
2023-03-31 13:35:00,163.78,163.82,163.68,163.8,194329.0,161.9494,161.989,161.8505,161.9692,194329.0
2023-03-31 13:40:00,163.8,163.83,163.65,163.69,213421.0,161.9692,161.9988,161.8209,161.8604,213421.0
2023-03-31 13:45:00,163.69,163.86,163.69,163.77,282543.0,161.8604,162.0285,161.8604,161.9395,282543.0
2023-03-31 13:50:00,163.78,163.84,163.73,163.79,215684.0,161.9494,162.0087,161.9,161.9593,215684.0
2023-03-31 13:55:00,163.8,163.98,163.78,163.96,343067.0,161.9692,162.1472,161.9494,162.1274,343067.0
2023-03-31 14:00:00,163.96,164.04,163.93,164.03,359832.0,162.1274,162.2065,162.0977,162.1966,359832.0
2023-03-31 14:05:00,164.02,164.17,164.02,164.11,377890.0,162.1867,162.335,162.1867,162.2757,377890.0
2023-03-31 14:10:00,164.12,164.18,164.06,164.06,302026.0,162.2856,162.3449,162.2263,162.2263,302026.0
2023-03-31 14:15:00,164.07,164.09,163.95,163.99,268815.0,162.2362,162.2559,162.1175,162.157,268815.0
2023-03-31 14:20:00,163.98,164.07,163.95,164.05,286173.0,162.1472,162.2362,162.1175,162.2164,286173.0
2023-03-31 14:25:00,164.05,164.1,163.92,164.08,320803.0,162.2164,162.2658,162.0878,162.246,320803.0
2023-03-31 14:30:00,164.08,164.19,164.05,164.11,333542.0,162.246,162.3548,162.2164,162.2757,333542.0
2023-03-31 14:35:00,164.12,164.13,164.0,164.02,270359.0,162.2856,162.2955,162.1669,162.1867,270359.0
2023-03-31 14:40:00,164.03,164.24,164.02,164.17,366597.0,162.1966,162.4043,162.1867,162.335,366597.0
2023-03-31 14:45:00,164.16,164.2,164.04,164.17,346711.0,162.3251,162.3647,162.2065,162.335,346711.0
2023-03-31 14:50:00,164.16,164.24,164.1,164.21,351160.0,162.3251,162.4043,162.2658,162.3746,351160.0
2023-03-31 14:55:00,164.21,164.24,164.11,164.23,360176.0,162.3746,162.4043,162.2757,162.3944,360176.0
2023-03-31 15:00:00,164.22,164.57,164.21,164.55,841495.0,162.3845,162.7306,162.3746,162.7108,841495.0
2023-03-31 15:05:00,164.55,164.68,164.38,164.68,743711.0,162.7108,162.8393,162.5427,162.8393,743711.0
2023-03-31 15:10:00,164.68,164.75,164.62,164.65,627299.0,162.8393,162.9086,162.78,162.8097,627299.0
2023-03-31 15:15:00,164.66,164.77,164.61,164.74,695871.0,162.8196,162.9283,162.7701,162.8987,695871.0
2023-03-31 15:20:00,164.73,164.91,164.72,164.9,601032.0,162.8888,163.0668,162.8789,163.0569,601032.0
2023-03-31 15:25:00,164.9,164.94,164.87,164.88,734129.0,163.0569,163.0964,163.0272,163.0371,734129.0
2023-03-31 15:30:00,164.88,164.96,164.75,164.8,850745.0,163.0371,163.1162,162.9086,162.958,850745.0
2023-03-31 15:35:00,164.79,164.79,164.5,164.53,905229.0,162.9481,162.9481,162.6613,162.691,905229.0
2023-03-31 15:40:00,164.54,164.54,164.33,164.37,781788.0,162.7009,162.7009,162.4932,162.5328,781788.0
2023-03-31 15:45:00,164.37,164.47,164.2,164.21,984378.0,162.5328,162.6317,162.3647,162.3746,984378.0
2023-03-31 15:50:00,164.22,164.84,164.12,164.65,2188746.0,162.3845,162.9975,162.2856,162.8097,2188746.0
2023-03-31 15:55:00,164.66,165.0,164.66,164.84,5042291.0,162.8196,163.1558,162.8196,162.9975,5042291.0
2023-04-03 09:30:00,164.27,165.56,164.21,165.5,2419062.0,162.4339,163.7095,162.3746,163.6502,2419062.0
2023-04-03 09:35:00,165.5,165.85,165.36,165.72,1186462.0,163.6502,163.9963,163.5117,163.8677,1186462.0
2023-04-03 09:40:00,165.73,165.74,165.44,165.45,895694.0,163.8776,163.8875,163.5908,163.6007,895694.0
2023-04-03 09:45:00,165.44,165.87,165.23,165.87,979010.0,163.5908,164.016,163.3832,164.016,979010.0
2023-04-03 09:50:00,165.87,165.89,165.27,165.3,989492.0,164.016,164.0358,163.4227,163.4524,989492.0
2023-04-03 09:55:00,165.29,165.48,165.28,165.31,526228.0,163.4425,163.6304,163.4326,163.4623,526228.0
2023-04-03 10:00:00,165.31,165.73,165.23,165.42,875801.0,163.4623,163.8776,163.3832,163.5711,875801.0
2023-04-03 10:05:00,165.44,165.5,165.17,165.42,601355.0,163.5908,163.6502,163.3239,163.5711,601355.0
2023-04-03 10:10:00,165.41,165.5,165.27,165.45,448467.0,163.5612,163.6502,163.4227,163.6007,448467.0
2023-04-03 10:15:00,165.44,165.54,165.21,165.25,565162.0,163.5908,163.6897,163.3634,163.403,565162.0
2023-04-03 10:20:00,165.25,165.63,165.17,165.56,657852.0,163.403,163.7787,163.3239,163.7095,657852.0
2023-04-03 10:25:00,165.56,165.59,165.24,165.36,483491.0,163.7095,163.7392,163.3931,163.5117,483491.0
2023-04-03 10:30:00,165.36,165.58,165.32,165.57,412105.0,163.5117,163.7293,163.4722,163.7194,412105.0
2023-04-03 10:35:00,165.58,165.63,165.23,165.27,469903.0,163.7293,163.7787,163.3832,163.4227,469903.0
2023-04-03 10:40:00,165.27,165.48,165.13,165.38,488427.0,163.4227,163.6304,163.2843,163.5315,488427.0
2023-04-03 10:45:00,165.38,165.4,164.82,164.95,767392.0,163.5315,163.5513,162.9778,163.1063,767392.0
2023-04-03 10:50:00,164.94,165.0,164.67,164.89,616024.0,163.0964,163.1558,162.8294,163.047,616024.0
2023-04-03 10:55:00,164.9,164.96,164.71,164.8,471568.0,163.0569,163.1162,162.869,162.958,471568.0
2023-04-03 11:00:00,164.81,164.97,164.78,164.84,368497.0,162.9679,163.1261,162.9382,162.9975,368497.0
2023-04-03 11:05:00,164.82,164.9,164.56,164.63,487250.0,162.9778,163.0569,162.7207,162.7899,487250.0
2023-04-03 11:10:00,164.62,164.62,164.34,164.46,444052.0,162.78,162.78,162.5031,162.6218,444052.0
2023-04-03 11:15:00,164.46,164.62,164.32,164.58,462796.0,162.6218,162.78,162.4834,162.7405,462796.0
2023-04-03 11:20:00,164.57,164.83,164.57,164.76,375529.0,162.7306,162.9877,162.7306,162.9184,375529.0
2023-04-03 11:25:00,164.75,164.8,164.62,164.63,281428.0,162.9086,162.958,162.78,162.7899,281428.0
2023-04-03 11:30:00,164.64,164.78,164.58,164.64,307627.0,162.7998,162.9382,162.7405,162.7998,307627.0
2023-04-03 11:35:00,164.65,164.69,164.51,164.59,283317.0,162.8097,162.8492,162.6712,162.7503,283317.0
2023-04-03 11:40:00,164.6,164.61,164.39,164.42,294784.0,162.7602,162.7701,162.5526,162.5822,294784.0
2023-04-03 11:45:00,164.42,164.58,164.41,164.54,277345.0,162.5822,162.7405,162.5724,162.7009,277345.0
2023-04-03 11:50:00,164.54,164.55,164.4,164.43,189601.0,162.7009,162.7108,162.5625,162.5921,189601.0
2023-04-03 11:55:00,164.43,164.54,164.4,164.53,210050.0,162.5921,162.7009,162.5625,162.691,210050.0
2023-04-03 12:00:00,164.53,164.6,164.41,164.59,269007.0,162.691,162.7602,162.5724,162.7503,269007.0
2023-04-03 12:05:00,164.59,164.7,164.51,164.65,290898.0,162.7503,162.8591,162.6712,162.8097,290898.0
2023-04-03 12:10:00,164.65,164.74,164.61,164.68,241906.0,162.8097,162.8987,162.7701,162.8393,241906.0
2023-04-03 12:15:00,164.69,164.73,164.59,164.68,292864.0,162.8492,162.8888,162.7503,162.8393,292864.0
2023-04-03 12:20:00,164.68,164.79,164.6,164.65,241240.0,162.8393,162.9481,162.7602,162.8097,241240.0
2023-04-03 12:25:00,164.65,164.77,164.59,164.6,250142.0,162.8097,162.9283,162.7503,162.7602,250142.0
2023-04-03 12:30:00,164.6,164.8,164.54,164.76,313121.0,162.7602,162.958,162.7009,162.9184,313121.0
2023-04-03 12:35:00,164.76,164.79,164.61,164.67,202565.0,162.9184,162.9481,162.7701,162.8294,202565.0
2023-04-03 12:40:00,164.67,164.68,164.55,164.66,204058.0,162.8294,162.8393,162.7108,162.8196,204058.0
2023-04-03 12:45:00,164.65,164.77,164.57,164.61,244753.0,162.8097,162.9283,162.7306,162.7701,244753.0
2023-04-03 12:50:00,164.61,164.66,164.48,164.55,311471.0,162.7701,162.8196,162.6416,162.7108,311471.0
2023-04-03 12:55:00,164.55,164.62,164.5,164.56,292324.0,162.7108,162.78,162.6613,162.7207,292324.0
2023-04-03 13:00:00,164.55,164.56,164.34,164.44,321567.0,162.7108,162.7207,162.5031,162.602,321567.0
2023-04-03 13:05:00,164.45,164.46,164.31,164.46,262043.0,162.6119,162.6218,162.4735,162.6218,262043.0
2023-04-03 13:10:00,164.46,164.54,164.43,164.5,315766.0,162.6218,162.7009,162.5921,162.6613,315766.0
2023-04-03 13:15:00,164.49,164.57,164.46,164.51,254668.0,162.6515,162.7306,162.6218,162.6712,254668.0
2023-04-03 13:20:00,164.5,164.69,164.5,164.65,280945.0,162.6613,162.8492,162.6613,162.8097,280945.0
2023-04-03 13:25:00,164.65,164.66,164.52,164.55,266910.0,162.8097,162.8196,162.6811,162.7108,266910.0
2023-04-03 13:30:00,164.55,164.68,164.48,164.64,294915.0,162.7108,162.8393,162.6416,162.7998,294915.0
2023-04-03 13:35:00,164.63,164.8,164.59,164.75,286386.0,162.7899,162.958,162.7503,162.9086,286386.0
2023-04-03 13:40:00,164.75,164.76,164.66,164.72,248087.0,162.9086,162.9184,162.8196,162.8789,248087.0
2023-04-03 13:45:00,164.71,164.8,164.62,164.69,278043.0,162.869,162.958,162.78,162.8492,278043.0
2023-04-03 13:50:00,164.7,164.7,164.57,164.65,255672.0,162.8591,162.8591,162.7306,162.8097,255672.0
2023-04-03 13:55:00,164.65,164.75,164.57,164.71,190433.0,162.8097,162.9086,162.7306,162.869,190433.0
2023-04-03 14:00:00,164.71,164.73,164.59,164.63,201548.0,162.869,162.8888,162.7503,162.7899,201548.0
2023-04-03 14:05:00,164.62,164.73,164.59,164.61,163301.0,162.78,162.8888,162.7503,162.7701,163301.0
2023-04-03 14:10:00,164.59,164.71,164.52,164.54,287129.0,162.7503,162.869,162.6811,162.7009,287129.0
2023-04-03 14:15:00,164.55,164.74,164.48,164.72,282916.0,162.7108,162.8987,162.6416,162.8789,282916.0
2023-04-03 14:20:00,164.72,164.8,164.67,164.79,260610.0,162.8789,162.958,162.8294,162.9481,260610.0
2023-04-03 14:25:00,164.79,164.95,164.75,164.91,411258.0,162.9481,163.1063,162.9086,163.0668,411258.0
2023-04-03 14:30:00,164.91,165.12,164.9,165.09,551869.0,163.0668,163.2744,163.0569,163.2448,551869.0
2023-04-03 14:35:00,165.09,165.37,165.08,165.37,666918.0,163.2448,163.5216,163.2349,163.5216,666918.0
2023-04-03 14:40:00,165.37,165.48,165.34,165.45,470802.0,163.5216,163.6304,163.492,163.6007,470802.0
2023-04-03 14:45:00,165.44,165.65,165.42,165.47,631469.0,163.5908,163.7985,163.5711,163.6205,631469.0
2023-04-03 14:50:00,165.47,165.68,165.44,165.63,448484.0,163.6205,163.8282,163.5908,163.7787,448484.0
2023-04-03 14:55:00,165.63,165.75,165.62,165.74,333356.0,163.7787,163.8974,163.7688,163.8875,333356.0
2023-04-03 15:00:00,165.75,165.87,165.65,165.74,755236.0,163.8974,164.016,163.7985,163.8875,755236.0
2023-04-03 15:05:00,165.75,165.84,165.7,165.78,402650.0,163.8974,163.9864,163.8479,163.927,402650.0
2023-04-03 15:10:00,165.78,165.88,165.69,165.75,484462.0,163.927,164.0259,163.838,163.8974,484462.0
2023-04-03 15:15:00,165.74,165.81,165.71,165.78,321184.0,163.8875,163.9567,163.8578,163.927,321184.0
2023-04-03 15:20:00,165.77,165.84,165.62,165.71,587607.0,163.9172,163.9864,163.7688,163.8578,587607.0
2023-04-03 15:25:00,165.71,165.85,165.66,165.7,461518.0,163.8578,163.9963,163.8084,163.8479,461518.0
2023-04-03 15:30:00,165.69,165.99,165.67,165.85,661646.0,163.838,164.1347,163.8183,163.9963,661646.0
2023-04-03 15:35:00,165.87,165.99,165.85,165.88,496986.0,164.016,164.1347,163.9963,164.0259,496986.0
2023-04-03 15:40:00,165.89,166.04,165.73,166.0,761999.0,164.0358,164.1841,163.8776,164.1446,761999.0
2023-04-03 15:45:00,166.0,166.11,165.98,166.02,636032.0,164.1446,164.2534,164.1248,164.1644,636032.0
2023-04-03 15:50:00,166.03,166.1,165.85,165.96,836311.0,164.1742,164.2435,163.9963,164.105,836311.0
2023-04-03 15:55:00,165.96,166.29,165.95,166.1,2422618.0,164.105,164.4313,164.0951,164.2435,2422618.0
2023-04-04 09:30:00,166.59,166.7,166.06,166.16,1542358.0,164.728,164.8368,164.2039,164.3028,1542358.0
2023-04-04 09:35:00,166.16,166.3,165.94,165.94,892221.0,164.3028,164.4412,164.0853,164.0853,892221.0
2023-04-04 09:40:00,165.95,166.0,165.52,165.61,808047.0,164.0951,164.1446,163.6699,163.7589,808047.0
2023-04-04 09:45:00,165.6,165.99,165.41,165.94,649143.0,163.7491,164.1347,163.5612,164.0853,649143.0
2023-04-04 09:50:00,165.93,166.19,165.86,166.02,678198.0,164.0754,164.3325,164.0061,164.1644,678198.0
2023-04-04 09:55:00,166.03,166.41,166.0,166.29,594101.0,164.1742,164.55,164.1446,164.4313,594101.0
2023-04-04 10:00:00,166.3,166.84,166.29,166.59,1063734.0,164.4412,164.9752,164.4313,164.728,1063734.0
2023-04-04 10:05:00,166.59,166.74,166.44,166.48,582946.0,164.728,164.8763,164.5797,164.6192,582946.0
2023-04-04 10:10:00,166.48,166.8,166.44,166.57,390606.0,164.6192,164.9356,164.5797,164.7082,390606.0
2023-04-04 10:15:00,166.57,166.63,166.21,166.28,534425.0,164.7082,164.7675,164.3522,164.4215,534425.0
2023-04-04 10:20:00,166.29,166.31,165.89,165.99,493593.0,164.4313,164.4511,164.0358,164.1347,493593.0
2023-04-04 10:25:00,165.98,166.34,165.94,166.25,490183.0,164.1248,164.4808,164.0853,164.3918,490183.0
2023-04-04 10:30:00,166.26,166.49,166.18,166.43,458194.0,164.4017,164.6291,164.3226,164.5698,458194.0
2023-04-04 10:35:00,166.43,166.46,166.12,166.14,404646.0,164.5698,164.5994,164.2632,164.283,404646.0
2023-04-04 10:40:00,166.13,166.42,165.93,166.39,487249.0,164.2731,164.5599,164.0754,164.5302,487249.0
2023-04-04 10:45:00,166.4,166.47,166.13,166.15,369173.0,164.5401,164.6093,164.2731,164.2929,369173.0
2023-04-04 10:50:00,166.15,166.31,166.08,166.24,360895.0,164.2929,164.4511,164.2237,164.3819,360895.0
2023-04-04 10:55:00,166.24,166.31,165.99,166.11,399911.0,164.3819,164.4511,164.1347,164.2534,399911.0
2023-04-04 11:00:00,166.11,166.21,165.96,166.21,342177.0,164.2534,164.3522,164.105,164.3522,342177.0
2023-04-04 11:05:00,166.2,166.27,165.84,165.94,384049.0,164.3423,164.4116,163.9864,164.0853,384049.0
2023-04-04 11:10:00,165.94,166.13,165.75,166.12,393520.0,164.0853,164.2731,163.8974,164.2632,393520.0
2023-04-04 11:15:00,166.11,166.12,165.75,165.86,415536.0,164.2534,164.2632,163.8974,164.0061,415536.0
2023-04-04 11:20:00,165.85,165.98,165.83,165.93,263304.0,163.9963,164.1248,163.9765,164.0754,263304.0
2023-04-04 11:25:00,165.93,166.2,165.8,166.15,465636.0,164.0754,164.3423,163.9468,164.2929,465636.0
2023-04-04 11:30:00,166.14,166.2,166.04,166.17,366925.0,164.283,164.3423,164.1841,164.3127,366925.0
2023-04-04 11:35:00,166.17,166.32,166.13,166.15,391568.0,164.3127,164.461,164.2731,164.2929,391568.0
2023-04-04 11:40:00,166.16,166.26,166.06,166.18,436531.0,164.3028,164.4017,164.2039,164.3226,436531.0
2023-04-04 11:45:00,166.18,166.42,166.18,166.24,423960.0,164.3226,164.5599,164.3226,164.3819,423960.0
2023-04-04 11:50:00,166.23,166.36,166.14,166.33,349821.0,164.372,164.5006,164.283,164.4709,349821.0
2023-04-04 11:55:00,166.35,166.39,166.16,166.18,300410.0,164.4907,164.5302,164.3028,164.3226,300410.0
2023-04-04 12:00:00,166.18,166.29,166.15,166.21,300611.0,164.3226,164.4313,164.2929,164.3522,300611.0
2023-04-04 12:05:00,166.21,166.24,165.77,165.8,436276.0,164.3522,164.3819,163.9172,163.9468,436276.0
2023-04-04 12:10:00,165.78,166.01,165.7,165.94,432976.0,163.927,164.1545,163.8479,164.0853,432976.0
2023-04-04 12:15:00,165.93,165.93,165.66,165.68,326154.0,164.0754,164.0754,163.8084,163.8282,326154.0
2023-04-04 12:20:00,165.67,165.83,165.59,165.82,326928.0,163.8183,163.9765,163.7392,163.9666,326928.0
2023-04-04 12:25:00,165.82,165.93,165.79,165.83,302843.0,163.9666,164.0754,163.9369,163.9765,302843.0
2023-04-04 12:30:00,165.82,165.91,165.78,165.89,247260.0,163.9666,164.0556,163.927,164.0358,247260.0
2023-04-04 12:35:00,165.89,165.93,165.74,165.86,273189.0,164.0358,164.0754,163.8875,164.0061,273189.0
2023-04-04 12:40:00,165.86,166.06,165.85,166.04,426972.0,164.0061,164.2039,163.9963,164.1841,426972.0
2023-04-04 12:45:00,166.04,166.08,165.97,166.03,218744.0,164.1841,164.2237,164.1149,164.1742,218744.0
2023-04-04 12:50:00,166.03,166.11,165.91,165.95,232233.0,164.1742,164.2534,164.0556,164.0951,232233.0
2023-04-04 12:55:00,165.95,166.1,165.94,165.94,201310.0,164.0951,164.2435,164.0853,164.0853,201310.0
2023-04-04 13:00:00,165.94,165.96,165.8,165.9,189308.0,164.0853,164.105,163.9468,164.0457,189308.0
2023-04-04 13:05:00,165.91,166.06,165.87,165.95,187798.0,164.0556,164.2039,164.016,164.0951,187798.0
2023-04-04 13:10:00,165.94,165.95,165.71,165.83,220594.0,164.0853,164.0951,163.8578,163.9765,220594.0
2023-04-04 13:15:00,165.83,166.16,165.82,166.07,341065.0,163.9765,164.3028,163.9666,164.2138,341065.0
2023-04-04 13:20:00,166.07,166.2,165.94,166.19,236676.0,164.2138,164.3423,164.0853,164.3325,236676.0
2023-04-04 13:25:00,166.19,166.23,166.07,166.08,249866.0,164.3325,164.372,164.2138,164.2237,249866.0
2023-04-04 13:30:00,166.07,166.21,166.05,166.13,301352.0,164.2138,164.3522,164.194,164.2731,301352.0
2023-04-04 13:35:00,166.13,166.21,166.11,166.19,181520.0,164.2731,164.3522,164.2534,164.3325,181520.0
2023-04-04 13:40:00,166.19,166.21,165.96,166.0,295560.0,164.3325,164.3522,164.105,164.1446,295560.0
2023-04-04 13:45:00,166.0,166.13,165.9,166.1,201391.0,164.1446,164.2731,164.0457,164.2435,201391.0
2023-04-04 13:50:00,166.12,166.14,165.97,165.97,151292.0,164.2632,164.283,164.1149,164.1149,151292.0
2023-04-04 13:55:00,165.97,166.06,165.94,166.01,140072.0,164.1149,164.2039,164.0853,164.1545,140072.0
2023-04-04 14:00:00,166.01,166.09,165.96,166.0,147980.0,164.1545,164.2336,164.105,164.1446,147980.0
2023-04-04 14:05:00,166.0,166.08,165.96,166.0,135664.0,164.1446,164.2237,164.105,164.1446,135664.0
2023-04-04 14:10:00,166.0,166.11,165.96,166.03,173183.0,164.1446,164.2534,164.105,164.1742,173183.0
2023-04-04 14:15:00,166.04,166.05,165.94,165.98,213964.0,164.1841,164.194,164.0853,164.1248,213964.0
2023-04-04 14:20:00,165.98,166.04,165.82,165.87,211148.0,164.1248,164.1841,163.9666,164.016,211148.0
2023-04-04 14:25:00,165.88,165.96,165.76,165.76,217411.0,164.0259,164.105,163.9073,163.9073,217411.0
2023-04-04 14:30:00,165.77,165.77,165.57,165.7,326207.0,163.9172,163.9172,163.7194,163.8479,326207.0
2023-04-04 14:35:00,165.7,165.85,165.65,165.81,261921.0,163.8479,163.9963,163.7985,163.9567,261921.0
2023-04-04 14:40:00,165.81,165.9,165.68,165.74,227804.0,163.9567,164.0457,163.8282,163.8875,227804.0
2023-04-04 14:45:00,165.74,165.8,165.66,165.8,184623.0,163.8875,163.9468,163.8084,163.9468,184623.0
2023-04-04 14:50:00,165.79,165.84,165.63,165.68,156186.0,163.9369,163.9864,163.7787,163.8282,156186.0
2023-04-04 14:55:00,165.67,165.7,165.33,165.41,478750.0,163.8183,163.8479,163.4821,163.5612,478750.0
2023-04-04 15:00:00,165.42,165.55,165.33,165.53,383164.0,163.5711,163.6996,163.4821,163.6798,383164.0
2023-04-04 15:05:00,165.54,165.58,165.45,165.51,294959.0,163.6897,163.7293,163.6007,163.6601,294959.0
2023-04-04 15:10:00,165.51,165.59,165.35,165.51,335334.0,163.6601,163.7392,163.5018,163.6601,335334.0
2023-04-04 15:15:00,165.52,165.59,165.43,165.45,275690.0,163.6699,163.7392,163.581,163.6007,275690.0
2023-04-04 15:20:00,165.46,165.63,165.45,165.55,367493.0,163.6106,163.7787,163.6007,163.6996,367493.0
2023-04-04 15:25:00,165.55,165.6,165.34,165.35,233432.0,163.6996,163.7491,163.492,163.5018,233432.0
2023-04-04 15:30:00,165.34,165.6,165.34,165.53,414900.0,163.492,163.7491,163.492,163.6798,414900.0
2023-04-04 15:35:00,165.53,165.63,165.33,165.39,553073.0,163.6798,163.7787,163.4821,163.5414,553073.0
2023-04-04 15:40:00,165.4,165.44,165.22,165.24,480085.0,163.5513,163.5908,163.3733,163.3931,480085.0
2023-04-04 15:45:00,165.25,165.28,165.11,165.18,547263.0,163.403,163.4326,163.2645,163.3337,547263.0
2023-04-04 15:50:00,165.17,165.57,165.15,165.47,707291.0,163.3239,163.7194,163.3041,163.6205,707291.0
2023-04-04 15:55:00,165.46,165.66,165.4,165.65,1428726.0,163.6106,163.8084,163.5513,163.7985,1428726.0
2023-04-05 09:30:00,164.74,165.0,164.28,164.69,1922863.0,162.8987,163.1558,162.4438,162.8492,1922863.0
2023-04-05 09:35:00,164.69,165.0,164.57,164.93,791086.0,162.8492,163.1558,162.7306,163.0865,791086.0
2023-04-05 09:40:00,164.94,165.05,164.6,164.68,664052.0,163.0964,163.2052,162.7602,162.8393,664052.0
2023-04-05 09:45:00,164.67,164.71,164.21,164.45,787881.0,162.8294,162.869,162.3746,162.6119,787881.0
2023-04-05 09:50:00,164.45,164.63,164.22,164.3,790908.0,162.6119,162.7899,162.3845,162.4636,790908.0
2023-04-05 09:55:00,164.29,164.66,164.22,164.62,571908.0,162.4537,162.8196,162.3845,162.78,571908.0
2023-04-05 10:00:00,164.65,164.92,164.34,164.37,817165.0,162.8097,163.0767,162.5031,162.5328,817165.0
2023-04-05 10:05:00,164.36,164.49,164.24,164.27,547458.0,162.5229,162.6515,162.4043,162.4339,547458.0
2023-04-05 10:10:00,164.27,164.44,163.98,164.44,710022.0,162.4339,162.602,162.1472,162.602,710022.0
2023-04-05 10:15:00,164.44,164.5,164.29,164.34,657711.0,162.602,162.6613,162.4537,162.5031,657711.0
2023-04-05 10:20:00,164.35,164.57,164.23,164.46,471987.0,162.513,162.7306,162.3944,162.6218,471987.0
2023-04-05 10:25:00,164.46,164.5,164.11,164.12,414254.0,162.6218,162.6613,162.2757,162.2856,414254.0
2023-04-05 10:30:00,164.12,164.19,163.86,163.89,546069.0,162.2856,162.3548,162.0285,162.0582,546069.0
2023-04-05 10:35:00,163.89,163.95,163.72,163.94,495370.0,162.0582,162.1175,161.8901,162.1076,495370.0
2023-04-05 10:40:00,163.94,163.98,163.62,163.63,457023.0,162.1076,162.1472,161.7912,161.8011,457023.0
2023-04-05 10:45:00,163.62,163.89,163.6,163.74,450787.0,161.7912,162.0582,161.7714,161.9098,450787.0
2023-04-05 10:50:00,163.74,163.77,163.44,163.49,538499.0,161.9098,161.9395,161.6132,161.6626,538499.0
2023-04-05 10:55:00,163.49,163.51,163.26,163.29,460098.0,161.6626,161.6824,161.4352,161.4649,460098.0
2023-04-05 11:00:00,163.28,163.47,163.2,163.46,575624.0,161.455,161.6429,161.3759,161.633,575624.0
2023-04-05 11:05:00,163.46,163.65,163.41,163.63,401163.0,161.633,161.8209,161.5835,161.8011,401163.0
2023-04-05 11:10:00,163.62,163.77,163.55,163.67,432000.0,161.7912,161.9395,161.722,161.8406,432000.0
2023-04-05 11:15:00,163.68,163.77,163.55,163.56,346460.0,161.8505,161.9395,161.722,161.7319,346460.0
2023-04-05 11:20:00,163.56,163.71,163.52,163.57,277198.0,161.7319,161.8802,161.6923,161.7417,277198.0
2023-04-05 11:25:00,163.56,163.57,163.28,163.28,456139.0,161.7319,161.7417,161.455,161.455,456139.0
2023-04-05 11:30:00,163.28,163.47,163.22,163.4,349336.0,161.455,161.6429,161.3957,161.5736,349336.0
2023-04-05 11:35:00,163.4,163.52,163.32,163.46,332517.0,161.5736,161.6923,161.4945,161.633,332517.0
2023-04-05 11:40:00,163.46,163.49,163.11,163.12,388141.0,161.633,161.6626,161.2869,161.2968,388141.0
2023-04-05 11:45:00,163.12,163.19,163.0,163.12,486213.0,161.2968,161.366,161.1781,161.2968,486213.0
2023-04-05 11:50:00,163.12,163.15,162.68,162.7,685233.0,161.2968,161.3264,160.8617,160.8815,685233.0
2023-04-05 11:55:00,162.7,162.97,162.68,162.96,494307.0,160.8815,161.1485,160.8617,161.1386,494307.0
2023-04-05 12:00:00,162.98,163.0,162.72,162.74,373795.0,161.1583,161.1781,160.9012,160.921,373795.0
2023-04-05 12:05:00,162.73,162.76,162.53,162.53,461072.0,160.9111,160.9408,160.7134,160.7134,461072.0
2023-04-05 12:10:00,162.53,162.6,162.42,162.43,649720.0,160.7134,160.7826,160.6046,160.6145,649720.0
2023-04-05 12:15:00,162.44,162.54,162.22,162.52,663355.0,160.6244,160.7233,160.4068,160.7035,663355.0
2023-04-05 12:20:00,162.53,162.56,162.39,162.46,340025.0,160.7134,160.743,160.5749,160.6442,340025.0
2023-04-05 12:25:00,162.46,162.46,162.11,162.23,552963.0,160.6442,160.6442,160.2981,160.4167,552963.0
2023-04-05 12:30:00,162.2,162.24,161.8,161.81,739065.0,160.3871,160.4266,159.9915,160.0014,739065.0
2023-04-05 12:35:00,161.81,162.25,161.81,162.18,593404.0,160.0014,160.4365,160.0014,160.3673,593404.0
2023-04-05 12:40:00,162.18,162.29,162.03,162.08,425012.0,160.3673,160.4761,160.219,160.2684,425012.0
2023-04-05 12:45:00,162.07,162.19,162.04,162.09,292420.0,160.2585,160.3772,160.2288,160.2783,292420.0
2023-04-05 12:50:00,162.08,162.43,162.07,162.4,360266.0,160.2684,160.6145,160.2585,160.5848,360266.0
2023-04-05 12:55:00,162.39,162.49,162.33,162.33,340624.0,160.5749,160.6738,160.5156,160.5156,340624.0
2023-04-05 13:00:00,162.33,162.55,162.26,162.55,348999.0,160.5156,160.7331,160.4464,160.7331,348999.0
2023-04-05 13:05:00,162.55,162.72,162.55,162.64,457673.0,160.7331,160.9012,160.7331,160.8221,457673.0
2023-04-05 13:10:00,162.63,162.73,162.51,162.65,413293.0,160.8123,160.9111,160.6936,160.832,413293.0
2023-04-05 13:15:00,162.65,162.77,162.64,162.77,259411.0,160.832,160.9507,160.8221,160.9507,259411.0
2023-04-05 13:20:00,162.77,162.88,162.73,162.8,583950.0,160.9507,161.0595,160.9111,160.9804,583950.0
2023-04-05 13:25:00,162.81,162.97,162.81,162.87,326035.0,160.9902,161.1485,160.9902,161.0496,326035.0
2023-04-05 13:30:00,162.87,162.99,162.85,162.94,302278.0,161.0496,161.1682,161.0298,161.1188,302278.0
2023-04-05 13:35:00,162.94,163.1,162.86,163.0,366077.0,161.1188,161.277,161.0397,161.1781,366077.0
2023-04-05 13:40:00,163.01,163.02,162.8,162.86,209124.0,161.188,161.1979,160.9804,161.0397,209124.0
2023-04-05 13:45:00,162.85,162.91,162.65,162.69,340644.0,161.0298,161.0891,160.832,160.8716,340644.0
2023-04-05 13:50:00,162.69,162.86,162.68,162.75,344351.0,160.8716,161.0397,160.8617,160.9309,344351.0
2023-04-05 13:55:00,162.75,162.99,162.67,162.95,359770.0,160.9309,161.1682,160.8518,161.1287,359770.0
2023-04-05 14:00:00,162.95,163.06,162.83,162.98,382234.0,161.1287,161.2374,161.01,161.1583,382234.0
2023-04-05 14:05:00,162.97,163.12,162.95,162.99,329436.0,161.1485,161.2968,161.1287,161.1682,329436.0
2023-04-05 14:10:00,162.98,163.01,162.77,162.82,307599.0,161.1583,161.188,160.9507,161.0001,307599.0
2023-04-05 14:15:00,162.82,162.89,162.79,162.86,210289.0,161.0001,161.0693,160.9705,161.0397,210289.0
2023-04-05 14:20:00,162.86,162.86,162.65,162.74,281019.0,161.0397,161.0397,160.832,160.921,281019.0
2023-04-05 14:25:00,162.74,162.8,162.67,162.7,264492.0,160.921,160.9804,160.8518,160.8815,264492.0
2023-04-05 14:30:00,162.69,162.94,162.67,162.92,271563.0,160.8716,161.1188,160.8518,161.099,271563.0
2023-04-05 14:35:00,162.92,163.25,162.9,163.14,412054.0,161.099,161.4253,161.0792,161.3166,412054.0
2023-04-05 14:40:00,163.15,163.23,162.94,163.0,432679.0,161.3264,161.4055,161.1188,161.1781,432679.0
2023-04-05 14:45:00,163.0,163.28,163.0,163.17,285708.0,161.1781,161.455,161.1781,161.3462,285708.0
2023-04-05 14:50:00,163.16,163.26,163.14,163.2,240199.0,161.3363,161.4352,161.3166,161.3759,240199.0
2023-04-05 14:55:00,163.19,163.31,163.17,163.24,211736.0,161.366,161.4847,161.3462,161.4154,211736.0
2023-04-05 15:00:00,163.24,163.24,163.06,163.16,320054.0,161.4154,161.4154,161.2374,161.3363,320054.0
2023-04-05 15:05:00,163.16,163.29,163.0,163.12,375526.0,161.3363,161.4649,161.1781,161.2968,375526.0
2023-04-05 15:10:00,163.12,163.14,162.93,162.97,304975.0,161.2968,161.3166,161.1089,161.1485,304975.0
2023-04-05 15:15:00,162.97,163.14,162.97,163.01,302657.0,161.1485,161.3166,161.1485,161.188,302657.0
2023-04-05 15:20:00,163.01,163.23,163.01,163.2,416246.0,161.188,161.4055,161.188,161.3759,416246.0
2023-04-05 15:25:00,163.21,163.4,163.2,163.25,557127.0,161.3858,161.5736,161.3759,161.4253,557127.0
2023-04-05 15:30:00,163.26,163.41,163.22,163.38,465947.0,161.4352,161.5835,161.3957,161.5539,465947.0
2023-04-05 15:35:00,163.38,163.49,163.31,163.32,531520.0,161.5539,161.6626,161.4847,161.4945,531520.0
2023-04-05 15:40:00,163.32,163.56,163.21,163.54,655087.0,161.4945,161.7319,161.3858,161.7121,655087.0
2023-04-05 15:45:00,163.53,163.59,163.34,163.46,550043.0,161.7022,161.7615,161.5143,161.633,550043.0
2023-04-05 15:50:00,163.46,163.84,163.41,163.79,1019455.0,161.633,162.0087,161.5835,161.9593,1019455.0
2023-04-05 15:55:00,163.79,163.95,163.73,163.75,1892145.0,161.9593,162.1175,161.9,161.9197,1892145.0
2023-04-06 09:30:00,162.38,162.74,162.04,162.06,1954791.0,160.565,160.921,160.2288,160.2486,1954791.0
2023-04-06 09:35:00,162.06,162.45,162.0,162.31,900755.0,160.2486,160.6343,160.1893,160.4958,900755.0
2023-04-06 09:40:00,162.3,162.4,162.13,162.32,595336.0,160.4859,160.5848,160.3178,160.5057,595336.0
2023-04-06 09:45:00,162.33,162.34,162.03,162.17,525249.0,160.5156,160.5255,160.219,160.3574,525249.0
2023-04-06 09:50:00,162.18,162.57,162.17,162.42,538227.0,160.3673,160.7529,160.3574,160.6046,538227.0
2023-04-06 09:55:00,162.43,162.71,162.26,162.69,573433.0,160.6145,160.8914,160.4464,160.8716,573433.0
2023-04-06 10:00:00,162.69,163.04,162.54,162.92,713068.0,160.8716,161.2177,160.7233,161.099,713068.0
2023-04-06 10:05:00,162.91,163.24,162.9,163.0,590158.0,161.0891,161.4154,161.0792,161.1781,590158.0
2023-04-06 10:10:00,163.0,163.23,162.94,163.15,534959.0,161.1781,161.4055,161.1188,161.3264,534959.0
2023-04-06 10:15:00,163.16,163.28,162.93,162.94,495840.0,161.3363,161.455,161.1089,161.1188,495840.0
2023-04-06 10:20:00,162.93,163.12,162.9,163.07,423881.0,161.1089,161.2968,161.0792,161.2473,423881.0
2023-04-06 10:25:00,163.06,163.33,163.01,163.32,454945.0,161.2374,161.5044,161.188,161.4945,454945.0
2023-04-06 10:30:00,163.32,163.44,163.23,163.36,544194.0,161.4945,161.6132,161.4055,161.5341,544194.0
2023-04-06 10:35:00,163.35,163.58,163.3,163.54,594777.0,161.5242,161.7516,161.4748,161.7121,594777.0
2023-04-06 10:40:00,163.54,163.59,163.17,163.28,586330.0,161.7121,161.7615,161.3462,161.455,586330.0
2023-04-06 10:45:00,163.27,163.58,163.18,163.38,484951.0,161.4451,161.7516,161.3561,161.5539,484951.0
2023-04-06 10:50:00,163.38,163.41,163.2,163.33,311202.0,161.5539,161.5835,161.3759,161.5044,311202.0
2023-04-06 10:55:00,163.33,163.37,163.1,163.27,381298.0,161.5044,161.544,161.277,161.4451,381298.0
2023-04-06 11:00:00,163.28,163.82,163.18,163.74,621831.0,161.455,161.989,161.3561,161.9098,621831.0
2023-04-06 11:05:00,163.74,163.94,163.72,163.92,465140.0,161.9098,162.1076,161.8901,162.0878,465140.0
2023-04-06 11:10:00,163.92,164.0,163.81,163.89,408707.0,162.0878,162.1669,161.9791,162.0582,408707.0
2023-04-06 11:15:00,163.9,164.11,163.87,164.08,480594.0,162.0681,162.2757,162.0384,162.246,480594.0
2023-04-06 11:20:00,164.07,164.26,164.02,164.25,473220.0,162.2362,162.424,162.1867,162.4141,473220.0
2023-04-06 11:25:00,164.24,164.37,164.12,164.23,444710.0,162.4043,162.5328,162.2856,162.3944,444710.0
2023-04-06 11:30:00,164.24,164.28,164.06,164.06,353022.0,162.4043,162.4438,162.2263,162.2263,353022.0
2023-04-06 11:35:00,164.06,164.35,164.01,164.35,497788.0,162.2263,162.513,162.1768,162.513,497788.0
2023-04-06 11:40:00,164.35,164.56,164.28,164.52,448488.0,162.513,162.7207,162.4438,162.6811,448488.0
2023-04-06 11:45:00,164.53,164.75,164.44,164.57,551025.0,162.691,162.9086,162.602,162.7306,551025.0
2023-04-06 11:50:00,164.57,164.58,164.41,164.45,376375.0,162.7306,162.7405,162.5724,162.6119,376375.0
2023-04-06 11:55:00,164.45,164.61,164.42,164.53,301137.0,162.6119,162.7701,162.5822,162.691,301137.0
2023-04-06 12:00:00,164.53,164.96,164.52,164.89,660737.0,162.691,163.1162,162.6811,163.047,660737.0
2023-04-06 12:05:00,164.89,164.89,164.67,164.73,326926.0,163.047,163.047,162.8294,162.8888,326926.0
2023-04-06 12:10:00,164.72,164.78,164.62,164.69,257720.0,162.8789,162.9382,162.78,162.8492,257720.0
2023-04-06 12:15:00,164.7,164.81,164.53,164.55,292800.0,162.8591,162.9679,162.691,162.7108,292800.0
2023-04-06 12:20:00,164.55,164.57,164.4,164.52,333554.0,162.7108,162.7306,162.5625,162.6811,333554.0
2023-04-06 12:25:00,164.52,164.62,164.48,164.58,182679.0,162.6811,162.78,162.6416,162.7405,182679.0
2023-04-06 12:30:00,164.58,164.87,164.58,164.75,318586.0,162.7405,163.0272,162.7405,162.9086,318586.0
2023-04-06 12:35:00,164.75,164.85,164.6,164.61,275923.0,162.9086,163.0074,162.7602,162.7701,275923.0
2023-04-06 12:40:00,164.61,164.84,164.61,164.78,264230.0,162.7701,162.9975,162.7701,162.9382,264230.0
2023-04-06 12:45:00,164.79,164.81,164.69,164.78,310257.0,162.9481,162.9679,162.8492,162.9382,310257.0
2023-04-06 12:50:00,164.78,164.82,164.6,164.6,203639.0,162.9382,162.9778,162.7602,162.7602,203639.0
2023-04-06 12:55:00,164.6,164.6,164.41,164.47,266589.0,162.7602,162.7602,162.5724,162.6317,266589.0
2023-04-06 13:00:00,164.47,164.51,164.33,164.42,280848.0,162.6317,162.6712,162.4932,162.5822,280848.0
2023-04-06 13:05:00,164.42,164.61,164.41,164.51,238497.0,162.5822,162.7701,162.5724,162.6712,238497.0
2023-04-06 13:10:00,164.52,164.57,164.36,164.41,238086.0,162.6811,162.7306,162.5229,162.5724,238086.0
2023-04-06 13:15:00,164.41,164.59,164.36,164.4,268988.0,162.5724,162.7503,162.5229,162.5625,268988.0
2023-04-06 13:20:00,164.4,164.54,164.37,164.4,235758.0,162.5625,162.7009,162.5328,162.5625,235758.0
2023-04-06 13:25:00,164.41,164.45,164.3,164.34,238395.0,162.5724,162.6119,162.4636,162.5031,238395.0
2023-04-06 13:30:00,164.34,164.58,164.34,164.44,453029.0,162.5031,162.7405,162.5031,162.602,453029.0
2023-04-06 13:35:00,164.43,164.71,164.43,164.67,246864.0,162.5921,162.869,162.5921,162.8294,246864.0
2023-04-06 13:40:00,164.67,164.75,164.54,164.59,270588.0,162.8294,162.9086,162.7009,162.7503,270588.0
2023-04-06 13:45:00,164.59,164.66,164.5,164.65,181693.0,162.7503,162.8196,162.6613,162.8097,181693.0
2023-04-06 13:50:00,164.66,164.75,164.6,164.69,305628.0,162.8196,162.9086,162.7602,162.8492,305628.0
2023-04-06 13:55:00,164.7,164.81,164.61,164.81,308584.0,162.8591,162.9679,162.7701,162.9679,308584.0
2023-04-06 14:00:00,164.81,164.87,164.55,164.61,365958.0,162.9679,163.0272,162.7108,162.7701,365958.0
2023-04-06 14:05:00,164.61,164.83,164.6,164.75,244958.0,162.7701,162.9877,162.7602,162.9086,244958.0
2023-04-06 14:10:00,164.75,164.84,164.7,164.8,186300.0,162.9086,162.9975,162.8591,162.958,186300.0
2023-04-06 14:15:00,164.8,164.85,164.68,164.78,209361.0,162.958,163.0074,162.8393,162.9382,209361.0
2023-04-06 14:20:00,164.78,164.8,164.67,164.76,184871.0,162.9382,162.958,162.8294,162.9184,184871.0
2023-04-06 14:25:00,164.76,164.84,164.74,164.81,154015.0,162.9184,162.9975,162.8987,162.9679,154015.0
2023-04-06 14:30:00,164.81,164.9,164.8,164.87,270835.0,162.9679,163.0569,162.958,163.0272,270835.0
2023-04-06 14:35:00,164.87,164.94,164.78,164.8,204049.0,163.0272,163.0964,162.9382,162.958,204049.0
2023-04-06 14:40:00,164.8,164.87,164.74,164.79,195741.0,162.958,163.0272,162.8987,162.9481,195741.0
2023-04-06 14:45:00,164.8,164.86,164.74,164.75,205550.0,162.958,163.0173,162.8987,162.9086,205550.0
2023-04-06 14:50:00,164.76,164.82,164.73,164.78,212057.0,162.9184,162.9778,162.8888,162.9382,212057.0
2023-04-06 14:55:00,164.78,164.79,164.6,164.65,300626.0,162.9382,162.9481,162.7602,162.8097,300626.0
2023-04-06 15:00:00,164.65,164.83,164.65,164.74,339126.0,162.8097,162.9877,162.8097,162.8987,339126.0
2023-04-06 15:05:00,164.73,164.81,164.66,164.68,275307.0,162.8888,162.9679,162.8196,162.8393,275307.0
2023-04-06 15:10:00,164.68,164.72,164.6,164.67,288021.0,162.8393,162.8789,162.7602,162.8294,288021.0
2023-04-06 15:15:00,164.67,164.68,164.48,164.52,282854.0,162.8294,162.8393,162.6416,162.6811,282854.0
2023-04-06 15:20:00,164.51,164.62,164.48,164.59,361753.0,162.6712,162.78,162.6416,162.7503,361753.0
2023-04-06 15:25:00,164.59,164.64,164.47,164.52,336130.0,162.7503,162.7998,162.6317,162.6811,336130.0
2023-04-06 15:30:00,164.52,164.74,164.51,164.72,427669.0,162.6811,162.8987,162.6712,162.8789,427669.0
2023-04-06 15:35:00,164.72,164.76,164.6,164.62,305417.0,162.8789,162.9184,162.7602,162.78,305417.0
2023-04-06 15:40:00,164.61,164.61,164.5,164.56,399736.0,162.7701,162.7701,162.6613,162.7207,399736.0
2023-04-06 15:45:00,164.56,164.56,164.38,164.47,461089.0,162.7207,162.7207,162.5427,162.6317,461089.0
2023-04-06 15:50:00,164.51,164.58,164.32,164.38,726271.0,162.6712,162.7405,162.4834,162.5427,726271.0
2023-04-06 15:55:00,164.39,164.69,164.39,164.65,1490607.0,162.5526,162.8492,162.5526,162.8097,1490607.0
2023-04-10 09:30:00,161.39,162.0,161.37,161.53,2332415.0,159.5861,160.1893,159.5663,159.7245,2332415.0
2023-04-10 09:35:00,161.53,161.63,160.83,161.17,1481403.0,159.7245,159.8234,159.0324,159.3686,1481403.0
2023-04-10 09:40:00,161.16,161.19,160.67,160.88,1135695.0,159.3587,159.3883,158.8742,159.0818,1135695.0
2023-04-10 09:45:00,160.89,160.9,160.22,160.28,1237453.0,159.0917,159.1016,158.4292,158.4885,1237453.0
2023-04-10 09:50:00,160.28,160.5,160.08,160.49,1271442.0,158.4885,158.7061,158.2908,158.6962,1271442.0
2023-04-10 09:55:00,160.49,160.67,160.36,160.47,843442.0,158.6962,158.8742,158.5676,158.6764,843442.0
2023-04-10 10:00:00,160.47,160.56,160.18,160.55,665462.0,158.6764,158.7654,158.3896,158.7555,665462.0
2023-04-10 10:05:00,160.55,160.63,160.28,160.38,633679.0,158.7555,158.8346,158.4885,158.5874,633679.0
2023-04-10 10:10:00,160.38,160.73,160.37,160.49,684359.0,158.5874,158.9335,158.5775,158.6962,684359.0
2023-04-10 10:15:00,160.48,160.68,160.35,160.38,569429.0,158.6863,158.884,158.5577,158.5874,569429.0
2023-04-10 10:20:00,160.38,160.53,160.19,160.5,543547.0,158.5874,158.7357,158.3995,158.7061,543547.0
2023-04-10 10:25:00,160.5,160.6,160.09,160.16,547689.0,158.7061,158.8049,158.3006,158.3699,547689.0
2023-04-10 10:30:00,160.16,160.44,160.14,160.37,509918.0,158.3699,158.6467,158.3501,158.5775,509918.0
2023-04-10 10:35:00,160.37,160.56,160.25,160.51,439326.0,158.5775,158.7654,158.4589,158.7159,439326.0
2023-04-10 10:40:00,160.5,160.79,160.44,160.74,419805.0,158.7061,158.9928,158.6467,158.9434,419805.0
2023-04-10 10:45:00,160.73,160.82,160.55,160.81,520355.0,158.9335,159.0225,158.7555,159.0126,520355.0
2023-04-10 10:50:00,160.81,160.82,160.5,160.59,441606.0,159.0126,159.0225,158.7061,158.7951,441606.0
2023-04-10 10:55:00,160.59,160.74,160.52,160.55,367181.0,158.7951,158.9434,158.7258,158.7555,367181.0
2023-04-10 11:00:00,160.55,160.94,160.53,160.8,484365.0,158.7555,159.1411,158.7357,159.0027,484365.0
2023-04-10 11:05:00,160.79,161.1,160.78,161.06,457467.0,158.9928,159.2994,158.9829,159.2598,457467.0
2023-04-10 11:10:00,161.06,161.38,161.05,161.32,613986.0,159.2598,159.5762,159.2499,159.5169,613986.0
2023-04-10 11:15:00,161.32,161.4,161.23,161.25,495774.0,159.5169,159.596,159.4279,159.4477,495774.0
2023-04-10 11:20:00,161.27,161.39,161.1,161.11,365120.0,159.4675,159.5861,159.2994,159.3092,365120.0
2023-04-10 11:25:00,161.11,161.19,161.05,161.14,344664.0,159.3092,159.3883,159.2499,159.3389,344664.0
2023-04-10 11:30:00,161.14,161.34,161.07,161.32,291118.0,159.3389,159.5367,159.2697,159.5169,291118.0
2023-04-10 11:35:00,161.32,161.49,161.25,161.47,436264.0,159.5169,159.685,159.4477,159.6652,436264.0
2023-04-10 11:40:00,161.48,161.61,161.41,161.58,401319.0,159.6751,159.8037,159.6059,159.774,401319.0
2023-04-10 11:45:00,161.58,161.58,161.33,161.44,284751.0,159.774,159.774,159.5268,159.6356,284751.0
2023-04-10 11:50:00,161.45,161.48,161.3,161.33,236722.0,159.6454,159.6751,159.4971,159.5268,236722.0
2023-04-10 11:55:00,161.32,161.33,161.08,161.1,320279.0,159.5169,159.5268,159.2796,159.2994,320279.0
2023-04-10 12:00:00,161.1,161.15,160.83,160.89,359906.0,159.2994,159.3488,159.0324,159.0917,359906.0
2023-04-10 12:05:00,160.9,160.9,160.6,160.81,500130.0,159.1016,159.1016,158.8049,159.0126,500130.0
2023-04-10 12:10:00,160.81,160.82,160.62,160.67,262786.0,159.0126,159.0225,158.8247,158.8742,262786.0
2023-04-10 12:15:00,160.66,160.76,160.64,160.69,209949.0,158.8643,158.9632,158.8445,158.8939,209949.0
2023-04-10 12:20:00,160.7,160.85,160.66,160.81,232112.0,158.9038,159.0521,158.8643,159.0126,232112.0
2023-04-10 12:25:00,160.8,160.87,160.76,160.82,193044.0,159.0027,159.0719,158.9632,159.0225,193044.0
2023-04-10 12:30:00,160.83,161.11,160.82,161.07,299578.0,159.0324,159.3092,159.0225,159.2697,299578.0
2023-04-10 12:35:00,161.08,161.58,161.07,161.48,526919.0,159.2796,159.774,159.2697,159.6751,526919.0
2023-04-10 12:40:00,161.48,161.56,161.4,161.44,326580.0,159.6751,159.7542,159.596,159.6356,326580.0
2023-04-10 12:45:00,161.44,161.62,161.43,161.53,330150.0,159.6356,159.8135,159.6257,159.7245,330150.0
2023-04-10 12:50:00,161.53,161.55,161.3,161.33,306898.0,159.7245,159.7443,159.4971,159.5268,306898.0
2023-04-10 12:55:00,161.32,161.44,161.31,161.4,215823.0,159.5169,159.6356,159.507,159.596,215823.0
2023-04-10 13:00:00,161.41,161.53,161.28,161.36,324331.0,159.6059,159.7245,159.4773,159.5564,324331.0
2023-04-10 13:05:00,161.35,161.48,161.32,161.37,226588.0,159.5466,159.6751,159.5169,159.5663,226588.0
2023-04-10 13:10:00,161.36,161.45,161.19,161.27,315995.0,159.5564,159.6454,159.3883,159.4675,315995.0
2023-04-10 13:15:00,161.26,161.46,161.17,161.38,265520.0,159.4576,159.6553,159.3686,159.5762,265520.0
2023-04-10 13:20:00,161.38,161.39,161.26,161.31,219707.0,159.5762,159.5861,159.4576,159.507,219707.0
2023-04-10 13:25:00,161.32,161.58,161.31,161.57,315393.0,159.5169,159.774,159.507,159.7641,315393.0
2023-04-10 13:30:00,161.57,161.63,161.46,161.55,284190.0,159.7641,159.8234,159.6553,159.7443,284190.0
2023-04-10 13:35:00,161.54,161.56,161.43,161.45,178356.0,159.7344,159.7542,159.6257,159.6454,178356.0
2023-04-10 13:40:00,161.46,161.52,161.31,161.44,238303.0,159.6553,159.7147,159.507,159.6356,238303.0
2023-04-10 13:45:00,161.44,161.63,161.38,161.51,276569.0,159.6356,159.8234,159.5762,159.7048,276569.0
2023-04-10 13:50:00,161.53,161.59,161.36,161.39,219354.0,159.7245,159.7839,159.5564,159.5861,219354.0
2023-04-10 13:55:00,161.38,161.49,161.34,161.44,208669.0,159.5762,159.685,159.5367,159.6356,208669.0
2023-04-10 14:00:00,161.44,161.51,161.34,161.5,262977.0,159.6356,159.7048,159.5367,159.6949,262977.0
2023-04-10 14:05:00,161.5,161.63,161.47,161.47,262623.0,159.6949,159.8234,159.6652,159.6652,262623.0
2023-04-10 14:10:00,161.48,161.68,161.44,161.62,241787.0,159.6751,159.8729,159.6356,159.8135,241787.0
2023-04-10 14:15:00,161.63,161.8,161.62,161.77,330178.0,159.8234,159.9915,159.8135,159.9619,330178.0
2023-04-10 14:20:00,161.77,161.84,161.75,161.76,251335.0,159.9619,160.0311,159.9421,159.952,251335.0
2023-04-10 14:25:00,161.76,161.82,161.68,161.72,204195.0,159.952,160.0113,159.8729,159.9124,204195.0
2023-04-10 14:30:00,161.72,161.77,161.65,161.67,229519.0,159.9124,159.9619,159.8432,159.863,229519.0
2023-04-10 14:35:00,161.67,161.69,161.55,161.61,184556.0,159.863,159.8828,159.7443,159.8037,184556.0
2023-04-10 14:40:00,161.62,161.63,161.43,161.47,207398.0,159.8135,159.8234,159.6257,159.6652,207398.0
2023-04-10 14:45:00,161.47,161.58,161.43,161.55,240730.0,159.6652,159.774,159.6257,159.7443,240730.0
2023-04-10 14:50:00,161.54,161.72,161.54,161.69,244899.0,159.7344,159.9124,159.7344,159.8828,244899.0
2023-04-10 14:55:00,161.69,161.76,161.67,161.72,267934.0,159.8828,159.952,159.863,159.9124,267934.0
2023-04-10 15:00:00,161.73,161.8,161.59,161.68,277227.0,159.9223,159.9915,159.7839,159.8729,277227.0
2023-04-10 15:05:00,161.69,161.71,161.55,161.65,286869.0,159.8828,159.9025,159.7443,159.8432,286869.0
2023-04-10 15:10:00,161.65,161.69,161.5,161.53,253944.0,159.8432,159.8828,159.6949,159.7245,253944.0
2023-04-10 15:15:00,161.53,161.73,161.51,161.72,302508.0,159.7245,159.9223,159.7048,159.9124,302508.0
2023-04-10 15:20:00,161.72,161.79,161.6,161.63,349951.0,159.9124,159.9816,159.7938,159.8234,349951.0
2023-04-10 15:25:00,161.63,161.67,161.58,161.59,249304.0,159.8234,159.863,159.774,159.7839,249304.0
2023-04-10 15:30:00,161.59,161.71,161.55,161.63,348224.0,159.7839,159.9025,159.7443,159.8234,348224.0
2023-04-10 15:35:00,161.63,161.83,161.61,161.82,450541.0,159.8234,160.0212,159.8037,160.0113,450541.0
2023-04-10 15:40:00,161.82,161.94,161.74,161.76,598884.0,160.0113,160.13,159.9322,159.952,598884.0
2023-04-10 15:45:00,161.75,161.8,161.66,161.77,475859.0,159.9421,159.9915,159.8531,159.9619,475859.0
2023-04-10 15:50:00,161.77,161.88,161.67,161.75,791429.0,159.9619,160.0706,159.863,159.9421,791429.0
2023-04-10 15:55:00,161.75,162.03,161.74,162.03,1550015.0,159.9421,160.219,159.9322,160.219,1550015.0
2023-04-11 09:30:00,162.35,162.36,161.75,162.05,1590927.0,160.5354,160.5453,159.9421,160.2387,1590927.0
2023-04-11 09:35:00,162.05,162.11,161.47,161.64,754045.0,160.2387,160.2981,159.6652,159.8333,754045.0
2023-04-11 09:40:00,161.64,161.73,161.31,161.49,845805.0,159.8333,159.9223,159.507,159.685,845805.0
2023-04-11 09:45:00,161.5,161.61,161.18,161.31,830693.0,159.6949,159.8037,159.3785,159.507,830693.0
2023-04-11 09:50:00,161.29,161.43,161.08,161.17,733189.0,159.4872,159.6257,159.2796,159.3686,733189.0
2023-04-11 09:55:00,161.17,161.37,161.15,161.23,647092.0,159.3686,159.5663,159.3488,159.4279,647092.0
2023-04-11 10:00:00,161.22,161.38,161.19,161.22,522841.0,159.418,159.5762,159.3883,159.418,522841.0
2023-04-11 10:05:00,161.22,161.22,160.84,160.97,887872.0,159.418,159.418,159.0423,159.1708,887872.0
2023-04-11 10:10:00,160.96,161.04,160.73,160.73,580106.0,159.1609,159.24,158.9335,158.9335,580106.0
2023-04-11 10:15:00,160.74,160.8,160.56,160.67,607501.0,158.9434,159.0027,158.7654,158.8742,607501.0
2023-04-11 10:20:00,160.67,160.94,160.67,160.94,612840.0,158.8742,159.1411,158.8742,159.1411,612840.0
2023-04-11 10:25:00,160.95,161.15,160.93,161.15,668136.0,159.151,159.3488,159.1313,159.3488,668136.0
2023-04-11 10:30:00,161.16,161.2,160.85,160.85,640291.0,159.3587,159.3982,159.0521,159.0521,640291.0
2023-04-11 10:35:00,160.86,160.92,160.73,160.75,447836.0,159.062,159.1214,158.9335,158.9533,447836.0
2023-04-11 10:40:00,160.75,160.85,160.59,160.61,552646.0,158.9533,159.0521,158.7951,158.8148,552646.0
2023-04-11 10:45:00,160.62,160.98,160.59,160.96,464950.0,158.8247,159.1807,158.7951,159.1609,464950.0
2023-04-11 10:50:00,160.96,161.06,160.78,160.78,488896.0,159.1609,159.2598,158.9829,158.9829,488896.0
2023-04-11 10:55:00,160.79,160.84,160.62,160.73,339789.0,158.9928,159.0423,158.8247,158.9335,339789.0
2023-04-11 11:00:00,160.74,160.82,160.63,160.76,332102.0,158.9434,159.0225,158.8346,158.9632,332102.0
2023-04-11 11:05:00,160.78,160.93,160.62,160.72,484739.0,158.9829,159.1313,158.8247,158.9236,484739.0
2023-04-11 11:10:00,160.72,160.93,160.7,160.88,340516.0,158.9236,159.1313,158.9038,159.0818,340516.0
2023-04-11 11:15:00,160.89,161.12,160.86,161.08,322885.0,159.0917,159.3191,159.062,159.2796,322885.0
2023-04-11 11:20:00,161.08,161.12,161.02,161.03,255567.0,159.2796,159.3191,159.2202,159.2301,255567.0
2023-04-11 11:25:00,161.03,161.05,160.87,160.91,364807.0,159.2301,159.2499,159.0719,159.1115,364807.0
2023-04-11 11:30:00,160.9,161.0,160.85,160.87,289066.0,159.1016,159.2005,159.0521,159.0719,289066.0
2023-04-11 11:35:00,160.87,160.87,160.59,160.78,429961.0,159.0719,159.0719,158.7951,158.9829,429961.0
2023-04-11 11:40:00,160.78,160.82,160.65,160.66,270277.0,158.9829,159.0225,158.8544,158.8643,270277.0
2023-04-11 11:45:00,160.66,160.81,160.51,160.78,345478.0,158.8643,159.0126,158.7159,158.9829,345478.0
2023-04-11 11:50:00,160.79,160.9,160.71,160.86,251643.0,158.9928,159.1016,158.9137,159.062,251643.0
2023-04-11 11:55:00,160.86,160.99,160.73,160.97,267067.0,159.062,159.1906,158.9335,159.1708,267067.0
2023-04-11 12:00:00,160.98,161.08,160.94,160.97,329670.0,159.1807,159.2796,159.1411,159.1708,329670.0
2023-04-11 12:05:00,160.97,161.11,160.89,161.09,340422.0,159.1708,159.3092,159.0917,159.2895,340422.0
2023-04-11 12:10:00,161.08,161.24,161.08,161.17,326506.0,159.2796,159.4378,159.2796,159.3686,326506.0
2023-04-11 12:15:00,161.16,161.2,160.92,160.97,310189.0,159.3587,159.3982,159.1214,159.1708,310189.0
2023-04-11 12:20:00,160.98,161.11,160.95,161.06,261126.0,159.1807,159.3092,159.151,159.2598,261126.0
2023-04-11 12:25:00,161.05,161.13,160.91,161.12,249182.0,159.2499,159.329,159.1115,159.3191,249182.0
2023-04-11 12:30:00,161.12,161.24,161.07,161.08,263250.0,159.3191,159.4378,159.2697,159.2796,263250.0
2023-04-11 12:35:00,161.07,161.07,160.84,160.99,359901.0,159.2697,159.2697,159.0423,159.1906,359901.0
2023-04-11 12:40:00,161.0,161.2,161.0,161.19,298191.0,159.2005,159.3982,159.2005,159.3883,298191.0
2023-04-11 12:45:00,161.19,161.34,161.15,161.31,365813.0,159.3883,159.5367,159.3488,159.507,365813.0
2023-04-11 12:50:00,161.31,161.52,161.27,161.49,527975.0,159.507,159.7147,159.4675,159.685,527975.0
2023-04-11 12:55:00,161.5,161.51,161.32,161.38,263817.0,159.6949,159.7048,159.5169,159.5762,263817.0
2023-04-11 13:00:00,161.38,161.48,161.24,161.29,308343.0,159.5762,159.6751,159.4378,159.4872,308343.0
2023-04-11 13:05:00,161.29,161.39,161.26,161.29,195591.0,159.4872,159.5861,159.4576,159.4872,195591.0
2023-04-11 13:10:00,161.28,161.29,161.11,161.14,252354.0,159.4773,159.4872,159.3092,159.3389,252354.0
2023-04-11 13:15:00,161.14,161.23,161.07,161.22,253165.0,159.3389,159.4279,159.2697,159.418,253165.0
2023-04-11 13:20:00,161.22,161.33,161.2,161.3,253948.0,159.418,159.5268,159.3982,159.4971,253948.0
2023-04-11 13:25:00,161.3,161.46,161.25,161.41,257928.0,159.4971,159.6553,159.4477,159.6059,257928.0
2023-04-11 13:30:00,161.42,161.55,161.36,161.37,253740.0,159.6158,159.7443,159.5564,159.5663,253740.0
2023-04-11 13:35:00,161.37,161.43,161.31,161.4,170232.0,159.5663,159.6257,159.507,159.596,170232.0
2023-04-11 13:40:00,161.39,161.5,161.38,161.46,244249.0,159.5861,159.6949,159.5762,159.6553,244249.0
2023-04-11 13:45:00,161.47,161.63,161.46,161.59,293149.0,159.6652,159.8234,159.6553,159.7839,293149.0
2023-04-11 13:50:00,161.58,161.65,161.55,161.62,281579.0,159.774,159.8432,159.7443,159.8135,281579.0
2023-04-11 13:55:00,161.63,161.81,161.57,161.78,391890.0,159.8234,160.0014,159.7641,159.9718,391890.0
2023-04-11 14:00:00,161.78,161.83,161.58,161.62,387014.0,159.9718,160.0212,159.774,159.8135,387014.0
2023-04-11 14:05:00,161.63,161.73,161.58,161.68,334728.0,159.8234,159.9223,159.774,159.8729,334728.0
2023-04-11 14:10:00,161.68,161.68,161.55,161.57,213738.0,159.8729,159.8729,159.7443,159.7641,213738.0
2023-04-11 14:15:00,161.56,161.75,161.5,161.71,281622.0,159.7542,159.9421,159.6949,159.9025,281622.0
2023-04-11 14:20:00,161.7,161.77,161.63,161.67,280070.0,159.8926,159.9619,159.8234,159.863,280070.0
2023-04-11 14:25:00,161.67,161.73,161.62,161.71,259060.0,159.863,159.9223,159.8135,159.9025,259060.0
2023-04-11 14:30:00,161.71,161.81,161.66,161.71,285580.0,159.9025,160.0014,159.8531,159.9025,285580.0
2023-04-11 14:35:00,161.71,161.72,161.62,161.67,163727.0,159.9025,159.9124,159.8135,159.863,163727.0
2023-04-11 14:40:00,161.68,161.73,161.61,161.61,201679.0,159.8729,159.9223,159.8037,159.8037,201679.0
2023-04-11 14:45:00,161.61,161.72,161.61,161.68,179272.0,159.8037,159.9124,159.8037,159.8729,179272.0
2023-04-11 14:50:00,161.68,161.68,161.49,161.56,324091.0,159.8729,159.8729,159.685,159.7542,324091.0
2023-04-11 14:55:00,161.56,161.62,161.49,161.59,204828.0,159.7542,159.8135,159.685,159.7839,204828.0
2023-04-11 15:00:00,161.59,161.62,161.43,161.5,231892.0,159.7839,159.8135,159.6257,159.6949,231892.0
2023-04-11 15:05:00,161.51,161.51,161.38,161.45,308708.0,159.7048,159.7048,159.5762,159.6454,308708.0
2023-04-11 15:10:00,161.46,161.59,161.45,161.5,274630.0,159.6553,159.7839,159.6454,159.6949,274630.0
2023-04-11 15:15:00,161.5,161.54,161.43,161.51,243704.0,159.6949,159.7344,159.6257,159.7048,243704.0
2023-04-11 15:20:00,161.51,161.54,161.45,161.45,327162.0,159.7048,159.7344,159.6454,159.6454,327162.0
2023-04-11 15:25:00,161.46,161.47,161.27,161.33,380711.0,159.6553,159.6652,159.4675,159.5268,380711.0
2023-04-11 15:30:00,161.33,161.39,161.18,161.19,490933.0,159.5268,159.5861,159.3785,159.3883,490933.0
2023-04-11 15:35:00,161.18,161.21,160.88,160.94,655611.0,159.3785,159.4081,159.0818,159.1411,655611.0
2023-04-11 15:40:00,160.95,160.95,160.74,160.88,699010.0,159.151,159.151,158.9434,159.0818,699010.0
2023-04-11 15:45:00,160.88,160.92,160.74,160.81,503058.0,159.0818,159.1214,158.9434,159.0126,503058.0
2023-04-11 15:50:00,160.81,160.85,160.63,160.84,872460.0,159.0126,159.0521,158.8346,159.0423,872460.0
2023-04-11 15:55:00,160.83,160.84,160.55,160.8,2188062.0,159.0324,159.0423,158.7555,159.0027,2188062.0
2023-04-12 09:30:00,161.22,162.06,161.16,161.59,2036477.0,159.418,160.2486,159.3587,159.7839,2036477.0
2023-04-12 09:35:00,161.59,161.86,161.46,161.61,768288.0,159.7839,160.0509,159.6553,159.8037,768288.0
2023-04-12 09:40:00,161.61,161.69,160.97,161.07,842569.0,159.8037,159.8828,159.1708,159.2697,842569.0
2023-04-12 09:45:00,161.08,161.09,160.49,160.84,893707.0,159.2796,159.2895,158.6962,159.0423,893707.0
2023-04-12 09:50:00,160.84,161.03,160.64,160.86,761552.0,159.0423,159.2301,158.8445,159.062,761552.0
2023-04-12 09:55:00,160.88,161.19,160.87,160.98,600973.0,159.0818,159.3883,159.0719,159.1807,600973.0
2023-04-12 10:00:00,160.97,161.19,160.76,161.14,645769.0,159.1708,159.3883,158.9632,159.3389,645769.0
2023-04-12 10:05:00,161.15,161.52,161.11,161.35,597441.0,159.3488,159.7147,159.3092,159.5466,597441.0
2023-04-12 10:10:00,161.34,161.71,161.33,161.61,468589.0,159.5367,159.9025,159.5268,159.8037,468589.0
2023-04-12 10:15:00,161.61,161.74,161.43,161.49,521196.0,159.8037,159.9322,159.6257,159.685,521196.0
2023-04-12 10:20:00,161.49,161.84,161.49,161.76,696420.0,159.685,160.0311,159.685,159.952,696420.0
2023-04-12 10:25:00,161.75,161.94,161.52,161.92,622378.0,159.9421,160.13,159.7147,160.1102,622378.0
2023-04-12 10:30:00,161.92,162.05,161.35,161.36,803822.0,160.1102,160.2387,159.5466,159.5564,803822.0
2023-04-12 10:35:00,161.35,161.44,160.87,160.9,560909.0,159.5466,159.6356,159.0719,159.1016,560909.0
2023-04-12 10:40:00,160.9,161.19,160.86,161.07,397050.0,159.1016,159.3883,159.062,159.2697,397050.0
2023-04-12 10:45:00,161.09,161.45,161.02,161.37,363952.0,159.2895,159.6454,159.2202,159.5663,363952.0
2023-04-12 10:50:00,161.37,161.5,161.07,161.07,378012.0,159.5663,159.6949,159.2697,159.2697,378012.0
2023-04-12 10:55:00,161.07,161.07,160.66,160.66,636511.0,159.2697,159.2697,158.8643,158.8643,636511.0
2023-04-12 11:00:00,160.66,160.77,160.53,160.62,541157.0,158.8643,158.973,158.7357,158.8247,541157.0
2023-04-12 11:05:00,160.62,160.77,160.33,160.47,478931.0,158.8247,158.973,158.538,158.6764,478931.0
2023-04-12 11:10:00,160.46,160.51,160.26,160.43,392130.0,158.6665,158.7159,158.4687,158.6368,392130.0
2023-04-12 11:15:00,160.44,160.7,160.42,160.63,379971.0,158.6467,158.9038,158.627,158.8346,379971.0
2023-04-12 11:20:00,160.63,160.98,160.63,160.84,454482.0,158.8346,159.1807,158.8346,159.0423,454482.0
2023-04-12 11:25:00,160.84,161.0,160.78,160.96,289048.0,159.0423,159.2005,158.9829,159.1609,289048.0
2023-04-12 11:30:00,160.95,160.97,160.81,160.88,259393.0,159.151,159.1708,159.0126,159.0818,259393.0
2023-04-12 11:35:00,160.88,161.04,160.82,160.97,301877.0,159.0818,159.24,159.0225,159.1708,301877.0
2023-04-12 11:40:00,160.99,161.17,160.96,161.16,382825.0,159.1906,159.3686,159.1609,159.3587,382825.0
2023-04-12 11:45:00,161.15,161.48,161.12,161.44,469881.0,159.3488,159.6751,159.3191,159.6356,469881.0
2023-04-12 11:50:00,161.45,161.54,161.39,161.45,292898.0,159.6454,159.7344,159.5861,159.6454,292898.0
2023-04-12 11:55:00,161.45,161.66,161.42,161.56,421568.0,159.6454,159.8531,159.6158,159.7542,421568.0
2023-04-12 12:00:00,161.57,161.69,161.47,161.55,391169.0,159.7641,159.8828,159.6652,159.7443,391169.0
2023-04-12 12:05:00,161.55,161.72,161.51,161.63,312795.0,159.7443,159.9124,159.7048,159.8234,312795.0
2023-04-12 12:10:00,161.63,161.69,161.53,161.53,287898.0,159.8234,159.8828,159.7245,159.7245,287898.0
2023-04-12 12:15:00,161.53,161.62,161.41,161.51,385754.0,159.7245,159.8135,159.6059,159.7048,385754.0
2023-04-12 12:20:00,161.51,161.64,161.43,161.52,249424.0,159.7048,159.8333,159.6257,159.7147,249424.0
2023-04-12 12:25:00,161.52,161.67,161.47,161.48,319990.0,159.7147,159.863,159.6652,159.6751,319990.0
2023-04-12 12:30:00,161.48,161.57,161.42,161.42,252977.0,159.6751,159.7641,159.6158,159.6158,252977.0
2023-04-12 12:35:00,161.41,161.55,161.36,161.55,206983.0,159.6059,159.7443,159.5564,159.7443,206983.0
2023-04-12 12:40:00,161.54,161.57,161.36,161.41,196694.0,159.7344,159.7641,159.5564,159.6059,196694.0
2023-04-12 12:45:00,161.41,161.68,161.38,161.52,229370.0,159.6059,159.8729,159.5762,159.7147,229370.0
2023-04-12 12:50:00,161.52,161.55,161.36,161.53,231479.0,159.7147,159.7443,159.5564,159.7245,231479.0
2023-04-12 12:55:00,161.53,161.64,161.51,161.54,235713.0,159.7245,159.8333,159.7048,159.7344,235713.0
2023-04-12 13:00:00,161.54,161.61,161.27,161.35,331150.0,159.7344,159.8037,159.4675,159.5466,331150.0
2023-04-12 13:05:00,161.34,161.56,161.3,161.46,212223.0,159.5367,159.7542,159.4971,159.6553,212223.0
2023-04-12 13:10:00,161.47,161.81,161.47,161.75,332861.0,159.6652,160.0014,159.6652,159.9421,332861.0
2023-04-12 13:15:00,161.76,161.78,161.54,161.58,320624.0,159.952,159.9718,159.7344,159.774,320624.0
2023-04-12 13:20:00,161.58,161.6,161.41,161.47,184461.0,159.774,159.7938,159.6059,159.6652,184461.0
2023-04-12 13:25:00,161.47,161.65,161.45,161.53,152698.0,159.6652,159.8432,159.6454,159.7245,152698.0
2023-04-12 13:30:00,161.54,161.65,161.54,161.56,170404.0,159.7344,159.8432,159.7344,159.7542,170404.0
2023-04-12 13:35:00,161.56,161.63,161.33,161.37,224624.0,159.7542,159.8234,159.5268,159.5663,224624.0
2023-04-12 13:40:00,161.37,161.47,161.32,161.35,178329.0,159.5663,159.6652,159.5169,159.5466,178329.0
2023-04-12 13:45:00,161.34,161.38,161.23,161.35,240362.0,159.5367,159.5762,159.4279,159.5466,240362.0
2023-04-12 13:50:00,161.35,161.41,161.28,161.3,182869.0,159.5466,159.6059,159.4773,159.4971,182869.0
2023-04-12 13:55:00,161.3,161.37,161.27,161.32,128754.0,159.4971,159.5663,159.4675,159.5169,128754.0
2023-04-12 14:00:00,161.32,161.56,161.1,161.47,503028.0,159.5169,159.7542,159.2994,159.6652,503028.0
2023-04-12 14:05:00,161.47,161.6,161.16,161.26,315132.0,159.6652,159.7938,159.3587,159.4576,315132.0
2023-04-12 14:10:00,161.26,161.58,161.12,161.57,320753.0,159.4576,159.774,159.3191,159.7641,320753.0
2023-04-12 14:15:00,161.58,161.72,161.58,161.64,300441.0,159.774,159.9124,159.774,159.8333,300441.0
2023-04-12 14:20:00,161.62,161.74,161.46,161.5,274027.0,159.8135,159.9322,159.6553,159.6949,274027.0
2023-04-12 14:25:00,161.51,161.51,160.77,160.91,592849.0,159.7048,159.7048,158.973,159.1115,592849.0
2023-04-12 14:30:00,160.91,160.91,160.59,160.67,440442.0,159.1115,159.1115,158.7951,158.8742,440442.0
2023-04-12 14:35:00,160.67,160.74,160.54,160.57,347156.0,158.8742,158.9434,158.7456,158.7753,347156.0
2023-04-12 14:40:00,160.57,160.81,160.47,160.78,416016.0,158.7753,159.0126,158.6764,158.9829,416016.0
2023-04-12 14:45:00,160.79,160.87,160.41,160.46,487116.0,158.9928,159.0719,158.6171,158.6665,487116.0
2023-04-12 14:50:00,160.46,160.75,160.44,160.72,409331.0,158.6665,158.9533,158.6467,158.9236,409331.0
2023-04-12 14:55:00,160.72,160.86,160.64,160.78,318408.0,158.9236,159.062,158.8445,158.9829,318408.0
2023-04-12 15:00:00,160.77,160.98,160.61,160.66,440345.0,158.973,159.1807,158.8148,158.8643,440345.0
2023-04-12 15:05:00,160.67,160.81,160.64,160.72,315290.0,158.8742,159.0126,158.8445,158.9236,315290.0
2023-04-12 15:10:00,160.72,160.73,160.46,160.47,370730.0,158.9236,158.9335,158.6665,158.6764,370730.0
2023-04-12 15:15:00,160.47,160.47,160.19,160.25,488385.0,158.6764,158.6764,158.3995,158.4589,488385.0
2023-04-12 15:20:00,160.24,160.3,160.04,160.09,517010.0,158.449,158.5083,158.2512,158.3006,517010.0
2023-04-12 15:25:00,160.09,160.13,159.78,159.85,830991.0,158.3006,158.3402,157.9941,158.0633,830991.0
2023-04-12 15:30:00,159.84,160.24,159.81,160.15,605748.0,158.0534,158.449,158.0238,158.36,605748.0
2023-04-12 15:35:00,160.14,160.3,160.12,160.23,501622.0,158.3501,158.5083,158.3303,158.4391,501622.0
2023-04-12 15:40:00,160.22,160.26,160.02,160.16,525953.0,158.4292,158.4687,158.2314,158.3699,525953.0
2023-04-12 15:45:00,160.17,160.35,159.94,160.01,780328.0,158.3797,158.5577,158.1523,158.2215,780328.0
2023-04-12 15:50:00,160.01,160.16,159.94,159.98,757970.0,158.2215,158.3699,158.1523,158.1919,757970.0
2023-04-12 15:55:00,159.97,160.14,159.78,160.13,2196866.0,158.182,158.3501,157.9941,158.3402,2196866.0
2023-04-13 09:30:00,161.59,162.29,161.42,162.21,2208203.0,159.7839,160.4761,159.6158,160.3969,2208203.0
2023-04-13 09:35:00,162.21,162.92,162.21,162.74,1776649.0,160.3969,161.099,160.3969,160.921,1776649.0
2023-04-13 09:40:00,162.74,163.04,162.56,162.74,1503554.0,160.921,161.2177,160.743,160.921,1503554.0
2023-04-13 09:45:00,162.73,163.23,162.73,163.04,1171636.0,160.9111,161.4055,160.9111,161.2177,1171636.0
2023-04-13 09:50:00,163.04,163.24,162.81,162.96,965843.0,161.2177,161.4154,160.9902,161.1386,965843.0
2023-04-13 09:55:00,162.95,163.06,162.57,162.88,969566.0,161.1287,161.2374,160.7529,161.0595,969566.0
2023-04-13 10:00:00,162.89,163.1,162.71,162.98,755120.0,161.0693,161.277,160.8914,161.1583,755120.0
2023-04-13 10:05:00,162.98,163.31,162.96,163.21,808847.0,161.1583,161.4847,161.1386,161.3858,808847.0
2023-04-13 10:10:00,163.21,163.44,162.95,163.41,739047.0,161.3858,161.6132,161.1287,161.5835,739047.0
2023-04-13 10:15:00,163.42,163.58,163.34,163.47,667918.0,161.5934,161.7516,161.5143,161.6429,667918.0
2023-04-13 10:20:00,163.47,163.58,163.31,163.37,550722.0,161.6429,161.7516,161.4847,161.544,550722.0
2023-04-13 10:25:00,163.37,163.56,163.24,163.44,482388.0,161.544,161.7319,161.4154,161.6132,482388.0
2023-04-13 10:30:00,163.44,163.63,163.15,163.63,653699.0,161.6132,161.8011,161.3264,161.8011,653699.0
2023-04-13 10:35:00,163.64,163.68,163.41,163.46,489897.0,161.811,161.8505,161.5835,161.633,489897.0
2023-04-13 10:40:00,163.46,163.48,163.13,163.29,580524.0,161.633,161.6528,161.3067,161.4649,580524.0
2023-04-13 10:45:00,163.29,163.42,163.23,163.37,315577.0,161.4649,161.5934,161.4055,161.544,315577.0
2023-04-13 10:50:00,163.37,163.56,163.35,163.51,354499.0,161.544,161.7319,161.5242,161.6824,354499.0
2023-04-13 10:55:00,163.52,163.57,163.11,163.18,498363.0,161.6923,161.7417,161.2869,161.3561,498363.0
2023-04-13 11:00:00,163.18,163.56,163.18,163.47,555144.0,161.3561,161.7319,161.3561,161.6429,555144.0
2023-04-13 11:05:00,163.47,163.5,163.23,163.42,317465.0,161.6429,161.6725,161.4055,161.5934,317465.0
2023-04-13 11:10:00,163.41,163.47,163.21,163.32,317708.0,161.5835,161.6429,161.3858,161.4945,317708.0
2023-04-13 11:15:00,163.31,163.38,163.14,163.21,280530.0,161.4847,161.5539,161.3166,161.3858,280530.0
2023-04-13 11:20:00,163.21,163.42,163.18,163.39,301737.0,161.3858,161.5934,161.3561,161.5638,301737.0
2023-04-13 11:25:00,163.39,163.47,163.32,163.43,272383.0,161.5638,161.6429,161.4945,161.6033,272383.0
2023-04-13 11:30:00,163.43,163.48,163.31,163.33,300524.0,161.6033,161.6528,161.4847,161.5044,300524.0
2023-04-13 11:35:00,163.32,163.62,163.31,163.56,404783.0,161.4945,161.7912,161.4847,161.7319,404783.0
2023-04-13 11:40:00,163.57,163.7,163.55,163.59,363677.0,161.7417,161.8703,161.722,161.7615,363677.0
2023-04-13 11:45:00,163.58,163.64,163.5,163.56,272297.0,161.7516,161.811,161.6725,161.7319,272297.0
2023-04-13 11:50:00,163.56,163.57,163.36,163.44,395594.0,161.7319,161.7417,161.5341,161.6132,395594.0
2023-04-13 11:55:00,163.44,163.79,163.41,163.77,614373.0,161.6132,161.9593,161.5835,161.9395,614373.0
2023-04-13 12:00:00,163.78,163.88,163.7,163.71,437319.0,161.9494,162.0483,161.8703,161.8802,437319.0
2023-04-13 12:05:00,163.71,163.86,163.62,163.65,362562.0,161.8802,162.0285,161.7912,161.8209,362562.0
2023-04-13 12:10:00,163.65,163.72,163.55,163.59,264261.0,161.8209,161.8901,161.722,161.7615,264261.0
2023-04-13 12:15:00,163.6,163.83,163.58,163.8,324499.0,161.7714,161.9988,161.7516,161.9692,324499.0
2023-04-13 12:20:00,163.8,163.93,163.77,163.83,282528.0,161.9692,162.0977,161.9395,161.9988,282528.0
2023-04-13 12:25:00,163.83,163.99,163.75,163.95,362934.0,161.9988,162.157,161.9197,162.1175,362934.0
2023-04-13 12:30:00,163.94,164.1,163.9,164.08,514000.0,162.1076,162.2658,162.0681,162.246,514000.0
2023-04-13 12:35:00,164.08,164.1,163.93,164.05,399255.0,162.246,162.2658,162.0977,162.2164,399255.0
2023-04-13 12:40:00,164.05,164.15,163.99,164.02,422652.0,162.2164,162.3153,162.157,162.1867,422652.0
2023-04-13 12:45:00,164.03,164.15,164.02,164.06,332810.0,162.1966,162.3153,162.1867,162.2263,332810.0
2023-04-13 12:50:00,164.07,164.19,164.04,164.07,438690.0,162.2362,162.3548,162.2065,162.2362,438690.0
2023-04-13 12:55:00,164.06,164.19,163.99,164.12,339785.0,162.2263,162.3548,162.157,162.2856,339785.0
2023-04-13 13:00:00,164.11,164.2,163.89,164.15,618766.0,162.2757,162.3647,162.0582,162.3153,618766.0
2023-04-13 13:05:00,164.15,164.22,164.1,164.19,456919.0,162.3153,162.3845,162.2658,162.3548,456919.0
2023-04-13 13:10:00,164.19,164.43,164.19,164.29,730277.0,162.3548,162.5921,162.3548,162.4537,730277.0
2023-04-13 13:15:00,164.29,164.35,164.16,164.28,521980.0,162.4537,162.513,162.3251,162.4438,521980.0
2023-04-13 13:20:00,164.28,164.34,164.18,164.21,317014.0,162.4438,162.5031,162.3449,162.3746,317014.0
2023-04-13 13:25:00,164.21,164.43,164.19,164.43,402285.0,162.3746,162.5921,162.3548,162.5921,402285.0
2023-04-13 13:30:00,164.43,164.54,164.43,164.49,490965.0,162.5921,162.7009,162.5921,162.6515,490965.0
2023-04-13 13:35:00,164.49,164.68,164.45,164.65,533455.0,162.6515,162.8393,162.6119,162.8097,533455.0
2023-04-13 13:40:00,164.65,164.85,164.63,164.78,725057.0,162.8097,163.0074,162.7899,162.9382,725057.0
2023-04-13 13:45:00,164.78,164.8,164.64,164.69,305384.0,162.9382,162.958,162.7998,162.8492,305384.0
2023-04-13 13:50:00,164.69,164.84,164.63,164.84,369022.0,162.8492,162.9975,162.7899,162.9975,369022.0
2023-04-13 13:55:00,164.83,164.93,164.79,164.88,503299.0,162.9877,163.0865,162.9481,163.0371,503299.0
2023-04-13 14:00:00,164.89,164.95,164.8,164.88,520290.0,163.047,163.1063,162.958,163.0371,520290.0
2023-04-13 14:05:00,164.88,164.97,164.87,164.91,447725.0,163.0371,163.1261,163.0272,163.0668,447725.0
2023-04-13 14:10:00,164.9,165.05,164.9,165.05,770209.0,163.0569,163.2052,163.0569,163.2052,770209.0
2023-04-13 14:15:00,165.05,165.34,165.04,165.31,887126.0,163.2052,163.492,163.1953,163.4623,887126.0
2023-04-13 14:20:00,165.3,165.38,165.21,165.27,540817.0,163.4524,163.5315,163.3634,163.4227,540817.0
2023-04-13 14:25:00,165.26,165.29,165.15,165.19,478858.0,163.4129,163.4425,163.3041,163.3436,478858.0
2023-04-13 14:30:00,165.19,165.24,165.02,165.03,485825.0,163.3436,163.3931,163.1755,163.1854,485825.0
2023-04-13 14:35:00,165.03,165.21,164.95,165.11,531953.0,163.1854,163.3634,163.1063,163.2645,531953.0
2023-04-13 14:40:00,165.11,165.23,165.03,165.21,383788.0,163.2645,163.3832,163.1854,163.3634,383788.0
2023-04-13 14:45:00,165.21,165.22,165.05,165.12,292459.0,163.3634,163.3733,163.2052,163.2744,292459.0
2023-04-13 14:50:00,165.11,165.16,165.03,165.15,307633.0,163.2645,163.314,163.1854,163.3041,307633.0
2023-04-13 14:55:00,165.15,165.25,165.14,165.18,414950.0,163.3041,163.403,163.2942,163.3337,414950.0
2023-04-13 15:00:00,165.19,165.31,165.11,165.28,491790.0,163.3436,163.4623,163.2645,163.4326,491790.0
2023-04-13 15:05:00,165.29,165.33,165.11,165.32,544002.0,163.4425,163.4821,163.2645,163.4722,544002.0
2023-04-13 15:10:00,165.31,165.35,165.12,165.14,493225.0,163.4623,163.5018,163.2744,163.2942,493225.0
2023-04-13 15:15:00,165.14,165.42,165.11,165.41,561291.0,163.2942,163.5711,163.2645,163.5612,561291.0
2023-04-13 15:20:00,165.4,165.58,165.39,165.44,715948.0,163.5513,163.7293,163.5414,163.5908,715948.0
2023-04-13 15:25:00,165.45,165.49,165.36,165.47,508229.0,163.6007,163.6403,163.5117,163.6205,508229.0
2023-04-13 15:30:00,165.47,165.62,165.42,165.48,754952.0,163.6205,163.7688,163.5711,163.6304,754952.0
2023-04-13 15:35:00,165.49,165.49,165.22,165.37,779092.0,163.6403,163.6403,163.3733,163.5216,779092.0
2023-04-13 15:40:00,165.38,165.65,165.37,165.63,811680.0,163.5315,163.7985,163.5216,163.7787,811680.0
2023-04-13 15:45:00,165.63,165.8,165.45,165.53,1306045.0,163.7787,163.9468,163.6007,163.6798,1306045.0
2023-04-13 15:50:00,165.52,165.53,165.28,165.4,1632943.0,163.6699,163.6798,163.4326,163.5513,1632943.0
2023-04-13 15:55:00,165.4,165.69,165.29,165.6,2983644.0,163.5513,163.838,163.4425,163.7491,2983644.0
2023-04-14 09:30:00,164.59,165.19,164.52,164.97,2015602.0,162.7503,163.3436,162.6811,163.1261,2015602.0
2023-04-14 09:35:00,164.97,165.57,164.88,165.49,1320132.0,163.1261,163.7194,163.0371,163.6403,1320132.0
2023-04-14 09:40:00,165.51,165.99,165.37,165.94,934293.0,163.6601,164.1347,163.5216,164.0853,934293.0
2023-04-14 09:45:00,165.93,166.3,165.82,165.95,1128193.0,164.0754,164.4412,163.9666,164.0951,1128193.0
2023-04-14 09:50:00,165.96,166.32,165.95,166.06,935849.0,164.105,164.461,164.0951,164.2039,935849.0
2023-04-14 09:55:00,166.06,166.3,165.71,165.78,784146.0,164.2039,164.4412,163.8578,163.927,784146.0
2023-04-14 10:00:00,165.76,166.3,165.54,166.22,1257600.0,163.9073,164.4412,163.6897,164.3621,1257600.0
2023-04-14 10:05:00,166.21,166.27,165.21,165.46,1029793.0,164.3522,164.4116,163.3634,163.6106,1029793.0
2023-04-14 10:10:00,165.48,165.81,165.4,165.75,625466.0,163.6304,163.9567,163.5513,163.8974,625466.0
2023-04-14 10:15:00,165.74,165.76,165.16,165.26,652428.0,163.8875,163.9073,163.314,163.4129,652428.0
2023-04-14 10:20:00,165.25,165.4,164.93,164.96,605255.0,163.403,163.5513,163.0865,163.1162,605255.0
2023-04-14 10:25:00,164.96,165.18,164.84,164.97,448597.0,163.1162,163.3337,162.9975,163.1261,448597.0
2023-04-14 10:30:00,164.99,165.16,164.83,165.02,427649.0,163.1459,163.314,162.9877,163.1755,427649.0
2023-04-14 10:35:00,165.01,165.01,164.76,164.94,363722.0,163.1656,163.1656,162.9184,163.0964,363722.0
2023-04-14 10:40:00,164.92,165.0,164.57,164.88,618113.0,163.0767,163.1558,162.7306,163.0371,618113.0
2023-04-14 10:45:00,164.89,165.11,164.76,164.97,393485.0,163.047,163.2645,162.9184,163.1261,393485.0
2023-04-14 10:50:00,164.97,165.05,164.66,164.74,406149.0,163.1261,163.2052,162.8196,162.8987,406149.0
2023-04-14 10:55:00,164.73,165.01,164.7,164.91,313208.0,162.8888,163.1656,162.8591,163.0668,313208.0
2023-04-14 11:00:00,164.92,165.07,164.8,164.86,323137.0,163.0767,163.225,162.958,163.0173,323137.0
2023-04-14 11:05:00,164.85,165.07,164.7,165.03,381066.0,163.0074,163.225,162.8591,163.1854,381066.0
2023-04-14 11:10:00,165.03,165.34,165.01,165.26,507196.0,163.1854,163.492,163.1656,163.4129,507196.0
2023-04-14 11:15:00,165.27,165.43,165.23,165.39,359774.0,163.4227,163.581,163.3832,163.5414,359774.0
2023-04-14 11:20:00,165.39,165.48,165.21,165.3,308539.0,163.5414,163.6304,163.3634,163.4524,308539.0
2023-04-14 11:25:00,165.3,165.3,165.01,165.03,275794.0,163.4524,163.4524,163.1656,163.1854,275794.0
2023-04-14 11:30:00,165.03,165.11,164.89,165.03,266517.0,163.1854,163.2645,163.047,163.1854,266517.0
2023-04-14 11:35:00,165.03,165.06,164.67,164.71,257635.0,163.1854,163.2151,162.8294,162.869,257635.0
2023-04-14 11:40:00,164.7,164.9,164.68,164.85,214816.0,162.8591,163.0569,162.8393,163.0074,214816.0
2023-04-14 11:45:00,164.84,164.97,164.76,164.79,240480.0,162.9975,163.1261,162.9184,162.9481,240480.0
2023-04-14 11:50:00,164.78,164.86,164.65,164.82,293920.0,162.9382,163.0173,162.8097,162.9778,293920.0
2023-04-14 11:55:00,164.82,164.92,164.61,164.92,278416.0,162.9778,163.0767,162.7701,163.0767,278416.0
2023-04-14 12:00:00,164.93,164.94,164.62,164.74,245699.0,163.0865,163.0964,162.78,162.8987,245699.0
2023-04-14 12:05:00,164.74,164.89,164.55,164.77,307822.0,162.8987,163.047,162.7108,162.9283,307822.0
2023-04-14 12:10:00,164.78,164.82,164.54,164.59,309365.0,162.9382,162.9778,162.7009,162.7503,309365.0
2023-04-14 12:15:00,164.6,164.63,164.39,164.49,374921.0,162.7602,162.7899,162.5526,162.6515,374921.0
2023-04-14 12:20:00,164.48,164.61,164.37,164.44,271495.0,162.6416,162.7701,162.5328,162.602,271495.0
2023-04-14 12:25:00,164.44,164.53,164.32,164.43,278961.0,162.602,162.691,162.4834,162.5921,278961.0
2023-04-14 12:30:00,164.42,164.43,164.26,164.38,249931.0,162.5822,162.5921,162.424,162.5427,249931.0
2023-04-14 12:35:00,164.38,164.39,164.16,164.19,306082.0,162.5427,162.5526,162.3251,162.3548,306082.0
2023-04-14 12:40:00,164.19,164.26,163.98,164.0,350164.0,162.3548,162.424,162.1472,162.1669,350164.0
2023-04-14 12:45:00,164.0,164.03,163.82,163.97,485501.0,162.1669,162.1966,161.989,162.1373,485501.0
2023-04-14 12:50:00,163.96,164.1,163.96,163.97,272103.0,162.1274,162.2658,162.1274,162.1373,272103.0
2023-04-14 12:55:00,163.98,164.05,163.91,164.0,238370.0,162.1472,162.2164,162.0779,162.1669,238370.0
2023-04-14 13:00:00,164.0,164.24,163.93,164.21,348686.0,162.1669,162.4043,162.0977,162.3746,348686.0
2023-04-14 13:05:00,164.22,164.36,164.21,164.31,277380.0,162.3845,162.5229,162.3746,162.4735,277380.0
2023-04-14 13:10:00,164.31,164.45,164.29,164.38,266772.0,162.4735,162.6119,162.4537,162.5427,266772.0
2023-04-14 13:15:00,164.39,164.6,164.38,164.54,266934.0,162.5526,162.7602,162.5427,162.7009,266934.0
2023-04-14 13:20:00,164.53,164.53,164.26,164.41,289715.0,162.691,162.691,162.424,162.5724,289715.0
2023-04-14 13:25:00,164.41,164.44,164.26,164.28,171508.0,162.5724,162.602,162.424,162.4438,171508.0
2023-04-14 13:30:00,164.28,164.3,164.0,164.2,366768.0,162.4438,162.4636,162.1669,162.3647,366768.0
2023-04-14 13:35:00,164.2,164.29,164.09,164.25,236352.0,162.3647,162.4537,162.2559,162.4141,236352.0
2023-04-14 13:40:00,164.27,164.44,164.15,164.17,379410.0,162.4339,162.602,162.3153,162.335,379410.0
2023-04-14 13:45:00,164.17,164.37,164.09,164.29,295704.0,162.335,162.5328,162.2559,162.4537,295704.0
2023-04-14 13:50:00,164.29,164.39,164.27,164.38,187554.0,162.4537,162.5526,162.4339,162.5427,187554.0
2023-04-14 13:55:00,164.39,164.48,164.36,164.45,323868.0,162.5526,162.6416,162.5229,162.6119,323868.0
2023-04-14 14:00:00,164.45,164.47,164.19,164.21,279724.0,162.6119,162.6317,162.3548,162.3746,279724.0
2023-04-14 14:05:00,164.21,164.42,164.15,164.36,226741.0,162.3746,162.5822,162.3153,162.5229,226741.0
2023-04-14 14:10:00,164.36,164.58,164.33,164.57,214461.0,162.5229,162.7405,162.4932,162.7306,214461.0
2023-04-14 14:15:00,164.57,164.78,164.56,164.67,351813.0,162.7306,162.9382,162.7207,162.8294,351813.0
2023-04-14 14:20:00,164.68,164.99,164.63,164.94,435884.0,162.8393,163.1459,162.7899,163.0964,435884.0
2023-04-14 14:25:00,164.93,164.97,164.85,164.96,293633.0,163.0865,163.1261,163.0074,163.1162,293633.0
2023-04-14 14:30:00,164.97,165.17,164.96,165.12,426704.0,163.1261,163.3239,163.1162,163.2744,426704.0
2023-04-14 14:35:00,165.12,165.57,164.94,164.99,869935.0,163.2744,163.7194,163.0964,163.1459,869935.0
2023-04-14 14:40:00,164.99,165.01,164.85,164.98,345282.0,163.1459,163.1656,163.0074,163.136,345282.0
2023-04-14 14:45:00,164.99,165.02,164.82,164.98,241842.0,163.1459,163.1755,162.9778,163.136,241842.0
2023-04-14 14:50:00,164.99,164.99,164.73,164.85,265749.0,163.1459,163.1459,162.8888,163.0074,265749.0
2023-04-14 14:55:00,164.86,165.0,164.82,164.98,232865.0,163.0173,163.1558,162.9778,163.136,232865.0
2023-04-14 15:00:00,164.99,165.01,164.86,164.92,260569.0,163.1459,163.1656,163.0173,163.0767,260569.0
2023-04-14 15:05:00,164.92,165.09,164.84,165.02,338321.0,163.0767,163.2448,162.9975,163.1755,338321.0
2023-04-14 15:10:00,165.02,165.04,164.71,164.73,377708.0,163.1755,163.1953,162.869,162.8888,377708.0
2023-04-14 15:15:00,164.74,164.75,164.4,164.69,517919.0,162.8987,162.9086,162.5625,162.8492,517919.0
2023-04-14 15:20:00,164.69,164.92,164.57,164.88,407038.0,162.8492,163.0767,162.7306,163.0371,407038.0
2023-04-14 15:25:00,164.87,165.04,164.87,164.94,376001.0,163.0272,163.1953,163.0272,163.0964,376001.0
2023-04-14 15:30:00,164.94,165.0,164.86,164.91,302917.0,163.0964,163.1558,163.0173,163.0668,302917.0
2023-04-14 15:35:00,164.92,165.09,164.9,165.09,398026.0,163.0767,163.2448,163.0569,163.2448,398026.0
2023-04-14 15:40:00,165.09,165.28,165.05,165.23,622604.0,163.2448,163.4326,163.2052,163.3832,622604.0
2023-04-14 15:45:00,165.23,165.28,165.0,165.1,495107.0,163.3832,163.4326,163.1558,163.2546,495107.0
2023-04-14 15:50:00,165.09,165.12,164.83,164.95,656768.0,163.2448,163.2744,162.9877,163.1063,656768.0
2023-04-14 15:55:00,164.96,165.26,164.94,165.23,1665966.0,163.1162,163.4129,163.0964,163.3832,1665966.0
2023-04-17 09:30:00,165.09,165.18,164.59,165.07,2561149.0,163.2448,163.3337,162.7503,163.225,2561149.0
2023-04-17 09:35:00,165.07,165.39,164.95,165.09,1024246.0,163.225,163.5414,163.1063,163.2448,1024246.0
2023-04-17 09:40:00,165.09,165.22,164.6,164.71,809156.0,163.2448,163.3733,162.7602,162.869,809156.0
2023-04-17 09:45:00,164.71,164.74,164.03,164.52,779850.0,162.869,162.8987,162.1966,162.6811,779850.0
2023-04-17 09:50:00,164.52,164.75,164.39,164.48,560487.0,162.6811,162.9086,162.5526,162.6416,560487.0
2023-04-17 09:55:00,164.48,164.83,164.39,164.68,725997.0,162.6416,162.9877,162.5526,162.8393,725997.0
2023-04-17 10:00:00,164.69,165.06,164.49,164.51,711075.0,162.8492,163.2151,162.6515,162.6712,711075.0
2023-04-17 10:05:00,164.52,164.64,164.29,164.43,471599.0,162.6811,162.7998,162.4537,162.5921,471599.0
2023-04-17 10:10:00,164.43,164.72,164.33,164.59,442026.0,162.5921,162.8789,162.4932,162.7503,442026.0
2023-04-17 10:15:00,164.59,164.85,164.56,164.77,454550.0,162.7503,163.0074,162.7207,162.9283,454550.0
2023-04-17 10:20:00,164.78,164.98,164.77,164.86,421044.0,162.9382,163.136,162.9283,163.0173,421044.0
2023-04-17 10:25:00,164.86,164.89,164.48,164.51,396666.0,163.0173,163.047,162.6416,162.6712,396666.0
2023-04-17 10:30:00,164.52,164.57,164.35,164.46,416701.0,162.6811,162.7306,162.513,162.6218,416701.0
2023-04-17 10:35:00,164.46,164.57,164.17,164.31,476883.0,162.6218,162.7306,162.335,162.4735,476883.0
2023-04-17 10:40:00,164.31,164.37,164.07,164.27,403258.0,162.4735,162.5328,162.2362,162.4339,403258.0
2023-04-17 10:45:00,164.26,164.44,164.23,164.38,367454.0,162.424,162.602,162.3944,162.5427,367454.0
2023-04-17 10:50:00,164.37,164.41,164.25,164.33,360458.0,162.5328,162.5724,162.4141,162.4932,360458.0
2023-04-17 10:55:00,164.32,164.63,164.27,164.57,344753.0,162.4834,162.7899,162.4339,162.7306,344753.0
2023-04-17 11:00:00,164.57,164.69,164.37,164.53,346586.0,162.7306,162.8492,162.5328,162.691,346586.0
2023-04-17 11:05:00,164.53,164.77,164.47,164.72,305872.0,162.691,162.9283,162.6317,162.8789,305872.0
2023-04-17 11:10:00,164.72,164.78,164.56,164.71,303759.0,162.8789,162.9382,162.7207,162.869,303759.0
2023-04-17 11:15:00,164.72,164.88,164.65,164.66,321854.0,162.8789,163.0371,162.8097,162.8196,321854.0
2023-04-17 11:20:00,164.67,164.86,164.63,164.84,268314.0,162.8294,163.0173,162.7899,162.9975,268314.0
2023-04-17 11:25:00,164.85,164.95,164.54,164.59,338797.0,163.0074,163.1063,162.7009,162.7503,338797.0
2023-04-17 11:30:00,164.57,164.61,164.27,164.53,493977.0,162.7306,162.7701,162.4339,162.691,493977.0
2023-04-17 11:35:00,164.53,164.6,164.34,164.49,385969.0,162.691,162.7602,162.5031,162.6515,385969.0
2023-04-17 11:40:00,164.48,164.56,164.28,164.39,287504.0,162.6416,162.7207,162.4438,162.5526,287504.0
2023-04-17 11:45:00,164.39,164.49,164.34,164.41,267258.0,162.5526,162.6515,162.5031,162.5724,267258.0
2023-04-17 11:50:00,164.42,164.47,164.34,164.41,199171.0,162.5822,162.6317,162.5031,162.5724,199171.0
2023-04-17 11:55:00,164.42,164.57,164.37,164.47,256386.0,162.5822,162.7306,162.5328,162.6317,256386.0
2023-04-17 12:00:00,164.47,164.55,164.3,164.51,301229.0,162.6317,162.7108,162.4636,162.6712,301229.0
2023-04-17 12:05:00,164.5,164.5,164.3,164.45,291369.0,162.6613,162.6613,162.4636,162.6119,291369.0
2023-04-17 12:10:00,164.45,164.51,164.29,164.35,273375.0,162.6119,162.6712,162.4537,162.513,273375.0
2023-04-17 12:15:00,164.36,164.39,164.23,164.24,221332.0,162.5229,162.5526,162.3944,162.4043,221332.0
2023-04-17 12:20:00,164.24,164.29,164.05,164.21,270421.0,162.4043,162.4537,162.2164,162.3746,270421.0
2023-04-17 12:25:00,164.2,164.29,164.15,164.24,206731.0,162.3647,162.4537,162.3153,162.4043,206731.0
2023-04-17 12:30:00,164.25,164.26,164.15,164.17,166876.0,162.4141,162.424,162.3153,162.335,166876.0
2023-04-17 12:35:00,164.16,164.26,164.14,164.21,183077.0,162.3251,162.424,162.3054,162.3746,183077.0
2023-04-17 12:40:00,164.22,164.39,164.21,164.37,214099.0,162.3845,162.5526,162.3746,162.5328,214099.0
2023-04-17 12:45:00,164.36,164.44,164.29,164.31,196144.0,162.5229,162.602,162.4537,162.4735,196144.0
2023-04-17 12:50:00,164.3,164.42,164.29,164.41,205579.0,162.4636,162.5822,162.4537,162.5724,205579.0
2023-04-17 12:55:00,164.42,164.54,164.4,164.52,217173.0,162.5822,162.7009,162.5625,162.6811,217173.0
2023-04-17 13:00:00,164.52,164.67,164.5,164.65,272857.0,162.6811,162.8294,162.6613,162.8097,272857.0
2023-04-17 13:05:00,164.65,164.66,164.36,164.47,249895.0,162.8097,162.8196,162.5229,162.6317,249895.0
2023-04-17 13:10:00,164.48,164.61,164.43,164.6,186721.0,162.6416,162.7701,162.5921,162.7602,186721.0
2023-04-17 13:15:00,164.6,164.75,164.6,164.63,290152.0,162.7602,162.9086,162.7602,162.7899,290152.0
2023-04-17 13:20:00,164.64,164.66,164.53,164.58,169836.0,162.7998,162.8196,162.691,162.7405,169836.0
2023-04-17 13:25:00,164.58,164.63,164.48,164.63,181728.0,162.7405,162.7899,162.6416,162.7899,181728.0
2023-04-17 13:30:00,164.62,164.73,164.58,164.68,153985.0,162.78,162.8888,162.7405,162.8393,153985.0
2023-04-17 13:35:00,164.68,164.76,164.62,164.69,158508.0,162.8393,162.9184,162.78,162.8492,158508.0
2023-04-17 13:40:00,164.69,164.72,164.6,164.62,125652.0,162.8492,162.8789,162.7602,162.78,125652.0
2023-04-17 13:45:00,164.62,164.73,164.56,164.7,219556.0,162.78,162.8888,162.7207,162.8591,219556.0
2023-04-17 13:50:00,164.7,164.7,164.57,164.59,131427.0,162.8591,162.8591,162.7306,162.7503,131427.0
2023-04-17 13:55:00,164.59,164.59,164.36,164.38,206775.0,162.7503,162.7503,162.5229,162.5427,206775.0
2023-04-17 14:00:00,164.39,164.48,164.31,164.43,248401.0,162.5526,162.6416,162.4735,162.5921,248401.0
2023-04-17 14:05:00,164.42,164.42,164.28,164.36,183955.0,162.5822,162.5822,162.4438,162.5229,183955.0
2023-04-17 14:10:00,164.36,164.4,164.31,164.33,161964.0,162.5229,162.5625,162.4735,162.4932,161964.0
2023-04-17 14:15:00,164.33,164.34,164.24,164.28,214415.0,162.4932,162.5031,162.4043,162.4438,214415.0
2023-04-17 14:20:00,164.28,164.39,164.27,164.37,172421.0,162.4438,162.5526,162.4339,162.5328,172421.0
2023-04-17 14:25:00,164.39,164.42,164.33,164.4,120251.0,162.5526,162.5822,162.4932,162.5625,120251.0
2023-04-17 14:30:00,164.39,164.45,164.25,164.28,299523.0,162.5526,162.6119,162.4141,162.4438,299523.0
2023-04-17 14:35:00,164.28,164.34,164.24,164.33,232678.0,162.4438,162.5031,162.4043,162.4932,232678.0
2023-04-17 14:40:00,164.33,164.59,164.33,164.52,416705.0,162.4932,162.7503,162.4932,162.6811,416705.0
2023-04-17 14:45:00,164.52,164.6,164.46,164.57,201569.0,162.6811,162.7602,162.6218,162.7306,201569.0
2023-04-17 14:50:00,164.57,164.63,164.53,164.54,276954.0,162.7306,162.7899,162.691,162.7009,276954.0
2023-04-17 14:55:00,164.54,164.71,164.5,164.66,239405.0,162.7009,162.869,162.6613,162.8196,239405.0
2023-04-17 15:00:00,164.66,164.81,164.66,164.78,333140.0,162.8196,162.9679,162.8196,162.9382,333140.0
2023-04-17 15:05:00,164.78,164.89,164.74,164.86,270391.0,162.9382,163.047,162.8987,163.0173,270391.0
2023-04-17 15:10:00,164.86,164.98,164.79,164.92,356352.0,163.0173,163.136,162.9481,163.0767,356352.0
2023-04-17 15:15:00,164.92,165.02,164.91,164.97,425311.0,163.0767,163.1755,163.0668,163.1261,425311.0
2023-04-17 15:20:00,164.98,165.13,164.98,165.13,419154.0,163.136,163.2843,163.136,163.2843,419154.0
2023-04-17 15:25:00,165.13,165.2,165.05,165.18,397788.0,163.2843,163.3535,163.2052,163.3337,397788.0
2023-04-17 15:30:00,165.18,165.27,165.14,165.22,529798.0,163.3337,163.4227,163.2942,163.3733,529798.0
2023-04-17 15:35:00,165.22,165.29,165.15,165.22,586871.0,163.3733,163.4425,163.3041,163.3733,586871.0
2023-04-17 15:40:00,165.23,165.29,165.16,165.27,409947.0,163.3832,163.4425,163.314,163.4227,409947.0
2023-04-17 15:45:00,165.27,165.27,165.1,165.21,475137.0,163.4227,163.4227,163.2546,163.3634,475137.0
2023-04-17 15:50:00,165.21,165.34,165.15,165.23,766736.0,163.3634,163.492,163.3041,163.3832,766736.0
2023-04-17 15:55:00,165.22,165.29,165.12,165.27,1105263.0,163.3733,163.4425,163.2744,163.4227,1105263.0
2023-04-18 09:30:00,166.07,166.27,165.84,165.94,1734640.0,164.2138,164.4116,163.9864,164.0853,1734640.0
2023-04-18 09:35:00,165.95,166.53,165.95,166.22,901707.0,164.0951,164.6687,164.0951,164.3621,901707.0
2023-04-18 09:40:00,166.23,166.49,166.22,166.34,738315.0,164.372,164.6291,164.3621,164.4808,738315.0
2023-04-18 09:45:00,166.32,167.24,166.32,167.23,1645114.0,164.461,165.3707,164.461,165.3608,1645114.0
2023-04-18 09:50:00,167.22,167.41,166.98,167.22,1276381.0,165.3509,165.5388,165.1136,165.3509,1276381.0
2023-04-18 09:55:00,167.23,167.34,166.72,166.95,1113046.0,165.3608,165.4696,164.8565,165.084,1113046.0
2023-04-18 10:00:00,166.94,166.95,166.41,166.66,894507.0,165.0741,165.084,164.55,164.7972,894507.0
2023-04-18 10:05:00,166.65,166.77,166.53,166.64,657304.0,164.7873,164.906,164.6687,164.7774,657304.0
2023-04-18 10:10:00,166.64,166.69,166.3,166.53,646916.0,164.7774,164.8269,164.4412,164.6687,646916.0
2023-04-18 10:15:00,166.54,166.86,166.46,166.66,571595.0,164.6785,164.995,164.5994,164.7972,571595.0
2023-04-18 10:20:00,166.65,166.66,166.4,166.45,482431.0,164.7873,164.7972,164.5401,164.5896,482431.0
2023-04-18 10:25:00,166.43,166.44,165.98,166.23,853397.0,164.5698,164.5797,164.1248,164.372,853397.0
2023-04-18 10:30:00,166.22,166.23,165.83,165.88,765941.0,164.3621,164.372,163.9765,164.0259,765941.0
2023-04-18 10:35:00,165.9,165.98,165.79,165.95,343923.0,164.0457,164.1248,163.9369,164.0951,343923.0
2023-04-18 10:40:00,165.95,166.27,165.88,166.2,436628.0,164.0951,164.4116,164.0259,164.3423,436628.0
2023-04-18 10:45:00,166.21,166.23,165.93,165.99,297422.0,164.3522,164.372,164.0754,164.1347,297422.0
2023-04-18 10:50:00,165.97,166.21,165.79,166.04,416646.0,164.1149,164.3522,163.9369,164.1841,416646.0
2023-04-18 10:55:00,166.06,166.12,165.9,165.93,317137.0,164.2039,164.2632,164.0457,164.0754,317137.0
2023-04-18 11:00:00,165.94,166.12,165.91,166.01,357903.0,164.0853,164.2632,164.0556,164.1545,357903.0
2023-04-18 11:05:00,166.01,166.15,165.94,166.07,324931.0,164.1545,164.2929,164.0853,164.2138,324931.0
2023-04-18 11:10:00,166.07,166.25,166.02,166.11,347822.0,164.2138,164.3918,164.1644,164.2534,347822.0
2023-04-18 11:15:00,166.11,166.26,166.0,166.21,404071.0,164.2534,164.4017,164.1446,164.3522,404071.0
2023-04-18 11:20:00,166.2,166.26,165.87,165.94,393241.0,164.3423,164.4017,164.016,164.0853,393241.0
2023-04-18 11:25:00,165.94,166.12,165.9,166.07,270959.0,164.0853,164.2632,164.0457,164.2138,270959.0
2023-04-18 11:30:00,166.08,166.23,165.99,166.08,304558.0,164.2237,164.372,164.1347,164.2237,304558.0
2023-04-18 11:35:00,166.08,166.2,165.78,165.81,412279.0,164.2237,164.3423,163.927,163.9567,412279.0
2023-04-18 11:40:00,165.81,166.02,165.77,165.86,367579.0,163.9567,164.1644,163.9172,164.0061,367579.0
2023-04-18 11:45:00,165.85,165.89,165.69,165.81,366919.0,163.9963,164.0358,163.838,163.9567,366919.0
2023-04-18 11:50:00,165.81,165.81,165.65,165.77,400785.0,163.9567,163.9567,163.7985,163.9172,400785.0
2023-04-18 11:55:00,165.78,165.81,165.66,165.71,203622.0,163.927,163.9567,163.8084,163.8578,203622.0
2023-04-18 12:00:00,165.71,165.91,165.68,165.83,318454.0,163.8578,164.0556,163.8282,163.9765,318454.0
2023-04-18 12:05:00,165.83,166.0,165.77,165.97,287590.0,163.9765,164.1446,163.9172,164.1149,287590.0
2023-04-18 12:10:00,165.96,166.12,165.95,166.07,322701.0,164.105,164.2632,164.0951,164.2138,322701.0
2023-04-18 12:15:00,166.07,166.16,166.02,166.12,320679.0,164.2138,164.3028,164.1644,164.2632,320679.0
2023-04-18 12:20:00,166.12,166.18,166.03,166.03,184085.0,164.2632,164.3226,164.1742,164.1742,184085.0
2023-04-18 12:25:00,166.03,166.2,166.01,166.2,218550.0,164.1742,164.3423,164.1545,164.3423,218550.0
2023-04-18 12:30:00,166.2,166.32,166.17,166.29,316835.0,164.3423,164.461,164.3127,164.4313,316835.0
2023-04-18 12:35:00,166.3,166.32,165.98,166.01,299928.0,164.4412,164.461,164.1248,164.1545,299928.0
2023-04-18 12:40:00,166.01,166.08,165.93,165.94,243498.0,164.1545,164.2237,164.0754,164.0853,243498.0
2023-04-18 12:45:00,165.94,165.98,165.75,165.84,306144.0,164.0853,164.1248,163.8974,163.9864,306144.0
2023-04-18 12:50:00,165.84,165.93,165.68,165.88,341106.0,163.9864,164.0754,163.8282,164.0259,341106.0
2023-04-18 12:55:00,165.88,165.95,165.71,165.77,186821.0,164.0259,164.0951,163.8578,163.9172,186821.0
2023-04-18 13:00:00,165.77,165.85,165.7,165.85,185790.0,163.9172,163.9963,163.8479,163.9963,185790.0
2023-04-18 13:05:00,165.85,166.0,165.81,165.99,196500.0,163.9963,164.1446,163.9567,164.1347,196500.0
2023-04-18 13:10:00,166.0,166.04,165.83,165.91,223055.0,164.1446,164.1841,163.9765,164.0556,223055.0
2023-04-18 13:15:00,165.9,165.98,165.81,165.97,211333.0,164.0457,164.1248,163.9567,164.1149,211333.0
2023-04-18 13:20:00,165.97,166.03,165.91,165.99,192133.0,164.1149,164.1742,164.0556,164.1347,192133.0
2023-04-18 13:25:00,165.99,166.02,165.89,165.93,249162.0,164.1347,164.1644,164.0358,164.0754,249162.0
2023-04-18 13:30:00,165.92,166.17,165.86,166.13,301448.0,164.0655,164.3127,164.0061,164.2731,301448.0
2023-04-18 13:35:00,166.14,166.22,166.12,166.18,199869.0,164.283,164.3621,164.2632,164.3226,199869.0
2023-04-18 13:40:00,166.19,166.31,166.11,166.31,259283.0,164.3325,164.4511,164.2534,164.4511,259283.0
2023-04-18 13:45:00,166.3,166.45,166.26,166.38,359721.0,164.4412,164.5896,164.4017,164.5203,359721.0
2023-04-18 13:50:00,166.38,166.48,166.33,166.46,220085.0,164.5203,164.6192,164.4709,164.5994,220085.0
2023-04-18 13:55:00,166.45,166.46,166.25,166.29,351446.0,164.5896,164.5994,164.3918,164.4313,351446.0
2023-04-18 14:00:00,166.29,166.37,166.13,166.22,270794.0,164.4313,164.5104,164.2731,164.3621,270794.0
2023-04-18 14:05:00,166.21,166.23,166.05,166.23,322563.0,164.3522,164.372,164.194,164.372,322563.0
2023-04-18 14:10:00,166.22,166.47,166.21,166.42,301308.0,164.3621,164.6093,164.3522,164.5599,301308.0
2023-04-18 14:15:00,166.42,166.49,166.26,166.38,379105.0,164.5599,164.6291,164.4017,164.5203,379105.0
2023-04-18 14:20:00,166.38,166.65,166.36,166.61,358271.0,164.5203,164.7873,164.5006,164.7478,358271.0
2023-04-18 14:25:00,166.62,166.74,166.59,166.64,377381.0,164.7577,164.8763,164.728,164.7774,377381.0
2023-04-18 14:30:00,166.64,166.69,166.57,166.64,240450.0,164.7774,164.8269,164.7082,164.7774,240450.0
2023-04-18 14:35:00,166.64,166.74,166.61,166.68,219523.0,164.7774,164.8763,164.7478,164.817,219523.0
2023-04-18 14:40:00,166.69,166.69,166.47,166.52,350659.0,164.8269,164.8269,164.6093,164.6588,350659.0
2023-04-18 14:45:00,166.52,166.54,166.11,166.24,510735.0,164.6588,164.6785,164.2534,164.3819,510735.0
2023-04-18 14:50:00,166.22,166.25,166.0,166.17,367658.0,164.3621,164.3918,164.1446,164.3127,367658.0
2023-04-18 14:55:00,166.15,166.35,166.14,166.3,228989.0,164.2929,164.4907,164.283,164.4412,228989.0
2023-04-18 15:00:00,166.31,166.48,166.3,166.47,263580.0,164.4511,164.6192,164.4412,164.6093,263580.0
2023-04-18 15:05:00,166.47,166.57,166.46,166.51,336790.0,164.6093,164.7082,164.5994,164.6489,336790.0
2023-04-18 15:10:00,166.52,166.57,166.48,166.5,231824.0,164.6588,164.7082,164.6192,164.639,231824.0
2023-04-18 15:15:00,166.5,166.6,166.4,166.59,342909.0,164.639,164.7379,164.5401,164.728,342909.0
2023-04-18 15:20:00,166.59,166.66,166.52,166.53,323859.0,164.728,164.7972,164.6588,164.6687,323859.0
2023-04-18 15:25:00,166.54,166.54,166.32,166.38,328326.0,164.6785,164.6785,164.461,164.5203,328326.0
2023-04-18 15:30:00,166.37,166.55,166.31,166.53,339866.0,164.5104,164.6884,164.4511,164.6687,339866.0
2023-04-18 15:35:00,166.53,166.6,166.46,166.47,342338.0,164.6687,164.7379,164.5994,164.6093,342338.0
2023-04-18 15:40:00,166.47,166.54,166.41,166.5,324396.0,164.6093,164.6785,164.55,164.639,324396.0
2023-04-18 15:45:00,166.5,166.54,166.27,166.28,415636.0,164.639,164.6785,164.4116,164.4215,415636.0
2023-04-18 15:50:00,166.27,166.51,166.05,166.45,1005041.0,164.4116,164.6489,164.194,164.5896,1005041.0
2023-04-18 15:55:00,166.46,166.7,166.44,166.44,1599408.0,164.5994,164.8368,164.5797,164.5797,1599408.0
2023-04-19 09:30:00,165.82,166.01,165.54,165.89,1584379.0,163.9666,164.1545,163.6897,164.0358,1584379.0
2023-04-19 09:35:00,165.89,166.31,165.82,166.14,864799.0,164.0358,164.4511,163.9666,164.283,864799.0
2023-04-19 09:40:00,166.13,166.41,166.0,166.22,716491.0,164.2731,164.55,164.1446,164.3621,716491.0
2023-04-19 09:45:00,166.22,166.54,166.13,166.19,857093.0,164.3621,164.6785,164.2731,164.3325,857093.0
2023-04-19 09:50:00,166.19,166.27,165.88,165.95,620775.0,164.3325,164.4116,164.0259,164.0951,620775.0
2023-04-19 09:55:00,165.96,166.32,165.91,166.16,493972.0,164.105,164.461,164.0556,164.3028,493972.0
2023-04-19 10:00:00,166.15,166.6,166.11,166.48,623089.0,164.2929,164.7379,164.2534,164.6192,623089.0
2023-04-19 10:05:00,166.49,166.51,166.31,166.4,438657.0,164.6291,164.6489,164.4511,164.5401,438657.0
2023-04-19 10:10:00,166.41,166.43,166.18,166.3,465713.0,164.55,164.5698,164.3226,164.4412,465713.0
2023-04-19 10:15:00,166.29,166.47,166.26,166.36,445273.0,164.4313,164.6093,164.4017,164.5006,445273.0
2023-04-19 10:20:00,166.35,166.46,166.22,166.24,437990.0,164.4907,164.5994,164.3621,164.3819,437990.0
2023-04-19 10:25:00,166.24,166.65,166.21,166.64,557964.0,164.3819,164.7873,164.3522,164.7774,557964.0
2023-04-19 10:30:00,166.64,166.79,166.58,166.62,651026.0,164.7774,164.9258,164.7181,164.7577,651026.0
2023-04-19 10:35:00,166.62,166.94,166.61,166.94,478648.0,164.7577,165.0741,164.7478,165.0741,478648.0
2023-04-19 10:40:00,166.94,167.18,166.81,167.18,868813.0,165.0741,165.3114,164.9455,165.3114,868813.0
2023-04-19 10:45:00,167.18,167.21,166.89,167.06,556300.0,165.3114,165.3411,165.0246,165.1927,556300.0
2023-04-19 10:50:00,167.05,167.15,166.88,166.96,454999.0,165.1828,165.2817,165.0147,165.0939,454999.0
2023-04-19 10:55:00,166.95,167.03,166.9,166.93,304029.0,165.084,165.1631,165.0345,165.0642,304029.0
2023-04-19 11:00:00,166.93,167.18,166.9,167.08,497691.0,165.0642,165.3114,165.0345,165.2125,497691.0
2023-04-19 11:05:00,167.09,167.26,167.0,167.06,472852.0,165.2224,165.3905,165.1334,165.1927,472852.0
2023-04-19 11:10:00,167.05,167.29,167.02,167.19,387811.0,165.1828,165.4202,165.1532,165.3213,387811.0
2023-04-19 11:15:00,167.19,167.38,167.17,167.22,398332.0,165.3213,165.5092,165.3015,165.3509,398332.0
2023-04-19 11:20:00,167.2,167.27,167.05,167.13,373187.0,165.3312,165.4004,165.1828,165.262,373187.0
2023-04-19 11:25:00,167.13,167.17,167.0,167.14,349539.0,165.262,165.3015,165.1334,165.2718,349539.0
2023-04-19 11:30:00,167.14,167.22,167.0,167.2,353415.0,165.2718,165.3509,165.1334,165.3312,353415.0
2023-04-19 11:35:00,167.18,167.7,167.13,167.63,863835.0,165.3114,165.8256,165.262,165.7564,863835.0
2023-04-19 11:40:00,167.63,167.69,167.53,167.56,466998.0,165.7564,165.8157,165.6575,165.6871,466998.0
2023-04-19 11:45:00,167.56,167.64,167.42,167.55,531261.0,165.6871,165.7663,165.5487,165.6773,531261.0
2023-04-19 11:50:00,167.54,167.68,167.49,167.67,262584.0,165.6674,165.8058,165.6179,165.7959,262584.0
2023-04-19 11:55:00,167.68,167.79,167.5,167.59,493974.0,165.8058,165.9146,165.6278,165.7168,493974.0
2023-04-19 12:00:00,167.61,167.66,167.41,167.5,325642.0,165.7366,165.786,165.5388,165.6278,325642.0
2023-04-19 12:05:00,167.5,167.83,167.46,167.75,543635.0,165.6278,165.9541,165.5883,165.875,543635.0
2023-04-19 12:10:00,167.75,167.8,167.67,167.76,247344.0,165.875,165.9245,165.7959,165.8849,247344.0
2023-04-19 12:15:00,167.76,167.88,167.68,167.71,325727.0,165.8849,166.0036,165.8058,165.8355,325727.0
2023-04-19 12:20:00,167.7,167.78,167.67,167.75,192117.0,165.8256,165.9047,165.7959,165.875,192117.0
2023-04-19 12:25:00,167.75,167.89,167.74,167.81,373365.0,165.875,166.0135,165.8651,165.9344,373365.0
2023-04-19 12:30:00,167.82,168.09,167.82,167.96,732454.0,165.9442,166.2112,165.9442,166.0827,732454.0
2023-04-19 12:35:00,167.95,168.09,167.95,168.05,376319.0,166.0728,166.2112,166.0728,166.1717,376319.0
2023-04-19 12:40:00,168.06,168.16,168.0,168.04,411088.0,166.1816,166.2804,166.1222,166.1618,411088.0
2023-04-19 12:45:00,168.04,168.05,167.81,167.86,369330.0,166.1618,166.1717,165.9344,165.9838,369330.0
2023-04-19 12:50:00,167.86,167.93,167.81,167.89,260104.0,165.9838,166.053,165.9344,166.0135,260104.0
2023-04-19 12:55:00,167.9,167.93,167.82,167.84,232437.0,166.0233,166.053,165.9442,165.964,232437.0
2023-04-19 13:00:00,167.84,167.87,167.72,167.8,302485.0,165.964,165.9937,165.8454,165.9245,302485.0
2023-04-19 13:05:00,167.8,168.01,167.79,167.93,328939.0,165.9245,166.1321,165.9146,166.053,328939.0
2023-04-19 13:10:00,167.93,168.09,167.91,168.05,304609.0,166.053,166.2112,166.0332,166.1717,304609.0
2023-04-19 13:15:00,168.05,168.05,167.63,167.77,443446.0,166.1717,166.1717,165.7564,165.8948,443446.0
2023-04-19 13:20:00,167.78,167.88,167.69,167.84,256197.0,165.9047,166.0036,165.8157,165.964,256197.0
2023-04-19 13:25:00,167.85,167.97,167.8,167.92,206042.0,165.9739,166.0926,165.9245,166.0431,206042.0
2023-04-19 13:30:00,167.93,168.01,167.92,167.94,265484.0,166.053,166.1321,166.0431,166.0629,265484.0
2023-04-19 13:35:00,167.93,167.93,167.74,167.75,226217.0,166.053,166.053,165.8651,165.875,226217.0
2023-04-19 13:40:00,167.75,167.86,167.74,167.75,194997.0,165.875,165.9838,165.8651,165.875,194997.0
2023-04-19 13:45:00,167.75,167.81,167.67,167.78,207798.0,165.875,165.9344,165.7959,165.9047,207798.0
2023-04-19 13:50:00,167.78,167.88,167.75,167.86,263603.0,165.9047,166.0036,165.875,165.9838,263603.0
2023-04-19 13:55:00,167.85,167.86,167.75,167.81,181939.0,165.9739,165.9838,165.875,165.9344,181939.0
2023-04-19 14:00:00,167.81,168.05,167.59,167.64,457000.0,165.9344,166.1717,165.7168,165.7663,457000.0
2023-04-19 14:05:00,167.63,167.74,167.61,167.68,309019.0,165.7564,165.8651,165.7366,165.8058,309019.0
2023-04-19 14:10:00,167.67,167.78,167.66,167.77,173595.0,165.7959,165.9047,165.786,165.8948,173595.0
2023-04-19 14:15:00,167.77,167.83,167.74,167.79,233762.0,165.8948,165.9541,165.8651,165.9146,233762.0
2023-04-19 14:20:00,167.79,167.93,167.77,167.93,245731.0,165.9146,166.053,165.8948,166.053,245731.0
2023-04-19 14:25:00,167.92,167.97,167.84,167.9,252934.0,166.0431,166.0926,165.964,166.0233,252934.0
2023-04-19 14:30:00,167.9,167.95,167.71,167.8,234771.0,166.0233,166.0728,165.8355,165.9245,234771.0
2023-04-19 14:35:00,167.8,167.98,167.77,167.96,294710.0,165.9245,166.1025,165.8948,166.0827,294710.0
2023-04-19 14:40:00,167.97,168.08,167.94,167.95,358035.0,166.0926,166.2013,166.0629,166.0728,358035.0
2023-04-19 14:45:00,167.94,167.95,167.81,167.9,393698.0,166.0629,166.0728,165.9344,166.0233,393698.0
2023-04-19 14:50:00,167.9,167.9,167.78,167.83,201814.0,166.0233,166.0233,165.9047,165.9541,201814.0
2023-04-19 14:55:00,167.83,167.93,167.74,167.93,250136.0,165.9541,166.053,165.8651,166.053,250136.0
2023-04-19 15:00:00,167.93,167.94,167.78,167.82,276542.0,166.053,166.0629,165.9047,165.9442,276542.0
2023-04-19 15:05:00,167.82,167.86,167.67,167.78,288477.0,165.9442,165.9838,165.7959,165.9047,288477.0
2023-04-19 15:10:00,167.8,167.85,167.75,167.8,269122.0,165.9245,165.9739,165.875,165.9245,269122.0
2023-04-19 15:15:00,167.79,167.91,167.75,167.78,357523.0,165.9146,166.0332,165.875,165.9047,357523.0
2023-04-19 15:20:00,167.77,167.84,167.69,167.83,330365.0,165.8948,165.964,165.8157,165.9541,330365.0
2023-04-19 15:25:00,167.83,167.83,167.72,167.77,220583.0,165.9541,165.9541,165.8454,165.8948,220583.0
2023-04-19 15:30:00,167.76,167.86,167.68,167.69,300818.0,165.8849,165.9838,165.8058,165.8157,300818.0
2023-04-19 15:35:00,167.69,167.74,167.58,167.73,411656.0,165.8157,165.8651,165.7069,165.8552,411656.0
2023-04-19 15:40:00,167.73,167.85,167.57,167.58,557255.0,165.8552,165.9739,165.697,165.7069,557255.0
2023-04-19 15:45:00,167.57,167.6,167.26,167.41,628196.0,165.697,165.7267,165.3905,165.5388,628196.0
2023-04-19 15:50:00,167.4,167.47,167.17,167.38,930826.0,165.5289,165.5982,165.3015,165.5092,930826.0
2023-04-19 15:55:00,167.38,167.64,167.38,167.62,1498760.0,165.5092,165.7663,165.5092,165.7465,1498760.0
2023-04-20 09:30:00,166.09,166.98,165.89,166.91,1992866.0,164.2336,165.1136,164.0358,165.0444,1992866.0
2023-04-20 09:35:00,166.91,166.98,166.44,166.8,1057473.0,165.0444,165.1136,164.5797,164.9356,1057473.0
2023-04-20 09:40:00,166.8,167.19,166.7,167.15,853300.0,164.9356,165.3213,164.8368,165.2817,853300.0
2023-04-20 09:45:00,167.15,167.33,166.91,166.95,856115.0,165.2817,165.4597,165.0444,165.084,856115.0
2023-04-20 09:50:00,166.97,167.14,166.76,167.08,790981.0,165.1037,165.2718,164.8961,165.2125,790981.0
2023-04-20 09:55:00,167.09,167.09,166.76,166.81,485755.0,165.2224,165.2224,164.8961,164.9455,485755.0
2023-04-20 10:00:00,166.81,166.99,166.68,166.82,682867.0,164.9455,165.1235,164.817,164.9554,682867.0
2023-04-20 10:05:00,166.81,167.23,166.74,167.14,753287.0,164.9455,165.3608,164.8763,165.2718,753287.0
2023-04-20 10:10:00,167.14,167.4,167.12,167.17,565507.0,165.2718,165.5289,165.2521,165.3015,565507.0
2023-04-20 10:15:00,167.16,167.31,167.09,167.24,515374.0,165.2916,165.4399,165.2224,165.3707,515374.0
2023-04-20 10:20:00,167.24,167.3,166.98,167.06,477634.0,165.3707,165.4301,165.1136,165.1927,477634.0
2023-04-20 10:25:00,167.06,167.23,167.02,167.04,455448.0,165.1927,165.3608,165.1532,165.173,455448.0
2023-04-20 10:30:00,167.04,167.27,166.98,167.04,509159.0,165.173,165.4004,165.1136,165.173,509159.0
2023-04-20 10:35:00,167.05,167.07,166.72,166.73,477675.0,165.1828,165.2026,164.8565,164.8664,477675.0
2023-04-20 10:40:00,166.73,166.84,166.66,166.75,366114.0,164.8664,164.9752,164.7972,164.8862,366114.0
2023-04-20 10:45:00,166.74,166.98,166.72,166.95,369867.0,164.8763,165.1136,164.8565,165.084,369867.0
2023-04-20 10:50:00,166.96,167.07,166.88,166.9,341172.0,165.0939,165.2026,165.0147,165.0345,341172.0
2023-04-20 10:55:00,166.9,167.04,166.82,166.86,306491.0,165.0345,165.173,164.9554,164.995,306491.0
2023-04-20 11:00:00,166.87,166.95,166.77,166.84,256952.0,165.0049,165.084,164.906,164.9752,256952.0
2023-04-20 11:05:00,166.83,166.89,166.51,166.72,430515.0,164.9653,165.0246,164.6489,164.8565,430515.0
2023-04-20 11:10:00,166.72,166.86,166.62,166.82,289317.0,164.8565,164.995,164.7577,164.9554,289317.0
2023-04-20 11:15:00,166.82,167.01,166.62,167.0,487664.0,164.9554,165.1433,164.7577,165.1334,487664.0
2023-04-20 11:20:00,167.01,167.13,166.92,167.02,441476.0,165.1433,165.262,165.0543,165.1532,441476.0
2023-04-20 11:25:00,167.02,167.17,166.87,167.14,321348.0,165.1532,165.3015,165.0049,165.2718,321348.0
2023-04-20 11:30:00,167.14,167.19,166.91,166.94,331949.0,165.2718,165.3213,165.0444,165.0741,331949.0
2023-04-20 11:35:00,166.94,167.08,166.9,166.93,268422.0,165.0741,165.2125,165.0345,165.0642,268422.0
2023-04-20 11:40:00,166.94,167.44,166.92,167.33,617908.0,165.0741,165.5685,165.0543,165.4597,617908.0
2023-04-20 11:45:00,167.33,167.46,167.28,167.33,347280.0,165.4597,165.5883,165.4103,165.4597,347280.0
2023-04-20 11:50:00,167.32,167.54,167.25,167.52,368934.0,165.4498,165.6674,165.3806,165.6476,368934.0
2023-04-20 11:55:00,167.52,167.54,167.27,167.28,355815.0,165.6476,165.6674,165.4004,165.4103,355815.0
2023-04-20 12:00:00,167.28,167.33,167.04,167.08,341238.0,165.4103,165.4597,165.173,165.2125,341238.0
2023-04-20 12:05:00,167.06,167.16,166.96,167.16,307521.0,165.1927,165.2916,165.0939,165.2916,307521.0
2023-04-20 12:10:00,167.16,167.27,167.11,167.18,316964.0,165.2916,165.4004,165.2422,165.3114,316964.0
2023-04-20 12:15:00,167.18,167.28,167.14,167.28,230468.0,165.3114,165.4103,165.2718,165.4103,230468.0
2023-04-20 12:20:00,167.27,167.38,167.22,167.33,303133.0,165.4004,165.5092,165.3509,165.4597,303133.0
2023-04-20 12:25:00,167.33,167.49,167.26,167.41,239385.0,165.4597,165.6179,165.3905,165.5388,239385.0
2023-04-20 12:30:00,167.41,167.7,167.38,167.64,430891.0,165.5388,165.8256,165.5092,165.7663,430891.0
2023-04-20 12:35:00,167.64,167.87,167.58,167.59,517858.0,165.7663,165.9937,165.7069,165.7168,517858.0
2023-04-20 12:40:00,167.59,167.59,167.42,167.44,274572.0,165.7168,165.7168,165.5487,165.5685,274572.0
2023-04-20 12:45:00,167.44,167.63,167.43,167.56,227299.0,165.5685,165.7564,165.5586,165.6871,227299.0
2023-04-20 12:50:00,167.56,167.7,167.5,167.69,277700.0,165.6871,165.8256,165.6278,165.8157,277700.0
2023-04-20 12:55:00,167.7,167.74,167.61,167.7,245549.0,165.8256,165.8651,165.7366,165.8256,245549.0
2023-04-20 13:00:00,167.7,167.78,167.56,167.58,295009.0,165.8256,165.9047,165.6871,165.7069,295009.0
2023-04-20 13:05:00,167.58,167.74,167.58,167.66,244222.0,165.7069,165.8651,165.7069,165.786,244222.0
2023-04-20 13:10:00,167.67,167.86,167.63,167.84,356737.0,165.7959,165.9838,165.7564,165.964,356737.0
2023-04-20 13:15:00,167.84,167.84,167.72,167.77,248552.0,165.964,165.964,165.8454,165.8948,248552.0
2023-04-20 13:20:00,167.77,167.78,167.61,167.63,284169.0,165.8948,165.9047,165.7366,165.7564,284169.0
2023-04-20 13:25:00,167.64,167.72,167.6,167.6,200264.0,165.7663,165.8454,165.7267,165.7267,200264.0
2023-04-20 13:30:00,167.61,167.71,167.44,167.52,405077.0,165.7366,165.8355,165.5685,165.6476,405077.0
2023-04-20 13:35:00,167.53,167.68,167.52,167.67,199305.0,165.6575,165.8058,165.6476,165.7959,199305.0
2023-04-20 13:40:00,167.67,167.72,167.61,167.66,187111.0,165.7959,165.8454,165.7366,165.786,187111.0
2023-04-20 13:45:00,167.65,167.68,167.59,167.61,150897.0,165.7761,165.8058,165.7168,165.7366,150897.0
2023-04-20 13:50:00,167.61,167.74,167.56,167.73,234072.0,165.7366,165.8651,165.6871,165.8552,234072.0
2023-04-20 13:55:00,167.74,167.75,167.45,167.47,239037.0,165.8651,165.875,165.5784,165.5982,239037.0
2023-04-20 14:00:00,167.47,167.5,167.3,167.45,327805.0,165.5982,165.6278,165.4301,165.5784,327805.0
2023-04-20 14:05:00,167.45,167.45,167.26,167.35,336549.0,165.5784,165.5784,165.3905,165.4795,336549.0
2023-04-20 14:10:00,167.34,167.42,167.29,167.36,278566.0,165.4696,165.5487,165.4202,165.4894,278566.0
2023-04-20 14:15:00,167.36,167.38,167.07,167.15,406627.0,165.4894,165.5092,165.2026,165.2817,406627.0
2023-04-20 14:20:00,167.14,167.19,167.03,167.09,399793.0,165.2718,165.3213,165.1631,165.2224,399793.0
2023-04-20 14:25:00,167.09,167.12,166.83,166.87,387042.0,165.2224,165.2521,164.9653,165.0049,387042.0
2023-04-20 14:30:00,166.86,166.89,166.62,166.68,538628.0,164.995,165.0246,164.7577,164.817,538628.0
2023-04-20 14:35:00,166.68,166.71,166.45,166.54,534129.0,164.817,164.8466,164.5896,164.6785,534129.0
2023-04-20 14:40:00,166.54,166.55,166.23,166.34,536697.0,164.6785,164.6884,164.372,164.4808,536697.0
2023-04-20 14:45:00,166.34,166.45,166.25,166.28,447203.0,164.4808,164.5896,164.3918,164.4215,447203.0
2023-04-20 14:50:00,166.28,166.39,166.26,166.34,293306.0,164.4215,164.5302,164.4017,164.4808,293306.0
2023-04-20 14:55:00,166.33,166.6,166.26,166.56,436478.0,164.4709,164.7379,164.4017,164.6983,436478.0
2023-04-20 15:00:00,166.56,166.64,166.22,166.25,422006.0,164.6983,164.7774,164.3621,164.3918,422006.0
2023-04-20 15:05:00,166.25,166.29,166.11,166.25,486290.0,164.3918,164.4313,164.2534,164.3918,486290.0
2023-04-20 15:10:00,166.25,166.25,166.0,166.03,601025.0,164.3918,164.3918,164.1446,164.1742,601025.0
2023-04-20 15:15:00,166.03,166.08,165.81,165.86,664816.0,164.1742,164.2237,163.9567,164.0061,664816.0
2023-04-20 15:20:00,165.86,165.87,165.65,165.74,587445.0,164.0061,164.016,163.7985,163.8875,587445.0
2023-04-20 15:25:00,165.73,165.79,165.56,165.62,514237.0,163.8776,163.9369,163.7095,163.7688,514237.0
2023-04-20 15:30:00,165.63,165.97,165.62,165.93,673109.0,163.7787,164.1149,163.7688,164.0754,673109.0
2023-04-20 15:35:00,165.93,166.02,165.77,166.02,541487.0,164.0754,164.1644,163.9172,164.1644,541487.0
2023-04-20 15:40:00,166.02,166.07,165.81,165.83,496826.0,164.1644,164.2138,163.9567,163.9765,496826.0
2023-04-20 15:45:00,165.84,166.04,165.83,165.99,495689.0,163.9864,164.1841,163.9765,164.1347,495689.0
2023-04-20 15:50:00,165.99,166.27,165.8,166.26,1012378.0,164.1347,164.4116,163.9468,164.4017,1012378.0
2023-04-20 15:55:00,166.27,166.67,166.27,166.65,1847016.0,164.4116,164.8071,164.4116,164.7873,1847016.0
2023-04-21 09:30:00,165.05,165.98,164.67,165.5,4452818.0,163.2052,164.1248,162.8294,163.6502,4452818.0
2023-04-21 09:35:00,165.5,165.98,165.26,165.81,1485134.0,163.6502,164.1248,163.4129,163.9567,1485134.0
2023-04-21 09:40:00,165.8,166.46,165.71,165.83,1350030.0,163.9468,164.5994,163.8578,163.9765,1350030.0
2023-04-21 09:45:00,165.84,165.94,165.46,165.49,772552.0,163.9864,164.0853,163.6106,163.6403,772552.0
2023-04-21 09:50:00,165.47,165.52,165.18,165.2,840458.0,163.6205,163.6699,163.3337,163.3535,840458.0
2023-04-21 09:55:00,165.19,165.33,164.87,164.9,1089735.0,163.3436,163.4821,163.0272,163.0569,1089735.0
2023-04-21 10:00:00,164.9,164.99,164.72,164.76,978441.0,163.0569,163.1459,162.8789,162.9184,978441.0
2023-04-21 10:05:00,164.76,165.04,164.72,164.88,655404.0,162.9184,163.1953,162.8789,163.0371,655404.0
2023-04-21 10:10:00,164.88,165.18,164.82,165.04,695439.0,163.0371,163.3337,162.9778,163.1953,695439.0
2023-04-21 10:15:00,165.05,165.5,165.04,165.48,679874.0,163.2052,163.6502,163.1953,163.6304,679874.0
2023-04-21 10:20:00,165.49,165.66,165.42,165.46,606259.0,163.6403,163.8084,163.5711,163.6106,606259.0
2023-04-21 10:25:00,165.46,165.68,165.34,165.38,518426.0,163.6106,163.8282,163.492,163.5315,518426.0
2023-04-21 10:30:00,165.37,165.46,165.2,165.33,411877.0,163.5216,163.6106,163.3535,163.4821,411877.0
2023-04-21 10:35:00,165.33,165.37,165.06,165.09,392841.0,163.4821,163.5216,163.2151,163.2448,392841.0
2023-04-21 10:40:00,165.09,165.14,164.8,164.85,659035.0,163.2448,163.2942,162.958,163.0074,659035.0
2023-04-21 10:45:00,164.85,164.87,164.49,164.79,1044826.0,163.0074,163.0272,162.6515,162.9481,1044826.0
2023-04-21 10:50:00,164.79,165.04,164.62,164.9,655022.0,162.9481,163.1953,162.78,163.0569,655022.0
2023-04-21 10:55:00,164.89,165.02,164.77,165.01,363679.0,163.047,163.1755,162.9283,163.1656,363679.0
2023-04-21 11:00:00,165.02,165.3,164.92,165.3,574705.0,163.1755,163.4524,163.0767,163.4524,574705.0
2023-04-21 11:05:00,165.3,165.33,164.86,164.87,421731.0,163.4524,163.4821,163.0173,163.0272,421731.0
2023-04-21 11:10:00,164.88,164.99,164.79,164.9,437789.0,163.0371,163.1459,162.9481,163.0569,437789.0
2023-04-21 11:15:00,164.9,165.02,164.76,164.77,367835.0,163.0569,163.1755,162.9184,162.9283,367835.0
2023-04-21 11:20:00,164.76,165.01,164.71,164.89,403499.0,162.9184,163.1656,162.869,163.047,403499.0
2023-04-21 11:25:00,164.89,165.15,164.8,165.09,436608.0,163.047,163.3041,162.958,163.2448,436608.0
2023-04-21 11:30:00,165.1,165.19,165.01,165.15,351785.0,163.2546,163.3436,163.1656,163.3041,351785.0
2023-04-21 11:35:00,165.15,165.18,164.96,165.11,380693.0,163.3041,163.3337,163.1162,163.2645,380693.0
2023-04-21 11:40:00,165.12,165.42,165.1,165.15,431178.0,163.2744,163.5711,163.2546,163.3041,431178.0
2023-04-21 11:45:00,165.15,165.19,164.83,164.84,384522.0,163.3041,163.3436,162.9877,162.9975,384522.0
2023-04-21 11:50:00,164.84,164.99,164.81,164.97,269393.0,162.9975,163.1459,162.9679,163.1261,269393.0
2023-04-21 11:55:00,164.98,165.24,164.97,165.22,330302.0,163.136,163.3931,163.1261,163.3733,330302.0
2023-04-21 12:00:00,165.22,165.24,165.01,165.06,258931.0,163.3733,163.3931,163.1656,163.2151,258931.0
2023-04-21 12:05:00,165.06,165.19,164.94,165.01,266389.0,163.2151,163.3436,163.0964,163.1656,266389.0
2023-04-21 12:10:00,165.0,165.01,164.84,164.98,286747.0,163.1558,163.1656,162.9975,163.136,286747.0
2023-04-21 12:15:00,164.99,165.17,164.97,165.13,295197.0,163.1459,163.3239,163.1261,163.2843,295197.0
2023-04-21 12:20:00,165.14,165.18,164.95,165.08,431331.0,163.2942,163.3337,163.1063,163.2349,431331.0
2023-04-21 12:25:00,165.09,165.09,164.88,164.93,205930.0,163.2448,163.2448,163.0371,163.0865,205930.0
2023-04-21 12:30:00,164.93,165.02,164.82,164.93,250175.0,163.0865,163.1755,162.9778,163.0865,250175.0
2023-04-21 12:35:00,164.92,164.96,164.8,164.91,276573.0,163.0767,163.1162,162.958,163.0668,276573.0
2023-04-21 12:40:00,164.91,164.92,164.74,164.79,245668.0,163.0668,163.0767,162.8987,162.9481,245668.0
2023-04-21 12:45:00,164.79,164.97,164.75,164.95,276500.0,162.9481,163.1261,162.9086,163.1063,276500.0
2023-04-21 12:50:00,164.94,165.02,164.86,164.98,242766.0,163.0964,163.1755,163.0173,163.136,242766.0
2023-04-21 12:55:00,164.97,165.06,164.89,164.9,217253.0,163.1261,163.2151,163.047,163.0569,217253.0
2023-04-21 13:00:00,164.9,164.98,164.85,164.92,182637.0,163.0569,163.136,163.0074,163.0767,182637.0
2023-04-21 13:05:00,164.92,165.18,164.92,165.17,320035.0,163.0767,163.3337,163.0767,163.3239,320035.0
2023-04-21 13:10:00,165.18,165.21,164.97,165.05,360907.0,163.3337,163.3634,163.1261,163.2052,360907.0
2023-04-21 13:15:00,165.05,165.15,164.81,164.83,318357.0,163.2052,163.3041,162.9679,162.9877,318357.0
2023-04-21 13:20:00,164.83,164.86,164.71,164.72,310949.0,162.9877,163.0173,162.869,162.8789,310949.0
2023-04-21 13:25:00,164.72,164.81,164.68,164.8,326229.0,162.8789,162.9679,162.8393,162.958,326229.0
2023-04-21 13:30:00,164.8,164.97,164.76,164.77,347947.0,162.958,163.1261,162.9184,162.9283,347947.0
2023-04-21 13:35:00,164.77,164.85,164.71,164.82,279048.0,162.9283,163.0074,162.869,162.9778,279048.0
2023-04-21 13:40:00,164.82,165.06,164.82,164.99,515640.0,162.9778,163.2151,162.9778,163.1459,515640.0
2023-04-21 13:45:00,164.99,165.04,164.95,164.97,315846.0,163.1459,163.1953,163.1063,163.1261,315846.0
2023-04-21 13:50:00,164.98,165.06,164.91,164.94,242146.0,163.136,163.2151,163.0668,163.0964,242146.0
2023-04-21 13:55:00,164.95,165.1,164.89,165.08,332397.0,163.1063,163.2546,163.047,163.2349,332397.0
2023-04-21 14:00:00,165.08,165.25,165.07,165.11,513690.0,163.2349,163.403,163.225,163.2645,513690.0
2023-04-21 14:05:00,165.12,165.17,165.02,165.08,306189.0,163.2744,163.3239,163.1755,163.2349,306189.0
2023-04-21 14:10:00,165.07,165.22,165.06,165.18,259556.0,163.225,163.3733,163.2151,163.3337,259556.0
2023-04-21 14:15:00,165.2,165.26,165.03,165.08,396236.0,163.3535,163.4129,163.1854,163.2349,396236.0
2023-04-21 14:20:00,165.08,165.37,165.07,165.31,447266.0,163.2349,163.5216,163.225,163.4623,447266.0
2023-04-21 14:25:00,165.3,165.36,165.25,165.28,279412.0,163.4524,163.5117,163.403,163.4326,279412.0
2023-04-21 14:30:00,165.28,165.36,165.04,165.12,350733.0,163.4326,163.5117,163.1953,163.2744,350733.0
2023-04-21 14:35:00,165.12,165.12,164.93,164.99,389741.0,163.2744,163.2744,163.0865,163.1459,389741.0
2023-04-21 14:40:00,164.98,165.08,164.96,164.99,264708.0,163.136,163.2349,163.1162,163.1459,264708.0
2023-04-21 14:45:00,164.99,165.05,164.88,165.03,341600.0,163.1459,163.2052,163.0371,163.1854,341600.0
2023-04-21 14:50:00,165.03,165.06,164.91,165.05,247201.0,163.1854,163.2151,163.0668,163.2052,247201.0
2023-04-21 14:55:00,165.05,165.09,164.97,165.03,274816.0,163.2052,163.2448,163.1261,163.1854,274816.0
2023-04-21 15:00:00,165.03,165.07,164.84,164.87,314977.0,163.1854,163.225,162.9975,163.0272,314977.0
2023-04-21 15:05:00,164.87,164.93,164.72,164.84,401474.0,163.0272,163.0865,162.8789,162.9975,401474.0
2023-04-21 15:10:00,164.85,164.88,164.74,164.75,395675.0,163.0074,163.0371,162.8987,162.9086,395675.0
2023-04-21 15:15:00,164.74,164.86,164.71,164.74,323812.0,162.8987,163.0173,162.869,162.8987,323812.0
2023-04-21 15:20:00,164.74,164.91,164.72,164.89,350361.0,162.8987,163.0668,162.8789,163.047,350361.0
2023-04-21 15:25:00,164.9,164.98,164.87,164.96,354114.0,163.0569,163.136,163.0272,163.1162,354114.0
2023-04-21 15:30:00,164.96,165.05,164.94,164.99,386064.0,163.1162,163.2052,163.0964,163.1459,386064.0
2023-04-21 15:35:00,164.99,165.03,164.84,164.87,450831.0,163.1459,163.1854,162.9975,163.0272,450831.0
2023-04-21 15:40:00,164.87,164.91,164.69,164.81,595267.0,163.0272,163.0668,162.8492,162.9679,595267.0
2023-04-21 15:45:00,164.81,164.91,164.76,164.84,450849.0,162.9679,163.0668,162.9184,162.9975,450849.0
2023-04-21 15:50:00,164.84,165.06,164.83,165.05,729235.0,162.9975,163.2151,162.9877,163.2052,729235.0
2023-04-21 15:55:00,165.05,165.06,164.96,165.02,1819182.0,163.2052,163.2151,163.1162,163.1755,1819182.0
2023-04-24 09:30:00,164.95,165.02,164.41,164.72,1650154.0,163.1063,163.1755,162.5724,162.8789,1650154.0
2023-04-24 09:35:00,164.71,165.24,164.71,165.05,913854.0,162.869,163.3931,162.869,163.2052,913854.0
2023-04-24 09:40:00,165.05,165.35,164.93,165.27,664410.0,163.2052,163.5018,163.0865,163.4227,664410.0
2023-04-24 09:45:00,165.27,165.47,165.11,165.14,498604.0,163.4227,163.6205,163.2645,163.2942,498604.0
2023-04-24 09:50:00,165.13,165.42,165.11,165.36,334762.0,163.2843,163.5711,163.2645,163.5117,334762.0
2023-04-24 09:55:00,165.37,165.37,165.07,165.16,325470.0,163.5216,163.5216,163.225,163.314,325470.0
2023-04-24 10:00:00,165.16,165.18,164.84,165.02,469608.0,163.314,163.3337,162.9975,163.1755,469608.0
2023-04-24 10:05:00,165.02,165.05,164.81,164.97,407203.0,163.1755,163.2052,162.9679,163.1261,407203.0
2023-04-24 10:10:00,164.97,165.29,164.82,165.05,544211.0,163.1261,163.4425,162.9778,163.2052,544211.0
2023-04-24 10:15:00,165.06,165.29,164.9,165.25,402715.0,163.2151,163.4425,163.0569,163.403,402715.0
2023-04-24 10:20:00,165.26,165.38,165.16,165.36,354794.0,163.4129,163.5315,163.314,163.5117,354794.0
2023-04-24 10:25:00,165.36,165.43,165.24,165.3,315013.0,163.5117,163.581,163.3931,163.4524,315013.0
2023-04-24 10:30:00,165.29,165.37,165.1,165.1,382144.0,163.4425,163.5216,163.2546,163.2546,382144.0
2023-04-24 10:35:00,165.09,165.1,164.48,164.5,511415.0,163.2448,163.2546,162.6416,162.6613,511415.0
2023-04-24 10:40:00,164.51,164.53,164.2,164.2,604100.0,162.6712,162.691,162.3647,162.3647,604100.0
2023-04-24 10:45:00,164.2,164.3,164.16,164.25,418130.0,162.3647,162.4636,162.3251,162.4141,418130.0
2023-04-24 10:50:00,164.24,164.38,164.18,164.25,388584.0,162.4043,162.5427,162.3449,162.4141,388584.0
2023-04-24 10:55:00,164.24,164.25,164.03,164.04,460389.0,162.4043,162.4141,162.1966,162.2065,460389.0
2023-04-24 11:00:00,164.03,164.13,163.89,164.05,410677.0,162.1966,162.2955,162.0582,162.2164,410677.0
2023-04-24 11:05:00,164.06,164.23,164.03,164.15,269522.0,162.2263,162.3944,162.1966,162.3153,269522.0
2023-04-24 11:10:00,164.15,164.32,164.09,164.17,272892.0,162.3153,162.4834,162.2559,162.335,272892.0
2023-04-24 11:15:00,164.17,164.38,164.06,164.37,320594.0,162.335,162.5427,162.2263,162.5328,320594.0
2023-04-24 11:20:00,164.36,164.41,164.22,164.27,212287.0,162.5229,162.5724,162.3845,162.4339,212287.0
2023-04-24 11:25:00,164.26,164.37,164.15,164.18,203994.0,162.424,162.5328,162.3153,162.3449,203994.0
2023-04-24 11:30:00,164.18,164.33,164.1,164.31,349653.0,162.3449,162.4932,162.2658,162.4735,349653.0
2023-04-24 11:35:00,164.33,164.34,164.1,164.15,184144.0,162.4932,162.5031,162.2658,162.3153,184144.0
2023-04-24 11:40:00,164.14,164.15,164.0,164.08,290550.0,162.3054,162.3153,162.1669,162.246,290550.0
2023-04-24 11:45:00,164.08,164.32,164.01,164.14,284463.0,162.246,162.4834,162.1768,162.3054,284463.0
2023-04-24 11:50:00,164.15,164.22,164.02,164.03,191652.0,162.3153,162.3845,162.1867,162.1966,191652.0
2023-04-24 11:55:00,164.02,164.19,164.0,164.13,208676.0,162.1867,162.3548,162.1669,162.2955,208676.0
2023-04-24 12:00:00,164.14,164.31,164.11,164.22,251154.0,162.3054,162.4735,162.2757,162.3845,251154.0
2023-04-24 12:05:00,164.22,164.26,164.09,164.11,158188.0,162.3845,162.424,162.2559,162.2757,158188.0
2023-04-24 12:10:00,164.1,164.25,164.08,164.09,151554.0,162.2658,162.4141,162.246,162.2559,151554.0
2023-04-24 12:15:00,164.08,164.25,164.04,164.25,240222.0,162.246,162.4141,162.2065,162.4141,240222.0
2023-04-24 12:20:00,164.25,164.31,164.2,164.26,224189.0,162.4141,162.4735,162.3647,162.424,224189.0
2023-04-24 12:25:00,164.27,164.35,164.25,164.34,173849.0,162.4339,162.513,162.4141,162.5031,173849.0
2023-04-24 12:30:00,164.33,164.43,164.28,164.37,198864.0,162.4932,162.5921,162.4438,162.5328,198864.0
2023-04-24 12:35:00,164.38,164.61,164.37,164.61,280314.0,162.5427,162.7701,162.5328,162.7701,280314.0
2023-04-24 12:40:00,164.61,164.62,164.43,164.46,253645.0,162.7701,162.78,162.5921,162.6218,253645.0
2023-04-24 12:45:00,164.46,164.5,164.39,164.5,194555.0,162.6218,162.6613,162.5526,162.6613,194555.0
2023-04-24 12:50:00,164.5,164.62,164.41,164.49,243969.0,162.6613,162.78,162.5724,162.6515,243969.0
2023-04-24 12:55:00,164.5,164.57,164.42,164.51,179656.0,162.6613,162.7306,162.5822,162.6712,179656.0
2023-04-24 13:00:00,164.52,164.55,164.38,164.53,211907.0,162.6811,162.7108,162.5427,162.691,211907.0
2023-04-24 13:05:00,164.52,164.54,164.43,164.5,174264.0,162.6811,162.7009,162.5921,162.6613,174264.0
2023-04-24 13:10:00,164.5,164.77,164.47,164.77,432438.0,162.6613,162.9283,162.6317,162.9283,432438.0
2023-04-24 13:15:00,164.78,164.88,164.62,164.67,426980.0,162.9382,163.0371,162.78,162.8294,426980.0
2023-04-24 13:20:00,164.66,164.76,164.62,164.74,200072.0,162.8196,162.9184,162.78,162.8987,200072.0
2023-04-24 13:25:00,164.75,164.88,164.73,164.78,272554.0,162.9086,163.0371,162.8888,162.9382,272554.0
2023-04-24 13:30:00,164.78,164.92,164.73,164.85,243313.0,162.9382,163.0767,162.8888,163.0074,243313.0
2023-04-24 13:35:00,164.85,164.91,164.77,164.85,204296.0,163.0074,163.0668,162.9283,163.0074,204296.0
2023-04-24 13:40:00,164.86,164.88,164.79,164.83,222166.0,163.0173,163.0371,162.9481,162.9877,222166.0
2023-04-24 13:45:00,164.83,164.9,164.75,164.9,265552.0,162.9877,163.0569,162.9086,163.0569,265552.0
2023-04-24 13:50:00,164.9,165.12,164.89,165.1,437844.0,163.0569,163.2744,163.047,163.2546,437844.0
2023-04-24 13:55:00,165.1,165.22,165.07,165.13,321459.0,163.2546,163.3733,163.225,163.2843,321459.0
2023-04-24 14:00:00,165.15,165.36,165.15,165.25,368444.0,163.3041,163.5117,163.3041,163.403,368444.0
2023-04-24 14:05:00,165.26,165.33,165.14,165.18,314361.0,163.4129,163.4821,163.2942,163.3337,314361.0
2023-04-24 14:10:00,165.18,165.44,165.17,165.41,386784.0,163.3337,163.5908,163.3239,163.5612,386784.0
2023-04-24 14:15:00,165.41,165.44,165.24,165.25,337244.0,163.5612,163.5908,163.3931,163.403,337244.0
2023-04-24 14:20:00,165.25,165.34,165.13,165.15,224929.0,163.403,163.492,163.2843,163.3041,224929.0
2023-04-24 14:25:00,165.15,165.18,165.1,165.17,135773.0,163.3041,163.3337,163.2546,163.3239,135773.0
2023-04-24 14:30:00,165.18,165.21,165.01,165.09,289443.0,163.3337,163.3634,163.1656,163.2448,289443.0
2023-04-24 14:35:00,165.09,165.17,165.04,165.05,159905.0,163.2448,163.3239,163.1953,163.2052,159905.0
2023-04-24 14:40:00,165.05,165.1,164.99,165.06,229116.0,163.2052,163.2546,163.1459,163.2151,229116.0
2023-04-24 14:45:00,165.05,165.17,164.98,165.15,197458.0,163.2052,163.3239,163.136,163.3041,197458.0
2023-04-24 14:50:00,165.16,165.24,165.13,165.21,212351.0,163.314,163.3931,163.2843,163.3634,212351.0
2023-04-24 14:55:00,165.21,165.31,165.18,165.29,259308.0,163.3634,163.4623,163.3337,163.4425,259308.0
2023-04-24 15:00:00,165.3,165.36,165.23,165.3,239682.0,163.4524,163.5117,163.3832,163.4524,239682.0
2023-04-24 15:05:00,165.3,165.37,165.27,165.34,217867.0,163.4524,163.5216,163.4227,163.492,217867.0
2023-04-24 15:10:00,165.35,165.44,165.32,165.39,298045.0,163.5018,163.5908,163.4722,163.5414,298045.0
2023-04-24 15:15:00,165.39,165.42,165.27,165.4,301752.0,163.5414,163.5711,163.4227,163.5513,301752.0
2023-04-24 15:20:00,165.4,165.4,165.29,165.31,234829.0,163.5513,163.5513,163.4425,163.4623,234829.0
2023-04-24 15:25:00,165.31,165.4,165.24,165.34,324891.0,163.4623,163.5513,163.3931,163.492,324891.0
2023-04-24 15:30:00,165.34,165.54,165.29,165.47,561733.0,163.492,163.6897,163.4425,163.6205,561733.0
2023-04-24 15:35:00,165.47,165.6,165.35,165.43,488351.0,163.6205,163.7491,163.5018,163.581,488351.0
2023-04-24 15:40:00,165.43,165.55,165.27,165.28,460752.0,163.581,163.6996,163.4227,163.4326,460752.0
2023-04-24 15:45:00,165.28,165.52,165.27,165.46,509701.0,163.4326,163.6699,163.4227,163.6106,509701.0
2023-04-24 15:50:00,165.45,165.45,165.09,165.19,815835.0,163.6007,163.6007,163.2448,163.3436,815835.0
2023-04-24 15:55:00,165.19,165.37,165.09,165.36,1877999.0,163.3436,163.5216,163.2448,163.5117,1877999.0
2023-04-25 09:30:00,165.19,166.14,165.05,165.94,1662868.0,163.3436,164.283,163.2052,164.0853,1662868.0
2023-04-25 09:35:00,165.93,166.14,165.69,166.06,828316.0,164.0754,164.283,163.838,164.2039,828316.0
2023-04-25 09:40:00,166.07,166.31,165.91,166.23,1009711.0,164.2138,164.4511,164.0556,164.372,1009711.0
2023-04-25 09:45:00,166.24,166.25,165.64,165.98,975573.0,164.3819,164.3918,163.7886,164.1248,975573.0
2023-04-25 09:50:00,165.99,166.0,165.62,165.68,531242.0,164.1347,164.1446,163.7688,163.8282,531242.0
2023-04-25 09:55:00,165.7,166.08,165.64,166.05,512529.0,163.8479,164.2237,163.7886,164.194,512529.0
2023-04-25 10:00:00,166.04,166.28,165.84,165.85,802355.0,164.1841,164.4215,163.9864,163.9963,802355.0
2023-04-25 10:05:00,165.84,165.93,165.67,165.81,527198.0,163.9864,164.0754,163.8183,163.9567,527198.0
2023-04-25 10:10:00,165.81,165.88,165.31,165.4,829604.0,163.9567,164.0259,163.4623,163.5513,829604.0
2023-04-25 10:15:00,165.41,165.5,165.17,165.23,394423.0,163.5612,163.6502,163.3239,163.3832,394423.0
2023-04-25 10:20:00,165.23,165.44,165.06,165.33,534066.0,163.3832,163.5908,163.2151,163.4821,534066.0
2023-04-25 10:25:00,165.32,165.41,165.17,165.34,364468.0,163.4722,163.5612,163.3239,163.492,364468.0
2023-04-25 10:30:00,165.34,165.35,165.09,165.13,380934.0,163.492,163.5018,163.2448,163.2843,380934.0
2023-04-25 10:35:00,165.13,165.37,165.05,165.33,499615.0,163.2843,163.5216,163.2052,163.4821,499615.0
2023-04-25 10:40:00,165.32,165.48,165.09,165.18,502951.0,163.4722,163.6304,163.2448,163.3337,502951.0
2023-04-25 10:45:00,165.17,165.37,165.12,165.34,418602.0,163.3239,163.5216,163.2744,163.492,418602.0
2023-04-25 10:50:00,165.34,165.35,165.12,165.14,247116.0,163.492,163.5018,163.2744,163.2942,247116.0
2023-04-25 10:55:00,165.13,165.34,165.07,165.22,342992.0,163.2843,163.492,163.225,163.3733,342992.0
2023-04-25 11:00:00,165.23,165.41,165.19,165.24,366550.0,163.3832,163.5612,163.3436,163.3931,366550.0
2023-04-25 11:05:00,165.23,165.37,164.99,165.37,419853.0,163.3832,163.5216,163.1459,163.5216,419853.0
2023-04-25 11:10:00,165.36,165.53,165.33,165.5,393762.0,163.5117,163.6798,163.4821,163.6502,393762.0
2023-04-25 11:15:00,165.5,165.59,165.35,165.58,296824.0,163.6502,163.7392,163.5018,163.7293,296824.0
2023-04-25 11:20:00,165.58,165.65,165.31,165.34,395512.0,163.7293,163.7985,163.4623,163.492,395512.0
2023-04-25 11:25:00,165.34,165.42,165.18,165.22,234688.0,163.492,163.5711,163.3337,163.3733,234688.0
2023-04-25 11:30:00,165.21,165.23,165.02,165.04,343103.0,163.3634,163.3832,163.1755,163.1953,343103.0
2023-04-25 11:35:00,165.05,165.1,164.96,165.06,337060.0,163.2052,163.2546,163.1162,163.2151,337060.0
2023-04-25 11:40:00,165.05,165.08,164.9,165.02,402474.0,163.2052,163.2349,163.0569,163.1755,402474.0
2023-04-25 11:45:00,165.01,165.2,164.99,165.09,347734.0,163.1656,163.3535,163.1459,163.2448,347734.0
2023-04-25 11:50:00,165.09,165.11,164.85,164.94,299126.0,163.2448,163.2645,163.0074,163.0964,299126.0
2023-04-25 11:55:00,164.93,164.96,164.78,164.87,258458.0,163.0865,163.1162,162.9382,163.0272,258458.0
2023-04-25 12:00:00,164.86,164.91,164.72,164.82,350903.0,163.0173,163.0668,162.8789,162.9778,350903.0
2023-04-25 12:05:00,164.82,164.84,164.62,164.77,273067.0,162.9778,162.9975,162.78,162.9283,273067.0
2023-04-25 12:10:00,164.77,164.88,164.7,164.88,374820.0,162.9283,163.0371,162.8591,163.0371,374820.0
2023-04-25 12:15:00,164.87,164.93,164.78,164.83,219002.0,163.0272,163.0865,162.9382,162.9877,219002.0
2023-04-25 12:20:00,164.83,164.91,164.8,164.83,186028.0,162.9877,163.0668,162.958,162.9877,186028.0
2023-04-25 12:25:00,164.83,164.83,164.58,164.63,289356.0,162.9877,162.9877,162.7405,162.7899,289356.0
2023-04-25 12:30:00,164.62,164.66,164.42,164.45,304592.0,162.78,162.8196,162.5822,162.6119,304592.0
2023-04-25 12:35:00,164.45,164.47,164.39,164.4,261092.0,162.6119,162.6317,162.5526,162.5625,261092.0
2023-04-25 12:40:00,164.39,164.67,164.38,164.61,370516.0,162.5526,162.8294,162.5427,162.7701,370516.0
2023-04-25 12:45:00,164.61,164.62,164.39,164.5,286298.0,162.7701,162.78,162.5526,162.6613,286298.0
2023-04-25 12:50:00,164.5,164.64,164.47,164.52,199683.0,162.6613,162.7998,162.6317,162.6811,199683.0
2023-04-25 12:55:00,164.51,164.63,164.46,164.62,129562.0,162.6712,162.7899,162.6218,162.78,129562.0
2023-04-25 13:00:00,164.62,164.82,164.61,164.74,291399.0,162.78,162.9778,162.7701,162.8987,291399.0
2023-04-25 13:05:00,164.74,164.8,164.58,164.59,250414.0,162.8987,162.958,162.7405,162.7503,250414.0
2023-04-25 13:10:00,164.59,164.76,164.44,164.44,252523.0,162.7503,162.9184,162.602,162.602,252523.0
2023-04-25 13:15:00,164.44,164.47,163.8,164.12,867081.0,162.602,162.6317,161.9692,162.2856,867081.0
2023-04-25 13:20:00,164.12,164.27,163.9,164.08,443984.0,162.2856,162.4339,162.0681,162.246,443984.0
2023-04-25 13:25:00,164.07,164.36,163.92,164.34,379093.0,162.2362,162.5229,162.0878,162.5031,379093.0
2023-04-25 13:30:00,164.33,164.46,164.15,164.16,256598.0,162.4932,162.6218,162.3153,162.3251,256598.0
2023-04-25 13:35:00,164.16,164.3,164.08,164.11,214299.0,162.3251,162.4636,162.246,162.2757,214299.0
2023-04-25 13:40:00,164.1,164.18,164.02,164.13,197955.0,162.2658,162.3449,162.1867,162.2955,197955.0
2023-04-25 13:45:00,164.13,164.16,163.91,163.99,257949.0,162.2955,162.3251,162.0779,162.157,257949.0
2023-04-25 13:50:00,163.98,164.05,163.84,163.87,222044.0,162.1472,162.2164,162.0087,162.0384,222044.0
2023-04-25 13:55:00,163.87,164.05,163.85,163.92,253328.0,162.0384,162.2164,162.0186,162.0878,253328.0
2023-04-25 14:00:00,163.92,164.06,163.77,163.81,305386.0,162.0878,162.2263,161.9395,161.9791,305386.0
2023-04-25 14:05:00,163.81,164.01,163.75,163.79,339940.0,161.9791,162.1768,161.9197,161.9593,339940.0
2023-04-25 14:10:00,163.78,163.97,163.78,163.93,248942.0,161.9494,162.1373,161.9494,162.0977,248942.0
2023-04-25 14:15:00,163.92,164.01,163.76,163.81,279485.0,162.0878,162.1768,161.9296,161.9791,279485.0
2023-04-25 14:20:00,163.81,164.06,163.76,164.04,479890.0,161.9791,162.2263,161.9296,162.2065,479890.0
2023-04-25 14:25:00,164.03,164.35,164.03,164.32,419366.0,162.1966,162.513,162.1966,162.4834,419366.0
2023-04-25 14:30:00,164.33,164.37,164.26,164.28,290926.0,162.4932,162.5328,162.424,162.4438,290926.0
2023-04-25 14:35:00,164.27,164.53,164.27,164.46,335515.0,162.4339,162.691,162.4339,162.6218,335515.0
2023-04-25 14:40:00,164.46,164.48,164.1,164.13,352871.0,162.6218,162.6416,162.2658,162.2955,352871.0
2023-04-25 14:45:00,164.13,164.35,164.1,164.33,250197.0,162.2955,162.513,162.2658,162.4932,250197.0
2023-04-25 14:50:00,164.33,164.4,164.04,164.05,265646.0,162.4932,162.5625,162.2065,162.2164,265646.0
2023-04-25 14:55:00,164.05,164.1,163.99,164.0,262969.0,162.2164,162.2658,162.157,162.1669,262969.0
2023-04-25 15:00:00,164.0,164.27,163.98,164.03,300693.0,162.1669,162.4339,162.1472,162.1966,300693.0
2023-04-25 15:05:00,164.03,164.24,164.03,164.11,340290.0,162.1966,162.4043,162.1966,162.2757,340290.0
2023-04-25 15:10:00,164.11,164.2,164.04,164.11,275399.0,162.2757,162.3647,162.2065,162.2757,275399.0
2023-04-25 15:15:00,164.12,164.3,164.1,164.28,328021.0,162.2856,162.4636,162.2658,162.4438,328021.0
2023-04-25 15:20:00,164.27,164.42,164.21,164.25,371435.0,162.4339,162.5822,162.3746,162.4141,371435.0
2023-04-25 15:25:00,164.25,164.31,164.08,164.12,371903.0,162.4141,162.4735,162.246,162.2856,371903.0
2023-04-25 15:30:00,164.12,164.25,164.06,164.13,405652.0,162.2856,162.4141,162.2263,162.2955,405652.0
2023-04-25 15:35:00,164.13,164.13,164.0,164.03,413095.0,162.2955,162.2955,162.1669,162.1966,413095.0
2023-04-25 15:40:00,164.03,164.11,163.86,163.95,523477.0,162.1966,162.2757,162.0285,162.1175,523477.0
2023-04-25 15:45:00,163.95,164.11,163.83,163.87,595090.0,162.1175,162.2757,161.9988,162.0384,595090.0
2023-04-25 15:50:00,163.86,164.24,163.73,164.12,1234052.0,162.0285,162.4043,161.9,162.2856,1234052.0
2023-04-25 15:55:00,164.12,164.14,163.73,163.8,2228610.0,162.2856,162.3054,161.9,161.9692,2228610.0
2023-04-26 09:30:00,163.05,164.11,162.8,163.58,2036802.0,161.2276,162.2757,160.9804,161.7516,2036802.0
2023-04-26 09:35:00,163.6,163.84,163.42,163.72,696413.0,161.7714,162.0087,161.5934,161.8901,696413.0
2023-04-26 09:40:00,163.73,163.75,163.25,163.42,562066.0,161.9,161.9197,161.4253,161.5934,562066.0
2023-04-26 09:45:00,163.42,164.05,163.33,163.87,838965.0,161.5934,162.2164,161.5044,162.0384,838965.0
2023-04-26 09:50:00,163.85,164.14,163.69,163.84,652438.0,162.0186,162.3054,161.8604,162.0087,652438.0
2023-04-26 09:55:00,163.82,164.1,163.79,164.03,475410.0,161.989,162.2658,161.9593,162.1966,475410.0
2023-04-26 10:00:00,164.02,164.05,163.56,163.68,467523.0,162.1867,162.2164,161.7319,161.8505,467523.0
2023-04-26 10:05:00,163.69,163.96,163.69,163.91,399283.0,161.8604,162.1274,161.8604,162.0779,399283.0
2023-04-26 10:10:00,163.91,164.27,163.87,164.01,493380.0,162.0779,162.4339,162.0384,162.1768,493380.0
2023-04-26 10:15:00,164.02,164.02,163.63,163.72,422143.0,162.1867,162.1867,161.8011,161.8901,422143.0
2023-04-26 10:20:00,163.72,163.77,163.45,163.6,469469.0,161.8901,161.9395,161.6231,161.7714,469469.0
2023-04-26 10:25:00,163.57,163.6,163.26,163.31,476684.0,161.7417,161.7714,161.4352,161.4847,476684.0
2023-04-26 10:30:00,163.31,163.84,163.27,163.69,472601.0,161.4847,162.0087,161.4451,161.8604,472601.0
2023-04-26 10:35:00,163.68,163.72,163.44,163.58,296955.0,161.8505,161.8901,161.6132,161.7516,296955.0
2023-04-26 10:40:00,163.57,163.77,163.48,163.66,323238.0,161.7417,161.9395,161.6528,161.8307,323238.0
2023-04-26 10:45:00,163.66,164.07,163.64,164.05,340651.0,161.8307,162.2362,161.811,162.2164,340651.0
2023-04-26 10:50:00,164.05,164.17,163.93,163.97,302133.0,162.2164,162.335,162.0977,162.1373,302133.0
2023-04-26 10:55:00,163.97,164.26,163.89,164.19,366639.0,162.1373,162.424,162.0582,162.3548,366639.0
2023-04-26 11:00:00,164.19,164.55,164.09,164.55,531657.0,162.3548,162.7108,162.2559,162.7108,531657.0
2023-04-26 11:05:00,164.55,164.64,164.39,164.57,402285.0,162.7108,162.7998,162.5526,162.7306,402285.0
2023-04-26 11:10:00,164.58,164.71,164.52,164.66,312782.0,162.7405,162.869,162.6811,162.8196,312782.0
2023-04-26 11:15:00,164.67,164.76,164.57,164.72,302569.0,162.8294,162.9184,162.7306,162.8789,302569.0
2023-04-26 11:20:00,164.74,164.89,164.68,164.79,440149.0,162.8987,163.047,162.8393,162.9481,440149.0
2023-04-26 11:25:00,164.79,164.79,164.54,164.62,369389.0,162.9481,162.9481,162.7009,162.78,369389.0
2023-04-26 11:30:00,164.62,164.72,164.51,164.55,256636.0,162.78,162.8789,162.6712,162.7108,256636.0
2023-04-26 11:35:00,164.55,164.62,164.4,164.61,307226.0,162.7108,162.78,162.5625,162.7701,307226.0
2023-04-26 11:40:00,164.63,164.84,164.57,164.81,287571.0,162.7899,162.9975,162.7306,162.9679,287571.0
2023-04-26 11:45:00,164.81,164.82,164.67,164.75,246665.0,162.9679,162.9778,162.8294,162.9086,246665.0
2023-04-26 11:50:00,164.74,164.8,164.67,164.72,178716.0,162.8987,162.958,162.8294,162.8789,178716.0
2023-04-26 11:55:00,164.72,164.94,164.72,164.86,270779.0,162.8789,163.0964,162.8789,163.0173,270779.0
2023-04-26 12:00:00,164.86,165.04,164.84,164.94,425073.0,163.0173,163.1953,162.9975,163.0964,425073.0
2023-04-26 12:05:00,164.94,165.18,164.89,165.18,319153.0,163.0964,163.3337,163.047,163.3337,319153.0
2023-04-26 12:10:00,165.18,165.28,165.04,165.27,346592.0,163.3337,163.4326,163.1953,163.4227,346592.0
2023-04-26 12:15:00,165.28,165.28,164.86,164.97,452753.0,163.4326,163.4326,163.0173,163.1261,452753.0
2023-04-26 12:20:00,164.98,165.12,164.94,165.11,264661.0,163.136,163.2744,163.0964,163.2645,264661.0
2023-04-26 12:25:00,165.1,165.12,164.97,165.03,190400.0,163.2546,163.2744,163.1261,163.1854,190400.0
2023-04-26 12:30:00,165.03,165.04,164.73,164.74,284067.0,163.1854,163.1953,162.8888,162.8987,284067.0
2023-04-26 12:35:00,164.74,164.74,164.52,164.54,242188.0,162.8987,162.8987,162.6811,162.7009,242188.0
2023-04-26 12:40:00,164.54,164.63,164.42,164.57,205632.0,162.7009,162.7899,162.5822,162.7306,205632.0
2023-04-26 12:45:00,164.57,164.58,164.35,164.36,174390.0,162.7306,162.7405,162.513,162.5229,174390.0
2023-04-26 12:50:00,164.37,164.41,164.25,164.34,206128.0,162.5328,162.5724,162.4141,162.5031,206128.0
2023-04-26 12:55:00,164.33,164.35,164.13,164.3,200008.0,162.4932,162.513,162.2955,162.4636,200008.0
2023-04-26 13:00:00,164.31,164.53,164.27,164.38,361733.0,162.4735,162.691,162.4339,162.5427,361733.0
2023-04-26 13:05:00,164.37,164.4,164.18,164.25,206813.0,162.5328,162.5625,162.3449,162.4141,206813.0
2023-04-26 13:10:00,164.25,164.37,164.23,164.35,178684.0,162.4141,162.5328,162.3944,162.513,178684.0
2023-04-26 13:15:00,164.35,164.36,164.1,164.19,283414.0,162.513,162.5229,162.2658,162.3548,283414.0
2023-04-26 13:20:00,164.18,164.2,164.04,164.15,264803.0,162.3449,162.3647,162.2065,162.3153,264803.0
2023-04-26 13:25:00,164.14,164.18,164.06,164.18,200433.0,162.3054,162.3449,162.2263,162.3449,200433.0
2023-04-26 13:30:00,164.18,164.19,163.99,164.07,255963.0,162.3449,162.3548,162.157,162.2362,255963.0
2023-04-26 13:35:00,164.06,164.07,163.88,163.93,200361.0,162.2263,162.2362,162.0483,162.0977,200361.0
2023-04-26 13:40:00,163.93,163.93,163.76,163.79,177019.0,162.0977,162.0977,161.9296,161.9593,177019.0
2023-04-26 13:45:00,163.78,163.79,163.48,163.51,364724.0,161.9494,161.9593,161.6528,161.6824,364724.0
2023-04-26 13:50:00,163.52,163.53,163.4,163.46,365318.0,161.6923,161.7022,161.5736,161.633,365318.0
2023-04-26 13:55:00,163.46,163.59,163.38,163.52,339139.0,161.633,161.7615,161.5539,161.6923,339139.0
2023-04-26 14:00:00,163.52,163.57,163.35,163.56,223723.0,161.6923,161.7417,161.5242,161.7319,223723.0
2023-04-26 14:05:00,163.56,163.69,163.54,163.59,318822.0,161.7319,161.8604,161.7121,161.7615,318822.0
2023-04-26 14:10:00,163.59,163.66,163.52,163.64,208251.0,161.7615,161.8307,161.6923,161.811,208251.0
2023-04-26 14:15:00,163.64,163.65,163.49,163.56,154465.0,161.811,161.8209,161.6626,161.7319,154465.0
2023-04-26 14:20:00,163.56,163.81,163.5,163.77,264963.0,161.7319,161.9791,161.6725,161.9395,264963.0
2023-04-26 14:25:00,163.78,163.87,163.73,163.76,275766.0,161.9494,162.0384,161.9,161.9296,275766.0
2023-04-26 14:30:00,163.75,163.8,163.61,163.62,208179.0,161.9197,161.9692,161.7813,161.7912,208179.0
2023-04-26 14:35:00,163.61,163.69,163.42,163.57,290041.0,161.7813,161.8604,161.5934,161.7417,290041.0
2023-04-26 14:40:00,163.56,163.63,163.51,163.57,230126.0,161.7319,161.8011,161.6824,161.7417,230126.0
2023-04-26 14:45:00,163.57,163.69,163.49,163.59,215574.0,161.7417,161.8604,161.6626,161.7615,215574.0
2023-04-26 14:50:00,163.59,163.6,163.41,163.46,252323.0,161.7615,161.7714,161.5835,161.633,252323.0
2023-04-26 14:55:00,163.46,163.5,163.38,163.5,277011.0,161.633,161.6725,161.5539,161.6725,277011.0
2023-04-26 15:00:00,163.51,163.52,163.32,163.33,299164.0,161.6824,161.6923,161.4945,161.5044,299164.0
2023-04-26 15:05:00,163.33,163.5,163.31,163.41,266173.0,161.5044,161.6725,161.4847,161.5835,266173.0
2023-04-26 15:10:00,163.4,163.67,163.37,163.59,325335.0,161.5736,161.8406,161.544,161.7615,325335.0
2023-04-26 15:15:00,163.59,163.59,163.4,163.4,217970.0,161.7615,161.7615,161.5736,161.5736,217970.0
2023-04-26 15:20:00,163.4,163.57,163.4,163.46,250960.0,161.5736,161.7417,161.5736,161.633,250960.0
2023-04-26 15:25:00,163.46,163.65,163.45,163.63,292348.0,161.633,161.8209,161.6231,161.8011,292348.0
2023-04-26 15:30:00,163.64,163.7,163.36,163.4,558391.0,161.811,161.8703,161.5341,161.5736,558391.0
2023-04-26 15:35:00,163.4,163.59,163.39,163.56,355209.0,161.5736,161.7615,161.5638,161.7319,355209.0
2023-04-26 15:40:00,163.57,163.64,163.45,163.49,458283.0,161.7417,161.811,161.6231,161.6626,458283.0
2023-04-26 15:45:00,163.49,163.58,163.38,163.53,427670.0,161.6626,161.7516,161.5539,161.7022,427670.0
2023-04-26 15:50:00,163.54,164.13,163.37,163.9,1209037.0,161.7121,162.2955,161.544,162.0681,1209037.0
2023-04-26 15:55:00,163.9,164.19,163.7,163.72,2346024.0,162.0681,162.3548,161.8703,161.8901,2346024.0
2023-04-27 09:30:00,165.13,165.96,165.13,165.71,2065643.0,163.2843,164.105,163.2843,163.8578,2065643.0
2023-04-27 09:35:00,165.69,166.03,165.63,165.89,1237612.0,163.838,164.1742,163.7787,164.0358,1237612.0
2023-04-27 09:40:00,165.9,166.15,165.76,166.06,1164194.0,164.0457,164.2929,163.9073,164.2039,1164194.0
2023-04-27 09:45:00,166.03,166.11,165.59,165.63,745337.0,164.1742,164.2534,163.7392,163.7787,745337.0
2023-04-27 09:50:00,165.64,165.81,165.5,165.6,789361.0,163.7886,163.9567,163.6502,163.7491,789361.0
2023-04-27 09:55:00,165.6,165.69,165.4,165.42,544075.0,163.7491,163.838,163.5513,163.5711,544075.0
2023-04-27 10:00:00,165.44,165.71,165.35,165.65,573313.0,163.5908,163.8578,163.5018,163.7985,573313.0
2023-04-27 10:05:00,165.64,165.76,165.52,165.73,464762.0,163.7886,163.9073,163.6699,163.8776,464762.0
2023-04-27 10:10:00,165.73,165.99,165.57,165.97,699999.0,163.8776,164.1347,163.7194,164.1149,699999.0
2023-04-27 10:15:00,165.98,166.41,165.96,166.34,1148351.0,164.1248,164.55,164.105,164.4808,1148351.0
2023-04-27 10:20:00,166.35,166.38,166.02,166.18,657571.0,164.4907,164.5203,164.1644,164.3226,657571.0
2023-04-27 10:25:00,166.17,166.31,166.14,166.25,412449.0,164.3127,164.4511,164.283,164.3918,412449.0
2023-04-27 10:30:00,166.27,166.52,166.24,166.52,579308.0,164.4116,164.6588,164.3819,164.6588,579308.0
2023-04-27 10:35:00,166.51,166.59,166.45,166.53,420348.0,164.6489,164.728,164.5896,164.6687,420348.0
2023-04-27 10:40:00,166.53,166.62,166.41,166.53,453489.0,164.6687,164.7577,164.55,164.6687,453489.0
2023-04-27 10:45:00,166.54,166.56,166.36,166.39,365627.0,164.6785,164.6983,164.5006,164.5302,365627.0
2023-04-27 10:50:00,166.39,166.58,166.29,166.55,416376.0,164.5302,164.7181,164.4313,164.6884,416376.0
2023-04-27 10:55:00,166.54,166.55,166.22,166.22,350120.0,164.6785,164.6884,164.3621,164.3621,350120.0
2023-04-27 11:00:00,166.22,166.31,166.12,166.27,331943.0,164.3621,164.4511,164.2632,164.4116,331943.0
2023-04-27 11:05:00,166.27,166.7,166.27,166.69,558649.0,164.4116,164.8368,164.4116,164.8269,558649.0
2023-04-27 11:10:00,166.7,166.73,166.55,166.71,512663.0,164.8368,164.8664,164.6884,164.8466,512663.0
2023-04-27 11:15:00,166.7,166.71,166.49,166.5,419198.0,164.8368,164.8466,164.6291,164.639,419198.0
2023-04-27 11:20:00,166.51,166.74,166.47,166.72,460740.0,164.6489,164.8763,164.6093,164.8565,460740.0
2023-04-27 11:25:00,166.73,166.91,166.68,166.69,566445.0,164.8664,165.0444,164.817,164.8269,566445.0
2023-04-27 11:30:00,166.71,166.85,166.55,166.72,552743.0,164.8466,164.9851,164.6884,164.8565,552743.0
2023-04-27 11:35:00,166.72,166.81,166.64,166.67,229345.0,164.8565,164.9455,164.7774,164.8071,229345.0
2023-04-27 11:40:00,166.66,166.71,166.62,166.66,260519.0,164.7972,164.8466,164.7577,164.7972,260519.0
2023-04-27 11:45:00,166.66,166.76,166.6,166.74,266839.0,164.7972,164.8961,164.7379,164.8763,266839.0
2023-04-27 11:50:00,166.74,166.76,166.4,166.63,483967.0,164.8763,164.8961,164.5401,164.7675,483967.0
2023-04-27 11:55:00,166.64,166.75,166.55,166.69,273344.0,164.7774,164.8862,164.6884,164.8269,273344.0
2023-04-27 12:00:00,166.69,166.87,166.68,166.84,340303.0,164.8269,165.0049,164.817,164.9752,340303.0
2023-04-27 12:05:00,166.83,166.89,166.79,166.84,229128.0,164.9653,165.0246,164.9258,164.9752,229128.0
2023-04-27 12:10:00,166.84,166.96,166.83,166.92,371155.0,164.9752,165.0939,164.9653,165.0543,371155.0
2023-04-27 12:15:00,166.91,167.09,166.88,166.94,708995.0,165.0444,165.2224,165.0147,165.0741,708995.0
2023-04-27 12:20:00,166.93,166.94,166.76,166.83,360706.0,165.0642,165.0741,164.8961,164.9653,360706.0
2023-04-27 12:25:00,166.84,166.87,166.74,166.77,251810.0,164.9752,165.0049,164.8763,164.906,251810.0
2023-04-27 12:30:00,166.77,166.85,166.71,166.81,251703.0,164.906,164.9851,164.8466,164.9455,251703.0
2023-04-27 12:35:00,166.81,166.86,166.76,166.82,202090.0,164.9455,164.995,164.8961,164.9554,202090.0
2023-04-27 12:40:00,166.83,166.93,166.76,166.9,290370.0,164.9653,165.0642,164.8961,165.0345,290370.0
2023-04-27 12:45:00,166.91,166.92,166.79,166.83,245584.0,165.0444,165.0543,164.9258,164.9653,245584.0
2023-04-27 12:50:00,166.83,166.93,166.8,166.89,236730.0,164.9653,165.0642,164.9356,165.0246,236730.0
2023-04-27 12:55:00,166.89,167.02,166.85,167.01,242044.0,165.0246,165.1532,164.9851,165.1433,242044.0
2023-04-27 13:00:00,167.01,167.09,166.97,167.02,347404.0,165.1433,165.2224,165.1037,165.1532,347404.0
2023-04-27 13:05:00,167.02,167.04,166.89,166.98,233578.0,165.1532,165.173,165.0246,165.1136,233578.0
2023-04-27 13:10:00,166.97,167.15,166.97,167.13,368447.0,165.1037,165.2817,165.1037,165.262,368447.0
2023-04-27 13:15:00,167.13,167.21,167.06,167.07,344357.0,165.262,165.3411,165.1927,165.2026,344357.0
2023-04-27 13:20:00,167.07,167.23,167.07,167.22,252284.0,165.2026,165.3608,165.2026,165.3509,252284.0
2023-04-27 13:25:00,167.21,167.35,167.19,167.29,353649.0,165.3411,165.4795,165.3213,165.4202,353649.0
2023-04-27 13:30:00,167.29,167.42,167.29,167.38,363930.0,165.4202,165.5487,165.4202,165.5092,363930.0
2023-04-27 13:35:00,167.38,167.44,167.25,167.27,329113.0,165.5092,165.5685,165.3806,165.4004,329113.0
2023-04-27 13:40:00,167.27,167.31,167.23,167.24,207130.0,165.4004,165.4399,165.3608,165.3707,207130.0
2023-04-27 13:45:00,167.23,167.46,167.23,167.29,394302.0,165.3608,165.5883,165.3608,165.4202,394302.0
2023-04-27 13:50:00,167.29,167.45,167.25,167.45,376411.0,165.4202,165.5784,165.3806,165.5784,376411.0
2023-04-27 13:55:00,167.44,167.44,167.24,167.25,432658.0,165.5685,165.5685,165.3707,165.3806,432658.0
2023-04-27 14:00:00,167.25,167.4,167.23,167.4,312507.0,165.3806,165.5289,165.3608,165.5289,312507.0
2023-04-27 14:05:00,167.4,167.44,167.19,167.22,350696.0,165.5289,165.5685,165.3213,165.3509,350696.0
2023-04-27 14:10:00,167.21,167.27,167.14,167.17,317896.0,165.3411,165.4004,165.2718,165.3015,317896.0
2023-04-27 14:15:00,167.17,167.34,167.14,167.34,428289.0,165.3015,165.4696,165.2718,165.4696,428289.0
2023-04-27 14:20:00,167.33,167.38,167.25,167.34,291802.0,165.4597,165.5092,165.3806,165.4696,291802.0
2023-04-27 14:25:00,167.35,167.49,167.33,167.45,389015.0,165.4795,165.6179,165.4597,165.5784,389015.0
2023-04-27 14:30:00,167.46,167.67,167.44,167.66,542794.0,165.5883,165.7959,165.5685,165.786,542794.0
2023-04-27 14:35:00,167.66,167.73,167.49,167.67,491328.0,165.786,165.8552,165.6179,165.7959,491328.0
2023-04-27 14:40:00,167.66,167.73,167.59,167.72,361716.0,165.786,165.8552,165.7168,165.8454,361716.0
2023-04-27 14:45:00,167.73,167.73,167.54,167.56,310714.0,165.8552,165.8552,165.6674,165.6871,310714.0
2023-04-27 14:50:00,167.56,167.81,167.56,167.79,413444.0,165.6871,165.9344,165.6871,165.9146,413444.0
2023-04-27 14:55:00,167.79,167.95,167.79,167.87,539665.0,165.9146,166.0728,165.9146,165.9937,539665.0
2023-04-27 15:00:00,167.88,167.95,167.83,167.94,361666.0,166.0036,166.0728,165.9541,166.0629,361666.0
2023-04-27 15:05:00,167.95,168.1,167.94,168.02,651021.0,166.0728,166.2211,166.0629,166.142,651021.0
2023-04-27 15:10:00,168.01,168.08,167.94,168.06,555120.0,166.1321,166.2013,166.0629,166.1816,555120.0
2023-04-27 15:15:00,168.05,168.36,168.03,168.31,929418.0,166.1717,166.4782,166.1519,166.4288,929418.0
2023-04-27 15:20:00,168.3,168.53,168.28,168.41,956258.0,166.4189,166.6463,166.3991,166.5276,956258.0
2023-04-27 15:25:00,168.41,168.43,168.26,168.28,659962.0,166.5276,166.5474,166.3793,166.3991,659962.0
2023-04-27 15:30:00,168.28,168.45,168.25,168.27,901731.0,166.3991,166.5672,166.3694,166.3892,901731.0
2023-04-27 15:35:00,168.27,168.4,168.22,168.38,689561.0,166.3892,166.5178,166.3398,166.498,689561.0
2023-04-27 15:40:00,168.37,168.44,168.25,168.39,902654.0,166.4881,166.5573,166.3694,166.5079,902654.0
2023-04-27 15:45:00,168.37,168.49,168.3,168.39,933191.0,166.4881,166.6068,166.4189,166.5079,933191.0
2023-04-27 15:50:00,168.39,168.51,168.25,168.44,1794733.0,166.5079,166.6265,166.3694,166.5573,1794733.0
2023-04-27 15:55:00,168.43,168.56,168.27,168.43,3099758.0,166.5474,166.676,166.3892,166.5474,3099758.0
2023-04-28 09:30:00,168.48,169.03,168.26,168.51,2054581.0,166.5969,167.1407,166.3793,166.6265,2054581.0
2023-04-28 09:35:00,168.5,168.61,168.16,168.33,888660.0,166.6166,166.7254,166.2804,166.4485,888660.0
2023-04-28 09:40:00,168.3,168.32,167.88,167.98,677724.0,166.4189,166.4387,166.0036,166.1025,677724.0
2023-04-28 09:45:00,167.99,168.31,167.91,168.14,649463.0,166.1123,166.4288,166.0332,166.2607,649463.0
2023-04-28 09:50:00,168.14,168.4,168.1,168.38,588181.0,166.2607,166.5178,166.2211,166.498,588181.0
2023-04-28 09:55:00,168.37,168.61,168.3,168.51,743856.0,166.4881,166.7254,166.4189,166.6265,743856.0
2023-04-28 10:00:00,168.51,168.87,168.23,168.79,754310.0,166.6265,166.9825,166.3497,166.9034,754310.0
2023-04-28 10:05:00,168.8,169.08,168.75,168.99,803448.0,166.9133,167.1902,166.8638,167.1012,803448.0
2023-04-28 10:10:00,169.01,169.38,168.96,169.36,849673.0,167.1209,167.4868,167.0715,167.467,849673.0
2023-04-28 10:15:00,169.35,169.63,169.33,169.56,910617.0,167.4571,167.734,167.4374,167.6648,910617.0
2023-04-28 10:20:00,169.56,169.78,169.47,169.75,686291.0,167.6648,167.8823,167.5758,167.8527,686291.0
2023-04-28 10:25:00,169.76,169.85,169.66,169.84,704260.0,167.8626,167.9516,167.7637,167.9417,704260.0
2023-04-28 10:30:00,169.83,169.85,169.51,169.77,890339.0,167.9318,167.9516,167.6154,167.8724,890339.0
2023-04-28 10:35:00,169.77,169.77,169.18,169.45,780312.0,167.8724,167.8724,167.289,167.556,780312.0
2023-04-28 10:40:00,169.44,169.49,169.18,169.2,625864.0,167.5461,167.5956,167.289,167.3088,625864.0
2023-04-28 10:45:00,169.2,169.46,169.02,169.37,553950.0,167.3088,167.5659,167.1308,167.4769,553950.0
2023-04-28 10:50:00,169.37,169.43,169.03,169.24,580716.0,167.4769,167.5362,167.1407,167.3484,580716.0
2023-04-28 10:55:00,169.25,169.25,168.57,168.78,827137.0,167.3583,167.3583,166.6859,166.8935,827137.0
2023-04-28 11:00:00,168.78,168.8,168.09,168.11,804173.0,166.8935,166.9133,166.2112,166.231,804173.0
2023-04-28 11:05:00,168.11,168.42,168.08,168.34,545227.0,166.231,166.5375,166.2013,166.4584,545227.0
2023-04-28 11:10:00,168.34,168.34,168.03,168.17,393408.0,166.4584,166.4584,166.1519,166.2903,393408.0
2023-04-28 11:15:00,168.17,168.38,168.09,168.35,373740.0,166.2903,166.498,166.2112,166.4683,373740.0
2023-04-28 11:20:00,168.36,168.39,168.24,168.31,320251.0,166.4782,166.5079,166.3595,166.4288,320251.0
2023-04-28 11:25:00,168.31,168.37,168.18,168.29,248353.0,166.4288,166.4881,166.3002,166.409,248353.0
2023-04-28 11:30:00,168.3,168.58,168.29,168.54,374961.0,166.4189,166.6957,166.409,166.6562,374961.0
2023-04-28 11:35:00,168.54,168.55,168.26,168.27,314050.0,166.6562,166.6661,166.3793,166.3892,314050.0
2023-04-28 11:40:00,168.27,168.56,168.2,168.56,317206.0,166.3892,166.676,166.32,166.676,317206.0
2023-04-28 11:45:00,168.56,168.7,168.51,168.69,281645.0,166.676,166.8144,166.6265,166.8045,281645.0
2023-04-28 11:50:00,168.69,168.74,168.61,168.62,256298.0,166.8045,166.854,166.7254,166.7353,256298.0
2023-04-28 11:55:00,168.61,168.83,168.57,168.76,331115.0,166.7254,166.943,166.6859,166.8737,331115.0
2023-04-28 12:00:00,168.77,168.84,168.69,168.78,227431.0,166.8836,166.9528,166.8045,166.8935,227431.0
2023-04-28 12:05:00,168.77,168.97,168.76,168.83,334675.0,166.8836,167.0814,166.8737,166.943,334675.0
2023-04-28 12:10:00,168.83,168.9,168.77,168.86,219528.0,166.943,167.0122,166.8836,166.9726,219528.0
2023-04-28 12:15:00,168.87,168.89,168.5,168.51,305785.0,166.9825,167.0023,166.6166,166.6265,305785.0
2023-04-28 12:20:00,168.52,168.54,168.36,168.49,373267.0,166.6364,166.6562,166.4782,166.6068,373267.0
2023-04-28 12:25:00,168.49,168.67,168.36,168.67,278396.0,166.6068,166.7847,166.4782,166.7847,278396.0
2023-04-28 12:30:00,168.66,168.76,168.53,168.56,266205.0,166.7749,166.8737,166.6463,166.676,266205.0
2023-04-28 12:35:00,168.56,168.57,168.33,168.36,295701.0,166.676,166.6859,166.4485,166.4782,295701.0
2023-04-28 12:40:00,168.35,168.63,168.33,168.59,292221.0,166.4683,166.7452,166.4485,166.7056,292221.0
2023-04-28 12:45:00,168.59,168.68,168.46,168.66,317237.0,166.7056,166.7946,166.5771,166.7749,317237.0
2023-04-28 12:50:00,168.67,168.73,168.62,168.72,282363.0,166.7847,166.8441,166.7353,166.8342,282363.0
2023-04-28 12:55:00,168.72,168.85,168.71,168.84,287744.0,166.8342,166.9627,166.8243,166.9528,287744.0
2023-04-28 13:00:00,168.83,168.85,168.51,168.7,404542.0,166.943,166.9627,166.6265,166.8144,404542.0
2023-04-28 13:05:00,168.7,168.8,168.67,168.72,218377.0,166.8144,166.9133,166.7847,166.8342,218377.0
2023-04-28 13:10:00,168.71,168.89,168.67,168.79,307974.0,166.8243,167.0023,166.7847,166.9034,307974.0
2023-04-28 13:15:00,168.78,168.84,168.72,168.78,195615.0,166.8935,166.9528,166.8342,166.8935,195615.0
2023-04-28 13:20:00,168.78,168.78,168.59,168.7,368219.0,166.8935,166.8935,166.7056,166.8144,368219.0
2023-04-28 13:25:00,168.7,168.82,168.64,168.76,200856.0,166.8144,166.9331,166.7551,166.8737,200856.0
2023-04-28 13:30:00,168.76,168.77,168.54,168.59,271460.0,166.8737,166.8836,166.6562,166.7056,271460.0
2023-04-28 13:35:00,168.59,168.63,168.25,168.45,450231.0,166.7056,166.7452,166.3694,166.5672,450231.0
2023-04-28 13:40:00,168.45,168.51,168.4,168.43,323742.0,166.5672,166.6265,166.5178,166.5474,323742.0
2023-04-28 13:45:00,168.42,168.43,168.23,168.3,333429.0,166.5375,166.5474,166.3497,166.4189,333429.0
2023-04-28 13:50:00,168.31,168.43,168.22,168.28,318179.0,166.4288,166.5474,166.3398,166.3991,318179.0
2023-04-28 13:55:00,168.28,168.38,168.15,168.35,266980.0,166.3991,166.498,166.2706,166.4683,266980.0
2023-04-28 14:00:00,168.34,168.52,168.32,168.45,308603.0,166.4584,166.6364,166.4387,166.5672,308603.0
2023-04-28 14:05:00,168.45,168.51,168.4,168.46,195228.0,166.5672,166.6265,166.5178,166.5771,195228.0
2023-04-28 14:10:00,168.45,168.46,168.24,168.33,366038.0,166.5672,166.5771,166.3595,166.4485,366038.0
2023-04-28 14:15:00,168.33,168.42,168.22,168.36,355964.0,166.4485,166.5375,166.3398,166.4782,355964.0
2023-04-28 14:20:00,168.37,168.43,168.25,168.41,253666.0,166.4881,166.5474,166.3694,166.5276,253666.0
2023-04-28 14:25:00,168.41,168.42,168.25,168.3,221665.0,166.5276,166.5375,166.3694,166.4189,221665.0
2023-04-28 14:30:00,168.3,168.41,168.19,168.37,304003.0,166.4189,166.5276,166.3101,166.4881,304003.0
2023-04-28 14:35:00,168.37,168.37,168.21,168.27,243401.0,166.4881,166.4881,166.3299,166.3892,243401.0
2023-04-28 14:40:00,168.26,168.31,168.12,168.27,367602.0,166.3793,166.4288,166.2409,166.3892,367602.0
2023-04-28 14:45:00,168.26,168.36,168.19,168.27,343765.0,166.3793,166.4782,166.3101,166.3892,343765.0
2023-04-28 14:50:00,168.28,168.45,168.23,168.38,335113.0,166.3991,166.5672,166.3497,166.498,335113.0
2023-04-28 14:55:00,168.37,168.6,168.34,168.57,344076.0,166.4881,166.7155,166.4584,166.6859,344076.0
2023-04-28 15:00:00,168.57,168.74,168.52,168.72,425450.0,166.6859,166.854,166.6364,166.8342,425450.0
2023-04-28 15:05:00,168.72,168.78,168.65,168.74,283865.0,166.8342,166.8935,166.765,166.854,283865.0
2023-04-28 15:10:00,168.75,168.87,168.7,168.82,415723.0,166.8638,166.9825,166.8144,166.9331,415723.0
2023-04-28 15:15:00,168.82,169.03,168.78,169.01,510388.0,166.9331,167.1407,166.8935,167.1209,510388.0
2023-04-28 15:20:00,169.01,169.01,168.76,168.8,544568.0,167.1209,167.1209,166.8737,166.9133,544568.0
2023-04-28 15:25:00,168.81,168.89,168.77,168.81,331777.0,166.9232,167.0023,166.8836,166.9232,331777.0
2023-04-28 15:30:00,168.82,168.92,168.8,168.82,363102.0,166.9331,167.0319,166.9133,166.9331,363102.0
2023-04-28 15:35:00,168.81,168.94,168.79,168.93,420292.0,166.9232,167.0517,166.9034,167.0418,420292.0
2023-04-28 15:40:00,168.94,169.15,168.88,169.13,660979.0,167.0517,167.2594,166.9924,167.2396,660979.0
2023-04-28 15:45:00,169.12,169.15,168.86,168.94,504420.0,167.2297,167.2594,166.9726,167.0517,504420.0
2023-04-28 15:50:00,168.94,169.52,168.92,169.36,984783.0,167.0517,167.6252,167.0319,167.467,984783.0
2023-04-28 15:55:00,169.36,169.71,169.34,169.69,2595021.0,167.467,167.8131,167.4473,167.7933,2595021.0
2023-05-01 09:30:00,169.29,169.92,169.28,169.44,1684657.0,167.3978,168.0208,167.3879,167.5461,1684657.0
2023-05-01 09:35:00,169.43,169.5,169.03,169.47,910416.0,167.5362,167.6055,167.1407,167.5758,910416.0
2023-05-01 09:40:00,169.47,170.0,169.41,170.0,1238649.0,167.5758,168.0999,167.5165,168.0999,1238649.0
2023-05-01 09:45:00,169.99,170.0,169.82,169.94,986662.0,168.09,168.0999,167.9219,168.0405,986662.0
2023-05-01 09:50:00,169.94,170.29,169.66,169.83,1433207.0,168.0405,168.3866,167.7637,167.9318,1433207.0
2023-05-01 09:55:00,169.83,169.87,169.44,169.48,628595.0,167.9318,167.9713,167.5461,167.5857,628595.0
2023-05-01 10:00:00,169.47,169.6,169.26,169.43,565719.0,167.5758,167.7043,167.3681,167.5362,565719.0
2023-05-01 10:05:00,169.43,169.58,169.32,169.58,445114.0,167.5362,167.6846,167.4275,167.6846,445114.0
2023-05-01 10:10:00,169.56,169.62,169.38,169.45,328483.0,167.6648,167.7241,167.4868,167.556,328483.0
2023-05-01 10:15:00,169.43,169.67,169.35,169.39,421791.0,167.5362,167.7736,167.4571,167.4967,421791.0
2023-05-01 10:20:00,169.38,169.43,169.07,169.16,646341.0,167.4868,167.5362,167.1803,167.2693,646341.0
2023-05-01 10:25:00,169.15,169.21,169.02,169.05,492847.0,167.2594,167.3187,167.1308,167.1605,492847.0
2023-05-01 10:30:00,169.05,169.16,168.85,169.0,661212.0,167.1605,167.2693,166.9627,167.1111,661212.0
2023-05-01 10:35:00,169.0,169.0,168.71,168.74,455742.0,167.1111,167.1111,166.8243,166.854,455742.0
2023-05-01 10:40:00,168.74,168.86,168.64,168.83,532644.0,166.854,166.9726,166.7551,166.943,532644.0
2023-05-01 10:45:00,168.82,169.29,168.82,169.28,566990.0,166.9331,167.3978,166.9331,167.3879,566990.0
2023-05-01 10:50:00,169.28,169.43,169.18,169.38,443814.0,167.3879,167.5362,167.289,167.4868,443814.0
2023-05-01 10:55:00,169.38,169.56,169.34,169.52,423299.0,167.4868,167.6648,167.4473,167.6252,423299.0
2023-05-01 11:00:00,169.52,169.68,169.5,169.6,501577.0,167.6252,167.7835,167.6055,167.7043,501577.0
2023-05-01 11:05:00,169.59,169.83,169.54,169.71,483816.0,167.6945,167.9318,167.645,167.8131,483816.0
2023-05-01 11:10:00,169.72,169.73,169.32,169.37,523832.0,167.823,167.8329,167.4275,167.4769,523832.0
2023-05-01 11:15:00,169.35,169.37,168.93,169.06,547134.0,167.4571,167.4769,167.0418,167.1704,547134.0
2023-05-01 11:20:00,169.06,169.33,169.0,169.05,398885.0,167.1704,167.4374,167.1111,167.1605,398885.0
2023-05-01 11:25:00,169.04,169.23,169.0,169.13,336248.0,167.1506,167.3385,167.1111,167.2396,336248.0
2023-05-01 11:30:00,169.14,169.22,169.05,169.19,291621.0,167.2495,167.3286,167.1605,167.2989,291621.0
2023-05-01 11:35:00,169.18,169.39,169.15,169.29,300650.0,167.289,167.4967,167.2594,167.3978,300650.0
2023-05-01 11:40:00,169.29,169.57,169.2,169.55,330940.0,167.3978,167.6747,167.3088,167.6549,330940.0
2023-05-01 11:45:00,169.55,169.58,169.46,169.56,285504.0,167.6549,167.6846,167.5659,167.6648,285504.0
2023-05-01 11:50:00,169.55,169.69,169.47,169.67,297682.0,167.6549,167.7933,167.5758,167.7736,297682.0
2023-05-01 11:55:00,169.67,169.69,169.57,169.65,222920.0,167.7736,167.7933,167.6747,167.7538,222920.0
2023-05-01 12:00:00,169.63,169.99,169.58,169.91,553707.0,167.734,168.09,167.6846,168.0109,553707.0
2023-05-01 12:05:00,169.9,170.07,169.85,170.02,498621.0,168.001,168.1691,167.9516,168.1197,498621.0
2023-05-01 12:10:00,170.03,170.19,169.95,169.99,480423.0,168.1295,168.2878,168.0504,168.09,480423.0
2023-05-01 12:15:00,169.98,169.99,169.84,169.9,351855.0,168.0801,168.09,167.9417,168.001,351855.0
2023-05-01 12:20:00,169.9,169.99,169.87,169.97,204343.0,168.001,168.09,167.9713,168.0702,204343.0
2023-05-01 12:25:00,169.97,170.0,169.87,169.97,270607.0,168.0702,168.0999,167.9713,168.0702,270607.0
2023-05-01 12:30:00,169.99,170.25,169.98,170.18,466571.0,168.09,168.3471,168.0801,168.2779,466571.0
2023-05-01 12:35:00,170.18,170.33,170.12,170.26,398227.0,168.2779,168.4262,168.2185,168.357,398227.0
2023-05-01 12:40:00,170.27,170.29,170.17,170.24,299920.0,168.3669,168.3866,168.268,168.3372,299920.0
2023-05-01 12:45:00,170.24,170.26,170.09,170.18,267788.0,168.3372,168.357,168.1889,168.2779,267788.0
2023-05-01 12:50:00,170.18,170.38,170.17,170.37,345340.0,168.2779,168.4756,168.268,168.4657,345340.0
2023-05-01 12:55:00,170.37,170.42,170.28,170.35,440522.0,168.4657,168.5152,168.3767,168.446,440522.0
2023-05-01 13:00:00,170.36,170.38,170.24,170.25,328706.0,168.4559,168.4756,168.3372,168.3471,328706.0
2023-05-01 13:05:00,170.24,170.36,170.2,170.22,273223.0,168.3372,168.4559,168.2976,168.3174,273223.0
2023-05-01 13:10:00,170.21,170.36,170.2,170.31,232836.0,168.3075,168.4559,168.2976,168.4064,232836.0
2023-05-01 13:15:00,170.31,170.45,170.16,170.21,447902.0,168.4064,168.5448,168.2581,168.3075,447902.0
2023-05-01 13:20:00,170.21,170.27,170.15,170.24,394603.0,168.3075,168.3669,168.2482,168.3372,394603.0
2023-05-01 13:25:00,170.24,170.37,170.1,170.14,460724.0,168.3372,168.4657,168.1988,168.2383,460724.0
2023-05-01 13:30:00,170.13,170.25,170.07,170.24,397727.0,168.2284,168.3471,168.1691,168.3372,397727.0
2023-05-01 13:35:00,170.24,170.26,170.09,170.23,232449.0,168.3372,168.357,168.1889,168.3273,232449.0
2023-05-01 13:40:00,170.22,170.41,170.18,170.18,362300.0,168.3174,168.5053,168.2779,168.2779,362300.0
2023-05-01 13:45:00,170.18,170.25,170.12,170.15,261263.0,168.2779,168.3471,168.2185,168.2482,261263.0
2023-05-01 13:50:00,170.14,170.22,170.1,170.14,195861.0,168.2383,168.3174,168.1988,168.2383,195861.0
2023-05-01 13:55:00,170.14,170.18,170.08,170.15,197994.0,168.2383,168.2779,168.179,168.2482,197994.0
2023-05-01 14:00:00,170.15,170.15,169.96,170.0,299262.0,168.2482,168.2482,168.0603,168.0999,299262.0
2023-05-01 14:05:00,170.0,170.16,169.98,170.15,345159.0,168.0999,168.2581,168.0801,168.2482,345159.0
2023-05-01 14:10:00,170.16,170.18,169.96,169.97,259054.0,168.2581,168.2779,168.0603,168.0702,259054.0
2023-05-01 14:15:00,169.98,170.0,169.89,169.9,284980.0,168.0801,168.0999,167.9911,168.001,284980.0
2023-05-01 14:20:00,169.9,170.04,169.89,169.93,223764.0,168.001,168.1394,167.9911,168.0307,223764.0
2023-05-01 14:25:00,169.92,169.97,169.82,169.92,275279.0,168.0208,168.0702,167.9219,168.0208,275279.0
2023-05-01 14:30:00,169.9,169.96,169.38,169.4,641410.0,168.001,168.0603,167.4868,167.5066,641410.0
2023-05-01 14:35:00,169.39,169.52,169.26,169.41,604897.0,167.4967,167.6252,167.3681,167.5165,604897.0
2023-05-01 14:40:00,169.42,169.54,169.29,169.47,350365.0,167.5264,167.645,167.3978,167.5758,350365.0
2023-05-01 14:45:00,169.47,169.48,169.3,169.4,228733.0,167.5758,167.5857,167.4077,167.5066,228733.0
2023-05-01 14:50:00,169.4,169.44,169.2,169.42,387374.0,167.5066,167.5461,167.3088,167.5264,387374.0
2023-05-01 14:55:00,169.42,169.61,169.36,169.53,307758.0,167.5264,167.7142,167.467,167.6351,307758.0
2023-05-01 15:00:00,169.53,169.58,169.36,169.46,239640.0,167.6351,167.6846,167.467,167.5659,239640.0
2023-05-01 15:05:00,169.46,169.63,169.46,169.59,323099.0,167.5659,167.734,167.5659,167.6945,323099.0
2023-05-01 15:10:00,169.58,169.66,169.51,169.56,349945.0,167.6846,167.7637,167.6154,167.6648,349945.0
2023-05-01 15:15:00,169.57,169.6,169.45,169.59,272346.0,167.6747,167.7043,167.556,167.6945,272346.0
2023-05-01 15:20:00,169.59,169.76,169.57,169.72,425789.0,167.6945,167.8626,167.6747,167.823,425789.0
2023-05-01 15:25:00,169.73,169.76,169.66,169.69,256964.0,167.8329,167.8626,167.7637,167.7933,256964.0
2023-05-01 15:30:00,169.7,169.75,169.57,169.59,456307.0,167.8032,167.8527,167.6747,167.6945,456307.0
2023-05-01 15:35:00,169.58,169.6,169.43,169.5,367255.0,167.6846,167.7043,167.5362,167.6055,367255.0
2023-05-01 15:40:00,169.5,169.62,169.44,169.47,486676.0,167.6055,167.7241,167.5461,167.5758,486676.0
2023-05-01 15:45:00,169.47,169.66,169.43,169.46,530796.0,167.5758,167.7637,167.5362,167.5659,530796.0
2023-05-01 15:50:00,169.46,169.55,169.25,169.51,714782.0,167.5659,167.6549,167.3583,167.6154,714782.0
2023-05-01 15:55:00,169.51,169.9,169.49,169.56,1824839.0,167.6154,168.001,167.5956,167.6648,1824839.0
2023-05-02 09:30:00,170.09,170.35,169.66,170.2,1581204.0,168.1889,168.446,167.7637,168.2976,1581204.0
2023-05-02 09:35:00,170.21,170.32,169.81,169.84,856077.0,168.3075,168.4163,167.912,167.9417,856077.0
2023-05-02 09:40:00,169.84,169.85,169.47,169.5,813552.0,167.9417,167.9516,167.5758,167.6055,813552.0
2023-05-02 09:45:00,169.5,169.92,169.41,169.68,665693.0,167.6055,168.0208,167.5165,167.7835,665693.0
2023-05-02 09:50:00,169.67,169.91,169.52,169.67,539819.0,167.7736,168.0109,167.6252,167.7736,539819.0
2023-05-02 09:55:00,169.67,169.82,169.54,169.77,509400.0,167.7736,167.9219,167.645,167.8724,509400.0
2023-05-02 10:00:00,169.8,169.94,169.52,169.58,628841.0,167.9021,168.0405,167.6252,167.6846,628841.0
2023-05-02 10:05:00,169.59,169.67,169.25,169.3,701766.0,167.6945,167.7736,167.3583,167.4077,701766.0
2023-05-02 10:10:00,169.3,169.34,168.78,169.12,960417.0,167.4077,167.4473,166.8935,167.2297,960417.0
2023-05-02 10:15:00,169.13,169.21,168.92,169.06,404929.0,167.2396,167.3187,167.0319,167.1704,404929.0
2023-05-02 10:20:00,169.06,169.16,168.59,168.6,704521.0,167.1704,167.2693,166.7056,166.7155,704521.0
2023-05-02 10:25:00,168.61,168.86,168.48,168.71,653611.0,166.7254,166.9726,166.5969,166.8243,653611.0
2023-05-02 10:30:00,168.72,168.73,168.19,168.21,694597.0,166.8342,166.8441,166.3101,166.3299,694597.0
2023-05-02 10:35:00,168.21,168.35,168.02,168.21,760357.0,166.3299,166.4683,166.142,166.3299,760357.0
2023-05-02 10:40:00,168.2,168.4,168.17,168.38,432623.0,166.32,166.5178,166.2903,166.498,432623.0
2023-05-02 10:45:00,168.38,168.5,168.31,168.49,486841.0,166.498,166.6166,166.4288,166.6068,486841.0
2023-05-02 10:50:00,168.48,168.52,168.21,168.34,495436.0,166.5969,166.6364,166.3299,166.4584,495436.0
2023-05-02 10:55:00,168.32,168.39,168.18,168.27,347267.0,166.4387,166.5079,166.3002,166.3892,347267.0
2023-05-02 11:00:00,168.26,168.31,168.01,168.07,766306.0,166.3793,166.4288,166.1321,166.1914,766306.0
2023-05-02 11:05:00,168.06,168.37,167.94,168.25,465351.0,166.1816,166.4881,166.0629,166.3694,465351.0
2023-05-02 11:10:00,168.25,168.38,167.97,168.12,478395.0,166.3694,166.498,166.0926,166.2409,478395.0
2023-05-02 11:15:00,168.11,168.26,167.96,167.99,380104.0,166.231,166.3793,166.0827,166.1123,380104.0
2023-05-02 11:20:00,168.0,168.08,167.82,167.88,585265.0,166.1222,166.2013,165.9442,166.0036,585265.0
2023-05-02 11:25:00,167.88,167.95,167.7,167.82,504072.0,166.0036,166.0728,165.8256,165.9442,504072.0
2023-05-02 11:30:00,167.82,167.88,167.61,167.76,448360.0,165.9442,166.0036,165.7366,165.8849,448360.0
2023-05-02 11:35:00,167.75,167.93,167.68,167.85,434550.0,165.875,166.053,165.8058,165.9739,434550.0
2023-05-02 11:40:00,167.85,168.04,167.83,167.89,567751.0,165.9739,166.1618,165.9541,166.0135,567751.0
2023-05-02 11:45:00,167.89,168.23,167.88,168.12,517327.0,166.0135,166.3497,166.0036,166.2409,517327.0
2023-05-02 11:50:00,168.11,168.11,167.54,167.75,601800.0,166.231,166.231,165.6674,165.875,601800.0
2023-05-02 11:55:00,167.75,167.77,167.61,167.63,296836.0,165.875,165.8948,165.7366,165.7564,296836.0
2023-05-02 12:00:00,167.62,167.76,167.55,167.72,289432.0,165.7465,165.8849,165.6773,165.8454,289432.0
2023-05-02 12:05:00,167.72,167.89,167.68,167.79,293633.0,165.8454,166.0135,165.8058,165.9146,293633.0
2023-05-02 12:10:00,167.8,167.99,167.72,167.98,223576.0,165.9245,166.1123,165.8454,166.1025,223576.0
2023-05-02 12:15:00,167.97,167.99,167.74,167.81,293935.0,166.0926,166.1123,165.8651,165.9344,293935.0
2023-05-02 12:20:00,167.81,168.09,167.8,168.06,204863.0,165.9344,166.2112,165.9245,166.1816,204863.0
2023-05-02 12:25:00,168.06,168.2,168.02,168.11,357494.0,166.1816,166.32,166.142,166.231,357494.0
2023-05-02 12:30:00,168.11,168.32,168.08,168.25,301396.0,166.231,166.4387,166.2013,166.3694,301396.0
2023-05-02 12:35:00,168.25,168.39,168.19,168.31,319218.0,166.3694,166.5079,166.3101,166.4288,319218.0
2023-05-02 12:40:00,168.3,168.44,168.26,168.38,300080.0,166.4189,166.5573,166.3793,166.498,300080.0
2023-05-02 12:45:00,168.38,168.39,168.24,168.33,241291.0,166.498,166.5079,166.3595,166.4485,241291.0
2023-05-02 12:50:00,168.34,168.52,168.32,168.35,347444.0,166.4584,166.6364,166.4387,166.4683,347444.0
2023-05-02 12:55:00,168.35,168.42,168.26,168.39,290235.0,166.4683,166.5375,166.3793,166.5079,290235.0
2023-05-02 13:00:00,168.38,168.51,168.33,168.46,221722.0,166.498,166.6265,166.4485,166.5771,221722.0
2023-05-02 13:05:00,168.46,168.7,168.45,168.59,421720.0,166.5771,166.8144,166.5672,166.7056,421720.0
2023-05-02 13:10:00,168.59,168.78,168.58,168.61,361512.0,166.7056,166.8935,166.6957,166.7254,361512.0
2023-05-02 13:15:00,168.62,168.86,168.61,168.77,483435.0,166.7353,166.9726,166.7254,166.8836,483435.0
2023-05-02 13:20:00,168.76,168.87,168.7,168.87,281276.0,166.8737,166.9825,166.8144,166.9825,281276.0
2023-05-02 13:25:00,168.87,168.93,168.79,168.81,260773.0,166.9825,167.0418,166.9034,166.9232,260773.0
2023-05-02 13:30:00,168.8,168.91,168.7,168.72,289531.0,166.9133,167.0221,166.8144,166.8342,289531.0
2023-05-02 13:35:00,168.72,168.82,168.71,168.77,191912.0,166.8342,166.9331,166.8243,166.8836,191912.0
2023-05-02 13:40:00,168.77,168.79,168.61,168.62,258588.0,166.8836,166.9034,166.7254,166.7353,258588.0
2023-05-02 13:45:00,168.62,168.7,168.58,168.68,212073.0,166.7353,166.8144,166.6957,166.7946,212073.0
2023-05-02 13:50:00,168.69,168.95,168.67,168.82,334674.0,166.8045,167.0616,166.7847,166.9331,334674.0
2023-05-02 13:55:00,168.83,168.85,168.67,168.68,249256.0,166.943,166.9627,166.7847,166.7946,249256.0
2023-05-02 14:00:00,168.68,168.71,168.45,168.65,390098.0,166.7946,166.8243,166.5672,166.765,390098.0
2023-05-02 14:05:00,168.65,168.77,168.64,168.73,177917.0,166.765,166.8836,166.7551,166.8441,177917.0
2023-05-02 14:10:00,168.74,168.76,168.49,168.54,224458.0,166.854,166.8737,166.6068,166.6562,224458.0
2023-05-02 14:15:00,168.54,168.68,168.47,168.65,225632.0,166.6562,166.7946,166.587,166.765,225632.0
2023-05-02 14:20:00,168.64,168.66,168.35,168.37,228746.0,166.7551,166.7749,166.4683,166.4881,228746.0
2023-05-02 14:25:00,168.37,168.5,168.34,168.47,208997.0,166.4881,166.6166,166.4584,166.587,208997.0
2023-05-02 14:30:00,168.47,168.58,168.46,168.57,213485.0,166.587,166.6957,166.5771,166.6859,213485.0
2023-05-02 14:35:00,168.58,168.7,168.57,168.59,252556.0,166.6957,166.8144,166.6859,166.7056,252556.0
2023-05-02 14:40:00,168.59,168.66,168.49,168.64,187567.0,166.7056,166.7749,166.6068,166.7551,187567.0
2023-05-02 14:45:00,168.63,168.83,168.63,168.78,237313.0,166.7452,166.943,166.7452,166.8935,237313.0
2023-05-02 14:50:00,168.78,168.98,168.77,168.97,292292.0,166.8935,167.0913,166.8836,167.0814,292292.0
2023-05-02 14:55:00,168.97,169.05,168.92,169.03,272490.0,167.0814,167.1605,167.0319,167.1407,272490.0
2023-05-02 15:00:00,169.03,169.14,168.88,168.97,388174.0,167.1407,167.2495,166.9924,167.0814,388174.0
2023-05-02 15:05:00,168.96,169.04,168.93,169.04,213858.0,167.0715,167.1506,167.0418,167.1506,213858.0
2023-05-02 15:10:00,169.05,169.28,169.03,169.2,496541.0,167.1605,167.3879,167.1407,167.3088,496541.0
2023-05-02 15:15:00,169.2,169.21,168.98,169.02,414295.0,167.3088,167.3187,167.0913,167.1308,414295.0
2023-05-02 15:20:00,169.02,169.14,168.99,169.03,282385.0,167.1308,167.2495,167.1012,167.1407,282385.0
2023-05-02 15:25:00,169.03,169.06,168.9,168.97,280456.0,167.1407,167.1704,167.0122,167.0814,280456.0
2023-05-02 15:30:00,168.97,168.98,168.8,168.8,396433.0,167.0814,167.0913,166.9133,166.9133,396433.0
2023-05-02 15:35:00,168.8,168.95,168.78,168.91,316520.0,166.9133,167.0616,166.8935,167.0221,316520.0
2023-05-02 15:40:00,168.91,168.93,168.74,168.76,384339.0,167.0221,167.0418,166.854,166.8737,384339.0
2023-05-02 15:45:00,168.76,168.76,168.44,168.47,537067.0,166.8737,166.8737,166.5573,166.587,537067.0
2023-05-02 15:50:00,168.47,168.79,168.39,168.65,799646.0,166.587,166.9034,166.5079,166.765,799646.0
2023-05-02 15:55:00,168.65,168.73,168.44,168.55,1467672.0,166.765,166.8441,166.5573,166.6661,1467672.0
2023-05-03 09:30:00,169.51,170.24,169.49,170.24,2074561.0,167.6154,168.3372,167.5956,168.3372,2074561.0
2023-05-03 09:35:00,170.24,170.49,170.18,170.26,1229455.0,168.3372,168.5844,168.2779,168.357,1229455.0
2023-05-03 09:40:00,170.26,170.49,170.11,170.41,921216.0,168.357,168.5844,168.2086,168.5053,921216.0
2023-05-03 09:45:00,170.42,170.69,170.18,170.4,1051630.0,168.5152,168.7822,168.2779,168.4954,1051630.0
2023-05-03 09:50:00,170.41,170.8,170.36,170.8,758432.0,168.5053,168.8909,168.4559,168.8909,758432.0
2023-05-03 09:55:00,170.8,170.89,170.68,170.75,726789.0,168.8909,168.9799,168.7723,168.8415,726789.0
2023-05-03 10:00:00,170.75,170.92,170.6,170.65,732325.0,168.8415,169.0096,168.6932,168.7426,732325.0
2023-05-03 10:05:00,170.66,170.68,170.23,170.28,846809.0,168.7525,168.7723,168.3273,168.3767,846809.0
2023-05-03 10:10:00,170.27,170.29,170.01,170.14,686163.0,168.3669,168.3866,168.1098,168.2383,686163.0
2023-05-03 10:15:00,170.15,170.38,170.11,170.23,626810.0,168.2482,168.4756,168.2086,168.3273,626810.0
2023-05-03 10:20:00,170.24,170.4,170.14,170.23,489235.0,168.3372,168.4954,168.2383,168.3273,489235.0
2023-05-03 10:25:00,170.22,170.4,170.06,170.08,526459.0,168.3174,168.4954,168.1592,168.179,526459.0
2023-05-03 10:30:00,170.08,170.24,170.01,170.13,467123.0,168.179,168.3372,168.1098,168.2284,467123.0
2023-05-03 10:35:00,170.12,170.23,170.01,170.02,425722.0,168.2185,168.3273,168.1098,168.1197,425722.0
2023-05-03 10:40:00,170.02,170.28,169.97,170.06,433367.0,168.1197,168.3767,168.0702,168.1592,433367.0
2023-05-03 10:45:00,170.07,170.18,169.72,169.95,621579.0,168.1691,168.2779,167.823,168.0504,621579.0
2023-05-03 10:50:00,169.94,170.0,169.79,169.84,394892.0,168.0405,168.0999,167.8922,167.9417,394892.0
2023-05-03 10:55:00,169.84,169.89,169.57,169.63,364539.0,167.9417,167.9911,167.6747,167.734,364539.0
2023-05-03 11:00:00,169.62,169.69,169.43,169.61,373534.0,167.7241,167.7933,167.5362,167.7142,373534.0
2023-05-03 11:05:00,169.61,169.68,169.5,169.65,264618.0,167.7142,167.7835,167.6055,167.7538,264618.0
2023-05-03 11:10:00,169.64,169.67,169.5,169.58,261414.0,167.7439,167.7736,167.6055,167.6846,261414.0
2023-05-03 11:15:00,169.58,169.64,169.49,169.64,262437.0,167.6846,167.7439,167.5956,167.7439,262437.0
2023-05-03 11:20:00,169.65,169.65,169.31,169.31,330920.0,167.7538,167.7538,167.4176,167.4176,330920.0
2023-05-03 11:25:00,169.32,169.35,169.18,169.31,369372.0,167.4275,167.4571,167.289,167.4176,369372.0
2023-05-03 11:30:00,169.31,169.5,169.23,169.49,325731.0,167.4176,167.6055,167.3385,167.5956,325731.0
2023-05-03 11:35:00,169.5,169.69,169.47,169.64,363648.0,167.6055,167.7933,167.5758,167.7439,363648.0
2023-05-03 11:40:00,169.65,169.68,169.39,169.44,294775.0,167.7538,167.7835,167.4967,167.5461,294775.0
2023-05-03 11:45:00,169.44,169.73,169.43,169.61,345200.0,167.5461,167.8329,167.5362,167.7142,345200.0
2023-05-03 11:50:00,169.62,169.76,169.6,169.69,268718.0,167.7241,167.8626,167.7043,167.7933,268718.0
2023-05-03 11:55:00,169.69,169.93,169.66,169.92,278797.0,167.7933,168.0307,167.7637,168.0208,278797.0
2023-05-03 12:00:00,169.93,169.95,169.71,169.72,195134.0,168.0307,168.0504,167.8131,167.823,195134.0
2023-05-03 12:05:00,169.73,169.83,169.72,169.73,210524.0,167.8329,167.9318,167.823,167.8329,210524.0
2023-05-03 12:10:00,169.73,169.8,169.7,169.74,210099.0,167.8329,167.9021,167.8032,167.8428,210099.0
2023-05-03 12:15:00,169.74,169.78,169.63,169.64,227168.0,167.8428,167.8823,167.734,167.7439,227168.0
2023-05-03 12:20:00,169.63,169.65,169.55,169.61,243742.0,167.734,167.7538,167.6549,167.7142,243742.0
2023-05-03 12:25:00,169.6,169.7,169.52,169.7,255198.0,167.7043,167.8032,167.6252,167.8032,255198.0
2023-05-03 12:30:00,169.71,169.8,169.68,169.74,216229.0,167.8131,167.9021,167.7835,167.8428,216229.0
2023-05-03 12:35:00,169.74,169.75,169.57,169.64,248790.0,167.8428,167.8527,167.6747,167.7439,248790.0
2023-05-03 12:40:00,169.65,169.92,169.63,169.89,320811.0,167.7538,168.0208,167.734,167.9911,320811.0
2023-05-03 12:45:00,169.9,169.98,169.78,169.98,280290.0,168.001,168.0801,167.8823,168.0801,280290.0
2023-05-03 12:50:00,169.98,170.17,169.95,170.05,466630.0,168.0801,168.268,168.0504,168.1493,466630.0
2023-05-03 12:55:00,170.04,170.05,169.92,170.0,220628.0,168.1394,168.1493,168.0208,168.0999,220628.0
2023-05-03 13:00:00,170.0,170.05,169.89,170.0,276955.0,168.0999,168.1493,167.9911,168.0999,276955.0
2023-05-03 13:05:00,170.0,170.08,169.95,170.01,232358.0,168.0999,168.179,168.0504,168.1098,232358.0
2023-05-03 13:10:00,170.02,170.19,169.99,170.18,306174.0,168.1197,168.2878,168.09,168.2779,306174.0
2023-05-03 13:15:00,170.18,170.24,170.07,170.15,304457.0,168.2779,168.3372,168.1691,168.2482,304457.0
2023-05-03 13:20:00,170.15,170.29,170.07,170.21,350090.0,168.2482,168.3866,168.1691,168.3075,350090.0
2023-05-03 13:25:00,170.22,170.25,170.08,170.16,192650.0,168.3174,168.3471,168.179,168.2581,192650.0
2023-05-03 13:30:00,170.16,170.25,170.13,170.19,205279.0,168.2581,168.3471,168.2284,168.2878,205279.0
2023-05-03 13:35:00,170.18,170.18,170.02,170.05,209505.0,168.2779,168.2779,168.1197,168.1493,209505.0
2023-05-03 13:40:00,170.05,170.13,170.02,170.06,225762.0,168.1493,168.2284,168.1197,168.1592,225762.0
2023-05-03 13:45:00,170.05,170.07,169.78,169.91,399773.0,168.1493,168.1691,167.8823,168.0109,399773.0
2023-05-03 13:50:00,169.91,169.94,169.81,169.89,191237.0,168.0109,168.0405,167.912,167.9911,191237.0
2023-05-03 13:55:00,169.9,169.96,169.82,169.89,199623.0,168.001,168.0603,167.9219,167.9911,199623.0
2023-05-03 14:00:00,169.88,170.6,169.43,169.85,1248013.0,167.9812,168.6932,167.5362,167.9516,1248013.0
2023-05-03 14:05:00,169.85,169.99,169.37,169.74,562271.0,167.9516,168.09,167.4769,167.8428,562271.0
2023-05-03 14:10:00,169.74,169.87,169.51,169.87,363807.0,167.8428,167.9713,167.6154,167.9713,363807.0
2023-05-03 14:15:00,169.9,170.24,169.86,170.17,503072.0,168.001,168.3372,167.9614,168.268,503072.0
2023-05-03 14:20:00,170.18,170.48,170.09,170.31,440624.0,168.2779,168.5745,168.1889,168.4064,440624.0
2023-05-03 14:25:00,170.31,170.59,170.22,170.25,490404.0,168.4064,168.6833,168.3174,168.3471,490404.0
2023-05-03 14:30:00,170.25,170.31,169.86,169.94,630494.0,168.3471,168.4064,167.9614,168.0405,630494.0
2023-05-03 14:35:00,169.95,170.21,169.06,170.17,1270227.0,168.0504,168.3075,167.1704,168.268,1270227.0
2023-05-03 14:40:00,170.16,170.76,169.76,170.04,1069280.0,168.2581,168.8514,167.8626,168.1394,1069280.0
2023-05-03 14:45:00,170.04,170.35,169.81,169.85,589267.0,168.1394,168.446,167.912,167.9516,589267.0
2023-05-03 14:50:00,169.84,169.95,169.05,169.76,895434.0,167.9417,168.0504,167.1605,167.8626,895434.0
2023-05-03 14:55:00,169.74,170.34,169.59,170.05,624366.0,167.8428,168.4361,167.6945,168.1493,624366.0
2023-05-03 15:00:00,170.04,170.22,169.56,170.01,523109.0,168.1394,168.3174,167.6648,168.1098,523109.0
2023-05-03 15:05:00,169.99,170.47,169.28,169.5,803239.0,168.09,168.5646,167.3879,167.6055,803239.0
2023-05-03 15:10:00,169.48,169.48,168.8,168.89,809582.0,167.5857,167.5857,166.9133,167.0023,809582.0
2023-05-03 15:15:00,168.88,169.18,168.57,168.78,784576.0,166.9924,167.289,166.6859,166.8935,784576.0
2023-05-03 15:20:00,168.77,168.9,168.32,168.78,748650.0,166.8836,167.0122,166.4387,166.8935,748650.0
2023-05-03 15:25:00,168.78,169.04,168.12,168.15,633514.0,166.8935,167.1506,166.2409,166.2706,633514.0
2023-05-03 15:30:00,168.14,168.22,167.85,168.11,747181.0,166.2607,166.3398,165.9739,166.231,747181.0
2023-05-03 15:35:00,168.1,168.19,167.95,167.99,540472.0,166.2211,166.3101,166.0728,166.1123,540472.0
2023-05-03 15:40:00,167.97,168.0,167.67,167.8,729056.0,166.0926,166.1222,165.7959,165.9245,729056.0
2023-05-03 15:45:00,167.8,167.91,167.18,167.22,1075583.0,165.9245,166.0332,165.3114,165.3509,1075583.0
2023-05-03 15:50:00,167.23,167.55,167.16,167.42,1088934.0,165.3608,165.6773,165.2916,165.5487,1088934.0
2023-05-03 15:55:00,167.4,167.62,167.32,167.47,1704784.0,165.5289,165.7465,165.4498,165.5982,1704784.0
2023-05-04 09:30:00,164.83,165.12,164.39,164.83,1960127.0,162.9877,163.2744,162.5526,162.9877,1960127.0
2023-05-04 09:35:00,164.85,165.37,164.48,164.76,1433054.0,163.0074,163.5216,162.6416,162.9184,1433054.0
2023-05-04 09:40:00,164.76,165.08,164.64,164.93,1033121.0,162.9184,163.2349,162.7998,163.0865,1033121.0
2023-05-04 09:45:00,164.93,164.95,164.31,164.67,1080601.0,163.0865,163.1063,162.4735,162.8294,1080601.0
2023-05-04 09:50:00,164.67,165.12,164.65,165.03,1015324.0,162.8294,163.2744,162.8097,163.1854,1015324.0
2023-05-04 09:55:00,165.04,165.5,165.0,165.17,1004292.0,163.1953,163.6502,163.1558,163.3239,1004292.0
2023-05-04 10:00:00,165.16,165.48,165.11,165.43,935663.0,163.314,163.6304,163.2645,163.581,935663.0
2023-05-04 10:05:00,165.44,165.55,165.21,165.34,700496.0,163.5908,163.6996,163.3634,163.492,700496.0
2023-05-04 10:10:00,165.33,165.65,165.29,165.51,700412.0,163.4821,163.7985,163.4425,163.6601,700412.0
2023-05-04 10:15:00,165.51,165.77,165.25,165.65,950253.0,163.6601,163.9172,163.403,163.7985,950253.0
2023-05-04 10:20:00,165.64,165.7,165.39,165.66,478660.0,163.7886,163.8479,163.5414,163.8084,478660.0
2023-05-04 10:25:00,165.66,165.67,165.0,165.25,778869.0,163.8084,163.8183,163.1558,163.403,778869.0
2023-05-04 10:30:00,165.25,165.35,165.13,165.29,459762.0,163.403,163.5018,163.2843,163.4425,459762.0
2023-05-04 10:35:00,165.3,165.62,165.28,165.53,626214.0,163.4524,163.7688,163.4326,163.6798,626214.0
2023-05-04 10:40:00,165.52,165.95,165.44,165.72,611791.0,163.6699,164.0951,163.5908,163.8677,611791.0
2023-05-04 10:45:00,165.72,166.23,165.67,166.01,693898.0,163.8677,164.372,163.8183,164.1545,693898.0
2023-05-04 10:50:00,166.01,166.15,165.89,166.14,515460.0,164.1545,164.2929,164.0358,164.283,515460.0
2023-05-04 10:55:00,166.12,166.18,165.9,165.95,462150.0,164.2632,164.3226,164.0457,164.0951,462150.0
2023-05-04 11:00:00,165.93,166.11,165.85,166.11,502823.0,164.0754,164.2534,163.9963,164.2534,502823.0
2023-05-04 11:05:00,166.1,166.88,166.06,166.77,1005537.0,164.2435,165.0147,164.2039,164.906,1005537.0
2023-05-04 11:10:00,166.77,166.84,166.63,166.65,701449.0,164.906,164.9752,164.7675,164.7873,701449.0
2023-05-04 11:15:00,166.66,166.7,166.25,166.29,533031.0,164.7972,164.8368,164.3918,164.4313,533031.0
2023-05-04 11:20:00,166.28,166.32,165.75,165.77,720088.0,164.4215,164.461,163.8974,163.9172,720088.0
2023-05-04 11:25:00,165.78,165.94,165.71,165.94,563084.0,163.927,164.0853,163.8578,164.0853,563084.0
2023-05-04 11:30:00,165.94,166.13,165.93,166.03,379128.0,164.0853,164.2731,164.0754,164.1742,379128.0
2023-05-04 11:35:00,166.03,166.13,165.87,166.13,314619.0,164.1742,164.2731,164.016,164.2731,314619.0
2023-05-04 11:40:00,166.13,166.19,165.92,165.95,310310.0,164.2731,164.3325,164.0655,164.0951,310310.0
2023-05-04 11:45:00,165.93,166.0,165.7,165.72,351128.0,164.0754,164.1446,163.8479,163.8677,351128.0
2023-05-04 11:50:00,165.74,165.82,165.51,165.79,399174.0,163.8875,163.9666,163.6601,163.9369,399174.0
2023-05-04 11:55:00,165.78,165.84,165.64,165.78,274875.0,163.927,163.9864,163.7886,163.927,274875.0
2023-05-04 12:00:00,165.76,165.81,165.55,165.61,314870.0,163.9073,163.9567,163.6996,163.7589,314870.0
2023-05-04 12:05:00,165.61,165.63,165.43,165.61,346000.0,163.7589,163.7787,163.581,163.7589,346000.0
2023-05-04 12:10:00,165.61,165.8,165.5,165.69,400170.0,163.7589,163.9468,163.6502,163.838,400170.0
2023-05-04 12:15:00,165.7,166.04,165.67,165.99,388909.0,163.8479,164.1841,163.8183,164.1347,388909.0
2023-05-04 12:20:00,165.98,166.23,165.96,166.15,384187.0,164.1248,164.372,164.105,164.2929,384187.0
2023-05-04 12:25:00,166.16,166.21,166.04,166.21,283372.0,164.3028,164.3522,164.1841,164.3522,283372.0
2023-05-04 12:30:00,166.21,166.26,166.09,166.18,383798.0,164.3522,164.4017,164.2336,164.3226,383798.0
2023-05-04 12:35:00,166.18,166.3,166.13,166.18,243161.0,164.3226,164.4412,164.2731,164.3226,243161.0
2023-05-04 12:40:00,166.18,166.21,165.97,165.99,251000.0,164.3226,164.3522,164.1149,164.1347,251000.0
2023-05-04 12:45:00,166.0,166.15,165.95,166.13,314295.0,164.1446,164.2929,164.0951,164.2731,314295.0
2023-05-04 12:50:00,166.14,166.37,166.09,166.36,372387.0,164.283,164.5104,164.2336,164.5006,372387.0
2023-05-04 12:55:00,166.37,166.64,166.35,166.58,476850.0,164.5104,164.7774,164.4907,164.7181,476850.0
2023-05-04 13:00:00,166.59,166.62,166.41,166.53,318874.0,164.728,164.7577,164.55,164.6687,318874.0
2023-05-04 13:05:00,166.55,166.68,166.45,166.58,336574.0,164.6884,164.817,164.5896,164.7181,336574.0
2023-05-04 13:10:00,166.59,166.63,166.5,166.53,274387.0,164.728,164.7675,164.639,164.6687,274387.0
2023-05-04 13:15:00,166.52,166.89,166.51,166.75,512493.0,164.6588,165.0246,164.6489,164.8862,512493.0
2023-05-04 13:20:00,166.75,167.04,166.74,166.95,511359.0,164.8862,165.173,164.8763,165.084,511359.0
2023-05-04 13:25:00,166.95,166.97,166.6,166.67,325638.0,165.084,165.1037,164.7379,164.8071,325638.0
2023-05-04 13:30:00,166.68,166.9,166.67,166.89,329742.0,164.817,165.0345,164.8071,165.0246,329742.0
2023-05-04 13:35:00,166.89,166.91,166.61,166.62,287989.0,165.0246,165.0444,164.7478,164.7577,287989.0
2023-05-04 13:40:00,166.62,166.64,166.09,166.19,639224.0,164.7577,164.7774,164.2336,164.3325,639224.0
2023-05-04 13:45:00,166.19,166.26,166.05,166.17,470715.0,164.3325,164.4017,164.194,164.3127,470715.0
2023-05-04 13:50:00,166.17,166.32,166.01,166.18,364055.0,164.3127,164.461,164.1545,164.3226,364055.0
2023-05-04 13:55:00,166.18,166.38,166.14,166.37,289394.0,164.3226,164.5203,164.283,164.5104,289394.0
2023-05-04 14:00:00,166.38,166.4,166.19,166.25,318224.0,164.5203,164.5401,164.3325,164.3918,318224.0
2023-05-04 14:05:00,166.25,166.37,166.13,166.32,208051.0,164.3918,164.5104,164.2731,164.461,208051.0
2023-05-04 14:10:00,166.31,166.34,166.14,166.21,273665.0,164.4511,164.4808,164.283,164.3522,273665.0
2023-05-04 14:15:00,166.2,166.29,166.02,166.13,349030.0,164.3423,164.4313,164.1644,164.2731,349030.0
2023-05-04 14:20:00,166.13,166.23,165.87,165.88,327991.0,164.2731,164.372,164.016,164.0259,327991.0
2023-05-04 14:25:00,165.87,165.92,165.51,165.53,518096.0,164.016,164.0655,163.6601,163.6798,518096.0
2023-05-04 14:30:00,165.53,165.59,165.34,165.57,515610.0,163.6798,163.7392,163.492,163.7194,515610.0
2023-05-04 14:35:00,165.57,165.74,165.3,165.37,580309.0,163.7194,163.8875,163.4524,163.5216,580309.0
2023-05-04 14:40:00,165.36,165.63,165.31,165.62,395293.0,163.5117,163.7787,163.4623,163.7688,395293.0
2023-05-04 14:45:00,165.61,165.66,165.44,165.52,345292.0,163.7589,163.8084,163.5908,163.6699,345292.0
2023-05-04 14:50:00,165.5,165.62,165.31,165.59,490294.0,163.6502,163.7688,163.4623,163.7392,490294.0
2023-05-04 14:55:00,165.58,165.7,165.53,165.62,357726.0,163.7293,163.8479,163.6798,163.7688,357726.0
2023-05-04 15:00:00,165.61,165.8,165.59,165.77,415859.0,163.7589,163.9468,163.7392,163.9172,415859.0
2023-05-04 15:05:00,165.78,165.97,165.73,165.78,572249.0,163.927,164.1149,163.8776,163.927,572249.0
2023-05-04 15:10:00,165.78,165.8,165.4,165.41,598972.0,163.927,163.9468,163.5513,163.5612,598972.0
2023-05-04 15:15:00,165.41,165.41,165.17,165.22,557012.0,163.5612,163.5612,163.3239,163.3733,557012.0
2023-05-04 15:20:00,165.22,165.38,165.08,165.34,665151.0,163.3733,163.5315,163.2349,163.492,665151.0
2023-05-04 15:25:00,165.35,165.73,165.35,165.67,819133.0,163.5018,163.8776,163.5018,163.8183,819133.0
2023-05-04 15:30:00,165.68,166.12,165.66,166.11,770140.0,163.8282,164.2632,163.8084,164.2534,770140.0
2023-05-04 15:35:00,166.11,166.34,166.09,166.19,1025433.0,164.2534,164.4808,164.2336,164.3325,1025433.0
2023-05-04 15:40:00,166.18,166.25,165.77,165.77,935475.0,164.3226,164.3918,163.9172,163.9172,935475.0
2023-05-04 15:45:00,165.77,165.84,165.38,165.83,1564318.0,163.9172,163.9864,163.5315,163.9765,1564318.0
2023-05-04 15:50:00,165.82,166.0,165.46,165.8,1428044.0,163.9666,164.1446,163.6106,163.9468,1428044.0
2023-05-04 15:55:00,165.8,165.9,165.59,165.79,2351216.0,163.9468,164.0457,163.7392,163.9369,2351216.0
2023-05-05 09:30:00,171.0,172.4,170.76,172.24,5592825.0,169.0887,170.473,168.8514,170.3148,5592825.0
2023-05-05 09:35:00,172.24,173.75,172.21,173.6,5703930.0,170.3148,171.808,170.2852,171.6596,5703930.0
2023-05-05 09:40:00,173.61,173.68,172.88,173.28,4342725.0,171.6695,171.7387,170.9477,171.3432,4342725.0
2023-05-05 09:45:00,173.31,173.64,172.74,172.91,2214677.0,171.3729,171.6992,170.8092,170.9773,2214677.0
2023-05-05 09:50:00,172.89,173.06,172.55,172.94,2246198.0,170.9576,171.1257,170.6214,171.007,2246198.0
2023-05-05 09:55:00,172.95,173.41,172.77,173.12,1672065.0,171.0169,171.4718,170.8389,171.185,1672065.0
2023-05-05 10:00:00,173.14,173.37,173.06,173.24,1174001.0,171.2048,171.4322,171.1257,171.3037,1174001.0
2023-05-05 10:05:00,173.24,173.55,173.2,173.41,1520864.0,171.3037,171.6102,171.2641,171.4718,1520864.0
2023-05-05 10:10:00,173.4,173.5,173.07,173.49,1261535.0,171.4619,171.5608,171.1356,171.5509,1261535.0
2023-05-05 10:15:00,173.49,173.5,173.2,173.34,1050328.0,171.5509,171.5608,171.2641,171.4025,1050328.0
2023-05-05 10:20:00,173.36,173.39,172.72,173.06,1641177.0,171.4223,171.452,170.7895,171.1257,1641177.0
2023-05-05 10:25:00,173.06,173.38,172.85,173.37,1143079.0,171.1257,171.4421,170.918,171.4322,1143079.0
2023-05-05 10:30:00,173.37,173.7,173.18,173.62,1568817.0,171.4322,171.7585,171.2443,171.6794,1568817.0
2023-05-05 10:35:00,173.62,174.18,173.48,174.08,2461444.0,171.6794,172.2332,171.541,172.1343,2461444.0
2023-05-05 10:40:00,174.07,174.2,173.81,173.93,1384586.0,172.1244,172.2529,171.8673,171.9859,1384586.0
2023-05-05 10:45:00,173.94,174.06,173.63,173.69,1056062.0,171.9958,172.1145,171.6893,171.7486,1056062.0
2023-05-05 10:50:00,173.7,173.88,173.58,173.85,903487.0,171.7585,171.9365,171.6399,171.9068,903487.0
2023-05-05 10:55:00,173.85,173.95,173.51,173.56,1106309.0,171.9068,172.0057,171.5706,171.6201,1106309.0
2023-05-05 11:00:00,173.56,173.63,173.34,173.59,933418.0,171.6201,171.6893,171.4025,171.6497,933418.0
2023-05-05 11:05:00,173.59,173.7,173.47,173.54,825882.0,171.6497,171.7585,171.5311,171.6003,825882.0
2023-05-05 11:10:00,173.53,173.62,173.37,173.58,632899.0,171.5904,171.6794,171.4322,171.6399,632899.0
2023-05-05 11:15:00,173.58,173.62,173.33,173.39,620582.0,171.6399,171.6794,171.3927,171.452,620582.0
2023-05-05 11:20:00,173.39,173.67,173.37,173.65,731519.0,171.452,171.7289,171.4322,171.7091,731519.0
2023-05-05 11:25:00,173.65,173.9,173.64,173.84,993266.0,171.7091,171.9563,171.6992,171.897,993266.0
2023-05-05 11:30:00,173.84,173.97,173.76,173.96,786620.0,171.897,172.0255,171.8178,172.0156,786620.0
2023-05-05 11:35:00,173.96,174.05,173.81,173.95,1041889.0,172.0156,172.1046,171.8673,172.0057,1041889.0
2023-05-05 11:40:00,173.95,173.99,173.65,173.74,633357.0,172.0057,172.0453,171.7091,171.7981,633357.0
2023-05-05 11:45:00,173.74,173.77,173.55,173.64,698002.0,171.7981,171.8277,171.6102,171.6992,698002.0
2023-05-05 11:50:00,173.63,173.91,173.63,173.71,622695.0,171.6893,171.9662,171.6893,171.7684,622695.0
2023-05-05 11:55:00,173.73,173.84,173.63,173.79,441430.0,171.7882,171.897,171.6893,171.8475,441430.0
2023-05-05 12:00:00,173.8,173.91,173.75,173.75,478765.0,171.8574,171.9662,171.808,171.808,478765.0
2023-05-05 12:05:00,173.75,173.9,173.6,173.9,458983.0,171.808,171.9563,171.6596,171.9563,458983.0
2023-05-05 12:10:00,173.9,173.91,173.77,173.82,393669.0,171.9563,171.9662,171.8277,171.8772,393669.0
2023-05-05 12:15:00,173.83,173.91,173.71,173.81,485982.0,171.8871,171.9662,171.7684,171.8673,485982.0
2023-05-05 12:20:00,173.8,174.05,173.8,173.88,859016.0,171.8574,172.1046,171.8574,171.9365,859016.0
2023-05-05 12:25:00,173.87,173.88,173.23,173.26,1174688.0,171.9266,171.9365,171.2938,171.3234,1174688.0
2023-05-05 12:30:00,173.27,173.64,173.21,173.56,805177.0,171.3333,171.6992,171.274,171.6201,805177.0
2023-05-05 12:35:00,173.56,173.59,173.43,173.51,408236.0,171.6201,171.6497,171.4915,171.5706,408236.0
2023-05-05 12:40:00,173.5,173.57,173.37,173.43,424808.0,171.5608,171.63,171.4322,171.4915,424808.0
2023-05-05 12:45:00,173.43,173.5,173.23,173.36,530843.0,171.4915,171.5608,171.2938,171.4223,530843.0
2023-05-05 12:50:00,173.35,173.47,173.26,173.31,411630.0,171.4124,171.5311,171.3234,171.3729,411630.0
2023-05-05 12:55:00,173.31,173.5,173.24,173.47,535906.0,171.3729,171.5608,171.3037,171.5311,535906.0
2023-05-05 13:00:00,173.47,173.48,173.31,173.41,353375.0,171.5311,171.541,171.3729,171.4718,353375.0
2023-05-05 13:05:00,173.41,173.43,173.28,173.33,416767.0,171.4718,171.4915,171.3432,171.3927,416767.0
2023-05-05 13:10:00,173.34,173.47,173.3,173.3,567940.0,171.4025,171.5311,171.363,171.363,567940.0
2023-05-05 13:15:00,173.3,173.35,173.24,173.3,499818.0,171.363,171.4124,171.3037,171.363,499818.0
2023-05-05 13:20:00,173.3,173.51,173.3,173.47,479209.0,171.363,171.5706,171.363,171.5311,479209.0
2023-05-05 13:25:00,173.48,173.64,173.44,173.64,544907.0,171.541,171.6992,171.5014,171.6992,544907.0
2023-05-05 13:30:00,173.65,173.89,173.64,173.82,715943.0,171.7091,171.9464,171.6992,171.8772,715943.0
2023-05-05 13:35:00,173.81,173.96,173.77,173.96,626202.0,171.8673,172.0156,171.8277,172.0156,626202.0
2023-05-05 13:40:00,173.96,174.09,173.91,173.98,709851.0,172.0156,172.1442,171.9662,172.0354,709851.0
2023-05-05 13:45:00,173.97,173.98,173.68,173.73,664490.0,172.0255,172.0354,171.7387,171.7882,664490.0
2023-05-05 13:50:00,173.73,173.85,173.71,173.83,360657.0,171.7882,171.9068,171.7684,171.8871,360657.0
2023-05-05 13:55:00,173.83,173.94,173.81,173.88,435573.0,171.8871,171.9958,171.8673,171.9365,435573.0
2023-05-05 14:00:00,173.89,174.1,173.87,174.07,570144.0,171.9464,172.154,171.9266,172.1244,570144.0
2023-05-05 14:05:00,174.06,174.07,173.8,173.81,477893.0,172.1145,172.1244,171.8574,171.8673,477893.0
2023-05-05 14:10:00,173.82,173.85,173.71,173.84,390669.0,171.8772,171.9068,171.7684,171.897,390669.0
2023-05-05 14:15:00,173.84,173.89,173.69,173.75,482059.0,171.897,171.9464,171.7486,171.808,482059.0
2023-05-05 14:20:00,173.75,173.85,173.7,173.78,383207.0,171.808,171.9068,171.7585,171.8376,383207.0
2023-05-05 14:25:00,173.78,174.09,173.78,174.08,692050.0,171.8376,172.1442,171.8376,172.1343,692050.0
2023-05-05 14:30:00,174.08,174.15,173.77,173.84,774137.0,172.1343,172.2035,171.8277,171.897,774137.0
2023-05-05 14:35:00,173.84,174.06,173.82,174.0,515555.0,171.897,172.1145,171.8772,172.0552,515555.0
2023-05-05 14:40:00,174.02,174.1,173.96,174.05,422839.0,172.0749,172.154,172.0156,172.1046,422839.0
2023-05-05 14:45:00,174.05,174.1,173.9,173.99,503105.0,172.1046,172.154,171.9563,172.0453,503105.0
2023-05-05 14:50:00,173.99,174.17,173.98,174.08,527799.0,172.0453,172.2233,172.0354,172.1343,527799.0
2023-05-05 14:55:00,174.08,174.18,174.02,174.15,605619.0,172.1343,172.2332,172.0749,172.2035,605619.0
2023-05-05 15:00:00,174.15,174.18,173.94,174.06,499868.0,172.2035,172.2332,171.9958,172.1145,499868.0
2023-05-05 15:05:00,174.07,174.3,174.05,174.28,1009974.0,172.1244,172.3518,172.1046,172.332,1009974.0
2023-05-05 15:10:00,174.28,174.29,173.76,173.78,823600.0,172.332,172.3419,171.8178,171.8376,823600.0
2023-05-05 15:15:00,173.77,173.84,173.46,173.5,933382.0,171.8277,171.897,171.5212,171.5608,933382.0
2023-05-05 15:20:00,173.5,173.76,173.3,173.68,911463.0,171.5608,171.8178,171.363,171.7387,911463.0
2023-05-05 15:25:00,173.69,173.78,173.57,173.75,645787.0,171.7486,171.8376,171.63,171.808,645787.0
2023-05-05 15:30:00,173.75,173.83,173.63,173.76,822194.0,171.808,171.8871,171.6893,171.8178,822194.0
2023-05-05 15:35:00,173.76,173.88,173.69,173.82,881827.0,171.8178,171.9365,171.7486,171.8772,881827.0
2023-05-05 15:40:00,173.81,173.94,173.78,173.93,805211.0,171.8673,171.9958,171.8376,171.9859,805211.0
2023-05-05 15:45:00,173.92,174.08,173.47,173.59,1517594.0,171.9761,172.1343,171.5311,171.6497,1517594.0
2023-05-05 15:50:00,173.58,173.73,173.35,173.65,1896082.0,171.6399,171.7882,171.4124,171.7091,1896082.0
2023-05-05 15:55:00,173.66,173.7,173.36,173.61,2663801.0,171.719,171.7585,171.4223,171.6695,2663801.0
2023-05-08 09:30:00,172.52,173.13,172.11,172.66,3329265.0,170.5917,171.1949,170.1863,170.7301,3329265.0
2023-05-08 09:35:00,172.67,173.0,172.16,172.88,1478787.0,170.74,171.0663,170.2357,170.9477,1478787.0
2023-05-08 09:40:00,172.89,173.2,172.49,172.56,1156060.0,170.9576,171.2641,170.562,170.6313,1156060.0
2023-05-08 09:45:00,172.55,173.57,172.55,173.29,1359183.0,170.6214,171.63,170.6214,171.3531,1359183.0
2023-05-08 09:50:00,173.29,173.34,172.54,172.65,945474.0,171.3531,171.4025,170.6115,170.7203,945474.0
2023-05-08 09:55:00,172.64,172.94,172.63,172.78,721202.0,170.7104,171.007,170.7005,170.8488,721202.0
2023-05-08 10:00:00,172.8,173.19,172.74,172.96,980555.0,170.8686,171.2542,170.8092,171.0268,980555.0
2023-05-08 10:05:00,172.95,173.37,172.87,173.25,826295.0,171.0169,171.4322,170.9378,171.3135,826295.0
2023-05-08 10:10:00,173.25,173.64,173.17,173.19,958937.0,171.3135,171.6992,171.2344,171.2542,958937.0
2023-05-08 10:15:00,173.2,173.74,173.14,173.71,974993.0,171.2641,171.7981,171.2048,171.7684,974993.0
2023-05-08 10:20:00,173.71,173.82,173.46,173.52,920921.0,171.7684,171.8772,171.5212,171.5805,920921.0
2023-05-08 10:25:00,173.53,173.67,173.3,173.37,654406.0,171.5904,171.7289,171.363,171.4322,654406.0
2023-05-08 10:30:00,173.38,173.59,172.79,172.88,841915.0,171.4421,171.6497,170.8587,170.9477,841915.0
2023-05-08 10:35:00,172.87,173.05,172.72,172.97,835673.0,170.9378,171.1158,170.7895,171.0367,835673.0
2023-05-08 10:40:00,172.97,173.08,172.75,173.0,575810.0,171.0367,171.1454,170.8191,171.0663,575810.0
2023-05-08 10:45:00,173.0,173.33,172.94,173.26,637808.0,171.0663,171.3927,171.007,171.3234,637808.0
2023-05-08 10:50:00,173.27,173.3,173.13,173.25,424429.0,171.3333,171.363,171.1949,171.3135,424429.0
2023-05-08 10:55:00,173.25,173.53,173.22,173.47,720871.0,171.3135,171.5904,171.2839,171.5311,720871.0
2023-05-08 11:00:00,173.48,173.52,173.23,173.38,428933.0,171.541,171.5805,171.2938,171.4421,428933.0
2023-05-08 11:05:00,173.39,173.55,173.24,173.54,408372.0,171.452,171.6102,171.3037,171.6003,408372.0
2023-05-08 11:10:00,173.53,173.63,173.47,173.6,434117.0,171.5904,171.6893,171.5311,171.6596,434117.0
2023-05-08 11:15:00,173.59,173.62,173.47,173.53,326755.0,171.6497,171.6794,171.5311,171.5904,326755.0
2023-05-08 11:20:00,173.52,173.54,173.32,173.32,306320.0,171.5805,171.6003,171.3828,171.3828,306320.0
2023-05-08 11:25:00,173.32,173.33,173.15,173.22,410636.0,171.3828,171.3927,171.2147,171.2839,410636.0
2023-05-08 11:30:00,173.23,173.42,173.15,173.39,371059.0,171.2938,171.4816,171.2147,171.452,371059.0
2023-05-08 11:35:00,173.39,173.55,173.36,173.51,317555.0,171.452,171.6102,171.4223,171.5706,317555.0
2023-05-08 11:40:00,173.51,173.65,173.45,173.64,409335.0,171.5706,171.7091,171.5113,171.6992,409335.0
2023-05-08 11:45:00,173.64,173.71,173.53,173.65,447194.0,171.6992,171.7684,171.5904,171.7091,447194.0
2023-05-08 11:50:00,173.64,173.7,173.59,173.63,309885.0,171.6992,171.7585,171.6497,171.6893,309885.0
2023-05-08 11:55:00,173.62,173.77,173.6,173.76,339053.0,171.6794,171.8277,171.6596,171.8178,339053.0
2023-05-08 12:00:00,173.77,173.82,173.61,173.71,310217.0,171.8277,171.8772,171.6695,171.7684,310217.0
2023-05-08 12:05:00,173.71,173.72,173.56,173.71,314579.0,171.7684,171.7783,171.6201,171.7684,314579.0
2023-05-08 12:10:00,173.71,173.75,173.59,173.68,283640.0,171.7684,171.808,171.6497,171.7387,283640.0
2023-05-08 12:15:00,173.68,173.7,173.5,173.56,298759.0,171.7387,171.7585,171.5608,171.6201,298759.0
2023-05-08 12:20:00,173.56,173.7,173.53,173.63,264828.0,171.6201,171.7585,171.5904,171.6893,264828.0
2023-05-08 12:25:00,173.63,173.76,173.6,173.75,310731.0,171.6893,171.8178,171.6596,171.808,310731.0
2023-05-08 12:30:00,173.75,173.76,173.41,173.6,291400.0,171.808,171.8178,171.4718,171.6596,291400.0
2023-05-08 12:35:00,173.61,173.77,173.54,173.72,251399.0,171.6695,171.8277,171.6003,171.7783,251399.0
2023-05-08 12:40:00,173.72,173.74,173.61,173.61,245036.0,171.7783,171.7981,171.6695,171.6695,245036.0
2023-05-08 12:45:00,173.62,173.68,173.54,173.61,281414.0,171.6794,171.7387,171.6003,171.6695,281414.0
2023-05-08 12:50:00,173.6,173.71,173.54,173.57,238116.0,171.6596,171.7684,171.6003,171.63,238116.0
2023-05-08 12:55:00,173.56,173.56,173.41,173.44,284823.0,171.6201,171.6201,171.4718,171.5014,284823.0
2023-05-08 13:00:00,173.45,173.51,173.36,173.39,240966.0,171.5113,171.5706,171.4223,171.452,240966.0
2023-05-08 13:05:00,173.4,173.48,173.35,173.46,184079.0,171.4619,171.541,171.4124,171.5212,184079.0
2023-05-08 13:10:00,173.46,173.5,173.4,173.46,187016.0,171.5212,171.5608,171.4619,171.5212,187016.0
2023-05-08 13:15:00,173.46,173.54,173.38,173.4,211516.0,171.5212,171.6003,171.4421,171.4619,211516.0
2023-05-08 13:20:00,173.39,173.54,173.37,173.51,320444.0,171.452,171.6003,171.4322,171.5706,320444.0
2023-05-08 13:25:00,173.52,173.65,173.5,173.63,288975.0,171.5805,171.7091,171.5608,171.6893,288975.0
2023-05-08 13:30:00,173.64,173.72,173.62,173.68,256935.0,171.6992,171.7783,171.6794,171.7387,256935.0
2023-05-08 13:35:00,173.68,173.79,173.66,173.79,202999.0,171.7387,171.8475,171.719,171.8475,202999.0
2023-05-08 13:40:00,173.79,173.8,173.66,173.71,338584.0,171.8475,171.8574,171.719,171.7684,338584.0
2023-05-08 13:45:00,173.71,173.78,173.64,173.74,213792.0,171.7684,171.8376,171.6992,171.7981,213792.0
2023-05-08 13:50:00,173.74,173.85,173.7,173.77,266642.0,171.7981,171.9068,171.7585,171.8277,266642.0
2023-05-08 13:55:00,173.78,173.83,173.67,173.71,236796.0,171.8376,171.8871,171.7289,171.7684,236796.0
2023-05-08 14:00:00,173.7,173.74,173.51,173.56,294809.0,171.7585,171.7981,171.5706,171.6201,294809.0
2023-05-08 14:05:00,173.55,173.55,172.96,173.15,795114.0,171.6102,171.6102,171.0268,171.2147,795114.0
2023-05-08 14:10:00,173.16,173.5,173.16,173.38,576936.0,171.2246,171.5608,171.2246,171.4421,576936.0
2023-05-08 14:15:00,173.37,173.57,173.35,173.56,275705.0,171.4322,171.63,171.4124,171.6201,275705.0
2023-05-08 14:20:00,173.55,173.72,173.55,173.64,380366.0,171.6102,171.7783,171.6102,171.6992,380366.0
2023-05-08 14:25:00,173.62,173.66,173.57,173.6,213910.0,171.6794,171.719,171.63,171.6596,213910.0
2023-05-08 14:30:00,173.59,173.65,173.56,173.61,234255.0,171.6497,171.7091,171.6201,171.6695,234255.0
2023-05-08 14:35:00,173.61,173.63,173.48,173.53,266231.0,171.6695,171.6893,171.541,171.5904,266231.0
2023-05-08 14:40:00,173.5,173.67,173.47,173.64,240939.0,171.5608,171.7289,171.5311,171.6992,240939.0
2023-05-08 14:45:00,173.64,173.75,173.57,173.74,277371.0,171.6992,171.808,171.63,171.7981,277371.0
2023-05-08 14:50:00,173.75,173.8,173.59,173.65,415972.0,171.808,171.8574,171.6497,171.7091,415972.0
2023-05-08 14:55:00,173.65,173.75,173.63,173.72,226454.0,171.7091,171.808,171.6893,171.7783,226454.0
2023-05-08 15:00:00,173.72,173.78,173.62,173.7,258252.0,171.7783,171.8376,171.6794,171.7585,258252.0
2023-05-08 15:05:00,173.7,173.75,173.62,173.65,207149.0,171.7585,171.808,171.6794,171.7091,207149.0
2023-05-08 15:10:00,173.65,173.65,173.32,173.35,401515.0,171.7091,171.7091,171.3828,171.4124,401515.0
2023-05-08 15:15:00,173.36,173.53,173.21,173.52,408022.0,171.4223,171.5904,171.274,171.5805,408022.0
2023-05-08 15:20:00,173.52,173.64,173.5,173.57,360324.0,171.5805,171.6992,171.5608,171.63,360324.0
2023-05-08 15:25:00,173.58,173.58,173.36,173.41,265144.0,171.6399,171.6399,171.4223,171.4718,265144.0
2023-05-08 15:30:00,173.4,173.48,173.37,173.42,296753.0,171.4619,171.541,171.4322,171.4816,296753.0
2023-05-08 15:35:00,173.43,173.46,173.38,173.43,254232.0,171.4915,171.5212,171.4421,171.4915,254232.0
2023-05-08 15:40:00,173.43,173.6,173.41,173.56,400753.0,171.4915,171.6596,171.4718,171.6201,400753.0
2023-05-08 15:45:00,173.56,173.63,173.46,173.59,383092.0,171.6201,171.6893,171.5212,171.6497,383092.0
2023-05-08 15:50:00,173.59,173.68,173.43,173.61,720363.0,171.6497,171.7387,171.4915,171.6695,720363.0
2023-05-08 15:55:00,173.61,173.61,173.41,173.52,1029590.0,171.6695,171.6695,171.4718,171.5805,1029590.0
2023-05-09 09:30:00,173.13,173.54,172.91,173.04,2072693.0,171.1949,171.6003,170.9773,171.1059,2072693.0
2023-05-09 09:35:00,173.05,173.12,172.79,173.01,832419.0,171.1158,171.185,170.8587,171.0762,832419.0
2023-05-09 09:40:00,173.02,173.06,172.75,172.8,646714.0,171.0861,171.1257,170.8191,170.8686,646714.0
2023-05-09 09:45:00,172.8,172.81,172.48,172.56,803094.0,170.8686,170.8785,170.5522,170.6313,803094.0
2023-05-09 09:50:00,172.55,172.56,172.31,172.47,862627.0,170.6214,170.6313,170.3841,170.5423,862627.0
2023-05-09 09:55:00,172.48,172.89,172.46,172.78,744949.0,170.5522,170.9576,170.5324,170.8488,744949.0
2023-05-09 10:00:00,172.78,172.89,172.65,172.79,442161.0,170.8488,170.9576,170.7203,170.8587,442161.0
2023-05-09 10:05:00,172.78,172.8,172.44,172.52,440073.0,170.8488,170.8686,170.5126,170.5917,440073.0
2023-05-09 10:10:00,172.53,172.61,172.26,172.36,544438.0,170.6016,170.6807,170.3346,170.4335,544438.0
2023-05-09 10:15:00,172.35,172.54,172.28,172.44,535839.0,170.4236,170.6115,170.3544,170.5126,535839.0
2023-05-09 10:20:00,172.44,172.55,172.34,172.39,332945.0,170.5126,170.6214,170.4137,170.4632,332945.0
2023-05-09 10:25:00,172.39,172.58,172.34,172.52,450860.0,170.4632,170.651,170.4137,170.5917,450860.0
2023-05-09 10:30:00,172.53,172.59,172.31,172.35,389178.0,170.6016,170.6609,170.3841,170.4236,389178.0
2023-05-09 10:35:00,172.34,172.39,172.14,172.33,600478.0,170.4137,170.4632,170.216,170.4038,600478.0
2023-05-09 10:40:00,172.33,172.42,172.26,172.33,460372.0,170.4038,170.4928,170.3346,170.4038,460372.0
2023-05-09 10:45:00,172.33,172.44,172.17,172.26,381164.0,170.4038,170.5126,170.2456,170.3346,381164.0
2023-05-09 10:50:00,172.26,172.53,172.23,172.45,389521.0,170.3346,170.6016,170.3049,170.5225,389521.0
2023-05-09 10:55:00,172.44,172.6,172.43,172.52,312747.0,170.5126,170.6708,170.5027,170.5917,312747.0
2023-05-09 11:00:00,172.51,172.59,172.44,172.58,340837.0,170.5818,170.6609,170.5126,170.651,340837.0
2023-05-09 11:05:00,172.58,172.64,172.43,172.56,307706.0,170.651,170.7104,170.5027,170.6313,307706.0
2023-05-09 11:10:00,172.57,172.59,172.16,172.33,415385.0,170.6411,170.6609,170.2357,170.4038,415385.0
2023-05-09 11:15:00,172.33,172.38,172.25,172.31,303843.0,170.4038,170.4533,170.3247,170.3841,303843.0
2023-05-09 11:20:00,172.31,172.52,172.21,172.45,350912.0,170.3841,170.5917,170.2852,170.5225,350912.0
2023-05-09 11:25:00,172.44,172.5,172.27,172.28,241893.0,170.5126,170.5719,170.3445,170.3544,241893.0
2023-05-09 11:30:00,172.29,172.38,172.22,172.32,302823.0,170.3643,170.4533,170.2951,170.3939,302823.0
2023-05-09 11:35:00,172.32,172.4,172.13,172.19,337165.0,170.3939,170.473,170.2061,170.2654,337165.0
2023-05-09 11:40:00,172.2,172.29,172.15,172.17,227734.0,170.2753,170.3643,170.2258,170.2456,227734.0
2023-05-09 11:45:00,172.16,172.27,172.15,172.18,200693.0,170.2357,170.3445,170.2258,170.2555,200693.0
2023-05-09 11:50:00,172.19,172.21,172.01,172.04,418352.0,170.2654,170.2852,170.0874,170.1171,418352.0
2023-05-09 11:55:00,172.05,172.05,171.82,171.86,736249.0,170.127,170.127,169.8995,169.9391,736249.0
2023-05-09 12:00:00,171.85,171.97,171.81,171.93,291523.0,169.9292,170.0479,169.8896,170.0083,291523.0
2023-05-09 12:05:00,171.93,172.08,171.9,172.04,271885.0,170.0083,170.1566,169.9786,170.1171,271885.0
2023-05-09 12:10:00,172.05,172.1,171.93,172.06,239393.0,170.127,170.1764,170.0083,170.1368,239393.0
2023-05-09 12:15:00,172.06,172.13,172.01,172.03,215183.0,170.1368,170.2061,170.0874,170.1072,215183.0
2023-05-09 12:20:00,172.02,172.2,171.97,172.16,313295.0,170.0973,170.2753,170.0479,170.2357,313295.0
2023-05-09 12:25:00,172.15,172.19,172.0,172.06,182009.0,170.2258,170.2654,170.0775,170.1368,182009.0
2023-05-09 12:30:00,172.06,172.17,172.05,172.14,225765.0,170.1368,170.2456,170.127,170.216,225765.0
2023-05-09 12:35:00,172.14,172.16,172.02,172.12,249076.0,170.216,170.2357,170.0973,170.1962,249076.0
2023-05-09 12:40:00,172.12,172.19,172.06,172.19,245383.0,170.1962,170.2654,170.1368,170.2654,245383.0
2023-05-09 12:45:00,172.19,172.36,172.15,172.29,299332.0,170.2654,170.4335,170.2258,170.3643,299332.0
2023-05-09 12:50:00,172.3,172.35,172.22,172.33,191473.0,170.3742,170.4236,170.2951,170.4038,191473.0
2023-05-09 12:55:00,172.34,172.43,172.32,172.37,227211.0,170.4137,170.5027,170.3939,170.4434,227211.0
2023-05-09 13:00:00,172.37,172.46,172.32,172.33,260576.0,170.4434,170.5324,170.3939,170.4038,260576.0
2023-05-09 13:05:00,172.32,172.45,172.29,172.42,238187.0,170.3939,170.5225,170.3643,170.4928,238187.0
2023-05-09 13:10:00,172.42,172.48,172.33,172.38,167000.0,170.4928,170.5522,170.4038,170.4533,167000.0
2023-05-09 13:15:00,172.38,172.39,172.26,172.37,181795.0,170.4533,170.4632,170.3346,170.4434,181795.0
2023-05-09 13:20:00,172.37,172.42,172.27,172.28,174345.0,170.4434,170.4928,170.3445,170.3544,174345.0
2023-05-09 13:25:00,172.27,172.34,172.18,172.21,230925.0,170.3445,170.4137,170.2555,170.2852,230925.0
2023-05-09 13:30:00,172.21,172.3,172.2,172.28,156822.0,170.2852,170.3742,170.2753,170.3544,156822.0
2023-05-09 13:35:00,172.28,172.28,172.11,172.16,195935.0,170.3544,170.3544,170.1863,170.2357,195935.0
2023-05-09 13:40:00,172.16,172.21,172.11,172.12,144816.0,170.2357,170.2852,170.1863,170.1962,144816.0
2023-05-09 13:45:00,172.12,172.12,171.96,171.99,320577.0,170.1962,170.1962,170.038,170.0676,320577.0
2023-05-09 13:50:00,171.99,172.18,171.97,172.17,266497.0,170.0676,170.2555,170.0479,170.2456,266497.0
2023-05-09 13:55:00,172.17,172.21,172.06,172.09,246666.0,170.2456,170.2852,170.1368,170.1665,246666.0
2023-05-09 14:00:00,172.09,172.18,172.07,172.14,247220.0,170.1665,170.2555,170.1467,170.216,247220.0
2023-05-09 14:05:00,172.14,172.2,172.08,172.19,231003.0,170.216,170.2753,170.1566,170.2654,231003.0
2023-05-09 14:10:00,172.19,172.26,172.13,172.13,237980.0,170.2654,170.3346,170.2061,170.2061,237980.0
2023-05-09 14:15:00,172.13,172.3,172.11,172.26,242884.0,170.2061,170.3742,170.1863,170.3346,242884.0
2023-05-09 14:20:00,172.26,172.34,172.22,172.26,190845.0,170.3346,170.4137,170.2951,170.3346,190845.0
2023-05-09 14:25:00,172.24,172.31,172.2,172.27,165843.0,170.3148,170.3841,170.2753,170.3445,165843.0
2023-05-09 14:30:00,172.27,172.36,172.13,172.18,242086.0,170.3445,170.4335,170.2061,170.2555,242086.0
2023-05-09 14:35:00,172.18,172.27,172.13,172.16,204411.0,170.2555,170.3445,170.2061,170.2357,204411.0
2023-05-09 14:40:00,172.16,172.19,172.07,172.12,211542.0,170.2357,170.2654,170.1467,170.1962,211542.0
2023-05-09 14:45:00,172.12,172.28,172.08,172.27,230783.0,170.1962,170.3544,170.1566,170.3445,230783.0
2023-05-09 14:50:00,172.26,172.28,171.92,172.02,294266.0,170.3346,170.3544,169.9984,170.0973,294266.0
2023-05-09 14:55:00,172.02,172.14,172.01,172.07,188214.0,170.0973,170.216,170.0874,170.1467,188214.0
2023-05-09 15:00:00,172.08,172.17,172.02,172.05,170587.0,170.1566,170.2456,170.0973,170.127,170587.0
2023-05-09 15:05:00,172.04,172.1,172.0,172.07,197936.0,170.1171,170.1764,170.0775,170.1467,197936.0
2023-05-09 15:10:00,172.07,172.08,171.92,171.96,267205.0,170.1467,170.1566,169.9984,170.038,267205.0
2023-05-09 15:15:00,171.95,171.98,171.85,171.97,409966.0,170.0281,170.0577,169.9292,170.0479,409966.0
2023-05-09 15:20:00,171.97,172.05,171.88,171.99,247588.0,170.0479,170.127,169.9589,170.0676,247588.0
2023-05-09 15:25:00,172.0,172.01,171.91,171.97,219885.0,170.0775,170.0874,169.9885,170.0479,219885.0
2023-05-09 15:30:00,171.97,172.04,171.88,172.0,329252.0,170.0479,170.1171,169.9589,170.0775,329252.0
2023-05-09 15:35:00,172.0,172.04,171.85,171.87,282868.0,170.0775,170.1171,169.9292,169.949,282868.0
2023-05-09 15:40:00,171.87,171.97,171.83,171.97,497772.0,169.949,170.0479,169.9094,170.0479,497772.0
2023-05-09 15:45:00,171.97,172.13,171.91,172.11,455053.0,170.0479,170.2061,169.9885,170.1863,455053.0
2023-05-09 15:50:00,172.12,172.24,171.78,171.9,1106637.0,170.1962,170.3148,169.86,169.9786,1106637.0
2023-05-09 15:55:00,171.85,171.93,171.6,171.78,2612876.0,169.9292,170.0083,169.682,169.86,2612876.0
2023-05-10 09:30:00,173.01,174.03,172.83,173.85,2283792.0,171.0762,172.0848,170.8982,171.9068,2283792.0
2023-05-10 09:35:00,173.87,173.93,173.34,173.41,1004362.0,171.9266,171.9859,171.4025,171.4718,1004362.0
2023-05-10 09:40:00,173.41,173.44,172.6,173.01,956467.0,171.4718,171.5014,170.6708,171.0762,956467.0
2023-05-10 09:45:00,173.01,173.1,172.8,172.9,746262.0,171.0762,171.1652,170.8686,170.9675,746262.0
2023-05-10 09:50:00,172.91,172.98,172.56,172.61,583694.0,170.9773,171.0466,170.6313,170.6807,583694.0
2023-05-10 09:55:00,172.6,173.05,172.55,172.99,771870.0,170.6708,171.1158,170.6214,171.0565,771870.0
2023-05-10 10:00:00,172.99,173.51,172.98,173.44,960852.0,171.0565,171.5706,171.0466,171.5014,960852.0
2023-05-10 10:05:00,173.44,173.57,173.32,173.47,688246.0,171.5014,171.63,171.3828,171.5311,688246.0
2023-05-10 10:10:00,173.47,173.71,173.41,173.55,466383.0,171.5311,171.7684,171.4718,171.6102,466383.0
2023-05-10 10:15:00,173.55,173.68,172.95,173.09,705018.0,171.6102,171.7387,171.0169,171.1553,705018.0
2023-05-10 10:20:00,173.08,173.26,173.03,173.19,455210.0,171.1454,171.3234,171.096,171.2542,455210.0
2023-05-10 10:25:00,173.18,173.31,173.0,173.05,469492.0,171.2443,171.3729,171.0663,171.1158,469492.0
2023-05-10 10:30:00,173.06,173.38,173.05,173.38,506101.0,171.1257,171.4421,171.1158,171.4421,506101.0
2023-05-10 10:35:00,173.38,173.42,173.09,173.21,422138.0,171.4421,171.4816,171.1553,171.274,422138.0
2023-05-10 10:40:00,173.21,173.27,172.62,172.67,819763.0,171.274,171.3333,170.6906,170.74,819763.0
2023-05-10 10:45:00,172.66,172.78,172.41,172.74,784115.0,170.7301,170.8488,170.4829,170.8092,784115.0
2023-05-10 10:50:00,172.73,172.73,172.41,172.56,495948.0,170.7994,170.7994,170.4829,170.6313,495948.0
2023-05-10 10:55:00,172.55,172.56,172.29,172.56,470655.0,170.6214,170.6313,170.3643,170.6313,470655.0
2023-05-10 11:00:00,172.56,172.77,172.55,172.72,331027.0,170.6313,170.8389,170.6214,170.7895,331027.0
2023-05-10 11:05:00,172.72,173.01,172.72,173.01,373973.0,170.7895,171.0762,170.7895,171.0762,373973.0
2023-05-10 11:10:00,173.0,173.11,172.82,172.82,421039.0,171.0663,171.1751,170.8884,170.8884,421039.0
2023-05-10 11:15:00,172.82,173.07,172.81,172.91,288504.0,170.8884,171.1356,170.8785,170.9773,288504.0
2023-05-10 11:20:00,172.92,173.3,172.91,173.27,443355.0,170.9872,171.363,170.9773,171.3333,443355.0
2023-05-10 11:25:00,173.28,173.37,173.18,173.29,407959.0,171.3432,171.4322,171.2443,171.3531,407959.0
2023-05-10 11:30:00,173.3,173.74,173.3,173.69,692575.0,171.363,171.7981,171.363,171.7486,692575.0
2023-05-10 11:35:00,173.69,173.77,173.57,173.59,448086.0,171.7486,171.8277,171.63,171.6497,448086.0
2023-05-10 11:40:00,173.59,173.83,173.58,173.66,390339.0,171.6497,171.8871,171.6399,171.719,390339.0
2023-05-10 11:45:00,173.66,173.77,173.59,173.59,254722.0,171.719,171.8277,171.6497,171.6497,254722.0
2023-05-10 11:50:00,173.59,173.68,173.51,173.54,275416.0,171.6497,171.7387,171.5706,171.6003,275416.0
2023-05-10 11:55:00,173.53,173.58,173.39,173.49,398624.0,171.5904,171.6399,171.452,171.5509,398624.0
2023-05-10 12:00:00,173.49,173.49,173.13,173.21,430541.0,171.5509,171.5509,171.1949,171.274,430541.0
2023-05-10 12:05:00,173.21,173.23,172.96,173.0,345486.0,171.274,171.2938,171.0268,171.0663,345486.0
2023-05-10 12:10:00,173.01,173.11,172.79,172.97,593646.0,171.0762,171.1751,170.8587,171.0367,593646.0
2023-05-10 12:15:00,172.96,173.13,172.85,173.13,309106.0,171.0268,171.1949,170.918,171.1949,309106.0
2023-05-10 12:20:00,173.12,173.13,173.0,173.05,273309.0,171.185,171.1949,171.0663,171.1158,273309.0
2023-05-10 12:25:00,173.06,173.19,172.96,173.18,255252.0,171.1257,171.2542,171.0268,171.2443,255252.0
2023-05-10 12:30:00,173.17,173.24,173.04,173.12,291854.0,171.2344,171.3037,171.1059,171.185,291854.0
2023-05-10 12:35:00,173.12,173.18,172.89,173.17,342021.0,171.185,171.2443,170.9576,171.2344,342021.0
2023-05-10 12:40:00,173.17,173.3,173.12,173.16,223100.0,171.2344,171.363,171.185,171.2246,223100.0
2023-05-10 12:45:00,173.15,173.17,173.05,173.11,297468.0,171.2147,171.2344,171.1158,171.1751,297468.0
2023-05-10 12:50:00,173.1,173.19,172.85,172.92,283177.0,171.1652,171.2542,170.918,170.9872,283177.0
2023-05-10 12:55:00,172.92,173.03,172.73,172.81,302371.0,170.9872,171.096,170.7994,170.8785,302371.0
2023-05-10 13:00:00,172.8,172.91,172.71,172.85,349941.0,170.8686,170.9773,170.7796,170.918,349941.0
2023-05-10 13:05:00,172.86,172.95,172.76,172.81,251496.0,170.9279,171.0169,170.829,170.8785,251496.0
2023-05-10 13:10:00,172.83,172.89,172.65,172.85,285843.0,170.8982,170.9576,170.7203,170.918,285843.0
2023-05-10 13:15:00,172.84,172.85,172.56,172.57,345917.0,170.9081,170.918,170.6313,170.6411,345917.0
2023-05-10 13:20:00,172.57,172.61,172.28,172.29,434071.0,170.6411,170.6807,170.3544,170.3643,434071.0
2023-05-10 13:25:00,172.28,172.3,171.98,172.03,476307.0,170.3544,170.3742,170.0577,170.1072,476307.0
2023-05-10 13:30:00,172.02,172.26,171.95,172.2,452005.0,170.0973,170.3346,170.0281,170.2753,452005.0
2023-05-10 13:35:00,172.19,172.24,171.9,171.94,309420.0,170.2654,170.3148,169.9786,170.0182,309420.0
2023-05-10 13:40:00,171.93,172.03,171.9,171.97,193375.0,170.0083,170.1072,169.9786,170.0479,193375.0
2023-05-10 13:45:00,171.97,172.38,171.96,172.32,398527.0,170.0479,170.4533,170.038,170.3939,398527.0
2023-05-10 13:50:00,172.33,172.48,172.23,172.36,301433.0,170.4038,170.5522,170.3049,170.4335,301433.0
2023-05-10 13:55:00,172.35,172.49,172.26,172.28,230272.0,170.4236,170.562,170.3346,170.3544,230272.0
2023-05-10 14:00:00,172.28,172.45,172.26,172.44,228838.0,170.3544,170.5225,170.3346,170.5126,228838.0
2023-05-10 14:05:00,172.46,172.65,172.4,172.62,311937.0,170.5324,170.7203,170.473,170.6906,311937.0
2023-05-10 14:10:00,172.62,172.82,172.6,172.73,374241.0,170.6906,170.8884,170.6708,170.7994,374241.0
2023-05-10 14:15:00,172.74,172.82,172.67,172.78,240262.0,170.8092,170.8884,170.74,170.8488,240262.0
2023-05-10 14:20:00,172.79,172.84,172.58,172.68,255428.0,170.8587,170.9081,170.651,170.7499,255428.0
2023-05-10 14:25:00,172.67,172.77,172.6,172.62,226030.0,170.74,170.8389,170.6708,170.6906,226030.0
2023-05-10 14:30:00,172.63,172.86,172.61,172.84,274929.0,170.7005,170.9279,170.6807,170.9081,274929.0
2023-05-10 14:35:00,172.84,172.99,172.79,172.9,296857.0,170.9081,171.0565,170.8587,170.9675,296857.0
2023-05-10 14:40:00,172.88,173.13,172.82,173.08,366675.0,170.9477,171.1949,170.8884,171.1454,366675.0
2023-05-10 14:45:00,173.08,173.16,172.89,172.89,329840.0,171.1454,171.2246,170.9576,170.9576,329840.0
2023-05-10 14:50:00,172.91,172.98,172.84,172.9,253645.0,170.9773,171.0466,170.9081,170.9675,253645.0
2023-05-10 14:55:00,172.9,173.09,172.87,173.06,297584.0,170.9675,171.1553,170.9378,171.1257,297584.0
2023-05-10 15:00:00,173.07,173.08,172.94,173.02,197098.0,171.1356,171.1454,171.007,171.0861,197098.0
2023-05-10 15:05:00,173.02,173.19,172.95,173.14,391917.0,171.0861,171.2542,171.0169,171.2048,391917.0
2023-05-10 15:10:00,173.15,173.27,173.09,173.18,526466.0,171.2147,171.3333,171.1553,171.2443,526466.0
2023-05-10 15:15:00,173.18,173.38,173.1,173.37,332251.0,171.2443,171.4421,171.1652,171.4322,332251.0
2023-05-10 15:20:00,173.38,173.66,173.37,173.64,880034.0,171.4421,171.719,171.4322,171.6992,880034.0
2023-05-10 15:25:00,173.64,173.84,173.62,173.63,595194.0,171.6992,171.897,171.6794,171.6893,595194.0
2023-05-10 15:30:00,173.64,173.91,173.61,173.75,595515.0,171.6992,171.9662,171.6695,171.808,595515.0
2023-05-10 15:35:00,173.75,173.88,173.7,173.76,474828.0,171.808,171.9365,171.7585,171.8178,474828.0
2023-05-10 15:40:00,173.76,173.82,173.69,173.7,538533.0,171.8178,171.8772,171.7486,171.7585,538533.0
2023-05-10 15:45:00,173.7,173.71,173.52,173.53,661117.0,171.7585,171.7684,171.5805,171.5904,661117.0
2023-05-10 15:50:00,173.51,173.57,173.34,173.53,966589.0,171.5706,171.63,171.4025,171.5904,966589.0
2023-05-10 15:55:00,173.55,173.59,173.34,173.56,1394518.0,171.6102,171.6497,171.4025,171.6201,1394518.0
2023-05-11 09:30:00,173.85,173.96,172.99,173.15,1669461.0,171.9068,172.0156,171.0565,171.2147,1669461.0
2023-05-11 09:35:00,173.15,173.31,172.65,172.67,999177.0,171.2147,171.3729,170.7203,170.74,999177.0
2023-05-11 09:40:00,172.66,173.04,172.48,173.02,1105647.0,170.7301,171.1059,170.5522,171.0861,1105647.0
2023-05-11 09:45:00,173.02,173.33,172.99,173.12,872736.0,171.0861,171.3927,171.0565,171.185,872736.0
2023-05-11 09:50:00,173.12,173.12,172.51,172.66,768492.0,171.185,171.185,170.5818,170.7301,768492.0
2023-05-11 09:55:00,172.67,172.69,172.18,172.27,820937.0,170.74,170.7598,170.2555,170.3445,820937.0
2023-05-11 10:00:00,172.28,172.58,172.17,172.47,951247.0,170.3544,170.651,170.2456,170.5423,951247.0
2023-05-11 10:05:00,172.46,172.72,172.4,172.68,501594.0,170.5324,170.7895,170.473,170.7499,501594.0
2023-05-11 10:10:00,172.69,172.86,172.58,172.64,495062.0,170.7598,170.9279,170.651,170.7104,495062.0
2023-05-11 10:15:00,172.65,172.72,172.34,172.35,393625.0,170.7203,170.7895,170.4137,170.4236,393625.0
2023-05-11 10:20:00,172.34,172.6,172.33,172.6,432249.0,170.4137,170.6708,170.4038,170.6708,432249.0
2023-05-11 10:25:00,172.59,172.75,172.55,172.67,399588.0,170.6609,170.8191,170.6214,170.74,399588.0
2023-05-11 10:30:00,172.67,172.7,172.3,172.56,378503.0,170.74,170.7697,170.3742,170.6313,378503.0
2023-05-11 10:35:00,172.56,172.67,172.44,172.6,376502.0,170.6313,170.74,170.5126,170.6708,376502.0
2023-05-11 10:40:00,172.58,172.84,172.58,172.81,455364.0,170.651,170.9081,170.651,170.8785,455364.0
2023-05-11 10:45:00,172.81,173.26,172.74,173.06,718829.0,170.8785,171.3234,170.8092,171.1257,718829.0
2023-05-11 10:50:00,173.07,173.14,172.95,173.12,408160.0,171.1356,171.2048,171.0169,171.185,408160.0
2023-05-11 10:55:00,173.12,173.24,173.02,173.23,394504.0,171.185,171.3037,171.0861,171.2938,394504.0
2023-05-11 11:00:00,173.23,173.39,173.16,173.26,507082.0,171.2938,171.452,171.2246,171.3234,507082.0
2023-05-11 11:05:00,173.26,173.44,173.19,173.37,520002.0,171.3234,171.5014,171.2542,171.4322,520002.0
2023-05-11 11:10:00,173.38,173.6,173.3,173.59,603664.0,171.4421,171.6596,171.363,171.6497,603664.0
2023-05-11 11:15:00,173.6,173.62,173.28,173.31,429412.0,171.6596,171.6794,171.3432,171.3729,429412.0
2023-05-11 11:20:00,173.3,173.6,173.22,173.56,509027.0,171.363,171.6596,171.2839,171.6201,509027.0
2023-05-11 11:25:00,173.56,173.7,173.41,173.7,512551.0,171.6201,171.7585,171.4718,171.7585,512551.0
2023-05-11 11:30:00,173.7,173.88,173.66,173.69,632162.0,171.7585,171.9365,171.719,171.7486,632162.0
2023-05-11 11:35:00,173.69,173.71,173.49,173.54,470072.0,171.7486,171.7684,171.5509,171.6003,470072.0
2023-05-11 11:40:00,173.54,173.65,173.45,173.47,370440.0,171.6003,171.7091,171.5113,171.5311,370440.0
2023-05-11 11:45:00,173.47,173.55,173.32,173.37,295914.0,171.5311,171.6102,171.3828,171.4322,295914.0
2023-05-11 11:50:00,173.37,173.47,173.26,173.45,372866.0,171.4322,171.5311,171.3234,171.5113,372866.0
2023-05-11 11:55:00,173.44,173.61,173.4,173.59,293419.0,171.5014,171.6695,171.4619,171.6497,293419.0
2023-05-11 12:00:00,173.59,173.62,173.35,173.46,370589.0,171.6497,171.6794,171.4124,171.5212,370589.0
2023-05-11 12:05:00,173.46,173.62,173.43,173.53,271970.0,171.5212,171.6794,171.4915,171.5904,271970.0
2023-05-11 12:10:00,173.53,173.61,173.41,173.61,226268.0,171.5904,171.6695,171.4718,171.6695,226268.0
2023-05-11 12:15:00,173.6,173.71,173.43,173.71,385165.0,171.6596,171.7684,171.4915,171.7684,385165.0
2023-05-11 12:20:00,173.71,173.92,173.66,173.88,519258.0,171.7684,171.9761,171.719,171.9365,519258.0
2023-05-11 12:25:00,173.89,173.9,173.54,173.66,412763.0,171.9464,171.9563,171.6003,171.719,412763.0
2023-05-11 12:30:00,173.67,173.86,173.66,173.74,274782.0,171.7289,171.9167,171.719,171.7981,274782.0
2023-05-11 12:35:00,173.73,173.86,173.69,173.83,222990.0,171.7882,171.9167,171.7486,171.8871,222990.0
2023-05-11 12:40:00,173.83,174.0,173.82,173.99,419204.0,171.8871,172.0552,171.8772,172.0453,419204.0
2023-05-11 12:45:00,173.99,174.03,173.83,173.86,410483.0,172.0453,172.0848,171.8871,171.9167,410483.0
2023-05-11 12:50:00,173.86,173.93,173.72,173.8,255114.0,171.9167,171.9859,171.7783,171.8574,255114.0
2023-05-11 12:55:00,173.81,173.84,173.7,173.76,223819.0,171.8673,171.897,171.7585,171.8178,223819.0
2023-05-11 13:00:00,173.76,173.79,173.62,173.76,350930.0,171.8178,171.8475,171.6794,171.8178,350930.0
2023-05-11 13:05:00,173.76,173.94,173.72,173.79,382189.0,171.8178,171.9958,171.7783,171.8475,382189.0
2023-05-11 13:10:00,173.77,173.85,173.61,173.7,270355.0,171.8277,171.9068,171.6695,171.7585,270355.0
2023-05-11 13:15:00,173.7,173.83,173.55,173.59,337112.0,171.7585,171.8871,171.6102,171.6497,337112.0
2023-05-11 13:20:00,173.59,173.63,173.4,173.46,298998.0,171.6497,171.6893,171.4619,171.5212,298998.0
2023-05-11 13:25:00,173.46,173.57,173.38,173.47,337385.0,171.5212,171.63,171.4421,171.5311,337385.0
2023-05-11 13:30:00,173.47,173.67,173.41,173.66,278479.0,171.5311,171.7289,171.4718,171.719,278479.0
2023-05-11 13:35:00,173.66,173.74,173.56,173.71,221595.0,171.719,171.7981,171.6201,171.7684,221595.0
2023-05-11 13:40:00,173.7,173.71,173.45,173.54,310452.0,171.7585,171.7684,171.5113,171.6003,310452.0
2023-05-11 13:45:00,173.53,173.53,173.06,173.14,421672.0,171.5904,171.5904,171.1257,171.2048,421672.0
2023-05-11 13:50:00,173.14,173.47,173.07,173.42,424835.0,171.2048,171.5311,171.1356,171.4816,424835.0
2023-05-11 13:55:00,173.42,173.68,173.33,173.67,254145.0,171.4816,171.7387,171.3927,171.7289,254145.0
2023-05-11 14:00:00,173.67,173.72,173.56,173.64,250845.0,171.7289,171.7783,171.6201,171.6992,250845.0
2023-05-11 14:05:00,173.63,173.86,173.62,173.83,257035.0,171.6893,171.9167,171.6794,171.8871,257035.0
2023-05-11 14:10:00,173.84,173.89,173.77,173.89,276414.0,171.897,171.9464,171.8277,171.9464,276414.0
2023-05-11 14:15:00,173.88,173.97,173.83,173.89,341319.0,171.9365,172.0255,171.8871,171.9464,341319.0
2023-05-11 14:20:00,173.89,174.0,173.8,173.95,270400.0,171.9464,172.0552,171.8574,172.0057,270400.0
2023-05-11 14:25:00,173.96,174.0,173.87,173.99,283349.0,172.0156,172.0552,171.9266,172.0453,283349.0
2023-05-11 14:30:00,174.0,174.25,173.93,174.22,634048.0,172.0552,172.3024,171.9859,172.2727,634048.0
2023-05-11 14:35:00,174.23,174.24,174.09,174.17,363647.0,172.2826,172.2925,172.1442,172.2233,363647.0
2023-05-11 14:40:00,174.17,174.59,174.14,174.51,946086.0,172.2233,172.6386,172.1936,172.5595,946086.0
2023-05-11 14:45:00,174.52,174.52,174.31,174.43,402324.0,172.5694,172.5694,172.3617,172.4804,402324.0
2023-05-11 14:50:00,174.43,174.44,174.21,174.27,341327.0,172.4804,172.4902,172.2628,172.3221,341327.0
2023-05-11 14:55:00,174.28,174.4,174.21,174.37,290165.0,172.332,172.4507,172.2628,172.421,290165.0
2023-05-11 15:00:00,174.38,174.4,174.08,174.1,490272.0,172.4309,172.4507,172.1343,172.154,490272.0
2023-05-11 15:05:00,174.09,174.24,173.98,174.23,510724.0,172.1442,172.2925,172.0354,172.2826,510724.0
2023-05-11 15:10:00,174.22,174.25,174.08,174.09,229797.0,172.2727,172.3024,172.1343,172.1442,229797.0
2023-05-11 15:15:00,174.09,174.1,173.86,174.02,414130.0,172.1442,172.154,171.9167,172.0749,414130.0
2023-05-11 15:20:00,174.01,174.12,173.93,174.05,305884.0,172.0651,172.1738,171.9859,172.1046,305884.0
2023-05-11 15:25:00,174.04,174.14,173.96,174.09,317641.0,172.0947,172.1936,172.0156,172.1442,317641.0
2023-05-11 15:30:00,174.08,174.15,174.01,174.03,298634.0,172.1343,172.2035,172.0651,172.0848,298634.0
2023-05-11 15:35:00,174.04,174.06,173.87,173.88,364032.0,172.0947,172.1145,171.9266,171.9365,364032.0
2023-05-11 15:40:00,173.86,173.91,173.67,173.81,587937.0,171.9167,171.9662,171.7289,171.8673,587937.0
2023-05-11 15:45:00,173.8,173.81,173.66,173.71,395752.0,171.8574,171.8673,171.719,171.7684,395752.0
2023-05-11 15:50:00,173.72,173.76,173.5,173.72,792572.0,171.7783,171.8178,171.5608,171.7783,792572.0
2023-05-11 15:55:00,173.72,173.84,173.64,173.81,1217049.0,171.7783,171.897,171.6992,171.8673,1217049.0
2023-05-12 09:30:00,173.62,174.06,173.51,173.83,1614921.0,171.9182,172.3539,171.8093,172.1261,1614921.0
2023-05-12 09:35:00,173.83,173.87,173.34,173.42,781476.0,172.1261,172.1657,171.6409,171.7201,781476.0
2023-05-12 09:40:00,173.43,173.57,173.24,173.32,658564.0,171.73,171.8687,171.5419,171.6211,658564.0
2023-05-12 09:45:00,173.31,173.4,172.98,173.05,754512.0,171.6112,171.7003,171.2844,171.3538,754512.0
2023-05-12 09:50:00,173.05,173.37,172.95,173.3,633262.0,171.3538,171.6706,171.2547,171.6013,633262.0
2023-05-12 09:55:00,173.3,173.35,173.04,173.07,441535.0,171.6013,171.6508,171.3439,171.3736,441535.0
2023-05-12 10:00:00,173.08,173.26,172.61,172.65,851519.0,171.3835,171.5617,170.9181,170.9577,851519.0
2023-05-12 10:05:00,172.64,172.77,172.55,172.75,558566.0,170.9478,171.0765,170.8587,171.0567,558566.0
2023-05-12 10:10:00,172.76,172.87,172.67,172.74,467935.0,171.0666,171.1755,170.9775,171.0468,467935.0
2023-05-12 10:15:00,172.74,172.83,172.63,172.67,282662.0,171.0468,171.1359,170.9379,170.9775,282662.0
2023-05-12 10:20:00,172.67,172.76,172.51,172.75,376617.0,170.9775,171.0666,170.8191,171.0567,376617.0
2023-05-12 10:25:00,172.76,172.82,172.64,172.69,349847.0,171.0666,171.126,170.9478,170.9973,349847.0
2023-05-12 10:30:00,172.69,172.75,172.52,172.58,534804.0,170.9973,171.0567,170.829,170.8884,534804.0
2023-05-12 10:35:00,172.57,172.69,172.33,172.64,506010.0,170.8785,170.9973,170.6408,170.9478,506010.0
2023-05-12 10:40:00,172.65,172.86,172.61,172.84,333725.0,170.9577,171.1656,170.9181,171.1458,333725.0
2023-05-12 10:45:00,172.84,172.9,172.74,172.77,314455.0,171.1458,171.2052,171.0468,171.0765,314455.0
2023-05-12 10:50:00,172.76,172.78,172.62,172.75,384443.0,171.0666,171.0864,170.928,171.0567,384443.0
2023-05-12 10:55:00,172.75,172.89,172.67,172.78,374935.0,171.0567,171.1953,170.9775,171.0864,374935.0
2023-05-12 11:00:00,172.78,172.87,172.6,172.84,310320.0,171.0864,171.1755,170.9082,171.1458,310320.0
2023-05-12 11:05:00,172.84,172.98,172.77,172.81,359591.0,171.1458,171.2844,171.0765,171.1161,359591.0
2023-05-12 11:10:00,172.81,172.93,172.57,172.65,289339.0,171.1161,171.2349,170.8785,170.9577,289339.0
2023-05-12 11:15:00,172.63,172.63,172.37,172.53,437287.0,170.9379,170.9379,170.6804,170.8389,437287.0
2023-05-12 11:20:00,172.54,172.66,172.5,172.54,278135.0,170.8488,170.9676,170.8092,170.8488,278135.0
2023-05-12 11:25:00,172.53,172.59,172.41,172.48,304431.0,170.8389,170.8983,170.72,170.7893,304431.0
2023-05-12 11:30:00,172.49,172.63,172.4,172.44,341722.0,170.7993,170.9379,170.7101,170.7497,341722.0
2023-05-12 11:35:00,172.45,172.5,172.32,172.45,346547.0,170.7596,170.8092,170.6309,170.7596,346547.0
2023-05-12 11:40:00,172.45,172.55,172.34,172.36,247289.0,170.7596,170.8587,170.6507,170.6705,247289.0
2023-05-12 11:45:00,172.35,172.59,172.32,172.46,255791.0,170.6606,170.8983,170.6309,170.7695,255791.0
2023-05-12 11:50:00,172.47,172.54,172.34,172.43,250811.0,170.7794,170.8488,170.6507,170.7398,250811.0
2023-05-12 11:55:00,172.42,172.72,172.4,172.67,272602.0,170.7299,171.027,170.7101,170.9775,272602.0
2023-05-12 12:00:00,172.67,172.69,172.39,172.41,265306.0,170.9775,170.9973,170.7002,170.72,265306.0
2023-05-12 12:05:00,172.41,172.44,172.26,172.34,259754.0,170.72,170.7497,170.5715,170.6507,259754.0
2023-05-12 12:10:00,172.33,172.35,172.11,172.15,411462.0,170.6408,170.6606,170.423,170.4626,411462.0
2023-05-12 12:15:00,172.14,172.21,172.05,172.17,327877.0,170.4527,170.522,170.3636,170.4824,327877.0
2023-05-12 12:20:00,172.17,172.2,171.96,172.02,533564.0,170.4824,170.5121,170.2744,170.3339,533564.0
2023-05-12 12:25:00,172.02,172.05,171.93,171.95,363017.0,170.3339,170.3636,170.2447,170.2645,363017.0
2023-05-12 12:30:00,171.93,172.19,171.9,172.12,314135.0,170.2447,170.5022,170.215,170.4329,314135.0
2023-05-12 12:35:00,172.13,172.19,171.86,172.01,343200.0,170.4428,170.5022,170.1754,170.324,343200.0
2023-05-12 12:40:00,172.01,172.02,171.77,171.83,299182.0,170.324,170.3339,170.0863,170.1457,299182.0
2023-05-12 12:45:00,171.83,171.84,171.53,171.53,435163.0,170.1457,170.1556,169.8487,169.8487,435163.0
2023-05-12 12:50:00,171.54,171.65,171.49,171.52,300343.0,169.8586,169.9675,169.8091,169.8388,300343.0
2023-05-12 12:55:00,171.52,171.64,171.51,171.54,256901.0,169.8388,169.9576,169.8289,169.8586,256901.0
2023-05-12 13:00:00,171.53,171.55,171.31,171.51,376344.0,169.8487,169.8685,169.6308,169.8289,376344.0
2023-05-12 13:05:00,171.5,171.59,171.42,171.54,259620.0,169.819,169.9081,169.7397,169.8586,259620.0
2023-05-12 13:10:00,171.54,171.7,171.53,171.57,314792.0,169.8586,170.017,169.8487,169.8883,314792.0
2023-05-12 13:15:00,171.56,171.64,171.51,171.57,226617.0,169.8784,169.9576,169.8289,169.8883,226617.0
2023-05-12 13:20:00,171.57,171.99,171.54,171.97,360190.0,169.8883,170.3042,169.8586,170.2843,360190.0
2023-05-12 13:25:00,171.97,172.02,171.73,171.78,334047.0,170.2843,170.3339,170.0467,170.0962,334047.0
2023-05-12 13:30:00,171.77,171.98,171.69,171.71,385711.0,170.0863,170.2943,170.0071,170.0269,385711.0
2023-05-12 13:35:00,171.7,171.77,171.56,171.65,227990.0,170.017,170.0863,169.8784,169.9675,227990.0
2023-05-12 13:40:00,171.65,171.75,171.61,171.72,160560.0,169.9675,170.0665,169.9279,170.0368,160560.0
2023-05-12 13:45:00,171.72,171.72,171.59,171.65,158646.0,170.0368,170.0368,169.9081,169.9675,158646.0
2023-05-12 13:50:00,171.64,171.64,171.44,171.44,267545.0,169.9576,169.9576,169.7595,169.7595,267545.0
2023-05-12 13:55:00,171.44,171.46,171.21,171.28,338891.0,169.7595,169.7793,169.5318,169.6011,338891.0
2023-05-12 14:00:00,171.27,171.32,171.13,171.25,335047.0,169.5912,169.6407,169.4526,169.5714,335047.0
2023-05-12 14:05:00,171.25,171.27,171.08,171.23,271098.0,169.5714,169.5912,169.4031,169.5516,271098.0
2023-05-12 14:10:00,171.23,171.4,171.03,171.03,320655.0,169.5516,169.7199,169.3536,169.3536,320655.0
2023-05-12 14:15:00,171.03,171.14,171.0,171.14,309122.0,169.3536,169.4625,169.3239,169.4625,309122.0
2023-05-12 14:20:00,171.13,171.22,171.03,171.19,188994.0,169.4526,169.5417,169.3536,169.512,188994.0
2023-05-12 14:25:00,171.19,171.5,171.16,171.33,491115.0,169.512,169.819,169.4823,169.6506,491115.0
2023-05-12 14:30:00,171.33,171.46,171.18,171.46,408518.0,169.6506,169.7793,169.5021,169.7793,408518.0
2023-05-12 14:35:00,171.47,171.5,171.33,171.49,338728.0,169.7892,169.819,169.6506,169.8091,338728.0
2023-05-12 14:40:00,171.49,171.49,171.32,171.46,301407.0,169.8091,169.8091,169.6407,169.7793,301407.0
2023-05-12 14:45:00,171.47,171.6,171.45,171.55,420760.0,169.7892,169.918,169.7694,169.8685,420760.0
2023-05-12 14:50:00,171.54,171.69,171.52,171.62,349379.0,169.8586,170.0071,169.8388,169.9378,349379.0
2023-05-12 14:55:00,171.63,171.75,171.59,171.66,348459.0,169.9477,170.0665,169.9081,169.9774,348459.0
2023-05-12 15:00:00,171.66,171.83,171.56,171.78,502826.0,169.9774,170.1457,169.8784,170.0962,502826.0
2023-05-12 15:05:00,171.78,171.9,171.68,171.79,463134.0,170.0962,170.215,169.9972,170.1061,463134.0
2023-05-12 15:10:00,171.79,171.89,171.63,171.68,419553.0,170.1061,170.2051,169.9477,169.9972,419553.0
2023-05-12 15:15:00,171.68,171.86,171.65,171.86,376439.0,169.9972,170.1754,169.9675,170.1754,376439.0
2023-05-12 15:20:00,171.86,171.92,171.8,171.86,443351.0,170.1754,170.2348,170.116,170.1754,443351.0
2023-05-12 15:25:00,171.85,171.93,171.79,171.9,327243.0,170.1655,170.2447,170.1061,170.215,327243.0
2023-05-12 15:30:00,171.91,172.12,171.9,172.11,393311.0,170.2249,170.4329,170.215,170.423,393311.0
2023-05-12 15:35:00,172.12,172.21,171.96,172.19,516869.0,170.4329,170.522,170.2744,170.5022,516869.0
2023-05-12 15:40:00,172.2,172.36,172.15,172.35,505584.0,170.5121,170.6705,170.4626,170.6606,505584.0
2023-05-12 15:45:00,172.34,172.46,172.25,172.36,684048.0,170.6507,170.7695,170.5616,170.6705,684048.0
2023-05-12 15:50:00,172.36,172.62,172.25,172.57,985124.0,170.6705,170.928,170.5616,170.8785,985124.0
2023-05-12 15:55:00,172.58,172.61,172.5,172.56,1529108.0,170.8884,170.9181,170.8092,170.8686,1529108.0
2023-05-15 09:30:00,173.16,173.21,172.69,172.95,1517679.0,171.4627,171.5122,170.9973,171.2547,1517679.0
2023-05-15 09:35:00,172.94,173.05,172.54,172.65,815068.0,171.2448,171.3538,170.8488,170.9577,815068.0
2023-05-15 09:40:00,172.65,172.76,172.46,172.61,666813.0,170.9577,171.0666,170.7695,170.9181,666813.0
2023-05-15 09:45:00,172.61,172.77,172.28,172.33,674767.0,170.9181,171.0765,170.5913,170.6408,674767.0
2023-05-15 09:50:00,172.31,172.37,171.83,172.05,811917.0,170.621,170.6804,170.1457,170.3636,811917.0
2023-05-15 09:55:00,172.06,172.16,171.96,171.98,477133.0,170.3735,170.4725,170.2744,170.2943,477133.0
2023-05-15 10:00:00,171.97,172.1,171.78,171.87,440054.0,170.2843,170.4131,170.0962,170.1853,440054.0
2023-05-15 10:05:00,171.86,171.91,171.56,171.65,507071.0,170.1754,170.2249,169.8784,169.9675,507071.0
2023-05-15 10:10:00,171.65,171.7,171.47,171.56,435863.0,169.9675,170.017,169.7892,169.8784,435863.0
2023-05-15 10:15:00,171.57,171.82,171.51,171.8,466333.0,169.8883,170.1358,169.8289,170.116,466333.0
2023-05-15 10:20:00,171.81,171.89,171.68,171.72,363545.0,170.1259,170.2051,169.9972,170.0368,363545.0
2023-05-15 10:25:00,171.72,171.95,171.66,171.84,426078.0,170.0368,170.2645,169.9774,170.1556,426078.0
2023-05-15 10:30:00,171.84,172.05,171.8,172.03,397750.0,170.1556,170.3636,170.116,170.3438,397750.0
2023-05-15 10:35:00,172.02,172.15,171.99,172.12,451493.0,170.3339,170.4626,170.3042,170.4329,451493.0
2023-05-15 10:40:00,172.11,172.18,172.02,172.07,293897.0,170.423,170.4923,170.3339,170.3834,293897.0
2023-05-15 10:45:00,172.06,172.17,171.95,172.09,355813.0,170.3735,170.4824,170.2645,170.4032,355813.0
2023-05-15 10:50:00,172.09,172.28,172.06,172.19,350829.0,170.4032,170.5913,170.3735,170.5022,350829.0
2023-05-15 10:55:00,172.19,172.19,171.89,171.91,348350.0,170.5022,170.5022,170.2051,170.2249,348350.0
2023-05-15 11:00:00,171.91,172.1,171.88,172.01,240371.0,170.2249,170.4131,170.1952,170.324,240371.0
2023-05-15 11:05:00,172.01,172.17,171.97,172.07,272096.0,170.324,170.4824,170.2843,170.3834,272096.0
2023-05-15 11:10:00,172.07,172.2,172.02,172.18,261947.0,170.3834,170.5121,170.3339,170.4923,261947.0
2023-05-15 11:15:00,172.18,172.31,172.16,172.28,305975.0,170.4923,170.621,170.4725,170.5913,305975.0
2023-05-15 11:20:00,172.28,172.42,172.28,172.39,328907.0,170.5913,170.7299,170.5913,170.7002,328907.0
2023-05-15 11:25:00,172.39,172.42,172.26,172.27,270835.0,170.7002,170.7299,170.5715,170.5814,270835.0
2023-05-15 11:30:00,172.26,172.34,172.12,172.27,268627.0,170.5715,170.6507,170.4329,170.5814,268627.0
2023-05-15 11:35:00,172.3,172.36,172.21,172.22,145434.0,170.6111,170.6705,170.522,170.5319,145434.0
2023-05-15 11:40:00,172.21,172.26,172.08,172.14,249335.0,170.522,170.5715,170.3933,170.4527,249335.0
2023-05-15 11:45:00,172.14,172.15,171.97,172.04,324657.0,170.4527,170.4626,170.2843,170.3537,324657.0
2023-05-15 11:50:00,172.05,172.25,172.0,172.07,308138.0,170.3636,170.5616,170.3141,170.3834,308138.0
2023-05-15 11:55:00,172.09,172.37,172.08,172.35,225731.0,170.4032,170.6804,170.3933,170.6606,225731.0
2023-05-15 12:00:00,172.37,172.39,172.16,172.33,252026.0,170.6804,170.7002,170.4725,170.6408,252026.0
2023-05-15 12:05:00,172.33,172.43,172.25,172.33,191066.0,170.6408,170.7398,170.5616,170.6408,191066.0
2023-05-15 12:10:00,172.33,172.41,172.23,172.24,167491.0,170.6408,170.72,170.5418,170.5517,167491.0
2023-05-15 12:15:00,172.24,172.35,172.16,172.34,173857.0,170.5517,170.6606,170.4725,170.6507,173857.0
2023-05-15 12:20:00,172.33,172.35,172.14,172.21,140572.0,170.6408,170.6606,170.4527,170.522,140572.0
2023-05-15 12:25:00,172.2,172.26,172.12,172.18,142357.0,170.5121,170.5715,170.4329,170.4923,142357.0
2023-05-15 12:30:00,172.17,172.23,172.02,172.06,220859.0,170.4824,170.5418,170.3339,170.3735,220859.0
2023-05-15 12:35:00,172.06,172.13,172.0,172.0,154487.0,170.3735,170.4428,170.3141,170.3141,154487.0
2023-05-15 12:40:00,172.0,172.08,171.94,172.08,197105.0,170.3141,170.3933,170.2546,170.3933,197105.0
2023-05-15 12:45:00,172.08,172.18,172.03,172.08,261057.0,170.3933,170.4923,170.3438,170.3933,261057.0
2023-05-15 12:50:00,172.09,172.2,172.04,172.08,225091.0,170.4032,170.5121,170.3537,170.3933,225091.0
2023-05-15 12:55:00,172.06,172.2,172.01,172.19,180232.0,170.3735,170.5121,170.324,170.5022,180232.0
2023-05-15 13:00:00,172.2,172.26,172.03,172.1,200783.0,170.5121,170.5715,170.3438,170.4131,200783.0
2023-05-15 13:05:00,172.1,172.17,172.03,172.16,189975.0,170.4131,170.4824,170.3438,170.4725,189975.0
2023-05-15 13:10:00,172.17,172.3,172.12,172.16,256923.0,170.4824,170.6111,170.4329,170.4725,256923.0
2023-05-15 13:15:00,172.15,172.2,172.08,172.09,185786.0,170.4626,170.5121,170.3933,170.4032,185786.0
2023-05-15 13:20:00,172.09,172.1,171.9,171.92,300422.0,170.4032,170.4131,170.215,170.2348,300422.0
2023-05-15 13:25:00,171.93,172.03,171.82,171.85,361634.0,170.2447,170.3438,170.1358,170.1655,361634.0
2023-05-15 13:30:00,171.85,171.97,171.77,171.83,317896.0,170.1655,170.2843,170.0863,170.1457,317896.0
2023-05-15 13:35:00,171.84,171.92,171.8,171.84,179557.0,170.1556,170.2348,170.116,170.1556,179557.0
2023-05-15 13:40:00,171.84,171.87,171.61,171.7,297507.0,170.1556,170.1853,169.9279,170.017,297507.0
2023-05-15 13:45:00,171.69,171.7,171.52,171.62,365823.0,170.0071,170.017,169.8388,169.9378,365823.0
2023-05-15 13:50:00,171.62,171.88,171.61,171.88,361656.0,169.9378,170.1952,169.9279,170.1952,361656.0
2023-05-15 13:55:00,171.87,171.92,171.8,171.87,252483.0,170.1853,170.2348,170.116,170.1853,252483.0
2023-05-15 14:00:00,171.87,171.97,171.86,171.89,235437.0,170.1853,170.2843,170.1754,170.2051,235437.0
2023-05-15 14:05:00,171.9,172.0,171.85,171.96,204967.0,170.215,170.3141,170.1655,170.2744,204967.0
2023-05-15 14:10:00,171.97,172.02,171.91,171.92,186874.0,170.2843,170.3339,170.2249,170.2348,186874.0
2023-05-15 14:15:00,171.92,171.97,171.72,171.88,317237.0,170.2348,170.2843,170.0368,170.1952,317237.0
2023-05-15 14:20:00,171.88,171.9,171.78,171.79,157067.0,170.1952,170.215,170.0962,170.1061,157067.0
2023-05-15 14:25:00,171.79,171.85,171.7,171.81,188612.0,170.1061,170.1655,170.017,170.1259,188612.0
2023-05-15 14:30:00,171.83,171.89,171.74,171.8,297613.0,170.1457,170.2051,170.0566,170.116,297613.0
2023-05-15 14:35:00,171.8,171.84,171.73,171.81,168610.0,170.116,170.1556,170.0467,170.1259,168610.0
2023-05-15 14:40:00,171.81,171.83,171.71,171.8,176520.0,170.1259,170.1457,170.0269,170.116,176520.0
2023-05-15 14:45:00,171.8,171.91,171.77,171.83,158816.0,170.116,170.2249,170.0863,170.1457,158816.0
2023-05-15 14:50:00,171.83,171.84,171.66,171.7,174446.0,170.1457,170.1556,169.9774,170.017,174446.0
2023-05-15 14:55:00,171.7,171.79,171.66,171.73,176257.0,170.017,170.1061,169.9774,170.0467,176257.0
2023-05-15 15:00:00,171.73,171.83,171.69,171.73,218673.0,170.0467,170.1457,170.0071,170.0467,218673.0
2023-05-15 15:05:00,171.73,171.8,171.67,171.76,182729.0,170.0467,170.116,169.9873,170.0764,182729.0
2023-05-15 15:10:00,171.77,171.91,171.75,171.87,278564.0,170.0863,170.2249,170.0665,170.1853,278564.0
2023-05-15 15:15:00,171.87,171.91,171.7,171.83,266887.0,170.1853,170.2249,170.017,170.1457,266887.0
2023-05-15 15:20:00,171.84,171.86,171.73,171.83,218280.0,170.1556,170.1754,170.0467,170.1457,218280.0
2023-05-15 15:25:00,171.83,171.86,171.78,171.81,185925.0,170.1457,170.1754,170.0962,170.1259,185925.0
2023-05-15 15:30:00,171.81,171.9,171.75,171.83,281001.0,170.1259,170.215,170.0665,170.1457,281001.0
2023-05-15 15:35:00,171.82,171.94,171.78,171.91,244295.0,170.1358,170.2546,170.0962,170.2249,244295.0
2023-05-15 15:40:00,171.92,171.97,171.85,171.85,310329.0,170.2348,170.2843,170.1655,170.1655,310329.0
2023-05-15 15:45:00,171.84,172.06,171.84,172.03,440271.0,170.1556,170.3735,170.1556,170.3438,440271.0
2023-05-15 15:50:00,172.02,172.19,171.97,172.09,620610.0,170.3339,170.5022,170.2843,170.4032,620610.0
2023-05-15 15:55:00,172.09,172.14,171.96,172.14,1346165.0,170.4032,170.4527,170.2744,170.4527,1346165.0
2023-05-16 09:30:00,171.99,172.65,171.98,172.41,1823880.0,170.3042,170.9577,170.2943,170.72,1823880.0
2023-05-16 09:35:00,172.41,172.72,172.25,172.55,929128.0,170.72,171.027,170.5616,170.8587,929128.0
2023-05-16 09:40:00,172.56,172.98,172.48,172.83,943252.0,170.8686,171.2844,170.7893,171.1359,943252.0
2023-05-16 09:45:00,172.84,172.95,172.78,172.88,834655.0,171.1458,171.2547,171.0864,171.1854,834655.0
2023-05-16 09:50:00,172.87,173.14,172.7,172.82,1333600.0,171.1755,171.4429,171.0072,171.126,1333600.0
2023-05-16 09:55:00,172.83,172.83,172.56,172.62,574165.0,171.1359,171.1359,170.8686,170.928,574165.0
2023-05-16 10:00:00,172.62,172.7,172.37,172.48,564961.0,170.928,171.0072,170.6804,170.7893,564961.0
2023-05-16 10:05:00,172.49,172.58,172.24,172.28,593527.0,170.7993,170.8884,170.5517,170.5913,593527.0
2023-05-16 10:10:00,172.29,172.29,172.1,172.19,545506.0,170.6012,170.6012,170.4131,170.5022,545506.0
2023-05-16 10:15:00,172.18,172.53,172.15,172.5,536158.0,170.4923,170.8389,170.4626,170.8092,536158.0
2023-05-16 10:20:00,172.51,172.52,172.25,172.27,440900.0,170.8191,170.829,170.5616,170.5814,440900.0
2023-05-16 10:25:00,172.26,172.44,172.21,172.41,370995.0,170.5715,170.7497,170.522,170.72,370995.0
2023-05-16 10:30:00,172.41,172.57,172.11,172.12,622870.0,170.72,170.8785,170.423,170.4329,622870.0
2023-05-16 10:35:00,172.12,172.13,171.89,171.93,571582.0,170.4329,170.4428,170.2051,170.2447,571582.0
2023-05-16 10:40:00,171.93,172.15,171.88,172.15,360193.0,170.2447,170.4626,170.1952,170.4626,360193.0
2023-05-16 10:45:00,172.14,172.29,172.07,172.17,332620.0,170.4527,170.6012,170.3834,170.4824,332620.0
2023-05-16 10:50:00,172.18,172.31,172.12,172.29,352907.0,170.4923,170.621,170.4329,170.6012,352907.0
2023-05-16 10:55:00,172.28,172.5,172.26,172.28,494111.0,170.5913,170.8092,170.5715,170.5913,494111.0
2023-05-16 11:00:00,172.29,172.33,172.09,172.15,346734.0,170.6012,170.6408,170.4032,170.4626,346734.0
2023-05-16 11:05:00,172.16,172.25,172.03,172.06,431119.0,170.4725,170.5616,170.3438,170.3735,431119.0
2023-05-16 11:10:00,172.06,172.15,171.94,172.07,481256.0,170.3735,170.4626,170.2546,170.3834,481256.0
2023-05-16 11:15:00,172.06,172.1,171.92,172.03,263295.0,170.3735,170.4131,170.2348,170.3438,263295.0
2023-05-16 11:20:00,172.03,172.32,172.0,172.25,336031.0,170.3438,170.6309,170.3141,170.5616,336031.0
2023-05-16 11:25:00,172.25,172.35,172.18,172.31,281953.0,170.5616,170.6606,170.4923,170.621,281953.0
2023-05-16 11:30:00,172.31,172.34,172.05,172.05,305133.0,170.621,170.6507,170.3636,170.3636,305133.0
2023-05-16 11:35:00,172.05,172.06,171.83,171.94,424028.0,170.3636,170.3735,170.1457,170.2546,424028.0
2023-05-16 11:40:00,171.94,172.0,171.87,171.95,281059.0,170.2546,170.3141,170.1853,170.2645,281059.0
2023-05-16 11:45:00,171.93,172.04,171.88,172.01,335358.0,170.2447,170.3537,170.1952,170.324,335358.0
2023-05-16 11:50:00,172.01,172.14,171.9,172.11,374603.0,170.324,170.4527,170.215,170.423,374603.0
2023-05-16 11:55:00,172.11,172.25,172.05,172.22,271683.0,170.423,170.5616,170.3636,170.5319,271683.0
2023-05-16 12:00:00,172.22,172.27,172.14,172.21,291476.0,170.5319,170.5814,170.4527,170.522,291476.0
2023-05-16 12:05:00,172.22,172.51,172.18,172.45,370045.0,170.5319,170.8191,170.4923,170.7596,370045.0
2023-05-16 12:10:00,172.46,172.46,172.3,172.36,224856.0,170.7695,170.7695,170.6111,170.6705,224856.0
2023-05-16 12:15:00,172.37,172.44,172.3,172.3,203183.0,170.6804,170.7497,170.6111,170.6111,203183.0
2023-05-16 12:20:00,172.31,172.36,172.17,172.21,213123.0,170.621,170.6705,170.4824,170.522,213123.0
2023-05-16 12:25:00,172.22,172.28,172.13,172.25,187189.0,170.5319,170.5913,170.4428,170.5616,187189.0
2023-05-16 12:30:00,172.25,172.27,172.13,172.22,159828.0,170.5616,170.5814,170.4428,170.5319,159828.0
2023-05-16 12:35:00,172.22,172.3,172.18,172.28,213602.0,170.5319,170.6111,170.4923,170.5913,213602.0
2023-05-16 12:40:00,172.3,172.36,172.19,172.25,229695.0,170.6111,170.6705,170.5022,170.5616,229695.0
2023-05-16 12:45:00,172.25,172.28,171.97,172.13,347109.0,170.5616,170.5913,170.2843,170.4428,347109.0
2023-05-16 12:50:00,172.13,172.22,172.08,172.2,178657.0,170.4428,170.5319,170.3933,170.5121,178657.0
2023-05-16 12:55:00,172.2,172.24,172.13,172.18,198303.0,170.5121,170.5517,170.4428,170.4923,198303.0
2023-05-16 13:00:00,172.18,172.2,172.11,172.18,173189.0,170.4923,170.5121,170.423,170.4923,173189.0
2023-05-16 13:05:00,172.18,172.3,172.13,172.25,211449.0,170.4923,170.6111,170.4428,170.5616,211449.0
2023-05-16 13:10:00,172.24,172.32,172.16,172.2,152593.0,170.5517,170.6309,170.4725,170.5121,152593.0
2023-05-16 13:15:00,172.2,172.24,172.08,172.09,176533.0,170.5121,170.5517,170.3933,170.4032,176533.0
2023-05-16 13:20:00,172.1,172.2,172.04,172.15,184426.0,170.4131,170.5121,170.3537,170.4626,184426.0
2023-05-16 13:25:00,172.14,172.19,172.09,172.16,183915.0,170.4527,170.5022,170.4032,170.4725,183915.0
2023-05-16 13:30:00,172.16,172.27,172.08,172.27,168129.0,170.4725,170.5814,170.3933,170.5814,168129.0
2023-05-16 13:35:00,172.27,172.28,172.08,172.12,198324.0,170.5814,170.5913,170.3933,170.4329,198324.0
2023-05-16 13:40:00,172.12,172.26,172.1,172.19,188484.0,170.4329,170.5715,170.4131,170.5022,188484.0
2023-05-16 13:45:00,172.19,172.29,172.13,172.27,210610.0,170.5022,170.6012,170.4428,170.5814,210610.0
2023-05-16 13:50:00,172.27,172.32,172.21,172.25,155278.0,170.5814,170.6309,170.522,170.5616,155278.0
2023-05-16 13:55:00,172.24,172.34,172.2,172.31,166711.0,170.5517,170.6507,170.5121,170.621,166711.0
2023-05-16 14:00:00,172.31,172.35,172.11,172.12,231812.0,170.621,170.6606,170.423,170.4329,231812.0
2023-05-16 14:05:00,172.1,172.19,171.96,172.06,384325.0,170.4131,170.5022,170.2744,170.3735,384325.0
2023-05-16 14:10:00,172.05,172.08,171.96,172.0,183666.0,170.3636,170.3933,170.2744,170.3141,183666.0
2023-05-16 14:15:00,172.0,172.0,171.89,171.96,216738.0,170.3141,170.3141,170.2051,170.2744,216738.0
2023-05-16 14:20:00,171.95,171.96,171.8,171.87,235081.0,170.2645,170.2744,170.116,170.1853,235081.0
2023-05-16 14:25:00,171.86,171.93,171.79,171.9,195839.0,170.1754,170.2447,170.1061,170.215,195839.0
2023-05-16 14:30:00,171.9,172.01,171.86,171.99,299547.0,170.215,170.324,170.1754,170.3042,299547.0
2023-05-16 14:35:00,171.98,172.05,171.91,172.05,215270.0,170.2943,170.3636,170.2249,170.3636,215270.0
2023-05-16 14:40:00,172.06,172.23,172.05,172.17,304553.0,170.3735,170.5418,170.3636,170.4824,304553.0
2023-05-16 14:45:00,172.17,172.29,172.16,172.27,249196.0,170.4824,170.6012,170.4725,170.5814,249196.0
2023-05-16 14:50:00,172.26,172.44,172.24,172.42,382569.0,170.5715,170.7497,170.5517,170.7299,382569.0
2023-05-16 14:55:00,172.42,172.47,172.35,172.39,324284.0,170.7299,170.7794,170.6606,170.7002,324284.0
2023-05-16 15:00:00,172.4,172.48,172.33,172.47,248276.0,170.7101,170.7893,170.6408,170.7794,248276.0
2023-05-16 15:05:00,172.47,172.5,172.41,172.45,276892.0,170.7794,170.8092,170.72,170.7596,276892.0
2023-05-16 15:10:00,172.45,172.48,172.39,172.46,220987.0,170.7596,170.7893,170.7002,170.7695,220987.0
2023-05-16 15:15:00,172.46,172.46,172.38,172.41,191989.0,170.7695,170.7695,170.6903,170.72,191989.0
2023-05-16 15:20:00,172.4,172.61,172.35,172.6,508803.0,170.7101,170.9181,170.6606,170.9082,508803.0
2023-05-16 15:25:00,172.61,172.73,172.59,172.67,413292.0,170.9181,171.0369,170.8983,170.9775,413292.0
2023-05-16 15:30:00,172.66,172.7,172.57,172.64,320496.0,170.9676,171.0072,170.8785,170.9478,320496.0
2023-05-16 15:35:00,172.64,172.7,172.55,172.68,312760.0,170.9478,171.0072,170.8587,170.9874,312760.0
2023-05-16 15:40:00,172.67,172.68,172.54,172.59,430779.0,170.9775,170.9874,170.8488,170.8983,430779.0
2023-05-16 15:45:00,172.59,172.59,172.36,172.43,505475.0,170.8983,170.8983,170.6705,170.7398,505475.0
2023-05-16 15:50:00,172.43,172.45,172.03,172.13,847400.0,170.7398,170.7596,170.3438,170.4428,847400.0
2023-05-16 15:55:00,172.14,172.22,172.03,172.08,1400926.0,170.4527,170.5319,170.3438,170.3933,1400926.0
2023-05-17 09:30:00,171.75,172.15,171.41,171.55,1849804.0,170.0665,170.4626,169.7298,169.8685,1849804.0
2023-05-17 09:35:00,171.53,171.9,171.44,171.66,756704.0,169.8487,170.215,169.7595,169.9774,756704.0
2023-05-17 09:40:00,171.68,171.69,171.16,171.37,877386.0,169.9972,170.0071,169.4823,169.6902,877386.0
2023-05-17 09:45:00,171.37,171.4,171.01,171.09,890829.0,169.6902,169.7199,169.3338,169.413,890829.0
2023-05-17 09:50:00,171.08,171.12,170.54,170.83,1262333.0,169.4031,169.4427,168.8684,169.1555,1262333.0
2023-05-17 09:55:00,170.83,170.89,170.43,170.53,800080.0,169.1555,169.2149,168.7594,168.8585,800080.0
2023-05-17 10:00:00,170.52,170.83,170.42,170.75,779696.0,168.8486,169.1555,168.7495,169.0763,779696.0
2023-05-17 10:05:00,170.76,170.98,170.7,170.86,552874.0,169.0862,169.3041,169.0268,169.1852,552874.0
2023-05-17 10:10:00,170.85,171.0,170.59,170.63,713148.0,169.1753,169.3239,168.9179,168.9575,713148.0
2023-05-17 10:15:00,170.63,170.96,170.55,170.88,526483.0,168.9575,169.2842,168.8783,169.205,526483.0
2023-05-17 10:20:00,170.88,171.22,170.87,171.08,623172.0,169.205,169.5417,169.1951,169.4031,623172.0
2023-05-17 10:25:00,171.07,171.15,170.98,171.02,398155.0,169.3932,169.4724,169.3041,169.3437,398155.0
2023-05-17 10:30:00,171.03,171.12,170.9,170.93,452177.0,169.3536,169.4427,169.2248,169.2545,452177.0
2023-05-17 10:35:00,170.93,170.96,170.8,170.88,397511.0,169.2545,169.2842,169.1258,169.205,397511.0
2023-05-17 10:40:00,170.89,171.08,170.84,171.04,412097.0,169.2149,169.4031,169.1654,169.3635,412097.0
2023-05-17 10:45:00,171.04,171.12,170.98,171.01,359303.0,169.3635,169.4427,169.3041,169.3338,359303.0
2023-05-17 10:50:00,171.0,171.06,170.84,170.87,330882.0,169.3239,169.3833,169.1654,169.1951,330882.0
2023-05-17 10:55:00,170.88,171.16,170.85,171.03,343369.0,169.205,169.4823,169.1753,169.3536,343369.0
2023-05-17 11:00:00,171.05,171.16,170.99,171.05,302120.0,169.3734,169.4823,169.314,169.3734,302120.0
2023-05-17 11:05:00,171.03,171.06,170.76,170.92,396084.0,169.3536,169.3833,169.0862,169.2446,396084.0
2023-05-17 11:10:00,170.93,171.0,170.79,170.81,299184.0,169.2545,169.3239,169.1159,169.1357,299184.0
2023-05-17 11:15:00,170.81,171.15,170.72,170.91,640346.0,169.1357,169.4724,169.0466,169.2347,640346.0
2023-05-17 11:20:00,170.92,170.93,170.53,170.63,570376.0,169.2446,169.2545,168.8585,168.9575,570376.0
2023-05-17 11:25:00,170.62,170.85,170.47,170.85,463662.0,168.9476,169.1753,168.7991,169.1753,463662.0
2023-05-17 11:30:00,170.84,170.9,170.73,170.9,380140.0,169.1654,169.2248,169.0565,169.2248,380140.0
2023-05-17 11:35:00,170.9,170.93,170.74,170.84,283862.0,169.2248,169.2545,169.0664,169.1654,283862.0
2023-05-17 11:40:00,170.84,171.09,170.83,171.06,276946.0,169.1654,169.413,169.1555,169.3833,276946.0
2023-05-17 11:45:00,171.06,171.27,171.02,171.07,552987.0,169.3833,169.5912,169.3437,169.3932,552987.0
2023-05-17 11:50:00,171.08,171.15,170.89,170.97,313560.0,169.4031,169.4724,169.2149,169.2942,313560.0
2023-05-17 11:55:00,170.96,171.07,170.92,171.07,249688.0,169.2842,169.3932,169.2446,169.3932,249688.0
2023-05-17 12:00:00,171.07,171.14,170.95,171.03,212176.0,169.3932,169.4625,169.2743,169.3536,212176.0
2023-05-17 12:05:00,171.02,171.04,170.83,170.84,193001.0,169.3437,169.3635,169.1555,169.1654,193001.0
2023-05-17 12:10:00,170.84,171.04,170.83,170.9,223933.0,169.1654,169.3635,169.1555,169.2248,223933.0
2023-05-17 12:15:00,170.9,170.99,170.87,170.9,186105.0,169.2248,169.314,169.1951,169.2248,186105.0
2023-05-17 12:20:00,170.91,171.05,170.9,171.01,155667.0,169.2347,169.3734,169.2248,169.3338,155667.0
2023-05-17 12:25:00,171.01,171.16,170.98,171.14,203831.0,169.3338,169.4823,169.3041,169.4625,203831.0
2023-05-17 12:30:00,171.14,171.2,171.01,171.02,320959.0,169.4625,169.5219,169.3338,169.3437,320959.0
2023-05-17 12:35:00,171.02,171.16,170.96,171.15,275576.0,169.3437,169.4823,169.2842,169.4724,275576.0
2023-05-17 12:40:00,171.15,171.38,171.15,171.34,502792.0,169.4724,169.7001,169.4724,169.6605,502792.0
2023-05-17 12:45:00,171.34,171.39,171.21,171.34,315725.0,169.6605,169.71,169.5318,169.6605,315725.0
2023-05-17 12:50:00,171.34,171.67,171.28,171.67,527063.0,169.6605,169.9873,169.6011,169.9873,527063.0
2023-05-17 12:55:00,171.66,171.74,171.44,171.63,465603.0,169.9774,170.0566,169.7595,169.9477,465603.0
2023-05-17 13:00:00,171.64,171.84,171.6,171.83,406417.0,169.9576,170.1556,169.918,170.1457,406417.0
2023-05-17 13:05:00,171.83,172.03,171.81,171.83,530642.0,170.1457,170.3438,170.1259,170.1457,530642.0
2023-05-17 13:10:00,171.83,171.93,171.72,171.81,381025.0,170.1457,170.2447,170.0368,170.1259,381025.0
2023-05-17 13:15:00,171.81,171.97,171.73,171.93,311340.0,170.1259,170.2843,170.0467,170.2447,311340.0
2023-05-17 13:20:00,171.93,172.07,171.9,172.04,452161.0,170.2447,170.3834,170.215,170.3537,452161.0
2023-05-17 13:25:00,172.05,172.12,171.95,172.04,397140.0,170.3636,170.4329,170.2645,170.3537,397140.0
2023-05-17 13:30:00,172.04,172.11,171.93,172.06,417449.0,170.3537,170.423,170.2447,170.3735,417449.0
2023-05-17 13:35:00,172.05,172.08,171.86,171.93,320829.0,170.3636,170.3933,170.1754,170.2447,320829.0
2023-05-17 13:40:00,171.92,172.09,171.88,172.04,385858.0,170.2348,170.4032,170.1952,170.3537,385858.0
2023-05-17 13:45:00,172.04,172.65,172.01,172.56,1162046.0,170.3537,170.9577,170.324,170.8686,1162046.0
2023-05-17 13:50:00,172.55,172.74,172.55,172.72,814542.0,170.8587,171.0468,170.8587,171.027,814542.0
2023-05-17 13:55:00,172.73,172.86,172.65,172.83,606659.0,171.0369,171.1656,170.9577,171.1359,606659.0
2023-05-17 14:00:00,172.83,172.85,172.46,172.49,537082.0,171.1359,171.1557,170.7695,170.7993,537082.0
2023-05-17 14:05:00,172.48,172.55,172.24,172.36,747514.0,170.7893,170.8587,170.5517,170.6705,747514.0
2023-05-17 14:10:00,172.36,172.49,172.24,172.43,465916.0,170.6705,170.7993,170.5517,170.7398,465916.0
2023-05-17 14:15:00,172.42,172.49,172.28,172.43,314918.0,170.7299,170.7993,170.5913,170.7398,314918.0
2023-05-17 14:20:00,172.44,172.54,172.39,172.53,172431.0,170.7497,170.8488,170.7002,170.8389,172431.0
2023-05-17 14:25:00,172.53,172.54,172.35,172.41,241479.0,170.8389,170.8488,170.6606,170.72,241479.0
2023-05-17 14:30:00,172.42,172.45,172.13,172.17,360294.0,170.7299,170.7596,170.4428,170.4824,360294.0
2023-05-17 14:35:00,172.18,172.38,172.17,172.27,364313.0,170.4923,170.6903,170.4824,170.5814,364313.0
2023-05-17 14:40:00,172.28,172.3,172.08,172.13,355008.0,170.5913,170.6111,170.3933,170.4428,355008.0
2023-05-17 14:45:00,172.12,172.18,171.98,172.15,397683.0,170.4329,170.4923,170.2943,170.4626,397683.0
2023-05-17 14:50:00,172.15,172.2,171.95,172.09,300312.0,170.4626,170.5121,170.2645,170.4032,300312.0
2023-05-17 14:55:00,172.1,172.14,172.0,172.13,202770.0,170.4131,170.4527,170.3141,170.4428,202770.0
2023-05-17 15:00:00,172.13,172.26,171.94,172.2,352983.0,170.4428,170.5715,170.2546,170.5121,352983.0
2023-05-17 15:05:00,172.2,172.4,172.2,172.33,405824.0,170.5121,170.7101,170.5121,170.6408,405824.0
2023-05-17 15:10:00,172.34,172.48,172.3,172.39,303074.0,170.6507,170.7893,170.6111,170.7002,303074.0
2023-05-17 15:15:00,172.39,172.59,172.35,172.55,539790.0,170.7002,170.8983,170.6606,170.8587,539790.0
2023-05-17 15:20:00,172.55,172.56,172.26,172.33,365734.0,170.8587,170.8686,170.5715,170.6408,365734.0
2023-05-17 15:25:00,172.33,172.41,172.27,172.35,304214.0,170.6408,170.72,170.5814,170.6606,304214.0
2023-05-17 15:30:00,172.36,172.55,172.32,172.43,328514.0,170.6705,170.8587,170.6309,170.7398,328514.0
2023-05-17 15:35:00,172.42,172.56,172.33,172.53,467302.0,170.7299,170.8686,170.6408,170.8389,467302.0
2023-05-17 15:40:00,172.53,172.65,172.41,172.62,526689.0,170.8389,170.9577,170.72,170.928,526689.0
2023-05-17 15:45:00,172.61,172.88,172.56,172.84,568815.0,170.9181,171.1854,170.8686,171.1458,568815.0
2023-05-17 15:50:00,172.84,172.93,172.71,172.86,820113.0,171.1458,171.2349,171.0171,171.1656,820113.0
2023-05-17 15:55:00,172.86,172.87,172.56,172.65,1801486.0,171.1656,171.1755,170.8686,170.9577,1801486.0
2023-05-18 09:30:00,173.0,173.5,172.86,173.14,1877171.0,171.3043,171.7994,171.1656,171.4429,1877171.0
2023-05-18 09:35:00,173.15,173.44,173.03,173.29,811695.0,171.4528,171.7399,171.334,171.5914,811695.0
2023-05-18 09:40:00,173.3,173.31,172.74,172.78,763884.0,171.6013,171.6112,171.0468,171.0864,763884.0
2023-05-18 09:45:00,172.78,172.9,172.62,172.63,873938.0,171.0864,171.2052,170.928,170.9379,873938.0
2023-05-18 09:50:00,172.63,172.9,172.58,172.89,654355.0,170.9379,171.2052,170.8884,171.1953,654355.0
2023-05-18 09:55:00,172.89,173.16,172.8,173.09,598027.0,171.1953,171.4627,171.1062,171.3934,598027.0
2023-05-18 10:00:00,173.09,173.1,172.82,172.98,422929.0,171.3934,171.4033,171.126,171.2844,422929.0
2023-05-18 10:05:00,172.98,173.34,172.98,173.32,675468.0,171.2844,171.6409,171.2844,171.6211,675468.0
2023-05-18 10:10:00,173.31,173.48,173.27,173.36,525325.0,171.6112,171.7795,171.5716,171.6607,525325.0
2023-05-18 10:15:00,173.37,173.6,173.26,173.56,973836.0,171.6706,171.8984,171.5617,171.8588,973836.0
2023-05-18 10:20:00,173.56,173.86,173.55,173.79,930092.0,171.8588,172.1558,171.8489,172.0865,930092.0
2023-05-18 10:25:00,173.79,173.79,173.52,173.67,494818.0,172.0865,172.0865,171.8192,171.9677,494818.0
2023-05-18 10:30:00,173.68,174.1,173.67,174.09,906545.0,171.9776,172.3935,171.9677,172.3836,906545.0
2023-05-18 10:35:00,174.1,174.13,173.89,174.07,585595.0,172.3935,172.4232,172.1855,172.3638,585595.0
2023-05-18 10:40:00,174.07,174.07,173.56,173.62,633708.0,172.3638,172.3638,171.8588,171.9182,633708.0
2023-05-18 10:45:00,173.63,174.15,173.59,174.14,544489.0,171.9281,172.443,171.8885,172.4331,544489.0
2023-05-18 10:50:00,174.13,174.23,173.93,174.15,709281.0,172.4232,172.5222,172.2251,172.443,709281.0
2023-05-18 10:55:00,174.15,174.36,174.11,174.3,680283.0,172.443,172.6509,172.4034,172.5915,680283.0
2023-05-18 11:00:00,174.3,174.63,174.27,174.56,837594.0,172.5915,172.9183,172.5618,172.849,837594.0
2023-05-18 11:05:00,174.56,174.67,174.49,174.66,559757.0,172.849,172.9579,172.7796,172.948,559757.0
2023-05-18 11:10:00,174.66,174.68,174.25,174.31,563147.0,172.948,172.9678,172.542,172.6014,563147.0
2023-05-18 11:15:00,174.3,174.52,174.26,174.46,622630.0,172.5915,172.8094,172.5519,172.7499,622630.0
2023-05-18 11:20:00,174.47,174.61,174.4,174.54,421637.0,172.7598,172.8985,172.6905,172.8292,421637.0
2023-05-18 11:25:00,174.53,174.72,174.38,174.66,510607.0,172.8193,173.0074,172.6707,172.948,510607.0
2023-05-18 11:30:00,174.67,174.75,174.57,174.58,512322.0,172.9579,173.0371,172.8589,172.8688,512322.0
2023-05-18 11:35:00,174.58,174.83,174.53,174.61,491595.0,172.8688,173.1163,172.8193,172.8985,491595.0
2023-05-18 11:40:00,174.62,174.88,174.56,174.81,427630.0,172.9084,173.1658,172.849,173.0965,427630.0
2023-05-18 11:45:00,174.82,175.01,174.8,174.95,859751.0,173.1064,173.2946,173.0866,173.2351,859751.0
2023-05-18 11:50:00,174.94,175.0,174.92,174.95,576431.0,173.2252,173.2846,173.2054,173.2351,576431.0
2023-05-18 11:55:00,174.94,174.95,174.63,174.81,864920.0,173.2252,173.2351,172.9183,173.0965,864920.0
2023-05-18 12:00:00,174.8,174.82,174.7,174.78,317207.0,173.0866,173.1064,172.9876,173.0668,317207.0
2023-05-18 12:05:00,174.78,174.82,174.46,174.66,653452.0,173.0668,173.1064,172.7499,172.948,653452.0
2023-05-18 12:10:00,174.66,174.88,174.4,174.42,557629.0,172.948,173.1658,172.6905,172.7103,557629.0
2023-05-18 12:15:00,174.42,174.64,174.28,174.45,621303.0,172.7103,172.9282,172.5717,172.74,621303.0
2023-05-18 12:20:00,174.45,174.46,174.21,174.31,444583.0,172.74,172.7499,172.5024,172.6014,444583.0
2023-05-18 12:25:00,174.31,174.38,174.16,174.36,316091.0,172.6014,172.6707,172.4529,172.6509,316091.0
2023-05-18 12:30:00,174.37,174.45,174.26,174.44,280640.0,172.6608,172.74,172.5519,172.7301,280640.0
2023-05-18 12:35:00,174.44,174.53,174.28,174.29,272574.0,172.7301,172.8193,172.5717,172.5816,272574.0
2023-05-18 12:40:00,174.29,174.44,174.23,174.41,294531.0,172.5816,172.7301,172.5222,172.7004,294531.0
2023-05-18 12:45:00,174.42,174.44,174.26,174.32,314722.0,172.7103,172.7301,172.5519,172.6113,314722.0
2023-05-18 12:50:00,174.31,174.39,174.2,174.37,259237.0,172.6014,172.6806,172.4925,172.6608,259237.0
2023-05-18 12:55:00,174.37,174.37,174.13,174.28,453632.0,172.6608,172.6608,172.4232,172.5717,453632.0
2023-05-18 13:00:00,174.28,174.62,174.27,174.59,532818.0,172.5717,172.9084,172.5618,172.8787,532818.0
2023-05-18 13:05:00,174.6,174.63,174.44,174.62,361516.0,172.8886,172.9183,172.7301,172.9084,361516.0
2023-05-18 13:10:00,174.61,174.62,174.39,174.46,232542.0,172.8985,172.9084,172.6806,172.7499,232542.0
2023-05-18 13:15:00,174.46,174.65,174.42,174.61,266192.0,172.7499,172.9381,172.7103,172.8985,266192.0
2023-05-18 13:20:00,174.62,174.75,174.59,174.74,367095.0,172.9084,173.0371,172.8787,173.0272,367095.0
2023-05-18 13:25:00,174.75,174.85,174.26,174.28,706027.0,173.0371,173.1361,172.5519,172.5717,706027.0
2023-05-18 13:30:00,174.28,174.42,174.22,174.38,342151.0,172.5717,172.7103,172.5123,172.6707,342151.0
2023-05-18 13:35:00,174.37,174.44,174.23,174.24,245078.0,172.6608,172.7301,172.5222,172.5321,245078.0
2023-05-18 13:40:00,174.24,174.34,174.17,174.2,216844.0,172.5321,172.6311,172.4628,172.4925,216844.0
2023-05-18 13:45:00,174.19,174.27,174.03,174.21,324347.0,172.4826,172.5618,172.3242,172.5024,324347.0
2023-05-18 13:50:00,174.19,174.2,173.93,173.96,362287.0,172.4826,172.4925,172.2251,172.2548,362287.0
2023-05-18 13:55:00,173.95,173.96,173.76,173.82,418595.0,172.2449,172.2548,172.0568,172.1162,418595.0
2023-05-18 14:00:00,173.83,173.93,173.68,173.85,273711.0,172.1261,172.2251,171.9776,172.1459,273711.0
2023-05-18 14:05:00,173.84,173.92,173.73,173.81,282627.0,172.136,172.2152,172.0271,172.1063,282627.0
2023-05-18 14:10:00,173.81,173.91,173.79,173.9,332777.0,172.1063,172.2053,172.0865,172.1954,332777.0
2023-05-18 14:15:00,173.89,174.19,173.89,174.18,341637.0,172.1855,172.4826,172.1855,172.4727,341637.0
2023-05-18 14:20:00,174.18,174.28,174.16,174.2,325392.0,172.4727,172.5717,172.4529,172.4925,325392.0
2023-05-18 14:25:00,174.22,174.27,174.09,174.11,235753.0,172.5123,172.5618,172.3836,172.4034,235753.0
2023-05-18 14:30:00,174.11,174.26,174.11,174.22,251607.0,172.4034,172.5519,172.4034,172.5123,251607.0
2023-05-18 14:35:00,174.22,174.48,174.2,174.48,407266.0,172.5123,172.7697,172.4925,172.7697,407266.0
2023-05-18 14:40:00,174.49,174.5,174.31,174.39,295487.0,172.7796,172.7895,172.6014,172.6806,295487.0
2023-05-18 14:45:00,174.39,174.66,174.38,174.66,371089.0,172.6806,172.948,172.6707,172.948,371089.0
2023-05-18 14:50:00,174.66,174.69,174.48,174.5,284002.0,172.948,172.9777,172.7697,172.7895,284002.0
2023-05-18 14:55:00,174.5,174.54,174.41,174.43,345154.0,172.7895,172.8292,172.7004,172.7202,345154.0
2023-05-18 15:00:00,174.43,174.53,174.33,174.34,436629.0,172.7202,172.8193,172.6212,172.6311,436629.0
2023-05-18 15:05:00,174.34,174.34,174.22,174.28,395601.0,172.6311,172.6311,172.5123,172.5717,395601.0
2023-05-18 15:10:00,174.28,174.35,174.24,174.26,428341.0,172.5717,172.641,172.5321,172.5519,428341.0
2023-05-18 15:15:00,174.26,174.69,174.25,174.64,658527.0,172.5519,172.9777,172.542,172.9282,658527.0
2023-05-18 15:20:00,174.64,174.66,174.45,174.5,523070.0,172.9282,172.948,172.74,172.7895,523070.0
2023-05-18 15:25:00,174.5,174.53,174.38,174.5,455346.0,172.7895,172.8193,172.6707,172.7895,455346.0
2023-05-18 15:30:00,174.51,174.64,174.51,174.57,495398.0,172.7995,172.9282,172.7995,172.8589,495398.0
2023-05-18 15:35:00,174.57,174.62,174.48,174.59,404776.0,172.8589,172.9084,172.7697,172.8787,404776.0
2023-05-18 15:40:00,174.59,174.96,174.55,174.92,779667.0,172.8787,173.245,172.8391,173.2054,779667.0
2023-05-18 15:45:00,174.92,175.02,174.83,174.88,917159.0,173.2054,173.3045,173.1163,173.1658,917159.0
2023-05-18 15:50:00,174.88,175.12,174.81,174.89,2059660.0,173.1658,173.4035,173.0965,173.1757,2059660.0
2023-05-18 15:55:00,174.89,175.24,174.75,175.07,2487556.0,173.1757,173.5223,173.0371,173.354,2487556.0
2023-05-19 09:30:00,176.39,176.44,175.55,175.84,3632939.0,174.661,174.7105,173.8293,174.1164,3632939.0
2023-05-19 09:35:00,175.87,176.0,175.59,175.95,690639.0,174.1461,174.2748,173.8689,174.2253,690639.0
2023-05-19 09:40:00,175.96,176.14,175.69,175.76,910647.0,174.2352,174.4135,173.9679,174.0372,910647.0
2023-05-19 09:45:00,175.75,175.8,175.53,175.67,717232.0,174.0273,174.0768,173.8095,173.9481,717232.0
2023-05-19 09:50:00,175.67,175.88,175.59,175.61,524181.0,173.9481,174.156,173.8689,173.8887,524181.0
2023-05-19 09:55:00,175.61,176.0,175.61,176.0,490061.0,173.8887,174.2748,173.8887,174.2748,490061.0
2023-05-19 10:00:00,176.0,176.02,175.42,175.55,861805.0,174.2748,174.2947,173.7005,173.8293,861805.0
2023-05-19 10:05:00,175.56,175.79,175.45,175.77,451007.0,173.8392,174.0669,173.7302,174.0471,451007.0
2023-05-19 10:10:00,175.78,175.97,175.46,175.85,490860.0,174.057,174.2451,173.7401,174.1263,490860.0
2023-05-19 10:15:00,175.85,175.98,175.78,175.86,378222.0,174.1263,174.255,174.057,174.1362,378222.0
2023-05-19 10:20:00,175.87,175.99,175.83,175.95,400600.0,174.1461,174.2649,174.1065,174.2253,400600.0
2023-05-19 10:25:00,175.95,176.02,175.83,175.88,429430.0,174.2253,174.2947,174.1065,174.156,429430.0
2023-05-19 10:30:00,175.88,176.19,175.86,176.17,612413.0,174.156,174.463,174.1362,174.4432,612413.0
2023-05-19 10:35:00,176.17,176.27,175.86,176.26,820697.0,174.4432,174.5422,174.1362,174.5323,820697.0
2023-05-19 10:40:00,176.27,176.29,175.92,176.07,534485.0,174.5422,174.562,174.1956,174.3442,534485.0
2023-05-19 10:45:00,176.06,176.08,175.58,175.62,512126.0,174.3343,174.3541,173.859,173.8986,512126.0
2023-05-19 10:50:00,175.62,175.77,175.56,175.63,437076.0,173.8986,174.0471,173.8392,173.9085,437076.0
2023-05-19 10:55:00,175.64,175.76,175.4,175.7,444694.0,173.9184,174.0372,173.6807,173.9778,444694.0
2023-05-19 11:00:00,175.71,175.99,175.61,175.99,346202.0,173.9877,174.2649,173.8887,174.2649,346202.0
2023-05-19 11:05:00,175.97,175.99,175.65,175.82,507070.0,174.2451,174.2649,173.9283,174.0966,507070.0
2023-05-19 11:10:00,175.81,175.97,175.6,175.76,556331.0,174.0867,174.2451,173.8788,174.0372,556331.0
2023-05-19 11:15:00,175.75,175.97,175.51,175.82,591346.0,174.0273,174.2451,173.7896,174.0966,591346.0
2023-05-19 11:20:00,175.81,176.02,175.75,175.81,540720.0,174.0867,174.2947,174.0273,174.0867,540720.0
2023-05-19 11:25:00,175.81,176.0,175.47,175.48,541495.0,174.0867,174.2748,173.75,173.7599,541495.0
2023-05-19 11:30:00,175.46,175.6,175.34,175.52,594301.0,173.7401,173.8788,173.6213,173.7996,594301.0
2023-05-19 11:35:00,175.54,175.65,175.28,175.37,536491.0,173.8194,173.9283,173.5619,173.651,536491.0
2023-05-19 11:40:00,175.36,175.59,175.21,175.59,576714.0,173.6411,173.8689,173.4926,173.8689,576714.0
2023-05-19 11:45:00,175.57,175.75,175.53,175.67,402319.0,173.8491,174.0273,173.8095,173.9481,402319.0
2023-05-19 11:50:00,175.68,175.79,175.59,175.75,388612.0,173.958,174.0669,173.8689,174.0273,388612.0
2023-05-19 11:55:00,175.75,175.98,175.56,175.65,603302.0,174.0273,174.255,173.8392,173.9283,603302.0
2023-05-19 12:00:00,175.64,175.8,175.46,175.54,452457.0,173.9184,174.0768,173.7401,173.8194,452457.0
2023-05-19 12:05:00,175.53,175.64,175.44,175.56,369496.0,173.8095,173.9184,173.7203,173.8392,369496.0
2023-05-19 12:10:00,175.56,175.57,175.39,175.45,257388.0,173.8392,173.8491,173.6708,173.7302,257388.0
2023-05-19 12:15:00,175.45,175.69,175.35,175.63,431010.0,173.7302,173.9679,173.6312,173.9085,431010.0
2023-05-19 12:20:00,175.63,175.83,175.62,175.72,290711.0,173.9085,174.1065,173.8986,173.9976,290711.0
2023-05-19 12:25:00,175.72,175.76,175.43,175.44,265543.0,173.9976,174.0372,173.7104,173.7203,265543.0
2023-05-19 12:30:00,175.43,175.43,175.12,175.17,420277.0,173.7104,173.7104,173.4035,173.453,420277.0
2023-05-19 12:35:00,175.15,175.42,175.11,175.34,365322.0,173.4332,173.7005,173.3936,173.6213,365322.0
2023-05-19 12:40:00,175.34,175.47,175.26,175.47,287120.0,173.6213,173.75,173.5421,173.75,287120.0
2023-05-19 12:45:00,175.47,175.58,175.3,175.38,462485.0,173.75,173.859,173.5817,173.6609,462485.0
2023-05-19 12:50:00,175.39,175.4,175.08,175.33,581618.0,173.6708,173.6807,173.3639,173.6114,581618.0
2023-05-19 12:55:00,175.31,175.42,175.24,175.33,212411.0,173.5916,173.7005,173.5223,173.6114,212411.0
2023-05-19 13:00:00,175.32,175.51,175.26,175.47,291690.0,173.6015,173.7896,173.5421,173.75,291690.0
2023-05-19 13:05:00,175.48,175.62,175.43,175.47,284436.0,173.7599,173.8986,173.7104,173.75,284436.0
2023-05-19 13:10:00,175.46,175.63,175.34,175.61,251415.0,173.7401,173.9085,173.6213,173.8887,251415.0
2023-05-19 13:15:00,175.62,175.79,175.58,175.75,334767.0,173.8986,174.0669,173.859,174.0273,334767.0
2023-05-19 13:20:00,175.75,175.78,175.63,175.76,215936.0,174.0273,174.057,173.9085,174.0372,215936.0
2023-05-19 13:25:00,175.75,175.77,175.63,175.74,163431.0,174.0273,174.0471,173.9085,174.0174,163431.0
2023-05-19 13:30:00,175.74,175.8,175.58,175.8,213205.0,174.0174,174.0768,173.859,174.0768,213205.0
2023-05-19 13:35:00,175.8,175.84,175.69,175.81,243553.0,174.0768,174.1164,173.9679,174.0867,243553.0
2023-05-19 13:40:00,175.81,175.89,175.48,175.55,277742.0,174.0867,174.1659,173.7599,173.8293,277742.0
2023-05-19 13:45:00,175.54,175.65,175.4,175.44,324011.0,173.8194,173.9283,173.6807,173.7203,324011.0
2023-05-19 13:50:00,175.44,175.55,175.32,175.5,226086.0,173.7203,173.8293,173.6015,173.7797,226086.0
2023-05-19 13:55:00,175.5,175.53,175.3,175.32,177251.0,173.7797,173.8095,173.5817,173.6015,177251.0
2023-05-19 14:00:00,175.32,175.38,175.23,175.29,275185.0,173.6015,173.6609,173.5124,173.5718,275185.0
2023-05-19 14:05:00,175.29,175.36,175.21,175.26,193062.0,173.5718,173.6411,173.4926,173.5421,193062.0
2023-05-19 14:10:00,175.26,175.3,175.15,175.23,260916.0,173.5421,173.5817,173.4332,173.5124,260916.0
2023-05-19 14:15:00,175.23,175.52,175.1,175.48,416629.0,173.5124,173.7996,173.3837,173.7599,416629.0
2023-05-19 14:20:00,175.48,175.54,175.42,175.51,225257.0,173.7599,173.8194,173.7005,173.7896,225257.0
2023-05-19 14:25:00,175.51,175.52,175.21,175.23,259979.0,173.7896,173.7996,173.4926,173.5124,259979.0
2023-05-19 14:30:00,175.24,175.3,175.14,175.24,295586.0,173.5223,173.5817,173.4233,173.5223,295586.0
2023-05-19 14:35:00,175.24,175.42,175.23,175.37,299980.0,173.5223,173.7005,173.5124,173.651,299980.0
2023-05-19 14:40:00,175.37,175.38,175.26,175.38,186403.0,173.651,173.6609,173.5421,173.6609,186403.0
2023-05-19 14:45:00,175.38,175.38,175.17,175.22,293263.0,173.6609,173.6609,173.453,173.5025,293263.0
2023-05-19 14:50:00,175.22,175.54,175.21,175.48,432800.0,173.5025,173.8194,173.4926,173.7599,432800.0
2023-05-19 14:55:00,175.47,175.6,175.46,175.53,264536.0,173.75,173.8788,173.7401,173.8095,264536.0
2023-05-19 15:00:00,175.53,175.55,175.33,175.36,268512.0,173.8095,173.8293,173.6114,173.6411,268512.0
2023-05-19 15:05:00,175.36,175.41,175.25,175.36,288109.0,173.6411,173.6906,173.5322,173.6411,288109.0
2023-05-19 15:10:00,175.36,175.6,175.35,175.6,269526.0,173.6411,173.8788,173.6312,173.8788,269526.0
2023-05-19 15:15:00,175.59,175.6,175.44,175.48,241846.0,173.8689,173.8788,173.7203,173.7599,241846.0
2023-05-19 15:20:00,175.47,175.48,175.3,175.38,318684.0,173.75,173.7599,173.5817,173.6609,318684.0
2023-05-19 15:25:00,175.39,175.4,175.12,175.13,481173.0,173.6708,173.6807,173.4035,173.4134,481173.0
2023-05-19 15:30:00,175.14,175.2,175.07,175.11,402741.0,173.4233,173.4827,173.354,173.3936,402741.0
2023-05-19 15:35:00,175.1,175.26,175.09,175.18,411853.0,173.3837,173.5421,173.3738,173.4629,411853.0
2023-05-19 15:40:00,175.18,175.22,175.09,175.17,517241.0,173.4629,173.5025,173.3738,173.453,517241.0
2023-05-19 15:45:00,175.17,175.21,175.08,175.12,611650.0,173.453,173.4926,173.3639,173.4035,611650.0
2023-05-19 15:50:00,175.11,175.36,174.94,175.22,1034215.0,173.3936,173.6411,173.2252,173.5025,1034215.0
2023-05-19 15:55:00,175.22,175.29,175.02,175.19,1560931.0,173.5025,173.5718,173.3045,173.4728,1560931.0
2023-05-22 09:30:00,173.96,174.47,173.65,174.37,2076012.0,172.2548,172.7598,171.9479,172.6608,2076012.0
2023-05-22 09:35:00,174.36,174.67,174.14,174.51,834714.0,172.6509,172.9579,172.4331,172.7995,834714.0
2023-05-22 09:40:00,174.51,174.71,174.15,174.25,735265.0,172.7995,172.9975,172.443,172.542,735265.0
2023-05-22 09:45:00,174.22,174.6,174.17,174.44,752548.0,172.5123,172.8886,172.4628,172.7301,752548.0
2023-05-22 09:50:00,174.45,174.68,174.35,174.4,660288.0,172.74,172.9678,172.641,172.6905,660288.0
2023-05-22 09:55:00,174.4,174.48,173.98,174.02,724242.0,172.6905,172.7697,172.2746,172.3143,724242.0
2023-05-22 10:00:00,174.02,174.21,173.89,174.09,580271.0,172.3143,172.5024,172.1855,172.3836,580271.0
2023-05-22 10:05:00,174.1,174.25,173.45,173.66,837697.0,172.3935,172.542,171.7498,171.9578,837697.0
2023-05-22 10:10:00,173.64,174.09,173.59,173.96,752088.0,171.938,172.3836,171.8885,172.2548,752088.0
2023-05-22 10:15:00,173.97,174.24,173.84,174.24,497346.0,172.2647,172.5321,172.136,172.5321,497346.0
2023-05-22 10:20:00,174.23,174.38,173.93,174.3,615793.0,172.5222,172.6707,172.2251,172.5915,615793.0
2023-05-22 10:25:00,174.31,174.34,174.15,174.19,452193.0,172.6014,172.6311,172.443,172.4826,452193.0
2023-05-22 10:30:00,174.2,174.28,174.06,174.11,292819.0,172.4925,172.5717,172.3539,172.4034,292819.0
2023-05-22 10:35:00,174.12,174.12,173.99,174.08,431546.0,172.4133,172.4133,172.2845,172.3737,431546.0
2023-05-22 10:40:00,174.07,174.14,173.83,173.84,412726.0,172.3638,172.4331,172.1261,172.136,412726.0
2023-05-22 10:45:00,173.85,173.93,173.74,173.85,335363.0,172.1459,172.2251,172.037,172.1459,335363.0
2023-05-22 10:50:00,173.85,173.9,173.67,173.7,332578.0,172.1459,172.1954,171.9677,171.9974,332578.0
2023-05-22 10:55:00,173.7,173.94,173.6,173.91,490680.0,171.9974,172.235,171.8984,172.2053,490680.0
2023-05-22 11:00:00,173.91,174.01,173.83,173.95,358288.0,172.2053,172.3044,172.1261,172.2449,358288.0
2023-05-22 11:05:00,173.95,174.08,173.85,174.01,363924.0,172.2449,172.3737,172.1459,172.3044,363924.0
2023-05-22 11:10:00,174.0,174.12,173.91,174.02,291935.0,172.2945,172.4133,172.2053,172.3143,291935.0
2023-05-22 11:15:00,174.03,174.44,174.02,174.44,445803.0,172.3242,172.7301,172.3143,172.7301,445803.0
2023-05-22 11:20:00,174.43,174.6,174.33,174.57,389668.0,172.7202,172.8886,172.6212,172.8589,389668.0
2023-05-22 11:25:00,174.57,174.57,174.41,174.49,286086.0,172.8589,172.8589,172.7004,172.7796,286086.0
2023-05-22 11:30:00,174.48,174.53,174.29,174.36,384205.0,172.7697,172.8193,172.5816,172.6509,384205.0
2023-05-22 11:35:00,174.34,174.53,174.32,174.46,292074.0,172.6311,172.8193,172.6113,172.7499,292074.0
2023-05-22 11:40:00,174.45,174.55,174.39,174.52,243971.0,172.74,172.8391,172.6806,172.8094,243971.0
2023-05-22 11:45:00,174.51,174.51,174.17,174.19,311815.0,172.7995,172.7995,172.4628,172.4826,311815.0
2023-05-22 11:50:00,174.18,174.24,174.1,174.23,287004.0,172.4727,172.5321,172.3935,172.5222,287004.0
2023-05-22 11:55:00,174.23,174.42,174.21,174.34,267635.0,172.5222,172.7103,172.5024,172.6311,267635.0
2023-05-22 12:00:00,174.34,174.45,174.18,174.22,346879.0,172.6311,172.74,172.4727,172.5123,346879.0
2023-05-22 12:05:00,174.22,174.22,173.93,174.01,366454.0,172.5123,172.5123,172.2251,172.3044,366454.0
2023-05-22 12:10:00,174.02,174.27,174.01,174.27,296382.0,172.3143,172.5618,172.3044,172.5618,296382.0
2023-05-22 12:15:00,174.26,174.34,174.15,174.24,257087.0,172.5519,172.6311,172.443,172.5321,257087.0
2023-05-22 12:20:00,174.22,174.32,174.12,174.2,227239.0,172.5123,172.6113,172.4133,172.4925,227239.0
2023-05-22 12:25:00,174.18,174.32,174.12,174.16,214903.0,172.4727,172.6113,172.4133,172.4529,214903.0
2023-05-22 12:30:00,174.15,174.29,174.08,174.16,284350.0,172.443,172.5816,172.3737,172.4529,284350.0
2023-05-22 12:35:00,174.17,174.26,173.92,173.95,329237.0,172.4628,172.5519,172.2152,172.2449,329237.0
2023-05-22 12:40:00,173.95,174.06,173.91,173.99,304532.0,172.2449,172.3539,172.2053,172.2845,304532.0
2023-05-22 12:45:00,173.99,174.15,173.93,174.05,225830.0,172.2845,172.443,172.2251,172.344,225830.0
2023-05-22 12:50:00,174.06,174.2,174.04,174.12,181233.0,172.3539,172.4925,172.3341,172.4133,181233.0
2023-05-22 12:55:00,174.11,174.22,174.08,174.21,165556.0,172.4034,172.5123,172.3737,172.5024,165556.0
2023-05-22 13:00:00,174.22,174.33,174.18,174.22,242081.0,172.5123,172.6212,172.4727,172.5123,242081.0
2023-05-22 13:05:00,174.21,174.32,174.15,174.24,204333.0,172.5024,172.6113,172.443,172.5321,204333.0
2023-05-22 13:10:00,174.24,174.35,174.02,174.05,394513.0,172.5321,172.641,172.3143,172.344,394513.0
2023-05-22 13:15:00,174.04,174.15,173.87,174.11,321101.0,172.3341,172.443,172.1657,172.4034,321101.0
2023-05-22 13:20:00,174.1,174.33,174.1,174.32,255341.0,172.3935,172.6212,172.3935,172.6113,255341.0
2023-05-22 13:25:00,174.32,174.39,174.22,174.22,224223.0,172.6113,172.6806,172.5123,172.5123,224223.0
2023-05-22 13:30:00,174.23,174.45,174.21,174.45,291698.0,172.5222,172.74,172.5024,172.74,291698.0
2023-05-22 13:35:00,174.45,174.46,174.33,174.43,172015.0,172.74,172.7499,172.6212,172.7202,172015.0
2023-05-22 13:40:00,174.44,174.52,174.36,174.49,219679.0,172.7301,172.8094,172.6509,172.7796,219679.0
2023-05-22 13:45:00,174.48,174.51,174.37,174.42,203571.0,172.7697,172.7995,172.6608,172.7103,203571.0
2023-05-22 13:50:00,174.41,174.42,174.23,174.24,149143.0,172.7004,172.7103,172.5222,172.5321,149143.0
2023-05-22 13:55:00,174.24,174.34,174.2,174.24,192085.0,172.5321,172.6311,172.4925,172.5321,192085.0
2023-05-22 14:00:00,174.24,174.29,174.19,174.23,178037.0,172.5321,172.5816,172.4826,172.5222,178037.0
2023-05-22 14:05:00,174.22,174.26,174.15,174.25,177481.0,172.5123,172.5519,172.443,172.542,177481.0
2023-05-22 14:10:00,174.25,174.26,174.09,174.12,191906.0,172.542,172.5519,172.3836,172.4133,191906.0
2023-05-22 14:15:00,174.11,174.32,174.1,174.22,314239.0,172.4034,172.6113,172.3935,172.5123,314239.0
2023-05-22 14:20:00,174.22,174.29,174.16,174.16,195217.0,172.5123,172.5816,172.4529,172.4529,195217.0
2023-05-22 14:25:00,174.16,174.32,174.13,174.32,309311.0,172.4529,172.6113,172.4232,172.6113,309311.0
2023-05-22 14:30:00,174.32,174.35,174.27,174.33,156333.0,172.6113,172.641,172.5618,172.6212,156333.0
2023-05-22 14:35:00,174.33,174.36,174.27,174.3,165178.0,172.6212,172.6509,172.5618,172.5915,165178.0
2023-05-22 14:40:00,174.3,174.4,174.28,174.35,175897.0,172.5915,172.6905,172.5717,172.641,175897.0
2023-05-22 14:45:00,174.35,174.41,174.27,174.41,202938.0,172.641,172.7004,172.5618,172.7004,202938.0
2023-05-22 14:50:00,174.41,174.62,174.4,174.43,349345.0,172.7004,172.9084,172.6905,172.7202,349345.0
2023-05-22 14:55:00,174.42,174.42,174.24,174.38,257367.0,172.7103,172.7103,172.5321,172.6707,257367.0
2023-05-22 15:00:00,174.37,174.45,174.28,174.33,240123.0,172.6608,172.74,172.5717,172.6212,240123.0
2023-05-22 15:05:00,174.34,174.45,174.29,174.34,324941.0,172.6311,172.74,172.5816,172.6311,324941.0
2023-05-22 15:10:00,174.33,174.5,174.28,174.38,426709.0,172.6212,172.7895,172.5717,172.6707,426709.0
2023-05-22 15:15:00,174.38,174.49,174.3,174.44,341458.0,172.6707,172.7796,172.5915,172.7301,341458.0
2023-05-22 15:20:00,174.45,174.45,174.23,174.26,263521.0,172.74,172.74,172.5222,172.5519,263521.0
2023-05-22 15:25:00,174.27,174.29,174.1,174.22,297789.0,172.5618,172.5816,172.3935,172.5123,297789.0
2023-05-22 15:30:00,174.23,174.29,174.16,174.17,246181.0,172.5222,172.5816,172.4529,172.4628,246181.0
2023-05-22 15:35:00,174.17,174.17,174.03,174.15,321524.0,172.4628,172.4628,172.3242,172.443,321524.0
2023-05-22 15:40:00,174.15,174.26,174.14,174.26,400341.0,172.443,172.5519,172.4331,172.5519,400341.0
2023-05-22 15:45:00,174.25,174.5,174.25,174.26,566177.0,172.542,172.7895,172.542,172.5519,566177.0
2023-05-22 15:50:00,174.25,174.34,174.13,174.22,666819.0,172.542,172.6311,172.4232,172.5123,666819.0
2023-05-22 15:55:00,174.22,174.31,174.07,174.24,1382185.0,172.5123,172.6014,172.3638,172.5321,1382185.0
2023-05-23 09:30:00,173.13,173.32,172.65,172.86,1978937.0,171.433,171.6211,170.9577,171.1656,1978937.0
2023-05-23 09:35:00,172.86,172.99,172.64,172.7,693090.0,171.1656,171.2944,170.9478,171.0072,693090.0
2023-05-23 09:40:00,172.71,173.38,172.68,172.94,846622.0,171.0171,171.6805,170.9874,171.2448,846622.0
2023-05-23 09:45:00,172.92,173.12,172.55,172.81,767762.0,171.225,171.4231,170.8587,171.1161,767762.0
2023-05-23 09:50:00,172.8,172.86,172.61,172.8,426062.0,171.1062,171.1656,170.9181,171.1062,426062.0
2023-05-23 09:55:00,172.8,173.03,172.71,172.94,543524.0,171.1062,171.334,171.0171,171.2448,543524.0
2023-05-23 10:00:00,172.94,173.19,172.88,172.9,559361.0,171.2448,171.4924,171.1854,171.2052,559361.0
2023-05-23 10:05:00,172.9,173.02,172.78,172.96,379114.0,171.2052,171.3241,171.0864,171.2646,379114.0
2023-05-23 10:10:00,172.95,173.02,172.81,172.89,291627.0,171.2547,171.3241,171.1161,171.1953,291627.0
2023-05-23 10:15:00,172.9,173.11,172.78,173.09,411618.0,171.2052,171.4132,171.0864,171.3934,411618.0
2023-05-23 10:20:00,173.09,173.19,172.92,172.92,378585.0,171.3934,171.4924,171.225,171.225,378585.0
2023-05-23 10:25:00,172.93,172.99,172.82,172.85,255746.0,171.2349,171.2944,171.126,171.1557,255746.0
2023-05-23 10:30:00,172.85,172.93,172.74,172.85,379341.0,171.1557,171.2349,171.0468,171.1557,379341.0
2023-05-23 10:35:00,172.86,173.16,172.81,173.16,362815.0,171.1656,171.4627,171.1161,171.4627,362815.0
2023-05-23 10:40:00,173.16,173.16,172.9,172.91,387489.0,171.4627,171.4627,171.2052,171.2151,387489.0
2023-05-23 10:45:00,172.9,173.05,172.81,172.91,389720.0,171.2052,171.3538,171.1161,171.2151,389720.0
2023-05-23 10:50:00,172.91,172.95,172.68,172.88,419040.0,171.2151,171.2547,170.9874,171.1854,419040.0
2023-05-23 10:55:00,172.87,172.99,172.8,172.91,276033.0,171.1755,171.2944,171.1062,171.2151,276033.0
2023-05-23 11:00:00,172.91,173.01,172.83,172.92,260194.0,171.2151,171.3142,171.1359,171.225,260194.0
2023-05-23 11:05:00,172.92,173.16,172.86,173.05,222320.0,171.225,171.4627,171.1656,171.3538,222320.0
2023-05-23 11:10:00,173.05,173.14,172.99,173.06,265384.0,171.3538,171.4429,171.2944,171.3637,265384.0
2023-05-23 11:15:00,173.06,173.14,172.95,172.99,225689.0,171.3637,171.4429,171.2547,171.2944,225689.0
2023-05-23 11:20:00,172.99,173.18,172.97,173.09,337938.0,171.2944,171.4825,171.2745,171.3934,337938.0
2023-05-23 11:25:00,173.09,173.12,173.0,173.02,213296.0,171.3934,171.4231,171.3043,171.3241,213296.0
2023-05-23 11:30:00,173.02,173.04,172.85,172.86,339993.0,171.3241,171.3439,171.1557,171.1656,339993.0
2023-05-23 11:35:00,172.86,172.88,172.8,172.81,258505.0,171.1656,171.1854,171.1062,171.1161,258505.0
2023-05-23 11:40:00,172.81,172.89,172.75,172.78,241681.0,171.1161,171.1953,171.0567,171.0864,241681.0
2023-05-23 11:45:00,172.78,172.83,172.58,172.64,365776.0,171.0864,171.1359,170.8884,170.9478,365776.0
2023-05-23 11:50:00,172.63,172.72,172.52,172.72,345907.0,170.9379,171.027,170.829,171.027,345907.0
2023-05-23 11:55:00,172.72,172.82,172.69,172.72,289504.0,171.027,171.126,170.9973,171.027,289504.0
2023-05-23 12:00:00,172.73,172.82,172.67,172.71,251380.0,171.0369,171.126,170.9775,171.0171,251380.0
2023-05-23 12:05:00,172.71,172.75,172.58,172.65,264457.0,171.0171,171.0567,170.8884,170.9577,264457.0
2023-05-23 12:10:00,172.65,172.7,172.54,172.69,248186.0,170.9577,171.0072,170.8488,170.9973,248186.0
2023-05-23 12:15:00,172.68,172.72,172.55,172.66,204665.0,170.9874,171.027,170.8587,170.9676,204665.0
2023-05-23 12:20:00,172.66,172.74,172.63,172.7,153712.0,170.9676,171.0468,170.9379,171.0072,153712.0
2023-05-23 12:25:00,172.71,172.72,172.56,172.6,191995.0,171.0171,171.027,170.8686,170.9082,191995.0
2023-05-23 12:30:00,172.59,172.65,172.43,172.45,338993.0,170.8983,170.9577,170.7398,170.7596,338993.0
2023-05-23 12:35:00,172.45,172.5,172.02,172.17,695750.0,170.7596,170.8092,170.3339,170.4824,695750.0
2023-05-23 12:40:00,172.16,172.23,171.95,171.97,527247.0,170.4725,170.5418,170.2645,170.2843,527247.0
2023-05-23 12:45:00,171.97,172.04,171.77,171.82,464723.0,170.2843,170.3537,170.0863,170.1358,464723.0
2023-05-23 12:50:00,171.82,172.03,171.78,171.95,390543.0,170.1358,170.3438,170.0962,170.2645,390543.0
2023-05-23 12:55:00,171.95,172.0,171.88,171.94,347703.0,170.2645,170.3141,170.1952,170.2546,347703.0
2023-05-23 13:00:00,171.95,172.08,171.91,172.02,350829.0,170.2645,170.3933,170.2249,170.3339,350829.0
2023-05-23 13:05:00,172.01,172.28,171.94,172.25,249449.0,170.324,170.5913,170.2546,170.5616,249449.0
2023-05-23 13:10:00,172.25,172.3,172.21,172.3,174117.0,170.5616,170.6111,170.522,170.6111,174117.0
2023-05-23 13:15:00,172.3,172.43,172.28,172.42,176962.0,170.6111,170.7398,170.5913,170.7299,176962.0
2023-05-23 13:20:00,172.41,172.42,172.25,172.39,193656.0,170.72,170.7299,170.5616,170.7002,193656.0
2023-05-23 13:25:00,172.39,172.48,172.03,172.08,354982.0,170.7002,170.7893,170.3438,170.3933,354982.0
2023-05-23 13:30:00,172.07,172.08,171.86,171.88,460938.0,170.3834,170.3933,170.1754,170.1952,460938.0
2023-05-23 13:35:00,171.88,172.12,171.87,172.03,244004.0,170.1952,170.4329,170.1853,170.3438,244004.0
2023-05-23 13:40:00,172.03,172.23,172.03,172.18,211788.0,170.3438,170.5418,170.3438,170.4923,211788.0
2023-05-23 13:45:00,172.19,172.27,172.17,172.19,193174.0,170.5022,170.5814,170.4824,170.5022,193174.0
2023-05-23 13:50:00,172.19,172.33,172.11,172.31,191944.0,170.5022,170.6408,170.423,170.621,191944.0
2023-05-23 13:55:00,172.31,172.34,172.12,172.16,149887.0,170.621,170.6507,170.4329,170.4725,149887.0
2023-05-23 14:00:00,172.17,172.3,172.11,172.24,177337.0,170.4824,170.6111,170.423,170.5517,177337.0
2023-05-23 14:05:00,172.24,172.3,172.07,172.13,254884.0,170.5517,170.6111,170.3834,170.4428,254884.0
2023-05-23 14:10:00,172.13,172.2,172.0,172.05,217382.0,170.4428,170.5121,170.3141,170.3636,217382.0
2023-05-23 14:15:00,172.05,172.08,171.78,171.87,458827.0,170.3636,170.3933,170.0962,170.1853,458827.0
2023-05-23 14:20:00,171.87,171.96,171.56,171.57,714484.0,170.1853,170.2744,169.8784,169.8883,714484.0
2023-05-23 14:25:00,171.58,171.75,171.5,171.66,532113.0,169.8982,170.0665,169.819,169.9774,532113.0
2023-05-23 14:30:00,171.66,171.94,171.58,171.78,355166.0,169.9774,170.2546,169.8982,170.0962,355166.0
2023-05-23 14:35:00,171.78,171.85,171.58,171.67,254864.0,170.0962,170.1655,169.8982,169.9873,254864.0
2023-05-23 14:40:00,171.67,171.82,171.58,171.73,339136.0,169.9873,170.1358,169.8982,170.0467,339136.0
2023-05-23 14:45:00,171.71,171.81,171.61,171.73,242059.0,170.0269,170.1259,169.9279,170.0467,242059.0
2023-05-23 14:50:00,171.71,171.89,171.71,171.86,203476.0,170.0269,170.2051,170.0269,170.1754,203476.0
2023-05-23 14:55:00,171.86,171.89,171.79,171.82,215401.0,170.1754,170.2051,170.1061,170.1358,215401.0
2023-05-23 15:00:00,171.83,171.88,171.66,171.71,357958.0,170.1457,170.1952,169.9774,170.0269,357958.0
2023-05-23 15:05:00,171.71,171.77,171.52,171.62,384001.0,170.0269,170.0863,169.8388,169.9378,384001.0
2023-05-23 15:10:00,171.62,171.76,171.61,171.75,327837.0,169.9378,170.0764,169.9279,170.0665,327837.0
2023-05-23 15:15:00,171.74,171.75,171.28,171.31,469917.0,170.0566,170.0665,169.6011,169.6308,469917.0
2023-05-23 15:20:00,171.31,171.6,171.27,171.56,520743.0,169.6308,169.918,169.5912,169.8784,520743.0
2023-05-23 15:25:00,171.57,171.63,171.51,171.62,272377.0,169.8883,169.9477,169.8289,169.9378,272377.0
2023-05-23 15:30:00,171.62,171.73,171.61,171.67,362362.0,169.9378,170.0467,169.9279,169.9873,362362.0
2023-05-23 15:35:00,171.66,171.74,171.54,171.73,350396.0,169.9774,170.0566,169.8586,170.0467,350396.0
2023-05-23 15:40:00,171.73,171.77,171.63,171.76,416953.0,170.0467,170.0863,169.9477,170.0764,416953.0
2023-05-23 15:45:00,171.77,171.98,171.75,171.93,592901.0,170.0863,170.2943,170.0665,170.2447,592901.0
2023-05-23 15:50:00,171.93,172.02,171.72,171.78,1092798.0,170.2447,170.3339,170.0368,170.0962,1092798.0
2023-05-23 15:55:00,171.79,171.86,171.49,171.55,3134180.0,170.1061,170.1754,169.8091,169.8685,3134180.0
2023-05-24 09:30:00,171.09,172.0,170.52,171.8,1988935.0,169.413,170.3141,168.8486,170.116,1988935.0
2023-05-24 09:35:00,171.81,172.09,171.71,171.8,884567.0,170.1259,170.4032,170.0269,170.116,884567.0
2023-05-24 09:40:00,171.8,172.22,171.67,172.11,747317.0,170.116,170.5319,169.9873,170.423,747317.0
2023-05-24 09:45:00,172.13,172.27,171.82,171.99,687832.0,170.4428,170.5814,170.1358,170.3042,687832.0
2023-05-24 09:50:00,171.99,172.06,171.59,171.66,507553.0,170.3042,170.3735,169.9081,169.9774,507553.0
2023-05-24 09:55:00,171.64,172.18,171.62,171.84,649107.0,169.9576,170.4923,169.9378,170.1556,649107.0
2023-05-24 10:00:00,171.84,171.92,171.67,171.78,543120.0,170.1556,170.2348,169.9873,170.0962,543120.0
2023-05-24 10:05:00,171.77,171.78,171.61,171.71,393603.0,170.0863,170.0962,169.9279,170.0269,393603.0
2023-05-24 10:10:00,171.71,171.81,171.42,171.56,509148.0,170.0269,170.1259,169.7397,169.8784,509148.0
2023-05-24 10:15:00,171.57,171.71,171.47,171.51,443822.0,169.8883,170.0269,169.7892,169.8289,443822.0
2023-05-24 10:20:00,171.5,171.66,171.22,171.24,428852.0,169.819,169.9774,169.5417,169.5615,428852.0
2023-05-24 10:25:00,171.25,171.39,171.11,171.16,386149.0,169.5714,169.71,169.4328,169.4823,386149.0
2023-05-24 10:30:00,171.16,171.26,170.97,171.05,491890.0,169.4823,169.5813,169.2942,169.3734,491890.0
2023-05-24 10:35:00,171.05,171.27,171.0,171.24,467445.0,169.3734,169.5912,169.3239,169.5615,467445.0
2023-05-24 10:40:00,171.23,171.43,171.14,171.27,429931.0,169.5516,169.7496,169.4625,169.5912,429931.0
2023-05-24 10:45:00,171.26,171.6,171.21,171.34,489477.0,169.5813,169.918,169.5318,169.6605,489477.0
2023-05-24 10:50:00,171.36,171.39,171.1,171.13,304353.0,169.6803,169.71,169.4229,169.4526,304353.0
2023-05-24 10:55:00,171.13,171.27,171.12,171.26,211327.0,169.4526,169.5912,169.4427,169.5813,211327.0
2023-05-24 11:00:00,171.25,171.27,171.01,171.09,278568.0,169.5714,169.5912,169.3338,169.413,278568.0
2023-05-24 11:05:00,171.1,171.22,170.96,171.17,350841.0,169.4229,169.5417,169.2842,169.4922,350841.0
2023-05-24 11:10:00,171.17,171.29,171.04,171.05,374400.0,169.4922,169.611,169.3635,169.3734,374400.0
2023-05-24 11:15:00,171.06,171.22,171.0,171.03,238171.0,169.3833,169.5417,169.3239,169.3536,238171.0
2023-05-24 11:20:00,171.03,171.51,170.94,171.5,384702.0,169.3536,169.8289,169.2644,169.819,384702.0
2023-05-24 11:25:00,171.49,171.68,171.34,171.37,514803.0,169.8091,169.9972,169.6605,169.6902,514803.0
2023-05-24 11:30:00,171.37,171.43,171.03,171.04,425354.0,169.6902,169.7496,169.3536,169.3635,425354.0
2023-05-24 11:35:00,171.03,171.12,170.95,171.05,275648.0,169.3536,169.4427,169.2743,169.3734,275648.0
2023-05-24 11:40:00,171.06,171.16,170.76,170.88,361304.0,169.3833,169.4823,169.0862,169.205,361304.0
2023-05-24 11:45:00,170.85,171.12,170.77,171.09,311083.0,169.1753,169.4427,169.0961,169.413,311083.0
2023-05-24 11:50:00,171.1,171.16,170.87,170.93,290809.0,169.4229,169.4823,169.1951,169.2545,290809.0
2023-05-24 11:55:00,170.93,171.11,170.89,171.0,207466.0,169.2545,169.4328,169.2149,169.3239,207466.0
2023-05-24 12:00:00,171.0,171.2,170.95,171.13,228178.0,169.3239,169.5219,169.2743,169.4526,228178.0
2023-05-24 12:05:00,171.15,171.32,171.1,171.2,290810.0,169.4724,169.6407,169.4229,169.5219,290810.0
2023-05-24 12:10:00,171.2,171.25,170.92,171.18,262465.0,169.5219,169.5714,169.2446,169.5021,262465.0
2023-05-24 12:15:00,171.17,171.17,170.78,170.86,283848.0,169.4922,169.4922,169.106,169.1852,283848.0
2023-05-24 12:20:00,170.86,170.89,170.61,170.73,330334.0,169.1852,169.2149,168.9377,169.0565,330334.0
2023-05-24 12:25:00,170.75,170.81,170.59,170.64,212428.0,169.0763,169.1357,168.9179,168.9674,212428.0
2023-05-24 12:30:00,170.64,170.78,170.53,170.76,246807.0,168.9674,169.106,168.8585,169.0862,246807.0
2023-05-24 12:35:00,170.78,170.87,170.72,170.83,203362.0,169.106,169.1951,169.0466,169.1555,203362.0
2023-05-24 12:40:00,170.84,171.02,170.79,170.81,261047.0,169.1654,169.3437,169.1159,169.1357,261047.0
2023-05-24 12:45:00,170.81,170.87,170.74,170.81,181403.0,169.1357,169.1951,169.0664,169.1357,181403.0
2023-05-24 12:50:00,170.8,171.0,170.8,171.0,175398.0,169.1258,169.3239,169.1258,169.3239,175398.0
2023-05-24 12:55:00,171.0,171.1,170.98,171.1,205623.0,169.3239,169.4229,169.3041,169.4229,205623.0
2023-05-24 13:00:00,171.1,171.1,170.92,170.92,225186.0,169.4229,169.4229,169.2446,169.2446,225186.0
2023-05-24 13:05:00,170.92,171.04,170.87,170.97,172667.0,169.2446,169.3635,169.1951,169.2942,172667.0
2023-05-24 13:10:00,170.98,171.0,170.85,170.86,199555.0,169.3041,169.3239,169.1753,169.1852,199555.0
2023-05-24 13:15:00,170.85,171.19,170.85,171.16,207919.0,169.1753,169.512,169.1753,169.4823,207919.0
2023-05-24 13:20:00,171.17,171.38,171.15,171.22,457661.0,169.4922,169.7001,169.4724,169.5417,457661.0
2023-05-24 13:25:00,171.22,171.25,171.09,171.18,199520.0,169.5417,169.5714,169.413,169.5021,199520.0
2023-05-24 13:30:00,171.18,171.33,171.12,171.3,183879.0,169.5021,169.6506,169.4427,169.6209,183879.0
2023-05-24 13:35:00,171.29,171.44,171.29,171.38,209018.0,169.611,169.7595,169.611,169.7001,209018.0
2023-05-24 13:40:00,171.38,171.57,171.37,171.56,319023.0,169.7001,169.8883,169.6902,169.8784,319023.0
2023-05-24 13:45:00,171.56,171.68,171.48,171.66,360322.0,169.8784,169.9972,169.7992,169.9774,360322.0
2023-05-24 13:50:00,171.66,171.78,171.62,171.64,413348.0,169.9774,170.0962,169.9378,169.9576,413348.0
2023-05-24 13:55:00,171.64,171.67,171.52,171.62,169981.0,169.9576,169.9873,169.8388,169.9378,169981.0
2023-05-24 14:00:00,171.63,171.8,171.32,171.36,327367.0,169.9477,170.116,169.6407,169.6803,327367.0
2023-05-24 14:05:00,171.36,171.52,171.18,171.2,257914.0,169.6803,169.8388,169.5021,169.5219,257914.0
2023-05-24 14:10:00,171.19,171.41,171.1,171.39,303325.0,169.512,169.7298,169.4229,169.71,303325.0
2023-05-24 14:15:00,171.38,171.54,171.3,171.35,255560.0,169.7001,169.8586,169.6209,169.6704,255560.0
2023-05-24 14:20:00,171.35,171.38,171.22,171.37,175529.0,169.6704,169.7001,169.5417,169.6902,175529.0
2023-05-24 14:25:00,171.36,171.38,171.11,171.19,200843.0,169.6803,169.7001,169.4328,169.512,200843.0
2023-05-24 14:30:00,171.18,171.2,171.03,171.14,215863.0,169.5021,169.5219,169.3536,169.4625,215863.0
2023-05-24 14:35:00,171.15,171.32,171.12,171.23,261694.0,169.4724,169.6407,169.4427,169.5516,261694.0
2023-05-24 14:40:00,171.23,171.35,171.22,171.31,184615.0,169.5516,169.6704,169.5417,169.6308,184615.0
2023-05-24 14:45:00,171.29,171.39,171.25,171.28,192495.0,169.611,169.71,169.5714,169.6011,192495.0
2023-05-24 14:50:00,171.27,171.44,171.24,171.29,323669.0,169.5912,169.7595,169.5615,169.611,323669.0
2023-05-24 14:55:00,171.29,171.37,171.25,171.33,303644.0,169.611,169.6902,169.5714,169.6506,303644.0
2023-05-24 15:00:00,171.33,171.33,171.15,171.18,195467.0,169.6506,169.6506,169.4724,169.5021,195467.0
2023-05-24 15:05:00,171.19,171.4,171.15,171.38,262305.0,169.512,169.7199,169.4724,169.7001,262305.0
2023-05-24 15:10:00,171.37,171.49,171.33,171.46,272840.0,169.6902,169.8091,169.6506,169.7793,272840.0
2023-05-24 15:15:00,171.47,171.93,171.43,171.89,552732.0,169.7892,170.2447,169.7496,170.2051,552732.0
2023-05-24 15:20:00,171.91,172.15,171.88,172.06,695746.0,170.2249,170.4626,170.1952,170.3735,695746.0
2023-05-24 15:25:00,172.07,172.2,172.04,172.11,398619.0,170.3834,170.5121,170.3537,170.423,398619.0
2023-05-24 15:30:00,172.11,172.42,172.11,172.27,660668.0,170.423,170.7299,170.423,170.5814,660668.0
2023-05-24 15:35:00,172.27,172.31,171.95,172.17,440025.0,170.5814,170.621,170.2645,170.4824,440025.0
2023-05-24 15:40:00,172.17,172.22,171.9,171.95,462503.0,170.4824,170.5319,170.215,170.2645,462503.0
2023-05-24 15:45:00,171.96,172.11,171.82,171.97,459091.0,170.2744,170.423,170.1358,170.2843,459091.0
2023-05-24 15:50:00,171.97,172.02,171.65,171.92,779786.0,170.2843,170.3339,169.9675,170.2348,779786.0
2023-05-24 15:55:00,171.94,171.96,171.65,171.84,1467292.0,170.2546,170.2744,169.9675,170.1556,1467292.0
2023-05-25 09:30:00,172.5,173.22,172.05,172.18,2769478.0,170.8092,171.5221,170.3636,170.4923,2769478.0
2023-05-25 09:35:00,172.19,172.83,172.13,172.74,962868.0,170.5022,171.1359,170.4428,171.0468,962868.0
2023-05-25 09:40:00,172.75,173.12,172.48,172.73,876997.0,171.0567,171.4231,170.7893,171.0369,876997.0
2023-05-25 09:45:00,172.74,173.02,172.3,172.45,788798.0,171.0468,171.3241,170.6111,170.7596,788798.0
2023-05-25 09:50:00,172.45,172.66,172.17,172.66,553008.0,170.7596,170.9676,170.4824,170.9676,553008.0
2023-05-25 09:55:00,172.66,172.82,172.47,172.51,456004.0,170.9676,171.126,170.7794,170.8191,456004.0
2023-05-25 10:00:00,172.52,172.87,172.45,172.63,595178.0,170.829,171.1755,170.7596,170.9379,595178.0
2023-05-25 10:05:00,172.61,172.73,172.29,172.31,520331.0,170.9181,171.0369,170.6012,170.621,520331.0
2023-05-25 10:10:00,172.31,172.31,172.01,172.21,513581.0,170.621,170.621,170.324,170.522,513581.0
2023-05-25 10:15:00,172.2,172.4,172.04,172.06,387348.0,170.5121,170.7101,170.3537,170.3735,387348.0
2023-05-25 10:20:00,172.05,172.07,171.69,171.72,536351.0,170.3636,170.3834,170.0071,170.0368,536351.0
2023-05-25 10:25:00,171.72,172.02,171.7,171.93,386458.0,170.0368,170.3339,170.017,170.2447,386458.0
2023-05-25 10:30:00,171.94,172.14,171.69,172.14,393395.0,170.2546,170.4527,170.0071,170.4527,393395.0
2023-05-25 10:35:00,172.13,172.19,172.01,172.06,429284.0,170.4428,170.5022,170.324,170.3735,429284.0
2023-05-25 10:40:00,172.06,172.33,172.04,172.24,444144.0,170.3735,170.6408,170.3537,170.5517,444144.0
2023-05-25 10:45:00,172.25,172.42,172.22,172.37,329019.0,170.5616,170.7299,170.5319,170.6804,329019.0
2023-05-25 10:50:00,172.37,172.44,172.22,172.43,396249.0,170.6804,170.7497,170.5319,170.7398,396249.0
2023-05-25 10:55:00,172.43,172.52,172.29,172.42,333697.0,170.7398,170.829,170.6012,170.7299,333697.0
2023-05-25 11:00:00,172.43,172.57,172.37,172.45,391886.0,170.7398,170.8785,170.6804,170.7596,391886.0
2023-05-25 11:05:00,172.46,172.77,172.43,172.72,381519.0,170.7695,171.0765,170.7398,171.027,381519.0
2023-05-25 11:10:00,172.72,172.8,172.58,172.63,406192.0,171.027,171.1062,170.8884,170.9379,406192.0
2023-05-25 11:15:00,172.63,172.71,172.26,172.35,540202.0,170.9379,171.0171,170.5715,170.6606,540202.0
2023-05-25 11:20:00,172.35,172.54,172.32,172.5,398879.0,170.6606,170.8488,170.6309,170.8092,398879.0
2023-05-25 11:25:00,172.5,172.54,172.26,172.27,297618.0,170.8092,170.8488,170.5715,170.5814,297618.0
2023-05-25 11:30:00,172.28,172.33,171.92,172.03,441154.0,170.5913,170.6408,170.2348,170.3438,441154.0
2023-05-25 11:35:00,172.02,172.15,171.98,172.03,287254.0,170.3339,170.4626,170.2943,170.3438,287254.0
2023-05-25 11:40:00,172.05,172.05,171.75,171.93,303694.0,170.3636,170.3636,170.0665,170.2447,303694.0
2023-05-25 11:45:00,171.93,172.14,171.9,172.11,242402.0,170.2447,170.4527,170.215,170.423,242402.0
2023-05-25 11:50:00,172.11,172.36,172.03,172.14,307228.0,170.423,170.6705,170.3438,170.4527,307228.0
2023-05-25 11:55:00,172.16,172.32,172.11,172.32,240127.0,170.4725,170.6309,170.423,170.6309,240127.0
2023-05-25 12:00:00,172.31,172.6,172.3,172.56,360112.0,170.621,170.9082,170.6111,170.8686,360112.0
2023-05-25 12:05:00,172.56,172.63,172.46,172.52,242922.0,170.8686,170.9379,170.7695,170.829,242922.0
2023-05-25 12:10:00,172.52,172.76,172.5,172.73,293043.0,170.829,171.0666,170.8092,171.0369,293043.0
2023-05-25 12:15:00,172.74,172.97,172.71,172.96,397693.0,171.0468,171.2745,171.0171,171.2646,397693.0
2023-05-25 12:20:00,172.97,173.34,172.88,173.2,671001.0,171.2745,171.6409,171.1854,171.5023,671001.0
2023-05-25 12:25:00,173.2,173.61,173.14,173.6,903195.0,171.5023,171.9083,171.4429,171.8984,903195.0
2023-05-25 12:30:00,173.6,173.73,173.16,173.17,750508.0,171.8984,172.0271,171.4627,171.4726,750508.0
2023-05-25 12:35:00,173.17,173.28,173.04,173.15,382476.0,171.4726,171.5815,171.3439,171.4528,382476.0
2023-05-25 12:40:00,173.15,173.34,173.14,173.16,379199.0,171.4528,171.6409,171.4429,171.4627,379199.0
2023-05-25 12:45:00,173.17,173.24,173.01,173.14,295346.0,171.4726,171.5419,171.3142,171.4429,295346.0
2023-05-25 12:50:00,173.14,173.31,173.1,173.14,266249.0,171.4429,171.6112,171.4033,171.4429,266249.0
2023-05-25 12:55:00,173.13,173.36,173.04,173.1,309459.0,171.433,171.6607,171.3439,171.4033,309459.0
2023-05-25 13:00:00,173.11,173.18,172.95,173.03,244962.0,171.4132,171.4825,171.2547,171.334,244962.0
2023-05-25 13:05:00,173.03,173.06,172.87,172.88,239524.0,171.334,171.3637,171.1755,171.1854,239524.0
2023-05-25 13:10:00,172.89,173.21,172.84,173.15,366858.0,171.1953,171.5122,171.1458,171.4528,366858.0
2023-05-25 13:15:00,173.15,173.25,173.11,173.17,293744.0,171.4528,171.5518,171.4132,171.4726,293744.0
2023-05-25 13:20:00,173.17,173.23,173.07,173.12,163236.0,171.4726,171.532,171.3736,171.4231,163236.0
2023-05-25 13:25:00,173.12,173.3,173.11,173.2,246032.0,171.4231,171.6013,171.4132,171.5023,246032.0
2023-05-25 13:30:00,173.2,173.47,173.17,173.26,327043.0,171.5023,171.7696,171.4726,171.5617,327043.0
2023-05-25 13:35:00,173.27,173.28,173.11,173.22,181047.0,171.5716,171.5815,171.4132,171.5221,181047.0
2023-05-25 13:40:00,173.22,173.25,173.1,173.25,226461.0,171.5221,171.5518,171.4033,171.5518,226461.0
2023-05-25 13:45:00,173.26,173.29,173.12,173.19,236464.0,171.5617,171.5914,171.4231,171.4924,236464.0
2023-05-25 13:50:00,173.19,173.25,173.09,173.16,242323.0,171.4924,171.5518,171.3934,171.4627,242323.0
2023-05-25 13:55:00,173.17,173.41,173.13,173.38,290499.0,171.4726,171.7102,171.433,171.6805,290499.0
2023-05-25 14:00:00,173.38,173.9,173.37,173.62,920865.0,171.6805,172.1954,171.6706,171.9182,920865.0
2023-05-25 14:05:00,173.62,173.63,173.32,173.35,318540.0,171.9182,171.9281,171.6211,171.6508,318540.0
2023-05-25 14:10:00,173.36,173.44,173.31,173.43,204194.0,171.6607,171.7399,171.6112,171.73,204194.0
2023-05-25 14:15:00,173.42,173.62,173.4,173.54,295212.0,171.7201,171.9182,171.7003,171.839,295212.0
2023-05-25 14:20:00,173.53,173.55,173.35,173.38,200791.0,171.8291,171.8489,171.6508,171.6805,200791.0
2023-05-25 14:25:00,173.37,173.53,173.28,173.35,293363.0,171.6706,171.8291,171.5815,171.6508,293363.0
2023-05-25 14:30:00,173.35,173.4,173.06,173.21,375585.0,171.6508,171.7003,171.3637,171.5122,375585.0
2023-05-25 14:35:00,173.21,173.22,172.97,173.03,329790.0,171.5122,171.5221,171.2745,171.334,329790.0
2023-05-25 14:40:00,173.03,173.07,172.87,172.95,264421.0,171.334,171.3736,171.1755,171.2547,264421.0
2023-05-25 14:45:00,172.95,172.95,172.7,172.8,402079.0,171.2547,171.2547,171.0072,171.1062,402079.0
2023-05-25 14:50:00,172.81,172.93,172.77,172.86,229183.0,171.1161,171.2349,171.0765,171.1656,229183.0
2023-05-25 14:55:00,172.86,172.91,172.76,172.82,194141.0,171.1656,171.2151,171.0666,171.126,194141.0
2023-05-25 15:00:00,172.83,173.08,172.82,173.07,260206.0,171.1359,171.3835,171.126,171.3736,260206.0
2023-05-25 15:05:00,173.07,173.4,173.06,173.39,403187.0,171.3736,171.7003,171.3637,171.6904,403187.0
2023-05-25 15:10:00,173.4,173.53,173.34,173.36,498656.0,171.7003,171.8291,171.6409,171.6607,498656.0
2023-05-25 15:15:00,173.35,173.41,173.25,173.38,356622.0,171.6508,171.7102,171.5518,171.6805,356622.0
2023-05-25 15:20:00,173.37,173.56,173.35,173.53,480204.0,171.6706,171.8588,171.6508,171.8291,480204.0
2023-05-25 15:25:00,173.52,173.7,173.42,173.64,555241.0,171.8192,171.9974,171.7201,171.938,555241.0
2023-05-25 15:30:00,173.63,173.84,173.55,173.71,639725.0,171.9281,172.136,171.8489,172.0073,639725.0
2023-05-25 15:35:00,173.71,173.83,173.62,173.74,426712.0,172.0073,172.1261,171.9182,172.037,426712.0
2023-05-25 15:40:00,173.74,173.86,173.64,173.77,516377.0,172.037,172.1558,171.938,172.0667,516377.0
2023-05-25 15:45:00,173.77,173.82,173.5,173.57,557043.0,172.0667,172.1162,171.7994,171.8687,557043.0
2023-05-25 15:50:00,173.56,173.57,173.11,173.17,867311.0,171.8588,171.8687,171.4132,171.4726,867311.0
2023-05-25 15:55:00,173.16,173.16,172.86,173.0,1440052.0,171.4627,171.4627,171.1656,171.3043,1440052.0
2023-05-26 09:30:00,173.31,173.87,173.11,173.5,1408773.0,171.6112,172.1657,171.4132,171.7994,1408773.0
2023-05-26 09:35:00,173.48,174.3,173.37,174.29,909840.0,171.7795,172.5915,171.6706,172.5816,909840.0
2023-05-26 09:40:00,174.28,174.7,174.23,174.5,822176.0,172.5717,172.9876,172.5222,172.7895,822176.0
2023-05-26 09:45:00,174.5,174.75,174.38,174.42,629212.0,172.7895,173.0371,172.6707,172.7103,629212.0
2023-05-26 09:50:00,174.43,174.53,174.27,174.44,553212.0,172.7202,172.8193,172.5618,172.7301,553212.0
2023-05-26 09:55:00,174.45,174.62,174.34,174.6,828694.0,172.74,172.9084,172.6311,172.8886,828694.0
2023-05-26 10:00:00,174.6,174.87,174.51,174.6,779147.0,172.8886,173.1559,172.7995,172.8886,779147.0
2023-05-26 10:05:00,174.61,174.95,174.53,174.91,537654.0,172.8985,173.2351,172.8193,173.1955,537654.0
2023-05-26 10:10:00,174.91,174.96,174.77,174.93,457318.0,173.1955,173.245,173.0569,173.2153,457318.0
2023-05-26 10:15:00,174.93,175.22,174.92,175.17,848981.0,173.2153,173.5025,173.2054,173.453,848981.0
2023-05-26 10:20:00,175.17,175.28,175.06,175.19,516126.0,173.453,173.5619,173.3441,173.4728,516126.0
2023-05-26 10:25:00,175.2,175.39,175.11,175.34,553139.0,173.4827,173.6708,173.3936,173.6213,553139.0
2023-05-26 10:30:00,175.36,175.58,175.31,175.44,690459.0,173.6411,173.859,173.5916,173.7203,690459.0
2023-05-26 10:35:00,175.44,175.49,175.24,175.28,537020.0,173.7203,173.7698,173.5223,173.5619,537020.0
2023-05-26 10:40:00,175.28,175.52,175.23,175.35,623624.0,173.5619,173.7996,173.5124,173.6312,623624.0
2023-05-26 10:45:00,175.36,175.49,175.24,175.44,391361.0,173.6411,173.7698,173.5223,173.7203,391361.0
2023-05-26 10:50:00,175.44,175.45,175.21,175.3,442534.0,173.7203,173.7302,173.4926,173.5817,442534.0
2023-05-26 10:55:00,175.3,175.5,175.27,175.43,480193.0,173.5817,173.7797,173.552,173.7104,480193.0
2023-05-26 11:00:00,175.43,175.77,175.43,175.53,677810.0,173.7104,174.0471,173.7104,173.8095,677810.0
2023-05-26 11:05:00,175.53,175.61,175.35,175.37,480835.0,173.8095,173.8887,173.6312,173.651,480835.0
2023-05-26 11:10:00,175.38,175.48,175.19,175.46,511512.0,173.6609,173.7599,173.4728,173.7401,511512.0
2023-05-26 11:15:00,175.48,175.52,175.21,175.29,391240.0,173.7599,173.7996,173.4926,173.5718,391240.0
2023-05-26 11:20:00,175.29,175.39,174.88,174.99,625590.0,173.5718,173.6708,173.1658,173.2747,625590.0
2023-05-26 11:25:00,175.0,175.22,174.93,175.03,459561.0,173.2846,173.5025,173.2153,173.3144,459561.0
2023-05-26 11:30:00,175.03,175.25,175.0,175.07,374687.0,173.3144,173.5322,173.2846,173.354,374687.0
2023-05-26 11:35:00,175.06,175.19,175.05,175.18,295607.0,173.3441,173.4728,173.3342,173.4629,295607.0
2023-05-26 11:40:00,175.18,175.54,175.14,175.38,565991.0,173.4629,173.8194,173.4233,173.6609,565991.0
2023-05-26 11:45:00,175.39,175.47,175.25,175.4,366732.0,173.6708,173.75,173.5322,173.6807,366732.0
2023-05-26 11:50:00,175.42,175.54,175.2,175.25,338395.0,173.7005,173.8194,173.4827,173.5322,338395.0
2023-05-26 11:55:00,175.25,175.31,175.09,175.12,281824.0,173.5322,173.5916,173.3738,173.4035,281824.0
2023-05-26 12:00:00,175.12,175.27,175.02,175.18,337490.0,173.4035,173.552,173.3045,173.4629,337490.0
2023-05-26 12:05:00,175.18,175.24,175.02,175.04,298521.0,173.4629,173.5223,173.3045,173.3243,298521.0
2023-05-26 12:10:00,175.05,175.2,175.04,175.19,356613.0,173.3342,173.4827,173.3243,173.4728,356613.0
2023-05-26 12:15:00,175.19,175.27,175.06,175.08,369437.0,173.4728,173.552,173.3441,173.3639,369437.0
2023-05-26 12:20:00,175.09,175.24,175.07,175.1,300278.0,173.3738,173.5223,173.354,173.3837,300278.0
2023-05-26 12:25:00,175.1,175.32,175.02,175.31,402819.0,173.3837,173.6015,173.3045,173.5916,402819.0
2023-05-26 12:30:00,175.31,175.31,175.06,175.07,259042.0,173.5916,173.5916,173.3441,173.354,259042.0
2023-05-26 12:35:00,175.07,175.22,175.06,175.11,234673.0,173.354,173.5025,173.3441,173.3936,234673.0
2023-05-26 12:40:00,175.11,175.3,175.07,175.29,275404.0,173.3936,173.5817,173.354,173.5718,275404.0
2023-05-26 12:45:00,175.3,175.32,175.16,175.29,387490.0,173.5817,173.6015,173.4431,173.5718,387490.0
2023-05-26 12:50:00,175.3,175.35,175.17,175.23,336396.0,173.5817,173.6312,173.453,173.5124,336396.0
2023-05-26 12:55:00,175.23,175.3,175.21,175.24,201127.0,173.5124,173.5817,173.4926,173.5223,201127.0
2023-05-26 13:00:00,175.24,175.35,175.22,175.32,232697.0,173.5223,173.6312,173.5025,173.6015,232697.0
2023-05-26 13:05:00,175.32,175.47,175.27,175.43,262710.0,173.6015,173.75,173.552,173.7104,262710.0
2023-05-26 13:10:00,175.43,175.53,175.4,175.43,306395.0,173.7104,173.8095,173.6807,173.7104,306395.0
2023-05-26 13:15:00,175.44,175.45,175.28,175.39,334288.0,173.7203,173.7302,173.5619,173.6708,334288.0
2023-05-26 13:20:00,175.4,175.49,175.36,175.43,278998.0,173.6807,173.7698,173.6411,173.7104,278998.0
2023-05-26 13:25:00,175.42,175.46,175.28,175.39,246969.0,173.7005,173.7401,173.5619,173.6708,246969.0
2023-05-26 13:30:00,175.39,175.49,175.25,175.47,299084.0,173.6708,173.7698,173.5322,173.75,299084.0
2023-05-26 13:35:00,175.47,175.49,175.32,175.48,265934.0,173.75,173.7698,173.6015,173.7599,265934.0
2023-05-26 13:40:00,175.48,175.48,175.22,175.38,255484.0,173.7599,173.7599,173.5025,173.6609,255484.0
2023-05-26 13:45:00,175.37,175.38,175.27,175.33,233698.0,173.651,173.6609,173.552,173.6114,233698.0
2023-05-26 13:50:00,175.33,175.37,175.11,175.21,296837.0,173.6114,173.651,173.3936,173.4926,296837.0
2023-05-26 13:55:00,175.23,175.4,175.18,175.22,315581.0,173.5124,173.6807,173.4629,173.5025,315581.0
2023-05-26 14:00:00,175.22,175.24,175.0,175.04,361839.0,173.5025,173.5223,173.2846,173.3243,361839.0
2023-05-26 14:05:00,175.05,175.08,174.84,174.88,349910.0,173.3342,173.3639,173.1262,173.1658,349910.0
2023-05-26 14:10:00,174.87,175.09,174.87,174.99,291333.0,173.1559,173.3738,173.1559,173.2747,291333.0
2023-05-26 14:15:00,174.99,175.05,174.93,174.97,280417.0,173.2747,173.3342,173.2153,173.2549,280417.0
2023-05-26 14:20:00,174.96,175.21,174.9,175.08,346794.0,173.245,173.4926,173.1856,173.3639,346794.0
2023-05-26 14:25:00,175.1,175.16,175.0,175.02,224159.0,173.3837,173.4431,173.2846,173.3045,224159.0
2023-05-26 14:30:00,175.02,175.12,174.98,175.07,278878.0,173.3045,173.4035,173.2648,173.354,278878.0
2023-05-26 14:35:00,175.09,175.22,175.06,175.11,270531.0,173.3738,173.5025,173.3441,173.3936,270531.0
2023-05-26 14:40:00,175.11,175.22,175.1,175.19,224562.0,173.3936,173.5025,173.3837,173.4728,224562.0
2023-05-26 14:45:00,175.2,175.26,175.09,175.2,401166.0,173.4827,173.5421,173.3738,173.4827,401166.0
2023-05-26 14:50:00,175.2,175.26,175.14,175.24,225260.0,173.4827,173.5421,173.4233,173.5223,225260.0
2023-05-26 14:55:00,175.23,175.26,175.1,175.13,227586.0,173.5124,173.5421,173.3837,173.4134,227586.0
2023-05-26 15:00:00,175.13,175.19,175.03,175.06,348916.0,173.4134,173.4728,173.3144,173.3441,348916.0
2023-05-26 15:05:00,175.05,175.17,174.96,175.17,327256.0,173.3342,173.453,173.245,173.453,327256.0
2023-05-26 15:10:00,175.17,175.26,175.07,175.24,379177.0,173.453,173.5421,173.354,173.5223,379177.0
2023-05-26 15:15:00,175.24,175.33,175.21,175.31,403754.0,173.5223,173.6114,173.4926,173.5916,403754.0
2023-05-26 15:20:00,175.31,175.39,175.27,175.29,418418.0,173.5916,173.6708,173.552,173.5718,418418.0
2023-05-26 15:25:00,175.3,175.45,175.29,175.38,516653.0,173.5817,173.7302,173.5718,173.6609,516653.0
2023-05-26 15:30:00,175.38,175.49,175.28,175.44,556255.0,173.6609,173.7698,173.5619,173.7203,556255.0
2023-05-26 15:35:00,175.44,175.49,175.36,175.45,436032.0,173.7203,173.7698,173.6411,173.7302,436032.0
2023-05-26 15:40:00,175.44,175.66,175.35,175.6,862657.0,173.7203,173.9382,173.6312,173.8788,862657.0
2023-05-26 15:45:00,175.59,175.67,175.42,175.52,681562.0,173.8689,173.9481,173.7005,173.7996,681562.0
2023-05-26 15:50:00,175.51,175.51,175.21,175.4,1142699.0,173.7896,173.7896,173.4926,173.6807,1142699.0
2023-05-26 15:55:00,175.41,175.52,175.23,175.38,2289132.0,173.6906,173.7996,173.5124,173.6609,2289132.0
2023-05-30 09:30:00,177.0,178.06,176.57,177.99,3466623.0,175.265,176.3147,174.8393,176.2453,3466623.0
2023-05-30 09:35:00,177.99,178.68,177.91,178.66,1478809.0,176.2453,176.9286,176.1661,176.9088,1478809.0
2023-05-30 09:40:00,178.66,178.99,178.2,178.33,1710089.0,176.9088,177.2355,176.4533,176.582,1710089.0
2023-05-30 09:45:00,178.34,178.34,177.32,177.37,1054171.0,176.5919,176.5919,175.5819,175.6314,1054171.0
2023-05-30 09:50:00,177.38,177.54,176.9,177.41,1133842.0,175.6413,175.7998,175.166,175.671,1133842.0
2023-05-30 09:55:00,177.4,177.75,177.3,177.74,683677.0,175.6611,176.0077,175.5621,175.9978,683677.0
2023-05-30 10:00:00,177.72,177.79,177.3,177.71,705487.0,175.978,176.0473,175.5621,175.9681,705487.0
2023-05-30 10:05:00,177.71,178.1,177.67,177.72,742172.0,175.9681,176.3543,175.9285,175.978,742172.0
2023-05-30 10:10:00,177.72,177.73,177.45,177.51,522675.0,175.978,175.9879,175.7106,175.77,522675.0
2023-05-30 10:15:00,177.52,177.71,177.46,177.7,515944.0,175.7799,175.9681,175.7205,175.9582,515944.0
2023-05-30 10:20:00,177.71,177.95,177.56,177.59,642187.0,175.9681,176.2057,175.8196,175.8493,642187.0
2023-05-30 10:25:00,177.59,177.97,177.51,177.61,439654.0,175.8493,176.2255,175.77,175.8691,439654.0
2023-05-30 10:30:00,177.63,177.82,177.41,177.57,424646.0,175.8889,176.077,175.671,175.8295,424646.0
2023-05-30 10:35:00,177.58,177.61,177.2,177.21,448220.0,175.8394,175.8691,175.4631,175.473,448220.0
2023-05-30 10:40:00,177.21,177.24,176.97,177.02,520661.0,175.473,175.5027,175.2353,175.2848,520661.0
2023-05-30 10:45:00,177.02,177.41,176.99,177.41,345020.0,175.2848,175.671,175.2551,175.671,345020.0
2023-05-30 10:50:00,177.4,177.63,177.31,177.5,530814.0,175.6611,175.8889,175.572,175.7601,530814.0
2023-05-30 10:55:00,177.5,177.54,177.37,177.44,447312.0,175.7601,175.7998,175.6314,175.7007,447312.0
2023-05-30 11:00:00,177.44,177.7,177.28,177.67,502562.0,175.7007,175.9582,175.5423,175.9285,502562.0
2023-05-30 11:05:00,177.65,177.79,177.5,177.64,303626.0,175.9087,176.0473,175.7601,175.8988,303626.0
2023-05-30 11:10:00,177.63,177.64,177.38,177.52,276332.0,175.8889,175.8988,175.6413,175.7799,276332.0
2023-05-30 11:15:00,177.52,177.52,177.11,177.14,311231.0,175.7799,175.7799,175.374,175.4037,311231.0
2023-05-30 11:20:00,177.15,177.19,176.98,177.0,553138.0,175.4136,175.4532,175.2452,175.265,553138.0
2023-05-30 11:25:00,177.0,177.24,176.75,177.24,477743.0,175.265,175.5027,175.0175,175.5027,477743.0
2023-05-30 11:30:00,177.24,177.43,177.18,177.43,318320.0,175.5027,175.6908,175.4433,175.6908,318320.0
2023-05-30 11:35:00,177.43,177.7,177.33,177.66,332012.0,175.6908,175.9582,175.5918,175.9186,332012.0
2023-05-30 11:40:00,177.66,177.78,177.56,177.6,347707.0,175.9186,176.0374,175.8196,175.8592,347707.0
2023-05-30 11:45:00,177.59,177.71,177.55,177.63,308179.0,175.8493,175.9681,175.8097,175.8889,308179.0
2023-05-30 11:50:00,177.65,177.66,177.3,177.3,259620.0,175.9087,175.9186,175.5621,175.5621,259620.0
2023-05-30 11:55:00,177.31,177.39,177.25,177.32,310698.0,175.572,175.6512,175.5126,175.5819,310698.0
2023-05-30 12:00:00,177.33,177.55,177.28,177.39,268590.0,175.5918,175.8097,175.5423,175.6512,268590.0
2023-05-30 12:05:00,177.37,177.43,177.16,177.26,314365.0,175.6314,175.6908,175.4235,175.5225,314365.0
2023-05-30 12:10:00,177.26,177.34,177.09,177.15,287885.0,175.5225,175.6017,175.3542,175.4136,287885.0
2023-05-30 12:15:00,177.15,177.44,177.1,177.37,238643.0,175.4136,175.7007,175.3641,175.6314,238643.0
2023-05-30 12:20:00,177.37,177.43,177.22,177.41,178779.0,175.6314,175.6908,175.4829,175.671,178779.0
2023-05-30 12:25:00,177.41,177.51,177.15,177.22,322517.0,175.671,175.77,175.4136,175.4829,322517.0
2023-05-30 12:30:00,177.23,177.59,177.14,177.45,239705.0,175.4928,175.8493,175.4037,175.7106,239705.0
2023-05-30 12:35:00,177.46,177.63,177.41,177.44,226630.0,175.7205,175.8889,175.671,175.7007,226630.0
2023-05-30 12:40:00,177.44,177.48,177.24,177.45,293285.0,175.7007,175.7403,175.5027,175.7106,293285.0
2023-05-30 12:45:00,177.45,177.61,177.42,177.6,244821.0,175.7106,175.8691,175.6809,175.8592,244821.0
2023-05-30 12:50:00,177.59,177.77,177.54,177.75,329707.0,175.8493,176.0275,175.7998,176.0077,329707.0
2023-05-30 12:55:00,177.75,177.98,177.74,177.83,465602.0,176.0077,176.2354,175.9978,176.0869,465602.0
2023-05-30 13:00:00,177.85,177.86,177.64,177.71,253336.0,176.1067,176.1166,175.8988,175.9681,253336.0
2023-05-30 13:05:00,177.72,177.76,177.52,177.58,306579.0,175.978,176.0176,175.7799,175.8394,306579.0
2023-05-30 13:10:00,177.58,177.75,177.53,177.7,188341.0,175.8394,176.0077,175.7898,175.9582,188341.0
2023-05-30 13:15:00,177.71,177.82,177.59,177.75,200416.0,175.9681,176.077,175.8493,176.0077,200416.0
2023-05-30 13:20:00,177.75,177.82,177.44,177.52,412192.0,176.0077,176.077,175.7007,175.7799,412192.0
2023-05-30 13:25:00,177.52,177.56,177.14,177.15,416991.0,175.7799,175.8196,175.4037,175.4136,416991.0
2023-05-30 13:30:00,177.15,177.4,177.0,177.33,399046.0,175.4136,175.6611,175.265,175.5918,399046.0
2023-05-30 13:35:00,177.33,177.35,177.03,177.05,210358.0,175.5918,175.6116,175.2948,175.3146,210358.0
2023-05-30 13:40:00,177.05,177.19,177.02,177.08,234792.0,175.3146,175.4532,175.2848,175.3443,234792.0
2023-05-30 13:45:00,177.07,177.24,177.02,177.21,259838.0,175.3344,175.5027,175.2848,175.473,259838.0
2023-05-30 13:50:00,177.22,177.33,176.93,176.99,284865.0,175.4829,175.5918,175.1957,175.2551,284865.0
2023-05-30 13:55:00,176.99,177.06,176.82,176.97,311016.0,175.2551,175.3245,175.0868,175.2353,311016.0
2023-05-30 14:00:00,176.97,177.03,176.65,176.67,298602.0,175.2353,175.2948,174.9185,174.9383,298602.0
2023-05-30 14:05:00,176.66,176.88,176.59,176.83,316462.0,174.9284,175.1462,174.8591,175.0967,316462.0
2023-05-30 14:10:00,176.82,177.02,176.8,176.99,280460.0,175.0868,175.2848,175.067,175.2551,280460.0
2023-05-30 14:15:00,176.99,177.23,176.9,177.22,304958.0,175.2551,175.4928,175.166,175.4829,304958.0
2023-05-30 14:20:00,177.22,177.51,177.1,177.47,472636.0,175.4829,175.77,175.3641,175.7304,472636.0
2023-05-30 14:25:00,177.47,177.66,177.44,177.6,378148.0,175.7304,175.9186,175.7007,175.8592,378148.0
2023-05-30 14:30:00,177.59,177.74,177.58,177.61,315851.0,175.8493,175.9978,175.8394,175.8691,315851.0
2023-05-30 14:35:00,177.61,177.71,177.51,177.53,306763.0,175.8691,175.9681,175.77,175.7898,306763.0
2023-05-30 14:40:00,177.53,177.84,177.52,177.81,307344.0,175.7898,176.0968,175.7799,176.0671,307344.0
2023-05-30 14:45:00,177.81,177.85,177.57,177.58,353715.0,176.0671,176.1067,175.8295,175.8394,353715.0
2023-05-30 14:50:00,177.58,177.66,177.42,177.61,304835.0,175.8394,175.9186,175.6809,175.8691,304835.0
2023-05-30 14:55:00,177.61,177.68,177.45,177.47,211214.0,175.8691,175.9384,175.7106,175.7304,211214.0
2023-05-30 15:00:00,177.47,177.5,177.27,177.43,350711.0,175.7304,175.7601,175.5324,175.6908,350711.0
2023-05-30 15:05:00,177.42,177.51,177.25,177.49,418246.0,175.6809,175.77,175.5126,175.7502,418246.0
2023-05-30 15:10:00,177.49,177.53,177.34,177.47,302180.0,175.7502,175.7898,175.6017,175.7304,302180.0
2023-05-30 15:15:00,177.47,177.57,177.41,177.48,281485.0,175.7304,175.8295,175.671,175.7403,281485.0
2023-05-30 15:20:00,177.48,177.58,177.38,177.46,249219.0,175.7403,175.8394,175.6413,175.7205,249219.0
2023-05-30 15:25:00,177.45,177.61,177.45,177.52,204463.0,175.7106,175.8691,175.7106,175.7799,204463.0
2023-05-30 15:30:00,177.53,177.69,177.52,177.64,267438.0,175.7898,175.9483,175.7799,175.8988,267438.0
2023-05-30 15:35:00,177.64,177.67,177.48,177.53,262284.0,175.8988,175.9285,175.7403,175.7898,262284.0
2023-05-30 15:40:00,177.52,177.61,177.36,177.5,421418.0,175.7799,175.8691,175.6215,175.7601,421418.0
2023-05-30 15:45:00,177.5,177.67,177.37,177.47,431417.0,175.7601,175.9285,175.6314,175.7304,431417.0
2023-05-30 15:50:00,177.47,177.48,177.04,177.06,813802.0,175.7304,175.7403,175.3047,175.3245,813802.0
2023-05-30 15:55:00,177.06,177.38,176.81,177.33,2687063.0,175.3245,175.6413,175.0769,175.5918,2687063.0
2023-05-31 09:30:00,177.32,178.25,177.05,178.08,2045971.0,175.5819,176.5028,175.3146,176.3345,2045971.0
2023-05-31 09:35:00,178.09,178.23,177.6,178.2,822452.0,176.3444,176.483,175.8592,176.4533,822452.0
2023-05-31 09:40:00,178.19,178.22,177.88,178.1,607661.0,176.4434,176.4731,176.1364,176.3543,607661.0
2023-05-31 09:45:00,178.1,178.61,177.92,178.57,1160753.0,176.3543,176.8593,176.176,176.8197,1160753.0
2023-05-31 09:50:00,178.58,178.93,178.52,178.86,1083404.0,176.8296,177.1761,176.7701,177.1068,1083404.0
2023-05-31 09:55:00,178.86,179.09,178.71,178.95,1283450.0,177.1068,177.3346,176.9583,177.1959,1283450.0
2023-05-31 10:00:00,178.97,179.3,178.73,179.2,1482312.0,177.2157,177.5425,176.9781,177.4435,1482312.0
2023-05-31 10:05:00,179.19,179.35,178.86,178.91,1471460.0,177.4336,177.592,177.1068,177.1563,1471460.0
2023-05-31 10:10:00,178.92,178.94,178.49,178.5,792839.0,177.1662,177.186,176.7404,176.7503,792839.0
2023-05-31 10:15:00,178.5,178.75,178.18,178.2,806175.0,176.7503,176.9979,176.4335,176.4533,806175.0
2023-05-31 10:20:00,178.2,178.39,177.97,178.11,693195.0,176.4533,176.6414,176.2255,176.3642,693195.0
2023-05-31 10:25:00,178.12,178.13,177.72,177.9,616387.0,176.3741,176.384,175.978,176.1562,616387.0
2023-05-31 10:30:00,177.9,177.91,177.49,177.52,594023.0,176.1562,176.1661,175.7502,175.7799,594023.0
2023-05-31 10:35:00,177.52,177.83,177.42,177.79,517164.0,175.7799,176.0869,175.6809,176.0473,517164.0
2023-05-31 10:40:00,177.79,178.06,177.69,177.71,572587.0,176.0473,176.3147,175.9483,175.9681,572587.0
2023-05-31 10:45:00,177.71,178.27,177.71,178.12,637694.0,175.9681,176.5226,175.9681,176.3741,637694.0
2023-05-31 10:50:00,178.11,178.33,178.06,178.24,653976.0,176.3642,176.582,176.3147,176.4929,653976.0
2023-05-31 10:55:00,178.24,178.43,178.17,178.34,720528.0,176.4929,176.681,176.4236,176.5919,720528.0
2023-05-31 11:00:00,178.35,178.49,178.32,178.43,584392.0,176.6018,176.7404,176.5721,176.681,584392.0
2023-05-31 11:05:00,178.43,178.49,178.26,178.42,551980.0,176.681,176.7404,176.5127,176.6711,551980.0
2023-05-31 11:10:00,178.43,178.6,178.1,178.11,700654.0,176.681,176.8494,176.3543,176.3642,700654.0
2023-05-31 11:15:00,178.11,178.27,178.06,178.17,470347.0,176.3642,176.5226,176.3147,176.4236,470347.0
2023-05-31 11:20:00,178.16,178.32,178.07,178.26,394694.0,176.4137,176.5721,176.3246,176.5127,394694.0
2023-05-31 11:25:00,178.27,178.37,178.18,178.32,398736.0,176.5226,176.6216,176.4335,176.5721,398736.0
2023-05-31 11:30:00,178.33,178.54,178.24,178.43,649355.0,176.582,176.7899,176.4929,176.681,649355.0
2023-05-31 11:35:00,178.43,178.55,178.36,178.4,409676.0,176.681,176.7999,176.6117,176.6513,409676.0
2023-05-31 11:40:00,178.41,178.56,178.37,178.46,259870.0,176.6612,176.8098,176.6216,176.7107,259870.0
2023-05-31 11:45:00,178.46,178.91,178.44,178.89,559486.0,176.7107,177.1563,176.6909,177.1365,559486.0
2023-05-31 11:50:00,178.9,179.07,178.68,179.03,667870.0,177.1464,177.3148,176.9286,177.2751,667870.0
2023-05-31 11:55:00,179.03,179.04,178.78,178.87,390113.0,177.2751,177.285,177.0276,177.1167,390113.0
2023-05-31 12:00:00,178.88,179.04,178.87,179.0,357032.0,177.1266,177.285,177.1167,177.2454,357032.0
2023-05-31 12:05:00,179.0,179.01,178.65,178.88,423287.0,177.2454,177.2553,176.8989,177.1266,423287.0
2023-05-31 12:10:00,178.87,178.95,178.7,178.73,327715.0,177.1167,177.1959,176.9484,176.9781,327715.0
2023-05-31 12:15:00,178.73,178.84,178.6,178.8,303409.0,176.9781,177.087,176.8494,177.0474,303409.0
2023-05-31 12:20:00,178.8,178.86,178.62,178.77,358692.0,177.0474,177.1068,176.8692,177.0177,358692.0
2023-05-31 12:25:00,178.77,178.81,178.68,178.74,260898.0,177.0177,177.0573,176.9286,176.988,260898.0
2023-05-31 12:30:00,178.75,179.0,178.68,178.97,375041.0,176.9979,177.2454,176.9286,177.2157,375041.0
2023-05-31 12:35:00,178.96,179.0,178.65,178.66,368980.0,177.2058,177.2454,176.8989,176.9088,368980.0
2023-05-31 12:40:00,178.67,178.77,178.64,178.67,273464.0,176.9187,177.0177,176.889,176.9187,273464.0
2023-05-31 12:45:00,178.67,178.87,178.54,178.81,455055.0,176.9187,177.1167,176.7899,177.0573,455055.0
2023-05-31 12:50:00,178.8,178.83,178.46,178.71,433856.0,177.0474,177.0771,176.7107,176.9583,433856.0
2023-05-31 12:55:00,178.71,178.77,178.61,178.73,190798.0,176.9583,177.0177,176.8593,176.9781,190798.0
2023-05-31 13:00:00,178.74,178.85,178.59,178.65,287698.0,176.988,177.0969,176.8395,176.8989,287698.0
2023-05-31 13:05:00,178.65,178.74,178.57,178.67,201905.0,176.8989,176.988,176.8197,176.9187,201905.0
2023-05-31 13:10:00,178.68,178.81,178.68,178.76,182565.0,176.9286,177.0573,176.9286,177.0078,182565.0
2023-05-31 13:15:00,178.76,178.83,178.6,178.61,200348.0,177.0078,177.0771,176.8494,176.8593,200348.0
2023-05-31 13:20:00,178.6,178.77,178.56,178.69,280323.0,176.8494,177.0177,176.8098,176.9385,280323.0
2023-05-31 13:25:00,178.68,178.89,178.6,178.89,304164.0,176.9286,177.1365,176.8494,177.1365,304164.0
2023-05-31 13:30:00,178.9,178.99,178.8,178.84,425197.0,177.1464,177.2355,177.0474,177.087,425197.0
2023-05-31 13:35:00,178.84,179.15,178.74,179.12,683331.0,177.087,177.394,176.988,177.3643,683331.0
2023-05-31 13:40:00,179.12,179.3,178.97,179.01,531282.0,177.3643,177.5425,177.2157,177.2553,531282.0
2023-05-31 13:45:00,179.01,179.11,178.9,178.95,392457.0,177.2553,177.3544,177.1464,177.1959,392457.0
2023-05-31 13:50:00,178.96,179.08,178.93,179.0,296440.0,177.2058,177.3247,177.1761,177.2454,296440.0
2023-05-31 13:55:00,179.0,179.11,178.94,179.06,298622.0,177.2454,177.3544,177.186,177.3049,298622.0
2023-05-31 14:00:00,179.06,179.09,178.81,178.9,353236.0,177.3049,177.3346,177.0573,177.1464,353236.0
2023-05-31 14:05:00,178.9,179.19,178.87,179.17,343613.0,177.1464,177.4336,177.1167,177.4138,343613.0
2023-05-31 14:10:00,179.16,179.28,179.13,179.26,408939.0,177.4039,177.5227,177.3742,177.5029,408939.0
2023-05-31 14:15:00,179.27,179.29,179.09,179.19,341522.0,177.5128,177.5326,177.3346,177.4336,341522.0
2023-05-31 14:20:00,179.16,179.17,179.03,179.06,282451.0,177.4039,177.4138,177.2751,177.3049,282451.0
2023-05-31 14:25:00,179.06,179.17,178.95,179.17,325143.0,177.3049,177.4138,177.1959,177.4138,325143.0
2023-05-31 14:30:00,179.17,179.2,178.85,178.86,307526.0,177.4138,177.4435,177.0969,177.1068,307526.0
2023-05-31 14:35:00,178.87,179.15,178.86,179.09,397171.0,177.1167,177.394,177.1068,177.3346,397171.0
2023-05-31 14:40:00,179.08,179.1,178.95,179.0,237864.0,177.3247,177.3445,177.1959,177.2454,237864.0
2023-05-31 14:45:00,179.0,179.1,178.87,178.94,370417.0,177.2454,177.3445,177.1167,177.186,370417.0
2023-05-31 14:50:00,178.94,178.94,178.55,178.73,516143.0,177.186,177.186,176.7999,176.9781,516143.0
2023-05-31 14:55:00,178.74,178.84,178.7,178.75,350943.0,176.988,177.087,176.9484,176.9979,350943.0
2023-05-31 15:00:00,178.76,178.79,178.46,178.61,576052.0,177.0078,177.0375,176.7107,176.8593,576052.0
2023-05-31 15:05:00,178.61,178.71,178.54,178.56,347248.0,176.8593,176.9583,176.7899,176.8098,347248.0
2023-05-31 15:10:00,178.56,178.58,178.29,178.52,494234.0,176.8098,176.8296,176.5424,176.7701,494234.0
2023-05-31 15:15:00,178.51,178.56,178.4,178.52,291900.0,176.7602,176.8098,176.6513,176.7701,291900.0
2023-05-31 15:20:00,178.52,178.62,178.48,178.52,328273.0,176.7701,176.8692,176.7305,176.7701,328273.0
2023-05-31 15:25:00,178.51,178.73,178.47,178.72,304075.0,176.7602,176.9781,176.7206,176.9682,304075.0
2023-05-31 15:30:00,178.72,178.88,178.62,178.83,413561.0,176.9682,177.1266,176.8692,177.0771,413561.0
2023-05-31 15:35:00,178.82,178.95,178.76,178.84,446117.0,177.0672,177.1959,177.0078,177.087,446117.0
2023-05-31 15:40:00,178.84,179.26,178.8,179.15,702530.0,177.087,177.5029,177.0474,177.394,702530.0
2023-05-31 15:45:00,179.15,179.3,179.11,179.22,986327.0,177.394,177.5425,177.3544,177.4633,986327.0
2023-05-31 15:50:00,179.22,179.26,177.13,177.53,3923521.0,177.4633,177.5029,175.3938,175.7898,3923521.0
2023-05-31 15:55:00,177.54,177.7,176.76,177.43,5910274.0,175.7998,175.9582,175.0274,175.6908,5910274.0
2023-06-01 09:30:00,177.7,177.87,176.95,177.58,1908666.0,175.9582,176.1265,175.2155,175.8394,1908666.0
2023-06-01 09:35:00,177.58,177.59,177.15,177.17,718416.0,175.8394,175.8493,175.4136,175.4334,718416.0
2023-06-01 09:40:00,177.17,177.63,177.16,177.51,802279.0,175.4334,175.8889,175.4235,175.77,802279.0
2023-06-01 09:45:00,177.51,177.56,176.93,177.37,980883.0,175.77,175.8196,175.1957,175.6314,980883.0
2023-06-01 09:50:00,177.36,177.54,177.14,177.54,655658.0,175.6215,175.7998,175.4037,175.7998,655658.0
2023-06-01 09:55:00,177.54,177.69,177.26,177.31,517682.0,175.7998,175.9483,175.5225,175.572,517682.0
2023-06-01 10:00:00,177.32,177.77,177.28,177.66,534135.0,175.5819,176.0275,175.5423,175.9186,534135.0
2023-06-01 10:05:00,177.67,177.84,177.66,177.8,605475.0,175.9285,176.0968,175.9186,176.0572,605475.0
2023-06-01 10:10:00,177.8,178.25,177.71,178.23,835620.0,176.0572,176.5028,175.9681,176.483,835620.0
2023-06-01 10:15:00,178.23,178.36,178.04,178.14,637704.0,176.483,176.6117,176.2949,176.3939,637704.0
2023-06-01 10:20:00,178.13,178.2,177.77,177.87,747258.0,176.384,176.4533,176.0275,176.1265,747258.0
2023-06-01 10:25:00,177.87,178.14,177.71,178.1,510196.0,176.1265,176.3939,175.9681,176.3543,510196.0
2023-06-01 10:30:00,178.11,178.32,178.06,178.14,538009.0,176.3642,176.5721,176.3147,176.3939,538009.0
2023-06-01 10:35:00,178.14,178.5,178.0,178.47,530706.0,176.3939,176.7503,176.2552,176.7206,530706.0
2023-06-01 10:40:00,178.47,178.99,178.42,178.97,774910.0,176.7206,177.2355,176.6711,177.2157,774910.0
2023-06-01 10:45:00,178.98,179.2,178.81,179.07,944418.0,177.2256,177.4435,177.0573,177.3148,944418.0
2023-06-01 10:50:00,179.08,179.29,178.88,179.14,754661.0,177.3247,177.5326,177.1266,177.3841,754661.0
2023-06-01 10:55:00,179.13,179.18,178.91,178.95,541162.0,177.3742,177.4237,177.1563,177.1959,541162.0
2023-06-01 11:00:00,178.96,179.15,178.77,179.03,553820.0,177.2058,177.394,177.0177,177.2751,553820.0
2023-06-01 11:05:00,179.03,179.1,178.81,179.06,526966.0,177.2751,177.3445,177.0573,177.3049,526966.0
2023-06-01 11:10:00,179.06,179.41,179.01,179.38,655744.0,177.3049,177.6514,177.2553,177.6217,655744.0
2023-06-01 11:15:00,179.38,179.59,179.3,179.32,805045.0,177.6217,177.8297,177.5425,177.5623,805045.0
2023-06-01 11:20:00,179.33,179.56,179.13,179.54,811493.0,177.5722,177.8,177.3742,177.7801,811493.0
2023-06-01 11:25:00,179.55,179.65,179.39,179.48,567762.0,177.79,177.8891,177.6316,177.7207,567762.0
2023-06-01 11:30:00,179.49,179.56,179.36,179.41,473240.0,177.7306,177.8,177.6019,177.6514,473240.0
2023-06-01 11:35:00,179.41,179.55,179.21,179.27,497448.0,177.6514,177.79,177.4534,177.5128,497448.0
2023-06-01 11:40:00,179.25,179.55,179.25,179.41,370512.0,177.493,177.79,177.493,177.6514,370512.0
2023-06-01 11:45:00,179.41,179.48,179.3,179.39,265846.0,177.6514,177.7207,177.5425,177.6316,265846.0
2023-06-01 11:50:00,179.39,179.63,179.38,179.52,425909.0,177.6316,177.8693,177.6217,177.7603,425909.0
2023-06-01 11:55:00,179.52,179.6,179.44,179.58,281892.0,177.7603,177.8396,177.6811,177.8198,281892.0
2023-06-01 12:00:00,179.58,179.82,179.58,179.71,617709.0,177.8198,178.0574,177.8198,177.9485,617709.0
2023-06-01 12:05:00,179.71,179.89,179.63,179.86,370760.0,177.9485,178.1267,177.8693,178.097,370760.0
2023-06-01 12:10:00,179.86,179.91,179.71,179.83,384584.0,178.097,178.1465,177.9485,178.0673,384584.0
2023-06-01 12:15:00,179.83,179.94,179.78,179.91,472709.0,178.0673,178.1762,178.0178,178.1465,472709.0
2023-06-01 12:20:00,179.91,179.97,179.83,179.9,386668.0,178.1465,178.2059,178.0673,178.1366,386668.0
2023-06-01 12:25:00,179.9,179.91,179.72,179.8,309455.0,178.1366,178.1465,177.9584,178.0376,309455.0
2023-06-01 12:30:00,179.8,179.93,179.79,179.84,332859.0,178.0376,178.1663,178.0277,178.0772,332859.0
2023-06-01 12:35:00,179.86,179.91,179.81,179.86,228778.0,178.097,178.1465,178.0475,178.097,228778.0
2023-06-01 12:40:00,179.86,179.99,179.84,179.99,393609.0,178.097,178.2257,178.0772,178.2257,393609.0
2023-06-01 12:45:00,179.98,179.99,179.81,179.84,390800.0,178.2158,178.2257,178.0475,178.0772,390800.0
2023-06-01 12:50:00,179.84,179.96,179.77,179.94,372004.0,178.0772,178.196,178.0079,178.1762,372004.0
2023-06-01 12:55:00,179.94,180.0,179.83,179.9,517835.0,178.1762,178.2356,178.0673,178.1366,517835.0
2023-06-01 13:00:00,179.91,179.96,179.8,179.96,290243.0,178.1465,178.196,178.0376,178.196,290243.0
2023-06-01 13:05:00,179.95,180.0,179.89,179.91,418940.0,178.1861,178.2356,178.1267,178.1465,418940.0
2023-06-01 13:10:00,179.92,179.99,179.89,179.98,378091.0,178.1564,178.2257,178.1267,178.2158,378091.0
2023-06-01 13:15:00,179.98,179.99,179.87,179.94,475922.0,178.2158,178.2257,178.1069,178.1762,475922.0
2023-06-01 13:20:00,179.94,179.98,179.71,179.78,610774.0,178.1762,178.2158,177.9485,178.0178,610774.0
2023-06-01 13:25:00,179.78,179.78,179.46,179.61,840732.0,178.0178,178.0178,177.7009,177.8495,840732.0
2023-06-01 13:30:00,179.61,179.76,179.56,179.73,376417.0,177.8495,177.998,177.8,177.9683,376417.0
2023-06-01 13:35:00,179.73,179.79,179.65,179.66,341044.0,177.9683,178.0277,177.8891,177.899,341044.0
2023-06-01 13:40:00,179.65,179.65,179.48,179.56,506529.0,177.8891,177.8891,177.7207,177.8,506529.0
2023-06-01 13:45:00,179.56,179.75,179.55,179.74,432922.0,177.8,177.9881,177.79,177.9782,432922.0
2023-06-01 13:50:00,179.74,179.87,179.69,179.87,373151.0,177.9782,178.1069,177.9287,178.1069,373151.0
2023-06-01 13:55:00,179.87,179.9,179.78,179.89,345492.0,178.1069,178.1366,178.0178,178.1267,345492.0
2023-06-01 14:00:00,179.89,179.9,179.71,179.84,366813.0,178.1267,178.1366,177.9485,178.0772,366813.0
2023-06-01 14:05:00,179.83,180.0,179.82,179.97,631591.0,178.0673,178.2356,178.0574,178.2059,631591.0
2023-06-01 14:10:00,179.97,179.97,179.86,179.93,299462.0,178.2059,178.2059,178.097,178.1663,299462.0
2023-06-01 14:15:00,179.93,179.99,179.86,179.9,391249.0,178.1663,178.2257,178.097,178.1366,391249.0
2023-06-01 14:20:00,179.9,179.98,179.89,179.97,331303.0,178.1366,178.2158,178.1267,178.2059,331303.0
2023-06-01 14:25:00,179.97,179.99,179.86,179.88,419596.0,178.2059,178.2257,178.097,178.1168,419596.0
2023-06-01 14:30:00,179.88,179.89,179.65,179.66,467250.0,178.1168,178.1267,177.8891,177.899,467250.0
2023-06-01 14:35:00,179.66,179.74,179.56,179.67,428296.0,177.899,177.9782,177.8,177.9089,428296.0
2023-06-01 14:40:00,179.68,179.95,179.66,179.92,519205.0,177.9188,178.1861,177.899,178.1564,519205.0
2023-06-01 14:45:00,179.92,179.97,179.85,179.95,274438.0,178.1564,178.2059,178.0871,178.1861,274438.0
2023-06-01 14:50:00,179.96,180.12,179.7,179.73,1017459.0,178.196,178.3545,177.9386,177.9683,1017459.0
2023-06-01 14:55:00,179.72,179.93,179.71,179.82,461263.0,177.9584,178.1663,177.9485,178.0574,461263.0
2023-06-01 15:00:00,179.82,179.89,179.71,179.82,356815.0,178.0574,178.1267,177.9485,178.0574,356815.0
2023-06-01 15:05:00,179.83,179.91,179.78,179.87,354312.0,178.0673,178.1465,178.0178,178.1069,354312.0
2023-06-01 15:10:00,179.87,179.91,179.78,179.89,357263.0,178.1069,178.1465,178.0178,178.1267,357263.0
2023-06-01 15:15:00,179.89,180.01,179.79,179.81,663001.0,178.1267,178.2455,178.0277,178.0475,663001.0
2023-06-01 15:20:00,179.81,179.9,179.67,179.67,444694.0,178.0475,178.1366,177.9089,177.9089,444694.0
2023-06-01 15:25:00,179.68,179.92,179.64,179.78,511758.0,177.9188,178.1564,177.8792,178.0178,511758.0
2023-06-01 15:30:00,179.79,179.85,179.5,179.6,754119.0,178.0277,178.0871,177.7405,177.8396,754119.0
2023-06-01 15:35:00,179.61,179.62,179.22,179.33,793443.0,177.8495,177.8594,177.4633,177.5722,793443.0
2023-06-01 15:40:00,179.33,179.67,179.25,179.47,854582.0,177.5722,177.9089,177.493,177.7108,854582.0
2023-06-01 15:45:00,179.47,179.77,179.44,179.76,800984.0,177.7108,178.0079,177.6811,177.998,800984.0
2023-06-01 15:50:00,179.75,179.94,179.46,179.81,1260870.0,177.9881,178.1762,177.7009,178.0475,1260870.0
2023-06-01 15:55:00,179.81,180.12,179.8,180.09,2480974.0,178.0475,178.3545,178.0376,178.3248,2480974.0
2023-06-02 09:30:00,181.05,181.78,180.85,181.39,2803688.0,179.2753,179.9982,179.0773,179.612,2803688.0
2023-06-02 09:35:00,181.39,181.44,180.56,180.75,1650407.0,179.612,179.6615,178.7901,178.9783,1650407.0
2023-06-02 09:40:00,180.76,181.15,180.61,180.98,1379750.0,178.9882,179.3744,178.8397,179.206,1379750.0
2023-06-02 09:45:00,180.98,180.99,179.82,179.95,1519982.0,179.206,179.2159,178.0574,178.1861,1519982.0
2023-06-02 09:50:00,179.93,180.71,179.71,180.48,1170637.0,178.1663,178.9387,177.9485,178.7109,1170637.0
2023-06-02 09:55:00,180.47,180.51,179.69,179.81,883164.0,178.701,178.7406,177.9287,178.0475,883164.0
2023-06-02 10:00:00,179.81,180.14,179.67,180.0,955956.0,178.0475,178.3743,177.9089,178.2356,955956.0
2023-06-02 10:05:00,180.01,180.1,179.76,179.87,739694.0,178.2455,178.3347,177.998,178.1069,739694.0
2023-06-02 10:10:00,179.85,180.36,179.82,180.34,854303.0,178.0871,178.5921,178.0574,178.5723,854303.0
2023-06-02 10:15:00,180.34,180.36,179.96,180.05,712759.0,178.5723,178.5921,178.196,178.2851,712759.0
2023-06-02 10:20:00,180.05,180.09,179.52,179.53,765649.0,178.2851,178.3248,177.7603,177.7702,765649.0
2023-06-02 10:25:00,179.53,179.82,179.26,179.73,720074.0,177.7702,178.0574,177.5029,177.9683,720074.0
2023-06-02 10:30:00,179.74,179.9,179.64,179.89,674862.0,177.9782,178.1366,177.8792,178.1267,674862.0
2023-06-02 10:35:00,179.89,180.13,179.78,180.09,587204.0,178.1267,178.3644,178.0178,178.3248,587204.0
2023-06-02 10:40:00,180.08,180.28,179.96,180.27,571086.0,178.3149,178.5129,178.196,178.503,571086.0
2023-06-02 10:45:00,180.28,180.5,180.21,180.22,532762.0,178.5129,178.7307,178.4436,178.4535,532762.0
2023-06-02 10:50:00,180.23,180.4,180.1,180.31,556094.0,178.4634,178.6317,178.3347,178.5426,556094.0
2023-06-02 10:55:00,180.31,180.64,180.29,180.52,498301.0,178.5426,178.8694,178.5228,178.7505,498301.0
2023-06-02 11:00:00,180.53,180.64,180.38,180.5,546817.0,178.7604,178.8694,178.6119,178.7307,546817.0
2023-06-02 11:05:00,180.5,180.55,180.36,180.4,404958.0,178.7307,178.7802,178.5921,178.6317,404958.0
2023-06-02 11:10:00,180.39,180.48,180.16,180.17,400535.0,178.6218,178.7109,178.3941,178.404,400535.0
2023-06-02 11:15:00,180.17,180.36,180.14,180.24,348128.0,178.404,178.5921,178.3743,178.4733,348128.0
2023-06-02 11:20:00,180.24,180.46,180.24,180.32,310896.0,178.4733,178.6911,178.4733,178.5525,310896.0
2023-06-02 11:25:00,180.32,180.57,180.22,180.5,470373.0,178.5525,178.8001,178.4535,178.7307,470373.0
2023-06-02 11:30:00,180.51,180.61,180.41,180.54,469995.0,178.7406,178.8397,178.6416,178.7703,469995.0
2023-06-02 11:35:00,180.53,180.68,180.48,180.65,409285.0,178.7604,178.909,178.7109,178.8793,409285.0
2023-06-02 11:40:00,180.65,180.74,180.6,180.74,303078.0,178.8793,178.9684,178.8298,178.9684,303078.0
2023-06-02 11:45:00,180.75,180.79,180.56,180.58,324091.0,178.9783,179.0179,178.7901,178.81,324091.0
2023-06-02 11:50:00,180.58,180.69,180.46,180.69,467289.0,178.81,178.9189,178.6911,178.9189,467289.0
2023-06-02 11:55:00,180.7,180.99,180.68,180.97,697531.0,178.9288,179.2159,178.909,179.1961,697531.0
2023-06-02 12:00:00,180.98,181.05,180.86,180.88,666066.0,179.206,179.2753,179.0872,179.107,666066.0
2023-06-02 12:05:00,180.87,180.99,180.72,180.82,407429.0,179.0971,179.2159,178.9486,179.0476,407429.0
2023-06-02 12:10:00,180.82,180.84,180.47,180.53,419711.0,179.0476,179.0674,178.701,178.7604,419711.0
2023-06-02 12:15:00,180.53,180.74,180.48,180.73,337992.0,178.7604,178.9684,178.7109,178.9585,337992.0
2023-06-02 12:20:00,180.74,180.93,180.72,180.8,359869.0,178.9684,179.1565,178.9486,179.0278,359869.0
2023-06-02 12:25:00,180.81,180.83,180.58,180.67,296690.0,179.0377,179.0575,178.81,178.8991,296690.0
2023-06-02 12:30:00,180.68,180.79,180.59,180.74,283507.0,178.909,179.0179,178.8199,178.9684,283507.0
2023-06-02 12:35:00,180.74,180.9,180.73,180.88,259530.0,178.9684,179.1268,178.9585,179.107,259530.0
2023-06-02 12:40:00,180.88,180.97,180.8,180.93,203131.0,179.107,179.1961,179.0278,179.1565,203131.0
2023-06-02 12:45:00,180.94,181.01,180.88,180.89,446962.0,179.1664,179.2357,179.107,179.1169,446962.0
2023-06-02 12:50:00,180.89,180.98,180.85,180.95,227205.0,179.1169,179.206,179.0773,179.1763,227205.0
2023-06-02 12:55:00,180.96,180.99,180.83,180.85,297267.0,179.1862,179.2159,179.0575,179.0773,297267.0
2023-06-02 13:00:00,180.86,180.86,180.65,180.68,307881.0,179.0872,179.0872,178.8793,178.909,307881.0
2023-06-02 13:05:00,180.68,180.88,180.66,180.84,240604.0,178.909,179.107,178.8892,179.0674,240604.0
2023-06-02 13:10:00,180.84,180.87,180.61,180.68,237333.0,179.0674,179.0971,178.8397,178.909,237333.0
2023-06-02 13:15:00,180.68,180.83,180.64,180.69,340813.0,178.909,179.0575,178.8694,178.9189,340813.0
2023-06-02 13:20:00,180.67,180.7,180.6,180.6,360155.0,178.8991,178.9288,178.8298,178.8298,360155.0
2023-06-02 13:25:00,180.61,180.65,180.53,180.59,310767.0,178.8397,178.8793,178.7604,178.8199,310767.0
2023-06-02 13:30:00,180.59,180.61,180.42,180.55,398483.0,178.8199,178.8397,178.6515,178.7802,398483.0
2023-06-02 13:35:00,180.55,180.68,180.47,180.68,314747.0,178.7802,178.909,178.701,178.909,314747.0
2023-06-02 13:40:00,180.68,180.77,180.57,180.75,346891.0,178.909,178.9981,178.8001,178.9783,346891.0
2023-06-02 13:45:00,180.74,180.75,180.51,180.55,388475.0,178.9684,178.9783,178.7406,178.7802,388475.0
2023-06-02 13:50:00,180.55,180.56,180.31,180.35,293081.0,178.7802,178.7901,178.5426,178.5822,293081.0
2023-06-02 13:55:00,180.35,180.51,180.3,180.5,310011.0,178.5822,178.7406,178.5327,178.7307,310011.0
2023-06-02 14:00:00,180.51,180.6,180.42,180.45,376162.0,178.7406,178.8298,178.6515,178.6812,376162.0
2023-06-02 14:05:00,180.44,180.45,180.06,180.29,476008.0,178.6713,178.6812,178.295,178.5228,476008.0
2023-06-02 14:10:00,180.3,180.39,180.23,180.33,362456.0,178.5327,178.6218,178.4634,178.5624,362456.0
2023-06-02 14:15:00,180.34,180.4,180.22,180.3,286664.0,178.5723,178.6317,178.4535,178.5327,286664.0
2023-06-02 14:20:00,180.3,180.56,180.29,180.52,411586.0,178.5327,178.7901,178.5228,178.7505,411586.0
2023-06-02 14:25:00,180.52,180.57,180.39,180.46,278531.0,178.7505,178.8001,178.6218,178.6911,278531.0
2023-06-02 14:30:00,180.45,180.65,180.4,180.53,415287.0,178.6812,178.8793,178.6317,178.7604,415287.0
2023-06-02 14:35:00,180.53,180.62,180.49,180.55,249868.0,178.7604,178.8496,178.7208,178.7802,249868.0
2023-06-02 14:40:00,180.56,180.76,180.52,180.74,322982.0,178.7901,178.9882,178.7505,178.9684,322982.0
2023-06-02 14:45:00,180.74,180.83,180.61,180.63,581903.0,178.9684,179.0575,178.8397,178.8595,581903.0
2023-06-02 14:50:00,180.63,180.73,180.53,180.61,315598.0,178.8595,178.9585,178.7604,178.8397,315598.0
2023-06-02 14:55:00,180.61,180.63,180.51,180.63,226072.0,178.8397,178.8595,178.7406,178.8595,226072.0
2023-06-02 15:00:00,180.63,180.76,180.62,180.69,325662.0,178.8595,178.9882,178.8496,178.9189,325662.0
2023-06-02 15:05:00,180.7,180.82,180.63,180.68,519983.0,178.9288,179.0476,178.8595,178.909,519983.0
2023-06-02 15:10:00,180.68,180.85,180.59,180.83,389863.0,178.909,179.0773,178.8199,179.0575,389863.0
2023-06-02 15:15:00,180.84,181.02,180.84,181.0,636301.0,179.0674,179.2456,179.0674,179.2258,636301.0
2023-06-02 15:20:00,181.0,181.04,180.94,180.99,488286.0,179.2258,179.2654,179.1664,179.2159,488286.0
2023-06-02 15:25:00,180.99,180.99,180.71,180.75,485004.0,179.2159,179.2159,178.9387,178.9783,485004.0
2023-06-02 15:30:00,180.75,180.81,180.61,180.76,483735.0,178.9783,179.0377,178.8397,178.9882,483735.0
2023-06-02 15:35:00,180.77,180.96,180.76,180.93,451026.0,178.9981,179.1862,178.9882,179.1565,451026.0
2023-06-02 15:40:00,180.92,181.0,180.84,180.87,584977.0,179.1466,179.2258,179.0674,179.0971,584977.0
2023-06-02 15:45:00,180.87,181.03,180.76,181.02,617636.0,179.0971,179.2555,178.9882,179.2456,617636.0
2023-06-02 15:50:00,181.02,181.1,180.87,181.01,1186879.0,179.2456,179.3249,179.0971,179.2357,1186879.0
2023-06-02 15:55:00,181.0,181.09,180.82,180.96,2453990.0,179.2258,179.315,179.0476,179.1862,2453990.0
2023-06-05 09:30:00,182.63,183.46,181.97,183.41,4430755.0,180.8399,181.6617,180.1863,181.6122,4430755.0
2023-06-05 09:35:00,183.31,183.76,183.21,183.55,1690478.0,181.5132,181.9588,181.4142,181.7508,1690478.0
2023-06-05 09:40:00,183.56,183.72,183.43,183.66,1119787.0,181.7607,181.9192,181.632,181.8598,1119787.0
2023-06-05 09:45:00,183.66,183.86,183.57,183.73,1380940.0,181.8598,182.0578,181.7706,181.9291,1380940.0
2023-06-05 09:50:00,183.73,183.76,182.71,182.85,1524589.0,181.9291,181.9588,180.9191,181.0577,1524589.0
2023-06-05 09:55:00,182.84,183.5,182.79,183.38,1244478.0,181.0478,181.7013,180.9983,181.5825,1244478.0
2023-06-05 10:00:00,183.4,183.7,183.36,183.61,1146707.0,181.6023,181.8994,181.5627,181.8103,1146707.0
2023-06-05 10:05:00,183.6,183.95,183.43,183.56,1064766.0,181.8004,182.1469,181.632,181.7607,1064766.0
2023-06-05 10:10:00,183.56,183.99,183.5,183.61,1182200.0,181.7607,182.1865,181.7013,181.8103,1182200.0
2023-06-05 10:15:00,183.61,183.7,183.25,183.35,1157088.0,181.8103,181.8994,181.4538,181.5528,1157088.0
2023-06-05 10:20:00,183.35,183.7,183.26,183.51,866958.0,181.5528,181.8994,181.4637,181.7112,866958.0
2023-06-05 10:25:00,183.51,183.83,183.42,183.71,705760.0,181.7112,182.0281,181.6221,181.9093,705760.0
2023-06-05 10:30:00,183.72,183.97,183.63,183.81,926000.0,181.9192,182.1667,181.8301,182.0083,926000.0
2023-06-05 10:35:00,183.8,184.32,183.71,183.71,1593529.0,181.9984,182.5133,181.9093,181.9093,1593529.0
2023-06-05 10:40:00,183.72,183.95,183.64,183.93,861003.0,181.9192,182.1469,181.84,182.1271,861003.0
2023-06-05 10:45:00,183.93,184.3,183.89,184.07,1204716.0,182.1271,182.4935,182.0875,182.2657,1204716.0
2023-06-05 10:50:00,184.07,184.21,184.0,184.13,719554.0,182.2657,182.4044,182.1964,182.3252,719554.0
2023-06-05 10:55:00,184.13,184.36,184.11,184.26,896677.0,182.3252,182.5529,182.3054,182.4539,896677.0
2023-06-05 11:00:00,184.26,184.3,183.97,184.0,743278.0,182.4539,182.4935,182.1667,182.1964,743278.0
2023-06-05 11:05:00,184.0,184.25,183.95,184.25,683578.0,182.1964,182.444,182.1469,182.444,683578.0
2023-06-05 11:10:00,184.25,184.27,183.97,184.01,480293.0,182.444,182.4638,182.1667,182.2063,480293.0
2023-06-05 11:15:00,184.02,184.06,183.95,184.0,483095.0,182.2162,182.2558,182.1469,182.1964,483095.0
2023-06-05 11:20:00,183.99,184.25,183.93,184.16,709875.0,182.1865,182.444,182.1271,182.3549,709875.0
2023-06-05 11:25:00,184.17,184.27,184.12,184.23,543970.0,182.3648,182.4638,182.3153,182.4242,543970.0
2023-06-05 11:30:00,184.23,184.29,184.09,184.2,570329.0,182.4242,182.4836,182.2855,182.3945,570329.0
2023-06-05 11:35:00,184.21,184.28,184.08,184.21,403932.0,182.4044,182.4737,182.2756,182.4044,403932.0
2023-06-05 11:40:00,184.21,184.27,184.13,184.22,487059.0,182.4044,182.4638,182.3252,182.4143,487059.0
2023-06-05 11:45:00,184.21,184.24,184.08,184.17,425155.0,182.4044,182.4341,182.2756,182.3648,425155.0
2023-06-05 11:50:00,184.17,184.27,184.07,184.25,513340.0,182.3648,182.4638,182.2657,182.444,513340.0
2023-06-05 11:55:00,184.25,184.35,184.07,184.09,483640.0,182.444,182.543,182.2657,182.2855,483640.0
2023-06-05 12:00:00,184.09,184.18,183.99,184.13,720124.0,182.2855,182.3747,182.1865,182.3252,720124.0
2023-06-05 12:05:00,184.12,184.52,184.11,184.51,1040671.0,182.3153,182.7113,182.3054,182.7014,1040671.0
2023-06-05 12:10:00,184.52,184.66,184.38,184.61,1082333.0,182.7113,182.85,182.5727,182.8005,1082333.0
2023-06-05 12:15:00,184.61,184.7,184.52,184.63,858055.0,182.8005,182.8896,182.7113,182.8203,858055.0
2023-06-05 12:20:00,184.64,184.72,184.46,184.48,692765.0,182.8302,182.9094,182.6519,182.6717,692765.0
2023-06-05 12:25:00,184.48,184.59,184.37,184.55,654717.0,182.6717,182.7806,182.5628,182.741,654717.0
2023-06-05 12:30:00,184.56,184.62,184.37,184.4,467728.0,182.7509,182.8104,182.5628,182.5925,467728.0
2023-06-05 12:35:00,184.39,184.49,184.31,184.36,485878.0,182.5826,182.6816,182.5034,182.5529,485878.0
2023-06-05 12:40:00,184.36,184.41,184.2,184.24,498788.0,182.5529,182.6024,182.3945,182.4341,498788.0
2023-06-05 12:45:00,184.25,184.28,184.17,184.18,457746.0,182.444,182.4737,182.3648,182.3747,457746.0
2023-06-05 12:50:00,184.18,184.58,184.17,184.56,723218.0,182.3747,182.7707,182.3648,182.7509,723218.0
2023-06-05 12:55:00,184.56,184.72,184.44,184.56,777327.0,182.7509,182.9094,182.6321,182.7509,777327.0
2023-06-05 13:00:00,184.57,184.66,184.33,184.34,582785.0,182.7608,182.85,182.5232,182.5331,582785.0
2023-06-05 13:05:00,184.35,184.85,184.34,184.8,1202456.0,182.543,183.0381,182.5331,182.9886,1202456.0
2023-06-05 13:10:00,184.8,184.96,184.75,184.9,1158210.0,182.9886,183.147,182.9391,183.0876,1158210.0
2023-06-05 13:15:00,184.89,184.95,184.3,184.38,1133559.0,183.0777,183.1371,182.4935,182.5727,1133559.0
2023-06-05 13:20:00,184.37,184.7,184.31,184.66,637608.0,182.5628,182.8896,182.5034,182.85,637608.0
2023-06-05 13:25:00,184.67,184.67,183.91,184.11,1119849.0,182.8599,182.8599,182.1073,182.3054,1119849.0
2023-06-05 13:30:00,184.12,184.32,184.0,184.15,757545.0,182.3153,182.5133,182.1964,182.345,757545.0
2023-06-05 13:35:00,184.14,184.14,183.37,183.39,1420755.0,182.3351,182.3351,181.5726,181.5924,1420755.0
2023-06-05 13:40:00,183.39,183.76,183.2,183.58,1026512.0,181.5924,181.9588,181.4043,181.7805,1026512.0
2023-06-05 13:45:00,183.58,183.59,182.82,183.02,1162504.0,181.7805,181.7904,181.028,181.226,1162504.0
2023-06-05 13:50:00,183.02,183.05,182.38,182.39,1210834.0,181.226,181.2557,180.5923,180.6022,1210834.0
2023-06-05 13:55:00,182.38,182.82,182.03,182.78,1709330.0,180.5923,181.028,180.2457,180.9884,1709330.0
2023-06-05 14:00:00,182.81,182.92,182.53,182.75,1108053.0,181.0181,181.127,180.7408,180.9587,1108053.0
2023-06-05 14:05:00,182.75,182.79,182.38,182.61,1021139.0,180.9587,180.9983,180.5923,180.8201,1021139.0
2023-06-05 14:10:00,182.61,182.68,182.27,182.65,743057.0,180.8201,180.8894,180.4834,180.8597,743057.0
2023-06-05 14:15:00,182.65,182.75,182.54,182.71,754032.0,180.8597,180.9587,180.7507,180.9191,754032.0
2023-06-05 14:20:00,182.71,183.69,182.63,183.31,3138133.0,180.9191,181.8895,180.8399,181.5132,3138133.0
2023-06-05 14:25:00,183.32,183.53,182.87,183.07,2135582.0,181.5231,181.731,181.0775,181.2755,2135582.0
2023-06-05 14:30:00,183.07,183.16,180.32,180.53,4305268.0,181.2755,181.3647,178.5525,178.7604,4305268.0
2023-06-05 14:35:00,180.55,181.42,180.08,180.68,2709939.0,178.7802,179.6417,178.3149,178.909,2709939.0
2023-06-05 14:40:00,180.71,181.4,180.66,180.83,1643287.0,178.9387,179.6219,178.8892,179.0575,1643287.0
2023-06-05 14:45:00,180.84,180.97,180.28,180.3,1633379.0,179.0674,179.1961,178.5129,178.5327,1633379.0
2023-06-05 14:50:00,180.3,181.19,180.11,181.0,1929908.0,178.5327,179.414,178.3446,179.2258,1929908.0
2023-06-05 14:55:00,181.01,181.74,180.99,181.67,1547130.0,179.2357,179.9586,179.2159,179.8893,1547130.0
2023-06-05 15:00:00,181.69,181.78,179.18,179.39,3802871.0,179.9091,179.9982,177.4237,177.6316,3802871.0
2023-06-05 15:05:00,179.38,179.76,178.44,178.47,3182813.0,177.6217,177.998,176.6909,176.7206,3182813.0
2023-06-05 15:10:00,178.47,179.26,178.03,179.12,2868204.0,176.7206,177.5029,176.2849,177.3643,2868204.0
2023-06-05 15:15:00,179.12,179.45,178.86,179.17,1690196.0,177.3643,177.691,177.1068,177.4138,1690196.0
2023-06-05 15:20:00,179.17,179.66,179.1,179.42,1255655.0,177.4138,177.899,177.3445,177.6613,1255655.0
2023-06-05 15:25:00,179.42,179.57,179.02,179.53,1061354.0,177.6613,177.8099,177.2652,177.7702,1061354.0
2023-06-05 15:30:00,179.53,179.79,179.34,179.37,1117470.0,177.7702,178.0277,177.5821,177.6118,1117470.0
2023-06-05 15:35:00,179.38,179.42,179.06,179.13,988718.0,177.6217,177.6613,177.3049,177.3742,988718.0
2023-06-05 15:40:00,179.14,179.24,179.01,179.06,1056011.0,177.3841,177.4831,177.2553,177.3049,1056011.0
2023-06-05 15:45:00,179.06,179.09,178.77,178.98,1318980.0,177.3049,177.3346,177.0177,177.2256,1318980.0
2023-06-05 15:50:00,178.98,179.68,178.93,179.39,1895702.0,177.2256,177.9188,177.1761,177.6316,1895702.0
2023-06-05 15:55:00,179.38,179.7,179.34,179.6,2364192.0,177.6217,177.9386,177.5821,177.8396,2364192.0
2023-06-06 09:30:00,180.0,180.12,177.86,178.25,3511355.0,178.2356,178.3545,176.1166,176.5028,3511355.0
2023-06-06 09:35:00,178.23,178.75,178.21,178.56,1396712.0,176.483,176.9979,176.4632,176.8098,1396712.0
2023-06-06 09:40:00,178.58,178.64,177.68,177.75,1230069.0,176.8296,176.889,175.9384,176.0077,1230069.0
2023-06-06 09:45:00,177.74,178.51,177.62,178.31,1390915.0,175.9978,176.7602,175.879,176.5622,1390915.0
2023-06-06 09:50:00,178.31,178.34,177.58,177.82,997201.0,176.5622,176.5919,175.8394,176.077,997201.0
2023-06-06 09:55:00,177.82,177.94,177.67,177.88,926444.0,176.077,176.1958,175.9285,176.1364,926444.0
2023-06-06 10:00:00,177.88,177.89,177.43,177.62,1179173.0,176.1364,176.1463,175.6908,175.879,1179173.0
2023-06-06 10:05:00,177.63,177.95,177.51,177.92,1074005.0,175.8889,176.2057,175.77,176.176,1074005.0
2023-06-06 10:10:00,177.92,178.5,177.92,178.19,1259825.0,176.176,176.7503,176.176,176.4434,1259825.0
2023-06-06 10:15:00,178.19,178.25,178.0,178.18,807470.0,176.4434,176.5028,176.2552,176.4335,807470.0
2023-06-06 10:20:00,178.19,178.88,178.17,178.86,986072.0,176.4434,177.1266,176.4236,177.1068,986072.0
2023-06-06 10:25:00,178.85,179.04,178.73,178.94,871440.0,177.0969,177.285,176.9781,177.186,871440.0
2023-06-06 10:30:00,178.95,179.07,178.83,178.91,792475.0,177.1959,177.3148,177.0771,177.1563,792475.0
2023-06-06 10:35:00,178.9,179.07,178.78,178.86,720643.0,177.1464,177.3148,177.0276,177.1068,720643.0
2023-06-06 10:40:00,178.86,178.96,178.6,178.69,630653.0,177.1068,177.2058,176.8494,176.9385,630653.0
2023-06-06 10:45:00,178.69,179.22,178.68,179.1,811158.0,176.9385,177.4633,176.9286,177.3445,811158.0
2023-06-06 10:50:00,179.1,179.19,178.7,178.7,597193.0,177.3445,177.4336,176.9484,176.9484,597193.0
2023-06-06 10:55:00,178.71,178.72,178.42,178.5,559045.0,176.9583,176.9682,176.6711,176.7503,559045.0
2023-06-06 11:00:00,178.51,178.53,178.18,178.24,612184.0,176.7602,176.78,176.4335,176.4929,612184.0
2023-06-06 11:05:00,178.24,178.38,178.1,178.25,530534.0,176.4929,176.6315,176.3543,176.5028,530534.0
2023-06-06 11:10:00,178.25,178.29,178.03,178.06,550437.0,176.5028,176.5424,176.2849,176.3147,550437.0
2023-06-06 11:15:00,178.07,178.3,177.93,178.23,678236.0,176.3246,176.5523,176.1859,176.483,678236.0
2023-06-06 11:20:00,178.23,178.28,178.06,178.11,454135.0,176.483,176.5325,176.3147,176.3642,454135.0
2023-06-06 11:25:00,178.1,178.1,177.66,177.79,815683.0,176.3543,176.3543,175.9186,176.0473,815683.0
2023-06-06 11:30:00,177.8,178.1,177.75,178.0,479826.0,176.0572,176.3543,176.0077,176.2552,479826.0
2023-06-06 11:35:00,177.99,178.18,177.9,178.17,481379.0,176.2453,176.4335,176.1562,176.4236,481379.0
2023-06-06 11:40:00,178.17,178.19,178.03,178.13,348359.0,176.4236,176.4434,176.2849,176.384,348359.0
2023-06-06 11:45:00,178.12,178.51,178.08,178.44,588080.0,176.3741,176.7602,176.3345,176.6909,588080.0
2023-06-06 11:50:00,178.44,178.49,178.22,178.38,480970.0,176.6909,176.7404,176.4731,176.6315,480970.0
2023-06-06 11:55:00,178.38,178.86,178.37,178.83,604853.0,176.6315,177.1068,176.6216,177.0771,604853.0
2023-06-06 12:00:00,178.82,179.11,178.82,179.01,856776.0,177.0672,177.3544,177.0672,177.2553,856776.0
2023-06-06 12:05:00,179.02,179.06,178.6,178.79,565870.0,177.2652,177.3049,176.8494,177.0375,565870.0
2023-06-06 12:10:00,178.79,178.87,178.54,178.64,456417.0,177.0375,177.1167,176.7899,176.889,456417.0
2023-06-06 12:15:00,178.64,178.71,178.51,178.52,311120.0,176.889,176.9583,176.7602,176.7701,311120.0
2023-06-06 12:20:00,178.53,178.6,178.48,178.5,357545.0,176.78,176.8494,176.7305,176.7503,357545.0
2023-06-06 12:25:00,178.5,178.8,178.48,178.69,426346.0,176.7503,177.0474,176.7305,176.9385,426346.0
2023-06-06 12:30:00,178.69,178.79,178.65,178.71,261791.0,176.9385,177.0375,176.8989,176.9583,261791.0
2023-06-06 12:35:00,178.71,178.74,178.43,178.53,407240.0,176.9583,176.988,176.681,176.78,407240.0
2023-06-06 12:40:00,178.53,178.54,178.22,178.23,510725.0,176.78,176.7899,176.4731,176.483,510725.0
2023-06-06 12:45:00,178.24,178.3,178.12,178.15,360387.0,176.4929,176.5523,176.3741,176.4038,360387.0
2023-06-06 12:50:00,178.15,178.47,178.12,178.27,329276.0,176.4038,176.7206,176.3741,176.5226,329276.0
2023-06-06 12:55:00,178.28,178.34,178.04,178.09,312868.0,176.5325,176.5919,176.2949,176.3444,312868.0
2023-06-06 13:00:00,178.11,178.22,178.03,178.17,285946.0,176.3642,176.4731,176.2849,176.4236,285946.0
2023-06-06 13:05:00,178.16,178.44,178.12,178.43,321229.0,176.4137,176.6909,176.3741,176.681,321229.0
2023-06-06 13:10:00,178.44,178.57,178.4,178.55,410442.0,176.6909,176.8197,176.6513,176.7999,410442.0
2023-06-06 13:15:00,178.56,178.66,178.45,178.52,404414.0,176.8098,176.9088,176.7008,176.7701,404414.0
2023-06-06 13:20:00,178.51,178.67,178.42,178.59,507414.0,176.7602,176.9187,176.6711,176.8395,507414.0
2023-06-06 13:25:00,178.58,178.79,178.39,178.72,463591.0,176.8296,177.0375,176.6414,176.9682,463591.0
2023-06-06 13:30:00,178.7,178.95,178.69,178.91,503115.0,176.9484,177.1959,176.9385,177.1563,503115.0
2023-06-06 13:35:00,178.91,179.08,178.87,179.07,445601.0,177.1563,177.3247,177.1167,177.3148,445601.0
2023-06-06 13:40:00,179.07,179.21,179.01,179.12,435424.0,177.3148,177.4534,177.2553,177.3643,435424.0
2023-06-06 13:45:00,179.11,179.28,178.97,179.06,474136.0,177.3544,177.5227,177.2157,177.3049,474136.0
2023-06-06 13:50:00,179.05,179.22,178.88,178.92,426173.0,177.295,177.4633,177.1266,177.1662,426173.0
2023-06-06 13:55:00,178.92,178.93,178.61,178.83,440778.0,177.1662,177.1761,176.8593,177.0771,440778.0
2023-06-06 14:00:00,178.84,178.9,178.71,178.72,358325.0,177.087,177.1464,176.9583,176.9682,358325.0
2023-06-06 14:05:00,178.72,179.19,178.71,179.19,410235.0,176.9682,177.4336,176.9583,177.4336,410235.0
2023-06-06 14:10:00,179.19,179.36,179.14,179.28,524817.0,177.4336,177.6019,177.3841,177.5227,524817.0
2023-06-06 14:15:00,179.28,179.35,179.15,179.31,365527.0,177.5227,177.592,177.394,177.5524,365527.0
2023-06-06 14:20:00,179.29,179.4,179.22,179.35,359626.0,177.5326,177.6415,177.4633,177.592,359626.0
2023-06-06 14:25:00,179.35,179.4,179.26,179.32,316544.0,177.592,177.6415,177.5029,177.5623,316544.0
2023-06-06 14:30:00,179.33,179.37,179.16,179.25,285429.0,177.5722,177.6118,177.4039,177.493,285429.0
2023-06-06 14:35:00,179.24,179.29,179.13,179.17,247381.0,177.4831,177.5326,177.3742,177.4138,247381.0
2023-06-06 14:40:00,179.18,179.32,179.15,179.27,297538.0,177.4237,177.5623,177.394,177.5128,297538.0
2023-06-06 14:45:00,179.25,179.39,179.21,179.32,240123.0,177.493,177.6316,177.4534,177.5623,240123.0
2023-06-06 14:50:00,179.31,179.48,179.26,179.37,381029.0,177.5524,177.7207,177.5029,177.6118,381029.0
2023-06-06 14:55:00,179.36,179.45,179.32,179.4,238159.0,177.6019,177.691,177.5623,177.6415,238159.0
2023-06-06 15:00:00,179.39,179.7,179.39,179.59,532086.0,177.6316,177.9386,177.6316,177.8297,532086.0
2023-06-06 15:05:00,179.59,179.62,179.46,179.49,305778.0,177.8297,177.8594,177.7009,177.7306,305778.0
2023-06-06 15:10:00,179.5,179.5,179.4,179.41,243652.0,177.7405,177.7405,177.6415,177.6514,243652.0
2023-06-06 15:15:00,179.4,179.64,179.36,179.62,309378.0,177.6415,177.8792,177.6019,177.8594,309378.0
2023-06-06 15:20:00,179.63,179.68,179.5,179.55,326481.0,177.8693,177.9188,177.7405,177.79,326481.0
2023-06-06 15:25:00,179.56,179.59,179.36,179.41,345418.0,177.8,177.8297,177.6019,177.6514,345418.0
2023-06-06 15:30:00,179.42,179.56,179.37,179.49,334282.0,177.6613,177.8,177.6118,177.7306,334282.0
2023-06-06 15:35:00,179.49,179.53,179.19,179.31,484866.0,177.7306,177.7702,177.4336,177.5524,484866.0
2023-06-06 15:40:00,179.3,179.42,179.05,179.33,548848.0,177.5425,177.6613,177.295,177.5722,548848.0
2023-06-06 15:45:00,179.32,179.35,179.06,179.06,603130.0,177.5623,177.592,177.3049,177.3049,603130.0
2023-06-06 15:50:00,179.07,179.28,179.07,179.21,829042.0,177.3148,177.5227,177.3148,177.4534,829042.0
2023-06-06 15:55:00,179.21,179.5,179.14,179.16,1782399.0,177.4534,177.7405,177.3841,177.4039,1782399.0
2023-06-07 09:30:00,178.44,180.44,178.22,180.34,2736514.0,176.6909,178.6713,176.4731,178.5723,2736514.0
2023-06-07 09:35:00,180.34,180.73,180.17,180.26,1363976.0,178.5723,178.9585,178.404,178.4931,1363976.0
2023-06-07 09:40:00,180.26,180.48,180.06,180.32,844742.0,178.4931,178.7109,178.295,178.5525,844742.0
2023-06-07 09:45:00,180.31,181.1,180.3,180.93,1239778.0,178.5426,179.3249,178.5327,179.1565,1239778.0
2023-06-07 09:50:00,180.93,181.21,180.3,180.35,986733.0,179.1565,179.4338,178.5327,178.5822,986733.0
2023-06-07 09:55:00,180.34,180.51,180.21,180.43,591775.0,178.5723,178.7406,178.4436,178.6614,591775.0
2023-06-07 10:00:00,180.42,180.64,179.99,180.15,946682.0,178.6515,178.8694,178.2257,178.3842,946682.0
2023-06-07 10:05:00,180.15,180.28,180.01,180.09,492507.0,178.3842,178.5129,178.2455,178.3248,492507.0
2023-06-07 10:10:00,180.09,180.34,179.84,179.97,661508.0,178.3248,178.5723,178.0772,178.2059,661508.0
2023-06-07 10:15:00,179.96,179.98,179.6,179.75,703640.0,178.196,178.2158,177.8396,177.9881,703640.0
2023-06-07 10:20:00,179.75,179.87,179.16,179.41,778253.0,177.9881,178.1069,177.4039,177.6514,778253.0
2023-06-07 10:25:00,179.39,179.49,178.91,179.28,947687.0,177.6316,177.7306,177.1563,177.5227,947687.0
2023-06-07 10:30:00,179.28,179.52,179.2,179.28,612435.0,177.5227,177.7603,177.4435,177.5227,612435.0
2023-06-07 10:35:00,179.27,179.3,178.89,179.19,600273.0,177.5128,177.5425,177.1365,177.4336,600273.0
2023-06-07 10:40:00,179.19,179.29,179.01,179.07,422208.0,177.4336,177.5326,177.2553,177.3148,422208.0
2023-06-07 10:45:00,179.07,179.2,178.95,178.96,498311.0,177.3148,177.4435,177.1959,177.2058,498311.0
2023-06-07 10:50:00,178.97,179.13,178.76,178.79,646462.0,177.2157,177.3742,177.0078,177.0375,646462.0
2023-06-07 10:55:00,178.78,178.81,178.49,178.73,693565.0,177.0276,177.0573,176.7404,176.9781,693565.0
2023-06-07 11:00:00,178.71,178.96,178.57,178.95,488779.0,176.9583,177.2058,176.8197,177.1959,488779.0
2023-06-07 11:05:00,178.95,179.31,178.94,179.26,540955.0,177.1959,177.5524,177.186,177.5029,540955.0
2023-06-07 11:10:00,179.26,179.37,179.01,179.3,526512.0,177.5029,177.6118,177.2553,177.5425,526512.0
2023-06-07 11:15:00,179.31,179.32,178.81,179.06,404431.0,177.5524,177.5623,177.0573,177.3049,404431.0
2023-06-07 11:20:00,179.06,179.29,178.78,178.88,386126.0,177.3049,177.5326,177.0276,177.1266,386126.0
2023-06-07 11:25:00,178.87,179.04,178.81,178.98,243942.0,177.1167,177.285,177.0573,177.2256,243942.0
2023-06-07 11:30:00,178.98,179.41,178.97,179.37,406726.0,177.2256,177.6514,177.2157,177.6118,406726.0
2023-06-07 11:35:00,179.37,179.37,179.07,179.27,388742.0,177.6118,177.6118,177.3148,177.5128,388742.0
2023-06-07 11:40:00,179.27,179.46,179.21,179.3,500849.0,177.5128,177.7009,177.4534,177.5425,500849.0
2023-06-07 11:45:00,179.3,179.61,179.3,179.56,358131.0,177.5425,177.8495,177.5425,177.8,358131.0
2023-06-07 11:50:00,179.57,179.58,178.96,179.04,495872.0,177.8099,177.8198,177.2058,177.285,495872.0
2023-06-07 11:55:00,179.05,179.12,178.81,178.88,358610.0,177.295,177.3643,177.0573,177.1266,358610.0
2023-06-07 12:00:00,178.91,179.05,178.84,178.99,205613.0,177.1563,177.295,177.087,177.2355,205613.0
2023-06-07 12:05:00,178.99,179.03,178.82,178.97,326293.0,177.2355,177.2751,177.0672,177.2157,326293.0
2023-06-07 12:10:00,178.96,179.03,178.81,178.87,282576.0,177.2058,177.2751,177.0573,177.1167,282576.0
2023-06-07 12:15:00,178.9,179.01,178.63,178.66,329457.0,177.1464,177.2553,176.8791,176.9088,329457.0
2023-06-07 12:20:00,178.65,178.77,178.37,178.45,371437.0,176.8989,177.0177,176.6216,176.7008,371437.0
2023-06-07 12:25:00,178.44,178.45,178.18,178.37,467006.0,176.6909,176.7008,176.4335,176.6216,467006.0
2023-06-07 12:30:00,178.37,178.72,178.37,178.65,323482.0,176.6216,176.9682,176.6216,176.8989,323482.0
2023-06-07 12:35:00,178.65,178.68,178.5,178.59,284178.0,176.8989,176.9286,176.7503,176.8395,284178.0
2023-06-07 12:40:00,178.59,178.69,178.4,178.67,295349.0,176.8395,176.9385,176.6513,176.9187,295349.0
2023-06-07 12:45:00,178.66,178.66,178.46,178.55,200783.0,176.9088,176.9088,176.7107,176.7999,200783.0
2023-06-07 12:50:00,178.55,178.61,178.06,178.18,406374.0,176.7999,176.8593,176.3147,176.4335,406374.0
2023-06-07 12:55:00,178.2,178.33,178.0,178.12,457710.0,176.4533,176.582,176.2552,176.3741,457710.0
2023-06-07 13:00:00,178.12,178.24,178.06,178.16,225785.0,176.3741,176.4929,176.3147,176.4137,225785.0
2023-06-07 13:05:00,178.17,178.4,178.05,178.38,348456.0,176.4236,176.6513,176.3048,176.6315,348456.0
2023-06-07 13:10:00,178.37,178.47,178.15,178.22,350647.0,176.6216,176.7206,176.4038,176.4731,350647.0
2023-06-07 13:15:00,178.22,178.23,177.82,177.85,598007.0,176.4731,176.483,176.077,176.1067,598007.0
2023-06-07 13:20:00,177.84,177.92,177.61,177.85,508462.0,176.0968,176.176,175.8691,176.1067,508462.0
2023-06-07 13:25:00,177.86,177.86,177.62,177.69,448062.0,176.1166,176.1166,175.879,175.9483,448062.0
2023-06-07 13:30:00,177.7,177.76,177.5,177.61,410516.0,175.9582,176.0176,175.7601,175.8691,410516.0
2023-06-07 13:35:00,177.62,177.77,177.36,177.38,365833.0,175.879,176.0275,175.6215,175.6413,365833.0
2023-06-07 13:40:00,177.39,177.75,177.32,177.74,390537.0,175.6512,176.0077,175.5819,175.9978,390537.0
2023-06-07 13:45:00,177.74,177.83,177.6,177.63,331162.0,175.9978,176.0869,175.8592,175.8889,331162.0
2023-06-07 13:50:00,177.63,177.68,177.42,177.6,287770.0,175.8889,175.9384,175.6809,175.8592,287770.0
2023-06-07 13:55:00,177.61,177.88,177.6,177.8,242651.0,175.8691,176.1364,175.8592,176.0572,242651.0
2023-06-07 14:00:00,177.8,178.08,177.79,178.07,347531.0,176.0572,176.3345,176.0473,176.3246,347531.0
2023-06-07 14:05:00,178.07,178.19,178.05,178.11,273379.0,176.3246,176.4434,176.3048,176.3642,273379.0
2023-06-07 14:10:00,178.12,178.17,177.82,178.1,327514.0,176.3741,176.4236,176.077,176.3543,327514.0
2023-06-07 14:15:00,178.09,178.22,178.07,178.22,278182.0,176.3444,176.4731,176.3246,176.4731,278182.0
2023-06-07 14:20:00,178.22,178.29,177.94,178.06,310865.0,176.4731,176.5424,176.1958,176.3147,310865.0
2023-06-07 14:25:00,178.06,178.1,177.81,178.03,259571.0,176.3147,176.3543,176.0671,176.2849,259571.0
2023-06-07 14:30:00,178.03,178.11,177.81,177.83,242528.0,176.2849,176.3642,176.0671,176.0869,242528.0
2023-06-07 14:35:00,177.82,177.99,177.6,177.96,331780.0,176.077,176.2453,175.8592,176.2156,331780.0
2023-06-07 14:40:00,177.97,178.07,177.87,178.0,266371.0,176.2255,176.3246,176.1265,176.2552,266371.0
2023-06-07 14:45:00,177.99,178.1,177.86,177.87,237790.0,176.2453,176.3543,176.1166,176.1265,237790.0
2023-06-07 14:50:00,177.86,178.09,177.78,178.07,314265.0,176.1166,176.3444,176.0374,176.3246,314265.0
2023-06-07 14:55:00,178.08,178.25,177.89,178.25,279431.0,176.3345,176.5028,176.1463,176.5028,279431.0
2023-06-07 15:00:00,178.24,178.43,178.18,178.27,433222.0,176.4929,176.681,176.4335,176.5226,433222.0
2023-06-07 15:05:00,178.27,178.44,178.19,178.22,271894.0,176.5226,176.6909,176.4434,176.4731,271894.0
2023-06-07 15:10:00,178.22,178.22,177.98,178.21,367960.0,176.4731,176.4731,176.2354,176.4632,367960.0
2023-06-07 15:15:00,178.2,178.38,178.18,178.36,372761.0,176.4533,176.6315,176.4335,176.6117,372761.0
2023-06-07 15:20:00,178.36,178.5,178.3,178.36,402122.0,176.6117,176.7503,176.5523,176.6117,402122.0
2023-06-07 15:25:00,178.37,178.37,177.97,178.06,417712.0,176.6216,176.6216,176.2255,176.3147,417712.0
2023-06-07 15:30:00,178.06,178.2,177.87,177.89,490793.0,176.3147,176.4533,176.1265,176.1463,490793.0
2023-06-07 15:35:00,177.89,177.99,177.68,177.7,611027.0,176.1463,176.2453,175.9384,175.9582,611027.0
2023-06-07 15:40:00,177.71,177.94,177.47,177.84,826574.0,175.9681,176.1958,175.7304,176.0968,826574.0
2023-06-07 15:45:00,177.84,177.87,177.42,177.57,792090.0,176.0968,176.1265,175.6809,175.8295,792090.0
2023-06-07 15:50:00,177.57,178.03,177.56,177.67,1177437.0,175.8295,176.2849,175.8196,175.9285,1177437.0
2023-06-07 15:55:00,177.67,177.98,177.5,177.82,2810996.0,175.9285,176.2354,175.7601,176.077,2810996.0
2023-06-08 09:30:00,177.89,178.75,177.86,178.24,1596306.0,176.1463,176.9979,176.1166,176.4929,1596306.0
2023-06-08 09:35:00,178.25,178.71,178.11,178.28,688857.0,176.5028,176.9583,176.3642,176.5325,688857.0
2023-06-08 09:40:00,178.29,178.64,178.12,178.38,656770.0,176.5424,176.889,176.3741,176.6315,656770.0
2023-06-08 09:45:00,178.37,178.37,177.88,178.09,559060.0,176.6216,176.6216,176.1364,176.3444,559060.0
2023-06-08 09:50:00,178.09,178.34,177.79,177.85,626305.0,176.3444,176.5919,176.0473,176.1067,626305.0
2023-06-08 09:55:00,177.84,178.09,177.76,177.86,782640.0,176.0968,176.3444,176.0176,176.1166,782640.0
2023-06-08 10:00:00,177.87,177.99,177.46,177.79,856101.0,176.1265,176.2453,175.7205,176.0473,856101.0
2023-06-08 10:05:00,177.78,178.17,177.74,177.88,701169.0,176.0374,176.4236,175.9978,176.1364,701169.0
2023-06-08 10:10:00,177.88,178.11,177.88,178.1,494055.0,176.1364,176.3642,176.1364,176.3543,494055.0
2023-06-08 10:15:00,178.1,178.35,177.94,178.04,562526.0,176.3543,176.6018,176.1958,176.2949,562526.0
2023-06-08 10:20:00,178.05,178.4,178.05,178.38,407638.0,176.3048,176.6513,176.3048,176.6315,407638.0
2023-06-08 10:25:00,178.37,178.63,178.27,178.47,527940.0,176.6216,176.8791,176.5226,176.7206,527940.0
2023-06-08 10:30:00,178.49,178.62,178.4,178.61,399050.0,176.7404,176.8692,176.6513,176.8593,399050.0
2023-06-08 10:35:00,178.62,178.77,178.39,178.51,491426.0,176.8692,177.0177,176.6414,176.7602,491426.0
2023-06-08 10:40:00,178.52,178.88,178.45,178.65,488921.0,176.7701,177.1266,176.7008,176.8989,488921.0
2023-06-08 10:45:00,178.67,178.84,178.66,178.75,327803.0,176.9187,177.087,176.9088,176.9979,327803.0
2023-06-08 10:50:00,178.74,178.98,178.61,178.96,411234.0,176.988,177.2256,176.8593,177.2058,411234.0
2023-06-08 10:55:00,178.95,179.19,178.94,179.11,527014.0,177.1959,177.4336,177.186,177.3544,527014.0
2023-06-08 11:00:00,179.12,179.27,179.05,179.2,482129.0,177.3643,177.5128,177.295,177.4435,482129.0
2023-06-08 11:05:00,179.2,179.35,179.07,179.33,386325.0,177.4435,177.592,177.3148,177.5722,386325.0
2023-06-08 11:10:00,179.33,179.43,179.0,179.07,428544.0,177.5722,177.6712,177.2454,177.3148,428544.0
2023-06-08 11:15:00,179.07,179.16,178.97,179.15,309831.0,177.3148,177.4039,177.2157,177.394,309831.0
2023-06-08 11:20:00,179.16,179.26,179.1,179.18,294842.0,177.4039,177.5029,177.3445,177.4237,294842.0
2023-06-08 11:25:00,179.18,179.31,179.12,179.24,352705.0,177.4237,177.5524,177.3643,177.4831,352705.0
2023-06-08 11:30:00,179.24,179.35,179.14,179.23,316009.0,177.4831,177.592,177.3841,177.4732,316009.0
2023-06-08 11:35:00,179.22,179.51,179.22,179.47,503961.0,177.4633,177.7504,177.4633,177.7108,503961.0
2023-06-08 11:40:00,179.47,179.5,179.3,179.35,308060.0,177.7108,177.7405,177.5425,177.592,308060.0
2023-06-08 11:45:00,179.35,179.59,179.34,179.56,345272.0,177.592,177.8297,177.5821,177.8,345272.0
2023-06-08 11:50:00,179.56,179.71,179.49,179.7,318735.0,177.8,177.9485,177.7306,177.9386,318735.0
2023-06-08 11:55:00,179.7,179.88,179.5,179.51,422275.0,177.9386,178.1168,177.7405,177.7504,422275.0
2023-06-08 12:00:00,179.5,179.56,179.35,179.47,366871.0,177.7405,177.8,177.592,177.7108,366871.0
2023-06-08 12:05:00,179.46,179.51,179.31,179.43,213476.0,177.7009,177.7504,177.5524,177.6712,213476.0
2023-06-08 12:10:00,179.43,179.6,179.42,179.56,273515.0,177.6712,177.8396,177.6613,177.8,273515.0
2023-06-08 12:15:00,179.55,179.81,179.54,179.77,373295.0,177.79,178.0475,177.7801,178.0079,373295.0
2023-06-08 12:20:00,179.78,179.96,179.78,179.86,407688.0,178.0178,178.196,178.0178,178.097,407688.0
2023-06-08 12:25:00,179.85,180.0,179.81,179.97,351510.0,178.0871,178.2356,178.0475,178.2059,351510.0
2023-06-08 12:30:00,179.96,179.97,179.76,179.8,241630.0,178.196,178.2059,177.998,178.0376,241630.0
2023-06-08 12:35:00,179.8,179.84,179.56,179.63,277652.0,178.0376,178.0772,177.8,177.8693,277652.0
2023-06-08 12:40:00,179.64,179.71,179.53,179.68,198137.0,177.8792,177.9485,177.7702,177.9188,198137.0
2023-06-08 12:45:00,179.69,179.69,179.4,179.45,275120.0,177.9287,177.9287,177.6415,177.691,275120.0
2023-06-08 12:50:00,179.45,179.64,179.45,179.56,212585.0,177.691,177.8792,177.691,177.8,212585.0
2023-06-08 12:55:00,179.55,179.63,179.52,179.62,195228.0,177.79,177.8693,177.7603,177.8594,195228.0
2023-06-08 13:00:00,179.62,179.63,179.51,179.62,192895.0,177.8594,177.8693,177.7504,177.8594,192895.0
2023-06-08 13:05:00,179.62,179.85,179.62,179.84,241038.0,177.8594,178.0871,177.8594,178.0772,241038.0
2023-06-08 13:10:00,179.85,179.86,179.74,179.77,183900.0,178.0871,178.097,177.9782,178.0079,183900.0
2023-06-08 13:15:00,179.76,179.87,179.76,179.84,252427.0,177.998,178.1069,177.998,178.0772,252427.0
2023-06-08 13:20:00,179.84,179.87,179.4,179.55,300918.0,178.0772,178.1069,177.6415,177.79,300918.0
2023-06-08 13:25:00,179.55,179.65,179.41,179.47,223419.0,177.79,177.8891,177.6514,177.7108,223419.0
2023-06-08 13:30:00,179.47,179.51,179.28,179.35,257160.0,177.7108,177.7504,177.5227,177.592,257160.0
2023-06-08 13:35:00,179.35,179.43,179.17,179.28,226266.0,177.592,177.6712,177.4138,177.5227,226266.0
2023-06-08 13:40:00,179.28,179.31,179.12,179.15,240902.0,177.5227,177.5524,177.3643,177.394,240902.0
2023-06-08 13:45:00,179.14,179.19,179.01,179.17,255912.0,177.3841,177.4336,177.2553,177.4138,255912.0
2023-06-08 13:50:00,179.18,179.44,179.12,179.4,274712.0,177.4237,177.6811,177.3643,177.6415,274712.0
2023-06-08 13:55:00,179.4,179.56,179.38,179.53,222128.0,177.6415,177.8,177.6217,177.7702,222128.0
2023-06-08 14:00:00,179.54,179.69,179.46,179.65,244851.0,177.7801,177.9287,177.7009,177.8891,244851.0
2023-06-08 14:05:00,179.65,179.69,179.48,179.61,280362.0,177.8891,177.9287,177.7207,177.8495,280362.0
2023-06-08 14:10:00,179.61,179.79,179.48,179.77,287195.0,177.8495,178.0277,177.7207,178.0079,287195.0
2023-06-08 14:15:00,179.77,179.97,179.76,179.97,365784.0,178.0079,178.2059,177.998,178.2059,365784.0
2023-06-08 14:20:00,179.97,179.98,179.82,179.86,336715.0,178.2059,178.2158,178.0574,178.097,336715.0
2023-06-08 14:25:00,179.86,179.97,179.85,179.95,230147.0,178.097,178.2059,178.0871,178.1861,230147.0
2023-06-08 14:30:00,179.95,180.2,179.95,180.03,786235.0,178.1861,178.4337,178.1861,178.2653,786235.0
2023-06-08 14:35:00,180.04,180.06,179.9,179.93,287165.0,178.2752,178.295,178.1366,178.1663,287165.0
2023-06-08 14:40:00,179.93,179.96,179.89,179.93,287996.0,178.1663,178.196,178.1267,178.1663,287996.0
2023-06-08 14:45:00,179.93,179.96,179.84,179.88,278160.0,178.1663,178.196,178.0772,178.1168,278160.0
2023-06-08 14:50:00,179.88,180.17,179.88,180.16,422291.0,178.1168,178.404,178.1168,178.3941,422291.0
2023-06-08 14:55:00,180.15,180.24,179.92,179.93,472148.0,178.3842,178.4733,178.1564,178.1663,472148.0
2023-06-08 15:00:00,179.93,180.02,179.83,179.86,405482.0,178.1663,178.2554,178.0673,178.097,405482.0
2023-06-08 15:05:00,179.86,179.93,179.73,179.93,370294.0,178.097,178.1663,177.9683,178.1663,370294.0
2023-06-08 15:10:00,179.93,180.0,179.89,179.89,291293.0,178.1663,178.2356,178.1267,178.1267,291293.0
2023-06-08 15:15:00,179.89,180.14,179.89,180.13,482087.0,178.1267,178.3743,178.1267,178.3644,482087.0
2023-06-08 15:20:00,180.12,180.29,180.08,180.25,465074.0,178.3545,178.5228,178.3149,178.4832,465074.0
2023-06-08 15:25:00,180.25,180.27,180.08,180.25,371566.0,178.4832,178.503,178.3149,178.4832,371566.0
2023-06-08 15:30:00,180.25,180.37,180.21,180.36,613952.0,178.4832,178.602,178.4436,178.5921,613952.0
2023-06-08 15:35:00,180.35,180.55,180.32,180.55,694480.0,178.5822,178.7802,178.5525,178.7802,694480.0
2023-06-08 15:40:00,180.55,180.83,180.5,180.74,873753.0,178.7802,179.0575,178.7307,178.9684,873753.0
2023-06-08 15:45:00,180.74,180.83,180.54,180.81,755299.0,178.9684,179.0575,178.7703,179.0377,755299.0
2023-06-08 15:50:00,180.81,180.84,180.51,180.52,1030099.0,179.0377,179.0674,178.7406,178.7505,1030099.0
2023-06-08 15:55:00,180.52,180.69,180.49,180.55,1420440.0,178.7505,178.9189,178.7208,178.7802,1420440.0
2023-06-09 09:30:00,181.52,182.14,181.49,181.72,2118665.0,179.7407,180.3547,179.711,179.9388,2118665.0
2023-06-09 09:35:00,181.72,181.82,181.4,181.41,737378.0,179.9388,180.0378,179.6219,179.6318,737378.0
2023-06-09 09:40:00,181.41,181.75,181.24,181.44,737348.0,179.6318,179.9685,179.4635,179.6615,737348.0
2023-06-09 09:45:00,181.46,181.87,181.46,181.75,642237.0,179.6813,180.0873,179.6813,179.9685,642237.0
2023-06-09 09:50:00,181.77,182.19,181.77,182.15,721474.0,179.9883,180.4042,179.9883,180.3646,721474.0
2023-06-09 09:55:00,182.16,182.16,181.5,181.58,699542.0,180.3745,180.3745,179.7209,179.8002,699542.0
2023-06-09 10:00:00,181.59,181.83,181.5,181.77,540549.0,179.8101,180.0477,179.7209,179.9883,540549.0
2023-06-09 10:05:00,181.76,182.03,181.51,181.53,584678.0,179.9784,180.2457,179.7308,179.7506,584678.0
2023-06-09 10:10:00,181.53,181.67,181.34,181.55,669300.0,179.7506,179.8893,179.5625,179.7704,669300.0
2023-06-09 10:15:00,181.54,181.75,181.41,181.74,563027.0,179.7605,179.9685,179.6318,179.9586,563027.0
2023-06-09 10:20:00,181.74,182.11,181.66,182.0,794675.0,179.9586,180.325,179.8794,180.216,794675.0
2023-06-09 10:25:00,181.99,182.04,181.7,181.92,454312.0,180.2061,180.2556,179.919,180.1368,454312.0
2023-06-09 10:30:00,181.92,182.1,181.69,181.74,501985.0,180.1368,180.3151,179.9091,179.9586,501985.0
2023-06-09 10:35:00,181.75,181.91,181.65,181.73,353478.0,179.9685,180.1269,179.8695,179.9487,353478.0
2023-06-09 10:40:00,181.73,181.74,181.28,181.4,567750.0,179.9487,179.9586,179.5031,179.6219,567750.0
2023-06-09 10:45:00,181.41,181.58,181.25,181.27,525087.0,179.6318,179.8002,179.4734,179.4932,525087.0
2023-06-09 10:50:00,181.27,181.39,180.98,181.23,534976.0,179.4932,179.612,179.206,179.4536,534976.0
2023-06-09 10:55:00,181.22,181.43,181.12,181.4,433642.0,179.4437,179.6516,179.3447,179.6219,433642.0
2023-06-09 11:00:00,181.4,181.6,181.33,181.53,390569.0,179.6219,179.82,179.5526,179.7506,390569.0
2023-06-09 11:05:00,181.53,181.86,181.42,181.77,447236.0,179.7506,180.0774,179.6417,179.9883,447236.0
2023-06-09 11:10:00,181.77,182.07,181.77,182.07,465694.0,179.9883,180.2853,179.9883,180.2853,465694.0
2023-06-09 11:15:00,182.06,182.07,181.7,181.82,466180.0,180.2754,180.2853,179.919,180.0378,466180.0
2023-06-09 11:20:00,181.82,181.92,181.54,181.75,421843.0,180.0378,180.1368,179.7605,179.9685,421843.0
2023-06-09 11:25:00,181.75,181.76,181.13,181.23,790173.0,179.9685,179.9784,179.3546,179.4536,790173.0
2023-06-09 11:30:00,181.23,181.25,180.97,181.22,632441.0,179.4536,179.4734,179.1961,179.4437,632441.0
2023-06-09 11:35:00,181.21,181.44,181.2,181.29,366720.0,179.4338,179.6615,179.4239,179.513,366720.0
2023-06-09 11:40:00,181.31,181.49,181.23,181.46,336809.0,179.5328,179.711,179.4536,179.6813,336809.0
2023-06-09 11:45:00,181.46,181.49,181.17,181.27,322464.0,179.6813,179.711,179.3942,179.4932,322464.0
2023-06-09 11:50:00,181.28,181.36,181.04,181.25,333776.0,179.5031,179.5823,179.2654,179.4734,333776.0
2023-06-09 11:55:00,181.24,181.29,180.86,180.92,335937.0,179.4635,179.513,179.0872,179.1466,335937.0
2023-06-09 12:00:00,180.9,181.19,180.63,181.18,415268.0,179.1268,179.414,178.8595,179.4041,415268.0
2023-06-09 12:05:00,181.16,181.33,181.13,181.2,469883.0,179.3843,179.5526,179.3546,179.4239,469883.0
2023-06-09 12:10:00,181.2,181.39,181.14,181.37,289774.0,179.4239,179.612,179.3645,179.5922,289774.0
2023-06-09 12:15:00,181.37,181.54,181.29,181.53,366999.0,179.5922,179.7605,179.513,179.7506,366999.0
2023-06-09 12:20:00,181.53,181.53,181.27,181.42,275321.0,179.7506,179.7506,179.4932,179.6417,275321.0
2023-06-09 12:25:00,181.41,181.43,181.05,181.16,303306.0,179.6318,179.6516,179.2753,179.3843,303306.0
2023-06-09 12:30:00,181.17,181.37,181.12,181.28,195790.0,179.3942,179.5922,179.3447,179.5031,195790.0
2023-06-09 12:35:00,181.28,181.3,181.06,181.12,178636.0,179.5031,179.5229,179.2852,179.3447,178636.0
2023-06-09 12:40:00,181.12,181.32,180.94,181.26,279282.0,179.3447,179.5427,179.1664,179.4833,279282.0
2023-06-09 12:45:00,181.27,181.52,181.25,181.52,242837.0,179.4932,179.7407,179.4734,179.7407,242837.0
2023-06-09 12:50:00,181.5,181.58,181.34,181.37,305652.0,179.7209,179.8002,179.5625,179.5922,305652.0
2023-06-09 12:55:00,181.37,181.43,181.25,181.39,234591.0,179.5922,179.6516,179.4734,179.612,234591.0
2023-06-09 13:00:00,181.41,181.42,181.28,181.37,205386.0,179.6318,179.6417,179.5031,179.5922,205386.0
2023-06-09 13:05:00,181.37,181.53,181.37,181.5,202649.0,179.5922,179.7506,179.5922,179.7209,202649.0
2023-06-09 13:10:00,181.5,181.51,181.36,181.41,160349.0,179.7209,179.7308,179.5823,179.6318,160349.0
2023-06-09 13:15:00,181.41,181.43,181.32,181.34,203403.0,179.6318,179.6516,179.5427,179.5625,203403.0
2023-06-09 13:20:00,181.34,181.53,181.31,181.53,228783.0,179.5625,179.7506,179.5328,179.7506,228783.0
2023-06-09 13:25:00,181.53,181.7,181.48,181.66,214384.0,179.7506,179.919,179.7011,179.8794,214384.0
2023-06-09 13:30:00,181.67,181.74,181.6,181.71,227558.0,179.8893,179.9586,179.82,179.9289,227558.0
2023-06-09 13:35:00,181.71,181.77,181.62,181.71,233666.0,179.9289,179.9883,179.8398,179.9289,233666.0
2023-06-09 13:40:00,181.71,181.85,181.68,181.85,238492.0,179.9289,180.0675,179.8992,180.0675,238492.0
2023-06-09 13:45:00,181.86,181.95,181.68,181.78,328967.0,180.0774,180.1665,179.8992,179.9982,328967.0
2023-06-09 13:50:00,181.78,181.98,181.78,181.98,222036.0,179.9982,180.1962,179.9982,180.1962,222036.0
2023-06-09 13:55:00,181.97,182.03,181.88,182.03,405673.0,180.1863,180.2457,180.0972,180.2457,405673.0
2023-06-09 14:00:00,182.03,182.05,181.85,181.93,204552.0,180.2457,180.2655,180.0675,180.1467,204552.0
2023-06-09 14:05:00,181.92,181.98,181.88,181.92,165059.0,180.1368,180.1962,180.0972,180.1368,165059.0
2023-06-09 14:10:00,181.93,182.06,181.92,181.99,263374.0,180.1467,180.2754,180.1368,180.2061,263374.0
2023-06-09 14:15:00,181.99,181.99,181.83,181.93,203160.0,180.2061,180.2061,180.0477,180.1467,203160.0
2023-06-09 14:20:00,181.93,182.23,181.91,182.19,457836.0,180.1467,180.4438,180.1269,180.4042,457836.0
2023-06-09 14:25:00,182.2,182.21,181.95,182.01,304554.0,180.4141,180.424,180.1665,180.2259,304554.0
2023-06-09 14:30:00,182.01,182.02,181.8,181.93,314270.0,180.2259,180.2358,180.018,180.1467,314270.0
2023-06-09 14:35:00,181.93,182.0,181.81,181.89,225239.0,180.1467,180.216,180.0279,180.1071,225239.0
2023-06-09 14:40:00,181.88,181.97,181.79,181.92,251054.0,180.0972,180.1863,180.0081,180.1368,251054.0
2023-06-09 14:45:00,181.92,181.95,181.75,181.77,266352.0,180.1368,180.1665,179.9685,179.9883,266352.0
2023-06-09 14:50:00,181.77,181.98,181.76,181.92,226310.0,179.9883,180.1962,179.9784,180.1368,226310.0
2023-06-09 14:55:00,181.91,182.06,181.9,182.03,281864.0,180.1269,180.2754,180.117,180.2457,281864.0
2023-06-09 15:00:00,182.04,182.09,181.92,182.0,341053.0,180.2556,180.3052,180.1368,180.216,341053.0
2023-06-09 15:05:00,181.99,182.0,181.62,181.68,456994.0,180.2061,180.216,179.8398,179.8992,456994.0
2023-06-09 15:10:00,181.68,181.78,181.61,181.65,327653.0,179.8992,179.9982,179.8299,179.8695,327653.0
2023-06-09 15:15:00,181.66,181.68,181.44,181.62,387582.0,179.8794,179.8992,179.6615,179.8398,387582.0
2023-06-09 15:20:00,181.62,181.67,181.49,181.5,297393.0,179.8398,179.8893,179.711,179.7209,297393.0
2023-06-09 15:25:00,181.51,181.54,181.31,181.49,424024.0,179.7308,179.7605,179.5328,179.711,424024.0
2023-06-09 15:30:00,181.48,181.53,181.41,181.48,291787.0,179.7011,179.7506,179.6318,179.7011,291787.0
2023-06-09 15:35:00,181.49,181.49,181.17,181.4,574681.0,179.711,179.711,179.3942,179.6219,574681.0
2023-06-09 15:40:00,181.4,181.41,181.03,181.04,492450.0,179.6219,179.6318,179.2555,179.2654,492450.0
2023-06-09 15:45:00,181.05,181.26,181.02,181.23,533417.0,179.2753,179.4833,179.2456,179.4536,533417.0
2023-06-09 15:50:00,181.23,181.23,181.0,181.0,758834.0,179.4536,179.4536,179.2258,179.2258,758834.0
2023-06-09 15:55:00,181.0,181.07,180.73,181.05,2025146.0,179.2258,179.2951,178.9585,179.2753,2025146.0
2023-06-12 09:30:00,181.27,182.04,181.24,181.81,1556803.0,179.4932,180.2556,179.4635,180.0279,1556803.0
2023-06-12 09:35:00,181.82,181.88,181.45,181.81,708403.0,180.0378,180.0972,179.6714,180.0279,708403.0
2023-06-12 09:40:00,181.81,181.98,181.33,181.45,739447.0,180.0279,180.1962,179.5526,179.6714,739447.0
2023-06-12 09:45:00,181.45,181.8,181.37,181.54,487286.0,179.6714,180.018,179.5922,179.7605,487286.0
2023-06-12 09:50:00,181.53,181.62,181.26,181.35,465415.0,179.7506,179.8398,179.4833,179.5724,465415.0
2023-06-12 09:55:00,181.34,181.56,181.31,181.44,427337.0,179.5625,179.7803,179.5328,179.6615,427337.0
2023-06-12 10:00:00,181.44,181.44,181.13,181.14,624618.0,179.6615,179.6615,179.3546,179.3645,624618.0
2023-06-12 10:05:00,181.15,181.29,180.97,181.28,626296.0,179.3744,179.513,179.1961,179.5031,626296.0
2023-06-12 10:10:00,181.29,181.41,181.12,181.4,312515.0,179.513,179.6318,179.3447,179.6219,312515.0
2023-06-12 10:15:00,181.4,181.41,181.14,181.15,361928.0,179.6219,179.6318,179.3645,179.3744,361928.0
2023-06-12 10:20:00,181.15,181.6,181.09,181.59,437082.0,179.3744,179.82,179.315,179.8101,437082.0
2023-06-12 10:25:00,181.6,181.67,181.43,181.6,409348.0,179.82,179.8893,179.6516,179.82,409348.0
2023-06-12 10:30:00,181.6,181.7,181.44,181.5,361384.0,179.82,179.919,179.6615,179.7209,361384.0
2023-06-12 10:35:00,181.5,181.65,181.43,181.57,330773.0,179.7209,179.8695,179.6516,179.7902,330773.0
2023-06-12 10:40:00,181.57,181.66,181.51,181.56,347249.0,179.7902,179.8794,179.7308,179.7803,347249.0
2023-06-12 10:45:00,181.56,181.96,181.52,181.84,428271.0,179.7803,180.1764,179.7407,180.0576,428271.0
2023-06-12 10:50:00,181.85,181.97,181.7,181.74,302871.0,180.0675,180.1863,179.919,179.9586,302871.0
2023-06-12 10:55:00,181.74,181.86,181.65,181.77,300017.0,179.9586,180.0774,179.8695,179.9883,300017.0
2023-06-12 11:00:00,181.76,181.92,181.72,181.89,332118.0,179.9784,180.1368,179.9388,180.1071,332118.0
2023-06-12 11:05:00,181.88,182.0,181.73,181.78,403476.0,180.0972,180.216,179.9487,179.9982,403476.0
2023-06-12 11:10:00,181.78,181.95,181.76,181.93,328989.0,179.9982,180.1665,179.9784,180.1467,328989.0
2023-06-12 11:15:00,181.94,182.03,181.85,182.03,354553.0,180.1566,180.2457,180.0675,180.2457,354553.0
2023-06-12 11:20:00,182.03,182.11,181.92,182.02,467719.0,180.2457,180.325,180.1368,180.2358,467719.0
2023-06-12 11:25:00,182.0,182.06,181.92,182.02,271437.0,180.216,180.2754,180.1368,180.2358,271437.0
2023-06-12 11:30:00,182.02,182.31,182.02,182.22,612967.0,180.2358,180.523,180.2358,180.4339,612967.0
2023-06-12 11:35:00,182.21,182.37,182.19,182.29,442619.0,180.424,180.5824,180.4042,180.5032,442619.0
2023-06-12 11:40:00,182.29,182.49,182.28,182.48,373909.0,180.5032,180.7012,180.4933,180.6913,373909.0
2023-06-12 11:45:00,182.47,182.53,182.22,182.34,509844.0,180.6814,180.7408,180.4339,180.5527,509844.0
2023-06-12 11:50:00,182.34,182.46,182.29,182.35,280049.0,180.5527,180.6715,180.5032,180.5626,280049.0
2023-06-12 11:55:00,182.34,182.39,182.26,182.33,224757.0,180.5527,180.6022,180.4735,180.5428,224757.0
2023-06-12 12:00:00,182.34,182.34,182.16,182.19,278742.0,180.5527,180.5527,180.3745,180.4042,278742.0
2023-06-12 12:05:00,182.18,182.37,182.17,182.3,309996.0,180.3943,180.5824,180.3844,180.5131,309996.0
2023-06-12 12:10:00,182.3,182.38,182.26,182.28,194740.0,180.5131,180.5923,180.4735,180.4933,194740.0
2023-06-12 12:15:00,182.28,182.35,182.19,182.31,216286.0,180.4933,180.5626,180.4042,180.523,216286.0
2023-06-12 12:20:00,182.31,182.36,182.12,182.18,219240.0,180.523,180.5725,180.3349,180.3943,219240.0
2023-06-12 12:25:00,182.19,182.32,182.12,182.28,193491.0,180.4042,180.5329,180.3349,180.4933,193491.0
2023-06-12 12:30:00,182.28,182.38,182.27,182.36,210279.0,180.4933,180.5923,180.4834,180.5725,210279.0
2023-06-12 12:35:00,182.36,182.43,182.34,182.4,200904.0,180.5725,180.6418,180.5527,180.6121,200904.0
2023-06-12 12:40:00,182.4,182.45,182.35,182.38,175056.0,180.6121,180.6616,180.5626,180.5923,175056.0
2023-06-12 12:45:00,182.38,182.4,182.29,182.38,193095.0,180.5923,180.6121,180.5032,180.5923,193095.0
2023-06-12 12:50:00,182.39,182.5,182.38,182.48,272717.0,180.6022,180.7111,180.5923,180.6913,272717.0
2023-06-12 12:55:00,182.48,182.48,182.32,182.4,150709.0,180.6913,180.6913,180.5329,180.6121,150709.0
2023-06-12 13:00:00,182.4,182.66,182.36,182.65,460802.0,180.6121,180.8696,180.5725,180.8597,460802.0
2023-06-12 13:05:00,182.65,182.65,182.39,182.48,246149.0,180.8597,180.8597,180.6022,180.6913,246149.0
2023-06-12 13:10:00,182.48,182.58,182.42,182.5,206489.0,180.6913,180.7903,180.6319,180.7111,206489.0
2023-06-12 13:15:00,182.5,182.55,182.43,182.52,132655.0,180.7111,180.7606,180.6418,180.7309,132655.0
2023-06-12 13:20:00,182.53,182.6,182.46,182.49,200380.0,180.7408,180.8102,180.6715,180.7012,200380.0
2023-06-12 13:25:00,182.48,182.55,182.46,182.54,139396.0,180.6913,180.7606,180.6715,180.7507,139396.0
2023-06-12 13:30:00,182.54,182.68,182.52,182.58,197902.0,180.7507,180.8894,180.7309,180.7903,197902.0
2023-06-12 13:35:00,182.58,182.6,182.47,182.58,201098.0,180.7903,180.8102,180.6814,180.7903,201098.0
2023-06-12 13:40:00,182.58,182.6,182.42,182.56,266557.0,180.7903,180.8102,180.6319,180.7705,266557.0
2023-06-12 13:45:00,182.56,182.65,182.51,182.57,219195.0,180.7705,180.8597,180.721,180.7804,219195.0
2023-06-12 13:50:00,182.57,182.61,182.52,182.6,197018.0,180.7804,180.8201,180.7309,180.8102,197018.0
2023-06-12 13:55:00,182.6,182.78,182.6,182.74,332007.0,180.8102,180.9884,180.8102,180.9488,332007.0
2023-06-12 14:00:00,182.75,182.81,182.7,182.77,261863.0,180.9587,181.0181,180.9092,180.9785,261863.0
2023-06-12 14:05:00,182.78,182.79,182.69,182.75,220948.0,180.9884,180.9983,180.8993,180.9587,220948.0
2023-06-12 14:10:00,182.75,182.78,182.63,182.64,217867.0,180.9587,180.9884,180.8399,180.8498,217867.0
2023-06-12 14:15:00,182.64,182.73,182.62,182.7,157966.0,180.8498,180.9389,180.83,180.9092,157966.0
2023-06-12 14:20:00,182.7,182.8,182.68,182.77,184903.0,180.9092,181.0082,180.8894,180.9785,184903.0
2023-06-12 14:25:00,182.78,182.81,182.7,182.71,191429.0,180.9884,181.0181,180.9092,180.9191,191429.0
2023-06-12 14:30:00,182.72,182.85,182.7,182.79,215593.0,180.929,181.0577,180.9092,180.9983,215593.0
2023-06-12 14:35:00,182.8,182.85,182.75,182.78,224906.0,181.0082,181.0577,180.9587,180.9884,224906.0
2023-06-12 14:40:00,182.78,182.83,182.75,182.83,194939.0,180.9884,181.0379,180.9587,181.0379,194939.0
2023-06-12 14:45:00,182.82,182.96,182.76,182.93,341105.0,181.028,181.1666,180.9686,181.1369,341105.0
2023-06-12 14:50:00,182.93,183.04,182.91,182.93,513567.0,181.1369,181.2458,181.1171,181.1369,513567.0
2023-06-12 14:55:00,182.94,183.12,182.93,183.11,302667.0,181.1468,181.3251,181.1369,181.3152,302667.0
2023-06-12 15:00:00,183.11,183.16,183.02,183.07,412299.0,181.3152,181.3647,181.226,181.2755,412299.0
2023-06-12 15:05:00,183.07,183.19,183.01,183.16,297836.0,181.2755,181.3944,181.2161,181.3647,297836.0
2023-06-12 15:10:00,183.16,183.36,183.12,183.32,428723.0,181.3647,181.5627,181.3251,181.5231,428723.0
2023-06-12 15:15:00,183.32,183.48,183.19,183.22,502633.0,181.5231,181.6815,181.3944,181.4241,502633.0
2023-06-12 15:20:00,183.22,183.25,183.01,183.2,409467.0,181.4241,181.4538,181.2161,181.4043,409467.0
2023-06-12 15:25:00,183.21,183.32,183.13,183.31,293152.0,181.4142,181.5231,181.335,181.5132,293152.0
2023-06-12 15:30:00,183.3,183.32,183.19,183.25,237083.0,181.5033,181.5231,181.3944,181.4538,237083.0
2023-06-12 15:35:00,183.25,183.4,183.21,183.4,358045.0,181.4538,181.6023,181.4142,181.6023,358045.0
2023-06-12 15:40:00,183.4,183.52,183.21,183.23,619668.0,181.6023,181.7211,181.4142,181.434,619668.0
2023-06-12 15:45:00,183.22,183.47,183.19,183.41,551611.0,181.4241,181.6716,181.3944,181.6122,551611.0
2023-06-12 15:50:00,183.41,183.76,183.41,183.6,1326946.0,181.6122,181.9588,181.6122,181.8004,1326946.0
2023-06-12 15:55:00,183.59,183.89,183.45,183.84,2916919.0,181.7904,182.0875,181.6518,182.038,2916919.0
2023-06-13 09:30:00,182.79,184.15,182.71,183.92,2548204.0,180.9983,182.345,180.9191,182.1172,2548204.0
2023-06-13 09:35:00,183.92,184.11,183.6,183.86,1569314.0,182.1172,182.3054,181.8004,182.0578,1569314.0
2023-06-13 09:40:00,183.86,184.08,183.59,183.64,1074505.0,182.0578,182.2756,181.7904,181.84,1074505.0
2023-06-13 09:45:00,183.65,183.78,182.82,183.35,1210623.0,181.8499,181.9786,181.028,181.5528,1210623.0
2023-06-13 09:50:00,183.35,183.36,183.03,183.16,677793.0,181.5528,181.5627,181.2359,181.3647,677793.0
2023-06-13 09:55:00,183.17,183.46,183.12,183.22,799484.0,181.3746,181.6617,181.3251,181.4241,799484.0
2023-06-13 10:00:00,183.26,183.63,183.07,183.33,889694.0,181.4637,181.8301,181.2755,181.533,889694.0
2023-06-13 10:05:00,183.32,183.48,182.87,182.96,824962.0,181.5231,181.6815,181.0775,181.1666,824962.0
2023-06-13 10:10:00,182.96,183.13,182.68,182.87,806926.0,181.1666,181.335,180.8894,181.0775,806926.0
2023-06-13 10:15:00,182.86,183.16,182.62,183.16,606243.0,181.0676,181.3647,180.83,181.3647,606243.0
2023-06-13 10:20:00,183.18,183.21,182.91,182.94,553327.0,181.3845,181.4142,181.1171,181.1468,553327.0
2023-06-13 10:25:00,182.95,183.01,182.67,182.76,443113.0,181.1567,181.2161,180.8795,180.9686,443113.0
2023-06-13 10:30:00,182.77,183.02,182.56,182.99,587489.0,180.9785,181.226,180.7705,181.1963,587489.0
2023-06-13 10:35:00,182.98,183.08,182.77,182.88,457203.0,181.1864,181.2854,180.9785,181.0874,457203.0
2023-06-13 10:40:00,182.89,182.94,182.53,182.54,464835.0,181.0973,181.1468,180.7408,180.7507,464835.0
2023-06-13 10:45:00,182.55,182.92,182.46,182.92,497408.0,180.7606,181.127,180.6715,181.127,497408.0
2023-06-13 10:50:00,182.9,183.13,182.79,183.13,441354.0,181.1072,181.335,180.9983,181.335,441354.0
2023-06-13 10:55:00,183.13,183.16,182.9,182.95,364514.0,181.335,181.3647,181.1072,181.1567,364514.0
2023-06-13 11:00:00,182.95,183.1,182.82,183.04,289548.0,181.1567,181.3053,181.028,181.2458,289548.0
2023-06-13 11:05:00,183.05,183.43,182.92,183.4,465736.0,181.2557,181.632,181.127,181.6023,465736.0
2023-06-13 11:10:00,183.39,183.7,183.35,183.67,537416.0,181.5924,181.8994,181.5528,181.8697,537416.0
2023-06-13 11:15:00,183.68,183.76,183.47,183.55,437485.0,181.8796,181.9588,181.6716,181.7508,437485.0
2023-06-13 11:20:00,183.56,183.7,183.4,183.53,380462.0,181.7607,181.8994,181.6023,181.731,380462.0
2023-06-13 11:25:00,183.54,183.58,183.35,183.4,245423.0,181.7409,181.7805,181.5528,181.6023,245423.0
2023-06-13 11:30:00,183.4,183.47,183.17,183.17,333081.0,181.6023,181.6716,181.3746,181.3746,333081.0
2023-06-13 11:35:00,183.16,183.36,183.1,183.19,413934.0,181.3647,181.5627,181.3053,181.3944,413934.0
2023-06-13 11:40:00,183.2,183.26,183.05,183.19,283763.0,181.4043,181.4637,181.2557,181.3944,283763.0
2023-06-13 11:45:00,183.2,183.31,183.07,183.29,275589.0,181.4043,181.5132,181.2755,181.4934,275589.0
2023-06-13 11:50:00,183.28,183.33,183.14,183.21,204454.0,181.4835,181.533,181.3449,181.4142,204454.0
2023-06-13 11:55:00,183.21,183.37,183.02,183.12,301706.0,181.4142,181.5726,181.226,181.3251,301706.0
2023-06-13 12:00:00,183.12,183.14,182.97,183.09,321592.0,181.3251,181.3449,181.1765,181.2953,321592.0
2023-06-13 12:05:00,183.09,183.21,183.02,183.2,319297.0,181.2953,181.4142,181.226,181.4043,319297.0
2023-06-13 12:10:00,183.19,183.36,183.13,183.34,272608.0,181.3944,181.5627,181.335,181.5429,272608.0
2023-06-13 12:15:00,183.34,183.36,183.16,183.24,213353.0,181.5429,181.5627,181.3647,181.4439,213353.0
2023-06-13 12:20:00,183.23,183.24,183.09,183.14,217726.0,181.434,181.4439,181.2953,181.3449,217726.0
2023-06-13 12:25:00,183.14,183.21,182.96,183.17,318183.0,181.3449,181.4142,181.1666,181.3746,318183.0
2023-06-13 12:30:00,183.18,183.24,183.05,183.05,188776.0,181.3845,181.4439,181.2557,181.2557,188776.0
2023-06-13 12:35:00,183.06,183.31,183.01,183.26,230283.0,181.2656,181.5132,181.2161,181.4637,230283.0
2023-06-13 12:40:00,183.27,183.45,183.27,183.4,301758.0,181.4736,181.6518,181.4736,181.6023,301758.0
2023-06-13 12:45:00,183.41,183.42,183.23,183.25,214728.0,181.6122,181.6221,181.434,181.4538,214728.0
2023-06-13 12:50:00,183.25,183.5,183.23,183.43,221106.0,181.4538,181.7013,181.434,181.632,221106.0
2023-06-13 12:55:00,183.43,183.53,183.38,183.46,260845.0,181.632,181.731,181.5825,181.6617,260845.0
2023-06-13 13:00:00,183.47,183.5,183.38,183.44,242367.0,181.6716,181.7013,181.5825,181.6419,242367.0
2023-06-13 13:05:00,183.44,183.55,183.19,183.24,303780.0,181.6419,181.7508,181.3944,181.4439,303780.0
2023-06-13 13:10:00,183.23,183.25,182.93,183.08,369295.0,181.434,181.4538,181.1369,181.2854,369295.0
2023-06-13 13:15:00,183.07,183.16,182.95,183.14,246148.0,181.2755,181.3647,181.1567,181.3449,246148.0
2023-06-13 13:20:00,183.14,183.15,183.0,183.04,239290.0,181.3449,181.3548,181.2062,181.2458,239290.0
2023-06-13 13:25:00,183.04,183.1,182.88,183.02,398887.0,181.2458,181.3053,181.0874,181.226,398887.0
2023-06-13 13:30:00,183.03,183.05,182.87,182.92,395929.0,181.2359,181.2557,181.0775,181.127,395929.0
2023-06-13 13:35:00,182.91,182.95,182.76,182.84,389551.0,181.1171,181.1567,180.9686,181.0478,389551.0
2023-06-13 13:40:00,182.85,183.13,182.83,183.11,341382.0,181.0577,181.335,181.0379,181.3152,341382.0
2023-06-13 13:45:00,183.12,183.14,183.02,183.13,178689.0,181.3251,181.3449,181.226,181.335,178689.0
2023-06-13 13:50:00,183.12,183.12,182.96,183.02,209376.0,181.3251,181.3251,181.1666,181.226,209376.0
2023-06-13 13:55:00,183.02,183.05,182.88,183.02,226754.0,181.226,181.2557,181.0874,181.226,226754.0
2023-06-13 14:00:00,183.02,183.07,182.89,183.02,304884.0,181.226,181.2755,181.0973,181.226,304884.0
2023-06-13 14:05:00,183.03,183.08,182.89,182.9,244046.0,181.2359,181.2854,181.0973,181.1072,244046.0
2023-06-13 14:10:00,182.89,183.01,182.72,182.99,332763.0,181.0973,181.2161,180.929,181.1963,332763.0
2023-06-13 14:15:00,182.99,183.07,182.9,183.04,183295.0,181.1963,181.2755,181.1072,181.2458,183295.0
2023-06-13 14:20:00,183.04,183.09,182.94,183.02,250389.0,181.2458,181.2953,181.1468,181.226,250389.0
2023-06-13 14:25:00,183.02,183.09,182.72,182.84,356184.0,181.226,181.2953,180.929,181.0478,356184.0
2023-06-13 14:30:00,182.84,182.92,182.67,182.8,299484.0,181.0478,181.127,180.8795,181.0082,299484.0
2023-06-13 14:35:00,182.79,182.81,182.62,182.68,382012.0,180.9983,181.0181,180.83,180.8894,382012.0
2023-06-13 14:40:00,182.69,182.7,182.49,182.58,468388.0,180.8993,180.9092,180.7012,180.7903,468388.0
2023-06-13 14:45:00,182.57,182.78,182.44,182.63,433705.0,180.7804,180.9884,180.6517,180.8399,433705.0
2023-06-13 14:50:00,182.62,182.9,182.58,182.9,263578.0,180.83,181.1072,180.7903,181.1072,263578.0
2023-06-13 14:55:00,182.89,183.02,182.86,182.92,298051.0,181.0973,181.226,181.0676,181.127,298051.0
2023-06-13 15:00:00,182.92,182.99,182.87,182.94,237688.0,181.127,181.1963,181.0775,181.1468,237688.0
2023-06-13 15:05:00,182.95,182.96,182.83,182.84,276972.0,181.1567,181.1666,181.0379,181.0478,276972.0
2023-06-13 15:10:00,182.83,183.0,182.68,182.99,350198.0,181.0379,181.2062,180.8894,181.1963,350198.0
2023-06-13 15:15:00,183.0,183.06,182.86,182.97,295346.0,181.2062,181.2656,181.0676,181.1765,295346.0
2023-06-13 15:20:00,182.97,183.13,182.88,182.94,389920.0,181.1765,181.335,181.0874,181.1468,389920.0
2023-06-13 15:25:00,182.95,183.06,182.9,182.98,237675.0,181.1567,181.2656,181.1072,181.1864,237675.0
2023-06-13 15:30:00,182.98,183.05,182.92,182.98,291669.0,181.1864,181.2557,181.127,181.1864,291669.0
2023-06-13 15:35:00,182.98,183.09,182.94,183.05,289013.0,181.1864,181.2953,181.1468,181.2557,289013.0
2023-06-13 15:40:00,183.05,183.24,183.01,183.04,415503.0,181.2557,181.4439,181.2161,181.2458,415503.0
2023-06-13 15:45:00,183.03,183.18,183.02,183.13,334182.0,181.2359,181.3845,181.226,181.335,334182.0
2023-06-13 15:50:00,183.13,183.38,183.12,183.37,779333.0,181.335,181.5825,181.3251,181.5726,779333.0
2023-06-13 15:55:00,183.37,183.38,183.21,183.31,1461867.0,181.5726,181.5825,181.4142,181.5132,1461867.0
2023-06-14 09:30:00,183.31,183.5,182.91,183.36,1424128.0,181.5132,181.7013,181.1171,181.5627,1424128.0
2023-06-14 09:35:00,183.36,183.75,183.21,183.24,753522.0,181.5627,181.9489,181.4142,181.4439,753522.0
2023-06-14 09:40:00,183.24,183.45,183.08,183.36,613486.0,181.4439,181.6518,181.2854,181.5627,613486.0
2023-06-14 09:45:00,183.35,183.67,183.26,183.66,605113.0,181.5528,181.8697,181.4637,181.8598,605113.0
2023-06-14 09:50:00,183.65,184.0,183.57,183.85,1102145.0,181.8499,182.1964,181.7706,182.0479,1102145.0
2023-06-14 09:55:00,183.84,184.03,183.79,183.91,867255.0,182.038,182.2261,181.9885,182.1073,867255.0
2023-06-14 10:00:00,183.91,184.06,183.85,184.06,784819.0,182.1073,182.2558,182.0479,182.2558,784819.0
2023-06-14 10:05:00,184.06,184.28,183.99,184.13,1148833.0,182.2558,182.4737,182.1865,182.3252,1148833.0
2023-06-14 10:10:00,184.13,184.21,184.01,184.05,540560.0,182.3252,182.4044,182.2063,182.2459,540560.0
2023-06-14 10:15:00,184.05,184.07,183.93,183.96,479363.0,182.2459,182.2657,182.1271,182.1568,479363.0
2023-06-14 10:20:00,183.96,184.26,183.94,183.96,672362.0,182.1568,182.4539,182.137,182.1568,672362.0
2023-06-14 10:25:00,183.97,184.26,183.86,184.23,573496.0,182.1667,182.4539,182.0578,182.4242,573496.0
2023-06-14 10:30:00,184.23,184.32,184.17,184.17,584310.0,182.4242,182.5133,182.3648,182.3648,584310.0
2023-06-14 10:35:00,184.18,184.28,184.1,184.14,460448.0,182.3747,182.4737,182.2954,182.3351,460448.0
2023-06-14 10:40:00,184.14,184.34,184.13,184.14,487620.0,182.3351,182.5331,182.3252,182.3351,487620.0
2023-06-14 10:45:00,184.14,184.21,183.92,184.01,660464.0,182.3351,182.4044,182.1172,182.2063,660464.0
2023-06-14 10:50:00,184.01,184.05,183.75,183.75,486740.0,182.2063,182.2459,181.9489,181.9489,486740.0
2023-06-14 10:55:00,183.76,183.87,183.68,183.78,349799.0,181.9588,182.0677,181.8796,181.9786,349799.0
2023-06-14 11:00:00,183.78,183.83,183.52,183.67,353276.0,181.9786,182.0281,181.7211,181.8697,353276.0
2023-06-14 11:05:00,183.67,183.93,183.52,183.89,343655.0,181.8697,182.1271,181.7211,182.0875,343655.0
2023-06-14 11:10:00,183.9,184.04,183.84,184.0,300798.0,182.0974,182.236,182.038,182.1964,300798.0
2023-06-14 11:15:00,184.0,184.14,183.99,184.03,364762.0,182.1964,182.3351,182.1865,182.2261,364762.0
2023-06-14 11:20:00,184.03,184.29,184.0,184.27,465022.0,182.2261,182.4836,182.1964,182.4638,465022.0
2023-06-14 11:25:00,184.27,184.39,184.15,184.21,546804.0,182.4638,182.5826,182.345,182.4044,546804.0
2023-06-14 11:30:00,184.2,184.39,184.18,184.3,372061.0,182.3945,182.5826,182.3747,182.4935,372061.0
2023-06-14 11:35:00,184.3,184.37,184.22,184.28,306545.0,182.4935,182.5628,182.4143,182.4737,306545.0
2023-06-14 11:40:00,184.28,184.37,184.12,184.15,289018.0,182.4737,182.5628,182.3153,182.345,289018.0
2023-06-14 11:45:00,184.14,184.19,184.08,184.19,242690.0,182.3351,182.3846,182.2756,182.3846,242690.0
2023-06-14 11:50:00,184.19,184.24,184.12,184.16,206858.0,182.3846,182.4341,182.3153,182.3549,206858.0
2023-06-14 11:55:00,184.15,184.22,184.0,184.09,285700.0,182.345,182.4143,182.1964,182.2855,285700.0
2023-06-14 12:00:00,184.09,184.13,183.92,184.0,285806.0,182.2855,182.3252,182.1172,182.1964,285806.0
2023-06-14 12:05:00,183.99,184.18,183.84,184.13,257609.0,182.1865,182.3747,182.038,182.3252,257609.0
2023-06-14 12:10:00,184.13,184.19,184.07,184.1,228706.0,182.3252,182.3846,182.2657,182.2954,228706.0
2023-06-14 12:15:00,184.1,184.2,184.05,184.17,193208.0,182.2954,182.3945,182.2459,182.3648,193208.0
2023-06-14 12:20:00,184.17,184.25,184.14,184.2,169814.0,182.3648,182.444,182.3351,182.3945,169814.0
2023-06-14 12:25:00,184.2,184.22,184.1,184.12,201155.0,182.3945,182.4143,182.2954,182.3153,201155.0
2023-06-14 12:30:00,184.12,184.16,184.05,184.11,175727.0,182.3153,182.3549,182.2459,182.3054,175727.0
2023-06-14 12:35:00,184.1,184.16,184.01,184.04,176132.0,182.2954,182.3549,182.2063,182.236,176132.0
2023-06-14 12:40:00,184.04,184.09,183.96,184.04,195027.0,182.236,182.2855,182.1568,182.236,195027.0
2023-06-14 12:45:00,184.05,184.07,183.95,184.01,155626.0,182.2459,182.2657,182.1469,182.2063,155626.0
2023-06-14 12:50:00,184.02,184.11,184.0,184.08,186318.0,182.2162,182.3054,182.1964,182.2756,186318.0
2023-06-14 12:55:00,184.08,184.12,184.01,184.09,200947.0,182.2756,182.3153,182.2063,182.2855,200947.0
2023-06-14 13:00:00,184.09,184.09,183.83,183.88,255364.0,182.2855,182.2855,182.0281,182.0776,255364.0
2023-06-14 13:05:00,183.88,183.88,183.73,183.79,220427.0,182.0776,182.0776,181.9291,181.9885,220427.0
2023-06-14 13:10:00,183.8,183.82,183.63,183.72,378545.0,181.9984,182.0182,181.8301,181.9192,378545.0
2023-06-14 13:15:00,183.72,183.72,183.51,183.59,247980.0,181.9192,181.9192,181.7112,181.7904,247980.0
2023-06-14 13:20:00,183.58,183.76,183.55,183.74,186364.0,181.7805,181.9588,181.7508,181.939,186364.0
2023-06-14 13:25:00,183.74,183.82,183.65,183.73,263667.0,181.939,182.0182,181.8499,181.9291,263667.0
2023-06-14 13:30:00,183.73,183.84,183.56,183.83,230920.0,181.9291,182.038,181.7607,182.0281,230920.0
2023-06-14 13:35:00,183.82,183.83,183.67,183.79,175706.0,182.0182,182.0281,181.8697,181.9885,175706.0
2023-06-14 13:40:00,183.8,183.88,183.78,183.8,189378.0,181.9984,182.0776,181.9786,181.9984,189378.0
2023-06-14 13:45:00,183.8,183.87,183.66,183.86,256019.0,181.9984,182.0677,181.8598,182.0578,256019.0
2023-06-14 13:50:00,183.86,183.86,183.7,183.75,162308.0,182.0578,182.0578,181.8994,181.9489,162308.0
2023-06-14 13:55:00,183.75,183.77,183.65,183.71,192035.0,181.9489,181.9687,181.8499,181.9093,192035.0
2023-06-14 14:00:00,183.71,183.71,182.65,182.93,955414.0,181.9093,181.9093,180.8597,181.1369,955414.0
2023-06-14 14:05:00,182.96,182.98,182.02,182.66,959793.0,181.1666,181.1864,180.2358,180.8696,959793.0
2023-06-14 14:10:00,182.65,182.92,182.39,182.71,692384.0,180.8597,181.127,180.6022,180.9191,692384.0
2023-06-14 14:15:00,182.7,182.72,182.06,182.3,654778.0,180.9092,180.929,180.2754,180.5131,654778.0
2023-06-14 14:20:00,182.3,182.53,182.16,182.3,496746.0,180.5131,180.7408,180.3745,180.5131,496746.0
2023-06-14 14:25:00,182.3,182.69,182.07,182.65,571971.0,180.5131,180.8993,180.2853,180.8597,571971.0
2023-06-14 14:30:00,182.66,182.97,182.42,182.7,723441.0,180.8696,181.1765,180.6319,180.9092,723441.0
2023-06-14 14:35:00,182.7,183.47,182.64,183.1,942763.0,180.9092,181.6716,180.8498,181.3053,942763.0
2023-06-14 14:40:00,183.11,183.9,183.05,183.85,769796.0,181.3152,182.0974,181.2557,182.0479,769796.0
2023-06-14 14:45:00,183.86,184.02,183.58,183.99,683384.0,182.0578,182.2162,181.7805,182.1865,683384.0
2023-06-14 14:50:00,184.0,184.13,183.6,183.85,657097.0,182.1964,182.3252,181.8004,182.0479,657097.0
2023-06-14 14:55:00,183.85,183.94,183.5,183.56,435447.0,182.0479,182.137,181.7013,181.7607,435447.0
2023-06-14 15:00:00,183.59,183.92,183.54,183.72,369360.0,181.7904,182.1172,181.7409,181.9192,369360.0
2023-06-14 15:05:00,183.73,184.21,183.69,184.16,766035.0,181.9291,182.4044,181.8895,182.3549,766035.0
2023-06-14 15:10:00,184.16,184.18,183.45,183.47,683178.0,182.3549,182.3747,181.6518,181.6716,683178.0
2023-06-14 15:15:00,183.49,183.59,183.17,183.47,653157.0,181.6914,181.7904,181.3746,181.6716,653157.0
2023-06-14 15:20:00,183.46,183.96,183.44,183.83,486158.0,181.6617,182.1568,181.6419,182.0281,486158.0
2023-06-14 15:25:00,183.87,184.06,183.47,183.51,507064.0,182.0677,182.2558,181.6716,181.7112,507064.0
2023-06-14 15:30:00,183.52,183.83,183.33,183.76,497776.0,181.7211,182.0281,181.533,181.9588,497776.0
2023-06-14 15:35:00,183.76,183.86,183.61,183.73,434971.0,181.9588,182.0578,181.8103,181.9291,434971.0
2023-06-14 15:40:00,183.73,183.81,183.54,183.67,397875.0,181.9291,182.0083,181.7409,181.8697,397875.0
2023-06-14 15:45:00,183.68,183.75,183.32,183.45,606124.0,181.8796,181.9489,181.5231,181.6518,606124.0
2023-06-14 15:50:00,183.45,183.64,182.95,183.46,1008859.0,181.6518,181.84,181.1567,181.6617,1008859.0
2023-06-14 15:55:00,183.47,183.97,183.47,183.96,2065809.0,181.6716,182.1667,181.6716,182.1568,2065809.0
2023-06-15 09:30:00,183.97,184.45,183.78,184.43,2016713.0,182.1667,182.642,181.9786,182.6222,2016713.0
2023-06-15 09:35:00,184.43,184.51,183.95,184.4,1177832.0,182.6222,182.7014,182.1469,182.5925,1177832.0
2023-06-15 09:40:00,184.39,184.68,184.27,184.58,762406.0,182.5826,182.8698,182.4638,182.7707,762406.0
2023-06-15 09:45:00,184.59,185.0,184.51,184.9,1089406.0,182.7806,183.1866,182.7014,183.0876,1089406.0
2023-06-15 09:50:00,184.91,185.2,184.81,185.03,1508285.0,183.0975,183.3847,182.9985,183.2163,1508285.0
2023-06-15 09:55:00,185.04,185.2,184.75,185.2,858323.0,183.2262,183.3847,182.9391,183.3847,858323.0
2023-06-15 10:00:00,185.2,185.6,185.0,185.6,1287491.0,183.3847,183.7807,183.1866,183.7807,1287491.0
2023-06-15 10:05:00,185.6,185.77,185.47,185.71,1020813.0,183.7807,183.9491,183.652,183.8897,1020813.0
2023-06-15 10:10:00,185.72,185.75,185.45,185.63,670185.0,183.8996,183.9293,183.6322,183.8105,670185.0
2023-06-15 10:15:00,185.62,185.62,185.2,185.37,573454.0,183.8006,183.8006,183.3847,183.553,573454.0
2023-06-15 10:20:00,185.37,185.72,185.27,185.61,632611.0,183.553,183.8996,183.454,183.7906,632611.0
2023-06-15 10:25:00,185.62,185.84,185.61,185.84,619545.0,183.8006,184.0184,183.7906,184.0184,619545.0
2023-06-15 10:30:00,185.84,185.85,185.37,185.51,574624.0,184.0184,184.0283,183.553,183.6916,574624.0
2023-06-15 10:35:00,185.51,185.58,185.24,185.29,377082.0,183.6916,183.7609,183.4243,183.4738,377082.0
2023-06-15 10:40:00,185.29,185.68,185.27,185.53,467247.0,183.4738,183.86,183.454,183.7114,467247.0
2023-06-15 10:45:00,185.53,185.76,185.42,185.46,695372.0,183.7114,183.9392,183.6025,183.6421,695372.0
2023-06-15 10:50:00,185.46,185.48,185.11,185.41,543559.0,183.6421,183.6619,183.2955,183.5926,543559.0
2023-06-15 10:55:00,185.41,185.55,185.27,185.42,359199.0,183.5926,183.7312,183.454,183.6025,359199.0
2023-06-15 11:00:00,185.43,185.5,185.26,185.47,405918.0,183.6124,183.6817,183.4441,183.652,405918.0
2023-06-15 11:05:00,185.46,185.58,185.23,185.51,583742.0,183.6421,183.7609,183.4144,183.6916,583742.0
2023-06-15 11:10:00,185.5,185.67,185.35,185.59,442807.0,183.6817,183.8501,183.5332,183.7708,442807.0
2023-06-15 11:15:00,185.59,185.7,185.49,185.52,404675.0,183.7708,183.8798,183.6718,183.7015,404675.0
2023-06-15 11:20:00,185.52,185.67,185.5,185.66,286499.0,183.7015,183.8501,183.6817,183.8402,286499.0
2023-06-15 11:25:00,185.66,185.86,185.61,185.84,536549.0,183.8402,184.0382,183.7906,184.0184,536549.0
2023-06-15 11:30:00,185.83,185.85,185.61,185.81,386540.0,184.0085,184.0283,183.7906,183.9887,386540.0
2023-06-15 11:35:00,185.81,185.96,185.77,185.85,551657.0,183.9887,184.1372,183.9491,184.0283,551657.0
2023-06-15 11:40:00,185.84,185.95,185.76,185.8,425959.0,184.0184,184.1273,183.9392,183.9788,425959.0
2023-06-15 11:45:00,185.79,185.89,185.45,185.56,526891.0,183.9689,184.0679,183.6322,183.7411,526891.0
2023-06-15 11:50:00,185.56,185.65,185.47,185.55,346295.0,183.7411,183.8303,183.652,183.7312,346295.0
2023-06-15 11:55:00,185.56,185.6,185.45,185.55,275682.0,183.7411,183.7807,183.6322,183.7312,275682.0
2023-06-15 12:00:00,185.55,185.56,185.41,185.53,363745.0,183.7312,183.7411,183.5926,183.7114,363745.0
2023-06-15 12:05:00,185.54,185.56,185.33,185.47,418058.0,183.7213,183.7411,183.5134,183.652,418058.0
2023-06-15 12:10:00,185.46,185.53,185.33,185.34,425246.0,183.6421,183.7114,183.5134,183.5233,425246.0
2023-06-15 12:15:00,185.35,185.35,185.22,185.29,408792.0,183.5332,183.5332,183.4045,183.4738,408792.0
2023-06-15 12:20:00,185.28,185.38,185.08,185.17,372550.0,183.4639,183.5629,183.2658,183.355,372550.0
2023-06-15 12:25:00,185.18,185.28,185.1,185.2,266887.0,183.3649,183.4639,183.2856,183.3847,266887.0
2023-06-15 12:30:00,185.2,185.36,185.11,185.2,233089.0,183.3847,183.5431,183.2955,183.3847,233089.0
2023-06-15 12:35:00,185.2,185.38,185.11,185.33,194020.0,183.3847,183.5629,183.2955,183.5134,194020.0
2023-06-15 12:40:00,185.33,185.37,185.2,185.21,266047.0,183.5134,183.553,183.3847,183.3946,266047.0
2023-06-15 12:45:00,185.23,185.23,185.03,185.08,332098.0,183.4144,183.4144,183.2163,183.2658,332098.0
2023-06-15 12:50:00,185.09,185.19,185.05,185.15,208217.0,183.2757,183.3748,183.2361,183.3352,208217.0
2023-06-15 12:55:00,185.15,185.25,185.07,185.11,212437.0,183.3352,183.4342,183.2559,183.2955,212437.0
2023-06-15 13:00:00,185.11,185.14,184.85,184.95,370354.0,183.2955,183.3253,183.0381,183.1371,370354.0
2023-06-15 13:05:00,184.94,184.98,184.69,184.71,354947.0,183.1272,183.1668,182.8797,182.8995,354947.0
2023-06-15 13:10:00,184.71,184.79,184.55,184.66,360254.0,182.8995,182.9787,182.741,182.85,360254.0
2023-06-15 13:15:00,184.67,184.88,184.64,184.85,262348.0,182.8599,183.0678,182.8302,183.0381,262348.0
2023-06-15 13:20:00,184.85,185.0,184.82,184.98,233245.0,183.0381,183.1866,183.0084,183.1668,233245.0
2023-06-15 13:25:00,184.97,185.12,184.92,185.09,262925.0,183.1569,183.3055,183.1074,183.2757,262925.0
2023-06-15 13:30:00,185.09,185.28,185.09,185.18,277492.0,183.2757,183.4639,183.2757,183.3649,277492.0
2023-06-15 13:35:00,185.17,185.29,185.07,185.19,348180.0,183.355,183.4738,183.2559,183.3748,348180.0
2023-06-15 13:40:00,185.2,185.51,185.16,185.45,383091.0,183.3847,183.6916,183.3451,183.6322,383091.0
2023-06-15 13:45:00,185.45,185.6,185.34,185.49,368056.0,183.6322,183.7807,183.5233,183.6718,368056.0
2023-06-15 13:50:00,185.49,185.67,185.45,185.65,373911.0,183.6718,183.8501,183.6322,183.8303,373911.0
2023-06-15 13:55:00,185.65,185.75,185.62,185.67,369026.0,183.8303,183.9293,183.8006,183.8501,369026.0
2023-06-15 14:00:00,185.69,185.78,185.65,185.71,450289.0,183.8699,183.959,183.8303,183.8897,450289.0
2023-06-15 14:05:00,185.7,185.76,185.46,185.57,399314.0,183.8798,183.9392,183.6421,183.751,399314.0
2023-06-15 14:10:00,185.58,185.69,185.5,185.55,310445.0,183.7609,183.8699,183.6817,183.7312,310445.0
2023-06-15 14:15:00,185.55,185.61,185.46,185.52,311041.0,183.7312,183.7906,183.6421,183.7015,311041.0
2023-06-15 14:20:00,185.53,185.66,185.48,185.66,276827.0,183.7114,183.8402,183.6619,183.8402,276827.0
2023-06-15 14:25:00,185.67,185.85,185.64,185.81,387349.0,183.8501,184.0283,183.8204,183.9887,387349.0
2023-06-15 14:30:00,185.81,185.9,185.77,185.87,464080.0,183.9887,184.0778,183.9491,184.0481,464080.0
2023-06-15 14:35:00,185.86,185.97,185.82,185.92,485765.0,184.0382,184.1471,183.9986,184.0976,485765.0
2023-06-15 14:40:00,185.92,186.13,185.91,186.1,905428.0,184.0976,184.3056,184.0877,184.2758,905428.0
2023-06-15 14:45:00,186.1,186.15,185.98,186.11,503883.0,184.2758,184.3254,184.157,184.2857,503883.0
2023-06-15 14:50:00,186.11,186.35,186.09,186.35,649449.0,184.2857,184.5234,184.2659,184.5234,649449.0
2023-06-15 14:55:00,186.34,186.52,186.24,186.34,782601.0,184.5135,184.6917,184.4145,184.5135,782601.0
2023-06-15 15:00:00,186.34,186.45,185.98,186.01,646271.0,184.5135,184.6224,184.157,184.1867,646271.0
2023-06-15 15:05:00,186.02,186.14,185.69,186.08,761373.0,184.1966,184.3155,183.8699,184.256,761373.0
2023-06-15 15:10:00,186.07,186.2,185.99,186.17,532681.0,184.2461,184.3749,184.1669,184.3452,532681.0
2023-06-15 15:15:00,186.17,186.32,186.04,186.14,577780.0,184.3452,184.4937,184.2164,184.3155,577780.0
2023-06-15 15:20:00,186.14,186.2,185.99,186.09,585499.0,184.3155,184.3749,184.1669,184.2659,585499.0
2023-06-15 15:25:00,186.1,186.2,185.94,186.18,475597.0,184.2758,184.3749,184.1174,184.3551,475597.0
2023-06-15 15:30:00,186.18,186.23,186.06,186.12,537027.0,184.3551,184.4046,184.2362,184.2956,537027.0
2023-06-15 15:35:00,186.12,186.21,185.98,186.09,526173.0,184.2956,184.3848,184.157,184.2659,526173.0
2023-06-15 15:40:00,186.09,186.31,186.04,186.1,717758.0,184.2659,184.4838,184.2164,184.2758,717758.0
2023-06-15 15:45:00,186.1,186.29,186.01,186.19,772233.0,184.2758,184.464,184.1867,184.365,772233.0
2023-06-15 15:50:00,186.19,186.37,186.0,186.03,1307299.0,184.365,184.5432,184.1768,184.2065,1307299.0
2023-06-15 15:55:00,186.03,186.04,185.69,186.02,2337510.0,184.2065,184.2164,183.8699,184.1966,2337510.0
2023-06-16 09:30:00,186.61,186.99,185.16,185.28,17315870.0,184.7808,185.1571,183.3451,183.4639,17315870.0
2023-06-16 09:35:00,185.3,185.72,185.19,185.38,932333.0,183.4837,183.8996,183.3748,183.5629,932333.0
2023-06-16 09:40:00,185.4,185.49,184.96,185.24,959555.0,183.5827,183.6718,183.147,183.4243,959555.0
2023-06-16 09:45:00,185.24,185.35,185.1,185.15,555550.0,183.4243,183.5332,183.2856,183.3352,555550.0
2023-06-16 09:50:00,185.16,185.29,184.97,185.04,674483.0,183.3451,183.4738,183.1569,183.2262,674483.0
2023-06-16 09:55:00,185.06,185.33,185.02,185.22,477068.0,183.246,183.5134,183.2064,183.4045,477068.0
2023-06-16 10:00:00,185.23,185.57,185.23,185.34,663094.0,183.4144,183.751,183.4144,183.5233,663094.0
2023-06-16 10:05:00,185.34,185.46,185.15,185.39,535235.0,183.5233,183.6421,183.3352,183.5728,535235.0
2023-06-16 10:10:00,185.38,185.57,185.18,185.22,587432.0,183.5629,183.751,183.3649,183.4045,587432.0
2023-06-16 10:15:00,185.22,185.6,185.13,185.48,441790.0,183.4045,183.7807,183.3154,183.6619,441790.0
2023-06-16 10:20:00,185.49,185.83,185.44,185.79,486486.0,183.6718,184.0085,183.6223,183.9689,486486.0
2023-06-16 10:25:00,185.78,185.92,185.61,185.91,371741.0,183.959,184.0976,183.7906,184.0877,371741.0
2023-06-16 10:30:00,185.9,185.92,185.72,185.92,419101.0,184.0778,184.0976,183.8996,184.0976,419101.0
2023-06-16 10:35:00,185.92,185.96,185.68,185.79,399831.0,184.0976,184.1372,183.86,183.9689,399831.0
2023-06-16 10:40:00,185.8,185.82,185.42,185.56,577159.0,183.9788,183.9986,183.6025,183.7411,577159.0
2023-06-16 10:45:00,185.56,185.61,185.37,185.44,441230.0,183.7411,183.7906,183.553,183.6223,441230.0
2023-06-16 10:50:00,185.45,185.68,185.37,185.66,359417.0,183.6322,183.86,183.553,183.8402,359417.0
2023-06-16 10:55:00,185.68,185.83,185.62,185.73,389443.0,183.86,184.0085,183.8006,183.9095,389443.0
2023-06-16 11:00:00,185.74,185.82,185.58,185.74,342841.0,183.9194,183.9986,183.7609,183.9194,342841.0
2023-06-16 11:05:00,185.74,185.99,185.57,185.95,353537.0,183.9194,184.1669,183.751,184.1273,353537.0
2023-06-16 11:10:00,185.94,186.13,185.87,186.06,503606.0,184.1174,184.3056,184.0481,184.2362,503606.0
2023-06-16 11:15:00,186.05,186.06,185.86,185.87,325984.0,184.2263,184.2362,184.0382,184.0481,325984.0
2023-06-16 11:20:00,185.87,185.92,185.54,185.68,388908.0,184.0481,184.0976,183.7213,183.86,388908.0
2023-06-16 11:25:00,185.69,185.78,185.34,185.48,416965.0,183.8699,183.959,183.5233,183.6619,416965.0
2023-06-16 11:30:00,185.48,185.61,185.38,185.42,416941.0,183.6619,183.7906,183.5629,183.6025,416941.0
2023-06-16 11:35:00,185.42,185.57,185.3,185.52,352669.0,183.6025,183.751,183.4837,183.7015,352669.0
2023-06-16 11:40:00,185.52,185.76,185.51,185.69,333416.0,183.7015,183.9392,183.6916,183.8699,333416.0
2023-06-16 11:45:00,185.7,185.79,185.4,185.46,288235.0,183.8798,183.9689,183.5827,183.6421,288235.0
2023-06-16 11:50:00,185.46,185.69,185.38,185.66,295784.0,183.6421,183.8699,183.5629,183.8402,295784.0
2023-06-16 11:55:00,185.65,185.8,185.63,185.77,277579.0,183.8303,183.9788,183.8105,183.9491,277579.0
2023-06-16 12:00:00,185.77,185.83,185.68,185.76,296818.0,183.9491,184.0085,183.86,183.9392,296818.0
2023-06-16 12:05:00,185.76,185.81,185.61,185.62,216301.0,183.9392,183.9887,183.7906,183.8006,216301.0
2023-06-16 12:10:00,185.62,185.69,185.51,185.52,273110.0,183.8006,183.8699,183.6916,183.7015,273110.0
2023-06-16 12:15:00,185.53,185.71,185.51,185.68,196754.0,183.7114,183.8897,183.6916,183.86,196754.0
2023-06-16 12:20:00,185.69,185.74,185.63,185.72,195199.0,183.8699,183.9194,183.8105,183.8996,195199.0
2023-06-16 12:25:00,185.71,185.76,185.66,185.73,255964.0,183.8897,183.9392,183.8402,183.9095,255964.0
2023-06-16 12:30:00,185.74,185.88,185.7,185.87,215978.0,183.9194,184.058,183.8798,184.0481,215978.0
2023-06-16 12:35:00,185.88,185.88,185.56,185.63,242208.0,184.058,184.058,183.7411,183.8105,242208.0
2023-06-16 12:40:00,185.63,185.81,185.6,185.7,230562.0,183.8105,183.9887,183.7807,183.8798,230562.0
2023-06-16 12:45:00,185.7,185.83,185.67,185.81,248692.0,183.8798,184.0085,183.8501,183.9887,248692.0
2023-06-16 12:50:00,185.81,185.98,185.8,185.93,362217.0,183.9887,184.157,183.9788,184.1075,362217.0
2023-06-16 12:55:00,185.93,185.98,185.89,185.93,185315.0,184.1075,184.157,184.0679,184.1075,185315.0
2023-06-16 13:00:00,185.94,185.99,185.83,185.98,210222.0,184.1174,184.1669,184.0085,184.157,210222.0
2023-06-16 13:05:00,185.98,186.03,185.75,185.77,280950.0,184.157,184.2065,183.9293,183.9491,280950.0
2023-06-16 13:10:00,185.78,185.78,185.6,185.73,182593.0,183.959,183.959,183.7807,183.9095,182593.0
2023-06-16 13:15:00,185.73,185.79,185.7,185.72,147895.0,183.9095,183.9689,183.8798,183.8996,147895.0
2023-06-16 13:20:00,185.73,185.88,185.64,185.85,170165.0,183.9095,184.058,183.8204,184.0283,170165.0
2023-06-16 13:25:00,185.85,185.96,185.75,185.8,231695.0,184.0283,184.1372,183.9293,183.9788,231695.0
2023-06-16 13:30:00,185.81,185.9,185.72,185.78,191486.0,183.9887,184.0778,183.8996,183.959,191486.0
2023-06-16 13:35:00,185.78,185.82,185.66,185.82,170893.0,183.959,183.9986,183.8402,183.9986,170893.0
2023-06-16 13:40:00,185.81,185.83,185.64,185.7,216873.0,183.9887,184.0085,183.8204,183.8798,216873.0
2023-06-16 13:45:00,185.7,185.75,185.46,185.54,297337.0,183.8798,183.9293,183.6421,183.7213,297337.0
2023-06-16 13:50:00,185.54,185.68,185.49,185.66,227218.0,183.7213,183.86,183.6718,183.8402,227218.0
2023-06-16 13:55:00,185.66,185.67,185.53,185.58,221050.0,183.8402,183.8501,183.7114,183.7609,221050.0
2023-06-16 14:00:00,185.57,185.62,185.35,185.38,314992.0,183.751,183.8006,183.5332,183.5629,314992.0
2023-06-16 14:05:00,185.37,185.46,185.34,185.44,220885.0,183.553,183.6421,183.5233,183.6223,220885.0
2023-06-16 14:10:00,185.44,185.48,185.31,185.35,259835.0,183.6223,183.6619,183.4936,183.5332,259835.0
2023-06-16 14:15:00,185.35,185.41,185.28,185.37,316618.0,183.5332,183.5926,183.4639,183.553,316618.0
2023-06-16 14:20:00,185.36,185.38,185.2,185.3,289704.0,183.5431,183.5629,183.3847,183.4837,289704.0
2023-06-16 14:25:00,185.29,185.36,185.23,185.31,230216.0,183.4738,183.5431,183.4144,183.4936,230216.0
2023-06-16 14:30:00,185.3,185.3,185.01,185.06,480621.0,183.4837,183.4837,183.1965,183.246,480621.0
2023-06-16 14:35:00,185.06,185.22,185.02,185.21,386907.0,183.246,183.4045,183.2064,183.3946,386907.0
2023-06-16 14:40:00,185.21,185.22,185.01,185.13,257950.0,183.3946,183.4045,183.1965,183.3154,257950.0
2023-06-16 14:45:00,185.13,185.18,185.01,185.03,289217.0,183.3154,183.3649,183.1965,183.2163,289217.0
2023-06-16 14:50:00,185.03,185.13,185.01,185.04,308154.0,183.2163,183.3154,183.1965,183.2262,308154.0
2023-06-16 14:55:00,185.04,185.09,184.86,184.9,469735.0,183.2262,183.2757,183.048,183.0876,469735.0
2023-06-16 15:00:00,184.9,184.96,184.72,184.86,523669.0,183.0876,183.147,182.9094,183.048,523669.0
2023-06-16 15:05:00,184.86,184.9,184.71,184.89,382642.0,183.048,183.0876,182.8995,183.0777,382642.0
2023-06-16 15:10:00,184.89,184.93,184.77,184.78,346195.0,183.0777,183.1173,182.9589,182.9688,346195.0
2023-06-16 15:15:00,184.78,184.97,184.77,184.84,395842.0,182.9688,183.1569,182.9589,183.0282,395842.0
2023-06-16 15:20:00,184.84,185.0,184.83,184.91,373713.0,183.0282,183.1866,183.0183,183.0975,373713.0
2023-06-16 15:25:00,184.91,185.03,184.82,184.92,468998.0,183.0975,183.2163,183.0084,183.1074,468998.0
2023-06-16 15:30:00,184.92,185.1,184.9,184.94,556690.0,183.1074,183.2856,183.0876,183.1272,556690.0
2023-06-16 15:35:00,184.93,185.01,184.82,184.93,531497.0,183.1173,183.1965,183.0084,183.1173,531497.0
2023-06-16 15:40:00,184.93,184.97,184.71,184.74,603014.0,183.1173,183.1569,182.8995,182.9292,603014.0
2023-06-16 15:45:00,184.74,184.97,184.73,184.84,663013.0,182.9292,183.1569,182.9193,183.0282,663013.0
2023-06-16 15:50:00,184.85,185.35,184.66,184.81,1450249.0,183.0381,183.5332,182.85,182.9985,1450249.0
2023-06-16 15:55:00,184.82,185.05,184.27,185.02,2806066.0,183.0084,183.2361,182.4638,183.2064,2806066.0
2023-06-20 09:30:00,184.41,185.78,184.41,185.76,2369185.0,182.6024,183.959,182.6024,183.9392,2369185.0
2023-06-20 09:35:00,185.76,186.1,185.53,186.06,1082872.0,183.9392,184.2758,183.7114,184.2362,1082872.0
2023-06-20 09:40:00,186.06,186.07,185.6,185.62,965086.0,184.2362,184.2461,183.7807,183.8006,965086.0
2023-06-20 09:45:00,185.61,185.99,185.6,185.79,735245.0,183.7906,184.1669,183.7807,183.9689,735245.0
2023-06-20 09:50:00,185.84,185.86,185.42,185.49,621025.0,184.0184,184.0382,183.6025,183.6718,621025.0
2023-06-20 09:55:00,185.49,185.52,185.23,185.31,587292.0,183.6718,183.7015,183.4144,183.4936,587292.0
2023-06-20 10:00:00,185.31,185.67,185.21,185.52,662798.0,183.4936,183.8501,183.3946,183.7015,662798.0
2023-06-20 10:05:00,185.52,185.8,185.31,185.69,604070.0,183.7015,183.9788,183.4936,183.8699,604070.0
2023-06-20 10:10:00,185.68,185.97,185.41,185.44,609014.0,183.86,184.1471,183.5926,183.6223,609014.0
2023-06-20 10:15:00,185.44,185.45,185.16,185.22,480901.0,183.6223,183.6322,183.3451,183.4045,480901.0
2023-06-20 10:20:00,185.22,185.26,184.94,185.0,560509.0,183.4045,183.4441,183.1272,183.1866,560509.0
2023-06-20 10:25:00,184.99,185.14,184.7,184.81,574116.0,183.1767,183.3253,182.8896,182.9985,574116.0
2023-06-20 10:30:00,184.82,184.92,184.62,184.82,488384.0,183.0084,183.1074,182.8104,183.0084,488384.0
2023-06-20 10:35:00,184.82,184.82,184.51,184.52,429234.0,183.0084,183.0084,182.7014,182.7113,429234.0
2023-06-20 10:40:00,184.51,184.92,184.51,184.9,456143.0,182.7014,183.1074,182.7014,183.0876,456143.0
2023-06-20 10:45:00,184.9,184.99,184.81,184.87,429251.0,183.0876,183.1767,182.9985,183.0579,429251.0
2023-06-20 10:50:00,184.87,184.91,184.65,184.74,292305.0,183.0579,183.0975,182.8401,182.9292,292305.0
2023-06-20 10:55:00,184.73,184.99,184.65,184.84,445417.0,182.9193,183.1767,182.8401,183.0282,445417.0
2023-06-20 11:00:00,184.86,185.12,184.79,185.03,563894.0,183.048,183.3055,182.9787,183.2163,563894.0
2023-06-20 11:05:00,185.03,185.32,185.03,185.13,427942.0,183.2163,183.5035,183.2163,183.3154,427942.0
2023-06-20 11:10:00,185.13,185.3,185.08,185.15,300805.0,183.3154,183.4837,183.2658,183.3352,300805.0
2023-06-20 11:15:00,185.14,185.33,185.07,185.15,265441.0,183.3253,183.5134,183.2559,183.3352,265441.0
2023-06-20 11:20:00,185.15,185.36,185.13,185.15,409085.0,183.3352,183.5431,183.3154,183.3352,409085.0
2023-06-20 11:25:00,185.15,185.15,184.97,185.06,344815.0,183.3352,183.3352,183.1569,183.246,344815.0
2023-06-20 11:30:00,185.07,185.24,185.02,185.05,286360.0,183.2559,183.4243,183.2064,183.2361,286360.0
2023-06-20 11:35:00,185.06,185.21,185.04,185.17,221313.0,183.246,183.3946,183.2262,183.355,221313.0
2023-06-20 11:40:00,185.16,185.24,184.94,184.94,335314.0,183.3451,183.4243,183.1272,183.1272,335314.0
2023-06-20 11:45:00,184.94,185.11,184.91,185.08,258352.0,183.1272,183.2955,183.0975,183.2658,258352.0
2023-06-20 11:50:00,185.08,185.18,184.96,185.0,292049.0,183.2658,183.3649,183.147,183.1866,292049.0
2023-06-20 11:55:00,185.0,185.09,184.96,184.98,204647.0,183.1866,183.2757,183.147,183.1668,204647.0
2023-06-20 12:00:00,184.98,185.1,184.92,184.93,314395.0,183.1668,183.2856,183.1074,183.1173,314395.0
2023-06-20 12:05:00,184.94,185.12,184.9,185.08,215853.0,183.1272,183.3055,183.0876,183.2658,215853.0
2023-06-20 12:10:00,185.08,185.35,185.07,185.31,349344.0,183.2658,183.5332,183.2559,183.4936,349344.0
2023-06-20 12:15:00,185.32,185.45,185.28,185.38,354401.0,183.5035,183.6322,183.4639,183.5629,354401.0
2023-06-20 12:20:00,185.39,185.56,185.36,185.5,444725.0,183.5728,183.7411,183.5431,183.6817,444725.0
2023-06-20 12:25:00,185.5,185.6,185.45,185.56,360523.0,183.6817,183.7807,183.6322,183.7411,360523.0
2023-06-20 12:30:00,185.55,185.67,185.49,185.67,300730.0,183.7312,183.8501,183.6718,183.8501,300730.0
2023-06-20 12:35:00,185.67,185.89,185.64,185.84,334421.0,183.8501,184.0679,183.8204,184.0184,334421.0
2023-06-20 12:40:00,185.84,186.09,185.83,186.04,661373.0,184.0184,184.2659,184.0085,184.2164,661373.0
2023-06-20 12:45:00,186.04,186.08,185.85,186.0,341840.0,184.2164,184.256,184.0283,184.1768,341840.0
2023-06-20 12:50:00,186.0,186.06,185.82,185.91,209861.0,184.1768,184.2362,183.9986,184.0877,209861.0
2023-06-20 12:55:00,185.89,185.91,185.72,185.74,303100.0,184.0679,184.0877,183.8996,183.9194,303100.0
2023-06-20 13:00:00,185.75,185.81,185.63,185.63,352780.0,183.9293,183.9887,183.8105,183.8105,352780.0
2023-06-20 13:05:00,185.63,185.67,185.54,185.62,328358.0,183.8105,183.8501,183.7213,183.8006,328358.0
2023-06-20 13:10:00,185.62,185.8,185.53,185.75,230227.0,183.8006,183.9788,183.7114,183.9293,230227.0
2023-06-20 13:15:00,185.77,185.84,185.71,185.83,211467.0,183.9491,184.0184,183.8897,184.0085,211467.0
2023-06-20 13:20:00,185.82,186.04,185.79,185.88,318407.0,183.9986,184.2164,183.9689,184.058,318407.0
2023-06-20 13:25:00,185.88,185.95,185.82,185.93,181019.0,184.058,184.1273,183.9986,184.1075,181019.0
2023-06-20 13:30:00,185.92,186.01,185.89,185.99,200853.0,184.0976,184.1867,184.0679,184.1669,200853.0
2023-06-20 13:35:00,185.99,186.03,185.86,185.9,230516.0,184.1669,184.2065,184.0382,184.0778,230516.0
2023-06-20 13:40:00,185.9,186.01,185.89,185.95,206935.0,184.0778,184.1867,184.0679,184.1273,206935.0
2023-06-20 13:45:00,185.94,186.0,185.88,185.95,159368.0,184.1174,184.1768,184.058,184.1273,159368.0
2023-06-20 13:50:00,185.95,185.96,185.72,185.75,244141.0,184.1273,184.1372,183.8996,183.9293,244141.0
2023-06-20 13:55:00,185.74,185.77,185.47,185.55,264762.0,183.9194,183.9491,183.652,183.7312,264762.0
2023-06-20 14:00:00,185.54,185.63,185.46,185.62,274464.0,183.7213,183.8105,183.6421,183.8006,274464.0
2023-06-20 14:05:00,185.63,185.64,185.5,185.52,190105.0,183.8105,183.8204,183.6817,183.7015,190105.0
2023-06-20 14:10:00,185.52,185.59,185.41,185.52,303169.0,183.7015,183.7708,183.5926,183.7015,303169.0
2023-06-20 14:15:00,185.53,185.73,185.51,185.67,244334.0,183.7114,183.9095,183.6916,183.8501,244334.0
2023-06-20 14:20:00,185.67,185.78,185.64,185.75,257474.0,183.8501,183.959,183.8204,183.9293,257474.0
2023-06-20 14:25:00,185.75,185.81,185.71,185.77,224458.0,183.9293,183.9887,183.8897,183.9491,224458.0
2023-06-20 14:30:00,185.77,185.85,185.62,185.65,273479.0,183.9491,184.0283,183.8006,183.8303,273479.0
2023-06-20 14:35:00,185.65,185.7,185.45,185.56,250045.0,183.8303,183.8798,183.6322,183.7411,250045.0
2023-06-20 14:40:00,185.56,185.57,185.43,185.48,179060.0,183.7411,183.751,183.6124,183.6619,179060.0
2023-06-20 14:45:00,185.47,185.53,185.37,185.48,188613.0,183.652,183.7114,183.553,183.6619,188613.0
2023-06-20 14:50:00,185.47,185.54,185.22,185.26,257379.0,183.652,183.7213,183.4045,183.4441,257379.0
2023-06-20 14:55:00,185.25,185.49,185.24,185.48,241259.0,183.4342,183.6718,183.4243,183.6619,241259.0
2023-06-20 15:00:00,185.48,185.53,185.22,185.25,304785.0,183.6619,183.7114,183.4045,183.4342,304785.0
2023-06-20 15:05:00,185.24,185.31,185.13,185.29,293612.0,183.4243,183.4936,183.3154,183.4738,293612.0
2023-06-20 15:10:00,185.3,185.44,185.18,185.44,228771.0,183.4837,183.6223,183.3649,183.6223,228771.0
2023-06-20 15:15:00,185.43,185.43,185.21,185.22,245445.0,183.6124,183.6124,183.3946,183.4045,245445.0
2023-06-20 15:20:00,185.22,185.4,185.18,185.3,273841.0,183.4045,183.5827,183.3649,183.4837,273841.0
2023-06-20 15:25:00,185.31,185.36,185.17,185.34,268784.0,183.4936,183.5431,183.355,183.5233,268784.0
2023-06-20 15:30:00,185.34,185.43,185.23,185.28,265358.0,183.5233,183.6124,183.4144,183.4639,265358.0
2023-06-20 15:35:00,185.28,185.37,185.25,185.31,206751.0,183.4639,183.553,183.4342,183.4936,206751.0
2023-06-20 15:40:00,185.31,185.43,185.26,185.42,285479.0,183.4936,183.6124,183.4441,183.6025,285479.0
2023-06-20 15:45:00,185.42,185.44,185.24,185.3,339160.0,183.6025,183.6223,183.4243,183.4837,339160.0
2023-06-20 15:50:00,185.31,185.5,185.01,185.2,892072.0,183.4936,183.6817,183.1965,183.3847,892072.0
2023-06-20 15:55:00,185.21,185.25,184.81,185.02,2154386.0,183.3946,183.4342,182.9985,183.2064,2154386.0
2023-06-21 09:30:00,184.89,185.35,184.57,185.33,1616102.0,183.0777,183.5332,182.7608,183.5134,1616102.0
2023-06-21 09:35:00,185.33,185.39,185.04,185.18,630214.0,183.5134,183.5728,183.2262,183.3649,630214.0
2023-06-21 09:40:00,185.2,185.41,184.97,185.19,744545.0,183.3847,183.5926,183.1569,183.3748,744545.0
2023-06-21 09:45:00,185.2,185.22,184.71,184.72,567792.0,183.3847,183.4045,182.8995,182.9094,567792.0
2023-06-21 09:50:00,184.72,184.81,184.12,184.14,995535.0,182.9094,182.9985,182.3153,182.3351,995535.0
2023-06-21 09:55:00,184.13,184.27,183.88,184.11,921370.0,182.3252,182.4638,182.0776,182.3054,921370.0
2023-06-21 10:00:00,184.1,184.17,183.87,184.08,651971.0,182.2954,182.3648,182.0677,182.2756,651971.0
2023-06-21 10:05:00,184.08,184.28,183.98,184.07,477248.0,182.2756,182.4737,182.1766,182.2657,477248.0
2023-06-21 10:10:00,184.06,184.2,183.88,184.18,475492.0,182.2558,182.3945,182.0776,182.3747,475492.0
2023-06-21 10:15:00,184.18,184.41,184.11,184.11,435185.0,182.3747,182.6024,182.3054,182.3054,435185.0
2023-06-21 10:20:00,184.12,184.33,184.06,184.18,300693.0,182.3153,182.5232,182.2558,182.3747,300693.0
2023-06-21 10:25:00,184.18,184.29,183.99,184.12,479725.0,182.3747,182.4836,182.1865,182.3153,479725.0
2023-06-21 10:30:00,184.11,184.14,183.86,183.97,477931.0,182.3054,182.3351,182.0578,182.1667,477931.0
2023-06-21 10:35:00,183.95,183.95,183.6,183.89,707491.0,182.1469,182.1469,181.8004,182.0875,707491.0
2023-06-21 10:40:00,183.9,183.97,183.63,183.66,349091.0,182.0974,182.1667,181.8301,181.8598,349091.0
2023-06-21 10:45:00,183.64,183.78,183.4,183.44,488876.0,181.84,181.9786,181.6023,181.6419,488876.0
2023-06-21 10:50:00,183.44,183.5,183.2,183.43,519631.0,181.6419,181.7013,181.4043,181.632,519631.0
2023-06-21 10:55:00,183.43,183.63,183.41,183.5,451621.0,181.632,181.8301,181.6122,181.7013,451621.0
2023-06-21 11:00:00,183.5,183.63,183.41,183.62,455883.0,181.7013,181.8301,181.6122,181.8202,455883.0
2023-06-21 11:05:00,183.62,183.65,183.12,183.14,555751.0,181.8202,181.8499,181.3251,181.3449,555751.0
2023-06-21 11:10:00,183.13,183.15,182.85,182.96,774470.0,181.335,181.3548,181.0577,181.1666,774470.0
2023-06-21 11:15:00,182.97,182.98,182.6,182.6,466772.0,181.1765,181.1864,180.8102,180.8102,466772.0
2023-06-21 11:20:00,182.6,182.99,182.59,182.83,518993.0,180.8102,181.1963,180.8003,181.0379,518993.0
2023-06-21 11:25:00,182.84,183.14,182.81,183.14,375586.0,181.0478,181.3449,181.0181,181.3449,375586.0
2023-06-21 11:30:00,183.13,183.33,183.08,183.31,344253.0,181.335,181.533,181.2854,181.5132,344253.0
2023-06-21 11:35:00,183.31,183.75,183.3,183.69,501488.0,181.5132,181.9489,181.5033,181.8895,501488.0
2023-06-21 11:40:00,183.69,183.82,183.49,183.5,382305.0,181.8895,182.0182,181.6914,181.7013,382305.0
2023-06-21 11:45:00,183.5,183.56,183.43,183.5,244745.0,181.7013,181.7607,181.632,181.7013,244745.0
2023-06-21 11:50:00,183.5,183.5,183.23,183.23,279732.0,181.7013,181.7013,181.434,181.434,279732.0
2023-06-21 11:55:00,183.22,183.3,183.17,183.26,200479.0,181.4241,181.5033,181.3746,181.4637,200479.0
2023-06-21 12:00:00,183.25,183.37,183.14,183.25,343952.0,181.4538,181.5726,181.3449,181.4538,343952.0
2023-06-21 12:05:00,183.25,183.39,183.21,183.3,312730.0,181.4538,181.5924,181.4142,181.5033,312730.0
2023-06-21 12:10:00,183.3,183.6,183.27,183.56,200493.0,181.5033,181.8004,181.4736,181.7607,200493.0
2023-06-21 12:15:00,183.55,183.89,183.55,183.78,313177.0,181.7508,182.0875,181.7508,181.9786,313177.0
2023-06-21 12:20:00,183.78,183.98,183.71,183.91,342324.0,181.9786,182.1766,181.9093,182.1073,342324.0
2023-06-21 12:25:00,183.91,184.08,183.89,184.06,382201.0,182.1073,182.2756,182.0875,182.2558,382201.0
2023-06-21 12:30:00,184.07,184.28,184.01,184.08,446978.0,182.2657,182.4737,182.2063,182.2756,446978.0
2023-06-21 12:35:00,184.07,184.09,183.94,184.08,362245.0,182.2657,182.2855,182.137,182.2756,362245.0
2023-06-21 12:40:00,184.08,184.18,184.02,184.11,236385.0,182.2756,182.3747,182.2162,182.3054,236385.0
2023-06-21 12:45:00,184.11,184.11,183.87,184.01,263602.0,182.3054,182.3054,182.0677,182.2063,263602.0
2023-06-21 12:50:00,184.03,184.21,184.01,184.13,215389.0,182.2261,182.4044,182.2063,182.3252,215389.0
2023-06-21 12:55:00,184.11,184.34,184.04,184.24,315553.0,182.3054,182.5331,182.236,182.4341,315553.0
2023-06-21 13:00:00,184.23,184.24,184.0,184.23,250786.0,182.4242,182.4341,182.1964,182.4242,250786.0
2023-06-21 13:05:00,184.23,184.27,184.06,184.18,188980.0,182.4242,182.4638,182.2558,182.3747,188980.0
2023-06-21 13:10:00,184.19,184.24,184.04,184.06,178318.0,182.3846,182.4341,182.236,182.2558,178318.0
2023-06-21 13:15:00,184.06,184.17,184.03,184.1,125789.0,182.2558,182.3648,182.2261,182.2954,125789.0
2023-06-21 13:20:00,184.11,184.11,183.97,184.04,195705.0,182.3054,182.3054,182.1667,182.236,195705.0
2023-06-21 13:25:00,184.04,184.2,184.01,184.13,190451.0,182.236,182.3945,182.2063,182.3252,190451.0
2023-06-21 13:30:00,184.11,184.3,184.11,184.23,169020.0,182.3054,182.4935,182.3054,182.4242,169020.0
2023-06-21 13:35:00,184.23,184.4,184.14,184.39,187940.0,182.4242,182.5925,182.3351,182.5826,187940.0
2023-06-21 13:40:00,184.38,184.45,184.28,184.33,279819.0,182.5727,182.642,182.4737,182.5232,279819.0
2023-06-21 13:45:00,184.34,184.49,184.32,184.39,247397.0,182.5331,182.6816,182.5133,182.5826,247397.0
2023-06-21 13:50:00,184.39,184.54,184.32,184.49,247226.0,182.5826,182.7311,182.5133,182.6816,247226.0
2023-06-21 13:55:00,184.49,184.65,184.42,184.59,238207.0,182.6816,182.8401,182.6123,182.7806,238207.0
2023-06-21 14:00:00,184.59,184.64,184.51,184.59,175895.0,182.7806,182.8302,182.7014,182.7806,175895.0
2023-06-21 14:05:00,184.59,184.63,184.43,184.49,207635.0,182.7806,182.8203,182.6222,182.6816,207635.0
2023-06-21 14:10:00,184.48,184.72,184.47,184.72,212754.0,182.6717,182.9094,182.6618,182.9094,212754.0
2023-06-21 14:15:00,184.73,184.87,184.65,184.83,422231.0,182.9193,183.0579,182.8401,183.0183,422231.0
2023-06-21 14:20:00,184.84,185.01,184.8,184.99,373269.0,183.0282,183.1965,182.9886,183.1767,373269.0
2023-06-21 14:25:00,184.99,185.11,184.9,185.1,306813.0,183.1767,183.2955,183.0876,183.2856,306813.0
2023-06-21 14:30:00,185.1,185.2,185.03,185.11,340642.0,183.2856,183.3847,183.2163,183.2955,340642.0
2023-06-21 14:35:00,185.12,185.12,184.96,185.05,302083.0,183.3055,183.3055,183.147,183.2361,302083.0
2023-06-21 14:40:00,185.05,185.06,184.9,184.97,238923.0,183.2361,183.246,183.0876,183.1569,238923.0
2023-06-21 14:45:00,184.97,184.99,184.76,184.77,296355.0,183.1569,183.1767,182.949,182.9589,296355.0
2023-06-21 14:50:00,184.77,184.97,184.75,184.92,180993.0,182.9589,183.1569,182.9391,183.1074,180993.0
2023-06-21 14:55:00,184.92,184.94,184.81,184.9,163197.0,183.1074,183.1272,182.9985,183.0876,163197.0
2023-06-21 15:00:00,184.91,184.91,184.61,184.62,315751.0,183.0975,183.0975,182.8005,182.8104,315751.0
2023-06-21 15:05:00,184.62,184.67,184.54,184.65,310576.0,182.8104,182.8599,182.7311,182.8401,310576.0
2023-06-21 15:10:00,184.66,184.73,184.6,184.64,234379.0,182.85,182.9193,182.7905,182.8302,234379.0
2023-06-21 15:15:00,184.64,184.72,184.59,184.71,226963.0,182.8302,182.9094,182.7806,182.8995,226963.0
2023-06-21 15:20:00,184.71,184.71,184.52,184.52,256313.0,182.8995,182.8995,182.7113,182.7113,256313.0
2023-06-21 15:25:00,184.52,184.59,184.37,184.5,374841.0,182.7113,182.7806,182.5628,182.6915,374841.0
2023-06-21 15:30:00,184.5,184.54,184.15,184.15,411164.0,182.6915,182.7311,182.345,182.345,411164.0
2023-06-21 15:35:00,184.16,184.26,184.0,184.17,388454.0,182.3549,182.4539,182.1964,182.3648,388454.0
2023-06-21 15:40:00,184.16,184.2,184.06,184.1,298575.0,182.3549,182.3945,182.2558,182.2954,298575.0
2023-06-21 15:45:00,184.11,184.26,184.06,184.18,408601.0,182.3054,182.4539,182.2558,182.3747,408601.0
2023-06-21 15:50:00,184.17,184.27,184.03,184.12,690991.0,182.3648,182.4638,182.2261,182.3153,690991.0
2023-06-21 15:55:00,184.12,184.13,183.79,183.96,1536053.0,182.3153,182.3252,181.9885,182.1568,1536053.0
2023-06-22 09:30:00,183.74,184.8,183.67,184.61,1954462.0,181.939,182.9886,181.8697,182.8005,1954462.0
2023-06-22 09:35:00,184.61,185.0,184.49,184.74,937405.0,182.8005,183.1866,182.6816,182.9292,937405.0
2023-06-22 09:40:00,184.74,185.09,184.57,185.06,752065.0,182.9292,183.2757,182.7608,183.246,752065.0
2023-06-22 09:45:00,185.06,185.31,184.98,185.24,586229.0,183.246,183.4936,183.1668,183.4243,586229.0
2023-06-22 09:50:00,185.25,185.3,184.99,185.03,544544.0,183.4342,183.4837,183.1767,183.2163,544544.0
2023-06-22 09:55:00,185.03,185.56,185.0,185.44,1017383.0,183.2163,183.7411,183.1866,183.6223,1017383.0
2023-06-22 10:00:00,185.44,185.53,185.18,185.37,573028.0,183.6223,183.7114,183.3649,183.553,573028.0
2023-06-22 10:05:00,185.37,185.41,185.02,185.21,646967.0,183.553,183.5926,183.2064,183.3946,646967.0
2023-06-22 10:10:00,185.21,185.68,185.2,185.54,840990.0,183.3946,183.86,183.3847,183.7213,840990.0
2023-06-22 10:15:00,185.53,185.72,185.49,185.62,512924.0,183.7114,183.8996,183.6718,183.8006,512924.0
2023-06-22 10:20:00,185.62,185.77,185.55,185.75,520565.0,183.8006,183.9491,183.7312,183.9293,520565.0
2023-06-22 10:25:00,185.75,185.88,185.58,185.77,515786.0,183.9293,184.058,183.7609,183.9491,515786.0
2023-06-22 10:30:00,185.77,185.82,185.64,185.72,512106.0,183.9491,183.9986,183.8204,183.8996,512106.0
2023-06-22 10:35:00,185.71,185.99,185.69,185.9,731286.0,183.8897,184.1669,183.8699,184.0778,731286.0
2023-06-22 10:40:00,185.89,185.91,185.41,185.49,597660.0,184.0679,184.0877,183.5926,183.6718,597660.0
2023-06-22 10:45:00,185.48,185.77,185.41,185.77,404990.0,183.6619,183.9491,183.5926,183.9491,404990.0
2023-06-22 10:50:00,185.76,185.85,185.57,185.58,464120.0,183.9392,184.0283,183.751,183.7609,464120.0
2023-06-22 10:55:00,185.57,185.96,185.47,185.93,472916.0,183.751,184.1372,183.652,184.1075,472916.0
2023-06-22 11:00:00,185.93,186.29,185.89,186.28,784159.0,184.1075,184.464,184.0679,184.4541,784159.0
2023-06-22 11:05:00,186.28,186.62,186.28,186.39,1064635.0,184.4541,184.7907,184.4541,184.563,1064635.0
2023-06-22 11:10:00,186.39,186.55,186.26,186.38,505225.0,184.563,184.7214,184.4343,184.5531,505225.0
2023-06-22 11:15:00,186.38,186.49,186.27,186.45,393899.0,184.5531,184.662,184.4442,184.6224,393899.0
2023-06-22 11:20:00,186.44,186.58,186.33,186.53,455851.0,184.6125,184.7511,184.5036,184.7016,455851.0
2023-06-22 11:25:00,186.52,186.67,186.23,186.25,598562.0,184.6917,184.8403,184.4046,184.4244,598562.0
2023-06-22 11:30:00,186.24,186.34,186.13,186.18,408551.0,184.4145,184.5135,184.3056,184.3551,408551.0
2023-06-22 11:35:00,186.17,186.4,186.1,186.38,434012.0,184.3452,184.5729,184.2758,184.5531,434012.0
2023-06-22 11:40:00,186.39,186.62,186.38,186.59,544802.0,184.563,184.7907,184.5531,184.761,544802.0
2023-06-22 11:45:00,186.58,186.65,186.47,186.53,309883.0,184.7511,184.8205,184.6422,184.7016,309883.0
2023-06-22 11:50:00,186.52,186.73,186.36,186.4,477062.0,184.6917,184.8997,184.5333,184.5729,477062.0
2023-06-22 11:55:00,186.41,186.42,186.21,186.34,291577.0,184.5828,184.5927,184.3848,184.5135,291577.0
2023-06-22 12:00:00,186.35,186.36,186.02,186.08,373357.0,184.5234,184.5333,184.1966,184.256,373357.0
2023-06-22 12:05:00,186.08,186.09,185.88,185.93,315099.0,184.256,184.2659,184.058,184.1075,315099.0
2023-06-22 12:10:00,185.94,185.95,185.76,185.78,303272.0,184.1174,184.1273,183.9392,183.959,303272.0
2023-06-22 12:15:00,185.78,185.95,185.73,185.84,289408.0,183.959,184.1273,183.9095,184.0184,289408.0
2023-06-22 12:20:00,185.84,186.15,185.8,186.12,345364.0,184.0184,184.3254,183.9788,184.2956,345364.0
2023-06-22 12:25:00,186.12,186.13,185.91,186.07,245269.0,184.2956,184.3056,184.0877,184.2461,245269.0
2023-06-22 12:30:00,186.07,186.12,185.96,186.09,184820.0,184.2461,184.2956,184.1372,184.2659,184820.0
2023-06-22 12:35:00,186.09,186.24,186.03,186.13,291339.0,184.2659,184.4145,184.2065,184.3056,291339.0
2023-06-22 12:40:00,186.12,186.2,186.04,186.07,181010.0,184.2956,184.3749,184.2164,184.2461,181010.0
2023-06-22 12:45:00,186.08,186.2,186.03,186.06,184109.0,184.256,184.3749,184.2065,184.2362,184109.0
2023-06-22 12:50:00,186.07,186.08,185.96,185.96,177161.0,184.2461,184.256,184.1372,184.1372,177161.0
2023-06-22 12:55:00,185.97,186.18,185.93,186.13,212541.0,184.1471,184.3551,184.1075,184.3056,212541.0
2023-06-22 13:00:00,186.14,186.14,185.65,185.66,332956.0,184.3155,184.3155,183.8303,183.8402,332956.0
2023-06-22 13:05:00,185.65,185.81,185.62,185.65,280686.0,183.8303,183.9887,183.8006,183.8303,280686.0
2023-06-22 13:10:00,185.65,185.79,185.61,185.73,299392.0,183.8303,183.9689,183.7906,183.9095,299392.0
2023-06-22 13:15:00,185.72,185.81,185.61,185.81,160877.0,183.8996,183.9887,183.7906,183.9887,160877.0
2023-06-22 13:20:00,185.81,185.81,185.6,185.74,201850.0,183.9887,183.9887,183.7807,183.9194,201850.0
2023-06-22 13:25:00,185.74,185.81,185.68,185.75,170656.0,183.9194,183.9887,183.86,183.9293,170656.0
2023-06-22 13:30:00,185.75,185.85,185.68,185.75,203138.0,183.9293,184.0283,183.86,183.9293,203138.0
2023-06-22 13:35:00,185.75,185.79,185.61,185.77,191953.0,183.9293,183.9689,183.7906,183.9491,191953.0
2023-06-22 13:40:00,185.77,186.1,185.75,186.09,335815.0,183.9491,184.2758,183.9293,184.2659,335815.0
2023-06-22 13:45:00,186.09,186.12,185.94,186.11,279835.0,184.2659,184.2956,184.1174,184.2857,279835.0
2023-06-22 13:50:00,186.11,186.37,186.08,186.37,334617.0,184.2857,184.5432,184.256,184.5432,334617.0
2023-06-22 13:55:00,186.37,186.49,186.34,186.45,413152.0,184.5432,184.662,184.5135,184.6224,413152.0
2023-06-22 14:00:00,186.45,186.57,186.44,186.53,328304.0,184.6224,184.7412,184.6125,184.7016,328304.0
2023-06-22 14:05:00,186.53,186.55,186.4,186.41,244677.0,184.7016,184.7214,184.5729,184.5828,244677.0
2023-06-22 14:10:00,186.41,186.5,186.36,186.42,192525.0,184.5828,184.6719,184.5333,184.5927,192525.0
2023-06-22 14:15:00,186.41,186.44,186.29,186.36,276114.0,184.5828,184.6125,184.464,184.5333,276114.0
2023-06-22 14:20:00,186.36,186.44,186.3,186.43,199100.0,184.5333,184.6125,184.4739,184.6026,199100.0
2023-06-22 14:25:00,186.44,186.47,186.32,186.43,264220.0,184.6125,184.6422,184.4937,184.6026,264220.0
2023-06-22 14:30:00,186.43,186.59,186.21,186.34,390134.0,184.6026,184.761,184.3848,184.5135,390134.0
2023-06-22 14:35:00,186.34,186.5,186.26,186.46,222671.0,184.5135,184.6719,184.4343,184.6323,222671.0
2023-06-22 14:40:00,186.46,186.54,186.38,186.53,242607.0,184.6323,184.7115,184.5531,184.7016,242607.0
2023-06-22 14:45:00,186.53,186.53,186.39,186.42,197591.0,184.7016,184.7016,184.563,184.5927,197591.0
2023-06-22 14:50:00,186.42,186.57,186.41,186.57,284365.0,184.5927,184.7412,184.5828,184.7412,284365.0
2023-06-22 14:55:00,186.56,186.73,186.55,186.7,452207.0,184.7313,184.8997,184.7214,184.87,452207.0
2023-06-22 15:00:00,186.71,186.73,186.49,186.5,293223.0,184.8799,184.8997,184.662,184.6719,293223.0
2023-06-22 15:05:00,186.5,186.58,186.45,186.5,242137.0,184.6719,184.7511,184.6224,184.6719,242137.0
2023-06-22 15:10:00,186.5,186.69,186.48,186.66,375303.0,184.6719,184.8601,184.6521,184.8304,375303.0
2023-06-22 15:15:00,186.65,186.69,186.49,186.64,345794.0,184.8205,184.8601,184.662,184.8106,345794.0
2023-06-22 15:20:00,186.64,186.67,186.45,186.5,378774.0,184.8106,184.8403,184.6224,184.6719,378774.0
2023-06-22 15:25:00,186.5,186.53,186.4,186.42,299477.0,184.6719,184.7016,184.5729,184.5927,299477.0
2023-06-22 15:30:00,186.42,186.47,186.28,186.38,466853.0,184.5927,184.6422,184.4541,184.5531,466853.0
2023-06-22 15:35:00,186.38,186.54,186.36,186.52,391651.0,184.5531,184.7115,184.5333,184.6917,391651.0
2023-06-22 15:40:00,186.52,186.6,186.48,186.55,478615.0,184.6917,184.7709,184.6521,184.7214,478615.0
2023-06-22 15:45:00,186.54,186.73,186.5,186.64,656224.0,184.7115,184.8997,184.6719,184.8106,656224.0
2023-06-22 15:50:00,186.64,186.93,186.58,186.87,978086.0,184.8106,185.0977,184.7511,185.0383,978086.0
2023-06-22 15:55:00,186.88,187.05,186.76,186.97,2485263.0,185.0482,185.2165,184.9294,185.1373,2485263.0
2023-06-23 09:30:00,185.55,186.18,185.36,186.05,1589794.0,183.7312,184.3551,183.5431,184.2263,1589794.0
2023-06-23 09:35:00,186.04,186.14,185.63,185.72,933260.0,184.2164,184.3155,183.8105,183.8996,933260.0
2023-06-23 09:40:00,185.71,185.73,185.27,185.51,937279.0,183.8897,183.9095,183.454,183.6916,937279.0
2023-06-23 09:45:00,185.53,185.6,185.01,185.02,741764.0,183.7114,183.7807,183.1965,183.2064,741764.0
2023-06-23 09:50:00,185.02,185.44,185.01,185.37,725181.0,183.2064,183.6223,183.1965,183.553,725181.0
2023-06-23 09:55:00,185.37,185.43,185.18,185.28,647043.0,183.553,183.6124,183.3649,183.4639,647043.0
2023-06-23 10:00:00,185.27,185.47,185.01,185.45,652766.0,183.454,183.652,183.1965,183.6322,652766.0
2023-06-23 10:05:00,185.44,185.59,185.2,185.56,541561.0,183.6223,183.7708,183.3847,183.7411,541561.0
2023-06-23 10:10:00,185.55,186.03,185.55,185.75,958378.0,183.7312,184.2065,183.7312,183.9293,958378.0
2023-06-23 10:15:00,185.74,186.05,185.71,185.96,417176.0,183.9194,184.2263,183.8897,184.1372,417176.0
2023-06-23 10:20:00,185.97,186.04,185.7,185.89,311082.0,184.1471,184.2164,183.8798,184.0679,311082.0
2023-06-23 10:25:00,185.89,185.91,185.62,185.83,416843.0,184.0679,184.0877,183.8006,184.0085,416843.0
2023-06-23 10:30:00,185.82,186.0,185.7,185.75,403067.0,183.9986,184.1768,183.8798,183.9293,403067.0
2023-06-23 10:35:00,185.75,186.05,185.66,186.02,423674.0,183.9293,184.2263,183.8402,184.1966,423674.0
2023-06-23 10:40:00,186.02,186.3,185.86,186.28,519453.0,184.1966,184.4739,184.0382,184.4541,519453.0
2023-06-23 10:45:00,186.27,186.35,186.04,186.13,414177.0,184.4442,184.5234,184.2164,184.3056,414177.0
2023-06-23 10:50:00,186.12,186.15,185.89,185.96,438265.0,184.2956,184.3254,184.0679,184.1372,438265.0
2023-06-23 10:55:00,185.95,186.27,185.85,186.27,366443.0,184.1273,184.4442,184.0283,184.4442,366443.0
2023-06-23 11:00:00,186.28,186.35,186.17,186.23,367855.0,184.4541,184.5234,184.3452,184.4046,367855.0
2023-06-23 11:05:00,186.23,186.39,186.22,186.33,321743.0,184.4046,184.563,184.3947,184.5036,321743.0
2023-06-23 11:10:00,186.33,186.36,186.15,186.16,315307.0,184.5036,184.5333,184.3254,184.3353,315307.0
2023-06-23 11:15:00,186.16,186.3,186.11,186.18,308343.0,184.3353,184.4739,184.2857,184.3551,308343.0
2023-06-23 11:20:00,186.18,186.28,185.97,186.19,375325.0,184.3551,184.4541,184.1471,184.365,375325.0
2023-06-23 11:25:00,186.17,186.22,185.91,186.08,298842.0,184.3452,184.3947,184.0877,184.256,298842.0
2023-06-23 11:30:00,186.09,186.15,185.94,186.06,303702.0,184.2659,184.3254,184.1174,184.2362,303702.0
2023-06-23 11:35:00,186.05,186.45,186.04,186.31,479857.0,184.2263,184.6224,184.2164,184.4838,479857.0
2023-06-23 11:40:00,186.3,186.55,186.29,186.45,336998.0,184.4739,184.7214,184.464,184.6224,336998.0
2023-06-23 11:45:00,186.45,186.69,186.44,186.61,355333.0,184.6224,184.8601,184.6125,184.7808,355333.0
2023-06-23 11:50:00,186.6,186.63,186.47,186.58,249739.0,184.7709,184.8007,184.6422,184.7511,249739.0
2023-06-23 11:55:00,186.59,186.64,186.53,186.56,191052.0,184.761,184.8106,184.7016,184.7313,191052.0
2023-06-23 12:00:00,186.57,186.79,186.53,186.58,415672.0,184.7412,184.9591,184.7016,184.7511,415672.0
2023-06-23 12:05:00,186.59,186.76,186.56,186.75,307218.0,184.761,184.9294,184.7313,184.9195,307218.0
2023-06-23 12:10:00,186.75,186.89,186.67,186.85,409573.0,184.9195,185.0581,184.8403,185.0185,409573.0
2023-06-23 12:15:00,186.86,187.1,186.83,187.01,580920.0,185.0284,185.266,184.9987,185.1769,580920.0
2023-06-23 12:20:00,187.01,187.04,186.87,186.94,318203.0,185.1769,185.2066,185.0383,185.1076,318203.0
2023-06-23 12:25:00,186.93,186.99,186.85,186.94,220322.0,185.0977,185.1571,185.0185,185.1076,220322.0
2023-06-23 12:30:00,186.94,187.05,186.84,186.88,228781.0,185.1076,185.2165,185.0086,185.0482,228781.0
2023-06-23 12:35:00,186.87,187.04,186.81,187.0,253137.0,185.0383,185.2066,184.9789,185.167,253137.0
2023-06-23 12:40:00,187.0,187.14,186.99,187.03,299656.0,185.167,185.3057,185.1571,185.1967,299656.0
2023-06-23 12:45:00,187.03,187.1,186.98,187.05,260506.0,185.1967,185.266,185.1472,185.2165,260506.0
2023-06-23 12:50:00,187.06,187.1,186.84,186.88,248560.0,185.2264,185.266,185.0086,185.0482,248560.0
2023-06-23 12:55:00,186.89,187.05,186.88,186.98,240165.0,185.0581,185.2165,185.0482,185.1472,240165.0
2023-06-23 13:00:00,186.99,187.15,186.98,187.12,260864.0,185.1571,185.3156,185.1472,185.2858,260864.0
2023-06-23 13:05:00,187.13,187.23,187.03,187.19,303084.0,185.2957,185.3948,185.1967,185.3552,303084.0
2023-06-23 13:10:00,187.19,187.3,187.12,187.24,254123.0,185.3552,185.4641,185.2858,185.4047,254123.0
2023-06-23 13:15:00,187.25,187.37,187.16,187.28,259916.0,185.4146,185.5334,185.3255,185.4443,259916.0
2023-06-23 13:20:00,187.29,187.45,187.28,187.41,301942.0,185.4542,185.6126,185.4443,185.573,301942.0
2023-06-23 13:25:00,187.41,187.47,187.26,187.34,257187.0,185.573,185.6324,185.4245,185.5037,257187.0
2023-06-23 13:30:00,187.33,187.43,187.27,187.34,221664.0,185.4938,185.5928,185.4344,185.5037,221664.0
2023-06-23 13:35:00,187.35,187.38,187.23,187.34,198143.0,185.5136,185.5433,185.3948,185.5037,198143.0
2023-06-23 13:40:00,187.34,187.37,187.25,187.26,145789.0,185.5037,185.5334,185.4146,185.4245,145789.0
2023-06-23 13:45:00,187.26,187.36,187.22,187.29,271570.0,185.4245,185.5235,185.3849,185.4542,271570.0
2023-06-23 13:50:00,187.28,187.56,187.26,187.38,533657.0,185.4443,185.7215,185.4245,185.5433,533657.0
2023-06-23 13:55:00,187.37,187.45,187.34,187.34,171932.0,185.5334,185.6126,185.5037,185.5037,171932.0
2023-06-23 14:00:00,187.34,187.41,187.3,187.34,181587.0,185.5037,185.573,185.4641,185.5037,181587.0
2023-06-23 14:05:00,187.34,187.35,187.21,187.26,286516.0,185.5037,185.5136,185.375,185.4245,286516.0
2023-06-23 14:10:00,187.26,187.3,187.11,187.13,301974.0,185.4245,185.4641,185.2759,185.2957,301974.0
2023-06-23 14:15:00,187.13,187.32,187.1,187.23,252327.0,185.2957,185.4839,185.266,185.3948,252327.0
2023-06-23 14:20:00,187.22,187.43,187.22,187.36,231071.0,185.3849,185.5928,185.3849,185.5235,231071.0
2023-06-23 14:25:00,187.35,187.36,187.12,187.24,248518.0,185.5136,185.5235,185.2858,185.4047,248518.0
2023-06-23 14:30:00,187.23,187.27,187.15,187.24,207069.0,185.3948,185.4344,185.3156,185.4047,207069.0
2023-06-23 14:35:00,187.23,187.27,187.05,187.09,310077.0,185.3948,185.4344,185.2165,185.2561,310077.0
2023-06-23 14:40:00,187.09,187.16,186.88,186.88,419776.0,185.2561,185.3255,185.0482,185.0482,419776.0
2023-06-23 14:45:00,186.89,186.9,186.66,186.75,358000.0,185.0581,185.068,184.8304,184.9195,358000.0
2023-06-23 14:50:00,186.76,186.83,186.59,186.59,364990.0,184.9294,184.9987,184.761,184.761,364990.0
2023-06-23 14:55:00,186.6,186.78,186.57,186.7,311997.0,184.7709,184.9492,184.7412,184.87,311997.0
2023-06-23 15:00:00,186.71,186.73,186.38,186.58,478548.0,184.8799,184.8997,184.5531,184.7511,478548.0
2023-06-23 15:05:00,186.57,186.66,186.48,186.55,343434.0,184.7412,184.8304,184.6521,184.7214,343434.0
2023-06-23 15:10:00,186.55,186.87,186.54,186.75,453379.0,184.7214,185.0383,184.7115,184.9195,453379.0
2023-06-23 15:15:00,186.76,187.0,186.72,186.99,417917.0,184.9294,185.167,184.8898,185.1571,417917.0
2023-06-23 15:20:00,186.99,187.05,186.77,186.85,393579.0,185.1571,185.2165,184.9393,185.0185,393579.0
2023-06-23 15:25:00,186.85,186.93,186.76,186.81,336907.0,185.0185,185.0977,184.9294,184.9789,336907.0
2023-06-23 15:30:00,186.83,186.93,186.74,186.89,394131.0,184.9987,185.0977,184.9096,185.0581,394131.0
2023-06-23 15:35:00,186.89,187.13,186.88,187.02,411685.0,185.0581,185.2957,185.0482,185.1868,411685.0
2023-06-23 15:40:00,187.03,187.17,186.91,187.13,435795.0,185.1967,185.3354,185.0779,185.2957,435795.0
2023-06-23 15:45:00,187.14,187.25,187.12,187.22,451750.0,185.3057,185.4146,185.2858,185.3849,451750.0
2023-06-23 15:50:00,187.22,187.22,186.51,186.63,1546924.0,185.3849,185.3849,184.6818,184.8007,1546924.0
2023-06-23 15:55:00,186.62,186.99,186.53,186.7,1943894.0,184.7907,185.1571,184.7016,184.87,1943894.0
2023-06-26 09:30:00,186.8,187.0,186.34,186.98,1226530.0,184.969,185.167,184.5135,185.1472,1226530.0
2023-06-26 09:35:00,186.99,187.39,186.78,187.31,688445.0,185.1571,185.5532,184.9492,185.474,688445.0
2023-06-26 09:40:00,187.3,187.45,187.09,187.4,617460.0,185.4641,185.6126,185.2561,185.5631,617460.0
2023-06-26 09:45:00,187.4,187.48,187.21,187.39,525220.0,185.5631,185.6423,185.375,185.5532,525220.0
2023-06-26 09:50:00,187.41,187.83,187.36,187.64,883352.0,185.573,185.9889,185.5235,185.8008,883352.0
2023-06-26 09:55:00,187.64,187.73,187.51,187.58,558503.0,185.8008,185.8899,185.672,185.7413,558503.0
2023-06-26 10:00:00,187.59,187.82,187.44,187.81,583485.0,185.7512,185.979,185.6027,185.9691,583485.0
2023-06-26 10:05:00,187.82,188.05,187.72,187.83,1016898.0,185.979,186.2067,185.88,185.9889,1016898.0
2023-06-26 10:10:00,187.83,187.85,187.59,187.81,392745.0,185.9889,186.0087,185.7512,185.9691,392745.0
2023-06-26 10:15:00,187.83,188.0,187.76,187.76,393516.0,185.9889,186.1572,185.9196,185.9196,393516.0
2023-06-26 10:20:00,187.75,187.94,187.62,187.89,468274.0,185.9097,186.0978,185.7809,186.0483,468274.0
2023-06-26 10:25:00,187.89,187.93,187.68,187.75,386967.0,186.0483,186.0879,185.8404,185.9097,386967.0
2023-06-26 10:30:00,187.75,187.82,187.36,187.5,474685.0,185.9097,185.979,185.5235,185.6621,474685.0
2023-06-26 10:35:00,187.5,187.58,187.2,187.21,386891.0,185.6621,185.7413,185.3651,185.375,386891.0
2023-06-26 10:40:00,187.2,187.42,186.96,187.4,511328.0,185.3651,185.5829,185.1274,185.5631,511328.0
2023-06-26 10:45:00,187.4,187.69,187.38,187.69,330689.0,185.5631,185.8503,185.5433,185.8503,330689.0
2023-06-26 10:50:00,187.68,187.84,187.61,187.76,380254.0,185.8404,185.9988,185.771,185.9196,380254.0
2023-06-26 10:55:00,187.75,187.76,187.48,187.62,383763.0,185.9097,185.9196,185.6423,185.7809,383763.0
2023-06-26 11:00:00,187.61,187.64,187.27,187.29,317580.0,185.771,185.8008,185.4344,185.4542,317580.0
2023-06-26 11:05:00,187.28,187.28,187.05,187.2,427558.0,185.4443,185.4443,185.2165,185.3651,427558.0
2023-06-26 11:10:00,187.2,187.26,187.03,187.08,342740.0,185.3651,185.4245,185.1967,185.2462,342740.0
2023-06-26 11:15:00,187.06,187.14,186.7,186.74,527501.0,185.2264,185.3057,184.87,184.9096,527501.0
2023-06-26 11:20:00,186.74,186.79,186.41,186.65,497341.0,184.9096,184.9591,184.5828,184.8205,497341.0
2023-06-26 11:25:00,186.65,186.78,186.51,186.53,356260.0,184.8205,184.9492,184.6818,184.7016,356260.0
2023-06-26 11:30:00,186.53,186.93,186.46,186.87,397657.0,184.7016,185.0977,184.6323,185.0383,397657.0
2023-06-26 11:35:00,186.88,187.05,186.84,186.91,355100.0,185.0482,185.2165,185.0086,185.0779,355100.0
2023-06-26 11:40:00,186.91,187.0,186.66,186.7,439125.0,185.0779,185.167,184.8304,184.87,439125.0
2023-06-26 11:45:00,186.7,186.91,186.68,186.87,292142.0,184.87,185.0779,184.8502,185.0383,292142.0
2023-06-26 11:50:00,186.88,186.99,186.73,186.99,345040.0,185.0482,185.1571,184.8997,185.1571,345040.0
2023-06-26 11:55:00,186.98,187.0,186.75,186.89,279422.0,185.1472,185.167,184.9195,185.0581,279422.0
2023-06-26 12:00:00,186.89,186.98,186.77,186.85,249537.0,185.0581,185.1472,184.9393,185.0185,249537.0
2023-06-26 12:05:00,186.86,186.87,186.23,186.27,543349.0,185.0284,185.0383,184.4046,184.4442,543349.0
2023-06-26 12:10:00,186.27,186.33,186.01,186.05,488533.0,184.4442,184.5036,184.1867,184.2263,488533.0
2023-06-26 12:15:00,186.05,186.42,185.97,186.28,502035.0,184.2263,184.5927,184.1471,184.4541,502035.0
2023-06-26 12:20:00,186.28,186.57,186.22,186.43,301740.0,184.4541,184.7412,184.3947,184.6026,301740.0
2023-06-26 12:25:00,186.41,186.49,186.25,186.25,374481.0,184.5828,184.662,184.4244,184.4244,374481.0
2023-06-26 12:30:00,186.24,186.38,186.2,186.31,254380.0,184.4145,184.5531,184.3749,184.4838,254380.0
2023-06-26 12:35:00,186.3,186.38,186.03,186.06,379310.0,184.4739,184.5531,184.2065,184.2362,379310.0
2023-06-26 12:40:00,186.07,186.13,185.7,185.76,434921.0,184.2461,184.3056,183.8798,183.9392,434921.0
2023-06-26 12:45:00,185.76,185.88,185.65,185.78,392643.0,183.9392,184.058,183.8303,183.959,392643.0
2023-06-26 12:50:00,185.78,185.88,185.69,185.88,325729.0,183.959,184.058,183.8699,184.058,325729.0
2023-06-26 12:55:00,185.88,186.07,185.87,186.05,252338.0,184.058,184.2461,184.0481,184.2263,252338.0
2023-06-26 13:00:00,186.05,186.05,185.71,185.81,374089.0,184.2263,184.2263,183.8897,183.9887,374089.0
2023-06-26 13:05:00,185.81,185.92,185.76,185.87,194572.0,183.9887,184.0976,183.9392,184.0481,194572.0
2023-06-26 13:10:00,185.88,185.96,185.71,185.81,220888.0,184.058,184.1372,183.8897,183.9887,220888.0
2023-06-26 13:15:00,185.8,185.91,185.76,185.82,187420.0,183.9788,184.0877,183.9392,183.9986,187420.0
2023-06-26 13:20:00,185.82,185.97,185.73,185.87,249649.0,183.9986,184.1471,183.9095,184.0481,249649.0
2023-06-26 13:25:00,185.86,186.0,185.61,185.99,380048.0,184.0382,184.1768,183.7906,184.1669,380048.0
2023-06-26 13:30:00,186.0,186.01,185.82,185.9,266526.0,184.1768,184.1867,183.9986,184.0778,266526.0
2023-06-26 13:35:00,185.9,185.96,185.72,185.88,243706.0,184.0778,184.1372,183.8996,184.058,243706.0
2023-06-26 13:40:00,185.88,186.0,185.81,185.9,256807.0,184.058,184.1768,183.9887,184.0778,256807.0
2023-06-26 13:45:00,185.91,186.05,185.9,186.01,306027.0,184.0877,184.2263,184.0778,184.1867,306027.0
2023-06-26 13:50:00,186.0,186.01,185.81,185.95,187946.0,184.1768,184.1867,183.9887,184.1273,187946.0
2023-06-26 13:55:00,185.94,185.96,185.82,185.84,193338.0,184.1174,184.1372,183.9986,184.0184,193338.0
2023-06-26 14:00:00,185.82,186.05,185.81,185.94,178379.0,183.9986,184.2263,183.9887,184.1174,178379.0
2023-06-26 14:05:00,185.94,186.09,185.81,186.06,261124.0,184.1174,184.2659,183.9887,184.2362,261124.0
2023-06-26 14:10:00,186.06,186.17,186.03,186.11,197782.0,184.2362,184.3452,184.2065,184.2857,197782.0
2023-06-26 14:15:00,186.11,186.17,185.94,185.98,306845.0,184.2857,184.3452,184.1174,184.157,306845.0
2023-06-26 14:20:00,185.97,186.04,185.77,185.81,287634.0,184.1471,184.2164,183.9491,183.9887,287634.0
2023-06-26 14:25:00,185.81,186.01,185.78,185.99,208505.0,183.9887,184.1867,183.959,184.1669,208505.0
2023-06-26 14:30:00,185.98,186.1,185.93,186.08,234912.0,184.157,184.2758,184.1075,184.256,234912.0
2023-06-26 14:35:00,186.08,186.31,186.05,186.3,320392.0,184.256,184.4838,184.2263,184.4739,320392.0
2023-06-26 14:40:00,186.3,186.35,186.22,186.31,245057.0,184.4739,184.5234,184.3947,184.4838,245057.0
2023-06-26 14:45:00,186.33,186.41,186.26,186.31,305258.0,184.5036,184.5828,184.4343,184.4838,305258.0
2023-06-26 14:50:00,186.31,186.39,186.21,186.28,346191.0,184.4838,184.563,184.3848,184.4541,346191.0
2023-06-26 14:55:00,186.29,186.32,186.12,186.15,332114.0,184.464,184.4937,184.2956,184.3254,332114.0
2023-06-26 15:00:00,186.15,186.21,186.05,186.16,208470.0,184.3254,184.3848,184.2263,184.3353,208470.0
2023-06-26 15:05:00,186.16,186.24,186.08,186.21,245910.0,184.3353,184.4145,184.256,184.3848,245910.0
2023-06-26 15:10:00,186.22,186.25,186.01,186.03,254077.0,184.3947,184.4244,184.1867,184.2065,254077.0
2023-06-26 15:15:00,186.03,186.15,185.96,186.14,327514.0,184.2065,184.3254,184.1372,184.3155,327514.0
2023-06-26 15:20:00,186.13,186.19,186.01,186.07,274354.0,184.3056,184.365,184.1867,184.2461,274354.0
2023-06-26 15:25:00,186.07,186.09,185.95,186.08,244239.0,184.2461,184.2659,184.1273,184.256,244239.0
2023-06-26 15:30:00,186.07,186.19,186.02,186.12,292787.0,184.2461,184.365,184.1966,184.2956,292787.0
2023-06-26 15:35:00,186.11,186.12,186.02,186.05,286498.0,184.2857,184.2956,184.1966,184.2263,286498.0
2023-06-26 15:40:00,186.05,186.17,185.94,185.97,470443.0,184.2263,184.3452,184.1174,184.1471,470443.0
2023-06-26 15:45:00,185.97,185.98,185.42,185.66,866559.0,184.1471,184.157,183.6025,183.8402,866559.0
2023-06-26 15:50:00,185.66,185.73,185.42,185.53,905501.0,183.8402,183.9095,183.6025,183.7114,905501.0
2023-06-26 15:55:00,185.53,185.54,185.23,185.3,2798665.0,183.7114,183.7213,183.4144,183.4837,2798665.0
2023-06-27 09:30:00,185.91,186.26,185.67,186.26,1429514.0,184.0877,184.4343,183.8501,184.4343,1429514.0
2023-06-27 09:35:00,186.25,186.93,186.24,186.73,1066182.0,184.4244,185.0977,184.4145,184.8997,1066182.0
2023-06-27 09:40:00,186.74,186.86,186.47,186.75,766251.0,184.9096,185.0284,184.6422,184.9195,766251.0
2023-06-27 09:45:00,186.75,187.05,186.73,186.87,987138.0,184.9195,185.2165,184.8997,185.0383,987138.0
2023-06-27 09:50:00,186.86,187.03,186.78,186.98,709865.0,185.0284,185.1967,184.9492,185.1472,709865.0
2023-06-27 09:55:00,186.98,187.01,186.82,186.89,621525.0,185.1472,185.1769,184.9888,185.0581,621525.0
2023-06-27 10:00:00,186.89,187.0,186.66,186.84,679766.0,185.0581,185.167,184.8304,185.0086,679766.0
2023-06-27 10:05:00,186.84,186.84,186.35,186.47,714230.0,185.0086,185.0086,184.5234,184.6422,714230.0
2023-06-27 10:10:00,186.47,186.65,186.23,186.61,576795.0,184.6422,184.8205,184.4046,184.7808,576795.0
2023-06-27 10:15:00,186.6,186.81,186.54,186.74,431741.0,184.7709,184.9789,184.7115,184.9096,431741.0
2023-06-27 10:20:00,186.74,186.83,186.62,186.75,395230.0,184.9096,184.9987,184.7907,184.9195,395230.0
2023-06-27 10:25:00,186.76,186.98,186.72,186.85,359716.0,184.9294,185.1472,184.8898,185.0185,359716.0
2023-06-27 10:30:00,186.84,186.86,186.53,186.63,477136.0,185.0086,185.0284,184.7016,184.8007,477136.0
2023-06-27 10:35:00,186.64,186.89,186.58,186.82,415482.0,184.8106,185.0581,184.7511,184.9888,415482.0
2023-06-27 10:40:00,186.8,186.9,186.68,186.76,248388.0,184.969,185.068,184.8502,184.9294,248388.0
2023-06-27 10:45:00,186.75,186.79,186.49,186.76,419027.0,184.9195,184.9591,184.662,184.9294,419027.0
2023-06-27 10:50:00,186.76,186.93,186.69,186.78,396819.0,184.9294,185.0977,184.8601,184.9492,396819.0
2023-06-27 10:55:00,186.76,186.76,186.54,186.72,239145.0,184.9294,184.9294,184.7115,184.8898,239145.0
2023-06-27 11:00:00,186.73,186.79,186.35,186.38,353833.0,184.8997,184.9591,184.5234,184.5531,353833.0
2023-06-27 11:05:00,186.39,186.43,186.23,186.25,336372.0,184.563,184.6026,184.4046,184.4244,336372.0
2023-06-27 11:10:00,186.25,186.3,186.05,186.28,446348.0,184.4244,184.4739,184.2263,184.4541,446348.0
2023-06-27 11:15:00,186.29,186.39,186.2,186.31,481826.0,184.464,184.563,184.3749,184.4838,481826.0
2023-06-27 11:20:00,186.31,186.61,186.27,186.58,369665.0,184.4838,184.7808,184.4442,184.7511,369665.0
2023-06-27 11:25:00,186.59,186.96,186.57,186.95,457196.0,184.761,185.1274,184.7412,185.1175,457196.0
2023-06-27 11:30:00,186.96,187.0,186.79,186.85,401090.0,185.1274,185.167,184.9591,185.0185,401090.0
2023-06-27 11:35:00,186.86,187.04,186.8,186.97,299972.0,185.0284,185.2066,184.969,185.1373,299972.0
2023-06-27 11:40:00,186.96,187.01,186.9,186.97,239402.0,185.1274,185.1769,185.068,185.1373,239402.0
2023-06-27 11:45:00,186.97,187.0,186.9,186.99,229606.0,185.1373,185.167,185.068,185.1571,229606.0
2023-06-27 11:50:00,187.0,187.21,186.99,187.2,586033.0,185.167,185.375,185.1571,185.3651,586033.0
2023-06-27 11:55:00,187.21,187.22,187.08,187.12,282922.0,185.375,185.3849,185.2462,185.2858,282922.0
2023-06-27 12:00:00,187.12,187.23,187.05,187.22,305347.0,185.2858,185.3948,185.2165,185.3849,305347.0
2023-06-27 12:05:00,187.22,187.24,187.14,187.18,218303.0,185.3849,185.4047,185.3057,185.3453,218303.0
2023-06-27 12:10:00,187.17,187.24,187.14,187.21,256670.0,185.3354,185.4047,185.3057,185.375,256670.0
2023-06-27 12:15:00,187.21,187.34,187.09,187.33,538151.0,185.375,185.5037,185.2561,185.4938,538151.0
2023-06-27 12:20:00,187.31,187.4,187.3,187.39,390215.0,185.474,185.5631,185.4641,185.5532,390215.0
2023-06-27 12:25:00,187.39,187.5,187.37,187.48,361640.0,185.5532,185.6621,185.5334,185.6423,361640.0
2023-06-27 12:30:00,187.47,187.6,187.45,187.59,437757.0,185.6324,185.7611,185.6126,185.7512,437757.0
2023-06-27 12:35:00,187.59,187.69,187.51,187.69,313520.0,185.7512,185.8503,185.672,185.8503,313520.0
2023-06-27 12:40:00,187.69,187.77,187.61,187.75,451901.0,185.8503,185.9295,185.771,185.9097,451901.0
2023-06-27 12:45:00,187.75,187.84,187.69,187.73,451057.0,185.9097,185.9988,185.8503,185.8899,451057.0
2023-06-27 12:50:00,187.73,187.76,187.64,187.75,217837.0,185.8899,185.9196,185.8008,185.9097,217837.0
2023-06-27 12:55:00,187.75,187.78,187.58,187.67,284982.0,185.9097,185.9394,185.7413,185.8305,284982.0
2023-06-27 13:00:00,187.66,187.7,187.59,187.67,265563.0,185.8206,185.8602,185.7512,185.8305,265563.0
2023-06-27 13:05:00,187.67,187.68,187.52,187.65,210357.0,185.8305,185.8404,185.6819,185.8107,210357.0
2023-06-27 13:10:00,187.64,187.8,187.61,187.7,337535.0,185.8008,185.9592,185.771,185.8602,337535.0
2023-06-27 13:15:00,187.69,187.81,187.65,187.8,253578.0,185.8503,185.9691,185.8107,185.9592,253578.0
2023-06-27 13:20:00,187.8,187.94,187.76,187.89,492422.0,185.9592,186.0978,185.9196,186.0483,492422.0
2023-06-27 13:25:00,187.88,187.91,187.69,187.78,309099.0,186.0384,186.0681,185.8503,185.9394,309099.0
2023-06-27 13:30:00,187.79,187.95,187.79,187.85,321338.0,185.9493,186.1077,185.9493,186.0087,321338.0
2023-06-27 13:35:00,187.86,187.94,187.83,187.91,264810.0,186.0186,186.0978,185.9889,186.0681,264810.0
2023-06-27 13:40:00,187.92,188.0,187.9,187.91,310275.0,186.078,186.1572,186.0582,186.0681,310275.0
2023-06-27 13:45:00,187.91,188.07,187.9,188.0,534844.0,186.0681,186.2265,186.0582,186.1572,534844.0
2023-06-27 13:50:00,188.01,188.19,187.94,188.09,663464.0,186.1671,186.3454,186.0978,186.2463,663464.0
2023-06-27 13:55:00,188.09,188.15,188.03,188.13,324353.0,186.2463,186.3058,186.1869,186.2859,324353.0
2023-06-27 14:00:00,188.13,188.17,188.04,188.1,263967.0,186.2859,186.3256,186.1968,186.2562,263967.0
2023-06-27 14:05:00,188.11,188.14,187.93,187.97,293582.0,186.2661,186.2958,186.0879,186.1275,293582.0
2023-06-27 14:10:00,187.97,188.12,187.96,188.11,237212.0,186.1275,186.276,186.1176,186.2661,237212.0
2023-06-27 14:15:00,188.12,188.15,188.06,188.14,165681.0,186.276,186.3058,186.2166,186.2958,165681.0
2023-06-27 14:20:00,188.13,188.22,188.13,188.2,240158.0,186.2859,186.3751,186.2859,186.3553,240158.0
2023-06-27 14:25:00,188.2,188.24,188.14,188.2,223229.0,186.3553,186.3949,186.2958,186.3553,223229.0
2023-06-27 14:30:00,188.2,188.22,188.15,188.21,227550.0,186.3553,186.3751,186.3058,186.3652,227550.0
2023-06-27 14:35:00,188.22,188.25,188.09,188.11,267330.0,186.3751,186.4048,186.2463,186.2661,267330.0
2023-06-27 14:40:00,188.12,188.14,188.03,188.05,253156.0,186.276,186.2958,186.1869,186.2067,253156.0
2023-06-27 14:45:00,188.05,188.2,188.03,188.12,303740.0,186.2067,186.3553,186.1869,186.276,303740.0
2023-06-27 14:50:00,188.12,188.29,188.12,188.2,372089.0,186.276,186.4444,186.276,186.3553,372089.0
2023-06-27 14:55:00,188.21,188.23,188.01,188.02,317376.0,186.3652,186.385,186.1671,186.177,317376.0
2023-06-27 15:00:00,188.02,188.16,188.01,188.08,277679.0,186.177,186.3157,186.1671,186.2364,277679.0
2023-06-27 15:05:00,188.08,188.25,188.07,188.23,353754.0,186.2364,186.4048,186.2265,186.385,353754.0
2023-06-27 15:10:00,188.23,188.32,188.18,188.3,337121.0,186.385,186.4741,186.3355,186.4543,337121.0
2023-06-27 15:15:00,188.3,188.35,188.22,188.34,477682.0,186.4543,186.5038,186.3751,186.4939,477682.0
2023-06-27 15:20:00,188.34,188.39,188.18,188.28,543676.0,186.4939,186.5434,186.3355,186.4345,543676.0
2023-06-27 15:25:00,188.28,188.35,188.25,188.31,473406.0,186.4345,186.5038,186.4048,186.4642,473406.0
2023-06-27 15:30:00,188.31,188.36,188.22,188.28,525965.0,186.4642,186.5137,186.3751,186.4345,525965.0
2023-06-27 15:35:00,188.27,188.29,188.11,188.16,495214.0,186.4246,186.4444,186.2661,186.3157,495214.0
2023-06-27 15:40:00,188.16,188.27,188.15,188.26,396746.0,186.3157,186.4246,186.3058,186.4147,396746.0
2023-06-27 15:45:00,188.25,188.35,188.22,188.32,540524.0,186.4048,186.5038,186.3751,186.4741,540524.0
2023-06-27 15:50:00,188.31,188.32,188.01,188.09,966894.0,186.4642,186.4741,186.1671,186.2463,966894.0
2023-06-27 15:55:00,188.09,188.14,187.96,188.05,1653257.0,186.2463,186.2958,186.1176,186.2067,1653257.0
2023-06-28 09:30:00,187.97,188.31,187.71,188.09,1503483.0,186.1275,186.4642,185.8701,186.2463,1503483.0
2023-06-28 09:35:00,188.08,188.5,188.02,188.28,846054.0,186.2364,186.6523,186.177,186.4345,846054.0
2023-06-28 09:40:00,188.27,188.63,188.14,188.33,881566.0,186.4246,186.781,186.2958,186.484,881566.0
2023-06-28 09:45:00,188.3,188.35,188.01,188.27,795240.0,186.4543,186.5038,186.1671,186.4246,795240.0
2023-06-28 09:50:00,188.26,188.31,187.6,187.61,747808.0,186.4147,186.4642,185.7611,185.771,747808.0
2023-06-28 09:55:00,187.6,188.29,187.6,188.16,792225.0,185.7611,186.4444,185.7611,186.3157,792225.0
2023-06-28 10:00:00,188.17,188.2,187.85,187.97,477233.0,186.3256,186.3553,186.0087,186.1275,477233.0
2023-06-28 10:05:00,187.97,188.17,187.85,188.04,410606.0,186.1275,186.3256,186.0087,186.1968,410606.0
2023-06-28 10:10:00,188.04,188.09,187.8,187.98,472000.0,186.1968,186.2463,185.9592,186.1374,472000.0
2023-06-28 10:15:00,187.97,188.4,187.91,188.38,641197.0,186.1275,186.5533,186.0681,186.5335,641197.0
2023-06-28 10:20:00,188.37,188.58,188.21,188.27,660469.0,186.5236,186.7315,186.3652,186.4246,660469.0
2023-06-28 10:25:00,188.28,188.54,188.24,188.42,388364.0,186.4345,186.6919,186.3949,186.5731,388364.0
2023-06-28 10:30:00,188.42,188.73,188.26,188.68,523773.0,186.5731,186.8801,186.4147,186.8306,523773.0
2023-06-28 10:35:00,188.69,188.91,188.61,188.78,649334.0,186.8405,187.0583,186.7612,186.9296,649334.0
2023-06-28 10:40:00,188.78,188.94,188.75,188.83,365233.0,186.9296,187.088,186.8999,186.9791,365233.0
2023-06-28 10:45:00,188.82,189.2,188.72,189.16,681090.0,186.9692,187.3455,186.8702,187.3059,681090.0
2023-06-28 10:50:00,189.17,189.31,189.07,189.17,679100.0,187.3158,187.4544,187.2167,187.3158,679100.0
2023-06-28 10:55:00,189.18,189.34,189.07,189.14,494517.0,187.3257,187.4841,187.2167,187.286,494517.0
2023-06-28 11:00:00,189.14,189.32,189.07,189.31,427416.0,187.286,187.4643,187.2167,187.4544,427416.0
2023-06-28 11:05:00,189.32,189.42,189.2,189.36,501474.0,187.4643,187.5633,187.3455,187.5039,501474.0
2023-06-28 11:10:00,189.36,189.43,189.06,189.17,569749.0,187.5039,187.5732,187.2068,187.3158,569749.0
2023-06-28 11:15:00,189.16,189.42,189.05,189.39,434505.0,187.3059,187.5633,187.1969,187.5336,434505.0
2023-06-28 11:20:00,189.4,189.4,189.09,189.09,358020.0,187.5435,187.5435,187.2365,187.2365,358020.0
2023-06-28 11:25:00,189.08,189.13,188.94,189.02,386597.0,187.2266,187.2761,187.088,187.1672,386597.0
2023-06-28 11:30:00,189.02,189.37,188.96,189.36,390350.0,187.1672,187.5138,187.1078,187.5039,390350.0
2023-06-28 11:35:00,189.36,189.56,189.3,189.49,509108.0,187.5039,187.7019,187.4445,187.6326,509108.0
2023-06-28 11:40:00,189.48,189.52,189.33,189.48,326954.0,187.6227,187.6623,187.4742,187.6227,326954.0
2023-06-28 11:45:00,189.48,189.5,189.2,189.32,240727.0,187.6227,187.6425,187.3455,187.4643,240727.0
2023-06-28 11:50:00,189.31,189.43,189.27,189.35,258108.0,187.4544,187.5732,187.4148,187.494,258108.0
2023-06-28 11:55:00,189.34,189.42,189.31,189.38,207392.0,187.4841,187.5633,187.4544,187.5237,207392.0
2023-06-28 12:00:00,189.38,189.4,189.24,189.36,203233.0,187.5237,187.5435,187.3851,187.5039,203233.0
2023-06-28 12:05:00,189.36,189.54,189.3,189.54,375083.0,187.5039,187.6821,187.4445,187.6821,375083.0
2023-06-28 12:10:00,189.53,189.83,189.5,189.81,467436.0,187.6722,187.9693,187.6425,187.9495,467436.0
2023-06-28 12:15:00,189.81,189.9,189.77,189.83,384043.0,187.9495,188.0386,187.9099,187.9693,384043.0
2023-06-28 12:20:00,189.83,189.84,189.68,189.76,292071.0,187.9693,187.9792,187.8208,187.9,292071.0
2023-06-28 12:25:00,189.77,189.79,189.28,189.31,456779.0,187.9099,187.9297,187.4247,187.4544,456779.0
2023-06-28 12:30:00,189.3,189.3,189.02,189.09,481751.0,187.4445,187.4445,187.1672,187.2365,481751.0
2023-06-28 12:35:00,189.08,189.12,188.96,189.01,410533.0,187.2266,187.2662,187.1078,187.1573,410533.0
2023-06-28 12:40:00,189.0,189.1,188.73,188.79,479589.0,187.1474,187.2464,186.8801,186.9395,479589.0
2023-06-28 12:45:00,188.79,188.87,188.7,188.84,391324.0,186.9395,187.0187,186.8504,186.989,391324.0
2023-06-28 12:50:00,188.84,188.91,188.42,188.49,399820.0,186.989,187.0583,186.5731,186.6424,399820.0
2023-06-28 12:55:00,188.47,188.64,188.28,188.53,477874.0,186.6226,186.7909,186.4345,186.682,477874.0
2023-06-28 13:00:00,188.52,188.67,188.34,188.56,382120.0,186.6721,186.8207,186.4939,186.7117,382120.0
2023-06-28 13:05:00,188.56,188.78,188.54,188.69,302757.0,186.7117,186.9296,186.6919,186.8405,302757.0
2023-06-28 13:10:00,188.69,188.77,188.56,188.68,281961.0,186.8405,186.9197,186.7117,186.8306,281961.0
2023-06-28 13:15:00,188.67,188.78,188.61,188.77,227914.0,186.8207,186.9296,186.7612,186.9197,227914.0
2023-06-28 13:20:00,188.8,189.02,188.72,188.91,410180.0,186.9494,187.1672,186.8702,187.0583,410180.0
2023-06-28 13:25:00,188.92,189.08,188.91,189.07,209133.0,187.0682,187.2266,187.0583,187.2167,209133.0
2023-06-28 13:30:00,189.08,189.22,188.94,188.95,386699.0,187.2266,187.3653,187.088,187.0979,386699.0
2023-06-28 13:35:00,188.95,189.11,188.94,189.05,178680.0,187.0979,187.2563,187.088,187.1969,178680.0
2023-06-28 13:40:00,189.05,189.2,188.85,189.1,264007.0,187.1969,187.3455,186.9989,187.2464,264007.0
2023-06-28 13:45:00,189.11,189.16,188.96,189.03,215826.0,187.2563,187.3059,187.1078,187.1771,215826.0
2023-06-28 13:50:00,189.02,189.1,188.91,189.09,227310.0,187.1672,187.2464,187.0583,187.2365,227310.0
2023-06-28 13:55:00,189.09,189.23,188.81,188.95,260937.0,187.2365,187.3752,186.9593,187.0979,260937.0
2023-06-28 14:00:00,188.96,189.1,188.9,189.08,223969.0,187.1078,187.2464,187.0484,187.2266,223969.0
2023-06-28 14:05:00,189.08,189.12,188.97,189.04,214908.0,187.2266,187.2662,187.1177,187.187,214908.0
2023-06-28 14:10:00,189.04,189.15,189.01,189.11,186699.0,187.187,187.2959,187.1573,187.2563,186699.0
2023-06-28 14:15:00,189.11,189.25,189.03,189.22,242265.0,187.2563,187.395,187.1771,187.3653,242265.0
2023-06-28 14:20:00,189.23,189.46,189.2,189.46,291797.0,187.3752,187.6029,187.3455,187.6029,291797.0
2023-06-28 14:25:00,189.46,189.53,189.34,189.37,354343.0,187.6029,187.6722,187.4841,187.5138,354343.0
2023-06-28 14:30:00,189.37,189.45,189.3,189.4,250449.0,187.5138,187.593,187.4445,187.5435,250449.0
2023-06-28 14:35:00,189.41,189.41,189.0,189.04,397424.0,187.5534,187.5534,187.1474,187.187,397424.0
2023-06-28 14:40:00,189.04,189.18,189.0,189.12,277003.0,187.187,187.3257,187.1474,187.2662,277003.0
2023-06-28 14:45:00,189.12,189.13,188.95,188.96,239002.0,187.2662,187.2761,187.0979,187.1078,239002.0
2023-06-28 14:50:00,188.96,189.05,188.9,189.0,334222.0,187.1078,187.1969,187.0484,187.1474,334222.0
2023-06-28 14:55:00,188.99,189.01,188.9,188.96,220058.0,187.1375,187.1573,187.0484,187.1078,220058.0
2023-06-28 15:00:00,188.97,189.03,188.71,188.74,370759.0,187.1177,187.1771,186.8603,186.89,370759.0
2023-06-28 15:05:00,188.73,188.83,188.36,188.78,538070.0,186.8801,186.9791,186.5137,186.9296,538070.0
2023-06-28 15:10:00,188.79,189.02,188.78,188.95,361705.0,186.9395,187.1672,186.9296,187.0979,361705.0
2023-06-28 15:15:00,188.94,189.09,188.89,189.08,293631.0,187.088,187.2365,187.0385,187.2266,293631.0
2023-06-28 15:20:00,189.08,189.15,189.03,189.12,303657.0,187.2266,187.2959,187.1771,187.2662,303657.0
2023-06-28 15:25:00,189.11,189.16,188.98,189.02,279038.0,187.2563,187.3059,187.1276,187.1672,279038.0
2023-06-28 15:30:00,189.01,189.05,188.93,188.97,245154.0,187.1573,187.1969,187.0781,187.1177,245154.0
2023-06-28 15:35:00,188.98,189.02,188.85,188.9,265796.0,187.1276,187.1672,186.9989,187.0484,265796.0
2023-06-28 15:40:00,188.9,189.05,188.68,188.71,404110.0,187.0484,187.1969,186.8306,186.8603,404110.0
2023-06-28 15:45:00,188.71,188.9,188.69,188.78,431667.0,186.8603,187.0484,186.8405,186.9296,431667.0
2023-06-28 15:50:00,188.79,189.06,188.62,188.8,753445.0,186.9395,187.2068,186.7711,186.9494,753445.0
2023-06-28 15:55:00,188.8,189.29,188.65,189.28,2883114.0,186.9494,187.4346,186.8009,187.4247,2883114.0
2023-06-29 09:30:00,189.07,189.95,189.01,189.81,1946047.0,187.2167,188.0881,187.1573,187.9495,1946047.0
2023-06-29 09:35:00,189.83,189.87,189.3,189.66,1072215.0,187.9693,188.0089,187.4445,187.801,1072215.0
2023-06-29 09:40:00,189.65,189.73,189.25,189.33,838429.0,187.791,187.8703,187.395,187.4742,838429.0
2023-06-29 09:45:00,189.33,189.95,189.3,189.85,973081.0,187.4742,188.0881,187.4445,187.9891,973081.0
2023-06-29 09:50:00,189.84,189.99,189.82,189.96,800875.0,187.9792,188.1277,187.9594,188.098,800875.0
2023-06-29 09:55:00,189.95,190.04,189.63,189.7,1230018.0,188.0881,188.1772,187.7712,187.8406,1230018.0
2023-06-29 10:00:00,189.7,189.98,189.59,189.92,585404.0,187.8406,188.1178,187.7316,188.0584,585404.0
2023-06-29 10:05:00,189.93,189.95,189.17,189.34,916819.0,188.0683,188.0881,187.3158,187.4841,916819.0
2023-06-29 10:10:00,189.33,189.47,189.06,189.46,708373.0,187.4742,187.6128,187.2068,187.6029,708373.0
2023-06-29 10:15:00,189.45,189.57,189.35,189.48,543464.0,187.593,187.7118,187.494,187.6227,543464.0
2023-06-29 10:20:00,189.48,189.86,189.43,189.6,506277.0,187.6227,187.999,187.5732,187.7415,506277.0
2023-06-29 10:25:00,189.61,189.79,189.45,189.47,420762.0,187.7514,187.9297,187.593,187.6128,420762.0
2023-06-29 10:30:00,189.46,189.52,189.2,189.48,444154.0,187.6029,187.6623,187.3455,187.6227,444154.0
2023-06-29 10:35:00,189.48,189.57,189.3,189.48,398787.0,187.6227,187.7118,187.4445,187.6227,398787.0
2023-06-29 10:40:00,189.49,189.57,189.11,189.22,575754.0,187.6326,187.7118,187.2563,187.3653,575754.0
2023-06-29 10:45:00,189.22,189.27,188.94,189.23,702306.0,187.3653,187.4148,187.088,187.3752,702306.0
2023-06-29 10:50:00,189.22,189.31,189.1,189.28,351815.0,187.3653,187.4544,187.2464,187.4247,351815.0
2023-06-29 10:55:00,189.28,189.44,189.2,189.33,322621.0,187.4247,187.5831,187.3455,187.4742,322621.0
2023-06-29 11:00:00,189.34,189.47,189.26,189.45,293206.0,187.4841,187.6128,187.4049,187.593,293206.0
2023-06-29 11:05:00,189.45,189.75,189.38,189.67,475203.0,187.593,187.8901,187.5237,187.8109,475203.0
2023-06-29 11:10:00,189.67,189.76,189.59,189.7,422859.0,187.8109,187.9,187.7316,187.8406,422859.0
2023-06-29 11:15:00,189.71,189.85,189.7,189.76,341232.0,187.8505,187.9891,187.8406,187.9,341232.0
2023-06-29 11:20:00,189.75,189.83,189.72,189.82,235364.0,187.8901,187.9693,187.8604,187.9594,235364.0
2023-06-29 11:25:00,189.81,189.9,189.75,189.89,272376.0,187.9495,188.0386,187.8901,188.0287,272376.0
2023-06-29 11:30:00,189.89,189.91,189.75,189.84,290779.0,188.0287,188.0485,187.8901,187.9792,290779.0
2023-06-29 11:35:00,189.84,189.85,189.66,189.79,247328.0,187.9792,187.9891,187.801,187.9297,247328.0
2023-06-29 11:40:00,189.78,189.91,189.69,189.7,403299.0,187.9198,188.0485,187.8307,187.8406,403299.0
2023-06-29 11:45:00,189.71,189.75,189.63,189.67,275119.0,187.8505,187.8901,187.7712,187.8109,275119.0
2023-06-29 11:50:00,189.68,189.87,189.68,189.82,184642.0,187.8208,188.0089,187.8208,187.9594,184642.0
2023-06-29 11:55:00,189.81,189.89,189.73,189.78,163146.0,187.9495,188.0287,187.8703,187.9198,163146.0
2023-06-29 12:00:00,189.78,189.9,189.71,189.75,225516.0,187.9198,188.0386,187.8505,187.8901,225516.0
2023-06-29 12:05:00,189.76,189.82,189.68,189.73,203090.0,187.9,187.9594,187.8208,187.8703,203090.0
2023-06-29 12:10:00,189.73,189.76,189.43,189.45,307903.0,187.8703,187.9,187.5732,187.593,307903.0
2023-06-29 12:15:00,189.46,189.46,189.21,189.41,556079.0,187.6029,187.6029,187.3554,187.5534,556079.0
2023-06-29 12:20:00,189.42,189.55,189.37,189.49,219428.0,187.5633,187.692,187.5138,187.6326,219428.0
2023-06-29 12:25:00,189.49,189.69,189.38,189.68,189138.0,187.6326,187.8307,187.5237,187.8208,189138.0
2023-06-29 12:30:00,189.67,189.69,189.56,189.63,127671.0,187.8109,187.8307,187.7019,187.7712,127671.0
2023-06-29 12:35:00,189.63,189.63,189.47,189.56,127041.0,187.7712,187.7712,187.6128,187.7019,127041.0
2023-06-29 12:40:00,189.56,189.69,189.52,189.62,111778.0,187.7019,187.8307,187.6623,187.7613,111778.0
2023-06-29 12:45:00,189.63,189.72,189.57,189.62,182151.0,187.7712,187.8604,187.7118,187.7613,182151.0
2023-06-29 12:50:00,189.62,189.66,189.55,189.59,134532.0,187.7613,187.801,187.692,187.7316,134532.0
2023-06-29 12:55:00,189.59,189.63,189.19,189.34,270944.0,187.7316,187.7712,187.3356,187.4841,270944.0
2023-06-29 13:00:00,189.34,189.41,189.24,189.31,395937.0,187.4841,187.5534,187.3851,187.4544,395937.0
2023-06-29 13:05:00,189.31,189.38,189.11,189.37,372260.0,187.4544,187.5237,187.2563,187.5138,372260.0
2023-06-29 13:10:00,189.37,189.43,189.28,189.38,246422.0,187.5138,187.5732,187.4247,187.5237,246422.0
2023-06-29 13:15:00,189.38,189.54,189.35,189.5,165168.0,187.5237,187.6821,187.494,187.6425,165168.0
2023-06-29 13:20:00,189.5,189.54,189.42,189.48,111593.0,187.6425,187.6821,187.5633,187.6227,111593.0
2023-06-29 13:25:00,189.47,189.54,189.38,189.49,140908.0,187.6128,187.6821,187.5237,187.6326,140908.0
2023-06-29 13:30:00,189.49,189.51,189.31,189.39,149636.0,187.6326,187.6524,187.4544,187.5336,149636.0
2023-06-29 13:35:00,189.4,189.4,189.28,189.36,187947.0,187.5435,187.5435,187.4247,187.5039,187947.0
2023-06-29 13:40:00,189.37,189.44,189.31,189.41,182576.0,187.5138,187.5831,187.4544,187.5534,182576.0
2023-06-29 13:45:00,189.39,189.45,189.28,189.43,227095.0,187.5336,187.593,187.4247,187.5732,227095.0
2023-06-29 13:50:00,189.44,189.57,189.42,189.53,236414.0,187.5831,187.7118,187.5633,187.6722,236414.0
2023-06-29 13:55:00,189.53,189.57,189.36,189.44,217558.0,187.6722,187.7118,187.5039,187.5831,217558.0
2023-06-29 14:00:00,189.44,189.48,189.18,189.39,383256.0,187.5831,187.6227,187.3257,187.5336,383256.0
2023-06-29 14:05:00,189.38,189.4,189.18,189.34,267735.0,187.5237,187.5435,187.3257,187.4841,267735.0
2023-06-29 14:10:00,189.34,189.62,189.32,189.61,278572.0,187.4841,187.7613,187.4643,187.7514,278572.0
2023-06-29 14:15:00,189.61,189.68,189.55,189.63,328896.0,187.7514,187.8208,187.692,187.7712,328896.0
2023-06-29 14:20:00,189.64,189.73,189.62,189.67,245510.0,187.7811,187.8703,187.7613,187.8109,245510.0
2023-06-29 14:25:00,189.68,189.71,189.57,189.65,214455.0,187.8208,187.8505,187.7118,187.791,214455.0
2023-06-29 14:30:00,189.66,189.78,189.61,189.71,217438.0,187.801,187.9198,187.7514,187.8505,217438.0
2023-06-29 14:35:00,189.71,189.79,189.7,189.78,193075.0,187.8505,187.9297,187.8406,187.9198,193075.0
2023-06-29 14:40:00,189.78,189.78,189.54,189.73,291739.0,187.9198,187.9198,187.6821,187.8703,291739.0
2023-06-29 14:45:00,189.71,189.75,189.65,189.66,244846.0,187.8505,187.8901,187.791,187.801,244846.0
2023-06-29 14:50:00,189.66,189.67,189.55,189.61,159978.0,187.801,187.8109,187.692,187.7514,159978.0
2023-06-29 14:55:00,189.61,189.75,189.59,189.75,244855.0,187.7514,187.8901,187.7316,187.8901,244855.0
2023-06-29 15:00:00,189.75,189.78,189.66,189.72,253127.0,187.8901,187.9198,187.801,187.8604,253127.0
2023-06-29 15:05:00,189.73,189.75,189.5,189.55,361372.0,187.8703,187.8901,187.6425,187.692,361372.0
2023-06-29 15:10:00,189.56,189.57,189.41,189.44,365998.0,187.7019,187.7118,187.5534,187.5831,365998.0
2023-06-29 15:15:00,189.45,189.57,189.32,189.39,325841.0,187.593,187.7118,187.4643,187.5336,325841.0
2023-06-29 15:20:00,189.39,189.54,189.33,189.41,206735.0,187.5336,187.6821,187.4742,187.5534,206735.0
2023-06-29 15:25:00,189.41,189.52,189.41,189.48,207806.0,187.5534,187.6623,187.5534,187.6227,207806.0
2023-06-29 15:30:00,189.47,189.56,189.4,189.43,261532.0,187.6128,187.7019,187.5435,187.5732,261532.0
2023-06-29 15:35:00,189.43,189.52,189.37,189.48,241522.0,187.5732,187.6623,187.5138,187.6227,241522.0
2023-06-29 15:40:00,189.47,189.52,189.26,189.26,444199.0,187.6128,187.6623,187.4049,187.4049,444199.0
2023-06-29 15:45:00,189.26,189.44,189.22,189.4,459098.0,187.4049,187.5831,187.3653,187.5435,459098.0
2023-06-29 15:50:00,189.39,189.62,189.24,189.27,977675.0,187.5336,187.7613,187.3851,187.4148,977675.0
2023-06-29 15:55:00,189.26,189.6,189.17,189.59,2162822.0,187.4049,187.7415,187.3158,187.7316,2162822.0
2023-06-30 09:30:00,191.63,191.89,191.26,191.68,2908638.0,189.7516,190.0091,189.3853,189.8012,2908638.0
2023-06-30 09:35:00,191.68,192.06,191.53,191.91,1670668.0,189.8012,190.1774,189.6526,190.0289,1670668.0
2023-06-30 09:40:00,191.92,192.49,191.87,192.42,1731648.0,190.0388,190.6032,189.9893,190.5339,1731648.0
2023-06-30 09:45:00,192.4,192.61,192.22,192.53,1305073.0,190.5141,190.722,190.3359,190.6428,1305073.0
2023-06-30 09:50:00,192.54,192.61,192.28,192.42,925660.0,190.6527,190.722,190.3953,190.5339,925660.0
2023-06-30 09:55:00,192.42,192.64,192.41,192.49,773698.0,190.5339,190.7517,190.524,190.6032,773698.0
2023-06-30 10:00:00,192.47,192.56,192.15,192.37,912592.0,190.5834,190.6725,190.2665,190.4844,912592.0
2023-06-30 10:05:00,192.37,192.53,192.2,192.41,652739.0,190.4844,190.6428,190.3161,190.524,652739.0
2023-06-30 10:10:00,192.41,192.72,192.39,192.62,955052.0,190.524,190.831,190.5042,190.7319,955052.0
2023-06-30 10:15:00,192.63,192.99,192.63,192.97,1184355.0,190.7418,191.0983,190.7418,191.0785,1184355.0
2023-06-30 10:20:00,192.97,193.15,192.82,192.84,1282720.0,191.0785,191.2567,190.93,190.9498,1282720.0
2023-06-30 10:25:00,192.84,192.92,192.64,192.69,711571.0,190.9498,191.029,190.7517,190.8013,711571.0
2023-06-30 10:30:00,192.69,192.86,192.62,192.7,646538.0,190.8013,190.9696,190.7319,190.8112,646538.0
2023-06-30 10:35:00,192.71,192.76,192.47,192.67,681861.0,190.8211,190.8706,190.5834,190.7814,681861.0
2023-06-30 10:40:00,192.67,192.78,192.56,192.61,545424.0,190.7814,190.8904,190.6725,190.722,545424.0
2023-06-30 10:45:00,192.61,192.67,192.37,192.44,624082.0,190.722,190.7814,190.4844,190.5537,624082.0
2023-06-30 10:50:00,192.43,192.7,192.33,192.64,501283.0,190.5438,190.8112,190.4448,190.7517,501283.0
2023-06-30 10:55:00,192.64,192.68,192.33,192.54,409635.0,190.7517,190.7913,190.4448,190.6527,409635.0
2023-06-30 11:00:00,192.54,192.74,192.47,192.64,525448.0,190.6527,190.8508,190.5834,190.7517,525448.0
2023-06-30 11:05:00,192.64,192.74,192.48,192.64,320474.0,190.7517,190.8508,190.5933,190.7517,320474.0
2023-06-30 11:10:00,192.65,192.82,192.62,192.67,413393.0,190.7616,190.93,190.7319,190.7814,413393.0
2023-06-30 11:15:00,192.67,192.79,192.56,192.65,451351.0,190.7814,190.9003,190.6725,190.7616,451351.0
2023-06-30 11:20:00,192.64,192.74,192.5,192.67,391196.0,190.7517,190.8508,190.6131,190.7814,391196.0
2023-06-30 11:25:00,192.67,192.67,192.35,192.39,475524.0,190.7814,190.7814,190.4646,190.5042,475524.0
2023-06-30 11:30:00,192.39,192.5,192.24,192.4,411605.0,190.5042,190.6131,190.3557,190.5141,411605.0
2023-06-30 11:35:00,192.4,192.47,192.26,192.27,384243.0,190.5141,190.5834,190.3755,190.3854,384243.0
2023-06-30 11:40:00,192.28,192.3,192.08,192.09,571255.0,190.3953,190.4151,190.1972,190.2071,571255.0
2023-06-30 11:45:00,192.09,192.26,191.98,192.22,608150.0,190.2071,190.3755,190.0982,190.3359,608150.0
2023-06-30 11:50:00,192.22,192.23,191.99,192.07,394495.0,190.3359,190.3458,190.1081,190.1873,394495.0
2023-06-30 11:55:00,192.06,192.42,192.04,192.34,521544.0,190.1774,190.5339,190.1576,190.4547,521544.0
2023-06-30 12:00:00,192.34,192.38,192.23,192.38,403915.0,190.4547,190.4943,190.3458,190.4943,403915.0
2023-06-30 12:05:00,192.38,192.48,192.22,192.28,358120.0,190.4943,190.5933,190.3359,190.3953,358120.0
2023-06-30 12:10:00,192.29,192.39,192.27,192.38,286915.0,190.4052,190.5042,190.3854,190.4943,286915.0
2023-06-30 12:15:00,192.37,192.52,192.32,192.52,307564.0,190.4844,190.6329,190.4349,190.6329,307564.0
2023-06-30 12:20:00,192.52,192.65,192.49,192.59,356847.0,190.6329,190.7616,190.6032,190.7022,356847.0
2023-06-30 12:25:00,192.6,192.65,192.52,192.59,388012.0,190.7121,190.7616,190.6329,190.7022,388012.0
2023-06-30 12:30:00,192.59,192.68,192.54,192.56,263977.0,190.7022,190.7913,190.6527,190.6725,263977.0
2023-06-30 12:35:00,192.57,192.66,192.52,192.58,269199.0,190.6824,190.7715,190.6329,190.6923,269199.0
2023-06-30 12:40:00,192.58,192.61,192.5,192.56,242327.0,190.6923,190.722,190.6131,190.6725,242327.0
2023-06-30 12:45:00,192.56,192.74,192.54,192.71,265938.0,190.6725,190.8508,190.6527,190.8211,265938.0
2023-06-30 12:50:00,192.71,192.77,192.66,192.75,255310.0,190.8211,190.8805,190.7715,190.8607,255310.0
2023-06-30 12:55:00,192.75,192.88,192.63,192.68,432628.0,190.8607,190.9894,190.7418,190.7913,432628.0
2023-06-30 13:00:00,192.68,192.76,192.63,192.71,240396.0,190.7913,190.8706,190.7418,190.8211,240396.0
2023-06-30 13:05:00,192.71,192.83,192.7,192.78,348613.0,190.8211,190.9399,190.8112,190.8904,348613.0
2023-06-30 13:10:00,192.78,192.97,192.75,192.93,400921.0,190.8904,191.0785,190.8607,191.0389,400921.0
2023-06-30 13:15:00,192.93,192.96,192.81,192.82,369486.0,191.0389,191.0686,190.9201,190.93,369486.0
2023-06-30 13:20:00,192.82,192.96,192.82,192.91,316628.0,190.93,191.0686,190.93,191.0191,316628.0
2023-06-30 13:25:00,192.91,192.99,192.84,192.93,347278.0,191.0191,191.0983,190.9498,191.0389,347278.0
2023-06-30 13:30:00,192.93,193.08,192.92,193.06,673238.0,191.0389,191.1874,191.029,191.1676,673238.0
2023-06-30 13:35:00,193.05,193.07,192.96,193.01,385384.0,191.1577,191.1775,191.0686,191.1181,385384.0
2023-06-30 13:40:00,193.0,193.05,192.94,192.98,320055.0,191.1082,191.1577,191.0488,191.0884,320055.0
2023-06-30 13:45:00,192.98,193.11,192.92,193.06,428055.0,191.0884,191.2171,191.029,191.1676,428055.0
2023-06-30 13:50:00,193.06,193.07,192.96,193.0,277642.0,191.1676,191.1775,191.0686,191.1082,277642.0
2023-06-30 13:55:00,193.0,193.12,192.99,193.09,356452.0,191.1082,191.227,191.0983,191.1973,356452.0
2023-06-30 14:00:00,193.09,193.19,193.04,193.13,606381.0,191.1973,191.2963,191.1478,191.2369,606381.0
2023-06-30 14:05:00,193.13,193.16,193.05,193.07,302930.0,191.2369,191.2666,191.1577,191.1775,302930.0
2023-06-30 14:10:00,193.06,193.07,192.93,192.97,292796.0,191.1676,191.1775,191.0389,191.0785,292796.0
2023-06-30 14:15:00,192.97,193.02,192.9,192.91,343448.0,191.0785,191.128,191.0092,191.0191,343448.0
2023-06-30 14:20:00,192.91,192.94,192.81,192.88,304128.0,191.0191,191.0488,190.9201,190.9894,304128.0
2023-06-30 14:25:00,192.89,193.07,192.85,193.03,471922.0,190.9993,191.1775,190.9597,191.1379,471922.0
2023-06-30 14:30:00,193.03,193.05,192.89,193.01,319795.0,191.1379,191.1577,190.9993,191.1181,319795.0
2023-06-30 14:35:00,193.0,193.12,192.92,193.11,385221.0,191.1082,191.227,191.029,191.2171,385221.0
2023-06-30 14:40:00,193.1,193.14,193.01,193.13,294431.0,191.2072,191.2468,191.1181,191.2369,294431.0
2023-06-30 14:45:00,193.13,193.14,193.0,193.07,321628.0,191.2369,191.2468,191.1082,191.1775,321628.0
2023-06-30 14:50:00,193.08,193.15,193.01,193.04,279369.0,191.1874,191.2567,191.1181,191.1478,279369.0
2023-06-30 14:55:00,193.04,193.05,192.91,193.01,334667.0,191.1478,191.1577,191.0191,191.1181,334667.0
2023-06-30 15:00:00,193.01,193.07,192.9,193.0,295934.0,191.1181,191.1775,191.0092,191.1082,295934.0
2023-06-30 15:05:00,193.0,193.11,192.92,193.08,467517.0,191.1082,191.2171,191.029,191.1874,467517.0
2023-06-30 15:10:00,193.08,193.34,193.06,193.34,675672.0,191.1874,191.4449,191.1676,191.4449,675672.0
2023-06-30 15:15:00,193.33,193.35,193.22,193.31,594416.0,191.435,191.4548,191.3261,191.4152,594416.0
2023-06-30 15:20:00,193.31,193.43,193.22,193.42,679293.0,191.4152,191.534,191.3261,191.5241,679293.0
2023-06-30 15:25:00,193.42,193.54,193.38,193.49,839624.0,191.5241,191.6429,191.4845,191.5934,839624.0
2023-06-30 15:30:00,193.49,193.52,193.28,193.4,732086.0,191.5934,191.6231,191.3855,191.5043,732086.0
2023-06-30 15:35:00,193.41,193.65,193.38,193.63,887659.0,191.5142,191.7518,191.4845,191.732,887659.0
2023-06-30 15:40:00,193.62,193.76,193.62,193.66,1133454.0,191.7221,191.8608,191.7221,191.7617,1133454.0
2023-06-30 15:45:00,193.66,193.73,193.55,193.72,1205280.0,191.7617,191.8311,191.6528,191.8212,1205280.0
2023-06-30 15:50:00,193.72,194.48,193.66,194.34,2696715.0,191.8212,192.5737,191.7617,192.4351,2696715.0
2023-06-30 15:55:00,194.33,194.36,193.77,193.8,4352264.0,192.4252,192.4549,191.8707,191.9004,4352264.0
2023-07-03 09:30:00,193.8,193.88,193.17,193.34,2207330.0,191.9004,191.9796,191.2765,191.4449,2207330.0
2023-07-03 09:35:00,193.35,193.64,193.12,193.29,1076485.0,191.4548,191.7419,191.227,191.3954,1076485.0
2023-07-03 09:40:00,193.29,193.64,193.23,193.47,665859.0,191.3954,191.7419,191.336,191.5736,665859.0
2023-07-03 09:45:00,193.47,193.5,192.8,193.02,1149772.0,191.5736,191.6033,190.9102,191.128,1149772.0
2023-07-03 09:50:00,193.03,193.17,192.88,192.94,893712.0,191.1379,191.2765,190.9894,191.0488,893712.0
2023-07-03 09:55:00,192.93,193.07,192.85,192.94,753325.0,191.0389,191.1775,190.9597,191.0488,753325.0
2023-07-03 10:00:00,192.93,193.15,192.85,193.06,689558.0,191.0389,191.2567,190.9597,191.1676,689558.0
2023-07-03 10:05:00,193.06,193.15,192.93,193.13,510472.0,191.1676,191.2567,191.0389,191.2369,510472.0
2023-07-03 10:10:00,193.13,193.15,192.92,192.98,510923.0,191.2369,191.2567,191.029,191.0884,510923.0
2023-07-03 10:15:00,192.97,193.0,192.87,192.97,370645.0,191.0785,191.1082,190.9795,191.0785,370645.0
2023-07-03 10:20:00,192.96,193.08,192.8,192.96,660982.0,191.0686,191.1874,190.9102,191.0686,660982.0
2023-07-03 10:25:00,192.96,193.03,192.88,192.92,360785.0,191.0686,191.1379,190.9894,191.029,360785.0
2023-07-03 10:30:00,192.92,192.93,192.55,192.64,531226.0,191.029,191.0389,190.6626,190.7517,531226.0
2023-07-03 10:35:00,192.65,192.69,192.32,192.36,747891.0,190.7616,190.8013,190.4349,190.4745,747891.0
2023-07-03 10:40:00,192.36,192.4,192.04,192.08,695374.0,190.4745,190.5141,190.1576,190.1972,695374.0
2023-07-03 10:45:00,192.07,192.13,191.76,191.99,1008389.0,190.1873,190.2467,189.8804,190.1081,1008389.0
2023-07-03 10:50:00,192.0,192.15,191.85,191.86,707412.0,190.118,190.2665,189.9695,189.9794,707412.0
2023-07-03 10:55:00,191.86,192.17,191.82,191.98,581675.0,189.9794,190.2863,189.9398,190.0982,581675.0
2023-07-03 11:00:00,191.98,192.14,191.91,192.01,495897.0,190.0982,190.2566,190.0289,190.1279,495897.0
2023-07-03 11:05:00,192.01,192.14,191.98,192.05,396384.0,190.1279,190.2566,190.0982,190.1675,396384.0
2023-07-03 11:10:00,192.06,192.34,191.95,192.31,556814.0,190.1774,190.4547,190.0685,190.425,556814.0
2023-07-03 11:15:00,192.3,192.31,192.14,192.17,509924.0,190.4151,190.425,190.2566,190.2863,509924.0
2023-07-03 11:20:00,192.18,192.43,192.17,192.4,351332.0,190.2962,190.5438,190.2863,190.5141,351332.0
2023-07-03 11:25:00,192.4,192.45,192.22,192.36,372207.0,190.5141,190.5636,190.3359,190.4745,372207.0
2023-07-03 11:30:00,192.36,192.5,192.17,192.23,357811.0,190.4745,190.6131,190.2863,190.3458,357811.0
2023-07-03 11:35:00,192.23,192.49,192.16,192.44,355479.0,190.3458,190.6032,190.2764,190.5537,355479.0
2023-07-03 11:40:00,192.44,192.45,192.16,192.21,326959.0,190.5537,190.5636,190.2764,190.326,326959.0
2023-07-03 11:45:00,192.2,192.38,192.18,192.33,274217.0,190.3161,190.4943,190.2962,190.4448,274217.0
2023-07-03 11:50:00,192.34,192.39,192.25,192.28,244536.0,190.4547,190.5042,190.3656,190.3953,244536.0
2023-07-03 11:55:00,192.28,192.33,192.17,192.23,276142.0,190.3953,190.4448,190.2863,190.3458,276142.0
2023-07-03 12:00:00,192.23,192.29,192.18,192.29,197427.0,190.3458,190.4052,190.2962,190.4052,197427.0
2023-07-03 12:05:00,192.29,192.31,192.15,192.16,183756.0,190.4052,190.425,190.2665,190.2764,183756.0
2023-07-03 12:10:00,192.16,192.26,192.14,192.16,205108.0,190.2764,190.3755,190.2566,190.2764,205108.0
2023-07-03 12:15:00,192.16,192.21,192.08,192.21,260914.0,190.2764,190.326,190.1972,190.326,260914.0
2023-07-03 12:20:00,192.21,192.21,192.04,192.12,251572.0,190.326,190.326,190.1576,190.2368,251572.0
2023-07-03 12:25:00,192.13,192.14,192.05,192.12,248028.0,190.2467,190.2566,190.1675,190.2368,248028.0
2023-07-03 12:30:00,192.11,192.14,192.03,192.04,298809.0,190.2269,190.2566,190.1477,190.1576,298809.0
2023-07-03 12:35:00,192.04,192.13,192.01,192.1,307208.0,190.1576,190.2467,190.1279,190.217,307208.0
2023-07-03 12:40:00,192.1,192.33,192.1,192.23,449865.0,190.217,190.4448,190.217,190.3458,449865.0
2023-07-03 12:45:00,192.23,192.32,192.11,192.25,353869.0,190.3458,190.4349,190.2269,190.3656,353869.0
2023-07-03 12:50:00,192.25,192.4,192.22,192.37,492242.0,190.3656,190.5141,190.3359,190.4844,492242.0
2023-07-03 12:55:00,192.37,192.55,192.34,192.47,926821.0,190.4844,190.6626,190.4547,190.5834,926821.0
2023-07-05 09:30:00,191.57,192.74,191.55,192.19,2199458.0,189.6922,190.8508,189.6724,190.3062,2199458.0
2023-07-05 09:35:00,192.18,192.47,192.04,192.11,815110.0,190.2962,190.5834,190.1576,190.2269,815110.0
2023-07-05 09:40:00,192.11,192.98,192.09,192.93,1014997.0,190.2269,191.0884,190.2071,191.0389,1014997.0
2023-07-05 09:45:00,192.93,192.97,192.2,192.26,915719.0,191.0389,191.0785,190.3161,190.3755,915719.0
2023-07-05 09:50:00,192.25,192.43,192.07,192.36,807280.0,190.3656,190.5438,190.1873,190.4745,807280.0
2023-07-05 09:55:00,192.35,192.39,192.11,192.24,572751.0,190.4646,190.5042,190.2269,190.3557,572751.0
2023-07-05 10:00:00,192.24,192.62,192.11,192.42,784899.0,190.3557,190.7319,190.2269,190.5339,784899.0
2023-07-05 10:05:00,192.41,192.68,192.35,192.36,728894.0,190.524,190.7913,190.4646,190.4745,728894.0
2023-07-05 10:10:00,192.36,192.44,192.11,192.17,509098.0,190.4745,190.5537,190.2269,190.2863,509098.0
2023-07-05 10:15:00,192.17,192.68,192.15,192.5,581232.0,190.2863,190.7913,190.2665,190.6131,581232.0
2023-07-05 10:20:00,192.5,192.69,192.45,192.58,347862.0,190.6131,190.8013,190.5636,190.6923,347862.0
2023-07-05 10:25:00,192.57,192.58,192.32,192.35,277992.0,190.6824,190.6923,190.4349,190.4646,277992.0
2023-07-05 10:30:00,192.35,192.43,192.24,192.26,311843.0,190.4646,190.5438,190.3557,190.3755,311843.0
2023-07-05 10:35:00,192.26,192.74,192.24,192.6,400308.0,190.3755,190.8508,190.3557,190.7121,400308.0
2023-07-05 10:40:00,192.6,192.69,192.43,192.47,346543.0,190.7121,190.8013,190.5438,190.5834,346543.0
2023-07-05 10:45:00,192.47,192.48,192.15,192.25,344554.0,190.5834,190.5933,190.2665,190.3656,344554.0
2023-07-05 10:50:00,192.25,192.31,192.03,192.1,422975.0,190.3656,190.425,190.1477,190.217,422975.0
2023-07-05 10:55:00,192.11,192.36,192.09,192.36,421385.0,190.2269,190.4745,190.2071,190.4745,421385.0
2023-07-05 11:00:00,192.36,192.37,191.91,191.92,700639.0,190.4745,190.4844,190.0289,190.0388,700639.0
2023-07-05 11:05:00,191.92,192.12,191.91,192.01,256112.0,190.0388,190.2368,190.0289,190.1279,256112.0
2023-07-05 11:10:00,192.01,192.08,191.69,191.76,452155.0,190.1279,190.1972,189.8111,189.8804,452155.0
2023-07-05 11:15:00,191.75,191.87,191.61,191.7,377884.0,189.8705,189.9893,189.7318,189.821,377884.0
2023-07-05 11:20:00,191.7,191.7,191.48,191.54,309964.0,189.821,189.821,189.6031,189.6625,309964.0
2023-07-05 11:25:00,191.53,191.58,191.39,191.44,359602.0,189.6526,189.7021,189.514,189.5635,359602.0
2023-07-05 11:30:00,191.44,191.55,191.39,191.43,291142.0,189.5635,189.6724,189.514,189.5536,291142.0
2023-07-05 11:35:00,191.43,191.43,191.12,191.13,475215.0,189.5536,189.5536,189.2466,189.2565,475215.0
2023-07-05 11:40:00,191.13,191.29,191.05,191.25,487671.0,189.2565,189.415,189.1773,189.3754,487671.0
2023-07-05 11:45:00,191.25,191.66,191.17,191.46,597179.0,189.3754,189.7813,189.2961,189.5833,597179.0
2023-07-05 11:50:00,191.47,191.48,191.16,191.18,287859.0,189.5932,189.6031,189.2862,189.3061,287859.0
2023-07-05 11:55:00,191.18,191.21,190.91,190.93,486775.0,189.3061,189.3358,189.0387,189.0585,486775.0
2023-07-05 12:00:00,190.92,190.97,190.67,190.91,491800.0,189.0486,189.0981,188.8011,189.0387,491800.0
2023-07-05 12:05:00,190.91,190.96,190.83,190.93,276264.0,189.0387,189.0882,188.9595,189.0585,276264.0
2023-07-05 12:10:00,190.92,190.97,190.8,190.85,262529.0,189.0486,189.0981,188.9298,188.9793,262529.0
2023-07-05 12:15:00,190.85,191.15,190.83,191.05,307809.0,188.9793,189.2763,188.9595,189.1773,307809.0
2023-07-05 12:20:00,191.04,191.07,190.85,191.03,256930.0,189.1674,189.1971,188.9793,189.1575,256930.0
2023-07-05 12:25:00,191.04,191.2,191.01,191.14,300751.0,189.1674,189.3259,189.1377,189.2664,300751.0
2023-07-05 12:30:00,191.15,191.31,191.06,191.08,259516.0,189.2763,189.4348,189.1872,189.207,259516.0
2023-07-05 12:35:00,191.08,191.2,191.0,191.12,261302.0,189.207,189.3259,189.1278,189.2466,261302.0
2023-07-05 12:40:00,191.11,191.16,191.02,191.05,163467.0,189.2367,189.2862,189.1476,189.1773,163467.0
2023-07-05 12:45:00,191.05,191.06,190.87,190.95,203896.0,189.1773,189.1872,188.9991,189.0783,203896.0
2023-07-05 12:50:00,190.95,191.01,190.88,190.99,190798.0,189.0783,189.1377,189.009,189.1179,190798.0
2023-07-05 12:55:00,190.99,191.17,190.99,191.14,185520.0,189.1179,189.2961,189.1179,189.2664,185520.0
2023-07-05 13:00:00,191.13,191.19,191.05,191.13,188406.0,189.2565,189.316,189.1773,189.2565,188406.0
2023-07-05 13:05:00,191.12,191.29,191.07,191.24,258123.0,189.2466,189.415,189.1971,189.3655,258123.0
2023-07-05 13:10:00,191.25,191.26,191.09,191.1,253605.0,189.3754,189.3853,189.2169,189.2268,253605.0
2023-07-05 13:15:00,191.1,191.2,191.07,191.12,165266.0,189.2268,189.3259,189.1971,189.2466,165266.0
2023-07-05 13:20:00,191.11,191.19,191.05,191.11,170095.0,189.2367,189.316,189.1773,189.2367,170095.0
2023-07-05 13:25:00,191.11,191.11,190.9,190.99,245066.0,189.2367,189.2367,189.0288,189.1179,245066.0
2023-07-05 13:30:00,190.99,191.05,190.93,190.95,195900.0,189.1179,189.1773,189.0585,189.0783,195900.0
2023-07-05 13:35:00,190.94,191.07,190.87,191.04,191681.0,189.0684,189.1971,188.9991,189.1674,191681.0
2023-07-05 13:40:00,191.05,191.06,190.86,190.93,181901.0,189.1773,189.1872,188.9892,189.0585,181901.0
2023-07-05 13:45:00,190.92,191.06,190.89,190.98,210544.0,189.0486,189.1872,189.0189,189.108,210544.0
2023-07-05 13:50:00,190.99,190.99,190.9,190.91,148000.0,189.1179,189.1179,189.0288,189.0387,148000.0
2023-07-05 13:55:00,190.91,191.0,190.88,190.93,174237.0,189.0387,189.1278,189.009,189.0585,174237.0
2023-07-05 14:00:00,190.94,191.08,190.84,190.89,349285.0,189.0684,189.207,188.9694,189.0189,349285.0
2023-07-05 14:05:00,190.89,191.11,190.82,191.0,354282.0,189.0189,189.2367,188.9496,189.1278,354282.0
2023-07-05 14:10:00,191.01,191.03,190.9,190.97,213283.0,189.1377,189.1575,189.0288,189.0981,213283.0
2023-07-05 14:15:00,190.98,190.98,190.71,190.76,485108.0,189.108,189.108,188.8407,188.8902,485108.0
2023-07-05 14:20:00,190.75,190.79,190.62,190.68,405564.0,188.8803,188.9199,188.7515,188.811,405564.0
2023-07-05 14:25:00,190.67,191.01,190.66,190.95,289714.0,188.8011,189.1377,188.7911,189.0783,289714.0
2023-07-05 14:30:00,190.95,191.06,190.95,191.0,288421.0,189.0783,189.1872,189.0783,189.1278,288421.0
2023-07-05 14:35:00,191.0,191.19,190.91,191.18,256873.0,189.1278,189.316,189.0387,189.3061,256873.0
2023-07-05 14:40:00,191.19,191.34,191.17,191.32,285848.0,189.316,189.4645,189.2961,189.4447,285848.0
2023-07-05 14:45:00,191.31,191.43,191.28,191.3,287677.0,189.4348,189.5536,189.4051,189.4249,287677.0
2023-07-05 14:50:00,191.3,191.35,191.24,191.3,201330.0,189.4249,189.4744,189.3655,189.4249,201330.0
2023-07-05 14:55:00,191.3,191.32,191.2,191.31,195872.0,189.4249,189.4447,189.3259,189.4348,195872.0
2023-07-05 15:00:00,191.3,191.35,191.25,191.3,213203.0,189.4249,189.4744,189.3754,189.4249,213203.0
2023-07-05 15:05:00,191.3,191.44,191.25,191.27,297987.0,189.4249,189.5635,189.3754,189.3952,297987.0
2023-07-05 15:10:00,191.27,191.36,191.22,191.36,219667.0,189.3952,189.4843,189.3457,189.4843,219667.0
2023-07-05 15:15:00,191.36,191.38,191.28,191.38,207160.0,189.4843,189.5041,189.4051,189.5041,207160.0
2023-07-05 15:20:00,191.38,191.41,191.3,191.34,252929.0,189.5041,189.5338,189.4249,189.4645,252929.0
2023-07-05 15:25:00,191.34,191.39,191.31,191.36,207131.0,189.4645,189.514,189.4348,189.4843,207131.0
2023-07-05 15:30:00,191.36,191.46,191.31,191.36,287078.0,189.4843,189.5833,189.4348,189.4843,287078.0
2023-07-05 15:35:00,191.37,191.39,191.28,191.33,282196.0,189.4942,189.514,189.4051,189.4546,282196.0
2023-07-05 15:40:00,191.33,191.45,191.3,191.38,348286.0,189.4546,189.5734,189.4249,189.5041,348286.0
2023-07-05 15:45:00,191.38,191.47,191.29,191.46,478732.0,189.5041,189.5932,189.415,189.5833,478732.0
2023-07-05 15:50:00,191.46,191.49,191.28,191.31,650400.0,189.5833,189.613,189.4051,189.4348,650400.0
2023-07-05 15:55:00,191.31,191.4,191.23,191.32,1160589.0,189.4348,189.5239,189.3556,189.4447,1160589.0
2023-07-06 09:30:00,189.91,190.46,189.74,189.78,1906692.0,188.0485,188.5931,187.8802,187.9198,1906692.0
2023-07-06 09:35:00,189.81,189.81,189.2,189.62,1089541.0,187.9495,187.9495,187.3455,187.7613,1089541.0
2023-07-06 09:40:00,189.63,190.25,189.54,190.08,900522.0,187.7712,188.3852,187.6821,188.2168,900522.0
2023-07-06 09:45:00,190.08,190.45,189.95,190.16,670092.0,188.2168,188.5832,188.0881,188.296,670092.0
2023-07-06 09:50:00,190.16,190.23,189.69,189.76,571705.0,188.296,188.3654,187.8307,187.9,571705.0
2023-07-06 09:55:00,189.76,189.93,189.67,189.93,444451.0,187.9,188.0683,187.8109,188.0683,444451.0
2023-07-06 10:00:00,189.94,189.94,189.61,189.7,451354.0,188.0782,188.0782,187.7514,187.8406,451354.0
2023-07-06 10:05:00,189.69,189.75,189.54,189.69,507192.0,187.8307,187.8901,187.6821,187.8307,507192.0
2023-07-06 10:10:00,189.69,189.92,189.59,189.88,471121.0,187.8307,188.0584,187.7316,188.0188,471121.0
2023-07-06 10:15:00,189.87,189.94,189.54,189.59,506161.0,188.0089,188.0782,187.6821,187.7316,506161.0
2023-07-06 10:20:00,189.58,189.77,189.54,189.76,373686.0,187.7217,187.9099,187.6821,187.9,373686.0
2023-07-06 10:25:00,189.77,189.96,189.69,189.94,332159.0,187.9099,188.098,187.8307,188.0782,332159.0
2023-07-06 10:30:00,189.94,190.13,189.88,190.05,483226.0,188.0782,188.2663,188.0188,188.1871,483226.0
2023-07-06 10:35:00,190.02,190.08,189.9,190.05,266754.0,188.1574,188.2168,188.0386,188.1871,266754.0
2023-07-06 10:40:00,190.05,190.15,189.97,190.09,295434.0,188.1871,188.2861,188.1079,188.2267,295434.0
2023-07-06 10:45:00,190.08,190.13,189.93,190.04,297882.0,188.2168,188.2663,188.0683,188.1772,297882.0
2023-07-06 10:50:00,190.03,190.18,189.68,189.76,400132.0,188.1673,188.3159,187.8208,187.9,400132.0
2023-07-06 10:55:00,189.76,189.77,189.5,189.54,394585.0,187.9,187.9099,187.6425,187.6821,394585.0
2023-07-06 11:00:00,189.55,189.85,189.53,189.84,359176.0,187.692,187.9891,187.6722,187.9792,359176.0
2023-07-06 11:05:00,189.83,189.94,189.78,189.86,265418.0,187.9693,188.0782,187.9198,187.999,265418.0
2023-07-06 11:10:00,189.86,189.94,189.74,189.75,367658.0,187.999,188.0782,187.8802,187.8901,367658.0
2023-07-06 11:15:00,189.75,189.82,189.66,189.76,309952.0,187.8901,187.9594,187.801,187.9,309952.0
2023-07-06 11:20:00,189.75,190.05,189.72,189.99,328332.0,187.8901,188.1871,187.8604,188.1277,328332.0
2023-07-06 11:25:00,189.98,190.26,189.9,190.17,434987.0,188.1178,188.3951,188.0386,188.306,434987.0
2023-07-06 11:30:00,190.16,190.49,190.16,190.36,503794.0,188.296,188.6228,188.296,188.4941,503794.0
2023-07-06 11:35:00,190.36,190.6,190.35,190.47,358494.0,188.4941,188.7317,188.4842,188.603,358494.0
2023-07-06 11:40:00,190.47,190.6,190.47,190.49,210854.0,188.603,188.7317,188.603,188.6228,210854.0
2023-07-06 11:45:00,190.49,190.61,190.35,190.53,399973.0,188.6228,188.7416,188.4842,188.6624,399973.0
2023-07-06 11:50:00,190.53,190.56,190.4,190.48,354097.0,188.6624,188.6921,188.5337,188.6129,354097.0
2023-07-06 11:55:00,190.48,190.5,190.35,190.5,278409.0,188.6129,188.6327,188.4842,188.6327,278409.0
2023-07-06 12:00:00,190.5,190.76,190.49,190.63,305501.0,188.6327,188.8902,188.6228,188.7614,305501.0
2023-07-06 12:05:00,190.64,190.91,190.63,190.85,285398.0,188.7713,189.0387,188.7614,188.9793,285398.0
2023-07-06 12:10:00,190.86,190.86,190.64,190.68,309824.0,188.9892,188.9892,188.7713,188.811,309824.0
2023-07-06 12:15:00,190.67,190.94,190.65,190.92,306100.0,188.8011,189.0684,188.7812,189.0486,306100.0
2023-07-06 12:20:00,190.92,190.95,190.75,190.8,193482.0,189.0486,189.0783,188.8803,188.9298,193482.0
2023-07-06 12:25:00,190.79,191.01,190.75,190.94,342971.0,188.9199,189.1377,188.8803,189.0684,342971.0
2023-07-06 12:30:00,190.94,191.08,190.9,191.07,264226.0,189.0684,189.207,189.0288,189.1971,264226.0
2023-07-06 12:35:00,191.08,191.17,190.96,191.05,280010.0,189.207,189.2961,189.0882,189.1773,280010.0
2023-07-06 12:40:00,191.05,191.1,190.99,191.02,185638.0,189.1773,189.2268,189.1179,189.1476,185638.0
2023-07-06 12:45:00,191.02,191.09,190.9,191.06,306867.0,189.1476,189.2169,189.0288,189.1872,306867.0
2023-07-06 12:50:00,191.06,191.11,190.92,190.96,181093.0,189.1872,189.2367,189.0486,189.0882,181093.0
2023-07-06 12:55:00,190.95,191.03,190.88,190.97,215212.0,189.0783,189.1575,189.009,189.0981,215212.0
2023-07-06 13:00:00,190.98,191.07,190.88,191.0,131676.0,189.108,189.1971,189.009,189.1278,131676.0
2023-07-06 13:05:00,191.0,191.09,190.96,191.03,162979.0,189.1278,189.2169,189.0882,189.1575,162979.0
2023-07-06 13:10:00,191.03,191.23,191.02,191.11,244448.0,189.1575,189.3556,189.1476,189.2367,244448.0
2023-07-06 13:15:00,191.11,191.19,191.08,191.11,171986.0,189.2367,189.316,189.207,189.2367,171986.0
2023-07-06 13:20:00,191.11,191.16,191.08,191.16,162150.0,189.2367,189.2862,189.207,189.2862,162150.0
2023-07-06 13:25:00,191.16,191.16,191.03,191.11,267637.0,189.2862,189.2862,189.1575,189.2367,267637.0
2023-07-06 13:30:00,191.11,191.11,190.76,190.77,333334.0,189.2367,189.2367,188.8902,188.9001,333334.0
2023-07-06 13:35:00,190.77,191.01,190.74,190.96,294538.0,188.9001,189.1377,188.8704,189.0882,294538.0
2023-07-06 13:40:00,190.97,191.15,190.93,191.15,176551.0,189.0981,189.2763,189.0585,189.2763,176551.0
2023-07-06 13:45:00,191.15,191.2,191.0,191.17,221935.0,189.2763,189.3259,189.1278,189.2961,221935.0
2023-07-06 13:50:00,191.18,191.27,191.11,191.21,301031.0,189.3061,189.3952,189.2367,189.3358,301031.0
2023-07-06 13:55:00,191.21,191.41,191.14,191.41,370183.0,189.3358,189.5338,189.2664,189.5338,370183.0
2023-07-06 14:00:00,191.41,191.42,191.26,191.3,217415.0,189.5338,189.5437,189.3853,189.4249,217415.0
2023-07-06 14:05:00,191.3,191.44,191.27,191.41,230397.0,189.4249,189.5635,189.3952,189.5338,230397.0
2023-07-06 14:10:00,191.41,191.44,191.1,191.12,290547.0,189.5338,189.5635,189.2268,189.2466,290547.0
2023-07-06 14:15:00,191.12,191.15,191.02,191.06,222000.0,189.2466,189.2763,189.1476,189.1872,222000.0
2023-07-06 14:20:00,191.06,191.07,190.91,191.06,206369.0,189.1872,189.1971,189.0387,189.1872,206369.0
2023-07-06 14:25:00,191.06,191.09,191.01,191.03,141249.0,189.1872,189.2169,189.1377,189.1575,141249.0
2023-07-06 14:30:00,191.02,191.22,190.99,191.22,203015.0,189.1476,189.3457,189.1179,189.3457,203015.0
2023-07-06 14:35:00,191.22,191.23,191.05,191.16,203351.0,189.3457,189.3556,189.1773,189.2862,203351.0
2023-07-06 14:40:00,191.15,191.35,191.09,191.34,242199.0,189.2763,189.4744,189.2169,189.4645,242199.0
2023-07-06 14:45:00,191.34,191.43,191.31,191.42,242001.0,189.4645,189.5536,189.4348,189.5437,242001.0
2023-07-06 14:50:00,191.42,191.51,191.31,191.49,302039.0,189.5437,189.6328,189.4348,189.613,302039.0
2023-07-06 14:55:00,191.48,191.53,191.41,191.43,269379.0,189.6031,189.6526,189.5338,189.5536,269379.0
2023-07-06 15:00:00,191.43,191.5,191.39,191.46,263257.0,189.5536,189.6229,189.514,189.5833,263257.0
2023-07-06 15:05:00,191.47,191.55,191.41,191.44,298152.0,189.5932,189.6724,189.5338,189.5635,298152.0
2023-07-06 15:10:00,191.45,191.48,191.35,191.36,223702.0,189.5734,189.6031,189.4744,189.4843,223702.0
2023-07-06 15:15:00,191.36,191.5,191.32,191.48,259835.0,189.4843,189.6229,189.4447,189.6031,259835.0
2023-07-06 15:20:00,191.48,191.65,191.47,191.59,314177.0,189.6031,189.7714,189.5932,189.712,314177.0
2023-07-06 15:25:00,191.6,191.69,191.59,191.64,323132.0,189.7219,189.8111,189.712,189.7615,323132.0
2023-07-06 15:30:00,191.65,191.65,191.52,191.56,296144.0,189.7714,189.7714,189.6427,189.6823,296144.0
2023-07-06 15:35:00,191.56,191.62,191.47,191.59,326918.0,189.6823,189.7417,189.5932,189.712,326918.0
2023-07-06 15:40:00,191.58,191.58,191.48,191.56,290940.0,189.7021,189.7021,189.6031,189.6823,290940.0
2023-07-06 15:45:00,191.55,191.75,191.48,191.75,443187.0,189.6724,189.8705,189.6031,189.8705,443187.0
2023-07-06 15:50:00,191.76,191.92,191.56,191.65,1062168.0,189.8804,190.0388,189.6823,189.7714,1062168.0
2023-07-06 15:55:00,191.65,192.02,191.62,191.78,1870288.0,189.7714,190.1378,189.7417,189.9002,1870288.0
2023-07-07 09:30:00,191.4,191.5,190.98,191.3,1866305.0,189.5239,189.6229,189.108,189.4249,1866305.0
2023-07-07 09:35:00,191.31,191.42,190.71,190.99,896881.0,189.4348,189.5437,188.8407,189.1179,896881.0
2023-07-07 09:40:00,190.97,191.15,190.77,190.94,585656.0,189.0981,189.2763,188.9001,189.0684,585656.0
2023-07-07 09:45:00,190.97,191.43,190.97,191.11,777594.0,189.0981,189.5536,189.0981,189.2367,777594.0
2023-07-07 09:50:00,191.11,191.57,191.09,191.44,586369.0,189.2367,189.6922,189.2169,189.5635,586369.0
2023-07-07 09:55:00,191.44,191.67,191.42,191.53,404409.0,189.5635,189.7912,189.5437,189.6526,404409.0
2023-07-07 10:00:00,191.53,191.63,191.38,191.57,427683.0,189.6526,189.7516,189.5041,189.6922,427683.0
2023-07-07 10:05:00,191.57,191.72,191.25,191.3,425145.0,189.6922,189.8408,189.3754,189.4249,425145.0
2023-07-07 10:10:00,191.31,191.41,191.15,191.27,391503.0,189.4348,189.5338,189.2763,189.3952,391503.0
2023-07-07 10:15:00,191.27,191.31,190.72,190.97,753191.0,189.3952,189.4348,188.8506,189.0981,753191.0
2023-07-07 10:20:00,190.97,191.1,190.81,191.05,441101.0,189.0981,189.2268,188.9397,189.1773,441101.0
2023-07-07 10:25:00,191.06,191.07,190.62,190.62,406184.0,189.1872,189.1971,188.7515,188.7515,406184.0
2023-07-07 10:30:00,190.62,190.66,190.24,190.37,585659.0,188.7515,188.7911,188.3753,188.504,585659.0
2023-07-07 10:35:00,190.36,190.67,190.31,190.48,429865.0,188.4941,188.8011,188.4446,188.6129,429865.0
2023-07-07 10:40:00,190.47,190.59,190.35,190.5,427605.0,188.603,188.7218,188.4842,188.6327,427605.0
2023-07-07 10:45:00,190.51,190.69,190.47,190.59,266590.0,188.6426,188.8209,188.603,188.7218,266590.0
2023-07-07 10:50:00,190.59,190.91,190.54,190.89,340904.0,188.7218,189.0387,188.6723,189.0189,340904.0
2023-07-07 10:55:00,190.9,190.9,190.48,190.69,409745.0,189.0288,189.0288,188.6129,188.8209,409745.0
2023-07-07 11:00:00,190.68,191.04,190.67,191.03,324573.0,188.811,189.1674,188.8011,189.1575,324573.0
2023-07-07 11:05:00,191.02,191.05,190.86,190.97,348404.0,189.1476,189.1773,188.9892,189.0981,348404.0
2023-07-07 11:10:00,190.97,191.01,190.85,190.96,222563.0,189.0981,189.1377,188.9793,189.0882,222563.0
2023-07-07 11:15:00,190.96,191.01,190.85,190.98,252337.0,189.0882,189.1377,188.9793,189.108,252337.0
2023-07-07 11:20:00,190.98,191.29,190.94,191.2,378494.0,189.108,189.415,189.0684,189.3259,378494.0
2023-07-07 11:25:00,191.21,191.29,191.19,191.21,279575.0,189.3358,189.415,189.316,189.3358,279575.0
2023-07-07 11:30:00,191.21,191.36,191.19,191.23,286204.0,189.3358,189.4843,189.316,189.3556,286204.0
2023-07-07 11:35:00,191.22,191.47,191.18,191.42,335633.0,189.3457,189.5932,189.3061,189.5437,335633.0
2023-07-07 11:40:00,191.42,191.55,191.39,191.55,369161.0,189.5437,189.6724,189.514,189.6724,369161.0
2023-07-07 11:45:00,191.55,191.66,191.47,191.64,284231.0,189.6724,189.7813,189.5932,189.7615,284231.0
2023-07-07 11:50:00,191.63,191.69,191.54,191.62,337499.0,189.7516,189.8111,189.6625,189.7417,337499.0
2023-07-07 11:55:00,191.62,191.78,191.62,191.75,450911.0,189.7417,189.9002,189.7417,189.8705,450911.0
2023-07-07 12:00:00,191.76,192.12,191.76,192.1,853871.0,189.8804,190.2368,189.8804,190.217,853871.0
2023-07-07 12:05:00,192.09,192.21,192.04,192.08,456901.0,190.2071,190.326,190.1576,190.1972,456901.0
2023-07-07 12:10:00,192.09,192.17,192.03,192.12,313505.0,190.2071,190.2863,190.1477,190.2368,313505.0
2023-07-07 12:15:00,192.12,192.19,192.02,192.18,367461.0,190.2368,190.3062,190.1378,190.2962,367461.0
2023-07-07 12:20:00,192.17,192.24,192.07,192.24,382574.0,190.2863,190.3557,190.1873,190.3557,382574.0
2023-07-07 12:25:00,192.24,192.25,192.08,192.13,278277.0,190.3557,190.3656,190.1972,190.2467,278277.0
2023-07-07 12:30:00,192.13,192.44,192.12,192.37,454992.0,190.2467,190.5537,190.2368,190.4844,454992.0
2023-07-07 12:35:00,192.38,192.5,192.32,192.4,550704.0,190.4943,190.6131,190.4349,190.5141,550704.0
2023-07-07 12:40:00,192.4,192.53,192.4,192.46,233340.0,190.5141,190.6428,190.5141,190.5735,233340.0
2023-07-07 12:45:00,192.47,192.49,192.32,192.44,250554.0,190.5834,190.6032,190.4349,190.5537,250554.0
2023-07-07 12:50:00,192.43,192.5,192.29,192.31,233839.0,190.5438,190.6131,190.4052,190.425,233839.0
2023-07-07 12:55:00,192.3,192.35,192.26,192.31,234177.0,190.4151,190.4646,190.3755,190.425,234177.0
2023-07-07 13:00:00,192.31,192.5,192.31,192.43,297978.0,190.425,190.6131,190.425,190.5438,297978.0
2023-07-07 13:05:00,192.44,192.51,192.43,192.49,299502.0,190.5537,190.623,190.5438,190.6032,299502.0
2023-07-07 13:10:00,192.49,192.55,192.43,192.49,270618.0,190.6032,190.6626,190.5438,190.6032,270618.0
2023-07-07 13:15:00,192.49,192.52,192.39,192.4,295311.0,190.6032,190.6329,190.5042,190.5141,295311.0
2023-07-07 13:20:00,192.4,192.55,192.35,192.54,236669.0,190.5141,190.6626,190.4646,190.6527,236669.0
2023-07-07 13:25:00,192.55,192.59,192.47,192.56,228286.0,190.6626,190.7022,190.5834,190.6725,228286.0
2023-07-07 13:30:00,192.56,192.67,192.54,192.62,359951.0,190.6725,190.7814,190.6527,190.7319,359951.0
2023-07-07 13:35:00,192.63,192.63,192.39,192.56,326242.0,190.7418,190.7418,190.5042,190.6725,326242.0
2023-07-07 13:40:00,192.56,192.65,192.54,192.64,242702.0,190.6725,190.7616,190.6527,190.7517,242702.0
2023-07-07 13:45:00,192.63,192.64,192.51,192.53,192904.0,190.7418,190.7517,190.623,190.6428,192904.0
2023-07-07 13:50:00,192.52,192.53,192.41,192.41,201989.0,190.6329,190.6428,190.524,190.524,201989.0
2023-07-07 13:55:00,192.42,192.46,192.16,192.31,371777.0,190.5339,190.5735,190.2764,190.425,371777.0
2023-07-07 14:00:00,192.32,192.34,192.19,192.25,241058.0,190.4349,190.4547,190.3062,190.3656,241058.0
2023-07-07 14:05:00,192.26,192.36,192.23,192.34,186018.0,190.3755,190.4745,190.3458,190.4547,186018.0
2023-07-07 14:10:00,192.34,192.38,192.25,192.38,216983.0,190.4547,190.4943,190.3656,190.4943,216983.0
2023-07-07 14:15:00,192.38,192.39,192.23,192.33,182600.0,190.4943,190.5042,190.3458,190.4448,182600.0
2023-07-07 14:20:00,192.33,192.42,192.26,192.39,162955.0,190.4448,190.5339,190.3755,190.5042,162955.0
2023-07-07 14:25:00,192.4,192.5,192.37,192.4,164459.0,190.5141,190.6131,190.4844,190.5141,164459.0
2023-07-07 14:30:00,192.41,192.43,192.23,192.32,293887.0,190.524,190.5438,190.3458,190.4349,293887.0
2023-07-07 14:35:00,192.33,192.49,192.32,192.38,181946.0,190.4448,190.6032,190.4349,190.4943,181946.0
2023-07-07 14:40:00,192.38,192.41,192.21,192.25,234269.0,190.4943,190.524,190.326,190.3656,234269.0
2023-07-07 14:45:00,192.25,192.26,192.17,192.21,260958.0,190.3656,190.3755,190.2863,190.326,260958.0
2023-07-07 14:50:00,192.22,192.32,192.19,192.32,170583.0,190.3359,190.4349,190.3062,190.4349,170583.0
2023-07-07 14:55:00,192.32,192.32,192.22,192.27,213316.0,190.4349,190.4349,190.3359,190.3854,213316.0
2023-07-07 15:00:00,192.26,192.38,192.2,192.37,283861.0,190.3755,190.4943,190.3161,190.4844,283861.0
2023-07-07 15:05:00,192.36,192.38,192.22,192.25,303553.0,190.4745,190.4943,190.3359,190.3656,303553.0
2023-07-07 15:10:00,192.25,192.35,192.25,192.31,231573.0,190.3656,190.4646,190.3656,190.425,231573.0
2023-07-07 15:15:00,192.3,192.34,192.02,192.1,366996.0,190.4151,190.4547,190.1378,190.217,366996.0
2023-07-07 15:20:00,192.09,192.18,191.94,191.99,293259.0,190.2071,190.2962,190.0586,190.1081,293259.0
2023-07-07 15:25:00,191.99,192.0,191.74,191.75,340935.0,190.1081,190.118,189.8606,189.8705,340935.0
2023-07-07 15:30:00,191.74,191.88,191.68,191.88,350197.0,189.8606,189.9992,189.8012,189.9992,350197.0
2023-07-07 15:35:00,191.88,191.93,191.78,191.85,328275.0,189.9992,190.0487,189.9002,189.9695,328275.0
2023-07-07 15:40:00,191.84,191.85,191.55,191.59,405454.0,189.9596,189.9695,189.6724,189.712,405454.0
2023-07-07 15:45:00,191.59,191.68,191.17,191.29,697709.0,189.712,189.8012,189.2961,189.415,697709.0
2023-07-07 15:50:00,191.29,191.43,190.76,190.83,1335646.0,189.415,189.5536,188.8902,188.9595,1335646.0
2023-07-07 15:55:00,190.83,190.94,190.6,190.71,2129113.0,188.9595,189.0684,188.7317,188.8407,2129113.0
2023-07-10 09:30:00,189.23,189.99,189.05,189.07,1962249.0,187.3752,188.1277,187.1969,187.2167,1962249.0
2023-07-10 09:35:00,189.07,189.47,188.81,189.33,1634647.0,187.2167,187.6128,186.9593,187.4742,1634647.0
2023-07-10 09:40:00,189.33,189.39,188.75,188.8,1022412.0,187.4742,187.5336,186.8999,186.9494,1022412.0
2023-07-10 09:45:00,188.78,188.99,188.18,188.4,1385672.0,186.9296,187.1375,186.3355,186.5533,1385672.0
2023-07-10 09:50:00,188.39,188.4,187.38,187.67,1463341.0,186.5434,186.5533,185.5433,185.8305,1463341.0
2023-07-10 09:55:00,187.65,187.74,187.15,187.62,1534675.0,185.8107,185.8998,185.3156,185.7809,1534675.0
2023-07-10 10:00:00,187.62,188.07,187.6,187.93,907352.0,185.7809,186.2265,185.7611,186.0879,907352.0
2023-07-10 10:05:00,187.94,188.54,187.93,188.46,839801.0,186.0978,186.6919,186.0879,186.6127,839801.0
2023-07-10 10:10:00,188.49,188.95,188.48,188.8,966648.0,186.6424,187.0979,186.6325,186.9494,966648.0
2023-07-10 10:15:00,188.8,188.91,188.56,188.84,613283.0,186.9494,187.0583,186.7117,186.989,613283.0
2023-07-10 10:20:00,188.84,189.25,188.82,189.24,645140.0,186.989,187.395,186.9692,187.3851,645140.0
2023-07-10 10:25:00,189.25,189.51,188.91,188.96,663762.0,187.395,187.6524,187.0583,187.1078,663762.0
2023-07-10 10:30:00,188.94,189.05,188.63,188.65,610387.0,187.088,187.1969,186.781,186.8009,610387.0
2023-07-10 10:35:00,188.64,188.71,188.31,188.56,671211.0,186.7909,186.8603,186.4642,186.7117,671211.0
2023-07-10 10:40:00,188.55,188.95,188.48,188.59,547996.0,186.7018,187.0979,186.6325,186.7414,547996.0
2023-07-10 10:45:00,188.59,189.04,188.58,188.77,458171.0,186.7414,187.187,186.7315,186.9197,458171.0
2023-07-10 10:50:00,188.78,189.03,188.42,188.49,464564.0,186.9296,187.1771,186.5731,186.6424,464564.0
2023-07-10 10:55:00,188.49,188.61,188.14,188.15,511258.0,186.6424,186.7612,186.2958,186.3058,511258.0
2023-07-10 11:00:00,188.16,188.2,187.73,187.85,667808.0,186.3157,186.3553,185.8899,186.0087,667808.0
2023-07-10 11:05:00,187.86,188.23,187.8,188.11,442211.0,186.0186,186.385,185.9592,186.2661,442211.0
2023-07-10 11:10:00,188.11,188.22,187.91,188.21,424040.0,186.2661,186.3751,186.0681,186.3652,424040.0
2023-07-10 11:15:00,188.22,188.28,187.9,187.98,432366.0,186.3751,186.4345,186.0582,186.1374,432366.0
2023-07-10 11:20:00,187.96,188.13,187.71,187.73,459969.0,186.1176,186.2859,185.8701,185.8899,459969.0
2023-07-10 11:25:00,187.73,187.86,187.64,187.86,465922.0,185.8899,186.0186,185.8008,186.0186,465922.0
2023-07-10 11:30:00,187.86,188.37,187.85,188.23,426122.0,186.0186,186.5236,186.0087,186.385,426122.0
2023-07-10 11:35:00,188.24,188.4,188.13,188.34,272105.0,186.3949,186.5533,186.2859,186.4939,272105.0
2023-07-10 11:40:00,188.35,188.46,187.96,187.96,652261.0,186.5038,186.6127,186.1176,186.1176,652261.0
2023-07-10 11:45:00,187.96,187.98,187.6,187.73,557425.0,186.1176,186.1374,185.7611,185.8899,557425.0
2023-07-10 11:50:00,187.72,187.99,187.72,187.78,393181.0,185.88,186.1473,185.88,185.9394,393181.0
2023-07-10 11:55:00,187.78,187.92,187.52,187.53,415225.0,185.9394,186.078,185.6819,185.6918,415225.0
2023-07-10 12:00:00,187.52,187.59,187.21,187.34,845740.0,185.6819,185.7512,185.375,185.5037,845740.0
2023-07-10 12:05:00,187.33,187.42,187.18,187.18,493528.0,185.4938,185.5829,185.3453,185.3453,493528.0
2023-07-10 12:10:00,187.18,187.25,187.06,187.08,581585.0,185.3453,185.4146,185.2264,185.2462,581585.0
2023-07-10 12:15:00,187.08,187.36,187.03,187.25,466804.0,185.2462,185.5235,185.1967,185.4146,466804.0
2023-07-10 12:20:00,187.26,187.57,187.24,187.52,365981.0,185.4245,185.7314,185.4047,185.6819,365981.0
2023-07-10 12:25:00,187.51,187.66,187.5,187.56,313742.0,185.672,185.8206,185.6621,185.7215,313742.0
2023-07-10 12:30:00,187.55,187.68,187.5,187.62,334231.0,185.7116,185.8404,185.6621,185.7809,334231.0
2023-07-10 12:35:00,187.62,187.85,187.55,187.8,378469.0,185.7809,186.0087,185.7116,185.9592,378469.0
2023-07-10 12:40:00,187.8,188.0,187.73,187.89,335396.0,185.9592,186.1572,185.8899,186.0483,335396.0
2023-07-10 12:45:00,187.89,187.9,187.66,187.78,279207.0,186.0483,186.0582,185.8206,185.9394,279207.0
2023-07-10 12:50:00,187.77,187.94,187.6,187.78,375598.0,185.9295,186.0978,185.7611,185.9394,375598.0
2023-07-10 12:55:00,187.78,188.13,187.78,188.03,395129.0,185.9394,186.2859,185.9394,186.1869,395129.0
2023-07-10 13:00:00,188.03,188.2,187.98,188.1,300596.0,186.1869,186.3553,186.1374,186.2562,300596.0
2023-07-10 13:05:00,188.11,188.35,188.09,188.17,346875.0,186.2661,186.5038,186.2463,186.3256,346875.0
2023-07-10 13:10:00,188.18,188.19,187.93,187.98,322804.0,186.3355,186.3454,186.0879,186.1374,322804.0
2023-07-10 13:15:00,187.99,188.02,187.76,187.9,256023.0,186.1473,186.177,185.9196,186.0582,256023.0
2023-07-10 13:20:00,187.9,187.98,187.76,187.91,333784.0,186.0582,186.1374,185.9196,186.0681,333784.0
2023-07-10 13:25:00,187.92,188.11,187.87,188.09,204938.0,186.078,186.2661,186.0285,186.2463,204938.0
2023-07-10 13:30:00,188.1,188.29,188.04,188.04,271650.0,186.2562,186.4444,186.1968,186.1968,271650.0
2023-07-10 13:35:00,188.05,188.12,187.92,188.1,240072.0,186.2067,186.276,186.078,186.2562,240072.0
2023-07-10 13:40:00,188.11,188.26,188.04,188.25,195847.0,186.2661,186.4147,186.1968,186.4048,195847.0
2023-07-10 13:45:00,188.25,188.32,188.05,188.06,310289.0,186.4048,186.4741,186.2067,186.2166,310289.0
2023-07-10 13:50:00,188.07,188.33,188.05,188.26,237234.0,186.2265,186.484,186.2067,186.4147,237234.0
2023-07-10 13:55:00,188.26,188.34,188.12,188.28,172115.0,186.4147,186.4939,186.276,186.4345,172115.0
2023-07-10 14:00:00,188.29,188.32,188.01,188.02,212559.0,186.4444,186.4741,186.1671,186.177,212559.0
2023-07-10 14:05:00,188.02,188.11,187.99,188.05,234690.0,186.177,186.2661,186.1473,186.2067,234690.0
2023-07-10 14:10:00,188.04,188.23,188.04,188.2,220933.0,186.1968,186.385,186.1968,186.3553,220933.0
2023-07-10 14:15:00,188.19,188.35,188.17,188.27,281048.0,186.3454,186.5038,186.3256,186.4246,281048.0
2023-07-10 14:20:00,188.28,188.66,188.2,188.52,394670.0,186.4345,186.8108,186.3553,186.6721,394670.0
2023-07-10 14:25:00,188.52,188.7,188.5,188.62,267971.0,186.6721,186.8504,186.6523,186.7711,267971.0
2023-07-10 14:30:00,188.61,188.65,188.39,188.39,235163.0,186.7612,186.8009,186.5434,186.5434,235163.0
2023-07-10 14:35:00,188.4,188.45,188.21,188.22,236544.0,186.5533,186.6028,186.3652,186.3751,236544.0
2023-07-10 14:40:00,188.21,188.36,188.2,188.3,231522.0,186.3652,186.5137,186.3553,186.4543,231522.0
2023-07-10 14:45:00,188.31,188.35,188.22,188.29,228228.0,186.4642,186.5038,186.3751,186.4444,228228.0
2023-07-10 14:50:00,188.28,188.62,188.27,188.62,318748.0,186.4345,186.7711,186.4246,186.7711,318748.0
2023-07-10 14:55:00,188.62,188.65,188.51,188.58,259862.0,186.7711,186.8009,186.6622,186.7315,259862.0
2023-07-10 15:00:00,188.58,188.61,188.42,188.48,217621.0,186.7315,186.7612,186.5731,186.6325,217621.0
2023-07-10 15:05:00,188.49,188.58,188.28,188.36,310549.0,186.6424,186.7315,186.4345,186.5137,310549.0
2023-07-10 15:10:00,188.35,188.46,188.29,188.41,265890.0,186.5038,186.6127,186.4444,186.5632,265890.0
2023-07-10 15:15:00,188.41,188.47,188.27,188.32,223112.0,186.5632,186.6226,186.4246,186.4741,223112.0
2023-07-10 15:20:00,188.32,188.37,188.14,188.22,313879.0,186.4741,186.5236,186.2958,186.3751,313879.0
2023-07-10 15:25:00,188.21,188.35,188.1,188.3,398258.0,186.3652,186.5038,186.2562,186.4543,398258.0
2023-07-10 15:30:00,188.29,188.42,188.24,188.31,326857.0,186.4444,186.5731,186.3949,186.4642,326857.0
2023-07-10 15:35:00,188.31,188.5,188.28,188.49,398892.0,186.4642,186.6523,186.4345,186.6424,398892.0
2023-07-10 15:40:00,188.49,188.5,188.26,188.28,514858.0,186.6424,186.6523,186.4147,186.4345,514858.0
2023-07-10 15:45:00,188.28,188.44,188.24,188.42,566865.0,186.4345,186.5929,186.3949,186.5731,566865.0
2023-07-10 15:50:00,188.42,188.79,188.34,188.6,1225776.0,186.5731,186.9395,186.4939,186.7513,1225776.0
2023-07-10 15:55:00,188.59,188.63,188.45,188.63,2009297.0,186.7414,186.781,186.6028,186.781,2009297.0
2023-07-11 09:30:00,189.2,189.3,188.3,188.56,1513713.0,187.3455,187.4445,186.4543,186.7117,1513713.0
2023-07-11 09:35:00,188.56,189.03,188.56,188.82,751930.0,186.7117,187.1771,186.7117,186.9692,751930.0
2023-07-11 09:40:00,188.83,188.88,187.89,187.99,908195.0,186.9791,187.0286,186.0483,186.1473,908195.0
2023-07-11 09:45:00,187.99,188.15,187.76,187.88,614358.0,186.1473,186.3058,185.9196,186.0384,614358.0
2023-07-11 09:50:00,187.89,188.14,187.83,187.97,711245.0,186.0483,186.2958,185.9889,186.1275,711245.0
2023-07-11 09:55:00,187.98,188.03,187.59,187.83,731555.0,186.1374,186.1869,185.7512,185.9889,731555.0
2023-07-11 10:00:00,187.84,187.89,187.62,187.65,522031.0,185.9988,186.0483,185.7809,185.8107,522031.0
2023-07-11 10:05:00,187.66,187.8,187.45,187.67,575005.0,185.8206,185.9592,185.6126,185.8305,575005.0
2023-07-11 10:10:00,187.66,187.8,187.57,187.66,322686.0,185.8206,185.9592,185.7314,185.8206,322686.0
2023-07-11 10:15:00,187.66,188.03,187.62,188.03,395878.0,185.8206,186.1869,185.7809,186.1869,395878.0
2023-07-11 10:20:00,188.03,188.2,187.93,187.93,427089.0,186.1869,186.3553,186.0879,186.0879,427089.0
2023-07-11 10:25:00,187.94,188.13,187.86,188.11,453059.0,186.0978,186.2859,186.0186,186.2661,453059.0
2023-07-11 10:30:00,188.09,188.14,187.89,187.95,410950.0,186.2463,186.2958,186.0483,186.1077,410950.0
2023-07-11 10:35:00,187.95,188.25,187.93,188.24,358760.0,186.1077,186.4048,186.0879,186.3949,358760.0
2023-07-11 10:40:00,188.24,188.39,188.1,188.39,367198.0,186.3949,186.5434,186.2562,186.5434,367198.0
2023-07-11 10:45:00,188.39,188.57,188.28,188.44,425517.0,186.5434,186.7216,186.4345,186.5929,425517.0
2023-07-11 10:50:00,188.44,188.45,188.14,188.22,282340.0,186.5929,186.6028,186.2958,186.3751,282340.0
2023-07-11 10:55:00,188.22,188.27,188.12,188.16,240371.0,186.3751,186.4246,186.276,186.3157,240371.0
2023-07-11 11:00:00,188.16,188.47,188.1,188.43,339226.0,186.3157,186.6226,186.2562,186.583,339226.0
2023-07-11 11:05:00,188.43,188.44,187.93,187.94,341337.0,186.583,186.5929,186.0879,186.0978,341337.0
2023-07-11 11:10:00,187.95,188.08,187.91,188.02,237799.0,186.1077,186.2364,186.0681,186.177,237799.0
2023-07-11 11:15:00,188.02,188.08,187.71,187.84,438843.0,186.177,186.2364,185.8701,185.9988,438843.0
2023-07-11 11:20:00,187.84,187.94,187.78,187.89,231088.0,185.9988,186.0978,185.9394,186.0483,231088.0
2023-07-11 11:25:00,187.88,187.91,187.65,187.72,273102.0,186.0384,186.0681,185.8107,185.88,273102.0
2023-07-11 11:30:00,187.72,187.85,187.69,187.7,238304.0,185.88,186.0087,185.8503,185.8602,238304.0
2023-07-11 11:35:00,187.71,187.75,187.57,187.61,344426.0,185.8701,185.9097,185.7314,185.771,344426.0
2023-07-11 11:40:00,187.61,187.62,187.35,187.39,418249.0,185.771,185.7809,185.5136,185.5532,418249.0
2023-07-11 11:45:00,187.38,187.75,187.26,187.72,376412.0,185.5433,185.9097,185.4245,185.88,376412.0
2023-07-11 11:50:00,187.73,188.04,187.71,187.98,390922.0,185.8899,186.1968,185.8701,186.1374,390922.0
2023-07-11 11:55:00,187.98,188.2,187.83,188.19,369426.0,186.1374,186.3553,185.9889,186.3454,369426.0
2023-07-11 12:00:00,188.2,188.38,188.17,188.32,369258.0,186.3553,186.5335,186.3256,186.4741,369258.0
2023-07-11 12:05:00,188.33,188.36,188.13,188.18,414999.0,186.484,186.5137,186.2859,186.3355,414999.0
2023-07-11 12:10:00,188.19,188.26,188.03,188.09,302566.0,186.3454,186.4147,186.1869,186.2463,302566.0
2023-07-11 12:15:00,188.08,188.12,187.94,188.0,266489.0,186.2364,186.276,186.0978,186.1572,266489.0
2023-07-11 12:20:00,188.0,188.15,188.0,188.08,194247.0,186.1572,186.3058,186.1572,186.2364,194247.0
2023-07-11 12:25:00,188.09,188.1,187.46,187.62,520713.0,186.2463,186.2562,185.6225,185.7809,520713.0
2023-07-11 12:30:00,187.62,187.63,187.51,187.53,291266.0,185.7809,185.7908,185.672,185.6918,291266.0
2023-07-11 12:35:00,187.52,187.73,187.51,187.66,285165.0,185.6819,185.8899,185.672,185.8206,285165.0
2023-07-11 12:40:00,187.65,187.68,187.47,187.51,233924.0,185.8107,185.8404,185.6324,185.672,233924.0
2023-07-11 12:45:00,187.5,187.65,187.46,187.64,220212.0,185.6621,185.8107,185.6225,185.8008,220212.0
2023-07-11 12:50:00,187.64,187.78,187.56,187.68,316536.0,185.8008,185.9394,185.7215,185.8404,316536.0
2023-07-11 12:55:00,187.69,187.74,187.62,187.7,143956.0,185.8503,185.8998,185.7809,185.8602,143956.0
2023-07-11 13:00:00,187.7,187.79,187.58,187.61,229735.0,185.8602,185.9493,185.7413,185.771,229735.0
2023-07-11 13:05:00,187.6,187.61,187.41,187.53,366718.0,185.7611,185.771,185.573,185.6918,366718.0
2023-07-11 13:10:00,187.53,187.57,187.35,187.44,276833.0,185.6918,185.7314,185.5136,185.6027,276833.0
2023-07-11 13:15:00,187.45,187.55,187.34,187.51,275060.0,185.6126,185.7116,185.5037,185.672,275060.0
2023-07-11 13:20:00,187.51,187.55,187.41,187.46,178503.0,185.672,185.7116,185.573,185.6225,178503.0
2023-07-11 13:25:00,187.46,187.5,187.37,187.41,210812.0,185.6225,185.6621,185.5334,185.573,210812.0
2023-07-11 13:30:00,187.41,187.49,187.38,187.46,193425.0,185.573,185.6522,185.5433,185.6225,193425.0
2023-07-11 13:35:00,187.45,187.49,187.4,187.46,147995.0,185.6126,185.6522,185.5631,185.6225,147995.0
2023-07-11 13:40:00,187.46,187.47,187.3,187.33,287763.0,185.6225,185.6324,185.4641,185.4938,287763.0
2023-07-11 13:45:00,187.32,187.33,187.17,187.27,388935.0,185.4839,185.4938,185.3354,185.4344,388935.0
2023-07-11 13:50:00,187.26,187.43,187.22,187.36,371184.0,185.4245,185.5928,185.3849,185.5235,371184.0
2023-07-11 13:55:00,187.36,187.55,187.33,187.47,316500.0,185.5235,185.7116,185.4938,185.6324,316500.0
2023-07-11 14:00:00,187.47,187.52,187.39,187.4,179946.0,185.6324,185.6819,185.5532,185.5631,179946.0
2023-07-11 14:05:00,187.4,187.41,187.28,187.3,290671.0,185.5631,185.573,185.4443,185.4641,290671.0
2023-07-11 14:10:00,187.29,187.32,187.05,187.06,481028.0,185.4542,185.4839,185.2165,185.2264,481028.0
2023-07-11 14:15:00,187.07,187.09,187.01,187.02,372137.0,185.2363,185.2561,185.1769,185.1868,372137.0
2023-07-11 14:20:00,187.01,187.02,186.77,186.8,692102.0,185.1769,185.1868,184.9393,184.969,692102.0
2023-07-11 14:25:00,186.8,186.97,186.7,186.88,337525.0,184.969,185.1373,184.87,185.0482,337525.0
2023-07-11 14:30:00,186.89,187.0,186.78,186.82,294157.0,185.0581,185.167,184.9492,184.9888,294157.0
2023-07-11 14:35:00,186.82,186.97,186.6,186.93,428982.0,184.9888,185.1373,184.7709,185.0977,428982.0
2023-07-11 14:40:00,186.93,187.05,186.91,187.03,241941.0,185.0977,185.2165,185.0779,185.1967,241941.0
2023-07-11 14:45:00,187.04,187.12,186.97,187.09,266404.0,185.2066,185.2858,185.1373,185.2561,266404.0
2023-07-11 14:50:00,187.09,187.28,187.07,187.2,247629.0,185.2561,185.4443,185.2363,185.3651,247629.0
2023-07-11 14:55:00,187.2,187.38,187.16,187.36,210187.0,185.3651,185.5433,185.3255,185.5235,210187.0
2023-07-11 15:00:00,187.35,187.4,187.23,187.28,295523.0,185.5136,185.5631,185.3948,185.4443,295523.0
2023-07-11 15:05:00,187.28,187.29,187.15,187.21,278494.0,185.4443,185.4542,185.3156,185.375,278494.0
2023-07-11 15:10:00,187.2,187.28,187.18,187.21,251769.0,185.3651,185.4443,185.3453,185.375,251769.0
2023-07-11 15:15:00,187.22,187.36,187.17,187.35,250360.0,185.3849,185.5235,185.3354,185.5136,250360.0
2023-07-11 15:20:00,187.35,187.36,187.08,187.16,410522.0,185.5136,185.5235,185.2462,185.3255,410522.0
2023-07-11 15:25:00,187.16,187.21,187.06,187.14,349171.0,185.3255,185.375,185.2264,185.3057,349171.0
2023-07-11 15:30:00,187.13,187.18,186.97,187.05,414502.0,185.2957,185.3453,185.1373,185.2165,414502.0
2023-07-11 15:35:00,187.04,187.18,187.04,187.18,294790.0,185.2066,185.3453,185.2066,185.3453,294790.0
2023-07-11 15:40:00,187.18,187.47,187.16,187.46,565300.0,185.3453,185.6324,185.3255,185.6225,565300.0
2023-07-11 15:45:00,187.47,188.16,187.46,188.09,990535.0,185.6324,186.3157,185.6225,186.2463,990535.0
2023-07-11 15:50:00,188.08,188.27,187.87,187.94,1221503.0,186.2364,186.4246,186.0285,186.0978,1221503.0
2023-07-11 15:55:00,187.93,188.23,187.8,188.07,1830190.0,186.0879,186.385,185.9592,186.2265,1830190.0
2023-07-12 09:30:00,189.68,190.49,189.45,190.16,2768300.0,187.8208,188.6228,187.593,188.296,2768300.0
2023-07-12 09:35:00,190.19,190.99,190.18,190.7,2070727.0,188.3258,189.1179,188.3159,188.8308,2070727.0
2023-07-12 09:40:00,190.7,191.17,190.62,191.14,1422458.0,188.8308,189.2961,188.7515,189.2664,1422458.0
2023-07-12 09:45:00,191.13,191.7,191.04,191.63,1512556.0,189.2565,189.821,189.1674,189.7516,1512556.0
2023-07-12 09:50:00,191.62,191.64,190.71,190.72,1180195.0,189.7417,189.7615,188.8407,188.8506,1180195.0
2023-07-12 09:55:00,190.73,191.0,190.63,190.71,693961.0,188.8605,189.1278,188.7614,188.8407,693961.0
2023-07-12 10:00:00,190.72,190.82,190.54,190.54,788762.0,188.8506,188.9496,188.6723,188.6723,788762.0
2023-07-12 10:05:00,190.54,190.56,190.24,190.52,782292.0,188.6723,188.6921,188.3753,188.6525,782292.0
2023-07-12 10:10:00,190.52,190.73,190.4,190.69,705864.0,188.6525,188.8605,188.5337,188.8209,705864.0
2023-07-12 10:15:00,190.68,190.9,190.52,190.89,892764.0,188.811,189.0288,188.6525,189.0189,892764.0
2023-07-12 10:20:00,190.9,190.99,190.73,190.77,515116.0,189.0288,189.1179,188.8605,188.9001,515116.0
2023-07-12 10:25:00,190.76,190.86,190.33,190.35,650424.0,188.8902,188.9892,188.4644,188.4842,650424.0
2023-07-12 10:30:00,190.35,190.47,190.04,190.22,741847.0,188.4842,188.603,188.1772,188.3555,741847.0
2023-07-12 10:35:00,190.21,190.44,190.03,190.43,548787.0,188.3456,188.5733,188.1673,188.5634,548787.0
2023-07-12 10:40:00,190.44,190.66,190.14,190.23,557867.0,188.5733,188.7911,188.2762,188.3654,557867.0
2023-07-12 10:45:00,190.23,190.38,190.07,190.08,342936.0,188.3654,188.5139,188.2069,188.2168,342936.0
2023-07-12 10:50:00,190.08,190.2,189.78,189.86,461734.0,188.2168,188.3357,187.9198,187.999,461734.0
2023-07-12 10:55:00,189.86,189.91,189.56,189.67,498348.0,187.999,188.0485,187.7019,187.8109,498348.0
2023-07-12 11:00:00,189.67,189.86,189.47,189.52,589054.0,187.8109,187.999,187.6128,187.6623,589054.0
2023-07-12 11:05:00,189.52,189.58,189.22,189.4,548935.0,187.6623,187.7217,187.3653,187.5435,548935.0
2023-07-12 11:10:00,189.4,189.6,189.33,189.47,507389.0,187.5435,187.7415,187.4742,187.6128,507389.0
2023-07-12 11:15:00,189.48,189.83,189.47,189.73,836448.0,187.6227,187.9693,187.6128,187.8703,836448.0
2023-07-12 11:20:00,189.73,189.9,189.66,189.81,338743.0,187.8703,188.0386,187.801,187.9495,338743.0
2023-07-12 11:25:00,189.8,189.8,189.48,189.53,381359.0,187.9396,187.9396,187.6227,187.6722,381359.0
2023-07-12 11:30:00,189.53,189.7,189.39,189.49,278542.0,187.6722,187.8406,187.5336,187.6326,278542.0
2023-07-12 11:35:00,189.48,189.53,189.08,189.1,467775.0,187.6227,187.6722,187.2266,187.2464,467775.0
2023-07-12 11:40:00,189.11,189.12,188.77,188.83,689038.0,187.2563,187.2662,186.9197,186.9791,689038.0
2023-07-12 11:45:00,188.83,189.06,188.67,188.92,455986.0,186.9791,187.2068,186.8207,187.0682,455986.0
2023-07-12 11:50:00,188.92,188.93,188.54,188.74,437345.0,187.0682,187.0781,186.6919,186.89,437345.0
2023-07-12 11:55:00,188.73,188.84,188.47,188.64,540675.0,186.8801,186.989,186.6226,186.7909,540675.0
2023-07-12 12:00:00,188.63,188.94,188.57,188.73,442863.0,186.781,187.088,186.7216,186.8801,442863.0
2023-07-12 12:05:00,188.73,188.86,188.63,188.81,345855.0,186.8801,187.0088,186.781,186.9593,345855.0
2023-07-12 12:10:00,188.82,189.05,188.69,188.96,379114.0,186.9692,187.1969,186.8405,187.1078,379114.0
2023-07-12 12:15:00,188.96,189.11,188.84,189.07,352969.0,187.1078,187.2563,186.989,187.2167,352969.0
2023-07-12 12:20:00,189.09,189.21,188.99,189.08,246661.0,187.2365,187.3554,187.1375,187.2266,246661.0
2023-07-12 12:25:00,189.09,189.21,188.95,189.16,250342.0,187.2365,187.3554,187.0979,187.3059,250342.0
2023-07-12 12:30:00,189.16,189.47,189.1,189.47,379094.0,187.3059,187.6128,187.2464,187.6128,379094.0
2023-07-12 12:35:00,189.47,189.61,189.32,189.59,360021.0,187.6128,187.7514,187.4643,187.7316,360021.0
2023-07-12 12:40:00,189.58,189.66,189.38,189.43,341038.0,187.7217,187.801,187.5237,187.5732,341038.0
2023-07-12 12:45:00,189.44,189.8,189.38,189.76,337114.0,187.5831,187.9396,187.5237,187.9,337114.0
2023-07-12 12:50:00,189.76,189.82,189.55,189.58,292181.0,187.9,187.9594,187.692,187.7217,292181.0
2023-07-12 12:55:00,189.58,189.58,189.36,189.36,183932.0,187.7217,187.7217,187.5039,187.5039,183932.0
2023-07-12 13:00:00,189.37,189.63,189.36,189.61,351452.0,187.5138,187.7712,187.5039,187.7514,351452.0
2023-07-12 13:05:00,189.61,189.62,189.44,189.52,195114.0,187.7514,187.7613,187.5831,187.6623,195114.0
2023-07-12 13:10:00,189.51,189.68,189.43,189.66,231581.0,187.6524,187.8208,187.5732,187.801,231581.0
2023-07-12 13:15:00,189.67,189.84,189.66,189.81,388751.0,187.8109,187.9792,187.801,187.9495,388751.0
2023-07-12 13:20:00,189.82,189.96,189.73,189.85,384603.0,187.9594,188.098,187.8703,187.9891,384603.0
2023-07-12 13:25:00,189.85,189.95,189.8,189.86,161184.0,187.9891,188.0881,187.9396,187.999,161184.0
2023-07-12 13:30:00,189.86,190.03,189.79,189.94,362451.0,187.999,188.1673,187.9297,188.0782,362451.0
2023-07-12 13:35:00,189.93,190.02,189.89,189.97,197395.0,188.0683,188.1574,188.0287,188.1079,197395.0
2023-07-12 13:40:00,189.98,190.02,189.93,189.96,194769.0,188.1178,188.1574,188.0683,188.098,194769.0
2023-07-12 13:45:00,189.96,189.98,189.75,189.87,208034.0,188.098,188.1178,187.8901,188.0089,208034.0
2023-07-12 13:50:00,189.88,189.97,189.85,189.91,162608.0,188.0188,188.1079,187.9891,188.0485,162608.0
2023-07-12 13:55:00,189.91,189.95,189.86,189.92,191411.0,188.0485,188.0881,187.999,188.0584,191411.0
2023-07-12 14:00:00,189.93,189.94,189.81,189.9,167757.0,188.0683,188.0782,187.9495,188.0386,167757.0
2023-07-12 14:05:00,189.9,190.15,189.87,190.09,283238.0,188.0386,188.2861,188.0089,188.2267,283238.0
2023-07-12 14:10:00,190.09,190.28,190.01,190.26,295051.0,188.2267,188.4149,188.1475,188.3951,295051.0
2023-07-12 14:15:00,190.27,190.32,190.2,190.22,248834.0,188.405,188.4545,188.3357,188.3555,248834.0
2023-07-12 14:20:00,190.22,190.35,190.2,190.31,255980.0,188.3555,188.4842,188.3357,188.4446,255980.0
2023-07-12 14:25:00,190.31,190.39,190.29,190.34,209213.0,188.4446,188.5238,188.4248,188.4743,209213.0
2023-07-12 14:30:00,190.33,190.41,190.31,190.36,221874.0,188.4644,188.5436,188.4446,188.4941,221874.0
2023-07-12 14:35:00,190.36,190.38,190.14,190.19,361386.0,188.4941,188.5139,188.2762,188.3258,361386.0
2023-07-12 14:40:00,190.18,190.24,190.07,190.15,303225.0,188.3159,188.3753,188.2069,188.2861,303225.0
2023-07-12 14:45:00,190.15,190.15,189.87,190.03,344518.0,188.2861,188.2861,188.0089,188.1673,344518.0
2023-07-12 14:50:00,190.05,190.08,189.87,189.98,262027.0,188.1871,188.2168,188.0089,188.1178,262027.0
2023-07-12 14:55:00,189.99,190.07,189.87,189.98,292321.0,188.1277,188.2069,188.0089,188.1178,292321.0
2023-07-12 15:00:00,189.99,190.07,189.92,190.03,191232.0,188.1277,188.2069,188.0584,188.1673,191232.0
2023-07-12 15:05:00,190.03,190.16,189.96,190.12,263525.0,188.1673,188.296,188.098,188.2564,263525.0
2023-07-12 15:10:00,190.13,190.24,190.09,190.19,360474.0,188.2663,188.3753,188.2267,188.3258,360474.0
2023-07-12 15:15:00,190.19,190.23,190.09,190.12,252941.0,188.3258,188.3654,188.2267,188.2564,252941.0
2023-07-12 15:20:00,190.12,190.13,189.72,189.86,470845.0,188.2564,188.2663,187.8604,187.999,470845.0
2023-07-12 15:25:00,189.85,189.91,189.7,189.86,437658.0,187.9891,188.0485,187.8406,187.999,437658.0
2023-07-12 15:30:00,189.87,189.99,189.82,189.92,477195.0,188.0089,188.1277,187.9594,188.0584,477195.0
2023-07-12 15:35:00,189.93,190.01,189.87,189.92,344457.0,188.0683,188.1475,188.0089,188.0584,344457.0
2023-07-12 15:40:00,189.92,190.02,189.87,189.96,431447.0,188.0584,188.1574,188.0089,188.098,431447.0
2023-07-12 15:45:00,189.95,189.96,189.83,189.87,418249.0,188.0881,188.098,187.9693,188.0089,418249.0
2023-07-12 15:50:00,189.86,189.87,189.67,189.81,983876.0,187.999,188.0089,187.8109,187.9495,983876.0
2023-07-12 15:55:00,189.81,189.85,189.57,189.82,2102341.0,187.9495,187.9891,187.7118,187.9594,2102341.0
2023-07-13 09:30:00,190.5,190.52,189.94,190.37,1542647.0,188.6327,188.6525,188.0782,188.504,1542647.0
2023-07-13 09:35:00,190.35,190.98,190.34,190.65,1048901.0,188.4842,189.108,188.4743,188.7812,1048901.0
2023-07-13 09:40:00,190.66,191.1,190.6,190.98,1039339.0,188.7911,189.2268,188.7317,189.108,1039339.0
2023-07-13 09:45:00,190.98,191.03,190.47,190.5,565950.0,189.108,189.1575,188.603,188.6327,565950.0
2023-07-13 09:50:00,190.52,190.86,190.51,190.62,504840.0,188.6525,188.9892,188.6426,188.7515,504840.0
2023-07-13 09:55:00,190.62,190.66,190.18,190.31,692803.0,188.7515,188.7911,188.3159,188.4446,692803.0
2023-07-13 10:00:00,190.31,190.38,190.06,190.09,446446.0,188.4446,188.5139,188.197,188.2267,446446.0
2023-07-13 10:05:00,190.08,190.11,189.78,190.09,657971.0,188.2168,188.2465,187.9198,188.2267,657971.0
2023-07-13 10:10:00,190.09,190.25,189.92,190.07,493111.0,188.2267,188.3852,188.0584,188.2069,493111.0
2023-07-13 10:15:00,190.08,190.31,189.98,190.12,420531.0,188.2168,188.4446,188.1178,188.2564,420531.0
2023-07-13 10:20:00,190.11,190.33,190.08,190.19,425750.0,188.2465,188.4644,188.2168,188.3258,425750.0
2023-07-13 10:25:00,190.19,190.19,189.96,189.98,482453.0,188.3258,188.3258,188.098,188.1178,482453.0
2023-07-13 10:30:00,189.99,190.44,189.96,190.4,455960.0,188.1277,188.5733,188.098,188.5337,455960.0
2023-07-13 10:35:00,190.39,190.54,190.32,190.52,387021.0,188.5238,188.6723,188.4545,188.6525,387021.0
2023-07-13 10:40:00,190.52,190.75,190.44,190.73,480649.0,188.6525,188.8803,188.5733,188.8605,480649.0
2023-07-13 10:45:00,190.73,190.78,190.22,190.37,527454.0,188.8605,188.91,188.3555,188.504,527454.0
2023-07-13 10:50:00,190.36,190.47,190.28,190.41,236362.0,188.4941,188.603,188.4149,188.5436,236362.0
2023-07-13 10:55:00,190.4,190.42,190.18,190.32,234103.0,188.5337,188.5535,188.3159,188.4545,234103.0
2023-07-13 11:00:00,190.32,190.41,190.28,190.3,205370.0,188.4545,188.5436,188.4149,188.4347,205370.0
2023-07-13 11:05:00,190.29,190.42,190.26,190.31,188963.0,188.4248,188.5535,188.3951,188.4446,188963.0
2023-07-13 11:10:00,190.3,190.35,190.14,190.19,217982.0,188.4347,188.4842,188.2762,188.3258,217982.0
2023-07-13 11:15:00,190.2,190.26,190.07,190.24,238257.0,188.3357,188.3951,188.2069,188.3753,238257.0
2023-07-13 11:20:00,190.24,190.35,190.12,190.31,254959.0,188.3753,188.4842,188.2564,188.4446,254959.0
2023-07-13 11:25:00,190.31,190.36,190.17,190.17,201313.0,188.4446,188.4941,188.306,188.306,201313.0
2023-07-13 11:30:00,190.18,190.21,190.04,190.1,274439.0,188.3159,188.3456,188.1772,188.2366,274439.0
2023-07-13 11:35:00,190.1,190.36,190.08,190.31,305294.0,188.2366,188.4941,188.2168,188.4446,305294.0
2023-07-13 11:40:00,190.31,190.54,190.29,190.44,261682.0,188.4446,188.6723,188.4248,188.5733,261682.0
2023-07-13 11:45:00,190.44,190.48,190.31,190.46,195696.0,188.5733,188.6129,188.4446,188.5931,195696.0
2023-07-13 11:50:00,190.45,190.71,190.43,190.54,352089.0,188.5832,188.8407,188.5634,188.6723,352089.0
2023-07-13 11:55:00,190.54,190.7,190.46,190.63,246227.0,188.6723,188.8308,188.5931,188.7614,246227.0
2023-07-13 12:00:00,190.63,190.74,190.48,190.73,282963.0,188.7614,188.8704,188.6129,188.8605,282963.0
2023-07-13 12:05:00,190.72,190.73,190.56,190.61,209654.0,188.8506,188.8605,188.6921,188.7416,209654.0
2023-07-13 12:10:00,190.61,190.67,190.54,190.59,144632.0,188.7416,188.8011,188.6723,188.7218,144632.0
2023-07-13 12:15:00,190.59,190.64,190.51,190.53,145753.0,188.7218,188.7713,188.6426,188.6624,145753.0
2023-07-13 12:20:00,190.53,190.77,190.52,190.62,306142.0,188.6624,188.9001,188.6525,188.7515,306142.0
2023-07-13 12:25:00,190.63,190.69,190.57,190.68,142061.0,188.7614,188.8209,188.702,188.811,142061.0
2023-07-13 12:30:00,190.67,190.85,190.57,190.62,378147.0,188.8011,188.9793,188.702,188.7515,378147.0
2023-07-13 12:35:00,190.61,190.64,190.45,190.5,166586.0,188.7416,188.7713,188.5832,188.6327,166586.0
2023-07-13 12:40:00,190.5,190.53,190.45,190.51,189912.0,188.6327,188.6624,188.5832,188.6426,189912.0
2023-07-13 12:45:00,190.5,190.53,190.41,190.46,152408.0,188.6327,188.6624,188.5436,188.5931,152408.0
2023-07-13 12:50:00,190.45,190.52,190.37,190.51,146611.0,188.5832,188.6525,188.504,188.6426,146611.0
2023-07-13 12:55:00,190.52,190.59,190.33,190.42,203992.0,188.6525,188.7218,188.4644,188.5535,203992.0
2023-07-13 13:00:00,190.41,190.54,190.38,190.47,257579.0,188.5436,188.6723,188.5139,188.603,257579.0
2023-07-13 13:05:00,190.48,190.55,190.36,190.42,259711.0,188.6129,188.6822,188.4941,188.5535,259711.0
2023-07-13 13:10:00,190.41,190.57,190.35,190.54,192745.0,188.5436,188.702,188.4842,188.6723,192745.0
2023-07-13 13:15:00,190.54,190.64,190.52,190.63,217454.0,188.6723,188.7713,188.6525,188.7614,217454.0
2023-07-13 13:20:00,190.63,190.68,190.59,190.66,116679.0,188.7614,188.811,188.7218,188.7911,116679.0
2023-07-13 13:25:00,190.65,190.7,190.61,190.67,141738.0,188.7812,188.8308,188.7416,188.8011,141738.0
2023-07-13 13:30:00,190.67,190.69,190.58,190.66,167705.0,188.8011,188.8209,188.7119,188.7911,167705.0
2023-07-13 13:35:00,190.66,190.76,190.65,190.72,221724.0,188.7911,188.8902,188.7812,188.8506,221724.0
2023-07-13 13:40:00,190.71,190.74,190.63,190.68,150722.0,188.8407,188.8704,188.7614,188.811,150722.0
2023-07-13 13:45:00,190.68,190.75,190.63,190.64,140726.0,188.811,188.8803,188.7614,188.7713,140726.0
2023-07-13 13:50:00,190.63,190.66,190.56,190.59,161424.0,188.7614,188.7911,188.6921,188.7218,161424.0
2023-07-13 13:55:00,190.59,190.63,190.53,190.58,113757.0,188.7218,188.7614,188.6624,188.7119,113757.0
2023-07-13 14:00:00,190.58,190.62,190.54,190.57,144701.0,188.7119,188.7515,188.6723,188.702,144701.0
2023-07-13 14:05:00,190.57,190.72,190.54,190.69,228676.0,188.702,188.8506,188.6723,188.8209,228676.0
2023-07-13 14:10:00,190.69,190.8,190.67,190.8,231468.0,188.8209,188.9298,188.8011,188.9298,231468.0
2023-07-13 14:15:00,190.8,190.85,190.7,190.76,221838.0,188.9298,188.9793,188.8308,188.8902,221838.0
2023-07-13 14:20:00,190.75,190.88,190.75,190.79,234833.0,188.8803,189.009,188.8803,188.9199,234833.0
2023-07-13 14:25:00,190.79,190.8,190.58,190.58,225179.0,188.9199,188.9298,188.7119,188.7119,225179.0
2023-07-13 14:30:00,190.59,190.63,190.5,190.61,240239.0,188.7218,188.7614,188.6327,188.7416,240239.0
2023-07-13 14:35:00,190.62,190.72,190.61,190.66,196784.0,188.7515,188.8506,188.7416,188.7911,196784.0
2023-07-13 14:40:00,190.66,190.72,190.59,190.63,175471.0,188.7911,188.8506,188.7218,188.7614,175471.0
2023-07-13 14:45:00,190.64,190.73,190.61,190.65,180023.0,188.7713,188.8605,188.7416,188.7812,180023.0
2023-07-13 14:50:00,190.64,190.7,190.57,190.58,180348.0,188.7713,188.8308,188.702,188.7119,180348.0
2023-07-13 14:55:00,190.57,190.69,190.57,190.67,165080.0,188.702,188.8209,188.702,188.8011,165080.0
2023-07-13 15:00:00,190.67,190.88,190.63,190.88,366006.0,188.8011,189.009,188.7614,189.009,366006.0
2023-07-13 15:05:00,190.88,190.95,190.84,190.93,416985.0,189.009,189.0783,188.9694,189.0585,416985.0
2023-07-13 15:10:00,190.92,191.16,190.92,191.13,568882.0,189.0486,189.2862,189.0486,189.2565,568882.0
2023-07-13 15:15:00,191.14,191.19,190.99,191.08,478775.0,189.2664,189.316,189.1179,189.207,478775.0
2023-07-13 15:20:00,191.08,191.09,190.92,190.92,316641.0,189.207,189.2169,189.0486,189.0486,316641.0
2023-07-13 15:25:00,190.92,190.97,190.7,190.89,379276.0,189.0486,189.0981,188.8308,189.0189,379276.0
2023-07-13 15:30:00,190.89,190.94,190.73,190.78,429492.0,189.0189,189.0684,188.8605,188.91,429492.0
2023-07-13 15:35:00,190.77,190.88,190.75,190.85,364231.0,188.9001,189.009,188.8803,188.9793,364231.0
2023-07-13 15:40:00,190.85,190.89,190.74,190.88,659746.0,188.9793,189.0189,188.8704,189.009,659746.0
2023-07-13 15:45:00,190.88,191.08,190.84,190.92,738717.0,189.009,189.207,188.9694,189.0486,738717.0
2023-07-13 15:50:00,190.91,191.03,190.72,190.87,675489.0,189.0387,189.1575,188.8506,188.9991,675489.0
2023-07-13 15:55:00,190.86,190.86,190.53,190.54,1445836.0,188.9892,188.9892,188.6624,188.6723,1445836.0
2023-07-14 09:30:00,190.25,190.71,190.1,190.27,1416271.0,188.3852,188.8407,188.2366,188.405,1416271.0
2023-07-14 09:35:00,190.28,191.0,190.19,190.86,921156.0,188.4149,189.1278,188.3258,188.9892,921156.0
2023-07-14 09:40:00,190.87,190.97,190.55,190.56,851272.0,188.9991,189.0981,188.6822,188.6921,851272.0
2023-07-14 09:45:00,190.56,190.92,190.47,190.92,627798.0,188.6921,189.0486,188.603,189.0486,627798.0
2023-07-14 09:50:00,190.93,190.99,190.72,190.82,496257.0,189.0585,189.1179,188.8506,188.9496,496257.0
2023-07-14 09:55:00,190.83,190.85,190.67,190.81,433053.0,188.9595,188.9793,188.8011,188.9397,433053.0
2023-07-14 10:00:00,190.79,190.94,190.37,190.81,782730.0,188.9199,189.0684,188.504,188.9397,782730.0
2023-07-14 10:05:00,190.81,190.82,190.6,190.76,398491.0,188.9397,188.9496,188.7317,188.8902,398491.0
2023-07-14 10:10:00,190.76,190.95,190.72,190.93,429201.0,188.8902,189.0783,188.8506,189.0585,429201.0
2023-07-14 10:15:00,190.94,191.18,190.93,191.08,777132.0,189.0684,189.3061,189.0585,189.207,777132.0
2023-07-14 10:20:00,191.08,191.15,190.99,191.07,286246.0,189.207,189.2763,189.1179,189.1971,286246.0
2023-07-14 10:25:00,191.05,191.15,190.85,190.85,467105.0,189.1773,189.2763,188.9793,188.9793,467105.0
2023-07-14 10:30:00,190.85,191.04,190.75,190.89,381483.0,188.9793,189.1674,188.8803,189.0189,381483.0
2023-07-14 10:35:00,190.87,190.9,190.62,190.82,412811.0,188.9991,189.0288,188.7515,188.9496,412811.0
2023-07-14 10:40:00,190.82,190.82,190.58,190.63,361501.0,188.9496,188.9496,188.7119,188.7614,361501.0
2023-07-14 10:45:00,190.63,190.79,190.53,190.57,399922.0,188.7614,188.9199,188.6624,188.702,399922.0
2023-07-14 10:50:00,190.57,190.7,190.5,190.61,302163.0,188.702,188.8308,188.6327,188.7416,302163.0
2023-07-14 10:55:00,190.61,190.7,190.48,190.62,355169.0,188.7416,188.8308,188.6129,188.7515,355169.0
2023-07-14 11:00:00,190.62,190.67,190.48,190.5,314492.0,188.7515,188.8011,188.6129,188.6327,314492.0
2023-07-14 11:05:00,190.5,190.56,190.3,190.45,438086.0,188.6327,188.6921,188.4347,188.5832,438086.0
2023-07-14 11:10:00,190.44,190.55,190.35,190.46,293816.0,188.5733,188.6822,188.4842,188.5931,293816.0
2023-07-14 11:15:00,190.45,190.72,190.4,190.71,372446.0,188.5832,188.8506,188.5337,188.8407,372446.0
2023-07-14 11:20:00,190.7,190.72,190.54,190.56,271248.0,188.8308,188.8506,188.6723,188.6921,271248.0
2023-07-14 11:25:00,190.56,190.58,190.29,190.36,333602.0,188.6921,188.7119,188.4248,188.4941,333602.0
2023-07-14 11:30:00,190.37,190.58,190.36,190.46,257384.0,188.504,188.7119,188.4941,188.5931,257384.0
2023-07-14 11:35:00,190.46,190.62,190.41,190.53,273363.0,188.5931,188.7515,188.5436,188.6624,273363.0
2023-07-14 11:40:00,190.52,190.54,190.31,190.36,197297.0,188.6525,188.6723,188.4446,188.4941,197297.0
2023-07-14 11:45:00,190.37,190.46,190.28,190.38,215608.0,188.504,188.5931,188.4149,188.5139,215608.0
2023-07-14 11:50:00,190.38,190.45,190.28,190.42,227689.0,188.5139,188.5832,188.4149,188.5535,227689.0
2023-07-14 11:55:00,190.42,190.52,190.38,190.48,208633.0,188.5535,188.6525,188.5139,188.6129,208633.0
2023-07-14 12:00:00,190.49,190.5,190.27,190.28,261276.0,188.6228,188.6327,188.405,188.4149,261276.0
2023-07-14 12:05:00,190.28,190.3,190.21,190.27,301246.0,188.4149,188.4347,188.3456,188.405,301246.0
2023-07-14 12:10:00,190.26,190.33,190.12,190.14,273990.0,188.3951,188.4644,188.2564,188.2762,273990.0
2023-07-14 12:15:00,190.15,190.24,190.04,190.06,293841.0,188.2861,188.3753,188.1772,188.197,293841.0
2023-07-14 12:20:00,190.06,190.18,189.89,189.89,353396.0,188.197,188.3159,188.0287,188.0287,353396.0
2023-07-14 12:25:00,189.9,190.03,189.89,189.95,322621.0,188.0386,188.1673,188.0287,188.0881,322621.0
2023-07-14 12:30:00,189.95,190.0,189.83,190.0,234744.0,188.0881,188.1376,187.9693,188.1376,234744.0
2023-07-14 12:35:00,190.0,190.11,189.98,190.06,217118.0,188.1376,188.2465,188.1178,188.197,217118.0
2023-07-14 12:40:00,190.05,190.15,190.01,190.07,186313.0,188.1871,188.2861,188.1475,188.2069,186313.0
2023-07-14 12:45:00,190.06,190.09,189.72,190.07,353968.0,188.197,188.2267,187.8604,188.2069,353968.0
2023-07-14 12:50:00,190.08,190.11,189.96,190.03,228395.0,188.2168,188.2465,188.098,188.1673,228395.0
2023-07-14 12:55:00,190.03,190.04,189.89,190.02,180272.0,188.1673,188.1772,188.0287,188.1574,180272.0
2023-07-14 13:00:00,190.02,190.03,189.82,189.85,234557.0,188.1574,188.1673,187.9594,187.9891,234557.0
2023-07-14 13:05:00,189.84,189.86,189.72,189.74,175842.0,187.9792,187.999,187.8604,187.8802,175842.0
2023-07-14 13:10:00,189.73,190.0,189.63,189.95,340877.0,187.8703,188.1376,187.7712,188.0881,340877.0
2023-07-14 13:15:00,189.96,190.07,189.89,189.91,258478.0,188.098,188.2069,188.0287,188.0485,258478.0
2023-07-14 13:20:00,189.91,190.02,189.86,190.01,233036.0,188.0485,188.1574,187.999,188.1475,233036.0
2023-07-14 13:25:00,190.01,190.04,189.93,190.02,183457.0,188.1475,188.1772,188.0683,188.1574,183457.0
2023-07-14 13:30:00,190.01,190.12,189.95,190.12,234278.0,188.1475,188.2564,188.0881,188.2564,234278.0
2023-07-14 13:35:00,190.12,190.23,190.05,190.21,225825.0,188.2564,188.3654,188.1871,188.3456,225825.0
2023-07-14 13:40:00,190.2,190.23,190.09,190.1,198047.0,188.3357,188.3654,188.2267,188.2366,198047.0
2023-07-14 13:45:00,190.09,190.42,190.08,190.36,309739.0,188.2267,188.5535,188.2168,188.4941,309739.0
2023-07-14 13:50:00,190.37,190.39,190.25,190.36,170293.0,188.504,188.5238,188.3852,188.4941,170293.0
2023-07-14 13:55:00,190.35,190.38,190.17,190.22,178382.0,188.4842,188.5139,188.306,188.3555,178382.0
2023-07-14 14:00:00,190.22,190.43,190.21,190.42,208228.0,188.3555,188.5634,188.3456,188.5535,208228.0
2023-07-14 14:05:00,190.42,190.44,190.34,190.39,153097.0,188.5535,188.5733,188.4743,188.5238,153097.0
2023-07-14 14:10:00,190.39,190.5,190.33,190.49,235490.0,188.5238,188.6327,188.4644,188.6228,235490.0
2023-07-14 14:15:00,190.49,190.57,190.46,190.52,354329.0,188.6228,188.702,188.5931,188.6525,354329.0
2023-07-14 14:20:00,190.53,190.53,190.28,190.35,254456.0,188.6624,188.6624,188.4149,188.4842,254456.0
2023-07-14 14:25:00,190.35,190.39,190.16,190.19,212693.0,188.4842,188.5238,188.296,188.3258,212693.0
2023-07-14 14:30:00,190.2,190.25,190.09,190.15,308024.0,188.3357,188.3852,188.2267,188.2861,308024.0
2023-07-14 14:35:00,190.15,190.15,190.03,190.07,235953.0,188.2861,188.2861,188.1673,188.2069,235953.0
2023-07-14 14:40:00,190.06,190.14,190.05,190.07,149822.0,188.197,188.2762,188.1871,188.2069,149822.0
2023-07-14 14:45:00,190.08,190.15,190.01,190.12,147008.0,188.2168,188.2861,188.1475,188.2564,147008.0
2023-07-14 14:50:00,190.12,190.2,190.09,190.15,252381.0,188.2564,188.3357,188.2267,188.2861,252381.0
2023-07-14 14:55:00,190.14,190.2,189.98,190.04,229987.0,188.2762,188.3357,188.1178,188.1772,229987.0
2023-07-14 15:00:00,190.04,190.06,189.85,189.87,326463.0,188.1772,188.197,187.9891,188.0089,326463.0
2023-07-14 15:05:00,189.87,189.99,189.78,189.98,362906.0,188.0089,188.1277,187.9198,188.1178,362906.0
2023-07-14 15:10:00,189.98,190.05,189.93,190.05,276997.0,188.1178,188.1871,188.0683,188.1871,276997.0
2023-07-14 15:15:00,190.04,190.4,190.04,190.39,533312.0,188.1772,188.5337,188.1772,188.5238,533312.0
2023-07-14 15:20:00,190.39,190.42,190.31,190.35,341457.0,188.5238,188.5535,188.4446,188.4842,341457.0
2023-07-14 15:25:00,190.35,190.4,190.21,190.28,286766.0,188.4842,188.5337,188.3456,188.4149,286766.0
2023-07-14 15:30:00,190.28,190.35,190.16,190.35,328860.0,188.4149,188.4842,188.296,188.4842,328860.0
2023-07-14 15:35:00,190.34,190.37,190.2,190.33,261833.0,188.4743,188.504,188.3357,188.4644,261833.0
2023-07-14 15:40:00,190.34,190.49,190.3,190.42,417326.0,188.4743,188.6228,188.4347,188.5535,417326.0
2023-07-14 15:45:00,190.42,190.54,190.29,190.36,537309.0,188.5535,188.6723,188.4248,188.4941,537309.0
2023-07-14 15:50:00,190.36,190.5,190.26,190.4,661173.0,188.4941,188.6327,188.3951,188.5337,661173.0
2023-07-14 15:55:00,190.4,190.74,190.37,190.73,2051603.0,188.5337,188.8704,188.504,188.8605,2051603.0
2023-07-17 09:30:00,191.9,192.88,191.81,192.67,2412135.0,190.019,190.9894,189.9299,190.7814,2412135.0
2023-07-17 09:35:00,192.67,193.45,192.66,193.17,1655313.0,190.7814,191.5538,190.7715,191.2765,1655313.0
2023-07-17 09:40:00,193.18,193.35,192.94,193.03,986075.0,191.2864,191.4548,191.0488,191.1379,986075.0
2023-07-17 09:45:00,193.03,193.06,192.47,192.67,995447.0,191.1379,191.1676,190.5834,190.7814,995447.0
2023-07-17 09:50:00,192.67,192.86,192.33,192.67,972694.0,190.7814,190.9696,190.4448,190.7814,972694.0
2023-07-17 09:55:00,192.67,192.71,192.14,192.52,820399.0,190.7814,190.8211,190.2566,190.6329,820399.0
2023-07-17 10:00:00,192.53,192.95,192.53,192.92,786873.0,190.6428,191.0587,190.6428,191.029,786873.0
2023-07-17 10:05:00,192.91,193.13,192.72,193.01,753939.0,191.0191,191.2369,190.831,191.1181,753939.0
2023-07-17 10:10:00,193.02,193.05,192.7,192.86,503038.0,191.128,191.1577,190.8112,190.9696,503038.0
2023-07-17 10:15:00,192.86,192.89,192.64,192.79,346790.0,190.9696,190.9993,190.7517,190.9003,346790.0
2023-07-17 10:20:00,192.79,193.03,192.75,192.94,373763.0,190.9003,191.1379,190.8607,191.0488,373763.0
2023-07-17 10:25:00,192.94,193.02,192.76,192.77,394926.0,191.0488,191.128,190.8706,190.8805,394926.0
2023-07-17 10:30:00,192.77,193.01,192.75,192.98,359340.0,190.8805,191.1181,190.8607,191.0884,359340.0
2023-07-17 10:35:00,192.99,193.13,192.88,193.02,457463.0,191.0983,191.2369,190.9894,191.128,457463.0
2023-07-17 10:40:00,193.01,193.05,192.78,192.8,300953.0,191.1181,191.1577,190.8904,190.9102,300953.0
2023-07-17 10:45:00,192.8,192.9,192.7,192.88,314736.0,190.9102,191.0092,190.8112,190.9894,314736.0
2023-07-17 10:50:00,192.88,192.96,192.78,192.93,303261.0,190.9894,191.0686,190.8904,191.0389,303261.0
2023-07-17 10:55:00,192.93,192.99,192.78,192.95,312684.0,191.0389,191.0983,190.8904,191.0587,312684.0
2023-07-17 11:00:00,192.96,192.99,192.74,192.92,288629.0,191.0686,191.0983,190.8508,191.029,288629.0
2023-07-17 11:05:00,192.92,193.14,192.89,193.07,448544.0,191.029,191.2468,190.9993,191.1775,448544.0
2023-07-17 11:10:00,193.07,193.12,192.85,193.1,367639.0,191.1775,191.227,190.9597,191.2072,367639.0
2023-07-17 11:15:00,193.11,193.14,192.93,193.03,290379.0,191.2171,191.2468,191.0389,191.1379,290379.0
2023-07-17 11:20:00,193.04,193.07,192.89,192.93,263627.0,191.1478,191.1775,190.9993,191.0389,263627.0
2023-07-17 11:25:00,192.93,193.06,192.87,193.0,276443.0,191.0389,191.1676,190.9795,191.1082,276443.0
2023-07-17 11:30:00,193.0,193.07,192.85,192.95,297585.0,191.1082,191.1775,190.9597,191.0587,297585.0
2023-07-17 11:35:00,192.96,193.01,192.9,192.91,225337.0,191.0686,191.1181,191.0092,191.0191,225337.0
2023-07-17 11:40:00,192.92,193.01,192.9,192.98,182826.0,191.029,191.1181,191.0092,191.0884,182826.0
2023-07-17 11:45:00,192.99,193.12,192.95,193.06,260162.0,191.0983,191.227,191.0587,191.1676,260162.0
2023-07-17 11:50:00,193.07,193.2,192.99,193.05,536864.0,191.1775,191.3063,191.0983,191.1577,536864.0
2023-07-17 11:55:00,193.05,193.29,193.0,193.23,417479.0,191.1577,191.3954,191.1082,191.336,417479.0
2023-07-17 12:00:00,193.24,193.25,193.1,193.11,211875.0,191.3459,191.3558,191.2072,191.2171,211875.0
2023-07-17 12:05:00,193.11,193.13,192.96,192.97,227443.0,191.2171,191.2369,191.0686,191.0785,227443.0
2023-07-17 12:10:00,192.98,193.03,192.91,192.95,217752.0,191.0884,191.1379,191.0191,191.0587,217752.0
2023-07-17 12:15:00,192.94,192.94,192.76,192.8,350715.0,191.0488,191.0488,190.8706,190.9102,350715.0
2023-07-17 12:20:00,192.8,192.87,192.77,192.81,159823.0,190.9102,190.9795,190.8805,190.9201,159823.0
2023-07-17 12:25:00,192.8,192.86,192.71,192.75,245155.0,190.9102,190.9696,190.8211,190.8607,245155.0
2023-07-17 12:30:00,192.74,192.76,192.54,192.6,264894.0,190.8508,190.8706,190.6527,190.7121,264894.0
2023-07-17 12:35:00,192.6,192.63,192.45,192.5,278510.0,190.7121,190.7418,190.5636,190.6131,278510.0
2023-07-17 12:40:00,192.51,192.57,192.4,192.53,192411.0,190.623,190.6824,190.5141,190.6428,192411.0
2023-07-17 12:45:00,192.52,192.59,192.49,192.55,287280.0,190.6329,190.7022,190.6032,190.6626,287280.0
2023-07-17 12:50:00,192.54,192.76,192.51,192.75,192548.0,190.6527,190.8706,190.623,190.8607,192548.0
2023-07-17 12:55:00,192.75,192.93,192.74,192.9,200186.0,190.8607,191.0389,190.8508,191.0092,200186.0
2023-07-17 13:00:00,192.9,192.97,192.8,192.89,201280.0,191.0092,191.0785,190.9102,190.9993,201280.0
2023-07-17 13:05:00,192.9,193.0,192.87,192.87,289307.0,191.0092,191.1082,190.9795,190.9795,289307.0
2023-07-17 13:10:00,192.87,193.01,192.87,192.95,215698.0,190.9795,191.1181,190.9795,191.0587,215698.0
2023-07-17 13:15:00,192.95,193.01,192.9,193.0,167372.0,191.0587,191.1181,191.0092,191.1082,167372.0
2023-07-17 13:20:00,193.0,193.09,192.9,193.0,232457.0,191.1082,191.1973,191.0092,191.1082,232457.0
2023-07-17 13:25:00,193.01,193.08,192.98,193.08,183278.0,191.1181,191.1874,191.0884,191.1874,183278.0
2023-07-17 13:30:00,193.08,193.14,193.02,193.05,194954.0,191.1874,191.2468,191.128,191.1577,194954.0
2023-07-17 13:35:00,193.04,193.05,192.95,193.02,135702.0,191.1478,191.1577,191.0587,191.128,135702.0
2023-07-17 13:40:00,193.01,193.07,192.99,193.07,132229.0,191.1181,191.1775,191.0983,191.1775,132229.0
2023-07-17 13:45:00,193.09,193.4,193.05,193.36,322696.0,191.1973,191.5043,191.1577,191.4647,322696.0
2023-07-17 13:50:00,193.36,193.49,193.29,193.31,372609.0,191.4647,191.5934,191.3954,191.4152,372609.0
2023-07-17 13:55:00,193.31,193.38,193.26,193.31,198281.0,191.4152,191.4845,191.3657,191.4152,198281.0
2023-07-17 14:00:00,193.3,193.38,193.28,193.34,129421.0,191.4053,191.4845,191.3855,191.4449,129421.0
2023-07-17 14:05:00,193.34,193.34,193.19,193.22,190828.0,191.4449,191.4449,191.2963,191.3261,190828.0
2023-07-17 14:10:00,193.22,193.49,193.17,193.49,289881.0,191.3261,191.5934,191.2765,191.5934,289881.0
2023-07-17 14:15:00,193.49,193.59,193.45,193.47,576522.0,191.5934,191.6924,191.5538,191.5736,576522.0
2023-07-17 14:20:00,193.47,193.71,193.44,193.69,300240.0,191.5736,191.8113,191.5439,191.7914,300240.0
2023-07-17 14:25:00,193.69,193.76,193.59,193.67,334372.0,191.7914,191.8608,191.6924,191.7716,334372.0
2023-07-17 14:30:00,193.67,193.76,193.63,193.67,281498.0,191.7716,191.8608,191.732,191.7716,281498.0
2023-07-17 14:35:00,193.66,193.7,193.58,193.67,212996.0,191.7617,191.8014,191.6825,191.7716,212996.0
2023-07-17 14:40:00,193.68,193.7,193.6,193.65,170905.0,191.7815,191.8014,191.7023,191.7518,170905.0
2023-07-17 14:45:00,193.65,193.74,193.62,193.68,230190.0,191.7518,191.841,191.7221,191.7815,230190.0
2023-07-17 14:50:00,193.69,193.78,193.67,193.78,240860.0,191.7914,191.8806,191.7716,191.8806,240860.0
2023-07-17 14:55:00,193.78,193.8,193.66,193.68,204682.0,191.8806,191.9004,191.7617,191.7815,204682.0
2023-07-17 15:00:00,193.68,193.84,193.67,193.84,271783.0,191.7815,191.94,191.7716,191.94,271783.0
2023-07-17 15:05:00,193.84,193.87,193.8,193.81,256558.0,191.94,191.9697,191.9004,191.9103,256558.0
2023-07-17 15:10:00,193.82,193.93,193.77,193.81,534123.0,191.9202,192.0291,191.8707,191.9103,534123.0
2023-07-17 15:15:00,193.8,194.26,193.76,194.23,786584.0,191.9004,192.3559,191.8608,192.3262,786584.0
2023-07-17 15:20:00,194.23,194.32,194.07,194.18,691609.0,192.3262,192.4153,192.1677,192.2766,691609.0
2023-07-17 15:25:00,194.19,194.27,194.05,194.15,596699.0,192.2865,192.3658,192.1479,192.2469,596699.0
2023-07-17 15:30:00,194.14,194.24,194.11,194.16,546929.0,192.237,192.3361,192.2073,192.2568,546929.0
2023-07-17 15:35:00,194.15,194.24,194.08,194.18,404637.0,192.2469,192.3361,192.1776,192.2766,404637.0
2023-07-17 15:40:00,194.18,194.23,194.07,194.14,474666.0,192.2766,192.3262,192.1677,192.237,474666.0
2023-07-17 15:45:00,194.13,194.25,194.01,194.15,739057.0,192.2271,192.346,192.1083,192.2469,739057.0
2023-07-17 15:50:00,194.15,194.24,193.86,194.08,1149074.0,192.2469,192.3361,191.9598,192.1776,1149074.0
2023-07-17 15:55:00,194.07,194.09,193.7,193.98,2331706.0,192.1677,192.1875,191.8014,192.0786,2331706.0
2023-07-18 09:30:00,193.4,193.58,192.86,193.0,1786546.0,191.5043,191.6825,190.9696,191.1082,1786546.0
2023-07-18 09:35:00,192.99,193.22,192.79,192.89,823157.0,191.0983,191.3261,190.9003,190.9993,823157.0
2023-07-18 09:40:00,192.9,193.22,192.85,193.12,694052.0,191.0092,191.3261,190.9597,191.227,694052.0
2023-07-18 09:45:00,193.11,193.49,193.1,193.39,776757.0,191.2171,191.5934,191.2072,191.4944,776757.0
2023-07-18 09:50:00,193.38,193.4,192.97,193.12,596152.0,191.4845,191.5043,191.0785,191.227,596152.0
2023-07-18 09:55:00,193.13,193.37,193.09,193.32,447104.0,191.2369,191.4746,191.1973,191.4251,447104.0
2023-07-18 10:00:00,193.33,193.45,193.09,193.14,575540.0,191.435,191.5538,191.1973,191.2468,575540.0
2023-07-18 10:05:00,193.14,193.43,193.11,193.32,448618.0,191.2468,191.534,191.2171,191.4251,448618.0
2023-07-18 10:10:00,193.3,193.31,193.1,193.13,447219.0,191.4053,191.4152,191.2072,191.2369,447219.0
2023-07-18 10:15:00,193.14,193.37,193.02,193.09,429559.0,191.2468,191.4746,191.128,191.1973,429559.0
2023-07-18 10:20:00,193.09,193.15,192.96,193.04,373997.0,191.1973,191.2567,191.0686,191.1478,373997.0
2023-07-18 10:25:00,193.06,193.09,192.8,192.99,519987.0,191.1676,191.1973,190.9102,191.0983,519987.0
2023-07-18 10:30:00,193.0,193.1,192.89,193.05,307993.0,191.1082,191.2072,190.9993,191.1577,307993.0
2023-07-18 10:35:00,193.04,193.1,192.93,193.02,272236.0,191.1478,191.2072,191.0389,191.128,272236.0
2023-07-18 10:40:00,193.02,193.34,192.99,193.32,438123.0,191.128,191.4449,191.0983,191.4251,438123.0
2023-07-18 10:45:00,193.31,193.57,193.31,193.48,727378.0,191.4152,191.6726,191.4152,191.5835,727378.0
2023-07-18 10:50:00,193.48,193.5,193.28,193.34,347973.0,191.5835,191.6033,191.3855,191.4449,347973.0
2023-07-18 10:55:00,193.34,193.47,193.25,193.37,356297.0,191.4449,191.5736,191.3558,191.4746,356297.0
2023-07-18 11:00:00,193.37,193.55,193.34,193.54,341382.0,191.4746,191.6528,191.4449,191.6429,341382.0
2023-07-18 11:05:00,193.55,193.65,193.46,193.64,316412.0,191.6528,191.7518,191.5637,191.7419,316412.0
2023-07-18 11:10:00,193.64,193.66,193.45,193.47,372507.0,191.7419,191.7617,191.5538,191.5736,372507.0
2023-07-18 11:15:00,193.46,193.48,193.36,193.43,259601.0,191.5637,191.5835,191.4647,191.534,259601.0
2023-07-18 11:20:00,193.42,193.43,193.29,193.36,177047.0,191.5241,191.534,191.3954,191.4647,177047.0
2023-07-18 11:25:00,193.36,193.44,193.11,193.15,333676.0,191.4647,191.5439,191.2171,191.2567,333676.0
2023-07-18 11:30:00,193.15,193.16,192.91,192.95,654130.0,191.2567,191.2666,191.0191,191.0587,654130.0
2023-07-18 11:35:00,192.95,193.15,192.83,193.11,542589.0,191.0587,191.2567,190.9399,191.2171,542589.0
2023-07-18 11:40:00,193.1,193.13,192.93,192.95,435227.0,191.2072,191.2369,191.0389,191.0587,435227.0
2023-07-18 11:45:00,192.95,193.19,192.76,193.18,673737.0,191.0587,191.2963,190.8706,191.2864,673737.0
2023-07-18 11:50:00,193.17,193.26,193.1,193.15,415112.0,191.2765,191.3657,191.2072,191.2567,415112.0
2023-07-18 11:55:00,193.16,193.23,193.08,193.2,266651.0,191.2666,191.336,191.1874,191.3063,266651.0
2023-07-18 12:00:00,193.2,193.25,193.04,193.1,280381.0,191.3063,191.3558,191.1478,191.2072,280381.0
2023-07-18 12:05:00,193.11,193.13,192.93,192.97,371060.0,191.2171,191.2369,191.0389,191.0785,371060.0
2023-07-18 12:10:00,192.97,192.97,192.77,192.78,428751.0,191.0785,191.0785,190.8805,190.8904,428751.0
2023-07-18 12:15:00,192.8,193.03,192.77,193.01,399702.0,190.9102,191.1379,190.8805,191.1181,399702.0
2023-07-18 12:20:00,193.01,193.04,192.58,192.6,532847.0,191.1181,191.1478,190.6923,190.7121,532847.0
2023-07-18 12:25:00,192.61,192.84,192.57,192.71,415248.0,190.722,190.9498,190.6824,190.8211,415248.0
2023-07-18 12:30:00,192.7,192.71,192.51,192.55,443957.0,190.8112,190.8211,190.623,190.6626,443957.0
2023-07-18 12:35:00,192.55,192.73,192.5,192.67,347304.0,190.6626,190.8409,190.6131,190.7814,347304.0
2023-07-18 12:40:00,192.67,192.67,192.51,192.59,292508.0,190.7814,190.7814,190.623,190.7022,292508.0
2023-07-18 12:45:00,192.59,192.62,192.49,192.53,357108.0,190.7022,190.7319,190.6032,190.6428,357108.0
2023-07-18 12:50:00,192.54,192.55,192.41,192.5,377323.0,190.6527,190.6626,190.524,190.6131,377323.0
2023-07-18 12:55:00,192.49,192.58,192.42,192.52,322619.0,190.6032,190.6923,190.5339,190.6329,322619.0
2023-07-18 13:00:00,192.51,192.69,192.5,192.59,304984.0,190.623,190.8013,190.6131,190.7022,304984.0
2023-07-18 13:05:00,192.59,192.74,192.58,192.7,262432.0,190.7022,190.8508,190.6923,190.8112,262432.0
2023-07-18 13:10:00,192.7,192.83,192.68,192.81,208228.0,190.8112,190.9399,190.7913,190.9201,208228.0
2023-07-18 13:15:00,192.81,192.93,192.75,192.82,256881.0,190.9201,191.0389,190.8607,190.93,256881.0
2023-07-18 13:20:00,192.82,192.93,192.77,192.78,223370.0,190.93,191.0389,190.8805,190.8904,223370.0
2023-07-18 13:25:00,192.79,192.94,192.78,192.94,174400.0,190.9003,191.0488,190.8904,191.0488,174400.0
2023-07-18 13:30:00,192.94,193.12,192.9,193.09,380300.0,191.0488,191.227,191.0092,191.1973,380300.0
2023-07-18 13:35:00,193.08,193.16,193.0,193.14,187195.0,191.1874,191.2666,191.1082,191.2468,187195.0
2023-07-18 13:40:00,193.16,193.17,193.03,193.06,169279.0,191.2666,191.2765,191.1379,191.1676,169279.0
2023-07-18 13:45:00,193.05,193.05,192.95,193.04,143635.0,191.1577,191.1577,191.0587,191.1478,143635.0
2023-07-18 13:50:00,193.03,193.07,192.93,193.02,159019.0,191.1379,191.1775,191.0389,191.128,159019.0
2023-07-18 13:55:00,193.02,193.03,192.93,192.99,121969.0,191.128,191.1379,191.0389,191.0983,121969.0
2023-07-18 14:00:00,192.99,193.18,192.95,193.18,227545.0,191.0983,191.2864,191.0587,191.2864,227545.0
2023-07-18 14:05:00,193.19,193.4,193.18,193.37,356296.0,191.2963,191.5043,191.2864,191.4746,356296.0
2023-07-18 14:10:00,193.38,193.45,193.33,193.42,249952.0,191.4845,191.5538,191.435,191.5241,249952.0
2023-07-18 14:15:00,193.41,193.56,193.39,193.55,267373.0,191.5142,191.6627,191.4944,191.6528,267373.0
2023-07-18 14:20:00,193.56,193.79,193.54,193.68,691131.0,191.6627,191.8905,191.6429,191.7815,691131.0
2023-07-18 14:25:00,193.68,193.76,193.64,193.76,291249.0,191.7815,191.8608,191.7419,191.8608,291249.0
2023-07-18 14:30:00,193.77,193.81,193.7,193.72,391562.0,191.8707,191.9103,191.8014,191.8212,391562.0
2023-07-18 14:35:00,193.72,193.72,193.54,193.69,309349.0,191.8212,191.8212,191.6429,191.7914,309349.0
2023-07-18 14:40:00,193.69,193.78,193.58,193.76,222747.0,191.7914,191.8806,191.6825,191.8608,222747.0
2023-07-18 14:45:00,193.75,193.97,193.73,193.94,531285.0,191.8509,192.0687,191.8311,192.039,531285.0
2023-07-18 14:50:00,193.93,193.94,193.76,193.81,285007.0,192.0291,192.039,191.8608,191.9103,285007.0
2023-07-18 14:55:00,193.81,193.85,193.77,193.79,195508.0,191.9103,191.9499,191.8707,191.8905,195508.0
2023-07-18 15:00:00,193.79,193.8,193.53,193.71,387016.0,191.8905,191.9004,191.633,191.8113,387016.0
2023-07-18 15:05:00,193.72,193.9,193.69,193.88,347805.0,191.8212,191.9994,191.7914,191.9796,347805.0
2023-07-18 15:10:00,193.87,194.0,193.86,193.99,405432.0,191.9697,192.0984,191.9598,192.0885,405432.0
2023-07-18 15:15:00,193.99,194.14,193.98,194.09,525774.0,192.0885,192.237,192.0786,192.1875,525774.0
2023-07-18 15:20:00,194.09,194.14,194.03,194.14,390777.0,192.1875,192.237,192.1281,192.237,390777.0
2023-07-18 15:25:00,194.14,194.15,193.92,193.94,350238.0,192.237,192.2469,192.0192,192.039,350238.0
2023-07-18 15:30:00,193.92,194.11,193.88,194.07,417630.0,192.0192,192.2073,191.9796,192.1677,417630.0
2023-07-18 15:35:00,194.08,194.12,193.98,194.08,419417.0,192.1776,192.2172,192.0786,192.1776,419417.0
2023-07-18 15:40:00,194.09,194.16,194.01,194.11,380884.0,192.1875,192.2568,192.1083,192.2073,380884.0
2023-07-18 15:45:00,194.1,194.24,194.07,194.16,538459.0,192.1974,192.3361,192.1677,192.2568,538459.0
2023-07-18 15:50:00,194.15,194.33,194.04,194.14,998318.0,192.2469,192.4252,192.138,192.237,998318.0
2023-07-18 15:55:00,194.14,194.14,193.54,193.73,3140172.0,192.237,192.237,191.6429,191.8311,3140172.0
2023-07-19 09:30:00,193.07,193.54,192.93,193.02,1677192.0,191.1775,191.6429,191.0389,191.128,1677192.0
2023-07-19 09:35:00,193.04,193.22,192.85,193.14,729362.0,191.1478,191.3261,190.9597,191.2468,729362.0
2023-07-19 09:40:00,193.14,193.45,193.12,193.18,691808.0,191.2468,191.5538,191.227,191.2864,691808.0
2023-07-19 09:45:00,193.17,193.22,192.98,193.01,468905.0,191.2765,191.3261,191.0884,191.1181,468905.0
2023-07-19 09:50:00,193.0,193.06,192.73,192.77,737641.0,191.1082,191.1676,190.8409,190.8805,737641.0
2023-07-19 09:55:00,192.78,192.99,192.69,192.81,661228.0,190.8904,191.0983,190.8013,190.9201,661228.0
2023-07-19 10:00:00,192.82,193.0,192.72,192.92,776725.0,190.93,191.1082,190.831,191.029,776725.0
2023-07-19 10:05:00,192.91,193.04,192.78,192.91,434390.0,191.0191,191.1478,190.8904,191.0191,434390.0
2023-07-19 10:10:00,192.91,193.05,192.78,192.82,393110.0,191.0191,191.1577,190.8904,190.93,393110.0
2023-07-19 10:15:00,192.83,192.88,192.7,192.71,410736.0,190.9399,190.9894,190.8112,190.8211,410736.0
2023-07-19 10:20:00,192.71,192.95,192.65,192.91,522453.0,190.8211,191.0587,190.7616,191.0191,522453.0
2023-07-19 10:25:00,192.92,193.03,192.77,192.78,382432.0,191.029,191.1379,190.8805,190.8904,382432.0
2023-07-19 10:30:00,192.78,192.86,192.71,192.85,326597.0,190.8904,190.9696,190.8211,190.9597,326597.0
2023-07-19 10:35:00,192.84,192.98,192.74,192.98,307105.0,190.9498,191.0884,190.8508,191.0884,307105.0
2023-07-19 10:40:00,192.98,193.31,192.91,193.25,485259.0,191.0884,191.4152,191.0191,191.3558,485259.0
2023-07-19 10:45:00,193.25,193.35,193.18,193.23,330942.0,191.3558,191.4548,191.2864,191.336,330942.0
2023-07-19 10:50:00,193.22,193.34,192.93,192.98,387203.0,191.3261,191.4449,191.0389,191.0884,387203.0
2023-07-19 10:55:00,192.98,193.09,192.7,192.95,563155.0,191.0884,191.1973,190.8112,191.0587,563155.0
2023-07-19 11:00:00,192.95,193.0,192.79,192.92,205861.0,191.0587,191.1082,190.9003,191.029,205861.0
2023-07-19 11:05:00,192.91,193.13,192.89,193.03,247174.0,191.0191,191.2369,190.9993,191.1379,247174.0
2023-07-19 11:10:00,193.03,193.24,193.01,193.24,199348.0,191.1379,191.3459,191.1181,191.3459,199348.0
2023-07-19 11:15:00,193.24,193.39,193.19,193.25,421424.0,191.3459,191.4944,191.2963,191.3558,421424.0
2023-07-19 11:20:00,193.25,193.25,192.95,192.97,309635.0,191.3558,191.3558,191.0587,191.0785,309635.0
2023-07-19 11:25:00,192.98,193.16,192.96,193.13,260908.0,191.0884,191.2666,191.0686,191.2369,260908.0
2023-07-19 11:30:00,193.13,193.39,193.1,193.38,285541.0,191.2369,191.4944,191.2072,191.4845,285541.0
2023-07-19 11:35:00,193.38,193.39,193.25,193.31,285037.0,191.4845,191.4944,191.3558,191.4152,285037.0
2023-07-19 11:40:00,193.31,193.39,193.29,193.37,193628.0,191.4152,191.4944,191.3954,191.4746,193628.0
2023-07-19 11:45:00,193.36,193.49,193.32,193.46,330377.0,191.4647,191.5934,191.4251,191.5637,330377.0
2023-07-19 11:50:00,193.46,193.59,193.41,193.57,246852.0,191.5637,191.6924,191.5142,191.6726,246852.0
2023-07-19 11:55:00,193.58,193.6,193.26,193.38,330075.0,191.6825,191.7023,191.3657,191.4845,330075.0
2023-07-19 12:00:00,193.37,196.55,193.36,195.67,3679689.0,191.4746,194.6234,191.4647,193.752,3679689.0
2023-07-19 12:05:00,195.68,198.23,195.57,197.16,5929874.0,193.7619,196.2869,193.653,195.2274,5929874.0
2023-07-19 12:10:00,197.15,197.97,196.19,196.59,4137648.0,195.2175,196.0295,194.2669,194.663,4137648.0
2023-07-19 12:15:00,196.58,196.68,195.1,195.41,3002395.0,194.6531,194.7521,193.1876,193.4946,3002395.0
2023-07-19 12:20:00,195.4,195.81,194.87,195.21,1893480.0,193.4847,193.8907,192.9599,193.2965,1893480.0
2023-07-19 12:25:00,195.2,195.5,194.51,195.11,1318178.0,193.2866,193.5837,192.6034,193.1975,1318178.0
2023-07-19 12:30:00,195.11,195.3,194.6,195.29,1026671.0,193.1975,193.3857,192.6925,193.3758,1026671.0
2023-07-19 12:35:00,195.29,195.65,195.04,195.2,1174916.0,193.3758,193.7322,193.1282,193.2866,1174916.0
2023-07-19 12:40:00,195.2,195.46,194.93,195.43,717259.0,193.2866,193.5441,193.0193,193.5144,717259.0
2023-07-19 12:45:00,195.43,195.65,195.12,195.28,886974.0,193.5144,193.7322,193.2074,193.3659,886974.0
2023-07-19 12:50:00,195.28,195.7,195.26,195.41,773805.0,193.3659,193.7817,193.3461,193.4946,773805.0
2023-07-19 12:55:00,195.42,195.46,195.06,195.07,568388.0,193.5045,193.5441,193.148,193.1579,568388.0
2023-07-19 13:00:00,195.1,195.19,194.63,194.64,812725.0,193.1876,193.2767,192.7222,192.7321,812725.0
2023-07-19 13:05:00,194.63,194.83,194.45,194.76,666369.0,192.7222,192.9203,192.544,192.851,666369.0
2023-07-19 13:10:00,194.76,194.94,194.71,194.81,494113.0,192.851,193.0292,192.8015,192.9005,494113.0
2023-07-19 13:15:00,194.81,194.84,194.61,194.75,352893.0,192.9005,192.9302,192.7024,192.8411,352893.0
2023-07-19 13:20:00,194.75,195.01,194.75,194.85,307869.0,192.8411,193.0985,192.8411,192.9401,307869.0
2023-07-19 13:25:00,194.85,194.85,194.31,194.34,557406.0,192.9401,192.9401,192.4054,192.4351,557406.0
2023-07-19 13:30:00,194.34,194.6,194.17,194.18,609220.0,192.4351,192.6925,192.2667,192.2766,609220.0
2023-07-19 13:35:00,194.17,194.36,194.06,194.31,482715.0,192.2667,192.4549,192.1578,192.4054,482715.0
2023-07-19 13:40:00,194.31,194.67,194.26,194.52,350318.0,192.4054,192.7618,192.3559,192.6133,350318.0
2023-07-19 13:45:00,194.5,194.84,194.48,194.76,327587.0,192.5935,192.9302,192.5737,192.851,327587.0
2023-07-19 13:50:00,194.76,194.88,194.73,194.87,246039.0,192.851,192.9698,192.8213,192.9599,246039.0
2023-07-19 13:55:00,194.88,194.9,194.68,194.8,263401.0,192.9698,192.9896,192.7717,192.8906,263401.0
2023-07-19 14:00:00,194.81,194.94,194.65,194.66,359467.0,192.9005,193.0292,192.742,192.7519,359467.0
2023-07-19 14:05:00,194.65,194.67,194.29,194.3,426583.0,192.742,192.7618,192.3856,192.3955,426583.0
2023-07-19 14:10:00,194.31,194.61,194.27,194.61,399973.0,192.4054,192.7024,192.3658,192.7024,399973.0
2023-07-19 14:15:00,194.61,194.62,194.31,194.32,301345.0,192.7024,192.7123,192.4054,192.4153,301345.0
2023-07-19 14:20:00,194.32,194.56,194.31,194.49,366016.0,192.4153,192.6529,192.4054,192.5836,366016.0
2023-07-19 14:25:00,194.49,194.78,194.49,194.65,370832.0,192.5836,192.8708,192.5836,192.742,370832.0
2023-07-19 14:30:00,194.65,194.94,194.64,194.89,364591.0,192.742,193.0292,192.7321,192.9797,364591.0
2023-07-19 14:35:00,194.89,194.93,194.82,194.86,264112.0,192.9797,193.0193,192.9104,192.95,264112.0
2023-07-19 14:40:00,194.86,195.07,194.86,194.98,433918.0,192.95,193.1579,192.95,193.0688,433918.0
2023-07-19 14:45:00,194.98,195.08,194.9,195.07,349836.0,193.0688,193.1678,192.9896,193.1579,349836.0
2023-07-19 14:50:00,195.07,195.3,194.97,195.27,388501.0,193.1579,193.3857,193.0589,193.356,388501.0
2023-07-19 14:55:00,195.26,195.56,195.24,195.55,580837.0,193.3461,193.6431,193.3263,193.6332,580837.0
2023-07-19 15:00:00,195.55,195.6,195.22,195.34,470858.0,193.6332,193.6827,193.3065,193.4253,470858.0
2023-07-19 15:05:00,195.33,195.72,195.33,195.61,382828.0,193.4154,193.8016,193.4154,193.6926,382828.0
2023-07-19 15:10:00,195.6,195.72,195.48,195.55,460819.0,193.6827,193.8016,193.5639,193.6332,460819.0
2023-07-19 15:15:00,195.55,195.67,195.51,195.59,307362.0,193.6332,193.752,193.5936,193.6728,307362.0
2023-07-19 15:20:00,195.59,195.64,195.54,195.6,254068.0,193.6728,193.7223,193.6233,193.6827,254068.0
2023-07-19 15:25:00,195.59,195.65,195.31,195.38,508428.0,193.6728,193.7322,193.3956,193.4649,508428.0
2023-07-19 15:30:00,195.37,195.45,195.21,195.25,396744.0,193.455,193.5342,193.2965,193.3362,396744.0
2023-07-19 15:35:00,195.26,195.42,195.1,195.34,372479.0,193.3461,193.5045,193.1876,193.4253,372479.0
2023-07-19 15:40:00,195.34,195.41,195.16,195.24,376494.0,193.4253,193.4946,193.247,193.3263,376494.0
2023-07-19 15:45:00,195.23,195.4,195.19,195.21,410587.0,193.3164,193.4847,193.2767,193.2965,410587.0
2023-07-19 15:50:00,195.21,195.34,194.93,194.96,793559.0,193.2965,193.4253,193.0193,193.049,793559.0
2023-07-19 15:55:00,194.97,195.29,194.97,195.08,1540695.0,193.0589,193.3758,193.0589,193.1678,1540695.0
2023-07-20 09:30:00,195.08,196.17,195.02,195.87,2535896.0,193.1678,194.2471,193.1084,193.9501,2535896.0
2023-07-20 09:35:00,195.88,196.17,195.61,196.09,1117256.0,193.96,194.2471,193.6926,194.1679,1117256.0
2023-07-20 09:40:00,196.07,196.47,195.98,196.33,1292654.0,194.1481,194.5442,194.059,194.4056,1292654.0
2023-07-20 09:45:00,196.34,196.34,195.97,196.08,703192.0,194.4155,194.4155,194.0491,194.158,703192.0
2023-07-20 09:50:00,196.1,196.14,195.61,195.7,709623.0,194.1778,194.2174,193.6926,193.7817,709623.0
2023-07-20 09:55:00,195.69,195.95,195.57,195.73,653921.0,193.7718,194.0293,193.653,193.8115,653921.0
2023-07-20 10:00:00,195.74,195.77,195.22,195.34,1020468.0,193.8214,193.8511,193.3065,193.4253,1020468.0
2023-07-20 10:05:00,195.34,195.47,195.2,195.38,890157.0,193.4253,193.554,193.2866,193.4649,890157.0
2023-07-20 10:10:00,195.38,195.57,195.15,195.33,658622.0,193.4649,193.653,193.2371,193.4154,658622.0
2023-07-20 10:15:00,195.34,195.54,195.1,195.13,531889.0,193.4253,193.6233,193.1876,193.2173,531889.0
2023-07-20 10:20:00,195.12,195.22,194.72,194.78,1058888.0,193.2074,193.3065,192.8114,192.8708,1058888.0
2023-07-20 10:25:00,194.79,194.94,194.7,194.91,677890.0,192.8807,193.0292,192.7915,192.9995,677890.0
2023-07-20 10:30:00,194.9,194.91,194.13,194.16,966305.0,192.9896,192.9995,192.2271,192.2568,966305.0
2023-07-20 10:35:00,194.16,194.33,193.95,194.15,1200756.0,192.2568,192.4252,192.0489,192.2469,1200756.0
2023-07-20 10:40:00,194.17,194.55,194.15,194.47,577776.0,192.2667,192.643,192.2469,192.5638,577776.0
2023-07-20 10:45:00,194.45,194.7,194.42,194.58,563580.0,192.544,192.7915,192.5143,192.6727,563580.0
2023-07-20 10:50:00,194.57,194.68,194.32,194.58,385054.0,192.6628,192.7717,192.4153,192.6727,385054.0
2023-07-20 10:55:00,194.57,194.65,194.39,194.45,324885.0,192.6628,192.742,192.4846,192.544,324885.0
2023-07-20 11:00:00,194.45,194.69,194.21,194.65,452561.0,192.544,192.7816,192.3064,192.742,452561.0
2023-07-20 11:05:00,194.66,194.85,194.61,194.78,470025.0,192.7519,192.9401,192.7024,192.8708,470025.0
2023-07-20 11:10:00,194.78,194.97,194.68,194.77,346251.0,192.8708,193.0589,192.7717,192.8609,346251.0
2023-07-20 11:15:00,194.77,194.82,194.55,194.7,328485.0,192.8609,192.9104,192.643,192.7915,328485.0
2023-07-20 11:20:00,194.71,194.8,194.3,194.31,436860.0,192.8015,192.8906,192.3955,192.4054,436860.0
2023-07-20 11:25:00,194.3,194.8,194.29,194.6,474161.0,192.3955,192.8906,192.3856,192.6925,474161.0
2023-07-20 11:30:00,194.61,194.81,194.55,194.76,338312.0,192.7024,192.9005,192.643,192.851,338312.0
2023-07-20 11:35:00,194.77,195.09,194.74,195.05,430699.0,192.8609,193.1777,192.8312,193.1381,430699.0
2023-07-20 11:40:00,195.05,195.05,194.81,195.0,292301.0,193.1381,193.1381,192.9005,193.0886,292301.0
2023-07-20 11:45:00,195.0,195.02,194.73,194.87,286182.0,193.0886,193.1084,192.8213,192.9599,286182.0
2023-07-20 11:50:00,194.86,195.14,194.77,195.03,402353.0,192.95,193.2272,192.8609,193.1183,402353.0
2023-07-20 11:55:00,195.03,195.04,194.88,194.93,287427.0,193.1183,193.1282,192.9698,193.0193,287427.0
2023-07-20 12:00:00,194.94,195.31,194.86,195.28,387361.0,193.0292,193.3956,192.95,193.3659,387361.0
2023-07-20 12:05:00,195.29,195.42,195.25,195.41,259682.0,193.3758,193.5045,193.3362,193.4946,259682.0
2023-07-20 12:10:00,195.41,195.54,195.31,195.47,382968.0,193.4946,193.6233,193.3956,193.554,382968.0
2023-07-20 12:15:00,195.48,195.59,195.29,195.31,409674.0,193.5639,193.6728,193.3758,193.3956,409674.0
2023-07-20 12:20:00,195.3,195.41,194.26,194.57,1673985.0,193.3857,193.4946,192.3559,192.6628,1673985.0
2023-07-20 12:25:00,194.57,195.13,194.33,194.62,1110441.0,192.6628,193.2173,192.4252,192.7123,1110441.0
2023-07-20 12:30:00,194.58,194.92,194.53,194.62,561959.0,192.6727,193.0094,192.6232,192.7123,561959.0
2023-07-20 12:35:00,194.61,194.9,194.43,194.69,574093.0,192.7024,192.9896,192.5242,192.7816,574093.0
2023-07-20 12:40:00,194.69,194.98,194.68,194.86,370902.0,192.7816,193.0688,192.7717,192.95,370902.0
2023-07-20 12:45:00,194.88,194.89,194.59,194.72,274703.0,192.9698,192.9797,192.6826,192.8114,274703.0
2023-07-20 12:50:00,194.73,194.93,194.73,194.8,298724.0,192.8213,193.0193,192.8213,192.8906,298724.0
2023-07-20 12:55:00,194.78,194.79,194.47,194.48,346774.0,192.8708,192.8807,192.5638,192.5737,346774.0
2023-07-20 13:00:00,194.48,194.48,194.28,194.42,366290.0,192.5737,192.5737,192.3757,192.5143,366290.0
2023-07-20 13:05:00,194.42,194.42,194.09,194.09,454002.0,192.5143,192.5143,192.1875,192.1875,454002.0
2023-07-20 13:10:00,194.09,194.3,194.02,194.19,345957.0,192.1875,192.3955,192.1182,192.2865,345957.0
2023-07-20 13:15:00,194.18,194.27,194.06,194.18,242807.0,192.2766,192.3658,192.1578,192.2766,242807.0
2023-07-20 13:20:00,194.18,194.27,193.97,194.04,320839.0,192.2766,192.3658,192.0687,192.138,320839.0
2023-07-20 13:25:00,194.04,194.3,193.88,194.26,392270.0,192.138,192.3955,191.9796,192.3559,392270.0
2023-07-20 13:30:00,194.25,194.39,194.05,194.3,315756.0,192.346,192.4846,192.1479,192.3955,315756.0
2023-07-20 13:35:00,194.3,194.34,194.07,194.08,200457.0,192.3955,192.4351,192.1677,192.1776,200457.0
2023-07-20 13:40:00,194.08,194.14,193.96,194.1,220891.0,192.1776,192.237,192.0588,192.1974,220891.0
2023-07-20 13:45:00,194.11,194.35,194.08,194.35,219842.0,192.2073,192.445,192.1776,192.445,219842.0
2023-07-20 13:50:00,194.35,194.55,194.33,194.35,295096.0,192.445,192.643,192.4252,192.445,295096.0
2023-07-20 13:55:00,194.35,194.42,194.25,194.31,192459.0,192.445,192.5143,192.346,192.4054,192459.0
2023-07-20 14:00:00,194.3,194.32,194.02,194.1,281345.0,192.3955,192.4153,192.1182,192.1974,281345.0
2023-07-20 14:05:00,194.11,194.36,194.05,194.29,245696.0,192.2073,192.4549,192.1479,192.3856,245696.0
2023-07-20 14:10:00,194.29,194.3,194.02,194.04,248660.0,192.3856,192.3955,192.1182,192.138,248660.0
2023-07-20 14:15:00,194.03,194.08,193.75,193.77,337876.0,192.1281,192.1776,191.8509,191.8707,337876.0
2023-07-20 14:20:00,193.77,193.77,193.44,193.46,551349.0,191.8707,191.8707,191.5439,191.5637,551349.0
2023-07-20 14:25:00,193.45,193.48,193.12,193.19,506907.0,191.5538,191.5835,191.227,191.2963,506907.0
2023-07-20 14:30:00,193.19,193.34,193.1,193.3,411251.0,191.2963,191.4449,191.2072,191.4053,411251.0
2023-07-20 14:35:00,193.3,193.47,193.27,193.32,391515.0,191.4053,191.5736,191.3756,191.4251,391515.0
2023-07-20 14:40:00,193.34,193.46,193.22,193.24,216738.0,191.4449,191.5637,191.3261,191.3459,216738.0
2023-07-20 14:45:00,193.24,193.45,193.22,193.39,257939.0,191.3459,191.5538,191.3261,191.4944,257939.0
2023-07-20 14:50:00,193.38,193.49,193.21,193.37,294332.0,191.4845,191.5934,191.3162,191.4746,294332.0
2023-07-20 14:55:00,193.38,193.43,193.22,193.27,276475.0,191.4845,191.534,191.3261,191.3756,276475.0
2023-07-20 15:00:00,193.28,193.45,193.11,193.14,369364.0,191.3855,191.5538,191.2171,191.2468,369364.0
2023-07-20 15:05:00,193.15,193.27,193.06,193.08,438282.0,191.2567,191.3756,191.1676,191.1874,438282.0
2023-07-20 15:10:00,193.08,193.09,192.86,192.96,601472.0,191.1874,191.1973,190.9696,191.0686,601472.0
2023-07-20 15:15:00,192.97,193.01,192.64,192.75,544854.0,191.0785,191.1181,190.7517,190.8607,544854.0
2023-07-20 15:20:00,192.75,192.88,192.74,192.81,465449.0,190.8607,190.9894,190.8508,190.9201,465449.0
2023-07-20 15:25:00,192.82,192.86,192.49,192.55,619884.0,190.93,190.9696,190.6032,190.6626,619884.0
2023-07-20 15:30:00,192.55,193.01,192.52,192.97,775047.0,190.6626,191.1181,190.6329,191.0785,775047.0
2023-07-20 15:35:00,192.97,193.23,192.95,193.09,573027.0,191.0785,191.336,191.0587,191.1973,573027.0
2023-07-20 15:40:00,193.08,193.3,193.07,193.22,470082.0,191.1874,191.4053,191.1775,191.3261,470082.0
2023-07-20 15:45:00,193.21,193.26,193.0,193.05,625153.0,191.3162,191.3657,191.1082,191.1577,625153.0
2023-07-20 15:50:00,193.06,193.34,193.03,193.21,1057905.0,191.1676,191.4449,191.1379,191.3162,1057905.0
2023-07-20 15:55:00,193.22,193.41,193.13,193.14,2241255.0,191.3261,191.5142,191.2369,191.2468,2241255.0
2023-07-21 09:30:00,194.1,194.96,193.9,194.64,3632976.0,192.1974,193.049,191.9994,192.7321,3632976.0
2023-07-21 09:35:00,194.63,194.97,194.25,194.3,1096336.0,192.7222,193.0589,192.346,192.3955,1096336.0
2023-07-21 09:40:00,194.31,194.5,194.09,194.25,687552.0,192.4054,192.5935,192.1875,192.346,687552.0
2023-07-21 09:45:00,194.25,194.5,193.78,193.82,755179.0,192.346,192.5935,191.8806,191.9202,755179.0
2023-07-21 09:50:00,193.82,194.15,193.81,194.03,495701.0,191.9202,192.2469,191.9103,192.1281,495701.0
2023-07-21 09:55:00,194.03,194.18,193.72,193.79,528401.0,192.1281,192.2766,191.8212,191.8905,528401.0
2023-07-21 10:00:00,193.8,193.87,193.49,193.75,668705.0,191.9004,191.9697,191.5934,191.8509,668705.0
2023-07-21 10:05:00,193.75,193.97,193.6,193.61,543231.0,191.8509,192.0687,191.7023,191.7122,543231.0
2023-07-21 10:10:00,193.6,193.93,193.52,193.72,450380.0,191.7023,192.0291,191.6231,191.8212,450380.0
2023-07-21 10:15:00,193.72,193.96,193.54,193.61,454610.0,191.8212,192.0588,191.6429,191.7122,454610.0
2023-07-21 10:20:00,193.61,193.73,193.16,193.18,638283.0,191.7122,191.8311,191.2666,191.2864,638283.0
2023-07-21 10:25:00,193.18,193.24,192.83,192.87,659180.0,191.2864,191.3459,190.9399,190.9795,659180.0
2023-07-21 10:30:00,192.86,193.24,192.85,192.98,524713.0,190.9696,191.3459,190.9597,191.0884,524713.0
2023-07-21 10:35:00,192.97,193.06,192.81,192.93,437389.0,191.0785,191.1676,190.9201,191.0389,437389.0
2023-07-21 10:40:00,192.93,193.21,192.86,192.92,455220.0,191.0389,191.3162,190.9696,191.029,455220.0
2023-07-21 10:45:00,192.92,193.44,192.9,193.35,418821.0,191.029,191.5439,191.0092,191.4548,418821.0
2023-07-21 10:50:00,193.35,193.4,193.05,193.1,354896.0,191.4548,191.5043,191.1577,191.2072,354896.0
2023-07-21 10:55:00,193.1,193.23,193.01,193.15,284407.0,191.2072,191.336,191.1181,191.2567,284407.0
2023-07-21 11:00:00,193.16,193.42,193.13,193.27,343147.0,191.2666,191.5241,191.2369,191.3756,343147.0
2023-07-21 11:05:00,193.29,193.72,193.29,193.71,339741.0,191.3954,191.8212,191.3954,191.8113,339741.0
2023-07-21 11:10:00,193.72,193.81,193.55,193.58,244989.0,191.8212,191.9103,191.6528,191.6825,244989.0
2023-07-21 11:15:00,193.57,193.62,193.45,193.54,223240.0,191.6726,191.7221,191.5538,191.6429,223240.0
2023-07-21 11:20:00,193.53,193.69,193.52,193.58,256280.0,191.633,191.7914,191.6231,191.6825,256280.0
2023-07-21 11:25:00,193.59,193.65,193.49,193.59,213080.0,191.6924,191.7518,191.5934,191.6924,213080.0
2023-07-21 11:30:00,193.59,193.77,193.43,193.44,287153.0,191.6924,191.8707,191.534,191.5439,287153.0
2023-07-21 11:35:00,193.43,193.51,193.2,193.32,314068.0,191.534,191.6132,191.3063,191.4251,314068.0
2023-07-21 11:40:00,193.32,193.37,192.88,192.89,382174.0,191.4251,191.4746,190.9894,190.9993,382174.0
2023-07-21 11:45:00,192.88,193.18,192.7,193.16,444588.0,190.9894,191.2864,190.8112,191.2666,444588.0
2023-07-21 11:50:00,193.17,193.31,192.93,192.94,314739.0,191.2765,191.4152,191.0389,191.0488,314739.0
2023-07-21 11:55:00,192.94,193.16,192.88,193.11,277396.0,191.0488,191.2666,190.9894,191.2171,277396.0
2023-07-21 12:00:00,193.11,193.15,192.87,193.0,307117.0,191.2171,191.2567,190.9795,191.1082,307117.0
2023-07-21 12:05:00,192.99,193.05,192.77,192.79,326722.0,191.0983,191.1577,190.8805,190.9003,326722.0
2023-07-21 12:10:00,192.8,192.89,192.71,192.79,273686.0,190.9102,190.9993,190.8211,190.9003,273686.0
2023-07-21 12:15:00,192.77,192.89,192.7,192.87,293630.0,190.8805,190.9993,190.8112,190.9795,293630.0
2023-07-21 12:20:00,192.86,193.08,192.82,192.83,429407.0,190.9696,191.1874,190.93,190.9399,429407.0
2023-07-21 12:25:00,192.83,192.91,192.58,192.61,431322.0,190.9399,191.0191,190.6923,190.722,431322.0
2023-07-21 12:30:00,192.62,192.68,192.45,192.56,333746.0,190.7319,190.7913,190.5636,190.6725,333746.0
2023-07-21 12:35:00,192.55,192.56,192.42,192.46,256600.0,190.6626,190.6725,190.5339,190.5735,256600.0
2023-07-21 12:40:00,192.45,192.47,192.11,192.18,359491.0,190.5636,190.5834,190.2269,190.2962,359491.0
2023-07-21 12:45:00,192.17,192.2,191.97,192.04,489276.0,190.2863,190.3161,190.0883,190.1576,489276.0
2023-07-21 12:50:00,192.04,192.3,191.96,192.08,366401.0,190.1576,190.4151,190.0784,190.1972,366401.0
2023-07-21 12:55:00,192.09,192.18,192.01,192.17,235117.0,190.2071,190.2962,190.1279,190.2863,235117.0
2023-07-21 13:00:00,192.17,192.4,192.1,192.31,291664.0,190.2863,190.5141,190.217,190.425,291664.0
2023-07-21 13:05:00,192.31,192.41,192.27,192.34,222982.0,190.425,190.524,190.3854,190.4547,222982.0
2023-07-21 13:10:00,192.34,192.54,192.31,192.53,218238.0,190.4547,190.6527,190.425,190.6428,218238.0
2023-07-21 13:15:00,192.53,192.67,192.46,192.61,158013.0,190.6428,190.7814,190.5735,190.722,158013.0
2023-07-21 13:20:00,192.59,192.66,192.52,192.61,169835.0,190.7022,190.7715,190.6329,190.722,169835.0
2023-07-21 13:25:00,192.6,192.72,192.52,192.7,155653.0,190.7121,190.831,190.6329,190.8112,155653.0
2023-07-21 13:30:00,192.7,192.97,192.58,192.89,334919.0,190.8112,191.0785,190.6923,190.9993,334919.0
2023-07-21 13:35:00,192.88,192.97,192.8,192.97,201863.0,190.9894,191.0785,190.9102,191.0785,201863.0
2023-07-21 13:40:00,192.96,193.03,192.83,192.89,322853.0,191.0686,191.1379,190.9399,190.9993,322853.0
2023-07-21 13:45:00,192.89,192.95,192.78,192.93,328656.0,190.9993,191.0587,190.8904,191.0389,328656.0
2023-07-21 13:50:00,192.93,193.05,192.83,193.0,288585.0,191.0389,191.1577,190.9399,191.1082,288585.0
2023-07-21 13:55:00,193.0,193.22,192.86,193.11,281950.0,191.1082,191.3261,190.9696,191.2171,281950.0
2023-07-21 14:00:00,193.11,193.19,192.9,192.96,289925.0,191.2171,191.2963,191.0092,191.0686,289925.0
2023-07-21 14:05:00,192.96,193.0,192.79,192.84,248141.0,191.0686,191.1082,190.9003,190.9498,248141.0
2023-07-21 14:10:00,192.84,192.86,192.39,192.43,384220.0,190.9498,190.9696,190.5042,190.5438,384220.0
2023-07-21 14:15:00,192.44,192.82,192.4,192.78,323336.0,190.5537,190.93,190.5141,190.8904,323336.0
2023-07-21 14:20:00,192.78,192.83,192.72,192.77,163251.0,190.8904,190.9399,190.831,190.8805,163251.0
2023-07-21 14:25:00,192.78,192.85,192.65,192.73,232304.0,190.8904,190.9597,190.7616,190.8409,232304.0
2023-07-21 14:30:00,192.73,192.85,192.6,192.84,138974.0,190.8409,190.9597,190.7121,190.9498,138974.0
2023-07-21 14:35:00,192.84,192.97,192.83,192.87,143780.0,190.9498,191.0785,190.9399,190.9795,143780.0
2023-07-21 14:40:00,192.87,192.99,192.86,192.93,159122.0,190.9795,191.0983,190.9696,191.0389,159122.0
2023-07-21 14:45:00,192.95,193.04,192.93,192.99,155538.0,191.0587,191.1478,191.0389,191.0983,155538.0
2023-07-21 14:50:00,192.98,193.0,192.79,192.82,216332.0,191.0884,191.1082,190.9003,190.93,216332.0
2023-07-21 14:55:00,192.82,192.83,192.48,192.59,302099.0,190.93,190.9399,190.5933,190.7022,302099.0
2023-07-21 15:00:00,192.59,192.68,192.55,192.6,231535.0,190.7022,190.7913,190.6626,190.7121,231535.0
2023-07-21 15:05:00,192.59,192.63,192.24,192.28,321113.0,190.7022,190.7418,190.3557,190.3953,321113.0
2023-07-21 15:10:00,192.27,192.32,192.13,192.3,284487.0,190.3854,190.4349,190.2467,190.4151,284487.0
2023-07-21 15:15:00,192.29,192.51,192.26,192.49,284726.0,190.4052,190.623,190.3755,190.6032,284726.0
2023-07-21 15:20:00,192.5,192.69,192.26,192.33,279593.0,190.6131,190.8013,190.3755,190.4448,279593.0
2023-07-21 15:25:00,192.34,192.46,192.25,192.41,248281.0,190.4547,190.5735,190.3656,190.524,248281.0
2023-07-21 15:30:00,192.41,192.43,192.21,192.28,316488.0,190.524,190.5438,190.326,190.3953,316488.0
2023-07-21 15:35:00,192.28,192.45,192.26,192.37,388732.0,190.3953,190.5636,190.3755,190.4844,388732.0
2023-07-21 15:40:00,192.37,192.46,192.21,192.31,574832.0,190.4844,190.5735,190.326,190.425,574832.0
2023-07-21 15:45:00,192.31,192.42,192.06,192.07,743474.0,190.425,190.5339,190.1774,190.1873,743474.0
2023-07-21 15:50:00,192.07,192.1,191.23,191.96,2461481.0,190.1873,190.217,189.3556,190.0784,2461481.0
2023-07-21 15:55:00,191.95,192.28,191.78,191.93,2129257.0,190.0685,190.3953,189.9002,190.0487,2129257.0
2023-07-24 09:30:00,193.4,194.49,193.25,194.43,2043803.0,191.5043,192.5836,191.3558,192.5242,2043803.0
2023-07-24 09:35:00,194.45,194.79,194.39,194.69,1626503.0,192.544,192.8807,192.4846,192.7816,1626503.0
2023-07-24 09:40:00,194.67,194.91,194.23,194.42,1024476.0,192.7618,192.9995,192.3262,192.5143,1024476.0
2023-07-24 09:45:00,194.4,194.7,193.8,194.09,1002308.0,192.4945,192.7915,191.9004,192.1875,1002308.0
2023-07-24 09:50:00,194.09,194.15,193.23,193.32,776148.0,192.1875,192.2469,191.336,191.4251,776148.0
2023-07-24 09:55:00,193.3,193.52,193.18,193.51,620397.0,191.4053,191.6231,191.2864,191.6132,620397.0
2023-07-24 10:00:00,193.51,193.51,193.08,193.1,662891.0,191.6132,191.6132,191.1874,191.2072,662891.0
2023-07-24 10:05:00,193.09,193.27,193.03,193.08,449163.0,191.1973,191.3756,191.1379,191.1874,449163.0
2023-07-24 10:10:00,193.08,193.6,192.96,193.6,493477.0,191.1874,191.7023,191.0686,191.7023,493477.0
2023-07-24 10:15:00,193.61,193.72,193.48,193.58,446494.0,191.7122,191.8212,191.5835,191.6825,446494.0
2023-07-24 10:20:00,193.57,193.66,193.37,193.51,417146.0,191.6726,191.7617,191.4746,191.6132,417146.0
2023-07-24 10:25:00,193.5,193.83,193.24,193.73,543614.0,191.6033,191.9301,191.3459,191.8311,543614.0
2023-07-24 10:30:00,193.73,193.82,193.55,193.64,387004.0,191.8311,191.9202,191.6528,191.7419,387004.0
2023-07-24 10:35:00,193.63,193.76,193.35,193.41,295047.0,191.732,191.8608,191.4548,191.5142,295047.0
2023-07-24 10:40:00,193.4,193.53,193.31,193.33,243390.0,191.5043,191.633,191.4152,191.435,243390.0
2023-07-24 10:45:00,193.32,193.48,193.21,193.28,253611.0,191.4251,191.5835,191.3162,191.3855,253611.0
2023-07-24 10:50:00,193.28,193.55,193.21,193.47,354158.0,191.3855,191.6528,191.3162,191.5736,354158.0
2023-07-24 10:55:00,193.46,193.52,193.33,193.38,238300.0,191.5637,191.6231,191.435,191.4845,238300.0
2023-07-24 11:00:00,193.38,193.41,193.08,193.18,247549.0,191.4845,191.5142,191.1874,191.2864,247549.0
2023-07-24 11:05:00,193.18,193.25,192.98,193.2,291705.0,191.2864,191.3558,191.0884,191.3063,291705.0
2023-07-24 11:10:00,193.19,193.64,193.16,193.59,355852.0,191.2963,191.7419,191.2666,191.6924,355852.0
2023-07-24 11:15:00,193.58,193.74,193.55,193.66,272698.0,191.6825,191.841,191.6528,191.7617,272698.0
2023-07-24 11:20:00,193.66,193.68,193.39,193.4,287689.0,191.7617,191.7815,191.4944,191.5043,287689.0
2023-07-24 11:25:00,193.4,193.4,193.25,193.27,222242.0,191.5043,191.5043,191.3558,191.3756,222242.0
2023-07-24 11:30:00,193.26,193.34,193.08,193.12,242192.0,191.3657,191.4449,191.1874,191.227,242192.0
2023-07-24 11:35:00,193.13,193.15,192.83,192.98,332742.0,191.2369,191.2567,190.9399,191.0884,332742.0
2023-07-24 11:40:00,192.97,193.06,192.88,192.91,247253.0,191.0785,191.1676,190.9894,191.0191,247253.0
2023-07-24 11:45:00,192.92,193.06,192.83,192.98,246965.0,191.029,191.1676,190.9399,191.0884,246965.0
2023-07-24 11:50:00,192.97,193.13,192.96,193.06,274123.0,191.0785,191.2369,191.0686,191.1676,274123.0
2023-07-24 11:55:00,193.08,193.16,192.9,193.12,254643.0,191.1874,191.2666,191.0092,191.227,254643.0
2023-07-24 12:00:00,193.12,193.2,193.0,193.08,205185.0,191.227,191.3063,191.1082,191.1874,205185.0
2023-07-24 12:05:00,193.07,193.24,192.99,193.21,207233.0,191.1775,191.3459,191.0983,191.3162,207233.0
2023-07-24 12:10:00,193.2,193.39,193.17,193.37,195293.0,191.3063,191.4944,191.2765,191.4746,195293.0
2023-07-24 12:15:00,193.36,193.43,193.1,193.16,300773.0,191.4647,191.534,191.2072,191.2666,300773.0
2023-07-24 12:20:00,193.14,193.17,192.94,192.99,215443.0,191.2468,191.2765,191.0488,191.0983,215443.0
2023-07-24 12:25:00,192.99,193.17,192.89,193.17,188614.0,191.0983,191.2765,190.9993,191.2765,188614.0
2023-07-24 12:30:00,193.18,193.25,192.96,193.03,296726.0,191.2864,191.3558,191.0686,191.1379,296726.0
2023-07-24 12:35:00,193.02,193.04,192.93,193.0,148014.0,191.128,191.1478,191.0389,191.1082,148014.0
2023-07-24 12:40:00,193.0,193.03,192.91,193.0,115329.0,191.1082,191.1379,191.0191,191.1082,115329.0
2023-07-24 12:45:00,192.99,193.1,192.9,192.94,195530.0,191.0983,191.2072,191.0092,191.0488,195530.0
2023-07-24 12:50:00,192.95,193.18,192.89,193.09,247173.0,191.0587,191.2864,190.9993,191.1973,247173.0
2023-07-24 12:55:00,193.09,193.14,193.02,193.06,129454.0,191.1973,191.2468,191.128,191.1676,129454.0
2023-07-24 13:00:00,193.06,193.1,192.92,193.0,159909.0,191.1676,191.2072,191.029,191.1082,159909.0
2023-07-24 13:05:00,193.0,193.04,192.92,192.99,156223.0,191.1082,191.1478,191.029,191.0983,156223.0
2023-07-24 13:10:00,192.99,193.05,192.96,192.97,153742.0,191.0983,191.1577,191.0686,191.0785,153742.0
2023-07-24 13:15:00,192.97,193.1,192.91,192.97,190827.0,191.0785,191.2072,191.0191,191.0785,190827.0
2023-07-24 13:20:00,192.97,193.01,192.91,192.97,162943.0,191.0785,191.1181,191.0191,191.0785,162943.0
2023-07-24 13:25:00,192.98,193.02,192.92,192.98,219386.0,191.0884,191.128,191.029,191.0884,219386.0
2023-07-24 13:30:00,192.97,193.0,192.76,192.81,308004.0,191.0785,191.1082,190.8706,190.9201,308004.0
2023-07-24 13:35:00,192.81,193.05,192.79,193.0,213674.0,190.9201,191.1577,190.9003,191.1082,213674.0
2023-07-24 13:40:00,193.0,193.05,192.95,192.99,172389.0,191.1082,191.1577,191.0587,191.0983,172389.0
2023-07-24 13:45:00,192.98,193.09,192.96,193.02,180901.0,191.0884,191.1973,191.0686,191.128,180901.0
2023-07-24 13:50:00,193.03,193.11,192.99,193.06,211107.0,191.1379,191.2171,191.0983,191.1676,211107.0
2023-07-24 13:55:00,193.06,193.1,192.94,192.97,214253.0,191.1676,191.2072,191.0488,191.0785,214253.0
2023-07-24 14:00:00,192.98,193.15,192.95,193.12,259273.0,191.0884,191.2567,191.0587,191.227,259273.0
2023-07-24 14:05:00,193.14,193.24,193.12,193.22,241921.0,191.2468,191.3459,191.227,191.3261,241921.0
2023-07-24 14:10:00,193.22,193.4,193.17,193.39,275218.0,191.3261,191.5043,191.2765,191.4944,275218.0
2023-07-24 14:15:00,193.38,193.46,193.24,193.35,262930.0,191.4845,191.5637,191.3459,191.4548,262930.0
2023-07-24 14:20:00,193.36,193.44,193.32,193.36,162383.0,191.4647,191.5439,191.4251,191.4647,162383.0
2023-07-24 14:25:00,193.36,193.38,193.22,193.25,116211.0,191.4647,191.4845,191.3261,191.3558,116211.0
2023-07-24 14:30:00,193.24,193.25,193.02,193.03,146752.0,191.3459,191.3558,191.128,191.1379,146752.0
2023-07-24 14:35:00,193.04,193.1,192.95,193.03,384246.0,191.1478,191.2072,191.0587,191.1379,384246.0
2023-07-24 14:40:00,193.03,193.04,192.61,192.64,614396.0,191.1379,191.1478,190.722,190.7517,614396.0
2023-07-24 14:45:00,192.64,192.74,192.59,192.73,280886.0,190.7517,190.8508,190.7022,190.8409,280886.0
2023-07-24 14:50:00,192.71,192.82,192.61,192.79,244389.0,190.8211,190.93,190.722,190.9003,244389.0
2023-07-24 14:55:00,192.79,192.85,192.72,192.76,290876.0,190.9003,190.9597,190.831,190.8706,290876.0
2023-07-24 15:00:00,192.75,192.88,192.73,192.81,298564.0,190.8607,190.9894,190.8409,190.9201,298564.0
2023-07-24 15:05:00,192.8,192.85,192.66,192.68,219887.0,190.9102,190.9597,190.7715,190.7913,219887.0
2023-07-24 15:10:00,192.68,192.72,192.53,192.55,196918.0,190.7913,190.831,190.6428,190.6626,196918.0
2023-07-24 15:15:00,192.56,192.71,192.52,192.7,150019.0,190.6725,190.8211,190.6329,190.8112,150019.0
2023-07-24 15:20:00,192.7,192.74,192.57,192.6,151574.0,190.8112,190.8508,190.6824,190.7121,151574.0
2023-07-24 15:25:00,192.59,192.64,192.35,192.37,422338.0,190.7022,190.7517,190.4646,190.4844,422338.0
2023-07-24 15:30:00,192.37,192.61,192.36,192.52,266992.0,190.4844,190.722,190.4745,190.6329,266992.0
2023-07-24 15:35:00,192.51,192.59,192.34,192.35,276952.0,190.623,190.7022,190.4547,190.4646,276952.0
2023-07-24 15:40:00,192.34,192.46,192.34,192.44,274071.0,190.4547,190.5735,190.4547,190.5537,274071.0
2023-07-24 15:45:00,192.44,192.58,192.41,192.47,369876.0,190.5537,190.6923,190.524,190.5834,369876.0
2023-07-24 15:50:00,192.47,192.54,192.25,192.31,498860.0,190.5834,190.6527,190.3656,190.425,498860.0
2023-07-24 15:55:00,192.31,192.79,192.31,192.74,1257468.0,190.425,190.9003,190.425,190.8508,1257468.0
2023-07-25 09:30:00,193.39,193.55,192.91,193.29,1283089.0,191.4944,191.6528,191.0191,191.3954,1283089.0
2023-07-25 09:35:00,193.28,193.53,193.22,193.26,593440.0,191.3855,191.633,191.3261,191.3657,593440.0
2023-07-25 09:40:00,193.26,193.45,193.09,193.44,432985.0,191.3657,191.5538,191.1973,191.5439,432985.0
2023-07-25 09:45:00,193.44,193.75,193.38,193.73,607525.0,191.5439,191.8509,191.4845,191.8311,607525.0
2023-07-25 09:50:00,193.75,193.93,193.63,193.72,577456.0,191.8509,192.0291,191.732,191.8212,577456.0
2023-07-25 09:55:00,193.72,194.02,193.71,193.95,637490.0,191.8212,192.1182,191.8113,192.0489,637490.0
2023-07-25 10:00:00,193.96,194.2,193.88,193.95,495493.0,192.0588,192.2964,191.9796,192.0489,495493.0
2023-07-25 10:05:00,193.95,194.02,193.66,193.67,342260.0,192.0489,192.1182,191.7617,191.7716,342260.0
2023-07-25 10:10:00,193.68,193.81,193.61,193.8,317943.0,191.7815,191.9103,191.7122,191.9004,317943.0
2023-07-25 10:15:00,193.8,193.84,193.64,193.68,290997.0,191.9004,191.94,191.7419,191.7815,290997.0
2023-07-25 10:20:00,193.69,193.77,193.58,193.64,295433.0,191.7914,191.8707,191.6825,191.7419,295433.0
2023-07-25 10:25:00,193.65,193.65,193.33,193.4,409221.0,191.7518,191.7518,191.435,191.5043,409221.0
2023-07-25 10:30:00,193.4,193.49,193.24,193.47,484896.0,191.5043,191.5934,191.3459,191.5736,484896.0
2023-07-25 10:35:00,193.45,193.55,193.36,193.52,311135.0,191.5538,191.6528,191.4647,191.6231,311135.0
2023-07-25 10:40:00,193.51,193.58,193.26,193.36,253520.0,191.6132,191.6825,191.3657,191.4647,253520.0
2023-07-25 10:45:00,193.36,193.43,193.25,193.38,188857.0,191.4647,191.534,191.3558,191.4845,188857.0
2023-07-25 10:50:00,193.38,193.4,193.23,193.36,260886.0,191.4845,191.5043,191.336,191.4647,260886.0
2023-07-25 10:55:00,193.35,193.42,193.23,193.28,179437.0,191.4548,191.5241,191.336,191.3855,179437.0
2023-07-25 11:00:00,193.27,193.48,193.25,193.46,313629.0,191.3756,191.5835,191.3558,191.5637,313629.0
2023-07-25 11:05:00,193.46,193.58,193.38,193.57,228102.0,191.5637,191.6825,191.4845,191.6726,228102.0
2023-07-25 11:10:00,193.56,193.78,193.56,193.77,297500.0,191.6627,191.8806,191.6627,191.8707,297500.0
2023-07-25 11:15:00,193.76,193.82,193.68,193.76,240867.0,191.8608,191.9202,191.7815,191.8608,240867.0
2023-07-25 11:20:00,193.77,193.89,193.75,193.86,287712.0,191.8707,191.9895,191.8509,191.9598,287712.0
2023-07-25 11:25:00,193.86,193.98,193.77,193.82,227028.0,191.9598,192.0786,191.8707,191.9202,227028.0
2023-07-25 11:30:00,193.83,193.97,193.81,193.93,228422.0,191.9301,192.0687,191.9103,192.0291,228422.0
2023-07-25 11:35:00,193.92,194.13,193.9,193.96,332612.0,192.0192,192.2271,191.9994,192.0588,332612.0
2023-07-25 11:40:00,193.96,194.1,193.92,194.07,210301.0,192.0588,192.1974,192.0192,192.1677,210301.0
2023-07-25 11:45:00,194.07,194.08,193.91,193.93,263279.0,192.1677,192.1776,192.0093,192.0291,263279.0
2023-07-25 11:50:00,193.94,193.99,193.88,193.91,133346.0,192.039,192.0885,191.9796,192.0093,133346.0
2023-07-25 11:55:00,193.91,193.92,193.73,193.77,191663.0,192.0093,192.0192,191.8311,191.8707,191663.0
2023-07-25 12:00:00,193.77,193.78,193.61,193.66,260964.0,191.8707,191.8806,191.7122,191.7617,260964.0
2023-07-25 12:05:00,193.65,193.83,193.63,193.78,179964.0,191.7518,191.9301,191.732,191.8806,179964.0
2023-07-25 12:10:00,193.78,193.91,193.77,193.83,224847.0,191.8806,192.0093,191.8707,191.9301,224847.0
2023-07-25 12:15:00,193.83,193.97,193.76,193.94,184418.0,191.9301,192.0687,191.8608,192.039,184418.0
2023-07-25 12:20:00,193.94,193.95,193.67,193.74,223084.0,192.039,192.0489,191.7716,191.841,223084.0
2023-07-25 12:25:00,193.74,193.83,193.65,193.76,162628.0,191.841,191.9301,191.7518,191.8608,162628.0
2023-07-25 12:30:00,193.75,193.82,193.61,193.72,143336.0,191.8509,191.9202,191.7122,191.8212,143336.0
2023-07-25 12:35:00,193.7,193.78,193.65,193.78,138555.0,191.8014,191.8806,191.7518,191.8806,138555.0
2023-07-25 12:40:00,193.78,193.8,193.65,193.68,157181.0,191.8806,191.9004,191.7518,191.7815,157181.0
2023-07-25 12:45:00,193.68,193.73,193.65,193.69,114895.0,191.7815,191.8311,191.7518,191.7914,114895.0
2023-07-25 12:50:00,193.7,193.86,193.7,193.86,134153.0,191.8014,191.9598,191.8014,191.9598,134153.0
2023-07-25 12:55:00,193.86,193.95,193.85,193.92,158013.0,191.9598,192.0489,191.9499,192.0192,158013.0
2023-07-25 13:00:00,193.92,194.06,193.87,194.03,278049.0,192.0192,192.1578,191.9697,192.1281,278049.0
2023-07-25 13:05:00,194.02,194.04,193.84,193.88,301904.0,192.1182,192.138,191.94,191.9796,301904.0
2023-07-25 13:10:00,193.87,194.0,193.86,193.97,129577.0,191.9697,192.0984,191.9598,192.0687,129577.0
2023-07-25 13:15:00,193.97,194.03,193.93,194.01,134267.0,192.0687,192.1281,192.0291,192.1083,134267.0
2023-07-25 13:20:00,194.01,194.17,193.97,194.16,210168.0,192.1083,192.2667,192.0687,192.2568,210168.0
2023-07-25 13:25:00,194.16,194.23,194.15,194.2,222739.0,192.2568,192.3262,192.2469,192.2964,222739.0
2023-07-25 13:30:00,194.21,194.24,194.14,194.18,176588.0,192.3064,192.3361,192.237,192.2766,176588.0
2023-07-25 13:35:00,194.19,194.23,194.05,194.18,162793.0,192.2865,192.3262,192.1479,192.2766,162793.0
2023-07-25 13:40:00,194.18,194.21,194.07,194.17,147845.0,192.2766,192.3064,192.1677,192.2667,147845.0
2023-07-25 13:45:00,194.18,194.19,194.1,194.11,113083.0,192.2766,192.2865,192.1974,192.2073,113083.0
2023-07-25 13:50:00,194.12,194.13,194.02,194.09,157450.0,192.2172,192.2271,192.1182,192.1875,157450.0
2023-07-25 13:55:00,194.1,194.14,193.92,193.98,211006.0,192.1974,192.237,192.0192,192.0786,211006.0
2023-07-25 14:00:00,193.97,194.06,193.93,194.02,146093.0,192.0687,192.1578,192.0291,192.1182,146093.0
2023-07-25 14:05:00,194.03,194.05,193.87,193.92,153926.0,192.1281,192.1479,191.9697,192.0192,153926.0
2023-07-25 14:10:00,193.91,194.03,193.9,194.02,118883.0,192.0093,192.1281,191.9994,192.1182,118883.0
2023-07-25 14:15:00,194.01,194.12,193.98,194.11,161502.0,192.1083,192.2172,192.0786,192.2073,161502.0
2023-07-25 14:20:00,194.12,194.26,194.12,194.2,267602.0,192.2172,192.3559,192.2172,192.2964,267602.0
2023-07-25 14:25:00,194.21,194.21,194.08,194.12,174482.0,192.3064,192.3064,192.1776,192.2172,174482.0
2023-07-25 14:30:00,194.13,194.38,194.12,194.37,269694.0,192.2271,192.4747,192.2172,192.4648,269694.0
2023-07-25 14:35:00,194.37,194.44,194.35,194.4,251567.0,192.4648,192.5341,192.445,192.4945,251567.0
2023-07-25 14:40:00,194.41,194.42,194.29,194.4,212318.0,192.5044,192.5143,192.3856,192.4945,212318.0
2023-07-25 14:45:00,194.4,194.43,194.21,194.22,181541.0,192.4945,192.5242,192.3064,192.3163,181541.0
2023-07-25 14:50:00,194.23,194.3,194.16,194.24,216467.0,192.3262,192.3955,192.2568,192.3361,216467.0
2023-07-25 14:55:00,194.24,194.26,193.93,193.94,297014.0,192.3361,192.3559,192.0291,192.039,297014.0
2023-07-25 15:00:00,193.95,194.19,193.91,194.12,318580.0,192.0489,192.2865,192.0093,192.2172,318580.0
2023-07-25 15:05:00,194.12,194.19,194.04,194.14,223828.0,192.2172,192.2865,192.138,192.237,223828.0
2023-07-25 15:10:00,194.14,194.2,194.08,194.17,238706.0,192.237,192.2964,192.1776,192.2667,238706.0
2023-07-25 15:15:00,194.17,194.33,194.13,194.29,407366.0,192.2667,192.4252,192.2271,192.3856,407366.0
2023-07-25 15:20:00,194.28,194.39,194.2,194.33,537203.0,192.3757,192.4846,192.2964,192.4252,537203.0
2023-07-25 15:25:00,194.34,194.42,194.24,194.28,269180.0,192.4351,192.5143,192.3361,192.3757,269180.0
2023-07-25 15:30:00,194.27,194.3,194.14,194.21,240089.0,192.3658,192.3955,192.237,192.3064,240089.0
2023-07-25 15:35:00,194.22,194.32,194.18,194.28,257007.0,192.3163,192.4153,192.2766,192.3757,257007.0
2023-07-25 15:40:00,194.28,194.31,194.2,194.22,453144.0,192.3757,192.4054,192.2964,192.3163,453144.0
2023-07-25 15:45:00,194.22,194.29,194.12,194.18,411951.0,192.3163,192.3856,192.2172,192.2766,411951.0
2023-07-25 15:50:00,194.17,194.18,193.84,193.84,785432.0,192.2667,192.2766,191.94,191.94,785432.0
2023-07-25 15:55:00,193.84,193.88,193.6,193.63,1535559.0,191.94,191.9796,191.7023,191.732,1535559.0
2023-07-26 09:30:00,193.71,194.18,193.45,193.51,1267777.0,191.8113,192.2766,191.5538,191.6132,1267777.0
2023-07-26 09:35:00,193.52,193.94,193.42,193.88,593905.0,191.6231,192.039,191.5241,191.9796,593905.0
2023-07-26 09:40:00,193.88,193.93,193.51,193.52,433176.0,191.9796,192.0291,191.6132,191.6231,433176.0
2023-07-26 09:45:00,193.52,193.8,193.32,193.51,626601.0,191.6231,191.9004,191.4251,191.6132,626601.0
2023-07-26 09:50:00,193.51,193.66,193.43,193.65,263856.0,191.6132,191.7617,191.534,191.7518,263856.0
2023-07-26 09:55:00,193.64,193.66,193.45,193.65,337257.0,191.7419,191.7617,191.5538,191.7518,337257.0
2023-07-26 10:00:00,193.66,193.89,193.64,193.88,464773.0,191.7617,191.9895,191.7419,191.9796,464773.0
2023-07-26 10:05:00,193.89,194.0,193.76,193.79,333541.0,191.9895,192.0984,191.8608,191.8905,333541.0
2023-07-26 10:10:00,193.79,194.01,193.69,193.97,351443.0,191.8905,192.1083,191.7914,192.0687,351443.0
2023-07-26 10:15:00,193.97,194.17,193.83,194.09,517055.0,192.0687,192.2667,191.9301,192.1875,517055.0
2023-07-26 10:20:00,194.08,194.13,193.74,194.09,477988.0,192.1776,192.2271,191.841,192.1875,477988.0
2023-07-26 10:25:00,194.08,194.12,193.78,193.98,325881.0,192.1776,192.2172,191.8806,192.0786,325881.0
2023-07-26 10:30:00,193.97,194.38,193.93,194.27,542856.0,192.0687,192.4747,192.0291,192.3658,542856.0
2023-07-26 10:35:00,194.27,194.39,194.2,194.23,356058.0,192.3658,192.4846,192.2964,192.3262,356058.0
2023-07-26 10:40:00,194.22,194.67,194.14,194.58,641212.0,192.3163,192.7618,192.237,192.6727,641212.0
2023-07-26 10:45:00,194.59,194.66,194.43,194.55,444171.0,192.6826,192.7519,192.5242,192.643,444171.0
2023-07-26 10:50:00,194.56,194.72,194.47,194.5,461235.0,192.6529,192.8114,192.5638,192.5935,461235.0
2023-07-26 10:55:00,194.5,194.56,194.24,194.41,429168.0,192.5935,192.6529,192.3361,192.5044,429168.0
2023-07-26 11:00:00,194.41,194.5,194.22,194.49,427160.0,192.5044,192.5935,192.3163,192.5836,427160.0
2023-07-26 11:05:00,194.49,194.53,194.02,194.15,397656.0,192.5836,192.6232,192.1182,192.2469,397656.0
2023-07-26 11:10:00,194.15,194.25,194.05,194.23,257427.0,192.2469,192.346,192.1479,192.3262,257427.0
2023-07-26 11:15:00,194.23,194.46,194.16,194.44,239656.0,192.3262,192.5539,192.2568,192.5341,239656.0
2023-07-26 11:20:00,194.45,194.51,194.16,194.16,241279.0,192.544,192.6034,192.2568,192.2568,241279.0
2023-07-26 11:25:00,194.16,194.29,194.15,194.24,185304.0,192.2568,192.3856,192.2469,192.3361,185304.0
2023-07-26 11:30:00,194.24,194.48,194.22,194.47,177305.0,192.3361,192.5737,192.3163,192.5638,177305.0
2023-07-26 11:35:00,194.48,194.59,194.41,194.54,190426.0,192.5737,192.6826,192.5044,192.6331,190426.0
2023-07-26 11:40:00,194.55,194.61,194.48,194.52,177911.0,192.643,192.7024,192.5737,192.6133,177911.0
2023-07-26 11:45:00,194.52,194.6,194.34,194.6,181037.0,192.6133,192.6925,192.4351,192.6925,181037.0
2023-07-26 11:50:00,194.59,194.83,194.52,194.73,347302.0,192.6826,192.9203,192.6133,192.8213,347302.0
2023-07-26 11:55:00,194.73,194.82,194.71,194.78,176532.0,192.8213,192.9104,192.8015,192.8708,176532.0
2023-07-26 12:00:00,194.77,194.86,194.72,194.77,184266.0,192.8609,192.95,192.8114,192.8609,184266.0
2023-07-26 12:05:00,194.77,194.85,194.74,194.82,159922.0,192.8609,192.9401,192.8312,192.9104,159922.0
2023-07-26 12:10:00,194.82,194.94,194.8,194.87,182340.0,192.9104,193.0292,192.8906,192.9599,182340.0
2023-07-26 12:15:00,194.87,194.93,194.69,194.81,202966.0,192.9599,193.0193,192.7816,192.9005,202966.0
2023-07-26 12:20:00,194.81,194.82,194.62,194.64,145662.0,192.9005,192.9104,192.7123,192.7321,145662.0
2023-07-26 12:25:00,194.63,194.63,194.45,194.51,217373.0,192.7222,192.7222,192.544,192.6034,217373.0
2023-07-26 12:30:00,194.5,194.75,194.5,194.69,193470.0,192.5935,192.8411,192.5935,192.7816,193470.0
2023-07-26 12:35:00,194.67,194.69,194.46,194.49,184448.0,192.7618,192.7816,192.5539,192.5836,184448.0
2023-07-26 12:40:00,194.5,194.53,194.34,194.38,198712.0,192.5935,192.6232,192.4351,192.4747,198712.0
2023-07-26 12:45:00,194.38,194.45,194.32,194.34,150298.0,192.4747,192.544,192.4153,192.4351,150298.0
2023-07-26 12:50:00,194.34,194.38,194.21,194.22,172062.0,192.4351,192.4747,192.3064,192.3163,172062.0
2023-07-26 12:55:00,194.22,194.4,194.18,194.38,171634.0,192.3163,192.4945,192.2766,192.4747,171634.0
2023-07-26 13:00:00,194.37,194.37,194.25,194.36,131559.0,192.4648,192.4648,192.346,192.4549,131559.0
2023-07-26 13:05:00,194.36,194.39,194.29,194.33,140768.0,192.4549,192.4846,192.3856,192.4252,140768.0
2023-07-26 13:10:00,194.34,194.38,194.26,194.3,111971.0,192.4351,192.4747,192.3559,192.3955,111971.0
2023-07-26 13:15:00,194.3,194.4,194.28,194.33,150274.0,192.3955,192.4945,192.3757,192.4252,150274.0
2023-07-26 13:20:00,194.33,194.4,194.19,194.28,177709.0,192.4252,192.4945,192.2865,192.3757,177709.0
2023-07-26 13:25:00,194.27,194.36,194.25,194.36,116658.0,192.3658,192.4549,192.346,192.4549,116658.0
2023-07-26 13:30:00,194.34,194.35,194.23,194.33,170737.0,192.4351,192.445,192.3262,192.4252,170737.0
2023-07-26 13:35:00,194.32,194.44,194.27,194.42,160306.0,192.4153,192.5341,192.3658,192.5143,160306.0
2023-07-26 13:40:00,194.42,194.45,194.32,194.38,160903.0,192.5143,192.544,192.4153,192.4747,160903.0
2023-07-26 13:45:00,194.37,194.44,194.33,194.41,112409.0,192.4648,192.5341,192.4252,192.5044,112409.0
2023-07-26 13:50:00,194.41,194.43,194.05,194.06,280635.0,192.5044,192.5242,192.1479,192.1578,280635.0
2023-07-26 13:55:00,194.06,194.19,194.05,194.16,203359.0,192.1578,192.2865,192.1479,192.2568,203359.0
2023-07-26 14:00:00,194.15,194.72,193.94,194.55,577409.0,192.2469,192.8114,192.039,192.643,577409.0
2023-07-26 14:05:00,194.57,194.61,194.3,194.52,266365.0,192.6628,192.7024,192.3955,192.6133,266365.0
2023-07-26 14:10:00,194.51,194.74,194.45,194.49,328615.0,192.6034,192.8312,192.544,192.5836,328615.0
2023-07-26 14:15:00,194.48,194.55,194.36,194.46,229543.0,192.5737,192.643,192.4549,192.5539,229543.0
2023-07-26 14:20:00,194.46,194.58,194.32,194.36,178772.0,192.5539,192.6727,192.4153,192.4549,178772.0
2023-07-26 14:25:00,194.36,194.39,194.06,194.27,268213.0,192.4549,192.4846,192.1578,192.3658,268213.0
2023-07-26 14:30:00,194.25,194.56,194.2,194.31,311169.0,192.346,192.6529,192.2964,192.4054,311169.0
2023-07-26 14:35:00,194.32,195.49,194.32,195.39,1176805.0,192.4153,193.5738,192.4153,193.4748,1176805.0
2023-07-26 14:40:00,195.39,195.64,195.1,195.34,986847.0,193.4748,193.7223,193.1876,193.4253,986847.0
2023-07-26 14:45:00,195.34,195.43,194.97,195.09,345642.0,193.4253,193.5144,193.0589,193.1777,345642.0
2023-07-26 14:50:00,195.08,195.49,194.98,195.44,321026.0,193.1678,193.5738,193.0688,193.5243,321026.0
2023-07-26 14:55:00,195.43,195.47,194.89,195.06,314199.0,193.5144,193.554,192.9797,193.148,314199.0
2023-07-26 15:00:00,195.08,195.19,194.73,194.9,449595.0,193.1678,193.2767,192.8213,192.9896,449595.0
2023-07-26 15:05:00,194.89,194.94,193.87,194.02,959088.0,192.9797,193.0292,191.9697,192.1182,959088.0
2023-07-26 15:10:00,193.99,194.38,193.87,193.99,462468.0,192.0885,192.4747,191.9697,192.0885,462468.0
2023-07-26 15:15:00,193.98,194.29,193.66,194.06,581191.0,192.0786,192.3856,191.7617,192.1578,581191.0
2023-07-26 15:20:00,194.07,194.43,193.96,194.06,503199.0,192.1677,192.5242,192.0588,192.1578,503199.0
2023-07-26 15:25:00,194.06,194.29,193.93,194.22,301789.0,192.1578,192.3856,192.0291,192.3163,301789.0
2023-07-26 15:30:00,194.21,194.27,193.94,194.21,362630.0,192.3064,192.3658,192.039,192.3064,362630.0
2023-07-26 15:35:00,194.21,194.4,194.11,194.38,273744.0,192.3064,192.4945,192.2073,192.4747,273744.0
2023-07-26 15:40:00,194.39,194.79,194.38,194.76,412417.0,192.4846,192.8807,192.4747,192.851,412417.0
2023-07-26 15:45:00,194.76,194.85,194.56,194.57,385423.0,192.851,192.9401,192.6529,192.6628,385423.0
2023-07-26 15:50:00,194.56,194.56,194.12,194.2,610447.0,192.6529,192.6529,192.2172,192.2964,610447.0
2023-07-26 15:55:00,194.21,194.57,193.86,194.5,2308341.0,192.3064,192.6628,191.9598,192.5935,2308341.0
2023-07-27 09:30:00,196.05,196.97,195.82,196.83,1751605.0,194.1283,195.0393,193.9006,194.9007,1751605.0
2023-07-27 09:35:00,196.81,196.98,196.41,196.53,865239.0,194.8809,195.0492,194.4848,194.6036,865239.0
2023-07-27 09:40:00,196.54,196.96,196.52,196.92,697285.0,194.6135,195.0294,194.5937,194.9898,697285.0
2023-07-27 09:45:00,196.93,197.2,196.81,196.88,789728.0,194.9997,195.267,194.8809,194.9502,789728.0
2023-07-27 09:50:00,196.88,197.05,196.69,196.94,565908.0,194.9502,195.1185,194.762,195.0096,565908.0
2023-07-27 09:55:00,196.93,197.05,196.6,196.91,626280.0,194.9997,195.1185,194.6729,194.9799,626280.0
2023-07-27 10:00:00,196.92,197.04,196.65,196.72,472360.0,194.9898,195.1086,194.7224,194.7917,472360.0
2023-07-27 10:05:00,196.71,196.72,196.39,196.55,572529.0,194.7818,194.7917,194.465,194.6234,572529.0
2023-07-27 10:10:00,196.54,196.61,196.39,196.42,432127.0,194.6135,194.6828,194.465,194.4947,432127.0
2023-07-27 10:15:00,196.41,196.61,196.31,196.6,375939.0,194.4848,194.6828,194.3858,194.6729,375939.0
2023-07-27 10:20:00,196.6,196.68,196.39,196.41,327206.0,194.6729,194.7521,194.465,194.4848,327206.0
2023-07-27 10:25:00,196.4,196.41,195.92,195.97,560268.0,194.4749,194.4848,193.9996,194.0491,560268.0
2023-07-27 10:30:00,195.98,196.24,195.94,196.24,351273.0,194.059,194.3165,194.0194,194.3165,351273.0
2023-07-27 10:35:00,196.24,196.26,196.15,196.25,310561.0,194.3165,194.3363,194.2273,194.3264,310561.0
2023-07-27 10:40:00,196.25,196.49,196.19,196.45,376174.0,194.3264,194.564,194.2669,194.5244,376174.0
2023-07-27 10:45:00,196.45,196.65,196.4,196.42,376445.0,194.5244,194.7224,194.4749,194.4947,376445.0
2023-07-27 10:50:00,196.41,196.5,195.99,196.0,434948.0,194.4848,194.5739,194.0689,194.0788,434948.0
2023-07-27 10:55:00,196.0,196.17,195.45,195.54,543013.0,194.0788,194.2471,193.5342,193.6233,543013.0
2023-07-27 11:00:00,195.55,196.02,195.54,195.85,496902.0,193.6332,194.0986,193.6233,193.9303,496902.0
2023-07-27 11:05:00,195.84,195.93,195.54,195.66,343302.0,193.9204,194.0095,193.6233,193.7421,343302.0
2023-07-27 11:10:00,195.66,195.84,195.49,195.64,424406.0,193.7421,193.9204,193.5738,193.7223,424406.0
2023-07-27 11:15:00,195.65,195.85,195.53,195.78,306197.0,193.7322,193.9303,193.6134,193.861,306197.0
2023-07-27 11:20:00,195.78,196.02,195.71,196.0,420760.0,193.861,194.0986,193.7916,194.0788,420760.0
2023-07-27 11:25:00,196.01,196.15,195.93,196.14,293589.0,194.0887,194.2273,194.0095,194.2174,293589.0
2023-07-27 11:30:00,196.15,196.44,196.15,196.26,434309.0,194.2273,194.5145,194.2273,194.3363,434309.0
2023-07-27 11:35:00,196.27,196.32,196.04,196.2,240174.0,194.3462,194.3957,194.1184,194.2768,240174.0
2023-07-27 11:40:00,196.21,196.21,195.98,196.0,247344.0,194.2867,194.2867,194.059,194.0788,247344.0
2023-07-27 11:45:00,196.0,196.06,195.83,195.93,253620.0,194.0788,194.1382,193.9105,194.0095,253620.0
2023-07-27 11:50:00,195.95,196.07,195.82,195.84,402894.0,194.0293,194.1481,193.9006,193.9204,402894.0
2023-07-27 11:55:00,195.85,195.93,195.71,195.83,351913.0,193.9303,194.0095,193.7916,193.9105,351913.0
2023-07-27 12:00:00,195.85,196.15,195.83,196.11,284849.0,193.9303,194.2273,193.9105,194.1877,284849.0
2023-07-27 12:05:00,196.12,196.14,195.93,196.11,241785.0,194.1976,194.2174,194.0095,194.1877,241785.0
2023-07-27 12:10:00,196.12,196.24,196.05,196.1,350836.0,194.1976,194.3165,194.1283,194.1778,350836.0
2023-07-27 12:15:00,196.1,196.16,195.9,196.06,190837.0,194.1778,194.2372,193.9798,194.1382,190837.0
2023-07-27 12:20:00,196.05,196.06,195.9,196.02,159286.0,194.1283,194.1382,193.9798,194.0986,159286.0
2023-07-27 12:25:00,196.03,196.32,196.01,196.31,280846.0,194.1085,194.3957,194.0887,194.3858,280846.0
2023-07-27 12:30:00,196.31,196.43,196.25,196.28,266599.0,194.3858,194.5046,194.3264,194.3561,266599.0
2023-07-27 12:35:00,196.28,196.41,196.21,196.27,182991.0,194.3561,194.4848,194.2867,194.3462,182991.0
2023-07-27 12:40:00,196.27,196.37,196.2,196.25,164479.0,194.3462,194.4452,194.2768,194.3264,164479.0
2023-07-27 12:45:00,196.23,196.34,196.22,196.32,162301.0,194.3066,194.4155,194.2966,194.3957,162301.0
2023-07-27 12:50:00,196.31,196.33,196.06,196.07,177177.0,194.3858,194.4056,194.1382,194.1481,177177.0
2023-07-27 12:55:00,196.08,196.08,195.98,196.08,186138.0,194.158,194.158,194.059,194.158,186138.0
2023-07-27 13:00:00,196.08,196.26,196.01,196.01,182225.0,194.158,194.3363,194.0887,194.0887,182225.0
2023-07-27 13:05:00,196.02,196.12,195.46,195.82,553491.0,194.0986,194.1976,193.5441,193.9006,553491.0
2023-07-27 13:10:00,195.81,195.93,195.73,195.87,195434.0,193.8907,194.0095,193.8115,193.9501,195434.0
2023-07-27 13:15:00,195.86,195.87,195.15,195.28,459841.0,193.9402,193.9501,193.2371,193.3659,459841.0
2023-07-27 13:20:00,195.26,195.33,195.01,195.23,657923.0,193.3461,193.4154,193.0985,193.3164,657923.0
2023-07-27 13:25:00,195.22,195.25,194.96,195.01,310079.0,193.3065,193.3362,193.049,193.0985,310079.0
2023-07-27 13:30:00,195.0,195.12,194.81,194.91,415352.0,193.0886,193.2074,192.9005,192.9995,415352.0
2023-07-27 13:35:00,194.91,195.0,194.72,194.74,345129.0,192.9995,193.0886,192.8114,192.8312,345129.0
2023-07-27 13:40:00,194.73,195.06,194.69,194.96,238440.0,192.8213,193.148,192.7816,193.049,238440.0
2023-07-27 13:45:00,194.96,194.98,194.64,194.7,229760.0,193.049,193.0688,192.7321,192.7915,229760.0
2023-07-27 13:50:00,194.7,194.85,194.47,194.66,285519.0,192.7915,192.9401,192.5638,192.7519,285519.0
2023-07-27 13:55:00,194.66,194.8,194.51,194.68,222485.0,192.7519,192.8906,192.6034,192.7717,222485.0
2023-07-27 14:00:00,194.67,194.87,194.44,194.62,484960.0,192.7618,192.9599,192.5341,192.7123,484960.0
2023-07-27 14:05:00,194.61,194.69,194.15,194.25,421434.0,192.7024,192.7816,192.2469,192.346,421434.0
2023-07-27 14:10:00,194.26,194.26,193.94,194.01,407723.0,192.3559,192.3559,192.039,192.1083,407723.0
2023-07-27 14:15:00,194.01,194.47,193.99,194.44,385469.0,192.1083,192.5638,192.0885,192.5341,385469.0
2023-07-27 14:20:00,194.45,194.53,194.06,194.08,301625.0,192.544,192.6232,192.1578,192.1776,301625.0
2023-07-27 14:25:00,194.08,194.13,193.72,193.73,523784.0,192.1776,192.2271,191.8212,191.8311,523784.0
2023-07-27 14:30:00,193.73,193.91,193.55,193.68,395344.0,191.8311,192.0093,191.6528,191.7815,395344.0
2023-07-27 14:35:00,193.68,193.72,193.25,193.35,459437.0,191.7815,191.8212,191.3558,191.4548,459437.0
2023-07-27 14:40:00,193.34,193.64,193.27,193.53,446206.0,191.4449,191.7419,191.3756,191.633,446206.0
2023-07-27 14:45:00,193.5,193.78,193.43,193.49,305701.0,191.6033,191.8806,191.534,191.5934,305701.0
2023-07-27 14:50:00,193.48,193.51,193.13,193.26,624613.0,191.5835,191.6132,191.2369,191.3657,624613.0
2023-07-27 14:55:00,193.24,193.24,192.92,192.96,611185.0,191.3459,191.3459,191.029,191.0686,611185.0
2023-07-27 15:00:00,192.94,193.13,192.85,193.06,425912.0,191.0488,191.2369,190.9597,191.1676,425912.0
2023-07-27 15:05:00,193.06,193.1,192.83,193.1,397427.0,191.1676,191.2072,190.9399,191.2072,397427.0
2023-07-27 15:10:00,193.09,193.57,193.08,193.52,443571.0,191.1973,191.6726,191.1874,191.6231,443571.0
2023-07-27 15:15:00,193.52,193.66,193.21,193.43,475185.0,191.6231,191.7617,191.3162,191.534,475185.0
2023-07-27 15:20:00,193.44,193.48,193.07,193.14,379327.0,191.5439,191.5835,191.1775,191.2468,379327.0
2023-07-27 15:25:00,193.14,193.24,192.96,193.01,302657.0,191.2468,191.3459,191.0686,191.1181,302657.0
2023-07-27 15:30:00,193.02,193.18,192.91,192.91,374341.0,191.128,191.2864,191.0191,191.0191,374341.0
2023-07-27 15:35:00,192.92,193.14,192.78,193.03,365614.0,191.029,191.2468,190.8904,191.1379,365614.0
2023-07-27 15:40:00,193.03,193.12,192.81,192.83,522058.0,191.1379,191.227,190.9201,190.9399,522058.0
2023-07-27 15:45:00,192.84,193.01,192.55,192.93,714255.0,190.9498,191.1181,190.6626,191.0389,714255.0
2023-07-27 15:50:00,192.94,193.45,192.89,193.17,852035.0,191.0488,191.5538,190.9993,191.2765,852035.0
2023-07-27 15:55:00,193.17,193.56,193.06,193.23,1605349.0,191.2765,191.6627,191.1676,191.336,1605349.0
2023-07-28 09:30:00,194.7,195.38,194.14,195.26,1357690.0,192.7915,193.4649,192.237,193.3461,1357690.0
2023-07-28 09:35:00,195.25,195.66,195.05,195.39,1030136.0,193.3362,193.7421,193.1381,193.4748,1030136.0
2023-07-28 09:40:00,195.39,195.55,195.27,195.28,712853.0,193.4748,193.6332,193.356,193.3659,712853.0
2023-07-28 09:45:00,195.27,195.83,195.27,195.78,756034.0,193.356,193.9105,193.356,193.861,756034.0
2023-07-28 09:50:00,195.78,195.98,195.75,195.89,822415.0,193.861,194.059,193.8313,193.9699,822415.0
2023-07-28 09:55:00,195.88,195.93,195.58,195.65,494471.0,193.96,194.0095,193.6629,193.7322,494471.0
2023-07-28 10:00:00,195.66,196.06,195.61,195.98,1088278.0,193.7421,194.1382,193.6926,194.059,1088278.0
2023-07-28 10:05:00,195.99,196.0,195.74,195.86,371348.0,194.0689,194.0788,193.8214,193.9402,371348.0
2023-07-28 10:10:00,195.86,195.98,195.74,195.77,439510.0,193.9402,194.059,193.8214,193.8511,439510.0
2023-07-28 10:15:00,195.78,196.06,195.76,195.92,475175.0,193.861,194.1382,193.8412,193.9996,475175.0
2023-07-28 10:20:00,195.92,195.95,195.76,195.89,353432.0,193.9996,194.0293,193.8412,193.9699,353432.0
2023-07-28 10:25:00,195.88,195.89,195.43,195.62,512355.0,193.96,193.9699,193.5144,193.7025,512355.0
2023-07-28 10:30:00,195.62,196.09,195.61,196.09,537583.0,193.7025,194.1679,193.6926,194.1679,537583.0
2023-07-28 10:35:00,196.09,196.15,195.68,195.72,414449.0,194.1679,194.2273,193.7619,193.8016,414449.0
2023-07-28 10:40:00,195.71,195.82,195.63,195.68,245974.0,193.7916,193.9006,193.7124,193.7619,245974.0
2023-07-28 10:45:00,195.67,195.83,195.52,195.77,284330.0,193.752,193.9105,193.6035,193.8511,284330.0
2023-07-28 10:50:00,195.78,195.8,195.34,195.42,346860.0,193.861,193.8808,193.4253,193.5045,346860.0
2023-07-28 10:55:00,195.43,195.78,195.31,195.72,404669.0,193.5144,193.861,193.3956,193.8016,404669.0
2023-07-28 11:00:00,195.73,195.84,195.7,195.78,274770.0,193.8115,193.9204,193.7817,193.861,274770.0
2023-07-28 11:05:00,195.8,195.98,195.73,195.98,312325.0,193.8808,194.059,193.8115,194.059,312325.0
2023-07-28 11:10:00,195.98,196.12,195.87,195.95,323463.0,194.059,194.1976,193.9501,194.0293,323463.0
2023-07-28 11:15:00,195.95,196.23,195.95,196.2,370600.0,194.0293,194.3066,194.0293,194.2768,370600.0
2023-07-28 11:20:00,196.2,196.44,196.2,196.44,405591.0,194.2768,194.5145,194.2768,194.5145,405591.0
2023-07-28 11:25:00,196.44,196.45,196.2,196.2,425234.0,194.5145,194.5244,194.2768,194.2768,425234.0
2023-07-28 11:30:00,196.2,196.31,196.1,196.29,329489.0,194.2768,194.3858,194.1778,194.366,329489.0
2023-07-28 11:35:00,196.28,196.39,196.26,196.36,221460.0,194.3561,194.465,194.3363,194.4353,221460.0
2023-07-28 11:40:00,196.35,196.52,196.32,196.5,329704.0,194.4254,194.5937,194.3957,194.5739,329704.0
2023-07-28 11:45:00,196.5,196.54,196.42,196.47,306014.0,194.5739,194.6135,194.4947,194.5442,306014.0
2023-07-28 11:50:00,196.48,196.59,196.42,196.57,326414.0,194.5541,194.663,194.4947,194.6432,326414.0
2023-07-28 11:55:00,196.57,196.63,196.4,196.51,330808.0,194.6432,194.7026,194.4749,194.5838,330808.0
2023-07-28 12:00:00,196.52,196.52,196.14,196.26,384252.0,194.5937,194.5937,194.2174,194.3363,384252.0
2023-07-28 12:05:00,196.24,196.31,196.09,196.14,265023.0,194.3165,194.3858,194.1679,194.2174,265023.0
2023-07-28 12:10:00,196.13,196.45,196.12,196.44,207524.0,194.2075,194.5244,194.1976,194.5145,207524.0
2023-07-28 12:15:00,196.44,196.45,196.33,196.38,234882.0,194.5145,194.5244,194.4056,194.4551,234882.0
2023-07-28 12:20:00,196.38,196.5,196.32,196.39,205106.0,194.4551,194.5739,194.3957,194.465,205106.0
2023-07-28 12:25:00,196.4,196.47,196.35,196.42,193543.0,194.4749,194.5442,194.4254,194.4947,193543.0
2023-07-28 12:30:00,196.42,196.43,196.17,196.34,265267.0,194.4947,194.5046,194.2471,194.4155,265267.0
2023-07-28 12:35:00,196.34,196.41,196.15,196.21,188518.0,194.4155,194.4848,194.2273,194.2867,188518.0
2023-07-28 12:40:00,196.22,196.26,196.04,196.05,230253.0,194.2966,194.3363,194.1184,194.1283,230253.0
2023-07-28 12:45:00,196.05,196.11,195.95,196.06,260686.0,194.1283,194.1877,194.0293,194.1382,260686.0
2023-07-28 12:50:00,196.06,196.24,196.01,196.18,178176.0,194.1382,194.3165,194.0887,194.257,178176.0
2023-07-28 12:55:00,196.19,196.2,195.88,195.95,232975.0,194.2669,194.2768,193.96,194.0293,232975.0
2023-07-28 13:00:00,195.94,195.95,195.74,195.8,262765.0,194.0194,194.0293,193.8214,193.8808,262765.0
2023-07-28 13:05:00,195.78,195.85,195.59,195.65,185342.0,193.861,193.9303,193.6728,193.7322,185342.0
2023-07-28 13:10:00,195.64,195.9,195.56,195.88,201854.0,193.7223,193.9798,193.6431,193.96,201854.0
2023-07-28 13:15:00,195.87,195.92,195.74,195.82,185827.0,193.9501,193.9996,193.8214,193.9006,185827.0
2023-07-28 13:20:00,195.81,195.86,195.61,195.8,167120.0,193.8907,193.9402,193.6926,193.8808,167120.0
2023-07-28 13:25:00,195.8,195.82,195.55,195.59,148814.0,193.8808,193.9006,193.6332,193.6728,148814.0
2023-07-28 13:30:00,195.58,195.77,195.39,195.44,433000.0,193.6629,193.8511,193.4748,193.5243,433000.0
2023-07-28 13:35:00,195.44,195.46,195.26,195.35,265726.0,193.5243,193.5441,193.3461,193.4352,265726.0
2023-07-28 13:40:00,195.35,195.36,195.03,195.3,368082.0,193.4352,193.4451,193.1183,193.3857,368082.0
2023-07-28 13:45:00,195.29,195.32,195.08,195.1,218005.0,193.3758,193.4055,193.1678,193.1876,218005.0
2023-07-28 13:50:00,195.1,195.54,195.09,195.53,311857.0,193.1876,193.6233,193.1777,193.6134,311857.0
2023-07-28 13:55:00,195.53,195.74,195.51,195.73,210949.0,193.6134,193.8214,193.5936,193.8115,210949.0
2023-07-28 14:00:00,195.73,195.92,195.68,195.92,237989.0,193.8115,193.9996,193.7619,193.9996,237989.0
2023-07-28 14:05:00,195.92,196.06,195.86,196.04,238419.0,193.9996,194.1382,193.9402,194.1184,238419.0
2023-07-28 14:10:00,196.03,196.06,195.74,195.84,288608.0,194.1085,194.1382,193.8214,193.9204,288608.0
2023-07-28 14:15:00,195.84,195.93,195.77,195.91,177395.0,193.9204,194.0095,193.8511,193.9897,177395.0
2023-07-28 14:20:00,195.93,196.15,195.89,195.94,283719.0,194.0095,194.2273,193.9699,194.0194,283719.0
2023-07-28 14:25:00,195.94,196.1,195.93,196.09,146336.0,194.0194,194.1778,194.0095,194.1679,146336.0
2023-07-28 14:30:00,196.09,196.15,195.96,196.0,224984.0,194.1679,194.2273,194.0392,194.0788,224984.0
2023-07-28 14:35:00,196.0,196.01,195.61,195.67,245606.0,194.0788,194.0887,193.6926,193.752,245606.0
2023-07-28 14:40:00,195.66,195.93,195.54,195.92,257438.0,193.7421,194.0095,193.6233,193.9996,257438.0
2023-07-28 14:45:00,195.92,196.1,195.87,195.9,307615.0,193.9996,194.1778,193.9501,193.9798,307615.0
2023-07-28 14:50:00,195.9,196.2,195.82,196.05,222065.0,193.9798,194.2768,193.9006,194.1283,222065.0
2023-07-28 14:55:00,196.05,196.06,195.87,195.93,207882.0,194.1283,194.1382,193.9501,194.0095,207882.0
2023-07-28 15:00:00,195.93,196.01,195.77,196.0,261076.0,194.0095,194.0887,193.8511,194.0788,261076.0
2023-07-28 15:05:00,196.0,196.11,195.92,196.06,252929.0,194.0788,194.1877,193.9996,194.1382,252929.0
2023-07-28 15:10:00,196.06,196.15,195.96,196.04,328144.0,194.1382,194.2273,194.0392,194.1184,328144.0
2023-07-28 15:15:00,196.03,196.13,196.0,196.1,240727.0,194.1085,194.2075,194.0788,194.1778,240727.0
2023-07-28 15:20:00,196.11,196.11,195.8,195.88,320555.0,194.1877,194.1877,193.8808,193.96,320555.0
2023-07-28 15:25:00,195.89,195.98,195.74,195.77,337603.0,193.9699,194.059,193.8214,193.8511,337603.0
2023-07-28 15:30:00,195.77,195.99,195.7,195.95,350181.0,193.8511,194.0689,193.7817,194.0293,350181.0
2023-07-28 15:35:00,195.94,196.0,195.66,195.67,357493.0,194.0194,194.0788,193.7421,193.752,357493.0
2023-07-28 15:40:00,195.67,195.72,195.43,195.52,550055.0,193.752,193.8016,193.5144,193.6035,550055.0
2023-07-28 15:45:00,195.52,195.7,195.42,195.49,469834.0,193.6035,193.7817,193.5045,193.5738,469834.0
2023-07-28 15:50:00,195.48,195.88,195.42,195.78,881177.0,193.5639,193.96,193.5045,193.861,881177.0
2023-07-28 15:55:00,195.94,195.95,195.5,195.84,2318258.0,194.0194,194.0293,193.5837,193.9204,2318258.0
2023-07-31 09:30:00,196.09,196.38,195.59,195.61,1531484.0,194.1679,194.4551,193.6728,193.6926,1531484.0
2023-07-31 09:35:00,195.62,196.18,195.57,196.03,866177.0,193.7025,194.257,193.653,194.1085,866177.0
2023-07-31 09:40:00,196.04,196.17,195.9,196.05,540424.0,194.1184,194.2471,193.9798,194.1283,540424.0
2023-07-31 09:45:00,196.05,196.19,195.85,195.94,440210.0,194.1283,194.2669,193.9303,194.0194,440210.0
2023-07-31 09:50:00,195.97,196.06,195.77,195.84,413188.0,194.0491,194.1382,193.8511,193.9204,413188.0
2023-07-31 09:55:00,195.83,195.85,195.39,195.6,640266.0,193.9105,193.9303,193.4748,193.6827,640266.0
2023-07-31 10:00:00,195.59,195.6,195.26,195.38,465587.0,193.6728,193.6827,193.3461,193.4649,465587.0
2023-07-31 10:05:00,195.38,195.76,195.34,195.76,471040.0,193.4649,193.8412,193.4253,193.8412,471040.0
2023-07-31 10:10:00,195.75,195.93,195.7,195.88,314665.0,193.8313,194.0095,193.7817,193.96,314665.0
2023-07-31 10:15:00,195.88,196.0,195.86,195.96,472088.0,193.96,194.0788,193.9402,194.0392,472088.0
2023-07-31 10:20:00,195.96,196.16,195.93,196.14,401296.0,194.0392,194.2372,194.0095,194.2174,401296.0
2023-07-31 10:25:00,196.13,196.29,196.03,196.24,323044.0,194.2075,194.366,194.1085,194.3165,323044.0
2023-07-31 10:30:00,196.25,196.33,196.08,196.18,400760.0,194.3264,194.4056,194.158,194.257,400760.0
2023-07-31 10:35:00,196.17,196.3,196.04,196.3,260735.0,194.2471,194.3759,194.1184,194.3759,260735.0
2023-07-31 10:40:00,196.3,196.34,196.03,196.07,381943.0,194.3759,194.4155,194.1085,194.1481,381943.0
2023-07-31 10:45:00,196.09,196.16,195.88,196.09,386028.0,194.1679,194.2372,193.96,194.1679,386028.0
2023-07-31 10:50:00,196.09,196.34,196.06,196.28,307608.0,194.1679,194.4155,194.1382,194.3561,307608.0
2023-07-31 10:55:00,196.29,196.44,196.24,196.26,278481.0,194.366,194.5145,194.3165,194.3363,278481.0
2023-07-31 11:00:00,196.27,196.49,196.23,196.48,309871.0,194.3462,194.564,194.3066,194.5541,309871.0
2023-07-31 11:05:00,196.47,196.47,196.34,196.35,202535.0,194.5442,194.5442,194.4155,194.4254,202535.0
2023-07-31 11:10:00,196.35,196.44,196.31,196.34,224797.0,194.4254,194.5145,194.3858,194.4155,224797.0
2023-07-31 11:15:00,196.35,196.37,196.22,196.31,230129.0,194.4254,194.4452,194.2966,194.3858,230129.0
2023-07-31 11:20:00,196.31,196.33,196.17,196.2,263185.0,194.3858,194.4056,194.2471,194.2768,263185.0
2023-07-31 11:25:00,196.17,196.2,196.05,196.18,257326.0,194.2471,194.2768,194.1283,194.257,257326.0
2023-07-31 11:30:00,196.19,196.27,195.95,196.08,384241.0,194.2669,194.3462,194.0293,194.158,384241.0
2023-07-31 11:35:00,196.09,196.24,196.04,196.18,156145.0,194.1679,194.3165,194.1184,194.257,156145.0
2023-07-31 11:40:00,196.19,196.26,196.11,196.19,145817.0,194.2669,194.3363,194.1877,194.2669,145817.0
2023-07-31 11:45:00,196.19,196.37,196.12,196.36,208525.0,194.2669,194.4452,194.1976,194.4353,208525.0
2023-07-31 11:50:00,196.36,196.36,196.06,196.07,283618.0,194.4353,194.4353,194.1382,194.1481,283618.0
2023-07-31 11:55:00,196.08,196.23,196.07,196.14,248530.0,194.158,194.3066,194.1481,194.2174,248530.0
2023-07-31 12:00:00,196.14,196.29,196.09,196.15,199826.0,194.2174,194.366,194.1679,194.2273,199826.0
2023-07-31 12:05:00,196.15,196.16,195.92,195.97,229399.0,194.2273,194.2372,193.9996,194.0491,229399.0
2023-07-31 12:10:00,195.98,196.04,195.78,195.78,305257.0,194.059,194.1184,193.861,193.861,305257.0
2023-07-31 12:15:00,195.78,196.1,195.77,196.08,314083.0,193.861,194.1778,193.8511,194.158,314083.0
2023-07-31 12:20:00,196.07,196.17,196.01,196.12,249613.0,194.1481,194.2471,194.0887,194.1976,249613.0
2023-07-31 12:25:00,196.12,196.22,196.08,196.15,129220.0,194.1976,194.2966,194.158,194.2273,129220.0
2023-07-31 12:30:00,196.15,196.18,196.01,196.03,142058.0,194.2273,194.257,194.0887,194.1085,142058.0
2023-07-31 12:35:00,196.04,196.15,195.97,196.09,144966.0,194.1184,194.2273,194.0491,194.1679,144966.0
2023-07-31 12:40:00,196.1,196.1,195.99,196.08,142125.0,194.1778,194.1778,194.0689,194.158,142125.0
2023-07-31 12:45:00,196.07,196.12,195.98,196.11,133025.0,194.1481,194.1976,194.059,194.1877,133025.0
2023-07-31 12:50:00,196.1,196.11,195.94,196.01,122044.0,194.1778,194.1877,194.0194,194.0887,122044.0
2023-07-31 12:55:00,196.0,196.01,195.89,195.91,142480.0,194.0788,194.0887,193.9699,193.9897,142480.0
2023-07-31 13:00:00,195.9,195.98,195.78,195.94,287151.0,193.9798,194.059,193.861,194.0194,287151.0
2023-07-31 13:05:00,195.94,196.2,195.92,196.19,298260.0,194.0194,194.2768,193.9996,194.2669,298260.0
2023-07-31 13:10:00,196.2,196.25,196.18,196.2,186676.0,194.2768,194.3264,194.257,194.2768,186676.0
2023-07-31 13:15:00,196.19,196.24,195.97,195.98,196583.0,194.2669,194.3165,194.0491,194.059,196583.0
2023-07-31 13:20:00,195.98,196.17,195.93,196.11,169050.0,194.059,194.2471,194.0095,194.1877,169050.0
2023-07-31 13:25:00,196.11,196.25,196.06,196.13,156985.0,194.1877,194.3264,194.1382,194.2075,156985.0
2023-07-31 13:30:00,196.13,196.22,196.07,196.17,155513.0,194.2075,194.2966,194.1481,194.2471,155513.0
2023-07-31 13:35:00,196.16,196.37,196.16,196.34,202740.0,194.2372,194.4452,194.2372,194.4155,202740.0
2023-07-31 13:40:00,196.35,196.39,196.24,196.37,240681.0,194.4254,194.465,194.3165,194.4452,240681.0
2023-07-31 13:45:00,196.36,196.38,196.21,196.29,129838.0,194.4353,194.4551,194.2867,194.366,129838.0
2023-07-31 13:50:00,196.28,196.29,196.11,196.14,164954.0,194.3561,194.366,194.1877,194.2174,164954.0
2023-07-31 13:55:00,196.13,196.25,196.12,196.24,112222.0,194.2075,194.3264,194.1976,194.3165,112222.0
2023-07-31 14:00:00,196.24,196.31,196.19,196.25,178471.0,194.3165,194.3858,194.2669,194.3264,178471.0
2023-07-31 14:05:00,196.26,196.31,196.17,196.19,198540.0,194.3363,194.3858,194.2471,194.2669,198540.0
2023-07-31 14:10:00,196.18,196.24,196.11,196.13,118991.0,194.257,194.3165,194.1877,194.2075,118991.0
2023-07-31 14:15:00,196.14,196.37,196.12,196.34,205793.0,194.2174,194.4452,194.1976,194.4155,205793.0
2023-07-31 14:20:00,196.34,196.37,196.17,196.26,159474.0,194.4155,194.4452,194.2471,194.3363,159474.0
2023-07-31 14:25:00,196.26,196.28,196.14,196.16,212537.0,194.3363,194.3561,194.2174,194.2372,212537.0
2023-07-31 14:30:00,196.18,196.21,196.08,196.19,171111.0,194.257,194.2867,194.158,194.2669,171111.0
2023-07-31 14:35:00,196.18,196.21,195.97,196.06,228550.0,194.257,194.2867,194.0491,194.1382,228550.0
2023-07-31 14:40:00,196.04,196.06,195.93,196.03,245442.0,194.1184,194.1382,194.0095,194.1085,245442.0
2023-07-31 14:45:00,196.03,196.2,195.95,196.19,220999.0,194.1085,194.2768,194.0293,194.2669,220999.0
2023-07-31 14:50:00,196.19,196.32,196.17,196.24,251079.0,194.2669,194.3957,194.2471,194.3165,251079.0
2023-07-31 14:55:00,196.25,196.35,196.25,196.3,176935.0,194.3264,194.4254,194.3264,194.3759,176935.0
2023-07-31 15:00:00,196.3,196.31,196.04,196.07,223454.0,194.3759,194.3858,194.1184,194.1481,223454.0
2023-07-31 15:05:00,196.07,196.1,195.99,196.0,195197.0,194.1481,194.1778,194.0689,194.0788,195197.0
2023-07-31 15:10:00,196.0,196.07,195.96,196.02,177997.0,194.0788,194.1481,194.0392,194.0986,177997.0
2023-07-31 15:15:00,196.0,196.12,195.95,196.11,211924.0,194.0788,194.1976,194.0293,194.1877,211924.0
2023-07-31 15:20:00,196.11,196.14,196.01,196.02,182366.0,194.1877,194.2174,194.0887,194.0986,182366.0
2023-07-31 15:25:00,196.03,196.15,195.99,196.09,232827.0,194.1085,194.2273,194.0689,194.1679,232827.0
2023-07-31 15:30:00,196.08,196.15,195.95,196.01,280754.0,194.158,194.2273,194.0293,194.0887,280754.0
2023-07-31 15:35:00,196.0,196.04,195.89,195.92,304787.0,194.0788,194.1184,193.9699,193.9996,304787.0
2023-07-31 15:40:00,195.92,196.11,195.9,196.03,352181.0,193.9996,194.1877,193.9798,194.1085,352181.0
2023-07-31 15:45:00,196.03,196.07,195.79,195.83,469857.0,194.1085,194.1481,193.8709,193.9105,469857.0
2023-07-31 15:50:00,195.84,196.14,195.82,196.04,755020.0,193.9204,194.2174,193.9006,194.1184,755020.0
2023-07-31 15:55:00,196.04,196.49,195.88,196.49,2256528.0,194.1184,194.564,193.96,194.564,2256528.0
2023-08-01 09:30:00,196.24,196.49,195.8,196.39,1283028.0,194.3165,194.564,193.8808,194.465,1283028.0
2023-08-01 09:35:00,196.39,196.59,196.19,196.55,695966.0,194.465,194.663,194.2669,194.6234,695966.0
2023-08-01 09:40:00,196.55,196.68,196.42,196.48,510445.0,194.6234,194.7521,194.4947,194.5541,510445.0
2023-08-01 09:45:00,196.48,196.73,196.37,196.42,497230.0,194.5541,194.8017,194.4452,194.4947,497230.0
2023-08-01 09:50:00,196.42,196.69,196.38,196.58,383722.0,194.4947,194.762,194.4551,194.6531,383722.0
2023-08-01 09:55:00,196.57,196.61,196.4,196.46,417557.0,194.6432,194.6828,194.4749,194.5343,417557.0
2023-08-01 10:00:00,196.46,196.68,196.2,196.49,579944.0,194.5343,194.7521,194.2768,194.564,579944.0
2023-08-01 10:05:00,196.5,196.58,196.06,196.12,518332.0,194.5739,194.6531,194.1382,194.1976,518332.0
2023-08-01 10:10:00,196.12,196.17,195.66,195.76,739041.0,194.1976,194.2471,193.7421,193.8412,739041.0
2023-08-01 10:15:00,195.74,195.75,195.3,195.45,705043.0,193.8214,193.8313,193.3857,193.5342,705043.0
2023-08-01 10:20:00,195.45,195.51,195.28,195.39,684357.0,193.5342,193.5936,193.3659,193.4748,684357.0
2023-08-01 10:25:00,195.38,195.63,195.36,195.48,644909.0,193.4649,193.7124,193.4451,193.5639,644909.0
2023-08-01 10:30:00,195.48,195.62,195.33,195.47,434085.0,193.5639,193.7025,193.4154,193.554,434085.0
2023-08-01 10:35:00,195.47,195.75,195.41,195.73,419347.0,193.554,193.8313,193.4946,193.8115,419347.0
2023-08-01 10:40:00,195.73,195.82,195.58,195.66,394487.0,193.8115,193.9006,193.6629,193.7421,394487.0
2023-08-01 10:45:00,195.65,195.88,195.55,195.82,274128.0,193.7322,193.96,193.6332,193.9006,274128.0
2023-08-01 10:50:00,195.83,195.96,195.77,195.84,322563.0,193.9105,194.0392,193.8511,193.9204,322563.0
2023-08-01 10:55:00,195.83,195.9,195.68,195.8,274854.0,193.9105,193.9798,193.7619,193.8808,274854.0
2023-08-01 11:00:00,195.81,195.94,195.6,195.64,324448.0,193.8907,194.0194,193.6827,193.7223,324448.0
2023-08-01 11:05:00,195.64,195.9,195.63,195.88,196865.0,193.7223,193.9798,193.7124,193.96,196865.0
2023-08-01 11:10:00,195.89,195.99,195.84,195.89,271945.0,193.9699,194.0689,193.9204,193.9699,271945.0
2023-08-01 11:15:00,195.86,196.0,195.8,195.9,205940.0,193.9402,194.0788,193.8808,193.9798,205940.0
2023-08-01 11:20:00,195.89,195.93,195.74,195.82,191321.0,193.9699,194.0095,193.8214,193.9006,191321.0
2023-08-01 11:25:00,195.81,196.18,195.79,196.12,276608.0,193.8907,194.257,193.8709,194.1976,276608.0
2023-08-01 11:30:00,196.11,196.15,195.95,196.0,225594.0,194.1877,194.2273,194.0293,194.0788,225594.0
2023-08-01 11:35:00,196.0,196.1,195.93,196.08,134740.0,194.0788,194.1778,194.0095,194.158,134740.0
2023-08-01 11:40:00,196.09,196.09,195.8,195.81,157522.0,194.1679,194.1679,193.8808,193.8907,157522.0
2023-08-01 11:45:00,195.8,195.88,195.78,195.84,177009.0,193.8808,193.96,193.861,193.9204,177009.0
2023-08-01 11:50:00,195.84,195.89,195.77,195.88,226361.0,193.9204,193.9699,193.8511,193.96,226361.0
2023-08-01 11:55:00,195.86,195.98,195.77,195.92,271175.0,193.9402,194.059,193.8511,193.9996,271175.0
2023-08-01 12:00:00,195.91,195.92,195.63,195.7,264822.0,193.9897,193.9996,193.7124,193.7817,264822.0
2023-08-01 12:05:00,195.69,195.78,195.63,195.75,201926.0,193.7718,193.861,193.7124,193.8313,201926.0
2023-08-01 12:10:00,195.74,195.86,195.73,195.8,142720.0,193.8214,193.9402,193.8115,193.8808,142720.0
2023-08-01 12:15:00,195.8,195.81,195.65,195.67,168368.0,193.8808,193.8907,193.7322,193.752,168368.0
2023-08-01 12:20:00,195.67,195.68,195.52,195.54,226063.0,193.752,193.7619,193.6035,193.6233,226063.0
2023-08-01 12:25:00,195.53,195.61,195.41,195.5,229376.0,193.6134,193.6926,193.4946,193.5837,229376.0
2023-08-01 12:30:00,195.48,195.73,195.35,195.68,265583.0,193.5639,193.8115,193.4352,193.7619,265583.0
2023-08-01 12:35:00,195.68,195.75,195.65,195.69,124370.0,193.7619,193.8313,193.7322,193.7718,124370.0
2023-08-01 12:40:00,195.69,195.73,195.64,195.72,107300.0,193.7718,193.8115,193.7223,193.8016,107300.0
2023-08-01 12:45:00,195.72,195.73,195.62,195.71,136023.0,193.8016,193.8115,193.7025,193.7916,136023.0
2023-08-01 12:50:00,195.72,195.74,195.58,195.71,136902.0,193.8016,193.8214,193.6629,193.7916,136902.0
2023-08-01 12:55:00,195.71,195.82,195.68,195.78,165128.0,193.7916,193.9006,193.7619,193.861,165128.0
2023-08-01 13:00:00,195.78,195.98,195.77,195.97,234258.0,193.861,194.059,193.8511,194.0491,234258.0
2023-08-01 13:05:00,195.97,196.04,195.82,195.86,220810.0,194.0491,194.1184,193.9006,193.9402,220810.0
2023-08-01 13:10:00,195.85,195.85,195.69,195.73,131042.0,193.9303,193.9303,193.7718,193.8115,131042.0
2023-08-01 13:15:00,195.73,195.74,195.55,195.62,165245.0,193.8115,193.8214,193.6332,193.7025,165245.0
2023-08-01 13:20:00,195.62,195.88,195.62,195.86,128237.0,193.7025,193.96,193.7025,193.9402,128237.0
2023-08-01 13:25:00,195.86,195.86,195.68,195.73,145181.0,193.9402,193.9402,193.7619,193.8115,145181.0
2023-08-01 13:30:00,195.74,195.74,195.53,195.65,242791.0,193.8214,193.8214,193.6134,193.7322,242791.0
2023-08-01 13:35:00,195.66,195.68,195.53,195.56,156185.0,193.7421,193.7619,193.6134,193.6431,156185.0
2023-08-01 13:40:00,195.56,195.82,195.54,195.82,125510.0,193.6431,193.9006,193.6233,193.9006,125510.0
2023-08-01 13:45:00,195.82,195.95,195.73,195.94,244225.0,193.9006,194.0293,193.8115,194.0194,244225.0
2023-08-01 13:50:00,195.94,196.06,195.93,196.0,206837.0,194.0194,194.1382,194.0095,194.0788,206837.0
2023-08-01 13:55:00,195.99,196.13,195.94,196.07,159281.0,194.0689,194.2075,194.0194,194.1481,159281.0
2023-08-01 14:00:00,196.07,196.16,196.06,196.16,182454.0,194.1481,194.2372,194.1382,194.2372,182454.0
2023-08-01 14:05:00,196.16,196.19,195.98,196.07,177041.0,194.2372,194.2669,194.059,194.1481,177041.0
2023-08-01 14:10:00,196.07,196.12,196.0,196.03,132187.0,194.1481,194.1976,194.0788,194.1085,132187.0
2023-08-01 14:15:00,196.03,196.28,196.03,196.25,296218.0,194.1085,194.3561,194.1085,194.3264,296218.0
2023-08-01 14:20:00,196.26,196.27,196.11,196.13,192486.0,194.3363,194.3462,194.1877,194.2075,192486.0
2023-08-01 14:25:00,196.13,196.21,196.02,196.05,219226.0,194.2075,194.2867,194.0986,194.1283,219226.0
2023-08-01 14:30:00,196.06,196.09,195.94,196.02,180899.0,194.1382,194.1679,194.0194,194.0986,180899.0
2023-08-01 14:35:00,196.02,196.12,195.98,196.02,160336.0,194.0986,194.1976,194.059,194.0986,160336.0
2023-08-01 14:40:00,196.02,196.08,195.92,195.98,177970.0,194.0986,194.158,193.9996,194.059,177970.0
2023-08-01 14:45:00,195.99,196.02,195.92,195.99,125052.0,194.0689,194.0986,193.9996,194.0689,125052.0
2023-08-01 14:50:00,195.99,196.01,195.78,195.84,216563.0,194.0689,194.0887,193.861,193.9204,216563.0
2023-08-01 14:55:00,195.83,195.9,195.68,195.88,197168.0,193.9105,193.9798,193.7619,193.96,197168.0
2023-08-01 15:00:00,195.88,196.08,195.87,196.04,255043.0,193.96,194.158,193.9501,194.1184,255043.0
2023-08-01 15:05:00,196.04,196.08,195.96,196.06,208961.0,194.1184,194.158,194.0392,194.1382,208961.0
2023-08-01 15:10:00,196.06,196.1,195.99,196.0,215521.0,194.1382,194.1778,194.0689,194.0788,215521.0
2023-08-01 15:15:00,196.01,196.06,195.87,195.88,162836.0,194.0887,194.1382,193.9501,193.96,162836.0
2023-08-01 15:20:00,195.89,195.94,195.84,195.85,190514.0,193.9699,194.0194,193.9204,193.9303,190514.0
2023-08-01 15:25:00,195.86,195.88,195.74,195.81,167254.0,193.9402,193.96,193.8214,193.8907,167254.0
2023-08-01 15:30:00,195.81,195.95,195.77,195.94,199040.0,193.8907,194.0293,193.8511,194.0194,199040.0
2023-08-01 15:35:00,195.94,195.97,195.85,195.9,179034.0,194.0194,194.0491,193.9303,193.9798,179034.0
2023-08-01 15:40:00,195.9,195.91,195.72,195.8,257614.0,193.9798,193.9897,193.8016,193.8808,257614.0
2023-08-01 15:45:00,195.79,195.9,195.73,195.88,276573.0,193.8709,193.9798,193.8115,193.96,276573.0
2023-08-01 15:50:00,195.88,195.99,195.71,195.74,386901.0,193.96,194.0689,193.7916,193.8214,386901.0
2023-08-01 15:55:00,195.74,195.74,195.5,195.6,1543480.0,193.8214,193.8214,193.5837,193.6827,1543480.0
2023-08-02 09:30:00,195.08,195.18,194.13,194.19,1407416.0,193.1678,193.2668,192.2271,192.2865,1407416.0
2023-08-02 09:35:00,194.16,194.18,193.58,193.66,1058857.0,192.2568,192.2766,191.6825,191.7617,1058857.0
2023-08-02 09:40:00,193.66,193.9,193.37,193.59,954422.0,191.7617,191.9994,191.4746,191.6924,954422.0
2023-08-02 09:45:00,193.59,194.12,193.54,194.02,749658.0,191.6924,192.2172,191.6429,192.1182,749658.0
2023-08-02 09:50:00,194.01,194.15,193.75,193.82,595608.0,192.1083,192.2469,191.8509,191.9202,595608.0
2023-08-02 09:55:00,193.82,194.12,193.82,194.0,363755.0,191.9202,192.2172,191.9202,192.0984,363755.0
2023-08-02 10:00:00,194.0,194.27,193.95,194.09,543737.0,192.0984,192.3658,192.0489,192.1875,543737.0
2023-08-02 10:05:00,194.09,194.09,193.43,193.52,540309.0,192.1875,192.1875,191.534,191.6231,540309.0
2023-08-02 10:10:00,193.5,193.51,192.96,193.04,647222.0,191.6033,191.6132,191.0686,191.1478,647222.0
2023-08-02 10:15:00,193.03,193.44,192.99,193.41,470569.0,191.1379,191.5439,191.0983,191.5142,470569.0
2023-08-02 10:20:00,193.42,193.48,193.24,193.48,400696.0,191.5241,191.5835,191.3459,191.5835,400696.0
2023-08-02 10:25:00,193.47,193.53,193.24,193.28,328077.0,191.5736,191.633,191.3459,191.3855,328077.0
2023-08-02 10:30:00,193.27,193.31,192.99,193.14,472050.0,191.3756,191.4152,191.0983,191.2468,472050.0
2023-08-02 10:35:00,193.14,193.3,193.01,193.24,306997.0,191.2468,191.4053,191.1181,191.3459,306997.0
2023-08-02 10:40:00,193.22,193.26,192.98,193.18,325000.0,191.3261,191.3657,191.0884,191.2864,325000.0
2023-08-02 10:45:00,193.18,193.2,192.97,193.03,361401.0,191.2864,191.3063,191.0785,191.1379,361401.0
2023-08-02 10:50:00,193.02,193.18,192.99,193.05,257064.0,191.128,191.2864,191.0983,191.1577,257064.0
2023-08-02 10:55:00,193.06,193.06,192.75,192.8,502937.0,191.1676,191.1676,190.8607,190.9102,502937.0
2023-08-02 11:00:00,192.8,192.98,192.75,192.89,419137.0,190.9102,191.0884,190.8607,190.9993,419137.0
2023-08-02 11:05:00,192.88,192.97,192.52,192.65,372335.0,190.9894,191.0785,190.6329,190.7616,372335.0
2023-08-02 11:10:00,192.65,192.97,192.64,192.91,393853.0,190.7616,191.0785,190.7517,191.0191,393853.0
2023-08-02 11:15:00,192.91,193.0,192.76,192.81,451320.0,191.0191,191.1082,190.8706,190.9201,451320.0
2023-08-02 11:20:00,192.81,193.09,192.65,193.05,355995.0,190.9201,191.1973,190.7616,191.1577,355995.0
2023-08-02 11:25:00,193.04,193.13,192.91,193.01,287434.0,191.1478,191.2369,191.0191,191.1181,287434.0
2023-08-02 11:30:00,193.0,193.09,192.87,193.08,231327.0,191.1082,191.1973,190.9795,191.1874,231327.0
2023-08-02 11:35:00,193.08,193.28,193.01,193.02,438308.0,191.1874,191.3855,191.1181,191.128,438308.0
2023-08-02 11:40:00,193.01,193.02,192.89,192.93,278995.0,191.1181,191.128,190.9993,191.0389,278995.0
2023-08-02 11:45:00,192.93,193.02,192.68,192.75,327682.0,191.0389,191.128,190.7913,190.8607,327682.0
2023-08-02 11:50:00,192.73,192.78,192.63,192.73,249614.0,190.8409,190.8904,190.7418,190.8409,249614.0
2023-08-02 11:55:00,192.74,192.77,192.58,192.58,431603.0,190.8508,190.8805,190.6923,190.6923,431603.0
2023-08-02 12:00:00,192.59,192.63,192.22,192.22,598163.0,190.7022,190.7418,190.3359,190.3359,598163.0
2023-08-02 12:05:00,192.22,192.31,192.05,192.2,473668.0,190.3359,190.425,190.1675,190.3161,473668.0
2023-08-02 12:10:00,192.21,192.28,192.09,192.23,368689.0,190.326,190.3953,190.2071,190.3458,368689.0
2023-08-02 12:15:00,192.23,192.52,192.1,192.13,467301.0,190.3458,190.6329,190.217,190.2467,467301.0
2023-08-02 12:20:00,192.14,192.22,191.87,191.87,388008.0,190.2566,190.3359,189.9893,189.9893,388008.0
2023-08-02 12:25:00,191.88,192.05,191.85,191.93,298107.0,189.9992,190.1675,189.9695,190.0487,298107.0
2023-08-02 12:30:00,191.93,192.13,191.86,192.11,368987.0,190.0487,190.2467,189.9794,190.2269,368987.0
2023-08-02 12:35:00,192.1,192.54,192.06,192.3,452684.0,190.217,190.6527,190.1774,190.4151,452684.0
2023-08-02 12:40:00,192.31,192.46,192.25,192.46,232575.0,190.425,190.5735,190.3656,190.5735,232575.0
2023-08-02 12:45:00,192.46,192.57,192.43,192.53,206194.0,190.5735,190.6824,190.5438,190.6428,206194.0
2023-08-02 12:50:00,192.53,192.61,192.43,192.57,311437.0,190.6428,190.722,190.5438,190.6824,311437.0
2023-08-02 12:55:00,192.57,192.84,192.53,192.84,288762.0,190.6824,190.9498,190.6428,190.9498,288762.0
2023-08-02 13:00:00,192.83,193.12,192.77,193.12,383805.0,190.9399,191.227,190.8805,191.227,383805.0
2023-08-02 13:05:00,193.11,193.12,192.86,192.91,279029.0,191.2171,191.227,190.9696,191.0191,279029.0
2023-08-02 13:10:00,192.91,193.0,192.8,192.83,207495.0,191.0191,191.1082,190.9102,190.9399,207495.0
2023-08-02 13:15:00,192.83,192.95,192.75,192.94,167598.0,190.9399,191.0587,190.8607,191.0488,167598.0
2023-08-02 13:20:00,192.93,192.96,192.72,192.74,170975.0,191.0389,191.0686,190.831,190.8508,170975.0
2023-08-02 13:25:00,192.74,193.0,192.69,192.99,217028.0,190.8508,191.1082,190.8013,191.0983,217028.0
2023-08-02 13:30:00,192.99,193.18,192.89,193.15,252308.0,191.0983,191.2864,190.9993,191.2567,252308.0
2023-08-02 13:35:00,193.15,193.25,193.07,193.21,257268.0,191.2567,191.3558,191.1775,191.3162,257268.0
2023-08-02 13:40:00,193.21,193.21,193.03,193.06,204058.0,191.3162,191.3162,191.1379,191.1676,204058.0
2023-08-02 13:45:00,193.07,193.11,192.93,192.96,126121.0,191.1775,191.2171,191.0389,191.0686,126121.0
2023-08-02 13:50:00,192.97,193.03,192.85,192.86,148323.0,191.0785,191.1379,190.9597,190.9696,148323.0
2023-08-02 13:55:00,192.86,192.91,192.71,192.83,178183.0,190.9696,191.0191,190.8211,190.9399,178183.0
2023-08-02 14:00:00,192.84,193.01,192.78,193.0,151473.0,190.9498,191.1181,190.8904,191.1082,151473.0
2023-08-02 14:05:00,192.99,193.13,192.84,193.11,207593.0,191.0983,191.2369,190.9498,191.2171,207593.0
2023-08-02 14:10:00,193.1,193.1,192.88,193.07,202880.0,191.2072,191.2072,190.9894,191.1775,202880.0
2023-08-02 14:15:00,193.06,193.26,193.04,193.23,243691.0,191.1676,191.3657,191.1478,191.336,243691.0
2023-08-02 14:20:00,193.23,193.23,192.98,193.0,230332.0,191.336,191.336,191.0884,191.1082,230332.0
2023-08-02 14:25:00,193.01,193.07,192.9,192.97,189445.0,191.1181,191.1775,191.0092,191.0785,189445.0
2023-08-02 14:30:00,192.97,193.03,192.8,192.88,221474.0,191.0785,191.1379,190.9102,190.9894,221474.0
2023-08-02 14:35:00,192.89,192.89,192.7,192.71,188558.0,190.9993,190.9993,190.8112,190.8211,188558.0
2023-08-02 14:40:00,192.71,192.75,192.61,192.63,225583.0,190.8211,190.8607,190.722,190.7418,225583.0
2023-08-02 14:45:00,192.6,192.92,192.59,192.77,239128.0,190.7121,191.029,190.7022,190.8805,239128.0
2023-08-02 14:50:00,192.78,192.87,192.72,192.86,185352.0,190.8904,190.9795,190.831,190.9696,185352.0
2023-08-02 14:55:00,192.86,192.87,192.7,192.77,227263.0,190.9696,190.9795,190.8112,190.8805,227263.0
2023-08-02 15:00:00,192.77,192.95,192.73,192.93,222807.0,190.8805,191.0587,190.8409,191.0389,222807.0
2023-08-02 15:05:00,192.93,192.94,192.65,192.69,308425.0,191.0389,191.0488,190.7616,190.8013,308425.0
2023-08-02 15:10:00,192.7,192.75,192.6,192.7,289580.0,190.8112,190.8607,190.7121,190.8112,289580.0
2023-08-02 15:15:00,192.7,192.79,192.41,192.53,413551.0,190.8112,190.9003,190.524,190.6428,413551.0
2023-08-02 15:20:00,192.53,192.61,192.47,192.5,335958.0,190.6428,190.722,190.5834,190.6131,335958.0
2023-08-02 15:25:00,192.51,192.57,192.25,192.3,435242.0,190.623,190.6824,190.3656,190.4151,435242.0
2023-08-02 15:30:00,192.3,192.4,192.22,192.31,423690.0,190.4151,190.5141,190.3359,190.425,423690.0
2023-08-02 15:35:00,192.31,192.61,192.31,192.53,408104.0,190.425,190.722,190.425,190.6428,408104.0
2023-08-02 15:40:00,192.53,192.92,192.36,192.77,646160.0,190.6428,191.029,190.4745,190.8805,646160.0
2023-08-02 15:45:00,192.78,192.98,192.72,192.94,565661.0,190.8904,191.0884,190.831,191.0488,565661.0
2023-08-02 15:50:00,192.94,192.95,192.6,192.68,714214.0,191.0488,191.0587,190.7121,190.7913,714214.0
2023-08-02 15:55:00,192.69,192.88,192.34,192.59,2278573.0,190.8013,190.9894,190.4547,190.7022,2278573.0
2023-08-03 09:30:00,191.56,192.17,190.69,191.3,1825079.0,189.6823,190.2863,188.8209,189.4249,1825079.0
2023-08-03 09:35:00,191.31,191.91,191.11,191.79,855264.0,189.4348,190.0289,189.2367,189.9101,855264.0
2023-08-03 09:40:00,191.79,191.92,191.59,191.84,531993.0,189.9101,190.0388,189.712,189.9596,531993.0
2023-08-03 09:45:00,191.83,192.28,191.67,191.89,672029.0,189.9497,190.3953,189.7912,190.0091,672029.0
2023-08-03 09:50:00,191.9,192.13,191.83,191.95,585124.0,190.019,190.2467,189.9497,190.0685,585124.0
2023-08-03 09:55:00,191.95,192.1,191.67,191.69,506527.0,190.0685,190.217,189.7912,189.8111,506527.0
2023-08-03 10:00:00,191.68,192.03,191.53,191.67,633763.0,189.8012,190.1477,189.6526,189.7912,633763.0
2023-08-03 10:05:00,191.66,191.75,191.36,191.41,546888.0,189.7813,189.8705,189.4843,189.5338,546888.0
2023-08-03 10:10:00,191.41,191.74,191.33,191.62,389859.0,189.5338,189.8606,189.4546,189.7417,389859.0
2023-08-03 10:15:00,191.61,191.74,191.47,191.62,356432.0,189.7318,189.8606,189.5932,189.7417,356432.0
2023-08-03 10:20:00,191.61,191.63,191.15,191.2,547039.0,189.7318,189.7516,189.2763,189.3259,547039.0
2023-08-03 10:25:00,191.19,191.29,190.84,190.89,842860.0,189.316,189.415,188.9694,189.0189,842860.0
2023-08-03 10:30:00,190.9,191.16,190.85,191.13,446030.0,189.0288,189.2862,188.9793,189.2565,446030.0
2023-08-03 10:35:00,191.14,191.46,191.09,191.45,393891.0,189.2664,189.5833,189.2169,189.5734,393891.0
2023-08-03 10:40:00,191.45,191.57,191.28,191.32,379393.0,189.5734,189.6922,189.4051,189.4447,379393.0
2023-08-03 10:45:00,191.33,191.66,191.1,191.61,581272.0,189.4546,189.7813,189.2268,189.7318,581272.0
2023-08-03 10:50:00,191.62,191.64,191.21,191.24,412142.0,189.7417,189.7615,189.3358,189.3655,412142.0
2023-08-03 10:55:00,191.24,191.9,191.16,191.72,610935.0,189.3655,190.019,189.2862,189.8408,610935.0
2023-08-03 11:00:00,191.72,191.89,191.62,191.69,414864.0,189.8408,190.0091,189.7417,189.8111,414864.0
2023-08-03 11:05:00,191.69,191.95,191.63,191.94,340887.0,189.8111,190.0685,189.7516,190.0586,340887.0
2023-08-03 11:10:00,191.92,192.33,191.83,192.29,602187.0,190.0388,190.4448,189.9497,190.4052,602187.0
2023-08-03 11:15:00,192.3,192.37,192.13,192.26,438533.0,190.4151,190.4844,190.2467,190.3755,438533.0
2023-08-03 11:20:00,192.27,192.37,192.09,192.22,338786.0,190.3854,190.4844,190.2071,190.3359,338786.0
2023-08-03 11:25:00,192.23,192.28,192.06,192.1,326210.0,190.3458,190.3953,190.1774,190.217,326210.0
2023-08-03 11:30:00,192.11,192.2,191.94,192.06,310449.0,190.2269,190.3161,190.0586,190.1774,310449.0
2023-08-03 11:35:00,192.05,192.09,191.9,192.05,270831.0,190.1675,190.2071,190.019,190.1675,270831.0
2023-08-03 11:40:00,192.05,192.08,191.88,191.92,329604.0,190.1675,190.1972,189.9992,190.0388,329604.0
2023-08-03 11:45:00,191.92,192.0,191.77,191.94,274907.0,190.0388,190.118,189.8903,190.0586,274907.0
2023-08-03 11:50:00,191.95,192.11,191.92,192.08,326627.0,190.0685,190.2269,190.0388,190.1972,326627.0
2023-08-03 11:55:00,192.06,192.06,191.73,191.74,288727.0,190.1774,190.1774,189.8507,189.8606,288727.0
2023-08-03 12:00:00,191.74,191.83,191.61,191.75,301033.0,189.8606,189.9497,189.7318,189.8705,301033.0
2023-08-03 12:05:00,191.75,191.89,191.72,191.72,271413.0,189.8705,190.0091,189.8408,189.8408,271413.0
2023-08-03 12:10:00,191.74,191.9,191.65,191.65,278221.0,189.8606,190.019,189.7714,189.7714,278221.0
2023-08-03 12:15:00,191.66,191.86,191.63,191.86,268901.0,189.7813,189.9794,189.7516,189.9794,268901.0
2023-08-03 12:20:00,191.86,191.93,191.77,191.91,279418.0,189.9794,190.0487,189.8903,190.0289,279418.0
2023-08-03 12:25:00,191.91,192.0,191.71,191.83,335767.0,190.0289,190.118,189.8309,189.9497,335767.0
2023-08-03 12:30:00,191.83,191.94,191.72,191.76,230562.0,189.9497,190.0586,189.8408,189.8804,230562.0
2023-08-03 12:35:00,191.77,191.97,191.75,191.92,203983.0,189.8903,190.0883,189.8705,190.0388,203983.0
2023-08-03 12:40:00,191.93,192.11,191.92,192.06,228014.0,190.0487,190.2269,190.0388,190.1774,228014.0
2023-08-03 12:45:00,192.06,192.34,192.03,192.32,309730.0,190.1774,190.4547,190.1477,190.4349,309730.0
2023-08-03 12:50:00,192.32,192.36,192.21,192.28,259518.0,190.4349,190.4745,190.326,190.3953,259518.0
2023-08-03 12:55:00,192.28,192.31,192.16,192.22,236936.0,190.3953,190.425,190.2764,190.3359,236936.0
2023-08-03 13:00:00,192.22,192.3,192.12,192.25,194420.0,190.3359,190.4151,190.2368,190.3656,194420.0
2023-08-03 13:05:00,192.24,192.27,191.9,192.0,438140.0,190.3557,190.3854,190.019,190.118,438140.0
2023-08-03 13:10:00,192.0,192.09,191.93,192.04,232375.0,190.118,190.2071,190.0487,190.1576,232375.0
2023-08-03 13:15:00,192.05,192.05,191.87,192.0,282065.0,190.1675,190.1675,189.9893,190.118,282065.0
2023-08-03 13:20:00,192.01,192.09,191.96,192.08,146491.0,190.1279,190.2071,190.0784,190.1972,146491.0
2023-08-03 13:25:00,192.08,192.11,191.85,191.88,209221.0,190.1972,190.2269,189.9695,189.9992,209221.0
2023-08-03 13:30:00,191.89,191.96,191.8,191.81,195270.0,190.0091,190.0784,189.92,189.9299,195270.0
2023-08-03 13:35:00,191.8,191.81,191.59,191.68,330472.0,189.92,189.9299,189.712,189.8012,330472.0
2023-08-03 13:40:00,191.68,191.68,191.39,191.43,481662.0,189.8012,189.8012,189.514,189.5536,481662.0
2023-08-03 13:45:00,191.42,191.44,191.27,191.32,382090.0,189.5437,189.5635,189.3952,189.4447,382090.0
2023-08-03 13:50:00,191.31,191.57,191.24,191.5,300762.0,189.4348,189.6922,189.3655,189.6229,300762.0
2023-08-03 13:55:00,191.51,191.54,191.33,191.37,288401.0,189.6328,189.6625,189.4546,189.4942,288401.0
2023-08-03 14:00:00,191.37,191.5,191.36,191.43,382876.0,189.4942,189.6229,189.4843,189.5536,382876.0
2023-08-03 14:05:00,191.41,191.5,191.26,191.38,368854.0,189.5338,189.6229,189.3853,189.5041,368854.0
2023-08-03 14:10:00,191.38,191.43,191.2,191.36,313611.0,189.5041,189.5536,189.3259,189.4843,313611.0
2023-08-03 14:15:00,191.36,191.61,191.35,191.59,295151.0,189.4843,189.7318,189.4744,189.712,295151.0
2023-08-03 14:20:00,191.59,191.79,191.56,191.78,265248.0,189.712,189.9101,189.6823,189.9002,265248.0
2023-08-03 14:25:00,191.78,191.83,191.65,191.74,388726.0,189.9002,189.9497,189.7714,189.8606,388726.0
2023-08-03 14:30:00,191.74,191.88,191.67,191.86,314256.0,189.8606,189.9992,189.7912,189.9794,314256.0
2023-08-03 14:35:00,191.86,191.88,191.6,191.77,392910.0,189.9794,189.9992,189.7219,189.8903,392910.0
2023-08-03 14:40:00,191.76,191.95,191.72,191.79,380405.0,189.8804,190.0685,189.8408,189.9101,380405.0
2023-08-03 14:45:00,191.79,191.9,191.47,191.53,381607.0,189.9101,190.019,189.5932,189.6526,381607.0
2023-08-03 14:50:00,191.54,191.92,191.49,191.9,369789.0,189.6625,190.0388,189.613,190.019,369789.0
2023-08-03 14:55:00,191.91,191.92,191.76,191.84,291844.0,190.0289,190.0388,189.8804,189.9596,291844.0
2023-08-03 15:00:00,191.85,191.95,191.7,191.77,318906.0,189.9695,190.0685,189.821,189.8903,318906.0
2023-08-03 15:05:00,191.78,191.79,191.45,191.54,473312.0,189.9002,189.9101,189.5734,189.6625,473312.0
2023-08-03 15:10:00,191.54,191.54,191.18,191.24,516549.0,189.6625,189.6625,189.3061,189.3655,516549.0
2023-08-03 15:15:00,191.24,191.25,191.07,191.24,479637.0,189.3655,189.3754,189.1971,189.3655,479637.0
2023-08-03 15:20:00,191.23,191.26,191.07,191.21,399342.0,189.3556,189.3853,189.1971,189.3358,399342.0
2023-08-03 15:25:00,191.21,191.38,191.11,191.16,575459.0,189.3358,189.5041,189.2367,189.2862,575459.0
2023-08-03 15:30:00,191.16,191.36,191.14,191.26,451779.0,189.2862,189.4843,189.2664,189.3853,451779.0
2023-08-03 15:35:00,191.26,191.34,191.06,191.17,580902.0,189.3853,189.4645,189.1872,189.2961,580902.0
2023-08-03 15:40:00,191.18,191.19,191.03,191.07,584000.0,189.3061,189.316,189.1575,189.1971,584000.0
2023-08-03 15:45:00,191.07,191.17,191.0,191.05,713226.0,189.1971,189.2961,189.1278,189.1773,713226.0
2023-08-03 15:50:00,191.04,191.49,191.02,191.44,1013683.0,189.1674,189.613,189.1476,189.5635,1013683.0
2023-08-03 15:55:00,191.44,191.73,191.0,191.01,2914514.0,189.5635,189.8507,189.1278,189.1377,2914514.0
2023-08-04 09:30:00,185.56,185.59,183.25,185.0,5309124.0,183.7411,183.7708,181.4538,183.1866,5309124.0
2023-08-04 09:35:00,185.0,187.38,184.98,187.12,3814870.0,183.1866,185.5433,183.1668,185.2858,3814870.0
2023-08-04 09:40:00,187.13,187.31,185.02,185.34,3244040.0,185.2957,185.474,183.2064,183.5233,3244040.0
2023-08-04 09:45:00,185.33,187.14,184.91,185.91,2857834.0,183.5134,185.3057,183.0975,184.0877,2857834.0
2023-08-04 09:50:00,185.94,186.0,185.03,185.08,1743745.0,184.1174,184.1768,183.2163,183.2658,1743745.0
2023-08-04 09:55:00,185.08,185.68,184.74,185.3,2225031.0,183.2658,183.86,182.9292,183.4837,2225031.0
2023-08-04 10:00:00,185.3,185.31,184.54,184.72,1690003.0,183.4837,183.4936,182.7311,182.9094,1690003.0
2023-08-04 10:05:00,184.71,185.14,184.27,184.95,1911500.0,182.8995,183.3253,182.4638,183.1371,1911500.0
2023-08-04 10:10:00,184.95,185.56,184.84,185.05,1337256.0,183.1371,183.7411,183.0282,183.2361,1337256.0
2023-08-04 10:15:00,185.03,185.77,185.0,185.41,1221460.0,183.2163,183.9491,183.1866,183.5926,1221460.0
2023-08-04 10:20:00,185.41,185.75,185.15,185.44,892445.0,183.5926,183.9293,183.3352,183.6223,892445.0
2023-08-04 10:25:00,185.43,185.56,184.94,185.11,950109.0,183.6124,183.7411,183.1272,183.2955,950109.0
2023-08-04 10:30:00,185.1,185.64,185.07,185.45,992503.0,183.2856,183.8204,183.2559,183.6322,992503.0
2023-08-04 10:35:00,185.46,185.64,185.08,185.11,711206.0,183.6421,183.8204,183.2658,183.2955,711206.0
2023-08-04 10:40:00,185.12,185.27,184.99,185.25,850944.0,183.3055,183.454,183.1767,183.4342,850944.0
2023-08-04 10:45:00,185.25,185.39,184.93,184.99,819712.0,183.4342,183.5728,183.1173,183.1767,819712.0
2023-08-04 10:50:00,184.99,185.29,184.91,185.17,839144.0,183.1767,183.4738,183.0975,183.355,839144.0
2023-08-04 10:55:00,185.19,185.48,185.19,185.36,649099.0,183.3748,183.6619,183.3748,183.5431,649099.0
2023-08-04 11:00:00,185.37,185.95,185.23,185.76,920597.0,183.553,184.1273,183.4144,183.9392,920597.0
2023-08-04 11:05:00,185.76,186.38,185.68,186.2,864772.0,183.9392,184.5531,183.86,184.3749,864772.0
2023-08-04 11:10:00,186.2,186.29,185.5,185.56,904844.0,184.3749,184.464,183.6817,183.7411,904844.0
2023-08-04 11:15:00,185.57,185.66,185.28,185.36,628716.0,183.751,183.8402,183.4639,183.5431,628716.0
2023-08-04 11:20:00,185.37,185.49,185.22,185.3,552242.0,183.553,183.6718,183.4045,183.4837,552242.0
2023-08-04 11:25:00,185.29,185.37,185.18,185.31,469451.0,183.4738,183.553,183.3649,183.4936,469451.0
2023-08-04 11:30:00,185.31,185.33,184.93,185.11,889397.0,183.4936,183.5134,183.1173,183.2955,889397.0
2023-08-04 11:35:00,185.11,185.22,184.94,185.1,664843.0,183.2955,183.4045,183.1272,183.2856,664843.0
2023-08-04 11:40:00,185.1,185.12,184.99,185.03,507535.0,183.2856,183.3055,183.1767,183.2163,507535.0
2023-08-04 11:45:00,185.02,185.65,185.01,185.61,804146.0,183.2064,183.8303,183.1965,183.7906,804146.0
2023-08-04 11:50:00,185.61,185.78,185.36,185.39,637231.0,183.7906,183.959,183.5431,183.5728,637231.0
2023-08-04 11:55:00,185.4,185.66,185.3,185.6,441916.0,183.5827,183.8402,183.4837,183.7807,441916.0
2023-08-04 12:00:00,185.61,185.68,185.59,185.62,405331.0,183.7906,183.86,183.7708,183.8006,405331.0
2023-08-04 12:05:00,185.62,185.62,185.38,185.46,458509.0,183.8006,183.8006,183.5629,183.6421,458509.0
2023-08-04 12:10:00,185.45,185.53,185.26,185.5,354674.0,183.6322,183.7114,183.4441,183.6817,354674.0
2023-08-04 12:15:00,185.49,185.49,185.16,185.21,327456.0,183.6718,183.6718,183.3451,183.3946,327456.0
2023-08-04 12:20:00,185.21,185.26,185.08,185.25,445756.0,183.3946,183.4441,183.2658,183.4342,445756.0
2023-08-04 12:25:00,185.25,185.49,185.25,185.48,506315.0,183.4342,183.6718,183.4342,183.6619,506315.0
2023-08-04 12:30:00,185.48,185.5,185.24,185.28,313463.0,183.6619,183.6817,183.4243,183.4639,313463.0
2023-08-04 12:35:00,185.28,185.44,185.22,185.36,387111.0,183.4639,183.6223,183.4045,183.5431,387111.0
2023-08-04 12:40:00,185.37,185.4,185.19,185.4,308544.0,183.553,183.5827,183.3748,183.5827,308544.0
2023-08-04 12:45:00,185.37,185.47,185.29,185.34,334847.0,183.553,183.652,183.4738,183.5233,334847.0
2023-08-04 12:50:00,185.34,185.35,185.25,185.34,284881.0,183.5233,183.5332,183.4342,183.5233,284881.0
2023-08-04 12:55:00,185.35,185.35,185.19,185.22,317141.0,183.5332,183.5332,183.3748,183.4045,317141.0
2023-08-04 13:00:00,185.23,185.26,185.08,185.12,471576.0,183.4144,183.4441,183.2658,183.3055,471576.0
2023-08-04 13:05:00,185.12,185.13,184.97,185.09,663937.0,183.3055,183.3154,183.1569,183.2757,663937.0
2023-08-04 13:10:00,185.08,185.09,184.95,184.98,435497.0,183.2658,183.2757,183.1371,183.1668,435497.0
2023-08-04 13:15:00,184.97,185.05,184.79,185.03,848970.0,183.1569,183.2361,182.9787,183.2163,848970.0
2023-08-04 13:20:00,185.04,185.05,184.95,184.95,315974.0,183.2262,183.2361,183.1371,183.1371,315974.0
2023-08-04 13:25:00,184.95,185.09,184.85,184.98,801274.0,183.1371,183.2757,183.0381,183.1668,801274.0
2023-08-04 13:30:00,184.98,185.05,184.94,185.05,339025.0,183.1668,183.2361,183.1272,183.2361,339025.0
2023-08-04 13:35:00,185.05,185.05,184.91,184.96,405811.0,183.2361,183.2361,183.0975,183.147,405811.0
2023-08-04 13:40:00,184.95,185.17,184.94,185.05,451963.0,183.1371,183.355,183.1272,183.2361,451963.0
2023-08-04 13:45:00,185.05,185.16,185.02,185.07,439052.0,183.2361,183.3451,183.2064,183.2559,439052.0
2023-08-04 13:50:00,185.07,185.08,184.95,185.0,469646.0,183.2559,183.2658,183.1371,183.1866,469646.0
2023-08-04 13:55:00,184.99,185.01,184.87,184.91,654170.0,183.1767,183.1965,183.0579,183.0975,654170.0
2023-08-04 14:00:00,184.91,184.92,184.0,184.08,1434283.0,183.0975,183.1074,182.1964,182.2756,1434283.0
2023-08-04 14:05:00,184.09,184.23,183.95,184.09,1256013.0,182.2855,182.4242,182.1469,182.2855,1256013.0
2023-08-04 14:10:00,184.09,184.16,183.82,184.02,852245.0,182.2855,182.3549,182.0182,182.2162,852245.0
2023-08-04 14:15:00,184.02,184.16,183.67,183.75,1073865.0,182.2162,182.3549,181.8697,181.9489,1073865.0
2023-08-04 14:20:00,183.75,183.76,183.3,183.37,1221529.0,181.9489,181.9588,181.5033,181.5726,1221529.0
2023-08-04 14:25:00,183.37,183.58,183.18,183.37,1021193.0,181.5726,181.7805,181.3845,181.5726,1021193.0
2023-08-04 14:30:00,183.37,183.55,183.18,183.32,989112.0,181.5726,181.7508,181.3845,181.5231,989112.0
2023-08-04 14:35:00,183.33,183.34,182.81,182.85,1234611.0,181.533,181.5429,181.0181,181.0577,1234611.0
2023-08-04 14:40:00,182.84,183.16,182.82,182.97,987452.0,181.0478,181.3647,181.028,181.1765,987452.0
2023-08-04 14:45:00,182.96,182.98,182.7,182.89,842664.0,181.1666,181.1864,180.9092,181.0973,842664.0
2023-08-04 14:50:00,182.89,183.1,182.33,182.38,1343789.0,181.0973,181.3053,180.5428,180.5923,1343789.0
2023-08-04 14:55:00,182.38,182.57,182.07,182.35,1308836.0,180.5923,180.7804,180.2853,180.5626,1308836.0
2023-08-04 15:00:00,182.36,182.74,182.32,182.54,941096.0,180.5725,180.9488,180.5329,180.7507,941096.0
2023-08-04 15:05:00,182.54,182.75,182.37,182.64,757618.0,180.7507,180.9587,180.5824,180.8498,757618.0
2023-08-04 15:10:00,182.63,183.07,182.61,183.03,925360.0,180.8399,181.2755,180.8201,181.2359,925360.0
2023-08-04 15:15:00,183.05,183.24,182.84,182.9,962739.0,181.2557,181.4439,181.0478,181.1072,962739.0
2023-08-04 15:20:00,182.89,183.07,182.63,182.65,730935.0,181.0973,181.2755,180.8399,180.8597,730935.0
2023-08-04 15:25:00,182.65,182.74,182.47,182.69,818736.0,180.8597,180.9488,180.6814,180.8993,818736.0
2023-08-04 15:30:00,182.7,182.88,182.63,182.66,761664.0,180.9092,181.0874,180.8399,180.8696,761664.0
2023-08-04 15:35:00,182.66,182.75,182.42,182.47,812481.0,180.8696,180.9587,180.6319,180.6814,812481.0
2023-08-04 15:40:00,182.47,182.58,182.14,182.24,1104690.0,180.6814,180.7903,180.3547,180.4537,1104690.0
2023-08-04 15:45:00,182.25,182.5,182.19,182.4,1370646.0,180.4636,180.7111,180.4042,180.6121,1370646.0
2023-08-04 15:50:00,182.4,182.45,182.15,182.25,1927566.0,180.6121,180.6616,180.3646,180.4636,1927566.0
2023-08-04 15:55:00,182.25,182.38,181.92,182.0,4216554.0,180.4636,180.5923,180.1368,180.216,4216554.0
2023-08-07 09:30:00,182.14,183.13,180.13,180.56,4936803.0,180.3547,181.335,178.3644,178.7901,4936803.0
2023-08-07 09:35:00,180.55,181.22,180.25,180.32,2237452.0,178.7802,179.4437,178.4832,178.5525,2237452.0
2023-08-07 09:40:00,180.33,180.4,179.3,179.41,2603313.0,178.5624,178.6317,177.5425,177.6514,2603313.0
2023-08-07 09:45:00,179.41,179.51,178.8,178.86,2325546.0,177.6514,177.7504,177.0474,177.1068,2325546.0
2023-08-07 09:50:00,178.86,179.4,178.74,179.02,2136659.0,177.1068,177.6415,176.988,177.2652,2136659.0
2023-08-07 09:55:00,179.01,179.21,178.21,178.39,2200832.0,177.2553,177.4534,176.4632,176.6414,2200832.0
2023-08-07 10:00:00,178.4,178.88,178.31,178.86,1683435.0,176.6513,177.1266,176.5622,177.1068,1683435.0
2023-08-07 10:05:00,178.88,179.34,178.66,179.32,1258772.0,177.1266,177.5821,176.9088,177.5623,1258772.0
2023-08-07 10:10:00,179.32,179.67,179.27,179.53,1404884.0,177.5623,177.9089,177.5128,177.7702,1404884.0
2023-08-07 10:15:00,179.53,179.79,179.32,179.46,1268501.0,177.7702,178.0277,177.5623,177.7009,1268501.0
2023-08-07 10:20:00,179.46,179.68,179.38,179.48,1100034.0,177.7009,177.9188,177.6217,177.7207,1100034.0
2023-08-07 10:25:00,179.47,179.56,179.02,179.03,1157772.0,177.7108,177.8,177.2652,177.2751,1157772.0
2023-08-07 10:30:00,179.03,179.04,178.52,178.68,1186970.0,177.2751,177.285,176.7701,176.9286,1186970.0
2023-08-07 10:35:00,178.68,179.2,178.65,179.19,932282.0,176.9286,177.4435,176.8989,177.4336,932282.0
2023-08-07 10:40:00,179.19,179.31,178.75,178.77,858915.0,177.4336,177.5524,176.9979,177.0177,858915.0
2023-08-07 10:45:00,178.76,178.96,178.63,178.93,713362.0,177.0078,177.2058,176.8791,177.1761,713362.0
2023-08-07 10:50:00,178.93,178.94,178.51,178.59,742021.0,177.1761,177.186,176.7602,176.8395,742021.0
2023-08-07 10:55:00,178.58,178.71,178.06,178.11,1221008.0,176.8296,176.9583,176.3147,176.3642,1221008.0
2023-08-07 11:00:00,178.1,178.18,177.75,178.05,1489657.0,176.3543,176.4335,176.0077,176.3048,1489657.0
2023-08-07 11:05:00,178.05,178.05,177.56,177.99,1196109.0,176.3048,176.3048,175.8196,176.2453,1196109.0
2023-08-07 11:10:00,177.99,178.13,177.87,177.98,936813.0,176.2453,176.384,176.1265,176.2354,936813.0
2023-08-07 11:15:00,177.99,178.05,177.58,177.66,989770.0,176.2453,176.3048,175.8394,175.9186,989770.0
2023-08-07 11:20:00,177.66,178.02,177.65,177.8,799004.0,175.9186,176.275,175.9087,176.0572,799004.0
2023-08-07 11:25:00,177.8,177.96,177.57,177.77,866072.0,176.0572,176.2156,175.8295,176.0275,866072.0
2023-08-07 11:30:00,177.77,177.77,177.35,177.67,1010351.0,176.0275,176.0275,175.6116,175.9285,1010351.0
2023-08-07 11:35:00,177.67,178.01,177.64,177.78,882449.0,175.9285,176.2651,175.8988,176.0374,882449.0
2023-08-07 11:40:00,177.78,178.18,177.76,178.14,753120.0,176.0374,176.4335,176.0176,176.3939,753120.0
2023-08-07 11:45:00,178.13,178.44,178.11,178.41,779259.0,176.384,176.6909,176.3642,176.6612,779259.0
2023-08-07 11:50:00,178.42,178.59,178.27,178.59,635824.0,176.6711,176.8395,176.5226,176.8395,635824.0
2023-08-07 11:55:00,178.59,178.79,178.54,178.65,731735.0,176.8395,177.0375,176.7899,176.8989,731735.0
2023-08-07 12:00:00,178.66,178.79,178.46,178.76,618108.0,176.9088,177.0375,176.7107,177.0078,618108.0
2023-08-07 12:05:00,178.77,178.83,178.66,178.69,582018.0,177.0177,177.0771,176.9088,176.9385,582018.0
2023-08-07 12:10:00,178.69,178.8,178.56,178.6,561823.0,176.9385,177.0474,176.8098,176.8494,561823.0
2023-08-07 12:15:00,178.61,178.71,178.56,178.57,509277.0,176.8593,176.9583,176.8098,176.8197,509277.0
2023-08-07 12:20:00,178.56,178.57,178.32,178.39,646004.0,176.8098,176.8197,176.5721,176.6414,646004.0
2023-08-07 12:25:00,178.4,178.59,178.34,178.37,577939.0,176.6513,176.8395,176.5919,176.6216,577939.0
2023-08-07 12:30:00,178.37,178.4,178.02,178.04,542250.0,176.6216,176.6513,176.275,176.2949,542250.0
2023-08-07 12:35:00,178.03,178.21,177.89,177.94,765742.0,176.2849,176.4632,176.1463,176.1958,765742.0
2023-08-07 12:40:00,177.95,178.08,177.85,177.96,467678.0,176.2057,176.3345,176.1067,176.2156,467678.0
2023-08-07 12:45:00,177.95,178.23,177.74,178.23,572733.0,176.2057,176.483,175.9978,176.483,572733.0
2023-08-07 12:50:00,178.23,178.47,178.17,178.44,460656.0,176.483,176.7206,176.4236,176.6909,460656.0
2023-08-07 12:55:00,178.44,178.46,178.21,178.23,417953.0,176.6909,176.7107,176.4632,176.483,417953.0
2023-08-07 13:00:00,178.24,178.41,178.08,178.12,441568.0,176.4929,176.6612,176.3345,176.3741,441568.0
2023-08-07 13:05:00,178.11,178.16,178.01,178.12,336187.0,176.3642,176.4137,176.2651,176.3741,336187.0
2023-08-07 13:10:00,178.13,178.32,177.97,178.04,500044.0,176.384,176.5721,176.2255,176.2949,500044.0
2023-08-07 13:15:00,178.05,178.29,178.01,178.28,368419.0,176.3048,176.5424,176.2651,176.5325,368419.0
2023-08-07 13:20:00,178.28,178.38,178.15,178.19,437811.0,176.5325,176.6315,176.4038,176.4434,437811.0
2023-08-07 13:25:00,178.2,178.39,178.07,178.34,524676.0,176.4533,176.6414,176.3246,176.5919,524676.0
2023-08-07 13:30:00,178.34,178.35,178.1,178.2,322056.0,176.5919,176.6018,176.3543,176.4533,322056.0
2023-08-07 13:35:00,178.2,178.29,178.15,178.19,308048.0,176.4533,176.5424,176.4038,176.4434,308048.0
2023-08-07 13:40:00,178.19,178.38,178.17,178.19,469363.0,176.4434,176.6315,176.4236,176.4434,469363.0
2023-08-07 13:45:00,178.19,178.64,178.05,178.57,688868.0,176.4434,176.889,176.3048,176.8197,688868.0
2023-08-07 13:50:00,178.57,178.82,178.54,178.75,816677.0,176.8197,177.0672,176.7899,176.9979,816677.0
2023-08-07 13:55:00,178.75,178.86,178.69,178.84,497941.0,176.9979,177.1068,176.9385,177.087,497941.0
2023-08-07 14:00:00,178.84,179.04,178.82,178.86,577962.0,177.087,177.285,177.0672,177.1068,577962.0
2023-08-07 14:05:00,178.86,178.91,178.64,178.71,530747.0,177.1068,177.1563,176.889,176.9583,530747.0
2023-08-07 14:10:00,178.71,178.71,178.33,178.34,529186.0,176.9583,176.9583,176.582,176.5919,529186.0
2023-08-07 14:15:00,178.33,178.65,178.31,178.61,507523.0,176.582,176.8989,176.5622,176.8593,507523.0
2023-08-07 14:20:00,178.62,178.69,178.52,178.55,317625.0,176.8692,176.9385,176.7701,176.7999,317625.0
2023-08-07 14:25:00,178.55,178.56,178.33,178.45,427687.0,176.7999,176.8098,176.582,176.7008,427687.0
2023-08-07 14:30:00,178.47,178.7,178.47,178.61,427909.0,176.7206,176.9484,176.7206,176.8593,427909.0
2023-08-07 14:35:00,178.62,178.71,178.54,178.7,380876.0,176.8692,176.9583,176.7899,176.9484,380876.0
2023-08-07 14:40:00,178.69,178.7,178.5,178.61,372800.0,176.9385,176.9484,176.7503,176.8593,372800.0
2023-08-07 14:45:00,178.61,178.66,178.5,178.59,332528.0,176.8593,176.9088,176.7503,176.8395,332528.0
2023-08-07 14:50:00,178.59,178.63,178.5,178.59,286711.0,176.8395,176.8791,176.7503,176.8395,286711.0
2023-08-07 14:55:00,178.59,178.63,178.46,178.48,370728.0,176.8395,176.8791,176.7107,176.7305,370728.0
2023-08-07 15:00:00,178.48,178.62,178.45,178.57,417837.0,176.7305,176.8692,176.7008,176.8197,417837.0
2023-08-07 15:05:00,178.58,178.6,178.31,178.34,507657.0,176.8296,176.8494,176.5622,176.5919,507657.0
2023-08-07 15:10:00,178.34,178.4,178.22,178.26,447262.0,176.5919,176.6513,176.4731,176.5127,447262.0
2023-08-07 15:15:00,178.25,178.43,178.22,178.32,399027.0,176.5028,176.681,176.4731,176.5721,399027.0
2023-08-07 15:20:00,178.32,178.4,178.25,178.29,329781.0,176.5721,176.6513,176.5028,176.5424,329781.0
2023-08-07 15:25:00,178.29,178.5,178.28,178.48,474920.0,176.5424,176.7503,176.5325,176.7305,474920.0
2023-08-07 15:30:00,178.49,178.66,178.39,178.62,664951.0,176.7404,176.9088,176.6414,176.8692,664951.0
2023-08-07 15:35:00,178.62,178.83,178.61,178.8,627778.0,176.8692,177.0771,176.8593,177.0474,627778.0
2023-08-07 15:40:00,178.8,178.81,178.47,178.63,952492.0,177.0474,177.0573,176.7206,176.8791,952492.0
2023-08-07 15:45:00,178.64,178.68,178.44,178.5,755017.0,176.889,176.9286,176.6909,176.7503,755017.0
2023-08-07 15:50:00,178.49,179.22,178.48,178.99,1701581.0,176.7404,177.4633,176.7305,177.2355,1701581.0
2023-08-07 15:55:00,179.0,179.01,178.53,178.8,3882628.0,177.2454,177.2553,176.78,177.0474,3882628.0
2023-08-08 09:30:00,179.7,179.76,178.81,178.94,2305745.0,177.9386,177.998,177.0573,177.186,2305745.0
2023-08-08 09:35:00,178.94,179.36,178.81,179.33,1334198.0,177.186,177.6019,177.0573,177.5722,1334198.0
2023-08-08 09:40:00,179.32,179.47,178.52,178.58,1754241.0,177.5623,177.7108,176.7701,176.8296,1754241.0
2023-08-08 09:45:00,178.59,178.59,178.02,178.08,1173004.0,176.8395,176.8395,176.275,176.3345,1173004.0
2023-08-08 09:50:00,178.1,178.11,177.61,177.78,1328985.0,176.3543,176.3642,175.8691,176.0374,1328985.0
2023-08-08 09:55:00,177.78,178.07,177.58,178.05,1166706.0,176.0374,176.3246,175.8394,176.3048,1166706.0
2023-08-08 10:00:00,178.05,178.34,177.76,178.34,1183818.0,176.3048,176.5919,176.0176,176.5919,1183818.0
2023-08-08 10:05:00,178.33,178.5,178.15,178.43,754825.0,176.582,176.7503,176.4038,176.681,754825.0
2023-08-08 10:10:00,178.43,178.44,178.08,178.16,758828.0,176.681,176.6909,176.3345,176.4137,758828.0
2023-08-08 10:15:00,178.16,178.77,178.11,178.66,906998.0,176.4137,177.0177,176.3642,176.9088,906998.0
2023-08-08 10:20:00,178.65,178.95,178.49,178.84,996191.0,176.8989,177.1959,176.7404,177.087,996191.0
2023-08-08 10:25:00,178.84,179.21,178.69,179.19,1749595.0,177.087,177.4534,176.9385,177.4336,1749595.0
2023-08-08 10:30:00,179.19,179.22,178.69,178.75,791550.0,177.4336,177.4633,176.9385,176.9979,791550.0
2023-08-08 10:35:00,178.77,178.87,178.58,178.86,578224.0,177.0177,177.1167,176.8296,177.1068,578224.0
2023-08-08 10:40:00,178.86,179.06,178.79,178.98,618396.0,177.1068,177.3049,177.0375,177.2256,618396.0
2023-08-08 10:45:00,178.99,179.0,178.37,178.39,559071.0,177.2355,177.2454,176.6216,176.6414,559071.0
2023-08-08 10:50:00,178.38,178.56,178.29,178.54,456279.0,176.6315,176.8098,176.5424,176.7899,456279.0
2023-08-08 10:55:00,178.54,178.57,178.1,178.12,557123.0,176.7899,176.8197,176.3543,176.3741,557123.0
2023-08-08 11:00:00,178.13,178.21,177.93,178.0,645397.0,176.384,176.4632,176.1859,176.2552,645397.0
2023-08-08 11:05:00,177.99,178.17,177.96,178.14,575393.0,176.2453,176.4236,176.2156,176.3939,575393.0
2023-08-08 11:10:00,178.15,178.34,178.0,178.33,669817.0,176.4038,176.5919,176.2552,176.582,669817.0
2023-08-08 11:15:00,178.33,178.35,178.15,178.25,391232.0,176.582,176.6018,176.4038,176.5028,391232.0
2023-08-08 11:20:00,178.25,178.25,178.05,178.13,347880.0,176.5028,176.5028,176.3048,176.384,347880.0
2023-08-08 11:25:00,178.14,178.15,177.98,178.04,422381.0,176.3939,176.4038,176.2354,176.2949,422381.0
2023-08-08 11:30:00,178.04,178.08,177.89,177.99,604445.0,176.2949,176.3345,176.1463,176.2453,604445.0
2023-08-08 11:35:00,178.0,178.26,177.95,178.17,535266.0,176.2552,176.5127,176.2057,176.4236,535266.0
2023-08-08 11:40:00,178.17,178.17,177.82,177.98,427417.0,176.4236,176.4236,176.077,176.2354,427417.0
2023-08-08 11:45:00,177.97,178.0,177.86,177.89,348212.0,176.2255,176.2552,176.1166,176.1463,348212.0
2023-08-08 11:50:00,177.89,178.01,177.89,177.89,282770.0,176.1463,176.2651,176.1463,176.1463,282770.0
2023-08-08 11:55:00,177.9,178.0,177.83,177.87,307669.0,176.1562,176.2552,176.0869,176.1265,307669.0
2023-08-08 12:00:00,177.87,178.3,177.84,178.27,587019.0,176.1265,176.5523,176.0968,176.5226,587019.0
2023-08-08 12:05:00,178.28,178.65,178.26,178.61,557826.0,176.5325,176.8989,176.5127,176.8593,557826.0
2023-08-08 12:10:00,178.61,178.66,178.53,178.64,293685.0,176.8593,176.9088,176.78,176.889,293685.0
2023-08-08 12:15:00,178.63,178.76,178.59,178.75,332210.0,176.8791,177.0078,176.8395,176.9979,332210.0
2023-08-08 12:20:00,178.74,178.77,178.53,178.72,325514.0,176.988,177.0177,176.78,176.9682,325514.0
2023-08-08 12:25:00,178.72,178.81,178.65,178.69,243680.0,176.9682,177.0573,176.8989,176.9385,243680.0
2023-08-08 12:30:00,178.68,178.94,178.65,178.91,292901.0,176.9286,177.186,176.8989,177.1563,292901.0
2023-08-08 12:35:00,178.9,178.99,178.72,178.76,388241.0,177.1464,177.2355,176.9682,177.0078,388241.0
2023-08-08 12:40:00,178.75,178.78,178.58,178.59,196589.0,176.9979,177.0276,176.8296,176.8395,196589.0
2023-08-08 12:45:00,178.58,178.74,178.58,178.66,201167.0,176.8296,176.988,176.8296,176.9088,201167.0
2023-08-08 12:50:00,178.65,178.81,178.64,178.76,225717.0,176.8989,177.0573,176.889,177.0078,225717.0
2023-08-08 12:55:00,178.75,178.96,178.74,178.91,332263.0,176.9979,177.2058,176.988,177.1563,332263.0
2023-08-08 13:00:00,178.92,179.24,178.88,179.21,522203.0,177.1662,177.4831,177.1266,177.4534,522203.0
2023-08-08 13:05:00,179.21,179.24,178.92,179.05,404168.0,177.4534,177.4831,177.1662,177.295,404168.0
2023-08-08 13:10:00,179.05,179.19,178.91,179.18,256227.0,177.295,177.4336,177.1563,177.4237,256227.0
2023-08-08 13:15:00,179.18,179.48,179.16,179.32,524049.0,177.4237,177.7207,177.4039,177.5623,524049.0
2023-08-08 13:20:00,179.31,179.39,179.12,179.13,355781.0,177.5524,177.6316,177.3643,177.3742,355781.0
2023-08-08 13:25:00,179.14,179.15,178.88,178.89,1152159.0,177.3841,177.394,177.1266,177.1365,1152159.0
2023-08-08 13:30:00,178.89,179.1,178.85,178.86,305980.0,177.1365,177.3445,177.0969,177.1068,305980.0
2023-08-08 13:35:00,178.86,179.11,178.7,179.09,452844.0,177.1068,177.3544,176.9484,177.3346,452844.0
2023-08-08 13:40:00,179.09,179.2,179.06,179.14,256762.0,177.3346,177.4435,177.3049,177.3841,256762.0
2023-08-08 13:45:00,179.14,179.2,178.96,178.98,260910.0,177.3841,177.4435,177.2058,177.2256,260910.0
2023-08-08 13:50:00,178.97,179.18,178.86,179.07,402725.0,177.2157,177.4237,177.1068,177.3148,402725.0
2023-08-08 13:55:00,179.07,179.15,178.95,179.05,244464.0,177.3148,177.394,177.1959,177.295,244464.0
2023-08-08 14:00:00,179.05,179.15,178.94,179.05,242597.0,177.295,177.394,177.186,177.295,242597.0
2023-08-08 14:05:00,179.04,179.1,178.91,179.03,378780.0,177.285,177.3445,177.1563,177.2751,378780.0
2023-08-08 14:10:00,179.03,179.25,178.93,179.19,351085.0,177.2751,177.493,177.1761,177.4336,351085.0
2023-08-08 14:15:00,179.19,179.42,179.17,179.34,409162.0,177.4336,177.6613,177.4138,177.5821,409162.0
2023-08-08 14:20:00,179.34,179.41,179.13,179.17,291494.0,177.5821,177.6514,177.3742,177.4138,291494.0
2023-08-08 14:25:00,179.17,179.22,179.08,179.16,236359.0,177.4138,177.4633,177.3247,177.4039,236359.0
2023-08-08 14:30:00,179.17,179.21,179.05,179.19,333421.0,177.4138,177.4534,177.295,177.4336,333421.0
2023-08-08 14:35:00,179.19,179.23,179.07,179.14,293618.0,177.4336,177.4732,177.3148,177.3841,293618.0
2023-08-08 14:40:00,179.14,179.18,179.04,179.07,287741.0,177.3841,177.4237,177.285,177.3148,287741.0
2023-08-08 14:45:00,179.07,179.18,179.06,179.16,182709.0,177.3148,177.4237,177.3049,177.4039,182709.0
2023-08-08 14:50:00,179.16,179.28,179.11,179.26,251439.0,177.4039,177.5227,177.3544,177.5029,251439.0
2023-08-08 14:55:00,179.26,179.55,179.25,179.49,583906.0,177.5029,177.79,177.493,177.7306,583906.0
2023-08-08 15:00:00,179.49,179.53,179.35,179.37,504616.0,177.7306,177.7702,177.592,177.6118,504616.0
2023-08-08 15:05:00,179.37,179.7,179.34,179.55,630465.0,177.6118,177.9386,177.5821,177.79,630465.0
2023-08-08 15:10:00,179.55,179.68,179.44,179.55,454030.0,177.79,177.9188,177.6811,177.79,454030.0
2023-08-08 15:15:00,179.55,179.63,179.46,179.55,348010.0,177.79,177.8693,177.7009,177.79,348010.0
2023-08-08 15:20:00,179.55,179.79,179.54,179.78,588044.0,177.79,178.0277,177.7801,178.0178,588044.0
2023-08-08 15:25:00,179.78,179.94,179.71,179.81,702101.0,178.0178,178.1762,177.9485,178.0475,702101.0
2023-08-08 15:30:00,179.81,179.88,179.55,179.74,692223.0,178.0475,178.1168,177.79,177.9782,692223.0
2023-08-08 15:35:00,179.73,179.92,179.67,179.89,596192.0,177.9683,178.1564,177.9089,178.1267,596192.0
2023-08-08 15:40:00,179.9,180.14,179.83,180.02,1920454.0,178.1366,178.3743,178.0673,178.2554,1920454.0
2023-08-08 15:45:00,180.02,180.27,179.99,180.12,911953.0,178.2554,178.503,178.2257,178.3545,911953.0
2023-08-08 15:50:00,180.12,180.25,179.88,179.98,1130394.0,178.3545,178.4832,178.1168,178.2158,1130394.0
2023-08-08 15:55:00,179.97,180.04,179.8,179.8,1743213.0,178.2059,178.2752,178.0376,178.0376,1743213.0
2023-08-09 09:30:00,180.83,180.93,179.94,180.3,1642175.0,179.0575,179.1565,178.1762,178.5327,1642175.0
2023-08-09 09:35:00,180.3,180.3,179.26,179.31,1023555.0,178.5327,178.5327,177.5029,177.5524,1023555.0
2023-08-09 09:40:00,179.32,179.49,178.96,179.03,1051402.0,177.5623,177.7306,177.2058,177.2751,1051402.0
2023-08-09 09:45:00,179.03,179.04,178.44,178.5,1113710.0,177.2751,177.285,176.6909,176.7503,1113710.0
2023-08-09 09:50:00,178.48,178.81,178.14,178.81,1304873.0,176.7305,177.0573,176.3939,177.0573,1304873.0
2023-08-09 09:55:00,178.81,178.88,178.65,178.66,657113.0,177.0573,177.1266,176.8989,176.9088,657113.0
2023-08-09 10:00:00,178.66,178.93,178.6,178.84,649919.0,176.9088,177.1761,176.8494,177.087,649919.0
2023-08-09 10:05:00,178.85,178.97,178.77,178.92,661516.0,177.0969,177.2157,177.0177,177.1662,661516.0
2023-08-09 10:10:00,178.92,179.13,178.76,178.91,620034.0,177.1662,177.3742,177.0078,177.1563,620034.0
2023-08-09 10:15:00,178.9,178.96,178.72,178.75,374075.0,177.1464,177.2058,176.9682,176.9979,374075.0
2023-08-09 10:20:00,178.74,178.77,178.42,178.45,750275.0,176.988,177.0177,176.6711,176.7008,750275.0
2023-08-09 10:25:00,178.45,178.71,178.44,178.69,407262.0,176.7008,176.9583,176.6909,176.9385,407262.0
2023-08-09 10:30:00,178.69,178.84,178.61,178.61,420598.0,176.9385,177.087,176.8593,176.8593,420598.0
2023-08-09 10:35:00,178.61,178.74,178.42,178.48,538352.0,176.8593,176.988,176.6711,176.7305,538352.0
2023-08-09 10:40:00,178.49,178.49,178.13,178.28,746775.0,176.7404,176.7404,176.384,176.5325,746775.0
2023-08-09 10:45:00,178.28,178.29,178.0,178.01,646151.0,176.5325,176.5424,176.2552,176.2651,646151.0
2023-08-09 10:50:00,178.02,178.14,177.6,177.66,1106415.0,176.275,176.3939,175.8592,175.9186,1106415.0
2023-08-09 10:55:00,177.65,177.93,177.6,177.81,778778.0,175.9087,176.1859,175.8592,176.0671,778778.0
2023-08-09 11:00:00,177.82,178.2,177.72,178.1,560374.0,176.077,176.4533,175.978,176.3543,560374.0
2023-08-09 11:05:00,178.11,178.14,177.88,177.97,351610.0,176.3642,176.3939,176.1364,176.2255,351610.0
2023-08-09 11:10:00,177.96,178.01,177.6,177.61,459849.0,176.2156,176.2651,175.8592,175.8691,459849.0
2023-08-09 11:15:00,177.61,177.71,177.08,177.13,1124293.0,175.8691,175.9681,175.3443,175.3938,1124293.0
2023-08-09 11:20:00,177.12,177.36,177.01,177.3,815199.0,175.3839,175.6215,175.2749,175.5621,815199.0
2023-08-09 11:25:00,177.3,177.5,177.28,177.48,534662.0,175.5621,175.7601,175.5423,175.7403,534662.0
2023-08-09 11:30:00,177.47,177.54,177.32,177.42,433293.0,175.7304,175.7998,175.5819,175.6809,433293.0
2023-08-09 11:35:00,177.42,177.55,177.35,177.44,416713.0,175.6809,175.8097,175.6116,175.7007,416713.0
2023-08-09 11:40:00,177.45,177.56,177.35,177.43,362207.0,175.7106,175.8196,175.6116,175.6908,362207.0
2023-08-09 11:45:00,177.42,177.57,177.28,177.41,452038.0,175.6809,175.8295,175.5423,175.671,452038.0
2023-08-09 11:50:00,177.41,177.51,177.27,177.37,382989.0,175.671,175.77,175.5324,175.6314,382989.0
2023-08-09 11:55:00,177.37,177.56,177.24,177.42,397363.0,175.6314,175.8196,175.5027,175.6809,397363.0
2023-08-09 12:00:00,177.42,177.66,177.39,177.54,358590.0,175.6809,175.9186,175.6512,175.7998,358590.0
2023-08-09 12:05:00,177.54,177.74,177.5,177.68,308853.0,175.7998,175.9978,175.7601,175.9384,308853.0
2023-08-09 12:10:00,177.68,178.11,177.37,177.81,1364332.0,175.9384,176.3642,175.6314,176.0671,1364332.0
2023-08-09 12:15:00,177.81,177.96,177.79,177.82,471639.0,176.0671,176.2156,176.0473,176.077,471639.0
2023-08-09 12:20:00,177.83,177.93,177.7,177.92,311192.0,176.0869,176.1859,175.9582,176.176,311192.0
2023-08-09 12:25:00,177.93,178.1,177.9,178.0,336676.0,176.1859,176.3543,176.1562,176.2552,336676.0
2023-08-09 12:30:00,178.0,178.29,177.99,178.23,447352.0,176.2552,176.5424,176.2453,176.483,447352.0
2023-08-09 12:35:00,178.24,178.3,178.17,178.25,520879.0,176.4929,176.5523,176.4236,176.5028,520879.0
2023-08-09 12:40:00,178.25,178.37,178.23,178.28,278491.0,176.5028,176.6216,176.483,176.5325,278491.0
2023-08-09 12:45:00,178.28,178.48,178.22,178.39,413655.0,176.5325,176.7305,176.4731,176.6414,413655.0
2023-08-09 12:50:00,178.39,178.39,178.24,178.3,280683.0,176.6414,176.6414,176.4929,176.5523,280683.0
2023-08-09 12:55:00,178.31,178.32,178.0,178.19,513312.0,176.5622,176.5721,176.2552,176.4434,513312.0
2023-08-09 13:00:00,178.2,178.42,178.14,178.38,334162.0,176.4533,176.6711,176.3939,176.6315,334162.0
2023-08-09 13:05:00,178.39,178.54,178.37,178.43,334559.0,176.6414,176.7899,176.6216,176.681,334559.0
2023-08-09 13:10:00,178.43,178.68,178.38,178.61,292587.0,176.681,176.9286,176.6315,176.8593,292587.0
2023-08-09 13:15:00,178.61,178.73,178.48,178.57,352590.0,176.8593,176.9781,176.7305,176.8197,352590.0
2023-08-09 13:20:00,178.56,178.66,178.5,178.56,235706.0,176.8098,176.9088,176.7503,176.8098,235706.0
2023-08-09 13:25:00,178.54,178.77,178.54,178.66,296888.0,176.7899,177.0177,176.7899,176.9088,296888.0
2023-08-09 13:30:00,178.66,178.79,178.65,178.73,255779.0,176.9088,177.0375,176.8989,176.9781,255779.0
2023-08-09 13:35:00,178.73,178.78,178.68,178.75,152783.0,176.9781,177.0276,176.9286,176.9979,152783.0
2023-08-09 13:40:00,178.76,178.79,178.68,178.71,231934.0,177.0078,177.0375,176.9286,176.9583,231934.0
2023-08-09 13:45:00,178.71,178.79,178.55,178.57,280231.0,176.9583,177.0375,176.7999,176.8197,280231.0
2023-08-09 13:50:00,178.58,178.7,178.57,178.68,161441.0,176.8296,176.9484,176.8197,176.9286,161441.0
2023-08-09 13:55:00,178.68,178.78,178.63,178.67,226329.0,176.9286,177.0276,176.8791,176.9187,226329.0
2023-08-09 14:00:00,178.67,178.79,178.61,178.79,239659.0,176.9187,177.0375,176.8593,177.0375,239659.0
2023-08-09 14:05:00,178.78,178.92,178.78,178.88,397886.0,177.0276,177.1662,177.0276,177.1266,397886.0
2023-08-09 14:10:00,178.88,179.08,178.86,179.07,404535.0,177.1266,177.3247,177.1068,177.3148,404535.0
2023-08-09 14:15:00,179.06,179.23,179.03,179.16,384510.0,177.3049,177.4732,177.2751,177.4039,384510.0
2023-08-09 14:20:00,179.16,179.31,179.09,179.25,471979.0,177.4039,177.5524,177.3346,177.493,471979.0
2023-08-09 14:25:00,179.24,179.36,179.22,179.3,304628.0,177.4831,177.6019,177.4633,177.5425,304628.0
2023-08-09 14:30:00,179.3,179.54,179.29,179.37,645280.0,177.5425,177.7801,177.5326,177.6118,645280.0
2023-08-09 14:35:00,179.37,179.5,179.36,179.49,305656.0,177.6118,177.7405,177.6019,177.7306,305656.0
2023-08-09 14:40:00,179.5,179.57,179.41,179.49,385808.0,177.7405,177.8099,177.6514,177.7306,385808.0
2023-08-09 14:45:00,179.5,179.59,179.45,179.55,353845.0,177.7405,177.8297,177.691,177.79,353845.0
2023-08-09 14:50:00,179.55,179.55,179.19,179.27,525599.0,177.79,177.79,177.4336,177.5128,525599.0
2023-08-09 14:55:00,179.27,179.4,179.12,179.16,404668.0,177.5128,177.6415,177.3643,177.4039,404668.0
2023-08-09 15:00:00,179.16,179.2,179.04,179.12,345882.0,177.4039,177.4435,177.285,177.3643,345882.0
2023-08-09 15:05:00,179.11,179.22,178.89,178.93,433065.0,177.3544,177.4633,177.1365,177.1761,433065.0
2023-08-09 15:10:00,178.94,179.08,178.78,179.05,428603.0,177.186,177.3247,177.0276,177.295,428603.0
2023-08-09 15:15:00,179.05,179.06,178.85,179.0,297236.0,177.295,177.3049,177.0969,177.2454,297236.0
2023-08-09 15:20:00,178.99,179.3,178.98,179.21,542350.0,177.2355,177.5425,177.2256,177.4534,542350.0
2023-08-09 15:25:00,179.22,179.28,179.0,179.03,368431.0,177.4633,177.5227,177.2454,177.2751,368431.0
2023-08-09 15:30:00,179.03,179.08,178.84,178.92,440424.0,177.2751,177.3247,177.087,177.1662,440424.0
2023-08-09 15:35:00,178.93,179.09,178.81,178.84,359567.0,177.1761,177.3346,177.0573,177.087,359567.0
2023-08-09 15:40:00,178.84,178.93,178.71,178.75,470940.0,177.087,177.1761,176.9583,176.9979,470940.0
2023-08-09 15:45:00,178.75,178.76,178.1,178.32,917000.0,176.9979,177.0078,176.3543,176.5721,917000.0
2023-08-09 15:50:00,178.32,178.4,178.14,178.25,981087.0,176.5721,176.6513,176.3939,176.5028,981087.0
2023-08-09 15:55:00,178.24,178.28,177.99,178.2,2252975.0,176.4929,176.5325,176.2453,176.4533,2252975.0
2023-08-10 09:30:00,179.41,179.8,178.86,179.6,1490061.0,177.6514,178.0376,177.1068,177.8396,1490061.0
2023-08-10 09:35:00,179.62,179.96,179.34,179.66,978070.0,177.8594,178.196,177.5821,177.899,978070.0
2023-08-10 09:40:00,179.67,179.89,179.35,179.4,707584.0,177.9089,178.1267,177.592,177.6415,707584.0
2023-08-10 09:45:00,179.42,180.03,179.42,179.85,860724.0,177.6613,178.2653,177.6613,178.0871,860724.0
2023-08-10 09:50:00,179.84,180.26,179.71,180.24,853108.0,178.0772,178.4931,177.9485,178.4733,853108.0
2023-08-10 09:55:00,180.24,180.58,180.11,180.55,1142076.0,178.4733,178.81,178.3446,178.7802,1142076.0
2023-08-10 10:00:00,180.56,180.75,180.52,180.53,810488.0,178.7901,178.9783,178.7505,178.7604,810488.0
2023-08-10 10:05:00,180.53,180.64,180.32,180.56,745466.0,178.7604,178.8694,178.5525,178.7901,745466.0
2023-08-10 10:10:00,180.58,180.58,180.24,180.29,492267.0,178.81,178.81,178.4733,178.5228,492267.0
2023-08-10 10:15:00,180.28,180.52,180.14,180.18,517192.0,178.5129,178.7505,178.3743,178.4139,517192.0
2023-08-10 10:20:00,180.18,180.2,179.84,180.09,637087.0,178.4139,178.4337,178.0772,178.3248,637087.0
2023-08-10 10:25:00,180.09,180.11,179.85,180.1,472635.0,178.3248,178.3446,178.0871,178.3347,472635.0
2023-08-10 10:30:00,180.1,180.38,180.04,180.34,639212.0,178.3347,178.6119,178.2752,178.5723,639212.0
2023-08-10 10:35:00,180.34,180.43,179.83,179.94,602449.0,178.5723,178.6614,178.0673,178.1762,602449.0
2023-08-10 10:40:00,179.93,179.93,179.46,179.56,615077.0,178.1663,178.1663,177.7009,177.8,615077.0
2023-08-10 10:45:00,179.55,179.57,179.12,179.36,836410.0,177.79,177.8099,177.3643,177.6019,836410.0
2023-08-10 10:50:00,179.35,179.61,179.3,179.57,551828.0,177.592,177.8495,177.5425,177.8099,551828.0
2023-08-10 10:55:00,179.56,179.76,179.54,179.57,451344.0,177.8,177.998,177.7801,177.8099,451344.0
2023-08-10 11:00:00,179.58,179.6,179.28,179.34,538450.0,177.8198,177.8396,177.5227,177.5821,538450.0
2023-08-10 11:05:00,179.33,179.43,179.08,179.21,486302.0,177.5722,177.6712,177.3247,177.4534,486302.0
2023-08-10 11:10:00,179.21,179.37,179.1,179.22,333069.0,177.4534,177.6118,177.3445,177.4633,333069.0
2023-08-10 11:15:00,179.22,179.24,179.04,179.06,408800.0,177.4633,177.4831,177.285,177.3049,408800.0
2023-08-10 11:20:00,179.06,179.07,178.69,178.81,674981.0,177.3049,177.3148,176.9385,177.0573,674981.0
2023-08-10 11:25:00,178.8,179.15,178.79,179.14,685004.0,177.0474,177.394,177.0375,177.3841,685004.0
2023-08-10 11:30:00,179.14,179.37,178.88,179.36,436615.0,177.3841,177.6118,177.1266,177.6019,436615.0
2023-08-10 11:35:00,179.37,179.43,179.24,179.41,364967.0,177.6118,177.6712,177.4831,177.6514,364967.0
2023-08-10 11:40:00,179.41,179.44,178.82,178.9,404880.0,177.6514,177.6811,177.0672,177.1464,404880.0
2023-08-10 11:45:00,178.91,178.91,178.41,178.49,589659.0,177.1563,177.1563,176.6612,176.7404,589659.0
2023-08-10 11:50:00,178.48,178.49,178.01,178.19,671723.0,176.7305,176.7404,176.2651,176.4434,671723.0
2023-08-10 11:55:00,178.19,178.42,178.04,178.36,546666.0,176.4434,176.6711,176.2949,176.6117,546666.0
2023-08-10 12:00:00,178.35,178.51,178.21,178.47,379539.0,176.6018,176.7602,176.4632,176.7206,379539.0
2023-08-10 12:05:00,178.48,178.55,178.28,178.36,334131.0,176.7305,176.7999,176.5325,176.6117,334131.0
2023-08-10 12:10:00,178.36,178.49,178.16,178.38,326446.0,176.6117,176.7404,176.4137,176.6315,326446.0
2023-08-10 12:15:00,178.38,178.5,178.25,178.36,332485.0,176.6315,176.7503,176.5028,176.6117,332485.0
2023-08-10 12:20:00,178.35,178.49,178.2,178.39,340757.0,176.6018,176.7404,176.4533,176.6414,340757.0
2023-08-10 12:25:00,178.37,178.42,177.99,178.38,544584.0,176.6216,176.6711,176.2453,176.6315,544584.0
2023-08-10 12:30:00,178.36,178.51,178.28,178.43,360584.0,176.6117,176.7602,176.5325,176.681,360584.0
2023-08-10 12:35:00,178.44,178.71,178.31,178.68,369756.0,176.6909,176.9583,176.5622,176.9286,369756.0
2023-08-10 12:40:00,178.69,178.74,178.57,178.73,349343.0,176.9385,176.988,176.8197,176.9781,349343.0
2023-08-10 12:45:00,178.73,178.92,178.64,178.81,425550.0,176.9781,177.1662,176.889,177.0573,425550.0
2023-08-10 12:50:00,178.81,178.81,178.26,178.33,271468.0,177.0573,177.0573,176.5127,176.582,271468.0
2023-08-10 12:55:00,178.31,178.34,177.85,177.97,457625.0,176.5622,176.5919,176.1067,176.2255,457625.0
2023-08-10 13:00:00,177.96,178.13,177.8,178.09,526115.0,176.2156,176.384,176.0572,176.3444,526115.0
2023-08-10 13:05:00,178.09,178.39,178.06,178.37,374031.0,176.3444,176.6414,176.3147,176.6216,374031.0
2023-08-10 13:10:00,178.36,178.4,178.2,178.31,245836.0,176.6117,176.6513,176.4533,176.5622,245836.0
2023-08-10 13:15:00,178.31,178.37,178.16,178.27,274880.0,176.5622,176.6216,176.4137,176.5226,274880.0
2023-08-10 13:20:00,178.27,178.28,177.85,178.04,381818.0,176.5226,176.5325,176.1067,176.2949,381818.0
2023-08-10 13:25:00,178.05,178.09,177.9,178.05,258771.0,176.3048,176.3444,176.1562,176.3048,258771.0
2023-08-10 13:30:00,178.04,178.15,177.86,178.14,326414.0,176.2949,176.4038,176.1166,176.3939,326414.0
2023-08-10 13:35:00,178.14,178.14,177.88,178.02,195497.0,176.3939,176.3939,176.1364,176.275,195497.0
2023-08-10 13:40:00,178.02,178.05,177.61,177.84,419037.0,176.275,176.3048,175.8691,176.0968,419037.0
2023-08-10 13:45:00,177.84,178.18,177.81,178.0,322181.0,176.0968,176.4335,176.0671,176.2552,322181.0
2023-08-10 13:50:00,178.0,178.19,177.98,178.01,286905.0,176.2552,176.4434,176.2354,176.2651,286905.0
2023-08-10 13:55:00,178.01,178.01,177.6,177.68,538007.0,176.2651,176.2651,175.8592,175.9384,538007.0
2023-08-10 14:00:00,177.69,178.08,177.65,178.05,433126.0,175.9483,176.3345,175.9087,176.3048,433126.0
2023-08-10 14:05:00,178.05,178.26,178.05,178.18,493521.0,176.3048,176.5127,176.3048,176.4335,493521.0
2023-08-10 14:10:00,178.17,178.56,178.1,178.53,577044.0,176.4236,176.8098,176.3543,176.78,577044.0
2023-08-10 14:15:00,178.51,178.7,178.25,178.32,416474.0,176.7602,176.9484,176.5028,176.5721,416474.0
2023-08-10 14:20:00,178.32,178.5,178.25,178.41,303905.0,176.5721,176.7503,176.5028,176.6612,303905.0
2023-08-10 14:25:00,178.42,178.48,178.13,178.24,347190.0,176.6711,176.7305,176.384,176.4929,347190.0
2023-08-10 14:30:00,178.24,178.38,178.15,178.16,405413.0,176.4929,176.6315,176.4038,176.4137,405413.0
2023-08-10 14:35:00,178.17,178.25,177.97,178.23,448910.0,176.4236,176.5028,176.2255,176.483,448910.0
2023-08-10 14:40:00,178.24,178.27,177.9,178.09,293750.0,176.4929,176.5226,176.1562,176.3444,293750.0
2023-08-10 14:45:00,178.09,178.42,177.98,178.31,379292.0,176.3444,176.6711,176.2354,176.5622,379292.0
2023-08-10 14:50:00,178.32,178.54,178.23,178.48,447743.0,176.5721,176.7899,176.483,176.7305,447743.0
2023-08-10 14:55:00,178.48,178.64,178.38,178.62,356445.0,176.7305,176.889,176.6315,176.8692,356445.0
2023-08-10 15:00:00,178.62,178.64,178.22,178.41,383381.0,176.8692,176.889,176.4731,176.6612,383381.0
2023-08-10 15:05:00,178.41,178.48,178.29,178.45,264879.0,176.6612,176.7305,176.5424,176.7008,264879.0
2023-08-10 15:10:00,178.45,178.61,178.38,178.5,402814.0,176.7008,176.8593,176.6315,176.7503,402814.0
2023-08-10 15:15:00,178.51,178.66,178.43,178.65,352130.0,176.7602,176.9088,176.681,176.8989,352130.0
2023-08-10 15:20:00,178.66,178.7,178.4,178.46,409408.0,176.9088,176.9484,176.6513,176.7107,409408.0
2023-08-10 15:25:00,178.45,178.46,178.17,178.22,323952.0,176.7008,176.7107,176.4236,176.4731,323952.0
2023-08-10 15:30:00,178.22,178.27,178.0,178.01,536150.0,176.4731,176.5226,176.2552,176.2651,536150.0
2023-08-10 15:35:00,178.01,178.15,177.93,177.97,480008.0,176.2651,176.4038,176.1859,176.2255,480008.0
2023-08-10 15:40:00,177.97,178.04,177.81,177.82,543627.0,176.2255,176.2949,176.0671,176.077,543627.0
2023-08-10 15:45:00,177.82,178.05,177.72,177.84,614855.0,176.077,176.3048,175.978,176.0968,614855.0
2023-08-10 15:50:00,177.83,178.05,177.75,177.9,627945.0,176.0869,176.3048,176.0077,176.1562,627945.0
2023-08-10 15:55:00,177.9,178.11,177.85,178.01,1382972.0,176.1562,176.3642,176.1067,176.2651,1382972.0
2023-08-11 09:30:00,177.35,177.51,176.84,177.39,1522354.0,175.8487,176.0073,175.343,175.8883,1522354.0
2023-08-11 09:35:00,177.41,177.62,177.21,177.54,771408.0,175.9082,176.1164,175.7099,176.0371,771408.0
2023-08-11 09:40:00,177.56,177.6,177.12,177.31,749123.0,176.0569,176.0966,175.6206,175.809,749123.0
2023-08-11 09:45:00,177.31,177.35,176.93,177.0,759566.0,175.809,175.8487,175.4322,175.5016,759566.0
2023-08-11 09:50:00,176.99,177.02,176.66,176.85,796060.0,175.4917,175.5215,175.1645,175.3529,796060.0
2023-08-11 09:55:00,176.85,177.07,176.81,176.86,584037.0,175.3529,175.571,175.3132,175.3628,584037.0
2023-08-11 10:00:00,176.86,177.55,176.86,177.47,902240.0,175.3628,176.047,175.3628,175.9677,902240.0
2023-08-11 10:05:00,177.47,177.68,177.35,177.39,649625.0,175.9677,176.1759,175.8487,175.8883,649625.0
2023-08-11 10:10:00,177.4,177.97,177.29,177.96,911715.0,175.8982,176.4634,175.7892,176.4535,911715.0
2023-08-11 10:15:00,177.96,178.16,177.87,178.08,856757.0,176.4535,176.6518,176.3643,176.5725,856757.0
2023-08-11 10:20:00,178.09,178.62,178.09,178.53,1082242.0,176.5824,177.1079,176.5824,177.0187,1082242.0
2023-08-11 10:25:00,178.53,178.57,178.25,178.27,675663.0,177.0187,177.0583,176.7411,176.7609,675663.0
2023-08-11 10:30:00,178.29,178.47,178.07,178.08,535975.0,176.7807,176.9592,176.5626,176.5725,535975.0
2023-08-11 10:35:00,178.09,178.5,177.95,178.42,609701.0,176.5824,176.9889,176.4436,176.9096,609701.0
2023-08-11 10:40:00,178.39,178.61,178.27,178.55,564652.0,176.8799,177.098,176.7609,177.0385,564652.0
2023-08-11 10:45:00,178.56,178.6,178.2,178.42,500882.0,177.0484,177.0881,176.6915,176.9096,500882.0
2023-08-11 10:50:00,178.42,178.42,177.97,178.01,433390.0,176.9096,176.9096,176.4634,176.5031,433390.0
2023-08-11 10:55:00,178.01,178.19,177.97,178.01,478355.0,176.5031,176.6816,176.4634,176.5031,478355.0
2023-08-11 11:00:00,178.02,178.19,178.01,178.11,369092.0,176.513,176.6816,176.5031,176.6022,369092.0
2023-08-11 11:05:00,178.1,178.15,177.82,177.89,320374.0,176.5923,176.6419,176.3147,176.3841,320374.0
2023-08-11 11:10:00,177.9,177.92,177.56,177.6,528513.0,176.394,176.4138,176.0569,176.0966,528513.0
2023-08-11 11:15:00,177.59,177.68,177.51,177.63,397840.0,176.0866,176.1759,176.0073,176.1263,397840.0
2023-08-11 11:20:00,177.62,177.67,177.44,177.5,360740.0,176.1164,176.166,175.9379,175.9974,360740.0
2023-08-11 11:25:00,177.5,177.62,177.43,177.47,277795.0,175.9974,176.1164,175.928,175.9677,277795.0
2023-08-11 11:30:00,177.47,177.63,177.33,177.39,330628.0,175.9677,176.1263,175.8288,175.8883,330628.0
2023-08-11 11:35:00,177.39,177.64,177.38,177.48,328831.0,175.8883,176.1362,175.8784,175.9776,328831.0
2023-08-11 11:40:00,177.47,177.56,177.34,177.53,322404.0,175.9677,176.0569,175.8388,176.0271,322404.0
2023-08-11 11:45:00,177.54,177.59,177.28,177.37,346848.0,176.0371,176.0866,175.7793,175.8685,346848.0
2023-08-11 11:50:00,177.37,177.41,177.3,177.36,258800.0,175.8685,175.9082,175.7991,175.8586,258800.0
2023-08-11 11:55:00,177.36,177.75,177.35,177.71,402172.0,175.8586,176.2453,175.8487,176.2056,402172.0
2023-08-11 12:00:00,177.72,177.84,177.64,177.77,314535.0,176.2155,176.3345,176.1362,176.2651,314535.0
2023-08-11 12:05:00,177.77,178.0,177.71,177.8,362512.0,176.2651,176.4932,176.2056,176.2949,362512.0
2023-08-11 12:10:00,177.81,178.04,177.74,178.0,265892.0,176.3048,176.5328,176.2354,176.4932,265892.0
2023-08-11 12:15:00,178.0,178.1,177.82,177.86,284860.0,176.4932,176.5923,176.3147,176.3544,284860.0
2023-08-11 12:20:00,177.85,177.94,177.74,177.75,236006.0,176.3444,176.4337,176.2354,176.2453,236006.0
2023-08-11 12:25:00,177.77,177.78,177.5,177.56,263214.0,176.2651,176.275,175.9974,176.0569,263214.0
2023-08-11 12:30:00,177.56,177.72,177.55,177.69,217412.0,176.0569,176.2155,176.047,176.1858,217412.0
2023-08-11 12:35:00,177.68,177.7,177.57,177.58,146940.0,176.1759,176.1957,176.0668,176.0767,146940.0
2023-08-11 12:40:00,177.57,177.6,177.39,177.41,231899.0,176.0668,176.0966,175.8883,175.9082,231899.0
2023-08-11 12:45:00,177.42,177.49,177.32,177.36,211724.0,175.9181,175.9875,175.8189,175.8586,211724.0
2023-08-11 12:50:00,177.36,177.47,177.3,177.43,184053.0,175.8586,175.9677,175.7991,175.928,184053.0
2023-08-11 12:55:00,177.43,177.52,177.34,177.4,240016.0,175.928,176.0172,175.8388,175.8982,240016.0
2023-08-11 13:00:00,177.4,177.61,177.33,177.56,300928.0,175.8982,176.1065,175.8288,176.0569,300928.0
2023-08-11 13:05:00,177.56,177.56,177.2,177.28,291825.0,176.0569,176.0569,175.6999,175.7793,291825.0
2023-08-11 13:10:00,177.27,177.43,177.22,177.39,220342.0,175.7694,175.928,175.7198,175.8883,220342.0
2023-08-11 13:15:00,177.39,177.65,177.38,177.62,208147.0,175.8883,176.1461,175.8784,176.1164,208147.0
2023-08-11 13:20:00,177.62,177.76,177.61,177.7,225190.0,176.1164,176.2552,176.1065,176.1957,225190.0
2023-08-11 13:25:00,177.69,177.97,177.68,177.91,324509.0,176.1858,176.4634,176.1759,176.4039,324509.0
2023-08-11 13:30:00,177.9,177.99,177.84,177.86,270848.0,176.394,176.4833,176.3345,176.3544,270848.0
2023-08-11 13:35:00,177.86,177.93,177.75,177.83,250107.0,176.3544,176.4238,176.2453,176.3246,250107.0
2023-08-11 13:40:00,177.83,177.91,177.58,177.66,308139.0,176.3246,176.4039,176.0767,176.156,308139.0
2023-08-11 13:45:00,177.67,177.69,177.52,177.61,240167.0,176.166,176.1858,176.0172,176.1065,240167.0
2023-08-11 13:50:00,177.62,177.67,177.5,177.65,185781.0,176.1164,176.166,175.9974,176.1461,185781.0
2023-08-11 13:55:00,177.64,177.83,177.54,177.75,453255.0,176.1362,176.3246,176.0371,176.2453,453255.0
2023-08-11 14:00:00,177.76,177.97,177.74,177.86,433239.0,176.2552,176.4634,176.2354,176.3544,433239.0
2023-08-11 14:05:00,177.85,178.08,177.85,177.95,369702.0,176.3444,176.5725,176.3444,176.4436,369702.0
2023-08-11 14:10:00,177.95,178.02,177.9,177.95,226209.0,176.4436,176.513,176.394,176.4436,226209.0
2023-08-11 14:15:00,177.94,178.24,177.89,178.18,417098.0,176.4337,176.7311,176.3841,176.6716,417098.0
2023-08-11 14:20:00,178.19,178.23,177.98,178.16,318514.0,176.6816,176.7212,176.4733,176.6518,318514.0
2023-08-11 14:25:00,178.17,178.33,178.17,178.31,330720.0,176.6617,176.8204,176.6617,176.8005,330720.0
2023-08-11 14:30:00,178.3,178.55,178.22,178.23,753746.0,176.7906,177.0385,176.7113,176.7212,753746.0
2023-08-11 14:35:00,178.22,178.35,178.04,178.34,527053.0,176.7113,176.8402,176.5328,176.8303,527053.0
2023-08-11 14:40:00,178.34,178.44,178.11,178.21,540662.0,176.8303,176.9294,176.6022,176.7014,540662.0
2023-08-11 14:45:00,178.22,178.35,178.18,178.31,257252.0,176.7113,176.8402,176.6716,176.8005,257252.0
2023-08-11 14:50:00,178.32,178.4,178.24,178.36,220380.0,176.8105,176.8898,176.7311,176.8501,220380.0
2023-08-11 14:55:00,178.36,178.46,178.27,178.34,387198.0,176.8501,176.9493,176.7609,176.8303,387198.0
2023-08-11 15:00:00,178.33,178.35,178.08,178.25,446308.0,176.8204,176.8402,176.5725,176.7411,446308.0
2023-08-11 15:05:00,178.25,178.27,177.95,177.96,273478.0,176.7411,176.7609,176.4436,176.4535,273478.0
2023-08-11 15:10:00,177.97,178.05,177.86,177.98,272250.0,176.4634,176.5427,176.3544,176.4733,272250.0
2023-08-11 15:15:00,177.97,178.1,177.92,178.06,257416.0,176.4634,176.5923,176.4138,176.5527,257416.0
2023-08-11 15:20:00,178.06,178.15,177.9,178.08,361779.0,176.5527,176.6419,176.394,176.5725,361779.0
2023-08-11 15:25:00,178.07,178.19,178.06,178.1,301503.0,176.5626,176.6816,176.5527,176.5923,301503.0
2023-08-11 15:30:00,178.09,178.27,178.05,178.23,322289.0,176.5824,176.7609,176.5427,176.7212,322289.0
2023-08-11 15:35:00,178.23,178.25,177.96,178.03,323922.0,176.7212,176.7411,176.4535,176.5229,323922.0
2023-08-11 15:40:00,178.02,178.1,177.87,178.04,282880.0,176.513,176.5923,176.3643,176.5328,282880.0
2023-08-11 15:45:00,178.05,178.07,177.84,177.89,251034.0,176.5427,176.5626,176.3345,176.3841,251034.0
2023-08-11 15:50:00,177.89,178.04,177.76,177.93,586883.0,176.3841,176.5328,176.2552,176.4238,586883.0
2023-08-11 15:55:00,177.93,177.93,177.66,177.86,2200648.0,176.4238,176.4238,176.156,176.3544,2200648.0
2023-08-14 09:30:00,177.95,178.3,177.3,178.26,1665015.0,176.4436,176.7906,175.7991,176.751,1665015.0
2023-08-14 09:35:00,178.26,178.48,177.83,178.48,845625.0,176.751,176.9691,176.3246,176.9691,845625.0
2023-08-14 09:40:00,178.49,178.53,178.27,178.41,863701.0,176.979,177.0187,176.7609,176.8997,863701.0
2023-08-14 09:45:00,178.41,178.47,177.8,177.97,780765.0,176.8997,176.9592,176.2949,176.4634,780765.0
2023-08-14 09:50:00,177.95,178.42,177.69,178.37,703125.0,176.4436,176.9096,176.1858,176.86,703125.0
2023-08-14 09:55:00,178.36,178.38,178.18,178.28,357481.0,176.8501,176.87,176.6716,176.7708,357481.0
2023-08-14 10:00:00,178.27,178.4,178.11,178.29,453961.0,176.7609,176.8898,176.6022,176.7807,453961.0
2023-08-14 10:05:00,178.29,178.36,178.05,178.26,429153.0,176.7807,176.8501,176.5427,176.751,429153.0
2023-08-14 10:10:00,178.25,178.52,178.02,178.52,714744.0,176.7411,177.0088,176.513,177.0088,714744.0
2023-08-14 10:15:00,178.53,178.71,178.25,178.27,549398.0,177.0187,177.1972,176.7411,176.7609,549398.0
2023-08-14 10:20:00,178.27,178.66,178.22,178.58,454469.0,176.7609,177.1476,176.7113,177.0683,454469.0
2023-08-14 10:25:00,178.58,178.86,178.21,178.27,603122.0,177.0683,177.3459,176.7014,176.7609,603122.0
2023-08-14 10:30:00,178.27,178.8,178.26,178.79,476948.0,176.7609,177.2864,176.751,177.2765,476948.0
2023-08-14 10:35:00,178.8,179.2,178.77,179.17,654696.0,177.2864,177.683,177.2567,177.6533,654696.0
2023-08-14 10:40:00,179.16,179.28,179.07,179.08,485563.0,177.6434,177.7623,177.5541,177.564,485563.0
2023-08-14 10:45:00,179.09,179.36,179.05,179.35,439069.0,177.5739,177.8417,177.5343,177.8317,439069.0
2023-08-14 10:50:00,179.36,179.63,179.26,179.62,732375.0,177.8417,178.1094,177.7425,178.0995,732375.0
2023-08-14 10:55:00,179.62,179.69,179.37,179.44,481213.0,178.0995,178.1689,177.8516,177.921,481213.0
2023-08-14 11:00:00,179.44,179.54,179.38,179.5,322358.0,177.921,178.0201,177.8615,177.9805,322358.0
2023-08-14 11:05:00,179.5,179.53,179.18,179.25,341426.0,177.9805,178.0102,177.6632,177.7326,341426.0
2023-08-14 11:10:00,179.25,179.29,179.07,179.07,320650.0,177.7326,177.7723,177.5541,177.5541,320650.0
2023-08-14 11:15:00,179.07,179.22,179.0,179.14,285168.0,177.5541,177.7028,177.4847,177.6235,285168.0
2023-08-14 11:20:00,179.15,179.29,179.11,179.17,274072.0,177.6334,177.7723,177.5938,177.6533,274072.0
2023-08-14 11:25:00,179.17,179.36,179.05,179.35,235573.0,177.6533,177.8417,177.5343,177.8317,235573.0
2023-08-14 11:30:00,179.35,179.39,179.12,179.14,280791.0,177.8317,177.8714,177.6037,177.6235,280791.0
2023-08-14 11:35:00,179.14,179.22,179.06,179.21,250374.0,177.6235,177.7028,177.5442,177.6929,250374.0
2023-08-14 11:40:00,179.21,179.33,179.17,179.22,310160.0,177.6929,177.8119,177.6533,177.7028,310160.0
2023-08-14 11:45:00,179.22,179.4,179.16,179.37,274246.0,177.7028,177.8813,177.6434,177.8516,274246.0
2023-08-14 11:50:00,179.38,179.49,179.3,179.3,295837.0,177.8615,177.9706,177.7822,177.7822,295837.0
2023-08-14 11:55:00,179.31,179.35,178.94,179.01,350439.0,177.7921,177.8317,177.4252,177.4946,350439.0
2023-08-14 12:00:00,179.02,179.22,178.99,179.16,310791.0,177.5045,177.7028,177.4748,177.6434,310791.0
2023-08-14 12:05:00,179.15,179.26,179.07,179.09,294961.0,177.6334,177.7425,177.5541,177.5739,294961.0
2023-08-14 12:10:00,179.09,179.11,178.91,178.93,295999.0,177.5739,177.5938,177.3955,177.4153,295999.0
2023-08-14 12:15:00,178.93,179.0,178.76,178.98,360524.0,177.4153,177.4847,177.2467,177.4649,360524.0
2023-08-14 12:20:00,178.97,179.01,178.62,178.74,333521.0,177.455,177.4946,177.1079,177.2269,333521.0
2023-08-14 12:25:00,178.74,178.84,178.68,178.71,292656.0,177.2269,177.3261,177.1674,177.1972,292656.0
2023-08-14 12:30:00,178.71,178.88,178.63,178.67,215509.0,177.1972,177.3657,177.1178,177.1575,215509.0
2023-08-14 12:35:00,178.68,178.85,178.59,178.84,175162.0,177.1674,177.336,177.0782,177.3261,175162.0
2023-08-14 12:40:00,178.83,178.96,178.75,178.94,234729.0,177.3161,177.445,177.2368,177.4252,234729.0
2023-08-14 12:45:00,178.94,179.19,178.93,179.17,293539.0,177.4252,177.6731,177.4153,177.6533,293539.0
2023-08-14 12:50:00,179.18,179.22,179.06,179.13,187480.0,177.6632,177.7028,177.5442,177.6136,187480.0
2023-08-14 12:55:00,179.14,179.18,179.08,179.16,140362.0,177.6235,177.6632,177.564,177.6434,140362.0
2023-08-14 13:00:00,179.17,179.27,179.13,179.23,220129.0,177.6533,177.7524,177.6136,177.7128,220129.0
2023-08-14 13:05:00,179.23,179.33,179.17,179.33,165443.0,177.7128,177.8119,177.6533,177.8119,165443.0
2023-08-14 13:10:00,179.33,179.33,179.16,179.28,191457.0,177.8119,177.8119,177.6434,177.7623,191457.0
2023-08-14 13:15:00,179.27,179.34,179.25,179.33,183739.0,177.7524,177.8218,177.7326,177.8119,183739.0
2023-08-14 13:20:00,179.33,179.44,179.3,179.3,186656.0,177.8119,177.921,177.7822,177.7822,186656.0
2023-08-14 13:25:00,179.31,179.31,179.17,179.23,157130.0,177.7921,177.7921,177.6533,177.7128,157130.0
2023-08-14 13:30:00,179.23,179.3,179.07,179.13,223382.0,177.7128,177.7822,177.5541,177.6136,223382.0
2023-08-14 13:35:00,179.13,179.19,179.09,179.18,159059.0,177.6136,177.6731,177.5739,177.6632,159059.0
2023-08-14 13:40:00,179.18,179.27,179.16,179.2,120893.0,177.6632,177.7524,177.6434,177.683,120893.0
2023-08-14 13:45:00,179.2,179.23,179.04,179.12,242272.0,177.683,177.7128,177.5244,177.6037,242272.0
2023-08-14 13:50:00,179.14,179.19,179.03,179.18,155424.0,177.6235,177.6731,177.5145,177.6632,155424.0
2023-08-14 13:55:00,179.18,179.19,179.06,179.17,126443.0,177.6632,177.6731,177.5442,177.6533,126443.0
2023-08-14 14:00:00,179.17,179.3,179.14,179.28,262947.0,177.6533,177.7822,177.6235,177.7623,262947.0
2023-08-14 14:05:00,179.29,179.35,179.03,179.07,334308.0,177.7723,177.8317,177.5145,177.5541,334308.0
2023-08-14 14:10:00,179.06,179.22,178.9,179.18,374029.0,177.5442,177.7028,177.3856,177.6632,374029.0
2023-08-14 14:15:00,179.16,179.18,178.97,178.98,176061.0,177.6434,177.6632,177.455,177.4649,176061.0
2023-08-14 14:20:00,178.99,179.17,178.96,179.09,167407.0,177.4748,177.6533,177.445,177.5739,167407.0
2023-08-14 14:25:00,179.09,179.13,178.97,179.09,189873.0,177.5739,177.6136,177.455,177.5739,189873.0
2023-08-14 14:30:00,179.1,179.11,178.7,178.95,367024.0,177.5839,177.5938,177.1872,177.4351,367024.0
2023-08-14 14:35:00,178.95,179.0,178.77,178.82,222555.0,177.4351,177.4847,177.2567,177.3062,222555.0
2023-08-14 14:40:00,178.81,179.01,178.8,178.9,205273.0,177.2963,177.4946,177.2864,177.3856,205273.0
2023-08-14 14:45:00,178.91,179.01,178.84,178.97,163834.0,177.3955,177.4946,177.3261,177.455,163834.0
2023-08-14 14:50:00,178.96,179.05,178.81,179.02,275623.0,177.445,177.5343,177.2963,177.5045,275623.0
2023-08-14 14:55:00,179.02,179.03,178.91,178.95,194274.0,177.5045,177.5145,177.3955,177.4351,194274.0
2023-08-14 15:00:00,178.96,179.07,178.91,179.03,270938.0,177.445,177.5541,177.3955,177.5145,270938.0
2023-08-14 15:05:00,179.03,179.11,178.85,178.98,276226.0,177.5145,177.5938,177.336,177.4649,276226.0
2023-08-14 15:10:00,178.97,179.04,178.83,179.01,301426.0,177.455,177.5244,177.3161,177.4946,301426.0
2023-08-14 15:15:00,179.01,179.06,178.87,179.02,220348.0,177.4946,177.5442,177.3558,177.5045,220348.0
2023-08-14 15:20:00,179.02,179.15,178.99,178.99,285583.0,177.5045,177.6334,177.4748,177.4748,285583.0
2023-08-14 15:25:00,179.01,179.05,178.92,178.97,275509.0,177.4946,177.5343,177.4054,177.455,275509.0
2023-08-14 15:30:00,178.96,179.02,178.86,178.89,353349.0,177.445,177.5045,177.3459,177.3756,353349.0
2023-08-14 15:35:00,178.9,179.12,178.9,179.09,421200.0,177.3856,177.6037,177.3856,177.5739,421200.0
2023-08-14 15:40:00,179.08,179.2,179.06,179.14,493936.0,177.564,177.683,177.5442,177.6235,493936.0
2023-08-14 15:45:00,179.13,179.15,179.0,179.06,318154.0,177.6136,177.6334,177.4847,177.5442,318154.0
2023-08-14 15:50:00,179.07,179.12,178.93,178.98,552994.0,177.5541,177.6037,177.4153,177.4649,552994.0
2023-08-14 15:55:00,178.98,179.52,178.9,179.51,1655301.0,177.4649,178.0003,177.3856,177.9904,1655301.0
2023-08-15 09:30:00,178.93,179.48,178.88,179.2,1283972.0,177.4153,177.9606,177.3657,177.683,1283972.0
2023-08-15 09:35:00,179.2,179.32,178.9,179.26,542313.0,177.683,177.802,177.3856,177.7425,542313.0
2023-08-15 09:40:00,179.27,179.27,178.76,178.81,527953.0,177.7524,177.7524,177.2467,177.2963,527953.0
2023-08-15 09:45:00,178.81,178.81,178.46,178.63,485769.0,177.2963,177.2963,176.9493,177.1178,485769.0
2023-08-15 09:50:00,178.64,178.89,178.58,178.68,570317.0,177.1278,177.3756,177.0683,177.1674,570317.0
2023-08-15 09:55:00,178.69,178.75,178.42,178.44,657007.0,177.1773,177.2368,176.9096,176.9294,657007.0
2023-08-15 10:00:00,178.43,178.5,178.25,178.25,587364.0,176.9195,176.9889,176.7411,176.7411,587364.0
2023-08-15 10:05:00,178.24,178.3,177.74,177.88,885178.0,176.7311,176.7906,176.2354,176.3742,885178.0
2023-08-15 10:10:00,177.88,177.99,177.82,177.88,547916.0,176.3742,176.4833,176.3147,176.3742,547916.0
2023-08-15 10:15:00,177.88,178.03,177.81,177.85,447850.0,176.3742,176.5229,176.3048,176.3444,447850.0
2023-08-15 10:20:00,177.86,178.11,177.65,177.71,583719.0,176.3544,176.6022,176.1461,176.2056,583719.0
2023-08-15 10:25:00,177.71,177.83,177.53,177.81,611405.0,176.2056,176.3246,176.0271,176.3048,611405.0
2023-08-15 10:30:00,177.81,177.87,177.53,177.6,598015.0,176.3048,176.3643,176.0271,176.0966,598015.0
2023-08-15 10:35:00,177.6,177.65,177.38,177.55,592875.0,176.0966,176.1461,175.8784,176.047,592875.0
2023-08-15 10:40:00,177.55,177.7,177.49,177.55,462320.0,176.047,176.1957,175.9875,176.047,462320.0
2023-08-15 10:45:00,177.55,177.82,177.53,177.71,406758.0,176.047,176.3147,176.0271,176.2056,406758.0
2023-08-15 10:50:00,177.72,177.85,177.71,177.74,306333.0,176.2155,176.3444,176.2056,176.2354,306333.0
2023-08-15 10:55:00,177.75,177.87,177.68,177.7,322486.0,176.2453,176.3643,176.1759,176.1957,322486.0
2023-08-15 11:00:00,177.7,178.13,177.69,178.09,420938.0,176.1957,176.6221,176.1858,176.5824,420938.0
2023-08-15 11:05:00,178.09,178.11,177.95,177.99,279034.0,176.5824,176.6022,176.4436,176.4833,279034.0
2023-08-15 11:10:00,177.99,178.16,177.99,178.13,287546.0,176.4833,176.6518,176.4833,176.6221,287546.0
2023-08-15 11:15:00,178.13,178.23,178.02,178.19,279971.0,176.6221,176.7212,176.513,176.6816,279971.0
2023-08-15 11:20:00,178.19,178.2,177.93,177.96,306369.0,176.6816,176.6915,176.4238,176.4535,306369.0
2023-08-15 11:25:00,177.97,178.22,177.86,178.15,353351.0,176.4634,176.7113,176.3544,176.6419,353351.0
2023-08-15 11:30:00,178.15,178.2,178.07,178.2,212519.0,176.6419,176.6915,176.5626,176.6915,212519.0
2023-08-15 11:35:00,178.19,178.35,178.14,178.28,309039.0,176.6816,176.8402,176.632,176.7708,309039.0
2023-08-15 11:40:00,178.28,178.4,178.16,178.17,265478.0,176.7708,176.8898,176.6518,176.6617,265478.0
2023-08-15 11:45:00,178.16,178.2,177.99,178.07,239001.0,176.6518,176.6915,176.4833,176.5626,239001.0
2023-08-15 11:50:00,178.08,178.23,178.07,178.18,172357.0,176.5725,176.7212,176.5626,176.6716,172357.0
2023-08-15 11:55:00,178.18,178.32,178.17,178.31,159229.0,176.6716,176.8105,176.6617,176.8005,159229.0
2023-08-15 12:00:00,178.31,178.44,178.17,178.21,308871.0,176.8005,176.9294,176.6617,176.7014,308871.0
2023-08-15 12:05:00,178.2,178.26,177.92,177.95,291631.0,176.6915,176.751,176.4138,176.4436,291631.0
2023-08-15 12:10:00,177.95,178.07,177.85,178.01,251308.0,176.4436,176.5626,176.3444,176.5031,251308.0
2023-08-15 12:15:00,178.0,178.17,177.92,178.15,194782.0,176.4932,176.6617,176.4138,176.6419,194782.0
2023-08-15 12:20:00,178.16,178.3,178.11,178.25,186373.0,176.6518,176.7906,176.6022,176.7411,186373.0
2023-08-15 12:25:00,178.26,178.27,178.11,178.17,188972.0,176.751,176.7609,176.6022,176.6617,188972.0
2023-08-15 12:30:00,178.17,178.22,178.05,178.06,166350.0,176.6617,176.7113,176.5427,176.5527,166350.0
2023-08-15 12:35:00,178.06,178.09,177.94,178.03,186677.0,176.5527,176.5824,176.4337,176.5229,186677.0
2023-08-15 12:40:00,178.03,178.11,177.96,177.98,128472.0,176.5229,176.6022,176.4535,176.4733,128472.0
2023-08-15 12:45:00,177.97,178.05,177.87,177.92,158623.0,176.4634,176.5427,176.3643,176.4138,158623.0
2023-08-15 12:50:00,177.91,177.92,177.78,177.82,186906.0,176.4039,176.4138,176.275,176.3147,186906.0
2023-08-15 12:55:00,177.82,177.98,177.78,177.95,203525.0,176.3147,176.4733,176.275,176.4436,203525.0
2023-08-15 13:00:00,177.96,178.06,177.89,177.98,182640.0,176.4535,176.5527,176.3841,176.4733,182640.0
2023-08-15 13:05:00,177.98,177.98,177.82,177.87,159346.0,176.4733,176.4733,176.3147,176.3643,159346.0
2023-08-15 13:10:00,177.86,178.1,177.85,178.06,180214.0,176.3544,176.5923,176.3444,176.5527,180214.0
2023-08-15 13:15:00,178.07,178.2,178.05,178.12,176325.0,176.5626,176.6915,176.5427,176.6122,176325.0
2023-08-15 13:20:00,178.13,178.19,178.05,178.14,168292.0,176.6221,176.6816,176.5427,176.632,168292.0
2023-08-15 13:25:00,178.14,178.24,178.11,178.13,190511.0,176.632,176.7311,176.6022,176.6221,190511.0
2023-08-15 13:30:00,178.13,178.16,177.84,177.87,223622.0,176.6221,176.6518,176.3345,176.3643,223622.0
2023-08-15 13:35:00,177.87,177.88,177.72,177.77,216635.0,176.3643,176.3742,176.2155,176.2651,216635.0
2023-08-15 13:40:00,177.76,177.8,177.67,177.72,221457.0,176.2552,176.2949,176.166,176.2155,221457.0
2023-08-15 13:45:00,177.71,177.74,177.62,177.68,231669.0,176.2056,176.2354,176.1164,176.1759,231669.0
2023-08-15 13:50:00,177.68,177.83,177.67,177.79,198162.0,176.1759,176.3246,176.166,176.2849,198162.0
2023-08-15 13:55:00,177.79,177.9,177.73,177.83,143826.0,176.2849,176.394,176.2255,176.3246,143826.0
2023-08-15 14:00:00,177.84,177.88,177.77,177.79,147590.0,176.3345,176.3742,176.2651,176.2849,147590.0
2023-08-15 14:05:00,177.79,177.9,177.74,177.9,169724.0,176.2849,176.394,176.2354,176.394,169724.0
2023-08-15 14:10:00,177.89,177.99,177.86,177.93,178126.0,176.3841,176.4833,176.3544,176.4238,178126.0
2023-08-15 14:15:00,177.93,177.97,177.85,177.95,125638.0,176.4238,176.4634,176.3444,176.4436,125638.0
2023-08-15 14:20:00,177.95,177.98,177.83,177.89,192651.0,176.4436,176.4733,176.3246,176.3841,192651.0
2023-08-15 14:25:00,177.87,177.93,177.85,177.89,129799.0,176.3643,176.4238,176.3444,176.3841,129799.0
2023-08-15 14:30:00,177.9,178.15,177.87,178.12,224486.0,176.394,176.6419,176.3643,176.6122,224486.0
2023-08-15 14:35:00,178.13,178.19,178.02,178.09,171223.0,176.6221,176.6816,176.513,176.5824,171223.0
2023-08-15 14:40:00,178.08,178.16,178.04,178.16,149923.0,176.5725,176.6518,176.5328,176.6518,149923.0
2023-08-15 14:45:00,178.15,178.24,178.08,178.11,175916.0,176.6419,176.7311,176.5725,176.6022,175916.0
2023-08-15 14:50:00,178.1,178.13,178.06,178.09,108790.0,176.5923,176.6221,176.5527,176.5824,108790.0
2023-08-15 14:55:00,178.09,178.12,177.93,178.0,208267.0,176.5824,176.6122,176.4238,176.4932,208267.0
2023-08-15 15:00:00,177.99,178.08,177.92,177.95,189921.0,176.4833,176.5725,176.4138,176.4436,189921.0
2023-08-15 15:05:00,177.95,177.99,177.88,177.91,171212.0,176.4436,176.4833,176.3742,176.4039,171212.0
2023-08-15 15:10:00,177.91,178.02,177.75,177.79,320435.0,176.4039,176.513,176.2453,176.2849,320435.0
2023-08-15 15:15:00,177.79,177.92,177.73,177.89,299495.0,176.2849,176.4138,176.2255,176.3841,299495.0
2023-08-15 15:20:00,177.89,177.94,177.7,177.72,287967.0,176.3841,176.4337,176.1957,176.2155,287967.0
2023-08-15 15:25:00,177.71,177.73,177.27,177.28,718210.0,176.2056,176.2255,175.7694,175.7793,718210.0
2023-08-15 15:30:00,177.28,177.36,177.19,177.28,683811.0,175.7793,175.8586,175.69,175.7793,683811.0
2023-08-15 15:35:00,177.29,177.33,177.14,177.14,433297.0,175.7892,175.8288,175.6405,175.6405,433297.0
2023-08-15 15:40:00,177.15,177.21,177.05,177.14,447656.0,175.6504,175.7099,175.5512,175.6405,447656.0
2023-08-15 15:45:00,177.14,177.33,177.13,177.23,455431.0,175.6405,175.8288,175.6305,175.7297,455431.0
2023-08-15 15:50:00,177.24,177.44,177.15,177.34,770055.0,175.7396,175.9379,175.6504,175.8388,770055.0
2023-08-15 15:55:00,177.34,177.72,177.29,177.48,1805926.0,175.8388,176.2155,175.7892,175.9776,1805926.0
2023-08-16 09:30:00,177.13,177.64,176.84,177.2,1357476.0,175.6305,176.1362,175.343,175.6999,1357476.0
2023-08-16 09:35:00,177.2,177.95,177.03,177.82,820739.0,175.6999,176.4436,175.5314,176.3147,820739.0
2023-08-16 09:40:00,177.82,177.97,177.67,177.71,548006.0,176.3147,176.4634,176.166,176.2056,548006.0
2023-08-16 09:45:00,177.72,178.19,177.5,178.07,714887.0,176.2155,176.6816,175.9974,176.5626,714887.0
2023-08-16 09:50:00,178.08,178.08,177.76,177.77,503233.0,176.5725,176.5725,176.2552,176.2651,503233.0
2023-08-16 09:55:00,177.78,178.06,177.77,177.98,404134.0,176.275,176.5527,176.2651,176.4733,404134.0
2023-08-16 10:00:00,177.98,177.98,177.62,177.73,472778.0,176.4733,176.4733,176.1164,176.2255,472778.0
2023-08-16 10:05:00,177.72,178.1,177.71,177.98,413266.0,176.2155,176.5923,176.2056,176.4733,413266.0
2023-08-16 10:10:00,177.99,178.44,177.98,178.27,538105.0,176.4833,176.9294,176.4733,176.7609,538105.0
2023-08-16 10:15:00,178.26,178.53,178.24,178.48,424522.0,176.751,177.0187,176.7311,176.9691,424522.0
2023-08-16 10:20:00,178.48,178.54,178.21,178.23,273264.0,176.9691,177.0286,176.7014,176.7212,273264.0
2023-08-16 10:25:00,178.24,178.24,177.8,177.82,421467.0,176.7311,176.7311,176.2949,176.3147,421467.0
2023-08-16 10:30:00,177.81,177.97,177.79,177.88,458255.0,176.3048,176.4634,176.2849,176.3742,458255.0
2023-08-16 10:35:00,177.88,178.09,177.81,178.0,316077.0,176.3742,176.5824,176.3048,176.4932,316077.0
2023-08-16 10:40:00,177.99,178.31,177.91,178.17,469834.0,176.4833,176.8005,176.4039,176.6617,469834.0
2023-08-16 10:45:00,178.16,178.19,177.78,177.79,321602.0,176.6518,176.6816,176.275,176.2849,321602.0
2023-08-16 10:50:00,177.79,178.0,177.77,177.96,288825.0,176.2849,176.4932,176.2651,176.4535,288825.0
2023-08-16 10:55:00,177.96,178.22,177.88,178.22,323305.0,176.4535,176.7113,176.3742,176.7113,323305.0
2023-08-16 11:00:00,178.22,178.34,178.0,178.13,369139.0,176.7113,176.8303,176.4932,176.6221,369139.0
2023-08-16 11:05:00,178.14,178.24,177.99,178.03,245147.0,176.632,176.7311,176.4833,176.5229,245147.0
2023-08-16 11:10:00,178.02,178.04,177.84,177.89,229240.0,176.513,176.5328,176.3345,176.3841,229240.0
2023-08-16 11:15:00,177.9,177.94,177.68,177.82,310386.0,176.394,176.4337,176.1759,176.3147,310386.0
2023-08-16 11:20:00,177.83,177.95,177.75,177.91,303973.0,176.3246,176.4436,176.2453,176.4039,303973.0
2023-08-16 11:25:00,177.9,177.91,177.69,177.81,218078.0,176.394,176.4039,176.1858,176.3048,218078.0
2023-08-16 11:30:00,177.8,177.83,177.68,177.77,216680.0,176.2949,176.3246,176.1759,176.2651,216680.0
2023-08-16 11:35:00,177.77,177.91,177.75,177.76,195412.0,176.2651,176.4039,176.2453,176.2552,195412.0
2023-08-16 11:40:00,177.76,177.86,177.71,177.75,187623.0,176.2552,176.3544,176.2056,176.2453,187623.0
2023-08-16 11:45:00,177.74,177.76,177.5,177.61,341287.0,176.2354,176.2552,175.9974,176.1065,341287.0
2023-08-16 11:50:00,177.62,177.89,177.5,177.84,418550.0,176.1164,176.3841,175.9974,176.3345,418550.0
2023-08-16 11:55:00,177.84,177.87,177.5,177.66,324203.0,176.3345,176.3643,175.9974,176.156,324203.0
2023-08-16 12:00:00,177.66,177.67,177.54,177.57,238661.0,176.156,176.166,176.0371,176.0668,238661.0
2023-08-16 12:05:00,177.56,177.65,177.44,177.46,275686.0,176.0569,176.1461,175.9379,175.9577,275686.0
2023-08-16 12:10:00,177.46,177.47,177.3,177.4,401409.0,175.9577,175.9677,175.7991,175.8982,401409.0
2023-08-16 12:15:00,177.4,177.52,177.36,177.37,305906.0,175.8982,176.0172,175.8586,175.8685,305906.0
2023-08-16 12:20:00,177.36,177.55,177.36,177.55,256749.0,175.8586,176.047,175.8586,176.047,256749.0
2023-08-16 12:25:00,177.54,177.54,177.4,177.42,225146.0,176.0371,176.0371,175.8982,175.9181,225146.0
2023-08-16 12:30:00,177.41,177.55,177.32,177.49,280010.0,175.9082,176.047,175.8189,175.9875,280010.0
2023-08-16 12:35:00,177.5,177.73,177.45,177.71,278273.0,175.9974,176.2255,175.9478,176.2056,278273.0
2023-08-16 12:40:00,177.7,177.84,177.65,177.81,277317.0,176.1957,176.3345,176.1461,176.3048,277317.0
2023-08-16 12:45:00,177.82,177.82,177.64,177.67,175039.0,176.3147,176.3147,176.1362,176.166,175039.0
2023-08-16 12:50:00,177.67,177.71,177.59,177.61,171567.0,176.166,176.2056,176.0866,176.1065,171567.0
2023-08-16 12:55:00,177.6,177.68,177.56,177.6,198855.0,176.0966,176.1759,176.0569,176.0966,198855.0
2023-08-16 13:00:00,177.59,177.95,177.59,177.81,350250.0,176.0866,176.4436,176.0866,176.3048,350250.0
2023-08-16 13:05:00,177.81,177.87,177.54,177.57,326988.0,176.3048,176.3643,176.0371,176.0668,326988.0
2023-08-16 13:10:00,177.58,177.65,177.38,177.63,258727.0,176.0767,176.1461,175.8784,176.1263,258727.0
2023-08-16 13:15:00,177.61,177.77,177.6,177.7,186258.0,176.1065,176.2651,176.0966,176.1957,186258.0
2023-08-16 13:20:00,177.7,177.95,177.7,177.93,261153.0,176.1957,176.4436,176.1957,176.4238,261153.0
2023-08-16 13:25:00,177.92,177.95,177.82,177.87,188576.0,176.4138,176.4436,176.3147,176.3643,188576.0
2023-08-16 13:30:00,177.86,177.87,177.7,177.78,185544.0,176.3544,176.3643,176.1957,176.275,185544.0
2023-08-16 13:35:00,177.78,177.85,177.73,177.82,160081.0,176.275,176.3444,176.2255,176.3147,160081.0
2023-08-16 13:40:00,177.82,178.26,177.81,178.17,376862.0,176.3147,176.751,176.3048,176.6617,376862.0
2023-08-16 13:45:00,178.17,178.38,178.12,178.24,247455.0,176.6617,176.87,176.6122,176.7311,247455.0
2023-08-16 13:50:00,178.25,178.28,178.06,178.11,202432.0,176.7411,176.7708,176.5527,176.6022,202432.0
2023-08-16 13:55:00,178.1,178.2,178.02,178.08,166402.0,176.5923,176.6915,176.513,176.5725,166402.0
2023-08-16 14:00:00,178.1,178.13,177.61,177.7,396266.0,176.5923,176.6221,176.1065,176.1957,396266.0
2023-08-16 14:05:00,177.7,177.8,177.61,177.7,284690.0,176.1957,176.2949,176.1065,176.1957,284690.0
2023-08-16 14:10:00,177.67,177.68,177.31,177.53,465207.0,176.166,176.1759,175.809,176.0271,465207.0
2023-08-16 14:15:00,177.51,177.9,177.47,177.9,333746.0,176.0073,176.394,175.9677,176.394,333746.0
2023-08-16 14:20:00,177.9,178.22,177.84,178.11,368647.0,176.394,176.7113,176.3345,176.6022,368647.0
2023-08-16 14:25:00,178.13,178.2,177.88,178.1,343278.0,176.6221,176.6915,176.3742,176.5923,343278.0
2023-08-16 14:30:00,178.1,178.31,178.06,178.15,353280.0,176.5923,176.8005,176.5527,176.6419,353280.0
2023-08-16 14:35:00,178.15,178.22,178.02,178.07,194363.0,176.6419,176.7113,176.513,176.5626,194363.0
2023-08-16 14:40:00,178.07,178.1,177.65,177.83,308465.0,176.5626,176.5923,176.1461,176.3246,308465.0
2023-08-16 14:45:00,177.82,177.98,177.73,177.76,262146.0,176.3147,176.4733,176.2255,176.2552,262146.0
2023-08-16 14:50:00,177.76,177.76,177.53,177.63,328768.0,176.2552,176.2552,176.0271,176.1263,328768.0
2023-08-16 14:55:00,177.62,177.8,177.58,177.76,249627.0,176.1164,176.2949,176.0767,176.2552,249627.0
2023-08-16 15:00:00,177.76,177.76,177.48,177.59,362345.0,176.2552,176.2552,175.9776,176.0866,362345.0
2023-08-16 15:05:00,177.59,177.61,177.34,177.4,320610.0,176.0866,176.1065,175.8388,175.8982,320610.0
2023-08-16 15:10:00,177.39,177.45,176.88,176.98,861413.0,175.8883,175.9478,175.3827,175.4818,861413.0
2023-08-16 15:15:00,176.97,177.04,176.85,177.01,507507.0,175.4719,175.5413,175.3529,175.5116,507507.0
2023-08-16 15:20:00,177.01,177.19,176.97,177.04,371144.0,175.5116,175.69,175.4719,175.5413,371144.0
2023-08-16 15:25:00,177.05,177.13,176.98,177.12,274874.0,175.5512,175.6305,175.4818,175.6206,274874.0
2023-08-16 15:30:00,177.13,177.28,177.0,177.21,403009.0,175.6305,175.7793,175.5016,175.7099,403009.0
2023-08-16 15:35:00,177.21,177.31,177.0,177.06,333626.0,175.7099,175.809,175.5016,175.5611,333626.0
2023-08-16 15:40:00,177.06,177.13,176.94,177.05,500914.0,175.5611,175.6305,175.4421,175.5512,500914.0
2023-08-16 15:45:00,177.05,177.13,176.98,177.02,284955.0,175.5512,175.6305,175.4818,175.5215,284955.0
2023-08-16 15:50:00,177.02,177.03,176.61,176.73,943679.0,175.5215,175.5314,175.1149,175.2339,943679.0
2023-08-16 15:55:00,176.73,176.86,176.5,176.56,2094343.0,175.2339,175.3628,175.0059,175.0654,2094343.0
2023-08-17 09:30:00,177.2,177.51,176.9,177.25,1404859.0,175.6999,176.0073,175.4025,175.7495,1404859.0
2023-08-17 09:35:00,177.27,177.28,176.85,176.9,596100.0,175.7694,175.7793,175.3529,175.4025,596100.0
2023-08-17 09:40:00,176.89,177.0,176.43,176.48,778947.0,175.3926,175.5016,174.9365,174.986,778947.0
2023-08-17 09:45:00,176.49,176.54,176.06,176.18,892511.0,174.996,175.0455,174.5696,174.6886,892511.0
2023-08-17 09:50:00,176.18,176.32,175.45,175.5,1360111.0,174.6886,174.8274,173.9648,174.0143,1360111.0
2023-08-17 09:55:00,175.5,175.64,175.23,175.63,1038847.0,174.0143,174.1531,173.7466,174.1432,1038847.0
2023-08-17 10:00:00,175.63,175.63,175.36,175.36,726964.0,174.1432,174.1432,173.8755,173.8755,726964.0
2023-08-17 10:05:00,175.36,175.48,174.3,174.65,2141783.0,173.8755,173.9945,172.8245,173.1715,2141783.0
2023-08-17 10:10:00,174.68,174.74,174.28,174.63,1116184.0,173.2013,173.2608,172.8047,173.1517,1116184.0
2023-08-17 10:15:00,174.62,174.95,174.58,174.92,679179.0,173.1418,173.469,173.1021,173.4392,679179.0
2023-08-17 10:20:00,174.9,175.14,174.81,174.82,782983.0,173.4194,173.6574,173.3302,173.3401,782983.0
2023-08-17 10:25:00,174.82,174.85,174.59,174.74,431190.0,173.3401,173.3698,173.112,173.2608,431190.0
2023-08-17 10:30:00,174.73,175.0,174.41,174.42,636758.0,173.2509,173.5186,172.9336,172.9435,636758.0
2023-08-17 10:35:00,174.42,174.52,174.04,174.3,1057756.0,172.9435,173.0426,172.5667,172.8245,1057756.0
2023-08-17 10:40:00,174.31,174.38,173.88,174.2,878216.0,172.8344,172.9038,172.408,172.7253,878216.0
2023-08-17 10:45:00,174.2,174.35,174.09,174.31,564732.0,172.7253,172.8741,172.6163,172.8344,564732.0
2023-08-17 10:50:00,174.32,174.55,174.26,174.52,445950.0,172.8443,173.0724,172.7848,173.0426,445950.0
2023-08-17 10:55:00,174.52,174.54,174.08,174.09,448638.0,173.0426,173.0625,172.6064,172.6163,448638.0
2023-08-17 11:00:00,174.1,174.24,173.83,174.2,576529.0,172.6262,172.765,172.3585,172.7253,576529.0
2023-08-17 11:05:00,174.2,174.36,174.07,174.09,369517.0,172.7253,172.884,172.5964,172.6163,369517.0
2023-08-17 11:10:00,174.09,174.33,174.09,174.22,331680.0,172.6163,172.8542,172.6163,172.7452,331680.0
2023-08-17 11:15:00,174.22,174.36,174.14,174.2,302473.0,172.7452,172.884,172.6658,172.7253,302473.0
2023-08-17 11:20:00,174.21,174.65,174.15,174.62,498704.0,172.7353,173.1715,172.6758,173.1418,498704.0
2023-08-17 11:25:00,174.61,174.63,174.23,174.27,324449.0,173.1319,173.1517,172.7551,172.7947,324449.0
2023-08-17 11:30:00,174.27,174.38,174.1,174.31,349944.0,172.7947,172.9038,172.6262,172.8344,349944.0
2023-08-17 11:35:00,174.31,174.57,174.24,174.42,438563.0,172.8344,173.0922,172.765,172.9435,438563.0
2023-08-17 11:40:00,174.41,174.67,174.37,174.53,310728.0,172.9336,173.1914,172.8939,173.0525,310728.0
2023-08-17 11:45:00,174.52,174.55,174.3,174.3,288972.0,173.0426,173.0724,172.8245,172.8245,288972.0
2023-08-17 11:50:00,174.31,174.61,174.27,174.44,394691.0,172.8344,173.1319,172.7947,172.9633,394691.0
2023-08-17 11:55:00,174.43,174.67,174.37,174.63,272498.0,172.9534,173.1914,172.8939,173.1517,272498.0
2023-08-17 12:00:00,174.64,174.77,174.57,174.77,258989.0,173.1616,173.2905,173.0922,173.2905,258989.0
2023-08-17 12:05:00,174.77,174.77,174.41,174.51,315757.0,173.2905,173.2905,172.9336,173.0327,315757.0
2023-08-17 12:10:00,174.52,174.83,174.52,174.77,239860.0,173.0426,173.35,173.0426,173.2905,239860.0
2023-08-17 12:15:00,174.76,174.85,174.66,174.81,269978.0,173.2806,173.3698,173.1814,173.3302,269978.0
2023-08-17 12:20:00,174.81,174.94,174.71,174.83,488578.0,173.3302,173.4591,173.231,173.35,488578.0
2023-08-17 12:25:00,174.83,175.02,174.83,174.95,423203.0,173.35,173.5384,173.35,173.469,423203.0
2023-08-17 12:30:00,174.96,174.99,174.75,174.81,242280.0,173.4789,173.5087,173.2707,173.3302,242280.0
2023-08-17 12:35:00,174.81,174.87,174.64,174.73,211479.0,173.3302,173.3897,173.1616,173.2509,211479.0
2023-08-17 12:40:00,174.74,174.92,174.71,174.84,213077.0,173.2608,173.4392,173.231,173.3599,213077.0
2023-08-17 12:45:00,174.87,174.9,174.66,174.81,350565.0,173.3897,173.4194,173.1814,173.3302,350565.0
2023-08-17 12:50:00,174.79,175.04,174.77,175.03,253325.0,173.3103,173.5582,173.2905,173.5483,253325.0
2023-08-17 12:55:00,175.03,175.07,174.95,175.06,298625.0,173.5483,173.588,173.469,173.5781,298625.0
2023-08-17 13:00:00,175.07,175.09,174.96,174.98,337627.0,173.588,173.6078,173.4789,173.4987,337627.0
2023-08-17 13:05:00,174.98,175.08,174.94,174.94,263419.0,173.4987,173.5979,173.4591,173.4591,263419.0
2023-08-17 13:10:00,174.94,175.0,174.81,174.93,246662.0,173.4591,173.5186,173.3302,173.4492,246662.0
2023-08-17 13:15:00,174.94,175.07,174.77,174.78,266897.0,173.4591,173.588,173.2905,173.3004,266897.0
2023-08-17 13:20:00,174.78,174.79,174.58,174.58,334882.0,173.3004,173.3103,173.1021,173.1021,334882.0
2023-08-17 13:25:00,174.58,174.67,174.52,174.56,250072.0,173.1021,173.1914,173.0426,173.0823,250072.0
2023-08-17 13:30:00,174.56,174.56,174.45,174.49,324630.0,173.0823,173.0823,172.9732,173.0129,324630.0
2023-08-17 13:35:00,174.49,174.55,174.4,174.47,221936.0,173.0129,173.0724,172.9236,172.9931,221936.0
2023-08-17 13:40:00,174.46,174.48,174.08,174.11,434673.0,172.9831,173.003,172.6064,172.6361,434673.0
2023-08-17 13:45:00,174.1,174.24,174.08,174.17,399522.0,172.6262,172.765,172.6064,172.6956,399522.0
2023-08-17 13:50:00,174.16,174.38,174.16,174.33,270950.0,172.6857,172.9038,172.6857,172.8542,270950.0
2023-08-17 13:55:00,174.33,174.33,174.12,174.22,284232.0,172.8542,172.8542,172.646,172.7452,284232.0
2023-08-17 14:00:00,174.22,174.31,174.08,174.1,286292.0,172.7452,172.8344,172.6064,172.6262,286292.0
2023-08-17 14:05:00,174.09,174.34,173.98,174.33,344679.0,172.6163,172.8642,172.5072,172.8542,344679.0
2023-08-17 14:10:00,174.33,174.35,174.21,174.27,214068.0,172.8542,172.8741,172.7353,172.7947,214068.0
2023-08-17 14:15:00,174.26,174.27,174.05,174.11,357441.0,172.7848,172.7947,172.5766,172.6361,357441.0
2023-08-17 14:20:00,174.11,174.16,173.94,174.12,383971.0,172.6361,172.6857,172.4675,172.646,383971.0
2023-08-17 14:25:00,174.11,174.29,174.11,174.25,248716.0,172.6361,172.8146,172.6361,172.7749,248716.0
2023-08-17 14:30:00,174.25,174.28,173.97,174.04,333121.0,172.7749,172.8047,172.4973,172.5667,333121.0
2023-08-17 14:35:00,174.05,174.21,173.97,174.19,292949.0,172.5766,172.7353,172.4973,172.7154,292949.0
2023-08-17 14:40:00,174.19,174.23,174.07,174.1,298458.0,172.7154,172.7551,172.5964,172.6262,298458.0
2023-08-17 14:45:00,174.09,174.18,173.83,174.05,433224.0,172.6163,172.7055,172.3585,172.5766,433224.0
2023-08-17 14:50:00,174.05,174.2,173.93,173.93,398438.0,172.5766,172.7253,172.4576,172.4576,398438.0
2023-08-17 14:55:00,173.93,173.99,173.71,173.94,531841.0,172.4576,172.5171,172.2395,172.4675,531841.0
2023-08-17 15:00:00,173.93,174.07,173.81,173.87,370271.0,172.4576,172.5964,172.3386,172.3981,370271.0
2023-08-17 15:05:00,173.87,174.09,173.82,173.86,461809.0,172.3981,172.6163,172.3486,172.3882,461809.0
2023-08-17 15:10:00,173.84,173.9,173.65,173.71,542992.0,172.3684,172.4279,172.18,172.2395,542992.0
2023-08-17 15:15:00,173.7,173.85,173.48,173.83,629437.0,172.2296,172.3783,172.0114,172.3585,629437.0
2023-08-17 15:20:00,173.83,173.89,173.6,173.7,424298.0,172.3585,172.418,172.1304,172.2296,424298.0
2023-08-17 15:25:00,173.7,174.15,173.67,174.08,509206.0,172.2296,172.6758,172.1998,172.6064,509206.0
2023-08-17 15:30:00,174.07,174.14,173.66,173.78,585820.0,172.5964,172.6658,172.1899,172.3089,585820.0
2023-08-17 15:35:00,173.78,174.02,173.73,173.93,482942.0,172.3089,172.5469,172.2593,172.4576,482942.0
2023-08-17 15:40:00,173.93,174.06,173.84,173.86,480184.0,172.4576,172.5865,172.3684,172.3882,480184.0
2023-08-17 15:45:00,173.86,173.99,173.74,173.98,626401.0,172.3882,172.5171,172.2692,172.5072,626401.0
2023-08-17 15:50:00,173.97,174.89,173.96,174.64,1518805.0,172.4973,173.4095,172.4874,173.1616,1518805.0
2023-08-17 15:55:00,174.64,174.71,173.89,173.99,2155798.0,173.1616,173.231,172.418,172.5171,2155798.0
2023-08-18 09:30:00,172.3,173.35,171.98,172.89,3458528.0,170.8414,171.8825,170.5241,171.4264,3458528.0
2023-08-18 09:35:00,172.89,173.14,172.51,172.86,926090.0,171.4264,171.6743,171.0496,171.3967,926090.0
2023-08-18 09:40:00,172.87,172.91,172.43,172.79,903523.0,171.4066,171.4463,170.9703,171.3273,903523.0
2023-08-18 09:45:00,172.77,172.94,172.34,172.87,753556.0,171.3074,171.476,170.8811,171.4066,753556.0
2023-08-18 09:50:00,172.86,173.11,172.61,172.68,690347.0,171.3967,171.6446,171.1488,171.2182,690347.0
2023-08-18 09:55:00,172.71,172.73,172.39,172.48,490586.0,171.248,171.2678,170.9307,171.0199,490586.0
2023-08-18 10:00:00,172.46,172.85,172.43,172.79,618924.0,171.0001,171.3868,170.9703,171.3273,618924.0
2023-08-18 10:05:00,172.8,172.89,172.62,172.87,530089.0,171.3372,171.4264,171.1587,171.4066,530089.0
2023-08-18 10:10:00,172.86,173.12,172.77,173.08,640077.0,171.3967,171.6545,171.3074,171.6148,640077.0
2023-08-18 10:15:00,173.08,173.11,172.64,173.09,696795.0,171.6148,171.6446,171.1785,171.6247,696795.0
2023-08-18 10:20:00,173.08,173.36,173.02,173.31,835588.0,171.6148,171.8924,171.5553,171.8429,835588.0
2023-08-18 10:25:00,173.32,173.34,172.79,172.8,519229.0,171.8528,171.8726,171.3273,171.3372,519229.0
2023-08-18 10:30:00,172.81,173.11,172.76,173.1,521453.0,171.3471,171.6446,171.2975,171.6347,521453.0
2023-08-18 10:35:00,173.11,173.66,173.09,173.58,733092.0,171.6446,172.1899,171.6247,172.1106,733092.0
2023-08-18 10:40:00,173.57,173.75,173.54,173.63,616514.0,172.1007,172.2791,172.0709,172.1602,616514.0
2023-08-18 10:45:00,173.64,173.77,173.47,173.56,449289.0,172.1701,172.299,172.0015,172.0908,449289.0
2023-08-18 10:50:00,173.56,173.59,173.28,173.54,528659.0,172.0908,172.1205,171.8131,172.0709,528659.0
2023-08-18 10:55:00,173.53,173.75,173.52,173.71,378636.0,172.061,172.2791,172.0511,172.2395,378636.0
2023-08-18 11:00:00,173.71,173.95,173.62,173.71,499471.0,172.2395,172.4775,172.1502,172.2395,499471.0
2023-08-18 11:05:00,173.7,173.73,173.33,173.41,427437.0,172.2296,172.2593,171.8627,171.942,427437.0
2023-08-18 11:10:00,173.42,173.71,173.42,173.65,322459.0,171.9519,172.2395,171.9519,172.18,322459.0
2023-08-18 11:15:00,173.65,173.86,173.64,173.67,327230.0,172.18,172.3882,172.1701,172.1998,327230.0
2023-08-18 11:20:00,173.68,173.9,173.59,173.73,318022.0,172.2097,172.4279,172.1205,172.2593,318022.0
2023-08-18 11:25:00,173.73,173.8,173.45,173.46,343249.0,172.2593,172.3287,171.9817,171.9916,343249.0
2023-08-18 11:30:00,173.45,173.63,173.36,173.43,494385.0,171.9817,172.1602,171.8924,171.9619,494385.0
2023-08-18 11:35:00,173.43,173.71,173.42,173.63,307350.0,171.9619,172.2395,171.9519,172.1602,307350.0
2023-08-18 11:40:00,173.63,173.73,173.28,173.7,401466.0,172.1602,172.2593,171.8131,172.2296,401466.0
2023-08-18 11:45:00,173.7,173.87,173.63,173.81,301398.0,172.2296,172.3981,172.1602,172.3386,301398.0
2023-08-18 11:50:00,173.82,174.15,173.78,174.08,406324.0,172.3486,172.6758,172.3089,172.6064,406324.0
2023-08-18 11:55:00,174.09,174.37,174.06,174.31,402846.0,172.6163,172.8939,172.5865,172.8344,402846.0
2023-08-18 12:00:00,174.3,174.44,174.17,174.4,349395.0,172.8245,172.9633,172.6956,172.9236,349395.0
2023-08-18 12:05:00,174.39,174.43,174.28,174.29,279507.0,172.9137,172.9534,172.8047,172.8146,279507.0
2023-08-18 12:10:00,174.29,174.32,173.93,174.03,484827.0,172.8146,172.8443,172.4576,172.5568,484827.0
2023-08-18 12:15:00,174.02,174.06,173.74,173.83,454263.0,172.5469,172.5865,172.2692,172.3585,454263.0
2023-08-18 12:20:00,173.84,173.95,173.77,173.89,367039.0,172.3684,172.4775,172.299,172.418,367039.0
2023-08-18 12:25:00,173.88,173.91,173.78,173.82,223024.0,172.408,172.4378,172.3089,172.3486,223024.0
2023-08-18 12:30:00,173.82,173.99,173.8,173.96,258088.0,172.3486,172.5171,172.3287,172.4874,258088.0
2023-08-18 12:35:00,173.96,174.04,173.84,174.01,247399.0,172.4874,172.5667,172.3684,172.5369,247399.0
2023-08-18 12:40:00,174.03,174.23,173.95,174.22,396528.0,172.5568,172.7551,172.4775,172.7452,396528.0
2023-08-18 12:45:00,174.22,174.35,174.09,174.32,265184.0,172.7452,172.8741,172.6163,172.8443,265184.0
2023-08-18 12:50:00,174.32,174.37,174.23,174.27,259020.0,172.8443,172.8939,172.7551,172.7947,259020.0
2023-08-18 12:55:00,174.27,174.27,173.93,173.98,239948.0,172.7947,172.7947,172.4576,172.5072,239948.0
2023-08-18 13:00:00,173.98,174.17,173.87,174.15,263046.0,172.5072,172.6956,172.3981,172.6758,263046.0
2023-08-18 13:05:00,174.16,174.28,174.09,174.2,315831.0,172.6857,172.8047,172.6163,172.7253,315831.0
2023-08-18 13:10:00,174.19,174.23,173.98,174.22,308886.0,172.7154,172.7551,172.5072,172.7452,308886.0
2023-08-18 13:15:00,174.22,174.36,174.17,174.18,237826.0,172.7452,172.884,172.6956,172.7055,237826.0
2023-08-18 13:20:00,174.18,174.27,173.98,174.01,352122.0,172.7055,172.7947,172.5072,172.5369,352122.0
2023-08-18 13:25:00,174.01,174.3,173.82,174.28,411012.0,172.5369,172.8245,172.3486,172.8047,411012.0
2023-08-18 13:30:00,174.28,174.41,174.22,174.39,409620.0,172.8047,172.9336,172.7452,172.9137,409620.0
2023-08-18 13:35:00,174.39,174.41,174.21,174.21,322701.0,172.9137,172.9336,172.7353,172.7353,322701.0
2023-08-18 13:40:00,174.21,174.3,174.12,174.3,205822.0,172.7353,172.8245,172.646,172.8245,205822.0
2023-08-18 13:45:00,174.31,174.47,174.24,174.41,242708.0,172.8344,172.9931,172.765,172.9336,242708.0
2023-08-18 13:50:00,174.41,174.47,174.34,174.47,217933.0,172.9336,172.9931,172.8642,172.9931,217933.0
2023-08-18 13:55:00,174.46,174.47,174.29,174.41,178299.0,172.9831,172.9931,172.8146,172.9336,178299.0
2023-08-18 14:00:00,174.41,174.52,174.35,174.52,318672.0,172.9336,173.0426,172.8741,173.0426,318672.0
2023-08-18 14:05:00,174.52,174.75,174.51,174.67,455045.0,173.0426,173.2707,173.0327,173.1914,455045.0
2023-08-18 14:10:00,174.67,174.68,174.33,174.48,475101.0,173.1914,173.2013,172.8542,173.003,475101.0
2023-08-18 14:15:00,174.48,174.6,174.29,174.5,296868.0,173.003,173.122,172.8146,173.0228,296868.0
2023-08-18 14:20:00,174.49,174.65,174.43,174.52,252111.0,173.0129,173.1715,172.9534,173.0426,252111.0
2023-08-18 14:25:00,174.53,174.59,174.34,174.55,302069.0,173.0525,173.112,172.8642,173.0724,302069.0
2023-08-18 14:30:00,174.53,174.75,174.46,174.72,339963.0,173.0525,173.2707,172.9831,173.2409,339963.0
2023-08-18 14:35:00,174.73,174.82,174.63,174.82,313266.0,173.2509,173.3401,173.1517,173.3401,313266.0
2023-08-18 14:40:00,174.82,174.88,174.6,174.65,344071.0,173.3401,173.3996,173.122,173.1715,344071.0
2023-08-18 14:45:00,174.65,174.79,174.56,174.74,260734.0,173.1715,173.3103,173.0823,173.2608,260734.0
2023-08-18 14:50:00,174.75,174.75,174.36,174.46,347274.0,173.2707,173.2707,172.884,172.9831,347274.0
2023-08-18 14:55:00,174.46,174.52,174.34,174.42,256223.0,172.9831,173.0426,172.8642,172.9435,256223.0
2023-08-18 15:00:00,174.43,174.43,174.22,174.36,375215.0,172.9534,172.9534,172.7452,172.884,375215.0
2023-08-18 15:05:00,174.36,174.5,174.29,174.31,267589.0,172.884,173.0228,172.8146,172.8344,267589.0
2023-08-18 15:10:00,174.31,174.35,174.09,174.18,377573.0,172.8344,172.8741,172.6163,172.7055,377573.0
2023-08-18 15:15:00,174.18,174.31,174.14,174.3,283009.0,172.7055,172.8344,172.6658,172.8245,283009.0
2023-08-18 15:20:00,174.3,174.5,174.15,174.25,428708.0,172.8245,173.0228,172.6758,172.7749,428708.0
2023-08-18 15:25:00,174.25,174.55,174.2,174.5,320067.0,172.7749,173.0724,172.7253,173.0228,320067.0
2023-08-18 15:30:00,174.49,174.55,174.39,174.5,311496.0,173.0129,173.0724,172.9137,173.0228,311496.0
2023-08-18 15:35:00,174.52,174.53,174.38,174.51,239076.0,173.0426,173.0525,172.9038,173.0327,239076.0
2023-08-18 15:40:00,174.51,174.8,174.49,174.79,442177.0,173.0327,173.3203,173.0129,173.3103,442177.0
2023-08-18 15:45:00,174.78,174.99,174.76,174.93,805031.0,173.3004,173.5087,173.2806,173.4492,805031.0
2023-08-18 15:50:00,174.94,175.1,174.34,174.36,1344636.0,173.4591,173.6177,172.8642,172.884,1344636.0
2023-08-18 15:55:00,174.36,174.58,174.15,174.49,2241625.0,172.884,173.1021,172.6758,173.0129,2241625.0
2023-08-21 09:30:00,175.1,175.12,174.35,174.73,1487216.0,173.6177,173.6376,172.8741,173.2509,1487216.0
2023-08-21 09:35:00,174.75,175.23,174.75,175.02,615081.0,173.2707,173.7466,173.2707,173.5384,615081.0
2023-08-21 09:40:00,175.04,175.33,174.98,175.14,637494.0,173.5582,173.8458,173.4987,173.6574,637494.0
2023-08-21 09:45:00,175.15,175.2,174.63,174.84,511987.0,173.6673,173.7169,173.1517,173.3599,511987.0
2023-08-21 09:50:00,174.84,174.88,174.59,174.76,352957.0,173.3599,173.3996,173.112,173.2806,352957.0
2023-08-21 09:55:00,174.77,175.39,174.74,175.38,641593.0,173.2905,173.9053,173.2608,173.8953,641593.0
2023-08-21 10:00:00,175.4,175.44,175.24,175.28,528169.0,173.9152,173.9548,173.7565,173.7962,528169.0
2023-08-21 10:05:00,175.27,175.57,175.21,175.21,542975.0,173.7863,174.0837,173.7268,173.7268,542975.0
2023-08-21 10:10:00,175.22,175.24,174.67,174.7,638113.0,173.7367,173.7565,173.1914,173.2211,638113.0
2023-08-21 10:15:00,174.69,174.79,174.57,174.74,430743.0,173.2112,173.3103,173.0922,173.2608,430743.0
2023-08-21 10:20:00,174.74,174.75,174.36,174.42,569637.0,173.2608,173.2707,172.884,172.9435,569637.0
2023-08-21 10:25:00,174.42,174.46,173.95,174.02,651958.0,172.9435,172.9831,172.4775,172.5469,651958.0
2023-08-21 10:30:00,174.03,174.34,173.92,174.24,557836.0,172.5568,172.8642,172.4477,172.765,557836.0
2023-08-21 10:35:00,174.24,174.36,174.1,174.25,274373.0,172.765,172.884,172.6262,172.7749,274373.0
2023-08-21 10:40:00,174.24,174.47,174.22,174.34,319908.0,172.765,172.9931,172.7452,172.8642,319908.0
2023-08-21 10:45:00,174.33,174.62,174.25,174.49,388246.0,172.8542,173.1418,172.7749,173.0129,388246.0
2023-08-21 10:50:00,174.5,174.53,174.19,174.3,333028.0,173.0228,173.0525,172.7154,172.8245,333028.0
2023-08-21 10:55:00,174.31,174.4,174.21,174.24,230306.0,172.8344,172.9236,172.7353,172.765,230306.0
2023-08-21 11:00:00,174.24,174.45,174.09,174.4,385614.0,172.765,172.9732,172.6163,172.9236,385614.0
2023-08-21 11:05:00,174.39,174.47,174.15,174.25,236261.0,172.9137,172.9931,172.6758,172.7749,236261.0
2023-08-21 11:10:00,174.25,174.27,173.97,173.99,377947.0,172.7749,172.7947,172.4973,172.5171,377947.0
2023-08-21 11:15:00,173.98,173.98,173.73,173.95,380392.0,172.5072,172.5072,172.2593,172.4775,380392.0
2023-08-21 11:20:00,173.94,174.07,173.86,173.88,199552.0,172.4675,172.5964,172.3882,172.408,199552.0
2023-08-21 11:25:00,173.88,174.01,173.86,173.99,312734.0,172.408,172.5369,172.3882,172.5171,312734.0
2023-08-21 11:30:00,173.99,174.24,173.97,174.19,304946.0,172.5171,172.765,172.4973,172.7154,304946.0
2023-08-21 11:35:00,174.18,174.23,173.97,174.04,259537.0,172.7055,172.7551,172.4973,172.5667,259537.0
2023-08-21 11:40:00,174.05,174.08,173.91,173.95,212201.0,172.5766,172.6064,172.4378,172.4775,212201.0
2023-08-21 11:45:00,173.95,174.21,173.86,174.16,268775.0,172.4775,172.7353,172.3882,172.6857,268775.0
2023-08-21 11:50:00,174.16,174.23,173.96,174.06,316476.0,172.6857,172.7551,172.4874,172.5865,316476.0
2023-08-21 11:55:00,174.06,174.22,174.02,174.15,224768.0,172.5865,172.7452,172.5469,172.6758,224768.0
2023-08-21 12:00:00,174.14,174.38,174.12,174.3,234099.0,172.6658,172.9038,172.646,172.8245,234099.0
2023-08-21 12:05:00,174.3,174.31,174.16,174.19,185175.0,172.8245,172.8344,172.6857,172.7154,185175.0
2023-08-21 12:10:00,174.19,174.47,174.05,174.42,253476.0,172.7154,172.9931,172.5766,172.9435,253476.0
2023-08-21 12:15:00,174.43,174.56,174.42,174.51,326235.0,172.9534,173.0823,172.9435,173.0327,326235.0
2023-08-21 12:20:00,174.52,174.71,174.49,174.66,341069.0,173.0426,173.231,173.0129,173.1814,341069.0
2023-08-21 12:25:00,174.66,174.82,174.65,174.78,327855.0,173.1814,173.3401,173.1715,173.3004,327855.0
2023-08-21 12:30:00,174.78,174.86,174.68,174.77,320175.0,173.3004,173.3798,173.2013,173.2905,320175.0
2023-08-21 12:35:00,174.78,174.83,174.72,174.8,168271.0,173.3004,173.35,173.2409,173.3203,168271.0
2023-08-21 12:40:00,174.8,175.01,174.78,174.92,279160.0,173.3203,173.5285,173.3004,173.4392,279160.0
2023-08-21 12:45:00,174.93,175.07,174.88,175.03,209144.0,173.4492,173.588,173.3996,173.5483,209144.0
2023-08-21 12:50:00,175.03,175.06,174.91,174.95,208547.0,173.5483,173.5781,173.4293,173.469,208547.0
2023-08-21 12:55:00,174.94,175.14,174.93,175.07,456637.0,173.4591,173.6574,173.4492,173.588,456637.0
2023-08-21 13:00:00,175.08,175.17,174.88,174.89,285612.0,173.5979,173.6871,173.3996,173.4095,285612.0
2023-08-21 13:05:00,174.88,175.09,174.86,175.06,298183.0,173.3996,173.6078,173.3798,173.5781,298183.0
2023-08-21 13:10:00,175.06,175.08,174.86,174.9,167305.0,173.5781,173.5979,173.3798,173.4194,167305.0
2023-08-21 13:15:00,174.89,175.13,174.87,175.12,217588.0,173.4095,173.6475,173.3897,173.6376,217588.0
2023-08-21 13:20:00,175.12,175.32,175.11,175.29,342947.0,173.6376,173.8359,173.6276,173.8061,342947.0
2023-08-21 13:25:00,175.29,175.53,175.25,175.36,356613.0,173.8061,174.0441,173.7665,173.8755,356613.0
2023-08-21 13:30:00,175.36,175.5,175.29,175.39,210188.0,173.8755,174.0143,173.8061,173.9053,210188.0
2023-08-21 13:35:00,175.39,175.56,175.35,175.45,235096.0,173.9053,174.0738,173.8656,173.9648,235096.0
2023-08-21 13:40:00,175.46,175.59,175.44,175.59,307161.0,173.9747,174.1036,173.9548,174.1036,307161.0
2023-08-21 13:45:00,175.58,175.61,175.42,175.5,239799.0,174.0937,174.1234,173.935,174.0143,239799.0
2023-08-21 13:50:00,175.5,175.56,175.32,175.34,220946.0,174.0143,174.0738,173.8359,173.8557,220946.0
2023-08-21 13:55:00,175.33,175.4,175.18,175.25,241669.0,173.8458,173.9152,173.697,173.7665,241669.0
2023-08-21 14:00:00,175.25,175.35,175.12,175.24,219230.0,173.7665,173.8656,173.6376,173.7565,219230.0
2023-08-21 14:05:00,175.24,175.38,175.17,175.31,193922.0,173.7565,173.8953,173.6871,173.8259,193922.0
2023-08-21 14:10:00,175.32,175.48,175.32,175.45,192606.0,173.8359,173.9945,173.8359,173.9648,192606.0
2023-08-21 14:15:00,175.46,175.63,175.44,175.62,310364.0,173.9747,174.1432,173.9548,174.1333,310364.0
2023-08-21 14:20:00,175.63,175.75,175.46,175.47,262075.0,174.1432,174.2622,173.9747,173.9846,262075.0
2023-08-21 14:25:00,175.47,175.6,175.43,175.54,156006.0,173.9846,174.1135,173.9449,174.054,156006.0
2023-08-21 14:30:00,175.55,175.65,175.47,175.5,230010.0,174.0639,174.1631,173.9846,174.0143,230010.0
2023-08-21 14:35:00,175.51,175.69,175.5,175.65,172692.0,174.0242,174.2027,174.0143,174.1631,172692.0
2023-08-21 14:40:00,175.64,175.86,175.64,175.83,286815.0,174.1531,174.3713,174.1531,174.3415,286815.0
2023-08-21 14:45:00,175.83,175.91,175.76,175.86,234394.0,174.3415,174.4209,174.2721,174.3713,234394.0
2023-08-21 14:50:00,175.86,175.88,175.75,175.77,246967.0,174.3713,174.3911,174.2622,174.282,246967.0
2023-08-21 14:55:00,175.76,175.78,175.63,175.66,297864.0,174.2721,174.292,174.1432,174.173,297864.0
2023-08-21 15:00:00,175.66,175.86,175.65,175.81,334483.0,174.173,174.3713,174.1631,174.3217,334483.0
2023-08-21 15:05:00,175.82,175.91,175.73,175.87,388422.0,174.3316,174.4209,174.2424,174.3812,388422.0
2023-08-21 15:10:00,175.87,175.9,175.73,175.87,264202.0,174.3812,174.4109,174.2424,174.3812,264202.0
2023-08-21 15:15:00,175.87,175.96,175.84,175.86,289962.0,174.3812,174.4704,174.3515,174.3713,289962.0
2023-08-21 15:20:00,175.87,175.98,175.83,175.94,259554.0,174.3812,174.4903,174.3415,174.4506,259554.0
2023-08-21 15:25:00,175.94,175.97,175.71,175.74,341647.0,174.4506,174.4804,174.2226,174.2523,341647.0
2023-08-21 15:30:00,175.74,175.86,175.64,175.86,387675.0,174.2523,174.3713,174.1531,174.3713,387675.0
2023-08-21 15:35:00,175.85,175.95,175.8,175.9,330625.0,174.3614,174.4605,174.3118,174.4109,330625.0
2023-08-21 15:40:00,175.9,176.13,175.89,176.07,569171.0,174.4109,174.639,174.401,174.5795,569171.0
2023-08-21 15:45:00,176.07,176.1,175.91,175.91,476375.0,174.5795,174.6093,174.4209,174.4209,476375.0
2023-08-21 15:50:00,175.92,176.1,175.8,175.96,738576.0,174.4308,174.6093,174.3118,174.4704,738576.0
2023-08-21 15:55:00,175.96,175.98,175.69,175.8,1470494.0,174.4704,174.4903,174.2027,174.3118,1470494.0
2023-08-22 09:30:00,177.06,177.15,176.25,176.57,1691898.0,175.5611,175.6504,174.758,175.0753,1691898.0
2023-08-22 09:35:00,176.58,176.75,176.46,176.52,613767.0,175.0852,175.2538,174.9662,175.0257,613767.0
2023-08-22 09:40:00,176.51,176.7,176.32,176.56,585381.0,175.0158,175.2042,174.8274,175.0654,585381.0
2023-08-22 09:45:00,176.55,176.93,176.45,176.56,623568.0,175.0554,175.4322,174.9563,175.0654,623568.0
2023-08-22 09:50:00,176.57,176.6,176.39,176.44,441113.0,175.0753,175.105,174.8968,174.9464,441113.0
2023-08-22 09:55:00,176.44,176.62,176.31,176.6,505950.0,174.9464,175.1249,174.8175,175.105,505950.0
2023-08-22 10:00:00,176.59,176.67,176.33,176.56,406144.0,175.0951,175.1744,174.8373,175.0654,406144.0
2023-08-22 10:05:00,176.56,176.72,176.42,176.58,350142.0,175.0654,175.224,174.9265,175.0852,350142.0
2023-08-22 10:10:00,176.58,177.08,176.55,176.98,469189.0,175.0852,175.581,175.0554,175.4818,469189.0
2023-08-22 10:15:00,176.98,177.09,176.74,176.89,436082.0,175.4818,175.5909,175.2438,175.3926,436082.0
2023-08-22 10:20:00,176.89,177.05,176.67,176.69,426314.0,175.3926,175.5512,175.1744,175.1943,426314.0
2023-08-22 10:25:00,176.69,176.94,176.64,176.93,326162.0,175.1943,175.4421,175.1447,175.4322,326162.0
2023-08-22 10:30:00,176.92,176.98,176.41,176.43,488029.0,175.4223,175.4818,174.9166,174.9365,488029.0
2023-08-22 10:35:00,176.43,176.63,176.26,176.55,396591.0,174.9365,175.1348,174.7679,175.0554,396591.0
2023-08-22 10:40:00,176.55,176.69,176.43,176.67,292719.0,175.0554,175.1943,174.9365,175.1744,292719.0
2023-08-22 10:45:00,176.68,176.81,176.6,176.79,294351.0,175.1843,175.3132,175.105,175.2934,294351.0
2023-08-22 10:50:00,176.78,177.18,176.75,177.15,444186.0,175.2835,175.6801,175.2538,175.6504,444186.0
2023-08-22 10:55:00,177.16,177.32,177.15,177.21,495489.0,175.6603,175.8189,175.6504,175.7099,495489.0
2023-08-22 11:00:00,177.21,177.43,177.18,177.2,621108.0,175.7099,175.928,175.6801,175.6999,621108.0
2023-08-22 11:05:00,177.19,177.2,176.95,177.04,497602.0,175.69,175.6999,175.4521,175.5413,497602.0
2023-08-22 11:10:00,177.03,177.34,176.92,176.92,494562.0,175.5314,175.8388,175.4223,175.4223,494562.0
2023-08-22 11:15:00,176.9,177.01,176.76,176.93,335294.0,175.4025,175.5116,175.2637,175.4322,335294.0
2023-08-22 11:20:00,176.92,177.31,176.92,177.13,356981.0,175.4223,175.809,175.4223,175.6305,356981.0
2023-08-22 11:25:00,177.13,177.33,177.05,177.22,230041.0,175.6305,175.8288,175.5512,175.7198,230041.0
2023-08-22 11:30:00,177.23,177.32,177.05,177.14,241054.0,175.7297,175.8189,175.5512,175.6405,241054.0
2023-08-22 11:35:00,177.13,177.24,176.9,176.91,417699.0,175.6305,175.7396,175.4025,175.4124,417699.0
2023-08-22 11:40:00,176.91,177.0,176.77,176.79,326868.0,175.4124,175.5016,175.2736,175.2934,326868.0
2023-08-22 11:45:00,176.81,177.0,176.75,176.99,219787.0,175.3132,175.5016,175.2538,175.4917,219787.0
2023-08-22 11:50:00,176.99,177.01,176.62,176.66,350056.0,175.4917,175.5116,175.1249,175.1645,350056.0
2023-08-22 11:55:00,176.65,176.77,176.58,176.71,266712.0,175.1546,175.2736,175.0852,175.2141,266712.0
2023-08-22 12:00:00,176.72,176.76,176.6,176.7,196462.0,175.224,175.2637,175.105,175.2042,196462.0
2023-08-22 12:05:00,176.7,176.79,176.67,176.72,239188.0,175.2042,175.2934,175.1744,175.224,239188.0
2023-08-22 12:10:00,176.72,176.77,176.37,176.39,404489.0,175.224,175.2736,174.877,174.8968,404489.0
2023-08-22 12:15:00,176.39,176.52,176.27,176.5,243760.0,174.8968,175.0257,174.7778,175.0059,243760.0
2023-08-22 12:20:00,176.5,176.62,176.44,176.61,323146.0,175.0059,175.1249,174.9464,175.1149,323146.0
2023-08-22 12:25:00,176.61,176.85,176.53,176.81,307943.0,175.1149,175.3529,175.0356,175.3132,307943.0
2023-08-22 12:30:00,176.83,177.03,176.82,177.0,397154.0,175.3331,175.5314,175.3232,175.5016,397154.0
2023-08-22 12:35:00,177.0,177.3,176.98,177.22,346009.0,175.5016,175.7991,175.4818,175.7198,346009.0
2023-08-22 12:40:00,177.22,177.34,177.2,177.28,247891.0,175.7198,175.8388,175.6999,175.7793,247891.0
2023-08-22 12:45:00,177.28,177.35,177.24,177.28,218051.0,175.7793,175.8487,175.7396,175.7793,218051.0
2023-08-22 12:50:00,177.29,177.38,177.25,177.35,263166.0,175.7892,175.8784,175.7495,175.8487,263166.0
2023-08-22 12:55:00,177.34,177.35,177.01,177.03,331824.0,175.8388,175.8487,175.5116,175.5314,331824.0
2023-08-22 13:00:00,177.02,177.14,176.77,176.84,364042.0,175.5215,175.6405,175.2736,175.343,364042.0
2023-08-22 13:05:00,176.86,177.07,176.81,177.03,227083.0,175.3628,175.571,175.3132,175.5314,227083.0
2023-08-22 13:10:00,177.04,177.12,176.91,177.0,379011.0,175.5413,175.6206,175.4124,175.5016,379011.0
2023-08-22 13:15:00,177.0,177.18,176.83,177.13,399366.0,175.5016,175.6801,175.3331,175.6305,399366.0
2023-08-22 13:20:00,177.14,177.25,177.0,177.02,238479.0,175.6405,175.7495,175.5016,175.5215,238479.0
2023-08-22 13:25:00,177.01,177.13,176.98,177.13,147244.0,175.5116,175.6305,175.4818,175.6305,147244.0
2023-08-22 13:30:00,177.13,177.14,176.98,177.14,200769.0,175.6305,175.6405,175.4818,175.6405,200769.0
2023-08-22 13:35:00,177.15,177.26,176.96,176.99,360422.0,175.6504,175.7594,175.462,175.4917,360422.0
2023-08-22 13:40:00,176.99,177.1,176.88,176.98,170863.0,175.4917,175.6008,175.3827,175.4818,170863.0
2023-08-22 13:45:00,176.97,177.09,176.84,176.93,195352.0,175.4719,175.5909,175.343,175.4322,195352.0
2023-08-22 13:50:00,176.93,177.0,176.8,176.9,212671.0,175.4322,175.5016,175.3033,175.4025,212671.0
2023-08-22 13:55:00,176.92,177.1,176.88,177.06,204699.0,175.4223,175.6008,175.3827,175.5611,204699.0
2023-08-22 14:00:00,177.06,177.11,176.84,177.03,275294.0,175.5611,175.6107,175.343,175.5314,275294.0
2023-08-22 14:05:00,177.02,177.22,176.92,177.2,203815.0,175.5215,175.7198,175.4223,175.6999,203815.0
2023-08-22 14:10:00,177.19,177.22,176.93,176.99,227570.0,175.69,175.7198,175.4322,175.4917,227570.0
2023-08-22 14:15:00,177.0,177.1,176.93,177.0,165116.0,175.5016,175.6008,175.4322,175.5016,165116.0
2023-08-22 14:20:00,177.0,177.08,176.88,177.02,185882.0,175.5016,175.581,175.3827,175.5215,185882.0
2023-08-22 14:25:00,177.03,177.25,176.99,177.22,173217.0,175.5314,175.7495,175.4917,175.7198,173217.0
2023-08-22 14:30:00,177.22,177.28,177.17,177.28,180367.0,175.7198,175.7793,175.6702,175.7793,180367.0
2023-08-22 14:35:00,177.28,177.33,177.16,177.22,194480.0,175.7793,175.8288,175.6603,175.7198,194480.0
2023-08-22 14:40:00,177.22,177.24,177.02,177.09,234456.0,175.7198,175.7396,175.5215,175.5909,234456.0
2023-08-22 14:45:00,177.11,177.19,177.03,177.16,246829.0,175.6107,175.69,175.5314,175.6603,246829.0
2023-08-22 14:50:00,177.16,177.27,177.13,177.23,164608.0,175.6603,175.7694,175.6305,175.7297,164608.0
2023-08-22 14:55:00,177.24,177.37,177.2,177.36,266423.0,175.7396,175.8685,175.6999,175.8586,266423.0
2023-08-22 15:00:00,177.36,177.43,177.29,177.38,306493.0,175.8586,175.928,175.7892,175.8784,306493.0
2023-08-22 15:05:00,177.38,177.53,177.36,177.48,308702.0,175.8784,176.0271,175.8586,175.9776,308702.0
2023-08-22 15:10:00,177.47,177.64,177.46,177.63,391099.0,175.9677,176.1362,175.9577,176.1263,391099.0
2023-08-22 15:15:00,177.64,177.68,177.48,177.49,479773.0,176.1362,176.1759,175.9776,175.9875,479773.0
2023-08-22 15:20:00,177.5,177.53,177.29,177.34,277704.0,175.9974,176.0271,175.7892,175.8388,277704.0
2023-08-22 15:25:00,177.34,177.44,177.22,177.31,358057.0,175.8388,175.9379,175.7198,175.809,358057.0
2023-08-22 15:30:00,177.31,177.36,177.1,177.22,517784.0,175.809,175.8586,175.6008,175.7198,517784.0
2023-08-22 15:35:00,177.22,177.23,177.1,177.17,305578.0,175.7198,175.7297,175.6008,175.6702,305578.0
2023-08-22 15:40:00,177.17,177.23,177.08,177.16,382091.0,175.6702,175.7297,175.581,175.6603,382091.0
2023-08-22 15:45:00,177.15,177.28,177.08,177.14,470289.0,175.6504,175.7793,175.581,175.6405,470289.0
2023-08-22 15:50:00,177.14,177.37,177.08,177.23,841312.0,175.6405,175.8685,175.581,175.7297,841312.0
2023-08-22 15:55:00,177.24,177.46,177.1,177.22,1729502.0,175.7396,175.9577,175.6008,175.7198,1729502.0
2023-08-23 09:30:00,178.56,179.05,178.32,178.94,1999769.0,177.0484,177.5343,176.8105,177.4252,1999769.0
2023-08-23 09:35:00,178.94,179.3,178.73,178.84,1021816.0,177.4252,177.7822,177.217,177.3261,1021816.0
2023-08-23 09:40:00,178.84,179.1,178.67,179.1,633239.0,177.3261,177.5839,177.1575,177.5839,633239.0
2023-08-23 09:45:00,179.1,179.69,179.02,179.61,1144329.0,177.5839,178.1689,177.5045,178.0895,1144329.0
2023-08-23 09:50:00,179.61,179.84,179.57,179.81,959162.0,178.0895,178.3176,178.0499,178.2878,959162.0
2023-08-23 09:55:00,179.81,180.17,179.8,179.82,1166039.0,178.2878,178.6448,178.2779,178.2978,1166039.0
2023-08-23 10:00:00,179.84,179.9,179.46,179.6,816283.0,178.3176,178.3771,177.9408,178.0796,816283.0
2023-08-23 10:05:00,179.61,179.94,179.53,179.93,575342.0,178.0895,178.4167,178.0102,178.4068,575342.0
2023-08-23 10:10:00,179.92,180.12,179.84,179.94,510689.0,178.3969,178.5952,178.3176,178.4167,510689.0
2023-08-23 10:15:00,179.95,180.2,179.92,180.16,678321.0,178.4267,178.6745,178.3969,178.6349,678321.0
2023-08-23 10:20:00,180.16,180.22,179.92,180.2,619982.0,178.6349,178.6944,178.3969,178.6745,619982.0
2023-08-23 10:25:00,180.19,180.39,180.08,180.11,582016.0,178.6646,178.8629,178.5556,178.5853,582016.0
2023-08-23 10:30:00,180.11,180.33,180.08,180.21,483138.0,178.5853,178.8034,178.5556,178.6845,483138.0
2023-08-23 10:35:00,180.2,180.35,180.07,180.33,416591.0,178.6745,178.8233,178.5456,178.8034,416591.0
2023-08-23 10:40:00,180.33,180.78,180.24,180.77,850881.0,178.8034,179.2496,178.7142,179.2397,850881.0
2023-08-23 10:45:00,180.77,181.05,180.76,181.04,930112.0,179.2397,179.5174,179.2298,179.5074,930112.0
2023-08-23 10:50:00,181.04,181.27,180.99,181.16,712367.0,179.5074,179.7355,179.4579,179.6264,712367.0
2023-08-23 10:55:00,181.17,181.25,181.05,181.21,646862.0,179.6363,179.7157,179.5174,179.676,646862.0
2023-08-23 11:00:00,181.21,181.29,180.87,180.89,599618.0,179.676,179.7553,179.3389,179.3587,599618.0
2023-08-23 11:05:00,180.88,181.09,180.87,181.04,439676.0,179.3488,179.557,179.3389,179.5074,439676.0
2023-08-23 11:10:00,181.05,181.15,180.95,181.11,404429.0,179.5174,179.6165,179.4182,179.5768,404429.0
2023-08-23 11:15:00,181.1,181.17,180.94,181.11,369255.0,179.5669,179.6363,179.4083,179.5768,369255.0
2023-08-23 11:20:00,181.11,181.19,181.01,181.18,398878.0,179.5768,179.6562,179.4777,179.6463,398878.0
2023-08-23 11:25:00,181.18,181.34,181.09,181.15,462917.0,179.6463,179.8049,179.557,179.6165,462917.0
2023-08-23 11:30:00,181.15,181.24,180.88,180.92,381061.0,179.6165,179.7057,179.3488,179.3885,381061.0
2023-08-23 11:35:00,180.91,181.0,180.8,180.92,487618.0,179.3785,179.4678,179.2695,179.3885,487618.0
2023-08-23 11:40:00,180.93,180.97,180.83,180.84,267556.0,179.3984,179.438,179.2992,179.3091,267556.0
2023-08-23 11:45:00,180.84,181.0,180.79,180.99,530212.0,179.3091,179.4678,179.2596,179.4579,530212.0
2023-08-23 11:50:00,180.99,181.22,180.98,181.15,497591.0,179.4579,179.6859,179.4479,179.6165,497591.0
2023-08-23 11:55:00,181.16,181.31,181.11,181.13,343438.0,179.6264,179.7752,179.5768,179.5967,343438.0
2023-08-23 12:00:00,181.13,181.18,180.9,180.92,260609.0,179.5967,179.6463,179.3686,179.3885,260609.0
2023-08-23 12:05:00,180.92,180.97,180.85,180.86,246331.0,179.3885,179.438,179.319,179.329,246331.0
2023-08-23 12:10:00,180.86,180.95,180.78,180.91,223869.0,179.329,179.4182,179.2496,179.3785,223869.0
2023-08-23 12:15:00,180.91,180.92,180.65,180.68,334938.0,179.3785,179.3885,179.1207,179.1505,334938.0
2023-08-23 12:20:00,180.67,180.97,180.63,180.77,385817.0,179.1406,179.438,179.1009,179.2397,385817.0
2023-08-23 12:25:00,180.77,180.84,180.72,180.73,261537.0,179.2397,179.3091,179.1901,179.2001,261537.0
2023-08-23 12:30:00,180.73,180.8,180.65,180.71,245593.0,179.2001,179.2695,179.1207,179.1802,245593.0
2023-08-23 12:35:00,180.72,180.8,180.68,180.78,185173.0,179.1901,179.2695,179.1505,179.2496,185173.0
2023-08-23 12:40:00,180.78,180.81,180.68,180.78,210389.0,179.2496,179.2794,179.1505,179.2496,210389.0
2023-08-23 12:45:00,180.78,180.87,180.7,180.78,202066.0,179.2496,179.3389,179.1703,179.2496,202066.0
2023-08-23 12:50:00,180.78,180.92,180.72,180.75,210888.0,179.2496,179.3885,179.1901,179.2199,210888.0
2023-08-23 12:55:00,180.75,180.83,180.67,180.68,225606.0,179.2199,179.2992,179.1406,179.1505,225606.0
2023-08-23 13:00:00,180.68,180.86,180.63,180.83,231754.0,179.1505,179.329,179.1009,179.2992,231754.0
2023-08-23 13:05:00,180.82,180.87,180.78,180.86,134705.0,179.2893,179.3389,179.2496,179.329,134705.0
2023-08-23 13:10:00,180.85,180.88,180.81,180.86,117195.0,179.319,179.3488,179.2794,179.329,117195.0
2023-08-23 13:15:00,180.86,181.2,180.85,181.18,590013.0,179.329,179.6661,179.319,179.6463,590013.0
2023-08-23 13:20:00,181.18,181.27,181.16,181.25,477053.0,179.6463,179.7355,179.6264,179.7157,477053.0
2023-08-23 13:25:00,181.25,181.29,181.2,181.24,304581.0,179.7157,179.7553,179.6661,179.7057,304581.0
2023-08-23 13:30:00,181.23,181.4,181.21,181.35,424127.0,179.6958,179.8644,179.676,179.8148,424127.0
2023-08-23 13:35:00,181.36,181.36,181.14,181.24,447465.0,179.8247,179.8247,179.6066,179.7057,447465.0
2023-08-23 13:40:00,181.25,181.31,181.17,181.3,229858.0,179.7157,179.7752,179.6363,179.7652,229858.0
2023-08-23 13:45:00,181.31,181.44,181.28,181.41,262751.0,179.7752,179.904,179.7454,179.8743,262751.0
2023-08-23 13:50:00,181.43,181.46,181.36,181.41,289162.0,179.8941,179.9239,179.8247,179.8743,289162.0
2023-08-23 13:55:00,181.41,181.55,181.39,181.4,315092.0,179.8743,180.0131,179.8545,179.8644,315092.0
2023-08-23 14:00:00,181.4,181.4,181.22,181.28,279345.0,179.8644,179.8644,179.6859,179.7454,279345.0
2023-08-23 14:05:00,181.27,181.29,181.22,181.24,270610.0,179.7355,179.7553,179.6859,179.7057,270610.0
2023-08-23 14:10:00,181.25,181.25,181.12,181.18,218569.0,179.7157,179.7157,179.5868,179.6463,218569.0
2023-08-23 14:15:00,181.19,181.2,180.92,180.97,408145.0,179.6562,179.6661,179.3885,179.438,408145.0
2023-08-23 14:20:00,180.97,181.16,180.89,181.14,344118.0,179.438,179.6264,179.3587,179.6066,344118.0
2023-08-23 14:25:00,181.15,181.2,181.06,181.06,246820.0,179.6165,179.6661,179.5273,179.5273,246820.0
2023-08-23 14:30:00,181.07,181.12,180.97,181.03,208179.0,179.5372,179.5868,179.438,179.4975,208179.0
2023-08-23 14:35:00,181.03,181.08,180.84,180.88,272127.0,179.4975,179.5471,179.3091,179.3488,272127.0
2023-08-23 14:40:00,180.88,180.93,180.8,180.86,234814.0,179.3488,179.3984,179.2695,179.329,234814.0
2023-08-23 14:45:00,180.86,181.05,180.81,180.98,197960.0,179.329,179.5174,179.2794,179.4479,197960.0
2023-08-23 14:50:00,180.98,181.06,180.91,181.0,212412.0,179.4479,179.5273,179.3785,179.4678,212412.0
2023-08-23 14:55:00,181.0,181.09,180.89,180.95,249313.0,179.4678,179.557,179.3587,179.4182,249313.0
2023-08-23 15:00:00,180.95,181.13,180.81,181.12,288161.0,179.4182,179.5967,179.2794,179.5868,288161.0
2023-08-23 15:05:00,181.12,181.24,181.05,181.22,358738.0,179.5868,179.7057,179.5174,179.6859,358738.0
2023-08-23 15:10:00,181.22,181.31,181.2,181.24,299484.0,179.6859,179.7752,179.6661,179.7057,299484.0
2023-08-23 15:15:00,181.24,181.35,181.22,181.34,285450.0,179.7057,179.8148,179.6859,179.8049,285450.0
2023-08-23 15:20:00,181.34,181.42,181.25,181.41,333550.0,179.8049,179.8842,179.7157,179.8743,333550.0
2023-08-23 15:25:00,181.41,181.54,181.37,181.53,441143.0,179.8743,180.0032,179.8346,179.9933,441143.0
2023-08-23 15:30:00,181.53,181.54,181.37,181.46,384018.0,179.9933,180.0032,179.8346,179.9239,384018.0
2023-08-23 15:35:00,181.45,181.5,181.43,181.43,354277.0,179.914,179.9635,179.8941,179.8941,354277.0
2023-08-23 15:40:00,181.44,181.54,181.4,181.45,484807.0,179.904,180.0032,179.8644,179.914,484807.0
2023-08-23 15:45:00,181.44,181.46,181.27,181.35,661575.0,179.904,179.9239,179.7355,179.8148,661575.0
2023-08-23 15:50:00,181.35,181.47,181.04,181.11,867792.0,179.8148,179.9338,179.5074,179.5768,867792.0
2023-08-23 15:55:00,181.11,181.22,181.0,181.14,1530255.0,179.5768,179.6859,179.4678,179.6066,1530255.0
2023-08-24 09:30:00,180.68,181.11,179.69,179.74,1970479.0,179.1505,179.5768,178.1689,178.2184,1970479.0
2023-08-24 09:35:00,179.72,179.96,179.61,179.83,763324.0,178.1986,178.4366,178.0895,178.3077,763324.0
2023-08-24 09:40:00,179.84,180.27,179.75,180.21,582428.0,178.3176,178.744,178.2284,178.6845,582428.0
2023-08-24 09:45:00,180.22,180.23,179.91,179.92,484190.0,178.6944,178.7043,178.387,178.3969,484190.0
2023-08-24 09:50:00,179.93,180.03,179.76,179.97,586174.0,178.4068,178.506,178.2383,178.4465,586174.0
2023-08-24 09:55:00,179.98,180.2,179.97,180.02,542636.0,178.4564,178.6745,178.4465,178.4961,542636.0
2023-08-24 10:00:00,180.02,180.13,179.67,179.8,449371.0,178.4961,178.6051,178.149,178.2779,449371.0
2023-08-24 10:05:00,179.8,179.87,179.26,179.27,619553.0,178.2779,178.3473,177.7425,177.7524,619553.0
2023-08-24 10:10:00,179.27,179.44,179.09,179.21,538093.0,177.7524,177.921,177.5739,177.6929,538093.0
2023-08-24 10:15:00,179.2,179.26,178.95,178.96,533196.0,177.683,177.7425,177.4351,177.445,533196.0
2023-08-24 10:20:00,178.95,179.11,178.56,178.58,774710.0,177.4351,177.5938,177.0484,177.0683,774710.0
2023-08-24 10:25:00,178.57,178.68,178.39,178.4,602080.0,177.0583,177.1674,176.8799,176.8898,602080.0
2023-08-24 10:30:00,178.41,178.46,178.13,178.22,715782.0,176.8997,176.9493,176.6221,176.7113,715782.0
2023-08-24 10:35:00,178.21,178.32,178.08,178.17,785392.0,176.7014,176.8105,176.5725,176.6617,785392.0
2023-08-24 10:40:00,178.16,178.23,177.68,177.79,830536.0,176.6518,176.7212,176.1759,176.2849,830536.0
2023-08-24 10:45:00,177.79,177.99,177.68,177.86,510125.0,176.2849,176.4833,176.1759,176.3544,510125.0
2023-08-24 10:50:00,177.86,178.32,177.84,178.21,511378.0,176.3544,176.8105,176.3345,176.7014,511378.0
2023-08-24 10:55:00,178.2,178.32,177.88,177.9,400475.0,176.6915,176.8105,176.3742,176.394,400475.0
2023-08-24 11:00:00,177.91,177.99,177.65,177.94,448444.0,176.4039,176.4833,176.1461,176.4337,448444.0
2023-08-24 11:05:00,177.93,178.06,177.66,178.0,535819.0,176.4238,176.5527,176.156,176.4932,535819.0
2023-08-24 11:10:00,178.0,178.14,177.87,178.11,413609.0,176.4932,176.632,176.3643,176.6022,413609.0
2023-08-24 11:15:00,178.11,178.41,178.08,178.24,469028.0,176.6022,176.8997,176.5725,176.7311,469028.0
2023-08-24 11:20:00,178.24,178.33,178.02,178.12,267647.0,176.7311,176.8204,176.513,176.6122,267647.0
2023-08-24 11:25:00,178.14,178.14,177.84,178.13,298306.0,176.632,176.632,176.3345,176.6221,298306.0
2023-08-24 11:30:00,178.12,178.13,177.81,177.96,360666.0,176.6122,176.6221,176.3048,176.4535,360666.0
2023-08-24 11:35:00,177.96,178.06,177.8,177.81,448006.0,176.4535,176.5527,176.2949,176.3048,448006.0
2023-08-24 11:40:00,177.81,177.94,177.66,177.85,384005.0,176.3048,176.4337,176.156,176.3444,384005.0
2023-08-24 11:45:00,177.84,178.07,177.82,177.9,369409.0,176.3345,176.5626,176.3147,176.394,369409.0
2023-08-24 11:50:00,177.89,177.9,177.67,177.67,295611.0,176.3841,176.394,176.166,176.166,295611.0
2023-08-24 11:55:00,177.69,177.75,177.52,177.61,384174.0,176.1858,176.2453,176.0172,176.1065,384174.0
2023-08-24 12:00:00,177.61,177.83,177.5,177.63,291757.0,176.1065,176.3246,175.9974,176.1263,291757.0
2023-08-24 12:05:00,177.64,177.95,177.64,177.9,276827.0,176.1362,176.4436,176.1362,176.394,276827.0
2023-08-24 12:10:00,177.89,178.13,177.84,178.1,283830.0,176.3841,176.6221,176.3345,176.5923,283830.0
2023-08-24 12:15:00,178.09,178.22,178.07,178.15,252020.0,176.5824,176.7113,176.5626,176.6419,252020.0
2023-08-24 12:20:00,178.15,178.29,178.13,178.16,185878.0,176.6419,176.7807,176.6221,176.6518,185878.0
2023-08-24 12:25:00,178.14,178.3,178.0,178.06,195911.0,176.632,176.7906,176.4932,176.5527,195911.0
2023-08-24 12:30:00,178.05,178.17,178.0,178.03,154648.0,176.5427,176.6617,176.4932,176.5229,154648.0
2023-08-24 12:35:00,178.02,178.19,178.0,178.06,198791.0,176.513,176.6816,176.4932,176.5527,198791.0
2023-08-24 12:40:00,178.06,178.29,178.05,178.21,203064.0,176.5527,176.7807,176.5427,176.7014,203064.0
2023-08-24 12:45:00,178.21,178.31,178.04,178.25,313000.0,176.7014,176.8005,176.5328,176.7411,313000.0
2023-08-24 12:50:00,178.26,178.31,178.13,178.14,211639.0,176.751,176.8005,176.6221,176.632,211639.0
2023-08-24 12:55:00,178.14,178.14,177.95,177.96,165572.0,176.632,176.632,176.4436,176.4535,165572.0
2023-08-24 13:00:00,177.96,178.05,177.81,177.84,188124.0,176.4535,176.5427,176.3048,176.3345,188124.0
2023-08-24 13:05:00,177.83,178.08,177.83,178.06,150695.0,176.3246,176.5725,176.3246,176.5527,150695.0
2023-08-24 13:10:00,178.06,178.14,177.97,178.03,206072.0,176.5527,176.632,176.4634,176.5229,206072.0
2023-08-24 13:15:00,178.02,178.03,177.83,177.9,172424.0,176.513,176.5229,176.3246,176.394,172424.0
2023-08-24 13:20:00,177.89,177.98,177.84,177.91,137269.0,176.3841,176.4733,176.3345,176.4039,137269.0
2023-08-24 13:25:00,177.9,177.9,177.68,177.74,194513.0,176.394,176.394,176.1759,176.2354,194513.0
2023-08-24 13:30:00,177.73,177.93,177.7,177.72,208108.0,176.2255,176.4238,176.1957,176.2155,208108.0
2023-08-24 13:35:00,177.72,177.89,177.69,177.86,162578.0,176.2155,176.3841,176.1858,176.3544,162578.0
2023-08-24 13:40:00,177.87,177.92,177.71,177.72,187291.0,176.3643,176.4138,176.2056,176.2155,187291.0
2023-08-24 13:45:00,177.73,177.86,177.72,177.72,162831.0,176.2255,176.3544,176.2155,176.2155,162831.0
2023-08-24 13:50:00,177.72,177.73,177.54,177.55,253109.0,176.2155,176.2255,176.0371,176.047,253109.0
2023-08-24 13:55:00,177.54,177.57,177.43,177.55,266691.0,176.0371,176.0668,175.928,176.047,266691.0
2023-08-24 14:00:00,177.56,177.79,177.56,177.6,261218.0,176.0569,176.2849,176.0569,176.0966,261218.0
2023-08-24 14:05:00,177.6,177.69,177.47,177.62,302418.0,176.0966,176.1858,175.9677,176.1164,302418.0
2023-08-24 14:10:00,177.62,177.88,177.61,177.88,236409.0,176.1164,176.3742,176.1065,176.3742,236409.0
2023-08-24 14:15:00,177.88,177.88,177.54,177.55,280169.0,176.3742,176.3742,176.0371,176.047,280169.0
2023-08-24 14:20:00,177.54,177.69,177.52,177.63,228899.0,176.0371,176.1858,176.0172,176.1263,228899.0
2023-08-24 14:25:00,177.63,177.63,177.46,177.52,246143.0,176.1263,176.1263,175.9577,176.0172,246143.0
2023-08-24 14:30:00,177.52,177.64,177.46,177.47,248786.0,176.0172,176.1362,175.9577,175.9677,248786.0
2023-08-24 14:35:00,177.47,177.48,177.26,177.37,298189.0,175.9677,175.9776,175.7594,175.8685,298189.0
2023-08-24 14:40:00,177.37,177.38,177.17,177.19,323454.0,175.8685,175.8784,175.6702,175.69,323454.0
2023-08-24 14:45:00,177.2,177.32,177.1,177.11,430970.0,175.6999,175.8189,175.6008,175.6107,430970.0
2023-08-24 14:50:00,177.12,177.24,177.07,177.09,308766.0,175.6206,175.7396,175.571,175.5909,308766.0
2023-08-24 14:55:00,177.09,177.38,177.0,177.35,405893.0,175.5909,175.8784,175.5016,175.8487,405893.0
2023-08-24 15:00:00,177.36,177.47,177.13,177.13,301167.0,175.8586,175.9677,175.6305,175.6305,301167.0
2023-08-24 15:05:00,177.13,177.24,177.01,177.02,263244.0,175.6305,175.7396,175.5116,175.5215,263244.0
2023-08-24 15:10:00,177.02,177.18,176.95,177.1,429218.0,175.5215,175.6801,175.4521,175.6008,429218.0
2023-08-24 15:15:00,177.1,177.24,177.09,177.18,330114.0,175.6008,175.7396,175.5909,175.6801,330114.0
2023-08-24 15:20:00,177.19,177.32,176.99,177.03,391031.0,175.69,175.8189,175.4917,175.5314,391031.0
2023-08-24 15:25:00,177.03,177.06,176.8,176.82,439488.0,175.5314,175.5611,175.3033,175.3232,439488.0
2023-08-24 15:30:00,176.82,176.89,176.64,176.73,500457.0,175.3232,175.3926,175.1447,175.2339,500457.0
2023-08-24 15:35:00,176.72,176.74,176.5,176.63,505863.0,175.224,175.2438,175.0059,175.1348,505863.0
2023-08-24 15:40:00,176.63,176.66,176.24,176.36,665783.0,175.1348,175.1645,174.7481,174.8671,665783.0
2023-08-24 15:45:00,176.36,176.4,176.03,176.12,698278.0,174.8671,174.9067,174.5398,174.6291,698278.0
2023-08-24 15:50:00,176.12,176.5,176.01,176.46,1167079.0,174.6291,175.0059,174.52,174.9662,1167079.0
2023-08-24 15:55:00,176.46,176.67,176.22,176.33,2597899.0,174.9662,175.1744,174.7282,174.8373,2597899.0
2023-08-25 09:30:00,177.41,178.13,177.38,178.0,1261588.0,175.9082,176.6221,175.8784,176.4932,1261588.0
2023-08-25 09:35:00,177.99,178.14,177.47,177.78,671298.0,176.4833,176.632,175.9677,176.275,671298.0
2023-08-25 09:40:00,177.78,178.0,177.51,177.73,465303.0,176.275,176.4932,176.0073,176.2255,465303.0
2023-08-25 09:45:00,177.73,177.75,177.4,177.49,441564.0,176.2255,176.2453,175.8982,175.9875,441564.0
2023-08-25 09:50:00,177.49,177.62,177.29,177.45,490077.0,175.9875,176.1164,175.7892,175.9478,490077.0
2023-08-25 09:55:00,177.45,177.66,177.23,177.63,481134.0,175.9478,176.156,175.7297,176.1263,481134.0
2023-08-25 10:00:00,177.62,178.21,177.07,177.64,779474.0,176.1164,176.7014,175.571,176.1362,779474.0
2023-08-25 10:05:00,177.64,177.76,176.83,176.93,713418.0,176.1362,176.2552,175.3331,175.4322,713418.0
2023-08-25 10:10:00,176.96,177.95,176.91,177.94,603187.0,175.462,176.4436,175.4124,176.4337,603187.0
2023-08-25 10:15:00,177.94,178.63,177.75,177.8,793276.0,176.4337,177.1178,176.2453,176.2949,793276.0
2023-08-25 10:20:00,177.8,177.89,177.23,177.25,571285.0,176.2949,176.3841,175.7297,175.7495,571285.0
2023-08-25 10:25:00,177.26,177.35,176.82,177.02,498692.0,175.7594,175.8487,175.3232,175.5215,498692.0
2023-08-25 10:30:00,177.01,177.28,176.77,176.8,660187.0,175.5116,175.7793,175.2736,175.3033,660187.0
2023-08-25 10:35:00,176.8,176.99,176.45,176.57,618955.0,175.3033,175.4917,174.9563,175.0753,618955.0
2023-08-25 10:40:00,176.57,177.05,176.41,176.42,507496.0,175.0753,175.5512,174.9166,174.9265,507496.0
2023-08-25 10:45:00,176.41,176.44,176.08,176.15,507111.0,174.9166,174.9464,174.5894,174.6588,507111.0
2023-08-25 10:50:00,176.15,176.34,175.99,176.06,604406.0,174.6588,174.8472,174.5002,174.5696,604406.0
2023-08-25 10:55:00,176.06,176.23,175.82,175.89,522972.0,174.5696,174.7382,174.3316,174.401,522972.0
2023-08-25 11:00:00,175.9,176.28,175.87,176.18,478547.0,174.4109,174.7877,174.3812,174.6886,478547.0
2023-08-25 11:05:00,176.19,176.77,176.15,176.69,596998.0,174.6985,175.2736,174.6588,175.1943,596998.0
2023-08-25 11:10:00,176.69,177.06,176.69,176.81,596855.0,175.1943,175.5611,175.1943,175.3132,596855.0
2023-08-25 11:15:00,176.79,176.82,176.38,176.71,342126.0,175.2934,175.3232,174.8869,175.2141,342126.0
2023-08-25 11:20:00,176.71,176.76,176.41,176.75,313081.0,175.2141,175.2637,174.9166,175.2538,313081.0
2023-08-25 11:25:00,176.75,177.41,176.75,177.36,517538.0,175.2538,175.9082,175.2538,175.8586,517538.0
2023-08-25 11:30:00,177.36,177.41,177.11,177.34,338159.0,175.8586,175.9082,175.6107,175.8388,338159.0
2023-08-25 11:35:00,177.33,177.77,177.32,177.72,430649.0,175.8288,176.2651,175.8189,176.2155,430649.0
2023-08-25 11:40:00,177.73,177.74,177.31,177.55,310598.0,176.2255,176.2354,175.809,176.047,310598.0
2023-08-25 11:45:00,177.53,177.56,177.29,177.44,188015.0,176.0271,176.0569,175.7892,175.9379,188015.0
2023-08-25 11:50:00,177.44,177.58,177.12,177.15,337898.0,175.9379,176.0767,175.6206,175.6504,337898.0
2023-08-25 11:55:00,177.14,177.14,176.55,176.66,347327.0,175.6405,175.6405,175.0554,175.1645,347327.0
2023-08-25 12:00:00,176.66,177.08,176.64,176.95,270209.0,175.1645,175.581,175.1447,175.4521,270209.0
2023-08-25 12:05:00,176.96,177.08,176.84,177.02,150958.0,175.462,175.581,175.343,175.5215,150958.0
2023-08-25 12:10:00,177.03,177.17,176.84,177.1,235779.0,175.5314,175.6702,175.343,175.6008,235779.0
2023-08-25 12:15:00,177.1,177.17,176.83,177.13,216063.0,175.6008,175.6702,175.3331,175.6305,216063.0
2023-08-25 12:20:00,177.13,177.48,176.98,177.45,324314.0,175.6305,175.9776,175.4818,175.9478,324314.0
2023-08-25 12:25:00,177.46,177.75,177.41,177.75,335320.0,175.9577,176.2453,175.9082,176.2453,335320.0
2023-08-25 12:30:00,177.75,177.76,177.49,177.62,408836.0,176.2453,176.2552,175.9875,176.1164,408836.0
2023-08-25 12:35:00,177.62,177.84,177.51,177.66,301012.0,176.1164,176.3345,176.0073,176.156,301012.0
2023-08-25 12:40:00,177.67,177.8,177.46,177.5,209984.0,176.166,176.2949,175.9577,175.9974,209984.0
2023-08-25 12:45:00,177.5,177.65,177.44,177.58,164482.0,175.9974,176.1461,175.9379,176.0767,164482.0
2023-08-25 12:50:00,177.57,177.61,177.21,177.23,194074.0,176.0668,176.1065,175.7099,175.7297,194074.0
2023-08-25 12:55:00,177.25,177.54,177.16,177.49,201109.0,175.7495,176.0371,175.6603,175.9875,201109.0
2023-08-25 13:00:00,177.49,177.65,177.44,177.55,160599.0,175.9875,176.1461,175.9379,176.047,160599.0
2023-08-25 13:05:00,177.52,177.65,177.41,177.41,167748.0,176.0172,176.1461,175.9082,175.9082,167748.0
2023-08-25 13:10:00,177.41,177.51,177.2,177.5,236080.0,175.9082,176.0073,175.6999,175.9974,236080.0
2023-08-25 13:15:00,177.5,177.62,177.2,177.35,197120.0,175.9974,176.1164,175.6999,175.8487,197120.0
2023-08-25 13:20:00,177.35,177.39,177.1,177.14,241180.0,175.8487,175.8883,175.6008,175.6405,241180.0
2023-08-25 13:25:00,177.15,177.4,177.09,177.4,137632.0,175.6504,175.8982,175.5909,175.8982,137632.0
2023-08-25 13:30:00,177.38,177.38,177.09,177.19,188087.0,175.8784,175.8784,175.5909,175.69,188087.0
2023-08-25 13:35:00,177.19,177.27,176.95,176.96,199585.0,175.69,175.7694,175.4521,175.462,199585.0
2023-08-25 13:40:00,176.96,177.19,176.95,177.17,191321.0,175.462,175.69,175.4521,175.6702,191321.0
2023-08-25 13:45:00,177.17,177.17,176.94,177.12,161910.0,175.6702,175.6702,175.4421,175.6206,161910.0
2023-08-25 13:50:00,177.12,177.42,177.1,177.4,201697.0,175.6206,175.9181,175.6008,175.8982,201697.0
2023-08-25 13:55:00,177.4,177.46,177.27,177.42,179183.0,175.8982,175.9577,175.7694,175.9181,179183.0
2023-08-25 14:00:00,177.42,177.49,177.34,177.41,172580.0,175.9181,175.9875,175.8388,175.9082,172580.0
2023-08-25 14:05:00,177.41,177.57,177.4,177.47,230008.0,175.9082,176.0668,175.8982,175.9677,230008.0
2023-08-25 14:10:00,177.47,177.83,177.35,177.79,291511.0,175.9677,176.3246,175.8487,176.2849,291511.0
2023-08-25 14:15:00,177.8,178.1,177.65,178.06,463508.0,176.2949,176.5923,176.1461,176.5527,463508.0
2023-08-25 14:20:00,178.07,178.33,178.07,178.21,394914.0,176.5626,176.8204,176.5626,176.7014,394914.0
2023-08-25 14:25:00,178.2,178.49,178.2,178.45,422330.0,176.6915,176.979,176.6915,176.9394,422330.0
2023-08-25 14:30:00,178.46,178.74,178.43,178.62,493521.0,176.9493,177.2269,176.9195,177.1079,493521.0
2023-08-25 14:35:00,178.61,178.68,178.31,178.39,289015.0,177.098,177.1674,176.8005,176.8799,289015.0
2023-08-25 14:40:00,178.4,178.53,178.2,178.26,260196.0,176.8898,177.0187,176.6915,176.751,260196.0
2023-08-25 14:45:00,178.27,178.38,178.13,178.3,274160.0,176.7609,176.87,176.6221,176.7906,274160.0
2023-08-25 14:50:00,178.3,178.51,178.25,178.5,275154.0,176.7906,176.9989,176.7411,176.9889,275154.0
2023-08-25 14:55:00,178.51,178.62,178.47,178.61,321722.0,176.9989,177.1079,176.9592,177.098,321722.0
2023-08-25 15:00:00,178.61,178.86,178.47,178.56,469919.0,177.098,177.3459,176.9592,177.0484,469919.0
2023-08-25 15:05:00,178.57,178.73,178.43,178.67,395257.0,177.0583,177.217,176.9195,177.1575,395257.0
2023-08-25 15:10:00,178.67,178.74,178.53,178.57,292969.0,177.1575,177.2269,177.0187,177.0583,292969.0
2023-08-25 15:15:00,178.58,178.82,178.57,178.78,284220.0,177.0683,177.3062,177.0583,177.2666,284220.0
2023-08-25 15:20:00,178.79,178.96,178.78,178.92,375639.0,177.2765,177.445,177.2666,177.4054,375639.0
2023-08-25 15:25:00,178.92,179.14,178.91,179.13,671804.0,177.4054,177.6235,177.3955,177.6136,671804.0
2023-08-25 15:30:00,179.12,179.15,178.94,178.95,455256.0,177.6037,177.6334,177.4252,177.4351,455256.0
2023-08-25 15:35:00,178.94,178.99,178.77,178.92,475337.0,177.4252,177.4748,177.2567,177.4054,475337.0
2023-08-25 15:40:00,178.93,179.09,178.86,179.08,493959.0,177.4153,177.5739,177.3459,177.564,493959.0
2023-08-25 15:45:00,179.08,179.15,178.84,178.86,526418.0,177.564,177.6334,177.3261,177.3459,526418.0
2023-08-25 15:50:00,178.85,178.94,178.5,178.54,836173.0,177.336,177.4252,176.9889,177.0286,836173.0
2023-08-25 15:55:00,178.53,178.92,178.44,178.6,2045974.0,177.0187,177.4054,176.9294,177.0881,2045974.0
2023-08-28 09:30:00,180.09,180.2,179.4,179.99,1245776.0,178.5655,178.6745,177.8813,178.4663,1245776.0
2023-08-28 09:35:00,179.98,180.16,179.22,179.34,740131.0,178.4564,178.6349,177.7028,177.8218,740131.0
2023-08-28 09:40:00,179.33,179.34,178.92,179.22,549699.0,177.8119,177.8218,177.4054,177.7028,549699.0
2023-08-28 09:45:00,179.22,179.49,179.06,179.34,501281.0,177.7028,177.9706,177.5442,177.8218,501281.0
2023-08-28 09:50:00,179.34,179.46,178.93,179.46,625380.0,177.8218,177.9408,177.4153,177.9408,625380.0
2023-08-28 09:55:00,179.45,179.62,179.26,179.29,586563.0,177.9309,178.0995,177.7425,177.7723,586563.0
2023-08-28 10:00:00,179.29,179.42,178.95,179.1,438243.0,177.7723,177.9011,177.4351,177.5839,438243.0
2023-08-28 10:05:00,179.08,179.18,178.79,179.12,515129.0,177.564,177.6632,177.2765,177.6037,515129.0
2023-08-28 10:10:00,179.13,179.25,178.83,178.99,396355.0,177.6136,177.7326,177.3161,177.4748,396355.0
2023-08-28 10:15:00,178.99,179.29,178.87,179.27,352686.0,177.4748,177.7723,177.3558,177.7524,352686.0
2023-08-28 10:20:00,179.27,179.84,179.18,179.84,882504.0,177.7524,178.3176,177.6632,178.3176,882504.0
2023-08-28 10:25:00,179.84,179.93,179.73,179.79,383110.0,178.3176,178.4068,178.2085,178.268,383110.0
2023-08-28 10:30:00,179.8,179.8,179.51,179.54,374561.0,178.2779,178.2779,177.9904,178.0201,374561.0
2023-08-28 10:35:00,179.55,179.68,179.26,179.29,383397.0,178.03,178.1589,177.7425,177.7723,383397.0
2023-08-28 10:40:00,179.28,179.36,179.02,179.08,392264.0,177.7623,177.8417,177.5045,177.564,392264.0
2023-08-28 10:45:00,179.08,179.19,178.96,179.08,326259.0,177.564,177.6731,177.445,177.564,326259.0
2023-08-28 10:50:00,179.07,179.2,178.68,178.86,569669.0,177.5541,177.683,177.1674,177.3459,569669.0
2023-08-28 10:55:00,178.87,179.11,178.81,179.02,333184.0,177.3558,177.5938,177.2963,177.5045,333184.0
2023-08-28 11:00:00,179.01,179.13,178.94,179.0,289942.0,177.4946,177.6136,177.4252,177.4847,289942.0
2023-08-28 11:05:00,178.99,179.1,178.8,179.03,296905.0,177.4748,177.5839,177.2864,177.5145,296905.0
2023-08-28 11:10:00,179.04,179.05,178.81,178.97,193223.0,177.5244,177.5343,177.2963,177.455,193223.0
2023-08-28 11:15:00,178.97,179.03,178.81,178.85,207435.0,177.455,177.5145,177.2963,177.336,207435.0
2023-08-28 11:20:00,178.84,178.98,178.8,178.82,200040.0,177.3261,177.4649,177.2864,177.3062,200040.0
2023-08-28 11:25:00,178.82,179.05,178.68,178.78,366581.0,177.3062,177.5343,177.1674,177.2666,366581.0
2023-08-28 11:30:00,178.77,179.01,178.67,178.96,401305.0,177.2567,177.4946,177.1575,177.445,401305.0
2023-08-28 11:35:00,178.96,179.07,178.9,179.02,253313.0,177.445,177.5541,177.3856,177.5045,253313.0
2023-08-28 11:40:00,179.02,179.06,178.54,178.75,438193.0,177.5045,177.5442,177.0286,177.2368,438193.0
2023-08-28 11:45:00,178.74,178.87,178.62,178.69,241667.0,177.2269,177.3558,177.1079,177.1773,241667.0
2023-08-28 11:50:00,178.68,178.81,178.58,178.76,203988.0,177.1674,177.2963,177.0683,177.2467,203988.0
2023-08-28 11:55:00,178.76,178.92,178.73,178.91,194892.0,177.2467,177.4054,177.217,177.3955,194892.0
2023-08-28 12:00:00,178.9,178.98,178.8,178.98,141739.0,177.3856,177.4649,177.2864,177.4649,141739.0
2023-08-28 12:05:00,178.97,179.05,178.86,179.04,263538.0,177.455,177.5343,177.3459,177.5244,263538.0
2023-08-28 12:10:00,179.03,179.12,178.92,179.08,214718.0,177.5145,177.6037,177.4054,177.564,214718.0
2023-08-28 12:15:00,179.07,179.1,178.83,178.84,184732.0,177.5541,177.5839,177.3161,177.3261,184732.0
2023-08-28 12:20:00,178.84,178.86,178.72,178.81,185136.0,177.3261,177.3459,177.2071,177.2963,185136.0
2023-08-28 12:25:00,178.81,178.86,178.73,178.81,154137.0,177.2963,177.3459,177.217,177.2963,154137.0
2023-08-28 12:30:00,178.82,178.92,178.75,178.82,127843.0,177.3062,177.4054,177.2368,177.3062,127843.0
2023-08-28 12:35:00,178.83,179.16,178.82,179.15,190425.0,177.3161,177.6434,177.3062,177.6334,190425.0
2023-08-28 12:40:00,179.15,179.31,179.07,179.21,241687.0,177.6334,177.7921,177.5541,177.6929,241687.0
2023-08-28 12:45:00,179.2,179.34,179.19,179.21,247417.0,177.683,177.8218,177.6731,177.6929,247417.0
2023-08-28 12:50:00,179.21,179.41,179.21,179.39,247284.0,177.6929,177.8912,177.6929,177.8714,247284.0
2023-08-28 12:55:00,179.38,179.61,179.34,179.6,285228.0,177.8615,178.0895,177.8218,178.0796,285228.0
2023-08-28 13:00:00,179.61,179.92,179.59,179.9,355163.0,178.0895,178.3969,178.0697,178.3771,355163.0
2023-08-28 13:05:00,179.89,180.14,179.89,180.04,691130.0,178.3672,178.6151,178.3672,178.5159,691130.0
2023-08-28 13:10:00,180.03,180.07,179.91,179.97,295941.0,178.506,178.5456,178.387,178.4465,295941.0
2023-08-28 13:15:00,179.97,179.97,179.75,179.83,271239.0,178.4465,178.4465,178.2284,178.3077,271239.0
2023-08-28 13:20:00,179.83,180.04,179.82,179.95,204444.0,178.3077,178.5159,178.2978,178.4267,204444.0
2023-08-28 13:25:00,179.94,179.99,179.87,179.96,144225.0,178.4167,178.4663,178.3473,178.4366,144225.0
2023-08-28 13:30:00,179.96,180.09,179.95,180.03,247098.0,178.4366,178.5655,178.4267,178.506,247098.0
2023-08-28 13:35:00,180.03,180.04,179.74,179.88,333265.0,178.506,178.5159,178.2184,178.3573,333265.0
2023-08-28 13:40:00,179.87,179.92,179.68,179.72,272069.0,178.3473,178.3969,178.1589,178.1986,272069.0
2023-08-28 13:45:00,179.72,179.76,179.64,179.72,153081.0,178.1986,178.2383,178.1193,178.1986,153081.0
2023-08-28 13:50:00,179.71,179.72,179.38,179.41,316465.0,178.1887,178.1986,177.8615,177.8912,316465.0
2023-08-28 13:55:00,179.41,179.41,179.13,179.34,488232.0,177.8912,177.8912,177.6136,177.8218,488232.0
2023-08-28 14:00:00,179.34,179.47,179.3,179.39,213268.0,177.8218,177.9507,177.7822,177.8714,213268.0
2023-08-28 14:05:00,179.38,179.49,179.3,179.46,177802.0,177.8615,177.9706,177.7822,177.9408,177802.0
2023-08-28 14:10:00,179.45,179.45,179.25,179.35,182779.0,177.9309,177.9309,177.7326,177.8317,182779.0
2023-08-28 14:15:00,179.35,179.45,179.26,179.27,233326.0,177.8317,177.9309,177.7425,177.7524,233326.0
2023-08-28 14:20:00,179.27,179.45,179.24,179.44,162960.0,177.7524,177.9309,177.7227,177.921,162960.0
2023-08-28 14:25:00,179.45,179.59,179.42,179.54,276888.0,177.9309,178.0697,177.9011,178.0201,276888.0
2023-08-28 14:30:00,179.55,179.55,179.35,179.48,215454.0,178.03,178.03,177.8317,177.9606,215454.0
2023-08-28 14:35:00,179.48,179.77,179.47,179.7,294777.0,177.9606,178.2482,177.9507,178.1788,294777.0
2023-08-28 14:40:00,179.71,179.84,179.69,179.72,191345.0,178.1887,178.3176,178.1689,178.1986,191345.0
2023-08-28 14:45:00,179.72,179.78,179.64,179.73,171300.0,178.1986,178.2581,178.1193,178.2085,171300.0
2023-08-28 14:50:00,179.74,179.82,179.66,179.82,179924.0,178.2184,178.2978,178.1391,178.2978,179924.0
2023-08-28 14:55:00,179.82,179.85,179.65,179.82,276317.0,178.2978,178.3275,178.1292,178.2978,276317.0
2023-08-28 15:00:00,179.82,179.88,179.74,179.87,218124.0,178.2978,178.3573,178.2184,178.3473,218124.0
2023-08-28 15:05:00,179.88,179.97,179.77,179.97,248659.0,178.3573,178.4465,178.2482,178.4465,248659.0
2023-08-28 15:10:00,179.97,180.01,179.87,179.97,349897.0,178.4465,178.4862,178.3473,178.4465,349897.0
2023-08-28 15:15:00,179.97,179.99,179.83,179.95,276400.0,178.4465,178.4663,178.3077,178.4267,276400.0
2023-08-28 15:20:00,179.96,179.98,179.73,179.84,289555.0,178.4366,178.4564,178.2085,178.3176,289555.0
2023-08-28 15:25:00,179.84,179.97,179.79,179.91,266448.0,178.3176,178.4465,178.268,178.387,266448.0
2023-08-28 15:30:00,179.89,179.98,179.8,179.92,366496.0,178.3672,178.4564,178.2779,178.3969,366496.0
2023-08-28 15:35:00,179.92,180.1,179.9,180.02,454040.0,178.3969,178.5754,178.3771,178.4961,454040.0
2023-08-28 15:40:00,180.02,180.2,179.98,180.17,405305.0,178.4961,178.6745,178.4564,178.6448,405305.0
2023-08-28 15:45:00,180.17,180.59,180.13,180.29,944553.0,178.6448,179.0612,178.6051,178.7638,944553.0
2023-08-28 15:50:00,180.3,180.35,179.97,180.04,725871.0,178.7737,178.8233,178.4465,178.5159,725871.0
2023-08-28 15:55:00,180.04,180.28,179.93,180.21,1734625.0,178.5159,178.7539,178.4068,178.6845,1734625.0
2023-08-29 09:30:00,179.72,180.1,179.5,180.0,1338939.0,178.1986,178.5754,177.9805,178.4762,1338939.0
2023-08-29 09:35:00,180.0,180.36,179.98,180.0,608539.0,178.4762,178.8332,178.4564,178.4762,608539.0
2023-08-29 09:40:00,180.01,180.43,179.99,180.26,457927.0,178.4862,178.9026,178.4663,178.734,457927.0
2023-08-29 09:45:00,180.27,181.07,180.25,181.04,846946.0,178.744,179.5372,178.7241,179.5074,846946.0
2023-08-29 09:50:00,181.04,181.15,180.87,180.94,407388.0,179.5074,179.6165,179.3389,179.4083,407388.0
2023-08-29 09:55:00,180.95,180.98,180.77,180.91,352858.0,179.4182,179.4479,179.2397,179.3785,352858.0
2023-08-29 10:00:00,180.91,181.66,180.86,181.59,1163667.0,179.3785,180.1222,179.329,180.0528,1163667.0
2023-08-29 10:05:00,181.6,181.87,181.54,181.59,618575.0,180.0627,180.3304,180.0032,180.0528,618575.0
2023-08-29 10:10:00,181.59,181.84,181.4,181.78,661358.0,180.0528,180.3007,179.8644,180.2412,661358.0
2023-08-29 10:15:00,181.78,182.16,181.77,182.04,794289.0,180.2412,180.618,180.2313,180.499,794289.0
2023-08-29 10:20:00,182.04,182.3,182.0,182.24,581267.0,180.499,180.7568,180.4593,180.6973,581267.0
2023-08-29 10:25:00,182.23,182.57,182.2,182.4,674597.0,180.6874,181.0245,180.6576,180.8559,674597.0
2023-08-29 10:30:00,182.41,182.48,182.29,182.43,806420.0,180.8658,180.9352,180.7469,180.8857,806420.0
2023-08-29 10:35:00,182.42,182.59,182.21,182.23,541085.0,180.8758,181.0443,180.6675,180.6874,541085.0
2023-08-29 10:40:00,182.24,182.5,182.23,182.37,424473.0,180.6973,180.9551,180.6874,180.8262,424473.0
2023-08-29 10:45:00,182.37,182.61,182.21,182.56,593148.0,180.8262,181.0641,180.6675,181.0146,593148.0
2023-08-29 10:50:00,182.56,182.67,182.34,182.35,371641.0,181.0146,181.1236,180.7964,180.8063,371641.0
2023-08-29 10:55:00,182.34,182.4,182.22,182.3,340424.0,180.7964,180.8559,180.6774,180.7568,340424.0
2023-08-29 11:00:00,182.3,182.6,182.28,182.51,314738.0,180.7568,181.0542,180.7369,180.965,314738.0
2023-08-29 11:05:00,182.51,182.64,182.38,182.63,295553.0,180.965,181.0939,180.8361,181.084,295553.0
2023-08-29 11:10:00,182.64,183.02,182.61,182.97,612161.0,181.0939,181.4707,181.0641,181.4211,612161.0
2023-08-29 11:15:00,182.96,183.12,182.81,183.1,435183.0,181.4112,181.5698,181.2625,181.55,435183.0
2023-08-29 11:20:00,183.11,183.11,182.84,182.95,316352.0,181.5599,181.5599,181.2922,181.4013,316352.0
2023-08-29 11:25:00,182.95,183.04,182.93,183.03,435729.0,181.4013,181.4905,181.3814,181.4806,435729.0
2023-08-29 11:30:00,183.03,183.3,183.01,183.29,393246.0,181.4806,181.7483,181.4608,181.7384,393246.0
2023-08-29 11:35:00,183.29,183.45,183.25,183.37,397976.0,181.7384,181.897,181.6987,181.8177,397976.0
2023-08-29 11:40:00,183.37,183.53,183.34,183.5,350739.0,181.8177,181.9764,181.788,181.9466,350739.0
2023-08-29 11:45:00,183.5,183.53,183.29,183.37,410904.0,181.9466,181.9764,181.7384,181.8177,410904.0
2023-08-29 11:50:00,183.36,183.5,183.31,183.42,240678.0,181.8078,181.9466,181.7582,181.8673,240678.0
2023-08-29 11:55:00,183.42,183.43,183.1,183.19,406850.0,181.8673,181.8772,181.55,181.6392,406850.0
2023-08-29 12:00:00,183.19,183.49,183.13,183.33,639657.0,181.6392,181.9367,181.5797,181.7781,639657.0
2023-08-29 12:05:00,183.33,183.43,183.17,183.36,456303.0,181.7781,181.8772,181.6194,181.8078,456303.0
2023-08-29 12:10:00,183.36,183.44,183.24,183.27,348192.0,181.8078,181.8871,181.6888,181.7186,348192.0
2023-08-29 12:15:00,183.26,183.36,183.12,183.28,277622.0,181.7086,181.8078,181.5698,181.7285,277622.0
2023-08-29 12:20:00,183.29,183.45,183.26,183.41,242715.0,181.7384,181.897,181.7086,181.8574,242715.0
2023-08-29 12:25:00,183.41,183.59,183.36,183.59,403858.0,181.8574,182.0358,181.8078,182.0358,403858.0
2023-08-29 12:30:00,183.59,183.74,183.5,183.72,428617.0,182.0358,182.1846,181.9466,182.1647,428617.0
2023-08-29 12:35:00,183.72,183.74,183.39,183.51,427945.0,182.1647,182.1846,181.8375,181.9565,427945.0
2023-08-29 12:40:00,183.51,183.72,183.45,183.65,310385.0,181.9565,182.1647,181.897,182.0953,310385.0
2023-08-29 12:45:00,183.65,183.75,183.53,183.55,263307.0,182.0953,182.1945,181.9764,181.9962,263307.0
2023-08-29 12:50:00,183.55,183.68,183.49,183.56,231741.0,181.9962,182.1251,181.9367,182.0061,231741.0
2023-08-29 12:55:00,183.57,183.68,183.52,183.59,186530.0,182.016,182.1251,181.9664,182.0358,186530.0
2023-08-29 13:00:00,183.6,183.69,183.45,183.68,198092.0,182.0458,182.135,181.897,182.1251,198092.0
2023-08-29 13:05:00,183.68,183.79,183.62,183.7,356275.0,182.1251,182.2342,182.0656,182.1449,356275.0
2023-08-29 13:10:00,183.7,183.72,183.54,183.56,225907.0,182.1449,182.1647,181.9863,182.0061,225907.0
2023-08-29 13:15:00,183.55,183.71,183.5,183.57,341377.0,181.9962,182.1548,181.9466,182.016,341377.0
2023-08-29 13:20:00,183.57,183.78,183.52,183.78,218374.0,182.016,182.2242,181.9664,182.2242,218374.0
2023-08-29 13:25:00,183.78,183.82,183.69,183.74,251275.0,182.2242,182.2639,182.135,182.1846,251275.0
2023-08-29 13:30:00,183.74,183.85,183.66,183.72,235298.0,182.1846,182.2936,182.1053,182.1647,235298.0
2023-08-29 13:35:00,183.73,183.93,183.69,183.83,350406.0,182.1747,182.373,182.135,182.2738,350406.0
2023-08-29 13:40:00,183.83,183.88,183.76,183.8,222022.0,182.2738,182.3234,182.2044,182.2441,222022.0
2023-08-29 13:45:00,183.8,183.92,183.76,183.89,248473.0,182.2441,182.3631,182.2044,182.3333,248473.0
2023-08-29 13:50:00,183.91,184.0,183.6,183.76,519277.0,182.3531,182.4424,182.0458,182.2044,519277.0
2023-08-29 13:55:00,183.75,183.76,183.49,183.71,393059.0,182.1945,182.2044,181.9367,182.1548,393059.0
2023-08-29 14:00:00,183.7,183.85,183.66,183.77,264311.0,182.1449,182.2936,182.1053,182.2143,264311.0
2023-08-29 14:05:00,183.76,183.96,183.74,183.96,181817.0,182.2044,182.4027,182.1846,182.4027,181817.0
2023-08-29 14:10:00,183.96,184.06,183.9,183.96,409312.0,182.4027,182.5019,182.3432,182.4027,409312.0
2023-08-29 14:15:00,183.96,184.14,183.91,184.14,391364.0,182.4027,182.5812,182.3531,182.5812,391364.0
2023-08-29 14:20:00,184.13,184.34,184.13,184.2,550321.0,182.5713,182.7795,182.5713,182.6407,550321.0
2023-08-29 14:25:00,184.21,184.37,184.14,184.33,483727.0,182.6506,182.8092,182.5812,182.7696,483727.0
2023-08-29 14:30:00,184.33,184.39,184.18,184.26,313095.0,182.7696,182.8291,182.6209,182.7002,313095.0
2023-08-29 14:35:00,184.26,184.45,184.22,184.29,400839.0,182.7002,182.8886,182.6605,182.7299,400839.0
2023-08-29 14:40:00,184.28,184.49,184.27,184.46,308243.0,182.72,182.9282,182.7101,182.8985,308243.0
2023-08-29 14:45:00,184.46,184.54,184.33,184.4,473890.0,182.8985,182.9778,182.7696,182.839,473890.0
2023-08-29 14:50:00,184.4,184.49,184.35,184.42,291726.0,182.839,182.9282,182.7894,182.8588,291726.0
2023-08-29 14:55:00,184.41,184.52,184.3,184.51,398903.0,182.8489,182.958,182.7398,182.9481,398903.0
2023-08-29 15:00:00,184.51,184.57,184.28,184.55,436182.0,182.9481,183.0076,182.72,182.9877,436182.0
2023-08-29 15:05:00,184.54,184.61,184.37,184.4,409757.0,182.9778,183.0472,182.8092,182.839,409757.0
2023-08-29 15:10:00,184.41,184.6,184.35,184.59,362326.0,182.8489,183.0373,182.7894,183.0274,362326.0
2023-08-29 15:15:00,184.59,184.84,184.57,184.78,591048.0,183.0274,183.2753,183.0076,183.2158,591048.0
2023-08-29 15:20:00,184.78,184.8,184.62,184.76,467502.0,183.2158,183.2356,183.0571,183.1959,467502.0
2023-08-29 15:25:00,184.75,184.85,184.71,184.81,437119.0,183.186,183.2852,183.1464,183.2455,437119.0
2023-08-29 15:30:00,184.81,184.88,184.61,184.64,572497.0,183.2455,183.3149,183.0472,183.077,572497.0
2023-08-29 15:35:00,184.64,184.73,184.47,184.55,444304.0,183.077,183.1662,182.9084,182.9877,444304.0
2023-08-29 15:40:00,184.55,184.83,184.54,184.8,509451.0,182.9877,183.2654,182.9778,183.2356,509451.0
2023-08-29 15:45:00,184.79,184.9,184.51,184.61,813013.0,183.2257,183.3348,182.9481,183.0472,813013.0
2023-08-29 15:50:00,184.61,184.64,183.9,184.0,1300940.0,183.0472,183.077,182.3432,182.4424,1300940.0
2023-08-29 15:55:00,184.01,184.42,183.86,184.12,2362624.0,182.4523,182.8588,182.3036,182.5614,2362624.0
2023-08-30 09:30:00,184.8,185.78,184.74,185.41,2203625.0,183.2356,184.2073,183.1761,183.8404,2203625.0
2023-08-30 09:35:00,185.4,185.59,184.77,185.53,1154739.0,183.8305,184.0189,183.2059,183.9594,1154739.0
2023-08-30 09:40:00,185.52,185.84,185.29,185.76,1010961.0,183.9495,184.2668,183.7215,184.1875,1010961.0
2023-08-30 09:45:00,185.77,186.06,185.58,185.63,1098523.0,184.1974,184.4849,184.009,184.0586,1098523.0
2023-08-30 09:50:00,185.63,186.24,185.56,186.18,1015129.0,184.0586,184.6634,183.9892,184.6039,1015129.0
2023-08-30 09:55:00,186.18,186.43,186.07,186.37,1010132.0,184.6039,184.8518,184.4949,184.7923,1010132.0
2023-08-30 10:00:00,186.37,186.74,186.25,186.68,1109770.0,184.7923,185.1592,184.6733,185.0997,1109770.0
2023-08-30 10:05:00,186.69,186.88,186.61,186.8,956390.0,185.1096,185.298,185.0303,185.2187,956390.0
2023-08-30 10:10:00,186.8,187.63,186.77,187.62,1843509.0,185.2187,186.0416,185.1889,186.0317,1843509.0
2023-08-30 10:15:00,187.63,187.67,187.05,187.11,1581608.0,186.0416,186.0813,185.4666,185.5261,1581608.0
2023-08-30 10:20:00,187.11,187.11,186.48,186.52,1380314.0,185.5261,185.5261,184.9014,184.941,1380314.0
2023-08-30 10:25:00,186.51,186.52,185.85,186.19,1780436.0,184.9311,184.941,184.2767,184.6138,1780436.0
2023-08-30 10:30:00,186.19,186.48,186.13,186.43,777433.0,184.6138,184.9014,184.5543,184.8518,777433.0
2023-08-30 10:35:00,186.44,186.59,186.26,186.44,691210.0,184.8617,185.0105,184.6832,184.8617,691210.0
2023-08-30 10:40:00,186.44,186.73,186.27,186.53,671100.0,184.8617,185.1493,184.6932,184.951,671100.0
2023-08-30 10:45:00,186.53,186.69,186.48,186.5,470872.0,184.951,185.1096,184.9014,184.9212,470872.0
2023-08-30 10:50:00,186.51,186.61,186.3,186.53,423224.0,184.9311,185.0303,184.7229,184.951,423224.0
2023-08-30 10:55:00,186.52,186.8,186.32,186.69,596883.0,184.941,185.2187,184.7427,185.1096,596883.0
2023-08-30 11:00:00,186.69,186.73,186.18,186.22,468973.0,185.1096,185.1493,184.6039,184.6436,468973.0
2023-08-30 11:05:00,186.21,186.57,186.2,186.52,433217.0,184.6337,184.9906,184.6238,184.941,433217.0
2023-08-30 11:10:00,186.53,186.6,186.37,186.51,265560.0,184.951,185.0204,184.7923,184.9311,265560.0
2023-08-30 11:15:00,186.52,186.79,186.4,186.75,398967.0,184.941,185.2088,184.8221,185.1691,398967.0
2023-08-30 11:20:00,186.76,186.79,186.55,186.68,321933.0,185.179,185.2088,184.9708,185.0997,321933.0
2023-08-30 11:25:00,186.67,186.68,186.45,186.63,285963.0,185.0898,185.0997,184.8716,185.0501,285963.0
2023-08-30 11:30:00,186.63,186.85,186.61,186.84,306676.0,185.0501,185.2683,185.0303,185.2583,306676.0
2023-08-30 11:35:00,186.85,187.17,186.84,187.17,557725.0,185.2683,185.5855,185.2583,185.5855,557725.0
2023-08-30 11:40:00,187.17,187.33,187.1,187.21,460060.0,185.5855,185.7442,185.5161,185.6252,460060.0
2023-08-30 11:45:00,187.21,187.23,187.02,187.04,356967.0,185.6252,185.645,185.4368,185.4566,356967.0
2023-08-30 11:50:00,187.05,187.08,186.95,187.0,429419.0,185.4666,185.4963,185.3674,185.417,429419.0
2023-08-30 11:55:00,187.01,187.17,186.89,187.16,311053.0,185.4269,185.5855,185.3079,185.5756,311053.0
2023-08-30 12:00:00,187.15,187.18,187.01,187.12,245616.0,185.5657,185.5955,185.4269,185.536,245616.0
2023-08-30 12:05:00,187.13,187.32,187.1,187.3,260645.0,185.5459,185.7343,185.5161,185.7144,260645.0
2023-08-30 12:10:00,187.3,187.31,187.01,187.18,338180.0,185.7144,185.7244,185.4269,185.5955,338180.0
2023-08-30 12:15:00,187.18,187.44,187.12,187.41,450169.0,185.5955,185.8533,185.536,185.8235,450169.0
2023-08-30 12:20:00,187.41,187.49,187.26,187.36,538253.0,185.8235,185.9028,185.6748,185.7739,538253.0
2023-08-30 12:25:00,187.35,187.49,187.34,187.43,319163.0,185.764,185.9028,185.7541,185.8433,319163.0
2023-08-30 12:30:00,187.44,187.65,187.4,187.59,487653.0,185.8533,186.0615,185.8136,186.002,487653.0
2023-08-30 12:35:00,187.59,187.63,187.32,187.53,498534.0,186.002,186.0416,185.7343,185.9425,498534.0
2023-08-30 12:40:00,187.53,187.69,187.45,187.64,432659.0,185.9425,186.1011,185.8632,186.0516,432659.0
2023-08-30 12:45:00,187.65,187.77,187.54,187.67,517933.0,186.0615,186.1805,185.9524,186.0813,517933.0
2023-08-30 12:50:00,187.67,187.75,187.49,187.5,358242.0,186.0813,186.1606,185.9028,185.9127,358242.0
2023-08-30 12:55:00,187.5,187.54,187.4,187.44,321501.0,185.9127,185.9524,185.8136,185.8533,321501.0
2023-08-30 13:00:00,187.44,187.55,187.31,187.48,267539.0,185.8533,185.9623,185.7244,185.8929,267539.0
2023-08-30 13:05:00,187.47,187.49,187.29,187.33,210604.0,185.883,185.9028,185.7045,185.7442,210604.0
2023-08-30 13:10:00,187.34,187.42,187.29,187.37,208419.0,185.7541,185.8334,185.7045,185.7839,208419.0
2023-08-30 13:15:00,187.36,187.44,187.2,187.43,248444.0,185.7739,185.8533,185.6153,185.8433,248444.0
2023-08-30 13:20:00,187.42,187.48,187.3,187.31,173966.0,185.8334,185.8929,185.7144,185.7244,173966.0
2023-08-30 13:25:00,187.3,187.45,187.26,187.29,188663.0,185.7144,185.8632,185.6748,185.7045,188663.0
2023-08-30 13:30:00,187.3,187.56,187.3,187.49,210655.0,185.7144,185.9722,185.7144,185.9028,210655.0
2023-08-30 13:35:00,187.49,187.59,187.42,187.52,201518.0,185.9028,186.002,185.8334,185.9326,201518.0
2023-08-30 13:40:00,187.52,187.55,187.42,187.44,203309.0,185.9326,185.9623,185.8334,185.8533,203309.0
2023-08-30 13:45:00,187.43,187.57,187.38,187.48,259713.0,185.8433,185.9822,185.7938,185.8929,259713.0
2023-08-30 13:50:00,187.47,187.48,187.11,187.14,391124.0,185.883,185.8929,185.5261,185.5558,391124.0
2023-08-30 13:55:00,187.14,187.15,186.89,187.1,526506.0,185.5558,185.5657,185.3079,185.5161,526506.0
2023-08-30 14:00:00,187.11,187.23,186.91,187.23,462180.0,185.5261,185.645,185.3277,185.645,462180.0
2023-08-30 14:05:00,187.24,187.28,186.99,187.02,542208.0,185.655,185.6946,185.4071,185.4368,542208.0
2023-08-30 14:10:00,187.02,187.1,186.87,187.05,477441.0,185.4368,185.5161,185.2881,185.4666,477441.0
2023-08-30 14:15:00,187.06,187.2,186.81,186.96,363155.0,185.4765,185.6153,185.2286,185.3773,363155.0
2023-08-30 14:20:00,186.96,187.05,186.79,186.87,305596.0,185.3773,185.4666,185.2088,185.2881,305596.0
2023-08-30 14:25:00,186.86,187.01,186.65,186.85,658633.0,185.2782,185.4269,185.0699,185.2683,658633.0
2023-08-30 14:30:00,186.85,187.18,186.78,187.14,504196.0,185.2683,185.5955,185.1988,185.5558,504196.0
2023-08-30 14:35:00,187.15,187.39,187.12,187.34,364796.0,185.5657,185.8037,185.536,185.7541,364796.0
2023-08-30 14:40:00,187.35,187.58,187.34,187.52,489591.0,185.764,185.9921,185.7541,185.9326,489591.0
2023-08-30 14:45:00,187.52,187.61,187.4,187.42,390210.0,185.9326,186.0218,185.8136,185.8334,390210.0
2023-08-30 14:50:00,187.41,187.51,187.38,187.44,236942.0,185.8235,185.9227,185.7938,185.8533,236942.0
2023-08-30 14:55:00,187.43,187.59,187.41,187.56,279400.0,185.8433,186.002,185.8235,185.9722,279400.0
2023-08-30 15:00:00,187.56,187.68,187.48,187.62,331212.0,185.9722,186.0912,185.8929,186.0317,331212.0
2023-08-30 15:05:00,187.62,187.66,187.53,187.6,301347.0,186.0317,186.0714,185.9425,186.0119,301347.0
2023-08-30 15:10:00,187.59,187.63,187.48,187.56,318520.0,186.002,186.0416,185.8929,185.9722,318520.0
2023-08-30 15:15:00,187.57,187.59,187.42,187.5,317544.0,185.9822,186.002,185.8334,185.9127,317544.0
2023-08-30 15:20:00,187.5,187.51,187.31,187.44,393184.0,185.9127,185.9227,185.7244,185.8533,393184.0
2023-08-30 15:25:00,187.44,187.46,187.35,187.39,292760.0,185.8533,185.8731,185.764,185.8037,292760.0
2023-08-30 15:30:00,187.39,187.57,187.38,187.56,489992.0,185.8037,185.9822,185.7938,185.9722,489992.0
2023-08-30 15:35:00,187.56,187.7,187.55,187.64,493761.0,185.9722,186.1111,185.9623,186.0516,493761.0
2023-08-30 15:40:00,187.63,187.66,187.42,187.46,536480.0,186.0416,186.0714,185.8334,185.8731,536480.0
2023-08-30 15:45:00,187.46,187.72,187.43,187.56,615569.0,185.8731,186.1309,185.8433,185.9722,615569.0
2023-08-30 15:50:00,187.55,187.75,187.32,187.49,1252714.0,185.9623,186.1606,185.7343,185.9028,1252714.0
2023-08-30 15:55:00,187.48,187.79,187.47,187.67,2648173.0,185.8929,186.2003,185.883,186.0813,2648173.0
2023-08-31 09:30:00,187.86,188.37,187.79,187.79,1508287.0,186.2697,186.7754,186.2003,186.2003,1508287.0
2023-08-31 09:35:00,187.8,188.31,187.68,188.18,763251.0,186.2102,186.7159,186.0912,186.587,763251.0
2023-08-31 09:40:00,188.18,188.32,187.99,188.15,686538.0,186.587,186.7258,186.3986,186.5572,686538.0
2023-08-31 09:45:00,188.16,188.51,187.82,187.91,951819.0,186.5672,186.9142,186.23,186.3193,951819.0
2023-08-31 09:50:00,187.91,188.31,187.69,188.2,673767.0,186.3193,186.7159,186.1011,186.6068,673767.0
2023-08-31 09:55:00,188.21,188.34,188.0,188.05,492881.0,186.6167,186.7456,186.4085,186.4581,492881.0
2023-08-31 10:00:00,188.08,188.28,187.86,187.9,516256.0,186.4878,186.6861,186.2697,186.3094,516256.0
2023-08-31 10:05:00,187.9,187.95,187.65,187.81,555648.0,186.3094,186.3589,186.0615,186.2201,555648.0
2023-08-31 10:10:00,187.82,188.23,187.67,188.21,565908.0,186.23,186.6366,186.0813,186.6167,565908.0
2023-08-31 10:15:00,188.19,188.39,188.06,188.37,359822.0,186.5969,186.7952,186.468,186.7754,359822.0
2023-08-31 10:20:00,188.38,188.41,188.03,188.16,495302.0,186.7853,186.815,186.4383,186.5672,495302.0
2023-08-31 10:25:00,188.15,188.39,188.06,188.33,378400.0,186.5572,186.7952,186.468,186.7357,378400.0
2023-08-31 10:30:00,188.34,188.57,188.25,188.52,446040.0,186.7456,186.9737,186.6564,186.9241,446040.0
2023-08-31 10:35:00,188.53,188.74,188.51,188.73,447643.0,186.934,187.1423,186.9142,187.1323,447643.0
2023-08-31 10:40:00,188.74,188.76,188.52,188.56,476918.0,187.1423,187.1621,186.9241,186.9638,476918.0
2023-08-31 10:45:00,188.55,188.6,188.38,188.46,359675.0,186.9539,187.0034,186.7853,186.8646,359675.0
2023-08-31 10:50:00,188.44,188.52,188.11,188.39,596280.0,186.8448,186.9241,186.5176,186.7952,596280.0
2023-08-31 10:55:00,188.39,188.51,188.23,188.49,253516.0,186.7952,186.9142,186.6366,186.8944,253516.0
2023-08-31 11:00:00,188.49,188.5,188.16,188.36,323538.0,186.8944,186.9043,186.5672,186.7655,323538.0
2023-08-31 11:05:00,188.35,188.48,188.17,188.46,249611.0,186.7556,186.8845,186.5771,186.8646,249611.0
2023-08-31 11:10:00,188.46,188.52,188.31,188.44,340069.0,186.8646,186.9241,186.7159,186.8448,340069.0
2023-08-31 11:15:00,188.44,188.46,188.33,188.44,196361.0,186.8448,186.8646,186.7357,186.8448,196361.0
2023-08-31 11:20:00,188.44,188.45,188.18,188.26,272317.0,186.8448,186.8547,186.587,186.6663,272317.0
2023-08-31 11:25:00,188.25,188.54,188.12,188.49,299628.0,186.6564,186.9439,186.5275,186.8944,299628.0
2023-08-31 11:30:00,188.49,188.65,188.17,188.19,409671.0,186.8944,187.053,186.5771,186.5969,409671.0
2023-08-31 11:35:00,188.18,188.39,188.15,188.27,336043.0,186.587,186.7952,186.5572,186.6762,336043.0
2023-08-31 11:40:00,188.28,188.38,188.22,188.25,201971.0,186.6861,186.7853,186.6267,186.6564,201971.0
2023-08-31 11:45:00,188.25,188.31,188.14,188.2,285565.0,186.6564,186.7159,186.5473,186.6068,285565.0
2023-08-31 11:50:00,188.19,188.33,188.15,188.25,211431.0,186.5969,186.7357,186.5572,186.6564,211431.0
2023-08-31 11:55:00,188.24,188.26,188.09,188.23,218006.0,186.6465,186.6663,186.4978,186.6366,218006.0
2023-08-31 12:00:00,188.23,188.25,188.0,188.19,287335.0,186.6366,186.6564,186.4085,186.5969,287335.0
2023-08-31 12:05:00,188.2,188.46,188.19,188.43,308142.0,186.6068,186.8646,186.5969,186.8349,308142.0
2023-08-31 12:10:00,188.42,188.48,188.28,188.39,227849.0,186.825,186.8845,186.6861,186.7952,227849.0
2023-08-31 12:15:00,188.39,188.4,188.02,188.09,271774.0,186.7952,186.8051,186.4283,186.4978,271774.0
2023-08-31 12:20:00,188.09,188.23,187.78,187.87,556558.0,186.4978,186.6366,186.1904,186.2796,556558.0
2023-08-31 12:25:00,187.88,188.01,187.83,187.98,257133.0,186.2895,186.4184,186.24,186.3887,257133.0
2023-08-31 12:30:00,187.98,188.04,187.86,187.92,326942.0,186.3887,186.4482,186.2697,186.3292,326942.0
2023-08-31 12:35:00,187.93,188.05,187.88,188.01,199732.0,186.3391,186.4581,186.2895,186.4184,199732.0
2023-08-31 12:40:00,188.0,188.05,187.75,187.78,263305.0,186.4085,186.4581,186.1606,186.1904,263305.0
2023-08-31 12:45:00,187.78,187.81,187.48,187.53,498695.0,186.1904,186.2201,185.8929,185.9425,498695.0
2023-08-31 12:50:00,187.54,187.84,187.54,187.75,565540.0,185.9524,186.2499,185.9524,186.1606,565540.0
2023-08-31 12:55:00,187.76,187.9,187.74,187.82,245056.0,186.1705,186.3094,186.1507,186.23,245056.0
2023-08-31 13:00:00,187.82,187.86,187.74,187.84,349507.0,186.23,186.2697,186.1507,186.2499,349507.0
2023-08-31 13:05:00,187.84,187.93,187.77,187.89,296231.0,186.2499,186.3391,186.1805,186.2994,296231.0
2023-08-31 13:10:00,187.89,188.05,187.85,187.92,256430.0,186.2994,186.4581,186.2598,186.3292,256430.0
2023-08-31 13:15:00,187.92,188.07,187.91,188.01,249727.0,186.3292,186.4779,186.3193,186.4184,249727.0
2023-08-31 13:20:00,188.02,188.06,187.9,188.0,305033.0,186.4283,186.468,186.3094,186.4085,305033.0
2023-08-31 13:25:00,188.0,188.17,187.95,188.14,299824.0,186.4085,186.5771,186.3589,186.5473,299824.0
2023-08-31 13:30:00,188.14,188.19,188.05,188.09,207947.0,186.5473,186.5969,186.4581,186.4978,207947.0
2023-08-31 13:35:00,188.09,188.16,188.02,188.12,186739.0,186.4978,186.5672,186.4283,186.5275,186739.0
2023-08-31 13:40:00,188.12,188.14,188.04,188.11,165888.0,186.5275,186.5473,186.4482,186.5176,165888.0
2023-08-31 13:45:00,188.12,188.12,187.92,187.95,223823.0,186.5275,186.5275,186.3292,186.3589,223823.0
2023-08-31 13:50:00,187.95,187.97,187.82,187.94,265593.0,186.3589,186.3788,186.23,186.349,265593.0
2023-08-31 13:55:00,187.96,188.09,187.94,188.02,233077.0,186.3689,186.4978,186.349,186.4283,233077.0
2023-08-31 14:00:00,188.02,188.28,187.98,188.26,319939.0,186.4283,186.6861,186.3887,186.6663,319939.0
2023-08-31 14:05:00,188.26,188.38,188.24,188.31,241587.0,186.6663,186.7853,186.6465,186.7159,241587.0
2023-08-31 14:10:00,188.31,188.37,188.29,188.32,136667.0,186.7159,186.7754,186.6961,186.7258,136667.0
2023-08-31 14:15:00,188.33,188.48,188.31,188.4,391661.0,186.7357,186.8845,186.7159,186.8051,391661.0
2023-08-31 14:20:00,188.41,188.68,188.38,188.63,442497.0,186.815,187.0828,186.7853,187.0332,442497.0
2023-08-31 14:25:00,188.64,188.67,188.54,188.59,320553.0,187.0431,187.0728,186.9439,186.9935,320553.0
2023-08-31 14:30:00,188.59,188.66,188.52,188.65,291706.0,186.9935,187.0629,186.9241,187.053,291706.0
2023-08-31 14:35:00,188.65,188.68,188.45,188.52,383943.0,187.053,187.0828,186.8547,186.9241,383943.0
2023-08-31 14:40:00,188.52,188.68,188.44,188.51,440852.0,186.9241,187.0828,186.8448,186.9142,440852.0
2023-08-31 14:45:00,188.5,188.69,188.49,188.52,395991.0,186.9043,187.0927,186.8944,186.9241,395991.0
2023-08-31 14:50:00,188.53,188.61,188.41,188.47,343563.0,186.934,187.0134,186.815,186.8745,343563.0
2023-08-31 14:55:00,188.47,188.53,188.43,188.51,216472.0,186.8745,186.934,186.8349,186.9142,216472.0
2023-08-31 15:00:00,188.5,188.68,188.49,188.61,282059.0,186.9043,187.0828,186.8944,187.0134,282059.0
2023-08-31 15:05:00,188.62,188.76,188.56,188.74,312451.0,187.0233,187.1621,186.9638,187.1423,312451.0
2023-08-31 15:10:00,188.73,188.9,188.72,188.85,585709.0,187.1323,187.3009,187.1224,187.2513,585709.0
2023-08-31 15:15:00,188.84,188.93,188.74,188.91,458919.0,187.2414,187.3306,187.1423,187.3108,458919.0
2023-08-31 15:20:00,188.91,189.04,188.87,188.91,571377.0,187.3108,187.4397,187.2712,187.3108,571377.0
2023-08-31 15:25:00,188.91,189.06,188.83,188.91,401382.0,187.3108,187.4595,187.2315,187.3108,401382.0
2023-08-31 15:30:00,188.92,189.08,188.91,188.99,464056.0,187.3207,187.4794,187.3108,187.3901,464056.0
2023-08-31 15:35:00,188.99,188.99,188.81,188.94,442219.0,187.3901,187.3901,187.2117,187.3406,442219.0
2023-08-31 15:40:00,188.95,189.12,188.9,189.11,677781.0,187.3505,187.519,187.3009,187.5091,677781.0
2023-08-31 15:45:00,189.12,189.12,188.91,188.98,517157.0,187.519,187.519,187.3108,187.3802,517157.0
2023-08-31 15:50:00,188.97,188.98,188.12,188.37,1386504.0,187.3703,187.3802,186.5275,186.7754,1386504.0
2023-08-31 15:55:00,188.38,188.4,187.76,187.87,4350918.0,186.7853,186.8051,186.1705,186.2796,4350918.0
2023-09-01 09:30:00,189.57,189.92,188.84,189.02,1689921.0,187.9652,188.3123,187.2414,187.4199,1689921.0
2023-09-01 09:35:00,189.02,189.11,188.33,188.47,1053280.0,187.4199,187.5091,186.7357,186.8745,1053280.0
2023-09-01 09:40:00,188.48,189.06,188.36,188.98,792462.0,186.8845,187.4595,186.7655,187.3802,792462.0
2023-09-01 09:45:00,188.98,188.98,188.41,188.69,868684.0,187.3802,187.3802,186.815,187.0927,868684.0
2023-09-01 09:50:00,188.67,188.68,188.28,188.49,576707.0,187.0728,187.0828,186.6861,186.8944,576707.0
2023-09-01 09:55:00,188.48,188.96,188.44,188.94,550798.0,186.8845,187.3604,186.8448,187.3406,550798.0
2023-09-01 10:00:00,188.92,189.09,188.4,189.07,814305.0,187.3207,187.4893,186.8051,187.4695,814305.0
2023-09-01 10:05:00,189.07,189.3,188.8,189.23,681924.0,187.4695,187.6975,187.2017,187.6281,681924.0
2023-09-01 10:10:00,189.2,189.49,189.15,189.24,691241.0,187.5984,187.8859,187.5488,187.638,691241.0
2023-09-01 10:15:00,189.25,189.41,189.1,189.32,522931.0,187.6479,187.8066,187.4992,187.7173,522931.0
2023-09-01 10:20:00,189.31,189.32,189.04,189.14,503485.0,187.7074,187.7173,187.4397,187.5389,503485.0
2023-09-01 10:25:00,189.14,189.28,188.94,189.28,673186.0,187.5389,187.6777,187.3406,187.6777,673186.0
2023-09-01 10:30:00,189.27,189.27,188.83,188.83,469060.0,187.6678,187.6678,187.2315,187.2315,469060.0
2023-09-01 10:35:00,188.83,189.28,188.82,189.11,405046.0,187.2315,187.6777,187.2216,187.5091,405046.0
2023-09-01 10:40:00,189.1,189.21,189.0,189.1,390088.0,187.4992,187.6083,187.4001,187.4992,390088.0
2023-09-01 10:45:00,189.11,189.15,188.64,188.7,410299.0,187.5091,187.5488,187.0431,187.1026,410299.0
2023-09-01 10:50:00,188.69,188.76,188.5,188.52,352380.0,187.0927,187.1621,186.9043,186.9241,352380.0
2023-09-01 10:55:00,188.51,188.6,188.31,188.4,567011.0,186.9142,187.0034,186.7159,186.8051,567011.0
2023-09-01 11:00:00,188.4,188.61,188.35,188.56,399370.0,186.8051,187.0134,186.7556,186.9638,399370.0
2023-09-01 11:05:00,188.56,188.63,188.41,188.56,301673.0,186.9638,187.0332,186.815,186.9638,301673.0
2023-09-01 11:10:00,188.54,188.63,188.42,188.45,286187.0,186.9439,187.0332,186.825,186.8547,286187.0
2023-09-01 11:15:00,188.45,188.67,188.37,188.65,357849.0,186.8547,187.0728,186.7754,187.053,357849.0
2023-09-01 11:20:00,188.66,188.71,188.57,188.68,200325.0,187.0629,187.1125,186.9737,187.0828,200325.0
2023-09-01 11:25:00,188.69,188.84,188.53,188.66,363848.0,187.0927,187.2414,186.934,187.0629,363848.0
2023-09-01 11:30:00,188.68,188.9,188.67,188.73,360343.0,187.0828,187.3009,187.0728,187.1323,360343.0
2023-09-01 11:35:00,188.73,188.89,188.64,188.69,274700.0,187.1323,187.291,187.0431,187.0927,274700.0
2023-09-01 11:40:00,188.69,188.76,188.62,188.67,197475.0,187.0927,187.1621,187.0233,187.0728,197475.0
2023-09-01 11:45:00,188.66,188.68,188.41,188.46,330327.0,187.0629,187.0828,186.815,186.8646,330327.0
2023-09-01 11:50:00,188.47,188.51,188.36,188.45,296169.0,186.8745,186.9142,186.7655,186.8547,296169.0
2023-09-01 11:55:00,188.44,188.59,188.41,188.53,242426.0,186.8448,186.9935,186.815,186.934,242426.0
2023-09-01 12:00:00,188.51,188.69,188.48,188.66,304958.0,186.9142,187.0927,186.8845,187.0629,304958.0
2023-09-01 12:05:00,188.65,188.86,188.64,188.78,362870.0,187.053,187.2612,187.0431,187.1819,362870.0
2023-09-01 12:10:00,188.77,188.92,188.73,188.88,203675.0,187.172,187.3207,187.1323,187.2811,203675.0
2023-09-01 12:15:00,188.88,188.99,188.85,188.98,287093.0,187.2811,187.3901,187.2513,187.3802,287093.0
2023-09-01 12:20:00,188.98,189.13,188.97,189.01,366564.0,187.3802,187.529,187.3703,187.41,366564.0
2023-09-01 12:25:00,189.01,189.21,189.01,189.12,319419.0,187.41,187.6083,187.41,187.519,319419.0
2023-09-01 12:30:00,189.11,189.27,189.09,189.17,250997.0,187.5091,187.6678,187.4893,187.5686,250997.0
2023-09-01 12:35:00,189.18,189.19,188.91,188.94,331034.0,187.5785,187.5884,187.3108,187.3406,331034.0
2023-09-01 12:40:00,188.93,189.02,188.84,188.86,283795.0,187.3306,187.4199,187.2414,187.2612,283795.0
2023-09-01 12:45:00,188.86,189.06,188.85,189.05,238118.0,187.2612,187.4595,187.2513,187.4496,238118.0
2023-09-01 12:50:00,189.05,189.24,189.03,189.19,308461.0,187.4496,187.638,187.4298,187.5884,308461.0
2023-09-01 12:55:00,189.2,189.23,189.14,189.18,174741.0,187.5984,187.6281,187.5389,187.5785,174741.0
2023-09-01 13:00:00,189.17,189.32,189.0,189.01,353834.0,187.5686,187.7173,187.4001,187.41,353834.0
2023-09-01 13:05:00,189.02,189.09,188.93,188.97,271264.0,187.4199,187.4893,187.3306,187.3703,271264.0
2023-09-01 13:10:00,188.97,189.07,188.93,189.03,138886.0,187.3703,187.4695,187.3306,187.4298,138886.0
2023-09-01 13:15:00,189.03,189.14,189.03,189.1,120439.0,187.4298,187.5389,187.4298,187.4992,120439.0
2023-09-01 13:20:00,189.09,189.17,189.06,189.08,143053.0,187.4893,187.5686,187.4595,187.4794,143053.0
2023-09-01 13:25:00,189.07,189.07,188.96,189.0,177593.0,187.4695,187.4695,187.3604,187.4001,177593.0
2023-09-01 13:30:00,188.99,189.23,188.94,189.05,344971.0,187.3901,187.6281,187.3406,187.4496,344971.0
2023-09-01 13:35:00,189.03,189.1,188.96,189.0,156132.0,187.4298,187.4992,187.3604,187.4001,156132.0
2023-09-01 13:40:00,188.99,189.05,188.9,188.92,203506.0,187.3901,187.4496,187.3009,187.3207,203506.0
2023-09-01 13:45:00,188.91,188.96,188.85,188.91,184661.0,187.3108,187.3604,187.2513,187.3108,184661.0
2023-09-01 13:50:00,188.9,189.02,188.85,189.02,149508.0,187.3009,187.4199,187.2513,187.4199,149508.0
2023-09-01 13:55:00,189.01,189.2,188.98,189.17,198877.0,187.41,187.5984,187.3802,187.5686,198877.0
2023-09-01 14:00:00,189.18,189.2,189.12,189.14,218786.0,187.5785,187.5984,187.519,187.5389,218786.0
2023-09-01 14:05:00,189.13,189.16,189.09,189.12,176291.0,187.529,187.5587,187.4893,187.519,176291.0
2023-09-01 14:10:00,189.13,189.16,189.06,189.09,141561.0,187.529,187.5587,187.4595,187.4893,141561.0
2023-09-01 14:15:00,189.1,189.1,189.0,189.02,183641.0,187.4992,187.4992,187.4001,187.4199,183641.0
2023-09-01 14:20:00,189.02,189.05,188.9,188.93,243570.0,187.4199,187.4496,187.3009,187.3306,243570.0
2023-09-01 14:25:00,188.92,188.93,188.63,188.72,413101.0,187.3207,187.3306,187.0332,187.1224,413101.0
2023-09-01 14:30:00,188.72,188.77,188.58,188.61,277089.0,187.1224,187.172,186.9836,187.0134,277089.0
2023-09-01 14:35:00,188.61,188.64,188.52,188.63,280717.0,187.0134,187.0431,186.9241,187.0332,280717.0
2023-09-01 14:40:00,188.64,188.84,188.62,188.77,323658.0,187.0431,187.2414,187.0233,187.172,323658.0
2023-09-01 14:45:00,188.76,188.89,188.72,188.73,242414.0,187.1621,187.291,187.1224,187.1323,242414.0
2023-09-01 14:50:00,188.74,188.91,188.73,188.79,196694.0,187.1423,187.3108,187.1323,187.1918,196694.0
2023-09-01 14:55:00,188.79,188.91,188.75,188.89,232393.0,187.1918,187.3108,187.1522,187.291,232393.0
2023-09-01 15:00:00,188.88,188.98,188.83,188.89,276556.0,187.2811,187.3802,187.2315,187.291,276556.0
2023-09-01 15:05:00,188.88,188.89,188.75,188.82,309204.0,187.2811,187.291,187.1522,187.2216,309204.0
2023-09-01 15:10:00,188.83,188.96,188.76,188.86,241048.0,187.2315,187.3604,187.1621,187.2612,241048.0
2023-09-01 15:15:00,188.86,188.9,188.75,188.87,229032.0,187.2612,187.3009,187.1522,187.2712,229032.0
2023-09-01 15:20:00,188.87,189.0,188.85,188.99,216937.0,187.2712,187.4001,187.2513,187.3901,216937.0
2023-09-01 15:25:00,188.99,189.08,188.96,189.05,308658.0,187.3901,187.4794,187.3604,187.4496,308658.0
2023-09-01 15:30:00,189.05,189.13,189.03,189.11,309723.0,187.4496,187.529,187.4298,187.5091,309723.0
2023-09-01 15:35:00,189.1,189.15,188.94,188.97,334755.0,187.4992,187.5488,187.3406,187.3703,334755.0
2023-09-01 15:40:00,188.98,189.15,188.98,189.06,416247.0,187.3802,187.5488,187.3802,187.4595,416247.0
2023-09-01 15:45:00,189.07,189.08,188.94,189.06,398558.0,187.4695,187.4794,187.3406,187.4595,398558.0
2023-09-01 15:50:00,189.04,189.41,188.94,189.37,986528.0,187.4397,187.8066,187.3406,187.7669,986528.0
2023-09-01 15:55:00,189.38,189.54,189.28,189.47,1738594.0,187.7768,187.9355,187.6777,187.8661,1738594.0
2023-09-05 09:30:00,188.22,188.63,187.64,187.79,2524136.0,186.6267,187.0332,186.0516,186.2003,2524136.0
2023-09-05 09:35:00,187.79,188.3,187.61,188.1,995379.0,186.2003,186.706,186.0218,186.5077,995379.0
2023-09-05 09:40:00,188.1,188.5,187.8,187.86,844137.0,186.5077,186.9043,186.2102,186.2697,844137.0
2023-09-05 09:45:00,187.86,188.42,187.85,188.33,621201.0,186.2697,186.825,186.2598,186.7357,621201.0
2023-09-05 09:50:00,188.33,188.38,187.92,188.07,723410.0,186.7357,186.7853,186.3292,186.4779,723410.0
2023-09-05 09:55:00,188.06,188.13,187.8,188.06,515009.0,186.468,186.5374,186.2102,186.468,515009.0
2023-09-05 10:00:00,188.06,188.2,187.83,187.83,629608.0,186.468,186.6068,186.24,186.24,629608.0
2023-09-05 10:05:00,187.84,188.32,187.82,188.25,718937.0,186.2499,186.7258,186.23,186.6564,718937.0
2023-09-05 10:10:00,188.25,188.56,188.25,188.31,635287.0,186.6564,186.9638,186.6564,186.7159,635287.0
2023-09-05 10:15:00,188.31,188.78,188.18,188.76,608970.0,186.7159,187.1819,186.587,187.1621,608970.0
2023-09-05 10:20:00,188.76,188.88,188.7,188.85,516409.0,187.1621,187.2811,187.1026,187.2513,516409.0
2023-09-05 10:25:00,188.85,189.07,188.6,188.67,590620.0,187.2513,187.4695,187.0034,187.0728,590620.0
2023-09-05 10:30:00,188.67,188.67,188.35,188.35,599266.0,187.0728,187.0728,186.7556,186.7556,599266.0
2023-09-05 10:35:00,188.34,188.54,188.29,188.48,339716.0,186.7456,186.9439,186.6961,186.8845,339716.0
2023-09-05 10:40:00,188.48,188.7,188.48,188.69,408576.0,186.8845,187.1026,186.8845,187.0927,408576.0
2023-09-05 10:45:00,188.69,189.07,188.57,189.01,519398.0,187.0927,187.4695,186.9737,187.41,519398.0
2023-09-05 10:50:00,189.02,189.31,189.0,189.19,500524.0,187.4199,187.7074,187.4001,187.5884,500524.0
2023-09-05 10:55:00,189.18,189.28,188.97,189.05,569184.0,187.5785,187.6777,187.3703,187.4496,569184.0
2023-09-05 11:00:00,189.06,189.6,189.04,189.55,824337.0,187.4595,187.995,187.4397,187.9454,824337.0
2023-09-05 11:05:00,189.56,189.57,189.35,189.37,400565.0,187.9553,187.9652,187.7471,187.7669,400565.0
2023-09-05 11:10:00,189.37,189.54,189.34,189.37,334069.0,187.7669,187.9355,187.7372,187.7669,334069.0
2023-09-05 11:15:00,189.37,189.58,189.35,189.49,413508.0,187.7669,187.9751,187.7471,187.8859,413508.0
2023-09-05 11:20:00,189.48,189.61,189.3,189.34,608314.0,187.876,188.0049,187.6975,187.7372,608314.0
2023-09-05 11:25:00,189.33,189.35,189.15,189.15,278508.0,187.7273,187.7471,187.5488,187.5488,278508.0
2023-09-05 11:30:00,189.17,189.21,189.02,189.1,293830.0,187.5686,187.6083,187.4199,187.4992,293830.0
2023-09-05 11:35:00,189.1,189.24,188.98,189.09,296266.0,187.4992,187.638,187.3802,187.4893,296266.0
2023-09-05 11:40:00,189.09,189.2,189.01,189.17,264036.0,187.4893,187.5984,187.41,187.5686,264036.0
2023-09-05 11:45:00,189.16,189.31,189.09,189.27,275710.0,187.5587,187.7074,187.4893,187.6678,275710.0
2023-09-05 11:50:00,189.27,189.39,189.25,189.3,244448.0,187.6678,187.7868,187.6479,187.6975,244448.0
2023-09-05 11:55:00,189.3,189.41,189.28,189.4,231158.0,187.6975,187.8066,187.6777,187.7967,231158.0
2023-09-05 12:00:00,189.41,189.57,189.4,189.43,251102.0,187.8066,187.9652,187.7967,187.8264,251102.0
2023-09-05 12:05:00,189.43,189.55,189.37,189.51,185155.0,187.8264,187.9454,187.7669,187.9057,185155.0
2023-09-05 12:10:00,189.5,189.67,189.5,189.65,306299.0,187.8958,188.0644,187.8958,188.0445,306299.0
2023-09-05 12:15:00,189.65,189.73,189.48,189.69,268114.0,188.0445,188.1239,187.876,188.0842,268114.0
2023-09-05 12:20:00,189.7,189.76,189.63,189.7,210166.0,188.0941,188.1536,188.0247,188.0941,210166.0
2023-09-05 12:25:00,189.7,189.7,189.55,189.59,260885.0,188.0941,188.0941,187.9454,187.9851,260885.0
2023-09-05 12:30:00,189.59,189.68,189.55,189.61,163921.0,187.9851,188.0743,187.9454,188.0049,163921.0
2023-09-05 12:35:00,189.62,189.8,189.6,189.71,206935.0,188.0148,188.1933,187.995,188.104,206935.0
2023-09-05 12:40:00,189.72,189.75,189.63,189.71,175171.0,188.114,188.1437,188.0247,188.104,175171.0
2023-09-05 12:45:00,189.7,189.78,189.65,189.75,174244.0,188.0941,188.1734,188.0445,188.1437,174244.0
2023-09-05 12:50:00,189.76,189.81,189.6,189.75,303387.0,188.1536,188.2032,187.995,188.1437,303387.0
2023-09-05 12:55:00,189.75,189.8,189.63,189.64,207374.0,188.1437,188.1933,188.0247,188.0346,207374.0
2023-09-05 13:00:00,189.65,189.7,189.5,189.53,223631.0,188.0445,188.0941,187.8958,187.9256,223631.0
2023-09-05 13:05:00,189.53,189.55,189.36,189.38,234788.0,187.9256,187.9454,187.757,187.7768,234788.0
2023-09-05 13:10:00,189.37,189.46,189.29,189.4,155114.0,187.7669,187.8562,187.6876,187.7967,155114.0
2023-09-05 13:15:00,189.4,189.4,189.28,189.3,131216.0,187.7967,187.7967,187.6777,187.6975,131216.0
2023-09-05 13:20:00,189.3,189.44,189.19,189.34,191414.0,187.6975,187.8363,187.5884,187.7372,191414.0
2023-09-05 13:25:00,189.34,189.4,189.21,189.23,206140.0,187.7372,187.7967,187.6083,187.6281,206140.0
2023-09-05 13:30:00,189.23,189.38,189.16,189.29,208926.0,187.6281,187.7768,187.5587,187.6876,208926.0
2023-09-05 13:35:00,189.28,189.38,189.26,189.27,161787.0,187.6777,187.7768,187.6579,187.6678,161787.0
2023-09-05 13:40:00,189.27,189.41,189.27,189.36,163003.0,187.6678,187.8066,187.6678,187.757,163003.0
2023-09-05 13:45:00,189.36,189.42,189.29,189.35,124390.0,187.757,187.8165,187.6876,187.7471,124390.0
2023-09-05 13:50:00,189.35,189.46,189.33,189.44,140596.0,187.7471,187.8562,187.7273,187.8363,140596.0
2023-09-05 13:55:00,189.45,189.51,189.33,189.44,167735.0,187.8462,187.9057,187.7273,187.8363,167735.0
2023-09-05 14:00:00,189.44,189.53,189.41,189.51,187705.0,187.8363,187.9256,187.8066,187.9057,187705.0
2023-09-05 14:05:00,189.52,189.53,189.39,189.4,192030.0,187.9156,187.9256,187.7868,187.7967,192030.0
2023-09-05 14:10:00,189.4,189.49,189.32,189.47,132164.0,187.7967,187.8859,187.7173,187.8661,132164.0
2023-09-05 14:15:00,189.48,189.66,189.46,189.64,193263.0,187.876,188.0545,187.8562,188.0346,193263.0
2023-09-05 14:20:00,189.65,189.74,189.62,189.72,193738.0,188.0445,188.1338,188.0148,188.114,193738.0
2023-09-05 14:25:00,189.72,189.88,189.71,189.84,278892.0,188.114,188.2726,188.104,188.2329,278892.0
2023-09-05 14:30:00,189.84,189.88,189.75,189.78,254942.0,188.2329,188.2726,188.1437,188.1734,254942.0
2023-09-05 14:35:00,189.78,189.79,189.57,189.61,249710.0,188.1734,188.1834,187.9652,188.0049,249710.0
2023-09-05 14:40:00,189.61,189.64,189.53,189.58,160839.0,188.0049,188.0346,187.9256,187.9751,160839.0
2023-09-05 14:45:00,189.57,189.74,189.52,189.72,184652.0,187.9652,188.1338,187.9156,188.114,184652.0
2023-09-05 14:50:00,189.71,189.84,189.67,189.77,260109.0,188.104,188.2329,188.0644,188.1635,260109.0
2023-09-05 14:55:00,189.76,189.95,189.72,189.94,289337.0,188.1536,188.342,188.114,188.3321,289337.0
2023-09-05 15:00:00,189.93,189.94,189.77,189.81,328202.0,188.3222,188.3321,188.1635,188.2032,328202.0
2023-09-05 15:05:00,189.81,189.88,189.76,189.78,221123.0,188.2032,188.2726,188.1536,188.1734,221123.0
2023-09-05 15:10:00,189.78,189.79,189.5,189.56,315741.0,188.1734,188.1834,187.8958,187.9553,315741.0
2023-09-05 15:15:00,189.57,189.62,189.48,189.52,229303.0,187.9652,188.0148,187.876,187.9156,229303.0
2023-09-05 15:20:00,189.52,189.66,189.52,189.63,226408.0,187.9156,188.0545,187.9156,188.0247,226408.0
2023-09-05 15:25:00,189.63,189.64,189.47,189.55,236395.0,188.0247,188.0346,187.8661,187.9454,236395.0
2023-09-05 15:30:00,189.55,189.65,189.54,189.64,235001.0,187.9454,188.0445,187.9355,188.0346,235001.0
2023-09-05 15:35:00,189.65,189.83,189.6,189.81,343834.0,188.0445,188.223,187.995,188.2032,343834.0
2023-09-05 15:40:00,189.81,189.96,189.76,189.93,457144.0,188.2032,188.3519,188.1536,188.3222,457144.0
2023-09-05 15:45:00,189.93,189.98,189.72,189.77,599278.0,188.3222,188.3718,188.114,188.1635,599278.0
2023-09-05 15:50:00,189.78,189.88,189.52,189.77,573587.0,188.1734,188.2726,187.9156,188.1635,573587.0
2023-09-05 15:55:00,189.77,189.86,189.64,189.7,1487000.0,188.1635,188.2528,188.0346,188.0941,1487000.0
2023-09-06 09:30:00,188.4,188.85,187.71,187.86,2055378.0,186.8051,187.2513,186.121,186.2697,2055378.0
2023-09-06 09:35:00,187.86,187.91,187.45,187.45,1298277.0,186.2697,186.3193,185.8632,185.8632,1298277.0
2023-09-06 09:40:00,187.44,187.56,186.83,186.92,1540243.0,185.8533,185.9722,185.2484,185.3377,1540243.0
2023-09-06 09:45:00,186.91,187.15,186.73,186.91,1157557.0,185.3277,185.5657,185.1493,185.3277,1157557.0
2023-09-06 09:50:00,186.91,187.42,186.89,186.99,806898.0,185.3277,185.8334,185.3079,185.4071,806898.0
2023-09-06 09:55:00,186.99,187.0,186.5,186.54,985185.0,185.4071,185.417,184.9212,184.9609,985185.0
2023-09-06 10:00:00,186.53,186.53,185.05,185.09,2246366.0,184.951,184.951,183.4835,183.5232,2246366.0
2023-09-06 10:05:00,185.08,185.09,184.39,184.63,2127596.0,183.5132,183.5232,182.8291,183.067,2127596.0
2023-09-06 10:10:00,184.63,184.79,183.93,184.27,1828662.0,183.067,183.2257,182.373,182.7101,1828662.0
2023-09-06 10:15:00,184.26,185.34,184.22,185.31,1592592.0,182.7002,183.771,182.6605,183.7413,1592592.0
2023-09-06 10:20:00,185.3,185.3,184.54,184.59,1042014.0,183.7314,183.7314,182.9778,183.0274,1042014.0
2023-09-06 10:25:00,184.59,184.74,184.12,184.17,970071.0,183.0274,183.1761,182.5614,182.6109,970071.0
2023-09-06 10:30:00,184.15,184.49,184.05,184.36,926591.0,182.5911,182.9282,182.492,182.7993,926591.0
2023-09-06 10:35:00,184.39,184.52,184.23,184.28,607219.0,182.8291,182.958,182.6704,182.72,607219.0
2023-09-06 10:40:00,184.28,184.51,184.14,184.42,671312.0,182.72,182.9481,182.5812,182.8588,671312.0
2023-09-06 10:45:00,184.42,184.65,184.29,184.37,617351.0,182.8588,183.0869,182.7299,182.8092,617351.0
2023-09-06 10:50:00,184.37,184.48,183.96,184.41,835271.0,182.8092,182.9183,182.4027,182.8489,835271.0
2023-09-06 10:55:00,184.42,184.46,184.01,184.02,568648.0,182.8588,182.8985,182.4523,182.4622,568648.0
2023-09-06 11:00:00,184.02,184.09,183.72,183.98,876474.0,182.4622,182.5316,182.1647,182.4225,876474.0
2023-09-06 11:05:00,183.97,183.99,183.6,183.63,853070.0,182.4126,182.4325,182.0458,182.0755,853070.0
2023-09-06 11:10:00,183.63,183.84,183.53,183.7,656341.0,182.0755,182.2837,181.9764,182.1449,656341.0
2023-09-06 11:15:00,183.7,183.94,183.58,183.85,683732.0,182.1449,182.3829,182.0259,182.2936,683732.0
2023-09-06 11:20:00,183.85,184.09,183.79,183.96,555789.0,182.2936,182.5316,182.2342,182.4027,555789.0
2023-09-06 11:25:00,183.97,184.03,183.8,184.03,435390.0,182.4126,182.4721,182.2441,182.4721,435390.0
2023-09-06 11:30:00,184.02,184.13,183.94,184.08,411984.0,182.4622,182.5713,182.3829,182.5217,411984.0
2023-09-06 11:35:00,184.08,184.31,183.95,184.23,523373.0,182.5217,182.7498,182.3928,182.6704,523373.0
2023-09-06 11:40:00,184.23,184.25,183.97,184.12,431083.0,182.6704,182.6903,182.4126,182.5614,431083.0
2023-09-06 11:45:00,184.13,184.18,184.01,184.05,434573.0,182.5713,182.6209,182.4523,182.492,434573.0
2023-09-06 11:50:00,184.06,184.18,183.97,184.06,341931.0,182.5019,182.6209,182.4126,182.5019,341931.0
2023-09-06 11:55:00,184.06,184.29,183.96,184.15,371543.0,182.5019,182.7299,182.4027,182.5911,371543.0
2023-09-06 12:00:00,184.15,184.32,184.1,184.2,306862.0,182.5911,182.7597,182.5415,182.6407,306862.0
2023-09-06 12:05:00,184.2,184.29,183.81,183.84,491935.0,182.6407,182.7299,182.254,182.2837,491935.0
2023-09-06 12:10:00,183.84,183.88,183.63,183.63,670572.0,182.2837,182.3234,182.0755,182.0755,670572.0
2023-09-06 12:15:00,183.63,183.7,183.48,183.52,565728.0,182.0755,182.1449,181.9268,181.9664,565728.0
2023-09-06 12:20:00,183.52,183.6,183.41,183.49,471487.0,181.9664,182.0458,181.8574,181.9367,471487.0
2023-09-06 12:25:00,183.5,183.5,183.16,183.21,659481.0,181.9466,181.9466,181.6095,181.6591,659481.0
2023-09-06 12:30:00,183.21,183.31,182.97,183.22,757876.0,181.6591,181.7582,181.4211,181.669,757876.0
2023-09-06 12:35:00,183.2,183.22,183.08,183.11,298621.0,181.6492,181.669,181.5302,181.5599,298621.0
2023-09-06 12:40:00,183.11,183.19,182.95,182.97,396680.0,181.5599,181.6392,181.4013,181.4211,396680.0
2023-09-06 12:45:00,182.97,183.03,182.8,182.83,534958.0,181.4211,181.4806,181.2525,181.2823,534958.0
2023-09-06 12:50:00,182.82,182.99,182.8,182.87,372668.0,181.2724,181.4409,181.2525,181.3219,372668.0
2023-09-06 12:55:00,182.86,183.13,182.81,183.11,434453.0,181.312,181.5797,181.2625,181.5599,434453.0
2023-09-06 13:00:00,183.12,183.13,182.77,182.93,483887.0,181.5698,181.5797,181.2228,181.3814,483887.0
2023-09-06 13:05:00,182.92,183.07,182.87,183.02,374406.0,181.3715,181.5203,181.3219,181.4707,374406.0
2023-09-06 13:10:00,183.02,183.34,182.97,183.28,504662.0,181.4707,181.788,181.4211,181.7285,504662.0
2023-09-06 13:15:00,183.28,183.42,183.14,183.24,562365.0,181.7285,181.8673,181.5897,181.6888,562365.0
2023-09-06 13:20:00,183.23,183.27,182.9,182.95,483145.0,181.6789,181.7186,181.3517,181.4013,483145.0
2023-09-06 13:25:00,182.95,183.05,182.81,182.92,359922.0,181.4013,181.5004,181.2625,181.3715,359922.0
2023-09-06 13:30:00,182.91,183.12,182.84,183.03,378688.0,181.3616,181.5698,181.2922,181.4806,378688.0
2023-09-06 13:35:00,183.03,183.14,182.95,183.06,278966.0,181.4806,181.5897,181.4013,181.5103,278966.0
2023-09-06 13:40:00,183.06,183.08,182.82,182.92,417408.0,181.5103,181.5302,181.2724,181.3715,417408.0
2023-09-06 13:45:00,182.91,183.12,182.67,183.11,497621.0,181.3616,181.5698,181.1236,181.5599,497621.0
2023-09-06 13:50:00,183.11,183.17,182.86,182.99,536596.0,181.5599,181.6194,181.312,181.4409,536596.0
2023-09-06 13:55:00,182.99,183.13,182.91,182.97,417190.0,181.4409,181.5797,181.3616,181.4211,417190.0
2023-09-06 14:00:00,182.97,183.01,182.41,182.58,839781.0,181.4211,181.4608,180.8658,181.0344,839781.0
2023-09-06 14:05:00,182.58,182.74,182.42,182.7,385106.0,181.0344,181.193,180.8758,181.1534,385106.0
2023-09-06 14:10:00,182.71,182.78,182.56,182.72,343749.0,181.1633,181.2327,181.0146,181.1732,343749.0
2023-09-06 14:15:00,182.71,182.75,182.32,182.39,501136.0,181.1633,181.203,180.7766,180.846,501136.0
2023-09-06 14:20:00,182.4,182.4,182.13,182.2,649509.0,180.8559,180.8559,180.5882,180.6576,649509.0
2023-09-06 14:25:00,182.21,182.71,182.21,182.63,636044.0,180.6675,181.1633,180.6675,181.084,636044.0
2023-09-06 14:30:00,182.64,182.82,182.56,182.66,580552.0,181.0939,181.2724,181.0146,181.1137,580552.0
2023-09-06 14:35:00,182.66,182.9,182.58,182.79,483130.0,181.1137,181.3517,181.0344,181.2426,483130.0
2023-09-06 14:40:00,182.79,182.88,182.6,182.72,509738.0,181.2426,181.3319,181.0542,181.1732,509738.0
2023-09-06 14:45:00,182.72,182.73,182.46,182.47,466330.0,181.1732,181.1831,180.9154,180.9253,466330.0
2023-09-06 14:50:00,182.46,182.52,182.37,182.41,473743.0,180.9154,180.9749,180.8262,180.8658,473743.0
2023-09-06 14:55:00,182.42,182.44,182.16,182.2,596571.0,180.8758,180.8956,180.618,180.6576,596571.0
2023-09-06 15:00:00,182.19,182.29,181.93,182.06,731093.0,180.6477,180.7469,180.3899,180.5188,731093.0
2023-09-06 15:05:00,182.05,182.09,181.87,181.88,714705.0,180.5089,180.5485,180.3304,180.3403,714705.0
2023-09-06 15:10:00,181.88,182.08,181.87,182.06,683533.0,180.3403,180.5386,180.3304,180.5188,683533.0
2023-09-06 15:15:00,182.05,182.16,181.87,182.0,801240.0,180.5089,180.618,180.3304,180.4593,801240.0
2023-09-06 15:20:00,182.0,182.1,181.81,181.87,800905.0,180.4593,180.5585,180.2709,180.3304,800905.0
2023-09-06 15:25:00,181.87,181.98,181.47,181.52,1024466.0,180.3304,180.4395,179.9338,179.9834,1024466.0
2023-09-06 15:30:00,181.53,181.79,181.49,181.73,914439.0,179.9933,180.2511,179.9536,180.1916,914439.0
2023-09-06 15:35:00,181.73,181.83,181.58,181.67,855978.0,180.1916,180.2907,180.0429,180.1321,855978.0
2023-09-06 15:40:00,181.68,182.2,181.62,182.16,1238678.0,180.142,180.6576,180.0825,180.618,1238678.0
2023-09-06 15:45:00,182.15,182.23,181.95,181.99,1160417.0,180.608,180.6874,180.4097,180.4494,1160417.0
2023-09-06 15:50:00,181.99,182.79,181.98,182.73,2619545.0,180.4494,181.2426,180.4395,181.1831,2619545.0
2023-09-06 15:55:00,182.74,183.02,182.63,182.91,3250154.0,181.193,181.4707,181.084,181.3616,3250154.0
2023-09-07 09:30:00,175.14,175.43,173.54,175.01,9624269.0,173.6574,173.9449,172.0709,173.5285,9624269.0
2023-09-07 09:35:00,175.01,176.84,174.96,176.61,4369122.0,173.5285,175.343,173.4789,175.1149,4369122.0
2023-09-07 09:40:00,176.6,177.48,176.36,176.88,3212367.0,175.105,175.9776,174.8671,175.3827,3212367.0
2023-09-07 09:45:00,176.89,177.79,176.57,176.79,2898143.0,175.3926,176.2849,175.0753,175.2934,2898143.0
2023-09-07 09:50:00,176.8,177.63,176.03,176.04,2359161.0,175.3033,176.1263,174.5398,174.5498,2359161.0
2023-09-07 09:55:00,176.06,176.98,175.94,176.23,2434367.0,174.5696,175.4818,174.4506,174.7382,2434367.0
2023-09-07 10:00:00,176.23,176.69,175.73,175.78,2069325.0,174.7382,175.1943,174.2424,174.292,2069325.0
2023-09-07 10:05:00,175.8,176.2,175.69,175.88,1633488.0,174.3118,174.7084,174.2027,174.3911,1633488.0
2023-09-07 10:10:00,175.88,176.87,175.77,176.62,1729257.0,174.3911,175.3727,174.282,175.1249,1729257.0
2023-09-07 10:15:00,176.61,176.8,176.29,176.45,1203453.0,175.1149,175.3033,174.7976,174.9563,1203453.0
2023-09-07 10:20:00,176.45,176.82,175.9,175.93,1581420.0,174.9563,175.3232,174.4109,174.4407,1581420.0
2023-09-07 10:25:00,175.92,176.31,175.79,176.06,1334817.0,174.4308,174.8175,174.3019,174.5696,1334817.0
2023-09-07 10:30:00,176.06,176.18,175.73,175.81,1302952.0,174.5696,174.6886,174.2424,174.3217,1302952.0
2023-09-07 10:35:00,175.8,176.63,175.76,176.6,1203314.0,174.3118,175.1348,174.2721,175.105,1203314.0
2023-09-07 10:40:00,176.59,177.1,176.54,176.94,1328642.0,175.0951,175.6008,175.0455,175.4421,1328642.0
2023-09-07 10:45:00,176.94,177.18,176.94,177.0,954383.0,175.4421,175.6801,175.4421,175.5016,954383.0
2023-09-07 10:50:00,177.0,177.04,176.65,176.75,817076.0,175.5016,175.5413,175.1546,175.2538,817076.0
2023-09-07 10:55:00,176.76,176.95,176.66,176.7,728117.0,175.2637,175.4521,175.1645,175.2042,728117.0
2023-09-07 11:00:00,176.69,177.11,176.65,177.07,864709.0,175.1943,175.6107,175.1546,175.571,864709.0
2023-09-07 11:05:00,177.07,177.53,177.02,177.4,920434.0,175.571,176.0271,175.5215,175.8982,920434.0
2023-09-07 11:10:00,177.4,178.01,177.37,177.85,1259851.0,175.8982,176.5031,175.8685,176.3444,1259851.0
2023-09-07 11:15:00,177.86,178.21,177.7,177.75,1466769.0,176.3544,176.7014,176.1957,176.2453,1466769.0
2023-09-07 11:20:00,177.76,177.88,177.31,177.38,865791.0,176.2552,176.3742,175.809,175.8784,865791.0
2023-09-07 11:25:00,177.37,177.55,177.3,177.32,576668.0,175.8685,176.047,175.7991,175.8189,576668.0
2023-09-07 11:30:00,177.32,177.52,177.07,177.51,978765.0,175.8189,176.0172,175.571,176.0073,978765.0
2023-09-07 11:35:00,177.52,177.73,177.51,177.56,638220.0,176.0172,176.2255,176.0073,176.0569,638220.0
2023-09-07 11:40:00,177.56,177.57,177.22,177.56,560553.0,176.0569,176.0668,175.7198,176.0569,560553.0
2023-09-07 11:45:00,177.55,177.57,177.17,177.19,665780.0,176.047,176.0668,175.6702,175.69,665780.0
2023-09-07 11:50:00,177.19,177.24,176.79,176.84,837655.0,175.69,175.7396,175.2934,175.343,837655.0
2023-09-07 11:55:00,176.85,177.0,176.72,176.97,610525.0,175.3529,175.5016,175.224,175.4719,610525.0
2023-09-07 12:00:00,176.97,177.09,176.88,177.01,553451.0,175.4719,175.5909,175.3827,175.5116,553451.0
2023-09-07 12:05:00,177.01,177.14,176.92,176.94,513605.0,175.5116,175.6405,175.4223,175.4421,513605.0
2023-09-07 12:10:00,176.94,177.0,176.73,176.76,549336.0,175.4421,175.5016,175.2339,175.2637,549336.0
2023-09-07 12:15:00,176.77,176.97,176.65,176.96,612068.0,175.2736,175.4719,175.1546,175.462,612068.0
2023-09-07 12:20:00,176.96,177.06,176.78,177.04,724698.0,175.462,175.5611,175.2835,175.5413,724698.0
2023-09-07 12:25:00,177.04,177.4,177.0,177.26,598613.0,175.5413,175.8982,175.5016,175.7594,598613.0
2023-09-07 12:30:00,177.25,177.66,177.19,177.65,581853.0,175.7495,176.156,175.69,176.1461,581853.0
2023-09-07 12:35:00,177.65,177.68,177.15,177.21,437919.0,176.1461,176.1759,175.6504,175.7099,437919.0
2023-09-07 12:40:00,177.22,177.25,176.97,177.03,367438.0,175.7198,175.7495,175.4719,175.5314,367438.0
2023-09-07 12:45:00,177.03,177.15,176.9,176.94,414570.0,175.5314,175.6504,175.4025,175.4421,414570.0
2023-09-07 12:50:00,176.95,177.02,176.78,176.87,452266.0,175.4521,175.5215,175.2835,175.3727,452266.0
2023-09-07 12:55:00,176.88,176.97,176.71,176.74,491023.0,175.3827,175.4719,175.2141,175.2438,491023.0
2023-09-07 13:00:00,176.73,176.88,176.67,176.75,523201.0,175.2339,175.3827,175.1744,175.2538,523201.0
2023-09-07 13:05:00,176.75,176.85,176.34,176.5,721775.0,175.2538,175.3529,174.8472,175.0059,721775.0
2023-09-07 13:10:00,176.5,176.55,176.0,176.05,894285.0,175.0059,175.0554,174.5101,174.5597,894285.0
2023-09-07 13:15:00,176.05,176.49,175.95,176.41,746504.0,174.5597,174.996,174.4605,174.9166,746504.0
2023-09-07 13:20:00,176.42,176.63,176.4,176.52,543706.0,174.9265,175.1348,174.9067,175.0257,543706.0
2023-09-07 13:25:00,176.53,176.6,176.41,176.58,438610.0,175.0356,175.105,174.9166,175.0852,438610.0
2023-09-07 13:30:00,176.59,176.73,176.44,176.44,579626.0,175.0951,175.2339,174.9464,174.9464,579626.0
2023-09-07 13:35:00,176.44,176.53,176.28,176.48,430675.0,174.9464,175.0356,174.7877,174.986,430675.0
2023-09-07 13:40:00,176.47,176.95,176.43,176.93,505938.0,174.9761,175.4521,174.9365,175.4322,505938.0
2023-09-07 13:45:00,176.93,177.03,176.81,176.83,475066.0,175.4322,175.5314,175.3132,175.3331,475066.0
2023-09-07 13:50:00,176.82,177.03,176.81,177.0,413561.0,175.3232,175.5314,175.3132,175.5016,413561.0
2023-09-07 13:55:00,177.0,177.1,176.96,177.03,626898.0,175.5016,175.6008,175.462,175.5314,626898.0
2023-09-07 14:00:00,177.03,177.13,176.95,177.03,519196.0,175.5314,175.6305,175.4521,175.5314,519196.0
2023-09-07 14:05:00,177.03,177.09,176.98,177.01,422870.0,175.5314,175.5909,175.4818,175.5116,422870.0
2023-09-07 14:10:00,177.01,177.15,176.79,176.88,825986.0,175.5116,175.6504,175.2934,175.3827,825986.0
2023-09-07 14:15:00,176.88,177.03,176.85,176.87,503751.0,175.3827,175.5314,175.3529,175.3727,503751.0
2023-09-07 14:20:00,176.86,176.89,176.65,176.69,483032.0,175.3628,175.3926,175.1546,175.1943,483032.0
2023-09-07 14:25:00,176.69,176.76,176.52,176.53,487247.0,175.1943,175.2637,175.0257,175.0356,487247.0
2023-09-07 14:30:00,176.52,176.75,176.49,176.56,395112.0,175.0257,175.2538,174.996,175.0654,395112.0
2023-09-07 14:35:00,176.56,176.66,176.5,176.56,348063.0,175.0654,175.1645,175.0059,175.0654,348063.0
2023-09-07 14:40:00,176.55,177.06,176.54,176.93,749391.0,175.0554,175.5611,175.0455,175.4322,749391.0
2023-09-07 14:45:00,176.94,177.12,176.91,176.95,500403.0,175.4421,175.6206,175.4124,175.4521,500403.0
2023-09-07 14:50:00,176.94,177.27,176.84,177.26,566026.0,175.4421,175.7694,175.343,175.7594,566026.0
2023-09-07 14:55:00,177.27,177.39,177.16,177.19,588609.0,175.7694,175.8883,175.6603,175.69,588609.0
2023-09-07 15:00:00,177.19,177.3,177.06,177.13,437398.0,175.69,175.7991,175.5611,175.6305,437398.0
2023-09-07 15:05:00,177.12,177.14,176.78,176.87,559124.0,175.6206,175.6405,175.2835,175.3727,559124.0
2023-09-07 15:10:00,176.88,177.26,176.87,177.25,728896.0,175.3827,175.7594,175.3727,175.7495,728896.0
2023-09-07 15:15:00,177.25,177.32,177.17,177.18,618304.0,175.7495,175.8189,175.6702,175.6801,618304.0
2023-09-07 15:20:00,177.19,177.19,176.97,177.02,521185.0,175.69,175.69,175.4719,175.5215,521185.0
2023-09-07 15:25:00,177.02,177.46,176.96,177.46,611138.0,175.5215,175.9577,175.462,175.9577,611138.0
2023-09-07 15:30:00,177.47,177.79,177.44,177.6,960058.0,175.9677,176.2849,175.9379,176.0966,960058.0
2023-09-07 15:35:00,177.6,177.67,177.44,177.54,664864.0,176.0966,176.166,175.9379,176.0371,664864.0
2023-09-07 15:40:00,177.55,177.96,177.54,177.95,896397.0,176.047,176.4535,176.0371,176.4436,896397.0
2023-09-07 15:45:00,177.94,178.0,177.76,177.89,869169.0,176.4337,176.4932,176.2552,176.3841,869169.0
2023-09-07 15:50:00,177.89,178.14,177.85,178.01,1728587.0,176.3841,176.632,176.3444,176.5031,1728587.0
2023-09-07 15:55:00,178.01,178.01,177.54,177.56,3530516.0,176.5031,176.5031,176.0371,176.0569,3530516.0
2023-09-08 09:30:00,178.4,179.6,178.33,179.2,2472562.0,176.8898,178.0796,176.8204,177.683,2472562.0
2023-09-08 09:35:00,179.2,179.73,178.98,179.58,1398161.0,177.683,178.2085,177.4649,178.0598,1398161.0
2023-09-08 09:40:00,179.58,180.1,179.41,180.1,1615670.0,178.0598,178.5754,177.8912,178.5754,1615670.0
2023-09-08 09:45:00,180.11,180.24,179.8,179.99,1651887.0,178.5853,178.7142,178.2779,178.4663,1651887.0
2023-09-08 09:50:00,180.0,180.14,179.53,179.7,1334449.0,178.4762,178.6151,178.0102,178.1788,1334449.0
2023-09-08 09:55:00,179.69,179.71,178.94,179.08,1329014.0,178.1689,178.1887,177.4252,177.564,1329014.0
2023-09-08 10:00:00,179.08,179.68,179.04,179.58,1028603.0,177.564,178.1589,177.5244,178.0598,1028603.0
2023-09-08 10:05:00,179.59,179.78,179.11,179.15,837299.0,178.0697,178.2581,177.5938,177.6334,837299.0
2023-09-08 10:10:00,179.14,179.55,179.1,179.24,707994.0,177.6235,178.03,177.5839,177.7227,707994.0
2023-09-08 10:15:00,179.24,180.03,179.21,179.62,663967.0,177.7227,178.506,177.6929,178.0995,663967.0
2023-09-08 10:20:00,179.63,179.86,179.55,179.78,619589.0,178.1094,178.3374,178.03,178.2581,619589.0
2023-09-08 10:25:00,179.78,179.79,179.28,179.53,686058.0,178.2581,178.268,177.7623,178.0102,686058.0
2023-09-08 10:30:00,179.53,179.7,179.16,179.34,655171.0,178.0102,178.1788,177.6434,177.8218,655171.0
2023-09-08 10:35:00,179.34,179.8,179.3,179.73,834681.0,177.8218,178.2779,177.7822,178.2085,834681.0
2023-09-08 10:40:00,179.73,179.86,179.45,179.62,636626.0,178.2085,178.3374,177.9309,178.0995,636626.0
2023-09-08 10:45:00,179.61,179.66,179.31,179.66,611194.0,178.0895,178.1391,177.7921,178.1391,611194.0
2023-09-08 10:50:00,179.66,179.83,179.32,179.5,590414.0,178.1391,178.3077,177.802,177.9805,590414.0
2023-09-08 10:55:00,179.5,179.52,178.93,178.94,718852.0,177.9805,178.0003,177.4153,177.4252,718852.0
2023-09-08 11:00:00,178.94,179.2,178.79,178.88,856747.0,177.4252,177.683,177.2765,177.3657,856747.0
2023-09-08 11:05:00,178.88,178.95,178.73,178.83,592809.0,177.3657,177.4351,177.217,177.3161,592809.0
2023-09-08 11:10:00,178.84,179.11,178.7,179.06,598043.0,177.3261,177.5938,177.1872,177.5442,598043.0
2023-09-08 11:15:00,179.06,179.35,179.02,179.31,670119.0,177.5442,177.8317,177.5045,177.7921,670119.0
2023-09-08 11:20:00,179.3,179.81,179.27,179.75,907937.0,177.7822,178.2878,177.7524,178.2284,907937.0
2023-09-08 11:25:00,179.75,179.88,179.71,179.81,639884.0,178.2284,178.3573,178.1887,178.2878,639884.0
2023-09-08 11:30:00,179.82,180.2,179.77,180.04,950409.0,178.2978,178.6745,178.2482,178.5159,950409.0
2023-09-08 11:35:00,180.04,180.13,179.92,179.94,550624.0,178.5159,178.6051,178.3969,178.4167,550624.0
2023-09-08 11:40:00,179.94,179.99,179.73,179.87,456525.0,178.4167,178.4663,178.2085,178.3473,456525.0
2023-09-08 11:45:00,179.87,179.87,179.58,179.58,323985.0,178.3473,178.3473,178.0598,178.0598,323985.0
2023-09-08 11:50:00,179.58,179.77,179.55,179.71,491038.0,178.0598,178.2482,178.03,178.1887,491038.0
2023-09-08 11:55:00,179.72,179.73,179.44,179.55,377961.0,178.1986,178.2085,177.921,178.03,377961.0
2023-09-08 12:00:00,179.55,179.59,179.28,179.42,496978.0,178.03,178.0697,177.7623,177.9011,496978.0
2023-09-08 12:05:00,179.42,179.49,179.31,179.44,377632.0,177.9011,177.9706,177.7921,177.921,377632.0
2023-09-08 12:10:00,179.44,179.8,179.44,179.77,452916.0,177.921,178.2779,177.921,178.2482,452916.0
2023-09-08 12:15:00,179.76,179.95,179.75,179.93,421984.0,178.2383,178.4267,178.2284,178.4068,421984.0
2023-09-08 12:20:00,179.92,179.99,179.79,179.92,388409.0,178.3969,178.4663,178.268,178.3969,388409.0
2023-09-08 12:25:00,179.92,179.92,179.54,179.56,430835.0,178.3969,178.3969,178.0201,178.04,430835.0
2023-09-08 12:30:00,179.55,179.59,179.32,179.49,475171.0,178.03,178.0697,177.802,177.9706,475171.0
2023-09-08 12:35:00,179.48,179.48,179.31,179.42,320688.0,177.9606,177.9606,177.7921,177.9011,320688.0
2023-09-08 12:40:00,179.42,179.7,179.4,179.5,375486.0,177.9011,178.1788,177.8813,177.9805,375486.0
2023-09-08 12:45:00,179.5,179.59,179.33,179.36,306556.0,177.9805,178.0697,177.8119,177.8417,306556.0
2023-09-08 12:50:00,179.37,179.44,179.21,179.37,349692.0,177.8516,177.921,177.6929,177.8516,349692.0
2023-09-08 12:55:00,179.36,179.62,179.35,179.62,325988.0,177.8417,178.0995,177.8317,178.0995,325988.0
2023-09-08 13:00:00,179.61,179.63,179.27,179.4,355552.0,178.0895,178.1094,177.7524,177.8813,355552.0
2023-09-08 13:05:00,179.4,179.49,179.31,179.36,285562.0,177.8813,177.9706,177.7921,177.8417,285562.0
2023-09-08 13:10:00,179.37,179.53,179.26,179.52,305320.0,177.8516,178.0102,177.7425,178.0003,305320.0
2023-09-08 13:15:00,179.5,179.7,179.48,179.67,293098.0,177.9805,178.1788,177.9606,178.149,293098.0
2023-09-08 13:20:00,179.67,179.8,179.63,179.66,296838.0,178.149,178.2779,178.1094,178.1391,296838.0
2023-09-08 13:25:00,179.65,179.69,179.51,179.59,236572.0,178.1292,178.1689,177.9904,178.0697,236572.0
2023-09-08 13:30:00,179.59,179.82,179.57,179.77,350110.0,178.0697,178.2978,178.0499,178.2482,350110.0
2023-09-08 13:35:00,179.77,179.87,179.65,179.82,269453.0,178.2482,178.3473,178.1292,178.2978,269453.0
2023-09-08 13:40:00,179.83,179.91,179.73,179.75,294684.0,178.3077,178.387,178.2085,178.2284,294684.0
2023-09-08 13:45:00,179.75,179.8,179.67,179.71,239440.0,178.2284,178.2779,178.149,178.1887,239440.0
2023-09-08 13:50:00,179.71,179.72,179.55,179.58,269452.0,178.1887,178.1986,178.03,178.0598,269452.0
2023-09-08 13:55:00,179.57,179.8,179.55,179.7,365824.0,178.0499,178.2779,178.03,178.1788,365824.0
2023-09-08 14:00:00,179.7,179.89,179.67,179.83,511743.0,178.1788,178.3672,178.149,178.3077,511743.0
2023-09-08 14:05:00,179.84,179.87,179.57,179.6,353010.0,178.3176,178.3473,178.0499,178.0796,353010.0
2023-09-08 14:10:00,179.59,179.6,178.81,178.89,882883.0,178.0697,178.0796,177.2963,177.3756,882883.0
2023-09-08 14:15:00,178.88,179.03,178.74,178.99,686778.0,177.3657,177.5145,177.2269,177.4748,686778.0
2023-09-08 14:20:00,178.98,179.18,178.9,179.08,424065.0,177.4649,177.6632,177.3856,177.564,424065.0
2023-09-08 14:25:00,179.08,179.09,178.83,178.88,500410.0,177.564,177.5739,177.3161,177.3657,500410.0
2023-09-08 14:30:00,178.89,178.9,178.63,178.78,600487.0,177.3756,177.3856,177.1178,177.2666,600487.0
2023-09-08 14:35:00,178.78,179.06,178.35,178.39,680708.0,177.2666,177.5442,176.8402,176.8799,680708.0
2023-09-08 14:40:00,178.39,178.76,178.33,178.69,636356.0,176.8799,177.2467,176.8204,177.1773,636356.0
2023-09-08 14:45:00,178.69,178.74,178.43,178.49,326392.0,177.1773,177.2269,176.9195,176.979,326392.0
2023-09-08 14:50:00,178.49,178.51,178.02,178.04,722625.0,176.979,176.9989,176.513,176.5328,722625.0
2023-09-08 14:55:00,178.04,178.3,178.02,178.21,541716.0,176.5328,176.7906,176.513,176.7014,541716.0
2023-09-08 15:00:00,178.2,178.29,177.86,178.25,788954.0,176.6915,176.7807,176.3544,176.7411,788954.0
2023-09-08 15:05:00,178.24,178.39,178.21,178.34,534141.0,176.7311,176.8799,176.7014,176.8303,534141.0
2023-09-08 15:10:00,178.35,178.41,178.21,178.27,442633.0,176.8402,176.8997,176.7014,176.7609,442633.0
2023-09-08 15:15:00,178.27,178.33,177.89,178.0,658145.0,176.7609,176.8204,176.3841,176.4932,658145.0
2023-09-08 15:20:00,178.01,178.22,177.81,178.04,540929.0,176.5031,176.7113,176.3048,176.5328,540929.0
2023-09-08 15:25:00,178.04,178.13,177.85,177.95,386032.0,176.5328,176.6221,176.3444,176.4436,386032.0
2023-09-08 15:30:00,177.94,178.18,177.84,178.13,468062.0,176.4337,176.6716,176.3345,176.6221,468062.0
2023-09-08 15:35:00,178.13,178.18,177.95,178.11,454869.0,176.6221,176.6716,176.4436,176.6022,454869.0
2023-09-08 15:40:00,178.11,178.12,177.91,178.0,490901.0,176.6022,176.6122,176.4039,176.4932,490901.0
2023-09-08 15:45:00,178.01,178.14,177.9,177.93,654875.0,176.5031,176.632,176.394,176.4238,654875.0
2023-09-08 15:50:00,177.93,178.0,177.79,178.0,974151.0,176.4238,176.4932,176.2849,176.4932,974151.0
2023-09-08 15:55:00,178.0,178.34,177.99,178.19,2313301.0,176.4932,176.8303,176.4833,176.6816,2313301.0
2023-09-11 09:30:00,180.08,180.3,179.78,179.81,2036503.0,178.5556,178.7737,178.2581,178.2878,2036503.0
2023-09-11 09:35:00,179.81,180.0,178.38,178.47,1494397.0,178.2878,178.4762,176.87,176.9592,1494397.0
2023-09-11 09:40:00,178.47,178.7,178.16,178.21,1256904.0,176.9592,177.1872,176.6518,176.7014,1256904.0
2023-09-11 09:45:00,178.22,178.34,177.51,177.78,1445550.0,176.7113,176.8303,176.0073,176.275,1445550.0
2023-09-11 09:50:00,177.77,178.18,177.48,178.11,1355049.0,176.2651,176.6716,175.9776,176.6022,1355049.0
2023-09-11 09:55:00,178.11,178.33,177.9,178.01,1022301.0,176.6022,176.8204,176.394,176.5031,1022301.0
2023-09-11 10:00:00,178.01,178.33,177.92,178.11,935504.0,176.5031,176.8204,176.4138,176.6022,935504.0
2023-09-11 10:05:00,178.1,178.16,177.82,178.04,792209.0,176.5923,176.6518,176.3147,176.5328,792209.0
2023-09-11 10:10:00,178.03,178.18,177.64,177.68,762034.0,176.5229,176.6716,176.1362,176.1759,762034.0
2023-09-11 10:15:00,177.68,177.88,177.51,177.86,780526.0,176.1759,176.3742,176.0073,176.3544,780526.0
2023-09-11 10:20:00,177.84,177.9,177.4,177.55,865981.0,176.3345,176.394,175.8982,176.047,865981.0
2023-09-11 10:25:00,177.55,177.92,177.53,177.89,674817.0,176.047,176.4138,176.0271,176.3841,674817.0
2023-09-11 10:30:00,177.9,177.91,177.34,177.65,834089.0,176.394,176.4039,175.8388,176.1461,834089.0
2023-09-11 10:35:00,177.64,177.66,177.47,177.63,422421.0,176.1362,176.156,175.9677,176.1263,422421.0
2023-09-11 10:40:00,177.62,177.85,177.48,177.82,576465.0,176.1164,176.3444,175.9776,176.3147,576465.0
2023-09-11 10:45:00,177.81,177.97,177.81,177.93,436049.0,176.3048,176.4634,176.3048,176.4238,436049.0
2023-09-11 10:50:00,177.94,178.22,177.93,178.03,735029.0,176.4337,176.7113,176.4238,176.5229,735029.0
2023-09-11 10:55:00,178.03,178.13,177.74,177.8,507588.0,176.5229,176.6221,176.2354,176.2949,507588.0
2023-09-11 11:00:00,177.79,178.05,177.75,178.0,411366.0,176.2849,176.5427,176.2453,176.4932,411366.0
2023-09-11 11:05:00,178.0,178.43,177.99,178.37,672529.0,176.4932,176.9195,176.4833,176.86,672529.0
2023-09-11 11:10:00,178.37,178.37,178.17,178.25,474265.0,176.86,176.86,176.6617,176.7411,474265.0
2023-09-11 11:15:00,178.25,178.56,178.18,178.54,492037.0,176.7411,177.0484,176.6716,177.0286,492037.0
2023-09-11 11:20:00,178.54,178.68,178.41,178.64,426839.0,177.0286,177.1674,176.8997,177.1278,426839.0
2023-09-11 11:25:00,178.65,178.95,178.64,178.75,688485.0,177.1377,177.4351,177.1278,177.2368,688485.0
2023-09-11 11:30:00,178.75,178.81,178.48,178.5,527928.0,177.2368,177.2963,176.9691,176.9889,527928.0
2023-09-11 11:35:00,178.49,178.65,178.46,178.51,337016.0,176.979,177.1377,176.9493,176.9989,337016.0
2023-09-11 11:40:00,178.52,178.59,178.21,178.29,630418.0,177.0088,177.0782,176.7014,176.7807,630418.0
2023-09-11 11:45:00,178.29,178.44,178.23,178.4,385893.0,176.7807,176.9294,176.7212,176.8898,385893.0
2023-09-11 11:50:00,178.41,178.49,178.34,178.46,308294.0,176.8997,176.979,176.8303,176.9493,308294.0
2023-09-11 11:55:00,178.47,178.5,178.35,178.42,274540.0,176.9592,176.9889,176.8402,176.9096,274540.0
2023-09-11 12:00:00,178.42,178.58,178.38,178.4,333458.0,176.9096,177.0683,176.87,176.8898,333458.0
2023-09-11 12:05:00,178.39,178.7,178.25,178.6,461079.0,176.8799,177.1872,176.7411,177.0881,461079.0
2023-09-11 12:10:00,178.6,178.73,178.57,178.66,314308.0,177.0881,177.217,177.0583,177.1476,314308.0
2023-09-11 12:15:00,178.67,178.7,178.5,178.58,283755.0,177.1575,177.1872,176.9889,177.0683,283755.0
2023-09-11 12:20:00,178.58,178.58,178.42,178.49,296565.0,177.0683,177.0683,176.9096,176.979,296565.0
2023-09-11 12:25:00,178.49,178.86,178.48,178.69,482959.0,176.979,177.3459,176.9691,177.1773,482959.0
2023-09-11 12:30:00,178.69,178.75,178.47,178.57,412234.0,177.1773,177.2368,176.9592,177.0583,412234.0
2023-09-11 12:35:00,178.59,178.62,178.46,178.47,281423.0,177.0782,177.1079,176.9493,176.9592,281423.0
2023-09-11 12:40:00,178.46,178.47,178.33,178.38,296254.0,176.9493,176.9592,176.8204,176.87,296254.0
2023-09-11 12:45:00,178.37,178.53,178.35,178.47,275837.0,176.86,177.0187,176.8402,176.9592,275837.0
2023-09-11 12:50:00,178.47,178.57,178.33,178.53,270900.0,176.9592,177.0583,176.8204,177.0187,270900.0
2023-09-11 12:55:00,178.52,178.72,178.45,178.66,464386.0,177.0088,177.2071,176.9394,177.1476,464386.0
2023-09-11 13:00:00,178.67,178.73,178.57,178.68,291444.0,177.1575,177.217,177.0583,177.1674,291444.0
2023-09-11 13:05:00,178.68,178.74,178.56,178.71,281250.0,177.1674,177.2269,177.0484,177.1972,281250.0
2023-09-11 13:10:00,178.71,178.95,178.7,178.83,421560.0,177.1972,177.4351,177.1872,177.3161,421560.0
2023-09-11 13:15:00,178.83,178.97,178.79,178.94,230252.0,177.3161,177.455,177.2765,177.4252,230252.0
2023-09-11 13:20:00,178.95,179.2,178.95,179.19,425743.0,177.4351,177.683,177.4351,177.6731,425743.0
2023-09-11 13:25:00,179.19,179.31,179.08,179.27,394826.0,177.6731,177.7921,177.564,177.7524,394826.0
2023-09-11 13:30:00,179.27,179.43,179.2,179.26,442915.0,177.7524,177.9111,177.683,177.7425,442915.0
2023-09-11 13:35:00,179.27,179.32,179.17,179.28,216229.0,177.7524,177.802,177.6533,177.7623,216229.0
2023-09-11 13:40:00,179.28,179.34,179.08,179.1,284870.0,177.7623,177.8218,177.564,177.5839,284870.0
2023-09-11 13:45:00,179.11,179.28,179.06,179.06,226071.0,177.5938,177.7623,177.5442,177.5442,226071.0
2023-09-11 13:50:00,179.06,179.3,179.06,179.21,286939.0,177.5442,177.7822,177.5442,177.6929,286939.0
2023-09-11 13:55:00,179.21,179.26,179.01,179.25,305018.0,177.6929,177.7425,177.4946,177.7326,305018.0
2023-09-11 14:00:00,179.25,179.47,179.25,179.33,420545.0,177.7326,177.9507,177.7326,177.8119,420545.0
2023-09-11 14:05:00,179.33,179.35,179.04,179.06,402853.0,177.8119,177.8317,177.5244,177.5442,402853.0
2023-09-11 14:10:00,179.06,179.5,179.04,179.48,444986.0,177.5442,177.9805,177.5244,177.9606,444986.0
2023-09-11 14:15:00,179.49,179.55,179.33,179.53,397244.0,177.9706,178.03,177.8119,178.0102,397244.0
2023-09-11 14:20:00,179.53,179.55,179.39,179.51,243541.0,178.0102,178.03,177.8714,177.9904,243541.0
2023-09-11 14:25:00,179.5,179.55,179.42,179.52,283572.0,177.9805,178.03,177.9011,178.0003,283572.0
2023-09-11 14:30:00,179.52,179.53,179.42,179.42,228502.0,178.0003,178.0102,177.9011,177.9011,228502.0
2023-09-11 14:35:00,179.42,179.48,179.36,179.44,289482.0,177.9011,177.9606,177.8417,177.921,289482.0
2023-09-11 14:40:00,179.43,179.51,179.38,179.42,271316.0,177.9111,177.9904,177.8615,177.9011,271316.0
2023-09-11 14:45:00,179.41,179.57,179.39,179.56,267597.0,177.8912,178.0499,177.8714,178.04,267597.0
2023-09-11 14:50:00,179.57,179.64,179.49,179.58,238013.0,178.0499,178.1193,177.9706,178.0598,238013.0
2023-09-11 14:55:00,179.59,179.68,179.48,179.66,276857.0,178.0697,178.1589,177.9606,178.1391,276857.0
2023-09-11 15:00:00,179.67,179.75,179.6,179.72,325596.0,178.149,178.2284,178.0796,178.1986,325596.0
2023-09-11 15:05:00,179.73,179.83,179.66,179.79,342338.0,178.2085,178.3077,178.1391,178.268,342338.0
2023-09-11 15:10:00,179.79,179.82,179.65,179.66,374203.0,178.268,178.2978,178.1292,178.1391,374203.0
2023-09-11 15:15:00,179.67,179.67,179.52,179.56,443693.0,178.149,178.149,178.0003,178.04,443693.0
2023-09-11 15:20:00,179.56,179.93,179.56,179.88,600829.0,178.04,178.4068,178.04,178.3573,600829.0
2023-09-11 15:25:00,179.88,179.93,179.59,179.7,647337.0,178.3573,178.4068,178.0697,178.1788,647337.0
2023-09-11 15:30:00,179.7,179.95,179.66,179.94,580170.0,178.1788,178.4267,178.1391,178.4167,580170.0
2023-09-11 15:35:00,179.95,179.95,179.73,179.75,468503.0,178.4267,178.4267,178.2085,178.2284,468503.0
2023-09-11 15:40:00,179.74,179.78,179.62,179.68,492740.0,178.2184,178.2581,178.0995,178.1589,492740.0
2023-09-11 15:45:00,179.69,179.71,179.55,179.61,644653.0,178.1689,178.1887,178.03,178.0895,644653.0
2023-09-11 15:50:00,179.59,179.59,179.3,179.31,974030.0,178.0697,178.0697,177.7822,177.7921,974030.0
2023-09-11 15:55:00,179.31,179.48,179.16,179.38,2036894.0,177.7921,177.9606,177.6434,177.8615,2036894.0
2023-09-12 09:30:00,179.49,180.13,179.2,179.75,2081859.0,177.9706,178.6051,177.683,178.2284,2081859.0
2023-09-12 09:35:00,179.76,179.85,179.24,179.56,854741.0,178.2383,178.3275,177.7227,178.04,854741.0
2023-09-12 09:40:00,179.57,179.75,179.37,179.47,613253.0,178.0499,178.2284,177.8516,177.9507,613253.0
2023-09-12 09:45:00,179.47,179.52,178.5,178.61,1071689.0,177.9507,178.0003,176.9889,177.098,1071689.0
2023-09-12 09:50:00,178.61,178.85,178.45,178.79,960135.0,177.098,177.336,176.9394,177.2765,960135.0
2023-09-12 09:55:00,178.79,178.93,178.71,178.73,616020.0,177.2765,177.4153,177.1972,177.217,616020.0
2023-09-12 10:00:00,178.73,178.74,177.88,178.02,1185201.0,177.217,177.2269,176.3742,176.513,1185201.0
2023-09-12 10:05:00,178.02,178.18,177.83,178.17,802013.0,176.513,176.6716,176.3246,176.6617,802013.0
2023-09-12 10:10:00,178.17,178.64,178.11,178.6,655787.0,176.6617,177.1278,176.6022,177.0881,655787.0
2023-09-12 10:15:00,178.6,178.72,178.45,178.51,606742.0,177.0881,177.2071,176.9394,176.9989,606742.0
2023-09-12 10:20:00,178.51,178.51,178.07,178.08,542501.0,176.9989,176.9989,176.5626,176.5725,542501.0
2023-09-12 10:25:00,178.08,178.08,177.46,177.55,1385206.0,176.5725,176.5725,175.9577,176.047,1385206.0
2023-09-12 10:30:00,177.55,177.78,177.4,177.43,1086132.0,176.047,176.275,175.8982,175.928,1086132.0
2023-09-12 10:35:00,177.43,177.46,176.97,177.04,1193481.0,175.928,175.9577,175.4719,175.5413,1193481.0
2023-09-12 10:40:00,177.05,177.15,176.64,176.8,1199142.0,175.5512,175.6504,175.1447,175.3033,1199142.0
2023-09-12 10:45:00,176.81,177.15,176.61,177.02,1251485.0,175.3132,175.6504,175.1149,175.5215,1251485.0
2023-09-12 10:50:00,177.0,177.02,176.23,176.24,972750.0,175.5016,175.5215,174.7382,174.7481,972750.0
2023-09-12 10:55:00,176.24,176.66,176.23,176.34,929528.0,174.7481,175.1645,174.7382,174.8472,929528.0
2023-09-12 11:00:00,176.34,176.66,176.29,176.51,718296.0,174.8472,175.1645,174.7976,175.0158,718296.0
2023-09-12 11:05:00,176.51,176.68,176.25,176.32,583023.0,175.0158,175.1843,174.758,174.8274,583023.0
2023-09-12 11:10:00,176.33,176.45,176.25,176.41,559034.0,174.8373,174.9563,174.758,174.9166,559034.0
2023-09-12 11:15:00,176.4,176.45,176.27,176.31,353310.0,174.9067,174.9563,174.7778,174.8175,353310.0
2023-09-12 11:20:00,176.3,176.52,176.3,176.44,365321.0,174.8076,175.0257,174.8076,174.9464,365321.0
2023-09-12 11:25:00,176.44,176.72,176.35,176.7,483062.0,174.9464,175.224,174.8571,175.2042,483062.0
2023-09-12 11:30:00,176.71,177.03,176.71,176.89,717685.0,175.2141,175.5314,175.2141,175.3926,717685.0
2023-09-12 11:35:00,176.9,177.01,176.75,176.9,514964.0,175.4025,175.5116,175.2538,175.4025,514964.0
2023-09-12 11:40:00,176.9,177.03,176.87,176.98,427335.0,175.4025,175.5314,175.3727,175.4818,427335.0
2023-09-12 11:45:00,176.98,177.12,176.94,176.95,430201.0,175.4818,175.6206,175.4421,175.4521,430201.0
2023-09-12 11:50:00,176.95,177.01,176.86,176.98,366047.0,175.4521,175.5116,175.3628,175.4818,366047.0
2023-09-12 11:55:00,176.98,177.0,176.68,176.68,689188.0,175.4818,175.5016,175.1843,175.1843,689188.0
2023-09-12 12:00:00,176.69,177.18,176.64,177.13,578395.0,175.1943,175.6801,175.1447,175.6305,578395.0
2023-09-12 12:05:00,177.13,177.19,176.99,177.14,502941.0,175.6305,175.69,175.4917,175.6405,502941.0
2023-09-12 12:10:00,177.14,177.18,176.9,177.02,475693.0,175.6405,175.6801,175.4025,175.5215,475693.0
2023-09-12 12:15:00,177.02,177.04,176.86,176.87,267057.0,175.5215,175.5413,175.3628,175.3727,267057.0
2023-09-12 12:20:00,176.86,176.89,176.7,176.77,298354.0,175.3628,175.3926,175.2042,175.2736,298354.0
2023-09-12 12:25:00,176.77,176.77,176.52,176.61,392073.0,175.2736,175.2736,175.0257,175.1149,392073.0
2023-09-12 12:30:00,176.61,176.66,176.39,176.45,436967.0,175.1149,175.1645,174.8968,174.9563,436967.0
2023-09-12 12:35:00,176.44,176.72,176.42,176.7,363734.0,174.9464,175.224,174.9265,175.2042,363734.0
2023-09-12 12:40:00,176.7,177.1,176.68,177.04,582588.0,175.2042,175.6008,175.1843,175.5413,582588.0
2023-09-12 12:45:00,177.04,177.27,176.96,177.23,519661.0,175.5413,175.7694,175.462,175.7297,519661.0
2023-09-12 12:50:00,177.22,177.25,176.92,177.06,417409.0,175.7198,175.7495,175.4223,175.5611,417409.0
2023-09-12 12:55:00,177.05,177.12,176.86,176.97,371732.0,175.5512,175.6206,175.3628,175.4719,371732.0
2023-09-12 13:00:00,176.97,177.24,176.83,177.18,479091.0,175.4719,175.7396,175.3331,175.6801,479091.0
2023-09-12 13:05:00,177.17,177.24,176.68,176.69,660775.0,175.6702,175.7396,175.1843,175.1943,660775.0
2023-09-12 13:10:00,176.69,177.13,176.64,176.95,484842.0,175.1943,175.6305,175.1447,175.4521,484842.0
2023-09-12 13:15:00,176.96,177.37,176.94,177.36,687911.0,175.462,175.8685,175.4421,175.8586,687911.0
2023-09-12 13:20:00,177.35,177.87,177.35,177.79,964592.0,175.8487,176.3643,175.8487,176.2849,964592.0
2023-09-12 13:25:00,177.79,177.83,177.54,177.57,508700.0,176.2849,176.3246,176.0371,176.0668,508700.0
2023-09-12 13:30:00,177.57,177.75,177.56,177.7,370318.0,176.0668,176.2453,176.0569,176.1957,370318.0
2023-09-12 13:35:00,177.69,177.86,177.29,177.41,981634.0,176.1858,176.3544,175.7892,175.9082,981634.0
2023-09-12 13:40:00,177.41,177.49,176.66,176.8,1217918.0,175.9082,175.9875,175.1645,175.3033,1217918.0
2023-09-12 13:45:00,176.79,177.05,176.71,176.87,803653.0,175.2934,175.5512,175.2141,175.3727,803653.0
2023-09-12 13:50:00,176.88,177.0,175.83,176.06,2170250.0,175.3827,175.5016,174.3415,174.5696,2170250.0
2023-09-12 13:55:00,176.06,176.5,175.45,176.4,2310980.0,174.5696,175.0059,173.9648,174.9067,2310980.0
2023-09-12 14:00:00,176.39,176.59,176.01,176.45,1122580.0,174.8968,175.0951,174.52,174.9563,1122580.0
2023-09-12 14:05:00,176.46,176.78,176.25,176.26,892246.0,174.9662,175.2835,174.758,174.7679,892246.0
2023-09-12 14:10:00,176.25,176.57,176.25,176.27,702553.0,174.758,175.0753,174.758,174.7778,702553.0
2023-09-12 14:15:00,176.25,176.47,175.06,175.42,2306989.0,174.758,174.9761,173.5781,173.935,2306989.0
2023-09-12 14:20:00,175.43,175.83,174.82,175.64,3263954.0,173.9449,174.3415,173.3401,174.1531,3263954.0
2023-09-12 14:25:00,175.63,176.36,175.63,176.1,1576576.0,174.1432,174.8671,174.1432,174.6093,1576576.0
2023-09-12 14:30:00,176.11,176.75,175.65,176.48,1632198.0,174.6192,175.2538,174.1631,174.986,1632198.0
2023-09-12 14:35:00,176.48,176.6,175.93,176.04,954044.0,174.986,175.105,174.4407,174.5498,954044.0
2023-09-12 14:40:00,176.05,176.11,175.8,176.04,774078.0,174.5597,174.6192,174.3118,174.5498,774078.0
2023-09-12 14:45:00,176.03,176.2,175.66,175.68,822747.0,174.5398,174.7084,174.173,174.1928,822747.0
2023-09-12 14:50:00,175.67,175.74,175.15,175.2,987211.0,174.1829,174.2523,173.6673,173.7169,987211.0
2023-09-12 14:55:00,175.19,175.48,175.14,175.33,667457.0,173.707,173.9945,173.6574,173.8458,667457.0
2023-09-12 15:00:00,175.33,175.48,175.08,175.1,848173.0,173.8458,173.9945,173.5979,173.6177,848173.0
2023-09-12 15:05:00,175.11,175.34,175.06,175.07,607098.0,173.6276,173.8557,173.5781,173.588,607098.0
2023-09-12 15:10:00,175.08,175.27,175.08,175.1,530606.0,173.5979,173.7863,173.5979,173.6177,530606.0
2023-09-12 15:15:00,175.09,175.3,175.0,175.16,772216.0,173.6078,173.816,173.5186,173.6772,772216.0
2023-09-12 15:20:00,175.16,175.37,175.12,175.31,560602.0,173.6772,173.8854,173.6376,173.8259,560602.0
2023-09-12 15:25:00,175.31,175.78,175.31,175.72,770318.0,173.8259,174.292,173.8259,174.2325,770318.0
2023-09-12 15:30:00,175.72,175.95,175.62,175.63,847937.0,174.2325,174.4605,174.1333,174.1432,847937.0
2023-09-12 15:35:00,175.62,175.73,175.49,175.67,765169.0,174.1333,174.2424,174.0044,174.1829,765169.0
2023-09-12 15:40:00,175.67,175.95,175.66,175.94,983136.0,174.1829,174.4605,174.173,174.4506,983136.0
2023-09-12 15:45:00,175.95,176.11,175.71,175.78,928631.0,174.4605,174.6192,174.2226,174.292,928631.0
2023-09-12 15:50:00,175.78,176.34,175.75,176.34,1326471.0,174.292,174.8472,174.2622,174.8472,1326471.0
2023-09-12 15:55:00,176.34,176.46,176.22,176.31,3132959.0,174.8472,174.9662,174.7282,174.8175,3132959.0
2023-09-13 09:30:00,176.49,177.3,175.63,175.63,2775976.0,174.996,175.7991,174.1432,174.1432,2775976.0
2023-09-13 09:35:00,175.65,176.31,175.36,175.67,1513788.0,174.1631,174.8175,173.8755,174.1829,1513788.0
2023-09-13 09:40:00,175.66,175.97,175.33,175.83,1331221.0,174.173,174.4804,173.8458,174.3415,1331221.0
2023-09-13 09:45:00,175.84,175.84,175.02,175.32,1587415.0,174.3515,174.3515,173.5384,173.8359,1587415.0
2023-09-13 09:50:00,175.33,175.45,174.59,175.14,1782367.0,173.8458,173.9648,173.112,173.6574,1782367.0
2023-09-13 09:55:00,175.15,175.95,174.99,175.81,1298135.0,173.6673,174.4605,173.5087,174.3217,1298135.0
2023-09-13 10:00:00,175.81,175.9,175.25,175.26,705037.0,174.3217,174.4109,173.7665,173.7764,705037.0
2023-09-13 10:05:00,175.25,175.26,174.81,174.88,1020977.0,173.7665,173.7764,173.3302,173.3996,1020977.0
2023-09-13 10:10:00,174.89,175.14,174.66,174.68,922998.0,173.4095,173.6574,173.1814,173.2013,922998.0
2023-09-13 10:15:00,174.67,174.68,174.07,174.34,1433929.0,173.1914,173.2013,172.5964,172.8642,1433929.0
2023-09-13 10:20:00,174.36,174.85,174.21,174.8,1325340.0,172.884,173.3698,172.7353,173.3203,1325340.0
2023-09-13 10:25:00,174.8,175.29,174.79,175.19,982466.0,173.3203,173.8061,173.3103,173.707,982466.0
2023-09-13 10:30:00,175.19,175.43,175.02,175.1,920577.0,173.707,173.9449,173.5384,173.6177,920577.0
2023-09-13 10:35:00,175.11,175.3,175.0,175.29,633763.0,173.6276,173.816,173.5186,173.8061,633763.0
2023-09-13 10:40:00,175.28,175.5,175.04,175.09,845201.0,173.7962,174.0143,173.5582,173.6078,845201.0
2023-09-13 10:45:00,175.09,175.13,174.83,174.93,706967.0,173.6078,173.6475,173.35,173.4492,706967.0
2023-09-13 10:50:00,174.93,175.12,174.7,174.75,656122.0,173.4492,173.6376,173.2211,173.2707,656122.0
2023-09-13 10:55:00,174.75,174.98,174.7,174.74,607778.0,173.2707,173.4987,173.2211,173.2608,607778.0
2023-09-13 11:00:00,174.74,175.19,174.67,175.17,751186.0,173.2608,173.707,173.1914,173.6871,751186.0
2023-09-13 11:05:00,175.17,175.22,174.94,174.95,692175.0,173.6871,173.7367,173.4591,173.469,692175.0
2023-09-13 11:10:00,174.95,175.03,174.76,174.83,504272.0,173.469,173.5483,173.2806,173.35,504272.0
2023-09-13 11:15:00,174.82,175.0,174.76,174.97,622766.0,173.3401,173.5186,173.2806,173.4888,622766.0
2023-09-13 11:20:00,174.97,175.2,174.93,175.08,528686.0,173.4888,173.7169,173.4492,173.5979,528686.0
2023-09-13 11:25:00,175.09,175.3,175.04,175.22,475472.0,173.6078,173.816,173.5582,173.7367,475472.0
2023-09-13 11:30:00,175.2,175.45,175.18,175.24,595377.0,173.7169,173.9648,173.697,173.7565,595377.0
2023-09-13 11:35:00,175.23,175.26,174.99,175.05,472692.0,173.7466,173.7764,173.5087,173.5681,472692.0
2023-09-13 11:40:00,175.05,175.22,174.87,175.18,542528.0,173.5681,173.7367,173.3897,173.697,542528.0
2023-09-13 11:45:00,175.18,175.77,175.16,175.67,726879.0,173.697,174.282,173.6772,174.1829,726879.0
2023-09-13 11:50:00,175.67,175.7,175.13,175.49,673420.0,174.1829,174.2126,173.6475,174.0044,673420.0
2023-09-13 11:55:00,175.49,175.77,175.35,175.73,468200.0,174.0044,174.282,173.8656,174.2424,468200.0
2023-09-13 12:00:00,175.74,175.94,175.69,175.93,582613.0,174.2523,174.4506,174.2027,174.4407,582613.0
2023-09-13 12:05:00,175.92,176.23,175.86,176.19,911480.0,174.4308,174.7382,174.3713,174.6985,911480.0
2023-09-13 12:10:00,176.2,176.22,175.7,175.72,800235.0,174.7084,174.7282,174.2126,174.2325,800235.0
2023-09-13 12:15:00,175.73,176.0,175.67,175.85,608249.0,174.2424,174.5101,174.1829,174.3614,608249.0
2023-09-13 12:20:00,175.85,175.89,175.72,175.84,410987.0,174.3614,174.401,174.2325,174.3515,410987.0
2023-09-13 12:25:00,175.84,175.95,175.66,175.72,349212.0,174.3515,174.4605,174.173,174.2325,349212.0
2023-09-13 12:30:00,175.73,175.77,175.52,175.71,364974.0,174.2424,174.282,174.0342,174.2226,364974.0
2023-09-13 12:35:00,175.72,175.73,175.5,175.55,266345.0,174.2325,174.2424,174.0143,174.0639,266345.0
2023-09-13 12:40:00,175.55,175.55,175.37,175.4,476101.0,174.0639,174.0639,173.8854,173.9152,476101.0
2023-09-13 12:45:00,175.41,175.57,175.26,175.43,426190.0,173.9251,174.0837,173.7764,173.9449,426190.0
2023-09-13 12:50:00,175.42,175.53,175.37,175.45,351117.0,173.935,174.0441,173.8854,173.9648,351117.0
2023-09-13 12:55:00,175.45,175.72,175.44,175.56,429786.0,173.9648,174.2325,173.9548,174.0738,429786.0
2023-09-13 13:00:00,175.56,175.69,175.39,175.4,370673.0,174.0738,174.2027,173.9053,173.9152,370673.0
2023-09-13 13:05:00,175.41,175.55,175.39,175.47,311506.0,173.9251,174.0639,173.9053,173.9846,311506.0
2023-09-13 13:10:00,175.47,175.72,175.39,175.55,446678.0,173.9846,174.2325,173.9053,174.0639,446678.0
2023-09-13 13:15:00,175.56,175.73,175.43,175.5,492936.0,174.0738,174.2424,173.9449,174.0143,492936.0
2023-09-13 13:20:00,175.5,175.62,175.43,175.52,414711.0,174.0143,174.1333,173.9449,174.0342,414711.0
2023-09-13 13:25:00,175.53,175.59,175.31,175.32,386104.0,174.0441,174.1036,173.8259,173.8359,386104.0
2023-09-13 13:30:00,175.33,175.42,175.21,175.33,443402.0,173.8458,173.935,173.7268,173.8458,443402.0
2023-09-13 13:35:00,175.34,175.38,175.25,175.38,278684.0,173.8557,173.8953,173.7665,173.8953,278684.0
2023-09-13 13:40:00,175.37,175.47,175.33,175.42,312189.0,173.8854,173.9846,173.8458,173.935,312189.0
2023-09-13 13:45:00,175.44,175.5,175.32,175.34,438926.0,173.9548,174.0143,173.8359,173.8557,438926.0
2023-09-13 13:50:00,175.33,175.36,175.2,175.27,329230.0,173.8458,173.8755,173.7169,173.7863,329230.0
2023-09-13 13:55:00,175.28,175.28,175.09,175.19,391054.0,173.7962,173.7962,173.6078,173.707,391054.0
2023-09-13 14:00:00,175.18,175.27,175.05,175.06,385989.0,173.697,173.7863,173.5681,173.5781,385989.0
2023-09-13 14:05:00,175.06,175.15,174.99,175.08,491011.0,173.5781,173.6673,173.5087,173.5979,491011.0
2023-09-13 14:10:00,175.08,175.2,174.94,174.99,379626.0,173.5979,173.7169,173.4591,173.5087,379626.0
2023-09-13 14:15:00,174.99,174.99,174.75,174.81,624713.0,173.5087,173.5087,173.2707,173.3302,624713.0
2023-09-13 14:20:00,174.8,174.91,174.75,174.84,387505.0,173.3203,173.4293,173.2707,173.3599,387505.0
2023-09-13 14:25:00,174.83,174.9,174.76,174.84,436803.0,173.35,173.4194,173.2806,173.3599,436803.0
2023-09-13 14:30:00,174.84,174.9,174.55,174.83,794237.0,173.3599,173.4194,173.0724,173.35,794237.0
2023-09-13 14:35:00,174.82,175.05,174.82,174.96,617794.0,173.3401,173.5681,173.3401,173.4789,617794.0
2023-09-13 14:40:00,174.97,175.14,174.96,174.97,486368.0,173.4888,173.6574,173.4789,173.4888,486368.0
2023-09-13 14:45:00,174.97,175.19,174.8,174.83,580079.0,173.4888,173.707,173.3203,173.35,580079.0
2023-09-13 14:50:00,174.84,174.86,174.44,174.47,826013.0,173.3599,173.3798,172.9633,172.9931,826013.0
2023-09-13 14:55:00,174.47,174.83,174.36,174.7,796170.0,172.9931,173.35,172.884,173.2211,796170.0
2023-09-13 15:00:00,174.71,174.75,174.52,174.56,471554.0,173.231,173.2707,173.0426,173.0823,471554.0
2023-09-13 15:05:00,174.55,174.72,174.5,174.69,378671.0,173.0724,173.2409,173.0228,173.2112,378671.0
2023-09-13 15:10:00,174.71,174.79,174.57,174.6,491693.0,173.231,173.3103,173.0922,173.122,491693.0
2023-09-13 15:15:00,174.59,174.91,174.58,174.87,522350.0,173.112,173.4293,173.1021,173.3897,522350.0
2023-09-13 15:20:00,174.87,174.95,174.7,174.92,571652.0,173.3897,173.469,173.2211,173.4392,571652.0
2023-09-13 15:25:00,174.92,175.1,174.83,175.06,488128.0,173.4392,173.6177,173.35,173.5781,488128.0
2023-09-13 15:30:00,175.06,175.2,174.98,175.02,579731.0,173.5781,173.7169,173.4987,173.5384,579731.0
2023-09-13 15:35:00,175.02,175.07,174.88,174.91,501273.0,173.5384,173.588,173.3996,173.4293,501273.0
2023-09-13 15:40:00,174.91,174.96,174.8,174.89,724435.0,173.4293,173.4789,173.3203,173.4095,724435.0
2023-09-13 15:45:00,174.88,174.93,174.76,174.8,742833.0,173.3996,173.4492,173.2806,173.3203,742833.0
2023-09-13 15:50:00,174.79,175.0,174.35,174.4,2104419.0,173.3103,173.5186,172.8741,172.9236,2104419.0
2023-09-13 15:55:00,174.39,174.57,173.98,174.2,5082961.0,172.9137,173.0922,172.5072,172.7253,5082961.0
2023-09-14 09:30:00,174.01,174.47,173.58,174.27,2335964.0,172.5369,172.9931,172.1106,172.7947,2335964.0
2023-09-14 09:35:00,174.27,175.13,174.1,174.99,1461717.0,172.7947,173.6475,172.6262,173.5087,1461717.0
2023-09-14 09:40:00,174.99,175.53,174.88,175.43,1365135.0,173.5087,174.0441,173.3996,173.9449,1365135.0
2023-09-14 09:45:00,175.45,175.63,174.94,174.97,1255773.0,173.9648,174.1432,173.4591,173.4888,1255773.0
2023-09-14 09:50:00,174.97,175.27,174.7,174.99,942477.0,173.4888,173.7863,173.2211,173.5087,942477.0
2023-09-14 09:55:00,174.98,175.4,174.58,175.37,823140.0,173.4987,173.9152,173.1021,173.8854,823140.0
2023-09-14 10:00:00,175.4,175.46,174.79,174.8,642456.0,173.9152,173.9747,173.3103,173.3203,642456.0
2023-09-14 10:05:00,174.79,175.07,174.52,174.58,894109.0,173.3103,173.588,173.0426,173.1021,894109.0
2023-09-14 10:10:00,174.57,174.87,174.4,174.76,709985.0,173.0922,173.3897,172.9236,173.2806,709985.0
2023-09-14 10:15:00,174.75,174.83,174.32,174.44,660760.0,173.2707,173.35,172.8443,172.9633,660760.0
2023-09-14 10:20:00,174.44,174.74,174.31,174.69,624553.0,172.9633,173.2608,172.8344,173.2112,624553.0
2023-09-14 10:25:00,174.68,174.82,174.52,174.81,530278.0,173.2013,173.3401,173.0426,173.3302,530278.0
2023-09-14 10:30:00,174.81,175.26,174.81,175.22,827522.0,173.3302,173.7764,173.3302,173.7367,827522.0
2023-09-14 10:35:00,175.22,175.23,174.97,174.99,607514.0,173.7367,173.7466,173.4888,173.5087,607514.0
2023-09-14 10:40:00,174.99,175.4,174.98,175.34,827612.0,173.5087,173.9152,173.4987,173.8557,827612.0
2023-09-14 10:45:00,175.34,175.57,175.3,175.32,946927.0,173.8557,174.0837,173.816,173.8359,946927.0
2023-09-14 10:50:00,175.33,175.46,175.23,175.28,507777.0,173.8458,173.9747,173.7466,173.7962,507777.0
2023-09-14 10:55:00,175.31,175.41,175.18,175.22,356527.0,173.8259,173.9251,173.697,173.7367,356527.0
2023-09-14 11:00:00,175.22,175.62,175.21,175.52,640955.0,173.7367,174.1333,173.7268,174.0342,640955.0
2023-09-14 11:05:00,175.51,175.76,175.46,175.63,633525.0,174.0242,174.2721,173.9747,174.1432,633525.0
2023-09-14 11:10:00,175.63,175.73,175.32,175.34,579740.0,174.1432,174.2424,173.8359,173.8557,579740.0
2023-09-14 11:15:00,175.33,175.65,175.25,175.54,431641.0,173.8458,174.1631,173.7665,174.054,431641.0
2023-09-14 11:20:00,175.54,175.61,175.36,175.45,279126.0,174.054,174.1234,173.8755,173.9648,279126.0
2023-09-14 11:25:00,175.46,175.52,175.32,175.39,308051.0,173.9747,174.0342,173.8359,173.9053,308051.0
2023-09-14 11:30:00,175.39,175.56,175.31,175.35,283769.0,173.9053,174.0738,173.8259,173.8656,283769.0
2023-09-14 11:35:00,175.34,175.4,175.13,175.16,354175.0,173.8557,173.9152,173.6475,173.6772,354175.0
2023-09-14 11:40:00,175.15,175.16,174.83,174.91,605668.0,173.6673,173.6772,173.35,173.4293,605668.0
2023-09-14 11:45:00,174.91,175.2,174.88,175.12,394119.0,173.4293,173.7169,173.3996,173.6376,394119.0
2023-09-14 11:50:00,175.11,175.36,175.1,175.35,397761.0,173.6276,173.8755,173.6177,173.8656,397761.0
2023-09-14 11:55:00,175.35,175.51,175.28,175.5,298329.0,173.8656,174.0242,173.7962,174.0143,298329.0
2023-09-14 12:00:00,175.5,175.54,175.27,175.35,354914.0,174.0143,174.054,173.7863,173.8656,354914.0
2023-09-14 12:05:00,175.33,175.44,175.3,175.31,314899.0,173.8458,173.9548,173.816,173.8259,314899.0
2023-09-14 12:10:00,175.31,175.79,175.28,175.78,569175.0,173.8259,174.3019,173.7962,174.292,569175.0
2023-09-14 12:15:00,175.78,176.0,175.62,175.62,570365.0,174.292,174.5101,174.1333,174.1333,570365.0
2023-09-14 12:20:00,175.62,175.71,175.46,175.51,338716.0,174.1333,174.2226,173.9747,174.0242,338716.0
2023-09-14 12:25:00,175.52,175.59,175.43,175.52,270897.0,174.0342,174.1036,173.9449,174.0342,270897.0
2023-09-14 12:30:00,175.51,175.77,175.46,175.53,304933.0,174.0242,174.282,173.9747,174.0441,304933.0
2023-09-14 12:35:00,175.52,175.52,175.02,175.4,675333.0,174.0342,174.0342,173.5384,173.9152,675333.0
2023-09-14 12:40:00,175.38,175.56,175.37,175.56,279030.0,173.8953,174.0738,173.8854,174.0738,279030.0
2023-09-14 12:45:00,175.55,175.65,175.42,175.65,238479.0,174.0639,174.1631,173.935,174.1631,238479.0
2023-09-14 12:50:00,175.66,175.88,175.61,175.84,640674.0,174.173,174.3911,174.1234,174.3515,640674.0
2023-09-14 12:55:00,175.84,175.97,175.77,175.87,400931.0,174.3515,174.4804,174.282,174.3812,400931.0
2023-09-14 13:00:00,175.88,175.88,175.6,175.68,315463.0,174.3911,174.3911,174.1135,174.1928,315463.0
2023-09-14 13:05:00,175.67,175.68,175.46,175.5,280846.0,174.1829,174.1928,173.9747,174.0143,280846.0
2023-09-14 13:10:00,175.51,175.74,175.46,175.68,258348.0,174.0242,174.2523,173.9747,174.1928,258348.0
2023-09-14 13:15:00,175.67,175.84,175.6,175.83,259720.0,174.1829,174.3515,174.1135,174.3415,259720.0
2023-09-14 13:20:00,175.83,175.93,175.67,175.69,384835.0,174.3415,174.4407,174.1829,174.2027,384835.0
2023-09-14 13:25:00,175.68,175.87,175.66,175.79,221864.0,174.1928,174.3812,174.173,174.3019,221864.0
2023-09-14 13:30:00,175.8,175.97,175.8,175.94,370710.0,174.3118,174.4804,174.3118,174.4506,370710.0
2023-09-14 13:35:00,175.95,175.99,175.85,175.95,368307.0,174.4605,174.5002,174.3614,174.4605,368307.0
2023-09-14 13:40:00,175.95,176.04,175.81,176.02,393134.0,174.4605,174.5498,174.3217,174.5299,393134.0
2023-09-14 13:45:00,176.02,176.04,175.81,175.88,392089.0,174.5299,174.5498,174.3217,174.3911,392089.0
2023-09-14 13:50:00,175.87,175.97,175.76,175.86,225460.0,174.3812,174.4804,174.2721,174.3713,225460.0
2023-09-14 13:55:00,175.87,175.87,175.71,175.75,242354.0,174.3812,174.3812,174.2226,174.2622,242354.0
2023-09-14 14:00:00,175.74,175.8,175.63,175.71,325905.0,174.2523,174.3118,174.1432,174.2226,325905.0
2023-09-14 14:05:00,175.72,175.9,175.57,175.64,359398.0,174.2325,174.4109,174.0837,174.1531,359398.0
2023-09-14 14:10:00,175.63,175.67,175.52,175.56,312861.0,174.1432,174.1829,174.0342,174.0738,312861.0
2023-09-14 14:15:00,175.55,175.63,175.45,175.51,386563.0,174.0639,174.1432,173.9648,174.0242,386563.0
2023-09-14 14:20:00,175.52,175.67,175.31,175.32,362817.0,174.0342,174.1829,173.8259,173.8359,362817.0
2023-09-14 14:25:00,175.32,175.48,175.3,175.37,349193.0,173.8359,173.9945,173.816,173.8854,349193.0
2023-09-14 14:30:00,175.37,175.57,175.31,175.56,407722.0,173.8854,174.0837,173.8259,174.0738,407722.0
2023-09-14 14:35:00,175.57,175.6,175.47,175.56,298332.0,174.0837,174.1135,173.9846,174.0738,298332.0
2023-09-14 14:40:00,175.57,175.7,175.43,175.65,379819.0,174.0837,174.2126,173.9449,174.1631,379819.0
2023-09-14 14:45:00,175.65,175.68,175.53,175.6,280614.0,174.1631,174.1928,174.0441,174.1135,280614.0
2023-09-14 14:50:00,175.6,175.65,175.48,175.64,250772.0,174.1135,174.1631,173.9945,174.1531,250772.0
2023-09-14 14:55:00,175.65,175.8,175.6,175.72,339606.0,174.1631,174.3118,174.1135,174.2325,339606.0
2023-09-14 15:00:00,175.72,175.9,175.67,175.9,334033.0,174.2325,174.4109,174.1829,174.4109,334033.0
2023-09-14 15:05:00,175.91,176.1,175.89,176.0,564912.0,174.4209,174.6093,174.401,174.5101,564912.0
2023-09-14 15:10:00,176.01,176.06,175.91,175.97,339766.0,174.52,174.5696,174.4209,174.4804,339766.0
2023-09-14 15:15:00,175.97,175.98,175.78,175.85,438593.0,174.4804,174.4903,174.292,174.3614,438593.0
2023-09-14 15:20:00,175.85,175.89,175.69,175.78,390747.0,174.3614,174.401,174.2027,174.292,390747.0
2023-09-14 15:25:00,175.8,175.81,175.64,175.67,307312.0,174.3118,174.3217,174.1531,174.1829,307312.0
2023-09-14 15:30:00,175.67,175.7,175.56,175.67,438337.0,174.1829,174.2126,174.0738,174.1829,438337.0
2023-09-14 15:35:00,175.66,175.84,175.64,175.73,425740.0,174.173,174.3515,174.1531,174.2424,425740.0
2023-09-14 15:40:00,175.73,175.81,175.7,175.77,455193.0,174.2424,174.3217,174.2126,174.282,455193.0
2023-09-14 15:45:00,175.77,175.8,175.66,175.77,478855.0,174.282,174.3118,174.173,174.282,478855.0
2023-09-14 15:50:00,175.76,175.86,175.58,175.68,1034685.0,174.2721,174.3713,174.0937,174.1928,1034685.0
2023-09-14 15:55:00,175.68,175.81,175.62,175.73,1753410.0,174.1928,174.3217,174.1333,174.2424,1753410.0
2023-09-15 09:30:00,176.41,176.5,175.06,175.18,13288570.0,174.9166,175.0059,173.5781,173.697,13288570.0
2023-09-15 09:35:00,175.18,176.06,175.05,175.09,1407012.0,173.697,174.5696,173.5681,173.6078,1407012.0
2023-09-15 09:40:00,175.08,175.4,174.8,175.11,1271316.0,173.5979,173.9152,173.3203,173.6276,1271316.0
2023-09-15 09:45:00,175.11,175.5,174.69,175.19,1099114.0,173.6276,174.0143,173.2112,173.707,1099114.0
2023-09-15 09:50:00,175.18,175.27,174.87,175.19,693717.0,173.697,173.7863,173.3897,173.707,693717.0
2023-09-15 09:55:00,175.2,175.33,174.72,174.99,975172.0,173.7169,173.8458,173.2409,173.5087,975172.0
2023-09-15 10:00:00,175.0,175.22,174.8,174.89,954863.0,173.5186,173.7367,173.3203,173.4095,954863.0
2023-09-15 10:05:00,174.91,175.08,174.76,174.82,956980.0,173.4293,173.5979,173.2806,173.3401,956980.0
2023-09-15 10:10:00,174.82,175.0,174.68,174.73,1008858.0,173.3401,173.5186,173.2013,173.2509,1008858.0
2023-09-15 10:15:00,174.75,175.1,174.55,174.92,994478.0,173.2707,173.6177,173.0724,173.4392,994478.0
2023-09-15 10:20:00,174.91,175.36,174.83,175.17,849233.0,173.4293,173.8755,173.35,173.6871,849233.0
2023-09-15 10:25:00,175.18,175.23,174.94,175.16,551217.0,173.697,173.7466,173.4591,173.6772,551217.0
2023-09-15 10:30:00,175.15,175.35,174.86,175.26,673215.0,173.6673,173.8656,173.3798,173.7764,673215.0
2023-09-15 10:35:00,175.27,175.34,175.07,175.28,587217.0,173.7863,173.8557,173.588,173.7962,587217.0
2023-09-15 10:40:00,175.28,175.38,175.08,175.16,608584.0,173.7962,173.8953,173.5979,173.6772,608584.0
2023-09-15 10:45:00,175.15,175.27,174.99,175.22,723580.0,173.6673,173.7863,173.5087,173.7367,723580.0
2023-09-15 10:50:00,175.22,175.23,174.8,174.82,700839.0,173.7367,173.7466,173.3203,173.3401,700839.0
2023-09-15 10:55:00,174.82,174.95,174.56,174.57,661938.0,173.3401,173.469,173.0823,173.0922,661938.0
2023-09-15 11:00:00,174.57,174.84,174.52,174.76,574312.0,173.0922,173.3599,173.0426,173.2806,574312.0
2023-09-15 11:05:00,174.77,175.12,174.77,175.03,751816.0,173.2905,173.6376,173.2905,173.5483,751816.0
2023-09-15 11:10:00,175.03,175.16,174.93,175.0,431497.0,173.5483,173.6772,173.4492,173.5186,431497.0
2023-09-15 11:15:00,175.01,175.12,174.95,174.97,292662.0,173.5285,173.6376,173.469,173.4888,292662.0
2023-09-15 11:20:00,174.97,175.04,174.66,174.73,476881.0,173.4888,173.5582,173.1814,173.2509,476881.0
2023-09-15 11:25:00,174.73,174.95,174.61,174.87,576742.0,173.2509,173.469,173.1319,173.3897,576742.0
2023-09-15 11:30:00,174.86,174.89,174.72,174.73,301023.0,173.3798,173.4095,173.2409,173.2509,301023.0
2023-09-15 11:35:00,174.74,174.83,174.59,174.66,342385.0,173.2608,173.35,173.112,173.1814,342385.0
2023-09-15 11:40:00,174.65,174.95,174.63,174.82,391193.0,173.1715,173.469,173.1517,173.3401,391193.0
2023-09-15 11:45:00,174.82,174.9,174.67,174.84,383252.0,173.3401,173.4194,173.1914,173.3599,383252.0
2023-09-15 11:50:00,174.85,174.91,174.73,174.89,573658.0,173.3698,173.4293,173.2509,173.4095,573658.0
2023-09-15 11:55:00,174.89,175.0,174.73,174.95,507997.0,173.4095,173.5186,173.2509,173.469,507997.0
2023-09-15 12:00:00,174.96,175.09,174.86,175.09,389285.0,173.4789,173.6078,173.3798,173.6078,389285.0
2023-09-15 12:05:00,175.09,175.15,175.03,175.07,291001.0,173.6078,173.6673,173.5483,173.588,291001.0
2023-09-15 12:10:00,175.08,175.14,174.82,174.99,550115.0,173.5979,173.6574,173.3401,173.5087,550115.0
2023-09-15 12:15:00,174.98,174.98,174.81,174.9,224119.0,173.4987,173.4987,173.3302,173.4194,224119.0
2023-09-15 12:20:00,174.89,174.98,174.78,174.91,202760.0,173.4095,173.4987,173.3004,173.4293,202760.0
2023-09-15 12:25:00,174.89,174.95,174.71,174.74,355996.0,173.4095,173.469,173.231,173.2608,355996.0
2023-09-15 12:30:00,174.73,174.93,174.67,174.92,286468.0,173.2509,173.4492,173.1914,173.4392,286468.0
2023-09-15 12:35:00,174.92,175.02,174.82,174.96,304036.0,173.4392,173.5384,173.3401,173.4789,304036.0
2023-09-15 12:40:00,174.97,174.99,174.83,174.84,416010.0,173.4888,173.5087,173.35,173.3599,416010.0
2023-09-15 12:45:00,174.85,174.91,174.75,174.9,276689.0,173.3698,173.4293,173.2707,173.4194,276689.0
2023-09-15 12:50:00,174.9,174.98,174.86,174.96,215090.0,173.4194,173.4987,173.3798,173.4789,215090.0
2023-09-15 12:55:00,174.96,174.99,174.83,174.99,212050.0,173.4789,173.5087,173.35,173.5087,212050.0
2023-09-15 13:00:00,174.99,175.04,174.8,174.83,279010.0,173.5087,173.5582,173.3203,173.35,279010.0
2023-09-15 13:05:00,174.84,174.84,174.7,174.73,317474.0,173.3599,173.3599,173.2211,173.2509,317474.0
2023-09-15 13:10:00,174.71,174.78,174.6,174.61,400534.0,173.231,173.3004,173.122,173.1319,400534.0
2023-09-15 13:15:00,174.61,174.67,174.22,174.25,802635.0,173.1319,173.1914,172.7452,172.7749,802635.0
2023-09-15 13:20:00,174.25,174.27,174.01,174.05,502067.0,172.7749,172.7947,172.5369,172.5766,502067.0
2023-09-15 13:25:00,174.05,174.12,174.02,174.08,295096.0,172.5766,172.646,172.5469,172.6064,295096.0
2023-09-15 13:30:00,174.07,174.08,173.82,173.95,808931.0,172.5964,172.6064,172.3486,172.4775,808931.0
2023-09-15 13:35:00,173.95,174.11,173.93,174.1,366140.0,172.4775,172.6361,172.4576,172.6262,366140.0
2023-09-15 13:40:00,174.09,174.29,174.01,174.21,471978.0,172.6163,172.8146,172.5369,172.7353,471978.0
2023-09-15 13:45:00,174.21,174.29,174.15,174.22,275209.0,172.7353,172.8146,172.6758,172.7452,275209.0
2023-09-15 13:50:00,174.22,174.25,174.12,174.21,338300.0,172.7452,172.7749,172.646,172.7353,338300.0
2023-09-15 13:55:00,174.2,174.27,174.15,174.26,248446.0,172.7253,172.7947,172.6758,172.7848,248446.0
2023-09-15 14:00:00,174.26,174.47,174.16,174.39,542847.0,172.7848,172.9931,172.6857,172.9137,542847.0
2023-09-15 14:05:00,174.38,174.43,174.31,174.38,446192.0,172.9038,172.9534,172.8344,172.9038,446192.0
2023-09-15 14:10:00,174.37,174.52,174.33,174.37,447331.0,172.8939,173.0426,172.8542,172.8939,447331.0
2023-09-15 14:15:00,174.36,174.63,174.34,174.52,572911.0,172.884,173.1517,172.8642,173.0426,572911.0
2023-09-15 14:20:00,174.51,174.55,174.27,174.3,427563.0,173.0327,173.0724,172.7947,172.8245,427563.0
2023-09-15 14:25:00,174.29,174.46,174.16,174.25,356577.0,172.8146,172.9831,172.6857,172.7749,356577.0
2023-09-15 14:30:00,174.24,174.39,174.15,174.35,348646.0,172.765,172.9137,172.6758,172.8741,348646.0
2023-09-15 14:35:00,174.35,174.47,174.29,174.39,321193.0,172.8741,172.9931,172.8146,172.9137,321193.0
2023-09-15 14:40:00,174.4,174.45,174.28,174.4,285952.0,172.9236,172.9732,172.8047,172.9236,285952.0
2023-09-15 14:45:00,174.38,174.5,174.3,174.49,485226.0,172.9038,173.0228,172.8245,173.0129,485226.0
2023-09-15 14:50:00,174.5,174.56,174.22,174.26,523920.0,173.0228,173.0823,172.7452,172.7848,523920.0
2023-09-15 14:55:00,174.27,174.53,174.24,174.37,418056.0,172.7947,173.0525,172.765,172.8939,418056.0
2023-09-15 15:00:00,174.38,174.41,174.14,174.24,461849.0,172.9038,172.9336,172.6658,172.765,461849.0
2023-09-15 15:05:00,174.23,174.32,174.13,174.25,389391.0,172.7551,172.8443,172.6559,172.7749,389391.0
2023-09-15 15:10:00,174.26,174.45,174.26,174.43,416524.0,172.7848,172.9732,172.7848,172.9534,416524.0
2023-09-15 15:15:00,174.41,174.67,174.41,174.64,572380.0,172.9336,173.1914,172.9336,173.1616,572380.0
2023-09-15 15:20:00,174.64,174.65,174.44,174.5,534747.0,173.1616,173.1715,172.9633,173.0228,534747.0
2023-09-15 15:25:00,174.49,174.8,174.49,174.77,580203.0,173.0129,173.3203,173.0129,173.2905,580203.0
2023-09-15 15:30:00,174.77,174.95,174.75,174.78,835975.0,173.2905,173.469,173.2707,173.3004,835975.0
2023-09-15 15:35:00,174.79,174.89,174.64,174.78,587181.0,173.3103,173.4095,173.1616,173.3004,587181.0
2023-09-15 15:40:00,174.78,174.95,174.68,174.7,803014.0,173.3004,173.469,173.2013,173.2211,803014.0
2023-09-15 15:45:00,174.71,174.97,174.66,174.76,869349.0,173.231,173.4888,173.1814,173.2806,869349.0
2023-09-15 15:50:00,174.77,174.9,174.63,174.86,1098398.0,173.2905,173.4194,173.1517,173.3798,1098398.0
2023-09-15 15:55:00,174.87,175.12,174.86,174.96,2849573.0,173.3897,173.6376,173.3798,173.4789,2849573.0
2023-09-18 09:30:00,176.57,178.11,176.17,177.99,4158913.0,175.0753,176.6022,174.6787,176.4833,4158913.0
2023-09-18 09:35:00,177.99,178.97,177.93,177.97,2960935.0,176.4833,177.455,176.4238,176.4634,2960935.0
2023-09-18 09:40:00,177.97,178.22,177.5,177.7,1742773.0,176.4634,176.7113,175.9974,176.1957,1742773.0
2023-09-18 09:45:00,177.7,177.72,176.66,177.34,1853876.0,176.1957,176.2155,175.1645,175.8388,1853876.0
2023-09-18 09:50:00,177.33,177.42,176.85,176.9,1180091.0,175.8288,175.9181,175.3529,175.4025,1180091.0
2023-09-18 09:55:00,176.9,177.17,176.62,177.05,1263383.0,175.4025,175.6702,175.1249,175.5512,1263383.0
2023-09-18 10:00:00,177.03,177.16,176.71,176.92,907342.0,175.5314,175.6603,175.2141,175.4223,907342.0
2023-09-18 10:05:00,176.91,177.3,176.83,177.21,786091.0,175.4124,175.7991,175.3331,175.7099,786091.0
2023-09-18 10:10:00,177.2,177.4,177.06,177.13,766952.0,175.6999,175.8982,175.5611,175.6305,766952.0
2023-09-18 10:15:00,177.12,177.56,177.12,177.44,889343.0,175.6206,176.0569,175.6206,175.9379,889343.0
2023-09-18 10:20:00,177.44,177.62,177.13,177.2,1016046.0,175.9379,176.1164,175.6305,175.6999,1016046.0
2023-09-18 10:25:00,177.21,177.35,177.02,177.02,536801.0,175.7099,175.8487,175.5215,175.5215,536801.0
2023-09-18 10:30:00,177.03,177.17,176.72,176.75,699977.0,175.5314,175.6702,175.224,175.2538,699977.0
2023-09-18 10:35:00,176.75,176.9,176.44,176.7,773439.0,175.2538,175.4025,174.9464,175.2042,773439.0
2023-09-18 10:40:00,176.7,176.94,176.59,176.89,488082.0,175.2042,175.4421,175.0951,175.3926,488082.0
2023-09-18 10:45:00,176.88,177.09,176.88,176.99,537322.0,175.3827,175.5909,175.3827,175.4917,537322.0
2023-09-18 10:50:00,176.99,177.04,176.83,176.95,541616.0,175.4917,175.5413,175.3331,175.4521,541616.0
2023-09-18 10:55:00,176.97,177.26,176.93,177.14,618782.0,175.4719,175.7594,175.4322,175.6405,618782.0
2023-09-18 11:00:00,177.14,177.45,177.08,177.39,515067.0,175.6405,175.9478,175.581,175.8883,515067.0
2023-09-18 11:05:00,177.39,177.52,177.3,177.33,430842.0,175.8883,176.0172,175.7991,175.8288,430842.0
2023-09-18 11:10:00,177.35,177.62,177.28,177.61,472427.0,175.8487,176.1164,175.7793,176.1065,472427.0
2023-09-18 11:15:00,177.6,177.8,177.55,177.71,620290.0,176.0966,176.2949,176.047,176.2056,620290.0
2023-09-18 11:20:00,177.71,177.79,177.58,177.78,445665.0,176.2056,176.2849,176.0767,176.275,445665.0
2023-09-18 11:25:00,177.78,177.84,177.72,177.81,452641.0,176.275,176.3345,176.2155,176.3048,452641.0
2023-09-18 11:30:00,177.8,177.93,177.74,177.89,477765.0,176.2949,176.4238,176.2354,176.3841,477765.0
2023-09-18 11:35:00,177.9,177.93,177.75,177.84,324844.0,176.394,176.4238,176.2453,176.3345,324844.0
2023-09-18 11:40:00,177.85,178.09,177.82,178.03,607299.0,176.3444,176.5824,176.3147,176.5229,607299.0
2023-09-18 11:45:00,178.03,178.09,177.97,178.0,370274.0,176.5229,176.5824,176.4634,176.4932,370274.0
2023-09-18 11:50:00,178.0,178.29,177.98,178.28,570081.0,176.4932,176.7807,176.4733,176.7708,570081.0
2023-09-18 11:55:00,178.28,178.31,178.19,178.27,547660.0,176.7708,176.8005,176.6816,176.7609,547660.0
2023-09-18 12:00:00,178.27,178.42,178.2,178.33,487914.0,176.7609,176.9096,176.6915,176.8204,487914.0
2023-09-18 12:05:00,178.33,178.39,178.26,178.31,392133.0,176.8204,176.8799,176.751,176.8005,392133.0
2023-09-18 12:10:00,178.31,178.4,178.23,178.25,460436.0,176.8005,176.8898,176.7212,176.7411,460436.0
2023-09-18 12:15:00,178.25,178.39,178.11,178.39,328637.0,176.7411,176.8799,176.6022,176.8799,328637.0
2023-09-18 12:20:00,178.38,178.45,178.31,178.42,254846.0,176.87,176.9394,176.8005,176.9096,254846.0
2023-09-18 12:25:00,178.43,178.65,178.41,178.55,377875.0,176.9195,177.1377,176.8997,177.0385,377875.0
2023-09-18 12:30:00,178.55,178.69,178.54,178.66,335637.0,177.0385,177.1773,177.0286,177.1476,335637.0
2023-09-18 12:35:00,178.66,178.79,178.61,178.74,424156.0,177.1476,177.2765,177.098,177.2269,424156.0
2023-09-18 12:40:00,178.74,179.11,178.72,178.83,1051806.0,177.2269,177.5938,177.2071,177.3161,1051806.0
2023-09-18 12:45:00,178.84,179.07,178.82,179.04,438556.0,177.3261,177.5541,177.3062,177.5244,438556.0
2023-09-18 12:50:00,179.05,179.18,178.96,178.98,445287.0,177.5343,177.6632,177.445,177.4649,445287.0
2023-09-18 12:55:00,178.97,179.07,178.84,178.86,405672.0,177.455,177.5541,177.3261,177.3459,405672.0
2023-09-18 13:00:00,178.88,179.1,178.84,179.01,480429.0,177.3657,177.5839,177.3261,177.4946,480429.0
2023-09-18 13:05:00,179.02,179.07,178.88,178.91,326666.0,177.5045,177.5541,177.3657,177.3955,326666.0
2023-09-18 13:10:00,178.91,179.0,178.85,178.93,274381.0,177.3955,177.4847,177.336,177.4153,274381.0
2023-09-18 13:15:00,178.93,178.94,178.73,178.78,387398.0,177.4153,177.4252,177.217,177.2666,387398.0
2023-09-18 13:20:00,178.78,179.21,178.77,179.18,535144.0,177.2666,177.6929,177.2567,177.6632,535144.0
2023-09-18 13:25:00,179.17,179.21,179.04,179.12,360801.0,177.6533,177.6929,177.5244,177.6037,360801.0
2023-09-18 13:30:00,179.12,179.36,179.1,179.36,540497.0,177.6037,177.8417,177.5839,177.8417,540497.0
2023-09-18 13:35:00,179.35,179.38,179.15,179.17,415658.0,177.8317,177.8615,177.6334,177.6533,415658.0
2023-09-18 13:40:00,179.18,179.23,179.08,179.14,261786.0,177.6632,177.7128,177.564,177.6235,261786.0
2023-09-18 13:45:00,179.14,179.18,178.96,179.02,427878.0,177.6235,177.6632,177.445,177.5045,427878.0
2023-09-18 13:50:00,179.03,179.19,178.87,178.95,432844.0,177.5145,177.6731,177.3558,177.4351,432844.0
2023-09-18 13:55:00,178.94,179.09,178.9,179.0,280992.0,177.4252,177.5739,177.3856,177.4847,280992.0
2023-09-18 14:00:00,179.01,179.16,178.99,179.07,305121.0,177.4946,177.6434,177.4748,177.5541,305121.0
2023-09-18 14:05:00,179.09,179.14,179.01,179.07,292998.0,177.5739,177.6235,177.4946,177.5541,292998.0
2023-09-18 14:10:00,179.07,179.14,178.89,179.13,296443.0,177.5541,177.6235,177.3756,177.6136,296443.0
2023-09-18 14:15:00,179.14,179.22,179.08,179.11,294176.0,177.6235,177.7028,177.564,177.5938,294176.0
2023-09-18 14:20:00,179.11,179.19,179.09,179.1,203101.0,177.5938,177.6731,177.5739,177.5839,203101.0
2023-09-18 14:25:00,179.1,179.11,178.95,178.96,257742.0,177.5839,177.5938,177.4351,177.445,257742.0
2023-09-18 14:30:00,178.97,179.02,178.87,178.97,237532.0,177.455,177.5045,177.3558,177.455,237532.0
2023-09-18 14:35:00,178.96,179.07,178.95,178.97,223217.0,177.445,177.5541,177.4351,177.455,223217.0
2023-09-18 14:40:00,178.97,179.06,178.89,178.92,206380.0,177.455,177.5442,177.3756,177.4054,206380.0
2023-09-18 14:45:00,178.92,178.97,178.74,178.77,311189.0,177.4054,177.455,177.2269,177.2567,311189.0
2023-09-18 14:50:00,178.78,178.79,178.51,178.55,498603.0,177.2666,177.2765,176.9989,177.0385,498603.0
2023-09-18 14:55:00,178.55,178.65,178.42,178.61,476618.0,177.0385,177.1377,176.9096,177.098,476618.0
2023-09-18 15:00:00,178.6,178.65,178.48,178.57,347316.0,177.0881,177.1377,176.9691,177.0583,347316.0
2023-09-18 15:05:00,178.58,178.7,178.48,178.66,314227.0,177.0683,177.1872,176.9691,177.1476,314227.0
2023-09-18 15:10:00,178.67,178.75,178.61,178.69,236594.0,177.1575,177.2368,177.098,177.1773,236594.0
2023-09-18 15:15:00,178.7,178.76,178.48,178.53,516004.0,177.1872,177.2467,176.9691,177.0187,516004.0
2023-09-18 15:20:00,178.53,178.53,178.29,178.34,494014.0,177.0187,177.0187,176.7807,176.8303,494014.0
2023-09-18 15:25:00,178.34,178.43,178.27,178.42,320113.0,176.8303,176.9195,176.7609,176.9096,320113.0
2023-09-18 15:30:00,178.42,178.42,178.17,178.18,388630.0,176.9096,176.9096,176.6617,176.6716,388630.0
2023-09-18 15:35:00,178.18,178.19,178.04,178.09,477974.0,176.6716,176.6816,176.5328,176.5824,477974.0
2023-09-18 15:40:00,178.1,178.34,178.05,178.09,622394.0,176.5923,176.8303,176.5427,176.5824,622394.0
2023-09-18 15:45:00,178.1,178.22,178.02,178.15,555877.0,176.5923,176.7113,176.513,176.6419,555877.0
2023-09-18 15:50:00,178.14,178.28,177.99,178.01,1101139.0,176.632,176.7708,176.4833,176.5031,1101139.0
2023-09-18 15:55:00,178.03,178.15,177.77,177.98,2182849.0,176.5229,176.6419,176.2651,176.4733,2182849.0
2023-09-19 09:30:00,177.52,178.25,177.31,178.1,2019290.0,176.0172,176.7411,175.809,176.5923,2019290.0
2023-09-19 09:35:00,178.08,178.54,177.94,178.38,1288916.0,176.5725,177.0286,176.4337,176.87,1288916.0
2023-09-19 09:40:00,178.38,178.62,178.19,178.54,993554.0,176.87,177.1079,176.6816,177.0286,993554.0
2023-09-19 09:45:00,178.54,178.67,178.16,178.23,1266231.0,177.0286,177.1575,176.6518,176.7212,1266231.0
2023-09-19 09:50:00,178.23,178.3,177.8,177.93,893730.0,176.7212,176.7906,176.2949,176.4238,893730.0
2023-09-19 09:55:00,177.92,177.95,177.55,177.59,719459.0,176.4138,176.4436,176.047,176.0866,719459.0
2023-09-19 10:00:00,177.6,177.63,177.13,177.22,695739.0,176.0966,176.1263,175.6305,175.7198,695739.0
2023-09-19 10:05:00,177.22,177.46,177.18,177.4,888380.0,175.7198,175.9577,175.6801,175.8982,888380.0
2023-09-19 10:10:00,177.39,177.75,177.38,177.56,814329.0,175.8883,176.2453,175.8784,176.0569,814329.0
2023-09-19 10:15:00,177.56,177.91,177.45,177.64,885072.0,176.0569,176.4039,175.9478,176.1362,885072.0
2023-09-19 10:20:00,177.62,177.78,177.48,177.69,385682.0,176.1164,176.275,175.9776,176.1858,385682.0
2023-09-19 10:25:00,177.68,177.8,177.55,177.76,415814.0,176.1759,176.2949,176.047,176.2552,415814.0
2023-09-19 10:30:00,177.77,177.77,177.42,177.43,425216.0,176.2651,176.2651,175.9181,175.928,425216.0
2023-09-19 10:35:00,177.43,177.6,177.27,177.35,527993.0,175.928,176.0966,175.7694,175.8487,527993.0
2023-09-19 10:40:00,177.34,177.54,177.3,177.51,435718.0,175.8388,176.0371,175.7991,176.0073,435718.0
2023-09-19 10:45:00,177.51,177.62,177.43,177.49,321001.0,176.0073,176.1164,175.928,175.9875,321001.0
2023-09-19 10:50:00,177.48,177.49,177.29,177.38,325794.0,175.9776,175.9875,175.7892,175.8784,325794.0
2023-09-19 10:55:00,177.38,177.43,177.19,177.23,407011.0,175.8784,175.928,175.69,175.7297,407011.0
2023-09-19 11:00:00,177.22,177.42,177.17,177.4,381608.0,175.7198,175.9181,175.6702,175.8982,381608.0
2023-09-19 11:05:00,177.41,177.44,177.27,177.37,283124.0,175.9082,175.9379,175.7694,175.8685,283124.0
2023-09-19 11:10:00,177.37,177.39,177.22,177.31,260486.0,175.8685,175.8883,175.7198,175.809,260486.0
2023-09-19 11:15:00,177.31,177.32,177.15,177.23,274653.0,175.809,175.8189,175.6504,175.7297,274653.0
2023-09-19 11:20:00,177.22,177.39,177.22,177.36,268138.0,175.7198,175.8883,175.7198,175.8586,268138.0
2023-09-19 11:25:00,177.37,177.6,177.36,177.59,431866.0,175.8685,176.0966,175.8586,176.0866,431866.0
2023-09-19 11:30:00,177.58,177.74,177.5,177.74,382169.0,176.0767,176.2354,175.9974,176.2354,382169.0
2023-09-19 11:35:00,177.74,177.93,177.7,177.9,456391.0,176.2354,176.4238,176.1957,176.394,456391.0
2023-09-19 11:40:00,177.9,177.91,177.7,177.74,303711.0,176.394,176.4039,176.1957,176.2354,303711.0
2023-09-19 11:45:00,177.75,177.86,177.62,177.78,341442.0,176.2453,176.3544,176.1164,176.275,341442.0
2023-09-19 11:50:00,177.78,177.82,177.65,177.8,245822.0,176.275,176.3147,176.1461,176.2949,245822.0
2023-09-19 11:55:00,177.81,178.12,177.79,178.06,499768.0,176.3048,176.6122,176.2849,176.5527,499768.0
2023-09-19 12:00:00,178.07,178.09,177.8,177.85,323692.0,176.5626,176.5824,176.2949,176.3444,323692.0
2023-09-19 12:05:00,177.86,177.9,177.63,177.84,425174.0,176.3544,176.394,176.1263,176.3345,425174.0
2023-09-19 12:10:00,177.84,177.91,177.73,177.87,259444.0,176.3345,176.4039,176.2255,176.3643,259444.0
2023-09-19 12:15:00,177.87,178.07,177.86,178.05,263147.0,176.3643,176.5626,176.3544,176.5427,263147.0
2023-09-19 12:20:00,178.05,178.14,178.01,178.11,279234.0,176.5427,176.632,176.5031,176.6022,279234.0
2023-09-19 12:25:00,178.1,178.2,178.09,178.14,380097.0,176.5923,176.6915,176.5824,176.632,380097.0
2023-09-19 12:30:00,178.14,178.19,178.09,178.13,204742.0,176.632,176.6816,176.5824,176.6221,204742.0
2023-09-19 12:35:00,178.13,178.13,177.85,177.85,347163.0,176.6221,176.6221,176.3444,176.3444,347163.0
2023-09-19 12:40:00,177.85,177.98,177.8,177.88,284182.0,176.3444,176.4733,176.2949,176.3742,284182.0
2023-09-19 12:45:00,177.88,177.96,177.78,177.93,254860.0,176.3742,176.4535,176.275,176.4238,254860.0
2023-09-19 12:50:00,177.94,178.07,177.92,178.06,259997.0,176.4337,176.5626,176.4138,176.5527,259997.0
2023-09-19 12:55:00,178.05,178.24,178.0,178.19,340543.0,176.5427,176.7311,176.4932,176.6816,340543.0
2023-09-19 13:00:00,178.19,178.44,178.14,178.41,662892.0,176.6816,176.9294,176.632,176.8997,662892.0
2023-09-19 13:05:00,178.41,178.44,178.27,178.38,348083.0,176.8997,176.9294,176.7609,176.87,348083.0
2023-09-19 13:10:00,178.38,178.49,178.35,178.4,347155.0,176.87,176.979,176.8402,176.8898,347155.0
2023-09-19 13:15:00,178.39,178.48,178.31,178.46,339897.0,176.8799,176.9691,176.8005,176.9493,339897.0
2023-09-19 13:20:00,178.47,178.56,178.41,178.52,324262.0,176.9592,177.0484,176.8997,177.0088,324262.0
2023-09-19 13:25:00,178.51,178.58,178.46,178.58,330581.0,176.9989,177.0683,176.9493,177.0683,330581.0
2023-09-19 13:30:00,178.58,178.76,178.57,178.69,428748.0,177.0683,177.2467,177.0583,177.1773,428748.0
2023-09-19 13:35:00,178.7,178.8,178.62,178.8,264290.0,177.1872,177.2864,177.1079,177.2864,264290.0
2023-09-19 13:40:00,178.8,178.92,178.71,178.86,489660.0,177.2864,177.4054,177.1972,177.3459,489660.0
2023-09-19 13:45:00,178.86,179.11,178.83,179.03,815672.0,177.3459,177.5938,177.3161,177.5145,815672.0
2023-09-19 13:50:00,179.04,179.17,178.91,179.13,513502.0,177.5244,177.6533,177.3955,177.6136,513502.0
2023-09-19 13:55:00,179.13,179.13,178.98,179.09,261919.0,177.6136,177.6136,177.4649,177.5739,261919.0
2023-09-19 14:00:00,179.1,179.31,179.08,179.27,503152.0,177.5839,177.7921,177.564,177.7524,503152.0
2023-09-19 14:05:00,179.28,179.39,179.25,179.32,459501.0,177.7623,177.8714,177.7326,177.802,459501.0
2023-09-19 14:10:00,179.32,179.36,179.17,179.22,485445.0,177.802,177.8417,177.6533,177.7028,485445.0
2023-09-19 14:15:00,179.22,179.27,179.16,179.24,367918.0,177.7028,177.7524,177.6434,177.7227,367918.0
2023-09-19 14:20:00,179.23,179.31,179.17,179.28,308362.0,177.7128,177.7921,177.6533,177.7623,308362.0
2023-09-19 14:25:00,179.28,179.39,179.11,179.14,457557.0,177.7623,177.8714,177.5938,177.6235,457557.0
2023-09-19 14:30:00,179.13,179.27,179.11,179.26,359135.0,177.6136,177.7524,177.5938,177.7425,359135.0
2023-09-19 14:35:00,179.27,179.63,179.26,179.46,742196.0,177.7524,178.1094,177.7425,177.9408,742196.0
2023-09-19 14:40:00,179.46,179.55,179.4,179.43,285941.0,177.9408,178.03,177.8813,177.9111,285941.0
2023-09-19 14:45:00,179.41,179.46,179.19,179.26,347493.0,177.8912,177.9408,177.6731,177.7425,347493.0
2023-09-19 14:50:00,179.26,179.32,179.07,179.16,430971.0,177.7425,177.802,177.5541,177.6434,430971.0
2023-09-19 14:55:00,179.16,179.18,178.9,178.9,463403.0,177.6434,177.6632,177.3856,177.3856,463403.0
2023-09-19 15:00:00,178.9,178.98,178.8,178.93,444790.0,177.3856,177.4649,177.2864,177.4153,444790.0
2023-09-19 15:05:00,178.93,179.01,178.9,178.92,253584.0,177.4153,177.4946,177.3856,177.4054,253584.0
2023-09-19 15:10:00,178.92,178.95,178.76,178.86,285923.0,177.4054,177.4351,177.2467,177.3459,285923.0
2023-09-19 15:15:00,178.86,178.95,178.74,178.9,365167.0,177.3459,177.4351,177.2269,177.3856,365167.0
2023-09-19 15:20:00,178.91,179.0,178.8,178.98,359994.0,177.3955,177.4847,177.2864,177.4649,359994.0
2023-09-19 15:25:00,178.97,179.15,178.96,179.11,441505.0,177.455,177.6334,177.445,177.5938,441505.0
2023-09-19 15:30:00,179.1,179.1,178.93,179.03,445253.0,177.5839,177.5839,177.4153,177.5145,445253.0
2023-09-19 15:35:00,179.03,179.13,178.98,179.09,424343.0,177.5145,177.6136,177.4649,177.5739,424343.0
2023-09-19 15:40:00,179.09,179.32,179.04,179.31,577831.0,177.5739,177.802,177.5244,177.7921,577831.0
2023-09-19 15:45:00,179.31,179.44,179.22,179.26,589718.0,177.7921,177.921,177.7028,177.7425,589718.0
2023-09-19 15:50:00,179.26,179.32,179.06,179.07,800734.0,177.7425,177.802,177.5442,177.5541,800734.0
2023-09-19 15:55:00,179.08,179.17,179.02,179.09,1325990.0,177.564,177.6533,177.5045,177.5739,1325990.0
2023-09-20 09:30:00,179.3,179.7,178.63,178.67,1532927.0,177.7822,178.1788,177.1178,177.1575,1532927.0
2023-09-20 09:35:00,178.67,178.92,178.5,178.65,753272.0,177.1575,177.4054,176.9889,177.1377,753272.0
2023-09-20 09:40:00,178.64,178.84,178.35,178.35,946341.0,177.1278,177.3261,176.8402,176.8402,946341.0
2023-09-20 09:45:00,178.34,178.51,177.98,178.08,1104954.0,176.8303,176.9989,176.4733,176.5725,1104954.0
2023-09-20 09:50:00,178.08,178.35,178.03,178.31,675358.0,176.5725,176.8402,176.5229,176.8005,675358.0
2023-09-20 09:55:00,178.31,178.58,178.25,178.41,819929.0,176.8005,177.0683,176.7411,176.8997,819929.0
2023-09-20 10:00:00,178.4,178.43,177.83,177.84,805604.0,176.8898,176.9195,176.3246,176.3345,805604.0
2023-09-20 10:05:00,177.84,177.95,177.6,177.82,831122.0,176.3345,176.4436,176.0966,176.3147,831122.0
2023-09-20 10:10:00,177.83,177.92,177.46,177.47,580257.0,176.3246,176.4138,175.9577,175.9677,580257.0
2023-09-20 10:15:00,177.47,177.52,177.26,177.42,799794.0,175.9677,176.0172,175.7594,175.9181,799794.0
2023-09-20 10:20:00,177.43,177.56,177.28,177.48,612729.0,175.928,176.0569,175.7793,175.9776,612729.0
2023-09-20 10:25:00,177.48,177.64,177.37,177.58,427865.0,175.9776,176.1362,175.8685,176.0767,427865.0
2023-09-20 10:30:00,177.59,177.72,177.44,177.72,534093.0,176.0866,176.2155,175.9379,176.2155,534093.0
2023-09-20 10:35:00,177.72,177.94,177.63,177.92,491663.0,176.2155,176.4337,176.1263,176.4138,491663.0
2023-09-20 10:40:00,177.93,178.0,177.83,177.96,461207.0,176.4238,176.4932,176.3246,176.4535,461207.0
2023-09-20 10:45:00,177.95,178.02,177.65,177.67,568033.0,176.4436,176.513,176.1461,176.166,568033.0
2023-09-20 10:50:00,177.68,177.73,177.51,177.54,318326.0,176.1759,176.2255,176.0073,176.0371,318326.0
2023-09-20 10:55:00,177.54,177.73,177.33,177.43,471918.0,176.0371,176.2255,175.8288,175.928,471918.0
2023-09-20 11:00:00,177.43,177.5,177.32,177.38,410585.0,175.928,175.9974,175.8189,175.8784,410585.0
2023-09-20 11:05:00,177.38,177.58,177.33,177.52,378588.0,175.8784,176.0767,175.8288,176.0172,378588.0
2023-09-20 11:10:00,177.51,177.57,177.27,177.29,401295.0,176.0073,176.0668,175.7694,175.7892,401295.0
2023-09-20 11:15:00,177.3,177.33,177.03,177.03,608466.0,175.7991,175.8288,175.5314,175.5314,608466.0
2023-09-20 11:20:00,177.03,177.12,176.86,176.96,619635.0,175.5314,175.6206,175.3628,175.462,619635.0
2023-09-20 11:25:00,176.95,177.01,176.88,176.99,348675.0,175.4521,175.5116,175.3827,175.4917,348675.0
2023-09-20 11:30:00,176.99,177.12,176.94,177.11,306677.0,175.4917,175.6206,175.4421,175.6107,306677.0
2023-09-20 11:35:00,177.12,177.31,177.01,177.01,460665.0,175.6206,175.809,175.5116,175.5116,460665.0
2023-09-20 11:40:00,177.02,177.22,176.99,177.18,321611.0,175.5215,175.7198,175.4917,175.6801,321611.0
2023-09-20 11:45:00,177.19,177.34,177.16,177.34,356664.0,175.69,175.8388,175.6603,175.8388,356664.0
2023-09-20 11:50:00,177.34,177.57,177.33,177.52,350429.0,175.8388,176.0668,175.8288,176.0172,350429.0
2023-09-20 11:55:00,177.53,177.58,177.47,177.55,271306.0,176.0271,176.0767,175.9677,176.047,271306.0
2023-09-20 12:00:00,177.56,177.57,177.43,177.47,260778.0,176.0569,176.0668,175.928,175.9677,260778.0
2023-09-20 12:05:00,177.46,177.57,177.44,177.51,172385.0,175.9577,176.0668,175.9379,176.0073,172385.0
2023-09-20 12:10:00,177.52,177.56,177.48,177.56,154687.0,176.0172,176.0569,175.9776,176.0569,154687.0
2023-09-20 12:15:00,177.56,177.6,177.46,177.49,200634.0,176.0569,176.0966,175.9577,175.9875,200634.0
2023-09-20 12:20:00,177.49,177.59,177.35,177.36,236173.0,175.9875,176.0866,175.8487,175.8586,236173.0
2023-09-20 12:25:00,177.36,177.64,177.32,177.64,316394.0,175.8586,176.1362,175.8189,176.1362,316394.0
2023-09-20 12:30:00,177.65,177.69,177.56,177.67,270762.0,176.1461,176.1858,176.0569,176.166,270762.0
2023-09-20 12:35:00,177.68,177.76,177.59,177.72,227892.0,176.1759,176.2552,176.0866,176.2155,227892.0
2023-09-20 12:40:00,177.72,177.76,177.66,177.68,154799.0,176.2155,176.2552,176.156,176.1759,154799.0
2023-09-20 12:45:00,177.69,177.69,177.51,177.55,254121.0,176.1858,176.1858,176.0073,176.047,254121.0
2023-09-20 12:50:00,177.55,177.68,177.51,177.59,162110.0,176.047,176.1759,176.0073,176.0866,162110.0
2023-09-20 12:55:00,177.58,177.75,177.55,177.72,180894.0,176.0767,176.2453,176.047,176.2155,180894.0
2023-09-20 13:00:00,177.72,177.72,177.56,177.58,176762.0,176.2155,176.2155,176.0569,176.0767,176762.0
2023-09-20 13:05:00,177.59,177.66,177.56,177.57,220161.0,176.0866,176.156,176.0569,176.0668,220161.0
2023-09-20 13:10:00,177.56,177.58,177.31,177.37,248677.0,176.0569,176.0767,175.809,175.8685,248677.0
2023-09-20 13:15:00,177.36,177.41,177.32,177.34,226478.0,175.8586,175.9082,175.8189,175.8388,226478.0
2023-09-20 13:20:00,177.33,177.59,177.32,177.53,196092.0,175.8288,176.0866,175.8189,176.0271,196092.0
2023-09-20 13:25:00,177.52,177.55,177.45,177.5,167587.0,176.0172,176.047,175.9478,175.9974,167587.0
2023-09-20 13:30:00,177.5,177.6,177.48,177.56,222923.0,175.9974,176.0966,175.9776,176.0569,222923.0
2023-09-20 13:35:00,177.56,177.65,177.53,177.56,257454.0,176.0569,176.1461,176.0271,176.0569,257454.0
2023-09-20 13:40:00,177.56,177.61,177.5,177.5,315737.0,176.0569,176.1065,175.9974,175.9974,315737.0
2023-09-20 13:45:00,177.5,177.51,177.23,177.25,318405.0,175.9974,176.0073,175.7297,175.7495,318405.0
2023-09-20 13:50:00,177.25,177.5,177.17,177.48,420174.0,175.7495,175.9974,175.6702,175.9776,420174.0
2023-09-20 13:55:00,177.49,177.8,177.48,177.8,355841.0,175.9875,176.2949,175.9776,176.2949,355841.0
2023-09-20 14:00:00,177.79,177.79,176.58,176.94,1354783.0,176.2849,176.2849,175.0852,175.4421,1354783.0
2023-09-20 14:05:00,176.93,177.19,176.59,176.75,744297.0,175.4322,175.69,175.0951,175.2538,744297.0
2023-09-20 14:10:00,176.73,177.05,176.58,176.85,792415.0,175.2339,175.5512,175.0852,175.3529,792415.0
2023-09-20 14:15:00,176.84,177.23,176.71,177.14,720696.0,175.343,175.7297,175.2141,175.6405,720696.0
2023-09-20 14:20:00,177.12,177.42,177.0,177.34,455612.0,175.6206,175.9181,175.5016,175.8388,455612.0
2023-09-20 14:25:00,177.35,177.52,177.12,177.17,570905.0,175.8487,176.0172,175.6206,175.6702,570905.0
2023-09-20 14:30:00,177.17,177.76,176.96,177.35,905776.0,175.6702,176.2552,175.462,175.8487,905776.0
2023-09-20 14:35:00,177.33,177.78,177.3,177.55,694657.0,175.8288,176.275,175.7991,176.047,694657.0
2023-09-20 14:40:00,177.55,177.67,177.17,177.47,566193.0,176.047,176.166,175.6702,175.9677,566193.0
2023-09-20 14:45:00,177.49,177.59,176.88,176.94,591426.0,175.9875,176.0866,175.3827,175.4421,591426.0
2023-09-20 14:50:00,176.95,177.37,176.8,177.07,661196.0,175.4521,175.8685,175.3033,175.571,661196.0
2023-09-20 14:55:00,177.05,177.58,176.91,177.14,527504.0,175.5512,176.0767,175.4124,175.6405,527504.0
2023-09-20 15:00:00,177.13,177.31,176.93,177.07,343527.0,175.6305,175.809,175.4322,175.571,343527.0
2023-09-20 15:05:00,177.07,177.18,176.82,176.91,476787.0,175.571,175.6801,175.3232,175.4124,476787.0
2023-09-20 15:10:00,176.91,177.11,176.62,176.67,595611.0,175.4124,175.6107,175.1249,175.1744,595611.0
2023-09-20 15:15:00,176.67,176.84,176.44,176.48,577376.0,175.1744,175.343,174.9464,174.986,577376.0
2023-09-20 15:20:00,176.48,176.75,176.34,176.73,542500.0,174.986,175.2538,174.8472,175.2339,542500.0
2023-09-20 15:25:00,176.74,176.92,176.58,176.76,411096.0,175.2438,175.4223,175.0852,175.2637,411096.0
2023-09-20 15:30:00,176.77,176.83,176.07,176.11,741453.0,175.2736,175.3331,174.5795,174.6192,741453.0
2023-09-20 15:35:00,176.1,176.18,175.81,175.87,756730.0,174.6093,174.6886,174.3217,174.3812,756730.0
2023-09-20 15:40:00,175.88,176.0,175.58,175.65,995712.0,174.3911,174.5101,174.0937,174.1631,995712.0
2023-09-20 15:45:00,175.66,175.84,175.59,175.83,772358.0,174.173,174.3515,174.1036,174.3415,772358.0
2023-09-20 15:50:00,175.82,176.12,175.7,175.9,1282632.0,174.3316,174.6291,174.2126,174.4109,1282632.0
2023-09-20 15:55:00,175.9,175.97,175.4,175.48,2500513.0,174.4109,174.4804,173.9152,173.9945,2500513.0
2023-09-21 09:30:00,174.55,175.55,174.44,175.53,2180989.0,173.0724,174.0639,172.9633,174.0441,2180989.0
2023-09-21 09:35:00,175.54,176.05,174.61,175.32,1600148.0,174.054,174.5597,173.1319,173.8359,1600148.0
2023-09-21 09:40:00,175.34,175.97,175.18,175.18,1431682.0,173.8557,174.4804,173.697,173.697,1431682.0
2023-09-21 09:45:00,175.19,175.48,174.87,174.9,1016235.0,173.707,173.9945,173.3897,173.4194,1016235.0
2023-09-21 09:50:00,174.88,175.24,174.68,174.87,781194.0,173.3996,173.7565,173.2013,173.3897,781194.0
2023-09-21 09:55:00,174.85,175.0,174.59,174.68,702615.0,173.3698,173.5186,173.112,173.2013,702615.0
2023-09-21 10:00:00,174.66,174.93,174.63,174.85,702501.0,173.1814,173.4492,173.1517,173.3698,702501.0
2023-09-21 10:05:00,174.84,175.93,174.73,175.92,1336018.0,173.3599,174.4407,173.2509,174.4308,1336018.0
2023-09-21 10:10:00,175.92,176.06,175.22,175.31,1197482.0,174.4308,174.5696,173.7367,173.8259,1197482.0
2023-09-21 10:15:00,175.31,175.89,175.3,175.71,770096.0,173.8259,174.401,173.816,174.2226,770096.0
2023-09-21 10:20:00,175.71,175.91,175.37,175.55,675260.0,174.2226,174.4209,173.8854,174.0639,675260.0
2023-09-21 10:25:00,175.55,175.71,175.35,175.4,548523.0,174.0639,174.2226,173.8656,173.9152,548523.0
2023-09-21 10:30:00,175.39,175.68,175.33,175.59,611901.0,173.9053,174.1928,173.8458,174.1036,611901.0
2023-09-21 10:35:00,175.59,176.22,175.56,176.19,728410.0,174.1036,174.7282,174.0738,174.6985,728410.0
2023-09-21 10:40:00,176.2,176.3,175.82,175.85,774477.0,174.7084,174.8076,174.3316,174.3614,774477.0
2023-09-21 10:45:00,175.84,175.93,175.61,175.69,507482.0,174.3515,174.4407,174.1234,174.2027,507482.0
2023-09-21 10:50:00,175.68,175.73,175.47,175.51,441907.0,174.1928,174.2424,173.9846,174.0242,441907.0
2023-09-21 10:55:00,175.5,175.9,175.37,175.41,593732.0,174.0143,174.4109,173.8854,173.9251,593732.0
2023-09-21 11:00:00,175.4,175.62,175.23,175.4,387869.0,173.9152,174.1333,173.7466,173.9152,387869.0
2023-09-21 11:05:00,175.4,175.52,175.13,175.18,362987.0,173.9152,174.0342,173.6475,173.697,362987.0
2023-09-21 11:10:00,175.18,175.29,174.95,175.05,472050.0,173.697,173.8061,173.469,173.5681,472050.0
2023-09-21 11:15:00,175.05,175.1,174.82,174.97,421130.0,173.5681,173.6177,173.3401,173.4888,421130.0
2023-09-21 11:20:00,174.97,175.22,174.9,175.02,383091.0,173.4888,173.7367,173.4194,173.5384,383091.0
2023-09-21 11:25:00,175.03,175.06,174.82,174.92,349940.0,173.5483,173.5781,173.3401,173.4392,349940.0
2023-09-21 11:30:00,174.92,175.15,174.83,175.08,383581.0,173.4392,173.6673,173.35,173.5979,383581.0
2023-09-21 11:35:00,175.09,175.31,175.08,175.26,430471.0,173.6078,173.8259,173.5979,173.7764,430471.0
2023-09-21 11:40:00,175.28,175.33,175.2,175.27,331922.0,173.7962,173.8458,173.7169,173.7863,331922.0
2023-09-21 11:45:00,175.26,175.53,175.24,175.41,453865.0,173.7764,174.0441,173.7565,173.9251,453865.0
2023-09-21 11:50:00,175.4,175.7,175.4,175.53,589514.0,173.9152,174.2126,173.9152,174.0441,589514.0
2023-09-21 11:55:00,175.53,175.69,175.35,175.38,426481.0,174.0441,174.2027,173.8656,173.8953,426481.0
2023-09-21 12:00:00,175.37,175.43,175.12,175.13,311836.0,173.8854,173.9449,173.6376,173.6475,311836.0
2023-09-21 12:05:00,175.12,175.22,175.07,175.19,273958.0,173.6376,173.7367,173.588,173.707,273958.0
2023-09-21 12:10:00,175.18,175.3,175.03,175.06,438546.0,173.697,173.816,173.5483,173.5781,438546.0
2023-09-21 12:15:00,175.07,175.23,175.0,175.15,316509.0,173.588,173.7466,173.5186,173.6673,316509.0
2023-09-21 12:20:00,175.16,175.21,175.04,175.17,244788.0,173.6772,173.7268,173.5582,173.6871,244788.0
2023-09-21 12:25:00,175.16,175.21,175.02,175.12,215173.0,173.6772,173.7268,173.5384,173.6376,215173.0
2023-09-21 12:30:00,175.11,175.37,175.06,175.3,413884.0,173.6276,173.8854,173.5781,173.816,413884.0
2023-09-21 12:35:00,175.3,175.3,174.92,174.98,503035.0,173.816,173.816,173.4392,173.4987,503035.0
2023-09-21 12:40:00,174.99,175.14,174.95,175.04,354526.0,173.5087,173.6574,173.469,173.5582,354526.0
2023-09-21 12:45:00,175.05,175.18,175.04,175.14,300810.0,173.5681,173.697,173.5582,173.6574,300810.0
2023-09-21 12:50:00,175.14,175.22,174.97,175.01,339351.0,173.6574,173.7367,173.4888,173.5285,339351.0
2023-09-21 12:55:00,175.02,175.05,174.86,174.89,400727.0,173.5384,173.5681,173.3798,173.4095,400727.0
2023-09-21 13:00:00,174.88,175.04,174.87,175.01,285553.0,173.3996,173.5582,173.3897,173.5285,285553.0
2023-09-21 13:05:00,175.02,175.09,174.93,175.03,305211.0,173.5384,173.6078,173.4492,173.5483,305211.0
2023-09-21 13:10:00,175.03,175.19,175.01,175.19,310050.0,173.5483,173.707,173.5285,173.707,310050.0
2023-09-21 13:15:00,175.18,175.5,175.18,175.34,668751.0,173.697,174.0143,173.697,173.8557,668751.0
2023-09-21 13:20:00,175.34,175.47,175.27,175.36,322879.0,173.8557,173.9846,173.7863,173.8755,322879.0
2023-09-21 13:25:00,175.36,175.42,175.3,175.31,222723.0,173.8755,173.935,173.816,173.8259,222723.0
2023-09-21 13:30:00,175.31,175.48,175.29,175.44,446870.0,173.8259,173.9945,173.8061,173.9548,446870.0
2023-09-21 13:35:00,175.42,175.54,175.3,175.3,360879.0,173.935,174.054,173.816,173.816,360879.0
2023-09-21 13:40:00,175.3,175.49,175.28,175.43,262564.0,173.816,174.0044,173.7962,173.9449,262564.0
2023-09-21 13:45:00,175.43,175.5,175.37,175.4,265942.0,173.9449,174.0143,173.8854,173.9152,265942.0
2023-09-21 13:50:00,175.4,175.46,175.28,175.4,229301.0,173.9152,173.9747,173.7962,173.9152,229301.0
2023-09-21 13:55:00,175.4,175.45,175.31,175.35,263036.0,173.9152,173.9648,173.8259,173.8656,263036.0
2023-09-21 14:00:00,175.35,175.39,175.11,175.13,418621.0,173.8656,173.9053,173.6276,173.6475,418621.0
2023-09-21 14:05:00,175.12,175.19,174.98,175.0,370773.0,173.6376,173.707,173.4987,173.5186,370773.0
2023-09-21 14:10:00,175.0,175.13,174.9,174.91,371960.0,173.5186,173.6475,173.4194,173.4293,371960.0
2023-09-21 14:15:00,174.9,175.02,174.84,174.91,361790.0,173.4194,173.5384,173.3599,173.4293,361790.0
2023-09-21 14:20:00,174.92,174.95,174.82,174.83,274307.0,173.4392,173.469,173.3401,173.35,274307.0
2023-09-21 14:25:00,174.83,174.84,174.63,174.66,425438.0,173.35,173.3599,173.1517,173.1814,425438.0
2023-09-21 14:30:00,174.66,174.69,174.52,174.59,545281.0,173.1814,173.2112,173.0426,173.112,545281.0
2023-09-21 14:35:00,174.6,174.94,174.55,174.82,453817.0,173.122,173.4591,173.0724,173.3401,453817.0
2023-09-21 14:40:00,174.82,175.0,174.8,174.86,390588.0,173.3401,173.5186,173.3203,173.3798,390588.0
2023-09-21 14:45:00,174.86,174.9,174.7,174.71,376345.0,173.3798,173.4194,173.2211,173.231,376345.0
2023-09-21 14:50:00,174.71,174.76,174.62,174.74,246527.0,173.231,173.2806,173.1418,173.2608,246527.0
2023-09-21 14:55:00,174.74,174.8,174.62,174.65,280240.0,173.2608,173.3203,173.1418,173.1715,280240.0
2023-09-21 15:00:00,174.66,174.81,174.55,174.69,417732.0,173.1814,173.3302,173.0724,173.2112,417732.0
2023-09-21 15:05:00,174.69,174.73,174.54,174.59,419252.0,173.2112,173.2509,173.0625,173.112,419252.0
2023-09-21 15:10:00,174.6,174.66,174.35,174.39,589873.0,173.122,173.1814,172.8741,172.9137,589873.0
2023-09-21 15:15:00,174.38,174.47,174.28,174.35,511846.0,172.9038,172.9931,172.8047,172.8741,511846.0
2023-09-21 15:20:00,174.34,174.5,174.32,174.43,385009.0,172.8642,173.0228,172.8443,172.9534,385009.0
2023-09-21 15:25:00,174.44,174.48,174.22,174.27,444795.0,172.9633,173.003,172.7452,172.7947,444795.0
2023-09-21 15:30:00,174.27,174.35,174.12,174.21,595747.0,172.7947,172.8741,172.646,172.7353,595747.0
2023-09-21 15:35:00,174.21,174.54,174.2,174.42,658029.0,172.7353,173.0625,172.7253,172.9435,658029.0
2023-09-21 15:40:00,174.42,174.55,174.31,174.38,638026.0,172.9435,173.0724,172.8344,172.9038,638026.0
2023-09-21 15:45:00,174.38,174.46,174.25,174.32,676887.0,172.9038,172.9831,172.7749,172.8443,676887.0
2023-09-21 15:50:00,174.33,174.33,173.95,174.07,1418913.0,172.8542,172.8542,172.4775,172.5964,1418913.0
2023-09-21 15:55:00,174.08,174.15,173.86,173.93,1921959.0,172.6064,172.6758,172.3882,172.4576,1921959.0
2023-09-22 09:30:00,174.67,174.76,174.12,174.54,1470761.0,173.1914,173.2806,172.646,173.0625,1470761.0
2023-09-22 09:35:00,174.55,174.6,174.24,174.26,656007.0,173.0724,173.122,172.765,172.7848,656007.0
2023-09-22 09:40:00,174.28,174.47,174.05,174.36,661204.0,172.8047,172.9931,172.5766,172.884,661204.0
2023-09-22 09:45:00,174.36,174.72,174.24,174.35,927918.0,172.884,173.2409,172.765,172.8741,927918.0
2023-09-22 09:50:00,174.34,174.42,174.12,174.34,636810.0,172.8642,172.9435,172.646,172.8642,636810.0
2023-09-22 09:55:00,174.33,174.9,174.3,174.9,629253.0,172.8542,173.4194,172.8245,173.4194,629253.0
2023-09-22 10:00:00,174.9,174.96,174.57,174.86,635575.0,173.4194,173.4789,173.0922,173.3798,635575.0
2023-09-22 10:05:00,174.88,175.23,174.82,175.02,646283.0,173.3996,173.7466,173.3401,173.5384,646283.0
2023-09-22 10:10:00,175.01,175.22,174.91,175.02,536119.0,173.5285,173.7367,173.4293,173.5384,536119.0
2023-09-22 10:15:00,175.02,175.06,174.86,175.03,465157.0,173.5384,173.5781,173.3798,173.5483,465157.0
2023-09-22 10:20:00,175.03,175.39,174.82,175.36,541227.0,173.5483,173.9053,173.3401,173.8755,541227.0
2023-09-22 10:25:00,175.36,175.38,175.05,175.28,481261.0,173.8755,173.8953,173.5681,173.7962,481261.0
2023-09-22 10:30:00,175.29,175.95,175.28,175.95,981810.0,173.8061,174.4605,173.7962,174.4605,981810.0
2023-09-22 10:35:00,175.95,176.22,175.9,176.02,1456018.0,174.4605,174.7282,174.4109,174.5299,1456018.0
2023-09-22 10:40:00,176.02,176.11,175.84,176.05,546184.0,174.5299,174.6192,174.3515,174.5597,546184.0
2023-09-22 10:45:00,176.06,176.38,175.94,176.25,769755.0,174.5696,174.8869,174.4506,174.758,769755.0
2023-09-22 10:50:00,176.25,176.38,176.12,176.3,608362.0,174.758,174.8869,174.6291,174.8076,608362.0
2023-09-22 10:55:00,176.3,176.55,176.28,176.48,742396.0,174.8076,175.0554,174.7877,174.986,742396.0
2023-09-22 11:00:00,176.49,176.62,176.2,176.22,664475.0,174.996,175.1249,174.7084,174.7282,664475.0
2023-09-22 11:05:00,176.24,176.36,176.11,176.12,390772.0,174.7481,174.8671,174.6192,174.6291,390772.0
2023-09-22 11:10:00,176.12,176.19,176.02,176.17,364121.0,174.6291,174.6985,174.5299,174.6787,364121.0
2023-09-22 11:15:00,176.17,176.24,176.0,176.11,420391.0,174.6787,174.7481,174.5101,174.6192,420391.0
2023-09-22 11:20:00,176.11,176.22,176.0,176.16,301093.0,174.6192,174.7282,174.5101,174.6687,301093.0
2023-09-22 11:25:00,176.15,176.49,176.15,176.38,558375.0,174.6588,174.996,174.6588,174.8869,558375.0
2023-09-22 11:30:00,176.39,176.49,176.31,176.41,275689.0,174.8968,174.996,174.8175,174.9166,275689.0
2023-09-22 11:35:00,176.4,176.61,176.39,176.61,363684.0,174.9067,175.1149,174.8968,175.1149,363684.0
2023-09-22 11:40:00,176.61,176.61,176.22,176.27,328024.0,175.1149,175.1149,174.7282,174.7778,328024.0
2023-09-22 11:45:00,176.26,176.27,176.11,176.13,291913.0,174.7679,174.7778,174.6192,174.639,291913.0
2023-09-22 11:50:00,176.14,176.25,176.05,176.08,270105.0,174.6489,174.758,174.5597,174.5894,270105.0
2023-09-22 11:55:00,176.08,176.19,175.94,176.14,437616.0,174.5894,174.6985,174.4506,174.6489,437616.0
2023-09-22 12:00:00,176.14,176.53,175.97,176.16,1092288.0,174.6489,175.0356,174.4804,174.6687,1092288.0
2023-09-22 12:05:00,176.14,176.46,176.08,176.37,413904.0,174.6489,174.9662,174.5894,174.877,413904.0
2023-09-22 12:10:00,176.37,176.51,176.3,176.4,377848.0,174.877,175.0158,174.8076,174.9067,377848.0
2023-09-22 12:15:00,176.4,176.73,176.36,176.69,566312.0,174.9067,175.2339,174.8671,175.1943,566312.0
2023-09-22 12:20:00,176.7,176.75,176.53,176.59,440630.0,175.2042,175.2538,175.0356,175.0951,440630.0
2023-09-22 12:25:00,176.61,176.63,176.49,176.61,235328.0,175.1149,175.1348,174.996,175.1149,235328.0
2023-09-22 12:30:00,176.62,176.79,176.57,176.64,368035.0,175.1249,175.2934,175.0753,175.1447,368035.0
2023-09-22 12:35:00,176.64,176.74,176.56,176.71,390648.0,175.1447,175.2438,175.0654,175.2141,390648.0
2023-09-22 12:40:00,176.71,176.8,176.7,176.78,309291.0,175.2141,175.3033,175.2042,175.2835,309291.0
2023-09-22 12:45:00,176.79,176.99,176.75,176.92,541008.0,175.2934,175.4917,175.2538,175.4223,541008.0
2023-09-22 12:50:00,176.91,177.08,176.88,176.89,644841.0,175.4124,175.581,175.3827,175.3926,644841.0
2023-09-22 12:55:00,176.89,176.93,176.66,176.67,378240.0,175.3926,175.4322,175.1645,175.1744,378240.0
2023-09-22 13:00:00,176.67,176.73,176.5,176.56,346895.0,175.1744,175.2339,175.0059,175.0654,346895.0
2023-09-22 13:05:00,176.56,176.62,176.46,176.5,277487.0,175.0654,175.1249,174.9662,175.0059,277487.0
2023-09-22 13:10:00,176.5,176.53,176.24,176.26,399310.0,175.0059,175.0356,174.7481,174.7679,399310.0
2023-09-22 13:15:00,176.25,176.27,175.98,176.03,494429.0,174.758,174.7778,174.4903,174.5398,494429.0
2023-09-22 13:20:00,176.03,176.03,175.67,175.81,544163.0,174.5398,174.5398,174.1829,174.3217,544163.0
2023-09-22 13:25:00,175.8,175.83,175.58,175.7,377791.0,174.3118,174.3415,174.0937,174.2126,377791.0
2023-09-22 13:30:00,175.68,175.68,175.43,175.54,417221.0,174.1928,174.1928,173.9449,174.054,417221.0
2023-09-22 13:35:00,175.53,175.65,175.24,175.34,469203.0,174.0441,174.1631,173.7565,173.8557,469203.0
2023-09-22 13:40:00,175.34,175.35,175.15,175.27,367792.0,173.8557,173.8656,173.6673,173.7863,367792.0
2023-09-22 13:45:00,175.25,175.37,175.15,175.3,392484.0,173.7665,173.8854,173.6673,173.816,392484.0
2023-09-22 13:50:00,175.3,175.52,175.23,175.34,386939.0,173.816,174.0342,173.7466,173.8557,386939.0
2023-09-22 13:55:00,175.34,175.53,175.29,175.32,262359.0,173.8557,174.0441,173.8061,173.8359,262359.0
2023-09-22 14:00:00,175.32,175.51,175.31,175.48,265357.0,173.8359,174.0242,173.8259,173.9945,265357.0
2023-09-22 14:05:00,175.48,175.56,175.29,175.38,229746.0,173.9945,174.0738,173.8061,173.8953,229746.0
2023-09-22 14:10:00,175.37,175.37,175.18,175.21,368487.0,173.8854,173.8854,173.697,173.7268,368487.0
2023-09-22 14:15:00,175.21,175.32,174.96,175.04,553779.0,173.7268,173.8359,173.4789,173.5582,553779.0
2023-09-22 14:20:00,175.05,175.3,175.04,175.24,370763.0,173.5681,173.816,173.5582,173.7565,370763.0
2023-09-22 14:25:00,175.24,175.43,175.12,175.13,320150.0,173.7565,173.9449,173.6376,173.6475,320150.0
2023-09-22 14:30:00,175.12,175.15,174.81,175.02,454903.0,173.6376,173.6673,173.3302,173.5384,454903.0
2023-09-22 14:35:00,175.01,175.18,174.94,175.02,306066.0,173.5285,173.697,173.4591,173.5384,306066.0
2023-09-22 14:40:00,175.03,175.23,175.01,175.08,345152.0,173.5483,173.7466,173.5285,173.5979,345152.0
2023-09-22 14:45:00,175.09,175.35,175.03,175.35,272945.0,173.6078,173.8656,173.5483,173.8656,272945.0
2023-09-22 14:50:00,175.34,175.42,175.24,175.36,327050.0,173.8557,173.935,173.7565,173.8755,327050.0
2023-09-22 14:55:00,175.35,175.43,175.15,175.29,266526.0,173.8656,173.9449,173.6673,173.8061,266526.0
2023-09-22 15:00:00,175.28,175.65,175.21,175.5,556383.0,173.7962,174.1631,173.7268,174.0143,556383.0
2023-09-22 15:05:00,175.51,175.87,175.42,175.84,642786.0,174.0242,174.3812,173.935,174.3515,642786.0
2023-09-22 15:10:00,175.84,175.89,175.67,175.73,360941.0,174.3515,174.401,174.1829,174.2424,360941.0
2023-09-22 15:15:00,175.74,175.88,175.64,175.86,411204.0,174.2523,174.3911,174.1531,174.3713,411204.0
2023-09-22 15:20:00,175.86,175.99,175.64,175.77,399547.0,174.3713,174.5002,174.1531,174.282,399547.0
2023-09-22 15:25:00,175.78,175.82,175.65,175.69,290629.0,174.292,174.3316,174.1631,174.2027,290629.0
2023-09-22 15:30:00,175.69,175.79,175.53,175.54,303570.0,174.2027,174.3019,174.0441,174.054,303570.0
2023-09-22 15:35:00,175.53,175.59,175.44,175.53,283517.0,174.0441,174.1036,173.9548,174.0441,283517.0
2023-09-22 15:40:00,175.54,175.58,174.95,174.98,622087.0,174.054,174.0937,173.469,173.4987,622087.0
2023-09-22 15:45:00,174.97,175.16,174.78,174.97,792418.0,173.4888,173.6772,173.3004,173.4888,792418.0
2023-09-22 15:50:00,174.97,174.97,174.62,174.85,1170491.0,173.4888,173.4888,173.1418,173.3698,1170491.0
2023-09-22 15:55:00,174.85,175.05,174.71,174.74,2240966.0,173.3698,173.5681,173.231,173.2608,2240966.0
2023-09-25 09:30:00,174.2,175.14,174.15,174.55,1839853.0,172.7253,173.6574,172.6758,173.0724,1839853.0
2023-09-25 09:35:00,174.55,174.83,174.27,174.66,668971.0,173.0724,173.35,172.7947,173.1814,668971.0
2023-09-25 09:40:00,174.66,174.94,174.61,174.61,749946.0,173.1814,173.4591,173.1319,173.1319,749946.0
2023-09-25 09:45:00,174.64,174.85,174.4,174.74,673345.0,173.1616,173.3698,172.9236,173.2608,673345.0
2023-09-25 09:50:00,174.73,175.08,174.68,174.94,604207.0,173.2509,173.5979,173.2013,173.4591,604207.0
2023-09-25 09:55:00,174.94,175.51,174.91,175.34,695901.0,173.4591,174.0242,173.4293,173.8557,695901.0
2023-09-25 10:00:00,175.35,175.55,175.08,175.13,614560.0,173.8656,174.0639,173.5979,173.6475,614560.0
2023-09-25 10:05:00,175.12,175.36,174.94,174.99,438265.0,173.6376,173.8755,173.4591,173.5087,438265.0
2023-09-25 10:10:00,174.97,175.15,174.92,175.07,450216.0,173.4888,173.6673,173.4392,173.588,450216.0
2023-09-25 10:15:00,175.05,175.15,174.76,174.78,534832.0,173.5681,173.6673,173.2806,173.3004,534832.0
2023-09-25 10:20:00,174.78,174.86,174.42,174.44,527544.0,173.3004,173.3798,172.9435,172.9633,527544.0
2023-09-25 10:25:00,174.44,174.57,174.21,174.47,512415.0,172.9633,173.0922,172.7353,172.9931,512415.0
2023-09-25 10:30:00,174.46,174.92,174.37,174.76,503052.0,172.9831,173.4392,172.8939,173.2806,503052.0
2023-09-25 10:35:00,174.76,174.93,174.66,174.86,409011.0,173.2806,173.4492,173.1814,173.3798,409011.0
2023-09-25 10:40:00,174.87,174.99,174.76,174.95,329238.0,173.3897,173.5087,173.2806,173.469,329238.0
2023-09-25 10:45:00,174.95,175.22,174.95,175.02,433366.0,173.469,173.7367,173.469,173.5384,433366.0
2023-09-25 10:50:00,175.03,175.1,174.77,175.03,406228.0,173.5483,173.6177,173.2905,173.5483,406228.0
2023-09-25 10:55:00,175.04,175.09,174.87,174.88,380534.0,173.5582,173.6078,173.3897,173.3996,380534.0
2023-09-25 11:00:00,174.89,175.17,174.87,175.15,462111.0,173.4095,173.6871,173.3897,173.6673,462111.0
2023-09-25 11:05:00,175.15,175.78,175.14,175.71,594584.0,173.6673,174.292,173.6574,174.2226,594584.0
2023-09-25 11:10:00,175.71,175.91,175.64,175.9,486172.0,174.2226,174.4209,174.1531,174.4109,486172.0
2023-09-25 11:15:00,175.9,176.34,175.86,176.28,777188.0,174.4109,174.8472,174.3713,174.7877,777188.0
2023-09-25 11:20:00,176.29,176.44,176.16,176.41,493953.0,174.7976,174.9464,174.6687,174.9166,493953.0
2023-09-25 11:25:00,176.41,176.54,176.24,176.27,511942.0,174.9166,175.0455,174.7481,174.7778,511942.0
2023-09-25 11:30:00,176.29,176.35,176.08,176.15,453082.0,174.7976,174.8571,174.5894,174.6588,453082.0
2023-09-25 11:35:00,176.16,176.25,176.11,176.14,267963.0,174.6687,174.758,174.6192,174.6489,267963.0
2023-09-25 11:40:00,176.14,176.48,176.07,176.34,437782.0,174.6489,174.986,174.5795,174.8472,437782.0
2023-09-25 11:45:00,176.34,176.49,176.2,176.23,494711.0,174.8472,174.996,174.7084,174.7382,494711.0
2023-09-25 11:50:00,176.24,176.28,176.0,176.03,451226.0,174.7481,174.7877,174.5101,174.5398,451226.0
2023-09-25 11:55:00,176.02,176.1,175.88,176.03,387278.0,174.5299,174.6093,174.3911,174.5398,387278.0
2023-09-25 12:00:00,176.04,176.12,175.88,175.93,228654.0,174.5498,174.6291,174.3911,174.4407,228654.0
2023-09-25 12:05:00,175.93,176.22,175.89,176.09,362957.0,174.4407,174.7282,174.401,174.5993,362957.0
2023-09-25 12:10:00,176.09,176.44,175.97,176.38,487888.0,174.5993,174.9464,174.4804,174.8869,487888.0
2023-09-25 12:15:00,176.39,176.78,176.36,176.72,514188.0,174.8968,175.2835,174.8671,175.224,514188.0
2023-09-25 12:20:00,176.72,176.97,176.69,176.89,557738.0,175.224,175.4719,175.1943,175.3926,557738.0
2023-09-25 12:25:00,176.9,176.94,176.83,176.88,251534.0,175.4025,175.4421,175.3331,175.3827,251534.0
2023-09-25 12:30:00,176.89,176.91,176.65,176.69,426102.0,175.3926,175.4124,175.1546,175.1943,426102.0
2023-09-25 12:35:00,176.68,176.7,176.53,176.58,315316.0,175.1843,175.2042,175.0356,175.0852,315316.0
2023-09-25 12:40:00,176.58,176.68,176.53,176.53,280094.0,175.0852,175.1843,175.0356,175.0356,280094.0
2023-09-25 12:45:00,176.53,176.58,176.41,176.45,288611.0,175.0356,175.0852,174.9166,174.9563,288611.0
2023-09-25 12:50:00,176.45,176.45,176.13,176.34,363485.0,174.9563,174.9563,174.639,174.8472,363485.0
2023-09-25 12:55:00,176.34,176.36,176.17,176.29,254788.0,174.8472,174.8671,174.6787,174.7976,254788.0
2023-09-25 13:00:00,176.28,176.28,176.04,176.08,275042.0,174.7877,174.7877,174.5498,174.5894,275042.0
2023-09-25 13:05:00,176.07,176.55,176.06,176.52,363049.0,174.5795,175.0554,174.5696,175.0257,363049.0
2023-09-25 13:10:00,176.53,176.8,176.5,176.7,496468.0,175.0356,175.3033,175.0059,175.2042,496468.0
2023-09-25 13:15:00,176.69,176.73,176.37,176.42,275815.0,175.1943,175.2339,174.877,174.9265,275815.0
2023-09-25 13:20:00,176.42,176.48,176.29,176.33,265808.0,174.9265,174.986,174.7976,174.8373,265808.0
2023-09-25 13:25:00,176.33,176.37,176.08,176.13,279371.0,174.8373,174.877,174.5894,174.639,279371.0
2023-09-25 13:30:00,176.15,176.22,176.06,176.19,258567.0,174.6588,174.7282,174.5696,174.6985,258567.0
2023-09-25 13:35:00,176.18,176.3,176.09,176.3,231927.0,174.6886,174.8076,174.5993,174.8076,231927.0
2023-09-25 13:40:00,176.29,176.32,176.05,176.08,208010.0,174.7976,174.8274,174.5597,174.5894,208010.0
2023-09-25 13:45:00,176.07,176.16,175.88,176.1,325549.0,174.5795,174.6687,174.3911,174.6093,325549.0
2023-09-25 13:50:00,176.09,176.34,176.08,176.19,310439.0,174.5993,174.8472,174.5894,174.6985,310439.0
2023-09-25 13:55:00,176.17,176.28,176.1,176.26,236291.0,174.6787,174.7877,174.6093,174.7679,236291.0
2023-09-25 14:00:00,176.27,176.35,176.15,176.24,279636.0,174.7778,174.8571,174.6588,174.7481,279636.0
2023-09-25 14:05:00,176.25,176.37,175.96,175.98,300747.0,174.758,174.877,174.4704,174.4903,300747.0
2023-09-25 14:10:00,175.98,176.07,175.92,175.97,203843.0,174.4903,174.5795,174.4308,174.4804,203843.0
2023-09-25 14:15:00,175.96,176.01,175.74,175.88,294484.0,174.4704,174.52,174.2523,174.3911,294484.0
2023-09-25 14:20:00,175.87,175.94,175.68,175.72,252412.0,174.3812,174.4506,174.1928,174.2325,252412.0
2023-09-25 14:25:00,175.72,175.92,175.71,175.78,238912.0,174.2325,174.4308,174.2226,174.292,238912.0
2023-09-25 14:30:00,175.77,175.9,175.66,175.83,285740.0,174.282,174.4109,174.173,174.3415,285740.0
2023-09-25 14:35:00,175.82,176.13,175.82,175.95,373868.0,174.3316,174.639,174.3316,174.4605,373868.0
2023-09-25 14:40:00,175.95,176.02,175.72,175.78,334768.0,174.4605,174.5299,174.2325,174.292,334768.0
2023-09-25 14:45:00,175.78,175.85,175.61,175.69,246758.0,174.292,174.3614,174.1234,174.2027,246758.0
2023-09-25 14:50:00,175.68,175.77,175.51,175.65,345343.0,174.1928,174.282,174.0242,174.1631,345343.0
2023-09-25 14:55:00,175.64,175.69,175.48,175.55,320891.0,174.1531,174.2027,173.9945,174.0639,320891.0
2023-09-25 15:00:00,175.56,175.59,175.16,175.28,451851.0,174.0738,174.1036,173.6772,173.7962,451851.0
2023-09-25 15:05:00,175.28,175.3,174.97,175.06,512885.0,173.7962,173.816,173.4888,173.5781,512885.0
2023-09-25 15:10:00,175.04,175.29,175.01,175.27,479248.0,173.5582,173.8061,173.5285,173.7863,479248.0
2023-09-25 15:15:00,175.26,175.68,175.24,175.55,663220.0,173.7764,174.1928,173.7565,174.0639,663220.0
2023-09-25 15:20:00,175.53,175.65,175.43,175.51,454905.0,174.0441,174.1631,173.9449,174.0242,454905.0
2023-09-25 15:25:00,175.51,175.62,175.35,175.61,354998.0,174.0242,174.1333,173.8656,174.1234,354998.0
2023-09-25 15:30:00,175.61,175.67,175.46,175.57,395104.0,174.1234,174.1829,173.9747,174.0837,395104.0
2023-09-25 15:35:00,175.57,175.78,175.49,175.75,459830.0,174.0837,174.292,174.0044,174.2622,459830.0
2023-09-25 15:40:00,175.75,175.81,175.46,175.49,414451.0,174.2622,174.3217,173.9747,174.0044,414451.0
2023-09-25 15:45:00,175.49,175.7,175.44,175.65,366058.0,174.0044,174.2126,173.9548,174.1631,366058.0
2023-09-25 15:50:00,175.65,175.9,175.37,175.49,757562.0,174.1631,174.4109,173.8854,174.0044,757562.0
2023-09-25 15:55:00,175.48,176.15,175.47,176.09,1604456.0,173.9945,174.6588,173.9846,174.5993,1604456.0
2023-09-26 09:30:00,174.73,175.2,174.32,174.42,1433163.0,173.2509,173.7169,172.8443,172.9435,1433163.0
2023-09-26 09:35:00,174.43,174.68,174.25,174.58,1127727.0,172.9534,173.2013,172.7749,173.1021,1127727.0
2023-09-26 09:40:00,174.57,174.69,174.31,174.46,989555.0,173.0922,173.2112,172.8344,172.9831,989555.0
2023-09-26 09:45:00,174.47,174.5,173.84,173.88,1205585.0,172.9931,173.0228,172.3684,172.408,1205585.0
2023-09-26 09:50:00,173.87,173.88,173.31,173.44,1403866.0,172.3981,172.408,171.8429,171.9718,1403866.0
2023-09-26 09:55:00,173.44,173.49,172.93,173.04,1277996.0,171.9718,172.0213,171.4661,171.5752,1277996.0
2023-09-26 10:00:00,173.04,173.35,172.94,172.95,1189382.0,171.5752,171.8825,171.476,171.4859,1189382.0
2023-09-26 10:05:00,172.94,173.46,172.94,173.27,925049.0,171.476,171.9916,171.476,171.8032,925049.0
2023-09-26 10:10:00,173.27,173.38,172.71,172.75,912212.0,171.8032,171.9123,171.248,171.2876,912212.0
2023-09-26 10:15:00,172.76,172.85,172.48,172.61,1111232.0,171.2975,171.3868,171.0199,171.1488,1111232.0
2023-09-26 10:20:00,172.62,172.96,172.54,172.93,855579.0,171.1587,171.4958,171.0794,171.4661,855579.0
2023-09-26 10:25:00,172.94,173.18,172.8,173.1,671576.0,171.476,171.714,171.3372,171.6347,671576.0
2023-09-26 10:30:00,173.09,173.1,172.69,172.83,763564.0,171.6247,171.6347,171.2281,171.3669,763564.0
2023-09-26 10:35:00,172.83,173.1,172.72,173.07,538512.0,171.3669,171.6347,171.2579,171.6049,538512.0
2023-09-26 10:40:00,173.06,173.45,173.01,173.43,587149.0,171.595,171.9817,171.5454,171.9619,587149.0
2023-09-26 10:45:00,173.44,173.65,172.88,172.88,865906.0,171.9718,172.18,171.4165,171.4165,865906.0
2023-09-26 10:50:00,172.89,173.05,172.72,172.8,605222.0,171.4264,171.5851,171.2579,171.3372,605222.0
2023-09-26 10:55:00,172.81,173.01,172.73,172.77,527190.0,171.3471,171.5454,171.2678,171.3074,527190.0
2023-09-26 11:00:00,172.77,172.91,172.66,172.86,381522.0,171.3074,171.4463,171.1984,171.3967,381522.0
2023-09-26 11:05:00,172.86,172.9,172.6,172.62,483554.0,171.3967,171.4363,171.1389,171.1587,483554.0
2023-09-26 11:10:00,172.62,172.63,172.41,172.5,611302.0,171.1587,171.1686,170.9505,171.0397,611302.0
2023-09-26 11:15:00,172.5,172.7,172.44,172.64,471961.0,171.0397,171.238,170.9802,171.1785,471961.0
2023-09-26 11:20:00,172.64,172.82,172.54,172.67,522317.0,171.1785,171.357,171.0794,171.2083,522317.0
2023-09-26 11:25:00,172.68,172.78,172.56,172.57,353222.0,171.2182,171.3174,171.0992,171.1091,353222.0
2023-09-26 11:30:00,172.58,172.91,172.53,172.81,561168.0,171.1191,171.4463,171.0695,171.3471,561168.0
2023-09-26 11:35:00,172.79,173.12,172.78,172.97,457131.0,171.3273,171.6545,171.3174,171.5058,457131.0
2023-09-26 11:40:00,172.97,173.12,172.86,173.03,450333.0,171.5058,171.6545,171.3967,171.5652,450333.0
2023-09-26 11:45:00,173.03,173.19,172.88,173.0,391767.0,171.5652,171.7239,171.4165,171.5355,391767.0
2023-09-26 11:50:00,173.0,173.03,172.76,172.78,397828.0,171.5355,171.5652,171.2975,171.3174,397828.0
2023-09-26 11:55:00,172.77,172.91,172.71,172.86,255919.0,171.3074,171.4463,171.248,171.3967,255919.0
2023-09-26 12:00:00,172.86,172.97,172.7,172.72,229333.0,171.3967,171.5058,171.238,171.2579,229333.0
2023-09-26 12:05:00,172.72,172.94,172.6,172.92,369250.0,171.2579,171.476,171.1389,171.4562,369250.0
2023-09-26 12:10:00,172.9,172.99,172.84,172.86,282202.0,171.4363,171.5256,171.3769,171.3967,282202.0
2023-09-26 12:15:00,172.85,173.04,172.68,172.69,367764.0,171.3868,171.5752,171.2182,171.2281,367764.0
2023-09-26 12:20:00,172.7,172.94,172.52,172.94,505873.0,171.238,171.476,171.0596,171.476,505873.0
2023-09-26 12:25:00,172.94,173.02,172.88,173.01,295351.0,171.476,171.5553,171.4165,171.5454,295351.0
2023-09-26 12:30:00,173.01,173.18,172.9,173.01,274394.0,171.5454,171.714,171.4363,171.5454,274394.0
2023-09-26 12:35:00,173.01,173.23,173.0,173.21,200448.0,171.5454,171.7635,171.5355,171.7437,200448.0
2023-09-26 12:40:00,173.21,173.27,173.04,173.09,264089.0,171.7437,171.8032,171.5752,171.6247,264089.0
2023-09-26 12:45:00,173.09,173.21,173.0,173.19,258628.0,171.6247,171.7437,171.5355,171.7239,258628.0
2023-09-26 12:50:00,173.18,173.36,173.15,173.31,237638.0,171.714,171.8924,171.6842,171.8429,237638.0
2023-09-26 12:55:00,173.3,173.35,173.18,173.21,189436.0,171.833,171.8825,171.714,171.7437,189436.0
2023-09-26 13:00:00,173.21,173.52,173.17,173.38,376853.0,171.7437,172.0511,171.7041,171.9123,376853.0
2023-09-26 13:05:00,173.38,173.39,172.96,173.35,541492.0,171.9123,171.9222,171.4958,171.8825,541492.0
2023-09-26 13:10:00,173.35,173.53,173.32,173.45,279539.0,171.8825,172.061,171.8528,171.9817,279539.0
2023-09-26 13:15:00,173.45,173.51,173.18,173.2,280236.0,171.9817,172.0412,171.714,171.7338,280236.0
2023-09-26 13:20:00,173.2,173.26,173.07,173.08,330753.0,171.7338,171.7933,171.6049,171.6148,330753.0
2023-09-26 13:25:00,173.08,173.14,172.84,172.84,386421.0,171.6148,171.6743,171.3769,171.3769,386421.0
2023-09-26 13:30:00,172.86,173.01,172.81,172.89,304602.0,171.3967,171.5454,171.3471,171.4264,304602.0
2023-09-26 13:35:00,172.89,172.94,172.64,172.69,322999.0,171.4264,171.476,171.1785,171.2281,322999.0
2023-09-26 13:40:00,172.69,172.71,172.56,172.63,293788.0,171.2281,171.248,171.0992,171.1686,293788.0
2023-09-26 13:45:00,172.64,172.7,172.56,172.59,279449.0,171.1785,171.238,171.0992,171.129,279449.0
2023-09-26 13:50:00,172.58,172.92,172.57,172.8,481346.0,171.1191,171.4562,171.1091,171.3372,481346.0
2023-09-26 13:55:00,172.79,172.83,172.71,172.8,340012.0,171.3273,171.3669,171.248,171.3372,340012.0
2023-09-26 14:00:00,172.8,172.81,172.63,172.69,320587.0,171.3372,171.3471,171.1686,171.2281,320587.0
2023-09-26 14:05:00,172.7,172.87,172.69,172.72,293162.0,171.238,171.4066,171.2281,171.2579,293162.0
2023-09-26 14:10:00,172.71,172.83,172.54,172.63,405298.0,171.248,171.3669,171.0794,171.1686,405298.0
2023-09-26 14:15:00,172.62,172.67,172.47,172.48,560576.0,171.1587,171.2083,171.01,171.0199,560576.0
2023-09-26 14:20:00,172.48,172.63,172.43,172.56,532631.0,171.0199,171.1686,170.9703,171.0992,532631.0
2023-09-26 14:25:00,172.56,172.6,172.22,172.31,454371.0,171.0992,171.1389,170.7621,170.8513,454371.0
2023-09-26 14:30:00,172.31,172.44,172.21,172.36,491159.0,170.8513,170.9802,170.7522,170.9009,491159.0
2023-09-26 14:35:00,172.37,172.41,172.19,172.24,371547.0,170.9108,170.9505,170.7324,170.7819,371547.0
2023-09-26 14:40:00,172.24,172.31,172.09,172.15,458599.0,170.7819,170.8513,170.6332,170.6927,458599.0
2023-09-26 14:45:00,172.14,172.24,172.08,172.2,407104.0,170.6828,170.7819,170.6233,170.7423,407104.0
2023-09-26 14:50:00,172.2,172.24,172.06,172.1,417078.0,170.7423,170.7819,170.6035,170.6431,417078.0
2023-09-26 14:55:00,172.1,172.27,172.03,172.26,584522.0,170.6431,170.8117,170.5737,170.8018,584522.0
2023-09-26 15:00:00,172.26,172.27,172.04,172.13,468060.0,170.8018,170.8117,170.5836,170.6729,468060.0
2023-09-26 15:05:00,172.13,172.32,172.05,172.31,517988.0,170.6729,170.8613,170.5935,170.8513,517988.0
2023-09-26 15:10:00,172.3,172.35,172.09,172.11,491563.0,170.8414,170.891,170.6332,170.653,491563.0
2023-09-26 15:15:00,172.11,172.14,171.82,171.92,764084.0,170.653,170.6828,170.3655,170.4646,764084.0
2023-09-26 15:20:00,171.93,171.93,171.71,171.79,686810.0,170.4746,170.4746,170.2564,170.3357,686810.0
2023-09-26 15:25:00,171.79,171.84,171.66,171.74,635110.0,170.3357,170.3853,170.2068,170.2862,635110.0
2023-09-26 15:30:00,171.74,171.91,171.72,171.76,533596.0,170.2862,170.4547,170.2663,170.306,533596.0
2023-09-26 15:35:00,171.76,172.07,171.74,172.06,536009.0,170.306,170.6134,170.2862,170.6035,536009.0
2023-09-26 15:40:00,172.06,172.28,172.03,172.27,678350.0,170.6035,170.8216,170.5737,170.8117,678350.0
2023-09-26 15:45:00,172.27,172.33,171.95,171.96,797878.0,170.8117,170.8712,170.4944,170.5043,797878.0
2023-09-26 15:50:00,171.97,172.22,171.81,172.1,1377651.0,170.5142,170.7621,170.3556,170.6431,1377651.0
2023-09-26 15:55:00,172.1,172.31,171.89,171.9,3527298.0,170.6431,170.8513,170.4349,170.4448,3527298.0
2023-09-27 09:30:00,172.56,173.04,171.99,172.1,1495118.0,171.0992,171.5752,170.534,170.6431,1495118.0
2023-09-27 09:35:00,172.1,172.46,172.0,172.4,874836.0,170.6431,171.0001,170.544,170.9406,874836.0
2023-09-27 09:40:00,172.4,172.69,172.22,172.62,869126.0,170.9406,171.2281,170.7621,171.1587,869126.0
2023-09-27 09:45:00,172.62,172.81,171.88,171.99,1093813.0,171.1587,171.3471,170.425,170.534,1093813.0
2023-09-27 09:50:00,172.0,172.1,171.79,171.88,915797.0,170.544,170.6431,170.3357,170.425,915797.0
2023-09-27 09:55:00,171.87,171.99,171.45,171.51,995438.0,170.4151,170.534,169.9986,170.0581,995438.0
2023-09-27 10:00:00,171.5,171.66,171.07,171.12,1116989.0,170.0482,170.2068,169.6218,169.6714,1116989.0
2023-09-27 10:05:00,171.13,171.14,170.77,170.96,1032318.0,169.6813,169.6912,169.3244,169.5128,1032318.0
2023-09-27 10:10:00,170.95,170.96,170.43,170.5,949136.0,169.5029,169.5128,168.9873,169.0567,949136.0
2023-09-27 10:15:00,170.5,170.65,170.31,170.65,958913.0,169.0567,169.2054,168.8683,169.2054,958913.0
2023-09-27 10:20:00,170.66,171.29,170.64,171.24,1054075.0,169.2153,169.84,169.1955,169.7904,1054075.0
2023-09-27 10:25:00,171.25,171.39,171.09,171.27,674737.0,169.8003,169.9391,169.6417,169.8201,674737.0
2023-09-27 10:30:00,171.25,171.48,170.94,171.41,621709.0,169.8003,170.0284,169.4929,169.959,621709.0
2023-09-27 10:35:00,171.4,171.43,170.86,170.93,513132.0,169.949,169.9788,169.4136,169.483,513132.0
2023-09-27 10:40:00,170.92,171.07,170.83,170.9,375231.0,169.4731,169.6218,169.3839,169.4533,375231.0
2023-09-27 10:45:00,170.91,171.17,170.82,171.12,433315.0,169.4632,169.721,169.374,169.6714,433315.0
2023-09-27 10:50:00,171.12,171.12,170.57,170.67,562125.0,169.6714,169.6714,169.1261,169.2252,562125.0
2023-09-27 10:55:00,170.67,170.67,170.27,170.41,763612.0,169.2252,169.2252,168.8286,168.9674,763612.0
2023-09-27 11:00:00,170.41,170.74,170.37,170.59,515204.0,168.9674,169.2946,168.9278,169.1459,515204.0
2023-09-27 11:05:00,170.59,171.13,170.58,171.07,602926.0,169.1459,169.6813,169.136,169.6218,602926.0
2023-09-27 11:10:00,171.06,171.15,170.87,170.93,441371.0,169.6119,169.7012,169.4235,169.483,441371.0
2023-09-27 11:15:00,170.93,170.95,170.62,170.72,510297.0,169.483,169.5029,169.1756,169.2748,510297.0
2023-09-27 11:20:00,170.72,170.93,170.65,170.78,385109.0,169.2748,169.483,169.2054,169.3343,385109.0
2023-09-27 11:25:00,170.78,170.98,170.61,170.97,346703.0,169.3343,169.5326,169.1657,169.5227,346703.0
2023-09-27 11:30:00,170.98,171.08,170.88,171.05,332576.0,169.5326,169.6318,169.4334,169.602,332576.0
2023-09-27 11:35:00,171.05,171.08,170.7,170.72,302073.0,169.602,169.6318,169.255,169.2748,302073.0
2023-09-27 11:40:00,170.7,170.73,170.4,170.41,322868.0,169.255,169.2847,168.9575,168.9674,322868.0
2023-09-27 11:45:00,170.42,170.51,170.02,170.29,770106.0,168.9773,169.0666,168.5807,168.8484,770106.0
2023-09-27 11:50:00,170.28,170.39,170.14,170.35,469177.0,168.8385,168.9476,168.6997,168.9079,469177.0
2023-09-27 11:55:00,170.34,170.44,170.29,170.4,439869.0,168.898,168.9972,168.8484,168.9575,439869.0
2023-09-27 12:00:00,170.4,170.41,170.14,170.18,280820.0,168.9575,168.9674,168.6997,168.7394,280820.0
2023-09-27 12:05:00,170.19,170.23,170.01,170.05,513466.0,168.7493,168.7889,168.5708,168.6105,513466.0
2023-09-27 12:10:00,170.05,170.16,169.64,169.86,654163.0,168.6105,168.7195,168.2039,168.4221,654163.0
2023-09-27 12:15:00,169.84,169.9,169.69,169.76,502758.0,168.4022,168.4617,168.2535,168.3229,502758.0
2023-09-27 12:20:00,169.75,169.9,169.67,169.72,454544.0,168.313,168.4617,168.2337,168.2833,454544.0
2023-09-27 12:25:00,169.71,169.9,169.7,169.84,432236.0,168.2733,168.4617,168.2634,168.4022,432236.0
2023-09-27 12:30:00,169.85,170.04,169.8,169.95,580916.0,168.4122,168.6006,168.3626,168.5113,580916.0
2023-09-27 12:35:00,169.95,170.02,169.75,169.78,399569.0,168.5113,168.5807,168.313,168.3428,399569.0
2023-09-27 12:40:00,169.78,170.04,169.73,169.99,381444.0,168.3428,168.6006,168.2932,168.551,381444.0
2023-09-27 12:45:00,169.99,170.11,169.93,169.96,462748.0,168.551,168.67,168.4915,168.5212,462748.0
2023-09-27 12:50:00,169.95,170.0,169.86,169.95,249941.0,168.5113,168.5609,168.4221,168.5113,249941.0
2023-09-27 12:55:00,169.94,169.97,169.82,169.94,257799.0,168.5014,168.5311,168.3824,168.5014,257799.0
2023-09-27 13:00:00,169.93,170.19,169.92,170.14,444848.0,168.4915,168.7493,168.4816,168.6997,444848.0
2023-09-27 13:05:00,170.15,170.2,169.97,170.11,298456.0,168.7096,168.7592,168.5311,168.67,298456.0
2023-09-27 13:10:00,170.11,170.13,169.7,169.74,479750.0,168.67,168.6898,168.2634,168.3031,479750.0
2023-09-27 13:15:00,169.74,169.91,169.62,169.73,448097.0,168.3031,168.4717,168.1841,168.2932,448097.0
2023-09-27 13:20:00,169.73,169.74,169.51,169.65,438990.0,168.2932,168.3031,168.075,168.2139,438990.0
2023-09-27 13:25:00,169.64,169.71,169.29,169.3,600116.0,168.2039,168.2733,167.8569,167.8668,600116.0
2023-09-27 13:30:00,169.3,169.52,169.28,169.43,438603.0,167.8668,168.085,167.847,167.9957,438603.0
2023-09-27 13:35:00,169.43,169.53,169.31,169.42,413042.0,167.9957,168.0949,167.8767,167.9858,413042.0
2023-09-27 13:40:00,169.44,169.44,169.05,169.41,545221.0,168.0056,168.0056,167.6189,167.9759,545221.0
2023-09-27 13:45:00,169.41,169.59,169.36,169.58,399131.0,167.9759,168.1544,167.9263,168.1444,399131.0
2023-09-27 13:50:00,169.57,169.65,169.4,169.5,383241.0,168.1345,168.2139,167.966,168.0651,383241.0
2023-09-27 13:55:00,169.49,169.53,169.31,169.53,376101.0,168.0552,168.0949,167.8767,168.0949,376101.0
2023-09-27 14:00:00,169.54,169.65,169.42,169.51,295114.0,168.1048,168.2139,167.9858,168.075,295114.0
2023-09-27 14:05:00,169.51,169.68,169.45,169.51,360064.0,168.075,168.2436,168.0155,168.075,360064.0
2023-09-27 14:10:00,169.51,169.51,169.28,169.4,429716.0,168.075,168.075,167.847,167.966,429716.0
2023-09-27 14:15:00,169.4,169.59,169.33,169.35,348801.0,167.966,168.1544,167.8966,167.9164,348801.0
2023-09-27 14:20:00,169.35,169.58,169.19,169.57,495676.0,167.9164,168.1444,167.7577,168.1345,495676.0
2023-09-27 14:25:00,169.59,170.1,169.45,170.07,555644.0,168.1544,168.66,168.0155,168.6303,555644.0
2023-09-27 14:30:00,170.06,170.44,170.06,170.36,613239.0,168.6204,168.9972,168.6204,168.9178,613239.0
2023-09-27 14:35:00,170.37,170.49,170.3,170.49,751635.0,168.9278,169.0467,168.8584,169.0467,751635.0
2023-09-27 14:40:00,170.49,170.67,170.34,170.51,589747.0,169.0467,169.2252,168.898,169.0666,589747.0
2023-09-27 14:45:00,170.5,170.67,170.31,170.34,492101.0,169.0567,169.2252,168.8683,168.898,492101.0
2023-09-27 14:50:00,170.36,170.39,170.14,170.28,442415.0,168.9178,168.9476,168.6997,168.8385,442415.0
2023-09-27 14:55:00,170.27,170.41,170.17,170.2,411924.0,168.8286,168.9674,168.7295,168.7592,411924.0
2023-09-27 15:00:00,170.2,170.44,170.03,170.43,888948.0,168.7592,168.9972,168.5906,168.9873,888948.0
2023-09-27 15:05:00,170.44,170.83,170.42,170.7,894187.0,168.9972,169.3839,168.9773,169.255,894187.0
2023-09-27 15:10:00,170.7,170.96,170.54,170.55,944395.0,169.255,169.5128,169.0963,169.1062,944395.0
2023-09-27 15:15:00,170.55,170.6,170.16,170.21,627263.0,169.1062,169.1558,168.7195,168.7691,627263.0
2023-09-27 15:20:00,170.21,170.35,170.16,170.25,437605.0,168.7691,168.9079,168.7195,168.8088,437605.0
2023-09-27 15:25:00,170.25,170.38,170.15,170.16,494599.0,168.8088,168.9377,168.7096,168.7195,494599.0
2023-09-27 15:30:00,170.16,170.48,170.08,170.47,721053.0,168.7195,169.0368,168.6402,169.0269,721053.0
2023-09-27 15:35:00,170.45,170.46,170.04,170.26,521890.0,169.0071,169.017,168.6006,168.8187,521890.0
2023-09-27 15:40:00,170.26,170.29,169.82,169.99,1175752.0,168.8187,168.8484,168.3824,168.551,1175752.0
2023-09-27 15:45:00,169.99,170.13,169.92,170.11,1132540.0,168.551,168.6898,168.4816,168.67,1132540.0
2023-09-27 15:50:00,170.11,170.33,169.76,170.28,1621552.0,168.67,168.8881,168.3229,168.8385,1621552.0
2023-09-27 15:55:00,170.28,170.46,170.14,170.43,2414954.0,168.8385,169.017,168.6997,168.9873,2414954.0
2023-09-28 09:30:00,169.55,169.8,167.64,168.8,3191030.0,168.1147,168.3626,166.2209,167.3711,3191030.0
2023-09-28 09:35:00,168.83,168.88,168.08,168.59,1106418.0,167.4008,167.4504,166.6571,167.1628,1106418.0
2023-09-28 09:40:00,168.6,168.97,168.2,168.38,1053112.0,167.1727,167.5396,166.7761,166.9546,1053112.0
2023-09-28 09:45:00,168.36,169.21,168.27,168.69,1116888.0,166.9348,167.7776,166.8455,167.262,1116888.0
2023-09-28 09:50:00,168.69,169.69,168.66,169.66,821169.0,167.262,168.2535,167.2322,168.2238,821169.0
2023-09-28 09:55:00,169.63,169.66,169.34,169.61,676518.0,168.194,168.2238,167.9065,168.1742,676518.0
2023-09-28 10:00:00,169.61,170.01,169.52,169.98,969136.0,168.1742,168.5708,168.085,168.5411,969136.0
2023-09-28 10:05:00,169.98,169.98,169.49,169.82,650470.0,168.5411,168.5411,168.0552,168.3824,650470.0
2023-09-28 10:10:00,169.83,169.95,169.45,169.48,479217.0,168.3923,168.5113,168.0155,168.0453,479217.0
2023-09-28 10:15:00,169.47,169.64,169.06,169.33,705597.0,168.0354,168.2039,167.6289,167.8966,705597.0
2023-09-28 10:20:00,169.33,169.63,169.09,169.16,511332.0,167.8966,168.194,167.6586,167.728,511332.0
2023-09-28 10:25:00,169.16,169.36,168.9,169.13,628373.0,167.728,167.9263,167.4702,167.6983,628373.0
2023-09-28 10:30:00,169.14,169.18,168.69,168.98,573029.0,167.7082,167.7478,167.262,167.5495,573029.0
2023-09-28 10:35:00,168.99,169.52,168.98,169.5,727306.0,167.5594,168.085,167.5495,168.0651,727306.0
2023-09-28 10:40:00,169.5,169.96,169.39,169.95,654415.0,168.0651,168.5212,167.9561,168.5113,654415.0
2023-09-28 10:45:00,169.95,170.16,169.83,170.07,832892.0,168.5113,168.7195,168.3923,168.6303,832892.0
2023-09-28 10:50:00,170.06,170.1,169.86,170.03,574368.0,168.6204,168.66,168.4221,168.5906,574368.0
2023-09-28 10:55:00,170.03,170.27,169.97,170.25,605892.0,168.5906,168.8286,168.5311,168.8088,605892.0
2023-09-28 11:00:00,170.24,170.29,169.9,169.98,602920.0,168.7989,168.8484,168.4617,168.5411,602920.0
2023-09-28 11:05:00,170.0,170.32,169.8,170.16,641890.0,168.5609,168.8782,168.3626,168.7195,641890.0
2023-09-28 11:10:00,170.16,170.28,169.98,170.26,484744.0,168.7195,168.8385,168.5411,168.8187,484744.0
2023-09-28 11:15:00,170.25,170.44,170.14,170.15,598096.0,168.8088,168.9972,168.6997,168.7096,598096.0
2023-09-28 11:20:00,170.16,170.6,170.11,170.59,564682.0,168.7195,169.1558,168.67,169.1459,564682.0
2023-09-28 11:25:00,170.59,170.68,170.33,170.5,748750.0,169.1459,169.2351,168.8881,169.0567,748750.0
2023-09-28 11:30:00,170.5,170.84,170.49,170.74,652253.0,169.0567,169.3938,169.0467,169.2946,652253.0
2023-09-28 11:35:00,170.74,170.77,170.47,170.54,583681.0,169.2946,169.3244,169.0269,169.0963,583681.0
2023-09-28 11:40:00,170.54,170.96,170.53,170.95,523734.0,169.0963,169.5128,169.0864,169.5029,523734.0
2023-09-28 11:45:00,170.95,171.04,170.86,171.0,555935.0,169.5029,169.5921,169.4136,169.5524,555935.0
2023-09-28 11:50:00,171.02,171.44,171.01,171.41,662373.0,169.5723,169.9887,169.5623,169.959,662373.0
2023-09-28 11:55:00,171.42,171.62,171.33,171.6,564440.0,169.9689,170.1672,169.8796,170.1473,564440.0
2023-09-28 12:00:00,171.6,171.74,171.4,171.5,610416.0,170.1473,170.2862,169.949,170.0482,610416.0
2023-09-28 12:05:00,171.5,171.54,171.31,171.35,367056.0,170.0482,170.0879,169.8598,169.8995,367056.0
2023-09-28 12:10:00,171.34,171.71,171.27,171.63,431805.0,169.8895,170.2564,169.8201,170.1771,431805.0
2023-09-28 12:15:00,171.63,172.03,171.62,172.01,537442.0,170.1771,170.5737,170.1672,170.5539,537442.0
2023-09-28 12:20:00,172.0,172.01,171.58,171.59,392860.0,170.544,170.5539,170.1275,170.1374,392860.0
2023-09-28 12:25:00,171.59,171.97,171.54,171.89,403511.0,170.1374,170.5142,170.0879,170.4349,403511.0
2023-09-28 12:30:00,171.89,171.92,171.57,171.63,352157.0,170.4349,170.4646,170.1176,170.1771,352157.0
2023-09-28 12:35:00,171.63,171.76,171.62,171.64,236389.0,170.1771,170.306,170.1672,170.187,236389.0
2023-09-28 12:40:00,171.65,171.73,171.6,171.68,325553.0,170.1969,170.2762,170.1473,170.2267,325553.0
2023-09-28 12:45:00,171.69,171.72,171.27,171.28,410941.0,170.2366,170.2663,169.8201,169.8301,410941.0
2023-09-28 12:50:00,171.29,171.43,171.06,171.06,327289.0,169.84,169.9788,169.6119,169.6119,327289.0
2023-09-28 12:55:00,171.07,171.23,171.03,171.13,325770.0,169.6218,169.7805,169.5822,169.6813,325770.0
2023-09-28 13:00:00,171.14,171.28,171.08,171.11,488116.0,169.6912,169.8301,169.6318,169.6615,488116.0
2023-09-28 13:05:00,171.12,171.4,170.86,171.38,495381.0,169.6714,169.949,169.4136,169.9292,495381.0
2023-09-28 13:10:00,171.38,171.53,171.25,171.41,357518.0,169.9292,170.0779,169.8003,169.959,357518.0
2023-09-28 13:15:00,171.41,171.43,171.13,171.17,400391.0,169.959,169.9788,169.6813,169.721,400391.0
2023-09-28 13:20:00,171.18,171.42,171.16,171.38,265490.0,169.7309,169.9689,169.7111,169.9292,265490.0
2023-09-28 13:25:00,171.36,171.36,170.88,170.88,287542.0,169.9094,169.9094,169.4334,169.4334,287542.0
2023-09-28 13:30:00,170.9,170.97,170.71,170.72,413585.0,169.4533,169.5227,169.2649,169.2748,413585.0
2023-09-28 13:35:00,170.72,170.86,170.68,170.75,290604.0,169.2748,169.4136,169.2351,169.3045,290604.0
2023-09-28 13:40:00,170.75,170.78,170.43,170.49,428172.0,169.3045,169.3343,168.9873,169.0467,428172.0
2023-09-28 13:45:00,170.49,170.76,170.46,170.65,353281.0,169.0467,169.3145,169.017,169.2054,353281.0
2023-09-28 13:50:00,170.66,170.82,170.63,170.66,264564.0,169.2153,169.374,169.1856,169.2153,264564.0
2023-09-28 13:55:00,170.67,170.86,170.6,170.86,253632.0,169.2252,169.4136,169.1558,169.4136,253632.0
2023-09-28 14:00:00,170.86,170.88,170.62,170.63,287643.0,169.4136,169.4334,169.1756,169.1856,287643.0
2023-09-28 14:05:00,170.64,170.77,170.55,170.62,327409.0,169.1955,169.3244,169.1062,169.1756,327409.0
2023-09-28 14:10:00,170.62,170.91,170.45,170.87,334857.0,169.1756,169.4632,169.0071,169.4235,334857.0
2023-09-28 14:15:00,170.88,171.07,170.85,170.97,343553.0,169.4334,169.6218,169.4037,169.5227,343553.0
2023-09-28 14:20:00,170.97,171.04,170.77,170.81,317065.0,169.5227,169.5921,169.3244,169.364,317065.0
2023-09-28 14:25:00,170.81,171.17,170.77,171.13,334074.0,169.364,169.721,169.3244,169.6813,334074.0
2023-09-28 14:30:00,171.14,171.15,170.63,170.64,382909.0,169.6912,169.7012,169.1856,169.1955,382909.0
2023-09-28 14:35:00,170.63,170.64,170.31,170.57,463058.0,169.1856,169.1955,168.8683,169.1261,463058.0
2023-09-28 14:40:00,170.56,170.83,170.43,170.61,313349.0,169.1162,169.3839,168.9873,169.1657,313349.0
2023-09-28 14:45:00,170.6,170.64,170.44,170.48,283125.0,169.1558,169.1955,168.9972,169.0368,283125.0
2023-09-28 14:50:00,170.47,170.66,170.38,170.53,270559.0,169.0269,169.2153,168.9377,169.0864,270559.0
2023-09-28 14:55:00,170.54,170.76,170.43,170.75,333298.0,169.0963,169.3145,168.9873,169.3045,333298.0
2023-09-28 15:00:00,170.75,170.78,170.55,170.73,374285.0,169.3045,169.3343,169.1062,169.2847,374285.0
2023-09-28 15:05:00,170.74,170.8,170.53,170.77,291615.0,169.2946,169.3541,169.0864,169.3244,291615.0
2023-09-28 15:10:00,170.78,171.11,170.76,171.07,382624.0,169.3343,169.6615,169.3145,169.6218,382624.0
2023-09-28 15:15:00,171.07,171.36,171.04,171.3,400782.0,169.6218,169.9094,169.5921,169.8499,400782.0
2023-09-28 15:20:00,171.29,171.48,171.28,171.47,308110.0,169.84,170.0284,169.8301,170.0184,308110.0
2023-09-28 15:25:00,171.48,171.68,171.46,171.58,457098.0,170.0284,170.2267,170.0085,170.1275,457098.0
2023-09-28 15:30:00,171.58,171.64,171.37,171.38,582050.0,170.1275,170.187,169.9193,169.9292,582050.0
2023-09-28 15:35:00,171.39,171.39,170.76,170.8,489088.0,169.9391,169.9391,169.3145,169.3541,489088.0
2023-09-28 15:40:00,170.79,170.91,170.64,170.82,563945.0,169.3442,169.4632,169.1955,169.374,563945.0
2023-09-28 15:45:00,170.82,170.89,170.44,170.53,674633.0,169.374,169.4434,168.9972,169.0864,674633.0
2023-09-28 15:50:00,170.53,170.8,170.48,170.68,984609.0,169.0864,169.3541,169.0368,169.2351,984609.0
2023-09-28 15:55:00,170.68,170.97,170.57,170.69,1769553.0,169.2351,169.5227,169.1261,169.2451,1769553.0
2023-09-29 09:30:00,172.02,172.67,171.81,172.01,1665994.0,170.5638,171.2083,170.3556,170.5539,1665994.0
2023-09-29 09:35:00,172.0,172.28,171.82,172.11,681640.0,170.544,170.8216,170.3655,170.653,681640.0
2023-09-29 09:40:00,172.13,172.29,171.85,172.12,760338.0,170.6729,170.8315,170.3952,170.6629,760338.0
2023-09-29 09:45:00,172.13,172.56,171.77,172.36,899296.0,170.6729,171.0992,170.3159,170.9009,899296.0
2023-09-29 09:50:00,172.37,172.48,172.22,172.46,533792.0,170.9108,171.0199,170.7621,171.0001,533792.0
2023-09-29 09:55:00,172.46,172.81,172.29,172.7,781517.0,171.0001,171.3471,170.8315,171.238,781517.0
2023-09-29 10:00:00,172.7,173.07,172.64,172.76,942065.0,171.238,171.6049,171.1785,171.2975,942065.0
2023-09-29 10:05:00,172.8,172.83,172.56,172.69,540435.0,171.3372,171.3669,171.0992,171.2281,540435.0
2023-09-29 10:10:00,172.69,172.76,172.43,172.56,490680.0,171.2281,171.2975,170.9703,171.0992,490680.0
2023-09-29 10:15:00,172.56,172.63,172.39,172.52,389545.0,171.0992,171.1686,170.9307,171.0596,389545.0
2023-09-29 10:20:00,172.53,172.6,172.08,172.1,480954.0,171.0695,171.1389,170.6233,170.6431,480954.0
2023-09-29 10:25:00,172.1,172.38,172.04,172.25,598782.0,170.6431,170.9207,170.5836,170.7918,598782.0
2023-09-29 10:30:00,172.27,172.62,172.21,172.47,526555.0,170.8117,171.1587,170.7522,171.01,526555.0
2023-09-29 10:35:00,172.47,172.58,172.36,172.43,427158.0,171.01,171.1191,170.9009,170.9703,427158.0
2023-09-29 10:40:00,172.43,172.52,172.27,172.48,343855.0,170.9703,171.0596,170.8117,171.0199,343855.0
2023-09-29 10:45:00,172.47,172.77,172.44,172.77,403719.0,171.01,171.3074,170.9802,171.3074,403719.0
2023-09-29 10:50:00,172.76,172.79,172.47,172.75,408580.0,171.2975,171.3273,171.01,171.2876,408580.0
2023-09-29 10:55:00,172.73,172.74,172.36,172.44,253573.0,171.2678,171.2777,170.9009,170.9802,253573.0
2023-09-29 11:00:00,172.44,172.59,172.34,172.38,364559.0,170.9802,171.129,170.8811,170.9207,364559.0
2023-09-29 11:05:00,172.37,172.53,172.24,172.29,507086.0,170.9108,171.0695,170.7819,170.8315,507086.0
2023-09-29 11:10:00,172.3,172.4,172.23,172.3,388294.0,170.8414,170.9406,170.772,170.8414,388294.0
2023-09-29 11:15:00,172.31,172.49,172.21,172.46,340505.0,170.8513,171.0298,170.7522,171.0001,340505.0
2023-09-29 11:20:00,172.45,172.76,172.41,172.62,401825.0,170.9902,171.2975,170.9505,171.1587,401825.0
2023-09-29 11:25:00,172.61,172.62,172.02,172.06,291455.0,171.1488,171.1587,170.5638,170.6035,291455.0
2023-09-29 11:30:00,172.06,172.09,171.84,171.85,397053.0,170.6035,170.6332,170.3853,170.3952,397053.0
2023-09-29 11:35:00,171.84,171.98,171.58,171.7,412200.0,170.3853,170.5241,170.1275,170.2465,412200.0
2023-09-29 11:40:00,171.7,171.89,171.6,171.73,321026.0,170.2465,170.4349,170.1473,170.2762,321026.0
2023-09-29 11:45:00,171.73,171.82,171.62,171.8,252194.0,170.2762,170.3655,170.1672,170.3457,252194.0
2023-09-29 11:50:00,171.8,171.9,171.61,171.82,261169.0,170.3457,170.4448,170.1573,170.3655,261169.0
2023-09-29 11:55:00,171.81,172.0,171.78,171.93,262704.0,170.3556,170.544,170.3258,170.4746,262704.0
2023-09-29 12:00:00,171.94,172.04,171.8,171.99,194279.0,170.4845,170.5836,170.3457,170.534,194279.0
2023-09-29 12:05:00,171.98,172.09,171.9,171.95,230147.0,170.5241,170.6332,170.4448,170.4944,230147.0
2023-09-29 12:10:00,171.97,172.09,171.57,171.64,330301.0,170.5142,170.6332,170.1176,170.187,330301.0
2023-09-29 12:15:00,171.63,171.85,171.53,171.84,206628.0,170.1771,170.3952,170.0779,170.3853,206628.0
2023-09-29 12:20:00,171.84,172.08,171.79,171.9,231865.0,170.3853,170.6233,170.3357,170.4448,231865.0
2023-09-29 12:25:00,171.89,172.05,171.76,171.84,157525.0,170.4349,170.5935,170.306,170.3853,157525.0
2023-09-29 12:30:00,171.84,171.93,171.64,171.79,199612.0,170.3853,170.4746,170.187,170.3357,199612.0
2023-09-29 12:35:00,171.8,171.87,171.62,171.69,144371.0,170.3457,170.4151,170.1672,170.2366,144371.0
2023-09-29 12:40:00,171.69,171.83,171.53,171.55,211293.0,170.2366,170.3754,170.0779,170.0978,211293.0
2023-09-29 12:45:00,171.57,171.8,171.35,171.43,321113.0,170.1176,170.3457,169.8995,169.9788,321113.0
2023-09-29 12:50:00,171.45,171.46,171.2,171.2,252650.0,169.9986,170.0085,169.7507,169.7507,252650.0
2023-09-29 12:55:00,171.21,171.34,171.17,171.33,171093.0,169.7606,169.8895,169.721,169.8796,171093.0
2023-09-29 13:00:00,171.33,171.33,170.97,171.06,287086.0,169.8796,169.8796,169.5227,169.6119,287086.0
2023-09-29 13:05:00,171.05,171.08,170.8,170.94,333094.0,169.602,169.6318,169.3541,169.4929,333094.0
2023-09-29 13:10:00,170.94,171.03,170.78,170.92,268914.0,169.4929,169.5822,169.3343,169.4731,268914.0
2023-09-29 13:15:00,170.91,170.94,170.73,170.9,237375.0,169.4632,169.4929,169.2847,169.4533,237375.0
2023-09-29 13:20:00,170.89,171.12,170.87,170.96,317250.0,169.4434,169.6714,169.4235,169.5128,317250.0
2023-09-29 13:25:00,170.96,171.25,170.95,171.23,239377.0,169.5128,169.8003,169.5029,169.7805,239377.0
2023-09-29 13:30:00,171.23,171.3,171.1,171.15,252879.0,169.7805,169.8499,169.6516,169.7012,252879.0
2023-09-29 13:35:00,171.17,171.23,171.02,171.16,273498.0,169.721,169.7805,169.5723,169.7111,273498.0
2023-09-29 13:40:00,171.16,171.28,171.07,171.15,171647.0,169.7111,169.8301,169.6218,169.7012,171647.0
2023-09-29 13:45:00,171.14,171.19,170.8,170.86,255202.0,169.6912,169.7408,169.3541,169.4136,255202.0
2023-09-29 13:50:00,170.86,171.07,170.8,170.87,195753.0,169.4136,169.6218,169.3541,169.4235,195753.0
2023-09-29 13:55:00,170.88,171.04,170.62,170.63,249571.0,169.4334,169.5921,169.1756,169.1856,249571.0
2023-09-29 14:00:00,170.62,170.71,170.38,170.63,442994.0,169.1756,169.2649,168.9377,169.1856,442994.0
2023-09-29 14:05:00,170.63,170.71,170.46,170.58,365736.0,169.1856,169.2649,169.017,169.136,365736.0
2023-09-29 14:10:00,170.59,170.72,170.53,170.63,272111.0,169.1459,169.2748,169.0864,169.1856,272111.0
2023-09-29 14:15:00,170.62,170.72,170.42,170.52,232907.0,169.1756,169.2748,168.9773,169.0765,232907.0
2023-09-29 14:20:00,170.53,170.87,170.52,170.84,277756.0,169.0864,169.4235,169.0765,169.3938,277756.0
2023-09-29 14:25:00,170.86,171.0,170.46,170.54,379469.0,169.4136,169.5524,169.017,169.0963,379469.0
2023-09-29 14:30:00,170.55,170.68,170.34,170.61,365892.0,169.1062,169.2351,168.898,169.1657,365892.0
2023-09-29 14:35:00,170.61,170.69,170.43,170.5,317955.0,169.1657,169.2451,168.9873,169.0567,317955.0
2023-09-29 14:40:00,170.5,170.99,170.48,170.89,415386.0,169.0567,169.5425,169.0368,169.4434,415386.0
2023-09-29 14:45:00,170.89,170.98,170.83,170.9,288297.0,169.4434,169.5326,169.3839,169.4533,288297.0
2023-09-29 14:50:00,170.9,171.04,170.8,171.04,253165.0,169.4533,169.5921,169.3541,169.5921,253165.0
2023-09-29 14:55:00,171.04,171.57,171.01,171.54,703632.0,169.5921,170.1176,169.5623,170.0879,703632.0
2023-09-29 15:00:00,171.55,171.71,171.15,171.25,517799.0,170.0978,170.2564,169.7012,169.8003,517799.0
2023-09-29 15:05:00,171.27,171.49,171.21,171.27,338294.0,169.8201,170.0383,169.7606,169.8201,338294.0
2023-09-29 15:10:00,171.27,171.55,171.15,171.3,364319.0,169.8201,170.0978,169.7012,169.8499,364319.0
2023-09-29 15:15:00,171.29,171.5,171.23,171.4,253701.0,169.84,170.0482,169.7805,169.949,253701.0
2023-09-29 15:20:00,171.41,171.43,171.17,171.2,356528.0,169.959,169.9788,169.721,169.7507,356528.0
2023-09-29 15:25:00,171.21,171.35,171.04,171.29,397807.0,169.7606,169.8995,169.5921,169.84,397807.0
2023-09-29 15:30:00,171.28,171.38,171.12,171.15,410023.0,169.8301,169.9292,169.6714,169.7012,410023.0
2023-09-29 15:35:00,171.16,171.42,171.1,171.36,449371.0,169.7111,169.9689,169.6516,169.9094,449371.0
2023-09-29 15:40:00,171.35,171.37,170.97,170.98,465412.0,169.8995,169.9193,169.5227,169.5326,465412.0
2023-09-29 15:45:00,170.98,171.49,170.94,171.47,507709.0,169.5326,170.0383,169.4929,170.0184,507709.0
2023-09-29 15:50:00,171.48,171.92,171.2,171.48,1221204.0,170.0284,170.4646,169.7507,170.0284,1221204.0
2023-09-29 15:55:00,171.48,171.48,170.76,171.22,2394254.0,170.0284,170.0284,169.3145,169.7706,2394254.0
2023-10-02 09:30:00,171.29,173.07,170.93,172.99,2057895.0,169.84,171.6049,169.483,171.5256,2057895.0
2023-10-02 09:35:00,173.02,173.2,172.8,173.03,1155082.0,171.5553,171.7338,171.3372,171.5652,1155082.0
2023-10-02 09:40:00,173.05,173.21,172.85,173.18,754560.0,171.5851,171.7437,171.3868,171.714,754560.0
2023-10-02 09:45:00,173.18,173.25,172.87,173.03,693242.0,171.714,171.7834,171.4066,171.5652,693242.0
2023-10-02 09:50:00,173.03,173.14,172.81,172.88,593819.0,171.5652,171.6743,171.3471,171.4165,593819.0
2023-10-02 09:55:00,172.86,173.1,172.85,172.94,615667.0,171.3967,171.6347,171.3868,171.476,615667.0
2023-10-02 10:00:00,172.94,174.04,172.8,173.92,1442059.0,171.476,172.5667,171.3372,172.4477,1442059.0
2023-10-02 10:05:00,173.92,174.03,173.59,173.71,652305.0,172.4477,172.5568,172.1205,172.2395,652305.0
2023-10-02 10:10:00,173.72,173.78,173.29,173.33,564737.0,172.2494,172.3089,171.823,171.8627,564737.0
2023-10-02 10:15:00,173.32,173.9,173.32,173.61,750693.0,171.8528,172.4279,171.8528,172.1403,750693.0
2023-10-02 10:20:00,173.6,173.82,173.33,173.82,477219.0,172.1304,172.3486,171.8627,172.3486,477219.0
2023-10-02 10:25:00,173.82,174.01,173.26,173.33,637979.0,172.3486,172.5369,171.7933,171.8627,637979.0
2023-10-02 10:30:00,173.35,173.59,172.97,173.47,772778.0,171.8825,172.1205,171.5058,172.0015,772778.0
2023-10-02 10:35:00,173.49,173.74,173.3,173.54,378465.0,172.0213,172.2692,171.833,172.0709,378465.0
2023-10-02 10:40:00,173.54,173.78,173.18,173.33,482022.0,172.0709,172.3089,171.714,171.8627,482022.0
2023-10-02 10:45:00,173.34,173.52,173.15,173.39,459849.0,171.8726,172.0511,171.6842,171.9222,459849.0
2023-10-02 10:50:00,173.39,173.65,173.18,173.23,373273.0,171.9222,172.18,171.714,171.7635,373273.0
2023-10-02 10:55:00,173.23,173.26,172.84,173.01,541945.0,171.7635,171.7933,171.3769,171.5454,541945.0
2023-10-02 11:00:00,173.01,173.55,172.95,173.44,492111.0,171.5454,172.0808,171.4859,171.9718,492111.0
2023-10-02 11:05:00,173.43,173.65,173.27,173.46,460871.0,171.9619,172.18,171.8032,171.9916,460871.0
2023-10-02 11:10:00,173.44,173.74,173.32,173.71,365165.0,171.9718,172.2692,171.8528,172.2395,365165.0
2023-10-02 11:15:00,173.7,173.92,173.61,173.84,552845.0,172.2296,172.4477,172.1403,172.3684,552845.0
2023-10-02 11:20:00,173.84,174.3,173.81,174.26,609656.0,172.3684,172.8245,172.3386,172.7848,609656.0
2023-10-02 11:25:00,174.26,174.3,174.0,174.1,406762.0,172.7848,172.8245,172.527,172.6262,406762.0
2023-10-02 11:30:00,174.12,174.21,173.97,174.0,346426.0,172.646,172.7353,172.4973,172.527,346426.0
2023-10-02 11:35:00,174.0,174.07,173.59,173.7,469509.0,172.527,172.5964,172.1205,172.2296,469509.0
2023-10-02 11:40:00,173.69,173.73,173.42,173.45,439796.0,172.2197,172.2593,171.9519,171.9817,439796.0
2023-10-02 11:45:00,173.45,173.54,173.33,173.47,322637.0,171.9817,172.0709,171.8627,172.0015,322637.0
2023-10-02 11:50:00,173.47,173.6,173.13,173.13,396770.0,172.0015,172.1304,171.6644,171.6644,396770.0
2023-10-02 11:55:00,173.12,173.16,172.9,173.08,487819.0,171.6545,171.6941,171.4363,171.6148,487819.0
2023-10-02 12:00:00,173.09,173.19,172.96,173.1,283031.0,171.6247,171.7239,171.4958,171.6347,283031.0
2023-10-02 12:05:00,173.11,173.16,172.82,172.97,303978.0,171.6446,171.6941,171.357,171.5058,303978.0
2023-10-02 12:10:00,172.96,173.26,172.88,173.26,306820.0,171.4958,171.7933,171.4165,171.7933,306820.0
2023-10-02 12:15:00,173.27,173.47,173.16,173.16,355831.0,171.8032,172.0015,171.6941,171.6941,355831.0
2023-10-02 12:20:00,173.18,173.49,173.11,173.48,258966.0,171.714,172.0213,171.6446,172.0114,258966.0
2023-10-02 12:25:00,173.47,173.53,173.14,173.35,489207.0,172.0015,172.061,171.6743,171.8825,489207.0
2023-10-02 12:30:00,173.36,173.39,173.2,173.31,313420.0,171.8924,171.9222,171.7338,171.8429,313420.0
2023-10-02 12:35:00,173.29,173.47,173.18,173.29,217351.0,171.823,172.0015,171.714,171.823,217351.0
2023-10-02 12:40:00,173.3,173.42,173.19,173.19,203671.0,171.833,171.9519,171.7239,171.7239,203671.0
2023-10-02 12:45:00,173.2,173.39,173.04,173.08,264003.0,171.7338,171.9222,171.5752,171.6148,264003.0
2023-10-02 12:50:00,173.08,173.2,173.02,173.11,189624.0,171.6148,171.7338,171.5553,171.6446,189624.0
2023-10-02 12:55:00,173.09,173.26,173.05,173.18,217569.0,171.6247,171.7933,171.5851,171.714,217569.0
2023-10-02 13:00:00,173.19,173.31,173.08,173.15,239167.0,171.7239,171.8429,171.6148,171.6842,239167.0
2023-10-02 13:05:00,173.16,173.24,172.93,172.99,307354.0,171.6941,171.7735,171.4661,171.5256,307354.0
2023-10-02 13:10:00,173.01,173.02,172.73,172.78,380258.0,171.5454,171.5553,171.2678,171.3174,380258.0
2023-10-02 13:15:00,172.79,173.18,172.77,173.05,318449.0,171.3273,171.714,171.3074,171.5851,318449.0
2023-10-02 13:20:00,173.06,173.29,173.03,173.23,221812.0,171.595,171.823,171.5652,171.7635,221812.0
2023-10-02 13:25:00,173.22,173.41,173.19,173.31,232941.0,171.7536,171.942,171.7239,171.8429,232941.0
2023-10-02 13:30:00,173.31,173.43,173.19,173.23,225164.0,171.8429,171.9619,171.7239,171.7635,225164.0
2023-10-02 13:35:00,173.22,173.35,173.16,173.21,181338.0,171.7536,171.8825,171.6941,171.7437,181338.0
2023-10-02 13:40:00,173.2,173.46,173.19,173.39,236610.0,171.7338,171.9916,171.7239,171.9222,236610.0
2023-10-02 13:45:00,173.38,173.52,173.32,173.41,237688.0,171.9123,172.0511,171.8528,171.942,237688.0
2023-10-02 13:50:00,173.4,173.58,173.38,173.45,260629.0,171.9321,172.1106,171.9123,171.9817,260629.0
2023-10-02 13:55:00,173.46,173.48,173.11,173.13,326776.0,171.9916,172.0114,171.6446,171.6644,326776.0
2023-10-02 14:00:00,173.13,173.2,172.98,173.04,303862.0,171.6644,171.7338,171.5157,171.5752,303862.0
2023-10-02 14:05:00,173.05,173.33,173.05,173.22,311384.0,171.5851,171.8627,171.5851,171.7536,311384.0
2023-10-02 14:10:00,173.22,173.68,173.18,173.67,472710.0,171.7536,172.2097,171.714,172.1998,472710.0
2023-10-02 14:15:00,173.66,173.71,173.2,173.21,385986.0,172.1899,172.2395,171.7338,171.7437,385986.0
2023-10-02 14:20:00,173.21,173.22,172.93,173.07,371907.0,171.7437,171.7536,171.4661,171.6049,371907.0
2023-10-02 14:25:00,173.08,173.1,172.77,172.78,296528.0,171.6148,171.6347,171.3074,171.3174,296528.0
2023-10-02 14:30:00,172.79,172.97,172.79,172.91,247340.0,171.3273,171.5058,171.3273,171.4463,247340.0
2023-10-02 14:35:00,172.92,172.97,172.75,172.76,221172.0,171.4562,171.5058,171.2876,171.2975,221172.0
2023-10-02 14:40:00,172.74,172.76,172.61,172.65,308457.0,171.2777,171.2975,171.1488,171.1885,308457.0
2023-10-02 14:45:00,172.66,172.87,172.65,172.86,245407.0,171.1984,171.4066,171.1885,171.3967,245407.0
2023-10-02 14:50:00,172.88,173.03,172.8,172.81,286358.0,171.4165,171.5652,171.3372,171.3471,286358.0
2023-10-02 14:55:00,172.81,172.97,172.73,172.89,235948.0,171.3471,171.5058,171.2678,171.4264,235948.0
2023-10-02 15:00:00,172.88,172.95,172.62,172.67,354082.0,171.4165,171.4859,171.1587,171.2083,354082.0
2023-10-02 15:05:00,172.68,172.98,172.53,172.93,340237.0,171.2182,171.5157,171.0695,171.4661,340237.0
2023-10-02 15:10:00,172.93,173.08,172.72,172.78,378564.0,171.4661,171.6148,171.2579,171.3174,378564.0
2023-10-02 15:15:00,172.77,173.04,172.77,172.86,302396.0,171.3074,171.5752,171.3074,171.3967,302396.0
2023-10-02 15:20:00,172.85,173.21,172.81,173.16,346516.0,171.3868,171.7437,171.3471,171.6941,346516.0
2023-10-02 15:25:00,173.17,173.17,172.92,173.0,342506.0,171.7041,171.7041,171.4562,171.5355,342506.0
2023-10-02 15:30:00,173.0,173.24,172.91,173.22,447731.0,171.5355,171.7735,171.4463,171.7536,447731.0
2023-10-02 15:35:00,173.22,173.24,172.94,173.05,415599.0,171.7536,171.7735,171.476,171.5851,415599.0
2023-10-02 15:40:00,173.07,173.12,172.86,172.95,495332.0,171.6049,171.6545,171.3967,171.4859,495332.0
2023-10-02 15:45:00,172.94,173.12,172.87,172.89,532793.0,171.476,171.6545,171.4066,171.4264,532793.0
2023-10-02 15:50:00,172.89,173.33,172.75,173.3,925811.0,171.4264,171.8627,171.2876,171.833,925811.0
2023-10-02 15:55:00,173.3,173.78,173.25,173.75,2751338.0,171.833,172.3089,171.7834,172.2791,2751338.0
2023-10-03 09:30:00,172.29,172.93,172.21,172.72,1166084.0,170.8315,171.4661,170.7522,171.2579,1166084.0
2023-10-03 09:35:00,172.7,173.28,172.61,173.05,824139.0,171.238,171.8131,171.1488,171.5851,824139.0
2023-10-03 09:40:00,173.04,173.36,172.94,173.08,797722.0,171.5752,171.8924,171.476,171.6148,797722.0
2023-10-03 09:45:00,173.06,173.36,172.9,173.21,571920.0,171.595,171.8924,171.4363,171.7437,571920.0
2023-10-03 09:50:00,173.22,173.63,173.21,173.5,872044.0,171.7536,172.1602,171.7437,172.0313,872044.0
2023-10-03 09:55:00,173.5,173.63,173.19,173.27,529934.0,172.0313,172.1602,171.7239,171.8032,529934.0
2023-10-03 10:00:00,173.27,173.3,172.06,172.16,1269491.0,171.8032,171.833,170.6035,170.7026,1269491.0
2023-10-03 10:05:00,172.16,172.25,171.65,171.72,788403.0,170.7026,170.7918,170.1969,170.2663,788403.0
2023-10-03 10:10:00,171.72,172.02,171.28,171.29,879400.0,170.2663,170.5638,169.8301,169.84,879400.0
2023-10-03 10:15:00,171.29,171.31,170.82,171.11,901205.0,169.84,169.8598,169.374,169.6615,901205.0
2023-10-03 10:20:00,171.11,171.36,170.94,171.08,602687.0,169.6615,169.9094,169.4929,169.6318,602687.0
2023-10-03 10:25:00,171.07,171.41,171.06,171.17,510201.0,169.6218,169.959,169.6119,169.721,510201.0
2023-10-03 10:30:00,171.18,171.67,171.07,171.58,637991.0,169.7309,170.2168,169.6218,170.1275,637991.0
2023-10-03 10:35:00,171.58,171.9,171.36,171.39,560039.0,170.1275,170.4448,169.9094,169.9391,560039.0
2023-10-03 10:40:00,171.39,171.79,171.37,171.75,381981.0,169.9391,170.3357,169.9193,170.2961,381981.0
2023-10-03 10:45:00,171.75,171.8,171.33,171.54,402515.0,170.2961,170.3457,169.8796,170.0879,402515.0
2023-10-03 10:50:00,171.56,171.59,171.31,171.47,401752.0,170.1077,170.1374,169.8598,170.0184,401752.0
2023-10-03 10:55:00,171.46,171.58,171.3,171.51,603154.0,170.0085,170.1275,169.8499,170.0581,603154.0
2023-10-03 11:00:00,171.5,171.7,171.39,171.47,665462.0,170.0482,170.2465,169.9391,170.0184,665462.0
2023-10-03 11:05:00,171.47,171.88,171.45,171.65,456816.0,170.0184,170.425,169.9986,170.1969,456816.0
2023-10-03 11:10:00,171.66,171.87,171.52,171.84,484796.0,170.2068,170.4151,170.068,170.3853,484796.0
2023-10-03 11:15:00,171.84,171.96,171.75,171.89,421835.0,170.3853,170.5043,170.2961,170.4349,421835.0
2023-10-03 11:20:00,171.9,171.99,171.71,171.78,363194.0,170.4448,170.534,170.2564,170.3258,363194.0
2023-10-03 11:25:00,171.76,171.81,171.55,171.64,428415.0,170.306,170.3556,170.0978,170.187,428415.0
2023-10-03 11:30:00,171.63,171.79,171.37,171.39,401106.0,170.1771,170.3357,169.9193,169.9391,401106.0
2023-10-03 11:35:00,171.4,171.6,171.36,171.59,300581.0,169.949,170.1473,169.9094,170.1374,300581.0
2023-10-03 11:40:00,171.6,171.84,171.6,171.81,285740.0,170.1473,170.3853,170.1473,170.3556,285740.0
2023-10-03 11:45:00,171.8,171.84,171.58,171.64,232478.0,170.3457,170.3853,170.1275,170.187,232478.0
2023-10-03 11:50:00,171.65,171.8,171.44,171.45,316501.0,170.1969,170.3457,169.9887,169.9986,316501.0
2023-10-03 11:55:00,171.45,171.83,171.43,171.75,226588.0,169.9986,170.3754,169.9788,170.2961,226588.0
2023-10-03 12:00:00,171.75,172.09,171.69,172.02,417145.0,170.2961,170.6332,170.2366,170.5638,417145.0
2023-10-03 12:05:00,172.01,172.09,171.84,171.87,289346.0,170.5539,170.6332,170.3853,170.4151,289346.0
2023-10-03 12:10:00,171.88,172.02,171.81,172.0,243522.0,170.425,170.5638,170.3556,170.544,243522.0
2023-10-03 12:15:00,171.99,172.29,171.93,172.17,395208.0,170.534,170.8315,170.4746,170.7125,395208.0
2023-10-03 12:20:00,172.16,172.22,171.92,172.2,285857.0,170.7026,170.7621,170.4646,170.7423,285857.0
2023-10-03 12:25:00,172.19,172.37,172.01,172.26,429056.0,170.7324,170.9108,170.5539,170.8018,429056.0
2023-10-03 12:30:00,172.28,172.51,172.26,172.38,399654.0,170.8216,171.0496,170.8018,170.9207,399654.0
2023-10-03 12:35:00,172.38,172.55,172.24,172.51,282459.0,170.9207,171.0893,170.7819,171.0496,282459.0
2023-10-03 12:40:00,172.52,172.67,172.4,172.43,492698.0,171.0596,171.2083,170.9406,170.9703,492698.0
2023-10-03 12:45:00,172.43,172.64,172.42,172.58,335720.0,170.9703,171.1785,170.9604,171.1191,335720.0
2023-10-03 12:50:00,172.59,172.69,172.52,172.52,314591.0,171.129,171.2281,171.0596,171.0596,314591.0
2023-10-03 12:55:00,172.52,172.62,172.36,172.56,416875.0,171.0596,171.1587,170.9009,171.0992,416875.0
2023-10-03 13:00:00,172.55,172.81,172.53,172.62,475712.0,171.0893,171.3471,171.0695,171.1587,475712.0
2023-10-03 13:05:00,172.62,172.72,172.27,172.29,340167.0,171.1587,171.2579,170.8117,170.8315,340167.0
2023-10-03 13:10:00,172.3,172.33,172.12,172.27,378191.0,170.8414,170.8712,170.6629,170.8117,378191.0
2023-10-03 13:15:00,172.27,172.31,172.03,172.09,258422.0,170.8117,170.8513,170.5737,170.6332,258422.0
2023-10-03 13:20:00,172.09,172.24,171.97,172.17,313946.0,170.6332,170.7819,170.5142,170.7125,313946.0
2023-10-03 13:25:00,172.17,172.22,171.96,172.0,227560.0,170.7125,170.7621,170.5043,170.544,227560.0
2023-10-03 13:30:00,172.01,172.1,171.92,171.98,242635.0,170.5539,170.6431,170.4646,170.5241,242635.0
2023-10-03 13:35:00,171.98,172.02,171.75,171.78,293767.0,170.5241,170.5638,170.2961,170.3258,293767.0
2023-10-03 13:40:00,171.79,172.03,171.79,171.97,226950.0,170.3357,170.5737,170.3357,170.5142,226950.0
2023-10-03 13:45:00,171.97,172.06,171.77,171.8,215859.0,170.5142,170.6035,170.3159,170.3457,215859.0
2023-10-03 13:50:00,171.81,171.97,171.81,171.9,277710.0,170.3556,170.5142,170.3556,170.4448,277710.0
2023-10-03 13:55:00,171.89,172.0,171.82,171.97,227067.0,170.4349,170.544,170.3655,170.5142,227067.0
2023-10-03 14:00:00,171.97,172.13,171.75,171.82,321678.0,170.5142,170.6729,170.2961,170.3655,321678.0
2023-10-03 14:05:00,171.83,171.9,171.56,171.64,327647.0,170.3754,170.4448,170.1077,170.187,327647.0
2023-10-03 14:10:00,171.63,171.8,171.55,171.7,288472.0,170.1771,170.3457,170.0978,170.2465,288472.0
2023-10-03 14:15:00,171.7,171.79,171.56,171.79,288423.0,170.2465,170.3357,170.1077,170.3357,288423.0
2023-10-03 14:20:00,171.78,171.94,171.71,171.9,295866.0,170.3258,170.4845,170.2564,170.4448,295866.0
2023-10-03 14:25:00,171.9,172.02,171.77,171.85,300710.0,170.4448,170.5638,170.3159,170.3952,300710.0
2023-10-03 14:30:00,171.85,172.01,171.81,171.95,225233.0,170.3952,170.5539,170.3556,170.4944,225233.0
2023-10-03 14:35:00,171.95,172.03,171.84,172.02,216100.0,170.4944,170.5737,170.3853,170.5638,216100.0
2023-10-03 14:40:00,172.01,172.23,171.92,172.22,270707.0,170.5539,170.772,170.4646,170.7621,270707.0
2023-10-03 14:45:00,172.21,172.33,172.12,172.26,399203.0,170.7522,170.8712,170.6629,170.8018,399203.0
2023-10-03 14:50:00,172.25,172.4,172.08,172.21,353086.0,170.7918,170.9406,170.6233,170.7522,353086.0
2023-10-03 14:55:00,172.2,172.37,172.08,172.27,379782.0,170.7423,170.9108,170.6233,170.8117,379782.0
2023-10-03 15:00:00,172.26,172.3,172.04,172.13,376131.0,170.8018,170.8414,170.5836,170.6729,376131.0
2023-10-03 15:05:00,172.14,172.16,171.87,171.95,413574.0,170.6828,170.7026,170.4151,170.4944,413574.0
2023-10-03 15:10:00,171.95,172.11,171.8,171.83,414075.0,170.4944,170.653,170.3457,170.3754,414075.0
2023-10-03 15:15:00,171.83,172.07,171.79,172.0,401461.0,170.3754,170.6134,170.3357,170.544,401461.0
2023-10-03 15:20:00,171.99,172.2,171.98,172.16,434030.0,170.534,170.7423,170.5241,170.7026,434030.0
2023-10-03 15:25:00,172.16,172.16,171.85,171.86,388566.0,170.7026,170.7026,170.3952,170.4051,388566.0
2023-10-03 15:30:00,171.86,171.96,171.78,171.8,508344.0,170.4051,170.5043,170.3258,170.3457,508344.0
2023-10-03 15:35:00,171.81,172.01,171.78,171.87,466841.0,170.3556,170.5539,170.3258,170.4151,466841.0
2023-10-03 15:40:00,171.88,172.25,171.88,172.08,632625.0,170.425,170.7918,170.425,170.6233,632625.0
2023-10-03 15:45:00,172.09,172.2,172.02,172.14,625030.0,170.6332,170.7423,170.5638,170.6828,625030.0
2023-10-03 15:50:00,172.13,172.38,172.09,172.22,1163126.0,170.6729,170.9207,170.6332,170.7621,1163126.0
2023-10-03 15:55:00,172.22,172.52,172.08,172.46,2126745.0,170.7621,171.0596,170.6233,171.0001,2126745.0
2023-10-04 09:30:00,171.1,172.29,170.97,172.17,1858366.0,169.6516,170.8315,169.5227,170.7125,1858366.0
2023-10-04 09:35:00,172.16,172.46,171.85,172.36,863838.0,170.7026,171.0001,170.3952,170.9009,863838.0
2023-10-04 09:40:00,172.36,172.41,171.99,172.18,899453.0,170.9009,170.9505,170.534,170.7224,899453.0
2023-10-04 09:45:00,172.18,172.69,172.15,172.47,838278.0,170.7224,171.2281,170.6927,171.01,838278.0
2023-10-04 09:50:00,172.49,172.62,172.11,172.44,738538.0,171.0298,171.1587,170.653,170.9802,738538.0
2023-10-04 09:55:00,172.43,172.63,172.29,172.49,665188.0,170.9703,171.1686,170.8315,171.0298,665188.0
2023-10-04 10:00:00,172.48,172.65,171.87,172.07,1188774.0,171.0199,171.1885,170.4151,170.6134,1188774.0
2023-10-04 10:05:00,172.07,172.33,171.93,172.2,589592.0,170.6134,170.8712,170.4746,170.7423,589592.0
2023-10-04 10:10:00,172.2,172.7,172.15,172.64,788347.0,170.7423,171.238,170.6927,171.1785,788347.0
2023-10-04 10:15:00,172.65,172.74,172.28,172.62,725240.0,171.1885,171.2777,170.8216,171.1587,725240.0
2023-10-04 10:20:00,172.64,172.69,172.2,172.46,532187.0,171.1785,171.2281,170.7423,171.0001,532187.0
2023-10-04 10:25:00,172.46,172.61,172.28,172.39,576796.0,171.0001,171.1488,170.8216,170.9307,576796.0
2023-10-04 10:30:00,172.4,173.13,172.39,173.13,1051027.0,170.9406,171.6644,170.9307,171.6644,1051027.0
2023-10-04 10:35:00,173.13,173.49,173.1,173.16,1026311.0,171.6644,172.0213,171.6347,171.6941,1026311.0
2023-10-04 10:40:00,173.16,173.4,173.11,173.16,593064.0,171.6941,171.9321,171.6446,171.6941,593064.0
2023-10-04 10:45:00,173.16,173.33,172.52,172.54,734691.0,171.6941,171.8627,171.0596,171.0794,734691.0
2023-10-04 10:50:00,172.54,172.76,172.38,172.42,462226.0,171.0794,171.2975,170.9207,170.9604,462226.0
2023-10-04 10:55:00,172.4,172.66,172.3,172.45,542640.0,170.9406,171.1984,170.8414,170.9902,542640.0
2023-10-04 11:00:00,172.44,172.53,172.21,172.3,469173.0,170.9802,171.0695,170.7522,170.8414,469173.0
2023-10-04 11:05:00,172.3,172.41,172.13,172.34,591381.0,170.8414,170.9505,170.6729,170.8811,591381.0
2023-10-04 11:10:00,172.34,172.59,172.34,172.51,535397.0,170.8811,171.129,170.8811,171.0496,535397.0
2023-10-04 11:15:00,172.51,172.99,172.48,172.98,583235.0,171.0496,171.5256,171.0199,171.5157,583235.0
2023-10-04 11:20:00,172.97,173.14,172.68,172.68,503024.0,171.5058,171.6743,171.2182,171.2182,503024.0
2023-10-04 11:25:00,172.69,172.94,172.68,172.86,271962.0,171.2281,171.476,171.2182,171.3967,271962.0
2023-10-04 11:30:00,172.86,172.9,172.56,172.61,323988.0,171.3967,171.4363,171.0992,171.1488,323988.0
2023-10-04 11:35:00,172.62,172.85,172.5,172.69,311699.0,171.1587,171.3868,171.0397,171.2281,311699.0
2023-10-04 11:40:00,172.69,172.81,172.41,172.72,348133.0,171.2281,171.3471,170.9505,171.2579,348133.0
2023-10-04 11:45:00,172.72,173.08,172.62,172.93,396823.0,171.2579,171.6148,171.1587,171.4661,396823.0
2023-10-04 11:50:00,172.93,173.09,172.75,172.99,359117.0,171.4661,171.6247,171.2876,171.5256,359117.0
2023-10-04 11:55:00,173.01,173.15,172.98,173.14,333281.0,171.5454,171.6842,171.5157,171.6743,333281.0
2023-10-04 12:00:00,173.14,173.16,172.86,172.89,333148.0,171.6743,171.6941,171.3967,171.4264,333148.0
2023-10-04 12:05:00,172.9,173.06,172.81,173.0,370546.0,171.4363,171.595,171.3471,171.5355,370546.0
2023-10-04 12:10:00,173.01,173.23,172.89,172.96,357639.0,171.5454,171.7635,171.4264,171.4958,357639.0
2023-10-04 12:15:00,172.97,173.12,172.9,173.12,227302.0,171.5058,171.6545,171.4363,171.6545,227302.0
2023-10-04 12:20:00,173.11,173.29,172.95,172.97,390192.0,171.6446,171.823,171.4859,171.5058,390192.0
2023-10-04 12:25:00,172.98,173.19,172.95,173.17,168111.0,171.5157,171.7239,171.4859,171.7041,168111.0
2023-10-04 12:30:00,173.17,173.26,173.05,173.15,210407.0,171.7041,171.7933,171.5851,171.6842,210407.0
2023-10-04 12:35:00,173.15,173.21,172.98,173.0,265476.0,171.6842,171.7437,171.5157,171.5355,265476.0
2023-10-04 12:40:00,173.02,173.18,172.97,173.04,248658.0,171.5553,171.714,171.5058,171.5752,248658.0
2023-10-04 12:45:00,173.04,173.2,173.03,173.15,203216.0,171.5752,171.7338,171.5652,171.6842,203216.0
2023-10-04 12:50:00,173.14,173.19,173.03,173.11,184453.0,171.6743,171.7239,171.5652,171.6446,184453.0
2023-10-04 12:55:00,173.11,173.16,172.99,173.11,214004.0,171.6446,171.6941,171.5256,171.6446,214004.0
2023-10-04 13:00:00,173.1,173.13,172.87,172.89,199000.0,171.6347,171.6644,171.4066,171.4264,199000.0
2023-10-04 13:05:00,172.9,173.11,172.88,173.02,190880.0,171.4363,171.6446,171.4165,171.5553,190880.0
2023-10-04 13:10:00,173.03,173.1,172.96,173.0,231675.0,171.5652,171.6347,171.4958,171.5355,231675.0
2023-10-04 13:15:00,173.0,173.11,172.97,173.08,161128.0,171.5355,171.6446,171.5058,171.6148,161128.0
2023-10-04 13:20:00,173.09,173.12,172.81,172.87,267703.0,171.6247,171.6545,171.3471,171.4066,267703.0
2023-10-04 13:25:00,172.88,172.88,172.64,172.68,349335.0,171.4165,171.4165,171.1785,171.2182,349335.0
2023-10-04 13:30:00,172.68,172.71,172.48,172.66,329550.0,171.2182,171.248,171.0199,171.1984,329550.0
2023-10-04 13:35:00,172.66,172.79,172.61,172.79,211913.0,171.1984,171.3273,171.1488,171.3273,211913.0
2023-10-04 13:40:00,172.79,172.84,172.54,172.83,269318.0,171.3273,171.3769,171.0794,171.3669,269318.0
2023-10-04 13:45:00,172.84,172.92,172.73,172.89,231080.0,171.3769,171.4562,171.2678,171.4264,231080.0
2023-10-04 13:50:00,172.88,172.89,172.54,172.57,294859.0,171.4165,171.4264,171.0794,171.1091,294859.0
2023-10-04 13:55:00,172.57,172.7,172.46,172.52,305745.0,171.1091,171.238,171.0001,171.0596,305745.0
2023-10-04 14:00:00,172.52,172.69,172.37,172.66,358777.0,171.0596,171.2281,170.9108,171.1984,358777.0
2023-10-04 14:05:00,172.66,172.75,172.39,172.42,251013.0,171.1984,171.2876,170.9307,170.9604,251013.0
2023-10-04 14:10:00,172.41,172.69,172.39,172.63,234537.0,170.9505,171.2281,170.9307,171.1686,234537.0
2023-10-04 14:15:00,172.63,172.81,172.63,172.79,259855.0,171.1686,171.3471,171.1686,171.3273,259855.0
2023-10-04 14:20:00,172.78,172.83,172.35,172.43,312531.0,171.3174,171.3669,170.891,170.9703,312531.0
2023-10-04 14:25:00,172.42,172.78,172.38,172.74,318064.0,170.9604,171.3174,170.9207,171.2777,318064.0
2023-10-04 14:30:00,172.74,172.92,172.7,172.71,242906.0,171.2777,171.4562,171.238,171.248,242906.0
2023-10-04 14:35:00,172.71,172.86,172.61,172.84,218340.0,171.248,171.3967,171.1488,171.3769,218340.0
2023-10-04 14:40:00,172.84,173.03,172.81,173.0,255412.0,171.3769,171.5652,171.3471,171.5355,255412.0
2023-10-04 14:45:00,173.0,173.13,172.94,172.94,241447.0,171.5355,171.6644,171.476,171.476,241447.0
2023-10-04 14:50:00,172.94,172.96,172.85,172.91,171468.0,171.476,171.4958,171.3868,171.4463,171468.0
2023-10-04 14:55:00,172.9,173.14,172.88,173.08,227839.0,171.4363,171.6743,171.4165,171.6148,227839.0
2023-10-04 15:00:00,173.09,173.25,173.03,173.17,300215.0,171.6247,171.7834,171.5652,171.7041,300215.0
2023-10-04 15:05:00,173.17,173.29,173.05,173.27,313397.0,171.7041,171.823,171.5851,171.8032,313397.0
2023-10-04 15:10:00,173.26,173.51,173.23,173.43,710839.0,171.7933,172.0412,171.7635,171.9619,710839.0
2023-10-04 15:15:00,173.42,173.73,173.39,173.6,468581.0,171.9519,172.2593,171.9222,172.1304,468581.0
2023-10-04 15:20:00,173.61,173.77,173.5,173.74,433302.0,172.1403,172.299,172.0313,172.2692,433302.0
2023-10-04 15:25:00,173.74,173.82,173.7,173.77,414154.0,172.2692,172.3486,172.2296,172.299,414154.0
2023-10-04 15:30:00,173.77,174.02,173.71,173.96,583191.0,172.299,172.5469,172.2395,172.4874,583191.0
2023-10-04 15:35:00,173.96,174.21,173.94,174.11,544693.0,172.4874,172.7353,172.4675,172.6361,544693.0
2023-10-04 15:40:00,174.12,174.18,173.93,173.94,406474.0,172.646,172.7055,172.4576,172.4675,406474.0
2023-10-04 15:45:00,173.94,173.98,173.64,173.65,758125.0,172.4675,172.5072,172.1701,172.18,758125.0
2023-10-04 15:50:00,173.65,173.83,173.37,173.68,1187018.0,172.18,172.3585,171.9024,172.2097,1187018.0
2023-10-04 15:55:00,173.68,173.78,173.49,173.64,2506396.0,172.2097,172.3089,172.0213,172.1701,2506396.0
2023-10-05 09:30:00,173.74,174.3,173.7,174.0,1439254.0,172.2692,172.8245,172.2296,172.527,1439254.0
2023-10-05 09:35:00,174.0,174.41,173.86,173.88,821036.0,172.527,172.9336,172.3882,172.408,821036.0
2023-10-05 09:40:00,173.86,173.98,173.56,173.81,701814.0,172.3882,172.5072,172.0908,172.3386,701814.0
2023-10-05 09:45:00,173.82,174.1,173.58,173.93,582767.0,172.3486,172.6262,172.1106,172.4576,582767.0
2023-10-05 09:50:00,173.93,174.02,173.53,173.56,564102.0,172.4576,172.5469,172.061,172.0908,564102.0
2023-10-05 09:55:00,173.56,173.96,173.45,173.87,502993.0,172.0908,172.4874,171.9817,172.3981,502993.0
2023-10-05 10:00:00,173.87,173.88,173.31,173.42,836549.0,172.3981,172.408,171.8429,171.9519,836549.0
2023-10-05 10:05:00,173.42,173.43,173.13,173.23,541044.0,171.9519,171.9619,171.6644,171.7635,541044.0
2023-10-05 10:10:00,173.23,173.43,173.07,173.4,460119.0,171.7635,171.9619,171.6049,171.9321,460119.0
2023-10-05 10:15:00,173.4,173.58,173.25,173.54,457896.0,171.9321,172.1106,171.7834,172.0709,457896.0
2023-10-05 10:20:00,173.55,173.6,173.21,173.28,473954.0,172.0808,172.1304,171.7437,171.8131,473954.0
2023-10-05 10:25:00,173.28,173.83,173.26,173.69,515307.0,171.8131,172.3585,171.7933,172.2197,515307.0
2023-10-05 10:30:00,173.69,173.76,173.43,173.44,402872.0,172.2197,172.2891,171.9619,171.9718,402872.0
2023-10-05 10:35:00,173.46,173.47,172.81,172.92,668954.0,171.9916,172.0015,171.3471,171.4562,668954.0
2023-10-05 10:40:00,172.91,172.99,172.79,172.98,430529.0,171.4463,171.5256,171.3273,171.5157,430529.0
2023-10-05 10:45:00,172.99,173.11,172.72,172.75,459510.0,171.5256,171.6446,171.2579,171.2876,459510.0
2023-10-05 10:50:00,172.76,172.99,172.68,172.96,490240.0,171.2975,171.5256,171.2182,171.4958,490240.0
2023-10-05 10:55:00,172.95,173.08,172.91,173.0,398011.0,171.4859,171.6148,171.4463,171.5355,398011.0
2023-10-05 11:00:00,173.0,173.2,172.84,173.09,430333.0,171.5355,171.7338,171.3769,171.6247,430333.0
2023-10-05 11:05:00,173.09,173.2,172.83,172.98,332962.0,171.6247,171.7338,171.3669,171.5157,332962.0
2023-10-05 11:10:00,172.97,173.38,172.93,173.31,484684.0,171.5058,171.9123,171.4661,171.8429,484684.0
2023-10-05 11:15:00,173.32,173.36,173.15,173.19,497861.0,171.8528,171.8924,171.6842,171.7239,497861.0
2023-10-05 11:20:00,173.2,173.63,173.19,173.54,539457.0,171.7338,172.1602,171.7239,172.0709,539457.0
2023-10-05 11:25:00,173.53,173.65,173.45,173.6,452481.0,172.061,172.18,171.9817,172.1304,452481.0
2023-10-05 11:30:00,173.61,173.62,173.31,173.46,433944.0,172.1403,172.1502,171.8429,171.9916,433944.0
2023-10-05 11:35:00,173.45,173.65,173.36,173.58,472749.0,171.9817,172.18,171.8924,172.1106,472749.0
2023-10-05 11:40:00,173.56,173.63,173.3,173.31,319840.0,172.0908,172.1602,171.833,171.8429,319840.0
2023-10-05 11:45:00,173.31,173.57,173.26,173.45,288397.0,171.8429,172.1007,171.7933,171.9817,288397.0
2023-10-05 11:50:00,173.44,173.8,173.34,173.8,455203.0,171.9718,172.3287,171.8726,172.3287,455203.0
2023-10-05 11:55:00,173.79,173.83,173.41,173.48,414492.0,172.3188,172.3585,171.942,172.0114,414492.0
2023-10-05 12:00:00,173.49,173.72,173.36,173.66,337702.0,172.0213,172.2494,171.8924,172.1899,337702.0
2023-10-05 12:05:00,173.65,173.84,173.63,173.75,350608.0,172.18,172.3684,172.1602,172.2791,350608.0
2023-10-05 12:10:00,173.75,173.98,173.71,173.93,389369.0,172.2791,172.5072,172.2395,172.4576,389369.0
2023-10-05 12:15:00,173.93,174.0,173.76,173.94,254770.0,172.4576,172.527,172.2891,172.4675,254770.0
2023-10-05 12:20:00,173.93,174.03,173.82,173.83,325672.0,172.4576,172.5568,172.3486,172.3585,325672.0
2023-10-05 12:25:00,173.83,174.02,173.78,173.97,356937.0,172.3585,172.5469,172.3089,172.4973,356937.0
2023-10-05 12:30:00,173.96,174.03,173.8,173.83,318850.0,172.4874,172.5568,172.3287,172.3585,318850.0
2023-10-05 12:35:00,173.84,174.0,173.81,173.82,239143.0,172.3684,172.527,172.3386,172.3486,239143.0
2023-10-05 12:40:00,173.82,173.82,173.66,173.78,241267.0,172.3486,172.3486,172.1899,172.3089,241267.0
2023-10-05 12:45:00,173.78,173.83,173.62,173.69,189876.0,172.3089,172.3585,172.1502,172.2197,189876.0
2023-10-05 12:50:00,173.68,173.92,173.67,173.88,218534.0,172.2097,172.4477,172.1998,172.408,218534.0
2023-10-05 12:55:00,173.88,173.95,173.73,173.95,198520.0,172.408,172.4775,172.2593,172.4775,198520.0
2023-10-05 13:00:00,173.94,173.98,173.8,173.84,262694.0,172.4675,172.5072,172.3287,172.3684,262694.0
2023-10-05 13:05:00,173.85,173.89,173.64,173.68,246812.0,172.3783,172.418,172.1701,172.2097,246812.0
2023-10-05 13:10:00,173.68,174.02,173.65,173.94,329745.0,172.2097,172.5469,172.18,172.4675,329745.0
2023-10-05 13:15:00,173.94,174.03,173.85,173.88,281344.0,172.4675,172.5568,172.3783,172.408,281344.0
2023-10-05 13:20:00,173.89,174.11,173.87,174.0,312641.0,172.418,172.6361,172.3981,172.527,312641.0
2023-10-05 13:25:00,173.99,174.16,173.96,174.16,265741.0,172.5171,172.6857,172.4874,172.6857,265741.0
2023-10-05 13:30:00,174.15,174.26,173.96,174.21,487891.0,172.6758,172.7848,172.4874,172.7353,487891.0
2023-10-05 13:35:00,174.21,174.64,174.19,174.61,658984.0,172.7353,173.1616,172.7154,173.1319,658984.0
2023-10-05 13:40:00,174.61,174.92,174.6,174.85,782270.0,173.1319,173.4392,173.122,173.3698,782270.0
2023-10-05 13:45:00,174.85,174.96,174.83,174.87,474282.0,173.3698,173.4789,173.35,173.3897,474282.0
2023-10-05 13:50:00,174.87,175.02,174.77,174.85,552537.0,173.3897,173.5384,173.2905,173.3698,552537.0
2023-10-05 13:55:00,174.84,174.9,174.73,174.89,340828.0,173.3599,173.4194,173.2509,173.4095,340828.0
2023-10-05 14:00:00,174.88,175.2,174.88,175.13,541659.0,173.3996,173.7169,173.3996,173.6475,541659.0
2023-10-05 14:05:00,175.14,175.16,174.97,175.02,292841.0,173.6574,173.6772,173.4888,173.5384,292841.0
2023-10-05 14:10:00,175.02,175.04,174.85,175.02,333493.0,173.5384,173.5582,173.3698,173.5384,333493.0
2023-10-05 14:15:00,175.03,175.17,174.97,175.06,448993.0,173.5483,173.6871,173.4888,173.5781,448993.0
2023-10-05 14:20:00,175.06,175.1,174.85,174.89,310002.0,173.5781,173.6177,173.3698,173.4095,310002.0
2023-10-05 14:25:00,174.89,174.99,174.75,174.96,304834.0,173.4095,173.5087,173.2707,173.4789,304834.0
2023-10-05 14:30:00,174.95,175.25,174.9,175.24,500248.0,173.469,173.7665,173.4194,173.7565,500248.0
2023-10-05 14:35:00,175.24,175.39,175.19,175.36,521259.0,173.7565,173.9053,173.707,173.8755,521259.0
2023-10-05 14:40:00,175.36,175.45,175.23,175.33,493359.0,173.8755,173.9648,173.7466,173.8458,493359.0
2023-10-05 14:45:00,175.33,175.39,175.17,175.26,343245.0,173.8458,173.9053,173.6871,173.7764,343245.0
2023-10-05 14:50:00,175.26,175.39,175.25,175.3,185858.0,173.7764,173.9053,173.7665,173.816,185858.0
2023-10-05 14:55:00,175.3,175.37,175.2,175.33,297415.0,173.816,173.8854,173.7169,173.8458,297415.0
2023-10-05 15:00:00,175.34,175.39,175.21,175.27,240284.0,173.8557,173.9053,173.7268,173.7863,240284.0
2023-10-05 15:05:00,175.28,175.34,175.16,175.16,268391.0,173.7962,173.8557,173.6772,173.6772,268391.0
2023-10-05 15:10:00,175.17,175.2,174.92,175.14,387613.0,173.6871,173.7169,173.4392,173.6574,387613.0
2023-10-05 15:15:00,175.15,175.18,175.01,175.03,271331.0,173.6673,173.697,173.5285,173.5483,271331.0
2023-10-05 15:20:00,175.02,175.06,174.87,174.97,372898.0,173.5384,173.5781,173.3897,173.4888,372898.0
2023-10-05 15:25:00,174.97,175.12,174.97,175.12,288800.0,173.4888,173.6376,173.4888,173.6376,288800.0
2023-10-05 15:30:00,175.12,175.22,175.08,175.16,472520.0,173.6376,173.7367,173.5979,173.6772,472520.0
2023-10-05 15:35:00,175.16,175.22,175.04,175.07,300646.0,173.6772,173.7367,173.5582,173.588,300646.0
2023-10-05 15:40:00,175.07,175.14,174.86,174.93,458260.0,173.588,173.6574,173.3798,173.4492,458260.0
2023-10-05 15:45:00,174.93,175.18,174.9,175.18,636676.0,173.4492,173.697,173.4194,173.697,636676.0
2023-10-05 15:50:00,175.17,175.21,174.87,174.95,692730.0,173.6871,173.7268,173.3897,173.469,692730.0
2023-10-05 15:55:00,174.96,175.1,174.84,174.98,1623754.0,173.4789,173.6177,173.3599,173.4987,1623754.0
2023-10-06 09:30:00,173.89,175.06,173.79,174.2,1566804.0,172.418,173.5781,172.3188,172.7253,1566804.0
2023-10-06 09:35:00,174.19,174.42,173.32,173.43,1055188.0,172.7154,172.9435,171.8528,171.9619,1055188.0
2023-10-06 09:40:00,173.41,173.7,173.18,173.59,701184.0,171.942,172.2296,171.714,172.1205,701184.0
2023-10-06 09:45:00,173.59,174.11,173.43,173.57,713263.0,172.1205,172.6361,171.9619,172.1007,713263.0
2023-10-06 09:50:00,173.6,173.99,173.53,173.84,516956.0,172.1304,172.5171,172.061,172.3684,516956.0
2023-10-06 09:55:00,173.84,174.05,173.51,174.03,551251.0,172.3684,172.5766,172.0412,172.5568,551251.0
2023-10-06 10:00:00,174.03,174.1,173.45,173.64,658585.0,172.5568,172.6262,171.9817,172.1701,658585.0
2023-10-06 10:05:00,173.65,173.78,173.35,173.62,426358.0,172.18,172.3089,171.8825,172.1502,426358.0
2023-10-06 10:10:00,173.6,174.25,173.56,174.16,649425.0,172.1304,172.7749,172.0908,172.6857,649425.0
2023-10-06 10:15:00,174.17,174.4,173.9,173.91,539502.0,172.6956,172.9236,172.4279,172.4378,539502.0
2023-10-06 10:20:00,173.91,174.61,173.68,174.59,611464.0,172.4378,173.1319,172.2097,173.112,611464.0
2023-10-06 10:25:00,174.6,174.89,174.53,174.81,603772.0,173.122,173.4095,173.0525,173.3302,603772.0
2023-10-06 10:30:00,174.8,175.07,174.76,174.83,896938.0,173.3203,173.588,173.2806,173.35,896938.0
2023-10-06 10:35:00,174.83,175.13,174.73,174.95,754812.0,173.35,173.6475,173.2509,173.469,754812.0
2023-10-06 10:40:00,174.96,175.06,174.73,175.04,589698.0,173.4789,173.5781,173.2509,173.5582,589698.0
2023-10-06 10:45:00,175.04,175.28,174.98,175.03,495097.0,173.5582,173.7962,173.4987,173.5483,495097.0
2023-10-06 10:50:00,175.04,175.2,174.95,174.96,350572.0,173.5582,173.7169,173.469,173.4789,350572.0
2023-10-06 10:55:00,174.98,175.19,174.84,175.13,449732.0,173.4987,173.707,173.3599,173.6475,449732.0
2023-10-06 11:00:00,175.13,175.42,175.09,175.37,503872.0,173.6475,173.935,173.6078,173.8854,503872.0
2023-10-06 11:05:00,175.38,175.64,175.24,175.54,810369.0,173.8953,174.1531,173.7565,174.054,810369.0
2023-10-06 11:10:00,175.53,175.67,175.38,175.46,659131.0,174.0441,174.1829,173.8953,173.9747,659131.0
2023-10-06 11:15:00,175.46,175.58,175.24,175.29,600831.0,173.9747,174.0937,173.7565,173.8061,600831.0
2023-10-06 11:20:00,175.28,175.45,175.21,175.45,303096.0,173.7962,173.9648,173.7268,173.9648,303096.0
2023-10-06 11:25:00,175.45,175.73,175.36,175.45,500707.0,173.9648,174.2424,173.8755,173.9648,500707.0
2023-10-06 11:30:00,175.45,175.95,175.43,175.95,459271.0,173.9648,174.4605,173.9449,174.4605,459271.0
2023-10-06 11:35:00,175.94,176.1,175.88,176.08,652632.0,174.4506,174.6093,174.3911,174.5894,652632.0
2023-10-06 11:40:00,176.08,176.4,176.06,176.29,623609.0,174.5894,174.9067,174.5696,174.7976,623609.0
2023-10-06 11:45:00,176.3,176.59,176.18,176.56,574620.0,174.8076,175.0951,174.6886,175.0654,574620.0
2023-10-06 11:50:00,176.57,176.66,176.43,176.57,389020.0,175.0753,175.1645,174.9365,175.0753,389020.0
2023-10-06 11:55:00,176.57,176.84,176.53,176.8,528383.0,175.0753,175.343,175.0356,175.3033,528383.0
2023-10-06 12:00:00,176.8,177.05,176.74,176.88,849803.0,175.3033,175.5512,175.2438,175.3827,849803.0
2023-10-06 12:05:00,176.88,176.98,176.75,176.81,393255.0,175.3827,175.4818,175.2538,175.3132,393255.0
2023-10-06 12:10:00,176.81,176.84,176.58,176.66,459076.0,175.3132,175.343,175.0852,175.1645,459076.0
2023-10-06 12:15:00,176.66,176.7,176.52,176.6,444942.0,175.1645,175.2042,175.0257,175.105,444942.0
2023-10-06 12:20:00,176.61,176.62,176.31,176.48,496842.0,175.1149,175.1249,174.8175,174.986,496842.0
2023-10-06 12:25:00,176.47,176.72,176.35,176.67,381840.0,174.9761,175.224,174.8571,175.1744,381840.0
2023-10-06 12:30:00,176.68,176.77,176.48,176.5,387029.0,175.1843,175.2736,174.986,175.0059,387029.0
2023-10-06 12:35:00,176.5,176.75,176.45,176.65,263127.0,175.0059,175.2538,174.9563,175.1546,263127.0
2023-10-06 12:40:00,176.64,176.93,176.62,176.9,426455.0,175.1447,175.4322,175.1249,175.4025,426455.0
2023-10-06 12:45:00,176.9,176.99,176.82,176.86,277377.0,175.4025,175.4917,175.3232,175.3628,277377.0
2023-10-06 12:50:00,176.87,176.92,176.73,176.83,308145.0,175.3727,175.4223,175.2339,175.3331,308145.0
2023-10-06 12:55:00,176.82,176.88,176.73,176.82,184913.0,175.3232,175.3827,175.2339,175.3232,184913.0
2023-10-06 13:00:00,176.83,176.9,176.71,176.77,240068.0,175.3331,175.4025,175.2141,175.2736,240068.0
2023-10-06 13:05:00,176.77,176.88,176.7,176.82,177474.0,175.2736,175.3827,175.2042,175.3232,177474.0
2023-10-06 13:10:00,176.81,177.07,176.69,177.07,558501.0,175.3132,175.571,175.1943,175.571,558501.0
2023-10-06 13:15:00,177.07,177.16,177.03,177.15,423561.0,175.571,175.6603,175.5314,175.6504,423561.0
2023-10-06 13:20:00,177.15,177.36,177.1,177.32,909038.0,175.6504,175.8586,175.6008,175.8189,909038.0
2023-10-06 13:25:00,177.34,177.34,177.04,177.16,330092.0,175.8388,175.8388,175.5413,175.6603,330092.0
2023-10-06 13:30:00,177.17,177.27,177.13,177.26,262995.0,175.6702,175.7694,175.6305,175.7594,262995.0
2023-10-06 13:35:00,177.26,177.39,177.12,177.34,359591.0,175.7594,175.8883,175.6206,175.8388,359591.0
2023-10-06 13:40:00,177.36,177.39,177.12,177.19,272100.0,175.8586,175.8883,175.6206,175.69,272100.0
2023-10-06 13:45:00,177.2,177.33,177.1,177.27,323963.0,175.6999,175.8288,175.6008,175.7694,323963.0
2023-10-06 13:50:00,177.27,177.33,177.2,177.25,203621.0,175.7694,175.8288,175.6999,175.7495,203621.0
2023-10-06 13:55:00,177.25,177.31,177.17,177.28,255988.0,175.7495,175.809,175.6702,175.7793,255988.0
2023-10-06 14:00:00,177.28,177.38,177.13,177.29,297268.0,175.7793,175.8784,175.6305,175.7892,297268.0
2023-10-06 14:05:00,177.29,177.36,177.15,177.29,371977.0,175.7892,175.8586,175.6504,175.7892,371977.0
2023-10-06 14:10:00,177.29,177.38,177.26,177.32,259991.0,175.7892,175.8784,175.7594,175.8189,259991.0
2023-10-06 14:15:00,177.32,177.34,177.19,177.23,235720.0,175.8189,175.8388,175.69,175.7297,235720.0
2023-10-06 14:20:00,177.23,177.36,177.21,177.32,265461.0,175.7297,175.8586,175.7099,175.8189,265461.0
2023-10-06 14:25:00,177.32,177.54,177.3,177.53,393692.0,175.8189,176.0371,175.7991,176.0271,393692.0
2023-10-06 14:30:00,177.53,177.58,177.47,177.52,303145.0,176.0271,176.0767,175.9677,176.0172,303145.0
2023-10-06 14:35:00,177.52,177.67,177.42,177.62,351649.0,176.0172,176.166,175.9181,176.1164,351649.0
2023-10-06 14:40:00,177.62,177.69,177.56,177.62,336579.0,176.1164,176.1858,176.0569,176.1164,336579.0
2023-10-06 14:45:00,177.62,177.71,177.55,177.6,234960.0,176.1164,176.2056,176.047,176.0966,234960.0
2023-10-06 14:50:00,177.6,177.61,177.46,177.51,239989.0,176.0966,176.1065,175.9577,176.0073,239989.0
2023-10-06 14:55:00,177.51,177.59,177.42,177.54,324618.0,176.0073,176.0866,175.9181,176.0371,324618.0
2023-10-06 15:00:00,177.53,177.64,177.45,177.51,353827.0,176.0271,176.1362,175.9478,176.0073,353827.0
2023-10-06 15:05:00,177.51,177.67,177.46,177.62,445847.0,176.0073,176.166,175.9577,176.1164,445847.0
2023-10-06 15:10:00,177.61,177.62,177.47,177.57,324683.0,176.1065,176.1164,175.9677,176.0668,324683.0
2023-10-06 15:15:00,177.58,177.62,177.51,177.61,267127.0,176.0767,176.1164,176.0073,176.1065,267127.0
2023-10-06 15:20:00,177.61,177.83,177.59,177.8,456165.0,176.1065,176.3246,176.0866,176.2949,456165.0
2023-10-06 15:25:00,177.8,177.96,177.76,177.94,506407.0,176.2949,176.4535,176.2552,176.4337,506407.0
2023-10-06 15:30:00,177.94,177.99,177.73,177.75,530526.0,176.4337,176.4833,176.2255,176.2453,530526.0
2023-10-06 15:35:00,177.75,177.93,177.72,177.92,441610.0,176.2453,176.4238,176.2155,176.4138,441610.0
2023-10-06 15:40:00,177.92,177.95,177.72,177.75,565889.0,176.4138,176.4436,176.2155,176.2453,565889.0
2023-10-06 15:45:00,177.75,177.9,177.71,177.82,711710.0,176.2453,176.394,176.2056,176.3147,711710.0
2023-10-06 15:50:00,177.82,177.92,177.4,177.46,1713193.0,176.3147,176.4138,175.8982,175.9577,1713193.0
2023-10-06 15:55:00,177.45,177.6,177.4,177.49,2407944.0,175.9478,176.0966,175.8982,175.9875,2407944.0
2023-10-09 09:30:00,176.84,176.88,176.16,176.21,1313812.0,175.343,175.3827,174.6687,174.7183,1313812.0
2023-10-09 09:35:00,176.2,176.38,175.8,176.24,888046.0,174.7084,174.8869,174.3118,174.7481,888046.0
2023-10-09 09:40:00,176.24,176.84,176.12,176.84,726930.0,174.7481,175.343,174.6291,175.343,726930.0
2023-10-09 09:45:00,176.82,177.09,176.65,177.02,667376.0,175.3232,175.5909,175.1546,175.5215,667376.0
2023-10-09 09:50:00,177.02,177.17,176.73,177.08,530361.0,175.5215,175.6702,175.2339,175.581,530361.0
2023-10-09 09:55:00,177.07,177.3,177.0,177.18,497686.0,175.571,175.7991,175.5016,175.6801,497686.0
2023-10-09 10:00:00,177.18,177.36,176.44,176.5,707316.0,175.6801,175.8586,174.9464,175.0059,707316.0
2023-10-09 10:05:00,176.5,176.66,176.31,176.39,584992.0,175.0059,175.1645,174.8175,174.8968,584992.0
2023-10-09 10:10:00,176.4,176.57,176.33,176.57,385114.0,174.9067,175.0753,174.8373,175.0753,385114.0
2023-10-09 10:15:00,176.58,177.08,176.56,176.97,460639.0,175.0852,175.581,175.0654,175.4719,460639.0
2023-10-09 10:20:00,176.97,177.22,176.76,177.21,311277.0,175.4719,175.7198,175.2637,175.7099,311277.0
2023-10-09 10:25:00,177.21,177.22,176.83,176.87,362976.0,175.7099,175.7198,175.3331,175.3727,362976.0
2023-10-09 10:30:00,176.87,176.98,176.73,176.79,331695.0,175.3727,175.4818,175.2339,175.2934,331695.0
2023-10-09 10:35:00,176.78,176.82,176.41,176.41,351547.0,175.2835,175.3232,174.9166,174.9166,351547.0
2023-10-09 10:40:00,176.44,176.67,176.29,176.59,340621.0,174.9464,175.1744,174.7976,175.0951,340621.0
2023-10-09 10:45:00,176.58,176.67,176.2,176.23,314921.0,175.0852,175.1744,174.7084,174.7382,314921.0
2023-10-09 10:50:00,176.22,176.56,176.22,176.48,379047.0,174.7282,175.0654,174.7282,174.986,379047.0
2023-10-09 10:55:00,176.49,176.58,176.35,176.37,242332.0,174.996,175.0852,174.8571,174.877,242332.0
2023-10-09 11:00:00,176.37,176.58,176.27,176.56,321504.0,174.877,175.0852,174.7778,175.0654,321504.0
2023-10-09 11:05:00,176.56,176.56,176.26,176.31,358600.0,175.0654,175.0654,174.7679,174.8175,358600.0
2023-10-09 11:10:00,176.31,176.59,176.19,176.45,325509.0,174.8175,175.0951,174.6985,174.9563,325509.0
2023-10-09 11:15:00,176.45,176.69,176.44,176.69,303725.0,174.9563,175.1943,174.9464,175.1943,303725.0
2023-10-09 11:20:00,176.68,176.9,176.58,176.87,371667.0,175.1843,175.4025,175.0852,175.3727,371667.0
2023-10-09 11:25:00,176.86,177.13,176.83,177.09,354654.0,175.3628,175.6305,175.3331,175.5909,354654.0
2023-10-09 11:30:00,177.08,177.23,177.07,177.14,327985.0,175.581,175.7297,175.571,175.6405,327985.0
2023-10-09 11:35:00,177.14,177.21,177.03,177.09,343641.0,175.6405,175.7099,175.5314,175.5909,343641.0
2023-10-09 11:40:00,177.09,177.16,177.03,177.12,220523.0,175.5909,175.6603,175.5314,175.6206,220523.0
2023-10-09 11:45:00,177.13,177.13,176.87,177.07,437763.0,175.6305,175.6305,175.3727,175.571,437763.0
2023-10-09 11:50:00,177.06,177.07,176.98,177.05,193616.0,175.5611,175.571,175.4818,175.5512,193616.0
2023-10-09 11:55:00,177.03,177.2,176.98,177.2,205556.0,175.5314,175.6999,175.4818,175.6999,205556.0
2023-10-09 12:00:00,177.2,177.55,177.18,177.53,719563.0,175.6999,176.047,175.6801,176.0271,719563.0
2023-10-09 12:05:00,177.54,177.7,177.43,177.64,326283.0,176.0371,176.1957,175.928,176.1362,326283.0
2023-10-09 12:10:00,177.64,177.76,177.6,177.7,278780.0,176.1362,176.2552,176.0966,176.1957,278780.0
2023-10-09 12:15:00,177.7,177.89,177.69,177.86,322616.0,176.1957,176.3841,176.1858,176.3544,322616.0
2023-10-09 12:20:00,177.87,178.07,177.82,177.84,516662.0,176.3643,176.5626,176.3147,176.3345,516662.0
2023-10-09 12:25:00,177.84,177.85,177.6,177.61,292984.0,176.3345,176.3444,176.0966,176.1065,292984.0
2023-10-09 12:30:00,177.6,177.77,177.6,177.74,252709.0,176.0966,176.2651,176.0966,176.2354,252709.0
2023-10-09 12:35:00,177.75,177.75,177.56,177.62,213468.0,176.2453,176.2453,176.0569,176.1164,213468.0
2023-10-09 12:40:00,177.64,177.73,177.54,177.55,156459.0,176.1362,176.2255,176.0371,176.047,156459.0
2023-10-09 12:45:00,177.56,177.75,177.5,177.7,211576.0,176.0569,176.2453,175.9974,176.1957,211576.0
2023-10-09 12:50:00,177.71,177.77,177.58,177.66,182096.0,176.2056,176.2651,176.0767,176.156,182096.0
2023-10-09 12:55:00,177.66,177.67,177.43,177.6,227018.0,176.156,176.166,175.928,176.0966,227018.0
2023-10-09 13:00:00,177.61,177.76,177.56,177.64,223218.0,176.1065,176.2552,176.0569,176.1362,223218.0
2023-10-09 13:05:00,177.64,177.73,177.58,177.73,124973.0,176.1362,176.2255,176.0767,176.2255,124973.0
2023-10-09 13:10:00,177.74,177.79,177.63,177.72,163587.0,176.2354,176.2849,176.1263,176.2155,163587.0
2023-10-09 13:15:00,177.72,177.84,177.7,177.74,196292.0,176.2155,176.3345,176.1957,176.2354,196292.0
2023-10-09 13:20:00,177.73,177.79,177.68,177.78,127749.0,176.2255,176.2849,176.1759,176.275,127749.0
2023-10-09 13:25:00,177.78,177.97,177.76,177.95,194365.0,176.275,176.4634,176.2552,176.4436,194365.0
2023-10-09 13:30:00,177.96,178.1,177.94,178.06,343269.0,176.4535,176.5923,176.4337,176.5527,343269.0
2023-10-09 13:35:00,178.06,178.14,177.99,178.12,238587.0,176.5527,176.632,176.4833,176.6122,238587.0
2023-10-09 13:40:00,178.12,178.46,178.11,178.33,519878.0,176.6122,176.9493,176.6022,176.8204,519878.0
2023-10-09 13:45:00,178.32,178.6,178.23,178.42,573331.0,176.8105,177.0881,176.7212,176.9096,573331.0
2023-10-09 13:50:00,178.42,178.61,178.39,178.57,353499.0,176.9096,177.098,176.8799,177.0583,353499.0
2023-10-09 13:55:00,178.57,178.79,178.54,178.72,591646.0,177.0583,177.2765,177.0286,177.2071,591646.0
2023-10-09 14:00:00,178.72,178.77,178.58,178.77,418652.0,177.2071,177.2567,177.0683,177.2567,418652.0
2023-10-09 14:05:00,178.75,178.97,178.68,178.88,454937.0,177.2368,177.455,177.1674,177.3657,454937.0
2023-10-09 14:10:00,178.88,178.95,178.82,178.85,323249.0,177.3657,177.4351,177.3062,177.336,323249.0
2023-10-09 14:15:00,178.86,178.93,178.78,178.83,308929.0,177.3459,177.4153,177.2666,177.3161,308929.0
2023-10-09 14:20:00,178.82,178.85,178.72,178.8,261557.0,177.3062,177.336,177.2071,177.2864,261557.0
2023-10-09 14:25:00,178.79,178.87,178.71,178.84,300924.0,177.2765,177.3558,177.1972,177.3261,300924.0
2023-10-09 14:30:00,178.84,178.9,178.65,178.66,357446.0,177.3261,177.3856,177.1377,177.1476,357446.0
2023-10-09 14:35:00,178.66,178.77,178.42,178.76,466183.0,177.1476,177.2567,176.9096,177.2467,466183.0
2023-10-09 14:40:00,178.75,179.02,178.74,178.95,537392.0,177.2368,177.5045,177.2269,177.4351,537392.0
2023-10-09 14:45:00,178.95,178.97,178.81,178.87,338871.0,177.4351,177.455,177.2963,177.3558,338871.0
2023-10-09 14:50:00,178.88,178.94,178.77,178.94,216113.0,177.3657,177.4252,177.2567,177.4252,216113.0
2023-10-09 14:55:00,178.94,179.04,178.87,178.88,389775.0,177.4252,177.5244,177.3558,177.3657,389775.0
2023-10-09 15:00:00,178.89,179.02,178.72,178.84,415548.0,177.3756,177.5045,177.2071,177.3261,415548.0
2023-10-09 15:05:00,178.83,179.0,178.8,178.95,245262.0,177.3161,177.4847,177.2864,177.4351,245262.0
2023-10-09 15:10:00,178.95,179.05,178.85,178.89,379787.0,177.4351,177.5343,177.336,177.3756,379787.0
2023-10-09 15:15:00,178.89,178.9,178.66,178.75,446017.0,177.3756,177.3856,177.1476,177.2368,446017.0
2023-10-09 15:20:00,178.74,178.9,178.72,178.86,304893.0,177.2269,177.3856,177.2071,177.3459,304893.0
2023-10-09 15:25:00,178.86,178.95,178.8,178.9,311170.0,177.3459,177.4351,177.2864,177.3856,311170.0
2023-10-09 15:30:00,178.9,178.91,178.7,178.74,334982.0,177.3856,177.3955,177.1872,177.2269,334982.0
2023-10-09 15:35:00,178.73,178.83,178.66,178.8,324975.0,177.217,177.3161,177.1476,177.2864,324975.0
2023-10-09 15:40:00,178.8,178.91,178.79,178.81,512760.0,177.2864,177.3955,177.2765,177.2963,512760.0
2023-10-09 15:45:00,178.8,179.01,178.76,179.0,658788.0,177.2864,177.4946,177.2467,177.4847,658788.0
2023-10-09 15:50:00,179.0,179.0,178.8,178.92,810480.0,177.4847,177.4847,177.2864,177.4054,810480.0
2023-10-09 15:55:00,178.93,179.05,178.92,179.0,1372574.0,177.4153,177.5343,177.4054,177.4847,1372574.0
2023-10-10 09:30:00,178.1,179.16,178.1,178.49,1475529.0,176.5923,177.6434,176.5923,176.979,1475529.0
2023-10-10 09:35:00,178.5,178.73,178.27,178.36,648277.0,176.9889,177.217,176.7609,176.8501,648277.0
2023-10-10 09:40:00,178.36,178.55,178.19,178.29,502774.0,176.8501,177.0385,176.6816,176.7807,502774.0
2023-10-10 09:45:00,178.28,178.46,178.12,178.21,508511.0,176.7708,176.9493,176.6122,176.7014,508511.0
2023-10-10 09:50:00,178.22,178.51,178.12,178.45,474752.0,176.7113,176.9989,176.6122,176.9394,474752.0
2023-10-10 09:55:00,178.45,178.64,178.32,178.63,566229.0,176.9394,177.1278,176.8105,177.1178,566229.0
2023-10-10 10:00:00,178.63,178.95,178.62,178.81,523867.0,177.1178,177.4351,177.1079,177.2963,523867.0
2023-10-10 10:05:00,178.81,178.83,178.46,178.48,465827.0,177.2963,177.3161,176.9493,176.9691,465827.0
2023-10-10 10:10:00,178.48,178.66,178.35,178.64,580978.0,176.9691,177.1476,176.8402,177.1278,580978.0
2023-10-10 10:15:00,178.64,179.03,178.59,178.97,511403.0,177.1278,177.5145,177.0782,177.455,511403.0
2023-10-10 10:20:00,178.96,179.04,178.77,179.03,435886.0,177.445,177.5244,177.2567,177.5145,435886.0
2023-10-10 10:25:00,179.03,179.31,178.97,179.19,681564.0,177.5145,177.7921,177.455,177.6731,681564.0
2023-10-10 10:30:00,179.19,179.36,179.04,179.26,411335.0,177.6731,177.8417,177.5244,177.7425,411335.0
2023-10-10 10:35:00,179.27,179.43,179.24,179.25,378643.0,177.7524,177.9111,177.7227,177.7326,378643.0
2023-10-10 10:40:00,179.25,179.43,179.24,179.25,429552.0,177.7326,177.9111,177.7227,177.7326,429552.0
2023-10-10 10:45:00,179.27,179.29,179.1,179.22,477402.0,177.7524,177.7723,177.5839,177.7028,477402.0
2023-10-10 10:50:00,179.21,179.39,179.21,179.37,326038.0,177.6929,177.8714,177.6929,177.8516,326038.0
2023-10-10 10:55:00,179.37,179.39,179.25,179.32,266783.0,177.8516,177.8714,177.7326,177.802,266783.0
2023-10-10 11:00:00,179.33,179.55,179.27,179.53,372992.0,177.8119,178.03,177.7524,178.0102,372992.0
2023-10-10 11:05:00,179.54,179.62,179.13,179.18,540329.0,178.0201,178.0995,177.6136,177.6632,540329.0
2023-10-10 11:10:00,179.19,179.51,179.13,179.49,290260.0,177.6731,177.9904,177.6136,177.9706,290260.0
2023-10-10 11:15:00,179.48,179.68,179.44,179.61,384435.0,177.9606,178.1589,177.921,178.0895,384435.0
2023-10-10 11:20:00,179.61,179.62,179.51,179.58,234818.0,178.0895,178.0995,177.9904,178.0598,234818.0
2023-10-10 11:25:00,179.59,179.6,179.45,179.48,277921.0,178.0697,178.0796,177.9309,177.9606,277921.0
2023-10-10 11:30:00,179.49,179.54,179.38,179.49,316025.0,177.9706,178.0201,177.8615,177.9706,316025.0
2023-10-10 11:35:00,179.49,179.56,179.34,179.5,234149.0,177.9706,178.04,177.8218,177.9805,234149.0
2023-10-10 11:40:00,179.5,179.64,179.47,179.62,239353.0,177.9805,178.1193,177.9507,178.0995,239353.0
2023-10-10 11:45:00,179.64,179.65,179.53,179.56,195264.0,178.1193,178.1292,178.0102,178.04,195264.0
2023-10-10 11:50:00,179.56,179.65,179.55,179.63,178025.0,178.04,178.1292,178.03,178.1094,178025.0
2023-10-10 11:55:00,179.62,179.68,179.53,179.56,247472.0,178.0995,178.1589,178.0102,178.04,247472.0
2023-10-10 12:00:00,179.56,179.58,179.48,179.53,177643.0,178.04,178.0598,177.9606,178.0102,177643.0
2023-10-10 12:05:00,179.53,179.63,179.5,179.58,155128.0,178.0102,178.1094,177.9805,178.0598,155128.0
2023-10-10 12:10:00,179.58,179.66,179.54,179.61,167015.0,178.0598,178.1391,178.0201,178.0895,167015.0
2023-10-10 12:15:00,179.62,179.72,179.59,179.71,219099.0,178.0995,178.1986,178.0697,178.1887,219099.0
2023-10-10 12:20:00,179.71,179.71,179.44,179.56,265566.0,178.1887,178.1887,177.921,178.04,265566.0
2023-10-10 12:25:00,179.56,179.66,179.52,179.61,135746.0,178.04,178.1391,178.0003,178.0895,135746.0
2023-10-10 12:30:00,179.62,179.69,179.58,179.59,132694.0,178.0995,178.1689,178.0598,178.0697,132694.0
2023-10-10 12:35:00,179.59,179.6,179.35,179.43,212936.0,178.0697,178.0796,177.8317,177.9111,212936.0
2023-10-10 12:40:00,179.44,179.52,179.38,179.5,211746.0,177.921,178.0003,177.8615,177.9805,211746.0
2023-10-10 12:45:00,179.5,179.56,179.4,179.41,202065.0,177.9805,178.04,177.8813,177.8912,202065.0
2023-10-10 12:50:00,179.41,179.65,179.39,179.63,234046.0,177.8912,178.1292,177.8714,178.1094,234046.0
2023-10-10 12:55:00,179.62,179.64,179.44,179.51,158669.0,178.0995,178.1193,177.921,177.9904,158669.0
2023-10-10 13:00:00,179.5,179.5,178.84,178.84,499404.0,177.9805,177.9805,177.3261,177.3261,499404.0
2023-10-10 13:05:00,178.83,178.94,178.54,178.62,667076.0,177.3161,177.4252,177.0286,177.1079,667076.0
2023-10-10 13:10:00,178.61,178.69,178.29,178.32,502050.0,177.098,177.1773,176.7807,176.8105,502050.0
2023-10-10 13:15:00,178.31,178.38,178.17,178.32,510441.0,176.8005,176.87,176.6617,176.8105,510441.0
2023-10-10 13:20:00,178.32,178.63,178.27,178.38,357868.0,176.8105,177.1178,176.7609,176.87,357868.0
2023-10-10 13:25:00,178.36,178.47,178.14,178.45,450638.0,176.8501,176.9592,176.632,176.9394,450638.0
2023-10-10 13:30:00,178.46,178.58,178.22,178.27,402343.0,176.9493,177.0683,176.7113,176.7609,402343.0
2023-10-10 13:35:00,178.28,178.52,178.27,178.36,315103.0,176.7708,177.0088,176.7609,176.8501,315103.0
2023-10-10 13:40:00,178.37,178.5,178.32,178.44,241086.0,176.86,176.9889,176.8105,176.9294,241086.0
2023-10-10 13:45:00,178.45,178.46,178.3,178.38,299621.0,176.9394,176.9493,176.7906,176.87,299621.0
2023-10-10 13:50:00,178.37,178.39,178.04,178.26,416223.0,176.86,176.8799,176.5328,176.751,416223.0
2023-10-10 13:55:00,178.25,178.46,178.24,178.28,269923.0,176.7411,176.9493,176.7311,176.7708,269923.0
2023-10-10 14:00:00,178.27,178.4,178.21,178.33,341369.0,176.7609,176.8898,176.7014,176.8204,341369.0
2023-10-10 14:05:00,178.32,178.33,178.13,178.16,260775.0,176.8105,176.8204,176.6221,176.6518,260775.0
2023-10-10 14:10:00,178.16,178.32,178.12,178.13,191605.0,176.6518,176.8105,176.6122,176.6221,191605.0
2023-10-10 14:15:00,178.14,178.36,178.12,178.28,284869.0,176.632,176.8501,176.6122,176.7708,284869.0
2023-10-10 14:20:00,178.28,178.31,178.1,178.13,274096.0,176.7708,176.8005,176.5923,176.6221,274096.0
2023-10-10 14:25:00,178.13,178.38,177.95,178.17,457600.0,176.6221,176.87,176.4436,176.6617,457600.0
2023-10-10 14:30:00,178.19,178.34,178.14,178.3,155535.0,176.6816,176.8303,176.632,176.7906,155535.0
2023-10-10 14:35:00,178.3,178.39,178.16,178.31,293077.0,176.7906,176.8799,176.6518,176.8005,293077.0
2023-10-10 14:40:00,178.3,178.44,178.23,178.4,289222.0,176.7906,176.9294,176.7212,176.8898,289222.0
2023-10-10 14:45:00,178.39,178.63,178.38,178.45,417859.0,176.8799,177.1178,176.87,176.9394,417859.0
2023-10-10 14:50:00,178.45,178.46,178.07,178.08,344269.0,176.9394,176.9493,176.5626,176.5725,344269.0
2023-10-10 14:55:00,178.07,178.19,177.96,178.18,365581.0,176.5626,176.6816,176.4535,176.6716,365581.0
2023-10-10 15:00:00,178.18,178.34,178.07,178.31,289133.0,176.6716,176.8303,176.5626,176.8005,289133.0
2023-10-10 15:05:00,178.31,178.4,178.19,178.37,208070.0,176.8005,176.8898,176.6816,176.86,208070.0
2023-10-10 15:10:00,178.37,178.37,178.21,178.31,207977.0,176.86,176.86,176.7014,176.8005,207977.0
2023-10-10 15:15:00,178.31,178.62,178.29,178.56,433564.0,176.8005,177.1079,176.7807,177.0484,433564.0
2023-10-10 15:20:00,178.56,178.73,178.45,178.7,433608.0,177.0484,177.217,176.9394,177.1872,433608.0
2023-10-10 15:25:00,178.7,178.91,178.68,178.79,553640.0,177.1872,177.3955,177.1674,177.2765,553640.0
2023-10-10 15:30:00,178.79,178.8,178.6,178.74,443224.0,177.2765,177.2864,177.0881,177.2269,443224.0
2023-10-10 15:35:00,178.73,178.75,178.53,178.59,409285.0,177.217,177.2368,177.0187,177.0782,409285.0
2023-10-10 15:40:00,178.59,178.74,178.54,178.63,430097.0,177.0782,177.2269,177.0286,177.1178,430097.0
2023-10-10 15:45:00,178.63,178.68,178.53,178.61,470299.0,177.1178,177.1674,177.0187,177.098,470299.0
2023-10-10 15:50:00,178.61,178.66,178.12,178.23,1444422.0,177.098,177.1476,176.6122,176.7212,1444422.0
2023-10-10 15:55:00,178.23,178.45,178.23,178.41,1694119.0,176.7212,176.9394,176.7212,176.8997,1694119.0
2023-10-11 09:30:00,178.2,178.64,178.06,178.39,1434155.0,176.6915,177.1278,176.5527,176.8799,1434155.0
2023-10-11 09:35:00,178.39,178.96,178.35,178.84,783966.0,176.8799,177.445,176.8402,177.3261,783966.0
2023-10-11 09:40:00,178.84,178.88,178.42,178.43,613852.0,177.3261,177.3657,176.9096,176.9195,613852.0
2023-10-11 09:45:00,178.44,178.6,178.12,178.23,650854.0,176.9294,177.0881,176.6122,176.7212,650854.0
2023-10-11 09:50:00,178.22,178.25,177.6,177.77,1168667.0,176.7113,176.7411,176.0966,176.2651,1168667.0
2023-10-11 09:55:00,177.77,177.97,177.77,177.94,512168.0,176.2651,176.4634,176.2651,176.4337,512168.0
2023-10-11 10:00:00,177.93,178.08,177.67,177.94,481422.0,176.4238,176.5725,176.166,176.4337,481422.0
2023-10-11 10:05:00,177.93,178.2,177.91,178.14,469941.0,176.4238,176.6915,176.4039,176.632,469941.0
2023-10-11 10:10:00,178.13,178.24,177.83,177.86,585094.0,176.6221,176.7311,176.3246,176.3544,585094.0
2023-10-11 10:15:00,177.85,178.09,177.83,177.9,398087.0,176.3444,176.5824,176.3246,176.394,398087.0
2023-10-11 10:20:00,177.92,178.29,177.87,178.25,472506.0,176.4138,176.7807,176.3643,176.7411,472506.0
2023-10-11 10:25:00,178.22,178.32,178.13,178.28,468367.0,176.7113,176.8105,176.6221,176.7708,468367.0
2023-10-11 10:30:00,178.28,178.49,178.13,178.49,532084.0,176.7708,176.979,176.6221,176.979,532084.0
2023-10-11 10:35:00,178.48,178.7,178.32,178.65,607746.0,176.9691,177.1872,176.8105,177.1377,607746.0
2023-10-11 10:40:00,178.65,178.72,178.5,178.64,504170.0,177.1377,177.2071,176.9889,177.1278,504170.0
2023-10-11 10:45:00,178.65,178.68,178.48,178.59,332601.0,177.1377,177.1674,176.9691,177.0782,332601.0
2023-10-11 10:50:00,178.59,179.15,178.59,179.06,720541.0,177.0782,177.6334,177.0782,177.5442,720541.0
2023-10-11 10:55:00,179.05,179.28,179.0,179.1,483228.0,177.5343,177.7623,177.4847,177.5839,483228.0
2023-10-11 11:00:00,179.1,179.32,179.09,179.23,529249.0,177.5839,177.802,177.5739,177.7128,529249.0
2023-10-11 11:05:00,179.22,179.23,178.94,178.96,738940.0,177.7028,177.7128,177.4252,177.445,738940.0
2023-10-11 11:10:00,178.96,179.29,178.94,179.11,333004.0,177.445,177.7723,177.4252,177.5938,333004.0
2023-10-11 11:15:00,179.13,179.13,178.62,178.72,440836.0,177.6136,177.6136,177.1079,177.2071,440836.0
2023-10-11 11:20:00,178.73,178.85,178.6,178.8,317605.0,177.217,177.336,177.0881,177.2864,317605.0
2023-10-11 11:25:00,178.83,178.88,178.56,178.59,308947.0,177.3161,177.3657,177.0484,177.0782,308947.0
2023-10-11 11:30:00,178.59,178.94,178.54,178.88,344485.0,177.0782,177.4252,177.0286,177.3657,344485.0
2023-10-11 11:35:00,178.88,178.88,178.55,178.63,230737.0,177.3657,177.3657,177.0385,177.1178,230737.0
2023-10-11 11:40:00,178.62,178.63,178.44,178.59,394346.0,177.1079,177.1178,176.9294,177.0782,394346.0
2023-10-11 11:45:00,178.6,178.8,178.58,178.78,293296.0,177.0881,177.2864,177.0683,177.2666,293296.0
2023-10-11 11:50:00,178.79,178.95,178.79,178.8,350127.0,177.2765,177.4351,177.2765,177.2864,350127.0
2023-10-11 11:55:00,178.8,178.82,178.65,178.71,224127.0,177.2864,177.3062,177.1377,177.1972,224127.0
2023-10-11 12:00:00,178.71,178.72,178.49,178.59,241743.0,177.1972,177.2071,176.979,177.0782,241743.0
2023-10-11 12:05:00,178.58,178.74,178.39,178.7,413520.0,177.0683,177.2269,176.8799,177.1872,413520.0
2023-10-11 12:10:00,178.7,178.72,178.54,178.57,185031.0,177.1872,177.2071,177.0286,177.0583,185031.0
2023-10-11 12:15:00,178.55,178.59,178.36,178.49,273657.0,177.0385,177.0782,176.8501,176.979,273657.0
2023-10-11 12:20:00,178.49,178.59,178.38,178.58,242322.0,176.979,177.0782,176.87,177.0683,242322.0
2023-10-11 12:25:00,178.59,178.6,178.49,178.57,219745.0,177.0782,177.0881,176.979,177.0583,219745.0
2023-10-11 12:30:00,178.58,178.63,178.47,178.5,290083.0,177.0683,177.1178,176.9592,176.9889,290083.0
2023-10-11 12:35:00,178.5,178.7,178.44,178.61,314120.0,176.9889,177.1872,176.9294,177.098,314120.0
2023-10-11 12:40:00,178.61,178.71,178.55,178.59,198867.0,177.098,177.1972,177.0385,177.0782,198867.0
2023-10-11 12:45:00,178.58,178.59,178.42,178.47,243539.0,177.0683,177.0782,176.9096,176.9592,243539.0
2023-10-11 12:50:00,178.47,178.56,178.27,178.38,241354.0,176.9592,177.0484,176.7609,176.87,241354.0
2023-10-11 12:55:00,178.38,178.67,178.36,178.63,234117.0,176.87,177.1575,176.8501,177.1178,234117.0
2023-10-11 13:00:00,178.64,178.71,178.42,178.5,283778.0,177.1278,177.1972,176.9096,176.9889,283778.0
2023-10-11 13:05:00,178.52,178.66,178.48,178.64,207259.0,177.0088,177.1476,176.9691,177.1278,207259.0
2023-10-11 13:10:00,178.64,178.72,178.61,178.72,156268.0,177.1278,177.2071,177.098,177.2071,156268.0
2023-10-11 13:15:00,178.72,178.75,178.33,178.38,269115.0,177.2071,177.2368,176.8204,176.87,269115.0
2023-10-11 13:20:00,178.38,178.62,178.33,178.55,216381.0,176.87,177.1079,176.8204,177.0385,216381.0
2023-10-11 13:25:00,178.55,178.68,178.5,178.59,267095.0,177.0385,177.1674,176.9889,177.0782,267095.0
2023-10-11 13:30:00,178.59,178.59,178.46,178.47,133636.0,177.0782,177.0782,176.9493,176.9592,133636.0
2023-10-11 13:35:00,178.47,178.55,178.37,178.43,168058.0,176.9592,177.0385,176.86,176.9195,168058.0
2023-10-11 13:40:00,178.44,178.58,178.43,178.55,156662.0,176.9294,177.0683,176.9195,177.0385,156662.0
2023-10-11 13:45:00,178.54,178.61,178.39,178.41,166926.0,177.0286,177.098,176.8799,176.8997,166926.0
2023-10-11 13:50:00,178.41,178.61,178.36,178.6,188682.0,176.8997,177.098,176.8501,177.0881,188682.0
2023-10-11 13:55:00,178.6,178.68,178.53,178.63,173462.0,177.0881,177.1674,177.0187,177.1178,173462.0
2023-10-11 14:00:00,178.62,178.94,178.59,178.76,429903.0,177.1079,177.4252,177.0782,177.2467,429903.0
2023-10-11 14:05:00,178.75,178.94,178.75,178.79,337919.0,177.2368,177.4252,177.2368,177.2765,337919.0
2023-10-11 14:10:00,178.78,178.89,178.68,178.81,271209.0,177.2666,177.3756,177.1674,177.2963,271209.0
2023-10-11 14:15:00,178.81,178.95,178.77,178.81,320651.0,177.2963,177.4351,177.2567,177.2963,320651.0
2023-10-11 14:20:00,178.81,179.27,178.8,179.27,480249.0,177.2963,177.7524,177.2864,177.7524,480249.0
2023-10-11 14:25:00,179.26,179.38,178.92,178.95,425113.0,177.7425,177.8615,177.4054,177.4351,425113.0
2023-10-11 14:30:00,178.95,179.12,178.9,178.98,402461.0,177.4351,177.6037,177.3856,177.4649,402461.0
2023-10-11 14:35:00,178.98,179.06,178.98,178.99,201402.0,177.4649,177.5442,177.4649,177.4748,201402.0
2023-10-11 14:40:00,178.99,179.15,178.95,179.09,342538.0,177.4748,177.6334,177.4351,177.5739,342538.0
2023-10-11 14:45:00,179.09,179.17,178.94,179.06,356522.0,177.5739,177.6533,177.4252,177.5442,356522.0
2023-10-11 14:50:00,179.06,179.19,178.99,179.16,224484.0,177.5442,177.6731,177.4748,177.6434,224484.0
2023-10-11 14:55:00,179.15,179.22,179.02,179.09,228710.0,177.6334,177.7028,177.5045,177.5739,228710.0
2023-10-11 15:00:00,179.08,179.29,179.04,179.19,350624.0,177.564,177.7723,177.5244,177.6731,350624.0
2023-10-11 15:05:00,179.18,179.24,179.05,179.23,292034.0,177.6632,177.7227,177.5343,177.7128,292034.0
2023-10-11 15:10:00,179.23,179.26,179.12,179.13,340847.0,177.7128,177.7425,177.6037,177.6136,340847.0
2023-10-11 15:15:00,179.14,179.23,179.07,179.22,252812.0,177.6235,177.7128,177.5541,177.7028,252812.0
2023-10-11 15:20:00,179.21,179.22,179.04,179.17,362498.0,177.6929,177.7028,177.5244,177.6533,362498.0
2023-10-11 15:25:00,179.17,179.26,179.04,179.17,323596.0,177.6533,177.7425,177.5244,177.6533,323596.0
2023-10-11 15:30:00,179.17,179.27,179.14,179.23,279787.0,177.6533,177.7524,177.6235,177.7128,279787.0
2023-10-11 15:35:00,179.23,179.35,179.14,179.3,522209.0,177.7128,177.8317,177.6235,177.7822,522209.0
2023-10-11 15:40:00,179.3,179.47,179.24,179.43,579585.0,177.7822,177.9507,177.7227,177.9111,579585.0
2023-10-11 15:45:00,179.42,179.51,179.36,179.42,686316.0,177.9011,177.9904,177.8417,177.9011,686316.0
2023-10-11 15:50:00,179.41,179.67,179.41,179.53,997443.0,177.8912,178.149,177.8912,178.0102,997443.0
2023-10-11 15:55:00,179.54,179.85,179.53,179.75,2044429.0,178.0201,178.3275,178.0102,178.2284,2044429.0
2023-10-12 09:30:00,180.07,180.42,179.84,179.95,1372220.0,178.5456,178.8927,178.3176,178.4267,1372220.0
2023-10-12 09:35:00,179.96,180.55,179.95,180.39,659731.0,178.4366,179.0216,178.4267,178.8629,659731.0
2023-10-12 09:40:00,180.39,180.63,180.23,180.52,731639.0,178.8629,179.1009,178.7043,178.9918,731639.0
2023-10-12 09:45:00,180.53,180.59,180.37,180.47,502970.0,179.0018,179.0612,178.8431,178.9423,502970.0
2023-10-12 09:50:00,180.48,180.7,180.35,180.5,788118.0,178.9522,179.1703,178.8233,178.972,788118.0
2023-10-12 09:55:00,180.48,180.99,180.36,180.93,848183.0,178.9522,179.4579,178.8332,179.3984,848183.0
2023-10-12 10:00:00,180.93,181.16,180.81,181.11,913796.0,179.3984,179.6264,179.2794,179.5768,913796.0
2023-10-12 10:05:00,181.1,181.42,181.05,181.4,887800.0,179.5669,179.8842,179.5174,179.8644,887800.0
2023-10-12 10:10:00,181.4,181.72,181.33,181.47,937688.0,179.8644,180.1817,179.795,179.9338,937688.0
2023-10-12 10:15:00,181.47,181.57,181.18,181.29,906697.0,179.9338,180.0329,179.6463,179.7553,906697.0
2023-10-12 10:20:00,181.3,181.99,181.2,181.93,1081647.0,179.7652,180.4494,179.6661,180.3899,1081647.0
2023-10-12 10:25:00,181.94,182.15,181.6,181.72,1168174.0,180.3998,180.608,180.0627,180.1817,1168174.0
2023-10-12 10:30:00,181.73,182.04,181.66,182.01,727457.0,180.1916,180.499,180.1222,180.4692,727457.0
2023-10-12 10:35:00,182.01,182.09,181.82,181.87,582078.0,180.4692,180.5485,180.2808,180.3304,582078.0
2023-10-12 10:40:00,181.87,182.04,181.52,181.53,572921.0,180.3304,180.499,179.9834,179.9933,572921.0
2023-10-12 10:45:00,181.52,182.0,181.46,181.79,685491.0,179.9834,180.4593,179.9239,180.2511,685491.0
2023-10-12 10:50:00,181.8,181.93,181.67,181.81,484848.0,180.261,180.3899,180.1321,180.2709,484848.0
2023-10-12 10:55:00,181.81,182.11,181.75,182.06,569908.0,180.2709,180.5684,180.2114,180.5188,569908.0
2023-10-12 11:00:00,182.06,182.08,181.64,181.93,494762.0,180.5188,180.5386,180.1024,180.3899,494762.0
2023-10-12 11:05:00,181.94,182.04,181.77,181.99,537162.0,180.3998,180.499,180.2313,180.4494,537162.0
2023-10-12 11:10:00,181.99,182.21,181.98,182.18,522943.0,180.4494,180.6675,180.4395,180.6378,522943.0
2023-10-12 11:15:00,182.18,182.34,182.09,182.26,656219.0,180.6378,180.7964,180.5485,180.7171,656219.0
2023-10-12 11:20:00,182.24,182.29,181.97,181.97,576596.0,180.6973,180.7469,180.4296,180.4296,576596.0
2023-10-12 11:25:00,181.98,182.0,181.75,181.77,523103.0,180.4395,180.4593,180.2114,180.2313,523103.0
2023-10-12 11:30:00,181.77,181.82,181.61,181.71,741803.0,180.2313,180.2808,180.0726,180.1718,741803.0
2023-10-12 11:35:00,181.71,181.83,181.59,181.72,455085.0,180.1718,180.2907,180.0528,180.1817,455085.0
2023-10-12 11:40:00,181.72,181.84,181.59,181.75,355136.0,180.1817,180.3007,180.0528,180.2114,355136.0
2023-10-12 11:45:00,181.75,181.85,181.56,181.57,307108.0,180.2114,180.3106,180.023,180.0329,307108.0
2023-10-12 11:50:00,181.56,181.81,181.51,181.79,300227.0,180.023,180.2709,179.9735,180.2511,300227.0
2023-10-12 11:55:00,181.79,181.97,181.76,181.94,397291.0,180.2511,180.4296,180.2213,180.3998,397291.0
2023-10-12 12:00:00,181.94,182.08,181.79,181.84,532750.0,180.3998,180.5386,180.2511,180.3007,532750.0
2023-10-12 12:05:00,181.84,182.12,181.84,181.97,370207.0,180.3007,180.5783,180.3007,180.4296,370207.0
2023-10-12 12:10:00,181.97,182.08,181.89,181.96,233761.0,180.4296,180.5386,180.3502,180.4196,233761.0
2023-10-12 12:15:00,181.96,182.12,181.88,182.11,299415.0,180.4196,180.5783,180.3403,180.5684,299415.0
2023-10-12 12:20:00,182.1,182.29,182.03,182.18,459021.0,180.5585,180.7469,180.4891,180.6378,459021.0
2023-10-12 12:25:00,182.18,182.28,182.06,182.27,355397.0,180.6378,180.7369,180.5188,180.727,355397.0
2023-10-12 12:30:00,182.28,182.28,182.05,182.06,305404.0,180.7369,180.7369,180.5089,180.5188,305404.0
2023-10-12 12:35:00,182.07,182.14,181.98,182.06,367293.0,180.5287,180.5981,180.4395,180.5188,367293.0
2023-10-12 12:40:00,182.06,182.12,181.99,182.07,245560.0,180.5188,180.5783,180.4494,180.5287,245560.0
2023-10-12 12:45:00,182.07,182.07,181.9,181.93,260685.0,180.5287,180.5287,180.3602,180.3899,260685.0
2023-10-12 12:50:00,181.93,182.14,181.87,182.11,386416.0,180.3899,180.5981,180.3304,180.5684,386416.0
2023-10-12 12:55:00,182.1,182.13,181.87,181.96,295382.0,180.5585,180.5882,180.3304,180.4196,295382.0
2023-10-12 13:00:00,181.96,182.06,181.45,181.49,539828.0,180.4196,180.5188,179.914,179.9536,539828.0
2023-10-12 13:05:00,181.5,181.51,181.1,181.15,642961.0,179.9635,179.9735,179.5669,179.6165,642961.0
2023-10-12 13:10:00,181.15,181.21,180.74,180.77,517569.0,179.6165,179.676,179.21,179.2397,517569.0
2023-10-12 13:15:00,180.75,180.78,180.55,180.69,526556.0,179.2199,179.2496,179.0216,179.1604,526556.0
2023-10-12 13:20:00,180.71,180.83,180.59,180.68,361200.0,179.1802,179.2992,179.0612,179.1505,361200.0
2023-10-12 13:25:00,180.69,180.72,180.33,180.35,480238.0,179.1604,179.1901,178.8034,178.8233,480238.0
2023-10-12 13:30:00,180.34,180.59,180.2,180.37,488002.0,178.8134,179.0612,178.6745,178.8431,488002.0
2023-10-12 13:35:00,180.38,180.63,180.36,180.46,335263.0,178.853,179.1009,178.8332,178.9323,335263.0
2023-10-12 13:40:00,180.48,180.53,180.24,180.27,340258.0,178.9522,179.0018,178.7142,178.744,340258.0
2023-10-12 13:45:00,180.27,180.4,180.1,180.17,366378.0,178.744,178.8729,178.5754,178.6448,366378.0
2023-10-12 13:50:00,180.17,180.24,180.03,180.13,306599.0,178.6448,178.7142,178.506,178.6051,306599.0
2023-10-12 13:55:00,180.14,180.27,179.96,179.99,398235.0,178.6151,178.744,178.4366,178.4663,398235.0
2023-10-12 14:00:00,179.99,180.13,179.82,179.83,525050.0,178.4663,178.6051,178.2978,178.3077,525050.0
2023-10-12 14:05:00,179.82,179.88,179.58,179.59,494850.0,178.2978,178.3573,178.0598,178.0697,494850.0
2023-10-12 14:10:00,179.59,179.64,179.37,179.56,523587.0,178.0697,178.1193,177.8516,178.04,523587.0
2023-10-12 14:15:00,179.57,179.6,179.04,179.05,841209.0,178.0499,178.0796,177.5244,177.5343,841209.0
2023-10-12 14:20:00,179.05,179.49,179.04,179.36,710420.0,177.5343,177.9706,177.5244,177.8417,710420.0
2023-10-12 14:25:00,179.36,179.69,179.3,179.64,466342.0,177.8417,178.1689,177.7822,178.1193,466342.0
2023-10-12 14:30:00,179.64,179.77,179.49,179.75,348173.0,178.1193,178.2482,177.9706,178.2284,348173.0
2023-10-12 14:35:00,179.75,179.83,179.57,179.8,279302.0,178.2284,178.3077,178.0499,178.2779,279302.0
2023-10-12 14:40:00,179.79,179.86,179.68,179.76,278706.0,178.268,178.3374,178.1589,178.2383,278706.0
2023-10-12 14:45:00,179.76,180.02,179.68,179.95,303712.0,178.2383,178.4961,178.1589,178.4267,303712.0
2023-10-12 14:50:00,179.96,179.96,179.75,179.82,239158.0,178.4366,178.4366,178.2284,178.2978,239158.0
2023-10-12 14:55:00,179.82,179.95,179.74,179.81,223095.0,178.2978,178.4267,178.2184,178.2878,223095.0
2023-10-12 15:00:00,179.82,180.0,179.73,179.99,296595.0,178.2978,178.4762,178.2085,178.4663,296595.0
2023-10-12 15:05:00,180.0,180.01,179.79,179.97,323645.0,178.4762,178.4862,178.268,178.4465,323645.0
2023-10-12 15:10:00,179.97,180.24,179.82,180.11,479321.0,178.4465,178.7142,178.2978,178.5853,479321.0
2023-10-12 15:15:00,180.11,180.43,180.03,180.38,443913.0,178.5853,178.9026,178.506,178.853,443913.0
2023-10-12 15:20:00,180.38,180.48,180.24,180.28,473867.0,178.853,178.9522,178.7142,178.7539,473867.0
2023-10-12 15:25:00,180.27,180.42,180.17,180.4,404483.0,178.744,178.8927,178.6448,178.8729,404483.0
2023-10-12 15:30:00,180.4,180.81,180.39,180.59,796562.0,178.8729,179.2794,178.8629,179.0612,796562.0
2023-10-12 15:35:00,180.59,180.73,180.49,180.56,595499.0,179.0612,179.2001,178.9621,179.0315,595499.0
2023-10-12 15:40:00,180.56,180.67,180.43,180.46,470919.0,179.0315,179.1406,178.9026,178.9323,470919.0
2023-10-12 15:45:00,180.47,180.63,180.41,180.5,496720.0,178.9423,179.1009,178.8828,178.972,496720.0
2023-10-12 15:50:00,180.5,180.82,180.5,180.67,912848.0,178.972,179.2893,178.972,179.1406,912848.0
2023-10-12 15:55:00,180.68,180.81,180.59,180.73,1743645.0,179.1505,179.2794,179.0612,179.2001,1743645.0
2023-10-13 09:30:00,181.39,181.93,181.28,181.48,1517061.0,179.8545,180.3899,179.7454,179.9437,1517061.0
2023-10-13 09:35:00,181.48,181.54,180.93,181.28,708100.0,179.9437,180.0032,179.3984,179.7454,708100.0
2023-10-13 09:40:00,181.28,181.4,181.02,181.18,489847.0,179.7454,179.8644,179.4876,179.6463,489847.0
2023-10-13 09:45:00,181.2,181.36,181.01,181.36,508974.0,179.6661,179.8247,179.4777,179.8247,508974.0
2023-10-13 09:50:00,181.37,181.45,181.03,181.17,473117.0,179.8346,179.914,179.4975,179.6363,473117.0
2023-10-13 09:55:00,181.16,181.41,181.04,181.17,506884.0,179.6264,179.8743,179.5074,179.6363,506884.0
2023-10-13 10:00:00,181.15,181.26,180.57,181.02,741248.0,179.6165,179.7256,179.0414,179.4876,741248.0
2023-10-13 10:05:00,181.03,181.14,180.7,181.0,451591.0,179.4975,179.6066,179.1703,179.4678,451591.0
2023-10-13 10:10:00,180.98,181.0,180.55,180.58,431798.0,179.4479,179.4678,179.0216,179.0513,431798.0
2023-10-13 10:15:00,180.59,180.74,180.47,180.59,439855.0,179.0612,179.21,178.9423,179.0612,439855.0
2023-10-13 10:20:00,180.61,180.84,180.36,180.37,399928.0,179.0811,179.3091,178.8332,178.8431,399928.0
2023-10-13 10:25:00,180.37,180.66,180.36,180.53,324470.0,178.8431,179.1307,178.8332,179.0018,324470.0
2023-10-13 10:30:00,180.52,180.74,180.4,180.74,359058.0,178.9918,179.21,178.8729,179.21,359058.0
2023-10-13 10:35:00,180.73,180.77,180.39,180.41,364888.0,179.2001,179.2397,178.8629,178.8828,364888.0
2023-10-13 10:40:00,180.41,180.45,180.22,180.31,353944.0,178.8828,178.9224,178.6944,178.7836,353944.0
2023-10-13 10:45:00,180.3,180.34,179.97,180.09,554774.0,178.7737,178.8134,178.4465,178.5655,554774.0
2023-10-13 10:50:00,180.08,180.09,179.37,179.63,661489.0,178.5556,178.5655,177.8516,178.1094,661489.0
2023-10-13 10:55:00,179.64,179.72,179.53,179.63,386561.0,178.1193,178.1986,178.0102,178.1094,386561.0
2023-10-13 11:00:00,179.62,179.69,179.53,179.62,278378.0,178.0995,178.1689,178.0102,178.0995,278378.0
2023-10-13 11:05:00,179.61,179.63,179.24,179.58,469473.0,178.0895,178.1094,177.7227,178.0598,469473.0
2023-10-13 11:10:00,179.58,179.65,179.41,179.46,373148.0,178.0598,178.1292,177.8912,177.9408,373148.0
2023-10-13 11:15:00,179.44,179.45,179.16,179.33,479701.0,177.921,177.9309,177.6434,177.8119,479701.0
2023-10-13 11:20:00,179.33,179.39,178.95,178.97,606241.0,177.8119,177.8714,177.4351,177.455,606241.0
2023-10-13 11:25:00,178.99,179.21,178.97,179.19,458832.0,177.4748,177.6929,177.455,177.6731,458832.0
2023-10-13 11:30:00,179.19,179.26,179.03,179.13,445256.0,177.6731,177.7425,177.5145,177.6136,445256.0
2023-10-13 11:35:00,179.13,179.31,178.95,179.29,446776.0,177.6136,177.7921,177.4351,177.7723,446776.0
2023-10-13 11:40:00,179.28,179.37,179.11,179.14,276409.0,177.7623,177.8516,177.5938,177.6235,276409.0
2023-10-13 11:45:00,179.15,179.21,178.95,179.0,238000.0,177.6334,177.6929,177.4351,177.4847,238000.0
2023-10-13 11:50:00,179.01,179.02,178.58,178.66,592033.0,177.4946,177.5045,177.0683,177.1476,592033.0
2023-10-13 11:55:00,178.67,178.67,178.47,178.61,425734.0,177.1575,177.1575,176.9592,177.098,425734.0
2023-10-13 12:00:00,178.6,178.9,178.53,178.71,421494.0,177.0881,177.3856,177.0187,177.1972,421494.0
2023-10-13 12:05:00,178.72,179.0,178.7,178.96,307470.0,177.2071,177.4847,177.1872,177.445,307470.0
2023-10-13 12:10:00,178.96,179.03,178.73,178.75,288712.0,177.445,177.5145,177.217,177.2368,288712.0
2023-10-13 12:15:00,178.75,179.15,178.71,179.13,340781.0,177.2368,177.6334,177.1972,177.6136,340781.0
2023-10-13 12:20:00,179.13,179.26,179.08,179.19,352287.0,177.6136,177.7425,177.564,177.6731,352287.0
2023-10-13 12:25:00,179.19,179.27,179.12,179.25,220192.0,177.6731,177.7524,177.6037,177.7326,220192.0
2023-10-13 12:30:00,179.26,179.47,179.22,179.4,353841.0,177.7425,177.9507,177.7028,177.8813,353841.0
2023-10-13 12:35:00,179.39,179.44,179.19,179.21,283426.0,177.8714,177.921,177.6731,177.6929,283426.0
2023-10-13 12:40:00,179.22,179.42,179.22,179.32,214438.0,177.7028,177.9011,177.7028,177.802,214438.0
2023-10-13 12:45:00,179.32,179.33,179.16,179.17,200216.0,177.802,177.8119,177.6434,177.6533,200216.0
2023-10-13 12:50:00,179.16,179.2,178.84,179.03,363875.0,177.6434,177.683,177.3261,177.5145,363875.0
2023-10-13 12:55:00,179.03,179.15,178.99,179.06,241556.0,177.5145,177.6334,177.4748,177.5442,241556.0
2023-10-13 13:00:00,179.06,179.11,178.96,179.0,203517.0,177.5442,177.5938,177.445,177.4847,203517.0
2023-10-13 13:05:00,179.0,179.0,178.61,178.69,418271.0,177.4847,177.4847,177.098,177.1773,418271.0
2023-10-13 13:10:00,178.69,178.9,178.57,178.58,480803.0,177.1773,177.3856,177.0583,177.0683,480803.0
2023-10-13 13:15:00,178.57,178.72,178.5,178.56,311063.0,177.0583,177.2071,176.9889,177.0484,311063.0
2023-10-13 13:20:00,178.56,178.76,178.53,178.62,266758.0,177.0484,177.2467,177.0187,177.1079,266758.0
2023-10-13 13:25:00,178.62,178.64,178.22,178.26,537281.0,177.1079,177.1278,176.7113,176.751,537281.0
2023-10-13 13:30:00,178.26,178.36,178.16,178.29,452432.0,176.751,176.8501,176.6518,176.7807,452432.0
2023-10-13 13:35:00,178.28,178.34,178.14,178.31,389552.0,176.7708,176.8303,176.632,176.8005,389552.0
2023-10-13 13:40:00,178.31,179.02,178.3,178.84,682852.0,176.8005,177.5045,176.7906,177.3261,682852.0
2023-10-13 13:45:00,178.84,178.96,178.69,178.77,366593.0,177.3261,177.445,177.1773,177.2567,366593.0
2023-10-13 13:50:00,178.78,178.91,178.72,178.79,283874.0,177.2666,177.3955,177.2071,177.2765,283874.0
2023-10-13 13:55:00,178.8,178.97,178.75,178.82,227493.0,177.2864,177.455,177.2368,177.3062,227493.0
2023-10-13 14:00:00,178.82,178.94,178.69,178.78,289044.0,177.3062,177.4252,177.1773,177.2666,289044.0
2023-10-13 14:05:00,178.77,179.11,178.76,178.89,509712.0,177.2567,177.5938,177.2467,177.3756,509712.0
2023-10-13 14:10:00,178.9,179.01,178.83,178.96,221122.0,177.3856,177.4946,177.3161,177.445,221122.0
2023-10-13 14:15:00,178.96,179.17,178.8,179.12,419200.0,177.445,177.6533,177.2864,177.6037,419200.0
2023-10-13 14:20:00,179.11,179.31,179.05,179.13,346520.0,177.5938,177.7921,177.5343,177.6136,346520.0
2023-10-13 14:25:00,179.13,179.27,179.03,179.24,311748.0,177.6136,177.7524,177.5145,177.7227,311748.0
2023-10-13 14:30:00,179.25,179.54,179.21,179.42,557708.0,177.7326,178.0201,177.6929,177.9011,557708.0
2023-10-13 14:35:00,179.42,179.47,179.14,179.24,394000.0,177.9011,177.9507,177.6235,177.7227,394000.0
2023-10-13 14:40:00,179.25,179.35,179.06,179.1,275116.0,177.7326,177.8317,177.5442,177.5839,275116.0
2023-10-13 14:45:00,179.11,179.21,178.96,179.03,360489.0,177.5938,177.6929,177.445,177.5145,360489.0
2023-10-13 14:50:00,179.02,179.34,178.99,179.3,431151.0,177.5045,177.8218,177.4748,177.7822,431151.0
2023-10-13 14:55:00,179.31,179.41,179.16,179.34,349349.0,177.7921,177.8912,177.6434,177.8218,349349.0
2023-10-13 15:00:00,179.33,179.5,179.23,179.42,363583.0,177.8119,177.9805,177.7128,177.9011,363583.0
2023-10-13 15:05:00,179.43,179.45,179.09,179.41,349666.0,177.9111,177.9309,177.5739,177.8912,349666.0
2023-10-13 15:10:00,179.41,179.74,179.31,179.47,507181.0,177.8912,178.2184,177.7921,177.9507,507181.0
2023-10-13 15:15:00,179.46,179.47,179.09,179.17,437842.0,177.9408,177.9507,177.5739,177.6533,437842.0
2023-10-13 15:20:00,179.16,179.2,178.97,179.15,367344.0,177.6434,177.683,177.455,177.6334,367344.0
2023-10-13 15:25:00,179.16,179.17,178.85,178.94,366980.0,177.6434,177.6533,177.336,177.4252,366980.0
2023-10-13 15:30:00,178.94,179.06,178.9,178.96,457000.0,177.4252,177.5442,177.3856,177.445,457000.0
2023-10-13 15:35:00,178.96,179.05,178.85,178.94,447214.0,177.445,177.5343,177.336,177.4252,447214.0
2023-10-13 15:40:00,178.93,178.95,178.52,178.61,515559.0,177.4153,177.4351,177.0088,177.098,515559.0
2023-10-13 15:45:00,178.61,178.98,178.59,178.96,624618.0,177.098,177.4649,177.0782,177.445,624618.0
2023-10-13 15:50:00,178.96,179.09,178.8,179.06,822757.0,177.445,177.5739,177.2864,177.5442,822757.0
2023-10-13 15:55:00,179.05,179.05,178.7,178.87,1829923.0,177.5343,177.5343,177.1872,177.3558,1829923.0
2023-10-16 09:30:00,176.75,178.18,176.51,178.13,2965976.0,175.2538,176.6716,175.0158,176.6221,2965976.0
2023-10-16 09:35:00,178.12,178.36,177.81,177.87,1287993.0,176.6122,176.8501,176.3048,176.3643,1287993.0
2023-10-16 09:40:00,177.87,178.33,177.27,177.3,952266.0,176.3643,176.8204,175.7694,175.7991,952266.0
2023-10-16 09:45:00,177.32,177.51,177.07,177.11,726808.0,175.8189,176.0073,175.571,175.6107,726808.0
2023-10-16 09:50:00,177.12,177.43,176.93,177.01,649798.0,175.6206,175.928,175.4322,175.5116,649798.0
2023-10-16 09:55:00,177.01,177.88,176.89,177.8,713125.0,175.5116,176.3742,175.3926,176.2949,713125.0
2023-10-16 10:00:00,177.81,177.88,177.34,177.58,574336.0,176.3048,176.3742,175.8388,176.0767,574336.0
2023-10-16 10:05:00,177.58,177.95,177.58,177.82,516945.0,176.0767,176.4436,176.0767,176.3147,516945.0
2023-10-16 10:10:00,177.82,178.27,177.78,177.97,732335.0,176.3147,176.7609,176.275,176.4634,732335.0
2023-10-16 10:15:00,177.97,178.26,177.81,178.11,575244.0,176.4634,176.751,176.3048,176.6022,575244.0
2023-10-16 10:20:00,178.1,178.55,178.06,178.35,631347.0,176.5923,177.0385,176.5527,176.8402,631347.0
2023-10-16 10:25:00,178.34,178.48,178.24,178.44,451111.0,176.8303,176.9691,176.7311,176.9294,451111.0
2023-10-16 10:30:00,178.45,178.85,178.4,178.63,661195.0,176.9394,177.336,176.8898,177.1178,661195.0
2023-10-16 10:35:00,178.64,178.8,178.56,178.62,380368.0,177.1278,177.2864,177.0484,177.1079,380368.0
2023-10-16 10:40:00,178.63,178.78,178.51,178.77,485725.0,177.1178,177.2666,176.9989,177.2567,485725.0
2023-10-16 10:45:00,178.77,178.83,178.6,178.67,410528.0,177.2567,177.3161,177.0881,177.1575,410528.0
2023-10-16 10:50:00,178.67,178.77,178.45,178.48,392975.0,177.1575,177.2567,176.9394,176.9691,392975.0
2023-10-16 10:55:00,178.49,178.83,178.48,178.82,404120.0,176.979,177.3161,176.9691,177.3062,404120.0
2023-10-16 11:00:00,178.82,179.08,178.75,178.91,743356.0,177.3062,177.564,177.2368,177.3955,743356.0
2023-10-16 11:05:00,178.92,178.99,178.73,178.74,358430.0,177.4054,177.4748,177.217,177.2269,358430.0
2023-10-16 11:10:00,178.74,178.79,178.55,178.58,338571.0,177.2269,177.2765,177.0385,177.0683,338571.0
2023-10-16 11:15:00,178.59,178.79,178.38,178.4,373801.0,177.0782,177.2765,176.87,176.8898,373801.0
2023-10-16 11:20:00,178.39,178.45,178.31,178.36,307258.0,176.8799,176.9394,176.8005,176.8501,307258.0
2023-10-16 11:25:00,178.37,178.57,178.29,178.51,309379.0,176.86,177.0583,176.7807,176.9989,309379.0
2023-10-16 11:30:00,178.52,178.69,178.52,178.63,276522.0,177.0088,177.1773,177.0088,177.1178,276522.0
2023-10-16 11:35:00,178.63,178.69,178.41,178.43,332435.0,177.1178,177.1773,176.8997,176.9195,332435.0
2023-10-16 11:40:00,178.42,178.5,178.25,178.39,293550.0,176.9096,176.9889,176.7411,176.8799,293550.0
2023-10-16 11:45:00,178.39,178.49,178.19,178.48,296556.0,176.8799,176.979,176.6816,176.9691,296556.0
2023-10-16 11:50:00,178.48,178.51,178.18,178.19,310312.0,176.9691,176.9989,176.6716,176.6816,310312.0
2023-10-16 11:55:00,178.19,178.25,178.03,178.03,337074.0,176.6816,176.7411,176.5229,176.5229,337074.0
2023-10-16 12:00:00,178.03,178.06,177.79,177.94,398453.0,176.5229,176.5527,176.2849,176.4337,398453.0
2023-10-16 12:05:00,177.93,178.02,177.85,177.94,328796.0,176.4238,176.513,176.3444,176.4337,328796.0
2023-10-16 12:10:00,177.93,177.94,177.66,177.66,404622.0,176.4238,176.4337,176.156,176.156,404622.0
2023-10-16 12:15:00,177.66,177.86,177.62,177.83,355495.0,176.156,176.3544,176.1164,176.3246,355495.0
2023-10-16 12:20:00,177.82,177.99,177.7,177.91,360623.0,176.3147,176.4833,176.1957,176.4039,360623.0
2023-10-16 12:25:00,177.91,177.93,177.75,177.82,315889.0,176.4039,176.4238,176.2453,176.3147,315889.0
2023-10-16 12:30:00,177.83,177.94,177.62,177.65,320794.0,176.3246,176.4337,176.1164,176.1461,320794.0
2023-10-16 12:35:00,177.64,177.72,177.55,177.61,284730.0,176.1362,176.2155,176.047,176.1065,284730.0
2023-10-16 12:40:00,177.61,177.64,177.28,177.33,554065.0,176.1065,176.1362,175.7793,175.8288,554065.0
2023-10-16 12:45:00,177.35,177.57,177.35,177.5,325719.0,175.8487,176.0668,175.8487,175.9974,325719.0
2023-10-16 12:50:00,177.5,177.68,177.5,177.63,204046.0,175.9974,176.1759,175.9974,176.1263,204046.0
2023-10-16 12:55:00,177.63,177.63,177.36,177.55,521025.0,176.1263,176.1263,175.8586,176.047,521025.0
2023-10-16 13:00:00,177.55,177.67,177.53,177.66,322570.0,176.047,176.166,176.0271,176.156,322570.0
2023-10-16 13:05:00,177.65,177.78,177.64,177.74,259028.0,176.1461,176.275,176.1362,176.2354,259028.0
2023-10-16 13:10:00,177.73,177.84,177.71,177.73,372822.0,176.2255,176.3345,176.2056,176.2255,372822.0
2023-10-16 13:15:00,177.73,177.83,177.55,177.56,439967.0,176.2255,176.3246,176.047,176.0569,439967.0
2023-10-16 13:20:00,177.55,177.58,176.98,177.07,627652.0,176.047,176.0767,175.4818,175.571,627652.0
2023-10-16 13:25:00,177.06,177.5,176.85,177.47,553597.0,175.5611,175.9974,175.3529,175.9677,553597.0
2023-10-16 13:30:00,177.47,177.64,177.43,177.55,352307.0,175.9677,176.1362,175.928,176.047,352307.0
2023-10-16 13:35:00,177.54,177.78,177.53,177.75,323142.0,176.0371,176.275,176.0271,176.2453,323142.0
2023-10-16 13:40:00,177.76,177.92,177.75,177.87,344133.0,176.2552,176.4138,176.2453,176.3643,344133.0
2023-10-16 13:45:00,177.88,177.89,177.72,177.87,332388.0,176.3742,176.3841,176.2155,176.3643,332388.0
2023-10-16 13:50:00,177.88,178.11,177.83,178.09,355489.0,176.3742,176.6022,176.3246,176.5824,355489.0
2023-10-16 13:55:00,178.09,178.22,178.09,178.15,456091.0,176.5824,176.7113,176.5824,176.6419,456091.0
2023-10-16 14:00:00,178.15,178.16,177.91,177.99,359947.0,176.6419,176.6518,176.4039,176.4833,359947.0
2023-10-16 14:05:00,177.99,178.13,177.82,178.09,371836.0,176.4833,176.6221,176.3147,176.5824,371836.0
2023-10-16 14:10:00,178.08,178.3,178.07,178.24,300505.0,176.5725,176.7906,176.5626,176.7311,300505.0
2023-10-16 14:15:00,178.24,178.36,178.15,178.32,268897.0,176.7311,176.8501,176.6419,176.8105,268897.0
2023-10-16 14:20:00,178.33,178.33,177.98,178.12,329564.0,176.8204,176.8204,176.4733,176.6122,329564.0
2023-10-16 14:25:00,178.12,178.29,178.09,178.13,270275.0,176.6122,176.7807,176.5824,176.6221,270275.0
2023-10-16 14:30:00,178.13,178.18,178.04,178.17,322129.0,176.6221,176.6716,176.5328,176.6617,322129.0
2023-10-16 14:35:00,178.16,178.28,177.9,178.11,339938.0,176.6518,176.7708,176.394,176.6022,339938.0
2023-10-16 14:40:00,178.1,178.28,178.04,178.26,228511.0,176.5923,176.7708,176.5328,176.751,228511.0
2023-10-16 14:45:00,178.26,178.33,178.1,178.2,223218.0,176.751,176.8204,176.5923,176.6915,223218.0
2023-10-16 14:50:00,178.22,178.43,178.17,178.38,290584.0,176.7113,176.9195,176.6617,176.87,290584.0
2023-10-16 14:55:00,178.37,178.55,178.35,178.53,399930.0,176.86,177.0385,176.8402,177.0187,399930.0
2023-10-16 15:00:00,178.53,178.54,178.24,178.47,348300.0,177.0187,177.0286,176.7311,176.9592,348300.0
2023-10-16 15:05:00,178.48,178.67,178.46,178.62,402941.0,176.9691,177.1575,176.9493,177.1079,402941.0
2023-10-16 15:10:00,178.63,178.78,178.55,178.6,451678.0,177.1178,177.2666,177.0385,177.0881,451678.0
2023-10-16 15:15:00,178.6,178.81,178.58,178.64,375290.0,177.0881,177.2963,177.0683,177.1278,375290.0
2023-10-16 15:20:00,178.63,178.81,178.63,178.76,251520.0,177.1178,177.2963,177.1178,177.2467,251520.0
2023-10-16 15:25:00,178.76,178.82,178.69,178.79,354632.0,177.2467,177.3062,177.1773,177.2765,354632.0
2023-10-16 15:30:00,178.79,178.84,178.58,178.61,485076.0,177.2765,177.3261,177.0683,177.098,485076.0
2023-10-16 15:35:00,178.6,178.74,178.6,178.68,313990.0,177.0881,177.2269,177.0881,177.1674,313990.0
2023-10-16 15:40:00,178.69,178.81,178.55,178.64,567479.0,177.1773,177.2963,177.0385,177.1278,567479.0
2023-10-16 15:45:00,178.63,178.71,178.57,178.66,402276.0,177.1178,177.1972,177.0583,177.1476,402276.0
2023-10-16 15:50:00,178.66,178.78,178.56,178.72,803092.0,177.1476,177.2666,177.0484,177.2071,803092.0
2023-10-16 15:55:00,178.72,179.0,178.4,178.68,3242430.0,177.2071,177.4847,176.8898,177.1674,3242430.0
2023-10-17 09:30:00,176.68,176.99,175.94,176.19,2617122.0,175.1843,175.4917,174.4506,174.6985,2617122.0
2023-10-17 09:35:00,176.18,176.39,175.94,176.12,1111789.0,174.6886,174.8968,174.4506,174.6291,1111789.0
2023-10-17 09:40:00,176.12,176.13,175.62,175.65,1073122.0,174.6291,174.639,174.1333,174.1631,1073122.0
2023-10-17 09:45:00,175.65,175.66,175.11,175.23,1189670.0,174.1631,174.173,173.6276,173.7466,1189670.0
2023-10-17 09:50:00,175.22,175.25,174.8,174.9,1273443.0,173.7367,173.7665,173.3203,173.4194,1273443.0
2023-10-17 09:55:00,174.9,175.57,174.9,175.34,969159.0,173.4194,174.0837,173.4194,173.8557,969159.0
2023-10-17 10:00:00,175.34,175.7,175.28,175.54,721147.0,173.8557,174.2126,173.7962,174.054,721147.0
2023-10-17 10:05:00,175.55,175.99,175.43,175.92,991882.0,174.0639,174.5002,173.9449,174.4308,991882.0
2023-10-17 10:10:00,175.91,176.24,175.8,175.82,914556.0,174.4209,174.7481,174.3118,174.3316,914556.0
2023-10-17 10:15:00,175.82,176.09,175.73,176.09,580357.0,174.3316,174.5993,174.2424,174.5993,580357.0
2023-10-17 10:20:00,176.08,176.69,175.93,176.48,939812.0,174.5894,175.1943,174.4407,174.986,939812.0
2023-10-17 10:25:00,176.47,176.52,176.23,176.45,551955.0,174.9761,175.0257,174.7382,174.9563,551955.0
2023-10-17 10:30:00,176.45,176.74,176.32,176.73,616501.0,174.9563,175.2438,174.8274,175.2339,616501.0
2023-10-17 10:35:00,176.74,177.23,176.67,176.97,889735.0,175.2438,175.7297,175.1744,175.4719,889735.0
2023-10-17 10:40:00,176.96,177.09,176.82,176.82,508703.0,175.462,175.5909,175.3232,175.3232,508703.0
2023-10-17 10:45:00,176.83,177.04,176.69,177.0,609467.0,175.3331,175.5413,175.1943,175.5016,609467.0
2023-10-17 10:50:00,176.99,177.04,176.6,176.61,590405.0,175.4917,175.5413,175.105,175.1149,590405.0
2023-10-17 10:55:00,176.61,176.99,176.59,176.66,662693.0,175.1149,175.4917,175.0951,175.1645,662693.0
2023-10-17 11:00:00,176.67,176.87,176.55,176.78,400269.0,175.1744,175.3727,175.0554,175.2835,400269.0
2023-10-17 11:05:00,176.77,176.93,176.49,176.53,448501.0,175.2736,175.4322,174.996,175.0356,448501.0
2023-10-17 11:10:00,176.53,176.91,176.53,176.89,409736.0,175.0356,175.4124,175.0356,175.3926,409736.0
2023-10-17 11:15:00,176.9,177.22,176.82,177.17,521780.0,175.4025,175.7198,175.3232,175.6702,521780.0
2023-10-17 11:20:00,177.18,177.25,176.86,176.98,453008.0,175.6801,175.7495,175.3628,175.4818,453008.0
2023-10-17 11:25:00,176.97,177.19,176.91,177.09,414829.0,175.4719,175.69,175.4124,175.5909,414829.0
2023-10-17 11:30:00,177.08,177.56,177.08,177.49,528301.0,175.581,176.0569,175.581,175.9875,528301.0
2023-10-17 11:35:00,177.49,177.76,177.34,177.47,685806.0,175.9875,176.2552,175.8388,175.9677,685806.0
2023-10-17 11:40:00,177.48,177.63,177.42,177.55,400244.0,175.9776,176.1263,175.9181,176.047,400244.0
2023-10-17 11:45:00,177.55,177.82,177.46,177.8,335434.0,176.047,176.3147,175.9577,176.2949,335434.0
2023-10-17 11:50:00,177.8,177.85,177.55,177.66,318788.0,176.2949,176.3444,176.047,176.156,318788.0
2023-10-17 11:55:00,177.68,177.73,177.55,177.73,213827.0,176.1759,176.2255,176.047,176.2255,213827.0
2023-10-17 12:00:00,177.73,177.98,177.67,177.71,461201.0,176.2255,176.4733,176.166,176.2056,461201.0
2023-10-17 12:05:00,177.7,177.97,177.63,177.96,356045.0,176.1957,176.4634,176.1263,176.4535,356045.0
2023-10-17 12:10:00,177.97,178.09,177.88,178.06,404438.0,176.4634,176.5824,176.3742,176.5527,404438.0
2023-10-17 12:15:00,178.06,178.11,177.88,177.92,308961.0,176.5527,176.6022,176.3742,176.4138,308961.0
2023-10-17 12:20:00,177.93,178.31,177.89,178.09,346330.0,176.4238,176.8005,176.3841,176.5824,346330.0
2023-10-17 12:25:00,178.09,178.24,178.07,178.23,239772.0,176.5824,176.7311,176.5626,176.7212,239772.0
2023-10-17 12:30:00,178.23,178.24,178.1,178.15,198276.0,176.7212,176.7311,176.5923,176.6419,198276.0
2023-10-17 12:35:00,178.14,178.24,178.03,178.19,274138.0,176.632,176.7311,176.5229,176.6816,274138.0
2023-10-17 12:40:00,178.19,178.3,178.17,178.23,267937.0,176.6816,176.7906,176.6617,176.7212,267937.0
2023-10-17 12:45:00,178.19,178.27,177.97,178.26,389888.0,176.6816,176.7609,176.4634,176.751,389888.0
2023-10-17 12:50:00,178.27,178.42,178.12,178.35,334470.0,176.7609,176.9096,176.6122,176.8402,334470.0
2023-10-17 12:55:00,178.35,178.42,178.13,178.19,426749.0,176.8402,176.9096,176.6221,176.6816,426749.0
2023-10-17 13:00:00,178.2,178.35,178.15,178.18,256296.0,176.6915,176.8402,176.6419,176.6716,256296.0
2023-10-17 13:05:00,178.18,178.21,177.97,178.13,593319.0,176.6716,176.7014,176.4634,176.6221,593319.0
2023-10-17 13:10:00,178.13,178.25,178.03,178.03,202939.0,176.6221,176.7411,176.5229,176.5229,202939.0
2023-10-17 13:15:00,178.03,178.13,177.95,178.05,333130.0,176.5229,176.6221,176.4436,176.5427,333130.0
2023-10-17 13:20:00,178.04,178.1,177.82,177.85,285751.0,176.5328,176.5923,176.3147,176.3444,285751.0
2023-10-17 13:25:00,177.84,177.95,177.66,177.67,395065.0,176.3345,176.4436,176.156,176.166,395065.0
2023-10-17 13:30:00,177.66,177.75,177.42,177.75,531582.0,176.156,176.2453,175.9181,176.2453,531582.0
2023-10-17 13:35:00,177.74,177.83,177.63,177.68,281539.0,176.2354,176.3246,176.1263,176.1759,281539.0
2023-10-17 13:40:00,177.68,177.76,177.52,177.75,291492.0,176.1759,176.2552,176.0172,176.2453,291492.0
2023-10-17 13:45:00,177.75,177.79,177.48,177.54,357860.0,176.2453,176.2849,175.9776,176.0371,357860.0
2023-10-17 13:50:00,177.53,177.54,177.01,177.13,588828.0,176.0271,176.0371,175.5116,175.6305,588828.0
2023-10-17 13:55:00,177.11,177.23,176.95,177.16,376332.0,175.6107,175.7297,175.4521,175.6603,376332.0
2023-10-17 14:00:00,177.17,177.25,177.06,177.16,456345.0,175.6702,175.7495,175.5611,175.6603,456345.0
2023-10-17 14:05:00,177.17,177.36,177.11,177.35,308652.0,175.6702,175.8586,175.6107,175.8487,308652.0
2023-10-17 14:10:00,177.33,177.42,177.2,177.23,396993.0,175.8288,175.9181,175.6999,175.7297,396993.0
2023-10-17 14:15:00,177.24,177.54,177.18,177.22,353882.0,175.7396,176.0371,175.6801,175.7198,353882.0
2023-10-17 14:20:00,177.23,177.49,177.21,177.43,284603.0,175.7297,175.9875,175.7099,175.928,284603.0
2023-10-17 14:25:00,177.44,177.46,176.99,177.1,735997.0,175.9379,175.9577,175.4917,175.6008,735997.0
2023-10-17 14:30:00,177.09,177.27,176.93,177.2,421312.0,175.5909,175.7694,175.4322,175.6999,421312.0
2023-10-17 14:35:00,177.19,177.34,177.08,177.3,281219.0,175.69,175.8388,175.581,175.7991,281219.0
2023-10-17 14:40:00,177.3,177.34,177.01,177.05,334410.0,175.7991,175.8388,175.5116,175.5512,334410.0
2023-10-17 14:45:00,177.05,177.14,176.97,177.08,318516.0,175.5512,175.6405,175.4719,175.581,318516.0
2023-10-17 14:50:00,177.08,177.08,176.45,176.49,920782.0,175.581,175.581,174.9563,174.996,920782.0
2023-10-17 14:55:00,176.48,176.67,176.36,176.62,578280.0,174.986,175.1744,174.8671,175.1249,578280.0
2023-10-17 15:00:00,176.62,176.74,176.52,176.68,375808.0,175.1249,175.2438,175.0257,175.1843,375808.0
2023-10-17 15:05:00,176.68,176.92,176.55,176.8,463219.0,175.1843,175.4223,175.0554,175.3033,463219.0
2023-10-17 15:10:00,176.81,176.95,176.5,176.72,680934.0,175.3132,175.4521,175.0059,175.224,680934.0
2023-10-17 15:15:00,176.73,176.88,176.67,176.81,429675.0,175.2339,175.3827,175.1744,175.3132,429675.0
2023-10-17 15:20:00,176.81,176.93,176.69,176.73,345795.0,175.3132,175.4322,175.1943,175.2339,345795.0
2023-10-17 15:25:00,176.74,176.88,176.66,176.77,376123.0,175.2438,175.3827,175.1645,175.2736,376123.0
2023-10-17 15:30:00,176.78,176.84,176.58,176.61,447984.0,175.2835,175.343,175.0852,175.1149,447984.0
2023-10-17 15:35:00,176.62,176.7,176.51,176.53,485268.0,175.1249,175.2042,175.0158,175.0356,485268.0
2023-10-17 15:40:00,176.53,176.68,176.44,176.55,636185.0,175.0356,175.1843,174.9464,175.0554,636185.0
2023-10-17 15:45:00,176.55,176.83,176.53,176.76,788674.0,175.0554,175.3331,175.0356,175.2637,788674.0
2023-10-17 15:50:00,176.74,177.3,176.71,177.1,1014705.0,175.2438,175.7991,175.2141,175.6008,1014705.0
2023-10-17 15:55:00,177.11,177.18,176.85,177.14,1939896.0,175.6107,175.6801,175.3529,175.6405,1939896.0
2023-10-18 09:30:00,175.57,176.48,175.42,176.41,1764731.0,174.0837,174.986,173.935,174.9166,1764731.0
2023-10-18 09:35:00,176.41,176.65,175.98,176.19,906527.0,174.9166,175.1546,174.4903,174.6985,906527.0
2023-10-18 09:40:00,176.19,176.52,175.89,175.91,780720.0,174.6985,175.0257,174.401,174.4209,780720.0
2023-10-18 09:45:00,175.91,176.37,175.69,176.0,663093.0,174.4209,174.877,174.2027,174.5101,663093.0
2023-10-18 09:50:00,176.03,176.58,175.88,176.54,720062.0,174.5398,175.0852,174.3911,175.0455,720062.0
2023-10-18 09:55:00,176.53,176.62,176.36,176.58,656859.0,175.0356,175.1249,174.8671,175.0852,656859.0
2023-10-18 10:00:00,176.59,176.74,176.15,176.65,716989.0,175.0951,175.2438,174.6588,175.1546,716989.0
2023-10-18 10:05:00,176.65,177.03,176.59,176.8,644754.0,175.1546,175.5314,175.0951,175.3033,644754.0
2023-10-18 10:10:00,176.81,176.95,176.62,176.91,448622.0,175.3132,175.4521,175.1249,175.4124,448622.0
2023-10-18 10:15:00,176.9,177.42,176.74,177.35,835847.0,175.4025,175.9181,175.2438,175.8487,835847.0
2023-10-18 10:20:00,177.36,177.58,177.27,177.31,871552.0,175.8586,176.0767,175.7694,175.809,871552.0
2023-10-18 10:25:00,177.32,177.34,176.59,176.62,719199.0,175.8189,175.8388,175.0951,175.1249,719199.0
2023-10-18 10:30:00,176.61,176.61,176.01,176.07,852863.0,175.1149,175.1149,174.52,174.5795,852863.0
2023-10-18 10:35:00,176.06,176.14,175.75,176.14,853625.0,174.5696,174.6489,174.2622,174.6489,853625.0
2023-10-18 10:40:00,176.14,176.43,176.04,176.33,523609.0,174.6489,174.9365,174.5498,174.8373,523609.0
2023-10-18 10:45:00,176.36,176.64,176.33,176.48,531641.0,174.8671,175.1447,174.8373,174.986,531641.0
2023-10-18 10:50:00,176.48,176.5,176.12,176.18,498605.0,174.986,175.0059,174.6291,174.6886,498605.0
2023-10-18 10:55:00,176.17,176.36,176.1,176.14,402499.0,174.6787,174.8671,174.6093,174.6489,402499.0
2023-10-18 11:00:00,176.14,176.75,176.12,176.69,540261.0,174.6489,175.2538,174.6291,175.1943,540261.0
2023-10-18 11:05:00,176.7,176.72,176.33,176.34,413432.0,175.2042,175.224,174.8373,174.8472,413432.0
2023-10-18 11:10:00,176.34,176.67,176.33,176.53,416909.0,174.8472,175.1744,174.8373,175.0356,416909.0
2023-10-18 11:15:00,176.53,176.93,176.48,176.82,409082.0,175.0356,175.4322,174.986,175.3232,409082.0
2023-10-18 11:20:00,176.83,176.97,176.7,176.78,395297.0,175.3331,175.4719,175.2042,175.2835,395297.0
2023-10-18 11:25:00,176.78,177.12,176.7,176.73,422968.0,175.2835,175.6206,175.2042,175.2339,422968.0
2023-10-18 11:30:00,176.73,176.96,176.63,176.91,345870.0,175.2339,175.462,175.1348,175.4124,345870.0
2023-10-18 11:35:00,176.92,177.36,176.83,177.26,489809.0,175.4223,175.8586,175.3331,175.7594,489809.0
2023-10-18 11:40:00,177.27,177.28,176.86,176.92,385492.0,175.7694,175.7793,175.3628,175.4223,385492.0
2023-10-18 11:45:00,176.92,177.06,176.76,177.02,343019.0,175.4223,175.5611,175.2637,175.5215,343019.0
2023-10-18 11:50:00,177.02,177.3,177.02,177.2,368447.0,175.5215,175.7991,175.5215,175.6999,368447.0
2023-10-18 11:55:00,177.2,177.4,176.99,177.02,427853.0,175.6999,175.8982,175.4917,175.5215,427853.0
2023-10-18 12:00:00,177.02,177.49,176.83,177.41,457937.0,175.5215,175.9875,175.3331,175.9082,457937.0
2023-10-18 12:05:00,177.43,177.49,177.18,177.43,331950.0,175.928,175.9875,175.6801,175.928,331950.0
2023-10-18 12:10:00,177.45,177.53,177.28,177.33,421924.0,175.9478,176.0271,175.7793,175.8288,421924.0
2023-10-18 12:15:00,177.33,177.42,177.03,177.04,351384.0,175.8288,175.9181,175.5314,175.5413,351384.0
2023-10-18 12:20:00,177.04,177.11,176.81,176.83,429707.0,175.5413,175.6107,175.3132,175.3331,429707.0
2023-10-18 12:25:00,176.83,176.98,176.72,176.82,323440.0,175.3331,175.4818,175.224,175.3232,323440.0
2023-10-18 12:30:00,176.82,176.95,176.76,176.76,233703.0,175.3232,175.4521,175.2637,175.2637,233703.0
2023-10-18 12:35:00,176.77,176.87,176.63,176.66,263770.0,175.2736,175.3727,175.1348,175.1645,263770.0
2023-10-18 12:40:00,176.67,176.9,176.66,176.77,271863.0,175.1744,175.4025,175.1645,175.2736,271863.0
2023-10-18 12:45:00,176.76,176.83,176.61,176.63,276742.0,175.2637,175.3331,175.1149,175.1348,276742.0
2023-10-18 12:50:00,176.63,176.63,176.31,176.33,510594.0,175.1348,175.1348,174.8175,174.8373,510594.0
2023-10-18 12:55:00,176.34,176.46,176.26,176.38,310027.0,174.8472,174.9662,174.7679,174.8869,310027.0
2023-10-18 13:00:00,176.37,176.93,176.22,176.92,590422.0,174.877,175.4322,174.7282,175.4223,590422.0
2023-10-18 13:05:00,176.92,177.09,176.74,177.01,487598.0,175.4223,175.5909,175.2438,175.5116,487598.0
2023-10-18 13:10:00,177.02,177.28,176.86,177.17,532807.0,175.5215,175.7793,175.3628,175.6702,532807.0
2023-10-18 13:15:00,177.16,177.37,177.01,177.1,358482.0,175.6603,175.8685,175.5116,175.6008,358482.0
2023-10-18 13:20:00,177.08,177.16,176.99,177.06,188083.0,175.581,175.6603,175.4917,175.5611,188083.0
2023-10-18 13:25:00,177.07,177.21,176.99,177.12,221190.0,175.571,175.7099,175.4917,175.6206,221190.0
2023-10-18 13:30:00,177.12,177.12,176.67,176.72,363368.0,175.6206,175.6206,175.1744,175.224,363368.0
2023-10-18 13:35:00,176.7,176.7,176.39,176.44,448191.0,175.2042,175.2042,174.8968,174.9464,448191.0
2023-10-18 13:40:00,176.43,176.53,176.37,176.46,302730.0,174.9365,175.0356,174.877,174.9662,302730.0
2023-10-18 13:45:00,176.45,176.45,176.22,176.38,301689.0,174.9563,174.9563,174.7282,174.8869,301689.0
2023-10-18 13:50:00,176.38,176.66,176.35,176.6,340408.0,174.8869,175.1645,174.8571,175.105,340408.0
2023-10-18 13:55:00,176.59,176.79,176.51,176.76,279005.0,175.0951,175.2934,175.0158,175.2637,279005.0
2023-10-18 14:00:00,176.75,176.82,176.62,176.8,355209.0,175.2538,175.3232,175.1249,175.3033,355209.0
2023-10-18 14:05:00,176.8,177.13,176.65,177.02,404953.0,175.3033,175.6305,175.1546,175.5215,404953.0
2023-10-18 14:10:00,177.02,177.03,176.65,176.69,264332.0,175.5215,175.5314,175.1546,175.1943,264332.0
2023-10-18 14:15:00,176.68,176.72,176.47,176.59,330114.0,175.1843,175.224,174.9761,175.0951,330114.0
2023-10-18 14:20:00,176.58,176.79,176.55,176.71,333355.0,175.0852,175.2934,175.0554,175.2141,333355.0
2023-10-18 14:25:00,176.71,176.76,176.61,176.7,243415.0,175.2141,175.2637,175.1149,175.2042,243415.0
2023-10-18 14:30:00,176.69,176.92,176.64,176.66,271955.0,175.1943,175.4223,175.1447,175.1645,271955.0
2023-10-18 14:35:00,176.66,176.71,176.51,176.52,212458.0,175.1645,175.2141,175.0158,175.0257,212458.0
2023-10-18 14:40:00,176.51,176.57,176.38,176.5,258016.0,175.0158,175.0753,174.8869,175.0059,258016.0
2023-10-18 14:45:00,176.51,176.6,176.36,176.39,265307.0,175.0158,175.105,174.8671,174.8968,265307.0
2023-10-18 14:50:00,176.4,176.42,176.23,176.29,268536.0,174.9067,174.9265,174.7382,174.7976,268536.0
2023-10-18 14:55:00,176.3,176.54,176.29,176.42,346387.0,174.8076,175.0455,174.7976,174.9265,346387.0
2023-10-18 15:00:00,176.42,176.44,176.19,176.28,335053.0,174.9265,174.9464,174.6985,174.7877,335053.0
2023-10-18 15:05:00,176.28,176.32,176.04,176.1,362499.0,174.7877,174.8274,174.5498,174.6093,362499.0
2023-10-18 15:10:00,176.1,176.18,176.03,176.06,373501.0,174.6093,174.6886,174.5398,174.5696,373501.0
2023-10-18 15:15:00,176.06,176.25,175.97,176.24,434306.0,174.5696,174.758,174.4804,174.7481,434306.0
2023-10-18 15:20:00,176.24,176.3,175.99,176.04,492139.0,174.7481,174.8076,174.5002,174.5498,492139.0
2023-10-18 15:25:00,176.03,176.08,175.78,175.88,535687.0,174.5398,174.5894,174.292,174.3911,535687.0
2023-10-18 15:30:00,175.88,176.07,175.78,176.06,505180.0,174.3911,174.5795,174.292,174.5696,505180.0
2023-10-18 15:35:00,176.06,176.09,175.82,175.82,429323.0,174.5696,174.5993,174.3316,174.3316,429323.0
2023-10-18 15:40:00,175.83,175.89,175.57,175.58,665559.0,174.3415,174.401,174.0837,174.0937,665559.0
2023-10-18 15:45:00,175.59,175.59,175.11,175.25,1005034.0,174.1036,174.1036,173.6276,173.7665,1005034.0
2023-10-18 15:50:00,175.25,175.72,175.25,175.7,912077.0,173.7665,174.2325,173.7665,174.2126,912077.0
2023-10-18 15:55:00,175.71,175.91,175.59,175.84,2124516.0,174.2226,174.4209,174.1036,174.3515,2124516.0
2023-10-19 09:30:00,176.0,176.66,175.93,176.34,1413290.0,174.5101,175.1645,174.4407,174.8472,1413290.0
2023-10-19 09:35:00,176.35,176.42,175.84,176.07,557966.0,174.8571,174.9265,174.3515,174.5795,557966.0
2023-10-19 09:40:00,176.06,176.26,175.95,176.13,601680.0,174.5696,174.7679,174.4605,174.639,601680.0
2023-10-19 09:45:00,176.14,176.4,176.12,176.37,547532.0,174.6489,174.9067,174.6291,174.877,547532.0
2023-10-19 09:50:00,176.37,176.84,176.36,176.7,643194.0,174.877,175.343,174.8671,175.2042,643194.0
2023-10-19 09:55:00,176.71,176.86,176.58,176.84,710347.0,175.2141,175.3628,175.0852,175.343,710347.0
2023-10-19 10:00:00,176.85,176.89,176.54,176.59,570712.0,175.3529,175.3926,175.0455,175.0951,570712.0
2023-10-19 10:05:00,176.59,176.93,176.54,176.74,495891.0,175.0951,175.4322,175.0455,175.2438,495891.0
2023-10-19 10:10:00,176.73,177.29,176.72,177.28,783573.0,175.2339,175.7892,175.224,175.7793,783573.0
2023-10-19 10:15:00,177.28,177.33,176.86,177.02,535001.0,175.7793,175.8288,175.3628,175.5215,535001.0
2023-10-19 10:20:00,177.0,177.14,176.63,176.95,436605.0,175.5016,175.6405,175.1348,175.4521,436605.0
2023-10-19 10:25:00,176.95,176.99,176.18,176.28,497970.0,175.4521,175.4917,174.6886,174.7877,497970.0
2023-10-19 10:30:00,176.28,176.44,176.16,176.43,586545.0,174.7877,174.9464,174.6687,174.9365,586545.0
2023-10-19 10:35:00,176.44,176.75,176.43,176.57,480270.0,174.9464,175.2538,174.9365,175.0753,480270.0
2023-10-19 10:40:00,176.57,176.87,176.5,176.76,399556.0,175.0753,175.3727,175.0059,175.2637,399556.0
2023-10-19 10:45:00,176.76,176.81,176.52,176.59,262638.0,175.2637,175.3132,175.0257,175.0951,262638.0
2023-10-19 10:50:00,176.56,176.79,176.33,176.47,291375.0,175.0654,175.2934,174.8373,174.9761,291375.0
2023-10-19 10:55:00,176.47,176.68,176.36,176.47,281647.0,174.9761,175.1843,174.8671,174.9761,281647.0
2023-10-19 11:00:00,176.46,176.67,176.24,176.39,358710.0,174.9662,175.1744,174.7481,174.8968,358710.0
2023-10-19 11:05:00,176.4,176.41,176.05,176.2,382806.0,174.9067,174.9166,174.5597,174.7084,382806.0
2023-10-19 11:10:00,176.22,176.31,176.03,176.09,288111.0,174.7282,174.8175,174.5398,174.5993,288111.0
2023-10-19 11:15:00,176.09,176.16,175.82,175.94,471583.0,174.5993,174.6687,174.3316,174.4506,471583.0
2023-10-19 11:20:00,175.94,175.94,175.63,175.9,451654.0,174.4506,174.4506,174.1432,174.4109,451654.0
2023-10-19 11:25:00,175.92,176.27,175.87,176.25,392333.0,174.4308,174.7778,174.3812,174.758,392333.0
2023-10-19 11:30:00,176.25,176.35,176.11,176.35,353905.0,174.758,174.8571,174.6192,174.8571,353905.0
2023-10-19 11:35:00,176.34,176.46,176.26,176.33,366774.0,174.8472,174.9662,174.7679,174.8373,366774.0
2023-10-19 11:40:00,176.34,176.63,176.3,176.56,452772.0,174.8472,175.1348,174.8076,175.0654,452772.0
2023-10-19 11:45:00,176.56,176.72,176.44,176.66,368363.0,175.0654,175.224,174.9464,175.1645,368363.0
2023-10-19 11:50:00,176.66,176.68,176.47,176.58,324224.0,175.1645,175.1843,174.9761,175.0852,324224.0
2023-10-19 11:55:00,176.58,176.63,176.44,176.48,248919.0,175.0852,175.1348,174.9464,174.986,248919.0
2023-10-19 12:00:00,176.47,177.54,176.1,177.11,1155920.0,174.9761,176.0371,174.6093,175.6107,1155920.0
2023-10-19 12:05:00,177.11,177.23,176.67,176.7,469925.0,175.6107,175.7297,175.1744,175.2042,469925.0
2023-10-19 12:10:00,176.71,176.94,176.66,176.72,353780.0,175.2141,175.4421,175.1645,175.224,353780.0
2023-10-19 12:15:00,176.71,177.35,176.62,177.26,504743.0,175.2141,175.8487,175.1249,175.7594,504743.0
2023-10-19 12:20:00,177.28,177.77,177.24,177.56,731665.0,175.7793,176.2651,175.7396,176.0569,731665.0
2023-10-19 12:25:00,177.57,177.62,176.56,176.68,743790.0,176.0668,176.1164,175.0654,175.1843,743790.0
2023-10-19 12:30:00,176.69,176.78,175.88,175.97,658137.0,175.1943,175.2835,174.3911,174.4804,658137.0
2023-10-19 12:35:00,175.97,175.97,175.46,175.7,950735.0,174.4804,174.4804,173.9747,174.2126,950735.0
2023-10-19 12:40:00,175.7,176.06,175.47,175.83,659111.0,174.2126,174.5696,173.9846,174.3415,659111.0
2023-10-19 12:45:00,175.83,176.7,175.81,176.65,570565.0,174.3415,175.2042,174.3217,175.1546,570565.0
2023-10-19 12:50:00,176.69,177.06,176.48,177.05,741056.0,175.1943,175.5611,174.986,175.5512,741056.0
2023-10-19 12:55:00,177.04,177.21,176.78,177.06,528777.0,175.5413,175.7099,175.2835,175.5611,528777.0
2023-10-19 13:00:00,177.06,177.48,177.04,177.26,606317.0,175.5611,175.9776,175.5413,175.7594,606317.0
2023-10-19 13:05:00,177.27,177.76,177.19,177.66,523565.0,175.7694,176.2552,175.69,176.156,523565.0
2023-10-19 13:10:00,177.65,177.84,177.57,177.63,439889.0,176.1461,176.3345,176.0668,176.1263,439889.0
2023-10-19 13:15:00,177.65,177.84,177.36,177.74,395892.0,176.1461,176.3345,175.8586,176.2354,395892.0
2023-10-19 13:20:00,177.75,177.81,177.36,177.46,370780.0,176.2453,176.3048,175.8586,175.9577,370780.0
2023-10-19 13:25:00,177.46,177.55,177.25,177.48,273759.0,175.9577,176.047,175.7495,175.9776,273759.0
2023-10-19 13:30:00,177.49,177.83,177.37,177.46,338708.0,175.9875,176.3246,175.8685,175.9577,338708.0
2023-10-19 13:35:00,177.48,177.54,176.88,176.99,502257.0,175.9776,176.0371,175.3827,175.4917,502257.0
2023-10-19 13:40:00,176.97,177.0,176.6,176.67,444981.0,175.4719,175.5016,175.105,175.1744,444981.0
2023-10-19 13:45:00,176.67,176.8,176.56,176.67,307200.0,175.1744,175.3033,175.0654,175.1744,307200.0
2023-10-19 13:50:00,176.69,176.92,176.65,176.8,268525.0,175.1943,175.4223,175.1546,175.3033,268525.0
2023-10-19 13:55:00,176.8,177.01,176.67,176.78,349748.0,175.3033,175.5116,175.1744,175.2835,349748.0
2023-10-19 14:00:00,176.76,177.01,176.59,176.78,295997.0,175.2637,175.5116,175.0951,175.2835,295997.0
2023-10-19 14:05:00,176.79,176.92,176.61,176.76,260310.0,175.2934,175.4223,175.1149,175.2637,260310.0
2023-10-19 14:10:00,176.77,177.0,176.76,176.82,268292.0,175.2736,175.5016,175.2637,175.3232,268292.0
2023-10-19 14:15:00,176.82,177.02,176.65,176.86,249439.0,175.3232,175.5215,175.1546,175.3628,249439.0
2023-10-19 14:20:00,176.87,176.92,176.52,176.52,309388.0,175.3727,175.4223,175.0257,175.0257,309388.0
2023-10-19 14:25:00,176.53,176.75,176.51,176.59,271267.0,175.0356,175.2538,175.0158,175.0951,271267.0
2023-10-19 14:30:00,176.59,176.59,175.91,175.91,476827.0,175.0951,175.0951,174.4209,174.4209,476827.0
2023-10-19 14:35:00,175.93,175.99,175.7,175.93,467248.0,174.4407,174.5002,174.2126,174.4407,467248.0
2023-10-19 14:40:00,175.92,175.94,175.62,175.62,419771.0,174.4308,174.4506,174.1333,174.1333,419771.0
2023-10-19 14:45:00,175.62,175.77,175.52,175.62,440084.0,174.1333,174.282,174.0342,174.1333,440084.0
2023-10-19 14:50:00,175.62,175.83,175.58,175.58,357477.0,174.1333,174.3415,174.0937,174.0937,357477.0
2023-10-19 14:55:00,175.58,175.92,175.55,175.62,371265.0,174.0937,174.4308,174.0639,174.1333,371265.0
2023-10-19 15:00:00,175.63,175.92,175.61,175.85,338588.0,174.1432,174.4308,174.1234,174.3614,338588.0
2023-10-19 15:05:00,175.84,175.94,175.66,175.7,328424.0,174.3515,174.4506,174.173,174.2126,328424.0
2023-10-19 15:10:00,175.7,175.87,175.6,175.7,318137.0,174.2126,174.3812,174.1135,174.2126,318137.0
2023-10-19 15:15:00,175.72,175.87,175.63,175.87,381043.0,174.2325,174.3812,174.1432,174.3812,381043.0
2023-10-19 15:20:00,175.87,175.91,175.59,175.71,406213.0,174.3812,174.4209,174.1036,174.2226,406213.0
2023-10-19 15:25:00,175.71,175.76,175.56,175.74,440156.0,174.2226,174.2721,174.0738,174.2523,440156.0
2023-10-19 15:30:00,175.73,176.06,175.68,176.03,603747.0,174.2424,174.5696,174.1928,174.5398,603747.0
2023-10-19 15:35:00,176.03,176.05,175.71,175.73,447529.0,174.5398,174.5597,174.2226,174.2424,447529.0
2023-10-19 15:40:00,175.74,175.74,175.34,175.38,661610.0,174.2523,174.2523,173.8557,173.8953,661610.0
2023-10-19 15:45:00,175.35,175.69,175.19,175.64,949411.0,173.8656,174.2027,173.707,174.1531,949411.0
2023-10-19 15:50:00,175.64,175.88,175.52,175.77,843841.0,174.1531,174.3911,174.0342,174.282,843841.0
2023-10-19 15:55:00,175.76,175.76,175.37,175.45,1532744.0,174.2721,174.2721,173.8854,173.9648,1532744.0
2023-10-20 09:30:00,175.37,175.39,174.72,174.85,4616383.0,173.8854,173.9053,173.2409,173.3698,4616383.0
2023-10-20 09:35:00,174.83,175.15,174.67,174.85,665876.0,173.35,173.6673,173.1914,173.3698,665876.0
2023-10-20 09:40:00,174.85,175.28,174.81,174.98,818417.0,173.3698,173.7962,173.3302,173.4987,818417.0
2023-10-20 09:45:00,174.98,175.42,174.83,175.22,553496.0,173.4987,173.935,173.35,173.7367,553496.0
2023-10-20 09:50:00,175.22,175.34,174.86,175.27,672969.0,173.7367,173.8557,173.3798,173.7863,672969.0
2023-10-20 09:55:00,175.27,175.41,175.09,175.1,565989.0,173.7863,173.9251,173.6078,173.6177,565989.0
2023-10-20 10:00:00,175.11,175.32,174.9,175.07,520144.0,173.6276,173.8359,173.4194,173.588,520144.0
2023-10-20 10:05:00,175.07,175.18,174.65,174.8,476629.0,173.588,173.697,173.1715,173.3203,476629.0
2023-10-20 10:10:00,174.81,174.89,174.27,174.39,716464.0,173.3302,173.4095,172.7947,172.9137,716464.0
2023-10-20 10:15:00,174.38,174.75,174.37,174.62,447636.0,172.9038,173.2707,172.8939,173.1418,447636.0
2023-10-20 10:20:00,174.6,174.72,174.28,174.3,468090.0,173.122,173.2409,172.8047,172.8245,468090.0
2023-10-20 10:25:00,174.31,174.38,174.07,174.24,563062.0,172.8344,172.9038,172.5964,172.765,563062.0
2023-10-20 10:30:00,174.24,174.26,173.89,174.13,820514.0,172.765,172.7848,172.418,172.6559,820514.0
2023-10-20 10:35:00,174.14,174.25,173.74,173.76,554041.0,172.6658,172.7749,172.2692,172.2891,554041.0
2023-10-20 10:40:00,173.75,173.83,173.64,173.67,459242.0,172.2791,172.3585,172.1701,172.1998,459242.0
2023-10-20 10:45:00,173.67,173.72,173.44,173.69,759544.0,172.1998,172.2494,171.9718,172.2197,759544.0
2023-10-20 10:50:00,173.7,173.7,173.51,173.58,632517.0,172.2296,172.2296,172.0412,172.1106,632517.0
2023-10-20 10:55:00,173.57,173.57,173.34,173.37,565242.0,172.1007,172.1007,171.8726,171.9024,565242.0
2023-10-20 11:00:00,173.36,173.68,173.34,173.61,699820.0,171.8924,172.2097,171.8726,172.1403,699820.0
2023-10-20 11:05:00,173.6,173.67,173.47,173.5,640822.0,172.1304,172.1998,172.0015,172.0313,640822.0
2023-10-20 11:10:00,173.49,173.59,173.36,173.49,333668.0,172.0213,172.1205,171.8924,172.0213,333668.0
2023-10-20 11:15:00,173.49,173.5,173.13,173.26,623954.0,172.0213,172.0313,171.6644,171.7933,623954.0
2023-10-20 11:20:00,173.25,173.25,172.8,172.83,594506.0,171.7834,171.7834,171.3372,171.3669,594506.0
2023-10-20 11:25:00,172.84,172.89,172.64,172.87,529037.0,171.3769,171.4264,171.1785,171.4066,529037.0
2023-10-20 11:30:00,172.88,172.99,172.78,172.85,544814.0,171.4165,171.5256,171.3174,171.3868,544814.0
2023-10-20 11:35:00,172.86,173.24,172.67,173.12,976373.0,171.3967,171.7735,171.2083,171.6545,976373.0
2023-10-20 11:40:00,173.12,173.26,172.96,173.09,477838.0,171.6545,171.7933,171.4958,171.6247,477838.0
2023-10-20 11:45:00,173.09,173.36,173.05,173.32,417145.0,171.6247,171.8924,171.5851,171.8528,417145.0
2023-10-20 11:50:00,173.31,173.33,173.11,173.26,351943.0,171.8429,171.8627,171.6446,171.7933,351943.0
2023-10-20 11:55:00,173.26,173.68,173.26,173.64,537363.0,171.7933,172.2097,171.7933,172.1701,537363.0
2023-10-20 12:00:00,173.65,173.84,173.61,173.76,500683.0,172.18,172.3684,172.1403,172.2891,500683.0
2023-10-20 12:05:00,173.77,173.83,173.58,173.67,420730.0,172.299,172.3585,172.1106,172.1998,420730.0
2023-10-20 12:10:00,173.67,173.7,173.42,173.51,313784.0,172.1998,172.2296,171.9519,172.0412,313784.0
2023-10-20 12:15:00,173.51,173.7,173.4,173.67,320810.0,172.0412,172.2296,171.9321,172.1998,320810.0
2023-10-20 12:20:00,173.69,173.82,173.61,173.79,383095.0,172.2197,172.3486,172.1403,172.3188,383095.0
2023-10-20 12:25:00,173.79,173.8,173.51,173.56,283555.0,172.3188,172.3287,172.0412,172.0908,283555.0
2023-10-20 12:30:00,173.57,173.83,173.56,173.8,275727.0,172.1007,172.3585,172.0908,172.3287,275727.0
2023-10-20 12:35:00,173.8,173.98,173.73,173.9,311446.0,172.3287,172.5072,172.2593,172.4279,311446.0
2023-10-20 12:40:00,173.9,173.9,173.65,173.71,212278.0,172.4279,172.4279,172.18,172.2395,212278.0
2023-10-20 12:45:00,173.71,174.0,173.69,173.96,300410.0,172.2395,172.527,172.2197,172.4874,300410.0
2023-10-20 12:50:00,173.96,174.09,173.84,174.03,327026.0,172.4874,172.6163,172.3684,172.5568,327026.0
2023-10-20 12:55:00,174.03,174.36,174.01,174.31,439324.0,172.5568,172.884,172.5369,172.8344,439324.0
2023-10-20 13:00:00,174.32,174.39,174.17,174.19,312017.0,172.8443,172.9137,172.6956,172.7154,312017.0
2023-10-20 13:05:00,174.21,174.26,173.98,174.04,321908.0,172.7353,172.7848,172.5072,172.5667,321908.0
2023-10-20 13:10:00,174.04,174.26,174.03,174.24,317935.0,172.5667,172.7848,172.5568,172.765,317935.0
2023-10-20 13:15:00,174.23,174.72,174.11,174.67,788899.0,172.7551,173.2409,172.6361,173.1914,788899.0
2023-10-20 13:20:00,174.67,174.67,174.36,174.47,425246.0,173.1914,173.1914,172.884,172.9931,425246.0
2023-10-20 13:25:00,174.47,174.48,174.08,174.18,750583.0,172.9931,173.003,172.6064,172.7055,750583.0
2023-10-20 13:30:00,174.18,174.24,174.01,174.04,303869.0,172.7055,172.765,172.5369,172.5667,303869.0
2023-10-20 13:35:00,174.04,174.19,173.99,174.01,171238.0,172.5667,172.7154,172.5171,172.5369,171238.0
2023-10-20 13:40:00,174.01,174.38,174.0,174.25,330596.0,172.5369,172.9038,172.527,172.7749,330596.0
2023-10-20 13:45:00,174.24,174.31,173.94,174.02,304206.0,172.765,172.8344,172.4675,172.5469,304206.0
2023-10-20 13:50:00,174.03,174.17,173.88,173.99,300320.0,172.5568,172.6956,172.408,172.5171,300320.0
2023-10-20 13:55:00,173.99,174.31,173.94,174.31,285378.0,172.5171,172.8344,172.4675,172.8344,285378.0
2023-10-20 14:00:00,174.3,174.39,174.05,174.05,415538.0,172.8245,172.9137,172.5766,172.5766,415538.0
2023-10-20 14:05:00,174.06,174.14,173.89,174.01,272024.0,172.5865,172.6658,172.418,172.5369,272024.0
2023-10-20 14:10:00,174.03,174.04,173.65,173.68,355764.0,172.5568,172.5667,172.18,172.2097,355764.0
2023-10-20 14:15:00,173.68,173.75,173.46,173.54,380378.0,172.2097,172.2791,171.9916,172.0709,380378.0
2023-10-20 14:20:00,173.54,173.74,173.54,173.67,257291.0,172.0709,172.2692,172.0709,172.1998,257291.0
2023-10-20 14:25:00,173.66,173.72,173.52,173.58,261907.0,172.1899,172.2494,172.0511,172.1106,261907.0
2023-10-20 14:30:00,173.56,173.61,173.37,173.56,316531.0,172.0908,172.1403,171.9024,172.0908,316531.0
2023-10-20 14:35:00,173.56,173.76,173.34,173.42,366765.0,172.0908,172.2891,171.8726,171.9519,366765.0
2023-10-20 14:40:00,173.42,173.49,173.25,173.47,256066.0,171.9519,172.0213,171.7834,172.0015,256066.0
2023-10-20 14:45:00,173.46,173.6,173.41,173.57,251957.0,171.9916,172.1304,171.942,172.1007,251957.0
2023-10-20 14:50:00,173.58,173.73,173.49,173.69,298256.0,172.1106,172.2593,172.0213,172.2197,298256.0
2023-10-20 14:55:00,173.69,173.86,173.48,173.51,350546.0,172.2197,172.3882,172.0114,172.0412,350546.0
2023-10-20 15:00:00,173.53,173.76,173.45,173.56,295299.0,172.061,172.2891,171.9817,172.0908,295299.0
2023-10-20 15:05:00,173.56,173.71,173.3,173.31,318531.0,172.0908,172.2395,171.833,171.8429,318531.0
2023-10-20 15:10:00,173.31,173.45,173.18,173.38,365550.0,171.8429,171.9817,171.714,171.9123,365550.0
2023-10-20 15:15:00,173.38,173.72,173.31,173.69,409018.0,171.9123,172.2494,171.8429,172.2197,409018.0
2023-10-20 15:20:00,173.68,173.69,173.24,173.31,327435.0,172.2097,172.2197,171.7735,171.8429,327435.0
2023-10-20 15:25:00,173.3,173.43,173.12,173.38,431900.0,171.833,171.9619,171.6545,171.9123,431900.0
2023-10-20 15:30:00,173.37,173.49,173.28,173.35,376585.0,171.9024,172.0213,171.8131,171.8825,376585.0
2023-10-20 15:35:00,173.35,173.44,173.21,173.36,462203.0,171.8825,171.9718,171.7437,171.8924,462203.0
2023-10-20 15:40:00,173.37,173.38,173.08,173.18,698527.0,171.9024,171.9123,171.6148,171.714,698527.0
2023-10-20 15:45:00,173.19,173.32,173.1,173.21,686789.0,171.7239,171.8528,171.6347,171.7437,686789.0
2023-10-20 15:50:00,173.21,173.23,172.8,172.86,1170272.0,171.7437,171.7635,171.3372,171.3967,1170272.0
2023-10-20 15:55:00,172.87,173.06,172.81,172.84,2462906.0,171.4066,171.595,171.3471,171.3769,2462906.0
2023-10-23 09:30:00,170.97,171.68,170.52,171.0,2427878.0,169.5227,170.2267,169.0765,169.5524,2427878.0
2023-10-23 09:35:00,171.0,171.06,170.26,170.3,1450037.0,169.5524,169.6119,168.8187,168.8584,1450037.0
2023-10-23 09:40:00,170.34,170.57,170.01,170.18,1187351.0,168.898,169.1261,168.5708,168.7394,1187351.0
2023-10-23 09:45:00,170.17,171.1,169.99,171.01,1477382.0,168.7295,169.6516,168.551,169.5623,1477382.0
2023-10-23 09:50:00,170.99,171.35,170.7,170.94,1150680.0,169.5425,169.8995,169.255,169.4929,1150680.0
2023-10-23 09:55:00,170.94,171.48,170.93,171.38,896919.0,169.4929,170.0284,169.483,169.9292,896919.0
2023-10-23 10:00:00,171.38,171.91,171.16,171.78,1012639.0,169.9292,170.4547,169.7111,170.3258,1012639.0
2023-10-23 10:05:00,171.79,171.91,171.2,171.21,692663.0,170.3357,170.4547,169.7507,169.7606,692663.0
2023-10-23 10:10:00,171.22,171.53,171.09,171.49,897609.0,169.7706,170.0779,169.6417,170.0383,897609.0
2023-10-23 10:15:00,171.49,171.67,171.17,171.65,552715.0,170.0383,170.2168,169.721,170.1969,552715.0
2023-10-23 10:20:00,171.64,171.77,171.32,171.7,589760.0,170.187,170.3159,169.8697,170.2465,589760.0
2023-10-23 10:25:00,171.7,171.87,171.52,171.59,548584.0,170.2465,170.4151,170.068,170.1374,548584.0
2023-10-23 10:30:00,171.59,171.71,171.3,171.32,570889.0,170.1374,170.2564,169.8499,169.8697,570889.0
2023-10-23 10:35:00,171.31,171.89,171.17,171.87,496740.0,169.8598,170.4349,169.721,170.4151,496740.0
2023-10-23 10:40:00,171.87,171.97,171.7,171.92,580572.0,170.4151,170.5142,170.2465,170.4646,580572.0
2023-10-23 10:45:00,171.93,171.93,171.5,171.72,488816.0,170.4746,170.4746,170.0482,170.2663,488816.0
2023-10-23 10:50:00,171.74,171.97,171.72,171.83,425059.0,170.2862,170.5142,170.2663,170.3754,425059.0
2023-10-23 10:55:00,171.84,172.23,171.81,172.21,628409.0,170.3853,170.772,170.3556,170.7522,628409.0
2023-10-23 11:00:00,172.22,172.41,172.08,172.24,493232.0,170.7621,170.9505,170.6233,170.7819,493232.0
2023-10-23 11:05:00,172.24,172.28,172.02,172.12,447673.0,170.7819,170.8216,170.5638,170.6629,447673.0
2023-10-23 11:10:00,172.12,172.51,172.07,172.46,428350.0,170.6629,171.0496,170.6134,171.0001,428350.0
2023-10-23 11:15:00,172.47,172.66,172.45,172.58,470126.0,171.01,171.1984,170.9902,171.1191,470126.0
2023-10-23 11:20:00,172.58,172.88,172.58,172.86,538541.0,171.1191,171.4165,171.1191,171.3967,538541.0
2023-10-23 11:25:00,172.87,172.92,172.79,172.81,369652.0,171.4066,171.4562,171.3273,171.3471,369652.0
2023-10-23 11:30:00,172.81,172.84,172.61,172.7,329579.0,171.3471,171.3769,171.1488,171.238,329579.0
2023-10-23 11:35:00,172.7,172.99,172.62,172.96,410624.0,171.238,171.5256,171.1587,171.4958,410624.0
2023-10-23 11:40:00,172.95,172.96,172.52,172.54,374942.0,171.4859,171.4958,171.0596,171.0794,374942.0
2023-10-23 11:45:00,172.54,172.69,172.41,172.5,420914.0,171.0794,171.2281,170.9505,171.0397,420914.0
2023-10-23 11:50:00,172.5,172.59,172.41,172.45,309982.0,171.0397,171.129,170.9505,170.9902,309982.0
2023-10-23 11:55:00,172.45,172.63,172.42,172.58,328757.0,170.9902,171.1686,170.9604,171.1191,328757.0
2023-10-23 12:00:00,172.6,172.63,172.34,172.37,352227.0,171.1389,171.1686,170.8811,170.9108,352227.0
2023-10-23 12:05:00,172.36,172.73,172.33,172.63,419775.0,170.9009,171.2678,170.8712,171.1686,419775.0
2023-10-23 12:10:00,172.62,172.73,172.44,172.59,290352.0,171.1587,171.2678,170.9802,171.129,290352.0
2023-10-23 12:15:00,172.57,172.75,172.4,172.4,301584.0,171.1091,171.2876,170.9406,170.9406,301584.0
2023-10-23 12:20:00,172.41,172.68,172.28,172.66,416935.0,170.9505,171.2182,170.8216,171.1984,416935.0
2023-10-23 12:25:00,172.66,172.9,172.63,172.84,398275.0,171.1984,171.4363,171.1686,171.3769,398275.0
2023-10-23 12:30:00,172.86,172.9,172.65,172.7,401253.0,171.3967,171.4363,171.1885,171.238,401253.0
2023-10-23 12:35:00,172.7,172.9,172.64,172.87,295784.0,171.238,171.4363,171.1785,171.4066,295784.0
2023-10-23 12:40:00,172.88,172.88,172.69,172.74,221183.0,171.4165,171.4165,171.2281,171.2777,221183.0
2023-10-23 12:45:00,172.73,172.87,172.73,172.83,182766.0,171.2678,171.4066,171.2678,171.3669,182766.0
2023-10-23 12:50:00,172.83,173.06,172.82,173.02,362966.0,171.3669,171.595,171.357,171.5553,362966.0
2023-10-23 12:55:00,173.03,173.62,173.02,173.6,634395.0,171.5652,172.1502,171.5553,172.1304,634395.0
2023-10-23 13:00:00,173.61,173.64,173.3,173.42,357556.0,172.1403,172.1701,171.833,171.9519,357556.0
2023-10-23 13:05:00,173.42,173.6,173.39,173.52,285506.0,171.9519,172.1304,171.9222,172.0511,285506.0
2023-10-23 13:10:00,173.5,173.54,173.22,173.37,435237.0,172.0313,172.0709,171.7536,171.9024,435237.0
2023-10-23 13:15:00,173.37,173.4,173.12,173.17,323296.0,171.9024,171.9321,171.6545,171.7041,323296.0
2023-10-23 13:20:00,173.17,173.41,173.11,173.34,275569.0,171.7041,171.942,171.6446,171.8726,275569.0
2023-10-23 13:25:00,173.34,173.42,173.19,173.31,276557.0,171.8726,171.9519,171.7239,171.8429,276557.0
2023-10-23 13:30:00,173.31,173.55,173.21,173.47,309596.0,171.8429,172.0808,171.7437,172.0015,309596.0
2023-10-23 13:35:00,173.48,173.58,173.4,173.5,240770.0,172.0114,172.1106,171.9321,172.0313,240770.0
2023-10-23 13:40:00,173.5,173.84,173.49,173.75,452855.0,172.0313,172.3684,172.0213,172.2791,452855.0
2023-10-23 13:45:00,173.75,174.01,173.65,173.91,567807.0,172.2791,172.5369,172.18,172.4378,567807.0
2023-10-23 13:50:00,173.92,173.97,173.78,173.81,272086.0,172.4477,172.4973,172.3089,172.3386,272086.0
2023-10-23 13:55:00,173.8,173.8,173.37,173.52,447195.0,172.3287,172.3287,171.9024,172.0511,447195.0
2023-10-23 14:00:00,173.52,173.61,173.33,173.61,353992.0,172.0511,172.1403,171.8627,172.1403,353992.0
2023-10-23 14:05:00,173.61,173.82,173.59,173.76,290808.0,172.1403,172.3486,172.1205,172.2891,290808.0
2023-10-23 14:10:00,173.75,173.78,173.39,173.5,348071.0,172.2791,172.3089,171.9222,172.0313,348071.0
2023-10-23 14:15:00,173.5,173.56,173.21,173.29,309193.0,172.0313,172.0908,171.7437,171.823,309193.0
2023-10-23 14:20:00,173.31,173.47,173.13,173.42,350493.0,171.8429,172.0015,171.6644,171.9519,350493.0
2023-10-23 14:25:00,173.42,173.56,173.36,173.38,289642.0,171.9519,172.0908,171.8924,171.9123,289642.0
2023-10-23 14:30:00,173.39,173.5,173.22,173.24,265833.0,171.9222,172.0313,171.7536,171.7735,265833.0
2023-10-23 14:35:00,173.25,173.48,173.21,173.43,288253.0,171.7834,172.0114,171.7437,171.9619,288253.0
2023-10-23 14:40:00,173.43,173.58,173.23,173.33,456346.0,171.9619,172.1106,171.7635,171.8627,456346.0
2023-10-23 14:45:00,173.33,173.62,173.24,173.49,311881.0,171.8627,172.1502,171.7735,172.0213,311881.0
2023-10-23 14:50:00,173.49,173.52,173.26,173.45,259740.0,172.0213,172.0511,171.7933,171.9817,259740.0
2023-10-23 14:55:00,173.45,173.52,173.27,173.5,299569.0,171.9817,172.0511,171.8032,172.0313,299569.0
2023-10-23 15:00:00,173.5,173.69,173.42,173.68,377169.0,172.0313,172.2197,171.9519,172.2097,377169.0
2023-10-23 15:05:00,173.68,173.73,173.52,173.63,299090.0,172.2097,172.2593,172.0511,172.1602,299090.0
2023-10-23 15:10:00,173.64,173.65,173.12,173.44,637758.0,172.1701,172.18,171.6545,171.9718,637758.0
2023-10-23 15:15:00,173.45,173.57,173.34,173.51,406771.0,171.9817,172.1007,171.8726,172.0412,406771.0
2023-10-23 15:20:00,173.52,173.53,173.09,173.24,501412.0,172.0511,172.061,171.6247,171.7735,501412.0
2023-10-23 15:25:00,173.24,173.39,173.08,173.13,387446.0,171.7735,171.9222,171.6148,171.6644,387446.0
2023-10-23 15:30:00,173.15,173.18,172.96,173.09,472863.0,171.6842,171.714,171.4958,171.6247,472863.0
2023-10-23 15:35:00,173.1,173.12,172.81,172.94,453532.0,171.6347,171.6545,171.3471,171.476,453532.0
2023-10-23 15:40:00,172.94,173.21,172.92,172.98,499458.0,171.476,171.7437,171.4562,171.5157,499458.0
2023-10-23 15:45:00,172.98,173.26,172.89,173.19,594594.0,171.5157,171.7933,171.4264,171.7239,594594.0
2023-10-23 15:50:00,173.19,173.19,172.84,172.92,717592.0,171.7239,171.7239,171.3769,171.4562,717592.0
2023-10-23 15:55:00,172.92,173.15,172.72,172.96,1749939.0,171.4562,171.6842,171.2579,171.4958,1749939.0
2023-10-24 09:30:00,173.0,173.31,172.27,172.9,1525885.0,171.5355,171.8429,170.8117,171.4363,1525885.0
2023-10-24 09:35:00,172.87,172.9,172.18,172.68,771591.0,171.4066,171.4363,170.7224,171.2182,771591.0
2023-10-24 09:40:00,172.69,172.96,172.62,172.82,667853.0,171.2281,171.4958,171.1587,171.357,667853.0
2023-10-24 09:45:00,172.8,172.8,172.28,172.39,820549.0,171.3372,171.3372,170.8216,170.9307,820549.0
2023-10-24 09:50:00,172.38,172.57,171.96,172.36,725801.0,170.9207,171.1091,170.5043,170.9009,725801.0
2023-10-24 09:55:00,172.35,172.78,172.17,172.76,676130.0,170.891,171.3174,170.7125,171.2975,676130.0
2023-10-24 10:00:00,172.76,172.81,172.0,172.06,658133.0,171.2975,171.3471,170.544,170.6035,658133.0
2023-10-24 10:05:00,172.06,172.37,172.03,172.22,692477.0,170.6035,170.9108,170.5737,170.7621,692477.0
2023-10-24 10:10:00,172.21,172.27,171.82,172.01,766257.0,170.7522,170.8117,170.3655,170.5539,766257.0
2023-10-24 10:15:00,172.01,172.16,171.81,171.85,641859.0,170.5539,170.7026,170.3556,170.3952,641859.0
2023-10-24 10:20:00,171.85,172.81,171.83,172.78,605402.0,170.3952,171.3471,170.3754,171.3174,605402.0
2023-10-24 10:25:00,172.78,172.84,172.5,172.83,417436.0,171.3174,171.3769,171.0397,171.3669,417436.0
2023-10-24 10:30:00,172.82,172.88,172.53,172.7,406056.0,171.357,171.4165,171.0695,171.238,406056.0
2023-10-24 10:35:00,172.69,172.89,172.52,172.87,513365.0,171.2281,171.4264,171.0596,171.4066,513365.0
2023-10-24 10:40:00,172.86,172.88,172.33,172.57,397517.0,171.3967,171.4165,170.8712,171.1091,397517.0
2023-10-24 10:45:00,172.58,172.87,172.49,172.79,378675.0,171.1191,171.4066,171.0298,171.3273,378675.0
2023-10-24 10:50:00,172.79,172.82,172.34,172.38,382061.0,171.3273,171.357,170.8811,170.9207,382061.0
2023-10-24 10:55:00,172.39,172.56,172.28,172.53,420993.0,170.9307,171.0992,170.8216,171.0695,420993.0
2023-10-24 11:00:00,172.53,172.56,172.26,172.52,370933.0,171.0695,171.0992,170.8018,171.0596,370933.0
2023-10-24 11:05:00,172.52,172.52,172.31,172.39,240354.0,171.0596,171.0596,170.8513,170.9307,240354.0
2023-10-24 11:10:00,172.4,172.63,172.26,172.58,316537.0,170.9406,171.1686,170.8018,171.1191,316537.0
2023-10-24 11:15:00,172.59,172.66,172.46,172.53,304284.0,171.129,171.1984,171.0001,171.0695,304284.0
2023-10-24 11:20:00,172.53,172.6,172.13,172.24,469031.0,171.0695,171.1389,170.6729,170.7819,469031.0
2023-10-24 11:25:00,172.24,172.4,172.19,172.31,367550.0,170.7819,170.9406,170.7324,170.8513,367550.0
2023-10-24 11:30:00,172.31,172.52,172.28,172.44,283407.0,170.8513,171.0596,170.8216,170.9802,283407.0
2023-10-24 11:35:00,172.44,172.48,172.26,172.35,327330.0,170.9802,171.0199,170.8018,170.891,327330.0
2023-10-24 11:40:00,172.35,172.54,172.29,172.48,254978.0,170.891,171.0794,170.8315,171.0199,254978.0
2023-10-24 11:45:00,172.47,172.75,172.45,172.69,304569.0,171.01,171.2876,170.9902,171.2281,304569.0
2023-10-24 11:50:00,172.69,172.78,172.57,172.75,264710.0,171.2281,171.3174,171.1091,171.2876,264710.0
2023-10-24 11:55:00,172.74,172.77,172.53,172.74,328614.0,171.2777,171.3074,171.0695,171.2777,328614.0
2023-10-24 12:00:00,172.76,173.02,172.57,172.64,599711.0,171.2975,171.5553,171.1091,171.1785,599711.0
2023-10-24 12:05:00,172.64,172.67,172.49,172.5,197745.0,171.1785,171.2083,171.0298,171.0397,197745.0
2023-10-24 12:10:00,172.5,172.62,172.46,172.47,226459.0,171.0397,171.1587,171.0001,171.01,226459.0
2023-10-24 12:15:00,172.46,172.46,172.2,172.2,313787.0,171.0001,171.0001,170.7423,170.7423,313787.0
2023-10-24 12:20:00,172.2,172.25,172.07,172.09,296043.0,170.7423,170.7918,170.6134,170.6332,296043.0
2023-10-24 12:25:00,172.09,172.17,171.98,172.08,383650.0,170.6332,170.7125,170.5241,170.6233,383650.0
2023-10-24 12:30:00,172.1,172.14,171.94,171.99,282899.0,170.6431,170.6828,170.4845,170.534,282899.0
2023-10-24 12:35:00,171.98,172.05,171.86,171.93,273398.0,170.5241,170.5935,170.4051,170.4746,273398.0
2023-10-24 12:40:00,171.93,171.95,171.64,171.68,371271.0,170.4746,170.4944,170.187,170.2267,371271.0
2023-10-24 12:45:00,171.67,171.73,171.52,171.65,288614.0,170.2168,170.2762,170.068,170.1969,288614.0
2023-10-24 12:50:00,171.65,171.72,171.47,171.51,283843.0,170.1969,170.2663,170.0184,170.0581,283843.0
2023-10-24 12:55:00,171.51,171.79,171.45,171.76,294811.0,170.0581,170.3357,169.9986,170.306,294811.0
2023-10-24 13:00:00,171.76,171.94,171.73,171.78,335403.0,170.306,170.4845,170.2762,170.3258,335403.0
2023-10-24 13:05:00,171.78,172.02,171.75,171.87,256982.0,170.3258,170.5638,170.2961,170.4151,256982.0
2023-10-24 13:10:00,171.87,171.96,171.7,171.87,219781.0,170.4151,170.5043,170.2465,170.4151,219781.0
2023-10-24 13:15:00,171.87,172.02,171.77,171.98,197626.0,170.4151,170.5638,170.3159,170.5241,197626.0
2023-10-24 13:20:00,171.97,172.15,171.97,172.1,212874.0,170.5142,170.6927,170.5142,170.6431,212874.0
2023-10-24 13:25:00,172.11,172.2,172.02,172.19,219568.0,170.653,170.7423,170.5638,170.7324,219568.0
2023-10-24 13:30:00,172.2,172.37,172.11,172.15,307564.0,170.7423,170.9108,170.653,170.6927,307564.0
2023-10-24 13:35:00,172.16,172.26,172.09,172.16,212563.0,170.7026,170.8018,170.6332,170.7026,212563.0
2023-10-24 13:40:00,172.17,172.24,171.96,172.11,236624.0,170.7125,170.7819,170.5043,170.653,236624.0
2023-10-24 13:45:00,172.1,172.16,171.93,171.98,233198.0,170.6431,170.7026,170.4746,170.5241,233198.0
2023-10-24 13:50:00,171.98,172.19,171.92,172.08,235000.0,170.5241,170.7324,170.4646,170.6233,235000.0
2023-10-24 13:55:00,172.08,172.15,171.94,172.1,212905.0,170.6233,170.6927,170.4845,170.6431,212905.0
2023-10-24 14:00:00,172.1,172.21,172.06,172.13,244105.0,170.6431,170.7522,170.6035,170.6729,244105.0
2023-10-24 14:05:00,172.13,172.4,172.11,172.31,212908.0,170.6729,170.9406,170.653,170.8513,212908.0
2023-10-24 14:10:00,172.31,172.4,172.19,172.37,207412.0,170.8513,170.9406,170.7324,170.9108,207412.0
2023-10-24 14:15:00,172.37,172.45,172.25,172.44,283402.0,170.9108,170.9902,170.7918,170.9802,283402.0
2023-10-24 14:20:00,172.44,172.58,172.34,172.56,255454.0,170.9802,171.1191,170.8811,171.0992,255454.0
2023-10-24 14:25:00,172.56,172.76,172.53,172.76,263767.0,171.0992,171.2975,171.0695,171.2975,263767.0
2023-10-24 14:30:00,172.75,173.06,172.68,172.93,518490.0,171.2876,171.595,171.2182,171.4661,518490.0
2023-10-24 14:35:00,172.92,173.02,172.76,172.85,269178.0,171.4562,171.5553,171.2975,171.3868,269178.0
2023-10-24 14:40:00,172.85,172.97,172.75,172.95,241236.0,171.3868,171.5058,171.2876,171.4859,241236.0
2023-10-24 14:45:00,172.95,173.05,172.89,173.01,273532.0,171.4859,171.5851,171.4264,171.5454,273532.0
2023-10-24 14:50:00,173.01,173.17,172.86,173.15,359151.0,171.5454,171.7041,171.3967,171.6842,359151.0
2023-10-24 14:55:00,173.15,173.18,173.04,173.12,330721.0,171.6842,171.714,171.5752,171.6545,330721.0
2023-10-24 15:00:00,173.12,173.29,173.12,173.16,412263.0,171.6545,171.823,171.6545,171.6941,412263.0
2023-10-24 15:05:00,173.17,173.23,173.03,173.19,306588.0,171.7041,171.7635,171.5652,171.7239,306588.0
2023-10-24 15:10:00,173.19,173.5,173.18,173.47,594336.0,171.7239,172.0313,171.714,172.0015,594336.0
2023-10-24 15:15:00,173.48,173.65,173.45,173.55,605189.0,172.0114,172.18,171.9817,172.0808,605189.0
2023-10-24 15:20:00,173.56,173.65,173.47,173.56,327349.0,172.0908,172.18,172.0015,172.0908,327349.0
2023-10-24 15:25:00,173.56,173.67,173.5,173.59,350624.0,172.0908,172.1998,172.0313,172.1205,350624.0
2023-10-24 15:30:00,173.59,173.62,173.48,173.49,335004.0,172.1205,172.1502,172.0114,172.0213,335004.0
2023-10-24 15:35:00,173.48,173.57,173.45,173.49,358399.0,172.0114,172.1007,171.9817,172.0213,358399.0
2023-10-24 15:40:00,173.49,173.67,173.49,173.54,480163.0,172.0213,172.1998,172.0213,172.0709,480163.0
2023-10-24 15:45:00,173.53,173.58,173.46,173.54,398303.0,172.061,172.1106,171.9916,172.0709,398303.0
2023-10-24 15:50:00,173.54,173.66,173.23,173.31,871043.0,172.0709,172.1899,171.7635,171.8429,871043.0
2023-10-24 15:55:00,173.31,173.57,173.29,173.39,1468142.0,171.8429,172.1007,171.823,171.9222,1468142.0
2023-10-25 09:30:00,171.92,172.01,170.95,171.23,1615503.0,170.4646,170.5539,169.5029,169.7805,1615503.0
2023-10-25 09:35:00,171.22,171.69,171.12,171.56,685552.0,169.7706,170.2366,169.6714,170.1077,685552.0
2023-10-25 09:40:00,171.56,171.64,171.25,171.46,524194.0,170.1077,170.187,169.8003,170.0085,524194.0
2023-10-25 09:45:00,171.45,171.47,171.11,171.11,608767.0,169.9986,170.0184,169.6615,169.6615,608767.0
2023-10-25 09:50:00,171.12,171.33,171.05,171.2,498337.0,169.6714,169.8796,169.602,169.7507,498337.0
2023-10-25 09:55:00,171.19,171.38,171.13,171.27,541426.0,169.7408,169.9292,169.6813,169.8201,541426.0
2023-10-25 10:00:00,171.27,171.78,170.83,171.69,1418365.0,169.8201,170.3258,169.3839,170.2366,1418365.0
2023-10-25 10:05:00,171.69,171.98,171.42,171.86,707339.0,170.2366,170.5241,169.9689,170.4051,707339.0
2023-10-25 10:10:00,171.85,171.85,171.34,171.53,445008.0,170.3952,170.3952,169.8895,170.0779,445008.0
2023-10-25 10:15:00,171.53,172.22,171.51,171.9,759572.0,170.0779,170.7621,170.0581,170.4448,759572.0
2023-10-25 10:20:00,171.91,172.24,171.84,171.93,633456.0,170.4547,170.7819,170.3853,170.4746,633456.0
2023-10-25 10:25:00,171.95,172.13,171.71,172.13,491912.0,170.4944,170.6729,170.2564,170.6729,491912.0
2023-10-25 10:30:00,172.13,172.4,171.99,172.11,536672.0,170.6729,170.9406,170.534,170.653,536672.0
2023-10-25 10:35:00,172.12,172.46,171.88,172.29,556333.0,170.6629,171.0001,170.425,170.8315,556333.0
2023-10-25 10:40:00,172.28,172.44,172.13,172.22,306139.0,170.8216,170.9802,170.6729,170.7621,306139.0
2023-10-25 10:45:00,172.22,172.96,172.15,172.89,803983.0,170.7621,171.4958,170.6927,171.4264,803983.0
2023-10-25 10:50:00,172.89,172.92,172.42,172.49,561334.0,171.4264,171.4562,170.9604,171.0298,561334.0
2023-10-25 10:55:00,172.5,172.54,172.1,172.15,718229.0,171.0397,171.0794,170.6431,170.6927,718229.0
2023-10-25 11:00:00,172.15,172.82,172.13,172.62,748257.0,170.6927,171.357,170.6729,171.1587,748257.0
2023-10-25 11:05:00,172.6,172.98,172.46,172.84,653581.0,171.1389,171.5157,171.0001,171.3769,653581.0
2023-10-25 11:10:00,172.82,173.06,172.77,173.04,462659.0,171.357,171.595,171.3074,171.5752,462659.0
2023-10-25 11:15:00,173.04,173.04,172.65,172.84,353650.0,171.5752,171.5752,171.1885,171.3769,353650.0
2023-10-25 11:20:00,172.84,172.84,172.27,172.29,501290.0,171.3769,171.3769,170.8117,170.8315,501290.0
2023-10-25 11:25:00,172.29,172.54,172.18,172.45,403584.0,170.8315,171.0794,170.7224,170.9902,403584.0
2023-10-25 11:30:00,172.45,172.6,172.33,172.41,407428.0,170.9902,171.1389,170.8712,170.9505,407428.0
2023-10-25 11:35:00,172.4,172.52,172.24,172.5,295138.0,170.9406,171.0596,170.7819,171.0397,295138.0
2023-10-25 11:40:00,172.49,172.52,172.01,172.27,397003.0,171.0298,171.0596,170.5539,170.8117,397003.0
2023-10-25 11:45:00,172.3,172.47,172.14,172.15,255845.0,170.8414,171.01,170.6828,170.6927,255845.0
2023-10-25 11:50:00,172.15,172.17,171.99,172.09,310227.0,170.6927,170.7125,170.534,170.6332,310227.0
2023-10-25 11:55:00,172.09,172.13,171.71,171.74,307007.0,170.6332,170.6729,170.2564,170.2862,307007.0
2023-10-25 12:00:00,171.74,171.78,171.54,171.61,402271.0,170.2862,170.3258,170.0879,170.1573,402271.0
2023-10-25 12:05:00,171.61,171.77,171.6,171.73,270522.0,170.1573,170.3159,170.1473,170.2762,270522.0
2023-10-25 12:10:00,171.74,171.81,171.62,171.78,231099.0,170.2862,170.3556,170.1672,170.3258,231099.0
2023-10-25 12:15:00,171.77,171.95,171.7,171.74,238521.0,170.3159,170.4944,170.2465,170.2862,238521.0
2023-10-25 12:20:00,171.74,171.91,171.62,171.79,349531.0,170.2862,170.4547,170.1672,170.3357,349531.0
2023-10-25 12:25:00,171.78,171.98,171.74,171.77,287693.0,170.3258,170.5241,170.2862,170.3159,287693.0
2023-10-25 12:30:00,171.76,172.0,171.68,171.75,327560.0,170.306,170.544,170.2267,170.2961,327560.0
2023-10-25 12:35:00,171.74,171.78,171.59,171.63,301807.0,170.2862,170.3258,170.1374,170.1771,301807.0
2023-10-25 12:40:00,171.62,171.69,171.33,171.52,509234.0,170.1672,170.2366,169.8796,170.068,509234.0
2023-10-25 12:45:00,171.51,171.6,171.45,171.53,279988.0,170.0581,170.1473,169.9986,170.0779,279988.0
2023-10-25 12:50:00,171.53,171.78,171.5,171.73,255769.0,170.0779,170.3258,170.0482,170.2762,255769.0
2023-10-25 12:55:00,171.73,171.98,171.67,171.92,332584.0,170.2762,170.5241,170.2168,170.4646,332584.0
2023-10-25 13:00:00,171.92,172.05,171.48,171.51,392407.0,170.4646,170.5935,170.0284,170.0581,392407.0
2023-10-25 13:05:00,171.53,171.62,171.46,171.58,283068.0,170.0779,170.1672,170.0085,170.1275,283068.0
2023-10-25 13:10:00,171.59,171.64,171.47,171.48,348925.0,170.1374,170.187,170.0184,170.0284,348925.0
2023-10-25 13:15:00,171.49,171.68,171.32,171.4,544762.0,170.0383,170.2267,169.8697,169.949,544762.0
2023-10-25 13:20:00,171.39,171.42,171.2,171.29,363896.0,169.9391,169.9689,169.7507,169.84,363896.0
2023-10-25 13:25:00,171.28,171.29,171.06,171.15,346543.0,169.8301,169.84,169.6119,169.7012,346543.0
2023-10-25 13:30:00,171.14,171.16,170.89,170.97,437665.0,169.6912,169.7111,169.4434,169.5227,437665.0
2023-10-25 13:35:00,170.97,171.02,170.9,170.93,258959.0,169.5227,169.5723,169.4533,169.483,258959.0
2023-10-25 13:40:00,170.92,171.04,170.81,170.89,351927.0,169.4731,169.5921,169.364,169.4434,351927.0
2023-10-25 13:45:00,170.88,171.05,170.78,170.81,349457.0,169.4334,169.602,169.3343,169.364,349457.0
2023-10-25 13:50:00,170.8,170.98,170.77,170.91,259580.0,169.3541,169.5326,169.3244,169.4632,259580.0
2023-10-25 13:55:00,170.9,171.21,170.9,171.13,385712.0,169.4533,169.7606,169.4533,169.6813,385712.0
2023-10-25 14:00:00,171.12,171.44,171.12,171.28,528209.0,169.6714,169.9887,169.6714,169.8301,528209.0
2023-10-25 14:05:00,171.28,171.3,171.12,171.2,304300.0,169.8301,169.8499,169.6714,169.7507,304300.0
2023-10-25 14:10:00,171.2,171.45,171.05,171.41,277322.0,169.7507,169.9986,169.602,169.959,277322.0
2023-10-25 14:15:00,171.4,171.52,171.29,171.39,318250.0,169.949,170.068,169.84,169.9391,318250.0
2023-10-25 14:20:00,171.38,171.56,171.25,171.55,366245.0,169.9292,170.1077,169.8003,170.0978,366245.0
2023-10-25 14:25:00,171.54,171.62,171.38,171.42,321738.0,170.0879,170.1672,169.9292,169.9689,321738.0
2023-10-25 14:30:00,171.43,171.54,171.29,171.34,272303.0,169.9788,170.0879,169.84,169.8895,272303.0
2023-10-25 14:35:00,171.33,171.39,171.12,171.17,296327.0,169.8796,169.9391,169.6714,169.721,296327.0
2023-10-25 14:40:00,171.17,171.22,171.06,171.11,190233.0,169.721,169.7706,169.6119,169.6615,190233.0
2023-10-25 14:45:00,171.1,171.17,170.95,170.99,219727.0,169.6516,169.721,169.5029,169.5425,219727.0
2023-10-25 14:50:00,170.99,171.1,170.94,171.09,271513.0,169.5425,169.6516,169.4929,169.6417,271513.0
2023-10-25 14:55:00,171.1,171.33,171.07,171.09,280874.0,169.6516,169.8796,169.6218,169.6417,280874.0
2023-10-25 15:00:00,171.09,171.18,170.92,170.97,337171.0,169.6417,169.7309,169.4731,169.5227,337171.0
2023-10-25 15:05:00,170.95,171.0,170.84,170.95,386641.0,169.5029,169.5524,169.3938,169.5029,386641.0
2023-10-25 15:10:00,170.94,171.01,170.65,170.67,367828.0,169.4929,169.5623,169.2054,169.2252,367828.0
2023-10-25 15:15:00,170.66,170.96,170.66,170.91,450031.0,169.2153,169.5128,169.2153,169.4632,450031.0
2023-10-25 15:20:00,170.9,171.21,170.89,171.19,358249.0,169.4533,169.7606,169.4434,169.7408,358249.0
2023-10-25 15:25:00,171.18,171.24,170.97,171.18,452639.0,169.7309,169.7904,169.5227,169.7309,452639.0
2023-10-25 15:30:00,171.18,171.39,171.12,171.25,570685.0,169.7309,169.9391,169.6714,169.8003,570685.0
2023-10-25 15:35:00,171.25,171.39,171.2,171.29,489967.0,169.8003,169.9391,169.7507,169.84,489967.0
2023-10-25 15:40:00,171.29,171.3,171.03,171.1,563371.0,169.84,169.8499,169.5822,169.6516,563371.0
2023-10-25 15:45:00,171.09,171.43,171.05,171.28,658471.0,169.6417,169.9788,169.602,169.8301,658471.0
2023-10-25 15:50:00,171.28,171.43,170.86,171.25,1118415.0,169.8301,169.9788,169.4136,169.8003,1118415.0
2023-10-25 15:55:00,171.26,171.27,171.02,171.09,2380300.0,169.8102,169.8201,169.5723,169.6417,2380300.0
2023-10-26 09:30:00,170.43,171.22,170.07,170.73,1838577.0,168.9873,169.7706,168.6303,169.2847,1838577.0
2023-10-26 09:35:00,170.73,171.38,170.12,170.12,931725.0,169.2847,169.9292,168.6799,168.6799,931725.0
2023-10-26 09:40:00,170.13,171.01,170.12,170.87,720144.0,168.6898,169.5623,168.6799,169.4235,720144.0
2023-10-26 09:45:00,170.87,171.06,170.06,170.25,738249.0,169.4235,169.6119,168.6204,168.8088,738249.0
2023-10-26 09:50:00,170.26,170.33,169.67,169.83,986076.0,168.8187,168.8881,168.2337,168.3923,986076.0
2023-10-26 09:55:00,169.82,169.93,169.37,169.81,739448.0,168.3824,168.4915,167.9362,168.3725,739448.0
2023-10-26 10:00:00,169.78,170.03,169.37,169.37,674198.0,168.3428,168.5906,167.9362,167.9362,674198.0
2023-10-26 10:05:00,169.37,169.7,169.2,169.21,677671.0,167.9362,168.2634,167.7677,167.7776,677671.0
2023-10-26 10:10:00,169.21,169.63,169.11,169.18,805270.0,167.7776,168.194,167.6784,167.7478,805270.0
2023-10-26 10:15:00,169.18,169.23,168.82,168.84,733307.0,167.7478,167.7974,167.3909,167.4107,733307.0
2023-10-26 10:20:00,168.85,169.15,168.22,168.25,908857.0,167.4206,167.7181,166.796,166.8257,908857.0
2023-10-26 10:25:00,168.25,168.75,168.13,168.66,1024539.0,166.8257,167.3215,166.7067,167.2322,1024539.0
2023-10-26 10:30:00,168.65,168.74,168.34,168.43,739328.0,167.2223,167.3116,166.9149,167.0042,739328.0
2023-10-26 10:35:00,168.44,168.45,167.89,167.92,966082.0,167.0141,167.024,166.4688,166.4985,966082.0
2023-10-26 10:40:00,167.93,168.51,167.89,168.48,611539.0,166.5084,167.0835,166.4688,167.0538,611539.0
2023-10-26 10:45:00,168.49,168.88,168.45,168.88,695994.0,167.0637,167.4504,167.024,167.4504,695994.0
2023-10-26 10:50:00,168.87,168.95,168.41,168.5,849519.0,167.4405,167.5198,166.9844,167.0736,849519.0
2023-10-26 10:55:00,168.52,168.57,168.2,168.31,560716.0,167.0934,167.143,166.7761,166.8852,560716.0
2023-10-26 11:00:00,168.31,168.42,167.89,167.91,631823.0,166.8852,166.9943,166.4688,166.4886,631823.0
2023-10-26 11:05:00,167.92,167.92,167.61,167.83,715663.0,166.4985,166.4985,166.1911,166.4093,715663.0
2023-10-26 11:10:00,167.84,168.06,167.32,167.38,754384.0,166.4192,166.6373,165.9036,165.9631,754384.0
2023-10-26 11:15:00,167.39,167.49,167.16,167.33,643871.0,165.973,166.0721,165.7449,165.9135,643871.0
2023-10-26 11:20:00,167.33,167.42,167.11,167.12,621379.0,165.9135,166.0027,165.6954,165.7053,621379.0
2023-10-26 11:25:00,167.12,167.15,166.84,166.95,944703.0,165.7053,165.735,165.4276,165.5367,944703.0
2023-10-26 11:30:00,166.95,167.31,166.92,167.28,629737.0,165.5367,165.8937,165.507,165.8639,629737.0
2023-10-26 11:35:00,167.29,167.42,167.19,167.31,459074.0,165.8738,166.0027,165.7747,165.8937,459074.0
2023-10-26 11:40:00,167.31,167.33,166.52,166.56,835643.0,165.8937,165.9135,165.1104,165.15,835643.0
2023-10-26 11:45:00,166.56,167.22,166.55,167.1,603332.0,165.15,165.8044,165.1401,165.6854,603332.0
2023-10-26 11:50:00,167.11,167.35,167.06,167.28,544169.0,165.6954,165.9333,165.6458,165.8639,544169.0
2023-10-26 11:55:00,167.28,167.53,167.26,167.27,399250.0,165.8639,166.1118,165.8441,165.854,399250.0
2023-10-26 12:00:00,167.26,167.32,166.96,166.97,548001.0,165.8441,165.9036,165.5466,165.5565,548001.0
2023-10-26 12:05:00,166.97,167.07,166.61,166.69,525513.0,165.5565,165.6557,165.1996,165.2789,525513.0
2023-10-26 12:10:00,166.69,166.93,166.64,166.86,391912.0,165.2789,165.5169,165.2293,165.4475,391912.0
2023-10-26 12:15:00,166.86,166.86,166.26,166.27,544989.0,165.4475,165.4475,164.8526,164.8625,544989.0
2023-10-26 12:20:00,166.26,166.34,165.97,166.04,1099235.0,164.8526,164.9319,164.565,164.6344,1099235.0
2023-10-26 12:25:00,166.04,166.31,166.0,166.3,579668.0,164.6344,164.9021,164.5948,164.8922,579668.0
2023-10-26 12:30:00,166.29,166.44,166.21,166.27,382262.0,164.8823,165.031,164.803,164.8625,382262.0
2023-10-26 12:35:00,166.26,166.44,166.11,166.13,410755.0,164.8526,165.031,164.7038,164.7237,410755.0
2023-10-26 12:40:00,166.13,166.44,166.05,166.38,393180.0,164.7237,165.031,164.6443,164.9715,393180.0
2023-10-26 12:45:00,166.37,166.38,166.05,166.05,417435.0,164.9616,164.9715,164.6443,164.6443,417435.0
2023-10-26 12:50:00,166.05,166.14,165.95,166.12,376949.0,164.6443,164.7336,164.5452,164.7137,376949.0
2023-10-26 12:55:00,166.12,166.34,166.04,166.08,372570.0,164.7137,164.9319,164.6344,164.6741,372570.0
2023-10-26 13:00:00,166.08,166.7,165.99,166.61,843086.0,164.6741,165.2888,164.5848,165.1996,843086.0
2023-10-26 13:05:00,166.6,166.69,166.42,166.53,298280.0,165.1897,165.2789,165.0112,165.1203,298280.0
2023-10-26 13:10:00,166.53,166.56,166.29,166.34,250498.0,165.1203,165.15,164.8823,164.9319,250498.0
2023-10-26 13:15:00,166.34,166.45,166.21,166.24,318687.0,164.9319,165.0409,164.803,164.8327,318687.0
2023-10-26 13:20:00,166.24,166.24,165.77,165.79,464081.0,164.8327,164.8327,164.3667,164.3865,464081.0
2023-10-26 13:25:00,165.79,165.97,165.72,165.95,444878.0,164.3865,164.565,164.3171,164.5452,444878.0
2023-10-26 13:30:00,165.95,166.29,165.67,166.28,536082.0,164.5452,164.8823,164.2675,164.8724,536082.0
2023-10-26 13:35:00,166.28,166.46,166.24,166.27,416105.0,164.8724,165.0509,164.8327,164.8625,416105.0
2023-10-26 13:40:00,166.27,166.45,166.19,166.39,358122.0,164.8625,165.0409,164.7831,164.9815,358122.0
2023-10-26 13:45:00,166.38,166.66,166.37,166.55,528542.0,164.9715,165.2492,164.9616,165.1401,528542.0
2023-10-26 13:50:00,166.56,166.68,166.41,166.62,301718.0,165.15,165.269,165.0013,165.2095,301718.0
2023-10-26 13:55:00,166.62,166.89,166.51,166.77,484950.0,165.2095,165.4772,165.1004,165.3582,484950.0
2023-10-26 14:00:00,166.77,166.95,166.7,166.83,527557.0,165.3582,165.5367,165.2888,165.4177,527557.0
2023-10-26 14:05:00,166.83,167.17,166.82,166.97,440184.0,165.4177,165.7548,165.4078,165.5565,440184.0
2023-10-26 14:10:00,166.99,167.38,166.96,167.31,568713.0,165.5764,165.9631,165.5466,165.8937,568713.0
2023-10-26 14:15:00,167.32,167.39,166.88,166.89,371625.0,165.9036,165.973,165.4673,165.4772,371625.0
2023-10-26 14:20:00,166.89,167.01,166.74,166.76,358654.0,165.4772,165.5962,165.3285,165.3483,358654.0
2023-10-26 14:25:00,166.75,167.18,166.68,167.18,412267.0,165.3384,165.7648,165.269,165.7648,412267.0
2023-10-26 14:30:00,167.17,167.4,166.9,167.31,602898.0,165.7548,165.9829,165.4871,165.8937,602898.0
2023-10-26 14:35:00,167.32,167.4,167.14,167.21,402676.0,165.9036,165.9829,165.7251,165.7945,402676.0
2023-10-26 14:40:00,167.2,167.49,167.09,167.23,403618.0,165.7846,166.0721,165.6755,165.8143,403618.0
2023-10-26 14:45:00,167.24,167.58,167.18,167.45,501491.0,165.8243,166.1614,165.7648,166.0325,501491.0
2023-10-26 14:50:00,167.45,167.56,167.39,167.44,446882.0,166.0325,166.1415,165.973,166.0226,446882.0
2023-10-26 14:55:00,167.44,167.71,167.37,167.69,578765.0,166.0226,166.2903,165.9532,166.2704,578765.0
2023-10-26 15:00:00,167.68,167.94,167.6,167.77,635793.0,166.2605,166.5183,166.1812,166.3498,635793.0
2023-10-26 15:05:00,167.77,167.8,167.48,167.5,423722.0,166.3498,166.3795,166.0622,166.0821,423722.0
2023-10-26 15:10:00,167.5,167.53,167.21,167.36,423003.0,166.0821,166.1118,165.7945,165.9432,423003.0
2023-10-26 15:15:00,167.35,167.56,167.25,167.49,344166.0,165.9333,166.1415,165.8342,166.0721,344166.0
2023-10-26 15:20:00,167.49,167.63,167.32,167.51,453814.0,166.0721,166.211,165.9036,166.092,453814.0
2023-10-26 15:25:00,167.52,167.65,167.3,167.31,379548.0,166.1019,166.2308,165.8837,165.8937,379548.0
2023-10-26 15:30:00,167.31,167.44,167.18,167.23,455920.0,165.8937,166.0226,165.7648,165.8143,455920.0
2023-10-26 15:35:00,167.22,167.22,166.6,166.71,648467.0,165.8044,165.8044,165.1897,165.2987,648467.0
2023-10-26 15:40:00,166.71,166.71,166.45,166.47,684663.0,165.2987,165.2987,165.0409,165.0608,684663.0
2023-10-26 15:45:00,166.46,166.7,166.37,166.57,784849.0,165.0509,165.2888,164.9616,165.1599,784849.0
2023-10-26 15:50:00,166.57,167.14,166.56,166.9,1595650.0,165.1599,165.7251,165.15,165.4871,1595650.0
2023-10-26 15:55:00,166.9,167.15,166.72,166.76,2802017.0,165.4871,165.735,165.3087,165.3483,2802017.0
2023-10-27 09:30:00,166.91,168.01,166.88,167.71,2218835.0,165.4971,166.5877,165.4673,166.2903,2218835.0
2023-10-27 09:35:00,167.71,167.88,167.08,167.28,1111929.0,166.2903,166.4588,165.6656,165.8639,1111929.0
2023-10-27 09:40:00,167.28,168.37,167.09,168.29,869493.0,165.8639,166.9447,165.6755,166.8654,869493.0
2023-10-27 09:45:00,168.29,168.42,167.4,167.42,812681.0,166.8654,166.9943,165.9829,166.0027,812681.0
2023-10-27 09:50:00,167.42,167.79,167.13,167.19,710565.0,166.0027,166.3696,165.7152,165.7747,710565.0
2023-10-27 09:55:00,167.18,167.92,167.16,167.89,727749.0,165.7648,166.4985,165.7449,166.4688,727749.0
2023-10-27 10:00:00,167.89,168.43,167.61,168.39,1023913.0,166.4688,167.0042,166.1911,166.9645,1023913.0
2023-10-27 10:05:00,168.41,168.55,167.82,168.15,811351.0,166.9844,167.1232,166.3993,166.7266,811351.0
2023-10-27 10:10:00,168.15,168.77,168.15,168.36,600558.0,166.7266,167.3413,166.7266,166.9348,600558.0
2023-10-27 10:15:00,168.36,168.43,167.98,168.11,579977.0,166.9348,167.0042,166.558,166.6869,579977.0
2023-10-27 10:20:00,168.11,168.49,168.09,168.18,494482.0,166.6869,167.0637,166.6671,166.7563,494482.0
2023-10-27 10:25:00,168.18,168.56,168.06,168.16,457267.0,166.7563,167.1331,166.6373,166.7365,457267.0
2023-10-27 10:30:00,168.16,168.25,167.87,168.14,394182.0,166.7365,166.8257,166.4489,166.7166,394182.0
2023-10-27 10:35:00,168.14,168.45,167.77,167.8,505464.0,166.7166,167.024,166.3498,166.3795,505464.0
2023-10-27 10:40:00,167.8,167.87,167.39,167.46,654185.0,166.3795,166.4489,165.973,166.0424,654185.0
2023-10-27 10:45:00,167.46,167.89,167.43,167.83,483557.0,166.0424,166.4688,166.0126,166.4093,483557.0
2023-10-27 10:50:00,167.84,168.35,167.84,168.16,459728.0,166.4192,166.9249,166.4192,166.7365,459728.0
2023-10-27 10:55:00,168.16,168.48,168.13,168.44,382086.0,166.7365,167.0538,166.7067,167.0141,382086.0
2023-10-27 11:00:00,168.44,168.51,168.19,168.3,440527.0,167.0141,167.0835,166.7662,166.8753,440527.0
2023-10-27 11:05:00,168.31,168.64,168.27,168.57,393665.0,166.8852,167.2124,166.8455,167.143,393665.0
2023-10-27 11:10:00,168.58,168.81,168.34,168.79,495941.0,167.1529,167.381,166.9149,167.3611,495941.0
2023-10-27 11:15:00,168.79,168.96,168.53,168.59,527323.0,167.3611,167.5297,167.1033,167.1628,527323.0
2023-10-27 11:20:00,168.58,168.92,168.52,168.83,408119.0,167.1529,167.49,167.0934,167.4008,408119.0
2023-10-27 11:25:00,168.83,168.88,168.68,168.74,320324.0,167.4008,167.4504,167.2521,167.3116,320324.0
2023-10-27 11:30:00,168.75,168.82,168.3,168.33,334932.0,167.3215,167.3909,166.8753,166.905,334932.0
2023-10-27 11:35:00,168.33,168.62,168.29,168.45,332940.0,166.905,167.1926,166.8654,167.024,332940.0
2023-10-27 11:40:00,168.45,168.59,168.23,168.27,300960.0,167.024,167.1628,166.8059,166.8455,300960.0
2023-10-27 11:45:00,168.27,168.31,168.02,168.23,299101.0,166.8455,166.8852,166.5977,166.8059,299101.0
2023-10-27 11:50:00,168.23,168.34,168.12,168.14,232658.0,166.8059,166.9149,166.6968,166.7166,232658.0
2023-10-27 11:55:00,168.13,168.39,168.12,168.37,222972.0,166.7067,166.9645,166.6968,166.9447,222972.0
2023-10-27 12:00:00,168.35,168.49,168.08,168.22,307906.0,166.9249,167.0637,166.6571,166.796,307906.0
2023-10-27 12:05:00,168.24,168.47,168.19,168.4,246821.0,166.8158,167.0438,166.7662,166.9744,246821.0
2023-10-27 12:10:00,168.39,168.4,167.92,167.97,271758.0,166.9645,166.9744,166.4985,166.5481,271758.0
2023-10-27 12:15:00,167.97,168.23,167.91,168.22,266803.0,166.5481,166.8059,166.4886,166.796,266803.0
2023-10-27 12:20:00,168.2,168.26,167.9,167.97,232438.0,166.7761,166.8356,166.4787,166.5481,232438.0
2023-10-27 12:25:00,167.96,168.03,167.52,167.76,370237.0,166.5382,166.6076,166.1019,166.3399,370237.0
2023-10-27 12:30:00,167.77,167.79,167.56,167.76,277517.0,166.3498,166.3696,166.1415,166.3399,277517.0
2023-10-27 12:35:00,167.76,167.97,167.73,167.91,242435.0,166.3399,166.5481,166.3101,166.4886,242435.0
2023-10-27 12:40:00,167.92,167.93,167.57,167.59,233548.0,166.4985,166.5084,166.1515,166.1713,233548.0
2023-10-27 12:45:00,167.6,167.63,167.45,167.51,279754.0,166.1812,166.211,166.0325,166.092,279754.0
2023-10-27 12:50:00,167.51,167.62,167.29,167.58,303218.0,166.092,166.201,165.8738,166.1614,303218.0
2023-10-27 12:55:00,167.58,167.58,167.38,167.42,205067.0,166.1614,166.1614,165.9631,166.0027,205067.0
2023-10-27 13:00:00,167.43,167.47,167.27,167.29,276709.0,166.0126,166.0523,165.854,165.8738,276709.0
2023-10-27 13:05:00,167.29,167.29,166.89,167.16,548745.0,165.8738,165.8738,165.4772,165.7449,548745.0
2023-10-27 13:10:00,167.15,167.38,166.97,167.03,362006.0,165.735,165.9631,165.5565,165.616,362006.0
2023-10-27 13:15:00,167.03,167.15,166.84,166.98,465628.0,165.616,165.735,165.4276,165.5665,465628.0
2023-10-27 13:20:00,166.98,167.32,166.83,167.28,354484.0,165.5665,165.9036,165.4177,165.8639,354484.0
2023-10-27 13:25:00,167.27,167.58,167.14,167.19,430695.0,165.854,166.1614,165.7251,165.7747,430695.0
2023-10-27 13:30:00,167.18,167.43,166.93,167.39,354628.0,165.7648,166.0126,165.5169,165.973,354628.0
2023-10-27 13:35:00,167.39,167.52,167.29,167.4,627098.0,165.973,166.1019,165.8738,165.9829,627098.0
2023-10-27 13:40:00,167.39,167.79,167.31,167.65,484155.0,165.973,166.3696,165.8937,166.2308,484155.0
2023-10-27 13:45:00,167.65,167.8,167.64,167.68,462141.0,166.2308,166.3795,166.2209,166.2605,462141.0
2023-10-27 13:50:00,167.68,167.91,167.5,167.5,375862.0,166.2605,166.4886,166.0821,166.0821,375862.0
2023-10-27 13:55:00,167.51,167.7,167.4,167.66,519117.0,166.092,166.2804,165.9829,166.2407,519117.0
2023-10-27 14:00:00,167.65,167.76,167.43,167.51,387814.0,166.2308,166.3399,166.0126,166.092,387814.0
2023-10-27 14:05:00,167.51,167.64,167.3,167.55,510530.0,166.092,166.2209,165.8837,166.1316,510530.0
2023-10-27 14:10:00,167.54,167.84,167.53,167.83,369498.0,166.1217,166.4192,166.1118,166.4093,369498.0
2023-10-27 14:15:00,167.83,167.98,167.62,167.73,518714.0,166.4093,166.558,166.201,166.3101,518714.0
2023-10-27 14:20:00,167.73,167.75,167.52,167.65,357600.0,166.3101,166.3299,166.1019,166.2308,357600.0
2023-10-27 14:25:00,167.65,167.7,167.55,167.7,377983.0,166.2308,166.2804,166.1316,166.2804,377983.0
2023-10-27 14:30:00,167.7,168.21,167.58,168.04,631657.0,166.2804,166.786,166.1614,166.6175,631657.0
2023-10-27 14:35:00,168.03,168.22,167.92,168.17,434374.0,166.6076,166.796,166.4985,166.7464,434374.0
2023-10-27 14:40:00,168.17,168.23,168.04,168.08,359509.0,166.7464,166.8059,166.6175,166.6571,359509.0
2023-10-27 14:45:00,168.08,168.23,167.79,167.84,390267.0,166.6571,166.8059,166.3696,166.4192,390267.0
2023-10-27 14:50:00,167.84,167.92,167.71,167.77,310660.0,166.4192,166.4985,166.2903,166.3498,310660.0
2023-10-27 14:55:00,167.78,167.8,167.45,167.62,357548.0,166.3597,166.3795,166.0325,166.201,357548.0
2023-10-27 15:00:00,167.62,167.89,167.55,167.71,536647.0,166.201,166.4688,166.1316,166.2903,536647.0
2023-10-27 15:05:00,167.71,167.84,167.66,167.77,315188.0,166.2903,166.4192,166.2407,166.3498,315188.0
2023-10-27 15:10:00,167.76,168.11,167.7,167.84,545949.0,166.3399,166.6869,166.2804,166.4192,545949.0
2023-10-27 15:15:00,167.83,168.01,167.79,167.89,343695.0,166.4093,166.5877,166.3696,166.4688,343695.0
2023-10-27 15:20:00,167.9,167.99,167.77,167.95,341640.0,166.4787,166.5679,166.3498,166.5282,341640.0
2023-10-27 15:25:00,167.96,168.24,167.93,167.99,453047.0,166.5382,166.8158,166.5084,166.5679,453047.0
2023-10-27 15:30:00,167.99,168.14,167.78,167.81,526740.0,166.5679,166.7166,166.3597,166.3894,526740.0
2023-10-27 15:35:00,167.8,167.83,167.57,167.58,474281.0,166.3795,166.4093,166.1515,166.1614,474281.0
2023-10-27 15:40:00,167.58,167.83,167.49,167.52,608516.0,166.1614,166.4093,166.0721,166.1019,608516.0
2023-10-27 15:45:00,167.53,167.74,167.51,167.68,499664.0,166.1118,166.32,166.092,166.2605,499664.0
2023-10-27 15:50:00,167.68,168.02,167.58,168.02,969675.0,166.2605,166.5977,166.1614,166.5977,969675.0
2023-10-27 15:55:00,168.02,168.34,167.87,168.28,2618886.0,166.5977,166.9149,166.4489,166.8555,2618886.0
2023-10-30 09:30:00,169.02,170.1,168.87,170.01,1776495.0,167.5892,168.66,167.4405,168.5708,1776495.0
2023-10-30 09:35:00,170.02,171.04,169.85,170.74,1300375.0,168.5807,169.5921,168.4122,169.2946,1300375.0
2023-10-30 09:40:00,170.74,170.9,170.4,170.89,929777.0,169.2946,169.4533,168.9575,169.4434,929777.0
2023-10-30 09:45:00,170.9,171.11,170.76,170.98,966402.0,169.4533,169.6615,169.3145,169.5326,966402.0
2023-10-30 09:50:00,170.98,171.17,170.6,170.65,790492.0,169.5326,169.721,169.1558,169.2054,790492.0
2023-10-30 09:55:00,170.67,170.87,170.53,170.62,617670.0,169.2252,169.4235,169.0864,169.1756,617670.0
2023-10-30 10:00:00,170.63,170.9,170.33,170.4,780485.0,169.1856,169.4533,168.8881,168.9575,780485.0
2023-10-30 10:05:00,170.41,170.83,170.33,170.71,446951.0,168.9674,169.3839,168.8881,169.2649,446951.0
2023-10-30 10:10:00,170.71,170.81,170.27,170.37,614599.0,169.2649,169.364,168.8286,168.9278,614599.0
2023-10-30 10:15:00,170.38,170.45,169.64,169.81,811478.0,168.9377,169.0071,168.2039,168.3725,811478.0
2023-10-30 10:20:00,169.8,169.83,169.33,169.56,780828.0,168.3626,168.3923,167.8966,168.1246,780828.0
2023-10-30 10:25:00,169.54,169.68,169.35,169.38,503698.0,168.1048,168.2436,167.9164,167.9461,503698.0
2023-10-30 10:30:00,169.38,169.62,169.21,169.57,537215.0,167.9461,168.1841,167.7776,168.1345,537215.0
2023-10-30 10:35:00,169.58,169.92,169.49,169.75,605010.0,168.1444,168.4816,168.0552,168.313,605010.0
2023-10-30 10:40:00,169.77,169.99,169.53,169.53,498038.0,168.3328,168.551,168.0949,168.0949,498038.0
2023-10-30 10:45:00,169.53,169.91,169.49,169.68,634331.0,168.0949,168.4717,168.0552,168.2436,634331.0
2023-10-30 10:50:00,169.67,170.13,169.58,169.99,479239.0,168.2337,168.6898,168.1444,168.551,479239.0
2023-10-30 10:55:00,170.0,170.0,169.37,169.44,647265.0,168.5609,168.5609,167.9362,168.0056,647265.0
2023-10-30 11:00:00,169.44,170.06,169.42,169.94,409856.0,168.0056,168.6204,167.9858,168.5014,409856.0
2023-10-30 11:05:00,169.95,170.12,169.88,169.96,369344.0,168.5113,168.6799,168.4419,168.5212,369344.0
2023-10-30 11:10:00,169.96,170.2,169.75,169.88,338174.0,168.5212,168.7592,168.313,168.4419,338174.0
2023-10-30 11:15:00,169.88,170.19,169.8,170.06,299759.0,168.4419,168.7493,168.3626,168.6204,299759.0
2023-10-30 11:20:00,170.08,170.18,169.45,169.6,479347.0,168.6402,168.7394,168.0155,168.1643,479347.0
2023-10-30 11:25:00,169.59,169.67,169.43,169.67,393813.0,168.1544,168.2337,167.9957,168.2337,393813.0
2023-10-30 11:30:00,169.67,170.07,169.65,170.05,372843.0,168.2337,168.6303,168.2139,168.6105,372843.0
2023-10-30 11:35:00,170.06,170.16,169.71,169.71,435157.0,168.6204,168.7195,168.2733,168.2733,435157.0
2023-10-30 11:40:00,169.7,169.79,169.54,169.77,289794.0,168.2634,168.3527,168.1048,168.3328,289794.0
2023-10-30 11:45:00,169.78,169.84,169.59,169.72,217348.0,168.3428,168.4022,168.1544,168.2833,217348.0
2023-10-30 11:50:00,169.74,169.95,169.69,169.88,250800.0,168.3031,168.5113,168.2535,168.4419,250800.0
2023-10-30 11:55:00,169.88,169.97,169.77,169.92,154662.0,168.4419,168.5311,168.3328,168.4816,154662.0
2023-10-30 12:00:00,169.91,170.0,169.77,169.86,216824.0,168.4717,168.5609,168.3328,168.4221,216824.0
2023-10-30 12:05:00,169.86,169.86,169.6,169.69,199634.0,168.4221,168.4221,168.1643,168.2535,199634.0
2023-10-30 12:10:00,169.7,169.93,169.69,169.85,222895.0,168.2634,168.4915,168.2535,168.4122,222895.0
2023-10-30 12:15:00,169.86,169.97,169.48,169.52,260567.0,168.4221,168.5311,168.0453,168.085,260567.0
2023-10-30 12:20:00,169.53,169.58,169.41,169.46,265267.0,168.0949,168.1444,167.9759,168.0255,265267.0
2023-10-30 12:25:00,169.47,169.59,169.44,169.47,232373.0,168.0354,168.1544,168.0056,168.0354,232373.0
2023-10-30 12:30:00,169.47,169.59,169.35,169.53,328667.0,168.0354,168.1544,167.9164,168.0949,328667.0
2023-10-30 12:35:00,169.57,169.7,169.41,169.44,186360.0,168.1345,168.2634,167.9759,168.0056,186360.0
2023-10-30 12:40:00,169.44,169.46,169.16,169.18,362288.0,168.0056,168.0255,167.728,167.7478,362288.0
2023-10-30 12:45:00,169.2,169.38,169.1,169.34,237872.0,167.7677,167.9461,167.6685,167.9065,237872.0
2023-10-30 12:50:00,169.34,169.44,169.13,169.14,245846.0,167.9065,168.0056,167.6983,167.7082,245846.0
2023-10-30 12:55:00,169.15,169.39,169.05,169.37,398271.0,167.7181,167.9561,167.6189,167.9362,398271.0
2023-10-30 13:00:00,169.37,169.43,169.18,169.39,276264.0,167.9362,167.9957,167.7478,167.9561,276264.0
2023-10-30 13:05:00,169.39,169.58,169.35,169.54,315939.0,167.9561,168.1444,167.9164,168.1048,315939.0
2023-10-30 13:10:00,169.54,169.63,169.29,169.37,298338.0,168.1048,168.194,167.8569,167.9362,298338.0
2023-10-30 13:15:00,169.37,169.54,169.26,169.33,241711.0,167.9362,168.1048,167.8272,167.8966,241711.0
2023-10-30 13:20:00,169.32,169.68,169.21,169.68,260266.0,167.8866,168.2436,167.7776,168.2436,260266.0
2023-10-30 13:25:00,169.68,170.05,169.62,169.92,668756.0,168.2436,168.6105,168.1841,168.4816,668756.0
2023-10-30 13:30:00,169.92,170.19,169.92,170.05,377529.0,168.4816,168.7493,168.4816,168.6105,377529.0
2023-10-30 13:35:00,170.04,170.04,169.88,169.97,249754.0,168.6006,168.6006,168.4419,168.5311,249754.0
2023-10-30 13:40:00,169.97,170.1,169.93,170.05,204612.0,168.5311,168.66,168.4915,168.6105,204612.0
2023-10-30 13:45:00,170.05,170.32,169.99,170.28,307430.0,168.6105,168.8782,168.551,168.8385,307430.0
2023-10-30 13:50:00,170.28,170.4,170.21,170.28,290492.0,168.8385,168.9575,168.7691,168.8385,290492.0
2023-10-30 13:55:00,170.25,170.34,170.14,170.28,288014.0,168.8088,168.898,168.6997,168.8385,288014.0
2023-10-30 14:00:00,170.28,170.43,170.18,170.43,331944.0,168.8385,168.9873,168.7394,168.9873,331944.0
2023-10-30 14:05:00,170.43,170.44,170.21,170.4,402647.0,168.9873,168.9972,168.7691,168.9575,402647.0
2023-10-30 14:10:00,170.4,170.49,170.26,170.27,304258.0,168.9575,169.0467,168.8187,168.8286,304258.0
2023-10-30 14:15:00,170.27,170.33,170.13,170.28,314465.0,168.8286,168.8881,168.6898,168.8385,314465.0
2023-10-30 14:20:00,170.28,170.44,170.21,170.33,215695.0,168.8385,168.9972,168.7691,168.8881,215695.0
2023-10-30 14:25:00,170.32,170.49,170.22,170.36,276570.0,168.8782,169.0467,168.779,168.9178,276570.0
2023-10-30 14:30:00,170.35,170.46,170.3,170.44,254778.0,168.9079,169.017,168.8584,168.9972,254778.0
2023-10-30 14:35:00,170.43,170.65,170.39,170.53,387131.0,168.9873,169.2054,168.9476,169.0864,387131.0
2023-10-30 14:40:00,170.53,170.77,170.5,170.75,346848.0,169.0864,169.3244,169.0567,169.3045,346848.0
2023-10-30 14:45:00,170.74,170.82,170.64,170.72,360219.0,169.2946,169.374,169.1955,169.2748,360219.0
2023-10-30 14:50:00,170.71,170.8,170.57,170.66,258153.0,169.2649,169.3541,169.1261,169.2153,258153.0
2023-10-30 14:55:00,170.65,170.66,170.44,170.5,343780.0,169.2054,169.2153,168.9972,169.0567,343780.0
2023-10-30 15:00:00,170.5,170.67,170.32,170.35,451077.0,169.0567,169.2252,168.8782,168.9079,451077.0
2023-10-30 15:05:00,170.34,170.49,170.21,170.25,438829.0,168.898,169.0467,168.7691,168.8088,438829.0
2023-10-30 15:10:00,170.24,170.24,170.01,170.12,698917.0,168.7989,168.7989,168.5708,168.6799,698917.0
2023-10-30 15:15:00,170.12,170.25,170.01,170.12,456463.0,168.6799,168.8088,168.5708,168.6799,456463.0
2023-10-30 15:20:00,170.12,170.22,170.01,170.2,640201.0,168.6799,168.779,168.5708,168.7592,640201.0
2023-10-30 15:25:00,170.19,170.2,169.84,169.86,478070.0,168.7493,168.7592,168.4022,168.4221,478070.0
2023-10-30 15:30:00,169.85,170.0,169.84,169.93,499688.0,168.4122,168.5609,168.4022,168.4915,499688.0
2023-10-30 15:35:00,169.94,170.2,169.93,170.15,499850.0,168.5014,168.7592,168.4915,168.7096,499850.0
2023-10-30 15:40:00,170.16,170.28,170.06,170.2,675410.0,168.7195,168.8385,168.6204,168.7592,675410.0
2023-10-30 15:45:00,170.2,170.45,170.03,170.31,727078.0,168.7592,169.0071,168.5906,168.8683,727078.0
2023-10-30 15:50:00,170.32,170.48,170.16,170.34,1025028.0,168.8782,169.0368,168.7195,168.898,1025028.0
2023-10-30 15:55:00,170.33,170.45,170.1,170.23,1525097.0,168.8881,169.0071,168.66,168.7889,1525097.0
2023-10-31 09:30:00,169.27,169.45,168.57,168.61,1388308.0,167.8371,168.0155,167.143,167.1827,1388308.0
2023-10-31 09:35:00,168.61,168.63,168.34,168.53,828293.0,167.1827,167.2025,166.9149,167.1033,828293.0
2023-10-31 09:40:00,168.52,168.6,168.23,168.28,613213.0,167.0934,167.1727,166.8059,166.8555,613213.0
2023-10-31 09:45:00,168.27,168.69,168.22,168.63,489738.0,166.8455,167.262,166.796,167.2025,489738.0
2023-10-31 09:50:00,168.62,168.62,167.9,168.21,650310.0,167.1926,167.1926,166.4787,166.786,650310.0
2023-10-31 09:55:00,168.23,168.61,168.08,168.56,466064.0,166.8059,167.1827,166.6571,167.1331,466064.0
2023-10-31 10:00:00,168.55,168.64,168.32,168.44,457872.0,167.1232,167.2124,166.8951,167.0141,457872.0
2023-10-31 10:05:00,168.44,168.94,168.33,168.84,451153.0,167.0141,167.5099,166.905,167.4107,451153.0
2023-10-31 10:10:00,168.84,169.25,168.82,168.97,718497.0,167.4107,167.8172,167.3909,167.5396,718497.0
2023-10-31 10:15:00,168.98,169.28,168.95,169.21,371507.0,167.5495,167.847,167.5198,167.7776,371507.0
2023-10-31 10:20:00,169.21,169.55,169.19,169.39,473679.0,167.7776,168.1147,167.7577,167.9561,473679.0
2023-10-31 10:25:00,169.4,169.45,169.05,169.13,422723.0,167.966,168.0155,167.6189,167.6983,422723.0
2023-10-31 10:30:00,169.15,169.28,168.91,168.94,402999.0,167.7181,167.847,167.4801,167.5099,402999.0
2023-10-31 10:35:00,168.93,169.0,168.75,168.85,348738.0,167.5,167.5694,167.3215,167.4206,348738.0
2023-10-31 10:40:00,168.84,169.76,168.8,169.75,524131.0,167.4107,168.3229,167.3711,168.313,524131.0
2023-10-31 10:45:00,169.74,169.87,169.36,169.43,563850.0,168.3031,168.432,167.9263,167.9957,563850.0
2023-10-31 10:50:00,169.44,169.79,169.43,169.78,408442.0,168.0056,168.3527,167.9957,168.3428,408442.0
2023-10-31 10:55:00,169.78,169.84,169.52,169.71,363347.0,168.3428,168.4022,168.085,168.2733,363347.0
2023-10-31 11:00:00,169.71,169.82,169.48,169.52,278490.0,168.2733,168.3824,168.0453,168.085,278490.0
2023-10-31 11:05:00,169.54,169.79,169.54,169.73,260693.0,168.1048,168.3527,168.1048,168.2932,260693.0
2023-10-31 11:10:00,169.73,169.8,169.47,169.73,310699.0,168.2932,168.3626,168.0354,168.2932,310699.0
2023-10-31 11:15:00,169.72,169.75,169.33,169.55,329046.0,168.2833,168.313,167.8966,168.1147,329046.0
2023-10-31 11:20:00,169.54,169.55,169.25,169.31,286250.0,168.1048,168.1147,167.8172,167.8767,286250.0
2023-10-31 11:25:00,169.32,169.6,169.2,169.23,292900.0,167.8866,168.1643,167.7677,167.7974,292900.0
2023-10-31 11:30:00,169.23,169.47,169.05,169.45,398258.0,167.7974,168.0354,167.6189,168.0155,398258.0
2023-10-31 11:35:00,169.45,169.51,169.11,169.3,332676.0,168.0155,168.075,167.6784,167.8668,332676.0
2023-10-31 11:40:00,169.3,169.37,168.95,169.04,324635.0,167.8668,167.9362,167.5198,167.609,324635.0
2023-10-31 11:45:00,169.05,169.16,168.84,169.05,384215.0,167.6189,167.728,167.4107,167.6189,384215.0
2023-10-31 11:50:00,169.06,169.35,169.02,169.27,359642.0,167.6289,167.9164,167.5892,167.8371,359642.0
2023-10-31 11:55:00,169.27,169.79,169.27,169.76,381936.0,167.8371,168.3527,167.8371,168.3229,381936.0
2023-10-31 12:00:00,169.75,169.75,169.45,169.56,349764.0,168.313,168.313,168.0155,168.1246,349764.0
2023-10-31 12:05:00,169.57,169.73,169.51,169.72,201111.0,168.1345,168.2932,168.075,168.2833,201111.0
2023-10-31 12:10:00,169.72,169.77,169.4,169.41,348478.0,168.2833,168.3328,167.966,167.9759,348478.0
2023-10-31 12:15:00,169.43,169.57,169.38,169.48,291903.0,167.9957,168.1345,167.9461,168.0453,291903.0
2023-10-31 12:20:00,169.47,169.58,169.44,169.55,172705.0,168.0354,168.1444,168.0056,168.1147,172705.0
2023-10-31 12:25:00,169.55,169.65,169.44,169.55,178955.0,168.1147,168.2139,168.0056,168.1147,178955.0
2023-10-31 12:30:00,169.55,169.88,169.54,169.76,338095.0,168.1147,168.4419,168.1048,168.3229,338095.0
2023-10-31 12:35:00,169.76,169.9,169.27,169.88,370217.0,168.3229,168.4617,167.8371,168.4419,370217.0
2023-10-31 12:40:00,169.88,170.07,169.78,169.96,415664.0,168.4419,168.6303,168.3428,168.5212,415664.0
2023-10-31 12:45:00,169.95,170.0,169.86,169.96,206978.0,168.5113,168.5609,168.4221,168.5212,206978.0
2023-10-31 12:50:00,169.98,169.98,169.77,169.84,176093.0,168.5411,168.5411,168.3328,168.4022,176093.0
2023-10-31 12:55:00,169.84,170.07,169.81,170.0,243242.0,168.4022,168.6303,168.3725,168.5609,243242.0
2023-10-31 13:00:00,170.01,170.16,169.99,170.05,248143.0,168.5708,168.7195,168.551,168.6105,248143.0
2023-10-31 13:05:00,170.07,170.22,169.99,170.17,316166.0,168.6303,168.779,168.551,168.7295,316166.0
2023-10-31 13:10:00,170.15,170.15,169.77,169.93,261461.0,168.7096,168.7096,168.3328,168.4915,261461.0
2023-10-31 13:15:00,169.94,170.09,169.92,170.0,202330.0,168.5014,168.6501,168.4816,168.5609,202330.0
2023-10-31 13:20:00,170.02,170.22,169.99,170.13,171456.0,168.5807,168.779,168.551,168.6898,171456.0
2023-10-31 13:25:00,170.13,170.3,169.99,170.28,344827.0,168.6898,168.8584,168.551,168.8385,344827.0
2023-10-31 13:30:00,170.29,170.47,170.26,170.43,464285.0,168.8484,169.0269,168.8187,168.9873,464285.0
2023-10-31 13:35:00,170.42,170.54,170.29,170.5,268868.0,168.9773,169.0963,168.8484,169.0567,268868.0
2023-10-31 13:40:00,170.49,170.75,170.41,170.57,344658.0,169.0467,169.3045,168.9674,169.1261,344658.0
2023-10-31 13:45:00,170.57,170.58,170.28,170.33,312843.0,169.1261,169.136,168.8385,168.8881,312843.0
2023-10-31 13:50:00,170.34,170.66,170.3,170.62,352644.0,168.898,169.2153,168.8584,169.1756,352644.0
2023-10-31 13:55:00,170.63,170.7,170.53,170.65,267176.0,169.1856,169.255,169.0864,169.2054,267176.0
2023-10-31 14:00:00,170.64,170.74,170.43,170.55,259393.0,169.1955,169.2946,168.9873,169.1062,259393.0
2023-10-31 14:05:00,170.56,170.58,170.35,170.38,250871.0,169.1162,169.136,168.9079,168.9377,250871.0
2023-10-31 14:10:00,170.39,170.47,170.24,170.26,288724.0,168.9476,169.0269,168.7989,168.8187,288724.0
2023-10-31 14:15:00,170.27,170.37,170.18,170.2,241072.0,168.8286,168.9278,168.7394,168.7592,241072.0
2023-10-31 14:20:00,170.21,170.26,169.98,170.06,255304.0,168.7691,168.8187,168.5411,168.6204,255304.0
2023-10-31 14:25:00,170.05,170.09,169.95,169.96,195791.0,168.6105,168.6501,168.5113,168.5212,195791.0
2023-10-31 14:30:00,169.94,170.17,169.93,170.11,213797.0,168.5014,168.7295,168.4915,168.67,213797.0
2023-10-31 14:35:00,170.12,170.17,169.98,170.01,188886.0,168.6799,168.7295,168.5411,168.5708,188886.0
2023-10-31 14:40:00,170.01,170.3,169.97,170.24,295000.0,168.5708,168.8584,168.5311,168.7989,295000.0
2023-10-31 14:45:00,170.24,170.5,170.16,170.42,277889.0,168.7989,169.0567,168.7195,168.9773,277889.0
2023-10-31 14:50:00,170.41,170.52,170.33,170.38,160111.0,168.9674,169.0765,168.8881,168.9377,160111.0
2023-10-31 14:55:00,170.38,170.63,170.36,170.53,245370.0,168.9377,169.1856,168.9178,169.0864,245370.0
2023-10-31 15:00:00,170.54,170.71,170.52,170.66,276140.0,169.0963,169.2649,169.0765,169.2153,276140.0
2023-10-31 15:05:00,170.67,170.68,170.53,170.68,209992.0,169.2252,169.2351,169.0864,169.2351,209992.0
2023-10-31 15:10:00,170.67,170.77,170.66,170.7,292271.0,169.2252,169.3244,169.2153,169.255,292271.0
2023-10-31 15:15:00,170.7,170.75,170.64,170.67,218693.0,169.255,169.3045,169.1955,169.2252,218693.0
2023-10-31 15:20:00,170.67,170.72,170.48,170.52,291206.0,169.2252,169.2748,169.0368,169.0765,291206.0
2023-10-31 15:25:00,170.52,170.67,170.5,170.65,232337.0,169.0765,169.2252,169.0567,169.2054,232337.0
2023-10-31 15:30:00,170.64,170.67,170.55,170.61,260421.0,169.1955,169.2252,169.1062,169.1657,260421.0
2023-10-31 15:35:00,170.6,170.68,170.43,170.45,304861.0,169.1558,169.2351,168.9873,169.0071,304861.0
2023-10-31 15:40:00,170.45,170.63,170.38,170.61,457661.0,169.0071,169.1856,168.9377,169.1657,457661.0
2023-10-31 15:45:00,170.6,170.69,170.5,170.67,501811.0,169.1558,169.2451,169.0567,169.2252,501811.0
2023-10-31 15:50:00,170.67,170.87,170.59,170.86,857608.0,169.2252,169.4235,169.1459,169.4136,857608.0
2023-10-31 15:55:00,170.86,170.9,170.7,170.79,1465472.0,169.4136,169.4533,169.255,169.3442,1465472.0
2023-11-01 09:30:00,171.05,171.34,170.12,170.41,1145542.0,169.602,169.8895,168.6799,168.9674,1145542.0
2023-11-01 09:35:00,170.39,171.22,170.17,171.2,813839.0,168.9476,169.7706,168.7295,169.7507,813839.0
2023-11-01 09:40:00,171.2,171.52,171.0,171.29,824573.0,169.7507,170.068,169.5524,169.84,824573.0
2023-11-01 09:45:00,171.28,171.54,170.94,171.43,706805.0,169.8301,170.0879,169.4929,169.9788,706805.0
2023-11-01 09:50:00,171.43,171.46,170.83,170.96,564385.0,169.9788,170.0085,169.3839,169.5128,564385.0
2023-11-01 09:55:00,170.96,171.25,170.86,171.08,502480.0,169.5128,169.8003,169.4136,169.6318,502480.0
2023-11-01 10:00:00,171.11,171.56,170.97,171.34,677834.0,169.6615,170.1077,169.5227,169.8895,677834.0
2023-11-01 10:05:00,171.33,171.4,170.88,170.94,596428.0,169.8796,169.949,169.4334,169.4929,596428.0
2023-11-01 10:10:00,170.94,171.0,170.78,170.87,568235.0,169.4929,169.5524,169.3343,169.4235,568235.0
2023-11-01 10:15:00,170.88,171.45,170.84,171.36,582157.0,169.4334,169.9986,169.3938,169.9094,582157.0
2023-11-01 10:20:00,171.36,171.89,171.33,171.82,701389.0,169.9094,170.4349,169.8796,170.3655,701389.0
2023-11-01 10:25:00,171.81,171.97,171.69,171.83,583230.0,170.3556,170.5142,170.2366,170.3754,583230.0
2023-11-01 10:30:00,171.83,171.93,171.73,171.81,419521.0,170.3754,170.4746,170.2762,170.3556,419521.0
2023-11-01 10:35:00,171.81,171.86,171.66,171.8,482663.0,170.3556,170.4051,170.2068,170.3457,482663.0
2023-11-01 10:40:00,171.8,172.08,171.77,171.97,644950.0,170.3457,170.6233,170.3159,170.5142,644950.0
2023-11-01 10:45:00,171.97,172.04,171.63,171.7,612812.0,170.5142,170.5836,170.1771,170.2465,612812.0
2023-11-01 10:50:00,171.7,171.73,171.57,171.64,364494.0,170.2465,170.2762,170.1176,170.187,364494.0
2023-11-01 10:55:00,171.64,171.66,171.38,171.46,443395.0,170.187,170.2068,169.9292,170.0085,443395.0
2023-11-01 11:00:00,171.46,171.46,171.18,171.44,417810.0,170.0085,170.0085,169.7309,169.9887,417810.0
2023-11-01 11:05:00,171.44,171.51,171.39,171.47,256309.0,169.9887,170.0581,169.9391,170.0184,256309.0
2023-11-01 11:10:00,171.47,171.5,171.0,171.11,702594.0,170.0184,170.0482,169.5524,169.6615,702594.0
2023-11-01 11:15:00,171.11,171.41,171.1,171.35,289962.0,169.6615,169.959,169.6516,169.8995,289962.0
2023-11-01 11:20:00,171.36,171.39,171.19,171.39,264412.0,169.9094,169.9391,169.7408,169.9391,264412.0
2023-11-01 11:25:00,171.38,171.46,171.33,171.43,229976.0,169.9292,170.0085,169.8796,169.9788,229976.0
2023-11-01 11:30:00,171.43,171.49,171.19,171.26,271581.0,169.9788,170.0383,169.7408,169.8102,271581.0
2023-11-01 11:35:00,171.26,171.43,171.24,171.4,212355.0,169.8102,169.9788,169.7904,169.949,212355.0
2023-11-01 11:40:00,171.41,171.82,171.39,171.8,325536.0,169.959,170.3655,169.9391,170.3457,325536.0
2023-11-01 11:45:00,171.81,171.9,171.71,171.75,262786.0,170.3556,170.4448,170.2564,170.2961,262786.0
2023-11-01 11:50:00,171.76,171.93,171.68,171.89,266575.0,170.306,170.4746,170.2267,170.4349,266575.0
2023-11-01 11:55:00,171.9,172.0,171.88,171.95,202242.0,170.4448,170.544,170.425,170.4944,202242.0
2023-11-01 12:00:00,171.95,171.95,171.77,171.85,216183.0,170.4944,170.4944,170.3159,170.3952,216183.0
2023-11-01 12:05:00,171.85,171.91,171.7,171.79,236519.0,170.3952,170.4547,170.2465,170.3357,236519.0
2023-11-01 12:10:00,171.79,171.91,171.73,171.81,186505.0,170.3357,170.4547,170.2762,170.3556,186505.0
2023-11-01 12:15:00,171.81,171.84,171.61,171.73,182699.0,170.3556,170.3853,170.1573,170.2762,182699.0
2023-11-01 12:20:00,171.72,171.84,171.67,171.77,227352.0,170.2663,170.3853,170.2168,170.3159,227352.0
2023-11-01 12:25:00,171.78,171.92,171.71,171.9,297518.0,170.3258,170.4646,170.2564,170.4448,297518.0
2023-11-01 12:30:00,171.91,172.12,171.9,172.02,343803.0,170.4547,170.6629,170.4448,170.5638,343803.0
2023-11-01 12:35:00,172.02,172.05,171.78,171.84,251010.0,170.5638,170.5935,170.3258,170.3853,251010.0
2023-11-01 12:40:00,171.84,171.84,171.63,171.81,290144.0,170.3853,170.3853,170.1771,170.3556,290144.0
2023-11-01 12:45:00,171.81,171.98,171.8,171.92,207068.0,170.3556,170.5241,170.3457,170.4646,207068.0
2023-11-01 12:50:00,171.93,172.07,171.9,172.0,166889.0,170.4746,170.6134,170.4448,170.544,166889.0
2023-11-01 12:55:00,172.0,172.18,171.99,172.03,222626.0,170.544,170.7224,170.534,170.5737,222626.0
2023-11-01 13:00:00,172.03,172.08,171.77,171.82,219430.0,170.5737,170.6233,170.3159,170.3655,219430.0
2023-11-01 13:05:00,171.81,172.09,171.8,172.06,177221.0,170.3556,170.6332,170.3457,170.6035,177221.0
2023-11-01 13:10:00,172.06,172.37,172.04,172.31,408975.0,170.6035,170.9108,170.5836,170.8513,408975.0
2023-11-01 13:15:00,172.31,172.38,172.15,172.3,373459.0,170.8513,170.9207,170.6927,170.8414,373459.0
2023-11-01 13:20:00,172.29,172.31,172.09,172.15,223853.0,170.8315,170.8513,170.6332,170.6927,223853.0
2023-11-01 13:25:00,172.15,172.24,172.03,172.16,225355.0,170.6927,170.7819,170.5737,170.7026,225355.0
2023-11-01 13:30:00,172.16,172.24,172.03,172.08,197331.0,170.7026,170.7819,170.5737,170.6233,197331.0
2023-11-01 13:35:00,172.07,172.29,172.07,172.26,194510.0,170.6134,170.8315,170.6134,170.8018,194510.0
2023-11-01 13:40:00,172.25,172.37,172.18,172.31,298179.0,170.7918,170.9108,170.7224,170.8513,298179.0
2023-11-01 13:45:00,172.31,172.31,172.02,172.12,235287.0,170.8513,170.8513,170.5638,170.6629,235287.0
2023-11-01 13:50:00,172.12,172.3,172.08,172.2,274503.0,170.6629,170.8414,170.6233,170.7423,274503.0
2023-11-01 13:55:00,172.2,172.3,172.1,172.19,228785.0,170.7423,170.8414,170.6431,170.7324,228785.0
2023-11-01 14:00:00,172.2,172.53,171.91,172.1,679382.0,170.7423,171.0695,170.4547,170.6431,679382.0
2023-11-01 14:05:00,172.07,172.37,172.02,172.22,450309.0,170.6134,170.9108,170.5638,170.7621,450309.0
2023-11-01 14:10:00,172.21,172.34,172.02,172.05,406419.0,170.7522,170.8811,170.5638,170.5935,406419.0
2023-11-01 14:15:00,172.05,172.26,171.94,172.17,388837.0,170.5935,170.8018,170.4845,170.7125,388837.0
2023-11-01 14:20:00,172.17,172.43,172.16,172.42,272918.0,170.7125,170.9703,170.7026,170.9604,272918.0
2023-11-01 14:25:00,172.42,172.71,172.34,172.61,461028.0,170.9604,171.248,170.8811,171.1488,461028.0
2023-11-01 14:30:00,172.63,173.06,172.61,172.99,872089.0,171.1686,171.595,171.1488,171.5256,872089.0
2023-11-01 14:35:00,172.98,173.16,172.34,172.55,1052767.0,171.5157,171.6941,170.8811,171.0893,1052767.0
2023-11-01 14:40:00,172.55,172.64,172.16,172.43,843051.0,171.0893,171.1785,170.7026,170.9703,843051.0
2023-11-01 14:45:00,172.43,172.64,172.1,172.43,593273.0,170.9703,171.1785,170.6431,170.9703,593273.0
2023-11-01 14:50:00,172.4,172.85,172.37,172.7,593452.0,170.9406,171.3868,170.9108,171.238,593452.0
2023-11-01 14:55:00,172.7,173.27,172.69,173.2,651323.0,171.238,171.8032,171.2281,171.7338,651323.0
2023-11-01 15:00:00,173.19,173.75,173.18,173.57,786991.0,171.7239,172.2791,171.714,172.1007,786991.0
2023-11-01 15:05:00,173.57,173.73,173.39,173.61,616669.0,172.1007,172.2593,171.9222,172.1403,616669.0
2023-11-01 15:10:00,173.61,173.9,173.35,173.38,638442.0,172.1403,172.4279,171.8825,171.9123,638442.0
2023-11-01 15:15:00,173.39,173.89,173.36,173.8,618419.0,171.9222,172.418,171.8924,172.3287,618419.0
2023-11-01 15:20:00,173.81,174.22,173.64,174.09,766593.0,172.3386,172.7452,172.1701,172.6163,766593.0
2023-11-01 15:25:00,174.09,174.12,173.69,173.91,624712.0,172.6163,172.646,172.2197,172.4378,624712.0
2023-11-01 15:30:00,173.91,174.1,173.7,173.9,883673.0,172.4378,172.6262,172.2296,172.4279,883673.0
2023-11-01 15:35:00,173.87,174.04,173.76,173.83,565049.0,172.3981,172.5667,172.2891,172.3585,565049.0
2023-11-01 15:40:00,173.83,173.97,173.61,173.86,605063.0,172.3585,172.4973,172.1403,172.3882,605063.0
2023-11-01 15:45:00,173.85,174.14,173.82,174.14,604712.0,172.3783,172.6658,172.3486,172.6658,604712.0
2023-11-01 15:50:00,174.13,174.23,173.75,173.88,1481741.0,172.6559,172.7551,172.2791,172.408,1481741.0
2023-11-01 15:55:00,173.87,174.22,173.82,173.92,1945258.0,172.3981,172.7452,172.3486,172.4477,1945258.0
2023-11-02 09:30:00,175.5,176.27,175.46,175.94,2070174.0,174.0143,174.7778,173.9747,174.4506,2070174.0
2023-11-02 09:35:00,175.95,176.33,175.79,176.26,862033.0,174.4605,174.8373,174.3019,174.7679,862033.0
2023-11-02 09:40:00,176.28,176.66,176.18,176.64,949011.0,174.7877,175.1645,174.6886,175.1447,949011.0
2023-11-02 09:45:00,176.63,176.63,176.19,176.57,784265.0,175.1348,175.1348,174.6985,175.0753,784265.0
2023-11-02 09:50:00,176.58,176.79,176.32,176.38,823406.0,175.0852,175.2934,174.8274,174.8869,823406.0
2023-11-02 09:55:00,176.37,176.49,176.17,176.36,541539.0,174.877,174.996,174.6787,174.8671,541539.0
2023-11-02 10:00:00,176.35,176.64,176.23,176.3,746191.0,174.8571,175.1447,174.7382,174.8076,746191.0
2023-11-02 10:05:00,176.29,176.55,176.14,176.2,645881.0,174.7976,175.0554,174.6489,174.7084,645881.0
2023-11-02 10:10:00,176.21,176.45,176.11,176.38,630564.0,174.7183,174.9563,174.6192,174.8869,630564.0
2023-11-02 10:15:00,176.38,176.63,176.34,176.54,492117.0,174.8869,175.1348,174.8472,175.0455,492117.0
2023-11-02 10:20:00,176.54,176.66,176.39,176.44,473700.0,175.0455,175.1645,174.8968,174.9464,473700.0
2023-11-02 10:25:00,176.43,177.06,176.4,176.87,799764.0,174.9365,175.5611,174.9067,175.3727,799764.0
2023-11-02 10:30:00,176.88,177.07,176.66,176.74,628857.0,175.3827,175.571,175.1645,175.2438,628857.0
2023-11-02 10:35:00,176.74,177.37,176.62,177.32,882918.0,175.2438,175.8685,175.1249,175.8189,882918.0
2023-11-02 10:40:00,177.31,177.54,177.28,177.44,910786.0,175.809,176.0371,175.7793,175.9379,910786.0
2023-11-02 10:45:00,177.44,177.49,176.99,177.08,660938.0,175.9379,175.9875,175.4917,175.581,660938.0
2023-11-02 10:50:00,177.08,177.23,176.97,177.12,425102.0,175.581,175.7297,175.4719,175.6206,425102.0
2023-11-02 10:55:00,177.12,177.5,177.12,177.44,624541.0,175.6206,175.9974,175.6206,175.9379,624541.0
2023-11-02 11:00:00,177.44,177.66,177.36,177.56,824626.0,175.9379,176.156,175.8586,176.0569,824626.0
2023-11-02 11:05:00,177.58,177.59,177.07,177.08,572766.0,176.0767,176.0866,175.571,175.581,572766.0
2023-11-02 11:10:00,177.08,177.34,176.9,176.91,751984.0,175.581,175.8388,175.4025,175.4124,751984.0
2023-11-02 11:15:00,176.9,177.15,176.62,177.06,739232.0,175.4025,175.6504,175.1249,175.5611,739232.0
2023-11-02 11:20:00,177.06,177.31,176.91,176.98,525748.0,175.5611,175.809,175.4124,175.4818,525748.0
2023-11-02 11:25:00,176.97,177.01,176.69,176.77,358972.0,175.4719,175.5116,175.1943,175.2736,358972.0
2023-11-02 11:30:00,176.77,176.97,176.75,176.96,343860.0,175.2736,175.4719,175.2538,175.462,343860.0
2023-11-02 11:35:00,176.96,177.1,176.92,177.05,357715.0,175.462,175.6008,175.4223,175.5512,357715.0
2023-11-02 11:40:00,177.05,177.06,176.78,176.81,374825.0,175.5512,175.5611,175.2835,175.3132,374825.0
2023-11-02 11:45:00,176.81,176.82,176.54,176.58,434737.0,175.3132,175.3232,175.0455,175.0852,434737.0
2023-11-02 11:50:00,176.58,176.68,176.43,176.54,376135.0,175.0852,175.1843,174.9365,175.0455,376135.0
2023-11-02 11:55:00,176.55,176.82,176.53,176.8,390276.0,175.0554,175.3232,175.0356,175.3033,390276.0
2023-11-02 12:00:00,176.8,176.87,176.5,176.53,358068.0,175.3033,175.3727,175.0059,175.0356,358068.0
2023-11-02 12:05:00,176.53,176.75,176.41,176.7,421190.0,175.0356,175.2538,174.9166,175.2042,421190.0
2023-11-02 12:10:00,176.71,176.92,176.6,176.68,383858.0,175.2141,175.4223,175.105,175.1843,383858.0
2023-11-02 12:15:00,176.68,176.7,176.44,176.63,343093.0,175.1843,175.2042,174.9464,175.1348,343093.0
2023-11-02 12:20:00,176.62,177.07,176.56,177.04,619590.0,175.1249,175.571,175.0654,175.5413,619590.0
2023-11-02 12:25:00,177.03,177.09,176.84,176.98,504970.0,175.5314,175.5909,175.343,175.4818,504970.0
2023-11-02 12:30:00,176.98,177.1,176.89,176.94,531416.0,175.4818,175.6008,175.3926,175.4421,531416.0
2023-11-02 12:35:00,176.94,177.13,176.85,177.05,403320.0,175.4421,175.6305,175.3529,175.5512,403320.0
2023-11-02 12:40:00,177.04,177.08,176.89,176.97,263704.0,175.5413,175.581,175.3926,175.4719,263704.0
2023-11-02 12:45:00,176.98,177.1,176.94,177.05,299535.0,175.4818,175.6008,175.4421,175.5512,299535.0
2023-11-02 12:50:00,177.05,177.31,176.95,177.17,477390.0,175.5512,175.809,175.4521,175.6702,477390.0
2023-11-02 12:55:00,177.16,177.32,176.94,176.97,415349.0,175.6603,175.8189,175.4421,175.4719,415349.0
2023-11-02 13:00:00,176.97,176.97,176.78,176.88,393500.0,175.4719,175.4719,175.2835,175.3827,393500.0
2023-11-02 13:05:00,176.88,177.12,176.86,177.12,280338.0,175.3827,175.6206,175.3628,175.6206,280338.0
2023-11-02 13:10:00,177.12,177.23,177.04,177.2,334827.0,175.6206,175.7297,175.5413,175.6999,334827.0
2023-11-02 13:15:00,177.19,177.27,177.1,177.18,349235.0,175.69,175.7694,175.6008,175.6801,349235.0
2023-11-02 13:20:00,177.19,177.27,177.16,177.22,330049.0,175.69,175.7694,175.6603,175.7198,330049.0
2023-11-02 13:25:00,177.23,177.28,177.08,177.09,367499.0,175.7297,175.7793,175.581,175.5909,367499.0
2023-11-02 13:30:00,177.08,177.34,177.08,177.28,392217.0,175.581,175.8388,175.581,175.7793,392217.0
2023-11-02 13:35:00,177.27,177.33,177.19,177.29,289283.0,175.7694,175.8288,175.69,175.7892,289283.0
2023-11-02 13:40:00,177.28,177.3,177.2,177.26,271099.0,175.7793,175.7991,175.6999,175.7594,271099.0
2023-11-02 13:45:00,177.26,177.32,177.16,177.29,313490.0,175.7594,175.8189,175.6603,175.7892,313490.0
2023-11-02 13:50:00,177.28,177.46,177.24,177.42,434034.0,175.7793,175.9577,175.7396,175.9181,434034.0
2023-11-02 13:55:00,177.41,177.61,177.23,177.31,431077.0,175.9082,176.1065,175.7297,175.809,431077.0
2023-11-02 14:00:00,177.3,177.3,177.09,177.21,379138.0,175.7991,175.7991,175.5909,175.7099,379138.0
2023-11-02 14:05:00,177.19,177.36,177.14,177.28,320889.0,175.69,175.8586,175.6405,175.7793,320889.0
2023-11-02 14:10:00,177.28,177.4,177.13,177.34,591417.0,175.7793,175.8982,175.6305,175.8388,591417.0
2023-11-02 14:15:00,177.34,177.48,177.32,177.43,384375.0,175.8388,175.9776,175.8189,175.928,384375.0
2023-11-02 14:20:00,177.43,177.44,177.27,177.36,372556.0,175.928,175.9379,175.7694,175.8586,372556.0
2023-11-02 14:25:00,177.36,177.38,177.23,177.3,292104.0,175.8586,175.8784,175.7297,175.7991,292104.0
2023-11-02 14:30:00,177.31,177.34,177.19,177.21,361112.0,175.809,175.8388,175.69,175.7099,361112.0
2023-11-02 14:35:00,177.21,177.38,177.2,177.34,314324.0,175.7099,175.8784,175.6999,175.8388,314324.0
2023-11-02 14:40:00,177.35,177.48,177.32,177.42,338009.0,175.8487,175.9776,175.8189,175.9181,338009.0
2023-11-02 14:45:00,177.42,177.5,177.36,177.43,430693.0,175.9181,175.9974,175.8586,175.928,430693.0
2023-11-02 14:50:00,177.43,177.44,177.31,177.43,321150.0,175.928,175.9379,175.809,175.928,321150.0
2023-11-02 14:55:00,177.43,177.49,177.35,177.46,351533.0,175.928,175.9875,175.8487,175.9577,351533.0
2023-11-02 15:00:00,177.45,177.49,177.27,177.47,460380.0,175.9478,175.9875,175.7694,175.9677,460380.0
2023-11-02 15:05:00,177.47,177.5,177.43,177.48,577099.0,175.9677,175.9974,175.928,175.9776,577099.0
2023-11-02 15:10:00,177.47,177.57,177.44,177.55,777657.0,175.9677,176.0668,175.9379,176.047,777657.0
2023-11-02 15:15:00,177.56,177.72,177.51,177.66,813614.0,176.0569,176.2155,176.0073,176.156,813614.0
2023-11-02 15:20:00,177.66,177.68,177.36,177.47,667723.0,176.156,176.1759,175.8586,175.9677,667723.0
2023-11-02 15:25:00,177.46,177.56,177.22,177.23,750415.0,175.9577,176.0569,175.7198,175.7297,750415.0
2023-11-02 15:30:00,177.24,177.48,177.21,177.46,809856.0,175.7396,175.9776,175.7099,175.9577,809856.0
2023-11-02 15:35:00,177.46,177.54,177.41,177.5,889938.0,175.9577,176.0371,175.9082,175.9974,889938.0
2023-11-02 15:40:00,177.5,177.53,177.25,177.3,987544.0,175.9974,176.0271,175.7495,175.7991,987544.0
2023-11-02 15:45:00,177.3,177.51,177.17,177.39,1168023.0,175.7991,176.0073,175.6702,175.8883,1168023.0
2023-11-02 15:50:00,177.39,177.64,177.3,177.54,1529416.0,175.8883,176.1362,175.7991,176.0371,1529416.0
2023-11-02 15:55:00,177.53,177.78,177.47,177.78,2444836.0,176.0271,176.275,175.9677,176.275,2444836.0
2023-11-03 09:30:00,174.24,175.15,173.35,174.57,4091164.0,172.765,173.6673,171.8825,173.0922,4091164.0
2023-11-03 09:35:00,174.58,174.97,173.75,173.79,2170472.0,173.1021,173.4888,172.2791,172.3188,2170472.0
2023-11-03 09:40:00,173.78,175.46,173.78,175.46,1883060.0,172.3089,173.9747,172.3089,173.9747,1883060.0
2023-11-03 09:45:00,175.45,176.15,175.36,175.58,2445778.0,173.9648,174.6588,173.8755,174.0937,2445778.0
2023-11-03 09:50:00,175.57,176.09,175.13,175.55,1826305.0,174.0837,174.5993,173.6475,174.0639,1826305.0
2023-11-03 09:55:00,175.56,176.4,175.35,175.35,2026883.0,174.0738,174.9067,173.8656,173.8656,2026883.0
2023-11-03 10:00:00,175.36,175.8,175.02,175.09,1452063.0,173.8755,174.3118,173.5384,173.6078,1452063.0
2023-11-03 10:05:00,175.09,175.23,174.85,175.05,1111565.0,173.6078,173.7466,173.3698,173.5681,1111565.0
2023-11-03 10:10:00,175.05,175.1,174.67,174.71,1031688.0,173.5681,173.6177,173.1914,173.231,1031688.0
2023-11-03 10:15:00,174.71,175.28,174.57,175.05,1139294.0,173.231,173.7962,173.0922,173.5681,1139294.0
2023-11-03 10:20:00,175.05,175.13,174.79,174.97,658125.0,173.5681,173.6475,173.3103,173.4888,658125.0
2023-11-03 10:25:00,174.99,175.0,174.46,174.71,1003151.0,173.5087,173.5186,172.9831,173.231,1003151.0
2023-11-03 10:30:00,174.7,175.35,174.66,174.94,977837.0,173.2211,173.8656,173.1814,173.4591,977837.0
2023-11-03 10:35:00,174.92,175.83,174.91,175.72,1082461.0,173.4392,174.3415,173.4293,174.2325,1082461.0
2023-11-03 10:40:00,175.73,175.82,175.36,175.38,653779.0,174.2424,174.3316,173.8755,173.8953,653779.0
2023-11-03 10:45:00,175.38,175.94,175.33,175.8,648323.0,173.8953,174.4506,173.8458,174.3118,648323.0
2023-11-03 10:50:00,175.79,175.87,175.31,175.41,723087.0,174.3019,174.3812,173.8259,173.9251,723087.0
2023-11-03 10:55:00,175.42,175.78,175.4,175.72,677264.0,173.935,174.292,173.9152,174.2325,677264.0
2023-11-03 11:00:00,175.72,175.79,175.33,175.36,615371.0,174.2325,174.3019,173.8458,173.8755,615371.0
2023-11-03 11:05:00,175.36,175.59,175.27,175.28,464335.0,173.8755,174.1036,173.7863,173.7962,464335.0
2023-11-03 11:10:00,175.28,175.45,175.11,175.29,521520.0,173.7962,173.9648,173.6276,173.8061,521520.0
2023-11-03 11:15:00,175.28,175.39,175.06,175.08,488071.0,173.7962,173.9053,173.5781,173.5979,488071.0
2023-11-03 11:20:00,175.08,175.2,174.98,175.02,563380.0,173.5979,173.7169,173.4987,173.5384,563380.0
2023-11-03 11:25:00,175.02,175.02,174.75,174.8,621541.0,173.5384,173.5384,173.2707,173.3203,621541.0
2023-11-03 11:30:00,174.8,175.3,174.6,175.3,715933.0,173.3203,173.816,173.122,173.816,715933.0
2023-11-03 11:35:00,175.3,175.45,175.13,175.26,411783.0,173.816,173.9648,173.6475,173.7764,411783.0
2023-11-03 11:40:00,175.27,175.36,174.97,175.06,432106.0,173.7863,173.8755,173.4888,173.5781,432106.0
2023-11-03 11:45:00,175.06,175.35,175.0,175.28,402794.0,173.5781,173.8656,173.5186,173.7962,402794.0
2023-11-03 11:50:00,175.28,175.56,175.27,175.35,415488.0,173.7962,174.0738,173.7863,173.8656,415488.0
2023-11-03 11:55:00,175.36,175.68,175.34,175.43,342118.0,173.8755,174.1928,173.8557,173.9449,342118.0
2023-11-03 12:00:00,175.44,175.48,175.3,175.34,252941.0,173.9548,173.9945,173.816,173.8557,252941.0
2023-11-03 12:05:00,175.34,175.77,175.31,175.65,575422.0,173.8557,174.282,173.8259,174.1631,575422.0
2023-11-03 12:10:00,175.64,175.93,175.59,175.89,511245.0,174.1531,174.4407,174.1036,174.401,511245.0
2023-11-03 12:15:00,175.89,176.11,175.83,176.01,680010.0,174.401,174.6192,174.3415,174.52,680010.0
2023-11-03 12:20:00,176.02,176.39,176.01,176.34,858787.0,174.5299,174.8968,174.52,174.8472,858787.0
2023-11-03 12:25:00,176.34,176.49,176.25,176.34,735738.0,174.8472,174.996,174.758,174.8472,735738.0
2023-11-03 12:30:00,176.35,176.44,176.23,176.26,498444.0,174.8571,174.9464,174.7382,174.7679,498444.0
2023-11-03 12:35:00,176.26,176.26,176.05,176.25,444964.0,174.7679,174.7679,174.5597,174.758,444964.0
2023-11-03 12:40:00,176.25,176.42,176.24,176.36,334275.0,174.758,174.9265,174.7481,174.8671,334275.0
2023-11-03 12:45:00,176.35,176.45,176.28,176.29,421698.0,174.8571,174.9563,174.7877,174.7976,421698.0
2023-11-03 12:50:00,176.29,176.31,175.91,175.92,513054.0,174.7976,174.8175,174.4209,174.4308,513054.0
2023-11-03 12:55:00,175.92,176.27,175.89,176.2,407509.0,174.4308,174.7778,174.401,174.7084,407509.0
2023-11-03 13:00:00,176.18,176.35,176.12,176.28,366859.0,174.6886,174.8571,174.6291,174.7877,366859.0
2023-11-03 13:05:00,176.29,176.42,176.05,176.06,309606.0,174.7976,174.9265,174.5597,174.5696,309606.0
2023-11-03 13:10:00,176.06,176.15,175.97,175.97,296874.0,174.5696,174.6588,174.4804,174.4804,296874.0
2023-11-03 13:15:00,175.98,176.17,175.96,176.02,306091.0,174.4903,174.6787,174.4704,174.5299,306091.0
2023-11-03 13:20:00,176.03,176.11,175.73,175.75,296185.0,174.5398,174.6192,174.2424,174.2622,296185.0
2023-11-03 13:25:00,175.76,175.86,175.71,175.77,312159.0,174.2721,174.3713,174.2226,174.282,312159.0
2023-11-03 13:30:00,175.76,175.89,175.52,175.61,532832.0,174.2721,174.401,174.0342,174.1234,532832.0
2023-11-03 13:35:00,175.62,175.63,175.45,175.54,404493.0,174.1333,174.1432,173.9648,174.054,404493.0
2023-11-03 13:40:00,175.54,175.57,175.18,175.24,444955.0,174.054,174.0837,173.697,173.7565,444955.0
2023-11-03 13:45:00,175.24,175.52,175.23,175.51,440695.0,173.7565,174.0342,173.7466,174.0242,440695.0
2023-11-03 13:50:00,175.5,175.57,175.4,175.55,343390.0,174.0143,174.0837,173.9152,174.0639,343390.0
2023-11-03 13:55:00,175.55,175.86,175.54,175.56,570106.0,174.0639,174.3713,174.054,174.0738,570106.0
2023-11-03 14:00:00,175.56,175.59,175.28,175.31,294789.0,174.0738,174.1036,173.7962,173.8259,294789.0
2023-11-03 14:05:00,175.31,175.36,175.07,175.22,422962.0,173.8259,173.8755,173.588,173.7367,422962.0
2023-11-03 14:10:00,175.22,175.53,175.19,175.43,482609.0,173.7367,174.0441,173.707,173.9449,482609.0
2023-11-03 14:15:00,175.42,175.6,175.41,175.5,309329.0,173.935,174.1135,173.9251,174.0143,309329.0
2023-11-03 14:20:00,175.51,175.58,175.47,175.54,318312.0,174.0242,174.0937,173.9846,174.054,318312.0
2023-11-03 14:25:00,175.55,175.83,175.41,175.79,569877.0,174.0639,174.3415,173.9251,174.3019,569877.0
2023-11-03 14:30:00,175.78,175.85,175.68,175.85,362124.0,174.292,174.3614,174.1928,174.3614,362124.0
2023-11-03 14:35:00,175.84,175.9,175.76,175.86,431419.0,174.3515,174.4109,174.2721,174.3713,431419.0
2023-11-03 14:40:00,175.87,176.08,175.85,176.03,543335.0,174.3812,174.5894,174.3614,174.5398,543335.0
2023-11-03 14:45:00,176.04,176.2,176.01,176.15,422510.0,174.5498,174.7084,174.52,174.6588,422510.0
2023-11-03 14:50:00,176.15,176.24,176.04,176.17,430514.0,174.6588,174.7481,174.5498,174.6787,430514.0
2023-11-03 14:55:00,176.16,176.19,175.94,176.11,379258.0,174.6687,174.6985,174.4506,174.6192,379258.0
2023-11-03 15:00:00,176.11,176.24,176.01,176.24,354657.0,174.6192,174.7481,174.52,174.7481,354657.0
2023-11-03 15:05:00,176.23,176.47,176.09,176.1,605985.0,174.7382,174.9761,174.5993,174.6093,605985.0
2023-11-03 15:10:00,176.1,176.37,176.04,176.37,553663.0,174.6093,174.877,174.5498,174.877,553663.0
2023-11-03 15:15:00,176.37,176.39,176.11,176.12,357620.0,174.877,174.8968,174.6192,174.6291,357620.0
2023-11-03 15:20:00,176.13,176.23,176.07,176.09,383658.0,174.639,174.7382,174.5795,174.5993,383658.0
2023-11-03 15:25:00,176.08,176.09,175.85,176.04,678538.0,174.5894,174.5993,174.3614,174.5498,678538.0
2023-11-03 15:30:00,176.04,176.16,175.95,176.06,506689.0,174.5498,174.6687,174.4605,174.5696,506689.0
2023-11-03 15:35:00,176.06,176.22,175.98,176.15,458049.0,174.5696,174.7282,174.4903,174.6588,458049.0
2023-11-03 15:40:00,176.16,176.3,176.09,176.16,638714.0,174.6687,174.8076,174.5993,174.6687,638714.0
2023-11-03 15:45:00,176.16,176.34,176.1,176.32,573205.0,174.6687,174.8472,174.6093,174.8274,573205.0
2023-11-03 15:50:00,176.32,176.71,176.27,176.66,1293891.0,174.8274,175.2141,174.7778,175.1645,1293891.0
2023-11-03 15:55:00,176.66,176.82,176.51,176.63,2269624.0,175.1645,175.3232,175.0158,175.1348,2269624.0
2023-11-06 09:30:00,176.36,177.35,176.21,177.15,2526089.0,174.8671,175.8487,174.7183,175.6504,2526089.0
2023-11-06 09:35:00,177.19,178.18,176.77,177.84,1946951.0,175.69,176.6716,175.2736,176.3345,1946951.0
2023-11-06 09:40:00,177.84,178.03,177.6,177.74,1374329.0,176.3345,176.5229,176.0966,176.2354,1374329.0
2023-11-06 09:45:00,177.75,178.57,177.62,178.36,1535403.0,176.2453,177.0583,176.1164,176.8501,1535403.0
2023-11-06 09:50:00,178.36,178.75,178.32,178.63,1238328.0,176.8501,177.2368,176.8105,177.1178,1238328.0
2023-11-06 09:55:00,178.63,178.75,178.27,178.58,866789.0,177.1178,177.2368,176.7609,177.0683,866789.0
2023-11-06 10:00:00,178.59,178.86,178.14,178.36,1127223.0,177.0782,177.3459,176.632,176.8501,1127223.0
2023-11-06 10:05:00,178.35,178.58,178.24,178.45,748507.0,176.8402,177.0683,176.7311,176.9394,748507.0
2023-11-06 10:10:00,178.47,178.47,177.9,178.06,822981.0,176.9592,176.9592,176.394,176.5527,822981.0
2023-11-06 10:15:00,178.07,178.28,178.07,178.21,675885.0,176.5626,176.7708,176.5626,176.7014,675885.0
2023-11-06 10:20:00,178.21,178.35,177.94,177.99,661730.0,176.7014,176.8402,176.4337,176.4833,661730.0
2023-11-06 10:25:00,177.99,178.44,177.94,178.26,594715.0,176.4833,176.9294,176.4337,176.751,594715.0
2023-11-06 10:30:00,178.26,178.52,178.21,178.32,482684.0,176.751,177.0088,176.7014,176.8105,482684.0
2023-11-06 10:35:00,178.32,178.78,178.3,178.77,534432.0,176.8105,177.2666,176.7906,177.2567,534432.0
2023-11-06 10:40:00,178.77,179.06,178.76,178.77,964367.0,177.2567,177.5442,177.2467,177.2567,964367.0
2023-11-06 10:45:00,178.77,178.78,178.25,178.4,666487.0,177.2567,177.2666,176.7411,176.8898,666487.0
2023-11-06 10:50:00,178.4,178.7,178.39,178.62,432118.0,176.8898,177.1872,176.8799,177.1079,432118.0
2023-11-06 10:55:00,178.63,178.78,178.58,178.75,334929.0,177.1178,177.2666,177.0683,177.2368,334929.0
2023-11-06 11:00:00,178.75,178.97,178.72,178.97,503372.0,177.2368,177.455,177.2071,177.455,503372.0
2023-11-06 11:05:00,178.96,179.29,178.95,179.26,772678.0,177.445,177.7723,177.4351,177.7425,772678.0
2023-11-06 11:10:00,179.27,179.33,179.03,179.33,539413.0,177.7524,177.8119,177.5145,177.8119,539413.0
2023-11-06 11:15:00,179.32,179.42,179.21,179.35,473468.0,177.802,177.9011,177.6929,177.8317,473468.0
2023-11-06 11:20:00,179.34,179.43,179.09,179.21,536474.0,177.8218,177.9111,177.5739,177.6929,536474.0
2023-11-06 11:25:00,179.21,179.3,179.0,179.09,545081.0,177.6929,177.7822,177.4847,177.5739,545081.0
2023-11-06 11:30:00,179.09,179.14,178.85,178.95,482566.0,177.5739,177.6235,177.336,177.4351,482566.0
2023-11-06 11:35:00,178.95,178.99,178.8,178.94,334574.0,177.4351,177.4748,177.2864,177.4252,334574.0
2023-11-06 11:40:00,178.94,179.06,178.87,178.98,307698.0,177.4252,177.5442,177.3558,177.4649,307698.0
2023-11-06 11:45:00,178.98,179.17,178.86,178.96,381884.0,177.4649,177.6533,177.3459,177.445,381884.0
2023-11-06 11:50:00,178.96,179.27,178.94,179.25,404309.0,177.445,177.7524,177.4252,177.7326,404309.0
2023-11-06 11:55:00,179.25,179.39,179.18,179.26,450740.0,177.7326,177.8714,177.6632,177.7425,450740.0
2023-11-06 12:00:00,179.25,179.27,179.09,179.13,340540.0,177.7326,177.7524,177.5739,177.6136,340540.0
2023-11-06 12:05:00,179.13,179.16,178.93,179.03,500281.0,177.6136,177.6434,177.4153,177.5145,500281.0
2023-11-06 12:10:00,179.03,179.05,178.81,178.97,317762.0,177.5145,177.5343,177.2963,177.455,317762.0
2023-11-06 12:15:00,178.97,179.0,178.71,178.75,287909.0,177.455,177.4847,177.1972,177.2368,287909.0
2023-11-06 12:20:00,178.75,178.84,178.73,178.82,238125.0,177.2368,177.3261,177.217,177.3062,238125.0
2023-11-06 12:25:00,178.82,178.92,178.79,178.89,250582.0,177.3062,177.4054,177.2765,177.3756,250582.0
2023-11-06 12:30:00,178.89,178.91,178.64,178.67,268135.0,177.3756,177.3955,177.1278,177.1575,268135.0
2023-11-06 12:35:00,178.67,178.9,178.67,178.9,265805.0,177.1575,177.3856,177.1575,177.3856,265805.0
2023-11-06 12:40:00,178.9,179.06,178.84,178.98,515684.0,177.3856,177.5442,177.3261,177.4649,515684.0
2023-11-06 12:45:00,178.97,179.01,178.75,178.87,301239.0,177.455,177.4946,177.2368,177.3558,301239.0
2023-11-06 12:50:00,178.87,178.88,178.65,178.75,377102.0,177.3558,177.3657,177.1377,177.2368,377102.0
2023-11-06 12:55:00,178.75,178.9,178.74,178.89,273113.0,177.2368,177.3856,177.2269,177.3756,273113.0
2023-11-06 13:00:00,178.89,178.9,178.53,178.57,346256.0,177.3756,177.3856,177.0187,177.0583,346256.0
2023-11-06 13:05:00,178.57,178.67,178.37,178.4,331178.0,177.0583,177.1575,176.86,176.8898,331178.0
2023-11-06 13:10:00,178.41,178.49,178.36,178.45,288961.0,176.8997,176.979,176.8501,176.9394,288961.0
2023-11-06 13:15:00,178.45,178.52,178.14,178.15,496858.0,176.9394,177.0088,176.632,176.6419,496858.0
2023-11-06 13:20:00,178.15,178.26,178.01,178.25,519349.0,176.6419,176.751,176.5031,176.7411,519349.0
2023-11-06 13:25:00,178.26,178.35,178.18,178.33,246220.0,176.751,176.8402,176.6716,176.8204,246220.0
2023-11-06 13:30:00,178.33,178.33,178.02,178.27,337962.0,176.8204,176.8204,176.513,176.7609,337962.0
2023-11-06 13:35:00,178.27,178.45,178.24,178.38,359518.0,176.7609,176.9394,176.7311,176.87,359518.0
2023-11-06 13:40:00,178.39,178.44,178.25,178.38,276029.0,176.8799,176.9294,176.7411,176.87,276029.0
2023-11-06 13:45:00,178.38,178.4,178.18,178.29,212601.0,176.87,176.8898,176.6716,176.7807,212601.0
2023-11-06 13:50:00,178.29,178.5,178.28,178.36,312669.0,176.7807,176.9889,176.7708,176.8501,312669.0
2023-11-06 13:55:00,178.37,178.4,178.26,178.35,234486.0,176.86,176.8898,176.751,176.8402,234486.0
2023-11-06 14:00:00,178.36,178.48,178.22,178.35,261937.0,176.8501,176.9691,176.7113,176.8402,261937.0
2023-11-06 14:05:00,178.34,178.37,178.17,178.25,356476.0,176.8303,176.86,176.6617,176.7411,356476.0
2023-11-06 14:10:00,178.24,178.34,178.11,178.23,260666.0,176.7311,176.8303,176.6022,176.7212,260666.0
2023-11-06 14:15:00,178.24,178.45,178.19,178.44,258122.0,176.7311,176.9394,176.6816,176.9294,258122.0
2023-11-06 14:20:00,178.44,178.58,178.44,178.54,287888.0,176.9294,177.0683,176.9294,177.0286,287888.0
2023-11-06 14:25:00,178.54,178.77,178.53,178.76,316601.0,177.0286,177.2567,177.0187,177.2467,316601.0
2023-11-06 14:30:00,178.75,178.85,178.68,178.77,388781.0,177.2368,177.336,177.1674,177.2567,388781.0
2023-11-06 14:35:00,178.79,178.87,178.71,178.84,299682.0,177.2765,177.3558,177.1972,177.3261,299682.0
2023-11-06 14:40:00,178.84,179.06,178.78,178.96,483815.0,177.3261,177.5442,177.2666,177.445,483815.0
2023-11-06 14:45:00,178.95,179.13,178.94,178.95,431607.0,177.4351,177.6136,177.4252,177.4351,431607.0
2023-11-06 14:50:00,178.95,179.19,178.93,179.14,393664.0,177.4351,177.6731,177.4153,177.6235,393664.0
2023-11-06 14:55:00,179.14,179.22,179.11,179.21,401512.0,177.6235,177.7028,177.5938,177.6929,401512.0
2023-11-06 15:00:00,179.21,179.32,179.09,179.15,486236.0,177.6929,177.802,177.5739,177.6334,486236.0
2023-11-06 15:05:00,179.15,179.24,179.05,179.11,414355.0,177.6334,177.7227,177.5343,177.5938,414355.0
2023-11-06 15:10:00,179.11,179.28,179.1,179.24,432503.0,177.5938,177.7623,177.5839,177.7227,432503.0
2023-11-06 15:15:00,179.24,179.25,179.15,179.17,290324.0,177.7227,177.7326,177.6334,177.6533,290324.0
2023-11-06 15:20:00,179.17,179.18,179.08,179.15,326366.0,177.6533,177.6632,177.564,177.6334,326366.0
2023-11-06 15:25:00,179.15,179.17,179.02,179.1,293021.0,177.6334,177.6533,177.5045,177.5839,293021.0
2023-11-06 15:30:00,179.11,179.18,178.94,179.08,583242.0,177.5938,177.6632,177.4252,177.564,583242.0
2023-11-06 15:35:00,179.07,179.1,178.96,179.09,396704.0,177.5541,177.5839,177.445,177.5739,396704.0
2023-11-06 15:40:00,179.09,179.1,178.86,178.86,539499.0,177.5739,177.5839,177.3459,177.3459,539499.0
2023-11-06 15:45:00,178.86,178.88,178.7,178.79,781629.0,177.3459,177.3657,177.1872,177.2765,781629.0
2023-11-06 15:50:00,178.78,178.99,178.77,178.83,874372.0,177.2666,177.4748,177.2567,177.3161,874372.0
2023-11-06 15:55:00,178.82,179.33,178.81,179.29,2609282.0,177.3062,177.8119,177.2963,177.7723,2609282.0
2023-11-07 09:30:00,179.18,179.71,178.97,179.03,1841273.0,177.6632,178.1887,177.455,177.5145,1841273.0
2023-11-07 09:35:00,179.05,179.8,179.04,179.68,1011361.0,177.5343,178.2779,177.5244,178.1589,1011361.0
2023-11-07 09:40:00,179.68,180.0,179.67,179.73,1407364.0,178.1589,178.4762,178.149,178.2085,1407364.0
2023-11-07 09:45:00,179.73,179.73,179.08,179.41,839964.0,178.2085,178.2085,177.564,177.8912,839964.0
2023-11-07 09:50:00,179.4,180.03,179.38,180.03,781387.0,177.8813,178.506,177.8615,178.506,781387.0
2023-11-07 09:55:00,180.03,180.53,180.02,180.2,1201678.0,178.506,179.0018,178.4961,178.6745,1201678.0
2023-11-07 10:00:00,180.19,180.62,180.19,180.58,826038.0,178.6646,179.091,178.6646,179.0513,826038.0
2023-11-07 10:05:00,180.57,180.68,180.23,180.26,749986.0,179.0414,179.1505,178.7043,178.734,749986.0
2023-11-07 10:10:00,180.25,180.42,180.23,180.29,690814.0,178.7241,178.8927,178.7043,178.7638,690814.0
2023-11-07 10:15:00,180.28,180.44,180.14,180.35,637795.0,178.7539,178.9125,178.6151,178.8233,637795.0
2023-11-07 10:20:00,180.34,180.55,180.21,180.55,430940.0,178.8134,179.0216,178.6845,179.0216,430940.0
2023-11-07 10:25:00,180.54,180.82,180.52,180.71,652009.0,179.0117,179.2893,178.9918,179.1802,652009.0
2023-11-07 10:30:00,180.7,180.99,180.68,180.92,830294.0,179.1703,179.4579,179.1505,179.3885,830294.0
2023-11-07 10:35:00,180.91,180.99,180.69,180.76,693225.0,179.3785,179.4579,179.1604,179.2298,693225.0
2023-11-07 10:40:00,180.77,180.91,180.64,180.8,416855.0,179.2397,179.3785,179.1108,179.2695,416855.0
2023-11-07 10:45:00,180.81,180.81,180.53,180.71,492402.0,179.2794,179.2794,179.0018,179.1802,492402.0
2023-11-07 10:50:00,180.71,180.92,180.66,180.88,478851.0,179.1802,179.3885,179.1307,179.3488,478851.0
2023-11-07 10:55:00,180.88,181.27,180.87,181.22,994508.0,179.3488,179.7355,179.3389,179.6859,994508.0
2023-11-07 11:00:00,181.22,181.34,181.08,181.31,598107.0,179.6859,179.8049,179.5471,179.7752,598107.0
2023-11-07 11:05:00,181.31,181.44,181.23,181.29,444350.0,179.7752,179.904,179.6958,179.7553,444350.0
2023-11-07 11:10:00,181.3,181.45,181.18,181.4,435462.0,179.7652,179.914,179.6463,179.8644,435462.0
2023-11-07 11:15:00,181.41,181.44,181.17,181.26,368449.0,179.8743,179.904,179.6363,179.7256,368449.0
2023-11-07 11:20:00,181.27,181.42,181.25,181.39,388416.0,179.7355,179.8842,179.7157,179.8545,388416.0
2023-11-07 11:25:00,181.39,181.6,181.39,181.46,694224.0,179.8545,180.0627,179.8545,179.9239,694224.0
2023-11-07 11:30:00,181.46,181.56,181.2,181.55,444088.0,179.9239,180.023,179.6661,180.0131,444088.0
2023-11-07 11:35:00,181.55,181.6,181.43,181.57,405575.0,180.0131,180.0627,179.8941,180.0329,405575.0
2023-11-07 11:40:00,181.58,181.64,181.35,181.37,376223.0,180.0429,180.1024,179.8148,179.8346,376223.0
2023-11-07 11:45:00,181.36,181.4,181.18,181.29,510781.0,179.8247,179.8644,179.6463,179.7553,510781.0
2023-11-07 11:50:00,181.3,181.43,181.24,181.42,297175.0,179.7652,179.8941,179.7057,179.8842,297175.0
2023-11-07 11:55:00,181.43,181.57,181.37,181.47,334936.0,179.8941,180.0329,179.8346,179.9338,334936.0
2023-11-07 12:00:00,181.48,181.49,181.08,181.14,541974.0,179.9437,179.9536,179.5471,179.6066,541974.0
2023-11-07 12:05:00,181.15,181.33,181.08,181.28,366458.0,179.6165,179.795,179.5471,179.7454,366458.0
2023-11-07 12:10:00,181.29,181.34,181.24,181.34,239415.0,179.7553,179.8049,179.7057,179.8049,239415.0
2023-11-07 12:15:00,181.34,181.34,180.52,181.13,1943463.0,179.8049,179.8049,178.9918,179.5967,1943463.0
2023-11-07 12:20:00,181.13,181.4,181.06,181.14,696247.0,179.5967,179.8644,179.5273,179.6066,696247.0
2023-11-07 12:25:00,181.14,181.22,181.09,181.18,319204.0,179.6066,179.6859,179.557,179.6463,319204.0
2023-11-07 12:30:00,181.18,181.39,180.93,181.3,605946.0,179.6463,179.8545,179.3984,179.7652,605946.0
2023-11-07 12:35:00,181.29,181.39,181.25,181.34,271055.0,179.7553,179.8545,179.7157,179.8049,271055.0
2023-11-07 12:40:00,181.34,181.36,181.25,181.33,166989.0,179.8049,179.8247,179.7157,179.795,166989.0
2023-11-07 12:45:00,181.32,181.49,181.25,181.25,369225.0,179.7851,179.9536,179.7157,179.7157,369225.0
2023-11-07 12:50:00,181.25,181.44,181.25,181.4,272908.0,179.7157,179.904,179.7157,179.8644,272908.0
2023-11-07 12:55:00,181.4,181.59,181.35,181.58,364054.0,179.8644,180.0528,179.8148,180.0429,364054.0
2023-11-07 13:00:00,181.58,181.84,181.52,181.76,568195.0,180.0429,180.3007,179.9834,180.2213,568195.0
2023-11-07 13:05:00,181.77,181.99,181.71,181.98,540301.0,180.2313,180.4494,180.1718,180.4395,540301.0
2023-11-07 13:10:00,181.98,182.16,181.93,181.95,923742.0,180.4395,180.618,180.3899,180.4097,923742.0
2023-11-07 13:15:00,181.94,182.04,181.82,181.99,502803.0,180.3998,180.499,180.2808,180.4494,502803.0
2023-11-07 13:20:00,181.98,182.1,181.89,182.08,423978.0,180.4395,180.5585,180.3502,180.5386,423978.0
2023-11-07 13:25:00,182.09,182.09,181.94,182.02,312526.0,180.5485,180.5485,180.3998,180.4791,312526.0
2023-11-07 13:30:00,182.02,182.18,182.01,182.09,451849.0,180.4791,180.6378,180.4692,180.5485,451849.0
2023-11-07 13:35:00,182.09,182.12,181.99,182.1,354283.0,180.5485,180.5783,180.4494,180.5585,354283.0
2023-11-07 13:40:00,182.09,182.1,181.93,182.0,353256.0,180.5485,180.5585,180.3899,180.4593,353256.0
2023-11-07 13:45:00,182.01,182.18,181.98,182.18,362822.0,180.4692,180.6378,180.4395,180.6378,362822.0
2023-11-07 13:50:00,182.18,182.36,182.17,182.21,646606.0,180.6378,180.8163,180.6279,180.6675,646606.0
2023-11-07 13:55:00,182.22,182.44,182.12,182.37,583792.0,180.6774,180.8956,180.5783,180.8262,583792.0
2023-11-07 14:00:00,182.37,182.43,182.31,182.33,298677.0,180.8262,180.8857,180.7667,180.7865,298677.0
2023-11-07 14:05:00,182.31,182.39,182.2,182.38,362991.0,180.7667,180.846,180.6576,180.8361,362991.0
2023-11-07 14:10:00,182.38,182.4,182.25,182.31,256976.0,180.8361,180.8559,180.7072,180.7667,256976.0
2023-11-07 14:15:00,182.31,182.4,182.21,182.28,247175.0,180.7667,180.8559,180.6675,180.7369,247175.0
2023-11-07 14:20:00,182.28,182.36,182.22,182.28,248349.0,180.7369,180.8163,180.6774,180.7369,248349.0
2023-11-07 14:25:00,182.28,182.35,182.17,182.34,347888.0,180.7369,180.8063,180.6279,180.7964,347888.0
2023-11-07 14:30:00,182.35,182.43,182.29,182.41,283344.0,180.8063,180.8857,180.7469,180.8658,283344.0
2023-11-07 14:35:00,182.42,182.43,182.3,182.33,312970.0,180.8758,180.8857,180.7568,180.7865,312970.0
2023-11-07 14:40:00,182.33,182.34,182.04,182.04,557557.0,180.7865,180.7964,180.499,180.499,557557.0
2023-11-07 14:45:00,182.05,182.21,181.96,182.05,513060.0,180.5089,180.6675,180.4196,180.5089,513060.0
2023-11-07 14:50:00,182.06,182.13,181.9,181.99,359690.0,180.5188,180.5882,180.3602,180.4494,359690.0
2023-11-07 14:55:00,181.99,182.08,181.98,182.04,261401.0,180.4494,180.5386,180.4395,180.499,261401.0
2023-11-07 15:00:00,182.05,182.24,181.99,182.0,405097.0,180.5089,180.6973,180.4494,180.4593,405097.0
2023-11-07 15:05:00,182.01,182.08,181.9,182.03,442573.0,180.4692,180.5386,180.3602,180.4891,442573.0
2023-11-07 15:10:00,182.03,182.14,182.01,182.03,295224.0,180.4891,180.5981,180.4692,180.4891,295224.0
2023-11-07 15:15:00,182.03,182.1,181.99,182.03,350203.0,180.4891,180.5585,180.4494,180.4891,350203.0
2023-11-07 15:20:00,182.03,182.27,181.93,182.26,678526.0,180.4891,180.727,180.3899,180.7171,678526.0
2023-11-07 15:25:00,182.27,182.29,182.17,182.2,311031.0,180.727,180.7469,180.6279,180.6576,311031.0
2023-11-07 15:30:00,182.2,182.29,182.13,182.25,444442.0,180.6576,180.7469,180.5882,180.7072,444442.0
2023-11-07 15:35:00,182.24,182.3,182.12,182.29,470392.0,180.6973,180.7568,180.5783,180.7469,470392.0
2023-11-07 15:40:00,182.3,182.34,182.04,182.1,669368.0,180.7568,180.7964,180.499,180.5585,669368.0
2023-11-07 15:45:00,182.09,182.14,181.77,181.91,992239.0,180.5485,180.5981,180.2313,180.3701,992239.0
2023-11-07 15:50:00,181.92,182.0,181.57,181.62,1267314.0,180.38,180.4593,180.0329,180.0825,1267314.0
2023-11-07 15:55:00,181.62,181.96,181.55,181.88,3036654.0,180.0825,180.4196,180.0131,180.3403,3036654.0
2023-11-08 09:30:00,182.41,183.31,182.18,183.21,2231495.0,180.8658,181.7582,180.6378,181.6591,2231495.0
2023-11-08 09:35:00,183.22,183.28,182.86,183.2,961962.0,181.669,181.7285,181.312,181.6492,961962.0
2023-11-08 09:40:00,183.19,183.2,182.63,182.82,1026148.0,181.6392,181.6492,181.084,181.2724,1026148.0
2023-11-08 09:45:00,182.84,183.26,182.83,183.11,1063068.0,181.2922,181.7086,181.2823,181.5599,1063068.0
2023-11-08 09:50:00,183.12,183.37,182.86,183.28,924077.0,181.5698,181.8177,181.312,181.7285,924077.0
2023-11-08 09:55:00,183.28,183.45,182.88,182.96,835612.0,181.7285,181.897,181.3319,181.4112,835612.0
2023-11-08 10:00:00,182.98,183.0,182.28,182.65,1232365.0,181.431,181.4508,180.7369,181.1038,1232365.0
2023-11-08 10:05:00,182.65,182.94,182.57,182.86,632883.0,181.1038,181.3914,181.0245,181.312,632883.0
2023-11-08 10:10:00,182.86,183.33,182.81,183.02,799276.0,181.312,181.7781,181.2625,181.4707,799276.0
2023-11-08 10:15:00,183.02,183.03,182.65,182.87,617288.0,181.4707,181.4806,181.1038,181.3219,617288.0
2023-11-08 10:20:00,182.87,182.9,182.56,182.74,481701.0,181.3219,181.3517,181.0146,181.193,481701.0
2023-11-08 10:25:00,182.76,182.82,182.42,182.5,582217.0,181.2129,181.2724,180.8758,180.9551,582217.0
2023-11-08 10:30:00,182.49,182.63,182.41,182.47,454442.0,180.9452,181.084,180.8658,180.9253,454442.0
2023-11-08 10:35:00,182.46,182.78,182.31,182.5,760984.0,180.9154,181.2327,180.7667,180.9551,760984.0
2023-11-08 10:40:00,182.51,182.97,182.48,182.96,530431.0,180.965,181.4211,180.9352,181.4112,530431.0
2023-11-08 10:45:00,182.97,182.99,182.78,182.93,405509.0,181.4211,181.4409,181.2327,181.3814,405509.0
2023-11-08 10:50:00,182.91,182.97,182.58,182.62,382246.0,181.3616,181.4211,181.0344,181.0741,382246.0
2023-11-08 10:55:00,182.63,182.82,182.54,182.58,397277.0,181.084,181.2724,180.9947,181.0344,397277.0
2023-11-08 11:00:00,182.59,182.85,182.55,182.72,393309.0,181.0443,181.3021,181.0047,181.1732,393309.0
2023-11-08 11:05:00,182.71,182.76,182.43,182.44,341457.0,181.1633,181.2129,180.8857,180.8956,341457.0
2023-11-08 11:10:00,182.45,182.6,182.42,182.52,354381.0,180.9055,181.0542,180.8758,180.9749,354381.0
2023-11-08 11:15:00,182.51,182.7,182.41,182.64,488082.0,180.965,181.1534,180.8658,181.0939,488082.0
2023-11-08 11:20:00,182.64,182.65,182.09,182.22,461443.0,181.0939,181.1038,180.5485,180.6774,461443.0
2023-11-08 11:25:00,182.23,182.34,182.0,182.15,453465.0,180.6874,180.7964,180.4593,180.608,453465.0
2023-11-08 11:30:00,182.15,182.31,182.06,182.18,529668.0,180.608,180.7667,180.5188,180.6378,529668.0
2023-11-08 11:35:00,182.18,182.45,182.17,182.27,388691.0,180.6378,180.9055,180.6279,180.727,388691.0
2023-11-08 11:40:00,182.27,182.39,182.15,182.38,291236.0,180.727,180.846,180.608,180.8361,291236.0
2023-11-08 11:45:00,182.38,182.5,182.23,182.26,299705.0,180.8361,180.9551,180.6874,180.7171,299705.0
2023-11-08 11:50:00,182.26,182.27,182.03,182.16,354577.0,180.7171,180.727,180.4891,180.618,354577.0
2023-11-08 11:55:00,182.17,182.21,182.0,182.01,329354.0,180.6279,180.6675,180.4593,180.4692,329354.0
2023-11-08 12:00:00,182.02,182.07,181.85,181.93,525137.0,180.4791,180.5287,180.3106,180.3899,525137.0
2023-11-08 12:05:00,181.94,182.07,181.59,181.66,483260.0,180.3998,180.5287,180.0528,180.1222,483260.0
2023-11-08 12:10:00,181.66,181.9,181.6,181.81,288899.0,180.1222,180.3602,180.0627,180.2709,288899.0
2023-11-08 12:15:00,181.8,181.96,181.73,181.95,297170.0,180.261,180.4196,180.1916,180.4097,297170.0
2023-11-08 12:20:00,181.94,182.08,181.91,182.03,290839.0,180.3998,180.5386,180.3701,180.4891,290839.0
2023-11-08 12:25:00,182.01,182.1,181.86,181.89,251279.0,180.4692,180.5585,180.3205,180.3502,251279.0
2023-11-08 12:30:00,181.9,181.97,181.74,181.95,343309.0,180.3602,180.4296,180.2015,180.4097,343309.0
2023-11-08 12:35:00,181.94,182.18,181.86,182.16,276744.0,180.3998,180.6378,180.3205,180.618,276744.0
2023-11-08 12:40:00,182.15,182.29,182.12,182.22,321830.0,180.608,180.7469,180.5783,180.6774,321830.0
2023-11-08 12:45:00,182.23,182.26,182.12,182.19,198968.0,180.6874,180.7171,180.5783,180.6477,198968.0
2023-11-08 12:50:00,182.19,182.21,182.06,182.17,241071.0,180.6477,180.6675,180.5188,180.6279,241071.0
2023-11-08 12:55:00,182.16,182.17,182.02,182.15,164689.0,180.618,180.6279,180.4791,180.608,164689.0
2023-11-08 13:00:00,182.16,182.41,182.0,182.27,354525.0,180.618,180.8658,180.4593,180.727,354525.0
2023-11-08 13:05:00,182.26,182.39,182.23,182.37,268636.0,180.7171,180.846,180.6874,180.8262,268636.0
2023-11-08 13:10:00,182.37,182.37,182.22,182.25,283592.0,180.8262,180.8262,180.6774,180.7072,283592.0
2023-11-08 13:15:00,182.25,182.36,182.17,182.28,253417.0,180.7072,180.8163,180.6279,180.7369,253417.0
2023-11-08 13:20:00,182.28,182.44,182.18,182.34,283253.0,180.7369,180.8956,180.6378,180.7964,283253.0
2023-11-08 13:25:00,182.34,182.58,182.28,182.51,366595.0,180.7964,181.0344,180.7369,180.965,366595.0
2023-11-08 13:30:00,182.51,182.58,182.46,182.49,215279.0,180.965,181.0344,180.9154,180.9452,215279.0
2023-11-08 13:35:00,182.49,182.63,182.47,182.61,211418.0,180.9452,181.084,180.9253,181.0641,211418.0
2023-11-08 13:40:00,182.6,182.72,182.57,182.68,258783.0,181.0542,181.1732,181.0245,181.1336,258783.0
2023-11-08 13:45:00,182.68,182.71,182.6,182.7,154478.0,181.1336,181.1633,181.0542,181.1534,154478.0
2023-11-08 13:50:00,182.71,182.75,182.58,182.69,163438.0,181.1633,181.203,181.0344,181.1435,163438.0
2023-11-08 13:55:00,182.7,182.7,182.51,182.59,172234.0,181.1534,181.1534,180.965,181.0443,172234.0
2023-11-08 14:00:00,182.59,182.76,182.53,182.67,242621.0,181.0443,181.2129,180.9848,181.1236,242621.0
2023-11-08 14:05:00,182.67,182.79,182.65,182.77,240886.0,181.1236,181.2426,181.1038,181.2228,240886.0
2023-11-08 14:10:00,182.78,182.79,182.71,182.77,167544.0,181.2327,181.2426,181.1633,181.2228,167544.0
2023-11-08 14:15:00,182.78,182.89,182.76,182.77,234943.0,181.2327,181.3418,181.2129,181.2228,234943.0
2023-11-08 14:20:00,182.77,182.79,182.71,182.72,190516.0,181.2228,181.2426,181.1633,181.1732,190516.0
2023-11-08 14:25:00,182.72,182.84,182.67,182.78,245476.0,181.1732,181.2922,181.1236,181.2327,245476.0
2023-11-08 14:30:00,182.78,182.84,182.65,182.72,278787.0,181.2327,181.2922,181.1038,181.1732,278787.0
2023-11-08 14:35:00,182.71,182.84,182.61,182.84,265970.0,181.1633,181.2922,181.0641,181.2922,265970.0
2023-11-08 14:40:00,182.84,182.85,182.67,182.8,306005.0,181.2922,181.3021,181.1236,181.2525,306005.0
2023-11-08 14:45:00,182.79,182.8,182.66,182.67,219593.0,181.2426,181.2525,181.1137,181.1236,219593.0
2023-11-08 14:50:00,182.66,182.67,182.49,182.57,332963.0,181.1137,181.1236,180.9452,181.0245,332963.0
2023-11-08 14:55:00,182.58,182.6,182.37,182.43,267634.0,181.0344,181.0542,180.8262,180.8857,267634.0
2023-11-08 15:00:00,182.43,182.54,182.41,182.53,233681.0,180.8857,180.9947,180.8658,180.9848,233681.0
2023-11-08 15:05:00,182.53,182.62,182.48,182.52,303503.0,180.9848,181.0741,180.9352,180.9749,303503.0
2023-11-08 15:10:00,182.53,182.62,182.44,182.59,389509.0,180.9848,181.0741,180.8956,181.0443,389509.0
2023-11-08 15:15:00,182.59,182.63,182.48,182.56,310414.0,181.0443,181.084,180.9352,181.0146,310414.0
2023-11-08 15:20:00,182.56,182.69,182.54,182.68,338921.0,181.0146,181.1435,180.9947,181.1336,338921.0
2023-11-08 15:25:00,182.68,182.79,182.65,182.78,401180.0,181.1336,181.2426,181.1038,181.2327,401180.0
2023-11-08 15:30:00,182.79,182.79,182.62,182.66,345863.0,181.2426,181.2426,181.0741,181.1137,345863.0
2023-11-08 15:35:00,182.66,182.78,182.63,182.76,335932.0,181.1137,181.2327,181.084,181.2129,335932.0
2023-11-08 15:40:00,182.76,182.99,182.75,182.94,701291.0,181.2129,181.4409,181.203,181.3914,701291.0
2023-11-08 15:45:00,182.93,183.01,182.75,182.8,730950.0,181.3814,181.4608,181.203,181.2525,730950.0
2023-11-08 15:50:00,182.79,182.95,182.79,182.94,916408.0,181.2426,181.4013,181.2426,181.3914,916408.0
2023-11-08 15:55:00,182.93,182.99,182.81,182.89,1620357.0,181.3814,181.4409,181.2625,181.3418,1620357.0
2023-11-09 09:30:00,182.96,183.55,182.89,183.36,1646749.0,181.4112,181.9962,181.3418,181.8078,1646749.0
2023-11-09 09:35:00,183.35,183.4,182.92,182.95,699893.0,181.7979,181.8475,181.3715,181.4013,699893.0
2023-11-09 09:40:00,182.96,183.24,182.85,182.92,887216.0,181.4112,181.6888,181.3021,181.3715,887216.0
2023-11-09 09:45:00,182.93,183.08,182.74,182.94,677780.0,181.3814,181.5302,181.193,181.3914,677780.0
2023-11-09 09:50:00,182.96,183.19,182.72,183.13,545148.0,181.4112,181.6392,181.1732,181.5797,545148.0
2023-11-09 09:55:00,183.13,183.31,183.04,183.3,527891.0,181.5797,181.7582,181.4905,181.7483,527891.0
2023-11-09 10:00:00,183.29,183.42,182.8,182.92,624674.0,181.7384,181.8673,181.2525,181.3715,624674.0
2023-11-09 10:05:00,182.92,183.19,182.6,182.78,584649.0,181.3715,181.6392,181.0542,181.2327,584649.0
2023-11-09 10:10:00,182.77,183.08,182.66,183.07,411348.0,181.2228,181.5302,181.1137,181.5203,411348.0
2023-11-09 10:15:00,183.06,183.13,182.87,182.9,530593.0,181.5103,181.5797,181.3219,181.3517,530593.0
2023-11-09 10:20:00,182.9,183.05,182.84,182.99,451862.0,181.3517,181.5004,181.2922,181.4409,451862.0
2023-11-09 10:25:00,182.98,182.99,182.6,182.63,447227.0,181.431,181.4409,181.0542,181.084,447227.0
2023-11-09 10:30:00,182.64,182.71,182.48,182.54,469247.0,181.0939,181.1633,180.9352,180.9947,469247.0
2023-11-09 10:35:00,182.55,183.03,182.52,182.81,473409.0,181.0047,181.4806,180.9749,181.2625,473409.0
2023-11-09 10:40:00,182.81,183.11,182.68,183.11,376554.0,181.2625,181.5599,181.1336,181.5599,376554.0
2023-11-09 10:45:00,183.1,183.13,182.98,183.04,326852.0,181.55,181.5797,181.431,181.4905,326852.0
2023-11-09 10:50:00,183.04,183.34,183.04,183.26,549725.0,181.4905,181.788,181.4905,181.7086,549725.0
2023-11-09 10:55:00,183.27,183.38,183.19,183.36,446969.0,181.7186,181.8276,181.6392,181.8078,446969.0
2023-11-09 11:00:00,183.35,183.5,183.32,183.49,497524.0,181.7979,181.9466,181.7681,181.9367,497524.0
2023-11-09 11:05:00,183.48,183.73,183.47,183.73,791055.0,181.9268,182.1747,181.9169,182.1747,791055.0
2023-11-09 11:10:00,183.72,183.82,183.64,183.68,439682.0,182.1647,182.2639,182.0854,182.1251,439682.0
2023-11-09 11:15:00,183.69,183.81,183.64,183.68,519007.0,182.135,182.254,182.0854,182.1251,519007.0
2023-11-09 11:20:00,183.69,183.98,183.66,183.8,649265.0,182.135,182.4225,182.1053,182.2441,649265.0
2023-11-09 11:25:00,183.79,183.8,183.52,183.53,368923.0,182.2342,182.2441,181.9664,181.9764,368923.0
2023-11-09 11:30:00,183.54,183.71,183.48,183.63,347974.0,181.9863,182.1548,181.9268,182.0755,347974.0
2023-11-09 11:35:00,183.64,183.72,183.56,183.65,363961.0,182.0854,182.1647,182.0061,182.0953,363961.0
2023-11-09 11:40:00,183.65,183.66,183.5,183.6,287975.0,182.0953,182.1053,181.9466,182.0458,287975.0
2023-11-09 11:45:00,183.61,183.8,183.55,183.77,439606.0,182.0557,182.2441,181.9962,182.2143,439606.0
2023-11-09 11:50:00,183.76,184.12,183.74,184.05,809539.0,182.2044,182.5614,182.1846,182.492,809539.0
2023-11-09 11:55:00,184.05,184.07,183.9,183.97,363627.0,182.492,182.5118,182.3432,182.4126,363627.0
2023-11-09 12:00:00,183.97,183.99,183.64,183.65,379920.0,182.4126,182.4325,182.0854,182.0953,379920.0
2023-11-09 12:05:00,183.65,183.94,183.63,183.88,295232.0,182.0953,182.3829,182.0755,182.3234,295232.0
2023-11-09 12:10:00,183.88,183.9,183.66,183.75,356235.0,182.3234,182.3432,182.1053,182.1945,356235.0
2023-11-09 12:15:00,183.75,183.78,183.58,183.7,284453.0,182.1945,182.2242,182.0259,182.1449,284453.0
2023-11-09 12:20:00,183.7,183.73,183.61,183.65,193185.0,182.1449,182.1747,182.0557,182.0953,193185.0
2023-11-09 12:25:00,183.65,183.68,183.51,183.57,214055.0,182.0953,182.1251,181.9565,182.016,214055.0
2023-11-09 12:30:00,183.58,183.71,183.52,183.68,239303.0,182.0259,182.1548,181.9664,182.1251,239303.0
2023-11-09 12:35:00,183.69,183.76,183.54,183.55,224847.0,182.135,182.2044,181.9863,181.9962,224847.0
2023-11-09 12:40:00,183.55,183.75,183.53,183.74,296962.0,181.9962,182.1945,181.9764,182.1846,296962.0
2023-11-09 12:45:00,183.74,183.89,183.68,183.83,374528.0,182.1846,182.3333,182.1251,182.2738,374528.0
2023-11-09 12:50:00,183.83,184.02,183.82,183.97,357912.0,182.2738,182.4622,182.2639,182.4126,357912.0
2023-11-09 12:55:00,183.98,183.99,183.83,183.93,244235.0,182.4225,182.4325,182.2738,182.373,244235.0
2023-11-09 13:00:00,183.93,183.97,182.9,183.17,935900.0,182.373,182.4126,181.3517,181.6194,935900.0
2023-11-09 13:05:00,183.18,183.22,182.69,183.03,653601.0,181.6293,181.669,181.1435,181.4806,653601.0
2023-11-09 13:10:00,183.04,183.52,182.96,183.47,581592.0,181.4905,181.9664,181.4112,181.9169,581592.0
2023-11-09 13:15:00,183.48,183.48,183.27,183.34,318979.0,181.9268,181.9268,181.7186,181.788,318979.0
2023-11-09 13:20:00,183.33,183.84,183.29,183.78,524713.0,181.7781,182.2837,181.7384,182.2242,524713.0
2023-11-09 13:25:00,183.77,183.83,183.62,183.7,379161.0,182.2143,182.2738,182.0656,182.1449,379161.0
2023-11-09 13:30:00,183.7,183.7,183.4,183.61,347910.0,182.1449,182.1449,181.8475,182.0557,347910.0
2023-11-09 13:35:00,183.61,183.73,183.4,183.44,299467.0,182.0557,182.1747,181.8475,181.8871,299467.0
2023-11-09 13:40:00,183.44,183.51,183.16,183.36,310879.0,181.8871,181.9565,181.6095,181.8078,310879.0
2023-11-09 13:45:00,183.37,183.46,183.23,183.32,275960.0,181.8177,181.9069,181.6789,181.7681,275960.0
2023-11-09 13:50:00,183.3,183.31,183.08,183.15,276570.0,181.7483,181.7582,181.5302,181.5996,276570.0
2023-11-09 13:55:00,183.15,183.35,182.99,183.12,309216.0,181.5996,181.7979,181.4409,181.5698,309216.0
2023-11-09 14:00:00,183.11,183.11,182.51,182.72,682291.0,181.5599,181.5599,180.965,181.1732,682291.0
2023-11-09 14:05:00,182.7,182.9,182.43,182.89,474192.0,181.1534,181.3517,180.8857,181.3418,474192.0
2023-11-09 14:10:00,182.87,182.87,182.44,182.6,412061.0,181.3219,181.3219,180.8956,181.0542,412061.0
2023-11-09 14:15:00,182.6,182.62,182.34,182.4,468675.0,181.0542,181.0741,180.7964,180.8559,468675.0
2023-11-09 14:20:00,182.4,182.88,182.39,182.81,376363.0,180.8559,181.3319,180.846,181.2625,376363.0
2023-11-09 14:25:00,182.8,182.98,182.73,182.82,281832.0,181.2525,181.431,181.1831,181.2724,281832.0
2023-11-09 14:30:00,182.82,182.83,182.55,182.59,365129.0,181.2724,181.2823,181.0047,181.0443,365129.0
2023-11-09 14:35:00,182.59,182.7,182.34,182.55,349710.0,181.0443,181.1534,180.7964,181.0047,349710.0
2023-11-09 14:40:00,182.56,182.57,182.28,182.43,291546.0,181.0146,181.0245,180.7369,180.8857,291546.0
2023-11-09 14:45:00,182.45,182.6,182.44,182.56,285059.0,180.9055,181.0542,180.8956,181.0146,285059.0
2023-11-09 14:50:00,182.56,182.56,182.16,182.24,275801.0,181.0146,181.0146,180.618,180.6973,275801.0
2023-11-09 14:55:00,182.24,182.43,182.17,182.38,256100.0,180.6973,180.8857,180.6279,180.8361,256100.0
2023-11-09 15:00:00,182.37,182.38,182.02,182.11,469100.0,180.8262,180.8361,180.4791,180.5684,469100.0
2023-11-09 15:05:00,182.11,182.2,182.02,182.17,350164.0,180.5684,180.6576,180.4791,180.6279,350164.0
2023-11-09 15:10:00,182.16,182.27,182.1,182.21,367479.0,180.618,180.727,180.5585,180.6675,367479.0
2023-11-09 15:15:00,182.21,182.24,181.87,182.09,875389.0,180.6675,180.6973,180.3304,180.5485,875389.0
2023-11-09 15:20:00,182.1,182.11,181.81,181.96,377960.0,180.5585,180.5684,180.2709,180.4196,377960.0
2023-11-09 15:25:00,181.96,182.14,181.82,181.86,421399.0,180.4196,180.5981,180.2808,180.3205,421399.0
2023-11-09 15:30:00,181.85,182.04,181.83,182.01,386212.0,180.3106,180.499,180.2907,180.4692,386212.0
2023-11-09 15:35:00,182.0,182.13,181.88,181.94,452551.0,180.4593,180.5882,180.3403,180.3998,452551.0
2023-11-09 15:40:00,181.94,182.0,181.84,181.91,420097.0,180.3998,180.4593,180.3007,180.3701,420097.0
2023-11-09 15:45:00,181.92,182.03,181.83,181.99,530538.0,180.38,180.4891,180.2907,180.4494,530538.0
2023-11-09 15:50:00,181.99,182.22,181.99,182.16,931778.0,180.4494,180.6774,180.4494,180.618,931778.0
2023-11-09 15:55:00,182.16,182.48,182.13,182.44,1694933.0,180.618,180.9352,180.5882,180.8956,1694933.0
2023-11-10 09:30:00,183.97,184.46,183.67,184.22,2205830.0,182.6475,183.134,182.3497,182.8957,2205830.0
2023-11-10 09:35:00,184.21,184.56,184.06,184.48,1087783.0,182.8858,183.2333,182.7369,183.1538,1087783.0
2023-11-10 09:40:00,184.49,184.75,184.32,184.74,1023208.0,183.1638,183.4219,182.995,183.412,1023208.0
2023-11-10 09:45:00,184.74,184.79,184.39,184.56,837185.0,183.412,183.4616,183.0645,183.2333,837185.0
2023-11-10 09:50:00,184.57,184.7,184.29,184.31,709904.0,183.2432,183.3723,182.9652,182.9851,709904.0
2023-11-10 09:55:00,184.3,184.34,184.11,184.18,835353.0,182.9751,183.0148,182.7865,182.856,835353.0
2023-11-10 10:00:00,184.17,184.39,183.57,183.72,998127.0,182.8461,183.0645,182.2504,182.3993,998127.0
2023-11-10 10:05:00,183.72,184.08,183.53,183.99,621025.0,182.3993,182.7567,182.2107,182.6674,621025.0
2023-11-10 10:10:00,183.98,184.18,183.88,184.06,512780.0,182.6574,182.856,182.5581,182.7369,512780.0
2023-11-10 10:15:00,184.08,184.47,184.03,184.47,654108.0,182.7567,183.1439,182.7071,183.1439,654108.0
2023-11-10 10:20:00,184.46,184.49,184.05,184.22,614874.0,183.134,183.1638,182.7269,182.8957,614874.0
2023-11-10 10:25:00,184.21,184.26,183.7,183.78,571328.0,182.8858,182.9354,182.3794,182.4589,571328.0
2023-11-10 10:30:00,183.78,183.96,183.69,183.7,413239.0,182.4589,182.6376,182.3695,182.3794,413239.0
2023-11-10 10:35:00,183.71,183.93,183.61,183.87,446298.0,182.3894,182.6078,182.2901,182.5482,446298.0
2023-11-10 10:40:00,183.86,184.05,183.78,184.02,347040.0,182.5383,182.7269,182.4589,182.6971,347040.0
2023-11-10 10:45:00,184.03,184.29,183.97,184.04,532682.0,182.7071,182.9652,182.6475,182.717,532682.0
2023-11-10 10:50:00,184.04,184.28,183.93,184.19,363075.0,182.717,182.9553,182.6078,182.8659,363075.0
2023-11-10 10:55:00,184.19,184.32,184.12,184.32,339220.0,182.8659,182.995,182.7964,182.995,339220.0
2023-11-10 11:00:00,184.33,184.71,184.3,184.69,758506.0,183.0049,183.3822,182.9751,183.3623,758506.0
2023-11-10 11:05:00,184.69,184.87,184.68,184.77,661592.0,183.3623,183.541,183.3524,183.4417,661592.0
2023-11-10 11:10:00,184.78,184.94,184.69,184.91,478321.0,183.4517,183.6105,183.3623,183.5807,478321.0
2023-11-10 11:15:00,184.91,184.94,184.76,184.89,425590.0,183.5807,183.6105,183.4318,183.5609,425590.0
2023-11-10 11:20:00,184.89,184.91,184.76,184.83,388580.0,183.5609,183.5807,183.4318,183.5013,388580.0
2023-11-10 11:25:00,184.83,184.85,184.67,184.75,290212.0,183.5013,183.5212,183.3425,183.4219,290212.0
2023-11-10 11:30:00,184.76,184.77,184.59,184.59,305675.0,183.4318,183.4417,183.263,183.263,305675.0
2023-11-10 11:35:00,184.59,184.66,184.43,184.56,368383.0,183.263,183.3325,183.1042,183.2333,368383.0
2023-11-10 11:40:00,184.57,184.75,184.52,184.75,289445.0,183.2432,183.4219,183.1935,183.4219,289445.0
2023-11-10 11:45:00,184.75,184.77,184.47,184.5,280326.0,183.4219,183.4417,183.1439,183.1737,280326.0
2023-11-10 11:50:00,184.49,184.72,184.49,184.67,244888.0,183.1638,183.3921,183.1638,183.3425,244888.0
2023-11-10 11:55:00,184.67,184.75,184.62,184.73,227316.0,183.3425,183.4219,183.2928,183.402,227316.0
2023-11-10 12:00:00,184.73,184.84,184.66,184.81,368471.0,183.402,183.5112,183.3325,183.4815,368471.0
2023-11-10 12:05:00,184.81,184.94,184.78,184.91,334561.0,183.4815,183.6105,183.4517,183.5807,334561.0
2023-11-10 12:10:00,184.91,184.96,184.85,184.91,323158.0,183.5807,183.6304,183.5212,183.5807,323158.0
2023-11-10 12:15:00,184.91,184.97,184.8,184.91,258909.0,183.5807,183.6403,183.4715,183.5807,258909.0
2023-11-10 12:20:00,184.91,184.97,184.87,184.96,212597.0,183.5807,183.6403,183.541,183.6304,212597.0
2023-11-10 12:25:00,184.96,185.0,184.9,184.94,321528.0,183.6304,183.6701,183.5708,183.6105,321528.0
2023-11-10 12:30:00,184.94,185.18,184.88,185.09,850272.0,183.6105,183.8488,183.551,183.7594,850272.0
2023-11-10 12:35:00,185.09,185.31,185.08,185.3,665212.0,183.7594,183.9779,183.7495,183.9679,665212.0
2023-11-10 12:40:00,185.3,185.38,185.24,185.25,416933.0,183.9679,184.0474,183.9084,183.9183,416933.0
2023-11-10 12:45:00,185.24,185.3,185.18,185.25,359438.0,183.9084,183.9679,183.8488,183.9183,359438.0
2023-11-10 12:50:00,185.25,185.42,185.22,185.35,486579.0,183.9183,184.0871,183.8885,184.0176,486579.0
2023-11-10 12:55:00,185.35,185.43,185.28,185.28,353778.0,184.0176,184.097,183.9481,183.9481,353778.0
2023-11-10 13:00:00,185.28,185.4,185.24,185.39,295981.0,183.9481,184.0672,183.9084,184.0573,295981.0
2023-11-10 13:05:00,185.4,185.4,185.26,185.27,297437.0,184.0672,184.0672,183.9282,183.9382,297437.0
2023-11-10 13:10:00,185.26,185.38,185.21,185.29,356858.0,183.9282,184.0474,183.8786,183.958,356858.0
2023-11-10 13:15:00,185.29,185.38,185.16,185.37,280066.0,183.958,184.0474,183.8289,184.0374,280066.0
2023-11-10 13:20:00,185.36,185.5,185.36,185.47,486523.0,184.0275,184.1665,184.0275,184.1367,486523.0
2023-11-10 13:25:00,185.48,185.51,185.4,185.41,364501.0,184.1466,184.1764,184.0672,184.0771,364501.0
2023-11-10 13:30:00,185.41,185.51,185.4,185.5,354993.0,184.0771,184.1764,184.0672,184.1665,354993.0
2023-11-10 13:35:00,185.5,185.64,185.46,185.6,469545.0,184.1665,184.3055,184.1268,184.2658,469545.0
2023-11-10 13:40:00,185.6,185.82,185.6,185.77,665408.0,184.2658,184.4842,184.2658,184.4346,665408.0
2023-11-10 13:45:00,185.77,185.83,185.7,185.77,378529.0,184.4346,184.4941,184.3651,184.4346,378529.0
2023-11-10 13:50:00,185.77,185.78,185.57,185.71,332088.0,184.4346,184.4445,184.236,184.375,332088.0
2023-11-10 13:55:00,185.71,185.81,185.66,185.74,275326.0,184.375,184.4743,184.3253,184.4048,275326.0
2023-11-10 14:00:00,185.75,185.8,185.7,185.74,223625.0,184.4147,184.4643,184.3651,184.4048,223625.0
2023-11-10 14:05:00,185.74,185.85,185.72,185.84,365271.0,184.4048,184.514,184.3849,184.5041,365271.0
2023-11-10 14:10:00,185.84,185.95,185.76,185.88,556465.0,184.5041,184.6133,184.4246,184.5438,556465.0
2023-11-10 14:15:00,185.88,185.93,185.79,185.92,300958.0,184.5438,184.5934,184.4544,184.5835,300958.0
2023-11-10 14:20:00,185.92,185.98,185.88,185.89,277796.0,184.5835,184.643,184.5438,184.5537,277796.0
2023-11-10 14:25:00,185.9,185.92,185.83,185.85,271290.0,184.5636,184.5835,184.4941,184.514,271290.0
2023-11-10 14:30:00,185.85,185.87,185.63,185.64,472623.0,184.514,184.5338,184.2956,184.3055,472623.0
2023-11-10 14:35:00,185.64,185.73,185.58,185.71,422135.0,184.3055,184.3948,184.2459,184.375,422135.0
2023-11-10 14:40:00,185.71,185.82,185.67,185.7,389904.0,184.375,184.4842,184.3353,184.3651,389904.0
2023-11-10 14:45:00,185.7,185.73,185.6,185.67,335026.0,184.3651,184.3948,184.2658,184.3353,335026.0
2023-11-10 14:50:00,185.68,185.76,185.66,185.7,205025.0,184.3452,184.4246,184.3253,184.3651,205025.0
2023-11-10 14:55:00,185.71,185.71,185.55,185.58,308446.0,184.375,184.375,184.2161,184.2459,308446.0
2023-11-10 15:00:00,185.59,185.82,185.58,185.78,345208.0,184.2559,184.4842,184.2459,184.4445,345208.0
2023-11-10 15:05:00,185.78,185.81,185.68,185.73,301572.0,184.4445,184.4743,184.3452,184.3948,301572.0
2023-11-10 15:10:00,185.73,185.79,185.66,185.75,308834.0,184.3948,184.4544,184.3253,184.4147,308834.0
2023-11-10 15:15:00,185.75,186.0,185.73,185.98,535968.0,184.4147,184.6629,184.3948,184.643,535968.0
2023-11-10 15:20:00,185.98,186.09,185.93,186.08,735666.0,184.643,184.7523,184.5934,184.7423,735666.0
2023-11-10 15:25:00,186.08,186.13,185.99,186.12,509345.0,184.7423,184.792,184.653,184.782,509345.0
2023-11-10 15:30:00,186.11,186.14,185.95,186.04,613111.0,184.7721,184.8019,184.6133,184.7026,613111.0
2023-11-10 15:35:00,186.05,186.17,186.03,186.07,718626.0,184.7125,184.8317,184.6927,184.7324,718626.0
2023-11-10 15:40:00,186.08,186.12,185.97,186.12,694775.0,184.7423,184.782,184.6331,184.782,694775.0
2023-11-10 15:45:00,186.11,186.33,186.09,186.28,1047206.0,184.7721,184.9905,184.7523,184.9409,1047206.0
2023-11-10 15:50:00,186.28,186.5,186.25,186.37,1343824.0,184.9409,185.1593,184.9111,185.0302,1343824.0
2023-11-10 15:55:00,186.37,186.57,186.33,186.34,2174445.0,185.0302,185.2288,184.9905,185.0005,2174445.0
2023-11-13 09:30:00,185.77,186.03,185.32,185.36,1421276.0,184.4346,184.6927,183.9878,184.0275,1421276.0
2023-11-13 09:35:00,185.38,185.54,185.06,185.06,927395.0,184.0474,184.2062,183.7297,183.7297,927395.0
2023-11-13 09:40:00,185.06,185.17,184.53,184.63,1091623.0,183.7297,183.8389,183.2035,183.3028,1091623.0
2023-11-13 09:45:00,184.64,184.75,184.4,184.7,804152.0,183.3127,183.4219,183.0744,183.3723,804152.0
2023-11-13 09:50:00,184.7,184.8,184.27,184.42,821121.0,183.3723,183.4715,182.9453,183.0943,821121.0
2023-11-13 09:55:00,184.42,184.62,184.28,184.6,653945.0,183.0943,183.2928,182.9553,183.273,653945.0
2023-11-13 10:00:00,184.6,184.65,184.21,184.55,775089.0,183.273,183.3226,182.8858,183.2233,775089.0
2023-11-13 10:05:00,184.55,184.82,184.52,184.75,574848.0,183.2233,183.4914,183.1935,183.4219,574848.0
2023-11-13 10:10:00,184.75,184.86,184.65,184.81,572532.0,183.4219,183.5311,183.3226,183.4815,572532.0
2023-11-13 10:15:00,184.8,184.8,184.42,184.75,569646.0,183.4715,183.4715,183.0943,183.4219,569646.0
2023-11-13 10:20:00,184.76,184.79,184.55,184.57,425221.0,183.4318,183.4616,183.2233,183.2432,425221.0
2023-11-13 10:25:00,184.57,184.84,184.55,184.77,348103.0,183.2432,183.5112,183.2233,183.4417,348103.0
2023-11-13 10:30:00,184.77,184.83,184.59,184.73,521148.0,183.4417,183.5013,183.263,183.402,521148.0
2023-11-13 10:35:00,184.72,184.74,184.39,184.46,512779.0,183.3921,183.412,183.0645,183.134,512779.0
2023-11-13 10:40:00,184.45,184.59,184.42,184.54,300790.0,183.124,183.263,183.0943,183.2134,300790.0
2023-11-13 10:45:00,184.53,184.69,184.43,184.56,354104.0,183.2035,183.3623,183.1042,183.2333,354104.0
2023-11-13 10:50:00,184.56,184.93,184.52,184.87,438364.0,183.2333,183.6006,183.1935,183.541,438364.0
2023-11-13 10:55:00,184.88,184.97,184.63,184.65,424845.0,183.551,183.6403,183.3028,183.3226,424845.0
2023-11-13 11:00:00,184.64,184.97,184.64,184.84,368225.0,183.3127,183.6403,183.3127,183.5112,368225.0
2023-11-13 11:05:00,184.83,184.95,184.78,184.91,338008.0,183.5013,183.6205,183.4517,183.5807,338008.0
2023-11-13 11:10:00,184.9,185.14,184.86,185.13,440440.0,183.5708,183.8091,183.5311,183.7992,440440.0
2023-11-13 11:15:00,185.12,185.13,184.77,184.94,557830.0,183.7892,183.7992,183.4417,183.6105,557830.0
2023-11-13 11:20:00,184.95,185.09,184.84,184.98,283304.0,183.6205,183.7594,183.5112,183.6502,283304.0
2023-11-13 11:25:00,184.99,185.07,184.92,184.96,275451.0,183.6602,183.7396,183.5907,183.6304,275451.0
2023-11-13 11:30:00,184.96,184.98,184.77,184.9,288876.0,183.6304,183.6502,183.4417,183.5708,288876.0
2023-11-13 11:35:00,184.9,185.04,184.84,184.97,406095.0,183.5708,183.7098,183.5112,183.6403,406095.0
2023-11-13 11:40:00,184.97,185.07,184.94,184.95,331764.0,183.6403,183.7396,183.6105,183.6205,331764.0
2023-11-13 11:45:00,184.94,185.14,184.9,184.95,383546.0,183.6105,183.8091,183.5708,183.6205,383546.0
2023-11-13 11:50:00,184.94,184.95,184.73,184.75,288906.0,183.6105,183.6205,183.402,183.4219,288906.0
2023-11-13 11:55:00,184.75,184.87,184.74,184.79,276538.0,183.4219,183.541,183.412,183.4616,276538.0
2023-11-13 12:00:00,184.79,184.9,184.72,184.82,248418.0,183.4616,183.5708,183.3921,183.4914,248418.0
2023-11-13 12:05:00,184.82,184.88,184.66,184.67,238053.0,183.4914,183.551,183.3325,183.3425,238053.0
2023-11-13 12:10:00,184.67,184.85,184.5,184.64,312315.0,183.3425,183.5212,183.1737,183.3127,312315.0
2023-11-13 12:15:00,184.63,184.69,184.56,184.56,208398.0,183.3028,183.3623,183.2333,183.2333,208398.0
2023-11-13 12:20:00,184.56,184.85,184.56,184.8,213003.0,183.2333,183.5212,183.2333,183.4715,213003.0
2023-11-13 12:25:00,184.81,184.82,184.52,184.56,283156.0,183.4815,183.4914,183.1935,183.2333,283156.0
2023-11-13 12:30:00,184.57,184.67,184.39,184.66,303391.0,183.2432,183.3425,183.0645,183.3325,303391.0
2023-11-13 12:35:00,184.65,184.71,184.59,184.66,139152.0,183.3226,183.3822,183.263,183.3325,139152.0
2023-11-13 12:40:00,184.66,184.78,184.6,184.75,178805.0,183.3325,183.4517,183.273,183.4219,178805.0
2023-11-13 12:45:00,184.75,184.78,184.64,184.7,267628.0,183.4219,183.4517,183.3127,183.3723,267628.0
2023-11-13 12:50:00,184.7,184.85,184.69,184.82,177594.0,183.3723,183.5212,183.3623,183.4914,177594.0
2023-11-13 12:55:00,184.81,184.9,184.74,184.82,180941.0,183.4815,183.5708,183.412,183.4914,180941.0
2023-11-13 13:00:00,184.82,184.82,184.65,184.66,156495.0,183.4914,183.4914,183.3226,183.3325,156495.0
2023-11-13 13:05:00,184.68,184.75,184.63,184.65,126062.0,183.3524,183.4219,183.3028,183.3226,126062.0
2023-11-13 13:10:00,184.65,184.84,184.6,184.83,153291.0,183.3226,183.5112,183.273,183.5013,153291.0
2023-11-13 13:15:00,184.8,184.93,184.8,184.83,228327.0,183.4715,183.6006,183.4715,183.5013,228327.0
2023-11-13 13:20:00,184.84,184.86,184.54,184.74,196997.0,183.5112,183.5311,183.2134,183.412,196997.0
2023-11-13 13:25:00,184.73,184.75,184.56,184.56,158294.0,183.402,183.4219,183.2333,183.2333,158294.0
2023-11-13 13:30:00,184.57,184.63,184.46,184.51,333467.0,183.2432,183.3028,183.134,183.1836,333467.0
2023-11-13 13:35:00,184.52,184.74,184.51,184.72,171418.0,183.1935,183.412,183.1836,183.3921,171418.0
2023-11-13 13:40:00,184.73,184.86,184.68,184.85,206949.0,183.402,183.5311,183.3524,183.5212,206949.0
2023-11-13 13:45:00,184.85,184.98,184.85,184.93,233630.0,183.5212,183.6502,183.5212,183.6006,233630.0
2023-11-13 13:50:00,184.93,184.99,184.74,184.75,228668.0,183.6006,183.6602,183.412,183.4219,228668.0
2023-11-13 13:55:00,184.75,184.8,184.68,184.72,203719.0,183.4219,183.4715,183.3524,183.3921,203719.0
2023-11-13 14:00:00,184.73,184.8,184.6,184.76,233923.0,183.402,183.4715,183.273,183.4318,233923.0
2023-11-13 14:05:00,184.76,184.8,184.67,184.76,148723.0,183.4318,183.4715,183.3425,183.4318,148723.0
2023-11-13 14:10:00,184.75,184.9,184.7,184.9,181487.0,183.4219,183.5708,183.3723,183.5708,181487.0
2023-11-13 14:15:00,184.9,184.95,184.86,184.94,164465.0,183.5708,183.6205,183.5311,183.6105,164465.0
2023-11-13 14:20:00,184.94,185.01,184.91,184.99,253765.0,183.6105,183.68,183.5807,183.6602,253765.0
2023-11-13 14:25:00,184.99,185.01,184.93,184.99,162319.0,183.6602,183.68,183.6006,183.6602,162319.0
2023-11-13 14:30:00,184.99,185.0,184.85,184.89,221246.0,183.6602,183.6701,183.5212,183.5609,221246.0
2023-11-13 14:35:00,184.88,184.93,184.83,184.84,196349.0,183.551,183.6006,183.5013,183.5112,196349.0
2023-11-13 14:40:00,184.83,184.98,184.78,184.94,267645.0,183.5013,183.6502,183.4517,183.6105,267645.0
2023-11-13 14:45:00,184.94,185.0,184.91,184.96,163267.0,183.6105,183.6701,183.5807,183.6304,163267.0
2023-11-13 14:50:00,184.95,184.97,184.84,184.93,185367.0,183.6205,183.6403,183.5112,183.6006,185367.0
2023-11-13 14:55:00,184.93,185.0,184.92,184.95,277709.0,183.6006,183.6701,183.5907,183.6205,277709.0
2023-11-13 15:00:00,184.94,184.94,184.72,184.87,228969.0,183.6105,183.6105,183.3921,183.541,228969.0
2023-11-13 15:05:00,184.86,184.91,184.8,184.91,185378.0,183.5311,183.5807,183.4715,183.5807,185378.0
2023-11-13 15:10:00,184.9,184.97,184.84,184.94,205425.0,183.5708,183.6403,183.5112,183.6105,205425.0
2023-11-13 15:15:00,184.93,184.98,184.83,184.96,261866.0,183.6006,183.6502,183.5013,183.6304,261866.0
2023-11-13 15:20:00,184.96,185.05,184.95,185.04,418680.0,183.6304,183.7197,183.6205,183.7098,418680.0
2023-11-13 15:25:00,185.04,185.08,184.92,184.95,365963.0,183.7098,183.7495,183.5907,183.6205,365963.0
2023-11-13 15:30:00,184.96,184.97,184.76,184.79,274311.0,183.6304,183.6403,183.4318,183.4616,274311.0
2023-11-13 15:35:00,184.8,184.81,184.67,184.75,264476.0,183.4715,183.4815,183.3425,183.4219,264476.0
2023-11-13 15:40:00,184.75,184.98,184.72,184.92,479544.0,183.4219,183.6502,183.3921,183.5907,479544.0
2023-11-13 15:45:00,184.91,185.01,184.73,184.84,417427.0,183.5807,183.68,183.402,183.5112,417427.0
2023-11-13 15:50:00,184.85,184.9,184.61,184.7,638503.0,183.5212,183.5708,183.2829,183.3723,638503.0
2023-11-13 15:55:00,184.7,184.79,184.62,184.77,1454308.0,183.3723,183.4616,183.2928,183.4417,1454308.0
2023-11-14 09:30:00,187.69,187.73,186.3,186.6,2920127.0,186.3408,186.3805,184.9607,185.2586,2920127.0
2023-11-14 09:35:00,186.61,186.93,186.54,186.71,883942.0,185.2685,185.5862,185.199,185.3678,883942.0
2023-11-14 09:40:00,186.72,187.23,186.56,187.18,947782.0,185.3777,185.8841,185.2189,185.8344,947782.0
2023-11-14 09:45:00,187.18,187.3,186.62,186.73,980414.0,185.8344,185.9536,185.2784,185.3877,980414.0
2023-11-14 09:50:00,186.73,187.16,186.54,187.05,1002734.0,185.3877,185.8146,185.199,185.7054,1002734.0
2023-11-14 09:55:00,187.04,187.32,187.03,187.26,892948.0,185.6954,185.9734,185.6855,185.9138,892948.0
2023-11-14 10:00:00,187.27,187.51,187.26,187.47,820799.0,185.9238,186.1621,185.9138,186.1223,820799.0
2023-11-14 10:05:00,187.48,187.52,187.02,187.03,705933.0,186.1323,186.172,185.6756,185.6855,705933.0
2023-11-14 10:10:00,187.03,187.41,187.0,187.35,546927.0,185.6855,186.0628,185.6557,186.0032,546927.0
2023-11-14 10:15:00,187.34,187.46,187.2,187.31,582571.0,185.9933,186.1124,185.8543,185.9635,582571.0
2023-11-14 10:20:00,187.31,187.36,187.07,187.29,550235.0,185.9635,186.0131,185.7252,185.9436,550235.0
2023-11-14 10:25:00,187.29,187.48,187.17,187.45,436827.0,185.9436,186.1323,185.8245,186.1025,436827.0
2023-11-14 10:30:00,187.44,187.48,187.34,187.41,399824.0,186.0926,186.1323,185.9933,186.0628,399824.0
2023-11-14 10:35:00,187.42,187.43,187.19,187.28,378690.0,186.0727,186.0826,185.8444,185.9337,378690.0
2023-11-14 10:40:00,187.28,187.37,187.1,187.28,411137.0,185.9337,186.0231,185.755,185.9337,411137.0
2023-11-14 10:45:00,187.28,187.38,187.22,187.33,343056.0,185.9337,186.033,185.8741,185.9833,343056.0
2023-11-14 10:50:00,187.33,187.34,187.08,187.14,346123.0,185.9833,185.9933,185.7351,185.7947,346123.0
2023-11-14 10:55:00,187.13,187.18,186.85,187.03,491253.0,185.7848,185.8344,185.5068,185.6855,491253.0
2023-11-14 11:00:00,187.03,187.14,186.98,186.99,386642.0,185.6855,185.7947,185.6359,185.6458,386642.0
2023-11-14 11:05:00,186.99,187.01,186.89,186.99,306283.0,185.6458,185.6656,185.5465,185.6458,306283.0
2023-11-14 11:10:00,187.0,187.16,186.89,187.12,376607.0,185.6557,185.8146,185.5465,185.7749,376607.0
2023-11-14 11:15:00,187.12,187.16,186.89,186.91,328614.0,185.7749,185.8146,185.5465,185.5664,328614.0
2023-11-14 11:20:00,186.92,186.92,186.68,186.78,338628.0,185.5763,185.5763,185.338,185.4373,338628.0
2023-11-14 11:25:00,186.78,186.93,186.72,186.93,323829.0,185.4373,185.5862,185.3777,185.5862,323829.0
2023-11-14 11:30:00,186.93,186.93,186.61,186.75,361402.0,185.5862,185.5862,185.2685,185.4075,361402.0
2023-11-14 11:35:00,186.74,186.79,186.41,186.63,518521.0,185.3976,185.4472,185.07,185.2884,518521.0
2023-11-14 11:40:00,186.64,186.85,186.62,186.77,272829.0,185.2983,185.5068,185.2784,185.4274,272829.0
2023-11-14 11:45:00,186.77,186.8,186.6,186.75,277887.0,185.4274,185.4572,185.2586,185.4075,277887.0
2023-11-14 11:50:00,186.75,186.83,186.59,186.8,246999.0,185.4075,185.4869,185.2487,185.4572,246999.0
2023-11-14 11:55:00,186.79,186.82,186.63,186.66,298037.0,185.4472,185.477,185.2884,185.3182,298037.0
2023-11-14 12:00:00,186.66,186.99,186.62,186.85,404023.0,185.3182,185.6458,185.2784,185.5068,404023.0
2023-11-14 12:05:00,186.86,187.03,186.61,187.0,472098.0,185.5167,185.6855,185.2685,185.6557,472098.0
2023-11-14 12:10:00,187.01,187.13,186.9,187.12,294598.0,185.6656,185.7848,185.5564,185.7749,294598.0
2023-11-14 12:15:00,187.13,187.2,187.08,187.16,277325.0,185.7848,185.8543,185.7351,185.8146,277325.0
2023-11-14 12:20:00,187.16,187.22,186.96,187.06,319215.0,185.8146,185.8741,185.616,185.7153,319215.0
2023-11-14 12:25:00,187.06,187.17,187.04,187.06,245301.0,185.7153,185.8245,185.6954,185.7153,245301.0
2023-11-14 12:30:00,187.06,187.27,187.01,187.25,263441.0,185.7153,185.9238,185.6656,185.9039,263441.0
2023-11-14 12:35:00,187.25,187.35,187.16,187.35,276337.0,185.9039,186.0032,185.8146,186.0032,276337.0
2023-11-14 12:40:00,187.35,187.37,187.21,187.33,268341.0,186.0032,186.0231,185.8642,185.9833,268341.0
2023-11-14 12:45:00,187.34,187.46,187.33,187.42,246748.0,185.9933,186.1124,185.9833,186.0727,246748.0
2023-11-14 12:50:00,187.42,187.45,187.35,187.38,204025.0,186.0727,186.1025,186.0032,186.033,204025.0
2023-11-14 12:55:00,187.38,187.45,187.35,187.43,219531.0,186.033,186.1025,186.0032,186.0826,219531.0
2023-11-14 13:00:00,187.44,187.46,187.38,187.44,261243.0,186.0926,186.1124,186.033,186.0926,261243.0
2023-11-14 13:05:00,187.45,187.5,187.39,187.4,279711.0,186.1025,186.1521,186.0429,186.0528,279711.0
2023-11-14 13:10:00,187.4,187.44,187.25,187.27,232896.0,186.0528,186.0926,185.9039,185.9238,232896.0
2023-11-14 13:15:00,187.28,187.28,187.11,187.16,438462.0,185.9337,185.9337,185.7649,185.8146,438462.0
2023-11-14 13:20:00,187.16,187.36,187.14,187.35,192936.0,185.8146,186.0131,185.7947,186.0032,192936.0
2023-11-14 13:25:00,187.36,187.47,187.34,187.46,243052.0,186.0131,186.1223,185.9933,186.1124,243052.0
2023-11-14 13:30:00,187.46,187.49,187.35,187.36,301346.0,186.1124,186.1422,186.0032,186.0131,301346.0
2023-11-14 13:35:00,187.37,187.49,187.36,187.48,450823.0,186.0231,186.1422,186.0131,186.1323,450823.0
2023-11-14 13:40:00,187.49,187.49,187.26,187.34,276801.0,186.1422,186.1422,185.9138,185.9933,276801.0
2023-11-14 13:45:00,187.34,187.35,187.17,187.28,249091.0,185.9933,186.0032,185.8245,185.9337,249091.0
2023-11-14 13:50:00,187.27,187.4,187.27,187.35,196207.0,185.9238,186.0528,185.9238,186.0032,196207.0
2023-11-14 13:55:00,187.36,187.36,187.18,187.19,271999.0,186.0131,186.0131,185.8344,185.8444,271999.0
2023-11-14 14:00:00,187.2,187.22,186.97,186.99,323233.0,185.8543,185.8741,185.6259,185.6458,323233.0
2023-11-14 14:05:00,186.99,187.05,186.82,187.03,325291.0,185.6458,185.7054,185.477,185.6855,325291.0
2023-11-14 14:10:00,187.03,187.17,186.97,187.12,320721.0,185.6855,185.8245,185.6259,185.7749,320721.0
2023-11-14 14:15:00,187.13,187.24,187.02,187.21,246889.0,185.7848,185.894,185.6756,185.8642,246889.0
2023-11-14 14:20:00,187.22,187.31,187.18,187.3,241998.0,185.8741,185.9635,185.8344,185.9536,241998.0
2023-11-14 14:25:00,187.29,187.44,187.23,187.41,331508.0,185.9436,186.0926,185.8841,186.0628,331508.0
2023-11-14 14:30:00,187.42,187.59,187.41,187.55,662777.0,186.0727,186.2415,186.0628,186.2018,662777.0
2023-11-14 14:35:00,187.55,187.63,187.52,187.58,388386.0,186.2018,186.2812,186.172,186.2315,388386.0
2023-11-14 14:40:00,187.58,187.68,187.57,187.68,303948.0,186.2315,186.3308,186.2216,186.3308,303948.0
2023-11-14 14:45:00,187.69,187.95,187.68,187.91,568797.0,186.3408,186.5989,186.3308,186.5592,568797.0
2023-11-14 14:50:00,187.91,187.98,187.87,187.93,539839.0,186.5592,186.6287,186.5195,186.579,539839.0
2023-11-14 14:55:00,187.93,187.99,187.85,187.91,494355.0,186.579,186.6386,186.4996,186.5592,494355.0
2023-11-14 15:00:00,187.9,187.92,187.81,187.85,358255.0,186.5492,186.5691,186.4599,186.4996,358255.0
2023-11-14 15:05:00,187.86,187.97,187.8,187.94,424288.0,186.5095,186.6187,186.45,186.589,424288.0
2023-11-14 15:10:00,187.94,188.09,187.93,188.02,742081.0,186.589,186.7379,186.579,186.6684,742081.0
2023-11-14 15:15:00,188.03,188.11,187.98,188.03,447693.0,186.6783,186.7577,186.6287,186.6783,447693.0
2023-11-14 15:20:00,188.03,188.11,187.91,187.91,563200.0,186.6783,186.7577,186.5592,186.5592,563200.0
2023-11-14 15:25:00,187.92,187.95,187.76,187.91,440879.0,186.5691,186.5989,186.4103,186.5592,440879.0
2023-11-14 15:30:00,187.92,187.97,187.77,187.77,444481.0,186.5691,186.6187,186.4202,186.4202,444481.0
2023-11-14 15:35:00,187.77,187.91,187.72,187.9,509810.0,186.4202,186.5592,186.3705,186.5492,509810.0
2023-11-14 15:40:00,187.91,188.03,187.86,187.86,556399.0,186.5592,186.6783,186.5095,186.5095,556399.0
2023-11-14 15:45:00,187.86,187.95,187.61,187.62,673080.0,186.5095,186.5989,186.2613,186.2713,673080.0
2023-11-14 15:50:00,187.6,187.73,187.28,187.31,1508590.0,186.2514,186.3805,185.9337,185.9635,1508590.0
2023-11-14 15:55:00,187.31,187.54,187.21,187.44,2283638.0,185.9635,186.1918,185.8642,186.0926,2283638.0
2023-11-15 09:30:00,187.84,188.62,187.8,188.56,1703779.0,186.4897,187.2641,186.45,187.2045,1703779.0
2023-11-15 09:35:00,188.56,188.7,188.39,188.47,941083.0,187.2045,187.3435,187.0357,187.1151,941083.0
2023-11-15 09:40:00,188.46,188.62,188.01,188.26,708005.0,187.1052,187.2641,186.6585,186.9067,708005.0
2023-11-15 09:45:00,188.25,188.48,188.02,188.43,749700.0,186.8967,187.1251,186.6684,187.0754,749700.0
2023-11-15 09:50:00,188.44,188.63,188.06,188.36,782843.0,187.0854,187.274,186.7081,187.0059,782843.0
2023-11-15 09:55:00,188.37,188.39,188.09,188.24,446007.0,187.0159,187.0357,186.7379,186.8868,446007.0
2023-11-15 10:00:00,188.23,188.26,187.92,188.09,606464.0,186.8769,186.9067,186.5691,186.7379,606464.0
2023-11-15 10:05:00,188.09,188.22,187.93,188.11,418699.0,186.7379,186.8669,186.579,186.7577,418699.0
2023-11-15 10:10:00,188.11,188.17,187.91,188.0,368792.0,186.7577,186.8173,186.5592,186.6485,368792.0
2023-11-15 10:15:00,188.0,188.18,187.85,188.11,614178.0,186.6485,186.8272,186.4996,186.7577,614178.0
2023-11-15 10:20:00,188.12,188.28,188.05,188.28,462158.0,186.7677,186.9265,186.6982,186.9265,462158.0
2023-11-15 10:25:00,188.27,188.37,188.12,188.15,504382.0,186.9166,187.0159,186.7677,186.7974,504382.0
2023-11-15 10:30:00,188.16,188.36,188.11,188.31,506468.0,186.8074,187.0059,186.7577,186.9563,506468.0
2023-11-15 10:35:00,188.32,188.53,188.27,188.36,458593.0,186.9662,187.1747,186.9166,187.0059,458593.0
2023-11-15 10:40:00,188.35,188.57,188.35,188.55,371419.0,186.996,187.2144,186.996,187.1946,371419.0
2023-11-15 10:45:00,188.55,188.87,188.54,188.85,650487.0,187.1946,187.5123,187.1846,187.4924,650487.0
2023-11-15 10:50:00,188.86,189.19,188.84,189.14,931398.0,187.5023,187.83,187.4825,187.7803,931398.0
2023-11-15 10:55:00,189.15,189.24,189.03,189.18,600968.0,187.7903,187.8796,187.6711,187.82,600968.0
2023-11-15 11:00:00,189.18,189.31,189.05,189.08,673718.0,187.82,187.9491,187.691,187.7208,673718.0
2023-11-15 11:05:00,189.07,189.3,188.88,189.21,612022.0,187.7108,187.9392,187.5222,187.8498,612022.0
2023-11-15 11:10:00,189.22,189.44,189.09,189.13,638306.0,187.8598,188.0782,187.7307,187.7704,638306.0
2023-11-15 11:15:00,189.14,189.46,189.12,189.46,502035.0,187.7803,188.098,187.7605,188.098,502035.0
2023-11-15 11:20:00,189.46,189.5,189.35,189.47,489243.0,188.098,188.1377,187.9888,188.108,489243.0
2023-11-15 11:25:00,189.47,189.48,189.28,189.42,386911.0,188.108,188.1179,187.9193,188.0583,386911.0
2023-11-15 11:30:00,189.42,189.45,189.08,189.15,402160.0,188.0583,188.0881,187.7208,187.7903,402160.0
2023-11-15 11:35:00,189.16,189.17,188.93,189.07,494212.0,187.8002,187.8101,187.5718,187.7108,494212.0
2023-11-15 11:40:00,189.08,189.08,188.68,188.75,422967.0,187.7208,187.7208,187.3236,187.3931,422967.0
2023-11-15 11:45:00,188.74,188.95,188.73,188.86,473937.0,187.3832,187.5917,187.3733,187.5023,473937.0
2023-11-15 11:50:00,188.85,188.93,188.61,188.7,388232.0,187.4924,187.5718,187.2541,187.3435,388232.0
2023-11-15 11:55:00,188.69,188.84,188.64,188.76,226686.0,187.3336,187.4825,187.2839,187.4031,226686.0
2023-11-15 12:00:00,188.76,188.89,188.75,188.83,272579.0,187.4031,187.5321,187.3931,187.4726,272579.0
2023-11-15 12:05:00,188.84,188.99,188.76,188.76,334289.0,187.4825,187.6314,187.4031,187.4031,334289.0
2023-11-15 12:10:00,188.76,188.76,188.53,188.69,410511.0,187.4031,187.4031,187.1747,187.3336,410511.0
2023-11-15 12:15:00,188.68,188.8,188.62,188.79,317758.0,187.3236,187.4428,187.2641,187.4328,317758.0
2023-11-15 12:20:00,188.8,189.05,188.75,189.04,391589.0,187.4428,187.691,187.3931,187.6811,391589.0
2023-11-15 12:25:00,189.03,189.14,189.02,189.12,448434.0,187.6711,187.7803,187.6612,187.7605,448434.0
2023-11-15 12:30:00,189.12,189.17,189.03,189.12,213391.0,187.7605,187.8101,187.6711,187.7605,213391.0
2023-11-15 12:35:00,189.13,189.13,188.92,189.0,221489.0,187.7704,187.7704,187.5619,187.6413,221489.0
2023-11-15 12:40:00,188.99,189.02,188.75,188.82,214610.0,187.6314,187.6612,187.3931,187.4626,214610.0
2023-11-15 12:45:00,188.82,188.98,188.72,188.98,313323.0,187.4626,187.6215,187.3634,187.6215,313323.0
2023-11-15 12:50:00,188.98,189.02,188.85,188.96,181044.0,187.6215,187.6612,187.4924,187.6016,181044.0
2023-11-15 12:55:00,188.97,188.97,188.76,188.8,199884.0,187.6116,187.6116,187.4031,187.4428,199884.0
2023-11-15 13:00:00,188.79,188.94,188.7,188.78,315729.0,187.4328,187.5818,187.3435,187.4229,315729.0
2023-11-15 13:05:00,188.78,188.79,188.51,188.6,433911.0,187.4229,187.4328,187.1549,187.2442,433911.0
2023-11-15 13:10:00,188.59,188.65,188.46,188.6,372424.0,187.2343,187.2939,187.1052,187.2442,372424.0
2023-11-15 13:15:00,188.6,188.75,188.48,188.74,300580.0,187.2442,187.3931,187.1251,187.3832,300580.0
2023-11-15 13:20:00,188.74,188.98,188.74,188.95,339721.0,187.3832,187.6215,187.3832,187.5917,339721.0
2023-11-15 13:25:00,188.95,189.05,188.9,189.03,294989.0,187.5917,187.691,187.5421,187.6711,294989.0
2023-11-15 13:30:00,189.03,189.05,188.9,189.04,224898.0,187.6711,187.691,187.5421,187.6811,224898.0
2023-11-15 13:35:00,189.04,189.08,188.9,188.95,207955.0,187.6811,187.7208,187.5421,187.5917,207955.0
2023-11-15 13:40:00,188.95,189.0,188.87,188.92,223685.0,187.5917,187.6413,187.5123,187.5619,223685.0
2023-11-15 13:45:00,188.92,188.94,188.84,188.87,158074.0,187.5619,187.5818,187.4825,187.5123,158074.0
2023-11-15 13:50:00,188.88,188.98,188.85,188.92,192041.0,187.5222,187.6215,187.4924,187.5619,192041.0
2023-11-15 13:55:00,188.92,189.02,188.92,188.94,189878.0,187.5619,187.6612,187.5619,187.5818,189878.0
2023-11-15 14:00:00,188.95,188.96,188.77,188.86,239603.0,187.5917,187.6016,187.413,187.5023,239603.0
2023-11-15 14:05:00,188.87,188.89,188.76,188.79,217075.0,187.5123,187.5321,187.4031,187.4328,217075.0
2023-11-15 14:10:00,188.8,188.86,188.7,188.7,218225.0,187.4428,187.5023,187.3435,187.3435,218225.0
2023-11-15 14:15:00,188.7,188.74,188.51,188.56,256137.0,187.3435,187.3832,187.1549,187.2045,256137.0
2023-11-15 14:20:00,188.56,188.63,188.4,188.59,318190.0,187.2045,187.274,187.0457,187.2343,318190.0
2023-11-15 14:25:00,188.59,188.79,188.58,188.77,302286.0,187.2343,187.4328,187.2244,187.413,302286.0
2023-11-15 14:30:00,188.77,188.78,188.67,188.68,258666.0,187.413,187.4229,187.3137,187.3236,258666.0
2023-11-15 14:35:00,188.67,188.69,188.57,188.66,189474.0,187.3137,187.3336,187.2144,187.3038,189474.0
2023-11-15 14:40:00,188.67,188.75,188.5,188.55,217332.0,187.3137,187.3931,187.1449,187.1946,217332.0
2023-11-15 14:45:00,188.56,188.57,188.35,188.36,205029.0,187.2045,187.2144,186.996,187.0059,205029.0
2023-11-15 14:50:00,188.37,188.39,188.17,188.23,345181.0,187.0159,187.0357,186.8173,186.8769,345181.0
2023-11-15 14:55:00,188.23,188.35,188.19,188.31,274080.0,186.8769,186.996,186.8372,186.9563,274080.0
2023-11-15 15:00:00,188.32,188.44,188.26,188.3,234587.0,186.9662,187.0854,186.9067,186.9464,234587.0
2023-11-15 15:05:00,188.31,188.36,188.08,188.09,266061.0,186.9563,187.0059,186.728,186.7379,266061.0
2023-11-15 15:10:00,188.09,188.29,188.08,188.27,299077.0,186.7379,186.9364,186.728,186.9166,299077.0
2023-11-15 15:15:00,188.27,188.36,188.16,188.35,260212.0,186.9166,187.0059,186.8074,186.996,260212.0
2023-11-15 15:20:00,188.34,188.45,188.15,188.16,298545.0,186.9861,187.0953,186.7974,186.8074,298545.0
2023-11-15 15:25:00,188.15,188.21,187.95,188.2,429048.0,186.7974,186.857,186.5989,186.8471,429048.0
2023-11-15 15:30:00,188.2,188.46,188.19,188.45,403338.0,186.8471,187.1052,186.8372,187.0953,403338.0
2023-11-15 15:35:00,188.44,188.56,188.41,188.43,364427.0,187.0854,187.2045,187.0556,187.0754,364427.0
2023-11-15 15:40:00,188.43,188.43,188.13,188.19,478995.0,187.0754,187.0754,186.7776,186.8372,478995.0
2023-11-15 15:45:00,188.19,188.23,187.95,188.03,494966.0,186.8372,186.8769,186.5989,186.6783,494966.0
2023-11-15 15:50:00,188.03,188.03,187.78,187.91,821691.0,186.6783,186.6783,186.4301,186.5592,821691.0
2023-11-15 15:55:00,187.91,188.17,187.84,188.09,2434567.0,186.5592,186.8173,186.4897,186.7379,2434567.0
2023-11-16 09:30:00,189.53,190.21,189.52,190.08,3848250.0,188.1675,188.8426,188.1576,188.7136,3848250.0
2023-11-16 09:35:00,190.08,190.11,189.89,190.02,1293898.0,188.7136,188.7434,188.5249,188.654,1293898.0
2023-11-16 09:40:00,190.02,190.74,189.85,190.64,2566747.0,188.654,189.3688,188.4852,189.2695,2566747.0
2023-11-16 09:45:00,190.64,190.94,190.08,190.2,1632854.0,189.2695,189.5674,188.7136,188.8327,1632854.0
2023-11-16 09:50:00,190.2,190.65,190.05,190.59,881848.0,188.8327,189.2795,188.6838,189.2199,881848.0
2023-11-16 09:55:00,190.59,190.96,190.5,190.69,812829.0,189.2199,189.5872,189.1306,189.3192,812829.0
2023-11-16 10:00:00,190.69,190.85,190.35,190.4,725093.0,189.3192,189.478,188.9816,189.0313,725093.0
2023-11-16 10:05:00,190.41,190.61,190.19,190.28,578180.0,189.0412,189.2398,188.8228,188.9121,578180.0
2023-11-16 10:10:00,190.28,190.45,190.17,190.24,453522.0,188.9121,189.0809,188.8029,188.8724,453522.0
2023-11-16 10:15:00,190.24,190.27,189.64,189.71,845986.0,188.8724,188.9022,188.2767,188.3462,845986.0
2023-11-16 10:20:00,189.71,190.05,189.71,190.03,548818.0,188.3462,188.6838,188.3462,188.6639,548818.0
2023-11-16 10:25:00,190.04,190.23,189.81,190.09,599995.0,188.6739,188.8625,188.4455,188.7235,599995.0
2023-11-16 10:30:00,190.1,190.21,189.78,189.85,492637.0,188.7334,188.8426,188.4157,188.4852,492637.0
2023-11-16 10:35:00,189.86,189.87,189.3,189.49,654082.0,188.4952,188.5051,187.9392,188.1278,654082.0
2023-11-16 10:40:00,189.48,189.7,189.32,189.52,587784.0,188.1179,188.3363,187.959,188.1576,587784.0
2023-11-16 10:45:00,189.53,189.84,189.46,189.69,391595.0,188.1675,188.4753,188.098,188.3264,391595.0
2023-11-16 10:50:00,189.69,189.77,189.25,189.26,480963.0,188.3264,188.4058,187.8895,187.8995,480963.0
2023-11-16 10:55:00,189.25,189.46,189.01,189.46,474265.0,187.8895,188.098,187.6513,188.098,474265.0
2023-11-16 11:00:00,189.46,189.54,189.3,189.43,328735.0,188.098,188.1775,187.9392,188.0682,328735.0
2023-11-16 11:05:00,189.43,189.57,189.2,189.34,424223.0,188.0682,188.2072,187.8399,187.9789,424223.0
2023-11-16 11:10:00,189.35,189.43,189.09,189.37,476787.0,187.9888,188.0682,187.7307,188.0087,476787.0
2023-11-16 11:15:00,189.37,189.45,188.9,189.14,612337.0,188.0087,188.0881,187.5421,187.7803,612337.0
2023-11-16 11:20:00,189.15,189.19,188.81,188.85,369192.0,187.7903,187.83,187.4527,187.4924,369192.0
2023-11-16 11:25:00,188.85,189.14,188.85,189.01,426052.0,187.4924,187.7803,187.4924,187.6513,426052.0
2023-11-16 11:30:00,189.01,189.17,188.85,189.03,400898.0,187.6513,187.8101,187.4924,187.6711,400898.0
2023-11-16 11:35:00,189.02,189.05,188.72,188.87,538950.0,187.6612,187.691,187.3634,187.5123,538950.0
2023-11-16 11:40:00,188.87,188.99,188.83,188.99,232389.0,187.5123,187.6314,187.4726,187.6314,232389.0
2023-11-16 11:45:00,188.99,189.29,188.98,189.25,347413.0,187.6314,187.9293,187.6215,187.8895,347413.0
2023-11-16 11:50:00,189.25,189.41,189.16,189.28,303217.0,187.8895,188.0484,187.8002,187.9193,303217.0
2023-11-16 11:55:00,189.28,189.32,189.12,189.29,293727.0,187.9193,187.959,187.7605,187.9293,293727.0
2023-11-16 12:00:00,189.29,189.42,189.19,189.35,453338.0,187.9293,188.0583,187.83,187.9888,453338.0
2023-11-16 12:05:00,189.34,189.57,189.31,189.55,396816.0,187.9789,188.2072,187.9491,188.1874,396816.0
2023-11-16 12:10:00,189.55,189.59,189.36,189.46,372583.0,188.1874,188.2271,187.9988,188.098,372583.0
2023-11-16 12:15:00,189.45,189.52,189.33,189.47,296617.0,188.0881,188.1576,187.969,188.108,296617.0
2023-11-16 12:20:00,189.47,189.59,189.32,189.54,213607.0,188.108,188.2271,187.959,188.1775,213607.0
2023-11-16 12:25:00,189.53,189.66,189.49,189.65,253035.0,188.1675,188.2966,188.1278,188.2867,253035.0
2023-11-16 12:30:00,189.64,189.73,189.58,189.66,275740.0,188.2767,188.3661,188.2172,188.2966,275740.0
2023-11-16 12:35:00,189.67,189.86,189.6,189.82,300656.0,188.3065,188.4952,188.237,188.4554,300656.0
2023-11-16 12:40:00,189.83,189.98,189.81,189.91,387815.0,188.4654,188.6143,188.4455,188.5448,387815.0
2023-11-16 12:45:00,189.9,189.95,189.81,189.84,226355.0,188.5349,188.5845,188.4455,188.4753,226355.0
2023-11-16 12:50:00,189.86,189.87,189.65,189.75,219477.0,188.4952,188.5051,188.2867,188.3859,219477.0
2023-11-16 12:55:00,189.74,189.81,189.71,189.75,155792.0,188.376,188.4455,188.3462,188.3859,155792.0
2023-11-16 13:00:00,189.76,189.78,189.63,189.67,229791.0,188.3959,188.4157,188.2668,188.3065,229791.0
2023-11-16 13:05:00,189.66,189.74,189.5,189.52,180891.0,188.2966,188.376,188.1377,188.1576,180891.0
2023-11-16 13:10:00,189.52,189.55,189.4,189.54,315380.0,188.1576,188.1874,188.0385,188.1775,315380.0
2023-11-16 13:15:00,189.54,189.61,189.4,189.47,195770.0,188.1775,188.247,188.0385,188.108,195770.0
2023-11-16 13:20:00,189.47,189.47,189.19,189.26,292545.0,188.108,188.108,187.83,187.8995,292545.0
2023-11-16 13:25:00,189.27,189.55,188.65,189.33,502732.0,187.9094,188.1874,187.2939,187.969,502732.0
2023-11-16 13:30:00,189.33,189.33,189.04,189.09,384944.0,187.969,187.969,187.6811,187.7307,384944.0
2023-11-16 13:35:00,189.1,189.45,189.1,189.33,303644.0,187.7406,188.0881,187.7406,187.969,303644.0
2023-11-16 13:40:00,189.33,189.35,189.12,189.28,195745.0,187.969,187.9888,187.7605,187.9193,195745.0
2023-11-16 13:45:00,189.28,189.28,188.98,189.17,266154.0,187.9193,187.9193,187.6215,187.8101,266154.0
2023-11-16 13:50:00,189.17,189.37,189.16,189.32,232855.0,187.8101,188.0087,187.8002,187.959,232855.0
2023-11-16 13:55:00,189.33,189.36,189.16,189.28,170845.0,187.969,187.9988,187.8002,187.9193,170845.0
2023-11-16 14:00:00,189.28,189.39,189.21,189.36,214677.0,187.9193,188.0285,187.8498,187.9988,214677.0
2023-11-16 14:05:00,189.36,189.44,189.27,189.36,299079.0,187.9988,188.0782,187.9094,187.9988,299079.0
2023-11-16 14:10:00,189.36,189.57,189.32,189.49,223527.0,187.9988,188.2072,187.959,188.1278,223527.0
2023-11-16 14:15:00,189.49,189.53,189.35,189.47,218264.0,188.1278,188.1675,187.9888,188.108,218264.0
2023-11-16 14:20:00,189.47,189.48,189.33,189.37,177377.0,188.108,188.1179,187.969,188.0087,177377.0
2023-11-16 14:25:00,189.36,189.42,189.26,189.36,183225.0,187.9988,188.0583,187.8995,187.9988,183225.0
2023-11-16 14:30:00,189.35,189.4,189.22,189.24,202033.0,187.9888,188.0385,187.8598,187.8796,202033.0
2023-11-16 14:35:00,189.24,189.37,189.23,189.26,186117.0,187.8796,188.0087,187.8697,187.8995,186117.0
2023-11-16 14:40:00,189.26,189.43,189.23,189.42,297657.0,187.8995,188.0682,187.8697,188.0583,297657.0
2023-11-16 14:45:00,189.42,189.69,189.42,189.68,485107.0,188.0583,188.3264,188.0583,188.3165,485107.0
2023-11-16 14:50:00,189.69,189.74,189.34,189.37,434939.0,188.3264,188.376,187.9789,188.0087,434939.0
2023-11-16 14:55:00,189.37,189.58,189.32,189.58,376253.0,188.0087,188.2172,187.959,188.2172,376253.0
2023-11-16 15:00:00,189.57,189.63,189.47,189.48,269716.0,188.2072,188.2668,188.108,188.1179,269716.0
2023-11-16 15:05:00,189.49,189.55,189.4,189.49,235264.0,188.1278,188.1874,188.0385,188.1278,235264.0
2023-11-16 15:10:00,189.49,189.56,189.39,189.4,272250.0,188.1278,188.1973,188.0285,188.0385,272250.0
2023-11-16 15:15:00,189.39,189.51,189.33,189.51,283449.0,188.0285,188.1477,187.969,188.1477,283449.0
2023-11-16 15:20:00,189.51,189.6,189.36,189.48,453776.0,188.1477,188.237,187.9988,188.1179,453776.0
2023-11-16 15:25:00,189.48,189.52,189.42,189.43,292111.0,188.1179,188.1576,188.0583,188.0682,292111.0
2023-11-16 15:30:00,189.43,189.61,189.34,189.61,350401.0,188.0682,188.247,187.9789,188.247,350401.0
2023-11-16 15:35:00,189.61,189.68,189.5,189.54,443820.0,188.247,188.3165,188.1377,188.1775,443820.0
2023-11-16 15:40:00,189.54,189.82,189.53,189.76,596256.0,188.1775,188.4554,188.1675,188.3959,596256.0
2023-11-16 15:45:00,189.76,189.87,189.66,189.69,891940.0,188.3959,188.5051,188.2966,188.3264,891940.0
2023-11-16 15:50:00,189.69,189.85,189.57,189.63,780282.0,188.3264,188.4852,188.2072,188.2668,780282.0
2023-11-16 15:55:00,189.63,189.85,189.52,189.77,1767537.0,188.2668,188.4852,188.1576,188.4058,1767537.0
2023-11-17 09:30:00,190.25,190.38,189.77,189.87,4045439.0,188.8824,189.0114,188.4058,188.5051,4045439.0
2023-11-17 09:35:00,189.86,189.86,189.28,189.3,708742.0,188.4952,188.4952,187.9193,187.9392,708742.0
2023-11-17 09:40:00,189.3,189.48,189.14,189.24,528838.0,187.9392,188.1179,187.7803,187.8796,528838.0
2023-11-17 09:45:00,189.24,189.68,189.17,189.66,716447.0,187.8796,188.3165,187.8101,188.2966,716447.0
2023-11-17 09:50:00,189.67,190.07,189.48,189.77,618864.0,188.3065,188.7036,188.1179,188.4058,618864.0
2023-11-17 09:55:00,189.77,189.87,189.55,189.77,479957.0,188.4058,188.5051,188.1874,188.4058,479957.0
2023-11-17 10:00:00,189.77,189.78,189.37,189.38,544628.0,188.4058,188.4157,188.0087,188.0186,544628.0
2023-11-17 10:05:00,189.38,189.45,188.95,188.95,656178.0,188.0186,188.0881,187.5917,187.5917,656178.0
2023-11-17 10:10:00,188.95,188.96,188.57,188.91,1097134.0,187.5917,187.6016,187.2144,187.552,1097134.0
2023-11-17 10:15:00,188.91,189.23,188.83,189.18,874401.0,187.552,187.8697,187.4726,187.82,874401.0
2023-11-17 10:20:00,189.18,189.41,189.0,189.39,742882.0,187.82,188.0484,187.6413,188.0285,742882.0
2023-11-17 10:25:00,189.4,189.6,189.2,189.58,641228.0,188.0385,188.237,187.8399,188.2172,641228.0
2023-11-17 10:30:00,189.59,189.59,189.3,189.42,460470.0,188.2271,188.2271,187.9392,188.0583,460470.0
2023-11-17 10:35:00,189.42,189.63,189.3,189.35,483752.0,188.0583,188.2668,187.9392,187.9888,483752.0
2023-11-17 10:40:00,189.37,189.58,189.3,189.48,385963.0,188.0087,188.2172,187.9392,188.1179,385963.0
2023-11-17 10:45:00,189.49,189.53,189.26,189.51,341232.0,188.1278,188.1675,187.8995,188.1477,341232.0
2023-11-17 10:50:00,189.51,189.67,189.32,189.63,321258.0,188.1477,188.3065,187.959,188.2668,321258.0
2023-11-17 10:55:00,189.63,189.76,189.53,189.57,364227.0,188.2668,188.3959,188.1675,188.2072,364227.0
2023-11-17 11:00:00,189.57,189.6,189.07,189.18,556751.0,188.2072,188.237,187.7108,187.82,556751.0
2023-11-17 11:05:00,189.18,189.26,189.0,189.26,396784.0,187.82,187.8995,187.6413,187.8995,396784.0
2023-11-17 11:10:00,189.26,189.29,189.05,189.06,352136.0,187.8995,187.9293,187.691,187.7009,352136.0
2023-11-17 11:15:00,189.05,189.08,188.91,188.99,399263.0,187.691,187.7208,187.552,187.6314,399263.0
2023-11-17 11:20:00,188.99,189.11,188.93,189.06,297403.0,187.6314,187.7505,187.5718,187.7009,297403.0
2023-11-17 11:25:00,189.05,189.11,188.87,189.05,290960.0,187.691,187.7505,187.5123,187.691,290960.0
2023-11-17 11:30:00,189.06,189.17,188.96,189.09,255836.0,187.7009,187.8101,187.6016,187.7307,255836.0
2023-11-17 11:35:00,189.1,189.11,188.89,188.99,317467.0,187.7406,187.7505,187.5321,187.6314,317467.0
2023-11-17 11:40:00,188.99,189.14,188.82,189.08,279198.0,187.6314,187.7803,187.4626,187.7208,279198.0
2023-11-17 11:45:00,189.09,189.15,188.97,188.99,251070.0,187.7307,187.7903,187.6116,187.6314,251070.0
2023-11-17 11:50:00,188.99,189.19,188.91,189.07,238300.0,187.6314,187.83,187.552,187.7108,238300.0
2023-11-17 11:55:00,189.07,189.27,189.03,189.25,185147.0,187.7108,187.9094,187.6711,187.8895,185147.0
2023-11-17 12:00:00,189.25,189.38,189.18,189.29,257750.0,187.8895,188.0186,187.82,187.9293,257750.0
2023-11-17 12:05:00,189.28,189.44,189.25,189.44,286748.0,187.9193,188.0782,187.8895,188.0782,286748.0
2023-11-17 12:10:00,189.45,189.46,189.34,189.4,205476.0,188.0881,188.098,187.9789,188.0385,205476.0
2023-11-17 12:15:00,189.41,189.43,189.2,189.23,177900.0,188.0484,188.0682,187.8399,187.8697,177900.0
2023-11-17 12:20:00,189.23,189.24,189.06,189.08,199120.0,187.8697,187.8796,187.7009,187.7208,199120.0
2023-11-17 12:25:00,189.08,189.08,188.89,188.97,347732.0,187.7208,187.7208,187.5321,187.6116,347732.0
2023-11-17 12:30:00,188.97,189.06,188.9,189.02,290669.0,187.6116,187.7009,187.5421,187.6612,290669.0
2023-11-17 12:35:00,189.03,189.14,189.01,189.06,164274.0,187.6711,187.7803,187.6513,187.7009,164274.0
2023-11-17 12:40:00,189.06,189.23,189.04,189.21,143591.0,187.7009,187.8697,187.6811,187.8498,143591.0
2023-11-17 12:45:00,189.22,189.25,189.06,189.14,224697.0,187.8598,187.8895,187.7009,187.7803,224697.0
2023-11-17 12:50:00,189.14,189.25,189.11,189.24,165245.0,187.7803,187.8895,187.7505,187.8796,165245.0
2023-11-17 12:55:00,189.24,189.28,189.1,189.25,149700.0,187.8796,187.9193,187.7406,187.8895,149700.0
2023-11-17 13:00:00,189.25,189.33,189.12,189.16,182361.0,187.8895,187.969,187.7605,187.8002,182361.0
2023-11-17 13:05:00,189.17,189.22,189.08,189.16,172188.0,187.8101,187.8598,187.7208,187.8002,172188.0
2023-11-17 13:10:00,189.15,189.31,189.09,189.3,227772.0,187.7903,187.9491,187.7307,187.9392,227772.0
2023-11-17 13:15:00,189.3,189.38,189.27,189.37,236405.0,187.9392,188.0186,187.9094,188.0087,236405.0
2023-11-17 13:20:00,189.37,189.61,189.33,189.56,323123.0,188.0087,188.247,187.969,188.1973,323123.0
2023-11-17 13:25:00,189.57,189.6,189.44,189.49,265796.0,188.2072,188.237,188.0782,188.1278,265796.0
2023-11-17 13:30:00,189.49,189.72,189.49,189.7,309570.0,188.1278,188.3562,188.1278,188.3363,309570.0
2023-11-17 13:35:00,189.7,189.75,189.56,189.62,321836.0,188.3363,188.3859,188.1973,188.2569,321836.0
2023-11-17 13:40:00,189.63,189.63,189.5,189.5,206379.0,188.2668,188.2668,188.1377,188.1377,206379.0
2023-11-17 13:45:00,189.5,189.56,189.4,189.41,203021.0,188.1377,188.1973,188.0385,188.0484,203021.0
2023-11-17 13:50:00,189.41,189.45,189.35,189.44,171744.0,188.0484,188.0881,187.9888,188.0782,171744.0
2023-11-17 13:55:00,189.44,189.56,189.4,189.54,142393.0,188.0782,188.1973,188.0385,188.1775,142393.0
2023-11-17 14:00:00,189.54,189.81,189.53,189.79,364865.0,188.1775,188.4455,188.1675,188.4257,364865.0
2023-11-17 14:05:00,189.79,189.9,189.74,189.89,396176.0,188.4257,188.5349,188.376,188.5249,396176.0
2023-11-17 14:10:00,189.89,189.9,189.74,189.75,270018.0,188.5249,188.5349,188.376,188.3859,270018.0
2023-11-17 14:15:00,189.75,189.9,189.75,189.83,275949.0,188.3859,188.5349,188.3859,188.4654,275949.0
2023-11-17 14:20:00,189.83,189.83,189.67,189.73,225902.0,188.4654,188.4654,188.3065,188.3661,225902.0
2023-11-17 14:25:00,189.73,189.81,189.69,189.74,169133.0,188.3661,188.4455,188.3264,188.376,169133.0
2023-11-17 14:30:00,189.74,189.78,189.67,189.76,196171.0,188.376,188.4157,188.3065,188.3959,196171.0
2023-11-17 14:35:00,189.77,189.85,189.71,189.74,236470.0,188.4058,188.4852,188.3462,188.376,236470.0
2023-11-17 14:40:00,189.74,189.8,189.58,189.79,265582.0,188.376,188.4356,188.2172,188.4257,265582.0
2023-11-17 14:45:00,189.79,189.86,189.71,189.73,249996.0,188.4257,188.4952,188.3462,188.3661,249996.0
2023-11-17 14:50:00,189.73,189.8,189.7,189.75,184945.0,188.3661,188.4356,188.3363,188.3859,184945.0
2023-11-17 14:55:00,189.76,189.97,189.75,189.97,303038.0,188.3959,188.6044,188.3859,188.6044,303038.0
2023-11-17 15:00:00,189.97,189.99,189.81,189.84,404083.0,188.6044,188.6242,188.4455,188.4753,404083.0
2023-11-17 15:05:00,189.86,189.99,189.83,189.97,309383.0,188.4952,188.6242,188.4654,188.6044,309383.0
2023-11-17 15:10:00,189.98,189.99,189.89,189.94,394728.0,188.6143,188.6242,188.5249,188.5746,394728.0
2023-11-17 15:15:00,189.95,189.95,189.82,189.9,248428.0,188.5845,188.5845,188.4554,188.5349,248428.0
2023-11-17 15:20:00,189.9,190.04,189.87,190.03,406806.0,188.5349,188.6739,188.5051,188.6639,406806.0
2023-11-17 15:25:00,190.02,190.18,189.88,189.89,613607.0,188.654,188.8129,188.515,188.5249,613607.0
2023-11-17 15:30:00,189.89,189.94,189.61,189.74,637994.0,188.5249,188.5746,188.247,188.376,637994.0
2023-11-17 15:35:00,189.74,189.96,189.72,189.91,546769.0,188.376,188.5944,188.3562,188.5448,546769.0
2023-11-17 15:40:00,189.92,189.94,189.7,189.71,522969.0,188.5547,188.5746,188.3363,188.3462,522969.0
2023-11-17 15:45:00,189.71,189.88,189.69,189.69,527150.0,188.3462,188.515,188.3264,188.3264,527150.0
2023-11-17 15:50:00,189.71,189.86,189.64,189.66,808316.0,188.3462,188.4952,188.2767,188.2966,808316.0
2023-11-17 15:55:00,189.63,189.92,189.52,189.71,1486247.0,188.2668,188.5547,188.1576,188.3462,1486247.0
2023-11-20 09:30:00,189.89,191.52,189.88,191.31,2399212.0,188.5249,190.1432,188.515,189.9347,2399212.0
2023-11-20 09:35:00,191.31,191.67,191.26,191.38,1006703.0,189.9347,190.2921,189.8851,190.0042,1006703.0
2023-11-20 09:40:00,191.39,191.39,190.8,191.22,690969.0,190.0142,190.0142,189.4284,189.8454,690969.0
2023-11-20 09:45:00,191.23,191.32,191.05,191.17,653440.0,189.8553,189.9447,189.6766,189.7957,653440.0
2023-11-20 09:50:00,191.17,191.5,191.07,191.1,627159.0,189.7957,190.1234,189.6965,189.7262,627159.0
2023-11-20 09:55:00,191.09,191.25,190.98,191.22,440170.0,189.7163,189.8752,189.6071,189.8454,440170.0
2023-11-20 10:00:00,191.22,191.37,191.04,191.16,583519.0,189.8454,189.9943,189.6667,189.7858,583519.0
2023-11-20 10:05:00,191.18,191.23,190.71,190.71,731187.0,189.8057,189.8553,189.339,189.339,731187.0
2023-11-20 10:10:00,190.72,190.97,190.66,190.73,436447.0,189.349,189.5972,189.2894,189.3589,436447.0
2023-11-20 10:15:00,190.78,190.97,190.68,190.91,419260.0,189.4085,189.5972,189.3093,189.5376,419260.0
2023-11-20 10:20:00,190.91,191.01,190.53,190.59,488083.0,189.5376,189.6369,189.1603,189.2199,488083.0
2023-11-20 10:25:00,190.58,190.75,190.43,190.72,419926.0,189.21,189.3788,189.0611,189.349,419926.0
2023-11-20 10:30:00,190.72,190.82,190.55,190.63,361501.0,189.349,189.4483,189.1802,189.2596,361501.0
2023-11-20 10:35:00,190.63,190.76,190.53,190.66,406850.0,189.2596,189.3887,189.1603,189.2894,406850.0
2023-11-20 10:40:00,190.66,190.89,190.65,190.84,347178.0,189.2894,189.5178,189.2795,189.4681,347178.0
2023-11-20 10:45:00,190.83,190.89,190.7,190.88,317155.0,189.4582,189.5178,189.3291,189.5078,317155.0
2023-11-20 10:50:00,190.87,191.02,190.73,190.97,494678.0,189.4979,189.6468,189.3589,189.5972,494678.0
2023-11-20 10:55:00,190.97,191.12,190.95,191.11,305718.0,189.5972,189.7461,189.5773,189.7362,305718.0
2023-11-20 11:00:00,191.12,191.21,191.06,191.19,362902.0,189.7461,189.8355,189.6865,189.8156,362902.0
2023-11-20 11:05:00,191.19,191.26,191.01,191.06,394527.0,189.8156,189.8851,189.6369,189.6865,394527.0
2023-11-20 11:10:00,191.06,191.22,191.02,191.15,340173.0,189.6865,189.8454,189.6468,189.7759,340173.0
2023-11-20 11:15:00,191.17,191.24,191.09,191.11,251243.0,189.7957,189.8652,189.7163,189.7362,251243.0
2023-11-20 11:20:00,191.11,191.37,191.1,191.27,387148.0,189.7362,189.9943,189.7262,189.895,387148.0
2023-11-20 11:25:00,191.27,191.31,191.09,191.17,353855.0,189.895,189.9347,189.7163,189.7957,353855.0
2023-11-20 11:30:00,191.17,191.24,191.09,191.23,372651.0,189.7957,189.8652,189.7163,189.8553,372651.0
2023-11-20 11:35:00,191.21,191.29,191.12,191.24,235790.0,189.8355,189.9149,189.7461,189.8652,235790.0
2023-11-20 11:40:00,191.25,191.31,191.18,191.27,184187.0,189.8752,189.9347,189.8057,189.895,184187.0
2023-11-20 11:45:00,191.27,191.28,191.1,191.12,180535.0,189.895,189.9049,189.7262,189.7461,180535.0
2023-11-20 11:50:00,191.12,191.27,191.11,191.18,170507.0,189.7461,189.895,189.7362,189.8057,170507.0
2023-11-20 11:55:00,191.18,191.32,191.17,191.32,173404.0,189.8057,189.9447,189.7957,189.9447,173404.0
2023-11-20 12:00:00,191.32,191.38,191.2,191.35,268699.0,189.9447,190.0042,189.8255,189.9744,268699.0
2023-11-20 12:05:00,191.34,191.46,191.31,191.42,309396.0,189.9645,190.0837,189.9347,190.0439,309396.0
2023-11-20 12:10:00,191.42,191.49,191.41,191.46,189897.0,190.0439,190.1134,190.034,190.0837,189897.0
2023-11-20 12:15:00,191.47,191.55,191.26,191.31,369509.0,190.0936,190.173,189.8851,189.9347,369509.0
2023-11-20 12:20:00,191.32,191.33,191.2,191.31,261260.0,189.9447,189.9546,189.8255,189.9347,261260.0
2023-11-20 12:25:00,191.3,191.37,191.2,191.23,205167.0,189.9248,189.9943,189.8255,189.8553,205167.0
2023-11-20 12:30:00,191.25,191.36,191.14,191.3,176007.0,189.8752,189.9844,189.766,189.9248,176007.0
2023-11-20 12:35:00,191.3,191.33,191.2,191.24,140517.0,189.9248,189.9546,189.8255,189.8652,140517.0
2023-11-20 12:40:00,191.24,191.25,191.08,191.22,177313.0,189.8652,189.8752,189.7064,189.8454,177313.0
2023-11-20 12:45:00,191.2,191.3,191.16,191.28,190618.0,189.8255,189.9248,189.7858,189.9049,190618.0
2023-11-20 12:50:00,191.27,191.35,191.21,191.27,271453.0,189.895,189.9744,189.8355,189.895,271453.0
2023-11-20 12:55:00,191.27,191.3,191.13,191.15,214080.0,189.895,189.9248,189.756,189.7759,214080.0
2023-11-20 13:00:00,191.16,191.57,191.13,191.56,454651.0,189.7858,190.1929,189.756,190.1829,454651.0
2023-11-20 13:05:00,191.56,191.76,191.48,191.72,619470.0,190.1829,190.3815,190.1035,190.3418,619470.0
2023-11-20 13:10:00,191.72,191.8,191.66,191.71,492138.0,190.3418,190.4212,190.2822,190.3319,492138.0
2023-11-20 13:15:00,191.71,191.72,191.47,191.49,388711.0,190.3319,190.3418,190.0936,190.1134,388711.0
2023-11-20 13:20:00,191.5,191.51,191.35,191.39,284933.0,190.1234,190.1333,189.9744,190.0142,284933.0
2023-11-20 13:25:00,191.39,191.65,191.38,191.63,346545.0,190.0142,190.2723,190.0042,190.2524,346545.0
2023-11-20 13:30:00,191.62,191.77,191.57,191.76,295495.0,190.2425,190.3914,190.1929,190.3815,295495.0
2023-11-20 13:35:00,191.76,191.76,191.53,191.56,200625.0,190.3815,190.3815,190.1532,190.1829,200625.0
2023-11-20 13:40:00,191.56,191.67,191.51,191.63,213097.0,190.1829,190.2921,190.1333,190.2524,213097.0
2023-11-20 13:45:00,191.63,191.67,191.55,191.67,151842.0,190.2524,190.2921,190.173,190.2921,151842.0
2023-11-20 13:50:00,191.68,191.68,191.57,191.61,157405.0,190.3021,190.3021,190.1929,190.2326,157405.0
2023-11-20 13:55:00,191.6,191.73,191.59,191.68,174461.0,190.2226,190.3517,190.2127,190.3021,174461.0
2023-11-20 14:00:00,191.69,191.76,191.63,191.64,306479.0,190.312,190.3815,190.2524,190.2624,306479.0
2023-11-20 14:05:00,191.63,191.77,191.63,191.68,184608.0,190.2524,190.3914,190.2524,190.3021,184608.0
2023-11-20 14:10:00,191.68,191.7,191.4,191.47,221729.0,190.3021,190.3219,190.0241,190.0936,221729.0
2023-11-20 14:15:00,191.46,191.57,191.43,191.54,196654.0,190.0837,190.1929,190.0539,190.1631,196654.0
2023-11-20 14:20:00,191.54,191.57,191.33,191.41,305392.0,190.1631,190.1929,189.9546,190.034,305392.0
2023-11-20 14:25:00,191.42,191.54,191.37,191.52,265380.0,190.0439,190.1631,189.9943,190.1432,265380.0
2023-11-20 14:30:00,191.51,191.67,191.51,191.63,318378.0,190.1333,190.2921,190.1333,190.2524,318378.0
2023-11-20 14:35:00,191.63,191.72,191.57,191.65,260725.0,190.2524,190.3418,190.1929,190.2723,260725.0
2023-11-20 14:40:00,191.66,191.67,191.58,191.59,218199.0,190.2822,190.2921,190.2028,190.2127,218199.0
2023-11-20 14:45:00,191.59,191.71,191.55,191.57,195093.0,190.2127,190.3319,190.173,190.1929,195093.0
2023-11-20 14:50:00,191.57,191.61,191.5,191.53,199888.0,190.1929,190.2326,190.1234,190.1532,199888.0
2023-11-20 14:55:00,191.53,191.62,191.52,191.59,215173.0,190.1532,190.2425,190.1432,190.2127,215173.0
2023-11-20 15:00:00,191.59,191.73,191.54,191.7,358621.0,190.2127,190.3517,190.1631,190.3219,358621.0
2023-11-20 15:05:00,191.71,191.74,191.64,191.74,191919.0,190.3319,190.3616,190.2624,190.3616,191919.0
2023-11-20 15:10:00,191.74,191.87,191.71,191.87,389756.0,190.3616,190.4907,190.3319,190.4907,389756.0
2023-11-20 15:15:00,191.87,191.9,191.8,191.88,429676.0,190.4907,190.5205,190.4212,190.5006,429676.0
2023-11-20 15:20:00,191.88,191.89,191.71,191.73,261783.0,190.5006,190.5106,190.3319,190.3517,261783.0
2023-11-20 15:25:00,191.73,191.91,191.72,191.88,331771.0,190.3517,190.5304,190.3418,190.5006,331771.0
2023-11-20 15:30:00,191.88,191.88,191.7,191.75,320676.0,190.5006,190.5006,190.3219,190.3716,320676.0
2023-11-20 15:35:00,191.75,191.79,191.67,191.71,286251.0,190.3716,190.4113,190.2921,190.3319,286251.0
2023-11-20 15:40:00,191.7,191.86,191.66,191.84,504290.0,190.3219,190.4808,190.2822,190.4609,504290.0
2023-11-20 15:45:00,191.84,191.85,191.63,191.64,495807.0,190.4609,190.4709,190.2524,190.2624,495807.0
2023-11-20 15:50:00,191.65,191.65,191.24,191.26,828398.0,190.2723,190.2723,189.8652,189.8851,828398.0
2023-11-20 15:55:00,191.25,191.52,191.16,191.49,1821589.0,189.8752,190.1432,189.7858,190.1134,1821589.0
2023-11-21 09:30:00,191.46,191.52,190.92,191.21,1442008.0,190.0837,190.1432,189.5475,189.8355,1442008.0
2023-11-21 09:35:00,191.22,191.29,190.91,190.92,627941.0,189.8454,189.9149,189.5376,189.5475,627941.0
2023-11-21 09:40:00,190.93,191.02,190.68,190.77,488548.0,189.5575,189.6468,189.3093,189.3986,488548.0
2023-11-21 09:45:00,190.76,190.96,190.49,190.92,765552.0,189.3887,189.5872,189.1206,189.5475,765552.0
2023-11-21 09:50:00,190.92,191.13,190.83,191.02,617269.0,189.5475,189.756,189.4582,189.6468,617269.0
2023-11-21 09:55:00,191.02,191.03,190.76,190.82,474097.0,189.6468,189.6567,189.3887,189.4483,474097.0
2023-11-21 10:00:00,190.84,191.04,190.8,190.86,548225.0,189.4681,189.6667,189.4284,189.488,548225.0
2023-11-21 10:05:00,190.85,191.03,190.81,190.89,407615.0,189.478,189.6567,189.4383,189.5178,407615.0
2023-11-21 10:10:00,190.88,190.95,190.7,190.84,448436.0,189.5078,189.5773,189.3291,189.4681,448436.0
2023-11-21 10:15:00,190.84,191.08,190.77,191.07,403043.0,189.4681,189.7064,189.3986,189.6965,403043.0
2023-11-21 10:20:00,191.08,191.08,190.52,190.53,508891.0,189.7064,189.7064,189.1504,189.1603,508891.0
2023-11-21 10:25:00,190.53,190.59,190.27,190.35,553775.0,189.1603,189.2199,188.9022,188.9816,553775.0
2023-11-21 10:30:00,190.35,190.43,190.17,190.19,461818.0,188.9816,189.0611,188.8029,188.8228,461818.0
2023-11-21 10:35:00,190.19,190.39,190.16,190.24,475166.0,188.8228,189.0213,188.793,188.8724,475166.0
2023-11-21 10:40:00,190.23,190.47,190.16,190.42,367706.0,188.8625,189.1008,188.793,189.0511,367706.0
2023-11-21 10:45:00,190.43,190.45,190.12,190.3,475578.0,189.0611,189.0809,188.7533,188.932,475578.0
2023-11-21 10:50:00,190.3,190.33,190.07,190.29,384055.0,188.932,188.9618,188.7036,188.9221,384055.0
2023-11-21 10:55:00,190.29,190.32,190.13,190.25,261215.0,188.9221,188.9519,188.7632,188.8824,261215.0
2023-11-21 11:00:00,190.25,190.31,190.03,190.11,334509.0,188.8824,188.9419,188.6639,188.7434,334509.0
2023-11-21 11:05:00,190.1,190.16,189.89,189.97,433571.0,188.7334,188.793,188.5249,188.6044,433571.0
2023-11-21 11:10:00,189.98,190.07,189.74,189.84,366951.0,188.6143,188.7036,188.376,188.4753,366951.0
2023-11-21 11:15:00,189.85,190.05,189.84,189.93,338857.0,188.4852,188.6838,188.4753,188.5647,338857.0
2023-11-21 11:20:00,189.93,190.07,189.85,189.93,277613.0,188.5647,188.7036,188.4852,188.5647,277613.0
2023-11-21 11:25:00,189.93,190.02,189.81,189.94,303091.0,188.5647,188.654,188.4455,188.5746,303091.0
2023-11-21 11:30:00,189.94,189.99,189.83,189.9,246344.0,188.5746,188.6242,188.4654,188.5349,246344.0
2023-11-21 11:35:00,189.9,190.03,189.88,189.95,228944.0,188.5349,188.6639,188.515,188.5845,228944.0
2023-11-21 11:40:00,189.96,190.05,189.85,190.0,197614.0,188.5944,188.6838,188.4852,188.6342,197614.0
2023-11-21 11:45:00,190.0,190.14,189.94,190.09,265276.0,188.6342,188.7731,188.5746,188.7235,265276.0
2023-11-21 11:50:00,190.1,190.19,190.05,190.16,270341.0,188.7334,188.8228,188.6838,188.793,270341.0
2023-11-21 11:55:00,190.16,190.25,190.08,190.22,232474.0,188.793,188.8824,188.7136,188.8526,232474.0
2023-11-21 12:00:00,190.24,190.26,190.15,190.17,240043.0,188.8724,188.8923,188.7831,188.8029,240043.0
2023-11-21 12:05:00,190.17,190.25,190.1,190.19,184952.0,188.8029,188.8824,188.7334,188.8228,184952.0
2023-11-21 12:10:00,190.19,190.23,190.11,190.19,153338.0,188.8228,188.8625,188.7434,188.8228,153338.0
2023-11-21 12:15:00,190.18,190.25,190.09,190.12,182177.0,188.8129,188.8824,188.7235,188.7533,182177.0
2023-11-21 12:20:00,190.12,190.21,190.09,190.2,193943.0,188.7533,188.8426,188.7235,188.8327,193943.0
2023-11-21 12:25:00,190.2,190.32,190.18,190.28,237528.0,188.8327,188.9519,188.8129,188.9121,237528.0
2023-11-21 12:30:00,190.28,190.33,190.24,190.3,164249.0,188.9121,188.9618,188.8724,188.932,164249.0
2023-11-21 12:35:00,190.29,190.36,190.2,190.35,171673.0,188.9221,188.9916,188.8327,188.9816,171673.0
2023-11-21 12:40:00,190.36,190.39,190.27,190.32,168486.0,188.9916,189.0213,188.9022,188.9519,168486.0
2023-11-21 12:45:00,190.33,190.5,190.32,190.46,247448.0,188.9618,189.1306,188.9519,189.0908,247448.0
2023-11-21 12:50:00,190.47,190.51,190.4,190.51,295264.0,189.1008,189.1405,189.0313,189.1405,295264.0
2023-11-21 12:55:00,190.5,190.6,190.47,190.53,281851.0,189.1306,189.2298,189.1008,189.1603,281851.0
2023-11-21 13:00:00,190.53,190.6,190.28,190.33,345935.0,189.1603,189.2298,188.9121,188.9618,345935.0
2023-11-21 13:05:00,190.34,190.46,190.3,190.45,176485.0,188.9717,189.0908,188.932,189.0809,176485.0
2023-11-21 13:10:00,190.45,190.48,190.09,190.13,274157.0,189.0809,189.1107,188.7235,188.7632,274157.0
2023-11-21 13:15:00,190.14,190.27,190.1,190.21,219331.0,188.7731,188.9022,188.7334,188.8426,219331.0
2023-11-21 13:20:00,190.21,190.25,190.04,190.06,162905.0,188.8426,188.8824,188.6739,188.6937,162905.0
2023-11-21 13:25:00,190.06,190.19,190.05,190.12,197151.0,188.6937,188.8228,188.6838,188.7533,197151.0
2023-11-21 13:30:00,190.12,190.28,190.08,190.27,217466.0,188.7533,188.9121,188.7136,188.9022,217466.0
2023-11-21 13:35:00,190.26,190.42,190.16,190.41,203467.0,188.8923,189.0511,188.793,189.0412,203467.0
2023-11-21 13:40:00,190.42,190.45,190.35,190.41,180409.0,189.0511,189.0809,188.9816,189.0412,180409.0
2023-11-21 13:45:00,190.41,190.52,190.39,190.46,204444.0,189.0412,189.1504,189.0213,189.0908,204444.0
2023-11-21 13:50:00,190.46,190.6,190.45,190.55,169121.0,189.0908,189.2298,189.0809,189.1802,169121.0
2023-11-21 13:55:00,190.54,190.6,190.39,190.42,183032.0,189.1703,189.2298,189.0213,189.0511,183032.0
2023-11-21 14:00:00,190.41,190.52,190.34,190.45,283608.0,189.0412,189.1504,188.9717,189.0809,283608.0
2023-11-21 14:05:00,190.45,190.45,190.19,190.3,201660.0,189.0809,189.0809,188.8228,188.932,201660.0
2023-11-21 14:10:00,190.31,190.5,190.21,190.48,184097.0,188.9419,189.1306,188.8426,189.1107,184097.0
2023-11-21 14:15:00,190.48,190.62,190.34,190.4,237198.0,189.1107,189.2497,188.9717,189.0313,237198.0
2023-11-21 14:20:00,190.41,190.43,190.3,190.32,214621.0,189.0412,189.0611,188.932,188.9519,214621.0
2023-11-21 14:25:00,190.32,190.41,190.29,190.38,172743.0,188.9519,189.0412,188.9221,189.0114,172743.0
2023-11-21 14:30:00,190.38,190.43,190.3,190.39,192956.0,189.0114,189.0611,188.932,189.0213,192956.0
2023-11-21 14:35:00,190.39,190.44,190.31,190.36,142537.0,189.0213,189.071,188.9419,188.9916,142537.0
2023-11-21 14:40:00,190.35,190.41,190.32,190.38,160639.0,188.9816,189.0412,188.9519,189.0114,160639.0
2023-11-21 14:45:00,190.39,190.49,190.37,190.4,177552.0,189.0213,189.1206,189.0015,189.0313,177552.0
2023-11-21 14:50:00,190.41,190.41,190.29,190.37,193227.0,189.0412,189.0412,188.9221,189.0015,193227.0
2023-11-21 14:55:00,190.37,190.55,190.35,190.52,233630.0,189.0015,189.1802,188.9816,189.1504,233630.0
2023-11-21 15:00:00,190.51,190.64,190.49,190.62,320649.0,189.1405,189.2695,189.1206,189.2497,320649.0
2023-11-21 15:05:00,190.62,190.7,190.51,190.53,323546.0,189.2497,189.3291,189.1405,189.1603,323546.0
2023-11-21 15:10:00,190.53,190.68,190.53,190.58,212492.0,189.1603,189.3093,189.1603,189.21,212492.0
2023-11-21 15:15:00,190.57,190.65,190.56,190.61,195336.0,189.2001,189.2795,189.1901,189.2398,195336.0
2023-11-21 15:20:00,190.61,190.68,190.52,190.57,221181.0,189.2398,189.3093,189.1504,189.2001,221181.0
2023-11-21 15:25:00,190.56,190.71,190.51,190.65,314846.0,189.1901,189.339,189.1405,189.2795,314846.0
2023-11-21 15:30:00,190.65,190.68,190.31,190.38,354466.0,189.2795,189.3093,188.9419,189.0114,354466.0
2023-11-21 15:35:00,190.39,190.46,190.29,190.43,262380.0,189.0213,189.0908,188.9221,189.0611,262380.0
2023-11-21 15:40:00,190.42,190.52,190.37,190.44,419086.0,189.0511,189.1504,189.0015,189.071,419086.0
2023-11-21 15:45:00,190.44,190.44,190.29,190.37,493198.0,189.071,189.071,188.9221,189.0015,493198.0
2023-11-21 15:50:00,190.37,190.64,190.32,190.56,710523.0,189.0015,189.2695,188.9519,189.1901,710523.0
2023-11-21 15:55:00,190.58,190.73,190.47,190.66,1540758.0,189.21,189.3589,189.1008,189.2894,1540758.0
2023-11-22 09:30:00,191.49,192.73,191.46,192.66,2534321.0,190.1134,191.3445,190.0837,191.275,2534321.0
2023-11-22 09:35:00,192.67,192.93,192.47,192.48,1223322.0,191.285,191.5431,191.0864,191.0963,1223322.0
2023-11-22 09:40:00,192.48,192.81,192.44,192.64,723942.0,191.0963,191.424,191.0566,191.2552,723942.0
2023-11-22 09:45:00,192.66,192.7,192.45,192.5,598001.0,191.275,191.3147,191.0665,191.1162,598001.0
2023-11-22 09:50:00,192.49,192.63,191.76,191.79,825975.0,191.1063,191.2452,190.3815,190.4113,825975.0
2023-11-22 09:55:00,191.79,192.02,191.57,191.91,736359.0,190.4113,190.6396,190.1929,190.5304,736359.0
2023-11-22 10:00:00,191.92,191.99,191.43,191.63,716410.0,190.5403,190.6098,190.0539,190.2524,716410.0
2023-11-22 10:05:00,191.63,191.84,191.58,191.72,386448.0,190.2524,190.4609,190.2028,190.3418,386448.0
2023-11-22 10:10:00,191.72,191.83,191.58,191.74,415887.0,190.3418,190.451,190.2028,190.3616,415887.0
2023-11-22 10:15:00,191.73,191.89,191.59,191.85,417646.0,190.3517,190.5106,190.2127,190.4709,417646.0
2023-11-22 10:20:00,191.85,192.15,191.79,192.08,530032.0,190.4709,190.7687,190.4113,190.6992,530032.0
2023-11-22 10:25:00,192.09,192.09,191.77,191.93,416213.0,190.7091,190.7091,190.3914,190.5503,416213.0
2023-11-22 10:30:00,191.95,192.19,191.94,192.18,374264.0,190.5701,190.8084,190.5602,190.7985,374264.0
2023-11-22 10:35:00,192.18,192.37,192.11,192.14,440941.0,190.7985,190.9871,190.729,190.7588,440941.0
2023-11-22 10:40:00,192.14,192.32,192.06,192.07,315408.0,190.7588,190.9375,190.6793,190.6893,315408.0
2023-11-22 10:45:00,192.08,192.16,191.76,191.77,322412.0,190.6992,190.7786,190.3815,190.3914,322412.0
2023-11-22 10:50:00,191.78,191.88,191.39,191.42,460860.0,190.4014,190.5006,190.0142,190.0439,460860.0
2023-11-22 10:55:00,191.43,191.58,191.4,191.45,559244.0,190.0539,190.2028,190.0241,190.0737,559244.0
2023-11-22 11:00:00,191.46,191.85,191.44,191.85,406103.0,190.0837,190.4709,190.0638,190.4709,406103.0
2023-11-22 11:05:00,191.84,191.87,191.52,191.54,287013.0,190.4609,190.4907,190.1432,190.1631,287013.0
2023-11-22 11:10:00,191.52,191.85,191.52,191.81,259065.0,190.1432,190.4709,190.1432,190.4311,259065.0
2023-11-22 11:15:00,191.8,191.84,191.52,191.57,318423.0,190.4212,190.4609,190.1432,190.1929,318423.0
2023-11-22 11:20:00,191.57,191.75,191.51,191.72,229907.0,190.1929,190.3716,190.1333,190.3418,229907.0
2023-11-22 11:25:00,191.71,191.71,191.54,191.66,177850.0,190.3319,190.3319,190.1631,190.2822,177850.0
2023-11-22 11:30:00,191.66,191.85,191.64,191.72,301369.0,190.2822,190.4709,190.2624,190.3418,301369.0
2023-11-22 11:35:00,191.71,191.72,191.59,191.64,255949.0,190.3319,190.3418,190.2127,190.2624,255949.0
2023-11-22 11:40:00,191.65,191.73,191.57,191.67,202281.0,190.2723,190.3517,190.1929,190.2921,202281.0
2023-11-22 11:45:00,191.67,191.74,191.59,191.61,178600.0,190.2921,190.3616,190.2127,190.2326,178600.0
2023-11-22 11:50:00,191.62,191.67,191.53,191.56,184075.0,190.2425,190.2921,190.1532,190.1829,184075.0
2023-11-22 11:55:00,191.56,191.67,191.48,191.66,247497.0,190.1829,190.2921,190.1035,190.2822,247497.0
2023-11-22 12:00:00,191.67,191.74,191.6,191.71,202875.0,190.2921,190.3616,190.2226,190.3319,202875.0
2023-11-22 12:05:00,191.71,191.85,191.69,191.84,237248.0,190.3319,190.4709,190.312,190.4609,237248.0
2023-11-22 12:10:00,191.84,191.89,191.57,191.59,255437.0,190.4609,190.5106,190.1929,190.2127,255437.0
2023-11-22 12:15:00,191.59,191.8,191.55,191.78,220834.0,190.2127,190.4212,190.173,190.4014,220834.0
2023-11-22 12:20:00,191.78,191.93,191.68,191.85,353918.0,190.4014,190.5503,190.3021,190.4709,353918.0
2023-11-22 12:25:00,191.85,191.96,191.81,191.92,240289.0,190.4709,190.5801,190.4311,190.5403,240289.0
2023-11-22 12:30:00,191.92,191.92,191.64,191.69,269521.0,190.5403,190.5403,190.2624,190.312,269521.0
2023-11-22 12:35:00,191.7,191.85,191.68,191.8,223873.0,190.3219,190.4709,190.3021,190.4212,223873.0
2023-11-22 12:40:00,191.79,191.8,191.66,191.71,197746.0,190.4113,190.4212,190.2822,190.3319,197746.0
2023-11-22 12:45:00,191.7,191.8,191.65,191.75,247107.0,190.3219,190.4212,190.2723,190.3716,247107.0
2023-11-22 12:50:00,191.76,191.92,191.73,191.89,365897.0,190.3815,190.5403,190.3517,190.5106,365897.0
2023-11-22 12:55:00,191.9,191.95,191.78,191.91,211367.0,190.5205,190.5701,190.4014,190.5304,211367.0
2023-11-22 13:00:00,191.9,191.92,191.72,191.75,267626.0,190.5205,190.5403,190.3418,190.3716,267626.0
2023-11-22 13:05:00,191.75,191.99,191.68,191.98,274971.0,190.3716,190.6098,190.3021,190.5999,274971.0
2023-11-22 13:10:00,191.97,192.09,191.91,192.07,286008.0,190.59,190.7091,190.5304,190.6893,286008.0
2023-11-22 13:15:00,192.06,192.08,191.77,191.8,246745.0,190.6793,190.6992,190.3914,190.4212,246745.0
2023-11-22 13:20:00,191.81,192.06,191.79,192.04,229590.0,190.4311,190.6793,190.4113,190.6595,229590.0
2023-11-22 13:25:00,192.04,192.06,191.97,192.0,180490.0,190.6595,190.6793,190.59,190.6198,180490.0
2023-11-22 13:30:00,192.01,192.04,191.94,192.03,359329.0,190.6297,190.6595,190.5602,190.6496,359329.0
2023-11-22 13:35:00,192.02,192.03,191.85,191.87,187894.0,190.6396,190.6496,190.4709,190.4907,187894.0
2023-11-22 13:40:00,191.87,191.9,191.76,191.78,181501.0,190.4907,190.5205,190.3815,190.4014,181501.0
2023-11-22 13:45:00,191.79,191.8,191.66,191.69,230519.0,190.4113,190.4212,190.2822,190.312,230519.0
2023-11-22 13:50:00,191.68,191.71,191.53,191.53,291685.0,190.3021,190.3319,190.1532,190.1532,291685.0
2023-11-22 13:55:00,191.53,191.68,191.53,191.63,372877.0,190.1532,190.3021,190.1532,190.2524,372877.0
2023-11-22 14:00:00,191.62,191.7,191.57,191.59,266601.0,190.2425,190.3219,190.1929,190.2127,266601.0
2023-11-22 14:05:00,191.6,191.7,191.59,191.69,239178.0,190.2226,190.3219,190.2127,190.312,239178.0
2023-11-22 14:10:00,191.7,191.71,191.53,191.54,252519.0,190.3219,190.3319,190.1532,190.1631,252519.0
2023-11-22 14:15:00,191.53,191.62,191.49,191.58,243853.0,190.1532,190.2425,190.1134,190.2028,243853.0
2023-11-22 14:20:00,191.58,191.66,191.53,191.53,183169.0,190.2028,190.2822,190.1532,190.1532,183169.0
2023-11-22 14:25:00,191.54,191.65,191.52,191.64,136711.0,190.1631,190.2723,190.1432,190.2624,136711.0
2023-11-22 14:30:00,191.64,191.64,191.35,191.37,208267.0,190.2624,190.2624,189.9744,189.9943,208267.0
2023-11-22 14:35:00,191.36,191.4,190.83,190.89,414503.0,189.9844,190.0241,189.4582,189.5178,414503.0
2023-11-22 14:40:00,190.9,191.21,190.82,191.19,405037.0,189.5277,189.8355,189.4483,189.8156,405037.0
2023-11-22 14:45:00,191.2,191.22,190.95,190.95,287909.0,189.8255,189.8454,189.5773,189.5773,287909.0
2023-11-22 14:50:00,190.95,191.22,190.93,191.19,314582.0,189.5773,189.8454,189.5575,189.8156,314582.0
2023-11-22 14:55:00,191.19,191.37,191.17,191.35,317923.0,189.8156,189.9943,189.7957,189.9744,317923.0
2023-11-22 15:00:00,191.35,191.4,191.27,191.39,309853.0,189.9744,190.0241,189.895,190.0142,309853.0
2023-11-22 15:05:00,191.39,191.48,191.22,191.4,305836.0,190.0142,190.1035,189.8454,190.0241,305836.0
2023-11-22 15:10:00,191.41,191.51,191.36,191.5,192610.0,190.034,190.1333,189.9844,190.1234,192610.0
2023-11-22 15:15:00,191.5,191.56,191.44,191.49,187931.0,190.1234,190.1829,190.0638,190.1134,187931.0
2023-11-22 15:20:00,191.49,191.49,191.27,191.45,249347.0,190.1134,190.1134,189.895,190.0737,249347.0
2023-11-22 15:25:00,191.44,191.55,191.4,191.52,258764.0,190.0638,190.173,190.0241,190.1432,258764.0
2023-11-22 15:30:00,191.52,191.58,191.44,191.55,304233.0,190.1432,190.2028,190.0638,190.173,304233.0
2023-11-22 15:35:00,191.56,191.67,191.54,191.67,337185.0,190.1829,190.2921,190.1631,190.2921,337185.0
2023-11-22 15:40:00,191.67,191.7,191.51,191.54,311705.0,190.2921,190.3219,190.1333,190.1631,311705.0
2023-11-22 15:45:00,191.54,191.64,191.5,191.54,355615.0,190.1631,190.2624,190.1234,190.1631,355615.0
2023-11-22 15:50:00,191.53,191.59,191.25,191.3,604457.0,190.1532,190.2127,189.8752,189.9248,604457.0
2023-11-22 15:55:00,191.28,191.42,191.22,191.3,1128308.0,189.9049,190.0439,189.8454,189.9248,1128308.0
2023-11-24 09:30:00,190.87,190.9,190.33,190.49,1049368.0,189.4979,189.5277,188.9618,189.1206,1049368.0
2023-11-24 09:35:00,190.5,190.6,190.06,190.13,524993.0,189.1306,189.2298,188.6937,188.7632,524993.0
2023-11-24 09:40:00,190.13,190.21,189.82,189.92,678245.0,188.7632,188.8426,188.4554,188.5547,678245.0
2023-11-24 09:45:00,189.91,190.04,189.78,189.85,603413.0,188.5448,188.6739,188.4157,188.4852,603413.0
2023-11-24 09:50:00,189.84,189.93,189.69,189.8,461026.0,188.4753,188.5647,188.3264,188.4356,461026.0
2023-11-24 09:55:00,189.8,190.06,189.77,190.0,510367.0,188.4356,188.6937,188.4058,188.6342,510367.0
2023-11-24 10:00:00,189.99,190.09,189.92,190.0,373647.0,188.6242,188.7235,188.5547,188.6342,373647.0
2023-11-24 10:05:00,190.0,190.0,189.67,189.7,343515.0,188.6342,188.6342,188.3065,188.3363,343515.0
2023-11-24 10:10:00,189.69,189.74,189.55,189.56,429095.0,188.3264,188.376,188.1874,188.1973,429095.0
2023-11-24 10:15:00,189.56,189.7,189.49,189.65,489699.0,188.1973,188.3363,188.1278,188.2867,489699.0
2023-11-24 10:20:00,189.65,189.78,189.42,189.49,512541.0,188.2867,188.4157,188.0583,188.1278,512541.0
2023-11-24 10:25:00,189.48,189.52,189.3,189.46,516045.0,188.1179,188.1576,187.9392,188.098,516045.0
2023-11-24 10:30:00,189.47,189.57,189.4,189.44,302468.0,188.108,188.2072,188.0385,188.0782,302468.0
2023-11-24 10:35:00,189.43,189.55,189.33,189.42,319225.0,188.0682,188.1874,187.969,188.0583,319225.0
2023-11-24 10:40:00,189.42,189.46,189.37,189.4,267614.0,188.0583,188.098,188.0087,188.0385,267614.0
2023-11-24 10:45:00,189.41,189.67,189.25,189.64,493614.0,188.0484,188.3065,187.8895,188.2767,493614.0
2023-11-24 10:50:00,189.63,189.63,189.39,189.55,390488.0,188.2668,188.2668,188.0285,188.1874,390488.0
2023-11-24 10:55:00,189.54,189.55,189.35,189.49,287448.0,188.1775,188.1874,187.9888,188.1278,287448.0
2023-11-24 11:00:00,189.49,189.63,189.46,189.51,308244.0,188.1278,188.2668,188.098,188.1477,308244.0
2023-11-24 11:05:00,189.51,189.54,189.35,189.49,344612.0,188.1477,188.1775,187.9888,188.1278,344612.0
2023-11-24 11:10:00,189.5,189.65,189.48,189.54,352018.0,188.1377,188.2867,188.1179,188.1775,352018.0
2023-11-24 11:15:00,189.53,189.64,189.51,189.56,268471.0,188.1675,188.2767,188.1477,188.1973,268471.0
2023-11-24 11:20:00,189.56,189.63,189.52,189.59,384083.0,188.1973,188.2668,188.1576,188.2271,384083.0
2023-11-24 11:25:00,189.58,189.64,189.51,189.61,302952.0,188.2172,188.2767,188.1477,188.247,302952.0
2023-11-24 11:30:00,189.6,189.63,189.35,189.49,478840.0,188.237,188.2668,187.9888,188.1278,478840.0
2023-11-24 11:35:00,189.49,189.6,189.43,189.52,247918.0,188.1278,188.237,188.0682,188.1576,247918.0
2023-11-24 11:40:00,189.53,189.73,189.52,189.67,320482.0,188.1675,188.3661,188.1576,188.3065,320482.0
2023-11-24 11:45:00,189.67,189.79,189.62,189.63,301691.0,188.3065,188.4257,188.2569,188.2668,301691.0
2023-11-24 11:50:00,189.63,189.7,189.56,189.59,245189.0,188.2668,188.3363,188.1973,188.2271,245189.0
2023-11-24 11:55:00,189.59,189.65,189.51,189.6,255031.0,188.2271,188.2867,188.1477,188.237,255031.0
2023-11-24 12:00:00,189.6,189.61,189.5,189.55,264737.0,188.237,188.247,188.1377,188.1874,264737.0
2023-11-24 12:05:00,189.54,189.61,189.51,189.55,235900.0,188.1775,188.247,188.1477,188.1874,235900.0
2023-11-24 12:10:00,189.55,189.62,189.53,189.58,183362.0,188.1874,188.2569,188.1675,188.2172,183362.0
2023-11-24 12:15:00,189.57,189.73,189.54,189.7,277504.0,188.2072,188.3661,188.1775,188.3363,277504.0
2023-11-24 12:20:00,189.7,189.71,189.51,189.52,197163.0,188.3363,188.3462,188.1477,188.1576,197163.0
2023-11-24 12:25:00,189.52,189.64,189.52,189.54,305283.0,188.1576,188.2767,188.1576,188.1775,305283.0
2023-11-24 12:30:00,189.54,189.62,189.51,189.61,238023.0,188.1775,188.2569,188.1477,188.247,238023.0
2023-11-24 12:35:00,189.6,189.71,189.55,189.71,250087.0,188.237,188.3462,188.1874,188.3462,250087.0
2023-11-24 12:40:00,189.71,189.73,189.61,189.64,279392.0,188.3462,188.3661,188.247,188.2767,279392.0
2023-11-24 12:45:00,189.64,189.83,189.62,189.73,606540.0,188.2767,188.4654,188.2569,188.3661,606540.0
2023-11-24 12:50:00,189.72,190.0,189.66,189.9,640892.0,188.3562,188.6342,188.2966,188.5349,640892.0
2023-11-24 12:55:00,189.9,190.0,189.77,189.98,1028329.0,188.5349,188.6342,188.4058,188.6143,1028329.0
2023-11-27 09:30:00,189.91,190.39,189.49,189.67,1205892.0,188.5448,189.0213,188.1278,188.3065,1205892.0
2023-11-27 09:35:00,189.67,189.78,189.35,189.62,643940.0,188.3065,188.4157,187.9888,188.2569,643940.0
2023-11-27 09:40:00,189.62,189.73,189.43,189.55,413562.0,188.2569,188.3661,188.0682,188.1874,413562.0
2023-11-27 09:45:00,189.55,189.62,189.02,189.07,704969.0,188.1874,188.2569,187.6612,187.7108,704969.0
2023-11-27 09:50:00,189.07,189.26,188.9,189.23,601328.0,187.7108,187.8995,187.5421,187.8697,601328.0
2023-11-27 09:55:00,189.22,189.25,189.05,189.25,316505.0,187.8598,187.8895,187.691,187.8895,316505.0
2023-11-27 10:00:00,189.25,189.66,189.25,189.65,506194.0,187.8895,188.2966,187.8895,188.2867,506194.0
2023-11-27 10:05:00,189.65,189.9,189.51,189.87,474984.0,188.2867,188.5349,188.1477,188.5051,474984.0
2023-11-27 10:10:00,189.85,189.91,189.57,189.62,306148.0,188.4852,188.5448,188.2072,188.2569,306148.0
2023-11-27 10:15:00,189.62,189.64,189.4,189.5,316047.0,188.2569,188.2767,188.0385,188.1377,316047.0
2023-11-27 10:20:00,189.5,189.55,189.08,189.14,356619.0,188.1377,188.1874,187.7208,187.7803,356619.0
2023-11-27 10:25:00,189.13,189.28,189.02,189.06,469073.0,187.7704,187.9193,187.6612,187.7009,469073.0
2023-11-27 10:30:00,189.07,189.21,189.01,189.14,430083.0,187.7108,187.8498,187.6513,187.7803,430083.0
2023-11-27 10:35:00,189.14,189.34,189.14,189.27,326283.0,187.7803,187.9789,187.7803,187.9094,326283.0
2023-11-27 10:40:00,189.26,189.35,189.22,189.3,189677.0,187.8995,187.9888,187.8598,187.9392,189677.0
2023-11-27 10:45:00,189.3,189.35,189.18,189.25,208614.0,187.9392,187.9888,187.82,187.8895,208614.0
2023-11-27 10:50:00,189.25,189.35,189.18,189.28,239156.0,187.8895,187.9888,187.82,187.9193,239156.0
2023-11-27 10:55:00,189.28,189.44,189.25,189.34,215418.0,187.9193,188.0782,187.8895,187.9789,215418.0
2023-11-27 11:00:00,189.33,189.35,189.21,189.22,185419.0,187.969,187.9888,187.8498,187.8598,185419.0
2023-11-27 11:05:00,189.21,189.38,189.04,189.38,320134.0,187.8498,188.0186,187.6811,188.0186,320134.0
2023-11-27 11:10:00,189.37,189.39,189.18,189.22,266568.0,188.0087,188.0285,187.82,187.8598,266568.0
2023-11-27 11:15:00,189.22,189.3,189.14,189.27,203925.0,187.8598,187.9392,187.7803,187.9094,203925.0
2023-11-27 11:20:00,189.27,189.43,189.21,189.34,204358.0,187.9094,188.0682,187.8498,187.9789,204358.0
2023-11-27 11:25:00,189.33,189.5,189.27,189.5,212177.0,187.969,188.1377,187.9094,188.1377,212177.0
2023-11-27 11:30:00,189.49,189.56,189.44,189.56,262793.0,188.1278,188.1973,188.0782,188.1973,262793.0
2023-11-27 11:35:00,189.55,189.82,189.54,189.75,353382.0,188.1874,188.4554,188.1775,188.3859,353382.0
2023-11-27 11:40:00,189.75,189.98,189.73,189.98,424123.0,188.3859,188.6143,188.3661,188.6143,424123.0
2023-11-27 11:45:00,189.98,190.12,189.92,190.1,507937.0,188.6143,188.7533,188.5547,188.7334,507937.0
2023-11-27 11:50:00,190.1,190.24,190.01,190.23,426250.0,188.7334,188.8724,188.6441,188.8625,426250.0
2023-11-27 11:55:00,190.23,190.42,190.2,190.27,475116.0,188.8625,189.0511,188.8327,188.9022,475116.0
2023-11-27 12:00:00,190.27,190.33,190.2,190.31,269202.0,188.9022,188.9618,188.8327,188.9419,269202.0
2023-11-27 12:05:00,190.31,190.47,190.3,190.36,305653.0,188.9419,189.1008,188.932,188.9916,305653.0
2023-11-27 12:10:00,190.37,190.4,190.28,190.37,209347.0,189.0015,189.0313,188.9121,189.0015,209347.0
2023-11-27 12:15:00,190.38,190.44,190.21,190.34,270577.0,189.0114,189.071,188.8426,188.9717,270577.0
2023-11-27 12:20:00,190.34,190.36,190.23,190.33,219015.0,188.9717,188.9916,188.8625,188.9618,219015.0
2023-11-27 12:25:00,190.33,190.51,190.3,190.37,285108.0,188.9618,189.1405,188.932,189.0015,285108.0
2023-11-27 12:30:00,190.38,190.43,190.31,190.36,148418.0,189.0114,189.0611,188.9419,188.9916,148418.0
2023-11-27 12:35:00,190.35,190.36,190.25,190.28,177662.0,188.9816,188.9916,188.8824,188.9121,177662.0
2023-11-27 12:40:00,190.28,190.44,190.27,190.41,173481.0,188.9121,189.071,188.9022,189.0412,173481.0
2023-11-27 12:45:00,190.41,190.49,190.37,190.42,155590.0,189.0412,189.1206,189.0015,189.0511,155590.0
2023-11-27 12:50:00,190.42,190.49,190.39,190.48,172275.0,189.0511,189.1206,189.0213,189.1107,172275.0
2023-11-27 12:55:00,190.48,190.49,190.41,190.45,138867.0,189.1107,189.1206,189.0412,189.0809,138867.0
2023-11-27 13:00:00,190.46,190.67,190.43,190.66,499901.0,189.0908,189.2993,189.0611,189.2894,499901.0
2023-11-27 13:05:00,190.65,190.66,190.45,190.47,210874.0,189.2795,189.2894,189.0809,189.1008,210874.0
2023-11-27 13:10:00,190.48,190.54,190.46,190.52,158618.0,189.1107,189.1703,189.0908,189.1504,158618.0
2023-11-27 13:15:00,190.53,190.55,190.45,190.49,207634.0,189.1603,189.1802,189.0809,189.1206,207634.0
2023-11-27 13:20:00,190.49,190.56,190.31,190.34,230222.0,189.1206,189.1901,188.9419,188.9717,230222.0
2023-11-27 13:25:00,190.34,190.38,190.29,190.37,178056.0,188.9717,189.0114,188.9221,189.0015,178056.0
2023-11-27 13:30:00,190.37,190.37,190.22,190.25,225221.0,189.0015,189.0015,188.8526,188.8824,225221.0
2023-11-27 13:35:00,190.25,190.26,190.13,190.17,243599.0,188.8824,188.8923,188.7632,188.8029,243599.0
2023-11-27 13:40:00,190.18,190.22,190.12,190.12,203995.0,188.8129,188.8526,188.7533,188.7533,203995.0
2023-11-27 13:45:00,190.12,190.22,190.09,190.19,201286.0,188.7533,188.8526,188.7235,188.8228,201286.0
2023-11-27 13:50:00,190.18,190.22,190.07,190.09,181369.0,188.8129,188.8526,188.7036,188.7235,181369.0
2023-11-27 13:55:00,190.09,190.14,190.02,190.12,206480.0,188.7235,188.7731,188.654,188.7533,206480.0
2023-11-27 14:00:00,190.13,190.19,190.08,190.1,170300.0,188.7632,188.8228,188.7136,188.7334,170300.0
2023-11-27 14:05:00,190.1,190.17,190.07,190.16,124000.0,188.7334,188.8029,188.7036,188.793,124000.0
2023-11-27 14:10:00,190.17,190.19,190.1,190.17,112597.0,188.8029,188.8228,188.7334,188.8029,112597.0
2023-11-27 14:15:00,190.17,190.17,190.01,190.02,206706.0,188.8029,188.8029,188.6441,188.654,206706.0
2023-11-27 14:20:00,190.02,190.07,189.95,190.06,187843.0,188.654,188.7036,188.5845,188.6937,187843.0
2023-11-27 14:25:00,190.06,190.11,190.0,190.07,166137.0,188.6937,188.7434,188.6342,188.7036,166137.0
2023-11-27 14:30:00,190.08,190.08,189.92,189.93,186628.0,188.7136,188.7136,188.5547,188.5647,186628.0
2023-11-27 14:35:00,189.93,189.99,189.87,189.87,160856.0,188.5647,188.6242,188.5051,188.5051,160856.0
2023-11-27 14:40:00,189.88,189.89,189.52,189.68,355350.0,188.515,188.5249,188.1576,188.3165,355350.0
2023-11-27 14:45:00,189.68,189.73,189.57,189.64,164269.0,188.3165,188.3661,188.2072,188.2767,164269.0
2023-11-27 14:50:00,189.64,189.79,189.62,189.76,200636.0,188.2767,188.4257,188.2569,188.3959,200636.0
2023-11-27 14:55:00,189.76,189.89,189.72,189.89,181423.0,188.3959,188.5249,188.3562,188.5249,181423.0
2023-11-27 15:00:00,189.89,189.93,189.83,189.88,229918.0,188.5249,188.5647,188.4654,188.515,229918.0
2023-11-27 15:05:00,189.88,189.93,189.75,189.8,200347.0,188.515,188.5647,188.3859,188.4356,200347.0
2023-11-27 15:10:00,189.8,189.81,189.72,189.74,157611.0,188.4356,188.4455,188.3562,188.376,157611.0
2023-11-27 15:15:00,189.74,189.76,189.64,189.75,201246.0,188.376,188.3959,188.2767,188.3859,201246.0
2023-11-27 15:20:00,189.75,189.84,189.72,189.83,228839.0,188.3859,188.4753,188.3562,188.4654,228839.0
2023-11-27 15:25:00,189.82,189.85,189.76,189.84,206663.0,188.4554,188.4852,188.3959,188.4753,206663.0
2023-11-27 15:30:00,189.85,189.96,189.85,189.95,271166.0,188.4852,188.5944,188.4852,188.5845,271166.0
2023-11-27 15:35:00,189.95,190.04,189.92,190.0,315299.0,188.5845,188.6739,188.5547,188.6342,315299.0
2023-11-27 15:40:00,190.01,190.06,189.87,189.91,337150.0,188.6441,188.6937,188.5051,188.5448,337150.0
2023-11-27 15:45:00,189.9,189.97,189.68,189.73,390817.0,188.5349,188.6044,188.3165,188.3661,390817.0
2023-11-27 15:50:00,189.75,189.9,189.68,189.8,605846.0,188.3859,188.5349,188.3165,188.4356,605846.0
2023-11-27 15:55:00,189.8,189.87,189.6,189.77,2005321.0,188.4356,188.5051,188.237,188.4058,2005321.0
2023-11-28 09:30:00,189.78,190.27,189.4,190.05,1444182.0,188.4157,188.9022,188.0385,188.6838,1444182.0
2023-11-28 09:35:00,190.07,190.18,189.76,189.8,493912.0,188.7036,188.8129,188.3959,188.4356,493912.0
2023-11-28 09:40:00,189.81,189.86,189.51,189.61,435944.0,188.4455,188.4952,188.1477,188.247,435944.0
2023-11-28 09:45:00,189.61,189.75,189.54,189.59,333926.0,188.247,188.3859,188.1775,188.2271,333926.0
2023-11-28 09:50:00,189.59,189.68,189.51,189.63,328973.0,188.2271,188.3165,188.1477,188.2668,328973.0
2023-11-28 09:55:00,189.63,189.81,189.61,189.72,339080.0,188.2668,188.4455,188.247,188.3562,339080.0
2023-11-28 10:00:00,189.72,190.12,189.71,189.97,672922.0,188.3562,188.7533,188.3462,188.6044,672922.0
2023-11-28 10:05:00,189.97,190.08,189.79,189.87,345587.0,188.6044,188.7136,188.4257,188.5051,345587.0
2023-11-28 10:10:00,189.86,190.1,189.75,190.07,370438.0,188.4952,188.7334,188.3859,188.7036,370438.0
2023-11-28 10:15:00,190.08,190.2,190.01,190.09,471217.0,188.7136,188.8327,188.6441,188.7235,471217.0
2023-11-28 10:20:00,190.09,190.12,189.98,189.99,305054.0,188.7235,188.7533,188.6143,188.6242,305054.0
2023-11-28 10:25:00,190.0,190.11,189.96,189.98,293012.0,188.6342,188.7434,188.5944,188.6143,293012.0
2023-11-28 10:30:00,189.98,190.12,189.97,190.02,289875.0,188.6143,188.7533,188.6044,188.654,289875.0
2023-11-28 10:35:00,190.03,190.34,189.94,190.32,445572.0,188.6639,188.9717,188.5746,188.9519,445572.0
2023-11-28 10:40:00,190.31,190.61,190.29,190.48,663745.0,188.9419,189.2398,188.9221,189.1107,663745.0
2023-11-28 10:45:00,190.49,190.58,190.35,190.39,359233.0,189.1206,189.21,188.9816,189.0213,359233.0
2023-11-28 10:50:00,190.39,190.46,190.24,190.25,300931.0,189.0213,189.0908,188.8724,188.8824,300931.0
2023-11-28 10:55:00,190.25,190.27,190.01,190.15,416923.0,188.8824,188.9022,188.6441,188.7831,416923.0
2023-11-28 11:00:00,190.15,190.38,190.08,190.37,330193.0,188.7831,189.0114,188.7136,189.0015,330193.0
2023-11-28 11:05:00,190.37,190.6,190.35,190.49,388653.0,189.0015,189.2298,188.9816,189.1206,388653.0
2023-11-28 11:10:00,190.49,190.57,190.38,190.56,192044.0,189.1206,189.2001,189.0114,189.1901,192044.0
2023-11-28 11:15:00,190.56,190.57,190.42,190.53,203701.0,189.1901,189.2001,189.0511,189.1603,203701.0
2023-11-28 11:20:00,190.53,190.61,190.46,190.58,241984.0,189.1603,189.2398,189.0908,189.21,241984.0
2023-11-28 11:25:00,190.58,190.59,190.46,190.59,242899.0,189.21,189.2199,189.0908,189.2199,242899.0
2023-11-28 11:30:00,190.58,190.99,190.56,190.98,728115.0,189.21,189.617,189.1901,189.6071,728115.0
2023-11-28 11:35:00,190.97,191.08,190.91,190.94,468793.0,189.5972,189.7064,189.5376,189.5674,468793.0
2023-11-28 11:40:00,190.94,190.97,190.72,190.81,301625.0,189.5674,189.5972,189.349,189.4383,301625.0
2023-11-28 11:45:00,190.81,190.87,190.7,190.83,293327.0,189.4383,189.4979,189.3291,189.4582,293327.0
2023-11-28 11:50:00,190.83,190.87,190.74,190.77,191006.0,189.4582,189.4979,189.3688,189.3986,191006.0
2023-11-28 11:55:00,190.77,190.87,190.68,190.71,184283.0,189.3986,189.4979,189.3093,189.339,184283.0
2023-11-28 12:00:00,190.72,190.81,190.71,190.78,165076.0,189.349,189.4383,189.339,189.4085,165076.0
2023-11-28 12:05:00,190.78,190.78,190.62,190.64,249449.0,189.4085,189.4085,189.2497,189.2695,249449.0
2023-11-28 12:10:00,190.64,190.71,190.63,190.69,164359.0,189.2695,189.339,189.2596,189.3192,164359.0
2023-11-28 12:15:00,190.68,190.7,190.6,190.64,236173.0,189.3093,189.3291,189.2298,189.2695,236173.0
2023-11-28 12:20:00,190.63,190.68,190.57,190.59,145529.0,189.2596,189.3093,189.2001,189.2199,145529.0
2023-11-28 12:25:00,190.59,190.6,190.49,190.52,242784.0,189.2199,189.2298,189.1206,189.1504,242784.0
2023-11-28 12:30:00,190.51,190.52,190.27,190.42,260259.0,189.1405,189.1504,188.9022,189.0511,260259.0
2023-11-28 12:35:00,190.41,190.49,190.4,190.43,154882.0,189.0412,189.1206,189.0313,189.0611,154882.0
2023-11-28 12:40:00,190.43,190.46,190.33,190.38,158106.0,189.0611,189.0908,188.9618,189.0114,158106.0
2023-11-28 12:45:00,190.38,190.43,190.31,190.31,176663.0,189.0114,189.0611,188.9419,188.9419,176663.0
2023-11-28 12:50:00,190.31,190.38,190.22,190.36,260614.0,188.9419,189.0114,188.8526,188.9916,260614.0
2023-11-28 12:55:00,190.35,190.37,190.25,190.3,181556.0,188.9816,189.0015,188.8824,188.932,181556.0
2023-11-28 13:00:00,190.3,190.3,189.76,189.96,691684.0,188.932,188.932,188.3959,188.5944,691684.0
2023-11-28 13:05:00,189.97,190.05,189.95,189.98,263122.0,188.6044,188.6838,188.5845,188.6143,263122.0
2023-11-28 13:10:00,189.98,190.0,189.79,189.88,231033.0,188.6143,188.6342,188.4257,188.515,231033.0
2023-11-28 13:15:00,189.89,189.93,189.77,189.89,231256.0,188.5249,188.5647,188.4058,188.5249,231256.0
2023-11-28 13:20:00,189.89,189.95,189.8,189.82,169215.0,188.5249,188.5845,188.4356,188.4554,169215.0
2023-11-28 13:25:00,189.81,190.02,189.8,189.97,287626.0,188.4455,188.654,188.4356,188.6044,287626.0
2023-11-28 13:30:00,189.98,190.05,189.95,190.0,355017.0,188.6143,188.6838,188.5845,188.6342,355017.0
2023-11-28 13:35:00,190.0,190.06,189.87,190.0,324244.0,188.6342,188.6937,188.5051,188.6342,324244.0
2023-11-28 13:40:00,190.01,190.05,189.95,189.96,184272.0,188.6441,188.6838,188.5845,188.5944,184272.0
2023-11-28 13:45:00,189.97,190.08,189.96,190.0,240858.0,188.6044,188.7136,188.5944,188.6342,240858.0
2023-11-28 13:50:00,190.01,190.12,189.99,190.05,135356.0,188.6441,188.7533,188.6242,188.6838,135356.0
2023-11-28 13:55:00,190.06,190.07,189.89,189.91,182824.0,188.6937,188.7036,188.5249,188.5448,182824.0
2023-11-28 14:00:00,189.92,189.97,189.86,189.86,156331.0,188.5547,188.6044,188.4952,188.4952,156331.0
2023-11-28 14:05:00,189.87,189.97,189.73,189.8,276335.0,188.5051,188.6044,188.3661,188.4356,276335.0
2023-11-28 14:10:00,189.8,189.93,189.71,189.74,263503.0,188.4356,188.5647,188.3462,188.376,263503.0
2023-11-28 14:15:00,189.73,189.83,189.66,189.83,209208.0,188.3661,188.4654,188.2966,188.4654,209208.0
2023-11-28 14:20:00,189.82,189.94,189.81,189.84,206942.0,188.4554,188.5746,188.4455,188.4753,206942.0
2023-11-28 14:25:00,189.85,189.93,189.79,189.81,128137.0,188.4852,188.5647,188.4257,188.4455,128137.0
2023-11-28 14:30:00,189.81,189.83,189.67,189.8,263436.0,188.4455,188.4654,188.3065,188.4356,263436.0
2023-11-28 14:35:00,189.8,189.93,189.78,189.91,191971.0,188.4356,188.5647,188.4157,188.5448,191971.0
2023-11-28 14:40:00,189.91,189.98,189.86,189.95,171987.0,188.5448,188.6143,188.4952,188.5845,171987.0
2023-11-28 14:45:00,189.96,190.03,189.9,190.0,214981.0,188.5944,188.6639,188.5349,188.6342,214981.0
2023-11-28 14:50:00,190.0,190.11,189.97,190.09,245134.0,188.6342,188.7434,188.6044,188.7235,245134.0
2023-11-28 14:55:00,190.09,190.11,189.97,190.03,206331.0,188.7235,188.7434,188.6044,188.6639,206331.0
2023-11-28 15:00:00,190.05,190.06,189.84,189.9,206197.0,188.6838,188.6937,188.4753,188.5349,206197.0
2023-11-28 15:05:00,189.89,189.9,189.81,189.82,204212.0,188.5249,188.5349,188.4455,188.4554,204212.0
2023-11-28 15:10:00,189.82,189.89,189.77,189.8,207754.0,188.4554,188.5249,188.4058,188.4356,207754.0
2023-11-28 15:15:00,189.79,189.84,189.72,189.74,241228.0,188.4257,188.4753,188.3562,188.376,241228.0
2023-11-28 15:20:00,189.74,189.82,189.58,189.73,402211.0,188.376,188.4554,188.2172,188.3661,402211.0
2023-11-28 15:25:00,189.73,189.84,189.7,189.83,249829.0,188.3661,188.4753,188.3363,188.4654,249829.0
2023-11-28 15:30:00,189.82,189.91,189.78,189.87,277770.0,188.4554,188.5448,188.4157,188.5051,277770.0
2023-11-28 15:35:00,189.87,189.9,189.79,189.84,223973.0,188.5051,188.5349,188.4257,188.4753,223973.0
2023-11-28 15:40:00,189.85,190.02,189.82,189.99,358255.0,188.4852,188.654,188.4554,188.6242,358255.0
2023-11-28 15:45:00,189.99,190.1,189.95,190.07,466539.0,188.6242,188.7334,188.5845,188.7036,466539.0
2023-11-28 15:50:00,190.07,190.25,189.98,190.21,976118.0,188.7036,188.8824,188.6143,188.8426,976118.0
2023-11-28 15:55:00,190.21,190.4,190.19,190.39,1857341.0,188.8426,189.0313,188.8228,189.0213,1857341.0
2023-11-29 09:30:00,190.91,192.09,190.9,191.78,1964442.0,189.5376,190.7091,189.5277,190.4014,1964442.0
2023-11-29 09:35:00,191.78,191.91,191.69,191.72,699065.0,190.4014,190.5304,190.312,190.3418,699065.0
2023-11-29 09:40:00,191.73,191.8,191.55,191.76,529986.0,190.3517,190.4212,190.173,190.3815,529986.0
2023-11-29 09:45:00,191.75,191.93,191.68,191.92,465141.0,190.3716,190.5503,190.3021,190.5403,465141.0
2023-11-29 09:50:00,191.92,191.95,191.62,191.83,415517.0,190.5403,190.5701,190.2425,190.451,415517.0
2023-11-29 09:55:00,191.84,191.84,191.66,191.74,292589.0,190.4609,190.4609,190.2822,190.3616,292589.0
2023-11-29 10:00:00,191.74,191.82,191.5,191.56,555081.0,190.3616,190.4411,190.1234,190.1829,555081.0
2023-11-29 10:05:00,191.56,191.61,191.1,191.22,636143.0,190.1829,190.2326,189.7262,189.8454,636143.0
2023-11-29 10:10:00,191.21,191.21,190.84,190.9,517913.0,189.8355,189.8355,189.4681,189.5277,517913.0
2023-11-29 10:15:00,190.9,190.99,190.83,190.83,406567.0,189.5277,189.617,189.4582,189.4582,406567.0
2023-11-29 10:20:00,190.84,190.92,190.6,190.73,526481.0,189.4681,189.5475,189.2298,189.3589,526481.0
2023-11-29 10:25:00,190.72,190.95,190.7,190.88,378696.0,189.349,189.5773,189.3291,189.5078,378696.0
2023-11-29 10:30:00,190.89,191.06,190.8,190.84,358866.0,189.5178,189.6865,189.4284,189.4681,358866.0
2023-11-29 10:35:00,190.84,190.94,190.67,190.71,331815.0,189.4681,189.5674,189.2993,189.339,331815.0
2023-11-29 10:40:00,190.72,190.77,190.61,190.75,289398.0,189.349,189.3986,189.2398,189.3788,289398.0
2023-11-29 10:45:00,190.75,190.78,190.66,190.75,214424.0,189.3788,189.4085,189.2894,189.3788,214424.0
2023-11-29 10:50:00,190.74,190.99,190.72,190.96,217051.0,189.3688,189.617,189.349,189.5872,217051.0
2023-11-29 10:55:00,190.95,191.08,190.92,190.93,272925.0,189.5773,189.7064,189.5475,189.5575,272925.0
2023-11-29 11:00:00,190.94,190.96,190.81,190.9,241474.0,189.5674,189.5872,189.4383,189.5277,241474.0
2023-11-29 11:05:00,190.91,190.92,190.64,190.7,295510.0,189.5376,189.5475,189.2695,189.3291,295510.0
2023-11-29 11:10:00,190.7,190.7,190.4,190.46,596116.0,189.3291,189.3291,189.0313,189.0908,596116.0
2023-11-29 11:15:00,190.47,190.49,190.17,190.29,483352.0,189.1008,189.1206,188.8029,188.9221,483352.0
2023-11-29 11:20:00,190.28,190.32,190.15,190.25,250720.0,188.9121,188.9519,188.7831,188.8824,250720.0
2023-11-29 11:25:00,190.26,190.27,190.05,190.1,366476.0,188.8923,188.9022,188.6838,188.7334,366476.0
2023-11-29 11:30:00,190.1,190.13,189.91,190.06,430380.0,188.7334,188.7632,188.5448,188.6937,430380.0
2023-11-29 11:35:00,190.06,190.28,190.01,190.07,277601.0,188.6937,188.9121,188.6441,188.7036,277601.0
2023-11-29 11:40:00,190.08,190.14,190.0,190.01,480941.0,188.7136,188.7731,188.6342,188.6441,480941.0
2023-11-29 11:45:00,190.02,190.14,190.0,190.13,213093.0,188.654,188.7731,188.6342,188.7632,213093.0
2023-11-29 11:50:00,190.13,190.14,189.93,190.13,345597.0,188.7632,188.7731,188.5647,188.7632,345597.0
2023-11-29 11:55:00,190.13,190.13,189.92,189.92,266368.0,188.7632,188.7632,188.5547,188.5547,266368.0
2023-11-29 12:00:00,189.92,189.93,189.62,189.64,372185.0,188.5547,188.5647,188.2569,188.2767,372185.0
2023-11-29 12:05:00,189.65,189.66,189.52,189.66,358176.0,188.2867,188.2966,188.1576,188.2966,358176.0
2023-11-29 12:10:00,189.66,189.79,189.64,189.74,300110.0,188.2966,188.4257,188.2767,188.376,300110.0
2023-11-29 12:15:00,189.74,189.85,189.7,189.77,225306.0,188.376,188.4852,188.3363,188.4058,225306.0
2023-11-29 12:20:00,189.77,189.89,189.74,189.76,149721.0,188.4058,188.5249,188.376,188.3959,149721.0
2023-11-29 12:25:00,189.77,189.92,189.76,189.9,182303.0,188.4058,188.5547,188.3959,188.5349,182303.0
2023-11-29 12:30:00,189.89,189.91,189.8,189.83,169934.0,188.5249,188.5448,188.4356,188.4654,169934.0
2023-11-29 12:35:00,189.83,189.91,189.81,189.89,208780.0,188.4654,188.5448,188.4455,188.5249,208780.0
2023-11-29 12:40:00,189.88,189.93,189.83,189.84,186245.0,188.515,188.5647,188.4654,188.4753,186245.0
2023-11-29 12:45:00,189.84,189.86,189.72,189.75,201872.0,188.4753,188.4952,188.3562,188.3859,201872.0
2023-11-29 12:50:00,189.76,189.81,189.72,189.76,137598.0,188.3959,188.4455,188.3562,188.3959,137598.0
2023-11-29 12:55:00,189.75,189.79,189.66,189.7,163733.0,188.3859,188.4257,188.2966,188.3363,163733.0
2023-11-29 13:00:00,189.71,189.76,189.58,189.7,265408.0,188.3462,188.3959,188.2172,188.3363,265408.0
2023-11-29 13:05:00,189.7,189.73,189.51,189.59,184930.0,188.3363,188.3661,188.1477,188.2271,184930.0
2023-11-29 13:10:00,189.59,189.64,189.47,189.49,213552.0,188.2271,188.2767,188.108,188.1278,213552.0
2023-11-29 13:15:00,189.48,189.54,189.42,189.48,196013.0,188.1179,188.1775,188.0583,188.1179,196013.0
2023-11-29 13:20:00,189.48,189.49,189.28,189.36,274937.0,188.1179,188.1278,187.9193,187.9988,274937.0
2023-11-29 13:25:00,189.37,189.51,189.28,189.5,217565.0,188.0087,188.1477,187.9193,188.1377,217565.0
2023-11-29 13:30:00,189.5,189.51,189.18,189.28,312247.0,188.1377,188.1477,187.82,187.9193,312247.0
2023-11-29 13:35:00,189.29,189.49,189.27,189.48,186909.0,187.9293,188.1278,187.9094,188.1179,186909.0
2023-11-29 13:40:00,189.49,189.5,189.37,189.38,107088.0,188.1278,188.1377,188.0087,188.0186,107088.0
2023-11-29 13:45:00,189.37,189.48,189.36,189.44,133144.0,188.0087,188.1179,187.9988,188.0782,133144.0
2023-11-29 13:50:00,189.44,189.51,189.42,189.48,139713.0,188.0782,188.1477,188.0583,188.1179,139713.0
2023-11-29 13:55:00,189.47,189.49,189.38,189.47,169118.0,188.108,188.1278,188.0186,188.108,169118.0
2023-11-29 14:00:00,189.47,189.5,189.21,189.24,205385.0,188.108,188.1377,187.8498,187.8796,205385.0
2023-11-29 14:05:00,189.24,189.4,189.18,189.36,259880.0,187.8796,188.0385,187.82,187.9988,259880.0
2023-11-29 14:10:00,189.35,189.47,189.31,189.41,185641.0,187.9888,188.108,187.9491,188.0484,185641.0
2023-11-29 14:15:00,189.42,189.48,189.36,189.46,209132.0,188.0583,188.1179,187.9988,188.098,209132.0
2023-11-29 14:20:00,189.46,189.48,189.37,189.37,156824.0,188.098,188.1179,188.0087,188.0087,156824.0
2023-11-29 14:25:00,189.38,189.41,189.25,189.26,256690.0,188.0186,188.0484,187.8895,187.8995,256690.0
2023-11-29 14:30:00,189.27,189.3,189.14,189.27,261249.0,187.9094,187.9392,187.7803,187.9094,261249.0
2023-11-29 14:35:00,189.28,189.32,189.05,189.12,249923.0,187.9193,187.959,187.691,187.7605,249923.0
2023-11-29 14:40:00,189.13,189.2,189.06,189.13,210289.0,187.7704,187.8399,187.7009,187.7704,210289.0
2023-11-29 14:45:00,189.12,189.27,189.1,189.24,153527.0,187.7605,187.9094,187.7406,187.8796,153527.0
2023-11-29 14:50:00,189.25,189.28,189.21,189.26,133538.0,187.8895,187.9193,187.8498,187.8995,133538.0
2023-11-29 14:55:00,189.25,189.36,189.22,189.33,236753.0,187.8895,187.9988,187.8598,187.969,236753.0
2023-11-29 15:00:00,189.33,189.41,189.29,189.34,264205.0,187.969,188.0484,187.9293,187.9789,264205.0
2023-11-29 15:05:00,189.34,189.36,189.24,189.31,230055.0,187.9789,187.9988,187.8796,187.9491,230055.0
2023-11-29 15:10:00,189.31,189.34,189.25,189.28,156611.0,187.9491,187.9789,187.8895,187.9193,156611.0
2023-11-29 15:15:00,189.27,189.29,189.06,189.14,304287.0,187.9094,187.9293,187.7009,187.7803,304287.0
2023-11-29 15:20:00,189.13,189.17,189.08,189.13,241778.0,187.7704,187.8101,187.7208,187.7704,241778.0
2023-11-29 15:25:00,189.13,189.15,189.01,189.02,274710.0,187.7704,187.7903,187.6513,187.6612,274710.0
2023-11-29 15:30:00,189.01,189.14,188.97,189.12,435089.0,187.6513,187.7803,187.6116,187.7605,435089.0
2023-11-29 15:35:00,189.12,189.21,189.05,189.2,288449.0,187.7605,187.8498,187.691,187.8399,288449.0
2023-11-29 15:40:00,189.21,189.42,189.18,189.4,444748.0,187.8498,188.0583,187.82,188.0385,444748.0
2023-11-29 15:45:00,189.41,189.45,189.34,189.41,365677.0,188.0484,188.0881,187.9789,188.0484,365677.0
2023-11-29 15:50:00,189.41,189.41,189.15,189.26,764325.0,188.0484,188.0484,187.7903,187.8995,764325.0
2023-11-29 15:55:00,189.25,189.36,189.15,189.36,1358448.0,187.8895,187.9988,187.7903,187.9988,1358448.0
2023-11-30 09:30:00,189.84,190.32,189.62,189.94,1260576.0,188.4753,188.9519,188.2569,188.5746,1260576.0
2023-11-30 09:35:00,189.95,189.97,189.37,189.38,561899.0,188.5845,188.6044,188.0087,188.0186,561899.0
2023-11-30 09:40:00,189.38,189.55,189.15,189.53,594685.0,188.0186,188.1874,187.7903,188.1675,594685.0
2023-11-30 09:45:00,189.52,189.56,189.05,189.17,529590.0,188.1576,188.1973,187.691,187.8101,529590.0
2023-11-30 09:50:00,189.17,189.45,189.12,189.19,425894.0,187.8101,188.0881,187.7605,187.83,425894.0
2023-11-30 09:55:00,189.19,189.29,189.07,189.21,319794.0,187.83,187.9293,187.7108,187.8498,319794.0
2023-11-30 10:00:00,189.21,189.26,188.74,188.79,622234.0,187.8498,187.8995,187.3832,187.4328,622234.0
2023-11-30 10:05:00,188.8,189.04,188.78,188.8,381061.0,187.4428,187.6811,187.4229,187.4428,381061.0
2023-11-30 10:10:00,188.8,189.15,188.66,189.13,526706.0,187.4428,187.7903,187.3038,187.7704,526706.0
2023-11-30 10:15:00,189.14,189.35,189.01,189.15,530181.0,187.7803,187.9888,187.6513,187.7903,530181.0
2023-11-30 10:20:00,189.16,189.31,189.01,189.13,368277.0,187.8002,187.9491,187.6513,187.7704,368277.0
2023-11-30 10:25:00,189.12,189.16,188.8,188.83,363838.0,187.7605,187.8002,187.4428,187.4726,363838.0
2023-11-30 10:30:00,188.83,188.99,188.63,188.94,444154.0,187.4726,187.6314,187.274,187.5818,444154.0
2023-11-30 10:35:00,188.94,188.99,188.61,188.65,375573.0,187.5818,187.6314,187.2541,187.2939,375573.0
2023-11-30 10:40:00,188.65,188.79,188.53,188.74,377056.0,187.2939,187.4328,187.1747,187.3832,377056.0
2023-11-30 10:45:00,188.74,188.77,188.42,188.45,276543.0,187.3832,187.413,187.0655,187.0953,276543.0
2023-11-30 10:50:00,188.43,188.64,188.34,188.42,383111.0,187.0754,187.2839,186.9861,187.0655,383111.0
2023-11-30 10:55:00,188.43,188.78,188.39,188.76,327750.0,187.0754,187.4229,187.0357,187.4031,327750.0
2023-11-30 11:00:00,188.75,188.92,188.53,188.67,422882.0,187.3931,187.5619,187.1747,187.3137,422882.0
2023-11-30 11:05:00,188.67,188.68,188.46,188.53,239049.0,187.3137,187.3236,187.1052,187.1747,239049.0
2023-11-30 11:10:00,188.54,188.6,188.39,188.54,238559.0,187.1846,187.2442,187.0357,187.1846,238559.0
2023-11-30 11:15:00,188.54,188.65,188.45,188.5,238090.0,187.1846,187.2939,187.0953,187.1449,238090.0
2023-11-30 11:20:00,188.5,188.66,188.47,188.61,200366.0,187.1449,187.3038,187.1151,187.2541,200366.0
2023-11-30 11:25:00,188.62,188.75,188.44,188.48,196844.0,187.2641,187.3931,187.0854,187.1251,196844.0
2023-11-30 11:30:00,188.48,188.54,188.29,188.43,280452.0,187.1251,187.1846,186.9364,187.0754,280452.0
2023-11-30 11:35:00,188.43,188.44,188.27,188.28,222467.0,187.0754,187.0854,186.9166,186.9265,222467.0
2023-11-30 11:40:00,188.28,188.41,188.25,188.36,301794.0,186.9265,187.0556,186.8967,187.0059,301794.0
2023-11-30 11:45:00,188.37,188.44,188.26,188.39,291045.0,187.0159,187.0854,186.9067,187.0357,291045.0
2023-11-30 11:50:00,188.38,188.46,188.3,188.32,174383.0,187.0258,187.1052,186.9464,186.9662,174383.0
2023-11-30 11:55:00,188.32,188.36,188.19,188.24,312568.0,186.9662,187.0059,186.8372,186.8868,312568.0
2023-11-30 12:00:00,188.25,188.59,188.19,188.49,308116.0,186.8967,187.2343,186.8372,187.135,308116.0
2023-11-30 12:05:00,188.5,188.6,188.49,188.56,179439.0,187.1449,187.2442,187.135,187.2045,179439.0
2023-11-30 12:10:00,188.55,188.61,188.51,188.57,160135.0,187.1946,187.2541,187.1549,187.2144,160135.0
2023-11-30 12:15:00,188.56,188.59,188.42,188.45,197941.0,187.2045,187.2343,187.0655,187.0953,197941.0
2023-11-30 12:20:00,188.44,188.53,188.41,188.45,136701.0,187.0854,187.1747,187.0556,187.0953,136701.0
2023-11-30 12:25:00,188.44,188.47,188.31,188.35,193962.0,187.0854,187.1151,186.9563,186.996,193962.0
2023-11-30 12:30:00,188.35,188.45,188.27,188.28,202374.0,186.996,187.0953,186.9166,186.9265,202374.0
2023-11-30 12:35:00,188.28,188.4,188.28,188.33,145298.0,186.9265,187.0457,186.9265,186.9762,145298.0
2023-11-30 12:40:00,188.33,188.53,188.3,188.51,304424.0,186.9762,187.1747,186.9464,187.1549,304424.0
2023-11-30 12:45:00,188.52,188.69,188.48,188.67,181050.0,187.1648,187.3336,187.1251,187.3137,181050.0
2023-11-30 12:50:00,188.66,188.76,188.64,188.65,206165.0,187.3038,187.4031,187.2839,187.2939,206165.0
2023-11-30 12:55:00,188.64,188.73,188.61,188.7,148209.0,187.2839,187.3733,187.2541,187.3435,148209.0
2023-11-30 13:00:00,188.7,188.7,188.56,188.57,186989.0,187.3435,187.3435,187.2045,187.2144,186989.0
2023-11-30 13:05:00,188.56,188.6,188.35,188.36,201659.0,187.2045,187.2442,186.996,187.0059,201659.0
2023-11-30 13:10:00,188.36,188.42,188.27,188.31,241160.0,187.0059,187.0655,186.9166,186.9563,241160.0
2023-11-30 13:15:00,188.32,188.41,188.31,188.33,164025.0,186.9662,187.0556,186.9563,186.9762,164025.0
2023-11-30 13:20:00,188.33,188.46,188.3,188.45,191502.0,186.9762,187.1052,186.9464,187.0953,191502.0
2023-11-30 13:25:00,188.45,188.48,188.3,188.33,137630.0,187.0953,187.1251,186.9464,186.9762,137630.0
2023-11-30 13:30:00,188.34,188.72,188.29,188.7,269936.0,186.9861,187.3634,186.9364,187.3435,269936.0
2023-11-30 13:35:00,188.71,188.77,188.6,188.64,174792.0,187.3534,187.413,187.2442,187.2839,174792.0
2023-11-30 13:40:00,188.64,188.66,188.47,188.49,183682.0,187.2839,187.3038,187.1151,187.135,183682.0
2023-11-30 13:45:00,188.49,188.5,188.41,188.43,135158.0,187.135,187.1449,187.0556,187.0754,135158.0
2023-11-30 13:50:00,188.43,188.44,188.34,188.39,137654.0,187.0754,187.0854,186.9861,187.0357,137654.0
2023-11-30 13:55:00,188.38,188.51,188.37,188.51,161151.0,187.0258,187.1549,187.0159,187.1549,161151.0
2023-11-30 14:00:00,188.51,188.67,188.5,188.65,160465.0,187.1549,187.3137,187.1449,187.2939,160465.0
2023-11-30 14:05:00,188.65,188.72,188.61,188.68,188715.0,187.2939,187.3634,187.2541,187.3236,188715.0
2023-11-30 14:10:00,188.68,188.77,188.65,188.76,195580.0,187.3236,187.413,187.2939,187.4031,195580.0
2023-11-30 14:15:00,188.77,188.83,188.65,188.7,270318.0,187.413,187.4726,187.2939,187.3435,270318.0
2023-11-30 14:20:00,188.7,188.79,188.68,188.78,129111.0,187.3435,187.4328,187.3236,187.4229,129111.0
2023-11-30 14:25:00,188.78,188.82,188.71,188.79,132240.0,187.4229,187.4626,187.3534,187.4328,132240.0
2023-11-30 14:30:00,188.79,188.8,188.64,188.75,185049.0,187.4328,187.4428,187.2839,187.3931,185049.0
2023-11-30 14:35:00,188.74,188.85,188.74,188.85,136150.0,187.3832,187.4924,187.3832,187.4924,136150.0
2023-11-30 14:40:00,188.85,188.99,188.84,188.98,260246.0,187.4924,187.6314,187.4825,187.6215,260246.0
2023-11-30 14:45:00,188.98,189.14,188.96,189.12,292399.0,187.6215,187.7803,187.6016,187.7605,292399.0
2023-11-30 14:50:00,189.13,189.14,189.02,189.09,227241.0,187.7704,187.7803,187.6612,187.7307,227241.0
2023-11-30 14:55:00,189.1,189.21,189.07,189.18,193923.0,187.7406,187.8498,187.7108,187.82,193923.0
2023-11-30 15:00:00,189.18,189.2,189.04,189.08,204930.0,187.82,187.8399,187.6811,187.7208,204930.0
2023-11-30 15:05:00,189.07,189.07,188.83,188.84,273986.0,187.7108,187.7108,187.4726,187.4825,273986.0
2023-11-30 15:10:00,188.85,188.98,188.84,188.96,224500.0,187.4924,187.6215,187.4825,187.6016,224500.0
2023-11-30 15:15:00,188.96,189.0,188.89,188.91,196576.0,187.6016,187.6413,187.5321,187.552,196576.0
2023-11-30 15:20:00,188.9,188.95,188.76,188.77,260316.0,187.5421,187.5917,187.4031,187.413,260316.0
2023-11-30 15:25:00,188.77,188.81,188.69,188.78,237115.0,187.413,187.4527,187.3336,187.4229,237115.0
2023-11-30 15:30:00,188.77,189.01,188.76,188.99,331553.0,187.413,187.6513,187.4031,187.6314,331553.0
2023-11-30 15:35:00,188.99,189.14,188.97,189.13,295464.0,187.6314,187.7803,187.6116,187.7704,295464.0
2023-11-30 15:40:00,189.13,189.51,189.11,189.49,742172.0,187.7704,188.1477,187.7505,188.1278,742172.0
2023-11-30 15:45:00,189.48,189.5,189.2,189.29,651946.0,188.1179,188.1377,187.8399,187.9293,651946.0
2023-11-30 15:50:00,189.28,190.08,189.28,189.87,1702950.0,187.9193,188.7136,187.9193,188.5051,1702950.0
2023-11-30 15:55:00,189.87,190.2,189.83,189.95,2476920.0,188.5051,188.8327,188.4654,188.5845,2476920.0
2023-12-01 09:30:00,190.33,190.49,189.44,189.5,1361359.0,188.9618,189.1206,188.0782,188.1377,1361359.0
2023-12-01 09:35:00,189.51,189.68,189.23,189.66,592792.0,188.1477,188.3165,187.8697,188.2966,592792.0
2023-12-01 09:40:00,189.66,189.9,189.58,189.78,435724.0,188.2966,188.5349,188.2172,188.4157,435724.0
2023-12-01 09:45:00,189.78,190.04,189.74,189.9,564175.0,188.4157,188.6739,188.376,188.5349,564175.0
2023-12-01 09:50:00,189.91,190.24,189.89,190.18,627419.0,188.5448,188.8724,188.5249,188.8129,627419.0
2023-12-01 09:55:00,190.18,190.21,189.91,189.96,385631.0,188.8129,188.8426,188.5448,188.5944,385631.0
2023-12-01 10:00:00,189.97,190.5,189.93,190.32,855548.0,188.6044,189.1306,188.5647,188.9519,855548.0
2023-12-01 10:05:00,190.33,190.44,190.08,190.22,416960.0,188.9618,189.071,188.7136,188.8526,416960.0
2023-12-01 10:10:00,190.22,190.41,190.12,190.22,414259.0,188.8526,189.0412,188.7533,188.8526,414259.0
2023-12-01 10:15:00,190.22,190.47,190.05,190.42,393746.0,188.8526,189.1008,188.6838,189.0511,393746.0
2023-12-01 10:20:00,190.42,190.48,190.04,190.07,475378.0,189.0511,189.1107,188.6739,188.7036,475378.0
2023-12-01 10:25:00,190.09,190.14,189.91,190.06,419261.0,188.7235,188.7731,188.5448,188.6937,419261.0
2023-12-01 10:30:00,190.06,190.31,189.92,190.21,447724.0,188.6937,188.9419,188.5547,188.8426,447724.0
2023-12-01 10:35:00,190.21,190.48,190.21,190.27,413784.0,188.8426,189.1107,188.8426,188.9022,413784.0
2023-12-01 10:40:00,190.26,190.3,190.13,190.26,318575.0,188.8923,188.932,188.7632,188.8923,318575.0
2023-12-01 10:45:00,190.26,190.34,190.14,190.29,249436.0,188.8923,188.9717,188.7731,188.9221,249436.0
2023-12-01 10:50:00,190.29,190.35,190.21,190.31,238040.0,188.9221,188.9816,188.8426,188.9419,238040.0
2023-12-01 10:55:00,190.32,190.4,190.27,190.34,296754.0,188.9519,189.0313,188.9022,188.9717,296754.0
2023-12-01 11:00:00,190.35,190.81,190.18,190.7,898771.0,188.9816,189.4383,188.8129,189.3291,898771.0
2023-12-01 11:05:00,190.69,190.8,190.4,190.6,405369.0,189.3192,189.4284,189.0313,189.2298,405369.0
2023-12-01 11:10:00,190.61,190.95,190.55,190.92,543231.0,189.2398,189.5773,189.1802,189.5475,543231.0
2023-12-01 11:15:00,190.92,190.99,190.61,190.72,454153.0,189.5475,189.617,189.2398,189.349,454153.0
2023-12-01 11:20:00,190.72,190.75,190.38,190.57,334288.0,189.349,189.3788,189.0114,189.2001,334288.0
2023-12-01 11:25:00,190.57,190.92,190.56,190.83,356518.0,189.2001,189.5475,189.1901,189.4582,356518.0
2023-12-01 11:30:00,190.84,191.02,190.6,190.99,552700.0,189.4681,189.6468,189.2298,189.617,552700.0
2023-12-01 11:35:00,190.99,190.99,190.63,190.72,315170.0,189.617,189.617,189.2596,189.349,315170.0
2023-12-01 11:40:00,190.71,191.25,190.64,191.14,594225.0,189.339,189.8752,189.2695,189.766,594225.0
2023-12-01 11:45:00,191.13,191.13,190.72,190.76,432428.0,189.756,189.756,189.349,189.3887,432428.0
2023-12-01 11:50:00,190.76,191.2,190.62,191.11,531309.0,189.3887,189.8255,189.2497,189.7362,531309.0
2023-12-01 11:55:00,191.11,191.17,191.02,191.04,208274.0,189.7362,189.7957,189.6468,189.6667,208274.0
2023-12-01 12:00:00,191.05,191.13,190.96,191.09,310252.0,189.6766,189.756,189.5872,189.7163,310252.0
2023-12-01 12:05:00,191.09,191.35,191.04,191.25,376473.0,189.7163,189.9744,189.6667,189.8752,376473.0
2023-12-01 12:10:00,191.24,191.36,191.19,191.29,269221.0,189.8652,189.9844,189.8156,189.9149,269221.0
2023-12-01 12:15:00,191.28,191.33,191.08,191.1,235473.0,189.9049,189.9546,189.7064,189.7262,235473.0
2023-12-01 12:20:00,191.11,191.28,191.05,191.27,302511.0,189.7362,189.9049,189.6766,189.895,302511.0
2023-12-01 12:25:00,191.27,191.46,191.22,191.45,262939.0,189.895,190.0837,189.8454,190.0737,262939.0
2023-12-01 12:30:00,191.44,191.49,191.29,191.32,307006.0,190.0638,190.1134,189.9149,189.9447,307006.0
2023-12-01 12:35:00,191.32,191.38,191.21,191.36,167961.0,189.9447,190.0042,189.8355,189.9844,167961.0
2023-12-01 12:40:00,191.37,191.45,191.24,191.39,213172.0,189.9943,190.0737,189.8652,190.0142,213172.0
2023-12-01 12:45:00,191.39,191.48,191.33,191.46,213982.0,190.0142,190.1035,189.9546,190.0837,213982.0
2023-12-01 12:50:00,191.45,191.5,191.36,191.46,208317.0,190.0737,190.1234,189.9844,190.0837,208317.0
2023-12-01 12:55:00,191.45,191.54,191.44,191.5,252892.0,190.0737,190.1631,190.0638,190.1234,252892.0
2023-12-01 13:00:00,191.5,191.56,191.33,191.41,210491.0,190.1234,190.1829,189.9546,190.034,210491.0
2023-12-01 13:05:00,191.4,191.44,191.23,191.4,245655.0,190.0241,190.0638,189.8553,190.0241,245655.0
2023-12-01 13:10:00,191.4,191.42,191.12,191.21,229963.0,190.0241,190.0439,189.7461,189.8355,229963.0
2023-12-01 13:15:00,191.2,191.3,191.1,191.25,193398.0,189.8255,189.9248,189.7262,189.8752,193398.0
2023-12-01 13:20:00,191.25,191.3,191.11,191.27,191780.0,189.8752,189.9248,189.7362,189.895,191780.0
2023-12-01 13:25:00,191.27,191.31,191.04,191.06,305374.0,189.895,189.9347,189.6667,189.6865,305374.0
2023-12-01 13:30:00,191.05,191.1,190.96,191.01,347054.0,189.6766,189.7262,189.5872,189.6369,347054.0
2023-12-01 13:35:00,191.02,191.12,190.88,190.93,209572.0,189.6468,189.7461,189.5078,189.5575,209572.0
2023-12-01 13:40:00,190.91,191.1,190.82,191.06,250773.0,189.5376,189.7262,189.4483,189.6865,250773.0
2023-12-01 13:45:00,191.06,191.08,190.89,190.93,165656.0,189.6865,189.7064,189.5178,189.5575,165656.0
2023-12-01 13:50:00,190.92,191.1,190.92,191.06,144844.0,189.5475,189.7262,189.5475,189.6865,144844.0
2023-12-01 13:55:00,191.07,191.2,191.05,191.17,228539.0,189.6965,189.8255,189.6766,189.7957,228539.0
2023-12-01 14:00:00,191.18,191.26,191.13,191.2,257164.0,189.8057,189.8851,189.756,189.8255,257164.0
2023-12-01 14:05:00,191.21,191.23,190.93,190.93,278697.0,189.8355,189.8553,189.5575,189.5575,278697.0
2023-12-01 14:10:00,190.94,191.09,190.91,191.06,236369.0,189.5674,189.7163,189.5376,189.6865,236369.0
2023-12-01 14:15:00,191.06,191.14,191.02,191.03,156924.0,189.6865,189.766,189.6468,189.6567,156924.0
2023-12-01 14:20:00,191.03,191.21,190.96,191.19,194585.0,189.6567,189.8355,189.5872,189.8156,194585.0
2023-12-01 14:25:00,191.19,191.29,191.1,191.28,246852.0,189.8156,189.9149,189.7262,189.9049,246852.0
2023-12-01 14:30:00,191.28,191.32,191.19,191.3,205550.0,189.9049,189.9447,189.8156,189.9248,205550.0
2023-12-01 14:35:00,191.3,191.34,191.21,191.27,156118.0,189.9248,189.9645,189.8355,189.895,156118.0
2023-12-01 14:40:00,191.27,191.31,191.06,191.12,165227.0,189.895,189.9347,189.6865,189.7461,165227.0
2023-12-01 14:45:00,191.11,191.16,190.94,191.0,325816.0,189.7362,189.7858,189.5674,189.627,325816.0
2023-12-01 14:50:00,190.99,191.1,190.96,191.07,147228.0,189.617,189.7262,189.5872,189.6965,147228.0
2023-12-01 14:55:00,191.07,191.28,191.07,191.28,164539.0,189.6965,189.9049,189.6965,189.9049,164539.0
2023-12-01 15:00:00,191.27,191.31,191.2,191.22,139816.0,189.895,189.9347,189.8255,189.8454,139816.0
2023-12-01 15:05:00,191.22,191.25,190.98,191.11,192561.0,189.8454,189.8752,189.6071,189.7362,192561.0
2023-12-01 15:10:00,191.11,191.24,191.08,191.15,224214.0,189.7362,189.8652,189.7064,189.7759,224214.0
2023-12-01 15:15:00,191.16,191.19,191.09,191.17,125650.0,189.7858,189.8156,189.7163,189.7957,125650.0
2023-12-01 15:20:00,191.16,191.17,190.92,190.95,237967.0,189.7858,189.7957,189.5475,189.5773,237967.0
2023-12-01 15:25:00,190.96,191.13,190.95,191.12,240548.0,189.5872,189.756,189.5773,189.7461,240548.0
2023-12-01 15:30:00,191.12,191.21,191.08,191.19,310280.0,189.7461,189.8355,189.7064,189.8156,310280.0
2023-12-01 15:35:00,191.18,191.19,191.09,191.12,205161.0,189.8057,189.8156,189.7163,189.7461,205161.0
2023-12-01 15:40:00,191.12,191.16,190.99,191.04,338005.0,189.7461,189.7858,189.617,189.6667,338005.0
2023-12-01 15:45:00,191.03,191.12,190.99,191.07,392803.0,189.6567,189.7461,189.617,189.6965,392803.0
2023-12-01 15:50:00,191.07,191.14,190.88,190.94,587465.0,189.6965,189.766,189.5078,189.5674,587465.0
2023-12-01 15:55:00,190.94,191.38,190.93,191.24,2424476.0,189.5674,190.0042,189.5575,189.8652,2424476.0
2023-12-04 09:30:00,189.98,190.05,189.54,189.73,1665844.0,188.6143,188.6838,188.1775,188.3661,1665844.0
2023-12-04 09:35:00,189.73,190.0,189.48,189.49,884044.0,188.3661,188.6342,188.1179,188.1278,884044.0
2023-12-04 09:40:00,189.48,189.54,189.08,189.1,922745.0,188.1179,188.1775,187.7208,187.7406,922745.0
2023-12-04 09:45:00,189.1,189.29,188.99,189.2,727794.0,187.7406,187.9293,187.6314,187.8399,727794.0
2023-12-04 09:50:00,189.2,189.49,188.93,189.47,612053.0,187.8399,188.1278,187.5718,188.108,612053.0
2023-12-04 09:55:00,189.48,189.59,189.34,189.4,474039.0,188.1179,188.2271,187.9789,188.0385,474039.0
2023-12-04 10:00:00,189.4,189.56,189.26,189.48,441624.0,188.0385,188.1973,187.8995,188.1179,441624.0
2023-12-04 10:05:00,189.48,189.64,189.32,189.39,373433.0,188.1179,188.2767,187.959,188.0285,373433.0
2023-12-04 10:10:00,189.39,189.63,189.38,189.43,401351.0,188.0285,188.2668,188.0186,188.0682,401351.0
2023-12-04 10:15:00,189.43,189.46,189.08,189.1,414618.0,188.0682,188.098,187.7208,187.7406,414618.0
2023-12-04 10:20:00,189.11,189.21,188.48,188.51,663325.0,187.7505,187.8498,187.1251,187.1549,663325.0
2023-12-04 10:25:00,188.5,188.52,188.09,188.16,830791.0,187.1449,187.1648,186.7379,186.8074,830791.0
2023-12-04 10:30:00,188.16,188.28,187.85,187.91,1116466.0,186.8074,186.9265,186.4996,186.5592,1116466.0
2023-12-04 10:35:00,187.91,188.07,187.8,187.85,407295.0,186.5592,186.718,186.45,186.4996,407295.0
2023-12-04 10:40:00,187.85,188.14,187.77,188.03,466869.0,186.4996,186.7875,186.4202,186.6783,466869.0
2023-12-04 10:45:00,188.03,188.12,187.83,187.9,331783.0,186.6783,186.7677,186.4798,186.5492,331783.0
2023-12-04 10:50:00,187.9,187.92,187.75,187.81,357930.0,186.5492,186.5691,186.4003,186.4599,357930.0
2023-12-04 10:55:00,187.81,188.11,187.8,188.03,371126.0,186.4599,186.7577,186.45,186.6783,371126.0
2023-12-04 11:00:00,188.02,188.03,187.61,187.74,407602.0,186.6684,186.6783,186.2613,186.3904,407602.0
2023-12-04 11:05:00,187.73,187.85,187.53,187.55,279907.0,186.3805,186.4996,186.1819,186.2018,279907.0
2023-12-04 11:10:00,187.55,187.74,187.45,187.65,355604.0,186.2018,186.3904,186.1025,186.301,355604.0
2023-12-04 11:15:00,187.65,187.88,187.64,187.8,550147.0,186.301,186.5294,186.2911,186.45,550147.0
2023-12-04 11:20:00,187.81,187.99,187.7,187.89,483636.0,186.4599,186.6386,186.3507,186.5393,483636.0
2023-12-04 11:25:00,187.89,188.08,187.82,187.97,404189.0,186.5393,186.728,186.4698,186.6187,404189.0
2023-12-04 11:30:00,187.96,188.09,187.88,187.97,266871.0,186.6088,186.7379,186.5294,186.6187,266871.0
2023-12-04 11:35:00,187.96,188.06,187.83,188.02,257387.0,186.6088,186.7081,186.4798,186.6684,257387.0
2023-12-04 11:40:00,188.02,188.06,187.85,187.89,211456.0,186.6684,186.7081,186.4996,186.5393,211456.0
2023-12-04 11:45:00,187.9,188.21,187.9,188.12,276046.0,186.5492,186.857,186.5492,186.7677,276046.0
2023-12-04 11:50:00,188.12,188.25,188.07,188.08,247151.0,186.7677,186.8967,186.718,186.728,247151.0
2023-12-04 11:55:00,188.07,188.42,188.07,188.36,338872.0,186.718,187.0655,186.718,187.0059,338872.0
2023-12-04 12:00:00,188.37,188.45,188.22,188.37,295934.0,187.0159,187.0953,186.8669,187.0159,295934.0
2023-12-04 12:05:00,188.38,188.44,188.2,188.21,214895.0,187.0258,187.0854,186.8471,186.857,214895.0
2023-12-04 12:10:00,188.2,188.45,188.2,188.44,191810.0,186.8471,187.0953,186.8471,187.0854,191810.0
2023-12-04 12:15:00,188.44,188.57,188.26,188.26,236920.0,187.0854,187.2144,186.9067,186.9067,236920.0
2023-12-04 12:20:00,188.27,188.34,188.19,188.23,263411.0,186.9166,186.9861,186.8372,186.8769,263411.0
2023-12-04 12:25:00,188.23,188.57,188.22,188.45,307455.0,186.8769,187.2144,186.8669,187.0953,307455.0
2023-12-04 12:30:00,188.46,188.67,188.42,188.6,238033.0,187.1052,187.3137,187.0655,187.2442,238033.0
2023-12-04 12:35:00,188.6,188.66,188.5,188.64,161971.0,187.2442,187.3038,187.1449,187.2839,161971.0
2023-12-04 12:40:00,188.64,188.74,188.61,188.66,236856.0,187.2839,187.3832,187.2541,187.3038,236856.0
2023-12-04 12:45:00,188.66,188.73,188.59,188.61,173731.0,187.3038,187.3733,187.2343,187.2541,173731.0
2023-12-04 12:50:00,188.6,188.71,188.54,188.61,166399.0,187.2442,187.3534,187.1846,187.2541,166399.0
2023-12-04 12:55:00,188.61,188.77,188.6,188.67,156203.0,187.2541,187.413,187.2442,187.3137,156203.0
2023-12-04 13:00:00,188.67,188.68,188.57,188.59,165835.0,187.3137,187.3236,187.2144,187.2343,165835.0
2023-12-04 13:05:00,188.59,188.66,188.49,188.56,229859.0,187.2343,187.3038,187.135,187.2045,229859.0
2023-12-04 13:10:00,188.57,188.68,188.56,188.62,155085.0,187.2144,187.3236,187.2045,187.2641,155085.0
2023-12-04 13:15:00,188.63,188.75,188.61,188.71,157763.0,187.274,187.3931,187.2541,187.3534,157763.0
2023-12-04 13:20:00,188.72,188.81,188.63,188.68,350717.0,187.3634,187.4527,187.274,187.3236,350717.0
2023-12-04 13:25:00,188.67,188.69,188.53,188.55,150944.0,187.3137,187.3336,187.1747,187.1946,150944.0
2023-12-04 13:30:00,188.55,188.59,188.49,188.55,158502.0,187.1946,187.2343,187.135,187.1946,158502.0
2023-12-04 13:35:00,188.54,188.78,188.54,188.65,194331.0,187.1846,187.4229,187.1846,187.2939,194331.0
2023-12-04 13:40:00,188.65,188.68,188.59,188.66,145062.0,187.2939,187.3236,187.2343,187.3038,145062.0
2023-12-04 13:45:00,188.66,188.76,188.63,188.64,168492.0,187.3038,187.4031,187.274,187.2839,168492.0
2023-12-04 13:50:00,188.65,188.76,188.62,188.7,171445.0,187.2939,187.4031,187.2641,187.3435,171445.0
2023-12-04 13:55:00,188.7,188.72,188.6,188.67,182378.0,187.3435,187.3634,187.2442,187.3137,182378.0
2023-12-04 14:00:00,188.67,188.74,188.57,188.58,205915.0,187.3137,187.3832,187.2144,187.2244,205915.0
2023-12-04 14:05:00,188.59,188.65,188.49,188.56,187842.0,187.2343,187.2939,187.135,187.2045,187842.0
2023-12-04 14:10:00,188.56,188.75,188.54,188.71,221052.0,187.2045,187.3931,187.1846,187.3534,221052.0
2023-12-04 14:15:00,188.72,188.88,188.71,188.83,294498.0,187.3634,187.5222,187.3534,187.4726,294498.0
2023-12-04 14:20:00,188.82,188.92,188.73,188.91,248754.0,187.4626,187.5619,187.3733,187.552,248754.0
2023-12-04 14:25:00,188.91,188.97,188.79,188.85,206107.0,187.552,187.6116,187.4328,187.4924,206107.0
2023-12-04 14:30:00,188.84,188.96,188.78,188.83,188587.0,187.4825,187.6016,187.4229,187.4726,188587.0
2023-12-04 14:35:00,188.82,189.05,188.82,188.99,228619.0,187.4626,187.691,187.4626,187.6314,228619.0
2023-12-04 14:40:00,188.99,189.04,188.9,189.04,180021.0,187.6314,187.6811,187.5421,187.6811,180021.0
2023-12-04 14:45:00,189.03,189.09,188.89,189.07,207108.0,187.6711,187.7307,187.5321,187.7108,207108.0
2023-12-04 14:50:00,189.07,189.09,188.93,188.97,181329.0,187.7108,187.7307,187.5718,187.6116,181329.0
2023-12-04 14:55:00,188.96,189.13,188.96,189.01,173811.0,187.6016,187.7704,187.6016,187.6513,173811.0
2023-12-04 15:00:00,189.01,189.07,188.86,188.89,272028.0,187.6513,187.7108,187.5023,187.5321,272028.0
2023-12-04 15:05:00,188.88,188.91,188.72,188.79,276570.0,187.5222,187.552,187.3634,187.4328,276570.0
2023-12-04 15:10:00,188.78,188.93,188.78,188.84,244396.0,187.4229,187.5718,187.4229,187.4825,244396.0
2023-12-04 15:15:00,188.84,188.9,188.74,188.89,249182.0,187.4825,187.5421,187.3832,187.5321,249182.0
2023-12-04 15:20:00,188.89,188.97,188.85,188.92,283640.0,187.5321,187.6116,187.4924,187.5619,283640.0
2023-12-04 15:25:00,188.93,189.07,188.84,189.06,283949.0,187.5718,187.7108,187.4825,187.7009,283949.0
2023-12-04 15:30:00,189.06,189.22,188.98,189.21,465165.0,187.7009,187.8598,187.6215,187.8498,465165.0
2023-12-04 15:35:00,189.22,189.27,189.11,189.25,393253.0,187.8598,187.9094,187.7505,187.8895,393253.0
2023-12-04 15:40:00,189.26,189.45,189.23,189.43,696966.0,187.8995,188.0881,187.8697,188.0682,696966.0
2023-12-04 15:45:00,189.44,189.5,189.35,189.45,543218.0,188.0782,188.1377,187.9888,188.0881,543218.0
2023-12-04 15:50:00,189.45,189.66,189.16,189.22,1335776.0,188.0881,188.2966,187.8002,187.8598,1335776.0
2023-12-04 15:55:00,189.21,189.5,189.19,189.45,1235947.0,187.8498,188.1377,187.83,188.0881,1235947.0
2023-12-05 09:30:00,190.21,192.51,190.18,192.1,4062694.0,188.8426,191.1261,188.8129,190.7191,4062694.0
2023-12-05 09:35:00,192.09,192.93,192.01,192.44,2157825.0,190.7091,191.5431,190.6297,191.0566,2157825.0
2023-12-05 09:40:00,192.45,193.35,192.37,193.24,1958024.0,191.0665,191.9601,190.9871,191.8509,1958024.0
2023-12-05 09:45:00,193.22,193.24,192.74,192.83,1185646.0,191.831,191.8509,191.3545,191.4438,1185646.0
2023-12-05 09:50:00,192.84,192.95,192.48,192.56,848544.0,191.4537,191.5629,191.0963,191.1757,848544.0
2023-12-05 09:55:00,192.54,192.97,192.52,192.69,961835.0,191.1559,191.5828,191.136,191.3048,961835.0
2023-12-05 10:00:00,192.66,194.31,192.61,194.23,2681868.0,191.275,192.9132,191.2254,192.8337,2681868.0
2023-12-05 10:05:00,194.22,194.28,193.3,193.34,1329947.0,192.8238,192.8834,191.9104,191.9501,1329947.0
2023-12-05 10:10:00,193.34,193.69,193.13,193.64,939529.0,191.9501,192.2976,191.7417,192.248,939529.0
2023-12-05 10:15:00,193.64,193.91,193.39,193.89,555588.0,192.248,192.516,191.9998,192.4962,555588.0
2023-12-05 10:20:00,193.88,194.1,193.63,193.74,715402.0,192.4863,192.7047,192.2381,192.3473,715402.0
2023-12-05 10:25:00,193.73,193.88,193.2,193.59,705666.0,192.3373,192.4863,191.8111,192.1983,705666.0
2023-12-05 10:30:00,193.58,193.96,193.54,193.95,665134.0,192.1884,192.5657,192.1487,192.5558,665134.0
2023-12-05 10:35:00,193.96,194.03,193.64,193.84,573024.0,192.5657,192.6352,192.248,192.4465,573024.0
2023-12-05 10:40:00,193.84,193.95,193.71,193.79,556571.0,192.4465,192.5558,192.3175,192.3969,556571.0
2023-12-05 10:45:00,193.78,194.16,193.71,194.14,738335.0,192.387,192.7642,192.3175,192.7444,738335.0
2023-12-05 10:50:00,194.14,194.3,194.02,194.13,791303.0,192.7444,192.9032,192.6253,192.7345,791303.0
2023-12-05 10:55:00,194.12,194.36,194.12,194.26,645250.0,192.7245,192.9628,192.7245,192.8635,645250.0
2023-12-05 11:00:00,194.27,194.27,194.08,194.16,374341.0,192.8735,192.8735,192.6848,192.7642,374341.0
2023-12-05 11:05:00,194.16,194.4,194.13,194.23,534062.0,192.7642,193.0025,192.7345,192.8337,534062.0
2023-12-05 11:10:00,194.23,194.3,193.9,193.95,463428.0,192.8337,192.9032,192.5061,192.5558,463428.0
2023-12-05 11:15:00,193.96,194.01,193.48,193.55,545595.0,192.5657,192.6153,192.0891,192.1586,545595.0
2023-12-05 11:20:00,193.55,193.64,193.47,193.59,522659.0,192.1586,192.248,192.0792,192.1983,522659.0
2023-12-05 11:25:00,193.59,193.8,193.52,193.56,549840.0,192.1983,192.4068,192.1288,192.1686,549840.0
2023-12-05 11:30:00,193.56,193.8,193.45,193.46,319173.0,192.1686,192.4068,192.0593,192.0693,319173.0
2023-12-05 11:35:00,193.47,193.63,193.32,193.37,554605.0,192.0792,192.2381,191.9303,191.9799,554605.0
2023-12-05 11:40:00,193.37,193.44,193.11,193.19,464878.0,191.9799,192.0494,191.7218,191.8012,464878.0
2023-12-05 11:45:00,193.2,193.32,193.06,193.15,432870.0,191.8111,191.9303,191.6722,191.7615,432870.0
2023-12-05 11:50:00,193.15,193.17,192.62,192.66,561527.0,191.7615,191.7814,191.2353,191.275,561527.0
2023-12-05 11:55:00,192.63,193.22,192.63,193.21,538675.0,191.2452,191.831,191.2452,191.8211,538675.0
2023-12-05 12:00:00,193.22,193.5,193.15,193.28,565292.0,191.831,192.109,191.7615,191.8906,565292.0
2023-12-05 12:05:00,193.27,193.37,193.17,193.36,253134.0,191.8806,191.9799,191.7814,191.97,253134.0
2023-12-05 12:10:00,193.36,193.42,193.21,193.39,328176.0,191.97,192.0296,191.8211,191.9998,328176.0
2023-12-05 12:15:00,193.4,193.52,193.34,193.48,443116.0,192.0097,192.1288,191.9501,192.0891,443116.0
2023-12-05 12:20:00,193.48,193.71,193.42,193.47,332000.0,192.0891,192.3175,192.0296,192.0792,332000.0
2023-12-05 12:25:00,193.46,193.78,193.42,193.76,359747.0,192.0693,192.387,192.0296,192.3671,359747.0
2023-12-05 12:30:00,193.77,193.83,193.51,193.55,337081.0,192.377,192.4366,192.1189,192.1586,337081.0
2023-12-05 12:35:00,193.55,193.71,193.49,193.59,249558.0,192.1586,192.3175,192.0991,192.1983,249558.0
2023-12-05 12:40:00,193.6,193.7,193.13,193.17,362151.0,192.2083,192.3076,191.7417,191.7814,362151.0
2023-12-05 12:45:00,193.18,193.35,192.95,193.31,368250.0,191.7913,191.9601,191.5629,191.9204,368250.0
2023-12-05 12:50:00,193.31,193.44,193.3,193.4,301404.0,191.9204,192.0494,191.9104,192.0097,301404.0
2023-12-05 12:55:00,193.4,193.66,193.31,193.62,295618.0,192.0097,192.2678,191.9204,192.2281,295618.0
2023-12-05 13:00:00,193.63,193.66,193.26,193.38,304919.0,192.2381,192.2678,191.8707,191.9899,304919.0
2023-12-05 13:05:00,193.38,193.44,193.21,193.31,262425.0,191.9899,192.0494,191.8211,191.9204,262425.0
2023-12-05 13:10:00,193.31,193.41,193.25,193.34,294994.0,191.9204,192.0196,191.8608,191.9501,294994.0
2023-12-05 13:15:00,193.34,193.39,193.21,193.38,245936.0,191.9501,191.9998,191.8211,191.9899,245936.0
2023-12-05 13:20:00,193.38,193.52,193.33,193.33,274023.0,191.9899,192.1288,191.9402,191.9402,274023.0
2023-12-05 13:25:00,193.33,193.37,193.13,193.14,247429.0,191.9402,191.9799,191.7417,191.7516,247429.0
2023-12-05 13:30:00,193.15,193.24,193.03,193.1,244965.0,191.7615,191.8509,191.6424,191.7119,244965.0
2023-12-05 13:35:00,193.09,193.15,192.9,193.04,297281.0,191.7019,191.7615,191.5133,191.6523,297281.0
2023-12-05 13:40:00,193.03,193.22,192.94,193.13,320305.0,191.6424,191.831,191.553,191.7417,320305.0
2023-12-05 13:45:00,193.13,193.16,192.86,192.96,357340.0,191.7417,191.7714,191.4736,191.5729,357340.0
2023-12-05 13:50:00,192.96,193.04,192.91,192.98,230035.0,191.5729,191.6523,191.5232,191.5927,230035.0
2023-12-05 13:55:00,192.98,193.01,192.85,192.91,252284.0,191.5927,191.6225,191.4637,191.5232,252284.0
2023-12-05 14:00:00,192.91,192.96,192.8,192.91,253304.0,191.5232,191.5729,191.414,191.5232,253304.0
2023-12-05 14:05:00,192.92,193.02,192.75,192.99,350190.0,191.5332,191.6324,191.3644,191.6027,350190.0
2023-12-05 14:10:00,192.99,193.17,192.98,193.09,258579.0,191.6027,191.7814,191.5927,191.7019,258579.0
2023-12-05 14:15:00,193.08,193.31,193.08,193.27,337911.0,191.692,191.9204,191.692,191.8806,337911.0
2023-12-05 14:20:00,193.27,193.28,193.06,193.09,245483.0,191.8806,191.8906,191.6722,191.7019,245483.0
2023-12-05 14:25:00,193.09,193.12,192.97,192.99,230192.0,191.7019,191.7317,191.5828,191.6027,230192.0
2023-12-05 14:30:00,193.0,193.03,192.8,192.81,340784.0,191.6126,191.6424,191.414,191.424,340784.0
2023-12-05 14:35:00,192.81,193.07,192.77,193.05,375284.0,191.424,191.6821,191.3842,191.6622,375284.0
2023-12-05 14:40:00,193.04,193.1,192.96,192.97,249554.0,191.6523,191.7119,191.5729,191.5828,249554.0
2023-12-05 14:45:00,192.97,193.16,192.96,193.13,298074.0,191.5828,191.7714,191.5729,191.7417,298074.0
2023-12-05 14:50:00,193.12,193.21,193.1,193.18,275389.0,191.7317,191.8211,191.7119,191.7913,275389.0
2023-12-05 14:55:00,193.19,193.26,193.12,193.22,316645.0,191.8012,191.8707,191.7317,191.831,316645.0
2023-12-05 15:00:00,193.22,193.3,193.15,193.17,252041.0,191.831,191.9104,191.7615,191.7814,252041.0
2023-12-05 15:05:00,193.17,193.23,193.14,193.19,223163.0,191.7814,191.8409,191.7516,191.8012,223163.0
2023-12-05 15:10:00,193.19,193.47,193.19,193.35,499413.0,191.8012,192.0792,191.8012,191.9601,499413.0
2023-12-05 15:15:00,193.36,193.4,193.32,193.37,251900.0,191.97,192.0097,191.9303,191.9799,251900.0
2023-12-05 15:20:00,193.37,193.41,193.23,193.3,321586.0,191.9799,192.0196,191.8409,191.9104,321586.0
2023-12-05 15:25:00,193.3,193.36,193.1,193.19,511931.0,191.9104,191.97,191.7119,191.8012,511931.0
2023-12-05 15:30:00,193.2,193.24,193.11,193.14,372005.0,191.8111,191.8509,191.7218,191.7516,372005.0
2023-12-05 15:35:00,193.14,193.19,193.06,193.08,355155.0,191.7516,191.8012,191.6722,191.692,355155.0
2023-12-05 15:40:00,193.08,193.09,192.87,192.9,480069.0,191.692,191.7019,191.4835,191.5133,480069.0
2023-12-05 15:45:00,192.9,193.08,192.87,193.04,618284.0,191.5133,191.692,191.4835,191.6523,618284.0
2023-12-05 15:50:00,193.03,193.2,192.97,193.01,1051524.0,191.6424,191.8111,191.5828,191.6225,1051524.0
2023-12-05 15:55:00,193.02,193.54,193.01,193.5,2593934.0,191.6324,192.1487,191.6225,192.109,2593934.0
2023-12-06 09:30:00,194.45,194.76,193.5,193.51,2156915.0,193.0522,193.3599,192.109,192.1189,2156915.0
2023-12-06 09:35:00,193.5,193.77,193.12,193.2,836971.0,192.109,192.377,191.7317,191.8111,836971.0
2023-12-06 09:40:00,193.2,193.52,193.07,193.34,740254.0,191.8111,192.1288,191.6821,191.9501,740254.0
2023-12-06 09:45:00,193.34,193.34,193.01,193.12,505163.0,191.9501,191.9501,191.6225,191.7317,505163.0
2023-12-06 09:50:00,193.12,193.35,193.04,193.07,485658.0,191.7317,191.9601,191.6523,191.6821,485658.0
2023-12-06 09:55:00,193.07,193.23,192.96,193.15,589448.0,191.6821,191.8409,191.5729,191.7615,589448.0
2023-12-06 10:00:00,193.14,193.17,192.51,192.54,811226.0,191.7516,191.7814,191.1261,191.1559,811226.0
2023-12-06 10:05:00,192.53,192.9,192.48,192.82,559782.0,191.146,191.5133,191.0963,191.4339,559782.0
2023-12-06 10:10:00,192.81,193.02,192.72,192.99,521316.0,191.424,191.6324,191.3346,191.6027,521316.0
2023-12-06 10:15:00,192.99,193.13,192.77,192.9,610424.0,191.6027,191.7417,191.3842,191.5133,610424.0
2023-12-06 10:20:00,192.89,192.95,192.24,192.27,651306.0,191.5034,191.5629,190.858,190.8878,651306.0
2023-12-06 10:25:00,192.27,192.5,192.2,192.42,481813.0,190.8878,191.1162,190.8183,191.0368,481813.0
2023-12-06 10:30:00,192.42,192.6,192.36,192.55,343723.0,191.0368,191.2155,190.9772,191.1658,343723.0
2023-12-06 10:35:00,192.55,192.62,192.42,192.5,319109.0,191.1658,191.2353,191.0368,191.1162,319109.0
2023-12-06 10:40:00,192.5,192.62,192.42,192.49,272099.0,191.1162,191.2353,191.0368,191.1063,272099.0
2023-12-06 10:45:00,192.49,192.69,192.46,192.56,261410.0,191.1063,191.3048,191.0765,191.1757,261410.0
2023-12-06 10:50:00,192.57,192.91,192.5,192.84,389990.0,191.1857,191.5232,191.1162,191.4537,389990.0
2023-12-06 10:55:00,192.84,192.87,192.64,192.65,223704.0,191.4537,191.4835,191.2552,191.2651,223704.0
2023-12-06 11:00:00,192.67,192.75,192.6,192.72,181773.0,191.285,191.3644,191.2155,191.3346,181773.0
2023-12-06 11:05:00,192.73,192.98,192.72,192.96,255680.0,191.3445,191.5927,191.3346,191.5729,255680.0
2023-12-06 11:10:00,192.96,193.29,192.91,193.27,425308.0,191.5729,191.9005,191.5232,191.8806,425308.0
2023-12-06 11:15:00,193.28,193.31,193.14,193.18,255685.0,191.8906,191.9204,191.7516,191.7913,255685.0
2023-12-06 11:20:00,193.19,193.34,192.92,193.03,356063.0,191.8012,191.9501,191.5332,191.6424,356063.0
2023-12-06 11:25:00,193.02,193.33,192.99,193.09,228963.0,191.6324,191.9402,191.6027,191.7019,228963.0
2023-12-06 11:30:00,193.1,193.13,192.57,192.65,391383.0,191.7119,191.7417,191.1857,191.2651,391383.0
2023-12-06 11:35:00,192.66,192.81,192.59,192.6,302184.0,191.275,191.424,191.2055,191.2155,302184.0
2023-12-06 11:40:00,192.6,192.67,192.47,192.58,225592.0,191.2155,191.285,191.0864,191.1956,225592.0
2023-12-06 11:45:00,192.58,192.66,192.5,192.53,258343.0,191.1956,191.275,191.1162,191.146,258343.0
2023-12-06 11:50:00,192.53,192.8,192.48,192.8,256973.0,191.146,191.414,191.0963,191.414,256973.0
2023-12-06 11:55:00,192.8,193.09,192.8,193.04,245962.0,191.414,191.7019,191.414,191.6523,245962.0
2023-12-06 12:00:00,193.03,193.08,192.84,192.9,150501.0,191.6424,191.692,191.4537,191.5133,150501.0
2023-12-06 12:05:00,192.92,193.06,192.85,192.88,263044.0,191.5332,191.6722,191.4637,191.4934,263044.0
2023-12-06 12:10:00,192.88,193.05,192.85,192.93,141158.0,191.4934,191.6622,191.4637,191.5431,141158.0
2023-12-06 12:15:00,192.92,193.04,192.89,192.91,129525.0,191.5332,191.6523,191.5034,191.5232,129525.0
2023-12-06 12:20:00,192.91,193.1,192.91,192.96,136503.0,191.5232,191.7119,191.5232,191.5729,136503.0
2023-12-06 12:25:00,192.96,193.02,192.73,192.83,178785.0,191.5729,191.6324,191.3445,191.4438,178785.0
2023-12-06 12:30:00,192.84,192.98,192.73,192.92,125912.0,191.4537,191.5927,191.3445,191.5332,125912.0
2023-12-06 12:35:00,192.92,192.97,192.83,192.87,144785.0,191.5332,191.5828,191.4438,191.4835,144785.0
2023-12-06 12:40:00,192.87,192.96,192.85,192.89,152140.0,191.4835,191.5729,191.4637,191.5034,152140.0
2023-12-06 12:45:00,192.89,192.93,192.67,192.78,191676.0,191.5034,191.5431,191.285,191.3942,191676.0
2023-12-06 12:50:00,192.79,192.95,192.65,192.93,202588.0,191.4041,191.5629,191.2651,191.5431,202588.0
2023-12-06 12:55:00,192.94,192.94,192.65,192.7,150673.0,191.553,191.553,191.2651,191.3147,150673.0
2023-12-06 13:00:00,192.69,192.79,192.66,192.66,190080.0,191.3048,191.4041,191.275,191.275,190080.0
2023-12-06 13:05:00,192.67,192.68,192.37,192.63,227644.0,191.285,191.2949,190.9871,191.2452,227644.0
2023-12-06 13:10:00,192.63,192.94,192.63,192.94,213606.0,191.2452,191.553,191.2452,191.553,213606.0
2023-12-06 13:15:00,192.94,192.96,192.81,192.88,150682.0,191.553,191.5729,191.424,191.4934,150682.0
2023-12-06 13:20:00,192.9,192.94,192.77,192.79,163309.0,191.5133,191.553,191.3842,191.4041,163309.0
2023-12-06 13:25:00,192.79,192.91,192.7,192.91,199394.0,191.4041,191.5232,191.3147,191.5232,199394.0
2023-12-06 13:30:00,192.91,192.93,192.75,192.77,146516.0,191.5232,191.5431,191.3644,191.3842,146516.0
2023-12-06 13:35:00,192.77,192.86,192.75,192.81,142518.0,191.3842,191.4736,191.3644,191.424,142518.0
2023-12-06 13:40:00,192.82,192.91,192.74,192.89,180784.0,191.4339,191.5232,191.3545,191.5034,180784.0
2023-12-06 13:45:00,192.9,192.99,192.88,192.93,194008.0,191.5133,191.6027,191.4934,191.5431,194008.0
2023-12-06 13:50:00,192.94,193.07,192.88,193.03,186182.0,191.553,191.6821,191.4934,191.6424,186182.0
2023-12-06 13:55:00,193.05,193.24,193.03,193.15,299371.0,191.6622,191.8509,191.6424,191.7615,299371.0
2023-12-06 14:00:00,193.15,193.21,193.01,193.05,191368.0,191.7615,191.8211,191.6225,191.6622,191368.0
2023-12-06 14:05:00,193.06,193.12,192.97,193.07,187213.0,191.6722,191.7317,191.5828,191.6821,187213.0
2023-12-06 14:10:00,193.06,193.12,192.91,193.0,184869.0,191.6722,191.7317,191.5232,191.6126,184869.0
2023-12-06 14:15:00,193.01,193.17,192.95,192.98,160095.0,191.6225,191.7814,191.5629,191.5927,160095.0
2023-12-06 14:20:00,192.98,193.02,192.75,192.93,242032.0,191.5927,191.6324,191.3644,191.5431,242032.0
2023-12-06 14:25:00,192.93,193.0,192.78,192.78,117774.0,191.5431,191.6126,191.3942,191.3942,117774.0
2023-12-06 14:30:00,192.78,193.05,192.78,193.02,172267.0,191.3942,191.6622,191.3942,191.6324,172267.0
2023-12-06 14:35:00,193.01,193.05,192.88,193.02,209246.0,191.6225,191.6622,191.4934,191.6324,209246.0
2023-12-06 14:40:00,193.02,193.05,192.91,192.97,184957.0,191.6324,191.6622,191.5232,191.5828,184957.0
2023-12-06 14:45:00,192.97,193.04,192.93,193.0,144348.0,191.5828,191.6523,191.5431,191.6126,144348.0
2023-12-06 14:50:00,193.0,193.02,192.91,192.96,137931.0,191.6126,191.6324,191.5232,191.5729,137931.0
2023-12-06 14:55:00,192.95,193.01,192.89,192.91,145890.0,191.5629,191.6225,191.5034,191.5232,145890.0
2023-12-06 15:00:00,192.91,192.94,192.77,192.81,161736.0,191.5232,191.553,191.3842,191.424,161736.0
2023-12-06 15:05:00,192.81,192.88,192.75,192.77,179276.0,191.424,191.4934,191.3644,191.3842,179276.0
2023-12-06 15:10:00,192.77,192.78,192.55,192.6,307993.0,191.3842,191.3942,191.1658,191.2155,307993.0
2023-12-06 15:15:00,192.59,192.63,192.43,192.55,320789.0,191.2055,191.2452,191.0467,191.1658,320789.0
2023-12-06 15:20:00,192.54,192.57,192.34,192.38,321277.0,191.1559,191.1857,190.9573,190.997,321277.0
2023-12-06 15:25:00,192.39,192.46,192.35,192.43,265332.0,191.007,191.0765,190.9673,191.0467,265332.0
2023-12-06 15:30:00,192.43,192.54,192.38,192.48,308050.0,191.0467,191.1559,190.997,191.0963,308050.0
2023-12-06 15:35:00,192.48,192.51,192.31,192.36,319623.0,191.0963,191.1261,190.9275,190.9772,319623.0
2023-12-06 15:40:00,192.37,192.56,192.36,192.44,352165.0,190.9871,191.1757,190.9772,191.0566,352165.0
2023-12-06 15:45:00,192.45,192.54,192.39,192.47,363241.0,191.0665,191.1559,191.007,191.0864,363241.0
2023-12-06 15:50:00,192.46,192.46,192.11,192.2,1016636.0,191.0765,191.0765,190.729,190.8183,1016636.0
2023-12-06 15:55:00,192.2,192.44,192.14,192.31,1935228.0,190.8183,191.0566,190.7588,190.9275,1935228.0
2023-12-07 09:30:00,193.63,194.48,193.59,194.4,2215335.0,192.2381,193.0819,192.1983,193.0025,2215335.0
2023-12-07 09:35:00,194.39,194.85,194.17,194.63,1414001.0,192.9926,193.4493,192.7742,193.2309,1414001.0
2023-12-07 09:40:00,194.64,194.71,194.3,194.68,728151.0,193.2408,193.3103,192.9032,193.2805,728151.0
2023-12-07 09:45:00,194.69,194.92,194.22,194.28,1021998.0,193.2904,193.5188,192.8238,192.8834,1021998.0
2023-12-07 09:50:00,194.28,194.34,193.97,194.03,631447.0,192.8834,192.943,192.5756,192.6352,631447.0
2023-12-07 09:55:00,194.05,194.27,193.88,193.89,434933.0,192.655,192.8735,192.4863,192.4962,434933.0
2023-12-07 10:00:00,193.89,194.36,193.88,194.28,426985.0,192.4962,192.9628,192.4863,192.8834,426985.0
2023-12-07 10:05:00,194.27,194.45,194.01,194.13,552035.0,192.8735,193.0522,192.6153,192.7345,552035.0
2023-12-07 10:10:00,194.14,194.63,194.07,194.52,564107.0,192.7444,193.2309,192.6749,193.1217,564107.0
2023-12-07 10:15:00,194.56,194.68,194.35,194.45,435992.0,193.1614,193.2805,192.9529,193.0522,435992.0
2023-12-07 10:20:00,194.44,194.87,194.39,194.82,558592.0,193.0422,193.4691,192.9926,193.4195,558592.0
2023-12-07 10:25:00,194.81,194.87,194.65,194.73,382439.0,193.4096,193.4691,193.2507,193.3301,382439.0
2023-12-07 10:30:00,194.73,194.87,194.69,194.81,411169.0,193.3301,193.4691,193.2904,193.4096,411169.0
2023-12-07 10:35:00,194.82,194.92,194.74,194.75,423611.0,193.4195,193.5188,193.3401,193.35,423611.0
2023-12-07 10:40:00,194.76,194.98,194.53,194.92,548927.0,193.3599,193.5784,193.1316,193.5188,548927.0
2023-12-07 10:45:00,194.92,194.94,194.82,194.89,316114.0,193.5188,193.5386,193.4195,193.489,316114.0
2023-12-07 10:50:00,194.89,194.96,194.8,194.85,363306.0,193.489,193.5585,193.3996,193.4493,363306.0
2023-12-07 10:55:00,194.84,194.9,194.64,194.79,336772.0,193.4394,193.4989,193.2408,193.3897,336772.0
2023-12-07 11:00:00,194.8,194.85,194.6,194.68,248432.0,193.3996,193.4493,193.2011,193.2805,248432.0
2023-12-07 11:05:00,194.68,194.85,194.58,194.81,367440.0,193.2805,193.4493,193.1812,193.4096,367440.0
2023-12-07 11:10:00,194.81,194.88,194.57,194.62,372137.0,193.4096,193.4791,193.1713,193.2209,372137.0
2023-12-07 11:15:00,194.6,194.62,194.04,194.17,414625.0,193.2011,193.2209,192.6451,192.7742,414625.0
2023-12-07 11:20:00,194.17,194.26,194.02,194.26,278369.0,192.7742,192.8635,192.6253,192.8635,278369.0
2023-12-07 11:25:00,194.25,194.33,194.2,194.3,266798.0,192.8536,192.933,192.804,192.9032,266798.0
2023-12-07 11:30:00,194.29,194.55,194.21,194.48,311582.0,192.8933,193.1514,192.8139,193.0819,311582.0
2023-12-07 11:35:00,194.49,194.76,194.45,194.75,300247.0,193.0919,193.3599,193.0522,193.35,300247.0
2023-12-07 11:40:00,194.75,194.81,194.62,194.75,237903.0,193.35,193.4096,193.2209,193.35,237903.0
2023-12-07 11:45:00,194.76,194.83,194.58,194.66,282264.0,193.3599,193.4294,193.1812,193.2607,282264.0
2023-12-07 11:50:00,194.66,194.83,194.61,194.83,305200.0,193.2607,193.4294,193.211,193.4294,305200.0
2023-12-07 11:55:00,194.81,194.9,194.74,194.87,239845.0,193.4096,193.4989,193.3401,193.4691,239845.0
2023-12-07 12:00:00,194.87,194.91,194.69,194.78,265716.0,193.4691,193.5089,193.2904,193.3798,265716.0
2023-12-07 12:05:00,194.77,194.8,194.69,194.73,181606.0,193.3699,193.3996,193.2904,193.3301,181606.0
2023-12-07 12:10:00,194.73,194.75,194.58,194.62,230173.0,193.3301,193.35,193.1812,193.2209,230173.0
2023-12-07 12:15:00,194.62,194.94,194.6,194.93,386532.0,193.2209,193.5386,193.2011,193.5287,386532.0
2023-12-07 12:20:00,194.93,195.0,194.81,194.89,505406.0,193.5287,193.5982,193.4096,193.489,505406.0
2023-12-07 12:25:00,194.88,194.96,194.82,194.94,191218.0,193.4791,193.5585,193.4195,193.5386,191218.0
2023-12-07 12:30:00,194.94,194.96,194.88,194.92,169371.0,193.5386,193.5585,193.4791,193.5188,169371.0
2023-12-07 12:35:00,194.92,194.97,194.84,194.94,237531.0,193.5188,193.5684,193.4394,193.5386,237531.0
2023-12-07 12:40:00,194.93,194.97,194.78,194.81,235642.0,193.5287,193.5684,193.3798,193.4096,235642.0
2023-12-07 12:45:00,194.82,194.83,194.69,194.82,259037.0,193.4195,193.4294,193.2904,193.4195,259037.0
2023-12-07 12:50:00,194.83,194.85,194.65,194.74,191649.0,193.4294,193.4493,193.2507,193.3401,191649.0
2023-12-07 12:55:00,194.73,194.76,194.51,194.52,178751.0,193.3301,193.3599,193.1117,193.1217,178751.0
2023-12-07 13:00:00,194.52,194.67,194.5,194.56,192570.0,193.1217,193.2706,193.1018,193.1614,192570.0
2023-12-07 13:05:00,194.55,194.78,194.53,194.75,215834.0,193.1514,193.3798,193.1316,193.35,215834.0
2023-12-07 13:10:00,194.75,194.76,194.58,194.69,211487.0,193.35,193.3599,193.1812,193.2904,211487.0
2023-12-07 13:15:00,194.69,194.7,194.51,194.64,255608.0,193.2904,193.3004,193.1117,193.2408,255608.0
2023-12-07 13:20:00,194.63,194.65,194.34,194.53,366155.0,193.2309,193.2507,192.943,193.1316,366155.0
2023-12-07 13:25:00,194.53,194.62,194.31,194.43,192668.0,193.1316,193.2209,192.9132,193.0323,192668.0
2023-12-07 13:30:00,194.43,194.45,194.28,194.4,199268.0,193.0323,193.0522,192.8834,193.0025,199268.0
2023-12-07 13:35:00,194.41,194.49,194.25,194.43,183973.0,193.0124,193.0919,192.8536,193.0323,183973.0
2023-12-07 13:40:00,194.44,194.53,194.39,194.44,210845.0,193.0422,193.1316,192.9926,193.0422,210845.0
2023-12-07 13:45:00,194.43,194.45,194.31,194.31,124416.0,193.0323,193.0522,192.9132,192.9132,124416.0
2023-12-07 13:50:00,194.32,194.34,194.23,194.29,154252.0,192.9231,192.943,192.8337,192.8933,154252.0
2023-12-07 13:55:00,194.28,194.35,194.26,194.32,150354.0,192.8834,192.9529,192.8635,192.9231,150354.0
2023-12-07 14:00:00,194.32,194.39,194.21,194.31,194921.0,192.9231,192.9926,192.8139,192.9132,194921.0
2023-12-07 14:05:00,194.31,194.33,194.21,194.32,151328.0,192.9132,192.933,192.8139,192.9231,151328.0
2023-12-07 14:10:00,194.33,194.33,194.17,194.25,144154.0,192.933,192.933,192.7742,192.8536,144154.0
2023-12-07 14:15:00,194.25,194.35,194.21,194.34,178656.0,192.8536,192.9529,192.8139,192.943,178656.0
2023-12-07 14:20:00,194.34,194.5,194.3,194.46,290334.0,192.943,193.1018,192.9032,193.0621,290334.0
2023-12-07 14:25:00,194.45,194.49,194.39,194.47,226158.0,193.0522,193.0919,192.9926,193.072,226158.0
2023-12-07 14:30:00,194.47,194.48,194.27,194.3,204761.0,193.072,193.0819,192.8735,192.9032,204761.0
2023-12-07 14:35:00,194.29,194.35,194.24,194.34,170653.0,192.8933,192.9529,192.8437,192.943,170653.0
2023-12-07 14:40:00,194.34,194.4,194.2,194.25,162706.0,192.943,193.0025,192.804,192.8536,162706.0
2023-12-07 14:45:00,194.24,194.39,194.17,194.38,175490.0,192.8437,192.9926,192.7742,192.9827,175490.0
2023-12-07 14:50:00,194.38,194.38,194.22,194.24,96793.0,192.9827,192.9827,192.8238,192.8437,96793.0
2023-12-07 14:55:00,194.24,194.25,194.13,194.15,177886.0,192.8437,192.8536,192.7345,192.7543,177886.0
2023-12-07 15:00:00,194.15,194.24,194.12,194.19,192092.0,192.7543,192.8437,192.7245,192.794,192092.0
2023-12-07 15:05:00,194.2,194.26,194.14,194.16,211632.0,192.804,192.8635,192.7444,192.7642,211632.0
2023-12-07 15:10:00,194.16,194.28,194.16,194.25,236899.0,192.7642,192.8834,192.7642,192.8536,236899.0
2023-12-07 15:15:00,194.26,194.28,194.19,194.25,224130.0,192.8635,192.8834,192.794,192.8536,224130.0
2023-12-07 15:20:00,194.24,194.34,194.18,194.21,285799.0,192.8437,192.943,192.7841,192.8139,285799.0
2023-12-07 15:25:00,194.2,194.25,194.15,194.17,284915.0,192.804,192.8536,192.7543,192.7742,284915.0
2023-12-07 15:30:00,194.17,194.3,194.06,194.07,325011.0,192.7742,192.9032,192.665,192.6749,325011.0
2023-12-07 15:35:00,194.07,194.17,194.05,194.08,323808.0,192.6749,192.7742,192.655,192.6848,323808.0
2023-12-07 15:40:00,194.08,194.16,194.04,194.09,383938.0,192.6848,192.7642,192.6451,192.6947,383938.0
2023-12-07 15:45:00,194.09,194.16,194.01,194.04,399486.0,192.6947,192.7642,192.6153,192.6451,399486.0
2023-12-07 15:50:00,194.04,194.35,194.04,194.27,776496.0,192.6451,192.9529,192.6451,192.8735,776496.0
2023-12-07 15:55:00,194.26,194.34,194.17,194.24,1282529.0,192.8635,192.943,192.7742,192.8437,1282529.0
2023-12-08 09:30:00,194.08,194.55,193.94,194.06,1510895.0,192.6848,193.1514,192.5458,192.665,1510895.0
2023-12-08 09:35:00,194.07,194.2,193.91,194.08,617831.0,192.6749,192.804,192.516,192.6848,617831.0
2023-12-08 09:40:00,194.08,194.49,194.06,194.38,618065.0,192.6848,193.0919,192.665,192.9827,618065.0
2023-12-08 09:45:00,194.39,194.4,193.93,194.21,685264.0,192.9926,193.0025,192.5359,192.8139,685264.0
2023-12-08 09:50:00,194.21,194.25,193.89,193.98,650869.0,192.8139,192.8536,192.4962,192.5855,650869.0
2023-12-08 09:55:00,193.98,194.1,193.67,193.82,711258.0,192.5855,192.7047,192.2778,192.4267,711258.0
2023-12-08 10:00:00,193.82,194.44,193.82,194.3,839165.0,192.4267,193.0422,192.4267,192.9032,839165.0
2023-12-08 10:05:00,194.29,194.72,194.12,194.7,669975.0,192.8933,193.3202,192.7245,193.3004,669975.0
2023-12-08 10:10:00,194.7,194.76,194.5,194.74,389772.0,193.3004,193.3599,193.1018,193.3401,389772.0
2023-12-08 10:15:00,194.74,195.0,194.71,194.8,973716.0,193.3401,193.5982,193.3103,193.3996,973716.0
2023-12-08 10:20:00,194.8,194.83,194.7,194.81,332600.0,193.3996,193.4294,193.3004,193.4096,332600.0
2023-12-08 10:25:00,194.78,194.8,194.51,194.65,502620.0,193.3798,193.3996,193.1117,193.2507,502620.0
2023-12-08 10:30:00,194.65,194.71,194.45,194.49,355595.0,193.2507,193.3103,193.0522,193.0919,355595.0
2023-12-08 10:35:00,194.5,194.51,194.18,194.26,441066.0,193.1018,193.1117,192.7841,192.8635,441066.0
2023-12-08 10:40:00,194.26,194.56,194.21,194.5,295039.0,192.8635,193.1614,192.8139,193.1018,295039.0
2023-12-08 10:45:00,194.48,194.79,194.39,194.78,262060.0,193.0819,193.3897,192.9926,193.3798,262060.0
2023-12-08 10:50:00,194.79,194.99,194.71,194.97,535284.0,193.3897,193.5883,193.3103,193.5684,535284.0
2023-12-08 10:55:00,194.98,195.0,194.88,194.98,462935.0,193.5784,193.5982,193.4791,193.5784,462935.0
2023-12-08 11:00:00,194.98,195.0,194.74,194.92,477274.0,193.5784,193.5982,193.3401,193.5188,477274.0
2023-12-08 11:05:00,194.92,194.93,194.74,194.86,246420.0,193.5188,193.5287,193.3401,193.4592,246420.0
2023-12-08 11:10:00,194.87,194.87,194.69,194.83,243785.0,193.4691,193.4691,193.2904,193.4294,243785.0
2023-12-08 11:15:00,194.83,194.84,194.43,194.46,388253.0,193.4294,193.4394,193.0323,193.0621,388253.0
2023-12-08 11:20:00,194.46,194.62,194.4,194.59,272865.0,193.0621,193.2209,193.0025,193.1912,272865.0
2023-12-08 11:25:00,194.6,194.79,194.51,194.76,347760.0,193.2011,193.3897,193.1117,193.3599,347760.0
2023-12-08 11:30:00,194.76,194.78,194.59,194.75,229497.0,193.3599,193.3798,193.1912,193.35,229497.0
2023-12-08 11:35:00,194.74,194.8,194.33,194.41,255449.0,193.3401,193.3996,192.933,193.0124,255449.0
2023-12-08 11:40:00,194.42,194.51,194.27,194.49,323597.0,193.0224,193.1117,192.8735,193.0919,323597.0
2023-12-08 11:45:00,194.5,194.63,194.44,194.61,171303.0,193.1018,193.2309,193.0422,193.211,171303.0
2023-12-08 11:50:00,194.61,194.66,194.46,194.58,214595.0,193.211,193.2607,193.0621,193.1812,214595.0
2023-12-08 11:55:00,194.59,194.68,194.39,194.45,227840.0,193.1912,193.2805,192.9926,193.0522,227840.0
2023-12-08 12:00:00,194.46,194.6,194.33,194.46,272282.0,193.0621,193.2011,192.933,193.0621,272282.0
2023-12-08 12:05:00,194.46,194.65,194.42,194.52,242405.0,193.0621,193.2507,193.0224,193.1217,242405.0
2023-12-08 12:10:00,194.53,194.65,194.5,194.53,230464.0,193.1316,193.2507,193.1018,193.1316,230464.0
2023-12-08 12:15:00,194.54,194.85,194.39,194.83,394614.0,193.1415,193.4493,192.9926,193.4294,394614.0
2023-12-08 12:20:00,194.84,194.98,194.81,194.96,490368.0,193.4394,193.5784,193.4096,193.5585,490368.0
2023-12-08 12:25:00,194.96,195.19,194.88,195.1,914141.0,193.5585,193.7868,193.4791,193.6975,914141.0
2023-12-08 12:30:00,195.1,195.25,195.07,195.14,516055.0,193.6975,193.8464,193.6677,193.7372,516055.0
2023-12-08 12:35:00,195.14,195.15,194.92,195.14,304635.0,193.7372,193.7471,193.5188,193.7372,304635.0
2023-12-08 12:40:00,195.14,195.26,195.09,195.18,283557.0,193.7372,193.8563,193.6876,193.7769,283557.0
2023-12-08 12:45:00,195.17,195.27,195.15,195.18,254389.0,193.767,193.8663,193.7471,193.7769,254389.0
2023-12-08 12:50:00,195.18,195.3,195.16,195.28,264693.0,193.7769,193.8961,193.7571,193.8762,264693.0
2023-12-08 12:55:00,195.28,195.29,195.15,195.17,191372.0,193.8762,193.8861,193.7471,193.767,191372.0
2023-12-08 13:00:00,195.18,195.34,195.16,195.24,303757.0,193.7769,193.9358,193.7571,193.8365,303757.0
2023-12-08 13:05:00,195.25,195.36,195.18,195.25,269198.0,193.8464,193.9556,193.7769,193.8464,269198.0
2023-12-08 13:10:00,195.24,195.33,195.22,195.28,272031.0,193.8365,193.9258,193.8166,193.8762,272031.0
2023-12-08 13:15:00,195.27,195.36,195.14,195.15,266405.0,193.8663,193.9556,193.7372,193.7471,266405.0
2023-12-08 13:20:00,195.16,195.21,195.02,195.19,280680.0,193.7571,193.8067,193.6181,193.7868,280680.0
2023-12-08 13:25:00,195.19,195.31,195.13,195.24,223433.0,193.7868,193.906,193.7273,193.8365,223433.0
2023-12-08 13:30:00,195.24,195.32,195.19,195.31,215719.0,193.8365,193.9159,193.7868,193.906,215719.0
2023-12-08 13:35:00,195.31,195.39,195.28,195.32,275965.0,193.906,193.9854,193.8762,193.9159,275965.0
2023-12-08 13:40:00,195.33,195.33,195.15,195.24,341572.0,193.9258,193.9258,193.7471,193.8365,341572.0
2023-12-08 13:45:00,195.24,195.5,195.21,195.48,365412.0,193.8365,194.0946,193.8067,194.0748,365412.0
2023-12-08 13:50:00,195.48,195.57,195.44,195.56,344035.0,194.0748,194.1641,194.035,194.1542,344035.0
2023-12-08 13:55:00,195.57,195.64,195.52,195.61,270968.0,194.1641,194.2336,194.1145,194.2038,270968.0
2023-12-08 14:00:00,195.62,195.65,195.52,195.59,271395.0,194.2138,194.2435,194.1145,194.184,271395.0
2023-12-08 14:05:00,195.59,195.61,195.45,195.49,219841.0,194.184,194.2038,194.045,194.0847,219841.0
2023-12-08 14:10:00,195.5,195.6,195.45,195.58,204551.0,194.0946,194.1939,194.045,194.174,204551.0
2023-12-08 14:15:00,195.59,195.67,195.57,195.63,223933.0,194.184,194.2634,194.1641,194.2237,223933.0
2023-12-08 14:20:00,195.64,195.7,195.54,195.68,266476.0,194.2336,194.2932,194.1343,194.2733,266476.0
2023-12-08 14:25:00,195.68,195.72,195.64,195.72,217822.0,194.2733,194.313,194.2336,194.313,217822.0
2023-12-08 14:30:00,195.72,195.75,195.62,195.67,261970.0,194.313,194.3428,194.2138,194.2634,261970.0
2023-12-08 14:35:00,195.68,195.79,195.65,195.77,268428.0,194.2733,194.3825,194.2435,194.3627,268428.0
2023-12-08 14:40:00,195.77,195.86,195.5,195.84,365415.0,194.3627,194.452,194.0946,194.4322,365415.0
2023-12-08 14:45:00,195.84,195.93,195.76,195.91,330585.0,194.4322,194.5215,194.3527,194.5017,330585.0
2023-12-08 14:50:00,195.92,195.98,195.71,195.81,806179.0,194.5116,194.5712,194.3031,194.4024,806179.0
2023-12-08 14:55:00,195.81,195.84,195.58,195.83,498675.0,194.4024,194.4322,194.174,194.4222,498675.0
2023-12-08 15:00:00,195.84,195.87,195.46,195.48,454592.0,194.4322,194.462,194.0549,194.0748,454592.0
2023-12-08 15:05:00,195.48,195.75,195.41,195.59,535175.0,194.0748,194.3428,194.0053,194.184,535175.0
2023-12-08 15:10:00,195.59,195.65,195.46,195.64,244916.0,194.184,194.2435,194.0549,194.2336,244916.0
2023-12-08 15:15:00,195.65,195.74,195.61,195.7,251017.0,194.2435,194.3329,194.2038,194.2932,251017.0
2023-12-08 15:20:00,195.68,195.76,195.49,195.65,411805.0,194.2733,194.3527,194.0847,194.2435,411805.0
2023-12-08 15:25:00,195.65,195.76,195.62,195.74,321297.0,194.2435,194.3527,194.2138,194.3329,321297.0
2023-12-08 15:30:00,195.74,195.75,195.62,195.67,307829.0,194.3329,194.3428,194.2138,194.2634,307829.0
2023-12-08 15:35:00,195.66,195.79,195.64,195.75,384787.0,194.2535,194.3825,194.2336,194.3428,384787.0
2023-12-08 15:40:00,195.75,195.8,195.64,195.71,354508.0,194.3428,194.3925,194.2336,194.3031,354508.0
2023-12-08 15:45:00,195.7,195.78,195.65,195.72,475953.0,194.2932,194.3726,194.2435,194.313,475953.0
2023-12-08 15:50:00,195.72,195.99,195.7,195.89,1017892.0,194.313,194.5811,194.2932,194.4818,1017892.0
2023-12-08 15:55:00,195.88,195.89,195.69,195.72,1644328.0,194.4719,194.4818,194.2832,194.313,1644328.0
2023-12-11 09:30:00,193.22,193.49,192.58,192.72,4464652.0,191.831,192.0991,191.1956,191.3346,4464652.0
2023-12-11 09:35:00,192.72,193.32,192.29,193.08,2058509.0,191.3346,191.9303,190.9077,191.692,2058509.0
2023-12-11 09:40:00,193.08,193.41,192.89,192.9,1215955.0,191.692,192.0196,191.5034,191.5133,1215955.0
2023-12-11 09:45:00,192.91,193.32,192.64,192.87,1054099.0,191.5232,191.9303,191.2552,191.4835,1054099.0
2023-12-11 09:50:00,192.87,193.27,192.85,193.03,702543.0,191.4835,191.8806,191.4637,191.6424,702543.0
2023-12-11 09:55:00,193.01,193.01,192.49,192.89,867725.0,191.6225,191.6225,191.1063,191.5034,867725.0
2023-12-11 10:00:00,192.9,192.99,192.54,192.67,718943.0,191.5133,191.6027,191.1559,191.285,718943.0
2023-12-11 10:05:00,192.67,192.77,192.3,192.38,641000.0,191.285,191.3842,190.9176,190.997,641000.0
2023-12-11 10:10:00,192.37,192.39,192.12,192.17,792266.0,190.9871,191.007,190.7389,190.7886,792266.0
2023-12-11 10:15:00,192.18,192.46,192.02,192.31,778944.0,190.7985,191.0765,190.6396,190.9275,778944.0
2023-12-11 10:20:00,192.31,192.49,192.1,192.12,619744.0,190.9275,191.1063,190.7191,190.7389,619744.0
2023-12-11 10:25:00,192.13,192.29,192.05,192.11,470316.0,190.7488,190.9077,190.6694,190.729,470316.0
2023-12-11 10:30:00,192.12,192.23,191.92,192.14,797490.0,190.7389,190.8481,190.5403,190.7588,797490.0
2023-12-11 10:35:00,192.14,192.19,191.91,191.99,484946.0,190.7588,190.8084,190.5304,190.6098,484946.0
2023-12-11 10:40:00,191.99,192.02,191.7,191.93,572868.0,190.6098,190.6396,190.3219,190.5503,572868.0
2023-12-11 10:45:00,191.92,192.38,191.92,192.29,550408.0,190.5403,190.997,190.5403,190.9077,550408.0
2023-12-11 10:50:00,192.3,192.43,192.14,192.16,503701.0,190.9176,191.0467,190.7588,190.7786,503701.0
2023-12-11 10:55:00,192.16,192.31,191.96,191.96,430085.0,190.7786,190.9275,190.5801,190.5801,430085.0
2023-12-11 11:00:00,191.97,192.23,191.88,192.21,476066.0,190.59,190.8481,190.5006,190.8283,476066.0
2023-12-11 11:05:00,192.22,192.22,191.83,191.84,479778.0,190.8382,190.8382,190.451,190.4609,479778.0
2023-12-11 11:10:00,191.84,191.94,191.55,191.57,623433.0,190.4609,190.5602,190.173,190.1929,623433.0
2023-12-11 11:15:00,191.58,191.86,191.54,191.73,457196.0,190.2028,190.4808,190.1631,190.3517,457196.0
2023-12-11 11:20:00,191.73,191.8,191.42,191.7,476070.0,190.3517,190.4212,190.0439,190.3219,476070.0
2023-12-11 11:25:00,191.71,191.89,191.67,191.81,356920.0,190.3319,190.5106,190.2921,190.4311,356920.0
2023-12-11 11:30:00,191.81,191.87,191.49,191.62,428654.0,190.4311,190.4907,190.1134,190.2425,428654.0
2023-12-11 11:35:00,191.62,191.93,191.53,191.88,308865.0,190.2425,190.5503,190.1532,190.5006,308865.0
2023-12-11 11:40:00,191.88,191.95,191.75,191.88,354807.0,190.5006,190.5701,190.3716,190.5006,354807.0
2023-12-11 11:45:00,191.88,191.92,191.76,191.87,242485.0,190.5006,190.5403,190.3815,190.4907,242485.0
2023-12-11 11:50:00,191.87,191.96,191.83,191.9,264423.0,190.4907,190.5801,190.451,190.5205,264423.0
2023-12-11 11:55:00,191.91,192.04,191.86,191.97,327031.0,190.5304,190.6595,190.4808,190.59,327031.0
2023-12-11 12:00:00,191.98,192.25,191.81,192.18,491568.0,190.5999,190.868,190.4311,190.7985,491568.0
2023-12-11 12:05:00,192.18,192.39,192.15,192.24,374560.0,190.7985,191.007,190.7687,190.858,374560.0
2023-12-11 12:10:00,192.24,192.28,192.17,192.21,181890.0,190.858,190.8978,190.7886,190.8283,181890.0
2023-12-11 12:15:00,192.2,192.22,192.08,192.12,249510.0,190.8183,190.8382,190.6992,190.7389,249510.0
2023-12-11 12:20:00,192.13,192.27,192.12,192.17,215484.0,190.7488,190.8878,190.7389,190.7886,215484.0
2023-12-11 12:25:00,192.17,192.17,192.01,192.1,247673.0,190.7886,190.7886,190.6297,190.7191,247673.0
2023-12-11 12:30:00,192.11,192.24,192.06,192.16,197687.0,190.729,190.858,190.6793,190.7786,197687.0
2023-12-11 12:35:00,192.17,192.29,192.1,192.25,186639.0,190.7886,190.9077,190.7191,190.868,186639.0
2023-12-11 12:40:00,192.25,192.31,192.22,192.25,212415.0,190.868,190.9275,190.8382,190.868,212415.0
2023-12-11 12:45:00,192.25,192.35,192.21,192.33,222740.0,190.868,190.9673,190.8283,190.9474,222740.0
2023-12-11 12:50:00,192.33,192.35,192.2,192.22,181425.0,190.9474,190.9673,190.8183,190.8382,181425.0
2023-12-11 12:55:00,192.22,192.28,192.14,192.21,183440.0,190.8382,190.8978,190.7588,190.8283,183440.0
2023-12-11 13:00:00,192.22,192.49,192.15,192.46,374459.0,190.8382,191.1063,190.7687,191.0765,374459.0
2023-12-11 13:05:00,192.46,192.49,192.35,192.4,265314.0,191.0765,191.1063,190.9673,191.0169,265314.0
2023-12-11 13:10:00,192.39,192.49,192.36,192.37,251384.0,191.007,191.1063,190.9772,190.9871,251384.0
2023-12-11 13:15:00,192.37,192.56,192.35,192.5,372685.0,190.9871,191.1757,190.9673,191.1162,372685.0
2023-12-11 13:20:00,192.5,192.59,192.45,192.5,261831.0,191.1162,191.2055,191.0665,191.1162,261831.0
2023-12-11 13:25:00,192.5,192.57,192.43,192.46,171319.0,191.1162,191.1857,191.0467,191.0765,171319.0
2023-12-11 13:30:00,192.47,192.65,192.47,192.59,346261.0,191.0864,191.2651,191.0864,191.2055,346261.0
2023-12-11 13:35:00,192.59,192.66,192.57,192.64,270558.0,191.2055,191.275,191.1857,191.2552,270558.0
2023-12-11 13:40:00,192.64,192.77,192.63,192.67,303295.0,191.2552,191.3842,191.2452,191.285,303295.0
2023-12-11 13:45:00,192.68,192.8,192.63,192.78,254483.0,191.2949,191.414,191.2452,191.3942,254483.0
2023-12-11 13:50:00,192.78,192.79,192.67,192.69,205348.0,191.3942,191.4041,191.285,191.3048,205348.0
2023-12-11 13:55:00,192.69,192.81,192.68,192.78,237768.0,191.3048,191.424,191.2949,191.3942,237768.0
2023-12-11 14:00:00,192.79,192.92,192.78,192.89,267245.0,191.4041,191.5332,191.3942,191.5034,267245.0
2023-12-11 14:05:00,192.88,192.97,192.87,192.9,232777.0,191.4934,191.5828,191.4835,191.5133,232777.0
2023-12-11 14:10:00,192.9,192.93,192.84,192.84,225461.0,191.5133,191.5431,191.4537,191.4537,225461.0
2023-12-11 14:15:00,192.84,192.86,192.68,192.72,276506.0,191.4537,191.4736,191.2949,191.3346,276506.0
2023-12-11 14:20:00,192.72,192.83,192.71,192.79,208872.0,191.3346,191.4438,191.3247,191.4041,208872.0
2023-12-11 14:25:00,192.78,192.84,192.74,192.79,210999.0,191.3942,191.4537,191.3545,191.4041,210999.0
2023-12-11 14:30:00,192.8,192.9,192.75,192.8,326250.0,191.414,191.5133,191.3644,191.414,326250.0
2023-12-11 14:35:00,192.8,192.95,192.76,192.94,322018.0,191.414,191.5629,191.3743,191.553,322018.0
2023-12-11 14:40:00,192.94,192.98,192.86,192.98,254008.0,191.553,191.5927,191.4736,191.5927,254008.0
2023-12-11 14:45:00,192.98,193.0,192.91,192.95,285369.0,191.5927,191.6126,191.5232,191.5629,285369.0
2023-12-11 14:50:00,192.94,193.01,192.8,192.89,372545.0,191.553,191.6225,191.414,191.5034,372545.0
2023-12-11 14:55:00,192.89,192.93,192.82,192.9,233028.0,191.5034,191.5431,191.4339,191.5133,233028.0
2023-12-11 15:00:00,192.9,192.9,192.75,192.78,258381.0,191.5133,191.5133,191.3644,191.3942,258381.0
2023-12-11 15:05:00,192.78,192.97,192.77,192.96,322139.0,191.3942,191.5828,191.3842,191.5729,322139.0
2023-12-11 15:10:00,192.95,193.01,192.77,192.87,342533.0,191.5629,191.6225,191.3842,191.4835,342533.0
2023-12-11 15:15:00,192.88,193.13,192.87,193.04,384002.0,191.4934,191.7417,191.4835,191.6523,384002.0
2023-12-11 15:20:00,193.04,193.04,192.85,192.95,238696.0,191.6523,191.6523,191.4637,191.5629,238696.0
2023-12-11 15:25:00,192.95,193.07,192.84,192.87,430707.0,191.5629,191.6821,191.4537,191.4835,430707.0
2023-12-11 15:30:00,192.87,192.99,192.83,192.91,384621.0,191.4835,191.6027,191.4438,191.5232,384621.0
2023-12-11 15:35:00,192.9,193.04,192.88,192.99,389227.0,191.5133,191.6523,191.4934,191.6027,389227.0
2023-12-11 15:40:00,193.0,193.08,192.97,192.99,447984.0,191.6126,191.692,191.5828,191.6027,447984.0
2023-12-11 15:45:00,192.99,193.06,192.89,193.05,459455.0,191.6027,191.6722,191.5034,191.6622,459455.0
2023-12-11 15:50:00,193.05,193.14,192.98,193.08,814779.0,191.6622,191.7516,191.5927,191.692,814779.0
2023-12-11 15:55:00,193.08,193.31,193.0,193.18,1962363.0,191.692,191.9204,191.6126,191.7913,1962363.0
2023-12-12 09:30:00,192.92,193.39,192.52,192.61,1546732.0,191.5332,191.9998,191.136,191.2254,1546732.0
2023-12-12 09:35:00,192.6,192.89,192.27,192.3,612660.0,191.2155,191.5034,190.8878,190.9176,612660.0
2023-12-12 09:40:00,192.3,192.41,191.87,191.93,1149709.0,190.9176,191.0268,190.4907,190.5503,1149709.0
2023-12-12 09:45:00,191.94,192.02,191.72,191.97,928110.0,190.5602,190.6396,190.3418,190.59,928110.0
2023-12-12 09:50:00,191.97,192.27,191.96,192.17,682184.0,190.59,190.8878,190.5801,190.7886,682184.0
2023-12-12 09:55:00,192.17,192.42,192.15,192.42,425082.0,190.7886,191.0368,190.7687,191.0368,425082.0
2023-12-12 10:00:00,192.42,192.69,192.26,192.65,647100.0,191.0368,191.3048,190.8779,191.2651,647100.0
2023-12-12 10:05:00,192.63,192.77,192.53,192.56,521856.0,191.2452,191.3842,191.146,191.1757,521856.0
2023-12-12 10:10:00,192.55,192.86,192.53,192.8,420539.0,191.1658,191.4736,191.146,191.414,420539.0
2023-12-12 10:15:00,192.8,193.03,192.77,193.0,400656.0,191.414,191.6424,191.3842,191.6126,400656.0
2023-12-12 10:20:00,193.0,193.03,192.87,192.99,405316.0,191.6126,191.6424,191.4835,191.6027,405316.0
2023-12-12 10:25:00,192.99,193.15,192.82,192.84,586371.0,191.6027,191.7615,191.4339,191.4537,586371.0
2023-12-12 10:30:00,192.84,192.99,192.75,192.94,465721.0,191.4537,191.6027,191.3644,191.553,465721.0
2023-12-12 10:35:00,192.96,193.37,192.95,193.25,657048.0,191.5729,191.9799,191.5629,191.8608,657048.0
2023-12-12 10:40:00,193.25,193.42,193.2,193.29,552413.0,191.8608,192.0296,191.8111,191.9005,552413.0
2023-12-12 10:45:00,193.3,193.35,193.14,193.19,381045.0,191.9104,191.9601,191.7516,191.8012,381045.0
2023-12-12 10:50:00,193.19,193.3,193.04,193.05,393583.0,191.8012,191.9104,191.6523,191.6622,393583.0
2023-12-12 10:55:00,193.04,193.27,193.01,193.22,341493.0,191.6523,191.8806,191.6225,191.831,341493.0
2023-12-12 11:00:00,193.21,193.36,193.15,193.31,289276.0,191.8211,191.97,191.7615,191.9204,289276.0
2023-12-12 11:05:00,193.3,193.45,193.13,193.15,425023.0,191.9104,192.0593,191.7417,191.7615,425023.0
2023-12-12 11:10:00,193.15,193.37,193.13,193.33,337245.0,191.7615,191.9799,191.7417,191.9402,337245.0
2023-12-12 11:15:00,193.33,193.36,193.24,193.28,236029.0,191.9402,191.97,191.8509,191.8906,236029.0
2023-12-12 11:20:00,193.28,193.62,193.26,193.62,429008.0,191.8906,192.2281,191.8707,192.2281,429008.0
2023-12-12 11:25:00,193.61,193.62,193.23,193.24,396476.0,192.2182,192.2281,191.8409,191.8509,396476.0
2023-12-12 11:30:00,193.25,193.44,193.25,193.29,258823.0,191.8608,192.0494,191.8608,191.9005,258823.0
2023-12-12 11:35:00,193.3,193.32,193.19,193.23,262039.0,191.9104,191.9303,191.8012,191.8409,262039.0
2023-12-12 11:40:00,193.24,193.37,193.2,193.25,174522.0,191.8509,191.9799,191.8111,191.8608,174522.0
2023-12-12 11:45:00,193.24,193.38,193.24,193.37,184505.0,191.8509,191.9899,191.8509,191.9799,184505.0
2023-12-12 11:50:00,193.36,193.38,193.21,193.32,221059.0,191.97,191.9899,191.8211,191.9303,221059.0
2023-12-12 11:55:00,193.32,193.45,193.26,193.44,265645.0,191.9303,192.0593,191.8707,192.0494,265645.0
2023-12-12 12:00:00,193.44,193.47,193.35,193.37,198658.0,192.0494,192.0792,191.9601,191.9799,198658.0
2023-12-12 12:05:00,193.37,193.38,193.18,193.19,209862.0,191.9799,191.9899,191.7913,191.8012,209862.0
2023-12-12 12:10:00,193.18,193.23,193.07,193.22,180583.0,191.7913,191.8409,191.6821,191.831,180583.0
2023-12-12 12:15:00,193.22,193.32,193.21,193.28,142580.0,191.831,191.9303,191.8211,191.8906,142580.0
2023-12-12 12:20:00,193.28,193.42,193.26,193.37,180505.0,191.8906,192.0296,191.8707,191.9799,180505.0
2023-12-12 12:25:00,193.37,193.5,193.33,193.47,243170.0,191.9799,192.109,191.9402,192.0792,243170.0
2023-12-12 12:30:00,193.48,193.5,193.41,193.43,141692.0,192.0891,192.109,192.0196,192.0395,141692.0
2023-12-12 12:35:00,193.42,193.51,193.4,193.48,265881.0,192.0296,192.1189,192.0097,192.0891,265881.0
2023-12-12 12:40:00,193.48,193.49,193.34,193.36,183942.0,192.0891,192.0991,191.9501,191.97,183942.0
2023-12-12 12:45:00,193.36,193.45,193.28,193.28,172040.0,191.97,192.0593,191.8906,191.8906,172040.0
2023-12-12 12:50:00,193.28,193.42,193.26,193.41,198467.0,191.8906,192.0296,191.8707,192.0196,198467.0
2023-12-12 12:55:00,193.41,193.46,193.35,193.43,144909.0,192.0196,192.0693,191.9601,192.0395,144909.0
2023-12-12 13:00:00,193.43,193.62,193.37,193.52,435256.0,192.0395,192.2281,191.9799,192.1288,435256.0
2023-12-12 13:05:00,193.52,193.79,193.45,193.77,656882.0,192.1288,192.3969,192.0593,192.377,656882.0
2023-12-12 13:10:00,193.77,193.81,193.62,193.68,426659.0,192.377,192.4168,192.2281,192.2877,426659.0
2023-12-12 13:15:00,193.67,193.7,193.57,193.59,186824.0,192.2778,192.3076,192.1785,192.1983,186824.0
2023-12-12 13:20:00,193.59,193.66,193.5,193.59,240952.0,192.1983,192.2678,192.109,192.1983,240952.0
2023-12-12 13:25:00,193.59,193.72,193.57,193.66,192806.0,192.1983,192.3274,192.1785,192.2678,192806.0
2023-12-12 13:30:00,193.67,193.79,193.63,193.78,343492.0,192.2778,192.3969,192.2381,192.387,343492.0
2023-12-12 13:35:00,193.79,193.93,193.78,193.85,320148.0,192.3969,192.5359,192.387,192.4565,320148.0
2023-12-12 13:40:00,193.86,193.89,193.74,193.77,211774.0,192.4664,192.4962,192.3473,192.377,211774.0
2023-12-12 13:45:00,193.76,193.97,193.76,193.94,310129.0,192.3671,192.5756,192.3671,192.5458,310129.0
2023-12-12 13:50:00,193.93,194.15,193.93,194.04,404492.0,192.5359,192.7543,192.5359,192.6451,404492.0
2023-12-12 13:55:00,194.03,194.08,193.96,194.06,211883.0,192.6352,192.6848,192.5657,192.665,211883.0
2023-12-12 14:00:00,194.06,194.21,193.99,194.16,280402.0,192.665,192.8139,192.5955,192.7642,280402.0
2023-12-12 14:05:00,194.16,194.26,194.09,194.18,456392.0,192.7642,192.8635,192.6947,192.7841,456392.0
2023-12-12 14:10:00,194.17,194.21,194.07,194.15,225480.0,192.7742,192.8139,192.6749,192.7543,225480.0
2023-12-12 14:15:00,194.15,194.31,194.13,194.27,313762.0,192.7543,192.9132,192.7345,192.8735,313762.0
2023-12-12 14:20:00,194.28,194.33,194.21,194.25,262608.0,192.8834,192.933,192.8139,192.8536,262608.0
2023-12-12 14:25:00,194.26,194.29,194.2,194.22,225500.0,192.8635,192.8933,192.804,192.8238,225500.0
2023-12-12 14:30:00,194.22,194.26,194.19,194.25,221847.0,192.8238,192.8635,192.794,192.8536,221847.0
2023-12-12 14:35:00,194.26,194.33,194.23,194.27,237741.0,192.8635,192.933,192.8337,192.8735,237741.0
2023-12-12 14:40:00,194.27,194.28,194.14,194.22,301952.0,192.8735,192.8834,192.7444,192.8238,301952.0
2023-12-12 14:45:00,194.21,194.33,194.19,194.25,295400.0,192.8139,192.933,192.794,192.8536,295400.0
2023-12-12 14:50:00,194.25,194.34,194.23,194.3,246921.0,192.8536,192.943,192.8337,192.9032,246921.0
2023-12-12 14:55:00,194.3,194.34,194.24,194.24,177657.0,192.9032,192.943,192.8437,192.8437,177657.0
2023-12-12 15:00:00,194.25,194.4,194.23,194.38,313280.0,192.8536,193.0025,192.8337,192.9827,313280.0
2023-12-12 15:05:00,194.38,194.52,194.36,194.49,357812.0,192.9827,193.1217,192.9628,193.0919,357812.0
2023-12-12 15:10:00,194.49,194.5,194.29,194.31,307313.0,193.0919,193.1018,192.8933,192.9132,307313.0
2023-12-12 15:15:00,194.3,194.36,194.25,194.31,294746.0,192.9032,192.9628,192.8536,192.9132,294746.0
2023-12-12 15:20:00,194.3,194.56,194.28,194.53,498683.0,192.9032,193.1614,192.8834,193.1316,498683.0
2023-12-12 15:25:00,194.53,194.53,194.37,194.39,244517.0,193.1316,193.1316,192.9727,192.9926,244517.0
2023-12-12 15:30:00,194.38,194.41,194.26,194.28,301242.0,192.9827,193.0124,192.8635,192.8834,301242.0
2023-12-12 15:35:00,194.28,194.36,194.24,194.3,335545.0,192.8834,192.9628,192.8437,192.9032,335545.0
2023-12-12 15:40:00,194.3,194.37,194.21,194.34,347022.0,192.9032,192.9727,192.8139,192.943,347022.0
2023-12-12 15:45:00,194.34,194.39,194.24,194.28,406714.0,192.943,192.9926,192.8437,192.8834,406714.0
2023-12-12 15:50:00,194.28,194.51,194.21,194.44,933572.0,192.8834,193.1117,192.8139,193.0422,933572.0
2023-12-12 15:55:00,194.43,194.72,194.42,194.67,1751226.0,193.0323,193.3202,193.0224,193.2706,1751226.0
2023-12-13 09:30:00,195.08,196.19,194.85,196.17,2620889.0,193.6776,194.7797,193.4493,194.7598,2620889.0
2023-12-13 09:35:00,196.17,196.42,195.97,196.15,902503.0,194.7598,195.008,194.5612,194.7399,902503.0
2023-12-13 09:40:00,196.17,196.58,196.12,196.33,1033659.0,194.7598,195.1668,194.7102,194.9186,1033659.0
2023-12-13 09:45:00,196.32,196.32,195.9,195.94,625826.0,194.9087,194.9087,194.4917,194.5314,625826.0
2023-12-13 09:50:00,195.94,195.97,195.76,195.79,528689.0,194.5314,194.5612,194.3527,194.3825,528689.0
2023-12-13 09:55:00,195.78,196.03,195.78,195.91,549903.0,194.3726,194.6208,194.3726,194.5017,549903.0
2023-12-13 10:00:00,195.9,195.98,195.8,195.95,465286.0,194.4917,194.5712,194.3925,194.5414,465286.0
2023-12-13 10:05:00,195.95,196.35,195.83,196.34,903049.0,194.5414,194.9385,194.4222,194.9286,903049.0
2023-12-13 10:10:00,196.34,196.46,196.15,196.17,503590.0,194.9286,195.0477,194.7399,194.7598,503590.0
2023-12-13 10:15:00,196.17,196.2,196.07,196.15,392254.0,194.7598,194.7896,194.6605,194.7399,392254.0
2023-12-13 10:20:00,196.15,196.33,196.09,196.28,464570.0,194.7399,194.9186,194.6804,194.869,464570.0
2023-12-13 10:25:00,196.29,196.63,196.28,196.52,670269.0,194.8789,195.2165,194.869,195.1073,670269.0
2023-12-13 10:30:00,196.53,196.74,196.3,196.4,675656.0,195.1172,195.3257,194.8889,194.9881,675656.0
2023-12-13 10:35:00,196.39,196.64,196.39,196.52,453371.0,194.9782,195.2264,194.9782,195.1073,453371.0
2023-12-13 10:40:00,196.54,196.62,196.39,196.56,623447.0,195.1271,195.2066,194.9782,195.147,623447.0
2023-12-13 10:45:00,196.56,196.57,196.37,196.38,362985.0,195.147,195.1569,194.9584,194.9683,362985.0
2023-12-13 10:50:00,196.38,196.39,196.17,196.18,487726.0,194.9683,194.9782,194.7598,194.7697,487726.0
2023-12-13 10:55:00,196.18,196.39,196.16,196.32,390380.0,194.7697,194.9782,194.7499,194.9087,390380.0
2023-12-13 11:00:00,196.33,196.46,196.32,196.37,324607.0,194.9186,195.0477,194.9087,194.9584,324607.0
2023-12-13 11:05:00,196.37,196.37,196.12,196.15,417944.0,194.9584,194.9584,194.7102,194.7399,417944.0
2023-12-13 11:10:00,196.14,196.39,196.05,196.25,474276.0,194.73,194.9782,194.6407,194.8392,474276.0
2023-12-13 11:15:00,196.26,196.28,196.01,196.09,273973.0,194.8491,194.869,194.6009,194.6804,273973.0
2023-12-13 11:20:00,196.08,196.16,195.79,195.88,828550.0,194.6704,194.7499,194.3825,194.4719,828550.0
2023-12-13 11:25:00,195.88,195.99,195.65,195.96,433818.0,194.4719,194.5811,194.2435,194.5513,433818.0
2023-12-13 11:30:00,195.97,196.28,195.95,196.13,408710.0,194.5612,194.869,194.5414,194.7201,408710.0
2023-12-13 11:35:00,196.14,196.25,195.95,196.0,229744.0,194.73,194.8392,194.5414,194.591,229744.0
2023-12-13 11:40:00,195.99,196.2,195.95,196.09,222887.0,194.5811,194.7896,194.5414,194.6804,222887.0
2023-12-13 11:45:00,196.09,196.17,196.03,196.06,164456.0,194.6804,194.7598,194.6208,194.6506,164456.0
2023-12-13 11:50:00,196.06,196.07,195.91,196.03,185260.0,194.6506,194.6605,194.5017,194.6208,185260.0
2023-12-13 11:55:00,196.03,196.03,195.91,195.95,171384.0,194.6208,194.6208,194.5017,194.5414,171384.0
2023-12-13 12:00:00,195.96,196.08,195.83,195.99,320009.0,194.5513,194.6704,194.4222,194.5811,320009.0
2023-12-13 12:05:00,195.99,196.11,195.84,195.91,347137.0,194.5811,194.7002,194.4322,194.5017,347137.0
2023-12-13 12:10:00,195.91,196.03,195.88,195.92,185191.0,194.5017,194.6208,194.4719,194.5116,185191.0
2023-12-13 12:15:00,195.92,195.92,195.79,195.85,162727.0,194.5116,194.5116,194.3825,194.4421,162727.0
2023-12-13 12:20:00,195.84,195.89,195.72,195.72,238058.0,194.4322,194.4818,194.313,194.313,238058.0
2023-12-13 12:25:00,195.73,195.85,195.69,195.77,200375.0,194.323,194.4421,194.2832,194.3627,200375.0
2023-12-13 12:30:00,195.77,195.77,195.58,195.65,233721.0,194.3627,194.3627,194.174,194.2435,233721.0
2023-12-13 12:35:00,195.64,195.71,195.54,195.67,197115.0,194.2336,194.3031,194.1343,194.2634,197115.0
2023-12-13 12:40:00,195.66,195.67,195.48,195.59,215308.0,194.2535,194.2634,194.0748,194.184,215308.0
2023-12-13 12:45:00,195.59,195.63,195.5,195.63,173944.0,194.184,194.2237,194.0946,194.2237,173944.0
2023-12-13 12:50:00,195.63,195.84,195.63,195.83,228877.0,194.2237,194.4322,194.2237,194.4222,228877.0
2023-12-13 12:55:00,195.83,196.1,195.82,196.09,412988.0,194.4222,194.6903,194.4123,194.6804,412988.0
2023-12-13 13:00:00,196.09,196.19,196.05,196.17,359965.0,194.6804,194.7797,194.6407,194.7598,359965.0
2023-12-13 13:05:00,196.17,196.21,196.07,196.14,308966.0,194.7598,194.7995,194.6605,194.73,308966.0
2023-12-13 13:10:00,196.15,196.32,196.14,196.3,402835.0,194.7399,194.9087,194.73,194.8889,402835.0
2023-12-13 13:15:00,196.3,196.35,196.27,196.31,276407.0,194.8889,194.9385,194.8591,194.8988,276407.0
2023-12-13 13:20:00,196.31,196.52,196.31,196.5,396630.0,194.8988,195.1073,194.8988,195.0874,396630.0
2023-12-13 13:25:00,196.5,196.62,196.49,196.56,400347.0,195.0874,195.2066,195.0775,195.147,400347.0
2023-12-13 13:30:00,196.56,196.82,196.55,196.82,585651.0,195.147,195.4051,195.1371,195.4051,585651.0
2023-12-13 13:35:00,196.82,196.92,196.65,196.73,665211.0,195.4051,195.5044,195.2363,195.3158,665211.0
2023-12-13 13:40:00,196.74,196.83,196.66,196.74,314906.0,195.3257,195.4151,195.2463,195.3257,314906.0
2023-12-13 13:45:00,196.74,196.8,196.65,196.66,277348.0,195.3257,195.3853,195.2363,195.2463,277348.0
2023-12-13 13:50:00,196.67,196.68,196.55,196.63,277789.0,195.2562,195.2661,195.1371,195.2165,277789.0
2023-12-13 13:55:00,196.62,196.69,196.43,196.47,281094.0,195.2066,195.2761,195.0179,195.0576,281094.0
2023-12-13 14:00:00,196.48,197.2,196.48,197.02,1631401.0,195.0676,195.7824,195.0676,195.6037,1631401.0
2023-12-13 14:05:00,197.01,197.22,196.92,197.08,794163.0,195.5938,195.8022,195.5044,195.6633,794163.0
2023-12-13 14:10:00,197.07,197.11,196.74,196.84,590508.0,195.6533,195.693,195.3257,195.425,590508.0
2023-12-13 14:15:00,196.85,197.11,196.78,197.1,429629.0,195.4349,195.693,195.3654,195.6831,429629.0
2023-12-13 14:20:00,197.1,197.45,197.07,197.42,747852.0,195.6831,196.0306,195.6533,196.0008,747852.0
2023-12-13 14:25:00,197.42,197.43,197.2,197.3,621594.0,196.0008,196.0107,195.7824,195.8817,621594.0
2023-12-13 14:30:00,197.3,197.4,197.01,197.4,664393.0,195.8817,195.981,195.5938,195.981,664393.0
2023-12-13 14:35:00,197.4,197.54,197.25,197.48,914455.0,195.981,196.1199,195.832,196.0604,914455.0
2023-12-13 14:40:00,197.47,197.76,197.38,197.58,1029644.0,196.0505,196.3384,195.9611,196.1597,1029644.0
2023-12-13 14:45:00,197.59,197.65,197.31,197.37,662813.0,196.1696,196.2292,195.8916,195.9512,662813.0
2023-12-13 14:50:00,197.37,197.8,197.3,197.78,529911.0,195.9512,196.3781,195.8817,196.3582,529911.0
2023-12-13 14:55:00,197.78,198.0,197.74,197.91,1094249.0,196.3582,196.5766,196.3185,196.4873,1094249.0
2023-12-13 15:00:00,197.92,197.98,197.81,197.9,534591.0,196.4972,196.5568,196.388,196.4774,534591.0
2023-12-13 15:05:00,197.9,197.94,197.62,197.75,815964.0,196.4774,196.5171,196.1994,196.3284,815964.0
2023-12-13 15:10:00,197.73,197.73,197.35,197.41,622244.0,196.3086,196.3086,195.9313,195.9909,622244.0
2023-12-13 15:15:00,197.43,197.44,197.01,197.05,866774.0,196.0107,196.0207,195.5938,195.6335,866774.0
2023-12-13 15:20:00,197.06,197.23,196.63,196.67,717609.0,195.6434,195.8122,195.2165,195.2562,717609.0
2023-12-13 15:25:00,196.67,197.04,196.57,196.98,752050.0,195.2562,195.6235,195.1569,195.564,752050.0
2023-12-13 15:30:00,196.98,196.98,196.75,196.81,467955.0,195.564,195.564,195.3356,195.3952,467955.0
2023-12-13 15:35:00,196.8,196.99,196.67,196.96,696220.0,195.3853,195.5739,195.2562,195.5441,696220.0
2023-12-13 15:40:00,196.98,197.1,196.92,197.09,757859.0,195.564,195.6831,195.5044,195.6732,757859.0
2023-12-13 15:45:00,197.09,197.3,197.04,197.28,996112.0,195.6732,195.8817,195.6235,195.8618,996112.0
2023-12-13 15:50:00,197.29,197.35,196.94,197.32,1049622.0,195.8717,195.9313,195.5243,195.9015,1049622.0
2023-12-13 15:55:00,197.31,197.89,197.31,197.87,3121473.0,195.8916,196.4674,195.8916,196.4476,3121473.0
2023-12-14 09:30:00,198.01,199.62,198.0,199.25,4213024.0,196.5866,198.185,196.5766,197.8177,4213024.0
2023-12-14 09:35:00,199.25,199.43,199.0,199.38,1408110.0,197.8177,197.9964,197.5695,197.9467,1408110.0
2023-12-14 09:40:00,199.38,199.39,198.95,199.16,973435.0,197.9467,197.9566,197.5198,197.7283,973435.0
2023-12-14 09:45:00,199.16,199.35,199.12,199.12,907594.0,197.7283,197.9169,197.6886,197.6886,907594.0
2023-12-14 09:50:00,199.13,199.37,198.75,199.33,1014344.0,197.6985,197.9368,197.3212,197.8971,1014344.0
2023-12-14 09:55:00,199.33,199.56,199.09,199.2,948126.0,197.8971,198.1254,197.6588,197.768,948126.0
2023-12-14 10:00:00,199.19,199.26,198.79,199.12,1170547.0,197.7581,197.8276,197.361,197.6886,1170547.0
2023-12-14 10:05:00,199.11,199.28,198.95,199.22,744310.0,197.6787,197.8474,197.5198,197.7879,744310.0
2023-12-14 10:10:00,199.22,199.6,199.16,199.37,1112950.0,197.7879,198.1651,197.7283,197.9368,1112950.0
2023-12-14 10:15:00,199.38,199.51,198.93,199.17,1053995.0,197.9467,198.0758,197.5,197.7382,1053995.0
2023-12-14 10:20:00,199.18,199.33,199.02,199.33,666684.0,197.7482,197.8971,197.5893,197.8971,666684.0
2023-12-14 10:25:00,199.33,199.4,198.74,198.79,816437.0,197.8971,197.9666,197.3113,197.361,816437.0
2023-12-14 10:30:00,198.8,199.04,198.65,199.03,659584.0,197.3709,197.6092,197.222,197.5992,659584.0
2023-12-14 10:35:00,199.03,199.12,198.8,198.96,476125.0,197.5992,197.6886,197.3709,197.5297,476125.0
2023-12-14 10:40:00,198.96,199.39,198.94,199.0,640622.0,197.5297,197.9566,197.5099,197.5695,640622.0
2023-12-14 10:45:00,199.0,199.21,198.78,199.04,577480.0,197.5695,197.7779,197.351,197.6092,577480.0
2023-12-14 10:50:00,199.04,199.19,198.98,199.18,467400.0,197.6092,197.7581,197.5496,197.7482,467400.0
2023-12-14 10:55:00,199.18,199.29,198.9,199.12,516600.0,197.7482,197.8574,197.4702,197.6886,516600.0
2023-12-14 11:00:00,199.13,199.22,198.7,198.73,538717.0,197.6985,197.7879,197.2716,197.3014,538717.0
2023-12-14 11:05:00,198.73,198.79,198.51,198.55,597625.0,197.3014,197.361,197.083,197.1227,597625.0
2023-12-14 11:10:00,198.55,198.77,198.23,198.25,643145.0,197.1227,197.3411,196.805,196.8248,643145.0
2023-12-14 11:15:00,198.27,198.62,198.21,198.59,426302.0,196.8447,197.1922,196.7851,197.1624,426302.0
2023-12-14 11:20:00,198.58,198.64,198.32,198.34,475832.0,197.1525,197.212,196.8943,196.9142,475832.0
2023-12-14 11:25:00,198.34,198.42,198.14,198.36,477641.0,196.9142,196.9936,196.7156,196.9341,477641.0
2023-12-14 11:30:00,198.36,198.56,198.2,198.26,420110.0,196.9341,197.1326,196.7752,196.8348,420110.0
2023-12-14 11:35:00,198.25,198.32,198.05,198.16,455364.0,196.8248,196.8943,196.6263,196.7355,455364.0
2023-12-14 11:40:00,198.15,198.26,197.98,198.18,544368.0,196.7256,196.8348,196.5568,196.7553,544368.0
2023-12-14 11:45:00,198.18,198.36,197.99,198.07,445870.0,196.7553,196.9341,196.5667,196.6461,445870.0
2023-12-14 11:50:00,198.06,198.22,198.03,198.11,265400.0,196.6362,196.7951,196.6064,196.6859,265400.0
2023-12-14 11:55:00,198.1,198.1,197.76,197.8,404412.0,196.6759,196.6759,196.3384,196.3781,404412.0
2023-12-14 12:00:00,197.8,197.87,197.59,197.68,452254.0,196.3781,196.4476,196.1696,196.2589,452254.0
2023-12-14 12:05:00,197.68,198.0,197.66,197.99,393339.0,196.2589,196.5766,196.2391,196.5667,393339.0
2023-12-14 12:10:00,197.99,198.15,197.93,198.13,384820.0,196.5667,196.7256,196.5071,196.7057,384820.0
2023-12-14 12:15:00,198.13,198.2,198.03,198.1,317141.0,196.7057,196.7752,196.6064,196.6759,317141.0
2023-12-14 12:20:00,198.1,198.32,198.09,198.32,282629.0,196.6759,196.8943,196.666,196.8943,282629.0
2023-12-14 12:25:00,198.31,198.49,198.31,198.4,414002.0,196.8844,197.0631,196.8844,196.9738,414002.0
2023-12-14 12:30:00,198.39,198.47,198.26,198.39,302814.0,196.9638,197.0433,196.8348,196.9638,302814.0
2023-12-14 12:35:00,198.39,198.47,198.37,198.38,332104.0,196.9638,197.0433,196.944,196.9539,332104.0
2023-12-14 12:40:00,198.38,198.47,198.34,198.4,228880.0,196.9539,197.0433,196.9142,196.9738,228880.0
2023-12-14 12:45:00,198.4,198.56,198.39,198.46,281827.0,196.9738,197.1326,196.9638,197.0333,281827.0
2023-12-14 12:50:00,198.45,198.47,198.12,198.12,379054.0,197.0234,197.0433,196.6958,196.6958,379054.0
2023-12-14 12:55:00,198.13,198.17,197.7,197.71,394596.0,196.7057,196.7454,196.2788,196.2887,394596.0
2023-12-14 13:00:00,197.71,197.71,197.34,197.48,460261.0,196.2887,196.2887,195.9214,196.0604,460261.0
2023-12-14 13:05:00,197.49,197.5,197.33,197.43,276010.0,196.0703,196.0802,195.9115,196.0107,276010.0
2023-12-14 13:10:00,197.43,197.51,197.26,197.44,494596.0,196.0107,196.0902,195.842,196.0207,494596.0
2023-12-14 13:15:00,197.44,197.44,197.04,197.04,493534.0,196.0207,196.0207,195.6235,195.6235,493534.0
2023-12-14 13:20:00,197.05,197.11,196.81,196.9,502633.0,195.6335,195.693,195.3952,195.4845,502633.0
2023-12-14 13:25:00,196.89,196.9,196.71,196.86,374159.0,195.4746,195.4845,195.2959,195.4448,374159.0
2023-12-14 13:30:00,196.85,197.17,196.8,197.15,327226.0,195.4349,195.7526,195.3853,195.7328,327226.0
2023-12-14 13:35:00,197.15,197.19,196.98,197.03,246231.0,195.7328,195.7725,195.564,195.6136,246231.0
2023-12-14 13:40:00,197.02,197.05,196.92,196.93,186826.0,195.6037,195.6335,195.5044,195.5143,186826.0
2023-12-14 13:45:00,196.94,196.96,196.77,196.78,219253.0,195.5243,195.5441,195.3555,195.3654,219253.0
2023-12-14 13:50:00,196.78,196.78,196.16,196.34,616428.0,195.3654,195.3654,194.7499,194.9286,616428.0
2023-12-14 13:55:00,196.35,196.81,196.35,196.8,384450.0,194.9385,195.3952,194.9385,195.3853,384450.0
2023-12-14 14:00:00,196.8,197.16,196.77,197.04,404033.0,195.3853,195.7427,195.3555,195.6235,404033.0
2023-12-14 14:05:00,197.03,197.22,196.99,197.05,245169.0,195.6136,195.8022,195.5739,195.6335,245169.0
2023-12-14 14:10:00,197.05,197.38,197.0,197.29,421929.0,195.6335,195.9611,195.5838,195.8717,421929.0
2023-12-14 14:15:00,197.28,197.48,197.26,197.48,279167.0,195.8618,196.0604,195.842,196.0604,279167.0
2023-12-14 14:20:00,197.47,197.72,197.44,197.68,403485.0,196.0505,196.2987,196.0207,196.2589,403485.0
2023-12-14 14:25:00,197.69,197.9,197.67,197.9,392399.0,196.2689,196.4774,196.249,196.4774,392399.0
2023-12-14 14:30:00,197.9,197.91,197.54,197.61,367704.0,196.4774,196.4873,196.1199,196.1894,367704.0
2023-12-14 14:35:00,197.62,197.68,197.31,197.31,332113.0,196.1994,196.2589,195.8916,195.8916,332113.0
2023-12-14 14:40:00,197.32,197.41,197.23,197.34,299208.0,195.9015,195.9909,195.8122,195.9214,299208.0
2023-12-14 14:45:00,197.33,197.58,197.33,197.55,292588.0,195.9115,196.1597,195.9115,196.1299,292588.0
2023-12-14 14:50:00,197.55,197.72,197.54,197.68,290257.0,196.1299,196.2987,196.1199,196.2589,290257.0
2023-12-14 14:55:00,197.68,197.82,197.63,197.72,366120.0,196.2589,196.3979,196.2093,196.2987,366120.0
2023-12-14 15:00:00,197.72,197.99,197.69,197.86,383222.0,196.2987,196.5667,196.2689,196.4376,383222.0
2023-12-14 15:05:00,197.86,198.02,197.79,197.88,450051.0,196.4376,196.5965,196.3682,196.4575,450051.0
2023-12-14 15:10:00,197.88,198.0,197.76,197.77,417602.0,196.4575,196.5766,196.3384,196.3483,417602.0
2023-12-14 15:15:00,197.77,197.88,197.69,197.84,468970.0,196.3483,196.4575,196.2689,196.4178,468970.0
2023-12-14 15:20:00,197.84,197.92,197.75,197.91,320334.0,196.4178,196.4972,196.3284,196.4873,320334.0
2023-12-14 15:25:00,197.91,198.08,197.88,197.91,453276.0,196.4873,196.6561,196.4575,196.4873,453276.0
2023-12-14 15:30:00,197.91,198.06,197.85,197.92,502507.0,196.4873,196.6362,196.4277,196.4972,502507.0
2023-12-14 15:35:00,197.92,198.0,197.83,197.85,416623.0,196.4972,196.5766,196.4079,196.4277,416623.0
2023-12-14 15:40:00,197.86,197.91,197.76,197.8,552265.0,196.4376,196.4873,196.3384,196.3781,552265.0
2023-12-14 15:45:00,197.81,198.12,197.65,197.79,711568.0,196.388,196.6958,196.2292,196.3682,711568.0
2023-12-14 15:50:00,197.78,198.09,197.64,197.69,1096469.0,196.3582,196.666,196.2192,196.2689,1096469.0
2023-12-14 15:55:00,197.68,198.16,197.56,198.14,2582581.0,196.2589,196.7355,196.1398,196.7156,2582581.0
2023-12-15 09:30:00,197.53,198.01,197.12,197.25,16878870.0,196.11,196.5866,195.703,195.832,16878870.0
2023-12-15 09:35:00,197.25,197.92,197.08,197.7,878861.0,195.832,196.4972,195.6633,196.2788,878861.0
2023-12-15 09:40:00,197.69,198.06,197.46,197.93,645838.0,196.2689,196.6362,196.0405,196.5071,645838.0
2023-12-15 09:45:00,197.94,198.15,197.55,197.64,686845.0,196.5171,196.7256,196.1299,196.2192,686845.0
2023-12-15 09:50:00,197.65,197.92,197.56,197.61,408146.0,196.2292,196.4972,196.1398,196.1894,408146.0
2023-12-15 09:55:00,197.61,198.0,197.53,197.89,505759.0,196.1894,196.5766,196.11,196.4674,505759.0
2023-12-15 10:00:00,197.89,198.07,197.55,197.56,583692.0,196.4674,196.6461,196.1299,196.1398,583692.0
2023-12-15 10:05:00,197.57,197.95,197.56,197.93,460379.0,196.1497,196.527,196.1398,196.5071,460379.0
2023-12-15 10:10:00,197.93,198.23,197.66,198.15,685449.0,196.5071,196.805,196.2391,196.7256,685449.0
2023-12-15 10:15:00,198.14,198.36,198.03,198.22,660651.0,196.7156,196.9341,196.6064,196.7951,660651.0
2023-12-15 10:20:00,198.23,198.4,198.01,198.09,530471.0,196.805,196.9738,196.5866,196.666,530471.0
2023-12-15 10:25:00,198.09,198.24,198.02,198.03,408380.0,196.666,196.8149,196.5965,196.6064,408380.0
2023-12-15 10:30:00,198.04,198.16,197.92,197.99,556111.0,196.6164,196.7355,196.4972,196.5667,556111.0
2023-12-15 10:35:00,197.97,198.05,197.83,197.84,505393.0,196.5469,196.6263,196.4079,196.4178,505393.0
2023-12-15 10:40:00,197.83,197.88,197.57,197.58,602457.0,196.4079,196.4575,196.1497,196.1597,602457.0
2023-12-15 10:45:00,197.58,197.68,197.42,197.68,544666.0,196.1597,196.2589,196.0008,196.2589,544666.0
2023-12-15 10:50:00,197.68,197.8,197.61,197.75,429216.0,196.2589,196.3781,196.1894,196.3284,429216.0
2023-12-15 10:55:00,197.76,197.8,197.63,197.68,369597.0,196.3384,196.3781,196.2093,196.2589,369597.0
2023-12-15 11:00:00,197.68,197.74,197.55,197.69,334183.0,196.2589,196.3185,196.1299,196.2689,334183.0
2023-12-15 11:05:00,197.68,197.69,197.45,197.51,428682.0,196.2589,196.2689,196.0306,196.0902,428682.0
2023-12-15 11:10:00,197.51,197.57,197.41,197.55,345143.0,196.0902,196.1497,195.9909,196.1299,345143.0
2023-12-15 11:15:00,197.55,197.55,197.35,197.52,320708.0,196.1299,196.1299,195.9313,196.1001,320708.0
2023-12-15 11:20:00,197.52,197.66,197.38,197.64,331362.0,196.1001,196.2391,195.9611,196.2192,331362.0
2023-12-15 11:25:00,197.64,197.73,197.57,197.63,370494.0,196.2192,196.3086,196.1497,196.2093,370494.0
2023-12-15 11:30:00,197.63,197.86,197.59,197.78,382462.0,196.2093,196.4376,196.1696,196.3582,382462.0
2023-12-15 11:35:00,197.78,198.02,197.77,197.94,454889.0,196.3582,196.5965,196.3483,196.5171,454889.0
2023-12-15 11:40:00,197.94,197.97,197.78,197.94,300307.0,196.5171,196.5469,196.3582,196.5171,300307.0
2023-12-15 11:45:00,197.93,197.97,197.83,197.93,228052.0,196.5071,196.5469,196.4079,196.5071,228052.0
2023-12-15 11:50:00,197.93,197.97,197.76,197.84,262498.0,196.5071,196.5469,196.3384,196.4178,262498.0
2023-12-15 11:55:00,197.84,197.95,197.79,197.94,226262.0,196.4178,196.527,196.3682,196.5171,226262.0
2023-12-15 12:00:00,197.94,197.95,197.65,197.69,277954.0,196.5171,196.527,196.2292,196.2689,277954.0
2023-12-15 12:05:00,197.69,197.76,197.58,197.67,243929.0,196.2689,196.3384,196.1597,196.249,243929.0
2023-12-15 12:10:00,197.67,197.77,197.63,197.71,248895.0,196.249,196.3483,196.2093,196.2887,248895.0
2023-12-15 12:15:00,197.7,197.74,197.53,197.7,197161.0,196.2788,196.3185,196.11,196.2788,197161.0
2023-12-15 12:20:00,197.7,197.71,197.54,197.64,218315.0,196.2788,196.2887,196.1199,196.2192,218315.0
2023-12-15 12:25:00,197.64,197.79,197.61,197.73,195823.0,196.2192,196.3682,196.1894,196.3086,195823.0
2023-12-15 12:30:00,197.74,197.74,197.46,197.55,303222.0,196.3185,196.3185,196.0405,196.1299,303222.0
2023-12-15 12:35:00,197.53,197.61,197.45,197.5,235448.0,196.11,196.1894,196.0306,196.0802,235448.0
2023-12-15 12:40:00,197.51,197.56,197.46,197.49,206644.0,196.0902,196.1398,196.0405,196.0703,206644.0
2023-12-15 12:45:00,197.5,197.59,197.36,197.56,424927.0,196.0802,196.1696,195.9412,196.1398,424927.0
2023-12-15 12:50:00,197.55,197.57,197.39,197.41,200627.0,196.1299,196.1497,195.971,195.9909,200627.0
2023-12-15 12:55:00,197.41,197.43,197.15,197.17,394465.0,195.9909,196.0107,195.7328,195.7526,394465.0
2023-12-15 13:00:00,197.16,197.4,197.13,197.31,378533.0,195.7427,195.981,195.7129,195.8916,378533.0
2023-12-15 13:05:00,197.31,197.47,197.25,197.28,250956.0,195.8916,196.0505,195.832,195.8618,250956.0
2023-12-15 13:10:00,197.28,197.36,197.22,197.34,165093.0,195.8618,195.9412,195.8022,195.9214,165093.0
2023-12-15 13:15:00,197.34,197.36,197.22,197.23,210259.0,195.9214,195.9412,195.8022,195.8122,210259.0
2023-12-15 13:20:00,197.24,197.28,197.14,197.24,239482.0,195.8221,195.8618,195.7228,195.8221,239482.0
2023-12-15 13:25:00,197.24,197.38,197.1,197.38,300786.0,195.8221,195.9611,195.6831,195.9611,300786.0
2023-12-15 13:30:00,197.38,197.5,197.31,197.49,237241.0,195.9611,196.0802,195.8916,196.0703,237241.0
2023-12-15 13:35:00,197.49,197.54,197.34,197.41,252282.0,196.0703,196.1199,195.9214,195.9909,252282.0
2023-12-15 13:40:00,197.4,197.43,197.02,197.26,490435.0,195.981,196.0107,195.6037,195.842,490435.0
2023-12-15 13:45:00,197.26,197.56,197.24,197.56,380574.0,195.842,196.1398,195.8221,196.1398,380574.0
2023-12-15 13:50:00,197.56,197.64,197.39,197.45,364041.0,196.1398,196.2192,195.971,196.0306,364041.0
2023-12-15 13:55:00,197.46,197.61,197.26,197.56,367718.0,196.0405,196.1894,195.842,196.1398,367718.0
2023-12-15 14:00:00,197.56,197.67,197.36,197.61,233962.0,196.1398,196.249,195.9412,196.1894,233962.0
2023-12-15 14:05:00,197.6,197.62,197.44,197.54,200236.0,196.1795,196.1994,196.0207,196.1199,200236.0
2023-12-15 14:10:00,197.54,197.66,197.47,197.48,277107.0,196.1199,196.2391,196.0505,196.0604,277107.0
2023-12-15 14:15:00,197.49,197.65,197.47,197.51,240620.0,196.0703,196.2292,196.0505,196.0902,240620.0
2023-12-15 14:20:00,197.51,197.52,197.34,197.39,195797.0,196.0902,196.1001,195.9214,195.971,195797.0
2023-12-15 14:25:00,197.38,197.42,197.27,197.27,192502.0,195.9611,196.0008,195.8519,195.8519,192502.0
2023-12-15 14:30:00,197.29,197.52,197.29,197.47,199025.0,195.8717,196.1001,195.8717,196.0505,199025.0
2023-12-15 14:35:00,197.47,197.59,197.46,197.53,208365.0,196.0505,196.1696,196.0405,196.11,208365.0
2023-12-15 14:40:00,197.53,197.64,197.51,197.56,186761.0,196.11,196.2192,196.0902,196.1398,186761.0
2023-12-15 14:45:00,197.56,197.6,197.48,197.5,167157.0,196.1398,196.1795,196.0604,196.0802,167157.0
2023-12-15 14:50:00,197.51,197.55,197.39,197.43,156549.0,196.0902,196.1299,195.971,196.0107,156549.0
2023-12-15 14:55:00,197.42,197.55,197.28,197.48,322010.0,196.0008,196.1299,195.8618,196.0604,322010.0
2023-12-15 15:00:00,197.48,197.72,197.45,197.68,297890.0,196.0604,196.2987,196.0306,196.2589,297890.0
2023-12-15 15:05:00,197.68,197.7,197.5,197.54,216259.0,196.2589,196.2788,196.0802,196.1199,216259.0
2023-12-15 15:10:00,197.55,197.74,197.52,197.73,270161.0,196.1299,196.3185,196.1001,196.3086,270161.0
2023-12-15 15:15:00,197.74,197.9,197.7,197.89,434262.0,196.3185,196.4774,196.2788,196.4674,434262.0
2023-12-15 15:20:00,197.89,197.95,197.85,197.9,291581.0,196.4674,196.527,196.4277,196.4774,291581.0
2023-12-15 15:25:00,197.9,198.09,197.9,197.99,475900.0,196.4774,196.666,196.4774,196.5667,475900.0
2023-12-15 15:30:00,197.99,198.04,197.92,198.02,362820.0,196.5667,196.6164,196.4972,196.5965,362820.0
2023-12-15 15:35:00,198.01,198.09,197.92,198.06,545386.0,196.5866,196.666,196.4972,196.6362,545386.0
2023-12-15 15:40:00,198.06,198.08,198.01,198.03,476078.0,196.6362,196.6561,196.5866,196.6064,476078.0
2023-12-15 15:45:00,198.03,198.2,198.01,198.06,799154.0,196.6064,196.7752,196.5866,196.6362,799154.0
2023-12-15 15:50:00,198.06,198.08,197.19,197.82,1737740.0,196.6362,196.6561,195.7725,196.3979,1737740.0
2023-12-15 15:55:00,197.83,197.84,197.0,197.12,3786215.0,196.4079,196.4178,195.5838,195.703,3786215.0
2023-12-18 09:30:00,196.11,196.63,195.44,195.45,2008574.0,194.7002,195.2165,194.035,194.045,2008574.0
2023-12-18 09:35:00,195.46,195.78,195.19,195.23,1377957.0,194.0549,194.3726,193.7868,193.8266,1377957.0
2023-12-18 09:40:00,195.22,195.43,194.52,194.53,1450750.0,193.8166,194.0251,193.1217,193.1316,1450750.0
2023-12-18 09:45:00,194.53,194.74,194.39,194.51,1391242.0,193.1316,193.3401,192.9926,193.1117,1391242.0
2023-12-18 09:50:00,194.51,195.11,194.41,194.8,1169359.0,193.1117,193.7074,193.0124,193.3996,1169359.0
2023-12-18 09:55:00,194.8,194.98,194.63,194.93,622800.0,193.3996,193.5784,193.2309,193.5287,622800.0
2023-12-18 10:00:00,194.95,195.1,194.88,195.07,724735.0,193.5486,193.6975,193.4791,193.6677,724735.0
2023-12-18 10:05:00,195.07,195.25,194.87,194.98,865527.0,193.6677,193.8464,193.4691,193.5784,865527.0
2023-12-18 10:10:00,194.98,195.0,194.71,194.85,787604.0,193.5784,193.5982,193.3103,193.4493,787604.0
2023-12-18 10:15:00,194.85,195.5,194.84,195.39,768429.0,193.4493,194.0946,193.4394,193.9854,768429.0
2023-12-18 10:20:00,195.39,195.59,195.2,195.53,535534.0,193.9854,194.184,193.7968,194.1244,535534.0
2023-12-18 10:25:00,195.53,195.53,195.22,195.37,532045.0,194.1244,194.1244,193.8166,193.9655,532045.0
2023-12-18 10:30:00,195.36,195.53,195.31,195.39,479714.0,193.9556,194.1244,193.906,193.9854,479714.0
2023-12-18 10:35:00,195.39,195.45,195.07,195.08,453264.0,193.9854,194.045,193.6677,193.6776,453264.0
2023-12-18 10:40:00,195.08,195.12,194.89,194.91,517702.0,193.6776,193.7173,193.489,193.5089,517702.0
2023-12-18 10:45:00,194.92,194.93,194.62,194.83,634627.0,193.5188,193.5287,193.2209,193.4294,634627.0
2023-12-18 10:50:00,194.81,194.98,194.67,194.95,418228.0,193.4096,193.5784,193.2706,193.5486,418228.0
2023-12-18 10:55:00,194.94,195.04,194.86,194.96,414677.0,193.5386,193.6379,193.4592,193.5585,414677.0
2023-12-18 11:00:00,194.95,194.96,194.65,194.74,365684.0,193.5486,193.5585,193.2507,193.3401,365684.0
2023-12-18 11:05:00,194.74,194.79,194.66,194.7,291702.0,193.3401,193.3897,193.2607,193.3004,291702.0
2023-12-18 11:10:00,194.7,194.73,194.66,194.7,258726.0,193.3004,193.3301,193.2607,193.3004,258726.0
2023-12-18 11:15:00,194.7,195.04,194.67,194.89,436509.0,193.3004,193.6379,193.2706,193.489,436509.0
2023-12-18 11:20:00,194.89,194.93,194.69,194.7,337906.0,193.489,193.5287,193.2904,193.3004,337906.0
2023-12-18 11:25:00,194.7,194.99,194.67,194.93,297805.0,193.3004,193.5883,193.2706,193.5287,297805.0
2023-12-18 11:30:00,194.93,194.98,194.88,194.92,280685.0,193.5287,193.5784,193.4791,193.5188,280685.0
2023-12-18 11:35:00,194.92,194.94,194.86,194.92,236937.0,193.5188,193.5386,193.4592,193.5188,236937.0
2023-12-18 11:40:00,194.91,195.29,194.83,195.09,659025.0,193.5089,193.8861,193.4294,193.6876,659025.0
2023-12-18 11:45:00,195.09,195.1,194.69,194.74,558187.0,193.6876,193.6975,193.2904,193.3401,558187.0
2023-12-18 11:50:00,194.74,194.95,194.73,194.82,307992.0,193.3401,193.5486,193.3301,193.4195,307992.0
2023-12-18 11:55:00,194.82,194.9,194.78,194.84,221013.0,193.4195,193.4989,193.3798,193.4394,221013.0
2023-12-18 12:00:00,194.84,194.99,194.81,194.97,204339.0,193.4394,193.5883,193.4096,193.5684,204339.0
2023-12-18 12:05:00,194.96,195.1,194.93,195.09,326373.0,193.5585,193.6975,193.5287,193.6876,326373.0
2023-12-18 12:10:00,195.09,195.16,195.05,195.14,173369.0,193.6876,193.7571,193.6478,193.7372,173369.0
2023-12-18 12:15:00,195.14,195.35,195.14,195.26,367355.0,193.7372,193.9457,193.7372,193.8563,367355.0
2023-12-18 12:20:00,195.26,195.26,195.11,195.17,225599.0,193.8563,193.8563,193.7074,193.767,225599.0
2023-12-18 12:25:00,195.17,195.27,195.12,195.25,152524.0,193.767,193.8663,193.7173,193.8464,152524.0
2023-12-18 12:30:00,195.25,195.28,195.15,195.26,217764.0,193.8464,193.8762,193.7471,193.8563,217764.0
2023-12-18 12:35:00,195.26,195.35,195.18,195.34,267419.0,193.8563,193.9457,193.7769,193.9358,267419.0
2023-12-18 12:40:00,195.33,195.46,195.3,195.44,285040.0,193.9258,194.0549,193.8961,194.035,285040.0
2023-12-18 12:45:00,195.43,195.47,195.33,195.36,233483.0,194.0251,194.0648,193.9258,193.9556,233483.0
2023-12-18 12:50:00,195.35,195.44,195.31,195.43,204477.0,193.9457,194.035,193.906,194.0251,204477.0
2023-12-18 12:55:00,195.42,195.46,195.33,195.46,185781.0,194.0152,194.0549,193.9258,194.0549,185781.0
2023-12-18 13:00:00,195.47,195.6,195.46,195.5,345083.0,194.0648,194.1939,194.0549,194.0946,345083.0
2023-12-18 13:05:00,195.51,195.69,195.5,195.65,226337.0,194.1045,194.2832,194.0946,194.2435,226337.0
2023-12-18 13:10:00,195.66,195.76,195.61,195.67,253914.0,194.2535,194.3527,194.2038,194.2634,253914.0
2023-12-18 13:15:00,195.67,195.79,195.64,195.77,177066.0,194.2634,194.3825,194.2336,194.3627,177066.0
2023-12-18 13:20:00,195.78,195.98,195.75,195.98,308930.0,194.3726,194.5712,194.3428,194.5712,308930.0
2023-12-18 13:25:00,195.98,196.17,195.95,196.15,477674.0,194.5712,194.7598,194.5414,194.7399,477674.0
2023-12-18 13:30:00,196.15,196.23,196.08,196.18,282050.0,194.7399,194.8194,194.6704,194.7697,282050.0
2023-12-18 13:35:00,196.18,196.2,196.01,196.01,209227.0,194.7697,194.7896,194.6009,194.6009,209227.0
2023-12-18 13:40:00,196.01,196.14,195.99,196.12,225369.0,194.6009,194.73,194.5811,194.7102,225369.0
2023-12-18 13:45:00,196.13,196.18,196.06,196.18,176157.0,194.7201,194.7697,194.6506,194.7697,176157.0
2023-12-18 13:50:00,196.18,196.23,196.15,196.22,208703.0,194.7697,194.8194,194.7399,194.8094,208703.0
2023-12-18 13:55:00,196.22,196.23,196.12,196.21,171644.0,194.8094,194.8194,194.7102,194.7995,171644.0
2023-12-18 14:00:00,196.21,196.22,196.01,196.09,244211.0,194.7995,194.8094,194.6009,194.6804,244211.0
2023-12-18 14:05:00,196.09,196.16,196.03,196.1,228597.0,194.6804,194.7499,194.6208,194.6903,228597.0
2023-12-18 14:10:00,196.11,196.42,196.08,196.27,423455.0,194.7002,195.008,194.6704,194.8591,423455.0
2023-12-18 14:15:00,196.28,196.35,196.15,196.22,244136.0,194.869,194.9385,194.7399,194.8094,244136.0
2023-12-18 14:20:00,196.22,196.42,196.2,196.4,354344.0,194.8094,195.008,194.7896,194.9881,354344.0
2023-12-18 14:25:00,196.4,196.48,196.18,196.21,486206.0,194.9881,195.0676,194.7697,194.7995,486206.0
2023-12-18 14:30:00,196.21,196.28,196.1,196.24,345956.0,194.7995,194.869,194.6903,194.8293,345956.0
2023-12-18 14:35:00,196.25,196.33,196.14,196.32,211209.0,194.8392,194.9186,194.73,194.9087,211209.0
2023-12-18 14:40:00,196.33,196.35,196.21,196.26,247776.0,194.9186,194.9385,194.7995,194.8491,247776.0
2023-12-18 14:45:00,196.26,196.29,196.17,196.22,209300.0,194.8491,194.8789,194.7598,194.8094,209300.0
2023-12-18 14:50:00,196.22,196.27,196.12,196.16,212289.0,194.8094,194.8591,194.7102,194.7499,212289.0
2023-12-18 14:55:00,196.16,196.33,196.15,196.26,247888.0,194.7499,194.9186,194.7399,194.8491,247888.0
2023-12-18 15:00:00,196.27,196.42,196.16,196.41,301038.0,194.8591,195.008,194.7499,194.9981,301038.0
2023-12-18 15:05:00,196.42,196.45,196.28,196.32,241077.0,195.008,195.0378,194.869,194.9087,241077.0
2023-12-18 15:10:00,196.32,196.38,196.26,196.28,241578.0,194.9087,194.9683,194.8491,194.869,241578.0
2023-12-18 15:15:00,196.27,196.41,196.27,196.31,213125.0,194.8591,194.9981,194.8591,194.8988,213125.0
2023-12-18 15:20:00,196.31,196.35,196.27,196.27,207072.0,194.8988,194.9385,194.8591,194.8591,207072.0
2023-12-18 15:25:00,196.28,196.28,196.15,196.2,248663.0,194.869,194.869,194.7399,194.7896,248663.0
2023-12-18 15:30:00,196.21,196.25,196.17,196.18,219278.0,194.7995,194.8392,194.7598,194.7697,219278.0
2023-12-18 15:35:00,196.18,196.19,195.98,196.0,334091.0,194.7697,194.7797,194.5712,194.591,334091.0
2023-12-18 15:40:00,195.99,196.13,195.97,196.07,404080.0,194.5811,194.7201,194.5612,194.6605,404080.0
2023-12-18 15:45:00,196.07,196.34,196.02,196.34,670247.0,194.6605,194.9286,194.6109,194.9286,670247.0
2023-12-18 15:50:00,196.33,196.44,196.18,196.18,811206.0,194.9186,195.0279,194.7697,194.7697,811206.0
2023-12-18 15:55:00,196.18,196.18,195.78,195.86,1525301.0,194.7697,194.7697,194.3726,194.452,1525301.0
2023-12-19 09:30:00,196.15,196.59,195.98,196.54,1714261.0,194.7399,195.1768,194.5712,195.1271,1714261.0
2023-12-19 09:35:00,196.55,196.6,196.0,196.31,642561.0,195.1371,195.1867,194.591,194.8988,642561.0
2023-12-19 09:40:00,196.31,196.66,196.12,196.46,602799.0,194.8988,195.2463,194.7102,195.0477,602799.0
2023-12-19 09:45:00,196.47,196.5,195.89,196.04,539431.0,195.0576,195.0874,194.4818,194.6307,539431.0
2023-12-19 09:50:00,196.04,196.56,195.92,196.53,536673.0,194.6307,195.147,194.5116,195.1172,536673.0
2023-12-19 09:55:00,196.54,196.6,196.42,196.58,392070.0,195.1271,195.1867,195.008,195.1668,392070.0
2023-12-19 10:00:00,196.58,196.61,196.05,196.21,512977.0,195.1668,195.1966,194.6407,194.7995,512977.0
2023-12-19 10:05:00,196.2,196.32,196.05,196.17,376445.0,194.7896,194.9087,194.6407,194.7598,376445.0
2023-12-19 10:10:00,196.17,196.48,196.16,196.44,433888.0,194.7598,195.0676,194.7499,195.0279,433888.0
2023-12-19 10:15:00,196.45,196.53,196.33,196.39,356573.0,195.0378,195.1172,194.9186,194.9782,356573.0
2023-12-19 10:20:00,196.39,196.54,196.33,196.41,301550.0,194.9782,195.1271,194.9186,194.9981,301550.0
2023-12-19 10:25:00,196.42,196.57,196.38,196.54,237170.0,195.008,195.1569,194.9683,195.1271,237170.0
2023-12-19 10:30:00,196.55,196.83,196.54,196.78,501750.0,195.1371,195.4151,195.1271,195.3654,501750.0
2023-12-19 10:35:00,196.77,196.84,196.57,196.62,460937.0,195.3555,195.425,195.1569,195.2066,460937.0
2023-12-19 10:40:00,196.62,196.65,196.39,196.41,387293.0,195.2066,195.2363,194.9782,194.9981,387293.0
2023-12-19 10:45:00,196.4,196.75,196.27,196.74,389740.0,194.9881,195.3356,194.8591,195.3257,389740.0
2023-12-19 10:50:00,196.74,196.82,196.68,196.79,309244.0,195.3257,195.4051,195.2661,195.3753,309244.0
2023-12-19 10:55:00,196.79,196.82,196.69,196.73,214419.0,195.3753,195.4051,195.2761,195.3158,214419.0
2023-12-19 11:00:00,196.73,196.82,196.5,196.78,428585.0,195.3158,195.4051,195.0874,195.3654,428585.0
2023-12-19 11:05:00,196.79,196.88,196.7,196.85,338763.0,195.3753,195.4647,195.286,195.4349,338763.0
2023-12-19 11:10:00,196.85,196.95,196.65,196.74,313680.0,195.4349,195.5342,195.2363,195.3257,313680.0
2023-12-19 11:15:00,196.75,196.83,196.64,196.67,243465.0,195.3356,195.4151,195.2264,195.2562,243465.0
2023-12-19 11:20:00,196.67,196.75,196.51,196.55,235424.0,195.2562,195.3356,195.0974,195.1371,235424.0
2023-12-19 11:25:00,196.54,196.68,196.5,196.6,260301.0,195.1271,195.2661,195.0874,195.1867,260301.0
2023-12-19 11:30:00,196.59,196.72,196.58,196.63,280368.0,195.1768,195.3058,195.1668,195.2165,280368.0
2023-12-19 11:35:00,196.62,196.68,196.58,196.59,180062.0,195.2066,195.2661,195.1668,195.1768,180062.0
2023-12-19 11:40:00,196.6,196.71,196.56,196.66,211128.0,195.1867,195.2959,195.147,195.2463,211128.0
2023-12-19 11:45:00,196.67,196.74,196.54,196.56,193858.0,195.2562,195.3257,195.1271,195.147,193858.0
2023-12-19 11:50:00,196.56,196.57,196.25,196.33,339439.0,195.147,195.1569,194.8392,194.9186,339439.0
2023-12-19 11:55:00,196.33,196.39,196.21,196.28,266707.0,194.9186,194.9782,194.7995,194.869,266707.0
2023-12-19 12:00:00,196.28,196.29,195.97,196.22,451611.0,194.869,194.8789,194.5612,194.8094,451611.0
2023-12-19 12:05:00,196.22,196.35,196.17,196.23,224451.0,194.8094,194.9385,194.7598,194.8194,224451.0
2023-12-19 12:10:00,196.24,196.26,196.08,196.17,228746.0,194.8293,194.8491,194.6704,194.7598,228746.0
2023-12-19 12:15:00,196.18,196.29,196.12,196.23,207238.0,194.7697,194.8789,194.7102,194.8194,207238.0
2023-12-19 12:20:00,196.24,196.33,196.2,196.31,180735.0,194.8293,194.9186,194.7896,194.8988,180735.0
2023-12-19 12:25:00,196.31,196.33,196.21,196.23,130465.0,194.8988,194.9186,194.7995,194.8194,130465.0
2023-12-19 12:30:00,196.23,196.28,196.11,196.13,161603.0,194.8194,194.869,194.7002,194.7201,161603.0
2023-12-19 12:35:00,196.13,196.3,196.12,196.27,164944.0,194.7201,194.8889,194.7102,194.8591,164944.0
2023-12-19 12:40:00,196.26,196.3,196.22,196.29,125854.0,194.8491,194.8889,194.8094,194.8789,125854.0
2023-12-19 12:45:00,196.29,196.33,196.24,196.28,140638.0,194.8789,194.9186,194.8293,194.869,140638.0
2023-12-19 12:50:00,196.29,196.31,196.23,196.25,144640.0,194.8789,194.8988,194.8194,194.8392,144640.0
2023-12-19 12:55:00,196.24,196.29,196.22,196.25,131886.0,194.8293,194.8789,194.8094,194.8392,131886.0
2023-12-19 13:00:00,196.25,196.31,196.07,196.16,230530.0,194.8392,194.8988,194.6605,194.7499,230530.0
2023-12-19 13:05:00,196.16,196.18,195.97,196.0,257082.0,194.7499,194.7697,194.5612,194.591,257082.0
2023-12-19 13:10:00,196.0,196.13,195.98,196.12,167161.0,194.591,194.7201,194.5712,194.7102,167161.0
2023-12-19 13:15:00,196.12,196.17,196.02,196.17,173476.0,194.7102,194.7598,194.6109,194.7598,173476.0
2023-12-19 13:20:00,196.17,196.19,196.1,196.17,152248.0,194.7598,194.7797,194.6903,194.7598,152248.0
2023-12-19 13:25:00,196.17,196.26,196.15,196.25,126093.0,194.7598,194.8491,194.7399,194.8392,126093.0
2023-12-19 13:30:00,196.25,196.29,196.21,196.25,115970.0,194.8392,194.8789,194.7995,194.8392,115970.0
2023-12-19 13:35:00,196.26,196.28,196.11,196.23,179310.0,194.8491,194.869,194.7002,194.8194,179310.0
2023-12-19 13:40:00,196.23,196.25,196.14,196.18,116225.0,194.8194,194.8392,194.73,194.7697,116225.0
2023-12-19 13:45:00,196.19,196.2,196.1,196.13,115051.0,194.7797,194.7896,194.6903,194.7201,115051.0
2023-12-19 13:50:00,196.13,196.18,196.07,196.07,141038.0,194.7201,194.7697,194.6605,194.6605,141038.0
2023-12-19 13:55:00,196.08,196.12,196.01,196.09,127710.0,194.6704,194.7102,194.6009,194.6804,127710.0
2023-12-19 14:00:00,196.09,196.15,196.08,196.12,158029.0,194.6804,194.7399,194.6704,194.7102,158029.0
2023-12-19 14:05:00,196.13,196.18,196.04,196.05,173313.0,194.7201,194.7697,194.6307,194.6407,173313.0
2023-12-19 14:10:00,196.05,196.12,196.01,196.02,176995.0,194.6407,194.7102,194.6009,194.6109,176995.0
2023-12-19 14:15:00,196.02,196.13,196.01,196.05,182118.0,194.6109,194.7201,194.6009,194.6407,182118.0
2023-12-19 14:20:00,196.05,196.08,195.99,196.06,193106.0,194.6407,194.6704,194.5811,194.6506,193106.0
2023-12-19 14:25:00,196.05,196.12,195.99,196.07,178013.0,194.6407,194.7102,194.5811,194.6605,178013.0
2023-12-19 14:30:00,196.08,196.11,196.01,196.09,156364.0,194.6704,194.7002,194.6009,194.6804,156364.0
2023-12-19 14:35:00,196.09,196.12,196.04,196.09,168074.0,194.6804,194.7102,194.6307,194.6804,168074.0
2023-12-19 14:40:00,196.09,196.11,196.01,196.09,163951.0,194.6804,194.7002,194.6009,194.6804,163951.0
2023-12-19 14:45:00,196.09,196.12,196.06,196.08,130644.0,194.6804,194.7102,194.6506,194.6704,130644.0
2023-12-19 14:50:00,196.09,196.1,196.04,196.06,112044.0,194.6804,194.6903,194.6307,194.6506,112044.0
2023-12-19 14:55:00,196.06,196.12,196.06,196.09,122524.0,194.6506,194.7102,194.6506,194.6804,122524.0
2023-12-19 15:00:00,196.1,196.13,196.06,196.12,194245.0,194.6903,194.7201,194.6506,194.7102,194245.0
2023-12-19 15:05:00,196.12,196.14,195.98,196.12,289934.0,194.7102,194.73,194.5712,194.7102,289934.0
2023-12-19 15:10:00,196.13,196.3,196.1,196.3,250315.0,194.7201,194.8889,194.6903,194.8889,250315.0
2023-12-19 15:15:00,196.3,196.33,196.27,196.31,164125.0,194.8889,194.9186,194.8591,194.8988,164125.0
2023-12-19 15:20:00,196.32,196.37,196.31,196.33,193414.0,194.9087,194.9584,194.8988,194.9186,193414.0
2023-12-19 15:25:00,196.33,196.47,196.31,196.45,307566.0,194.9186,195.0576,194.8988,195.0378,307566.0
2023-12-19 15:30:00,196.45,196.52,196.35,196.41,295733.0,195.0378,195.1073,194.9385,194.9981,295733.0
2023-12-19 15:35:00,196.4,196.44,196.33,196.37,193724.0,194.9881,195.0279,194.9186,194.9584,193724.0
2023-12-19 15:40:00,196.38,196.48,196.37,196.4,303275.0,194.9683,195.0676,194.9584,194.9881,303275.0
2023-12-19 15:45:00,196.39,196.42,196.32,196.36,319818.0,194.9782,195.008,194.9087,194.9484,319818.0
2023-12-19 15:50:00,196.36,196.8,196.35,196.72,888684.0,194.9484,195.3853,194.9385,195.3058,888684.0
2023-12-19 15:55:00,196.71,196.95,196.71,196.93,1339800.0,195.2959,195.5342,195.2959,195.5143,1339800.0
2023-12-20 09:30:00,196.86,197.39,196.69,196.95,1881614.0,195.4448,195.971,195.2761,195.5342,1881614.0
2023-12-20 09:35:00,196.94,197.25,196.89,197.22,738737.0,195.5243,195.832,195.4746,195.8022,738737.0
2023-12-20 09:40:00,197.21,197.59,197.2,197.56,834376.0,195.7923,196.1696,195.7824,196.1398,834376.0
2023-12-20 09:45:00,197.56,197.68,197.37,197.64,719533.0,196.1398,196.2589,195.9512,196.2192,719533.0
2023-12-20 09:50:00,197.64,197.66,197.23,197.44,521253.0,196.2192,196.2391,195.8122,196.0207,521253.0
2023-12-20 09:55:00,197.44,197.62,197.37,197.52,490498.0,196.0207,196.1994,195.9512,196.1001,490498.0
2023-12-20 10:00:00,197.51,197.67,197.38,197.41,558629.0,196.0902,196.249,195.9611,195.9909,558629.0
2023-12-20 10:05:00,197.42,197.62,197.39,197.56,377737.0,196.0008,196.1994,195.971,196.1398,377737.0
2023-12-20 10:10:00,197.56,197.57,197.34,197.35,349798.0,196.1398,196.1497,195.9214,195.9313,349798.0
2023-12-20 10:15:00,197.36,197.44,197.23,197.41,375478.0,195.9412,196.0207,195.8122,195.9909,375478.0
2023-12-20 10:20:00,197.4,197.54,197.4,197.46,343500.0,195.981,196.1199,195.981,196.0405,343500.0
2023-12-20 10:25:00,197.46,197.48,197.34,197.39,286126.0,196.0405,196.0604,195.9214,195.971,286126.0
2023-12-20 10:30:00,197.39,197.6,197.38,197.43,359344.0,195.971,196.1795,195.9611,196.0107,359344.0
2023-12-20 10:35:00,197.42,197.44,197.26,197.33,275946.0,196.0008,196.0207,195.842,195.9115,275946.0
2023-12-20 10:40:00,197.33,197.48,197.32,197.42,254419.0,195.9115,196.0604,195.9015,196.0008,254419.0
2023-12-20 10:45:00,197.42,197.5,197.3,197.4,245885.0,196.0008,196.0802,195.8817,195.981,245885.0
2023-12-20 10:50:00,197.4,197.44,197.33,197.35,214265.0,195.981,196.0207,195.9115,195.9313,214265.0
2023-12-20 10:55:00,197.34,197.44,197.34,197.39,293666.0,195.9214,196.0207,195.9214,195.971,293666.0
2023-12-20 11:00:00,197.39,197.44,197.31,197.32,382746.0,195.971,196.0207,195.8916,195.9015,382746.0
2023-12-20 11:05:00,197.31,197.4,197.25,197.3,265452.0,195.8916,195.981,195.832,195.8817,265452.0
2023-12-20 11:10:00,197.29,197.37,197.18,197.21,287450.0,195.8717,195.9512,195.7625,195.7923,287450.0
2023-12-20 11:15:00,197.21,197.37,197.18,197.36,276811.0,195.7923,195.9512,195.7625,195.9412,276811.0
2023-12-20 11:20:00,197.36,197.44,197.25,197.29,254648.0,195.9412,196.0207,195.832,195.8717,254648.0
2023-12-20 11:25:00,197.28,197.3,197.14,197.23,262848.0,195.8618,195.8817,195.7228,195.8122,262848.0
2023-12-20 11:30:00,197.23,197.27,197.08,197.09,270348.0,195.8122,195.8519,195.6633,195.6732,270348.0
2023-12-20 11:35:00,197.1,197.2,197.03,197.1,267504.0,195.6831,195.7824,195.6136,195.6831,267504.0
2023-12-20 11:40:00,197.09,197.12,197.01,197.08,192724.0,195.6732,195.703,195.5938,195.6633,192724.0
2023-12-20 11:45:00,197.08,197.25,197.07,197.23,205131.0,195.6633,195.832,195.6533,195.8122,205131.0
2023-12-20 11:50:00,197.23,197.35,197.2,197.27,247427.0,195.8122,195.9313,195.7824,195.8519,247427.0
2023-12-20 11:55:00,197.28,197.32,197.2,197.3,205934.0,195.8618,195.9015,195.7824,195.8817,205934.0
2023-12-20 12:00:00,197.31,197.43,197.24,197.24,305500.0,195.8916,196.0107,195.8221,195.8221,305500.0
2023-12-20 12:05:00,197.24,197.35,197.2,197.34,234514.0,195.8221,195.9313,195.7824,195.9214,234514.0
2023-12-20 12:10:00,197.34,197.42,197.32,197.35,165786.0,195.9214,196.0008,195.9015,195.9313,165786.0
2023-12-20 12:15:00,197.35,197.36,197.25,197.35,164547.0,195.9313,195.9412,195.832,195.9313,164547.0
2023-12-20 12:20:00,197.34,197.36,197.24,197.35,207819.0,195.9214,195.9412,195.8221,195.9313,207819.0
2023-12-20 12:25:00,197.36,197.44,197.34,197.36,164003.0,195.9412,196.0207,195.9214,195.9412,164003.0
2023-12-20 12:30:00,197.35,197.37,197.22,197.26,236832.0,195.9313,195.9512,195.8022,195.842,236832.0
2023-12-20 12:35:00,197.28,197.31,197.24,197.28,144827.0,195.8618,195.8916,195.8221,195.8618,144827.0
2023-12-20 12:40:00,197.27,197.37,197.25,197.36,163410.0,195.8519,195.9512,195.832,195.9412,163410.0
2023-12-20 12:45:00,197.36,197.4,197.32,197.35,118272.0,195.9412,195.981,195.9015,195.9313,118272.0
2023-12-20 12:50:00,197.35,197.38,197.31,197.34,148043.0,195.9313,195.9611,195.8916,195.9214,148043.0
2023-12-20 12:55:00,197.34,197.44,197.32,197.41,207142.0,195.9214,196.0207,195.9015,195.9909,207142.0
2023-12-20 13:00:00,197.41,197.43,197.32,197.41,190855.0,195.9909,196.0107,195.9015,195.9909,190855.0
2023-12-20 13:05:00,197.4,197.42,197.32,197.33,156682.0,195.981,196.0008,195.9015,195.9115,156682.0
2023-12-20 13:10:00,197.34,197.45,197.33,197.36,174032.0,195.9214,196.0306,195.9115,195.9412,174032.0
2023-12-20 13:15:00,197.36,197.45,197.35,197.41,234968.0,195.9412,196.0306,195.9313,195.9909,234968.0
2023-12-20 13:20:00,197.41,197.46,197.37,197.37,171715.0,195.9909,196.0405,195.9512,195.9512,171715.0
2023-12-20 13:25:00,197.38,197.45,197.37,197.4,190823.0,195.9611,196.0306,195.9512,195.981,190823.0
2023-12-20 13:30:00,197.41,197.57,197.4,197.56,290282.0,195.9909,196.1497,195.981,196.1398,290282.0
2023-12-20 13:35:00,197.56,197.57,197.32,197.34,213099.0,196.1398,196.1497,195.9015,195.9214,213099.0
2023-12-20 13:40:00,197.34,197.42,197.23,197.27,259613.0,195.9214,196.0008,195.8122,195.8519,259613.0
2023-12-20 13:45:00,197.26,197.33,197.23,197.3,167827.0,195.842,195.9115,195.8122,195.8817,167827.0
2023-12-20 13:50:00,197.3,197.33,197.25,197.27,211335.0,195.8817,195.9115,195.832,195.8519,211335.0
2023-12-20 13:55:00,197.27,197.32,197.16,197.24,187530.0,195.8519,195.9015,195.7427,195.8221,187530.0
2023-12-20 14:00:00,197.23,197.29,197.11,197.14,203908.0,195.8122,195.8717,195.693,195.7228,203908.0
2023-12-20 14:05:00,197.15,197.25,197.14,197.21,178120.0,195.7328,195.832,195.7228,195.7923,178120.0
2023-12-20 14:10:00,197.21,197.31,197.19,197.31,207001.0,195.7923,195.8916,195.7725,195.8916,207001.0
2023-12-20 14:15:00,197.31,197.34,197.23,197.25,157412.0,195.8916,195.9214,195.8122,195.832,157412.0
2023-12-20 14:20:00,197.25,197.29,197.17,197.17,212339.0,195.832,195.8717,195.7526,195.7526,212339.0
2023-12-20 14:25:00,197.17,197.25,197.14,197.19,192843.0,195.7526,195.832,195.7228,195.7725,192843.0
2023-12-20 14:30:00,197.19,197.24,196.97,197.03,293426.0,195.7725,195.8221,195.554,195.6136,293426.0
2023-12-20 14:35:00,197.03,197.13,196.68,196.73,399912.0,195.6136,195.7129,195.2661,195.3158,399912.0
2023-12-20 14:40:00,196.72,196.77,196.47,196.48,390537.0,195.3058,195.3555,195.0576,195.0676,390537.0
2023-12-20 14:45:00,196.48,196.58,196.27,196.36,412852.0,195.0676,195.1668,194.8591,194.9484,412852.0
2023-12-20 14:50:00,196.36,196.4,195.68,196.16,910750.0,194.9484,194.9881,194.2733,194.7499,910750.0
2023-12-20 14:55:00,196.16,196.3,195.71,195.72,720690.0,194.7499,194.8889,194.3031,194.313,720690.0
2023-12-20 15:00:00,195.72,195.87,195.42,195.55,736491.0,194.313,194.462,194.0152,194.1443,736491.0
2023-12-20 15:05:00,195.56,195.75,195.41,195.74,750635.0,194.1542,194.3428,194.0053,194.3329,750635.0
2023-12-20 15:10:00,195.72,196.18,195.58,195.63,979970.0,194.313,194.7697,194.174,194.2237,979970.0
2023-12-20 15:15:00,195.63,196.09,195.63,195.81,524765.0,194.2237,194.6804,194.2237,194.4024,524765.0
2023-12-20 15:20:00,195.8,195.88,195.42,195.42,452530.0,194.3925,194.4719,194.0152,194.0152,452530.0
2023-12-20 15:25:00,195.42,195.7,195.16,195.2,671865.0,194.0152,194.2932,193.7571,193.7968,671865.0
2023-12-20 15:30:00,195.21,195.48,195.15,195.21,542686.0,193.8067,194.0748,193.7471,193.8067,542686.0
2023-12-20 15:35:00,195.21,195.28,195.14,195.23,517652.0,193.8067,193.8762,193.7372,193.8266,517652.0
2023-12-20 15:40:00,195.24,195.54,195.24,195.48,571418.0,193.8365,194.1343,193.8365,194.0748,571418.0
2023-12-20 15:45:00,195.49,195.57,195.36,195.52,538238.0,194.0847,194.1641,193.9556,194.1145,538238.0
2023-12-20 15:50:00,195.52,195.75,195.32,195.51,1190416.0,194.1145,194.3428,193.9159,194.1045,1190416.0
2023-12-20 15:55:00,195.5,195.5,194.84,194.84,2751949.0,194.0946,194.0946,193.4394,193.4394,2751949.0
2023-12-21 09:30:00,196.13,197.08,195.77,196.94,1637532.0,194.7201,195.6633,194.3627,195.5243,1637532.0
2023-12-21 09:35:00,196.95,197.03,196.66,196.75,545282.0,195.5342,195.6136,195.2463,195.3356,545282.0
2023-12-21 09:40:00,196.75,196.88,196.46,196.75,521385.0,195.3356,195.4647,195.0477,195.3356,521385.0
2023-12-21 09:45:00,196.76,196.85,196.23,196.28,476551.0,195.3456,195.4349,194.8194,194.869,476551.0
2023-12-21 09:50:00,196.27,196.33,196.07,196.07,397758.0,194.8591,194.9186,194.6605,194.6605,397758.0
2023-12-21 09:55:00,196.07,196.08,195.68,195.78,558886.0,194.6605,194.6704,194.2733,194.3726,558886.0
2023-12-21 10:00:00,195.78,195.82,195.38,195.47,601500.0,194.3726,194.4123,193.9755,194.0648,601500.0
2023-12-21 10:05:00,195.47,195.48,194.86,194.98,786468.0,194.0648,194.0748,193.4592,193.5784,786468.0
2023-12-21 10:10:00,194.99,195.27,194.82,195.14,696264.0,193.5883,193.8663,193.4195,193.7372,696264.0
2023-12-21 10:15:00,195.15,195.34,195.04,195.23,568337.0,193.7471,193.9358,193.6379,193.8266,568337.0
2023-12-21 10:20:00,195.23,195.63,195.18,195.53,592916.0,193.8266,194.2237,193.7769,194.1244,592916.0
2023-12-21 10:25:00,195.54,195.56,195.08,195.13,473483.0,194.1343,194.1542,193.6776,193.7273,473483.0
2023-12-21 10:30:00,195.13,195.2,195.03,195.11,374520.0,193.7273,193.7968,193.628,193.7074,374520.0
2023-12-21 10:35:00,195.09,195.1,194.82,194.95,453773.0,193.6876,193.6975,193.4195,193.5486,453773.0
2023-12-21 10:40:00,194.96,195.15,194.92,195.03,383375.0,193.5585,193.7471,193.5188,193.628,383375.0
2023-12-21 10:45:00,195.03,195.1,194.9,194.93,308452.0,193.628,193.6975,193.4989,193.5287,308452.0
2023-12-21 10:50:00,194.94,194.94,194.46,194.52,603194.0,193.5386,193.5386,193.0621,193.1217,603194.0
2023-12-21 10:55:00,194.52,194.56,194.29,194.44,473450.0,193.1217,193.1614,192.8933,193.0422,473450.0
2023-12-21 11:00:00,194.44,194.88,194.34,194.82,519210.0,193.0422,193.4791,192.943,193.4195,519210.0
2023-12-21 11:05:00,194.81,194.86,194.36,194.47,314406.0,193.4096,193.4592,192.9628,193.072,314406.0
2023-12-21 11:10:00,194.47,194.68,194.42,194.62,289366.0,193.072,193.2805,193.0224,193.2209,289366.0
2023-12-21 11:15:00,194.62,194.72,194.45,194.66,281295.0,193.2209,193.3202,193.0522,193.2607,281295.0
2023-12-21 11:20:00,194.65,194.75,194.43,194.75,329321.0,193.2507,193.35,193.0323,193.35,329321.0
2023-12-21 11:25:00,194.75,194.89,194.58,194.86,327566.0,193.35,193.489,193.1812,193.4592,327566.0
2023-12-21 11:30:00,194.86,194.9,194.59,194.77,359123.0,193.4592,193.4989,193.1912,193.3699,359123.0
2023-12-21 11:35:00,194.78,194.97,194.77,194.86,340481.0,193.3798,193.5684,193.3699,193.4592,340481.0
2023-12-21 11:40:00,194.88,194.88,194.74,194.8,215281.0,193.4791,193.4791,193.3401,193.3996,215281.0
2023-12-21 11:45:00,194.8,194.91,194.79,194.86,199159.0,193.3996,193.5089,193.3897,193.4592,199159.0
2023-12-21 11:50:00,194.87,194.87,194.61,194.62,247781.0,193.4691,193.4691,193.211,193.2209,247781.0
2023-12-21 11:55:00,194.61,194.66,194.44,194.49,263361.0,193.211,193.2607,193.0422,193.0919,263361.0
2023-12-21 12:00:00,194.49,194.53,194.11,194.12,448526.0,193.0919,193.1316,192.7146,192.7245,448526.0
2023-12-21 12:05:00,194.13,194.35,193.94,193.95,466044.0,192.7345,192.9529,192.5458,192.5558,466044.0
2023-12-21 12:10:00,193.95,194.12,193.91,194.03,385601.0,192.5558,192.7245,192.516,192.6352,385601.0
2023-12-21 12:15:00,194.04,194.23,194.03,194.15,332230.0,192.6451,192.8337,192.6352,192.7543,332230.0
2023-12-21 12:20:00,194.16,194.28,194.1,194.22,281045.0,192.7642,192.8834,192.7047,192.8238,281045.0
2023-12-21 12:25:00,194.23,194.23,193.95,194.04,298402.0,192.8337,192.8337,192.5558,192.6451,298402.0
2023-12-21 12:30:00,194.05,194.26,193.91,193.92,408558.0,192.655,192.8635,192.516,192.526,408558.0
2023-12-21 12:35:00,193.93,194.02,193.83,193.85,327061.0,192.5359,192.6253,192.4366,192.4565,327061.0
2023-12-21 12:40:00,193.84,194.06,193.78,193.91,314819.0,192.4465,192.665,192.387,192.516,314819.0
2023-12-21 12:45:00,193.91,193.97,193.76,193.8,297788.0,192.516,192.5756,192.3671,192.4068,297788.0
2023-12-21 12:50:00,193.79,194.02,193.75,193.78,262406.0,192.3969,192.6253,192.3572,192.387,262406.0
2023-12-21 12:55:00,193.78,193.83,193.67,193.75,269974.0,192.387,192.4366,192.2778,192.3572,269974.0
2023-12-21 13:00:00,193.75,194.05,193.71,194.03,340643.0,192.3572,192.655,192.3175,192.6352,340643.0
2023-12-21 13:05:00,194.02,194.09,193.83,193.94,206890.0,192.6253,192.6947,192.4366,192.5458,206890.0
2023-12-21 13:10:00,193.92,194.11,193.85,193.88,182870.0,192.526,192.7146,192.4565,192.4863,182870.0
2023-12-21 13:15:00,193.88,193.88,193.52,193.53,343540.0,192.4863,192.4863,192.1288,192.1388,343540.0
2023-12-21 13:20:00,193.53,194.04,193.5,193.94,460318.0,192.1388,192.6451,192.109,192.5458,460318.0
2023-12-21 13:25:00,193.95,194.09,193.81,194.06,226845.0,192.5558,192.6947,192.4168,192.665,226845.0
2023-12-21 13:30:00,194.07,194.24,194.01,194.11,285109.0,192.6749,192.8437,192.6153,192.7146,285109.0
2023-12-21 13:35:00,194.1,194.11,193.92,193.93,228138.0,192.7047,192.7146,192.526,192.5359,228138.0
2023-12-21 13:40:00,193.93,194.07,193.86,193.93,290329.0,192.5359,192.6749,192.4664,192.5359,290329.0
2023-12-21 13:45:00,193.94,194.14,193.86,193.9,321584.0,192.5458,192.7444,192.4664,192.5061,321584.0
2023-12-21 13:50:00,193.9,194.01,193.77,194.0,282270.0,192.5061,192.6153,192.377,192.6054,282270.0
2023-12-21 13:55:00,193.99,194.1,193.91,194.06,206367.0,192.5955,192.7047,192.516,192.665,206367.0
2023-12-21 14:00:00,194.06,194.09,193.95,194.05,223013.0,192.665,192.6947,192.5558,192.655,223013.0
2023-12-21 14:05:00,194.05,194.12,193.93,193.95,184449.0,192.655,192.7245,192.5359,192.5558,184449.0
2023-12-21 14:10:00,193.94,194.04,193.82,193.88,243633.0,192.5458,192.6451,192.4267,192.4863,243633.0
2023-12-21 14:15:00,193.88,194.15,193.78,194.07,286454.0,192.4863,192.7543,192.387,192.6749,286454.0
2023-12-21 14:20:00,194.07,194.08,193.84,193.86,227849.0,192.6749,192.6848,192.4465,192.4664,227849.0
2023-12-21 14:25:00,193.86,194.0,193.85,194.0,192890.0,192.4664,192.6054,192.4565,192.6054,192890.0
2023-12-21 14:30:00,194.0,194.1,193.86,194.08,237952.0,192.6054,192.7047,192.4664,192.6848,237952.0
2023-12-21 14:35:00,194.08,194.19,194.03,194.13,213679.0,192.6848,192.794,192.6352,192.7345,213679.0
2023-12-21 14:40:00,194.14,194.31,194.11,194.28,314842.0,192.7444,192.9132,192.7146,192.8834,314842.0
2023-12-21 14:45:00,194.28,194.36,194.13,194.16,268708.0,192.8834,192.9628,192.7345,192.7642,268708.0
2023-12-21 14:50:00,194.16,194.31,194.06,194.08,228558.0,192.7642,192.9132,192.665,192.6848,228558.0
2023-12-21 14:55:00,194.08,194.09,193.8,193.89,346812.0,192.6848,192.6947,192.4068,192.4962,346812.0
2023-12-21 15:00:00,193.89,193.94,193.76,193.87,329763.0,192.4962,192.5458,192.3671,192.4763,329763.0
2023-12-21 15:05:00,193.88,193.98,193.85,193.94,262503.0,192.4863,192.5855,192.4565,192.5458,262503.0
2023-12-21 15:10:00,193.94,194.28,193.91,194.23,449701.0,192.5458,192.8834,192.516,192.8337,449701.0
2023-12-21 15:15:00,194.22,194.28,194.13,194.25,297455.0,192.8238,192.8834,192.7345,192.8536,297455.0
2023-12-21 15:20:00,194.27,194.38,194.11,194.15,290962.0,192.8735,192.9827,192.7146,192.7543,290962.0
2023-12-21 15:25:00,194.14,194.42,194.03,194.41,409729.0,192.7444,193.0224,192.6352,193.0124,409729.0
2023-12-21 15:30:00,194.41,194.51,194.33,194.5,369739.0,193.0124,193.1117,192.933,193.1018,369739.0
2023-12-21 15:35:00,194.51,194.74,194.47,194.7,515024.0,193.1117,193.3401,193.072,193.3004,515024.0
2023-12-21 15:40:00,194.71,194.79,194.67,194.7,442006.0,193.3103,193.3897,193.2706,193.3004,442006.0
2023-12-21 15:45:00,194.7,194.82,194.62,194.64,384800.0,193.3004,193.4195,193.2209,193.2408,384800.0
2023-12-21 15:50:00,194.64,194.98,194.58,194.9,881409.0,193.2408,193.5784,193.1812,193.4989,881409.0
2023-12-21 15:55:00,194.89,194.9,194.67,194.68,1591189.0,193.489,193.4989,193.2706,193.2805,1591189.0
2023-12-22 09:30:00,195.17,195.41,194.71,194.72,1268274.0,193.767,194.0053,193.3103,193.3202,1268274.0
2023-12-22 09:35:00,194.72,194.82,194.42,194.67,632342.0,193.3202,193.4195,193.0224,193.2706,632342.0
2023-12-22 09:40:00,194.67,194.93,194.64,194.91,574687.0,193.2706,193.5287,193.2408,193.5089,574687.0
2023-12-22 09:45:00,194.9,195.01,194.71,194.99,503709.0,193.4989,193.6081,193.3103,193.5883,503709.0
2023-12-22 09:50:00,194.99,195.31,194.98,195.2,543426.0,193.5883,193.906,193.5784,193.7968,543426.0
2023-12-22 09:55:00,195.2,195.31,195.07,195.24,356396.0,193.7968,193.906,193.6677,193.8365,356396.0
2023-12-22 10:00:00,195.23,195.29,194.85,194.96,465398.0,193.8266,193.8861,193.4493,193.5585,465398.0
2023-12-22 10:05:00,194.96,195.08,194.77,194.92,367305.0,193.5585,193.6776,193.3699,193.5188,367305.0
2023-12-22 10:10:00,194.92,195.05,194.83,194.98,314600.0,193.5188,193.6478,193.4294,193.5784,314600.0
2023-12-22 10:15:00,194.98,195.0,194.83,194.88,273087.0,193.5784,193.5982,193.4294,193.4791,273087.0
2023-12-22 10:20:00,194.88,194.9,194.58,194.61,422256.0,193.4791,193.4989,193.1812,193.211,422256.0
2023-12-22 10:25:00,194.61,194.84,194.55,194.67,340756.0,193.211,193.4394,193.1514,193.2706,340756.0
2023-12-22 10:30:00,194.67,194.75,194.46,194.71,471919.0,193.2706,193.35,193.0621,193.3103,471919.0
2023-12-22 10:35:00,194.7,194.71,194.36,194.5,364459.0,193.3004,193.3103,192.9628,193.1018,364459.0
2023-12-22 10:40:00,194.5,194.6,194.42,194.48,280958.0,193.1018,193.2011,193.0224,193.0819,280958.0
2023-12-22 10:45:00,194.48,194.61,194.47,194.57,330826.0,193.0819,193.211,193.072,193.1713,330826.0
2023-12-22 10:50:00,194.56,194.56,194.41,194.46,293507.0,193.1614,193.1614,193.0124,193.0621,293507.0
2023-12-22 10:55:00,194.45,194.48,194.33,194.34,321936.0,193.0522,193.0819,192.933,192.943,321936.0
2023-12-22 11:00:00,194.34,194.38,194.09,194.16,423038.0,192.943,192.9827,192.6947,192.7642,423038.0
2023-12-22 11:05:00,194.16,194.22,194.01,194.07,422483.0,192.7642,192.8238,192.6153,192.6749,422483.0
2023-12-22 11:10:00,194.08,194.28,194.02,194.26,322132.0,192.6848,192.8834,192.6253,192.8635,322132.0
2023-12-22 11:15:00,194.25,194.27,194.11,194.21,250502.0,192.8536,192.8735,192.7146,192.8139,250502.0
2023-12-22 11:20:00,194.21,194.3,194.13,194.14,235177.0,192.8139,192.9032,192.7345,192.7444,235177.0
2023-12-22 11:25:00,194.14,194.22,194.05,194.18,203214.0,192.7444,192.8238,192.655,192.7841,203214.0
2023-12-22 11:30:00,194.17,194.35,194.17,194.3,266992.0,192.7742,192.9529,192.7742,192.9032,266992.0
2023-12-22 11:35:00,194.29,194.31,194.15,194.27,191983.0,192.8933,192.9132,192.7543,192.8735,191983.0
2023-12-22 11:40:00,194.27,194.28,194.12,194.23,160393.0,192.8735,192.8834,192.7245,192.8337,160393.0
2023-12-22 11:45:00,194.23,194.23,194.14,194.16,220969.0,192.8337,192.8337,192.7444,192.7642,220969.0
2023-12-22 11:50:00,194.16,194.29,194.13,194.22,191572.0,192.7642,192.8933,192.7345,192.8238,191572.0
2023-12-22 11:55:00,194.22,194.27,194.13,194.13,208464.0,192.8238,192.8735,192.7345,192.7345,208464.0
2023-12-22 12:00:00,194.14,194.28,194.13,194.23,194449.0,192.7444,192.8834,192.7345,192.8337,194449.0
2023-12-22 12:05:00,194.23,194.32,194.04,194.13,337784.0,192.8337,192.9231,192.6451,192.7345,337784.0
2023-12-22 12:10:00,194.14,194.22,194.04,194.06,163897.0,192.7444,192.8238,192.6451,192.665,163897.0
2023-12-22 12:15:00,194.05,194.14,194.0,194.02,240265.0,192.655,192.7444,192.6054,192.6253,240265.0
2023-12-22 12:20:00,194.03,194.03,193.84,193.88,375365.0,192.6352,192.6352,192.4465,192.4863,375365.0
2023-12-22 12:25:00,193.88,194.11,193.85,194.05,297261.0,192.4863,192.7146,192.4565,192.655,297261.0
2023-12-22 12:30:00,194.06,194.12,193.95,194.11,257266.0,192.665,192.7245,192.5558,192.7146,257266.0
2023-12-22 12:35:00,194.11,194.16,194.06,194.15,226548.0,192.7146,192.7642,192.665,192.7543,226548.0
2023-12-22 12:40:00,194.16,194.23,194.14,194.21,220373.0,192.7642,192.8337,192.7444,192.8139,220373.0
2023-12-22 12:45:00,194.21,194.27,194.19,194.2,176409.0,192.8139,192.8735,192.794,192.804,176409.0
2023-12-22 12:50:00,194.2,194.22,194.12,194.2,178733.0,192.804,192.8238,192.7245,192.804,178733.0
2023-12-22 12:55:00,194.19,194.26,194.12,194.25,164079.0,192.794,192.8635,192.7245,192.8536,164079.0
2023-12-22 13:00:00,194.26,194.27,194.16,194.24,203926.0,192.8635,192.8735,192.7642,192.8437,203926.0
2023-12-22 13:05:00,194.23,194.38,194.23,194.34,230238.0,192.8337,192.9827,192.8337,192.943,230238.0
2023-12-22 13:10:00,194.34,194.46,194.32,194.44,163817.0,192.943,193.0621,192.9231,193.0422,163817.0
2023-12-22 13:15:00,194.44,194.45,194.3,194.31,206320.0,193.0422,193.0522,192.9032,192.9132,206320.0
2023-12-22 13:20:00,194.31,194.34,194.18,194.18,218687.0,192.9132,192.943,192.7841,192.7841,218687.0
2023-12-22 13:25:00,194.18,194.2,194.1,194.13,230910.0,192.7841,192.804,192.7047,192.7345,230910.0
2023-12-22 13:30:00,194.13,194.25,194.12,194.23,191169.0,192.7345,192.8536,192.7245,192.8337,191169.0
2023-12-22 13:35:00,194.23,194.3,194.13,194.17,177962.0,192.8337,192.9032,192.7345,192.7742,177962.0
2023-12-22 13:40:00,194.17,194.19,194.02,194.12,171102.0,192.7742,192.794,192.6253,192.7245,171102.0
2023-12-22 13:45:00,194.12,194.2,194.07,194.16,156592.0,192.7245,192.804,192.6749,192.7642,156592.0
2023-12-22 13:50:00,194.16,194.2,193.98,194.0,229311.0,192.7642,192.804,192.5855,192.6054,229311.0
2023-12-22 13:55:00,194.0,194.08,193.98,194.0,141188.0,192.6054,192.6848,192.5855,192.6054,141188.0
2023-12-22 14:00:00,194.01,194.02,193.85,193.85,153047.0,192.6153,192.6253,192.4565,192.4565,153047.0
2023-12-22 14:05:00,193.86,193.88,193.58,193.77,483566.0,192.4664,192.4863,192.1884,192.377,483566.0
2023-12-22 14:10:00,193.75,193.89,193.73,193.8,184430.0,192.3572,192.4962,192.3373,192.4068,184430.0
2023-12-22 14:15:00,193.8,193.8,193.43,193.53,471162.0,192.4068,192.4068,192.0395,192.1388,471162.0
2023-12-22 14:20:00,193.53,193.67,193.17,193.32,359869.0,192.1388,192.2778,191.7814,191.9303,359869.0
2023-12-22 14:25:00,193.32,193.35,193.08,193.12,264468.0,191.9303,191.9601,191.692,191.7317,264468.0
2023-12-22 14:30:00,193.12,193.29,192.97,193.2,542655.0,191.7317,191.9005,191.5828,191.8111,542655.0
2023-12-22 14:35:00,193.19,193.51,193.16,193.44,255807.0,191.8012,192.1189,191.7714,192.0494,255807.0
2023-12-22 14:40:00,193.44,193.66,193.41,193.65,253381.0,192.0494,192.2678,192.0196,192.2579,253381.0
2023-12-22 14:45:00,193.64,193.82,193.63,193.76,271281.0,192.248,192.4267,192.2381,192.3671,271281.0
2023-12-22 14:50:00,193.76,193.9,193.75,193.81,198871.0,192.3671,192.5061,192.3572,192.4168,198871.0
2023-12-22 14:55:00,193.8,193.89,193.78,193.8,207840.0,192.4068,192.4962,192.387,192.4068,207840.0
2023-12-22 15:00:00,193.81,193.87,193.61,193.75,384555.0,192.4168,192.4763,192.2182,192.3572,384555.0
2023-12-22 15:05:00,193.75,193.81,193.62,193.62,200021.0,192.3572,192.4168,192.2281,192.2281,200021.0
2023-12-22 15:10:00,193.63,193.76,193.61,193.73,252434.0,192.2381,192.3671,192.2182,192.3373,252434.0
2023-12-22 15:15:00,193.73,193.8,193.67,193.79,319095.0,192.3373,192.4068,192.2778,192.3969,319095.0
2023-12-22 15:20:00,193.78,193.86,193.74,193.81,311138.0,192.387,192.4664,192.3473,192.4168,311138.0
2023-12-22 15:25:00,193.81,193.98,193.8,193.98,361632.0,192.4168,192.5855,192.4068,192.5855,361632.0
2023-12-22 15:30:00,193.98,193.99,193.83,193.84,260682.0,192.5855,192.5955,192.4366,192.4465,260682.0
2023-12-22 15:35:00,193.84,193.85,193.69,193.7,352975.0,192.4465,192.4565,192.2976,192.3076,352975.0
2023-12-22 15:40:00,193.71,193.72,193.57,193.66,330662.0,192.3175,192.3274,192.1785,192.2678,330662.0
2023-12-22 15:45:00,193.66,193.82,193.57,193.59,415526.0,192.2678,192.4267,192.1785,192.1983,415526.0
2023-12-22 15:50:00,193.59,193.8,193.54,193.63,713856.0,192.1983,192.4068,192.1487,192.2381,713856.0
2023-12-22 15:55:00,193.62,193.72,193.48,193.53,1659762.0,192.2281,192.3274,192.0891,192.1388,1659762.0
2023-12-26 09:30:00,193.61,193.78,193.19,193.4,1121271.0,192.2182,192.387,191.8012,192.0097,1121271.0
2023-12-26 09:35:00,193.41,193.85,193.32,193.45,547767.0,192.0196,192.4565,191.9303,192.0593,547767.0
2023-12-26 09:40:00,193.46,193.89,193.45,193.74,542485.0,192.0693,192.4962,192.0593,192.3473,542485.0
2023-12-26 09:45:00,193.74,193.87,193.31,193.39,435385.0,192.3473,192.4763,191.9204,191.9998,435385.0
2023-12-26 09:50:00,193.4,193.42,193.03,193.07,455854.0,192.0097,192.0296,191.6424,191.6821,455854.0
2023-12-26 09:55:00,193.08,193.26,192.98,193.25,504157.0,191.692,191.8707,191.5927,191.8608,504157.0
2023-12-26 10:00:00,193.25,193.28,193.1,193.12,318126.0,191.8608,191.8906,191.7119,191.7317,318126.0
2023-12-26 10:05:00,193.12,193.13,193.01,193.09,252464.0,191.7317,191.7417,191.6225,191.7019,252464.0
2023-12-26 10:10:00,193.09,193.17,193.03,193.03,245906.0,191.7019,191.7814,191.6424,191.6424,245906.0
2023-12-26 10:15:00,193.03,193.16,192.89,193.11,418315.0,191.6424,191.7714,191.5034,191.7218,418315.0
2023-12-26 10:20:00,193.12,193.18,193.06,193.13,236230.0,191.7317,191.7913,191.6722,191.7417,236230.0
2023-12-26 10:25:00,193.13,193.23,193.03,193.07,272093.0,191.7417,191.8409,191.6424,191.6821,272093.0
2023-12-26 10:30:00,193.08,193.18,193.06,193.1,253056.0,191.692,191.7913,191.6722,191.7119,253056.0
2023-12-26 10:35:00,193.11,193.34,193.11,193.32,320077.0,191.7218,191.9501,191.7218,191.9303,320077.0
2023-12-26 10:40:00,193.32,193.44,193.2,193.24,301429.0,191.9303,192.0494,191.8111,191.8509,301429.0
2023-12-26 10:45:00,193.24,193.27,193.14,193.24,236105.0,191.8509,191.8806,191.7516,191.8509,236105.0
2023-12-26 10:50:00,193.24,193.24,193.01,193.05,258850.0,191.8509,191.8509,191.6225,191.6622,258850.0
2023-12-26 10:55:00,193.05,193.23,193.04,193.23,166622.0,191.6622,191.8409,191.6523,191.8409,166622.0
2023-12-26 11:00:00,193.23,193.23,193.05,193.1,172370.0,191.8409,191.8409,191.6622,191.7119,172370.0
2023-12-26 11:05:00,193.1,193.18,193.01,193.09,178752.0,191.7119,191.7913,191.6225,191.7019,178752.0
2023-12-26 11:10:00,193.09,193.18,193.02,193.14,138595.0,191.7019,191.7913,191.6324,191.7516,138595.0
2023-12-26 11:15:00,193.14,193.16,192.94,193.0,241804.0,191.7516,191.7714,191.553,191.6126,241804.0
2023-12-26 11:20:00,193.0,193.05,192.9,192.9,160490.0,191.6126,191.6622,191.5133,191.5133,160490.0
2023-12-26 11:25:00,192.9,193.02,192.89,192.97,211539.0,191.5133,191.6324,191.5034,191.5828,211539.0
2023-12-26 11:30:00,192.97,193.16,192.96,193.1,223492.0,191.5828,191.7714,191.5729,191.7119,223492.0
2023-12-26 11:35:00,193.11,193.15,193.08,193.1,143222.0,191.7218,191.7615,191.692,191.7119,143222.0
2023-12-26 11:40:00,193.09,193.16,193.07,193.13,105052.0,191.7019,191.7714,191.6821,191.7417,105052.0
2023-12-26 11:45:00,193.13,193.24,193.13,193.15,200193.0,191.7417,191.8509,191.7417,191.7615,200193.0
2023-12-26 11:50:00,193.15,193.3,193.13,193.29,192782.0,191.7615,191.9104,191.7417,191.9005,192782.0
2023-12-26 11:55:00,193.29,193.29,193.15,193.23,183511.0,191.9005,191.9005,191.7615,191.8409,183511.0
2023-12-26 12:00:00,193.22,193.23,193.12,193.15,149578.0,191.831,191.8409,191.7317,191.7615,149578.0
2023-12-26 12:05:00,193.14,193.16,193.05,193.06,189785.0,191.7516,191.7714,191.6622,191.6722,189785.0
2023-12-26 12:10:00,193.06,193.22,193.06,193.17,225352.0,191.6722,191.831,191.6722,191.7814,225352.0
2023-12-26 12:15:00,193.17,193.21,193.12,193.16,173377.0,191.7814,191.8211,191.7317,191.7714,173377.0
2023-12-26 12:20:00,193.15,193.24,193.12,193.17,149273.0,191.7615,191.8509,191.7317,191.7814,149273.0
2023-12-26 12:25:00,193.17,193.22,193.08,193.09,115887.0,191.7814,191.831,191.692,191.7019,115887.0
2023-12-26 12:30:00,193.09,193.14,193.07,193.09,189494.0,191.7019,191.7516,191.6821,191.7019,189494.0
2023-12-26 12:35:00,193.09,193.12,193.03,193.09,213882.0,191.7019,191.7317,191.6424,191.7019,213882.0
2023-12-26 12:40:00,193.09,193.12,193.06,193.11,191070.0,191.7019,191.7317,191.6722,191.7218,191070.0
2023-12-26 12:45:00,193.12,193.33,193.11,193.28,236446.0,191.7317,191.9402,191.7218,191.8906,236446.0
2023-12-26 12:50:00,193.28,193.31,193.23,193.28,156893.0,191.8906,191.9204,191.8409,191.8906,156893.0
2023-12-26 12:55:00,193.28,193.29,193.14,193.18,157161.0,191.8906,191.9005,191.7516,191.7913,157161.0
2023-12-26 13:00:00,193.18,193.29,193.17,193.27,116060.0,191.7913,191.9005,191.7814,191.8806,116060.0
2023-12-26 13:05:00,193.28,193.31,193.21,193.3,115312.0,191.8906,191.9204,191.8211,191.9104,115312.0
2023-12-26 13:10:00,193.3,193.36,193.26,193.28,186872.0,191.9104,191.97,191.8707,191.8906,186872.0
2023-12-26 13:15:00,193.28,193.29,193.21,193.24,107162.0,191.8906,191.9005,191.8211,191.8509,107162.0
2023-12-26 13:20:00,193.25,193.27,193.18,193.21,149536.0,191.8608,191.8806,191.7913,191.8211,149536.0
2023-12-26 13:25:00,193.21,193.22,193.11,193.14,165891.0,191.8211,191.831,191.7218,191.7516,165891.0
2023-12-26 13:30:00,193.15,193.16,193.07,193.08,149308.0,191.7615,191.7714,191.6821,191.692,149308.0
2023-12-26 13:35:00,193.08,193.08,193.02,193.04,152793.0,191.692,191.692,191.6324,191.6523,152793.0
2023-12-26 13:40:00,193.04,193.07,193.0,193.03,203190.0,191.6523,191.6821,191.6126,191.6424,203190.0
2023-12-26 13:45:00,193.03,193.08,192.99,193.0,191015.0,191.6424,191.692,191.6027,191.6126,191015.0
2023-12-26 13:50:00,193.01,193.02,192.83,192.87,222955.0,191.6225,191.6324,191.4438,191.4835,222955.0
2023-12-26 13:55:00,192.86,192.92,192.86,192.89,188935.0,191.4736,191.5332,191.4736,191.5034,188935.0
2023-12-26 14:00:00,192.89,193.01,192.87,193.0,200857.0,191.5034,191.6225,191.4835,191.6126,200857.0
2023-12-26 14:05:00,193.0,193.01,192.92,192.93,116781.0,191.6126,191.6225,191.5332,191.5431,116781.0
2023-12-26 14:10:00,192.94,193.02,192.93,192.99,168682.0,191.553,191.6324,191.5431,191.6027,168682.0
2023-12-26 14:15:00,192.99,193.07,192.97,193.04,174125.0,191.6027,191.6821,191.5828,191.6523,174125.0
2023-12-26 14:20:00,193.03,193.14,193.01,193.13,174020.0,191.6424,191.7516,191.6225,191.7417,174020.0
2023-12-26 14:25:00,193.12,193.13,193.03,193.08,131590.0,191.7317,191.7417,191.6424,191.692,131590.0
2023-12-26 14:30:00,193.09,193.1,193.01,193.02,159962.0,191.7019,191.7119,191.6225,191.6324,159962.0
2023-12-26 14:35:00,193.01,193.05,192.97,193.0,177411.0,191.6225,191.6622,191.5828,191.6126,177411.0
2023-12-26 14:40:00,193.01,193.02,192.96,192.96,130383.0,191.6225,191.6324,191.5729,191.5729,130383.0
2023-12-26 14:45:00,192.97,193.04,192.96,192.97,142846.0,191.5828,191.6523,191.5729,191.5828,142846.0
2023-12-26 14:50:00,192.98,193.02,192.97,193.01,166507.0,191.5927,191.6324,191.5828,191.6225,166507.0
2023-12-26 14:55:00,193.0,193.07,192.98,193.05,169752.0,191.6126,191.6821,191.5927,191.6622,169752.0
2023-12-26 15:00:00,193.05,193.12,193.02,193.1,175421.0,191.6622,191.7317,191.6324,191.7119,175421.0
2023-12-26 15:05:00,193.1,193.19,193.08,193.11,246344.0,191.7119,191.8012,191.692,191.7218,246344.0
2023-12-26 15:10:00,193.11,193.22,193.1,193.18,174047.0,191.7218,191.831,191.7119,191.7913,174047.0
2023-12-26 15:15:00,193.19,193.21,193.15,193.2,142008.0,191.8012,191.8211,191.7615,191.8111,142008.0
2023-12-26 15:20:00,193.2,193.28,193.18,193.25,218096.0,191.8111,191.8906,191.7913,191.8608,218096.0
2023-12-26 15:25:00,193.25,193.46,193.25,193.41,520017.0,191.8608,192.0693,191.8608,192.0196,520017.0
2023-12-26 15:30:00,193.42,193.49,193.38,193.44,372822.0,192.0296,192.0991,191.9899,192.0494,372822.0
2023-12-26 15:35:00,193.43,193.47,193.22,193.25,353433.0,192.0395,192.0792,191.831,191.8608,353433.0
2023-12-26 15:40:00,193.25,193.27,193.2,193.25,242769.0,191.8608,191.8806,191.8111,191.8608,242769.0
2023-12-26 15:45:00,193.25,193.25,193.1,193.11,308155.0,191.8608,191.8608,191.7119,191.7218,308155.0
2023-12-26 15:50:00,193.1,193.19,192.96,193.0,619547.0,191.7119,191.8012,191.5729,191.6126,619547.0
2023-12-26 15:55:00,193.0,193.11,192.92,193.04,1232520.0,191.6126,191.7218,191.5332,191.6523,1232520.0
2023-12-27 09:30:00,192.49,192.88,192.36,192.57,1515135.0,191.1063,191.4934,190.9772,191.1857,1515135.0
2023-12-27 09:35:00,192.57,192.84,192.47,192.72,514509.0,191.1857,191.4537,191.0864,191.3346,514509.0
2023-12-27 09:40:00,192.72,192.9,192.66,192.87,373736.0,191.3346,191.5133,191.275,191.4835,373736.0
2023-12-27 09:45:00,192.86,192.88,192.6,192.68,340497.0,191.4736,191.4934,191.2155,191.2949,340497.0
2023-12-27 09:50:00,192.68,192.72,192.48,192.71,375849.0,191.2949,191.3346,191.0963,191.3247,375849.0
2023-12-27 09:55:00,192.7,192.73,192.44,192.45,363903.0,191.3147,191.3445,191.0566,191.0665,363903.0
2023-12-27 10:00:00,192.46,192.54,192.19,192.21,556668.0,191.0765,191.1559,190.8084,190.8283,556668.0
2023-12-27 10:05:00,192.21,192.23,192.05,192.06,346038.0,190.8283,190.8481,190.6694,190.6793,346038.0
2023-12-27 10:10:00,192.06,192.1,191.44,191.61,981070.0,190.6793,190.7191,190.0638,190.2326,981070.0
2023-12-27 10:15:00,191.61,191.79,191.58,191.72,613230.0,190.2326,190.4113,190.2028,190.3418,613230.0
2023-12-27 10:20:00,191.72,191.72,191.52,191.58,420783.0,190.3418,190.3418,190.1432,190.2028,420783.0
2023-12-27 10:25:00,191.59,191.75,191.55,191.64,382832.0,190.2127,190.3716,190.173,190.2624,382832.0
2023-12-27 10:30:00,191.64,191.67,191.37,191.38,551178.0,190.2624,190.2921,189.9943,190.0042,551178.0
2023-12-27 10:35:00,191.38,191.44,191.1,191.4,703665.0,190.0042,190.0638,189.7262,190.0241,703665.0
2023-12-27 10:40:00,191.41,191.44,191.27,191.42,376316.0,190.034,190.0638,189.895,190.0439,376316.0
2023-12-27 10:45:00,191.42,191.64,191.39,191.63,419389.0,190.0439,190.2624,190.0142,190.2524,419389.0
2023-12-27 10:50:00,191.63,191.66,191.52,191.65,250183.0,190.2524,190.2822,190.1432,190.2723,250183.0
2023-12-27 10:55:00,191.65,191.78,191.63,191.67,365267.0,190.2723,190.4014,190.2524,190.2921,365267.0
2023-12-27 11:00:00,191.68,191.7,191.49,191.61,305103.0,190.3021,190.3219,190.1134,190.2326,305103.0
2023-12-27 11:05:00,191.6,191.64,191.47,191.58,280374.0,190.2226,190.2624,190.0936,190.2028,280374.0
2023-12-27 11:10:00,191.57,191.58,191.49,191.51,137565.0,190.1929,190.2028,190.1134,190.1333,137565.0
2023-12-27 11:15:00,191.52,191.53,191.38,191.4,316504.0,190.1432,190.1532,190.0042,190.0241,316504.0
2023-12-27 11:20:00,191.4,191.42,191.27,191.28,278314.0,190.0241,190.0439,189.895,189.9049,278314.0
2023-12-27 11:25:00,191.28,191.73,191.09,191.68,921745.0,189.9049,190.3517,189.7163,190.3021,921745.0
2023-12-27 11:30:00,191.68,191.69,191.55,191.62,684186.0,190.3021,190.312,190.173,190.2425,684186.0
2023-12-27 11:35:00,191.63,192.06,191.62,191.96,812762.0,190.2524,190.6793,190.2425,190.5801,812762.0
2023-12-27 11:40:00,191.96,191.99,191.84,191.97,538629.0,190.5801,190.6098,190.4609,190.59,538629.0
2023-12-27 11:45:00,191.97,192.18,191.95,192.05,368303.0,190.59,190.7985,190.5701,190.6694,368303.0
2023-12-27 11:50:00,192.05,192.18,191.93,191.95,408980.0,190.6694,190.7985,190.5503,190.5701,408980.0
2023-12-27 11:55:00,191.96,192.15,191.93,192.14,276106.0,190.5801,190.7687,190.5503,190.7588,276106.0
2023-12-27 12:00:00,192.15,192.24,192.11,192.23,510995.0,190.7687,190.858,190.729,190.8481,510995.0
2023-12-27 12:05:00,192.23,192.32,192.14,192.22,271606.0,190.8481,190.9375,190.7588,190.8382,271606.0
2023-12-27 12:10:00,192.22,192.31,192.19,192.28,197850.0,190.8382,190.9275,190.8084,190.8978,197850.0
2023-12-27 12:15:00,192.28,192.37,192.26,192.36,261221.0,190.8978,190.9871,190.8779,190.9772,261221.0
2023-12-27 12:20:00,192.36,192.47,192.26,192.36,452143.0,190.9772,191.0864,190.8779,190.9772,452143.0
2023-12-27 12:25:00,192.37,192.53,192.31,192.48,293226.0,190.9871,191.146,190.9275,191.0963,293226.0
2023-12-27 12:30:00,192.48,192.71,192.47,192.71,460384.0,191.0963,191.3247,191.0864,191.3247,460384.0
2023-12-27 12:35:00,192.71,192.71,192.57,192.64,266830.0,191.3247,191.3247,191.1857,191.2552,266830.0
2023-12-27 12:40:00,192.65,192.7,192.46,192.55,396990.0,191.2651,191.3147,191.0765,191.1658,396990.0
2023-12-27 12:45:00,192.55,192.75,192.52,192.73,330396.0,191.1658,191.3644,191.136,191.3445,330396.0
2023-12-27 12:50:00,192.72,192.74,192.54,192.59,190116.0,191.3346,191.3545,191.1559,191.2055,190116.0
2023-12-27 12:55:00,192.58,192.68,192.56,192.64,174078.0,191.1956,191.2949,191.1757,191.2552,174078.0
2023-12-27 13:00:00,192.64,192.88,192.64,192.83,373841.0,191.2552,191.4934,191.2552,191.4438,373841.0
2023-12-27 13:05:00,192.83,193.06,192.77,192.95,676567.0,191.4438,191.6722,191.3842,191.5629,676567.0
2023-12-27 13:10:00,192.95,193.15,192.84,192.93,464654.0,191.5629,191.7615,191.4537,191.5431,464654.0
2023-12-27 13:15:00,192.93,192.98,192.79,192.91,301170.0,191.5431,191.5927,191.4041,191.5232,301170.0
2023-12-27 13:20:00,192.92,192.93,192.81,192.91,172506.0,191.5332,191.5431,191.424,191.5232,172506.0
2023-12-27 13:25:00,192.89,193.04,192.87,192.98,224697.0,191.5034,191.6523,191.4835,191.5927,224697.0
2023-12-27 13:30:00,192.98,193.08,192.97,193.07,194273.0,191.5927,191.692,191.5828,191.6821,194273.0
2023-12-27 13:35:00,193.07,193.15,193.04,193.11,202954.0,191.6821,191.7615,191.6523,191.7218,202954.0
2023-12-27 13:40:00,193.11,193.28,193.11,193.28,396446.0,191.7218,191.8906,191.7218,191.8906,396446.0
2023-12-27 13:45:00,193.27,193.43,193.25,193.4,364637.0,191.8806,192.0395,191.8608,192.0097,364637.0
2023-12-27 13:50:00,193.41,193.5,193.36,193.43,320426.0,192.0196,192.109,191.97,192.0395,320426.0
2023-12-27 13:55:00,193.43,193.49,193.34,193.38,239058.0,192.0395,192.0991,191.9501,191.9899,239058.0
2023-12-27 14:00:00,193.38,193.38,192.93,193.0,469758.0,191.9899,191.9899,191.5431,191.6126,469758.0
2023-12-27 14:05:00,193.0,193.1,192.95,193.04,307160.0,191.6126,191.7119,191.5629,191.6523,307160.0
2023-12-27 14:10:00,193.02,193.05,192.79,192.86,344916.0,191.6324,191.6622,191.4041,191.4736,344916.0
2023-12-27 14:15:00,192.86,192.93,192.78,192.91,275415.0,191.4736,191.5431,191.3942,191.5232,275415.0
2023-12-27 14:20:00,192.91,193.08,192.87,193.05,314427.0,191.5232,191.692,191.4835,191.6622,314427.0
2023-12-27 14:25:00,193.05,193.24,192.99,193.15,397895.0,191.6622,191.8509,191.6027,191.7615,397895.0
2023-12-27 14:30:00,193.17,193.24,193.09,193.15,260365.0,191.7814,191.8509,191.7019,191.7615,260365.0
2023-12-27 14:35:00,193.15,193.21,193.12,193.13,134976.0,191.7615,191.8211,191.7317,191.7417,134976.0
2023-12-27 14:40:00,193.13,193.13,192.89,192.96,358023.0,191.7417,191.7417,191.5034,191.5729,358023.0
2023-12-27 14:45:00,192.96,193.1,192.92,193.09,137059.0,191.5729,191.7119,191.5332,191.7019,137059.0
2023-12-27 14:50:00,193.09,193.13,192.76,192.82,305733.0,191.7019,191.7417,191.3743,191.4339,305733.0
2023-12-27 14:55:00,192.83,193.0,192.79,192.92,217885.0,191.4438,191.6126,191.4041,191.5332,217885.0
2023-12-27 15:00:00,192.92,193.01,192.88,192.97,311390.0,191.5332,191.6225,191.4934,191.5828,311390.0
2023-12-27 15:05:00,192.97,192.98,192.84,192.91,199684.0,191.5828,191.5927,191.4537,191.5232,199684.0
2023-12-27 15:10:00,192.91,192.98,192.86,192.9,169988.0,191.5232,191.5927,191.4736,191.5133,169988.0
2023-12-27 15:15:00,192.9,193.03,192.88,193.02,216541.0,191.5133,191.6424,191.4934,191.6324,216541.0
2023-12-27 15:20:00,193.01,193.04,192.91,192.94,176758.0,191.6225,191.6523,191.5232,191.553,176758.0
2023-12-27 15:25:00,192.95,192.95,192.81,192.93,206634.0,191.5629,191.5629,191.424,191.5431,206634.0
2023-12-27 15:30:00,192.93,193.02,192.91,193.0,220550.0,191.5431,191.6324,191.5232,191.6126,220550.0
2023-12-27 15:35:00,193.01,193.12,192.99,193.09,340016.0,191.6225,191.7317,191.6027,191.7019,340016.0
2023-12-27 15:40:00,193.09,193.12,192.89,192.91,306290.0,191.7019,191.7317,191.5034,191.5232,306290.0
2023-12-27 15:45:00,192.91,192.94,192.77,192.83,318137.0,191.5232,191.553,191.3842,191.4438,318137.0
2023-12-27 15:50:00,192.84,193.0,192.73,192.86,591224.0,191.4537,191.6126,191.3445,191.4736,591224.0
2023-12-27 15:55:00,192.87,193.22,192.83,193.17,1753105.0,191.4835,191.831,191.4438,191.7814,1753105.0
2023-12-28 09:30:00,194.09,194.66,193.99,194.23,1807663.0,192.6947,193.2607,192.5955,192.8337,1807663.0
2023-12-28 09:35:00,194.25,194.42,194.16,194.32,556502.0,192.8536,193.0224,192.7642,192.9231,556502.0
2023-12-28 09:40:00,194.31,194.64,194.22,194.64,571948.0,192.9132,193.2408,192.8238,193.2408,571948.0
2023-12-28 09:45:00,194.64,194.65,194.11,194.27,613610.0,193.2408,193.2507,192.7146,192.8735,613610.0
2023-12-28 09:50:00,194.26,194.31,194.08,194.09,398914.0,192.8635,192.9132,192.6848,192.6947,398914.0
2023-12-28 09:55:00,194.08,194.14,193.98,194.09,388143.0,192.6848,192.7444,192.5855,192.6947,388143.0
2023-12-28 10:00:00,194.09,194.23,193.91,193.92,460851.0,192.6947,192.8337,192.516,192.526,460851.0
2023-12-28 10:05:00,193.91,193.95,193.73,193.91,372255.0,192.516,192.5558,192.3373,192.516,372255.0
2023-12-28 10:10:00,193.91,193.98,193.85,193.92,223113.0,192.516,192.5855,192.4565,192.526,223113.0
2023-12-28 10:15:00,193.92,194.03,193.85,193.87,304469.0,192.526,192.6352,192.4565,192.4763,304469.0
2023-12-28 10:20:00,193.86,194.17,193.86,194.15,306225.0,192.4664,192.7742,192.4664,192.7543,306225.0
2023-12-28 10:25:00,194.15,194.27,194.14,194.25,329588.0,192.7543,192.8735,192.7444,192.8536,329588.0
2023-12-28 10:30:00,194.25,194.36,194.19,194.28,350610.0,192.8536,192.9628,192.794,192.8834,350610.0
2023-12-28 10:35:00,194.29,194.3,194.12,194.18,288753.0,192.8933,192.9032,192.7245,192.7841,288753.0
2023-12-28 10:40:00,194.18,194.29,194.1,194.22,253603.0,192.7841,192.8933,192.7047,192.8238,253603.0
2023-12-28 10:45:00,194.22,194.47,194.21,194.43,403310.0,192.8238,193.072,192.8139,193.0323,403310.0
2023-12-28 10:50:00,194.43,194.48,194.33,194.36,284516.0,193.0323,193.0819,192.933,192.9628,284516.0
2023-12-28 10:55:00,194.36,194.46,194.19,194.21,317983.0,192.9628,193.0621,192.794,192.8139,317983.0
2023-12-28 11:00:00,194.21,194.22,194.01,194.12,356945.0,192.8139,192.8238,192.6153,192.7245,356945.0
2023-12-28 11:05:00,194.12,194.21,194.01,194.13,264969.0,192.7245,192.8139,192.6153,192.7345,264969.0
2023-12-28 11:10:00,194.13,194.19,194.06,194.14,231842.0,192.7345,192.794,192.665,192.7444,231842.0
2023-12-28 11:15:00,194.15,194.18,193.92,193.92,206157.0,192.7543,192.7841,192.526,192.526,206157.0
2023-12-28 11:20:00,193.93,194.11,193.89,194.0,239063.0,192.5359,192.7146,192.4962,192.6054,239063.0
2023-12-28 11:25:00,194.0,194.09,193.89,194.05,233259.0,192.6054,192.6947,192.4962,192.655,233259.0
2023-12-28 11:30:00,194.06,194.18,193.99,194.14,226651.0,192.665,192.7841,192.5955,192.7444,226651.0
2023-12-28 11:35:00,194.14,194.18,194.08,194.14,140848.0,192.7444,192.7841,192.6848,192.7444,140848.0
2023-12-28 11:40:00,194.14,194.17,194.1,194.11,151631.0,192.7444,192.7742,192.7047,192.7146,151631.0
2023-12-28 11:45:00,194.12,194.17,194.08,194.14,123414.0,192.7245,192.7742,192.6848,192.7444,123414.0
2023-12-28 11:50:00,194.14,194.18,194.08,194.17,141237.0,192.7444,192.7841,192.6848,192.7742,141237.0
2023-12-28 11:55:00,194.18,194.22,194.08,194.13,197463.0,192.7841,192.8238,192.6848,192.7345,197463.0
2023-12-28 12:00:00,194.13,194.25,194.07,194.24,192026.0,192.7345,192.8536,192.6749,192.8437,192026.0
2023-12-28 12:05:00,194.23,194.43,194.21,194.23,228905.0,192.8337,193.0323,192.8139,192.8337,228905.0
2023-12-28 12:10:00,194.23,194.27,194.16,194.18,131580.0,192.8337,192.8735,192.7642,192.7841,131580.0
2023-12-28 12:15:00,194.19,194.23,194.13,194.16,187017.0,192.794,192.8337,192.7345,192.7642,187017.0
2023-12-28 12:20:00,194.16,194.2,194.07,194.13,206244.0,192.7642,192.804,192.6749,192.7345,206244.0
2023-12-28 12:25:00,194.13,194.23,194.11,194.16,142887.0,192.7345,192.8337,192.7146,192.7642,142887.0
2023-12-28 12:30:00,194.17,194.19,194.1,194.12,124579.0,192.7742,192.794,192.7047,192.7245,124579.0
2023-12-28 12:35:00,194.13,194.13,193.98,193.99,174859.0,192.7345,192.7345,192.5855,192.5955,174859.0
2023-12-28 12:40:00,193.99,194.02,193.92,193.96,148798.0,192.5955,192.6253,192.526,192.5657,148798.0
2023-12-28 12:45:00,193.96,193.97,193.9,193.92,142675.0,192.5657,192.5756,192.5061,192.526,142675.0
2023-12-28 12:50:00,193.91,194.04,193.89,193.96,221343.0,192.516,192.6451,192.4962,192.5657,221343.0
2023-12-28 12:55:00,193.96,194.05,193.93,193.98,182061.0,192.5657,192.655,192.5359,192.5855,182061.0
2023-12-28 13:00:00,193.98,193.98,193.61,193.75,394256.0,192.5855,192.5855,192.2182,192.3572,394256.0
2023-12-28 13:05:00,193.75,193.87,193.58,193.86,236789.0,192.3572,192.4763,192.1884,192.4664,236789.0
2023-12-28 13:10:00,193.86,193.93,193.7,193.72,270732.0,192.4664,192.5359,192.3076,192.3274,270732.0
2023-12-28 13:15:00,193.72,193.81,193.68,193.7,257295.0,192.3274,192.4168,192.2877,192.3076,257295.0
2023-12-28 13:20:00,193.7,193.75,193.62,193.75,228160.0,192.3076,192.3572,192.2281,192.3572,228160.0
2023-12-28 13:25:00,193.74,193.76,193.65,193.7,161228.0,192.3473,192.3671,192.2579,192.3076,161228.0
2023-12-28 13:30:00,193.7,193.8,193.67,193.78,184434.0,192.3076,192.4068,192.2778,192.387,184434.0
2023-12-28 13:35:00,193.78,193.93,193.75,193.88,280551.0,192.387,192.5359,192.3572,192.4863,280551.0
2023-12-28 13:40:00,193.88,193.91,193.76,193.87,128645.0,192.4863,192.516,192.3671,192.4763,128645.0
2023-12-28 13:45:00,193.87,193.89,193.8,193.86,118257.0,192.4763,192.4962,192.4068,192.4664,118257.0
2023-12-28 13:50:00,193.87,193.98,193.87,193.92,180472.0,192.4763,192.5855,192.4763,192.526,180472.0
2023-12-28 13:55:00,193.91,193.92,193.83,193.87,125098.0,192.516,192.526,192.4366,192.4763,125098.0
2023-12-28 14:00:00,193.88,193.98,193.86,193.98,172558.0,192.4863,192.5855,192.4664,192.5855,172558.0
2023-12-28 14:05:00,193.97,194.01,193.91,194.0,162491.0,192.5756,192.6153,192.516,192.6054,162491.0
2023-12-28 14:10:00,193.99,194.07,193.97,193.98,201008.0,192.5955,192.6749,192.5756,192.5855,201008.0
2023-12-28 14:15:00,193.97,194.07,193.95,194.02,147347.0,192.5756,192.6749,192.5558,192.6253,147347.0
2023-12-28 14:20:00,194.02,194.05,193.97,194.03,144313.0,192.6253,192.655,192.5756,192.6352,144313.0
2023-12-28 14:25:00,194.03,194.06,193.99,194.02,154539.0,192.6352,192.665,192.5955,192.6253,154539.0
2023-12-28 14:30:00,194.02,194.05,193.95,194.02,182130.0,192.6253,192.655,192.5558,192.6253,182130.0
2023-12-28 14:35:00,194.03,194.09,193.99,194.04,179783.0,192.6352,192.6947,192.5955,192.6451,179783.0
2023-12-28 14:40:00,194.04,194.06,193.99,194.01,134418.0,192.6451,192.665,192.5955,192.6153,134418.0
2023-12-28 14:45:00,194.02,194.02,193.92,193.96,144684.0,192.6253,192.6253,192.526,192.5657,144684.0
2023-12-28 14:50:00,193.97,193.98,193.89,193.94,152424.0,192.5756,192.5855,192.4962,192.5458,152424.0
2023-12-28 14:55:00,193.93,193.99,193.92,193.97,106280.0,192.5359,192.5955,192.526,192.5756,106280.0
2023-12-28 15:00:00,193.97,193.97,193.81,193.83,276129.0,192.5756,192.5756,192.4168,192.4366,276129.0
2023-12-28 15:05:00,193.83,193.96,193.76,193.95,197890.0,192.4366,192.5657,192.3671,192.5558,197890.0
2023-12-28 15:10:00,193.95,193.95,193.73,193.83,223395.0,192.5558,192.5558,192.3373,192.4366,223395.0
2023-12-28 15:15:00,193.83,193.83,193.64,193.78,372754.0,192.4366,192.4366,192.248,192.387,372754.0
2023-12-28 15:20:00,193.77,193.84,193.63,193.64,194243.0,192.377,192.4465,192.2381,192.248,194243.0
2023-12-28 15:25:00,193.65,193.7,193.55,193.68,342316.0,192.2579,192.3076,192.1586,192.2877,342316.0
2023-12-28 15:30:00,193.67,193.72,193.59,193.61,203548.0,192.2778,192.3274,192.1983,192.2182,203548.0
2023-12-28 15:35:00,193.62,193.69,193.61,193.64,181544.0,192.2281,192.2976,192.2182,192.248,181544.0
2023-12-28 15:40:00,193.64,193.76,193.61,193.74,277933.0,192.248,192.3671,192.2182,192.3473,277933.0
2023-12-28 15:45:00,193.73,193.86,193.66,193.77,353131.0,192.3373,192.4664,192.2678,192.377,353131.0
2023-12-28 15:50:00,193.76,193.76,193.17,193.25,929743.0,192.3671,192.3671,191.7814,191.8608,929743.0
2023-12-28 15:55:00,193.25,193.72,193.23,193.62,2340382.0,191.8608,192.3274,191.8409,192.2281,2340382.0
2023-12-29 09:30:00,193.88,194.4,193.81,194.03,1028476.0,192.4863,193.0025,192.4168,192.6352,1028476.0
2023-12-29 09:35:00,194.04,194.04,193.51,193.53,378792.0,192.6451,192.6451,192.1189,192.1388,378792.0
2023-12-29 09:40:00,193.54,193.62,193.43,193.56,295864.0,192.1487,192.2281,192.0395,192.1686,295864.0
2023-12-29 09:45:00,193.55,193.69,193.47,193.67,366333.0,192.1586,192.2976,192.0792,192.2778,366333.0
2023-12-29 09:50:00,193.67,193.78,193.6,193.69,258900.0,192.2778,192.387,192.2083,192.2976,258900.0
2023-12-29 09:55:00,193.68,193.68,193.48,193.5,202738.0,192.2877,192.2877,192.0891,192.109,202738.0
2023-12-29 10:00:00,193.5,193.51,193.28,193.4,281169.0,192.109,192.1189,191.8906,192.0097,281169.0
2023-12-29 10:05:00,193.39,193.43,193.26,193.28,250428.0,191.9998,192.0395,191.8707,191.8906,250428.0
2023-12-29 10:10:00,193.28,193.42,193.25,193.37,246361.0,191.8906,192.0296,191.8608,191.9799,246361.0
2023-12-29 10:15:00,193.37,193.39,193.3,193.32,245450.0,191.9799,191.9998,191.9104,191.9303,245450.0
2023-12-29 10:20:00,193.33,193.38,193.22,193.27,251382.0,191.9402,191.9899,191.831,191.8806,251382.0
2023-12-29 10:25:00,193.27,193.52,193.25,193.51,236953.0,191.8806,192.1288,191.8608,192.1189,236953.0
2023-12-29 10:30:00,193.51,193.55,193.1,193.27,334082.0,192.1189,192.1586,191.7119,191.8806,334082.0
2023-12-29 10:35:00,193.27,193.29,193.17,193.21,170059.0,191.8806,191.9005,191.7814,191.8211,170059.0
2023-12-29 10:40:00,193.2,193.23,192.96,193.0,289763.0,191.8111,191.8409,191.5729,191.6126,289763.0
2023-12-29 10:45:00,193.0,193.1,192.67,192.73,345378.0,191.6126,191.7119,191.285,191.3445,345378.0
2023-12-29 10:50:00,192.73,192.9,192.66,192.73,261829.0,191.3445,191.5133,191.275,191.3445,261829.0
2023-12-29 10:55:00,192.73,192.82,192.67,192.75,250521.0,191.3445,191.4339,191.285,191.3644,250521.0
2023-12-29 11:00:00,192.76,192.87,192.58,192.84,356714.0,191.3743,191.4835,191.1956,191.4537,356714.0
2023-12-29 11:05:00,192.84,192.87,192.5,192.59,271511.0,191.4537,191.4835,191.1162,191.2055,271511.0
2023-12-29 11:10:00,192.59,192.63,192.39,192.41,210980.0,191.2055,191.2452,191.007,191.0268,210980.0
2023-12-29 11:15:00,192.42,192.48,192.17,192.34,337135.0,191.0368,191.0963,190.7886,190.9573,337135.0
2023-12-29 11:20:00,192.34,192.38,192.07,192.13,239256.0,190.9573,190.997,190.6893,190.7488,239256.0
2023-12-29 11:25:00,192.13,192.14,191.9,191.96,389895.0,190.7488,190.7588,190.5205,190.5801,389895.0
2023-12-29 11:30:00,191.97,192.07,191.89,192.02,292115.0,190.59,190.6893,190.5106,190.6396,292115.0
2023-12-29 11:35:00,192.02,192.1,191.93,192.04,280328.0,190.6396,190.7191,190.5503,190.6595,280328.0
2023-12-29 11:40:00,192.03,192.16,191.96,191.99,230282.0,190.6496,190.7786,190.5801,190.6098,230282.0
2023-12-29 11:45:00,191.99,192.38,191.98,192.35,347277.0,190.6098,190.997,190.5999,190.9673,347277.0
2023-12-29 11:50:00,192.35,192.4,192.19,192.4,246202.0,190.9673,191.0169,190.8084,191.0169,246202.0
2023-12-29 11:55:00,192.39,192.45,192.31,192.32,169803.0,191.007,191.0665,190.9275,190.9375,169803.0
2023-12-29 12:00:00,192.33,192.48,192.22,192.25,209506.0,190.9474,191.0963,190.8382,190.868,209506.0
2023-12-29 12:05:00,192.25,192.27,192.11,192.16,307765.0,190.868,190.8878,190.729,190.7786,307765.0
2023-12-29 12:10:00,192.17,192.23,192.0,192.03,447146.0,190.7886,190.8481,190.6198,190.6496,447146.0
2023-12-29 12:15:00,192.02,192.07,191.85,191.92,355546.0,190.6396,190.6893,190.4709,190.5403,355546.0
2023-12-29 12:20:00,191.92,192.05,191.72,191.86,393600.0,190.5403,190.6694,190.3418,190.4808,393600.0
2023-12-29 12:25:00,191.85,191.97,191.83,191.9,219440.0,190.4709,190.59,190.451,190.5205,219440.0
2023-12-29 12:30:00,191.91,192.06,191.88,191.93,262809.0,190.5304,190.6793,190.5006,190.5503,262809.0
2023-12-29 12:35:00,191.93,191.95,191.81,191.83,228400.0,190.5503,190.5701,190.4311,190.451,228400.0
2023-12-29 12:40:00,191.83,191.93,191.78,191.86,249712.0,190.451,190.5503,190.4014,190.4808,249712.0
2023-12-29 12:45:00,191.85,191.99,191.8,191.85,409410.0,190.4709,190.6098,190.4212,190.4709,409410.0
2023-12-29 12:50:00,191.84,192.0,191.84,191.94,193856.0,190.4609,190.6198,190.4609,190.5602,193856.0
2023-12-29 12:55:00,191.94,192.02,191.93,191.96,282484.0,190.5602,190.6396,190.5503,190.5801,282484.0
2023-12-29 13:00:00,191.96,192.13,191.87,192.08,306702.0,190.5801,190.7488,190.4907,190.6992,306702.0
2023-12-29 13:05:00,192.08,192.23,192.07,192.1,264790.0,190.6992,190.8481,190.6893,190.7191,264790.0
2023-12-29 13:10:00,192.1,192.23,192.08,192.08,273517.0,190.7191,190.8481,190.6992,190.6992,273517.0
2023-12-29 13:15:00,192.09,192.12,191.9,191.97,279559.0,190.7091,190.7389,190.5205,190.59,279559.0
2023-12-29 13:20:00,191.96,192.04,191.88,191.99,170049.0,190.5801,190.6595,190.5006,190.6098,170049.0
2023-12-29 13:25:00,191.99,192.02,191.89,191.9,162876.0,190.6098,190.6396,190.5106,190.5205,162876.0
2023-12-29 13:30:00,191.91,192.13,191.9,192.07,225496.0,190.5304,190.7488,190.5205,190.6893,225496.0
2023-12-29 13:35:00,192.08,192.25,192.07,192.24,238242.0,190.6992,190.868,190.6893,190.858,238242.0
2023-12-29 13:40:00,192.24,192.28,192.19,192.23,175971.0,190.858,190.8978,190.8084,190.8481,175971.0
2023-12-29 13:45:00,192.23,192.35,192.19,192.35,197135.0,190.8481,190.9673,190.8084,190.9673,197135.0
2023-12-29 13:50:00,192.34,192.38,192.23,192.27,154743.0,190.9573,190.997,190.8481,190.8878,154743.0
2023-12-29 13:55:00,192.27,192.42,192.26,192.37,253532.0,190.8878,191.0368,190.8779,190.9871,253532.0
2023-12-29 14:00:00,192.38,192.45,192.24,192.3,179260.0,190.997,191.0665,190.858,190.9176,179260.0
2023-12-29 14:05:00,192.29,192.4,192.27,192.31,138737.0,190.9077,191.0169,190.8878,190.9275,138737.0
2023-12-29 14:10:00,192.3,192.39,192.25,192.28,131812.0,190.9176,191.007,190.868,190.8978,131812.0
2023-12-29 14:15:00,192.28,192.34,192.24,192.34,103300.0,190.8978,190.9573,190.858,190.9573,103300.0
2023-12-29 14:20:00,192.34,192.39,192.28,192.33,128919.0,190.9573,191.007,190.8978,190.9474,128919.0
2023-12-29 14:25:00,192.33,192.38,192.09,192.12,194046.0,190.9474,190.997,190.7091,190.7389,194046.0
2023-12-29 14:30:00,192.12,192.25,192.11,192.21,171923.0,190.7389,190.868,190.729,190.8283,171923.0
2023-12-29 14:35:00,192.21,192.29,192.17,192.24,132645.0,190.8283,190.9077,190.7886,190.858,132645.0
2023-12-29 14:40:00,192.24,192.36,192.19,192.34,165139.0,190.858,190.9772,190.8084,190.9573,165139.0
2023-12-29 14:45:00,192.34,192.46,192.33,192.4,235283.0,190.9573,191.0765,190.9474,191.0169,235283.0
2023-12-29 14:50:00,192.41,192.48,192.4,192.45,135745.0,191.0268,191.0963,191.0169,191.0665,135745.0
2023-12-29 14:55:00,192.47,192.54,192.43,192.47,180269.0,191.0864,191.1559,191.0467,191.0864,180269.0
2023-12-29 15:00:00,192.48,192.5,192.27,192.3,218930.0,191.0963,191.1162,190.8878,190.9176,218930.0
2023-12-29 15:05:00,192.3,192.52,192.27,192.51,304624.0,190.9176,191.136,190.8878,191.1261,304624.0
2023-12-29 15:10:00,192.51,192.63,192.45,192.5,319752.0,191.1261,191.2452,191.0665,191.1162,319752.0
2023-12-29 15:15:00,192.51,192.65,192.47,192.61,297457.0,191.1261,191.2651,191.0864,191.2254,297457.0
2023-12-29 15:20:00,192.61,192.68,192.48,192.55,285657.0,191.2254,191.2949,191.0963,191.1658,285657.0
2023-12-29 15:25:00,192.57,192.73,192.53,192.68,304166.0,191.1857,191.3445,191.146,191.2949,304166.0
2023-12-29 15:30:00,192.68,192.76,192.63,192.64,393373.0,191.2949,191.3743,191.2452,191.2552,393373.0
2023-12-29 15:35:00,192.64,192.72,192.63,192.64,272719.0,191.2552,191.3346,191.2452,191.2552,272719.0
2023-12-29 15:40:00,192.64,192.7,192.47,192.5,370197.0,191.2552,191.3147,191.0864,191.1162,370197.0
2023-12-29 15:45:00,192.5,192.59,192.49,192.51,353941.0,191.1162,191.2055,191.1063,191.1261,353941.0
2023-12-29 15:50:00,192.52,193.13,192.02,192.37,1646719.0,191.136,191.7417,190.6396,190.9871,1646719.0
2023-12-29 15:55:00,192.35,192.9,192.16,192.52,3236088.0,190.9673,191.5133,190.7786,191.136,3236088.0
2024-01-02 09:30:00,187.17,188.44,186.35,187.73,4587807.0,185.8245,187.0854,185.0104,186.3805,4587807.0
2024-01-02 09:35:00,187.76,188.07,187.13,187.53,1555175.0,186.4103,186.718,185.7848,186.1819,1555175.0
2024-01-02 09:40:00,187.54,187.56,186.06,186.26,1854097.0,186.1918,186.2117,184.7225,184.921,1854097.0
2024-01-02 09:45:00,186.25,186.94,186.01,186.1,1431491.0,184.9111,185.5961,184.6728,184.7622,1431491.0
2024-01-02 09:50:00,186.09,186.68,186.09,186.28,1255919.0,184.7523,185.338,184.7523,184.9409,1255919.0
2024-01-02 09:55:00,186.27,186.6,186.03,186.52,1076726.0,184.931,185.2586,184.6927,185.1792,1076726.0
2024-01-02 10:00:00,186.52,186.93,186.48,186.83,1020727.0,185.1792,185.5862,185.1395,185.4869,1020727.0
2024-01-02 10:05:00,186.82,186.97,186.49,186.64,705130.0,185.477,185.6259,185.1494,185.2983,705130.0
2024-01-02 10:10:00,186.63,186.83,186.49,186.53,603647.0,185.2884,185.4869,185.1494,185.1891,603647.0
2024-01-02 10:15:00,186.53,186.58,186.29,186.48,499112.0,185.1891,185.2387,184.9508,185.1395,499112.0
2024-01-02 10:20:00,186.48,186.55,186.27,186.47,469637.0,185.1395,185.209,184.931,185.1295,469637.0
2024-01-02 10:25:00,186.46,186.58,186.07,186.19,601370.0,185.1196,185.2387,184.7324,184.8515,601370.0
2024-01-02 10:30:00,186.18,186.18,185.58,185.58,945023.0,184.8416,184.8416,184.2459,184.2459,945023.0
2024-01-02 10:35:00,185.59,185.69,185.32,185.6,767153.0,184.2559,184.3551,183.9878,184.2658,767153.0
2024-01-02 10:40:00,185.59,185.69,185.26,185.53,578378.0,184.2559,184.3551,183.9282,184.1963,578378.0
2024-01-02 10:45:00,185.53,185.69,185.39,185.44,600045.0,184.1963,184.3551,184.0573,184.1069,600045.0
2024-01-02 10:50:00,185.44,185.55,185.18,185.55,626677.0,184.1069,184.2161,183.8488,184.2161,626677.0
2024-01-02 10:55:00,185.54,185.9,185.47,185.89,611455.0,184.2062,184.5636,184.1367,184.5537,611455.0
2024-01-02 11:00:00,185.88,186.37,185.87,186.34,768827.0,184.5438,185.0302,184.5338,185.0005,768827.0
2024-01-02 11:05:00,186.34,186.52,186.27,186.37,539591.0,185.0005,185.1792,184.931,185.0302,539591.0
2024-01-02 11:10:00,186.37,186.85,186.37,186.6,617647.0,185.0302,185.5068,185.0302,185.2586,617647.0
2024-01-02 11:15:00,186.59,186.7,186.41,186.46,428031.0,185.2487,185.3579,185.07,185.1196,428031.0
2024-01-02 11:20:00,186.45,186.63,186.36,186.47,381364.0,185.1097,185.2884,185.0203,185.1295,381364.0
2024-01-02 11:25:00,186.48,186.91,186.46,186.81,432426.0,185.1395,185.5664,185.1196,185.4671,432426.0
2024-01-02 11:30:00,186.8,187.06,186.78,186.98,533630.0,185.4572,185.7153,185.4373,185.6359,533630.0
2024-01-02 11:35:00,186.98,187.35,186.88,187.06,501307.0,185.6359,186.0032,185.5366,185.7153,501307.0
2024-01-02 11:40:00,187.07,187.07,186.85,186.96,425044.0,185.7252,185.7252,185.5068,185.616,425044.0
2024-01-02 11:45:00,186.96,187.16,186.95,187.04,400150.0,185.616,185.8146,185.6061,185.6954,400150.0
2024-01-02 11:50:00,187.03,187.07,186.7,186.72,452154.0,185.6855,185.7252,185.3579,185.3777,452154.0
2024-01-02 11:55:00,186.72,186.92,186.65,186.74,363934.0,185.3777,185.5763,185.3082,185.3976,363934.0
2024-01-02 12:00:00,186.75,186.96,186.74,186.84,344210.0,185.4075,185.616,185.3976,185.4969,344210.0
2024-01-02 12:05:00,186.84,186.93,186.67,186.85,356767.0,185.4969,185.5862,185.3281,185.5068,356767.0
2024-01-02 12:10:00,186.84,186.88,186.66,186.79,432035.0,185.4969,185.5366,185.3182,185.4472,432035.0
2024-01-02 12:15:00,186.79,186.8,186.57,186.64,478814.0,185.4472,185.4572,185.2288,185.2983,478814.0
2024-01-02 12:20:00,186.64,186.88,186.63,186.88,405862.0,185.2983,185.5366,185.2884,185.5366,405862.0
2024-01-02 12:25:00,186.87,186.92,186.61,186.62,416670.0,185.5267,185.5763,185.2685,185.2784,416670.0
2024-01-02 12:30:00,186.62,186.75,186.53,186.75,374438.0,185.2784,185.4075,185.1891,185.4075,374438.0
2024-01-02 12:35:00,186.75,186.92,186.72,186.91,394592.0,185.4075,185.5763,185.3777,185.5664,394592.0
2024-01-02 12:40:00,186.91,187.04,186.82,186.88,357600.0,185.5664,185.6954,185.477,185.5366,357600.0
2024-01-02 12:45:00,186.87,186.89,186.13,186.18,510914.0,185.5267,185.5465,184.792,184.8416,510914.0
2024-01-02 12:50:00,186.18,186.19,185.98,186.03,457845.0,184.8416,184.8515,184.643,184.6927,457845.0
2024-01-02 12:55:00,186.03,186.11,185.84,185.88,347923.0,184.6927,184.7721,184.5041,184.5438,347923.0
2024-01-02 13:00:00,185.89,185.96,185.79,185.85,299626.0,184.5537,184.6232,184.4544,184.514,299626.0
2024-01-02 13:05:00,185.85,185.91,185.63,185.68,237733.0,184.514,184.5736,184.2956,184.3452,237733.0
2024-01-02 13:10:00,185.68,185.77,185.66,185.75,241672.0,184.3452,184.4346,184.3253,184.4147,241672.0
2024-01-02 13:15:00,185.75,185.76,185.54,185.57,396392.0,184.4147,184.4246,184.2062,184.236,396392.0
2024-01-02 13:20:00,185.58,185.59,185.4,185.51,445432.0,184.2459,184.2559,184.0672,184.1764,445432.0
2024-01-02 13:25:00,185.51,185.57,185.26,185.3,440636.0,184.1764,184.236,183.9282,183.9679,440636.0
2024-01-02 13:30:00,185.29,185.36,185.22,185.31,519187.0,183.958,184.0275,183.8885,183.9779,519187.0
2024-01-02 13:35:00,185.31,185.5,185.24,185.49,473289.0,183.9779,184.1665,183.9084,184.1566,473289.0
2024-01-02 13:40:00,185.48,185.54,185.35,185.39,325825.0,184.1466,184.2062,184.0176,184.0573,325825.0
2024-01-02 13:45:00,185.39,185.45,185.14,185.15,424768.0,184.0573,184.1169,183.8091,183.819,424768.0
2024-01-02 13:50:00,185.14,185.15,184.79,184.95,781604.0,183.8091,183.819,183.4616,183.6205,781604.0
2024-01-02 13:55:00,184.95,184.99,184.74,184.91,439840.0,183.6205,183.6602,183.412,183.5807,439840.0
2024-01-02 14:00:00,184.9,184.98,184.81,184.88,355992.0,183.5708,183.6502,183.4815,183.551,355992.0
2024-01-02 14:05:00,184.88,184.93,184.64,184.64,454100.0,183.551,183.6006,183.3127,183.3127,454100.0
2024-01-02 14:10:00,184.65,184.71,184.56,184.65,604169.0,183.3226,183.3822,183.2333,183.3226,604169.0
2024-01-02 14:15:00,184.65,184.66,184.49,184.5,426800.0,183.3226,183.3325,183.1638,183.1737,426800.0
2024-01-02 14:20:00,184.5,184.55,184.29,184.31,549785.0,183.1737,183.2233,182.9652,182.9851,549785.0
2024-01-02 14:25:00,184.32,184.52,184.23,184.5,544563.0,182.995,183.1935,182.9056,183.1737,544563.0
2024-01-02 14:30:00,184.49,184.68,184.42,184.51,569636.0,183.1638,183.3524,183.0943,183.1836,569636.0
2024-01-02 14:35:00,184.51,184.56,184.33,184.4,352415.0,183.1836,183.2333,183.0049,183.0744,352415.0
2024-01-02 14:40:00,184.38,184.55,184.35,184.47,428163.0,183.0546,183.2233,183.0248,183.1439,428163.0
2024-01-02 14:45:00,184.47,184.63,184.45,184.46,351739.0,183.1439,183.3028,183.124,183.134,351739.0
2024-01-02 14:50:00,184.46,184.56,184.11,184.11,497350.0,183.134,183.2333,182.7865,182.7865,497350.0
2024-01-02 14:55:00,184.11,184.18,184.01,184.05,553403.0,182.7865,182.856,182.6872,182.7269,553403.0
2024-01-02 15:00:00,184.05,184.15,183.88,183.99,697816.0,182.7269,182.8262,182.5581,182.6674,697816.0
2024-01-02 15:05:00,183.99,184.16,183.92,184.13,623343.0,182.6674,182.8361,182.5979,182.8063,623343.0
2024-01-02 15:10:00,184.13,184.2,183.9,183.92,652233.0,182.8063,182.8758,182.578,182.5979,652233.0
2024-01-02 15:15:00,183.92,184.3,183.89,184.29,617371.0,182.5979,182.9751,182.5681,182.9652,617371.0
2024-01-02 15:20:00,184.29,184.35,184.21,184.32,588060.0,182.9652,183.0248,182.8858,182.995,588060.0
2024-01-02 15:25:00,184.33,184.46,184.26,184.42,632172.0,183.0049,183.134,182.9354,183.0943,632172.0
2024-01-02 15:30:00,184.42,184.74,184.41,184.59,899277.0,183.0943,183.412,183.0843,183.263,899277.0
2024-01-02 15:35:00,184.59,184.64,184.46,184.53,636024.0,183.263,183.3127,183.134,183.2035,636024.0
2024-01-02 15:40:00,184.53,184.88,184.53,184.86,889107.0,183.2035,183.551,183.2035,183.5311,889107.0
2024-01-02 15:45:00,184.86,184.99,184.72,184.83,1014116.0,183.5311,183.6602,183.3921,183.5013,1014116.0
2024-01-02 15:50:00,184.84,185.47,184.84,185.45,1813138.0,183.5112,184.1367,183.5112,184.1169,1813138.0
2024-01-02 15:55:00,185.45,185.64,185.26,185.54,2991115.0,184.1169,184.3055,183.9282,184.2062,2991115.0
2024-01-03 09:30:00,184.29,185.69,183.86,185.63,2821932.0,182.9652,184.3551,182.5383,184.2956,2821932.0
2024-01-03 09:35:00,185.64,185.88,184.95,185.03,1456983.0,184.3055,184.5438,183.6205,183.6999,1456983.0
2024-01-03 09:40:00,185.03,185.19,184.71,184.82,931038.0,183.6999,183.8587,183.3822,183.4914,931038.0
2024-01-03 09:45:00,184.82,185.22,184.69,185.17,950057.0,183.4914,183.8885,183.3623,183.8389,950057.0
2024-01-03 09:50:00,185.17,185.35,184.95,185.05,773250.0,183.8389,184.0176,183.6205,183.7197,773250.0
2024-01-03 09:55:00,185.04,185.15,184.61,184.77,790382.0,183.7098,183.819,183.2829,183.4417,790382.0
2024-01-03 10:00:00,184.77,185.29,184.56,184.82,878627.0,183.4417,183.958,183.2333,183.4914,878627.0
2024-01-03 10:05:00,184.83,184.85,184.34,184.36,647988.0,183.5013,183.5212,183.0148,183.0347,647988.0
2024-01-03 10:10:00,184.37,184.38,183.95,183.96,903296.0,183.0446,183.0546,182.6276,182.6376,903296.0
2024-01-03 10:15:00,183.96,184.14,183.85,183.92,594790.0,182.6376,182.8163,182.5284,182.5979,594790.0
2024-01-03 10:20:00,183.91,183.95,183.71,183.75,690637.0,182.5879,182.6276,182.3894,182.4291,690637.0
2024-01-03 10:25:00,183.75,184.11,183.63,183.96,833601.0,182.4291,182.7865,182.3099,182.6376,833601.0
2024-01-03 10:30:00,183.96,184.12,183.81,183.92,543600.0,182.6376,182.7964,182.4886,182.5979,543600.0
2024-01-03 10:35:00,183.93,184.12,183.72,183.78,554458.0,182.6078,182.7964,182.3993,182.4589,554458.0
2024-01-03 10:40:00,183.76,184.01,183.71,183.83,489625.0,182.439,182.6872,182.3894,182.5085,489625.0
2024-01-03 10:45:00,183.82,183.91,183.49,183.53,577820.0,182.4986,182.5879,182.1709,182.2107,577820.0
2024-01-03 10:50:00,183.53,183.85,183.45,183.79,532230.0,182.2107,182.5284,182.1312,182.4688,532230.0
2024-01-03 10:55:00,183.79,183.9,183.53,183.86,587176.0,182.4688,182.578,182.2107,182.5383,587176.0
2024-01-03 11:00:00,183.86,184.14,183.85,184.11,620309.0,182.5383,182.8163,182.5284,182.7865,620309.0
2024-01-03 11:05:00,184.11,184.27,183.96,184.02,544214.0,182.7865,182.9453,182.6376,182.6971,544214.0
2024-01-03 11:10:00,184.02,184.1,183.91,183.99,306109.0,182.6971,182.7766,182.5879,182.6674,306109.0
2024-01-03 11:15:00,183.99,184.17,183.91,184.0,316726.0,182.6674,182.8461,182.5879,182.6773,316726.0
2024-01-03 11:20:00,184.01,184.12,183.87,183.93,309482.0,182.6872,182.7964,182.5482,182.6078,309482.0
2024-01-03 11:25:00,183.94,184.21,183.91,184.2,369882.0,182.6177,182.8858,182.5879,182.8758,369882.0
2024-01-03 11:30:00,184.19,184.38,184.15,184.2,538716.0,182.8659,183.0546,182.8262,182.8758,538716.0
2024-01-03 11:35:00,184.2,184.34,184.06,184.06,359004.0,182.8758,183.0148,182.7369,182.7369,359004.0
2024-01-03 11:40:00,184.07,184.11,183.78,183.88,467434.0,182.7468,182.7865,182.4589,182.5581,467434.0
2024-01-03 11:45:00,183.88,183.95,183.62,183.63,384083.0,182.5581,182.6276,182.3,182.3099,384083.0
2024-01-03 11:50:00,183.63,183.71,183.56,183.62,412519.0,182.3099,182.3894,182.2404,182.3,412519.0
2024-01-03 11:55:00,183.62,183.66,183.49,183.51,273415.0,182.3,182.3397,182.1709,182.1908,273415.0
2024-01-03 12:00:00,183.5,183.7,183.43,183.7,510837.0,182.1809,182.3794,182.1114,182.3794,510837.0
2024-01-03 12:05:00,183.7,183.88,183.68,183.72,374620.0,182.3794,182.5581,182.3596,182.3993,374620.0
2024-01-03 12:10:00,183.71,183.75,183.56,183.67,270415.0,182.3894,182.4291,182.2404,182.3497,270415.0
2024-01-03 12:15:00,183.67,183.84,183.6,183.78,290787.0,182.3497,182.5184,182.2802,182.4589,290787.0
2024-01-03 12:20:00,183.78,183.86,183.71,183.75,274867.0,182.4589,182.5383,182.3894,182.4291,274867.0
2024-01-03 12:25:00,183.76,183.94,183.71,183.93,305714.0,182.439,182.6177,182.3894,182.6078,305714.0
2024-01-03 12:30:00,183.93,184.04,183.85,184.0,312403.0,182.6078,182.717,182.5284,182.6773,312403.0
2024-01-03 12:35:00,184.0,184.13,184.0,184.07,270635.0,182.6773,182.8063,182.6773,182.7468,270635.0
2024-01-03 12:40:00,184.06,184.12,184.02,184.12,282712.0,182.7369,182.7964,182.6971,182.7964,282712.0
2024-01-03 12:45:00,184.13,184.26,184.11,184.22,265859.0,182.8063,182.9354,182.7865,182.8957,265859.0
2024-01-03 12:50:00,184.22,184.27,184.17,184.23,226819.0,182.8957,182.9453,182.8461,182.9056,226819.0
2024-01-03 12:55:00,184.22,184.37,184.19,184.34,331006.0,182.8957,183.0446,182.8659,183.0148,331006.0
2024-01-03 13:00:00,184.33,184.52,184.31,184.43,419176.0,183.0049,183.1935,182.9851,183.1042,419176.0
2024-01-03 13:05:00,184.42,184.44,184.26,184.31,286180.0,183.0943,183.1141,182.9354,182.9851,286180.0
2024-01-03 13:10:00,184.31,184.45,184.23,184.38,270051.0,182.9851,183.124,182.9056,183.0546,270051.0
2024-01-03 13:15:00,184.39,184.5,184.34,184.49,242563.0,183.0645,183.1737,183.0148,183.1638,242563.0
2024-01-03 13:20:00,184.48,184.49,184.38,184.47,204045.0,183.1538,183.1638,183.0546,183.1439,204045.0
2024-01-03 13:25:00,184.48,184.55,184.42,184.47,245823.0,183.1538,183.2233,183.0943,183.1439,245823.0
2024-01-03 13:30:00,184.48,184.56,184.31,184.45,250318.0,183.1538,183.2333,182.9851,183.124,250318.0
2024-01-03 13:35:00,184.46,184.48,184.34,184.44,200025.0,183.134,183.1538,183.0148,183.1141,200025.0
2024-01-03 13:40:00,184.44,184.5,184.36,184.37,211415.0,183.1141,183.1737,183.0347,183.0446,211415.0
2024-01-03 13:45:00,184.36,184.46,184.19,184.2,274549.0,183.0347,183.134,182.8659,182.8758,274549.0
2024-01-03 13:50:00,184.2,184.36,184.18,184.29,229192.0,182.8758,183.0347,182.856,182.9652,229192.0
2024-01-03 13:55:00,184.29,184.37,184.2,184.37,187391.0,182.9652,183.0446,182.8758,183.0446,187391.0
2024-01-03 14:00:00,184.36,184.5,184.03,184.03,549079.0,183.0347,183.1737,182.7071,182.7071,549079.0
2024-01-03 14:05:00,184.03,184.35,183.8,184.3,391607.0,182.7071,183.0248,182.4787,182.9751,391607.0
2024-01-03 14:10:00,184.3,184.46,184.21,184.31,300330.0,182.9751,183.134,182.8858,182.9851,300330.0
2024-01-03 14:15:00,184.32,184.43,184.09,184.37,303846.0,182.995,183.1042,182.7666,183.0446,303846.0
2024-01-03 14:20:00,184.37,184.46,184.15,184.46,262256.0,183.0446,183.134,182.8262,183.134,262256.0
2024-01-03 14:25:00,184.45,184.82,184.43,184.74,498214.0,183.124,183.4914,183.1042,183.412,498214.0
2024-01-03 14:30:00,184.75,184.81,184.49,184.64,367585.0,183.4219,183.4815,183.1638,183.3127,367585.0
2024-01-03 14:35:00,184.63,184.75,184.52,184.7,249663.0,183.3028,183.4219,183.1935,183.3723,249663.0
2024-01-03 14:40:00,184.69,184.94,184.64,184.87,361642.0,183.3623,183.6105,183.3127,183.541,361642.0
2024-01-03 14:45:00,184.87,184.94,184.7,184.71,262786.0,183.541,183.6105,183.3723,183.3822,262786.0
2024-01-03 14:50:00,184.69,184.75,184.58,184.61,290195.0,183.3623,183.4219,183.2531,183.2829,290195.0
2024-01-03 14:55:00,184.61,184.73,184.55,184.65,226013.0,183.2829,183.402,183.2233,183.3226,226013.0
2024-01-03 15:00:00,184.65,184.71,184.51,184.62,277199.0,183.3226,183.3822,183.1836,183.2928,277199.0
2024-01-03 15:05:00,184.62,184.62,184.4,184.44,323183.0,183.2928,183.2928,183.0744,183.1141,323183.0
2024-01-03 15:10:00,184.44,184.58,184.43,184.53,297298.0,183.1141,183.2531,183.1042,183.2035,297298.0
2024-01-03 15:15:00,184.54,184.59,184.45,184.46,287033.0,183.2134,183.263,183.124,183.134,287033.0
2024-01-03 15:20:00,184.46,184.5,184.29,184.29,318674.0,183.134,183.1737,182.9652,182.9652,318674.0
2024-01-03 15:25:00,184.29,184.39,184.21,184.39,303106.0,182.9652,183.0645,182.8858,183.0645,303106.0
2024-01-03 15:30:00,184.39,184.52,184.32,184.45,451343.0,183.0645,183.1935,182.995,183.124,451343.0
2024-01-03 15:35:00,184.46,184.51,184.35,184.42,343490.0,183.134,183.1836,183.0248,183.0943,343490.0
2024-01-03 15:40:00,184.43,184.46,184.17,184.22,401480.0,183.1042,183.134,182.8461,182.8957,401480.0
2024-01-03 15:45:00,184.22,184.36,184.18,184.25,412216.0,182.8957,183.0347,182.856,182.9255,412216.0
2024-01-03 15:50:00,184.26,184.28,183.75,184.04,972191.0,182.9354,182.9553,182.4291,182.717,972191.0
2024-01-03 15:55:00,184.06,184.38,184.05,184.25,1665782.0,182.7369,183.0546,182.7269,182.9255,1665782.0
2024-01-04 09:30:00,182.17,182.83,181.62,182.79,2423190.0,180.8604,181.5157,180.3144,181.476,2423190.0
2024-01-04 09:35:00,182.79,183.09,182.42,182.72,1041657.0,181.476,181.7738,181.1086,181.4065,1041657.0
2024-01-04 09:40:00,182.73,182.76,182.03,182.06,927444.0,181.4164,181.4462,180.7214,180.7512,927444.0
2024-01-04 09:45:00,182.05,182.25,181.66,181.69,1250858.0,180.7413,180.9399,180.3541,180.3839,1250858.0
2024-01-04 09:50:00,181.69,181.99,181.65,181.88,938779.0,180.3839,180.6817,180.3442,180.5725,938779.0
2024-01-04 09:55:00,181.88,181.98,181.22,181.48,1376154.0,180.5725,180.6718,179.9173,180.1754,1376154.0
2024-01-04 10:00:00,181.48,181.88,181.32,181.7,1029969.0,180.1754,180.5725,180.0165,180.3938,1029969.0
2024-01-04 10:05:00,181.7,182.1,181.64,182.05,795667.0,180.3938,180.7909,180.3342,180.7413,795667.0
2024-01-04 10:10:00,182.05,182.15,181.85,181.95,927983.0,180.7413,180.8406,180.5427,180.642,927983.0
2024-01-04 10:15:00,181.95,182.01,181.77,181.83,644164.0,180.642,180.7016,180.4633,180.5229,644164.0
2024-01-04 10:20:00,181.84,181.86,181.58,181.65,565991.0,180.5328,180.5527,180.2747,180.3442,565991.0
2024-01-04 10:25:00,181.65,181.8,181.59,181.68,722500.0,180.3442,180.4931,180.2846,180.374,722500.0
2024-01-04 10:30:00,181.67,181.74,181.14,181.18,1000428.0,180.364,180.4335,179.8378,179.8776,1000428.0
2024-01-04 10:35:00,181.18,181.23,180.88,181.17,1364097.0,179.8776,179.9272,179.5797,179.8676,1364097.0
2024-01-04 10:40:00,181.17,181.35,181.08,181.28,830149.0,179.8676,180.0463,179.7783,179.9768,830149.0
2024-01-04 10:45:00,181.28,181.66,181.2,181.63,759366.0,179.9768,180.3541,179.8974,180.3243,759366.0
2024-01-04 10:50:00,181.63,181.69,181.45,181.69,640079.0,180.3243,180.3839,180.1456,180.3839,640079.0
2024-01-04 10:55:00,181.69,181.73,181.44,181.49,610024.0,180.3839,180.4236,180.1357,180.1853,610024.0
2024-01-04 11:00:00,181.49,181.77,181.49,181.77,535754.0,180.1853,180.4633,180.1853,180.4633,535754.0
2024-01-04 11:05:00,181.77,182.0,181.69,182.0,726214.0,180.4633,180.6917,180.3839,180.6917,726214.0
2024-01-04 11:10:00,182.0,182.27,181.95,182.25,763121.0,180.6917,180.9597,180.642,180.9399,763121.0
2024-01-04 11:15:00,182.25,182.35,182.08,182.13,571143.0,180.9399,181.0391,180.7711,180.8207,571143.0
2024-01-04 11:20:00,182.12,182.24,182.03,182.24,474185.0,180.8108,180.9299,180.7214,180.9299,474185.0
2024-01-04 11:25:00,182.24,182.36,182.1,182.13,497927.0,180.9299,181.0491,180.7909,180.8207,497927.0
2024-01-04 11:30:00,182.13,182.3,181.94,182.22,532268.0,180.8207,180.9895,180.6321,180.9101,532268.0
2024-01-04 11:35:00,182.22,182.44,182.19,182.25,435784.0,180.9101,181.1285,180.8803,180.9399,435784.0
2024-01-04 11:40:00,182.24,182.24,182.11,182.13,281169.0,180.9299,180.9299,180.8009,180.8207,281169.0
2024-01-04 11:45:00,182.13,182.15,181.8,181.81,564070.0,180.8207,180.8406,180.4931,180.503,564070.0
2024-01-04 11:50:00,181.81,181.84,181.43,181.49,621661.0,180.503,180.5328,180.1258,180.1853,621661.0
2024-01-04 11:55:00,181.5,181.5,181.32,181.44,504332.0,180.1953,180.1953,180.0165,180.1357,504332.0
2024-01-04 12:00:00,181.44,181.72,181.43,181.68,466445.0,180.1357,180.4137,180.1258,180.374,466445.0
2024-01-04 12:05:00,181.68,181.81,181.65,181.73,470257.0,180.374,180.503,180.3442,180.4236,470257.0
2024-01-04 12:10:00,181.73,182.08,181.72,182.02,572752.0,180.4236,180.7711,180.4137,180.7115,572752.0
2024-01-04 12:15:00,182.02,182.14,181.8,181.93,484037.0,180.7115,180.8307,180.4931,180.6222,484037.0
2024-01-04 12:20:00,181.92,182.0,181.89,181.93,267781.0,180.6122,180.6917,180.5825,180.6222,267781.0
2024-01-04 12:25:00,181.93,182.14,181.91,182.14,281202.0,180.6222,180.8307,180.6023,180.8307,281202.0
2024-01-04 12:30:00,182.13,182.19,181.99,182.02,345536.0,180.8207,180.8803,180.6817,180.7115,345536.0
2024-01-04 12:35:00,182.01,182.27,181.96,182.23,353509.0,180.7016,180.9597,180.6519,180.92,353509.0
2024-01-04 12:40:00,182.23,182.39,182.18,182.24,357418.0,180.92,181.0789,180.8704,180.9299,357418.0
2024-01-04 12:45:00,182.24,182.24,182.0,182.09,320817.0,180.9299,180.9299,180.6917,180.781,320817.0
2024-01-04 12:50:00,182.09,182.24,181.98,182.23,285925.0,180.781,180.9299,180.6718,180.92,285925.0
2024-01-04 12:55:00,182.23,182.31,182.19,182.24,259381.0,180.92,180.9994,180.8803,180.9299,259381.0
2024-01-04 13:00:00,182.23,182.32,182.17,182.25,250703.0,180.92,181.0094,180.8604,180.9399,250703.0
2024-01-04 13:05:00,182.25,182.37,182.18,182.37,269959.0,180.9399,181.059,180.8704,181.059,269959.0
2024-01-04 13:10:00,182.36,182.65,182.33,182.65,493225.0,181.0491,181.337,181.0193,181.337,493225.0
2024-01-04 13:15:00,182.65,182.91,182.58,182.81,606426.0,181.337,181.5951,181.2675,181.4958,606426.0
2024-01-04 13:20:00,182.8,182.98,182.79,182.94,370018.0,181.4859,181.6646,181.476,181.6249,370018.0
2024-01-04 13:25:00,182.94,182.99,182.85,182.92,395092.0,181.6249,181.6745,181.5355,181.605,395092.0
2024-01-04 13:30:00,182.91,182.95,182.73,182.83,296341.0,181.5951,181.6348,181.4164,181.5157,296341.0
2024-01-04 13:35:00,182.84,182.97,182.82,182.87,221780.0,181.5256,181.6547,181.5058,181.5554,221780.0
2024-01-04 13:40:00,182.87,182.97,182.78,182.96,200404.0,181.5554,181.6547,181.4661,181.6448,200404.0
2024-01-04 13:45:00,182.95,183.0,182.88,182.93,251652.0,181.6348,181.6845,181.5653,181.615,251652.0
2024-01-04 13:50:00,182.93,183.07,182.79,182.79,430382.0,181.615,181.754,181.476,181.476,430382.0
2024-01-04 13:55:00,182.79,182.88,182.67,182.75,322196.0,181.476,181.5653,181.3568,181.4363,322196.0
2024-01-04 14:00:00,182.75,182.96,182.71,182.72,300936.0,181.4363,181.6448,181.3966,181.4065,300936.0
2024-01-04 14:05:00,182.73,182.78,182.59,182.6,293047.0,181.4164,181.4661,181.2774,181.2873,293047.0
2024-01-04 14:10:00,182.6,182.74,182.42,182.67,482988.0,181.2873,181.4263,181.1086,181.3568,482988.0
2024-01-04 14:15:00,182.67,182.81,182.52,182.53,285359.0,181.3568,181.4958,181.2079,181.2179,285359.0
2024-01-04 14:20:00,182.53,182.6,182.48,182.55,292079.0,181.2179,181.2873,181.1682,181.2377,292079.0
2024-01-04 14:25:00,182.55,182.64,182.49,182.5,211264.0,181.2377,181.3271,181.1781,181.1881,211264.0
2024-01-04 14:30:00,182.5,182.66,182.42,182.61,301599.0,181.1881,181.3469,181.1086,181.2973,301599.0
2024-01-04 14:35:00,182.59,182.65,182.54,182.65,190207.0,181.2774,181.337,181.2278,181.337,190207.0
2024-01-04 14:40:00,182.64,182.65,182.4,182.41,267761.0,181.3271,181.337,181.0888,181.0987,267761.0
2024-01-04 14:45:00,182.41,182.42,182.29,182.37,402578.0,181.0987,181.1086,180.9796,181.059,402578.0
2024-01-04 14:50:00,182.37,182.54,182.36,182.44,374797.0,181.059,181.2278,181.0491,181.1285,374797.0
2024-01-04 14:55:00,182.44,182.49,182.26,182.3,282626.0,181.1285,181.1781,180.9498,180.9895,282626.0
2024-01-04 15:00:00,182.31,182.37,182.2,182.24,319152.0,180.9994,181.059,180.8902,180.9299,319152.0
2024-01-04 15:05:00,182.23,182.51,182.23,182.48,351828.0,180.92,181.198,180.92,181.1682,351828.0
2024-01-04 15:10:00,182.48,182.55,182.26,182.27,362306.0,181.1682,181.2377,180.9498,180.9597,362306.0
2024-01-04 15:15:00,182.26,182.26,182.02,182.12,440481.0,180.9498,180.9498,180.7115,180.8108,440481.0
2024-01-04 15:20:00,182.12,182.15,181.98,182.0,410154.0,180.8108,180.8406,180.6718,180.6917,410154.0
2024-01-04 15:25:00,182.0,182.03,181.87,181.94,417189.0,180.6917,180.7214,180.5626,180.6321,417189.0
2024-01-04 15:30:00,181.95,182.42,181.93,182.27,667923.0,180.642,181.1086,180.6222,180.9597,667923.0
2024-01-04 15:35:00,182.28,182.34,182.15,182.24,447477.0,180.9696,181.0292,180.8406,180.9299,447477.0
2024-01-04 15:40:00,182.24,182.28,182.06,182.14,456264.0,180.9299,180.9696,180.7512,180.8307,456264.0
2024-01-04 15:45:00,182.15,182.24,181.77,181.79,610493.0,180.8406,180.9299,180.4633,180.4832,610493.0
2024-01-04 15:50:00,181.79,181.83,181.43,181.74,1316196.0,180.4832,180.5229,180.1258,180.4335,1316196.0
2024-01-04 15:55:00,181.74,182.1,181.73,181.92,3000687.0,180.4335,180.7909,180.4236,180.6122,3000687.0
2024-01-05 09:30:00,181.94,182.49,181.75,182.48,2044783.0,180.6321,181.1781,180.4435,181.1682,2044783.0
2024-01-05 09:35:00,182.49,182.76,182.37,182.42,1074180.0,181.1781,181.4462,181.059,181.1086,1074180.0
2024-01-05 09:40:00,182.43,182.45,181.95,182.0,734043.0,181.1186,181.1384,180.642,180.6917,734043.0
2024-01-05 09:45:00,181.99,182.29,181.78,182.01,652096.0,180.6817,180.9796,180.4732,180.7016,652096.0
2024-01-05 09:50:00,182.01,182.26,181.83,181.86,679955.0,180.7016,180.9498,180.5229,180.5527,679955.0
2024-01-05 09:55:00,181.86,181.92,181.52,181.69,638451.0,180.5527,180.6122,180.2151,180.3839,638451.0
2024-01-05 10:00:00,181.71,182.43,181.7,182.43,864644.0,180.4037,181.1186,180.3938,181.1186,864644.0
2024-01-05 10:05:00,182.43,182.49,182.15,182.3,645490.0,181.1186,181.1781,180.8406,180.9895,645490.0
2024-01-05 10:10:00,182.31,182.35,181.96,182.25,727023.0,180.9994,181.0391,180.6519,180.9399,727023.0
2024-01-05 10:15:00,182.25,182.27,181.73,181.99,566804.0,180.9399,180.9597,180.4236,180.6817,566804.0
2024-01-05 10:20:00,181.98,182.12,181.82,182.07,423339.0,180.6718,180.8108,180.513,180.7612,423339.0
2024-01-05 10:25:00,182.06,182.19,181.95,182.07,392398.0,180.7512,180.8803,180.642,180.7612,392398.0
2024-01-05 10:30:00,182.07,182.28,181.96,182.26,410810.0,180.7612,180.9696,180.6519,180.9498,410810.0
2024-01-05 10:35:00,182.26,182.44,182.19,182.34,417894.0,180.9498,181.1285,180.8803,181.0292,417894.0
2024-01-05 10:40:00,182.33,182.48,182.23,182.48,395709.0,181.0193,181.1682,180.92,181.1682,395709.0
2024-01-05 10:45:00,182.47,182.64,182.45,182.57,632127.0,181.1583,181.3271,181.1384,181.2576,632127.0
2024-01-05 10:50:00,182.58,182.63,182.45,182.57,317540.0,181.2675,181.3171,181.1384,181.2576,317540.0
2024-01-05 10:55:00,182.58,182.65,182.43,182.65,336490.0,181.2675,181.337,181.1186,181.337,336490.0
2024-01-05 11:00:00,182.66,182.73,182.55,182.64,386644.0,181.3469,181.4164,181.2377,181.3271,386644.0
2024-01-05 11:05:00,182.64,182.74,182.34,182.53,457579.0,181.3271,181.4263,181.0292,181.2179,457579.0
2024-01-05 11:10:00,182.52,182.69,182.44,182.61,236922.0,181.2079,181.3767,181.1285,181.2973,236922.0
2024-01-05 11:15:00,182.61,182.64,182.14,182.18,387608.0,181.2973,181.3271,180.8307,180.8704,387608.0
2024-01-05 11:20:00,182.19,182.2,182.01,182.08,372298.0,180.8803,180.8902,180.7016,180.7711,372298.0
2024-01-05 11:25:00,182.09,182.17,182.06,182.09,297274.0,180.781,180.8604,180.7512,180.781,297274.0
2024-01-05 11:30:00,182.08,182.21,182.08,182.16,269326.0,180.7711,180.9002,180.7711,180.8505,269326.0
2024-01-05 11:35:00,182.16,182.22,182.11,182.2,219148.0,180.8505,180.9101,180.8009,180.8902,219148.0
2024-01-05 11:40:00,182.2,182.2,182.04,182.06,200169.0,180.8902,180.8902,180.7314,180.7512,200169.0
2024-01-05 11:45:00,182.06,182.13,181.91,182.0,340219.0,180.7512,180.8207,180.6023,180.6917,340219.0
2024-01-05 11:50:00,182.01,182.21,182.0,182.18,253618.0,180.7016,180.9002,180.6917,180.8704,253618.0
2024-01-05 11:55:00,182.17,182.23,182.03,182.1,220664.0,180.8604,180.92,180.7214,180.7909,220664.0
2024-01-05 12:00:00,182.11,182.22,182.06,182.11,345765.0,180.8009,180.9101,180.7512,180.8009,345765.0
2024-01-05 12:05:00,182.1,182.1,181.61,181.64,413509.0,180.7909,180.7909,180.3045,180.3342,413509.0
2024-01-05 12:10:00,181.64,181.77,181.55,181.69,411033.0,180.3342,180.4633,180.2449,180.3839,411033.0
2024-01-05 12:15:00,181.69,181.89,181.65,181.74,245697.0,180.3839,180.5825,180.3442,180.4335,245697.0
2024-01-05 12:20:00,181.74,181.8,181.46,181.48,423719.0,180.4335,180.4931,180.1555,180.1754,423719.0
2024-01-05 12:25:00,181.48,181.58,181.32,181.37,445159.0,180.1754,180.2747,180.0165,180.0662,445159.0
2024-01-05 12:30:00,181.36,181.51,181.28,181.41,314594.0,180.0563,180.2052,179.9768,180.1059,314594.0
2024-01-05 12:35:00,181.41,181.7,181.4,181.67,320635.0,180.1059,180.3938,180.096,180.364,320635.0
2024-01-05 12:40:00,181.66,181.82,181.64,181.78,239806.0,180.3541,180.513,180.3342,180.4732,239806.0
2024-01-05 12:45:00,181.78,181.82,181.57,181.59,323932.0,180.4732,180.513,180.2648,180.2846,323932.0
2024-01-05 12:50:00,181.59,181.86,181.58,181.77,239508.0,180.2846,180.5527,180.2747,180.4633,239508.0
2024-01-05 12:55:00,181.77,181.8,181.59,181.59,241066.0,180.4633,180.4931,180.2846,180.2846,241066.0
2024-01-05 13:00:00,181.59,181.6,181.21,181.32,444520.0,180.2846,180.2945,179.9073,180.0165,444520.0
2024-01-05 13:05:00,181.33,181.62,181.28,181.46,234242.0,180.0265,180.3144,179.9768,180.1555,234242.0
2024-01-05 13:10:00,181.46,181.56,181.3,181.33,263491.0,180.1555,180.2548,179.9967,180.0265,263491.0
2024-01-05 13:15:00,181.34,181.49,181.27,181.38,309298.0,180.0364,180.1853,179.9669,180.0761,309298.0
2024-01-05 13:20:00,181.39,181.61,181.39,181.55,306790.0,180.086,180.3045,180.086,180.2449,306790.0
2024-01-05 13:25:00,181.54,181.76,181.51,181.74,290738.0,180.235,180.4534,180.2052,180.4335,290738.0
2024-01-05 13:30:00,181.75,181.96,181.74,181.89,350259.0,180.4435,180.6519,180.4335,180.5825,350259.0
2024-01-05 13:35:00,181.89,181.99,181.8,181.95,311541.0,180.5825,180.6817,180.4931,180.642,311541.0
2024-01-05 13:40:00,181.95,182.0,181.84,182.0,389565.0,180.642,180.6917,180.5328,180.6917,389565.0
2024-01-05 13:45:00,182.0,182.17,182.0,182.14,374481.0,180.6917,180.8604,180.6917,180.8307,374481.0
2024-01-05 13:50:00,182.14,182.23,182.05,182.17,290676.0,180.8307,180.92,180.7413,180.8604,290676.0
2024-01-05 13:55:00,182.17,182.21,182.02,182.03,261277.0,180.8604,180.9002,180.7115,180.7214,261277.0
2024-01-05 14:00:00,182.03,182.12,182.03,182.06,239657.0,180.7214,180.8108,180.7214,180.7512,239657.0
2024-01-05 14:05:00,182.05,182.17,182.01,182.1,245042.0,180.7413,180.8604,180.7016,180.7909,245042.0
2024-01-05 14:10:00,182.09,182.14,181.95,182.12,310884.0,180.781,180.8307,180.642,180.8108,310884.0
2024-01-05 14:15:00,182.12,182.18,180.42,180.84,3127985.0,180.8108,180.8704,179.123,179.54,3127985.0
2024-01-05 14:20:00,180.84,181.17,180.61,180.97,1411525.0,179.54,179.8676,179.3117,179.6691,1411525.0
2024-01-05 14:25:00,180.97,181.3,180.74,181.12,1040383.0,179.6691,179.9967,179.4407,179.818,1040383.0
2024-01-05 14:30:00,181.11,181.35,181.01,181.26,720069.0,179.8081,180.0463,179.7088,179.957,720069.0
2024-01-05 14:35:00,181.26,181.39,181.05,181.08,643125.0,179.957,180.086,179.7485,179.7783,643125.0
2024-01-05 14:40:00,181.06,181.12,180.88,181.09,544493.0,179.7584,179.818,179.5797,179.7882,544493.0
2024-01-05 14:45:00,181.09,181.14,180.83,180.89,455992.0,179.7882,179.8378,179.5301,179.5896,455992.0
2024-01-05 14:50:00,180.89,180.93,180.6,180.65,537530.0,179.5896,179.6294,179.3017,179.3514,537530.0
2024-01-05 14:55:00,180.65,180.73,180.47,180.49,530702.0,179.3514,179.4308,179.1727,179.1925,530702.0
2024-01-05 15:00:00,180.49,180.55,180.27,180.3,753547.0,179.1925,179.2521,178.9741,179.0039,753547.0
2024-01-05 15:05:00,180.28,180.53,180.27,180.4,452893.0,178.984,179.2322,178.9741,179.1032,452893.0
2024-01-05 15:10:00,180.4,180.58,180.38,180.45,472506.0,179.1032,179.2819,179.0833,179.1528,472506.0
2024-01-05 15:15:00,180.44,180.48,180.31,180.41,572175.0,179.1429,179.1826,179.0138,179.1131,572175.0
2024-01-05 15:20:00,180.41,180.45,180.18,180.37,524905.0,179.1131,179.1528,178.8847,179.0734,524905.0
2024-01-05 15:25:00,180.37,180.41,180.17,180.28,479782.0,179.0734,179.1131,178.8748,178.984,479782.0
2024-01-05 15:30:00,180.28,180.43,180.23,180.41,655150.0,178.984,179.1329,178.9344,179.1131,655150.0
2024-01-05 15:35:00,180.42,180.54,180.36,180.53,598422.0,179.123,179.2422,179.0634,179.2322,598422.0
2024-01-05 15:40:00,180.53,180.7,180.49,180.7,650232.0,179.2322,179.401,179.1925,179.401,650232.0
2024-01-05 15:45:00,180.7,180.86,180.68,180.85,657593.0,179.401,179.5599,179.3811,179.5499,657593.0
2024-01-05 15:50:00,180.85,181.21,180.79,181.12,1054030.0,179.5499,179.9073,179.4904,179.818,1054030.0
2024-01-05 15:55:00,181.12,181.26,181.01,181.17,2174023.0,179.818,179.957,179.7088,179.8676,2174023.0
2024-01-08 09:30:00,182.14,182.38,181.5,181.78,2239185.0,180.8307,181.0689,180.1953,180.4732,2239185.0
2024-01-08 09:35:00,181.78,182.89,181.56,182.89,1084117.0,180.4732,181.5753,180.2548,181.5753,1084117.0
2024-01-08 09:40:00,182.9,183.21,182.74,182.91,1209869.0,181.5852,181.893,181.4263,181.5951,1209869.0
2024-01-08 09:45:00,182.93,183.19,182.78,182.81,745049.0,181.615,181.8731,181.4661,181.4958,745049.0
2024-01-08 09:50:00,182.82,182.87,182.43,182.73,750505.0,181.5058,181.5554,181.1186,181.4164,750505.0
2024-01-08 09:55:00,182.74,183.51,182.73,183.41,910864.0,181.4263,182.1908,181.4164,182.0915,910864.0
2024-01-08 10:00:00,183.41,183.87,183.32,183.85,778406.0,182.0915,182.5482,182.0022,182.5284,778406.0
2024-01-08 10:05:00,183.86,183.86,183.49,183.67,630481.0,182.5383,182.5383,182.1709,182.3497,630481.0
2024-01-08 10:10:00,183.66,183.68,183.3,183.39,573980.0,182.3397,182.3596,181.9823,182.0717,573980.0
2024-01-08 10:15:00,183.38,183.62,183.38,183.59,513134.0,182.0617,182.3,182.0617,182.2702,513134.0
2024-01-08 10:20:00,183.6,183.89,183.54,183.78,527234.0,182.2802,182.5681,182.2206,182.4589,527234.0
2024-01-08 10:25:00,183.79,183.88,183.65,183.81,387350.0,182.4688,182.5581,182.3298,182.4886,387350.0
2024-01-08 10:30:00,183.82,183.88,183.64,183.71,430214.0,182.4986,182.5581,182.3199,182.3894,430214.0
2024-01-08 10:35:00,183.72,183.74,183.39,183.59,391131.0,182.3993,182.4192,182.0717,182.2702,391131.0
2024-01-08 10:40:00,183.59,183.63,183.42,183.56,350937.0,182.2702,182.3099,182.1015,182.2404,350937.0
2024-01-08 10:45:00,183.56,183.65,183.44,183.65,286482.0,182.2404,182.3298,182.1213,182.3298,286482.0
2024-01-08 10:50:00,183.64,183.72,183.48,183.7,324017.0,182.3199,182.3993,182.161,182.3794,324017.0
2024-01-08 10:55:00,183.7,183.77,183.5,183.59,323942.0,182.3794,182.4489,182.1809,182.2702,323942.0
2024-01-08 11:00:00,183.59,183.61,183.46,183.55,313604.0,182.2702,182.2901,182.1412,182.2305,313604.0
2024-01-08 11:05:00,183.55,183.64,183.41,183.44,299421.0,182.2305,182.3199,182.0915,182.1213,299421.0
2024-01-08 11:10:00,183.45,183.46,183.21,183.43,376705.0,182.1312,182.1412,181.893,182.1114,376705.0
2024-01-08 11:15:00,183.43,183.47,183.27,183.44,250048.0,182.1114,182.1511,181.9525,182.1213,250048.0
2024-01-08 11:20:00,183.46,183.54,183.23,183.28,280503.0,182.1412,182.2206,181.9128,181.9625,280503.0
2024-01-08 11:25:00,183.28,183.34,183.23,183.25,242261.0,181.9625,182.022,181.9128,181.9327,242261.0
2024-01-08 11:30:00,183.25,183.69,183.23,183.65,365902.0,181.9327,182.3695,181.9128,182.3298,365902.0
2024-01-08 11:35:00,183.65,183.74,183.57,183.6,408803.0,182.3298,182.4192,182.2504,182.2802,408803.0
2024-01-08 11:40:00,183.61,183.7,183.53,183.63,271493.0,182.2901,182.3794,182.2107,182.3099,271493.0
2024-01-08 11:45:00,183.62,183.82,183.6,183.68,323041.0,182.3,182.4986,182.2802,182.3596,323041.0
2024-01-08 11:50:00,183.68,183.73,183.63,183.72,181666.0,182.3596,182.4092,182.3099,182.3993,181666.0
2024-01-08 11:55:00,183.71,183.85,183.56,183.84,521848.0,182.3894,182.5284,182.2404,182.5184,521848.0
2024-01-08 12:00:00,183.84,184.18,183.83,184.16,714627.0,182.5184,182.856,182.5085,182.8361,714627.0
2024-01-08 12:05:00,184.17,184.57,184.16,184.37,784003.0,182.8461,183.2432,182.8361,183.0446,784003.0
2024-01-08 12:10:00,184.37,184.43,184.3,184.31,335022.0,183.0446,183.1042,182.9751,182.9851,335022.0
2024-01-08 12:15:00,184.31,184.4,184.29,184.31,253161.0,182.9851,183.0744,182.9652,182.9851,253161.0
2024-01-08 12:20:00,184.3,184.31,183.95,184.05,446435.0,182.9751,182.9851,182.6276,182.7269,446435.0
2024-01-08 12:25:00,184.04,184.07,183.89,183.99,280704.0,182.717,182.7468,182.5681,182.6674,280704.0
2024-01-08 12:30:00,184.0,184.26,183.96,184.26,312171.0,182.6773,182.9354,182.6376,182.9354,312171.0
2024-01-08 12:35:00,184.25,184.37,184.15,184.34,251186.0,182.9255,183.0446,182.8262,183.0148,251186.0
2024-01-08 12:40:00,184.34,184.47,184.3,184.4,340268.0,183.0148,183.1439,182.9751,183.0744,340268.0
2024-01-08 12:45:00,184.41,184.45,184.22,184.3,197399.0,183.0843,183.124,182.8957,182.9751,197399.0
2024-01-08 12:50:00,184.3,184.45,184.25,184.39,201516.0,182.9751,183.124,182.9255,183.0645,201516.0
2024-01-08 12:55:00,184.39,184.4,184.21,184.25,194200.0,183.0645,183.0744,182.8858,182.9255,194200.0
2024-01-08 13:00:00,184.25,184.27,184.07,184.1,204861.0,182.9255,182.9453,182.7468,182.7766,204861.0
2024-01-08 13:05:00,184.09,184.25,184.09,184.16,197067.0,182.7666,182.9255,182.7666,182.8361,197067.0
2024-01-08 13:10:00,184.16,184.24,184.01,184.2,280155.0,182.8361,182.9156,182.6872,182.8758,280155.0
2024-01-08 13:15:00,184.2,184.23,184.13,184.19,148457.0,182.8758,182.9056,182.8063,182.8659,148457.0
2024-01-08 13:20:00,184.2,184.24,184.08,184.16,203168.0,182.8758,182.9156,182.7567,182.8361,203168.0
2024-01-08 13:25:00,184.16,184.22,184.1,184.12,150559.0,182.8361,182.8957,182.7766,182.7964,150559.0
2024-01-08 13:30:00,184.12,184.16,184.05,184.15,179555.0,182.7964,182.8361,182.7269,182.8262,179555.0
2024-01-08 13:35:00,184.16,184.17,184.07,184.14,158361.0,182.8361,182.8461,182.7468,182.8163,158361.0
2024-01-08 13:40:00,184.14,184.29,184.12,184.27,204999.0,182.8163,182.9652,182.7964,182.9453,204999.0
2024-01-08 13:45:00,184.27,184.48,184.26,184.4,274029.0,182.9453,183.1538,182.9354,183.0744,274029.0
2024-01-08 13:50:00,184.4,184.47,184.35,184.38,196592.0,183.0744,183.1439,183.0248,183.0546,196592.0
2024-01-08 13:55:00,184.39,184.72,184.34,184.71,374101.0,183.0645,183.3921,183.0148,183.3822,374101.0
2024-01-08 14:00:00,184.72,184.75,184.56,184.63,288626.0,183.3921,183.4219,183.2333,183.3028,288626.0
2024-01-08 14:05:00,184.65,184.69,184.55,184.68,169426.0,183.3226,183.3623,183.2233,183.3524,169426.0
2024-01-08 14:10:00,184.68,184.8,184.64,184.77,300698.0,183.3524,183.4715,183.3127,183.4417,300698.0
2024-01-08 14:15:00,184.77,184.83,184.64,184.68,313493.0,183.4417,183.5013,183.3127,183.3524,313493.0
2024-01-08 14:20:00,184.69,184.76,184.66,184.71,249413.0,183.3623,183.4318,183.3325,183.3822,249413.0
2024-01-08 14:25:00,184.71,184.88,184.7,184.83,386322.0,183.3822,183.551,183.3723,183.5013,386322.0
2024-01-08 14:30:00,184.84,184.97,184.84,184.87,320620.0,183.5112,183.6403,183.5112,183.541,320620.0
2024-01-08 14:35:00,184.87,184.89,184.7,184.8,232112.0,183.541,183.5609,183.3723,183.4715,232112.0
2024-01-08 14:40:00,184.79,184.97,184.79,184.94,302044.0,183.4616,183.6403,183.4616,183.6105,302044.0
2024-01-08 14:45:00,184.95,185.0,184.89,184.91,320261.0,183.6205,183.6701,183.5609,183.5807,320261.0
2024-01-08 14:50:00,184.91,185.05,184.89,184.98,376918.0,183.5807,183.7197,183.5609,183.6502,376918.0
2024-01-08 14:55:00,184.99,185.33,184.98,185.17,624340.0,183.6602,183.9977,183.6502,183.8389,624340.0
2024-01-08 15:00:00,185.18,185.27,185.1,185.22,385512.0,183.8488,183.9382,183.7694,183.8885,385512.0
2024-01-08 15:05:00,185.22,185.26,185.02,185.1,309644.0,183.8885,183.9282,183.69,183.7694,309644.0
2024-01-08 15:10:00,185.11,185.16,184.99,185.08,329850.0,183.7793,183.8289,183.6602,183.7495,329850.0
2024-01-08 15:15:00,185.09,185.36,185.05,185.33,425784.0,183.7594,184.0275,183.7197,183.9977,425784.0
2024-01-08 15:20:00,185.33,185.39,185.28,185.39,380146.0,183.9977,184.0573,183.9481,184.0573,380146.0
2024-01-08 15:25:00,185.39,185.42,185.17,185.22,435097.0,184.0573,184.0871,183.8389,183.8885,435097.0
2024-01-08 15:30:00,185.22,185.25,185.11,185.19,458614.0,183.8885,183.9183,183.7793,183.8587,458614.0
2024-01-08 15:35:00,185.18,185.41,185.1,185.4,456854.0,183.8488,184.0771,183.7694,184.0672,456854.0
2024-01-08 15:40:00,185.39,185.45,185.18,185.22,436510.0,184.0573,184.1169,183.8488,183.8885,436510.0
2024-01-08 15:45:00,185.21,185.21,184.91,185.0,700230.0,183.8786,183.8786,183.5807,183.6701,700230.0
2024-01-08 15:50:00,185.01,185.38,184.94,185.37,1127209.0,183.68,184.0474,183.6105,184.0374,1127209.0
2024-01-08 15:55:00,185.37,185.6,185.19,185.55,2664417.0,184.0374,184.2658,183.8587,184.2161,2664417.0
2024-01-09 09:30:00,183.92,184.23,183.55,183.86,1729467.0,182.5979,182.9056,182.2305,182.5383,1729467.0
2024-01-09 09:35:00,183.85,183.94,183.25,183.25,816283.0,182.5284,182.6177,181.9327,181.9327,816283.0
2024-01-09 09:40:00,183.25,183.43,182.82,182.91,971354.0,181.9327,182.1114,181.5058,181.5951,971354.0
2024-01-09 09:45:00,182.9,183.03,182.73,183.02,777665.0,181.5852,181.7143,181.4164,181.7043,777665.0
2024-01-09 09:50:00,183.01,183.22,182.91,183.0,511700.0,181.6944,181.9029,181.5951,181.6845,511700.0
2024-01-09 09:55:00,183.0,183.3,182.9,183.27,441872.0,181.6845,181.9823,181.5852,181.9525,441872.0
2024-01-09 10:00:00,183.25,183.3,183.04,183.06,439015.0,181.9327,181.9823,181.7242,181.744,439015.0
2024-01-09 10:05:00,183.06,183.63,182.97,183.62,653684.0,181.744,182.3099,181.6547,182.3,653684.0
2024-01-09 10:10:00,183.63,183.94,183.62,183.93,502904.0,182.3099,182.6177,182.3,182.6078,502904.0
2024-01-09 10:15:00,183.92,183.98,183.66,183.84,520512.0,182.5979,182.6574,182.3397,182.5184,520512.0
2024-01-09 10:20:00,183.84,183.91,183.73,183.76,299400.0,182.5184,182.5879,182.4092,182.439,299400.0
2024-01-09 10:25:00,183.75,183.75,183.42,183.53,358990.0,182.4291,182.4291,182.1015,182.2107,358990.0
2024-01-09 10:30:00,183.53,183.53,183.21,183.49,405906.0,182.2107,182.2107,181.893,182.1709,405906.0
2024-01-09 10:35:00,183.49,183.74,183.45,183.74,328857.0,182.1709,182.4192,182.1312,182.4192,328857.0
2024-01-09 10:40:00,183.74,183.74,183.58,183.61,227701.0,182.4192,182.4192,182.2603,182.2901,227701.0
2024-01-09 10:45:00,183.61,183.78,183.59,183.77,264307.0,182.2901,182.4589,182.2702,182.4489,264307.0
2024-01-09 10:50:00,183.77,183.81,183.52,183.6,277987.0,182.4489,182.4886,182.2007,182.2802,277987.0
2024-01-09 10:55:00,183.61,183.75,183.49,183.49,282485.0,182.2901,182.4291,182.1709,182.1709,282485.0
2024-01-09 11:00:00,183.49,183.8,183.49,183.77,248076.0,182.1709,182.4787,182.1709,182.4489,248076.0
2024-01-09 11:05:00,183.77,183.8,183.63,183.73,280848.0,182.4489,182.4787,182.3099,182.4092,280848.0
2024-01-09 11:10:00,183.73,183.83,183.69,183.81,208803.0,182.4092,182.5085,182.3695,182.4886,208803.0
2024-01-09 11:15:00,183.81,184.16,183.79,184.08,422370.0,182.4886,182.8361,182.4688,182.7567,422370.0
2024-01-09 11:20:00,184.08,184.15,184.03,184.15,228715.0,182.7567,182.8262,182.7071,182.8262,228715.0
2024-01-09 11:25:00,184.15,184.26,184.07,184.23,439244.0,182.8262,182.9354,182.7468,182.9056,439244.0
2024-01-09 11:30:00,184.23,184.45,184.15,184.43,560483.0,182.9056,183.124,182.8262,183.1042,560483.0
2024-01-09 11:35:00,184.42,184.45,184.26,184.31,303797.0,183.0943,183.124,182.9354,182.9851,303797.0
2024-01-09 11:40:00,184.31,184.33,184.16,184.26,324816.0,182.9851,183.0049,182.8361,182.9354,324816.0
2024-01-09 11:45:00,184.27,184.4,184.24,184.39,204770.0,182.9453,183.0744,182.9156,183.0645,204770.0
2024-01-09 11:50:00,184.4,184.63,184.37,184.62,274910.0,183.0744,183.3028,183.0446,183.2928,274910.0
2024-01-09 11:55:00,184.61,184.8,184.6,184.79,296282.0,183.2829,183.4715,183.273,183.4616,296282.0
2024-01-09 12:00:00,184.8,184.83,184.54,184.59,331522.0,183.4715,183.5013,183.2134,183.263,331522.0
2024-01-09 12:05:00,184.59,184.78,184.59,184.77,275168.0,183.263,183.4517,183.263,183.4417,275168.0
2024-01-09 12:10:00,184.77,184.78,184.53,184.55,202725.0,183.4417,183.4517,183.2035,183.2233,202725.0
2024-01-09 12:15:00,184.55,184.58,184.38,184.4,251515.0,183.2233,183.2531,183.0546,183.0744,251515.0
2024-01-09 12:20:00,184.39,184.48,184.37,184.4,144142.0,183.0645,183.1538,183.0446,183.0744,144142.0
2024-01-09 12:25:00,184.41,184.49,184.4,184.44,146141.0,183.0843,183.1638,183.0744,183.1141,146141.0
2024-01-09 12:30:00,184.44,184.47,184.39,184.44,162821.0,183.1141,183.1439,183.0645,183.1141,162821.0
2024-01-09 12:35:00,184.44,184.47,184.39,184.44,171306.0,183.1141,183.1439,183.0645,183.1141,171306.0
2024-01-09 12:40:00,184.44,184.63,184.43,184.59,169809.0,183.1141,183.3028,183.1042,183.263,169809.0
2024-01-09 12:45:00,184.58,184.61,184.51,184.58,141231.0,183.2531,183.2829,183.1836,183.2531,141231.0
2024-01-09 12:50:00,184.59,184.81,184.57,184.77,248890.0,183.263,183.4815,183.2432,183.4417,248890.0
2024-01-09 12:55:00,184.78,184.81,184.68,184.72,139195.0,183.4517,183.4815,183.3524,183.3921,139195.0
2024-01-09 13:00:00,184.72,184.92,184.7,184.82,269041.0,183.3921,183.5907,183.3723,183.4914,269041.0
2024-01-09 13:05:00,184.83,184.85,184.51,184.54,192662.0,183.5013,183.5212,183.1836,183.2134,192662.0
2024-01-09 13:10:00,184.53,184.77,184.53,184.76,205313.0,183.2035,183.4417,183.2035,183.4318,205313.0
2024-01-09 13:15:00,184.76,184.78,184.65,184.68,179552.0,183.4318,183.4517,183.3226,183.3524,179552.0
2024-01-09 13:20:00,184.68,184.7,184.44,184.46,207530.0,183.3524,183.3723,183.1141,183.134,207530.0
2024-01-09 13:25:00,184.46,184.52,184.39,184.4,231886.0,183.134,183.1935,183.0645,183.0744,231886.0
2024-01-09 13:30:00,184.4,184.4,184.04,184.06,400244.0,183.0744,183.0744,182.717,182.7369,400244.0
2024-01-09 13:35:00,184.07,184.23,184.05,184.15,205703.0,182.7468,182.9056,182.7269,182.8262,205703.0
2024-01-09 13:40:00,184.15,184.18,184.08,184.12,158624.0,182.8262,182.856,182.7567,182.7964,158624.0
2024-01-09 13:45:00,184.12,184.38,184.09,184.38,259905.0,182.7964,183.0546,182.7666,183.0546,259905.0
2024-01-09 13:50:00,184.37,184.69,184.35,184.69,267805.0,183.0446,183.3623,183.0248,183.3623,267805.0
2024-01-09 13:55:00,184.69,184.73,184.42,184.48,238126.0,183.3623,183.402,183.0943,183.1538,238126.0
2024-01-09 14:00:00,184.49,184.68,184.48,184.64,184376.0,183.1638,183.3524,183.1538,183.3127,184376.0
2024-01-09 14:05:00,184.64,184.69,184.57,184.61,160177.0,183.3127,183.3623,183.2432,183.2829,160177.0
2024-01-09 14:10:00,184.62,184.64,184.46,184.48,173301.0,183.2928,183.3127,183.134,183.1538,173301.0
2024-01-09 14:15:00,184.48,184.55,184.33,184.43,202400.0,183.1538,183.2233,183.0049,183.1042,202400.0
2024-01-09 14:20:00,184.43,184.54,184.35,184.41,199401.0,183.1042,183.2134,183.0248,183.0843,199401.0
2024-01-09 14:25:00,184.4,184.45,184.21,184.31,233998.0,183.0744,183.124,182.8858,182.9851,233998.0
2024-01-09 14:30:00,184.31,184.55,184.3,184.5,198548.0,182.9851,183.2233,182.9751,183.1737,198548.0
2024-01-09 14:35:00,184.49,184.57,184.45,184.54,164986.0,183.1638,183.2432,183.124,183.2134,164986.0
2024-01-09 14:40:00,184.55,184.59,184.42,184.5,199174.0,183.2233,183.263,183.0943,183.1737,199174.0
2024-01-09 14:45:00,184.5,184.66,184.46,184.6,248982.0,183.1737,183.3325,183.134,183.273,248982.0
2024-01-09 14:50:00,184.6,184.67,184.54,184.63,253358.0,183.273,183.3425,183.2134,183.3028,253358.0
2024-01-09 14:55:00,184.63,184.64,184.51,184.61,232450.0,183.3028,183.3127,183.1836,183.2829,232450.0
2024-01-09 15:00:00,184.62,184.65,184.56,184.65,356523.0,183.2928,183.3226,183.2333,183.3226,356523.0
2024-01-09 15:05:00,184.65,184.69,184.42,184.56,304298.0,183.3226,183.3623,183.0943,183.2333,304298.0
2024-01-09 15:10:00,184.56,184.71,184.56,184.62,276503.0,183.2333,183.3822,183.2333,183.2928,276503.0
2024-01-09 15:15:00,184.6,184.79,184.6,184.77,299221.0,183.273,183.4616,183.273,183.4417,299221.0
2024-01-09 15:20:00,184.77,184.9,184.66,184.67,358753.0,183.4417,183.5708,183.3325,183.3425,358753.0
2024-01-09 15:25:00,184.68,184.85,184.67,184.77,198101.0,183.3524,183.5212,183.3425,183.4417,198101.0
2024-01-09 15:30:00,184.78,184.84,184.69,184.77,215864.0,183.4517,183.5112,183.3623,183.4417,215864.0
2024-01-09 15:35:00,184.76,184.84,184.68,184.74,287731.0,183.4318,183.5112,183.3524,183.412,287731.0
2024-01-09 15:40:00,184.74,184.77,184.54,184.64,393000.0,183.412,183.4417,183.2134,183.3127,393000.0
2024-01-09 15:45:00,184.64,184.7,184.57,184.59,318101.0,183.3127,183.3723,183.2432,183.263,318101.0
2024-01-09 15:50:00,184.6,185.02,184.41,184.97,958049.0,183.273,183.69,183.0843,183.6403,958049.0
2024-01-09 15:55:00,184.98,185.15,184.96,185.11,2326257.0,183.6502,183.819,183.6304,183.7793,2326257.0
2024-01-10 09:30:00,184.31,184.96,184.26,184.71,1500215.0,182.9851,183.6304,182.9354,183.3822,1500215.0
2024-01-10 09:35:00,184.72,184.87,184.37,184.4,675660.0,183.3921,183.541,183.0446,183.0744,675660.0
2024-01-10 09:40:00,184.41,184.81,184.22,184.64,614402.0,183.0843,183.4815,182.8957,183.3127,614402.0
2024-01-10 09:45:00,184.64,184.72,184.37,184.48,470742.0,183.3127,183.3921,183.0446,183.1538,470742.0
2024-01-10 09:50:00,184.47,184.48,183.97,183.99,648155.0,183.1439,183.1538,182.6475,182.6674,648155.0
2024-01-10 09:55:00,183.99,184.27,183.97,184.27,344994.0,182.6674,182.9453,182.6475,182.9453,344994.0
2024-01-10 10:00:00,184.26,184.29,183.92,184.08,464192.0,182.9354,182.9652,182.5979,182.7567,464192.0
2024-01-10 10:05:00,184.09,184.19,183.98,184.19,388988.0,182.7666,182.8659,182.6574,182.8659,388988.0
2024-01-10 10:10:00,184.17,184.59,184.16,184.5,476427.0,182.8461,183.263,182.8361,183.1737,476427.0
2024-01-10 10:15:00,184.51,184.64,184.34,184.51,359910.0,183.1836,183.3127,183.0148,183.1836,359910.0
2024-01-10 10:20:00,184.5,184.52,184.22,184.24,328919.0,183.1737,183.1935,182.8957,182.9156,328919.0
2024-01-10 10:25:00,184.24,184.58,184.2,184.55,299356.0,182.9156,183.2531,182.8758,183.2233,299356.0
2024-01-10 10:30:00,184.55,184.66,184.45,184.47,354658.0,183.2233,183.3325,183.124,183.1439,354658.0
2024-01-10 10:35:00,184.48,184.5,184.22,184.39,340692.0,183.1538,183.1737,182.8957,183.0645,340692.0
2024-01-10 10:40:00,184.38,184.59,184.32,184.53,312798.0,183.0546,183.263,182.995,183.2035,312798.0
2024-01-10 10:45:00,184.54,184.58,184.44,184.47,258854.0,183.2134,183.2531,183.1141,183.1439,258854.0
2024-01-10 10:50:00,184.49,184.65,184.48,184.58,296267.0,183.1638,183.3226,183.1538,183.2531,296267.0
2024-01-10 10:55:00,184.59,184.8,184.58,184.77,444789.0,183.263,183.4715,183.2531,183.4417,444789.0
2024-01-10 11:00:00,184.78,184.9,184.71,184.86,324938.0,183.4517,183.5708,183.3822,183.5311,324938.0
2024-01-10 11:05:00,184.86,185.01,184.85,184.97,465471.0,183.5311,183.68,183.5212,183.6403,465471.0
2024-01-10 11:10:00,184.97,185.01,184.72,184.81,487251.0,183.6403,183.68,183.3921,183.4815,487251.0
2024-01-10 11:15:00,184.82,184.82,184.57,184.63,426673.0,183.4914,183.4914,183.2432,183.3028,426673.0
2024-01-10 11:20:00,184.63,184.71,184.53,184.56,289271.0,183.3028,183.3822,183.2035,183.2333,289271.0
2024-01-10 11:25:00,184.56,184.68,184.48,184.51,195674.0,183.2333,183.3524,183.1538,183.1836,195674.0
2024-01-10 11:30:00,184.52,184.55,184.28,184.34,301599.0,183.1935,183.2233,182.9553,183.0148,301599.0
2024-01-10 11:35:00,184.34,184.4,184.22,184.24,274293.0,183.0148,183.0744,182.8957,182.9156,274293.0
2024-01-10 11:40:00,184.23,184.46,184.18,184.42,358390.0,182.9056,183.134,182.856,183.0943,358390.0
2024-01-10 11:45:00,184.42,184.44,184.19,184.23,276598.0,183.0943,183.1141,182.8659,182.9056,276598.0
2024-01-10 11:50:00,184.23,184.27,184.05,184.16,394025.0,182.9056,182.9453,182.7269,182.8361,394025.0
2024-01-10 11:55:00,184.16,184.36,184.14,184.27,256387.0,182.8361,183.0347,182.8163,182.9453,256387.0
2024-01-10 12:00:00,184.29,184.31,184.13,184.17,189199.0,182.9652,182.9851,182.8063,182.8461,189199.0
2024-01-10 12:05:00,184.16,184.34,184.15,184.3,151258.0,182.8361,183.0148,182.8262,182.9751,151258.0
2024-01-10 12:10:00,184.3,184.4,184.19,184.38,225289.0,182.9751,183.0744,182.8659,183.0546,225289.0
2024-01-10 12:15:00,184.38,184.39,184.22,184.24,170953.0,183.0546,183.0645,182.8957,182.9156,170953.0
2024-01-10 12:20:00,184.24,184.35,184.23,184.34,113861.0,182.9156,183.0248,182.9056,183.0148,113861.0
2024-01-10 12:25:00,184.35,184.35,184.22,184.27,156124.0,183.0248,183.0248,182.8957,182.9453,156124.0
2024-01-10 12:30:00,184.27,184.35,184.24,184.34,132892.0,182.9453,183.0248,182.9156,183.0148,132892.0
2024-01-10 12:35:00,184.34,184.34,184.16,184.23,220430.0,183.0148,183.0148,182.8361,182.9056,220430.0
2024-01-10 12:40:00,184.23,184.26,184.12,184.19,197093.0,182.9056,182.9354,182.7964,182.8659,197093.0
2024-01-10 12:45:00,184.19,184.2,184.08,184.18,232191.0,182.8659,182.8758,182.7567,182.856,232191.0
2024-01-10 12:50:00,184.17,184.23,184.13,184.18,183273.0,182.8461,182.9056,182.8063,182.856,183273.0
2024-01-10 12:55:00,184.18,184.39,184.17,184.32,232075.0,182.856,183.0645,182.8461,182.995,232075.0
2024-01-10 13:00:00,184.33,184.53,184.27,184.51,384710.0,183.0049,183.2035,182.9453,183.1836,384710.0
2024-01-10 13:05:00,184.52,184.58,184.31,184.32,276758.0,183.1935,183.2531,182.9851,182.995,276758.0
2024-01-10 13:10:00,184.32,184.37,184.13,184.2,221035.0,182.995,183.0446,182.8063,182.8758,221035.0
2024-01-10 13:15:00,184.2,184.38,184.17,184.31,207123.0,182.8758,183.0546,182.8461,182.9851,207123.0
2024-01-10 13:20:00,184.3,184.41,184.23,184.39,204885.0,182.9751,183.0843,182.9056,183.0645,204885.0
2024-01-10 13:25:00,184.39,184.48,184.34,184.38,161978.0,183.0645,183.1538,183.0148,183.0546,161978.0
2024-01-10 13:30:00,184.38,184.56,184.35,184.56,205231.0,183.0546,183.2333,183.0248,183.2333,205231.0
2024-01-10 13:35:00,184.56,184.59,184.42,184.53,210565.0,183.2333,183.263,183.0943,183.2035,210565.0
2024-01-10 13:40:00,184.53,184.61,184.51,184.56,161566.0,183.2035,183.2829,183.1836,183.2333,161566.0
2024-01-10 13:45:00,184.57,184.71,184.53,184.69,179157.0,183.2432,183.3822,183.2035,183.3623,179157.0
2024-01-10 13:50:00,184.69,184.85,184.68,184.84,242334.0,183.3623,183.5212,183.3524,183.5112,242334.0
2024-01-10 13:55:00,184.84,184.85,184.74,184.78,168163.0,183.5112,183.5212,183.412,183.4517,168163.0
2024-01-10 14:00:00,184.79,184.86,184.77,184.85,204377.0,183.4616,183.5311,183.4417,183.5212,204377.0
2024-01-10 14:05:00,184.84,184.97,184.84,184.95,221403.0,183.5112,183.6403,183.5112,183.6205,221403.0
2024-01-10 14:10:00,184.95,185.36,184.92,185.27,617175.0,183.6205,184.0275,183.5907,183.9382,617175.0
2024-01-10 14:15:00,185.27,185.38,185.22,185.36,254243.0,183.9382,184.0474,183.8885,184.0275,254243.0
2024-01-10 14:20:00,185.36,185.52,185.32,185.52,400000.0,184.0275,184.1864,183.9878,184.1864,400000.0
2024-01-10 14:25:00,185.51,185.68,185.51,185.63,516287.0,184.1764,184.3452,184.1764,184.2956,516287.0
2024-01-10 14:30:00,185.63,185.97,185.62,185.97,584052.0,184.2956,184.6331,184.2856,184.6331,584052.0
2024-01-10 14:35:00,185.97,185.97,185.76,185.79,364685.0,184.6331,184.6331,184.4246,184.4544,364685.0
2024-01-10 14:40:00,185.78,185.83,185.66,185.74,280932.0,184.4445,184.4941,184.3253,184.4048,280932.0
2024-01-10 14:45:00,185.74,185.91,185.73,185.84,343061.0,184.4048,184.5736,184.3948,184.5041,343061.0
2024-01-10 14:50:00,185.84,185.97,185.82,185.87,246064.0,184.5041,184.6331,184.4842,184.5338,246064.0
2024-01-10 14:55:00,185.87,186.13,185.87,186.12,465582.0,184.5338,184.792,184.5338,184.782,465582.0
2024-01-10 15:00:00,186.12,186.24,186.05,186.2,464139.0,184.782,184.9012,184.7125,184.8615,464139.0
2024-01-10 15:05:00,186.21,186.39,186.12,186.39,421763.0,184.8714,185.0501,184.782,185.0501,421763.0
2024-01-10 15:10:00,186.38,186.4,186.06,186.13,464838.0,185.0402,185.06,184.7225,184.792,464838.0
2024-01-10 15:15:00,186.12,186.15,185.96,186.03,549878.0,184.782,184.8118,184.6232,184.6927,549878.0
2024-01-10 15:20:00,186.03,186.05,185.7,185.71,534679.0,184.6927,184.7125,184.3651,184.375,534679.0
2024-01-10 15:25:00,185.73,185.95,185.64,185.83,371477.0,184.3948,184.6133,184.3055,184.4941,371477.0
2024-01-10 15:30:00,185.83,186.0,185.75,185.95,405406.0,184.4941,184.6629,184.4147,184.6133,405406.0
2024-01-10 15:35:00,185.95,185.99,185.8,185.91,284382.0,184.6133,184.653,184.4643,184.5736,284382.0
2024-01-10 15:40:00,185.9,185.93,185.63,185.73,415918.0,184.5636,184.5934,184.2956,184.3948,415918.0
2024-01-10 15:45:00,185.73,185.78,185.43,185.48,541863.0,184.3948,184.4445,184.097,184.1466,541863.0
2024-01-10 15:50:00,185.47,185.87,185.27,185.87,796160.0,184.1367,184.5338,183.9382,184.5338,796160.0
2024-01-10 15:55:00,185.87,186.27,185.83,186.13,2579860.0,184.5338,184.931,184.4941,184.792,2579860.0
2024-01-11 09:30:00,186.54,187.05,186.35,186.76,1602039.0,185.199,185.7054,185.0104,185.4174,1602039.0
2024-01-11 09:35:00,186.75,186.79,185.64,185.66,1080685.0,185.4075,185.4472,184.3055,184.3253,1080685.0
2024-01-11 09:40:00,185.67,185.87,185.08,185.17,1045208.0,184.3353,184.5338,183.7495,183.8389,1045208.0
2024-01-11 09:45:00,185.17,185.3,184.67,184.74,939456.0,183.8389,183.9679,183.3425,183.412,939456.0
2024-01-11 09:50:00,184.75,184.99,184.6,184.91,746559.0,183.4219,183.6602,183.273,183.5807,746559.0
2024-01-11 09:55:00,184.91,184.99,184.66,184.72,666040.0,183.5807,183.6602,183.3325,183.3921,666040.0
2024-01-11 10:00:00,184.74,184.77,184.04,184.07,982322.0,183.412,183.4417,182.717,182.7468,982322.0
2024-01-11 10:05:00,184.09,184.09,183.66,183.85,995651.0,182.7666,182.7666,182.3397,182.5284,995651.0
2024-01-11 10:10:00,183.86,184.13,183.62,184.0,766791.0,182.5383,182.8063,182.3,182.6773,766791.0
2024-01-11 10:15:00,184.01,184.51,183.92,184.49,697405.0,182.6872,183.1836,182.5979,183.1638,697405.0
2024-01-11 10:20:00,184.49,184.49,184.29,184.39,511438.0,183.1638,183.1638,182.9652,183.0645,511438.0
2024-01-11 10:25:00,184.39,184.53,184.14,184.37,446247.0,183.0645,183.2035,182.8163,183.0446,446247.0
2024-01-11 10:30:00,184.37,184.66,184.09,184.12,563641.0,183.0446,183.3325,182.7666,182.7964,563641.0
2024-01-11 10:35:00,184.13,184.75,184.13,184.75,431151.0,182.8063,183.4219,182.8063,183.4219,431151.0
2024-01-11 10:40:00,184.75,184.8,184.52,184.73,380928.0,183.4219,183.4715,183.1935,183.402,380928.0
2024-01-11 10:45:00,184.74,184.82,184.45,184.56,323290.0,183.412,183.4914,183.124,183.2333,323290.0
2024-01-11 10:50:00,184.59,184.76,184.37,184.46,371235.0,183.263,183.4318,183.0446,183.134,371235.0
2024-01-11 10:55:00,184.47,184.88,184.44,184.68,391737.0,183.1439,183.551,183.1141,183.3524,391737.0
2024-01-11 11:00:00,184.67,184.87,184.64,184.78,300952.0,183.3425,183.541,183.3127,183.4517,300952.0
2024-01-11 11:05:00,184.78,184.8,184.43,184.47,412383.0,183.4517,183.4715,183.1042,183.1439,412383.0
2024-01-11 11:10:00,184.46,184.5,183.87,183.87,455760.0,183.134,183.1737,182.5482,182.5482,455760.0
2024-01-11 11:15:00,183.88,184.31,183.83,184.28,424679.0,182.5581,182.9851,182.5085,182.9553,424679.0
2024-01-11 11:20:00,184.27,184.42,184.13,184.32,307513.0,182.9453,183.0943,182.8063,182.995,307513.0
2024-01-11 11:25:00,184.31,184.31,184.15,184.19,272537.0,182.9851,182.9851,182.8262,182.8659,272537.0
2024-01-11 11:30:00,184.19,184.24,184.05,184.15,277917.0,182.8659,182.9156,182.7269,182.8262,277917.0
2024-01-11 11:35:00,184.15,184.28,183.94,183.97,323398.0,182.8262,182.9553,182.6177,182.6475,323398.0
2024-01-11 11:40:00,183.98,184.14,183.86,183.97,298787.0,182.6574,182.8163,182.5383,182.6475,298787.0
2024-01-11 11:45:00,183.98,184.41,183.83,184.39,362859.0,182.6574,183.0843,182.5085,183.0645,362859.0
2024-01-11 11:50:00,184.39,184.45,183.94,184.01,395612.0,183.0645,183.124,182.6177,182.6872,395612.0
2024-01-11 11:55:00,184.0,184.13,183.9,183.94,327612.0,182.6773,182.8063,182.578,182.6177,327612.0
2024-01-11 12:00:00,183.95,184.12,183.91,184.12,249551.0,182.6276,182.7964,182.5879,182.7964,249551.0
2024-01-11 12:05:00,184.11,184.28,184.06,184.23,210843.0,182.7865,182.9553,182.7369,182.9056,210843.0
2024-01-11 12:10:00,184.22,184.39,184.12,184.32,187950.0,182.8957,183.0645,182.7964,182.995,187950.0
2024-01-11 12:15:00,184.31,184.39,184.05,184.14,206919.0,182.9851,183.0645,182.7269,182.8163,206919.0
2024-01-11 12:20:00,184.15,184.3,184.02,184.16,217600.0,182.8262,182.9751,182.6971,182.8361,217600.0
2024-01-11 12:25:00,184.15,184.21,184.03,184.05,148043.0,182.8262,182.8858,182.7071,182.7269,148043.0
2024-01-11 12:30:00,184.08,184.21,184.07,184.12,149851.0,182.7567,182.8858,182.7468,182.7964,149851.0
2024-01-11 12:35:00,184.12,184.26,184.09,184.23,214401.0,182.7964,182.9354,182.7666,182.9056,214401.0
2024-01-11 12:40:00,184.23,184.39,184.2,184.32,254765.0,182.9056,183.0645,182.8758,182.995,254765.0
2024-01-11 12:45:00,184.33,184.44,184.3,184.41,136644.0,183.0049,183.1141,182.9751,183.0843,136644.0
2024-01-11 12:50:00,184.41,184.59,184.41,184.53,246780.0,183.0843,183.263,183.0843,183.2035,246780.0
2024-01-11 12:55:00,184.52,184.56,184.29,184.32,201939.0,183.1935,183.2333,182.9652,182.995,201939.0
2024-01-11 13:00:00,184.32,184.59,184.25,184.58,258586.0,182.995,183.263,182.9255,183.2531,258586.0
2024-01-11 13:05:00,184.58,184.67,184.47,184.55,231064.0,183.2531,183.3425,183.1439,183.2233,231064.0
2024-01-11 13:10:00,184.57,184.69,184.54,184.69,145080.0,183.2432,183.3623,183.2134,183.3623,145080.0
2024-01-11 13:15:00,184.68,184.78,184.56,184.62,306208.0,183.3524,183.4517,183.2333,183.2928,306208.0
2024-01-11 13:20:00,184.62,184.72,184.57,184.68,169131.0,183.2928,183.3921,183.2432,183.3524,169131.0
2024-01-11 13:25:00,184.68,184.74,184.56,184.66,206080.0,183.3524,183.412,183.2333,183.3325,206080.0
2024-01-11 13:30:00,184.67,184.8,184.56,184.62,198751.0,183.3425,183.4715,183.2333,183.2928,198751.0
2024-01-11 13:35:00,184.63,184.78,184.63,184.7,160994.0,183.3028,183.4517,183.3028,183.3723,160994.0
2024-01-11 13:40:00,184.7,184.79,184.67,184.76,171215.0,183.3723,183.4616,183.3425,183.4318,171215.0
2024-01-11 13:45:00,184.77,184.83,184.67,184.73,189903.0,183.4417,183.5013,183.3425,183.402,189903.0
2024-01-11 13:50:00,184.73,185.06,184.71,184.89,466625.0,183.402,183.7297,183.3822,183.5609,466625.0
2024-01-11 13:55:00,184.89,185.17,184.85,185.15,338502.0,183.5609,183.8389,183.5212,183.819,338502.0
2024-01-11 14:00:00,185.16,185.29,185.09,185.14,347429.0,183.8289,183.958,183.7594,183.8091,347429.0
2024-01-11 14:05:00,185.14,185.24,184.99,185.03,207632.0,183.8091,183.9084,183.6602,183.6999,207632.0
2024-01-11 14:10:00,185.03,185.3,185.02,185.27,226834.0,183.6999,183.9679,183.69,183.9382,226834.0
2024-01-11 14:15:00,185.27,185.35,185.25,185.3,346721.0,183.9382,184.0176,183.9183,183.9679,346721.0
2024-01-11 14:20:00,185.31,185.34,185.15,185.19,240798.0,183.9779,184.0076,183.819,183.8587,240798.0
2024-01-11 14:25:00,185.18,185.54,185.17,185.52,313048.0,183.8488,184.2062,183.8389,184.1864,313048.0
2024-01-11 14:30:00,185.52,185.64,185.44,185.53,260172.0,184.1864,184.3055,184.1069,184.1963,260172.0
2024-01-11 14:35:00,185.53,185.62,185.49,185.59,182610.0,184.1963,184.2856,184.1566,184.2559,182610.0
2024-01-11 14:40:00,185.58,185.7,185.45,185.47,260804.0,184.2459,184.3651,184.1169,184.1367,260804.0
2024-01-11 14:45:00,185.47,185.54,185.36,185.4,268531.0,184.1367,184.2062,184.0275,184.0672,268531.0
2024-01-11 14:50:00,185.4,185.53,185.4,185.4,247120.0,184.0672,184.1963,184.0672,184.0672,247120.0
2024-01-11 14:55:00,185.39,185.64,185.36,185.54,269111.0,184.0573,184.3055,184.0275,184.2062,269111.0
2024-01-11 15:00:00,185.54,185.6,185.23,185.23,333010.0,184.2062,184.2658,183.8984,183.8984,333010.0
2024-01-11 15:05:00,185.24,185.25,185.04,185.06,410161.0,183.9084,183.9183,183.7098,183.7297,410161.0
2024-01-11 15:10:00,185.06,185.21,184.75,185.18,439151.0,183.7297,183.8786,183.4219,183.8488,439151.0
2024-01-11 15:15:00,185.18,185.22,185.0,185.14,303976.0,183.8488,183.8885,183.6701,183.8091,303976.0
2024-01-11 15:20:00,185.14,185.42,185.09,185.36,278090.0,183.8091,184.0871,183.7594,184.0275,278090.0
2024-01-11 15:25:00,185.37,185.53,185.32,185.37,317554.0,184.0374,184.1963,183.9878,184.0374,317554.0
2024-01-11 15:30:00,185.37,185.56,185.37,185.55,302393.0,184.0374,184.2261,184.0374,184.2161,302393.0
2024-01-11 15:35:00,185.55,185.55,185.35,185.47,316399.0,184.2161,184.2161,184.0176,184.1367,316399.0
2024-01-11 15:40:00,185.46,185.5,185.35,185.42,291636.0,184.1268,184.1665,184.0176,184.0871,291636.0
2024-01-11 15:45:00,185.42,185.53,185.32,185.46,364367.0,184.0871,184.1963,183.9878,184.1268,364367.0
2024-01-11 15:50:00,185.46,185.7,185.34,185.62,882313.0,184.1268,184.3651,184.0076,184.2856,882313.0
2024-01-11 15:55:00,185.62,185.77,185.5,185.58,1713055.0,184.2856,184.4346,184.1665,184.2459,1713055.0
2024-01-12 09:30:00,186.05,186.74,185.91,186.45,1569967.0,184.7125,185.3976,184.5736,185.1097,1569967.0
2024-01-12 09:35:00,186.46,186.49,186.07,186.22,587152.0,185.1196,185.1494,184.7324,184.8813,587152.0
2024-01-12 09:40:00,186.22,186.34,186.11,186.34,508060.0,184.8813,185.0005,184.7721,185.0005,508060.0
2024-01-12 09:45:00,186.34,186.54,186.12,186.23,512251.0,185.0005,185.199,184.782,184.8913,512251.0
2024-01-12 09:50:00,186.24,186.49,186.17,186.2,404404.0,184.9012,185.1494,184.8317,184.8615,404404.0
2024-01-12 09:55:00,186.21,186.4,185.73,185.75,529279.0,184.8714,185.06,184.3948,184.4147,529279.0
2024-01-12 10:00:00,185.77,186.05,185.48,186.01,636972.0,184.4346,184.7125,184.1466,184.6728,636972.0
2024-01-12 10:05:00,186.01,186.31,185.9,186.12,408663.0,184.6728,184.9707,184.5636,184.782,408663.0
2024-01-12 10:10:00,186.12,186.19,185.84,185.99,389213.0,184.782,184.8515,184.5041,184.653,389213.0
2024-01-12 10:15:00,185.98,186.09,185.59,185.64,371952.0,184.643,184.7523,184.2559,184.3055,371952.0
2024-01-12 10:20:00,185.64,185.9,185.64,185.88,341801.0,184.3055,184.5636,184.3055,184.5438,341801.0
2024-01-12 10:25:00,185.87,185.98,185.73,185.79,306046.0,184.5338,184.643,184.3948,184.4544,306046.0
2024-01-12 10:30:00,185.8,186.0,185.63,185.72,333802.0,184.4643,184.6629,184.2956,184.3849,333802.0
2024-01-12 10:35:00,185.73,185.84,185.51,185.62,332346.0,184.3948,184.5041,184.1764,184.2856,332346.0
2024-01-12 10:40:00,185.62,185.87,185.45,185.81,432825.0,184.2856,184.5338,184.1169,184.4743,432825.0
2024-01-12 10:45:00,185.8,185.83,185.41,185.43,298024.0,184.4643,184.4941,184.0771,184.097,298024.0
2024-01-12 10:50:00,185.46,185.52,185.19,185.32,320296.0,184.1268,184.1864,183.8587,183.9878,320296.0
2024-01-12 10:55:00,185.31,185.71,185.23,185.7,347805.0,183.9779,184.375,183.8984,184.3651,347805.0
2024-01-12 11:00:00,185.71,185.83,185.52,185.72,297370.0,184.375,184.4941,184.1864,184.3849,297370.0
2024-01-12 11:05:00,185.73,185.93,185.63,185.91,302118.0,184.3948,184.5934,184.2956,184.5736,302118.0
2024-01-12 11:10:00,185.9,186.0,185.78,185.92,293030.0,184.5636,184.6629,184.4445,184.5835,293030.0
2024-01-12 11:15:00,185.91,186.06,185.86,185.98,322844.0,184.5736,184.7225,184.5239,184.643,322844.0
2024-01-12 11:20:00,185.98,186.0,185.82,185.86,315526.0,184.643,184.6629,184.4842,184.5239,315526.0
2024-01-12 11:25:00,185.86,186.03,185.84,185.88,333701.0,184.5239,184.6927,184.5041,184.5438,333701.0
2024-01-12 11:30:00,185.88,185.93,185.74,185.87,261681.0,184.5438,184.5934,184.4048,184.5338,261681.0
2024-01-12 11:35:00,185.87,185.88,185.39,185.66,646353.0,184.5338,184.5438,184.0573,184.3253,646353.0
2024-01-12 11:40:00,185.66,185.7,185.5,185.55,230303.0,184.3253,184.3651,184.1665,184.2161,230303.0
2024-01-12 11:45:00,185.55,185.65,185.44,185.56,180854.0,184.2161,184.3154,184.1069,184.2261,180854.0
2024-01-12 11:50:00,185.56,185.64,185.4,185.61,217800.0,184.2261,184.3055,184.0672,184.2757,217800.0
2024-01-12 11:55:00,185.61,185.67,185.51,185.57,211767.0,184.2757,184.3353,184.1764,184.236,211767.0
2024-01-12 12:00:00,185.57,185.63,185.44,185.5,186288.0,184.236,184.2956,184.1069,184.1665,186288.0
2024-01-12 12:05:00,185.51,185.64,185.45,185.52,144820.0,184.1764,184.3055,184.1169,184.1864,144820.0
2024-01-12 12:10:00,185.53,185.66,185.49,185.56,225085.0,184.1963,184.3253,184.1566,184.2261,225085.0
2024-01-12 12:15:00,185.56,185.81,185.52,185.78,241602.0,184.2261,184.4743,184.1864,184.4445,241602.0
2024-01-12 12:20:00,185.78,185.85,185.66,185.68,235772.0,184.4445,184.514,184.3253,184.3452,235772.0
2024-01-12 12:25:00,185.67,185.67,185.51,185.62,214664.0,184.3353,184.3353,184.1764,184.2856,214664.0
2024-01-12 12:30:00,185.62,185.68,185.52,185.62,116102.0,184.2856,184.3452,184.1864,184.2856,116102.0
2024-01-12 12:35:00,185.61,185.61,185.43,185.48,153452.0,184.2757,184.2757,184.097,184.1466,153452.0
2024-01-12 12:40:00,185.47,185.63,185.44,185.61,167641.0,184.1367,184.2956,184.1069,184.2757,167641.0
2024-01-12 12:45:00,185.61,185.63,185.45,185.5,149729.0,184.2757,184.2956,184.1169,184.1665,149729.0
2024-01-12 12:50:00,185.5,185.71,185.46,185.71,209786.0,184.1665,184.375,184.1268,184.375,209786.0
2024-01-12 12:55:00,185.72,185.79,185.59,185.62,199706.0,184.3849,184.4544,184.2559,184.2856,199706.0
2024-01-12 13:00:00,185.63,185.73,185.63,185.71,120057.0,184.2956,184.3948,184.2956,184.375,120057.0
2024-01-12 13:05:00,185.72,185.81,185.64,185.78,181156.0,184.3849,184.4743,184.3055,184.4445,181156.0
2024-01-12 13:10:00,185.78,185.81,185.72,185.74,179474.0,184.4445,184.4743,184.3849,184.4048,179474.0
2024-01-12 13:15:00,185.73,185.77,185.68,185.71,129812.0,184.3948,184.4346,184.3452,184.375,129812.0
2024-01-12 13:20:00,185.71,185.83,185.58,185.73,179419.0,184.375,184.4941,184.2459,184.3948,179419.0
2024-01-12 13:25:00,185.74,185.84,185.72,185.79,139605.0,184.4048,184.5041,184.3849,184.4544,139605.0
2024-01-12 13:30:00,185.8,185.86,185.76,185.85,163317.0,184.4643,184.5239,184.4246,184.514,163317.0
2024-01-12 13:35:00,185.84,185.88,185.8,185.85,151522.0,184.5041,184.5438,184.4643,184.514,151522.0
2024-01-12 13:40:00,185.85,185.94,185.84,185.9,297074.0,184.514,184.6033,184.5041,184.5636,297074.0
2024-01-12 13:45:00,185.89,185.92,185.82,185.9,132495.0,184.5537,184.5835,184.4842,184.5636,132495.0
2024-01-12 13:50:00,185.89,185.91,185.81,185.89,135137.0,184.5537,184.5736,184.4743,184.5537,135137.0
2024-01-12 13:55:00,185.89,185.94,185.81,185.89,135450.0,184.5537,184.6033,184.4743,184.5537,135450.0
2024-01-12 14:00:00,185.9,185.97,185.87,185.97,168504.0,184.5636,184.6331,184.5338,184.6331,168504.0
2024-01-12 14:05:00,185.97,186.0,185.91,185.98,251685.0,184.6331,184.6629,184.5736,184.643,251685.0
2024-01-12 14:10:00,185.99,186.02,185.94,185.97,268524.0,184.653,184.6828,184.6033,184.6331,268524.0
2024-01-12 14:15:00,185.96,186.07,185.94,185.96,123630.0,184.6232,184.7324,184.6033,184.6232,123630.0
2024-01-12 14:20:00,185.97,185.98,185.63,185.8,308559.0,184.6331,184.643,184.2956,184.4643,308559.0
2024-01-12 14:25:00,185.8,185.81,185.6,185.61,179890.0,184.4643,184.4743,184.2658,184.2757,179890.0
2024-01-12 14:30:00,185.6,185.61,185.34,185.42,359275.0,184.2658,184.2757,184.0076,184.0871,359275.0
2024-01-12 14:35:00,185.42,185.48,185.31,185.38,266995.0,184.0871,184.1466,183.9779,184.0474,266995.0
2024-01-12 14:40:00,185.39,185.43,185.29,185.31,489331.0,184.0573,184.097,183.958,183.9779,489331.0
2024-01-12 14:45:00,185.31,185.42,185.28,185.41,221519.0,183.9779,184.0871,183.9481,184.0771,221519.0
2024-01-12 14:50:00,185.4,185.51,185.4,185.42,225249.0,184.0672,184.1764,184.0672,184.0871,225249.0
2024-01-12 14:55:00,185.42,185.43,185.26,185.31,267855.0,184.0871,184.097,183.9282,183.9779,267855.0
2024-01-12 15:00:00,185.31,185.33,185.22,185.33,213920.0,183.9779,183.9977,183.8885,183.9977,213920.0
2024-01-12 15:05:00,185.32,185.49,185.29,185.38,204641.0,183.9878,184.1566,183.958,184.0474,204641.0
2024-01-12 15:10:00,185.38,185.5,185.33,185.48,189788.0,184.0474,184.1665,183.9977,184.1466,189788.0
2024-01-12 15:15:00,185.47,185.5,185.36,185.42,221739.0,184.1367,184.1665,184.0275,184.0871,221739.0
2024-01-12 15:20:00,185.41,185.47,185.35,185.45,225287.0,184.0771,184.1367,184.0176,184.1169,225287.0
2024-01-12 15:25:00,185.45,185.55,185.44,185.52,366396.0,184.1169,184.2161,184.1069,184.1864,366396.0
2024-01-12 15:30:00,185.52,185.67,185.46,185.67,428375.0,184.1864,184.3353,184.1268,184.3353,428375.0
2024-01-12 15:35:00,185.67,185.68,185.57,185.6,300844.0,184.3353,184.3452,184.236,184.2658,300844.0
2024-01-12 15:40:00,185.6,185.71,185.51,185.68,442396.0,184.2658,184.375,184.1764,184.3452,442396.0
2024-01-12 15:45:00,185.68,185.73,185.56,185.66,374490.0,184.3452,184.3948,184.2261,184.3253,374490.0
2024-01-12 15:50:00,185.66,185.94,185.58,185.85,650343.0,184.3253,184.6033,184.2459,184.514,650343.0
2024-01-12 15:55:00,185.85,185.98,185.72,185.92,1863285.0,184.514,184.643,184.3849,184.5835,1863285.0
2024-01-16 09:30:00,182.25,182.62,181.83,182.12,2612276.0,180.9399,181.3072,180.5229,180.8108,2612276.0
2024-01-16 09:35:00,182.12,182.66,182.01,182.08,1277503.0,180.8108,181.3469,180.7016,180.7711,1277503.0
2024-01-16 09:40:00,182.09,182.41,181.94,182.27,1050023.0,180.781,181.0987,180.6321,180.9597,1050023.0
2024-01-16 09:45:00,182.25,182.25,181.09,181.11,1413437.0,180.9399,180.9399,179.7882,179.8081,1413437.0
2024-01-16 09:50:00,181.11,181.39,180.93,181.31,1061741.0,179.8081,180.086,179.6294,180.0066,1061741.0
2024-01-16 09:55:00,181.31,181.38,181.12,181.34,724666.0,180.0066,180.0761,179.818,180.0364,724666.0
2024-01-16 10:00:00,181.36,181.73,181.03,181.17,1100306.0,180.0563,180.4236,179.7286,179.8676,1100306.0
2024-01-16 10:05:00,181.18,181.48,181.05,181.47,633326.0,179.8776,180.1754,179.7485,180.1655,633326.0
2024-01-16 10:10:00,181.47,181.91,181.34,181.84,714804.0,180.1655,180.6023,180.0364,180.5328,714804.0
2024-01-16 10:15:00,181.83,182.06,181.62,182.04,677684.0,180.5229,180.7512,180.3144,180.7314,677684.0
2024-01-16 10:20:00,182.03,182.5,181.94,182.47,810234.0,180.7214,181.1881,180.6321,181.1583,810234.0
2024-01-16 10:25:00,182.47,182.85,182.41,182.76,800647.0,181.1583,181.5355,181.0987,181.4462,800647.0
2024-01-16 10:30:00,182.77,182.96,182.57,182.7,752002.0,181.4561,181.6448,181.2576,181.3866,752002.0
2024-01-16 10:35:00,182.7,183.2,182.52,183.07,785894.0,181.3866,181.883,181.2079,181.754,785894.0
2024-01-16 10:40:00,183.07,183.46,183.06,183.16,601465.0,181.754,182.1412,181.744,181.8433,601465.0
2024-01-16 10:45:00,183.16,183.86,183.16,183.82,706135.0,181.8433,182.5383,181.8433,182.4986,706135.0
2024-01-16 10:50:00,183.82,183.9,183.75,183.78,771815.0,182.4986,182.578,182.4291,182.4589,771815.0
2024-01-16 10:55:00,183.78,183.89,183.74,183.78,589190.0,182.4589,182.5681,182.4192,182.4589,589190.0
2024-01-16 11:00:00,183.78,184.26,183.37,183.4,1996925.0,182.4589,182.9354,182.0518,182.0816,1996925.0
2024-01-16 11:05:00,183.39,183.58,183.24,183.43,663760.0,182.0717,182.2603,181.9227,182.1114,663760.0
2024-01-16 11:10:00,183.44,183.51,182.93,183.41,553713.0,182.1213,182.1908,181.615,182.0915,553713.0
2024-01-16 11:15:00,183.41,183.78,183.27,183.66,456720.0,182.0915,182.4589,181.9525,182.3397,456720.0
2024-01-16 11:20:00,183.65,184.05,183.61,184.0,446508.0,182.3298,182.7269,182.2901,182.6773,446508.0
2024-01-16 11:25:00,184.01,184.1,183.91,183.95,323204.0,182.6872,182.7766,182.5879,182.6276,323204.0
2024-01-16 11:30:00,183.96,184.16,183.81,183.82,397919.0,182.6376,182.8361,182.4886,182.4986,397919.0
2024-01-16 11:35:00,183.83,183.92,183.45,183.63,359631.0,182.5085,182.5979,182.1312,182.3099,359631.0
2024-01-16 11:40:00,183.62,183.78,183.42,183.5,269038.0,182.3,182.4589,182.1015,182.1809,269038.0
2024-01-16 11:45:00,183.5,183.54,183.21,183.25,300339.0,182.1809,182.2206,181.893,181.9327,300339.0
2024-01-16 11:50:00,183.24,183.32,183.02,183.03,278761.0,181.9227,182.0022,181.7043,181.7143,278761.0
2024-01-16 11:55:00,183.03,183.08,182.77,182.9,426766.0,181.7143,181.7639,181.4561,181.5852,426766.0
2024-01-16 12:00:00,182.89,182.95,182.6,182.64,448732.0,181.5753,181.6348,181.2873,181.3271,448732.0
2024-01-16 12:05:00,182.64,182.65,182.38,182.48,455073.0,181.3271,181.337,181.0689,181.1682,455073.0
2024-01-16 12:10:00,182.49,182.65,182.38,182.5,381469.0,181.1781,181.337,181.0689,181.1881,381469.0
2024-01-16 12:15:00,182.5,182.67,182.44,182.56,399313.0,181.1881,181.3568,181.1285,181.2476,399313.0
2024-01-16 12:20:00,182.57,182.67,182.49,182.62,339543.0,181.2576,181.3568,181.1781,181.3072,339543.0
2024-01-16 12:25:00,182.62,182.63,182.4,182.42,333829.0,181.3072,181.3171,181.0888,181.1086,333829.0
2024-01-16 12:30:00,182.42,182.45,182.22,182.34,420592.0,181.1086,181.1384,180.9101,181.0292,420592.0
2024-01-16 12:35:00,182.34,182.6,182.31,182.52,291544.0,181.0292,181.2873,180.9994,181.2079,291544.0
2024-01-16 12:40:00,182.53,182.55,182.35,182.36,204946.0,181.2179,181.2377,181.0391,181.0491,204946.0
2024-01-16 12:45:00,182.37,182.45,182.24,182.27,268214.0,181.059,181.1384,180.9299,180.9597,268214.0
2024-01-16 12:50:00,182.26,182.48,182.24,182.38,288716.0,180.9498,181.1682,180.9299,181.0689,288716.0
2024-01-16 12:55:00,182.38,182.46,182.24,182.25,238505.0,181.0689,181.1484,180.9299,180.9399,238505.0
2024-01-16 13:00:00,182.26,182.37,182.21,182.31,319667.0,180.9498,181.059,180.9002,180.9994,319667.0
2024-01-16 13:05:00,182.31,182.49,182.26,182.47,259499.0,180.9994,181.1781,180.9498,181.1583,259499.0
2024-01-16 13:10:00,182.47,182.58,182.4,182.58,241477.0,181.1583,181.2675,181.0888,181.2675,241477.0
2024-01-16 13:15:00,182.57,182.93,182.56,182.67,481442.0,181.2576,181.615,181.2476,181.3568,481442.0
2024-01-16 13:20:00,182.68,182.69,182.49,182.58,311858.0,181.3668,181.3767,181.1781,181.2675,311858.0
2024-01-16 13:25:00,182.58,182.75,182.49,182.74,206031.0,181.2675,181.4363,181.1781,181.4263,206031.0
2024-01-16 13:30:00,182.75,182.95,182.74,182.93,293588.0,181.4363,181.6348,181.4263,181.615,293588.0
2024-01-16 13:35:00,182.92,182.93,182.62,182.64,270471.0,181.605,181.615,181.3072,181.3271,270471.0
2024-01-16 13:40:00,182.63,182.67,182.53,182.57,279964.0,181.3171,181.3568,181.2179,181.2576,279964.0
2024-01-16 13:45:00,182.56,182.57,182.42,182.48,240079.0,181.2476,181.2576,181.1086,181.1682,240079.0
2024-01-16 13:50:00,182.48,182.52,182.27,182.34,260273.0,181.1682,181.2079,180.9597,181.0292,260273.0
2024-01-16 13:55:00,182.33,182.43,182.3,182.4,199620.0,181.0193,181.1186,180.9895,181.0888,199620.0
2024-01-16 14:00:00,182.4,182.54,182.35,182.36,247863.0,181.0888,181.2278,181.0391,181.0491,247863.0
2024-01-16 14:05:00,182.36,182.62,182.32,182.56,270523.0,181.0491,181.3072,181.0094,181.2476,270523.0
2024-01-16 14:10:00,182.56,182.59,182.26,182.34,287510.0,181.2476,181.2774,180.9498,181.0292,287510.0
2024-01-16 14:15:00,182.33,182.36,182.14,182.15,237888.0,181.0193,181.0491,180.8307,180.8406,237888.0
2024-01-16 14:20:00,182.16,182.36,182.15,182.34,246931.0,180.8505,181.0491,180.8406,181.0292,246931.0
2024-01-16 14:25:00,182.34,182.55,182.31,182.46,346368.0,181.0292,181.2377,180.9994,181.1484,346368.0
2024-01-16 14:30:00,182.46,182.5,182.27,182.49,281469.0,181.1484,181.1881,180.9597,181.1781,281469.0
2024-01-16 14:35:00,182.49,182.59,182.44,182.56,313895.0,181.1781,181.2774,181.1285,181.2476,313895.0
2024-01-16 14:40:00,182.57,182.75,182.55,182.74,355697.0,181.2576,181.4363,181.2377,181.4263,355697.0
2024-01-16 14:45:00,182.75,182.9,182.65,182.87,345321.0,181.4363,181.5852,181.337,181.5554,345321.0
2024-01-16 14:50:00,182.87,182.93,182.84,182.89,269139.0,181.5554,181.615,181.5256,181.5753,269139.0
2024-01-16 14:55:00,182.88,182.94,182.86,182.9,249269.0,181.5653,181.6249,181.5455,181.5852,249269.0
2024-01-16 15:00:00,182.9,183.04,182.83,182.89,304944.0,181.5852,181.7242,181.5157,181.5753,304944.0
2024-01-16 15:05:00,182.88,183.05,182.86,183.04,252624.0,181.5653,181.7341,181.5455,181.7242,252624.0
2024-01-16 15:10:00,183.04,183.13,182.91,182.94,248476.0,181.7242,181.8135,181.5951,181.6249,248476.0
2024-01-16 15:15:00,182.94,183.09,182.9,183.08,263627.0,181.6249,181.7738,181.5852,181.7639,263627.0
2024-01-16 15:20:00,183.08,183.19,183.02,183.13,235334.0,181.7639,181.8731,181.7043,181.8135,235334.0
2024-01-16 15:25:00,183.13,183.26,183.11,183.17,296967.0,181.8135,181.9426,181.7937,181.8532,296967.0
2024-01-16 15:30:00,183.18,183.27,183.13,183.19,290578.0,181.8632,181.9525,181.8135,181.8731,290578.0
2024-01-16 15:35:00,183.19,183.46,183.18,183.42,429256.0,181.8731,182.1412,181.8632,182.1015,429256.0
2024-01-16 15:40:00,183.42,183.43,183.28,183.37,398289.0,182.1015,182.1114,181.9625,182.0518,398289.0
2024-01-16 15:45:00,183.37,183.47,183.24,183.3,425940.0,182.0518,182.1511,181.9227,181.9823,425940.0
2024-01-16 15:50:00,183.29,183.62,183.26,183.55,744633.0,181.9724,182.3,181.9426,182.2305,744633.0
2024-01-16 15:55:00,183.55,183.63,183.4,183.61,1578146.0,182.2305,182.3099,182.0816,182.2901,1578146.0
2024-01-17 09:30:00,181.33,181.56,180.39,180.67,2162930.0,180.0265,180.2548,179.0932,179.3712,2162930.0
2024-01-17 09:35:00,180.66,180.97,180.53,180.61,915237.0,179.3613,179.6691,179.2322,179.3117,915237.0
2024-01-17 09:40:00,180.61,180.94,180.3,180.4,944322.0,179.3117,179.6393,179.0039,179.1032,944322.0
2024-01-17 09:45:00,180.41,180.88,180.39,180.87,752311.0,179.1131,179.5797,179.0932,179.5698,752311.0
2024-01-17 09:50:00,180.87,181.52,180.75,180.92,1090083.0,179.5698,180.2151,179.4506,179.6194,1090083.0
2024-01-17 09:55:00,180.93,181.3,180.84,181.26,615517.0,179.6294,179.9967,179.54,179.957,615517.0
2024-01-17 10:00:00,181.24,181.65,181.19,181.6,678499.0,179.9371,180.3442,179.8875,180.2945,678499.0
2024-01-17 10:05:00,181.61,181.7,181.38,181.43,570818.0,180.3045,180.3938,180.0761,180.1258,570818.0
2024-01-17 10:10:00,181.44,181.8,181.35,181.77,536753.0,180.1357,180.4931,180.0463,180.4633,536753.0
2024-01-17 10:15:00,181.78,181.84,181.61,181.77,461238.0,180.4732,180.5328,180.3045,180.4633,461238.0
2024-01-17 10:20:00,181.75,181.75,181.37,181.49,431602.0,180.4435,180.4435,180.0662,180.1853,431602.0
2024-01-17 10:25:00,181.49,181.84,181.41,181.7,448231.0,180.1853,180.5328,180.1059,180.3938,448231.0
2024-01-17 10:30:00,181.69,181.75,181.53,181.62,400480.0,180.3839,180.4435,180.225,180.3144,400480.0
2024-01-17 10:35:00,181.6,181.82,181.3,181.78,481447.0,180.2945,180.513,179.9967,180.4732,481447.0
2024-01-17 10:40:00,181.77,181.85,181.58,181.58,300306.0,180.4633,180.5427,180.2747,180.2747,300306.0
2024-01-17 10:45:00,181.58,181.84,181.53,181.64,398724.0,180.2747,180.5328,180.225,180.3342,398724.0
2024-01-17 10:50:00,181.65,181.76,181.45,181.49,376727.0,180.3442,180.4534,180.1456,180.1853,376727.0
2024-01-17 10:55:00,181.49,181.51,181.36,181.5,421708.0,180.1853,180.2052,180.0563,180.1953,421708.0
2024-01-17 11:00:00,181.5,181.86,181.48,181.84,403744.0,180.1953,180.5527,180.1754,180.5328,403744.0
2024-01-17 11:05:00,181.83,181.93,181.78,181.82,526630.0,180.5229,180.6222,180.4732,180.513,526630.0
2024-01-17 11:10:00,181.82,182.07,181.81,181.83,404766.0,180.513,180.7612,180.503,180.5229,404766.0
2024-01-17 11:15:00,181.84,181.84,181.59,181.66,440424.0,180.5328,180.5328,180.2846,180.3541,440424.0
2024-01-17 11:20:00,181.67,181.97,181.66,181.89,323750.0,180.364,180.6619,180.3541,180.5825,323750.0
2024-01-17 11:25:00,181.9,181.91,181.76,181.81,306556.0,180.5924,180.6023,180.4534,180.503,306556.0
2024-01-17 11:30:00,181.81,181.91,181.74,181.85,305501.0,180.503,180.6023,180.4335,180.5427,305501.0
2024-01-17 11:35:00,181.86,181.92,181.7,181.81,348934.0,180.5527,180.6122,180.3938,180.503,348934.0
2024-01-17 11:40:00,181.81,181.85,181.61,181.7,253996.0,180.503,180.5427,180.3045,180.3938,253996.0
2024-01-17 11:45:00,181.7,181.78,181.61,181.77,294197.0,180.3938,180.4732,180.3045,180.4633,294197.0
2024-01-17 11:50:00,181.77,181.81,181.48,181.51,346664.0,180.4633,180.503,180.1754,180.2052,346664.0
2024-01-17 11:55:00,181.52,181.74,181.51,181.73,281232.0,180.2151,180.4335,180.2052,180.4236,281232.0
2024-01-17 12:00:00,181.74,181.91,181.74,181.83,387619.0,180.4335,180.6023,180.4335,180.5229,387619.0
2024-01-17 12:05:00,181.83,181.95,181.8,181.85,249069.0,180.5229,180.642,180.4931,180.5427,249069.0
2024-01-17 12:10:00,181.85,182.2,181.82,182.14,371264.0,180.5427,180.8902,180.513,180.8307,371264.0
2024-01-17 12:15:00,182.15,182.25,182.08,182.25,238039.0,180.8406,180.9399,180.7711,180.9399,238039.0
2024-01-17 12:20:00,182.25,182.33,182.06,182.14,283998.0,180.9399,181.0193,180.7512,180.8307,283998.0
2024-01-17 12:25:00,182.13,182.22,182.01,182.12,223082.0,180.8207,180.9101,180.7016,180.8108,223082.0
2024-01-17 12:30:00,182.12,182.26,182.04,182.14,168693.0,180.8108,180.9498,180.7314,180.8307,168693.0
2024-01-17 12:35:00,182.14,182.14,181.99,182.02,201497.0,180.8307,180.8307,180.6817,180.7115,201497.0
2024-01-17 12:40:00,182.0,182.04,181.83,181.94,273984.0,180.6917,180.7314,180.5229,180.6321,273984.0
2024-01-17 12:45:00,181.94,182.04,181.83,181.98,194035.0,180.6321,180.7314,180.5229,180.6718,194035.0
2024-01-17 12:50:00,181.98,182.23,181.97,182.21,244943.0,180.6718,180.92,180.6619,180.9002,244943.0
2024-01-17 12:55:00,182.21,182.32,182.16,182.24,239509.0,180.9002,181.0094,180.8505,180.9299,239509.0
2024-01-17 13:00:00,182.23,182.54,182.23,182.53,285596.0,180.92,181.2278,180.92,181.2179,285596.0
2024-01-17 13:05:00,182.53,182.53,182.31,182.32,225684.0,181.2179,181.2179,180.9994,181.0094,225684.0
2024-01-17 13:10:00,182.33,182.34,182.15,182.19,218917.0,181.0193,181.0292,180.8406,180.8803,218917.0
2024-01-17 13:15:00,182.18,182.19,182.03,182.07,263774.0,180.8704,180.8803,180.7214,180.7612,263774.0
2024-01-17 13:20:00,182.08,182.08,181.86,182.03,261891.0,180.7711,180.7711,180.5527,180.7214,261891.0
2024-01-17 13:25:00,182.04,182.19,181.97,182.12,191366.0,180.7314,180.8803,180.6619,180.8108,191366.0
2024-01-17 13:30:00,182.12,182.15,181.37,181.65,1655353.0,180.8108,180.8406,180.0662,180.3442,1655353.0
2024-01-17 13:35:00,181.64,181.92,181.63,181.74,325837.0,180.3342,180.6122,180.3243,180.4335,325837.0
2024-01-17 13:40:00,181.75,181.92,181.7,181.87,242561.0,180.4435,180.6122,180.3938,180.5626,242561.0
2024-01-17 13:45:00,181.88,181.9,181.72,181.78,198292.0,180.5725,180.5924,180.4137,180.4732,198292.0
2024-01-17 13:50:00,181.78,182.25,181.77,182.16,369306.0,180.4732,180.9399,180.4633,180.8505,369306.0
2024-01-17 13:55:00,182.16,182.2,181.95,182.09,257755.0,180.8505,180.8902,180.642,180.781,257755.0
2024-01-17 14:00:00,182.09,182.31,182.02,182.17,234533.0,180.781,180.9994,180.7115,180.8604,234533.0
2024-01-17 14:05:00,182.16,182.25,182.1,182.17,172629.0,180.8505,180.9399,180.7909,180.8604,172629.0
2024-01-17 14:10:00,182.17,182.18,182.0,182.03,198292.0,180.8604,180.8704,180.6917,180.7214,198292.0
2024-01-17 14:15:00,182.03,182.26,182.01,182.24,295909.0,180.7214,180.9498,180.7016,180.9299,295909.0
2024-01-17 14:20:00,182.23,182.49,182.22,182.42,328888.0,180.92,181.1781,180.9101,181.1086,328888.0
2024-01-17 14:25:00,182.43,182.55,182.4,182.54,346086.0,181.1186,181.2377,181.0888,181.2278,346086.0
2024-01-17 14:30:00,182.54,182.69,182.2,182.29,804735.0,181.2278,181.3767,180.8902,180.9796,804735.0
2024-01-17 14:35:00,182.3,182.33,182.12,182.21,421131.0,180.9895,181.0193,180.8108,180.9002,421131.0
2024-01-17 14:40:00,182.21,182.31,182.13,182.29,329258.0,180.9002,180.9994,180.8207,180.9796,329258.0
2024-01-17 14:45:00,182.3,182.38,182.18,182.21,271011.0,180.9895,181.0689,180.8704,180.9002,271011.0
2024-01-17 14:50:00,182.23,182.3,182.19,182.27,189000.0,180.92,180.9895,180.8803,180.9597,189000.0
2024-01-17 14:55:00,182.28,182.33,182.17,182.2,221240.0,180.9696,181.0193,180.8604,180.8902,221240.0
2024-01-17 15:00:00,182.2,182.24,182.05,182.11,308498.0,180.8902,180.9299,180.7413,180.8009,308498.0
2024-01-17 15:05:00,182.11,182.33,182.09,182.31,285519.0,180.8009,181.0193,180.781,180.9994,285519.0
2024-01-17 15:10:00,182.31,182.37,182.13,182.15,300845.0,180.9994,181.059,180.8207,180.8406,300845.0
2024-01-17 15:15:00,182.16,182.35,182.13,182.31,263054.0,180.8505,181.0391,180.8207,180.9994,263054.0
2024-01-17 15:20:00,182.32,182.33,182.07,182.11,268441.0,181.0094,181.0193,180.7612,180.8009,268441.0
2024-01-17 15:25:00,182.11,182.24,182.09,182.21,226542.0,180.8009,180.9299,180.781,180.9002,226542.0
2024-01-17 15:30:00,182.21,182.43,182.18,182.4,344892.0,180.9002,181.1186,180.8704,181.0888,344892.0
2024-01-17 15:35:00,182.41,182.63,182.4,182.6,351934.0,181.0987,181.3171,181.0888,181.2873,351934.0
2024-01-17 15:40:00,182.61,182.68,182.52,182.53,328787.0,181.2973,181.3668,181.2079,181.2179,328787.0
2024-01-17 15:45:00,182.53,182.66,182.48,182.59,361515.0,181.2179,181.3469,181.1682,181.2774,361515.0
2024-01-17 15:50:00,182.6,182.93,182.6,182.78,877065.0,181.2873,181.615,181.2873,181.4661,877065.0
2024-01-17 15:55:00,182.78,182.88,182.62,182.66,1365438.0,181.4661,181.5653,181.3072,181.3469,1365438.0
2024-01-18 09:30:00,186.19,186.88,185.83,186.81,3740508.0,184.8515,185.5366,184.4941,185.4671,3740508.0
2024-01-18 09:35:00,186.8,187.16,186.31,186.76,1914471.0,185.4572,185.8146,184.9707,185.4174,1914471.0
2024-01-18 09:40:00,186.76,187.14,186.6,186.8,1447942.0,185.4174,185.7947,185.2586,185.4572,1447942.0
2024-01-18 09:45:00,186.81,187.02,186.62,186.94,1098980.0,185.4671,185.6756,185.2784,185.5961,1098980.0
2024-01-18 09:50:00,186.95,187.03,186.75,186.87,795154.0,185.6061,185.6855,185.4075,185.5267,795154.0
2024-01-18 09:55:00,186.87,187.65,186.75,187.36,1294209.0,185.5267,186.301,185.4075,186.0131,1294209.0
2024-01-18 10:00:00,187.37,187.47,186.59,186.77,1044495.0,186.0231,186.1223,185.2487,185.4274,1044495.0
2024-01-18 10:05:00,186.77,187.17,186.74,187.07,596633.0,185.4274,185.8245,185.3976,185.7252,596633.0
2024-01-18 10:10:00,187.09,187.49,187.07,187.48,780892.0,185.7451,186.1422,185.7252,186.1323,780892.0
2024-01-18 10:15:00,187.48,187.62,187.37,187.42,719043.0,186.1323,186.2713,186.0231,186.0727,719043.0
2024-01-18 10:20:00,187.42,187.62,187.19,187.19,801557.0,186.0727,186.2713,185.8444,185.8444,801557.0
2024-01-18 10:25:00,187.19,187.49,187.09,187.45,664813.0,185.8444,186.1422,185.7451,186.1025,664813.0
2024-01-18 10:30:00,187.46,187.71,187.27,187.71,992051.0,186.1124,186.3606,185.9238,186.3606,992051.0
2024-01-18 10:35:00,187.71,187.83,187.57,187.68,800832.0,186.3606,186.4798,186.2216,186.3308,800832.0
2024-01-18 10:40:00,187.69,187.73,187.34,187.54,659007.0,186.3408,186.3805,185.9933,186.1918,659007.0
2024-01-18 10:45:00,187.54,187.9,187.37,187.89,546711.0,186.1918,186.5492,186.0231,186.5393,546711.0
2024-01-18 10:50:00,187.9,188.0,187.87,187.94,771158.0,186.5492,186.6485,186.5195,186.589,771158.0
2024-01-18 10:55:00,187.95,188.16,187.77,188.09,1031945.0,186.5989,186.8074,186.4202,186.7379,1031945.0
2024-01-18 11:00:00,188.09,188.15,187.57,187.59,670716.0,186.7379,186.7974,186.2216,186.2415,670716.0
2024-01-18 11:05:00,187.59,188.03,187.56,188.0,566487.0,186.2415,186.6783,186.2117,186.6485,566487.0
2024-01-18 11:10:00,187.99,188.29,187.99,188.28,713954.0,186.6386,186.9364,186.6386,186.9265,713954.0
2024-01-18 11:15:00,188.29,188.67,188.29,188.64,1026064.0,186.9364,187.3137,186.9364,187.2839,1026064.0
2024-01-18 11:20:00,188.65,188.79,188.47,188.51,785764.0,187.2939,187.4328,187.1151,187.1549,785764.0
2024-01-18 11:25:00,188.51,188.96,188.49,188.77,520791.0,187.1549,187.6016,187.135,187.413,520791.0
2024-01-18 11:30:00,188.77,188.78,188.47,188.52,838922.0,187.413,187.4229,187.1151,187.1648,838922.0
2024-01-18 11:35:00,188.52,188.72,188.41,188.63,805820.0,187.1648,187.3634,187.0556,187.274,805820.0
2024-01-18 11:40:00,188.62,188.62,188.34,188.39,557160.0,187.2641,187.2641,186.9861,187.0357,557160.0
2024-01-18 11:45:00,188.39,188.44,188.26,188.42,506688.0,187.0357,187.0854,186.9067,187.0655,506688.0
2024-01-18 11:50:00,188.42,188.6,188.4,188.57,479628.0,187.0655,187.2442,187.0457,187.2144,479628.0
2024-01-18 11:55:00,188.57,188.67,188.42,188.47,386648.0,187.2144,187.3137,187.0655,187.1151,386648.0
2024-01-18 12:00:00,188.49,188.53,187.95,187.98,786336.0,187.135,187.1747,186.5989,186.6287,786336.0
2024-01-18 12:05:00,187.99,188.21,187.93,188.12,590441.0,186.6386,186.857,186.579,186.7677,590441.0
2024-01-18 12:10:00,188.11,188.18,187.8,187.97,819249.0,186.7577,186.8272,186.45,186.6187,819249.0
2024-01-18 12:15:00,187.97,188.05,187.68,187.78,438153.0,186.6187,186.6982,186.3308,186.4301,438153.0
2024-01-18 12:20:00,187.78,187.93,187.76,187.83,429566.0,186.4301,186.579,186.4103,186.4798,429566.0
2024-01-18 12:25:00,187.84,187.99,187.82,187.93,327979.0,186.4897,186.6386,186.4698,186.579,327979.0
2024-01-18 12:30:00,187.93,187.93,187.52,187.55,353993.0,186.579,186.579,186.172,186.2018,353993.0
2024-01-18 12:35:00,187.55,187.76,187.5,187.74,386385.0,186.2018,186.4103,186.1521,186.3904,386385.0
2024-01-18 12:40:00,187.74,187.81,187.6,187.74,361309.0,186.3904,186.4599,186.2514,186.3904,361309.0
2024-01-18 12:45:00,187.73,187.87,187.71,187.85,303642.0,186.3805,186.5195,186.3606,186.4996,303642.0
2024-01-18 12:50:00,187.84,187.86,187.73,187.81,336756.0,186.4897,186.5095,186.3805,186.4599,336756.0
2024-01-18 12:55:00,187.82,187.88,187.67,187.85,339029.0,186.4698,186.5294,186.3209,186.4996,339029.0
2024-01-18 13:00:00,187.85,187.86,187.54,187.64,396522.0,186.4996,186.5095,186.1918,186.2911,396522.0
2024-01-18 13:05:00,187.64,187.71,187.5,187.63,354558.0,186.2911,186.3606,186.1521,186.2812,354558.0
2024-01-18 13:10:00,187.62,187.63,187.42,187.55,340200.0,186.2713,186.2812,186.0727,186.2018,340200.0
2024-01-18 13:15:00,187.53,187.56,187.2,187.22,524222.0,186.1819,186.2117,185.8543,185.8741,524222.0
2024-01-18 13:20:00,187.23,187.24,186.82,186.86,706102.0,185.8841,185.894,185.477,185.5167,706102.0
2024-01-18 13:25:00,186.85,186.99,186.75,186.93,539427.0,185.5068,185.6458,185.4075,185.5862,539427.0
2024-01-18 13:30:00,186.93,187.44,186.92,187.41,488904.0,185.5862,186.0926,185.5763,186.0628,488904.0
2024-01-18 13:35:00,187.42,187.76,187.37,187.75,514919.0,186.0727,186.4103,186.0231,186.4003,514919.0
2024-01-18 13:40:00,187.75,188.1,187.66,187.98,654932.0,186.4003,186.7478,186.311,186.6287,654932.0
2024-01-18 13:45:00,187.98,188.06,187.86,188.0,343013.0,186.6287,186.7081,186.5095,186.6485,343013.0
2024-01-18 13:50:00,187.99,188.17,187.97,188.09,433439.0,186.6386,186.8173,186.6187,186.7379,433439.0
2024-01-18 13:55:00,188.1,188.27,188.06,188.16,387377.0,186.7478,186.9166,186.7081,186.8074,387377.0
2024-01-18 14:00:00,188.17,188.42,188.16,188.36,483758.0,186.8173,187.0655,186.8074,187.0059,483758.0
2024-01-18 14:05:00,188.37,188.46,188.28,188.45,233526.0,187.0159,187.1052,186.9265,187.0953,233526.0
2024-01-18 14:10:00,188.45,188.65,188.43,188.65,490690.0,187.0953,187.2939,187.0754,187.2939,490690.0
2024-01-18 14:15:00,188.65,188.74,188.56,188.62,493656.0,187.2939,187.3832,187.2045,187.2641,493656.0
2024-01-18 14:20:00,188.62,188.88,188.57,188.83,505791.0,187.2641,187.5222,187.2144,187.4726,505791.0
2024-01-18 14:25:00,188.83,188.95,188.75,188.92,490462.0,187.4726,187.5917,187.3931,187.5619,490462.0
2024-01-18 14:30:00,188.93,189.09,188.81,188.88,847945.0,187.5718,187.7307,187.4527,187.5222,847945.0
2024-01-18 14:35:00,188.88,189.12,188.87,189.0,481387.0,187.5222,187.7605,187.5123,187.6413,481387.0
2024-01-18 14:40:00,189.01,189.03,188.74,188.8,650268.0,187.6513,187.6711,187.3832,187.4428,650268.0
2024-01-18 14:45:00,188.8,188.96,188.7,188.88,511661.0,187.4428,187.6016,187.3435,187.5222,511661.0
2024-01-18 14:50:00,188.89,189.14,188.87,189.08,469015.0,187.5321,187.7803,187.5123,187.7208,469015.0
2024-01-18 14:55:00,189.08,189.12,188.95,188.98,361973.0,187.7208,187.7605,187.5917,187.6215,361973.0
2024-01-18 15:00:00,188.98,189.05,188.87,189.0,385280.0,187.6215,187.691,187.5123,187.6413,385280.0
2024-01-18 15:05:00,189.01,189.09,188.88,189.07,354526.0,187.6513,187.7307,187.5222,187.7108,354526.0
2024-01-18 15:10:00,189.06,189.13,188.97,188.99,478879.0,187.7009,187.7704,187.6116,187.6314,478879.0
2024-01-18 15:15:00,188.99,189.09,188.76,188.76,420249.0,187.6314,187.7307,187.4031,187.4031,420249.0
2024-01-18 15:20:00,188.77,189.03,188.74,188.95,616707.0,187.413,187.6711,187.3832,187.5917,616707.0
2024-01-18 15:25:00,188.96,189.01,188.83,188.96,420393.0,187.6016,187.6513,187.4726,187.6016,420393.0
2024-01-18 15:30:00,188.96,188.99,188.84,188.92,376146.0,187.6016,187.6314,187.4825,187.5619,376146.0
2024-01-18 15:35:00,188.92,188.98,188.7,188.72,608685.0,187.5619,187.6215,187.3435,187.3634,608685.0
2024-01-18 15:40:00,188.71,188.86,188.65,188.72,649295.0,187.3534,187.5023,187.2939,187.3634,649295.0
2024-01-18 15:45:00,188.72,188.87,188.53,188.55,784784.0,187.3634,187.5123,187.1747,187.1946,784784.0
2024-01-18 15:50:00,188.55,188.9,188.51,188.58,1283594.0,187.1946,187.5421,187.1549,187.2244,1283594.0
2024-01-18 15:55:00,188.58,188.78,188.51,188.72,2153712.0,187.2244,187.4229,187.1549,187.3634,2153712.0
2024-01-19 09:30:00,189.4,189.79,188.86,189.13,5766583.0,188.0385,188.4257,187.5023,187.7704,5766583.0
2024-01-19 09:35:00,189.13,189.44,188.82,189.42,795025.0,187.7704,188.0782,187.4626,188.0583,795025.0
2024-01-19 09:40:00,189.43,189.83,189.11,189.61,973988.0,188.0682,188.4654,187.7505,188.247,973988.0
2024-01-19 09:45:00,189.61,189.88,189.37,189.39,836282.0,188.247,188.515,188.0087,188.0285,836282.0
2024-01-19 09:50:00,189.37,189.83,189.37,189.76,563092.0,188.0087,188.4654,188.0087,188.3959,563092.0
2024-01-19 09:55:00,189.75,189.8,189.38,189.6,603562.0,188.3859,188.4356,188.0186,188.237,603562.0
2024-01-19 10:00:00,189.58,189.71,189.38,189.59,605494.0,188.2172,188.3462,188.0186,188.2271,605494.0
2024-01-19 10:05:00,189.59,189.65,188.91,188.99,735694.0,188.2271,188.2867,187.552,187.6314,735694.0
2024-01-19 10:10:00,188.99,189.43,188.96,189.3,555801.0,187.6314,188.0682,187.6016,187.9392,555801.0
2024-01-19 10:15:00,189.29,189.63,189.28,189.54,491515.0,187.9293,188.2668,187.9193,188.1775,491515.0
2024-01-19 10:20:00,189.55,189.74,189.44,189.66,451805.0,188.1874,188.376,188.0782,188.2966,451805.0
2024-01-19 10:25:00,189.67,189.97,189.66,189.94,636810.0,188.3065,188.6044,188.2966,188.5746,636810.0
2024-01-19 10:30:00,189.94,189.95,189.62,189.64,670354.0,188.5746,188.5845,188.2569,188.2767,670354.0
2024-01-19 10:35:00,189.65,189.93,189.62,189.8,419143.0,188.2867,188.5647,188.2569,188.4356,419143.0
2024-01-19 10:40:00,189.8,189.95,189.76,189.95,451633.0,188.4356,188.5845,188.3959,188.5845,451633.0
2024-01-19 10:45:00,189.95,190.13,189.78,189.83,842185.0,188.5845,188.7632,188.4157,188.4654,842185.0
2024-01-19 10:50:00,189.83,190.03,189.75,189.99,486346.0,188.4654,188.6639,188.3859,188.6242,486346.0
2024-01-19 10:55:00,189.99,190.16,189.73,189.79,592252.0,188.6242,188.793,188.3661,188.4257,592252.0
2024-01-19 11:00:00,189.78,189.8,189.58,189.73,404883.0,188.4157,188.4356,188.2172,188.3661,404883.0
2024-01-19 11:05:00,189.73,189.87,189.67,189.7,416588.0,188.3661,188.5051,188.3065,188.3363,416588.0
2024-01-19 11:10:00,189.7,189.99,189.69,189.84,395363.0,188.3363,188.6242,188.3264,188.4753,395363.0
2024-01-19 11:15:00,189.83,190.06,189.82,190.03,404198.0,188.4654,188.6937,188.4554,188.6639,404198.0
2024-01-19 11:20:00,190.03,190.06,189.87,190.0,317518.0,188.6639,188.6937,188.5051,188.6342,317518.0
2024-01-19 11:25:00,189.99,190.04,189.84,189.91,392211.0,188.6242,188.6739,188.4753,188.5448,392211.0
2024-01-19 11:30:00,189.9,189.98,189.82,189.83,307151.0,188.5349,188.6143,188.4554,188.4654,307151.0
2024-01-19 11:35:00,189.83,189.84,189.53,189.65,433810.0,188.4654,188.4753,188.1675,188.2867,433810.0
2024-01-19 11:40:00,189.65,189.76,189.47,189.57,402060.0,188.2867,188.3959,188.108,188.2072,402060.0
2024-01-19 11:45:00,189.57,189.61,189.33,189.58,313019.0,188.2072,188.247,187.969,188.2172,313019.0
2024-01-19 11:50:00,189.59,189.82,189.58,189.74,388395.0,188.2271,188.4554,188.2172,188.376,388395.0
2024-01-19 11:55:00,189.73,190.03,189.71,189.98,437904.0,188.3661,188.6639,188.3462,188.6143,437904.0
2024-01-19 12:00:00,189.98,190.14,189.94,190.07,473380.0,188.6143,188.7731,188.5746,188.7036,473380.0
2024-01-19 12:05:00,190.07,190.12,190.0,190.02,296215.0,188.7036,188.7533,188.6342,188.654,296215.0
2024-01-19 12:10:00,190.02,190.11,189.9,190.09,427062.0,188.654,188.7434,188.5349,188.7235,427062.0
2024-01-19 12:15:00,190.09,190.11,189.91,190.07,299446.0,188.7235,188.7434,188.5448,188.7036,299446.0
2024-01-19 12:20:00,190.07,190.26,190.0,190.23,461470.0,188.7036,188.8923,188.6342,188.8625,461470.0
2024-01-19 12:25:00,190.23,190.43,190.2,190.31,516805.0,188.8625,189.0611,188.8327,188.9419,516805.0
2024-01-19 12:30:00,190.32,190.55,190.29,190.53,548527.0,188.9519,189.1802,188.9221,189.1603,548527.0
2024-01-19 12:35:00,190.53,190.64,190.42,190.5,392023.0,189.1603,189.2695,189.0511,189.1306,392023.0
2024-01-19 12:40:00,190.52,190.54,190.32,190.43,333495.0,189.1504,189.1703,188.9519,189.0611,333495.0
2024-01-19 12:45:00,190.44,190.44,190.28,190.35,217722.0,189.071,189.071,188.9121,188.9816,217722.0
2024-01-19 12:50:00,190.35,190.54,190.34,190.53,262355.0,188.9816,189.1703,188.9717,189.1603,262355.0
2024-01-19 12:55:00,190.53,190.59,190.46,190.56,292298.0,189.1603,189.2199,189.0908,189.1901,292298.0
2024-01-19 13:00:00,190.56,190.69,190.49,190.52,511834.0,189.1901,189.3192,189.1206,189.1504,511834.0
2024-01-19 13:05:00,190.53,190.67,190.51,190.64,439853.0,189.1603,189.2993,189.1405,189.2695,439853.0
2024-01-19 13:10:00,190.64,190.77,190.56,190.7,392546.0,189.2695,189.3986,189.1901,189.3291,392546.0
2024-01-19 13:15:00,190.7,190.85,190.69,190.79,392071.0,189.3291,189.478,189.3192,189.4185,392071.0
2024-01-19 13:20:00,190.78,190.93,190.77,190.92,393346.0,189.4085,189.5575,189.3986,189.5475,393346.0
2024-01-19 13:25:00,190.92,190.99,190.88,190.94,398164.0,189.5475,189.617,189.5078,189.5674,398164.0
2024-01-19 13:30:00,190.93,191.14,190.92,191.05,504651.0,189.5575,189.766,189.5475,189.6766,504651.0
2024-01-19 13:35:00,191.06,191.29,191.05,191.25,392984.0,189.6865,189.9149,189.6766,189.8752,392984.0
2024-01-19 13:40:00,191.26,191.44,191.23,191.42,406495.0,189.8851,190.0638,189.8553,190.0439,406495.0
2024-01-19 13:45:00,191.42,191.45,191.18,191.29,414154.0,190.0439,190.0737,189.8057,189.9149,414154.0
2024-01-19 13:50:00,191.29,191.34,191.16,191.27,329150.0,189.9149,189.9645,189.7858,189.895,329150.0
2024-01-19 13:55:00,191.26,191.43,191.26,191.41,436932.0,189.8851,190.0539,189.8851,190.034,436932.0
2024-01-19 14:00:00,191.41,191.62,191.41,191.6,548460.0,190.034,190.2425,190.034,190.2226,548460.0
2024-01-19 14:05:00,191.61,191.77,191.57,191.74,539143.0,190.2326,190.3914,190.1929,190.3616,539143.0
2024-01-19 14:10:00,191.75,191.95,191.71,191.94,498464.0,190.3716,190.5701,190.3319,190.5602,498464.0
2024-01-19 14:15:00,191.93,191.95,191.46,191.52,546849.0,190.5503,190.5701,190.0837,190.1432,546849.0
2024-01-19 14:20:00,191.52,191.55,191.4,191.49,421917.0,190.1432,190.173,190.0241,190.1134,421917.0
2024-01-19 14:25:00,191.49,191.76,191.37,191.47,696996.0,190.1134,190.3815,189.9943,190.0936,696996.0
2024-01-19 14:30:00,191.48,191.52,191.23,191.29,479556.0,190.1035,190.1432,189.8553,189.9149,479556.0
2024-01-19 14:35:00,191.29,191.53,191.17,191.5,502097.0,189.9149,190.1532,189.7957,190.1234,502097.0
2024-01-19 14:40:00,191.51,191.64,191.32,191.38,409086.0,190.1333,190.2624,189.9447,190.0042,409086.0
2024-01-19 14:45:00,191.37,191.53,191.24,191.42,409880.0,189.9943,190.1532,189.8652,190.0439,409880.0
2024-01-19 14:50:00,191.42,191.46,191.19,191.44,278913.0,190.0439,190.0837,189.8156,190.0638,278913.0
2024-01-19 14:55:00,191.44,191.67,191.41,191.65,436337.0,190.0638,190.2921,190.034,190.2723,436337.0
2024-01-19 15:00:00,191.65,191.74,191.51,191.62,541907.0,190.2723,190.3616,190.1333,190.2425,541907.0
2024-01-19 15:05:00,191.62,191.71,191.56,191.59,355590.0,190.2425,190.3319,190.1829,190.2127,355590.0
2024-01-19 15:10:00,191.59,191.6,191.48,191.57,477532.0,190.2127,190.2226,190.1035,190.1929,477532.0
2024-01-19 15:15:00,191.57,191.64,191.51,191.57,420669.0,190.1929,190.2624,190.1333,190.1929,420669.0
2024-01-19 15:20:00,191.57,191.6,191.32,191.34,393339.0,190.1929,190.2226,189.9447,189.9645,393339.0
2024-01-19 15:25:00,191.34,191.49,191.33,191.44,353081.0,189.9645,190.1134,189.9546,190.0638,353081.0
2024-01-19 15:30:00,191.43,191.58,191.39,191.56,420896.0,190.0539,190.2028,190.0142,190.1829,420896.0
2024-01-19 15:35:00,191.57,191.65,191.54,191.57,486391.0,190.1929,190.2723,190.1631,190.1929,486391.0
2024-01-19 15:40:00,191.57,191.62,191.41,191.41,511488.0,190.1929,190.2425,190.034,190.034,511488.0
2024-01-19 15:45:00,191.41,191.63,191.39,191.63,649277.0,190.034,190.2524,190.0142,190.2524,649277.0
2024-01-19 15:50:00,191.62,191.82,191.53,191.64,912639.0,190.2425,190.4411,190.1532,190.2624,912639.0
2024-01-19 15:55:00,191.64,191.64,191.32,191.58,1830995.0,190.2624,190.2624,189.9447,190.2028,1830995.0
2024-01-22 09:30:00,192.29,193.81,192.27,193.81,2338184.0,190.9077,192.4168,190.8878,192.4168,2338184.0
2024-01-22 09:35:00,193.81,194.3,193.64,194.26,1302317.0,192.4168,192.9032,192.248,192.8635,1302317.0
2024-01-22 09:40:00,194.26,194.36,193.79,193.86,1362306.0,192.8635,192.9628,192.3969,192.4664,1362306.0
2024-01-22 09:45:00,193.86,194.62,193.72,194.51,1248748.0,192.4664,193.2209,192.3274,193.1117,1248748.0
2024-01-22 09:50:00,194.49,194.72,194.28,194.5,799196.0,193.0919,193.3202,192.8834,193.1018,799196.0
2024-01-22 09:55:00,194.5,194.63,194.32,194.46,610285.0,193.1018,193.2309,192.9231,193.0621,610285.0
2024-01-22 10:00:00,194.46,194.9,194.41,194.41,1071974.0,193.0621,193.4989,193.0124,193.0124,1071974.0
2024-01-22 10:05:00,194.42,194.75,194.3,194.7,550856.0,193.0224,193.35,192.9032,193.3004,550856.0
2024-01-22 10:10:00,194.72,194.8,194.46,194.73,531350.0,193.3202,193.3996,193.0621,193.3301,531350.0
2024-01-22 10:15:00,194.75,194.88,194.59,194.62,571965.0,193.35,193.4791,193.1912,193.2209,571965.0
2024-01-22 10:20:00,194.63,194.89,194.52,194.88,643193.0,193.2309,193.489,193.1217,193.4791,643193.0
2024-01-22 10:25:00,194.87,194.95,194.74,194.75,750509.0,193.4691,193.5486,193.3401,193.35,750509.0
2024-01-22 10:30:00,194.77,194.99,194.57,194.98,866144.0,193.3699,193.5883,193.1713,193.5784,866144.0
2024-01-22 10:35:00,194.98,195.33,194.85,195.24,1231355.0,193.5784,193.9258,193.4493,193.8365,1231355.0
2024-01-22 10:40:00,195.24,195.27,195.02,195.08,724659.0,193.8365,193.8663,193.6181,193.6776,724659.0
2024-01-22 10:45:00,195.08,195.08,193.95,193.97,1282862.0,193.6776,193.6776,192.5558,192.5756,1282862.0
2024-01-22 10:50:00,193.98,194.14,193.82,193.83,829442.0,192.5855,192.7444,192.4267,192.4366,829442.0
2024-01-22 10:55:00,193.84,194.02,193.31,193.43,984987.0,192.4465,192.6253,191.9204,192.0395,984987.0
2024-01-22 11:00:00,193.45,193.5,193.15,193.4,694023.0,192.0593,192.109,191.7615,192.0097,694023.0
2024-01-22 11:05:00,193.39,193.84,193.39,193.65,481438.0,191.9998,192.4465,191.9998,192.2579,481438.0
2024-01-22 11:10:00,193.64,193.99,193.57,193.9,435913.0,192.248,192.5955,192.1785,192.5061,435913.0
2024-01-22 11:15:00,193.9,193.91,193.64,193.71,371849.0,192.5061,192.516,192.248,192.3175,371849.0
2024-01-22 11:20:00,193.7,193.9,193.61,193.86,260841.0,192.3076,192.5061,192.2182,192.4664,260841.0
2024-01-22 11:25:00,193.85,193.97,193.76,193.78,298176.0,192.4565,192.5756,192.3671,192.387,298176.0
2024-01-22 11:30:00,193.79,193.86,193.7,193.76,334880.0,192.3969,192.4664,192.3076,192.3671,334880.0
2024-01-22 11:35:00,193.77,193.81,193.45,193.46,274678.0,192.377,192.4168,192.0593,192.0693,274678.0
2024-01-22 11:40:00,193.45,193.7,193.23,193.33,404251.0,192.0593,192.3076,191.8409,191.9402,404251.0
2024-01-22 11:45:00,193.33,193.5,193.17,193.5,329456.0,191.9402,192.109,191.7814,192.109,329456.0
2024-01-22 11:50:00,193.51,193.6,193.37,193.57,287675.0,192.1189,192.2083,191.9799,192.1785,287675.0
2024-01-22 11:55:00,193.56,193.77,193.53,193.69,380123.0,192.1686,192.377,192.1388,192.2976,380123.0
2024-01-22 12:00:00,193.72,193.82,193.65,193.73,267602.0,192.3274,192.4267,192.2579,192.3373,267602.0
2024-01-22 12:05:00,193.73,193.73,193.08,193.1,524841.0,192.3373,192.3373,191.692,191.7119,524841.0
2024-01-22 12:10:00,193.11,193.51,193.03,193.51,449153.0,191.7218,192.1189,191.6424,192.1189,449153.0
2024-01-22 12:15:00,193.5,193.63,193.47,193.59,251669.0,192.109,192.2381,192.0792,192.1983,251669.0
2024-01-22 12:20:00,193.58,193.72,193.58,193.6,255118.0,192.1884,192.3274,192.1884,192.2083,255118.0
2024-01-22 12:25:00,193.59,193.71,193.52,193.67,169710.0,192.1983,192.3175,192.1288,192.2778,169710.0
2024-01-22 12:30:00,193.66,193.72,193.51,193.57,284367.0,192.2678,192.3274,192.1189,192.1785,284367.0
2024-01-22 12:35:00,193.57,193.84,193.53,193.82,263546.0,192.1785,192.4465,192.1388,192.4267,263546.0
2024-01-22 12:40:00,193.81,193.89,193.71,193.88,252115.0,192.4168,192.4962,192.3175,192.4863,252115.0
2024-01-22 12:45:00,193.87,193.93,193.76,193.78,260508.0,192.4763,192.5359,192.3671,192.387,260508.0
2024-01-22 12:50:00,193.77,193.99,193.72,193.98,278542.0,192.377,192.5955,192.3274,192.5855,278542.0
2024-01-22 12:55:00,193.98,194.07,193.87,193.93,354627.0,192.5855,192.6749,192.4763,192.5359,354627.0
2024-01-22 13:00:00,193.93,193.94,193.66,193.77,302947.0,192.5359,192.5458,192.2678,192.377,302947.0
2024-01-22 13:05:00,193.77,194.03,193.73,193.88,274204.0,192.377,192.6352,192.3373,192.4863,274204.0
2024-01-22 13:10:00,193.88,194.08,193.88,194.04,330265.0,192.4863,192.6848,192.4863,192.6451,330265.0
2024-01-22 13:15:00,194.04,194.09,193.9,193.93,293733.0,192.6451,192.6947,192.5061,192.5359,293733.0
2024-01-22 13:20:00,193.92,194.14,193.83,194.12,421776.0,192.526,192.7444,192.4366,192.7245,421776.0
2024-01-22 13:25:00,194.11,194.14,193.72,193.76,400660.0,192.7146,192.7444,192.3274,192.3671,400660.0
2024-01-22 13:30:00,193.76,193.99,193.74,193.96,290935.0,192.3671,192.5955,192.3473,192.5657,290935.0
2024-01-22 13:35:00,193.96,194.06,193.91,194.03,222637.0,192.5657,192.665,192.516,192.6352,222637.0
2024-01-22 13:40:00,194.03,194.13,193.95,193.98,289008.0,192.6352,192.7345,192.5558,192.5855,289008.0
2024-01-22 13:45:00,193.98,194.24,193.98,194.21,288666.0,192.5855,192.8437,192.5855,192.8139,288666.0
2024-01-22 13:50:00,194.21,194.44,194.21,194.44,510063.0,192.8139,193.0422,192.8139,193.0422,510063.0
2024-01-22 13:55:00,194.44,194.5,194.4,194.49,368377.0,193.0422,193.1018,193.0025,193.0919,368377.0
2024-01-22 14:00:00,194.49,194.49,194.34,194.42,300752.0,193.0919,193.0919,192.943,193.0224,300752.0
2024-01-22 14:05:00,194.43,194.46,194.37,194.38,195575.0,193.0323,193.0621,192.9727,192.9827,195575.0
2024-01-22 14:10:00,194.38,194.39,194.13,194.25,385814.0,192.9827,192.9926,192.7345,192.8536,385814.0
2024-01-22 14:15:00,194.25,194.35,194.1,194.13,314847.0,192.8536,192.9529,192.7047,192.7345,314847.0
2024-01-22 14:20:00,194.14,194.27,193.97,194.26,393001.0,192.7444,192.8735,192.5756,192.8635,393001.0
2024-01-22 14:25:00,194.25,194.38,194.18,194.38,306812.0,192.8536,192.9827,192.7841,192.9827,306812.0
2024-01-22 14:30:00,194.39,194.57,194.15,194.17,594913.0,192.9926,193.1713,192.7543,192.7742,594913.0
2024-01-22 14:35:00,194.17,194.28,194.11,194.25,212732.0,192.7742,192.8834,192.7146,192.8536,212732.0
2024-01-22 14:40:00,194.26,194.32,194.15,194.15,238561.0,192.8635,192.9231,192.7543,192.7543,238561.0
2024-01-22 14:45:00,194.14,194.26,194.04,194.12,333263.0,192.7444,192.8635,192.6451,192.7245,333263.0
2024-01-22 14:50:00,194.12,194.12,193.94,194.0,267992.0,192.7245,192.7245,192.5458,192.6054,267992.0
2024-01-22 14:55:00,193.99,194.1,193.95,194.08,211171.0,192.5955,192.7047,192.5558,192.6848,211171.0
2024-01-22 15:00:00,194.08,194.1,193.84,193.98,310378.0,192.6848,192.7047,192.4465,192.5855,310378.0
2024-01-22 15:05:00,193.98,194.0,193.85,193.98,280294.0,192.5855,192.6054,192.4565,192.5855,280294.0
2024-01-22 15:10:00,193.98,194.11,193.93,194.03,278428.0,192.5855,192.7146,192.5359,192.6352,278428.0
2024-01-22 15:15:00,194.02,194.03,193.72,193.74,337630.0,192.6253,192.6352,192.3274,192.3473,337630.0
2024-01-22 15:20:00,193.74,193.86,193.7,193.86,266220.0,192.3473,192.4664,192.3076,192.4664,266220.0
2024-01-22 15:25:00,193.85,193.95,193.76,193.9,351482.0,192.4565,192.5558,192.3671,192.5061,351482.0
2024-01-22 15:30:00,193.9,193.92,193.69,193.73,392576.0,192.5061,192.526,192.2976,192.3373,392576.0
2024-01-22 15:35:00,193.74,193.92,193.69,193.78,288283.0,192.3473,192.526,192.2976,192.387,288283.0
2024-01-22 15:40:00,193.78,193.85,193.65,193.72,281942.0,192.387,192.4565,192.2579,192.3274,281942.0
2024-01-22 15:45:00,193.72,193.72,193.52,193.55,487020.0,192.3274,192.3274,192.1288,192.1586,487020.0
2024-01-22 15:50:00,193.54,193.84,193.46,193.64,903136.0,192.1487,192.4465,192.0693,192.248,903136.0
2024-01-22 15:55:00,193.65,193.9,193.63,193.87,1643555.0,192.2579,192.5061,192.2381,192.4763,1643555.0
2024-01-23 09:30:00,195.01,195.75,194.72,195.05,2179598.0,193.6081,194.3428,193.3202,193.6478,2179598.0
2024-01-23 09:35:00,195.04,195.26,194.66,195.08,798993.0,193.6379,193.8563,193.2607,193.6776,798993.0
2024-01-23 09:40:00,195.08,195.37,195.0,195.22,674510.0,193.6776,193.9655,193.5982,193.8166,674510.0
2024-01-23 09:45:00,195.22,195.23,194.85,195.01,560828.0,193.8166,193.8266,193.4493,193.6081,560828.0
2024-01-23 09:50:00,195.01,195.1,194.67,194.82,582482.0,193.6081,193.6975,193.2706,193.4195,582482.0
2024-01-23 09:55:00,194.81,195.03,194.75,194.8,421299.0,193.4096,193.628,193.35,193.3996,421299.0
2024-01-23 10:00:00,194.8,194.85,194.42,194.6,513281.0,193.3996,193.4493,193.0224,193.2011,513281.0
2024-01-23 10:05:00,194.6,194.75,194.53,194.64,481261.0,193.2011,193.35,193.1316,193.2408,481261.0
2024-01-23 10:10:00,194.64,194.78,194.44,194.59,399893.0,193.2408,193.3798,193.0422,193.1912,399893.0
2024-01-23 10:15:00,194.59,194.7,194.34,194.51,436643.0,193.1912,193.3004,192.943,193.1117,436643.0
2024-01-23 10:20:00,194.51,194.53,193.82,194.08,796089.0,193.1117,193.1316,192.4267,192.6848,796089.0
2024-01-23 10:25:00,194.08,194.25,194.03,194.2,407369.0,192.6848,192.8536,192.6352,192.804,407369.0
2024-01-23 10:30:00,194.2,194.29,194.0,194.29,380882.0,192.804,192.8933,192.6054,192.8933,380882.0
2024-01-23 10:35:00,194.29,194.52,194.19,194.5,492072.0,192.8933,193.1217,192.794,193.1018,492072.0
2024-01-23 10:40:00,194.51,194.55,194.33,194.49,386413.0,193.1117,193.1514,192.933,193.0919,386413.0
2024-01-23 10:45:00,194.48,194.57,194.34,194.39,420879.0,193.0819,193.1713,192.943,192.9926,420879.0
2024-01-23 10:50:00,194.38,194.47,194.2,194.34,385748.0,192.9827,193.072,192.804,192.943,385748.0
2024-01-23 10:55:00,194.34,194.4,194.18,194.3,290599.0,192.943,193.0025,192.7841,192.9032,290599.0
2024-01-23 11:00:00,194.3,194.46,194.21,194.44,347537.0,192.9032,193.0621,192.8139,193.0422,347537.0
2024-01-23 11:05:00,194.43,194.53,194.36,194.39,343426.0,193.0323,193.1316,192.9628,192.9926,343426.0
2024-01-23 11:10:00,194.39,194.52,194.31,194.33,296541.0,192.9926,193.1217,192.9132,192.933,296541.0
2024-01-23 11:15:00,194.32,194.36,194.18,194.31,356730.0,192.9231,192.9628,192.7841,192.9132,356730.0
2024-01-23 11:20:00,194.31,194.45,194.27,194.33,341914.0,192.9132,193.0522,192.8735,192.933,341914.0
2024-01-23 11:25:00,194.33,194.39,194.24,194.32,237838.0,192.933,192.9926,192.8437,192.9231,237838.0
2024-01-23 11:30:00,194.32,194.33,194.2,194.3,272966.0,192.9231,192.933,192.804,192.9032,272966.0
2024-01-23 11:35:00,194.3,194.56,194.28,194.37,351910.0,192.9032,193.1614,192.8834,192.9727,351910.0
2024-01-23 11:40:00,194.38,194.55,194.34,194.53,240466.0,192.9827,193.1514,192.943,193.1316,240466.0
2024-01-23 11:45:00,194.54,194.67,194.51,194.53,358043.0,193.1415,193.2706,193.1117,193.1316,358043.0
2024-01-23 11:50:00,194.53,194.67,194.53,194.66,219685.0,193.1316,193.2706,193.1316,193.2607,219685.0
2024-01-23 11:55:00,194.67,194.72,194.6,194.64,282259.0,193.2706,193.3202,193.2011,193.2408,282259.0
2024-01-23 12:00:00,194.63,194.64,194.5,194.62,222457.0,193.2309,193.2408,193.1018,193.2209,222457.0
2024-01-23 12:05:00,194.62,194.67,194.5,194.6,188491.0,193.2209,193.2706,193.1018,193.2011,188491.0
2024-01-23 12:10:00,194.61,194.72,194.6,194.7,221717.0,193.211,193.3202,193.2011,193.3004,221717.0
2024-01-23 12:15:00,194.69,194.78,194.61,194.74,225847.0,193.2904,193.3798,193.211,193.3401,225847.0
2024-01-23 12:20:00,194.73,194.76,194.57,194.62,215824.0,193.3301,193.3599,193.1713,193.2209,215824.0
2024-01-23 12:25:00,194.6,194.69,194.59,194.67,228548.0,193.2011,193.2904,193.1912,193.2706,228548.0
2024-01-23 12:30:00,194.67,194.7,194.54,194.57,203180.0,193.2706,193.3004,193.1415,193.1713,203180.0
2024-01-23 12:35:00,194.56,194.59,194.49,194.55,231110.0,193.1614,193.1912,193.0919,193.1514,231110.0
2024-01-23 12:40:00,194.55,194.61,194.5,194.52,134940.0,193.1514,193.211,193.1018,193.1217,134940.0
2024-01-23 12:45:00,194.53,194.7,194.52,194.64,173487.0,193.1316,193.3004,193.1217,193.2408,173487.0
2024-01-23 12:50:00,194.64,195.0,194.63,194.99,320459.0,193.2408,193.5982,193.2309,193.5883,320459.0
2024-01-23 12:55:00,194.99,195.21,194.93,195.14,594932.0,193.5883,193.8067,193.5287,193.7372,594932.0
2024-01-23 13:00:00,195.15,195.18,194.87,194.9,332398.0,193.7471,193.7769,193.4691,193.4989,332398.0
2024-01-23 13:05:00,194.89,195.06,194.87,194.97,221163.0,193.489,193.6578,193.4691,193.5684,221163.0
2024-01-23 13:10:00,194.97,195.1,194.96,195.06,220930.0,193.5684,193.6975,193.5585,193.6578,220930.0
2024-01-23 13:15:00,195.06,195.22,195.04,195.18,283888.0,193.6578,193.8166,193.6379,193.7769,283888.0
2024-01-23 13:20:00,195.18,195.24,195.09,195.13,188382.0,193.7769,193.8365,193.6876,193.7273,188382.0
2024-01-23 13:25:00,195.13,195.15,195.05,195.06,188887.0,193.7273,193.7471,193.6478,193.6578,188887.0
2024-01-23 13:30:00,195.05,195.1,195.01,195.09,183125.0,193.6478,193.6975,193.6081,193.6876,183125.0
2024-01-23 13:35:00,195.09,195.13,195.02,195.03,175061.0,193.6876,193.7273,193.6181,193.628,175061.0
2024-01-23 13:40:00,195.03,195.12,194.82,195.11,762545.0,193.628,193.7173,193.4195,193.7074,762545.0
2024-01-23 13:45:00,195.11,195.15,194.92,194.93,314756.0,193.7074,193.7471,193.5188,193.5287,314756.0
2024-01-23 13:50:00,194.93,195.0,194.9,194.94,232021.0,193.5287,193.5982,193.4989,193.5386,232021.0
2024-01-23 13:55:00,194.95,194.96,194.75,194.8,234617.0,193.5486,193.5585,193.35,193.3996,234617.0
2024-01-23 14:00:00,194.81,194.89,194.8,194.84,229042.0,193.4096,193.489,193.3996,193.4394,229042.0
2024-01-23 14:05:00,194.85,194.85,194.73,194.79,195076.0,193.4493,193.4493,193.3301,193.3897,195076.0
2024-01-23 14:10:00,194.78,194.87,194.68,194.69,184837.0,193.3798,193.4691,193.2805,193.2904,184837.0
2024-01-23 14:15:00,194.69,194.69,194.57,194.66,205263.0,193.2904,193.2904,193.1713,193.2607,205263.0
2024-01-23 14:20:00,194.65,194.72,194.63,194.67,182373.0,193.2507,193.3202,193.2309,193.2706,182373.0
2024-01-23 14:25:00,194.67,194.74,194.64,194.73,202520.0,193.2706,193.3401,193.2408,193.3301,202520.0
2024-01-23 14:30:00,194.74,194.74,194.57,194.66,260216.0,193.3401,193.3401,193.1713,193.2607,260216.0
2024-01-23 14:35:00,194.66,194.82,194.6,194.79,258122.0,193.2607,193.4195,193.2011,193.3897,258122.0
2024-01-23 14:40:00,194.78,194.93,194.77,194.89,402873.0,193.3798,193.5287,193.3699,193.489,402873.0
2024-01-23 14:45:00,194.9,195.03,194.89,194.99,407952.0,193.4989,193.628,193.489,193.5883,407952.0
2024-01-23 14:50:00,195.0,195.01,194.9,194.98,209203.0,193.5982,193.6081,193.4989,193.5784,209203.0
2024-01-23 14:55:00,194.98,195.03,194.94,194.94,281443.0,193.5784,193.628,193.5386,193.5386,281443.0
2024-01-23 15:00:00,194.95,195.01,194.81,194.91,239477.0,193.5486,193.6081,193.4096,193.5089,239477.0
2024-01-23 15:05:00,194.91,195.0,194.85,194.91,244929.0,193.5089,193.5982,193.4493,193.5089,244929.0
2024-01-23 15:10:00,194.91,195.19,194.91,195.09,331265.0,193.5089,193.7868,193.5089,193.6876,331265.0
2024-01-23 15:15:00,195.1,195.11,194.87,195.02,245300.0,193.6975,193.7074,193.4691,193.6181,245300.0
2024-01-23 15:20:00,195.02,195.07,194.92,194.93,256100.0,193.6181,193.6677,193.5188,193.5287,256100.0
2024-01-23 15:25:00,194.93,194.93,194.8,194.84,244921.0,193.5287,193.5287,193.3996,193.4394,244921.0
2024-01-23 15:30:00,194.84,194.92,194.68,194.84,481153.0,193.4394,193.5188,193.2805,193.4394,481153.0
2024-01-23 15:35:00,194.84,194.87,194.73,194.83,346175.0,193.4394,193.4691,193.3301,193.4294,346175.0
2024-01-23 15:40:00,194.83,194.9,194.73,194.86,450321.0,193.4294,193.4989,193.3301,193.4592,450321.0
2024-01-23 15:45:00,194.86,194.88,194.65,194.71,500392.0,193.4592,193.4791,193.2507,193.3103,500392.0
2024-01-23 15:50:00,194.71,194.99,194.71,194.98,876929.0,193.3103,193.5883,193.3103,193.5784,876929.0
2024-01-23 15:55:00,194.98,195.25,194.96,195.16,1753596.0,193.5784,193.8464,193.5585,193.7571,1753596.0
2024-01-24 09:30:00,195.41,196.38,195.39,195.87,1872707.0,194.0053,194.9683,193.9854,194.462,1872707.0
2024-01-24 09:35:00,195.87,196.05,195.38,195.4,888480.0,194.462,194.6407,193.9755,193.9953,888480.0
2024-01-24 09:40:00,195.39,195.68,195.02,195.03,780668.0,193.9854,194.2733,193.6181,193.628,780668.0
2024-01-24 09:45:00,195.01,195.41,194.91,195.13,697827.0,193.6081,194.0053,193.5089,193.7273,697827.0
2024-01-24 09:50:00,195.12,195.3,194.99,195.28,555974.0,193.7173,193.8961,193.5883,193.8762,555974.0
2024-01-24 09:55:00,195.28,195.29,195.02,195.08,451237.0,193.8762,193.8861,193.6181,193.6776,451237.0
2024-01-24 10:00:00,195.08,195.08,194.66,194.85,692390.0,193.6776,193.6776,193.2607,193.4493,692390.0
2024-01-24 10:05:00,194.84,195.09,194.69,195.03,502329.0,193.4394,193.6876,193.2904,193.628,502329.0
2024-01-24 10:10:00,195.03,195.23,194.89,195.19,458730.0,193.628,193.8266,193.489,193.7868,458730.0
2024-01-24 10:15:00,195.19,195.6,195.18,195.59,699311.0,193.7868,194.1939,193.7769,194.184,699311.0
2024-01-24 10:20:00,195.6,195.93,195.52,195.87,715937.0,194.1939,194.5215,194.1145,194.462,715937.0
2024-01-24 10:25:00,195.87,196.05,195.77,196.0,590641.0,194.462,194.6407,194.3627,194.591,590641.0
2024-01-24 10:30:00,195.99,196.04,195.67,195.76,573406.0,194.5811,194.6307,194.2634,194.3527,573406.0
2024-01-24 10:35:00,195.77,196.06,195.72,195.97,609864.0,194.3627,194.6506,194.313,194.5612,609864.0
2024-01-24 10:40:00,195.98,196.22,195.86,196.19,620569.0,194.5712,194.8094,194.452,194.7797,620569.0
2024-01-24 10:45:00,196.18,196.34,195.95,196.03,615401.0,194.7697,194.9286,194.5414,194.6208,615401.0
2024-01-24 10:50:00,196.04,196.13,195.85,195.98,440339.0,194.6307,194.7201,194.4421,194.5712,440339.0
2024-01-24 10:55:00,195.97,196.04,195.82,195.91,356914.0,194.5612,194.6307,194.4123,194.5017,356914.0
2024-01-24 11:00:00,195.91,195.99,195.81,195.84,446781.0,194.5017,194.5811,194.4024,194.4322,446781.0
2024-01-24 11:05:00,195.84,195.9,195.47,195.56,465076.0,194.4322,194.4917,194.0648,194.1542,465076.0
2024-01-24 11:10:00,195.57,195.6,195.33,195.34,373325.0,194.1641,194.1939,193.9258,193.9358,373325.0
2024-01-24 11:15:00,195.35,195.46,195.29,195.34,396136.0,193.9457,194.0549,193.8861,193.9358,396136.0
2024-01-24 11:20:00,195.34,195.48,195.27,195.44,419149.0,193.9358,194.0748,193.8663,194.035,419149.0
2024-01-24 11:25:00,195.45,195.52,195.36,195.4,297427.0,194.045,194.1145,193.9556,193.9953,297427.0
2024-01-24 11:30:00,195.41,195.53,195.34,195.51,300417.0,194.0053,194.1244,193.9358,194.1045,300417.0
2024-01-24 11:35:00,195.5,195.6,195.43,195.52,287142.0,194.0946,194.1939,194.0251,194.1145,287142.0
2024-01-24 11:40:00,195.51,195.64,195.49,195.58,317278.0,194.1045,194.2336,194.0847,194.174,317278.0
2024-01-24 11:45:00,195.57,195.62,195.46,195.57,268867.0,194.1641,194.2138,194.0549,194.1641,268867.0
2024-01-24 11:50:00,195.57,195.77,195.54,195.75,347538.0,194.1641,194.3627,194.1343,194.3428,347538.0
2024-01-24 11:55:00,195.75,195.9,195.69,195.86,359164.0,194.3428,194.4917,194.2832,194.452,359164.0
2024-01-24 12:00:00,195.86,195.87,195.59,195.7,332162.0,194.452,194.462,194.184,194.2932,332162.0
2024-01-24 12:05:00,195.71,195.85,195.67,195.84,244422.0,194.3031,194.4421,194.2634,194.4322,244422.0
2024-01-24 12:10:00,195.85,195.9,195.6,195.69,297115.0,194.4421,194.4917,194.1939,194.2832,297115.0
2024-01-24 12:15:00,195.68,195.78,195.61,195.61,233896.0,194.2733,194.3726,194.2038,194.2038,233896.0
2024-01-24 12:20:00,195.61,195.7,195.51,195.7,235447.0,194.2038,194.2932,194.1045,194.2932,235447.0
2024-01-24 12:25:00,195.69,195.81,195.6,195.75,256590.0,194.2832,194.4024,194.1939,194.3428,256590.0
2024-01-24 12:30:00,195.75,196.06,195.75,196.02,461501.0,194.3428,194.6506,194.3428,194.6109,461501.0
2024-01-24 12:35:00,196.02,196.07,195.94,196.0,248438.0,194.6109,194.6605,194.5314,194.591,248438.0
2024-01-24 12:40:00,196.0,196.08,195.97,196.02,253833.0,194.591,194.6704,194.5612,194.6109,253833.0
2024-01-24 12:45:00,196.02,196.04,195.83,195.88,357730.0,194.6109,194.6307,194.4222,194.4719,357730.0
2024-01-24 12:50:00,195.88,195.92,195.78,195.86,302178.0,194.4719,194.5116,194.3726,194.452,302178.0
2024-01-24 12:55:00,195.86,195.88,195.74,195.75,218322.0,194.452,194.4719,194.3329,194.3428,218322.0
2024-01-24 13:00:00,195.74,195.74,195.26,195.37,529612.0,194.3329,194.3329,193.8563,193.9655,529612.0
2024-01-24 13:05:00,195.38,195.52,195.3,195.52,488804.0,193.9755,194.1145,193.8961,194.1145,488804.0
2024-01-24 13:10:00,195.52,195.55,195.4,195.42,382149.0,194.1145,194.1443,193.9953,194.0152,382149.0
2024-01-24 13:15:00,195.42,195.43,195.21,195.37,365865.0,194.0152,194.0251,193.8067,193.9655,365865.0
2024-01-24 13:20:00,195.37,195.47,195.33,195.46,309631.0,193.9655,194.0648,193.9258,194.0549,309631.0
2024-01-24 13:25:00,195.46,195.73,195.41,195.66,371329.0,194.0549,194.323,194.0053,194.2535,371329.0
2024-01-24 13:30:00,195.66,195.67,195.3,195.49,316517.0,194.2535,194.2634,193.8961,194.0847,316517.0
2024-01-24 13:35:00,195.5,195.58,195.31,195.32,336662.0,194.0946,194.174,193.906,193.9159,336662.0
2024-01-24 13:40:00,195.31,195.45,195.23,195.24,377704.0,193.906,194.045,193.8266,193.8365,377704.0
2024-01-24 13:45:00,195.24,195.32,195.14,195.27,306332.0,193.8365,193.9159,193.7372,193.8663,306332.0
2024-01-24 13:50:00,195.26,195.35,195.17,195.28,249577.0,193.8563,193.9457,193.767,193.8762,249577.0
2024-01-24 13:55:00,195.28,195.34,195.21,195.29,192690.0,193.8762,193.9358,193.8067,193.8861,192690.0
2024-01-24 14:00:00,195.28,195.3,195.16,195.29,222760.0,193.8762,193.8961,193.7571,193.8861,222760.0
2024-01-24 14:05:00,195.3,195.39,195.24,195.25,261743.0,193.8961,193.9854,193.8365,193.8464,261743.0
2024-01-24 14:10:00,195.25,195.25,194.94,194.96,466082.0,193.8464,193.8464,193.5386,193.5585,466082.0
2024-01-24 14:15:00,194.97,195.08,194.91,195.07,261540.0,193.5684,193.6776,193.5089,193.6677,261540.0
2024-01-24 14:20:00,195.07,195.08,194.69,194.88,426899.0,193.6677,193.6776,193.2904,193.4791,426899.0
2024-01-24 14:25:00,194.87,195.09,194.77,194.81,315786.0,193.4691,193.6876,193.3699,193.4096,315786.0
2024-01-24 14:30:00,194.81,195.0,194.76,194.81,336886.0,193.4096,193.5982,193.3599,193.4096,336886.0
2024-01-24 14:35:00,194.8,194.95,194.79,194.95,291646.0,193.3996,193.5486,193.3897,193.5486,291646.0
2024-01-24 14:40:00,194.95,195.16,194.91,195.05,396156.0,193.5486,193.7571,193.5089,193.6478,396156.0
2024-01-24 14:45:00,195.04,195.21,195.02,195.19,255355.0,193.6379,193.8067,193.6181,193.7868,255355.0
2024-01-24 14:50:00,195.2,195.22,194.98,195.01,265672.0,193.7968,193.8166,193.5784,193.6081,265672.0
2024-01-24 14:55:00,195.0,195.01,194.79,194.91,287712.0,193.5982,193.6081,193.3897,193.5089,287712.0
2024-01-24 15:00:00,194.91,195.04,194.8,194.99,287667.0,193.5089,193.6379,193.3996,193.5883,287667.0
2024-01-24 15:05:00,195.0,195.13,194.98,195.05,300658.0,193.5982,193.7273,193.5784,193.6478,300658.0
2024-01-24 15:10:00,195.05,195.05,194.61,194.67,569509.0,193.6478,193.6478,193.211,193.2706,569509.0
2024-01-24 15:15:00,194.68,194.71,194.55,194.62,412039.0,193.2805,193.3103,193.1514,193.2209,412039.0
2024-01-24 15:20:00,194.62,194.8,194.59,194.79,253696.0,193.2209,193.3996,193.1912,193.3897,253696.0
2024-01-24 15:25:00,194.78,194.79,194.59,194.66,301912.0,193.3798,193.3897,193.1912,193.2607,301912.0
2024-01-24 15:30:00,194.66,194.86,194.6,194.85,343086.0,193.2607,193.4592,193.2011,193.4493,343086.0
2024-01-24 15:35:00,194.84,194.98,194.8,194.92,338200.0,193.4394,193.5784,193.3996,193.5188,338200.0
2024-01-24 15:40:00,194.91,195.1,194.9,195.03,416162.0,193.5089,193.6975,193.4989,193.628,416162.0
2024-01-24 15:45:00,195.04,195.07,194.73,194.76,546323.0,193.6379,193.6677,193.3301,193.3599,546323.0
2024-01-24 15:50:00,194.76,194.76,194.36,194.5,1004757.0,193.3599,193.3599,192.9628,193.1018,1004757.0
2024-01-24 15:55:00,194.5,194.68,194.34,194.51,1496349.0,193.1018,193.2805,192.943,193.1117,1496349.0
2024-01-25 09:30:00,195.22,195.64,194.87,195.35,1690703.0,193.8166,194.2336,193.4691,193.9457,1690703.0
2024-01-25 09:35:00,195.34,195.46,195.1,195.27,604503.0,193.9358,194.0549,193.6975,193.8663,604503.0
2024-01-25 09:40:00,195.26,195.31,194.69,194.78,595544.0,193.8563,193.906,193.2904,193.3798,595544.0
2024-01-25 09:45:00,194.79,195.08,194.72,194.95,583509.0,193.3897,193.6776,193.3202,193.5486,583509.0
2024-01-25 09:50:00,194.95,195.13,194.74,194.91,490927.0,193.5486,193.7273,193.3401,193.5089,490927.0
2024-01-25 09:55:00,194.9,194.9,194.71,194.81,455065.0,193.4989,193.4989,193.3103,193.4096,455065.0
2024-01-25 10:00:00,194.82,194.92,194.63,194.91,449592.0,193.4195,193.5188,193.2309,193.5089,449592.0
2024-01-25 10:05:00,194.91,195.01,194.77,195.0,482419.0,193.5089,193.6081,193.3699,193.5982,482419.0
2024-01-25 10:10:00,195.0,195.19,194.9,195.12,451330.0,193.5982,193.7868,193.4989,193.7173,451330.0
2024-01-25 10:15:00,195.13,195.26,195.1,195.18,356193.0,193.7273,193.8563,193.6975,193.7769,356193.0
2024-01-25 10:20:00,195.18,195.34,195.15,195.18,380435.0,193.7769,193.9358,193.7471,193.7769,380435.0
2024-01-25 10:25:00,195.19,195.39,195.09,195.36,418968.0,193.7868,193.9854,193.6876,193.9556,418968.0
2024-01-25 10:30:00,195.36,195.47,195.28,195.4,534255.0,193.9556,194.0648,193.8762,193.9953,534255.0
2024-01-25 10:35:00,195.41,195.41,195.14,195.36,474772.0,194.0053,194.0053,193.7372,193.9556,474772.0
2024-01-25 10:40:00,195.36,195.62,195.3,195.6,666150.0,193.9556,194.2138,193.8961,194.1939,666150.0
2024-01-25 10:45:00,195.61,195.63,195.36,195.39,460652.0,194.2038,194.2237,193.9556,193.9854,460652.0
2024-01-25 10:50:00,195.39,195.63,195.29,195.41,486626.0,193.9854,194.2237,193.8861,194.0053,486626.0
2024-01-25 10:55:00,195.41,195.5,195.28,195.47,326678.0,194.0053,194.0946,193.8762,194.0648,326678.0
2024-01-25 11:00:00,195.48,195.49,195.17,195.18,326117.0,194.0748,194.0847,193.767,193.7769,326117.0
2024-01-25 11:05:00,195.19,195.4,195.16,195.33,337292.0,193.7868,193.9953,193.7571,193.9258,337292.0
2024-01-25 11:10:00,195.33,195.6,195.18,195.48,372268.0,193.9258,194.1939,193.7769,194.0748,372268.0
2024-01-25 11:15:00,195.49,195.63,195.43,195.59,329305.0,194.0847,194.2237,194.0251,194.184,329305.0
2024-01-25 11:20:00,195.59,195.74,195.49,195.74,381964.0,194.184,194.3329,194.0847,194.3329,381964.0
2024-01-25 11:25:00,195.73,195.87,195.69,195.84,408867.0,194.323,194.462,194.2832,194.4322,408867.0
2024-01-25 11:30:00,195.84,195.87,195.71,195.78,247193.0,194.4322,194.462,194.3031,194.3726,247193.0
2024-01-25 11:35:00,195.78,195.93,195.75,195.92,290889.0,194.3726,194.5215,194.3428,194.5116,290889.0
2024-01-25 11:40:00,195.92,195.97,195.82,195.95,423625.0,194.5116,194.5612,194.4123,194.5414,423625.0
2024-01-25 11:45:00,195.95,196.19,195.87,196.1,693125.0,194.5414,194.7797,194.462,194.6903,693125.0
2024-01-25 11:50:00,196.1,196.27,196.09,196.17,496785.0,194.6903,194.8591,194.6804,194.7598,496785.0
2024-01-25 11:55:00,196.17,196.18,195.82,195.96,615743.0,194.7598,194.7697,194.4123,194.5513,615743.0
2024-01-25 12:00:00,195.96,196.06,195.71,195.79,370526.0,194.5513,194.6506,194.3031,194.3825,370526.0
2024-01-25 12:05:00,195.8,195.84,195.53,195.74,464457.0,194.3925,194.4322,194.1244,194.3329,464457.0
2024-01-25 12:10:00,195.74,195.82,195.66,195.78,302528.0,194.3329,194.4123,194.2535,194.3726,302528.0
2024-01-25 12:15:00,195.79,195.98,195.76,195.85,382864.0,194.3825,194.5712,194.3527,194.4421,382864.0
2024-01-25 12:20:00,195.85,195.96,195.73,195.91,290235.0,194.4421,194.5513,194.323,194.5017,290235.0
2024-01-25 12:25:00,195.9,195.99,195.73,195.74,413828.0,194.4917,194.5811,194.323,194.3329,413828.0
2024-01-25 12:30:00,195.75,195.81,195.56,195.56,351949.0,194.3428,194.4024,194.1542,194.1542,351949.0
2024-01-25 12:35:00,195.56,195.72,195.54,195.64,264696.0,194.1542,194.313,194.1343,194.2336,264696.0
2024-01-25 12:40:00,195.64,195.81,195.63,195.8,258619.0,194.2336,194.4024,194.2237,194.3925,258619.0
2024-01-25 12:45:00,195.79,195.83,195.64,195.77,214095.0,194.3825,194.4222,194.2336,194.3627,214095.0
2024-01-25 12:50:00,195.77,195.79,195.61,195.7,252562.0,194.3627,194.3825,194.2038,194.2932,252562.0
2024-01-25 12:55:00,195.69,195.87,195.67,195.81,246532.0,194.2832,194.462,194.2634,194.4024,246532.0
2024-01-25 13:00:00,195.81,195.96,195.58,195.7,770124.0,194.4024,194.5513,194.174,194.2932,770124.0
2024-01-25 13:05:00,195.7,195.9,195.46,195.49,443510.0,194.2932,194.4917,194.0549,194.0847,443510.0
2024-01-25 13:10:00,195.49,195.54,195.21,195.22,596998.0,194.0847,194.1343,193.8067,193.8166,596998.0
2024-01-25 13:15:00,195.21,195.22,194.1,194.48,1668403.0,193.8067,193.8166,192.7047,193.0819,1668403.0
2024-01-25 13:20:00,194.47,194.72,194.32,194.4,884944.0,193.072,193.3202,192.9231,193.0025,884944.0
2024-01-25 13:25:00,194.4,194.8,194.4,194.71,683299.0,193.0025,193.3996,193.0025,193.3103,683299.0
2024-01-25 13:30:00,194.71,194.71,194.35,194.56,506946.0,193.3103,193.3103,192.9529,193.1614,506946.0
2024-01-25 13:35:00,194.57,194.71,194.47,194.62,278950.0,193.1713,193.3103,193.072,193.2209,278950.0
2024-01-25 13:40:00,194.63,194.76,194.45,194.66,381536.0,193.2309,193.3599,193.0522,193.2607,381536.0
2024-01-25 13:45:00,194.66,194.94,194.59,194.88,545770.0,193.2607,193.5386,193.1912,193.4791,545770.0
2024-01-25 13:50:00,194.88,194.91,194.41,194.43,334786.0,193.4791,193.5089,193.0124,193.0323,334786.0
2024-01-25 13:55:00,194.43,194.44,194.05,194.13,455705.0,193.0323,193.0422,192.655,192.7345,455705.0
2024-01-25 14:00:00,194.12,194.12,193.75,193.85,559179.0,192.7245,192.7245,192.3572,192.4565,559179.0
2024-01-25 14:05:00,193.85,194.04,193.76,193.87,341278.0,192.4565,192.6451,192.3671,192.4763,341278.0
2024-01-25 14:10:00,193.88,194.08,193.84,193.93,404344.0,192.4863,192.6848,192.4465,192.5359,404344.0
2024-01-25 14:15:00,193.93,194.07,193.77,194.05,323086.0,192.5359,192.6749,192.377,192.655,323086.0
2024-01-25 14:20:00,194.05,194.06,193.8,193.86,359981.0,192.655,192.665,192.4068,192.4664,359981.0
2024-01-25 14:25:00,193.87,194.02,193.84,193.91,282883.0,192.4763,192.6253,192.4465,192.516,282883.0
2024-01-25 14:30:00,193.92,194.01,193.79,193.9,287494.0,192.526,192.6153,192.3969,192.5061,287494.0
2024-01-25 14:35:00,193.9,193.92,193.31,193.33,594865.0,192.5061,192.526,191.9204,191.9402,594865.0
2024-01-25 14:40:00,193.33,193.55,193.28,193.34,405282.0,191.9402,192.1586,191.8906,191.9501,405282.0
2024-01-25 14:45:00,193.33,193.36,193.11,193.34,409138.0,191.9402,191.97,191.7218,191.9501,409138.0
2024-01-25 14:50:00,193.34,193.53,193.31,193.46,312452.0,191.9501,192.1388,191.9204,192.0693,312452.0
2024-01-25 14:55:00,193.45,193.6,193.41,193.56,356213.0,192.0593,192.2083,192.0196,192.1686,356213.0
2024-01-25 15:00:00,193.55,193.89,193.45,193.88,341168.0,192.1586,192.4962,192.0593,192.4863,341168.0
2024-01-25 15:05:00,193.88,193.97,193.7,193.91,383734.0,192.4863,192.5756,192.3076,192.516,383734.0
2024-01-25 15:10:00,193.9,194.06,193.82,193.83,299303.0,192.5061,192.665,192.4267,192.4366,299303.0
2024-01-25 15:15:00,193.83,194.07,193.78,194.06,283300.0,192.4366,192.6749,192.387,192.665,283300.0
2024-01-25 15:20:00,194.06,194.13,193.84,193.85,257096.0,192.665,192.7345,192.4465,192.4565,257096.0
2024-01-25 15:25:00,193.86,194.0,193.81,193.85,318197.0,192.4664,192.6054,192.4168,192.4565,318197.0
2024-01-25 15:30:00,193.86,194.3,193.8,194.2,413491.0,192.4664,192.9032,192.4068,192.804,413491.0
2024-01-25 15:35:00,194.21,194.31,193.99,194.09,389641.0,192.8139,192.9132,192.5955,192.6947,389641.0
2024-01-25 15:40:00,194.09,194.15,193.81,193.85,382471.0,192.6947,192.7543,192.4168,192.4565,382471.0
2024-01-25 15:45:00,193.84,193.95,193.78,193.87,348606.0,192.4465,192.5558,192.387,192.4763,348606.0
2024-01-25 15:50:00,193.87,194.13,193.8,193.86,671400.0,192.4763,192.7345,192.4068,192.4664,671400.0
2024-01-25 15:55:00,193.85,194.2,193.76,194.19,1968411.0,192.4565,192.804,192.3671,192.794,1968411.0
2024-01-26 09:30:00,194.26,194.55,193.82,194.22,1348294.0,192.8635,193.1514,192.4267,192.8238,1348294.0
2024-01-26 09:35:00,194.23,194.27,193.79,194.01,498862.0,192.8337,192.8735,192.3969,192.6153,498862.0
2024-01-26 09:40:00,194.01,194.12,193.88,194.04,457268.0,192.6153,192.7245,192.4863,192.6451,457268.0
2024-01-26 09:45:00,194.04,194.1,193.75,194.06,429747.0,192.6451,192.7047,192.3572,192.665,429747.0
2024-01-26 09:50:00,194.07,194.44,194.05,194.23,556746.0,192.6749,193.0422,192.655,192.8337,556746.0
2024-01-26 09:55:00,194.23,194.65,194.11,194.62,659082.0,192.8337,193.2507,192.7146,193.2209,659082.0
2024-01-26 10:00:00,194.64,194.76,194.38,194.65,603278.0,193.2408,193.3599,192.9827,193.2507,603278.0
2024-01-26 10:05:00,194.63,194.64,194.28,194.5,408418.0,193.2309,193.2408,192.8834,193.1018,408418.0
2024-01-26 10:10:00,194.5,194.57,194.37,194.51,269757.0,193.1018,193.1713,192.9727,193.1117,269757.0
2024-01-26 10:15:00,194.5,194.52,194.19,194.37,305221.0,193.1018,193.1217,192.794,192.9727,305221.0
2024-01-26 10:20:00,194.37,194.64,194.33,194.58,361979.0,192.9727,193.2408,192.933,193.1812,361979.0
2024-01-26 10:25:00,194.59,194.7,194.45,194.69,340117.0,193.1912,193.3004,193.0522,193.2904,340117.0
2024-01-26 10:30:00,194.69,194.75,194.52,194.55,347575.0,193.2904,193.35,193.1217,193.1514,347575.0
2024-01-26 10:35:00,194.55,194.61,194.45,194.47,337695.0,193.1514,193.211,193.0522,193.072,337695.0
2024-01-26 10:40:00,194.47,194.55,194.41,194.47,265375.0,193.072,193.1514,193.0124,193.072,265375.0
2024-01-26 10:45:00,194.47,194.56,194.42,194.54,285936.0,193.072,193.1614,193.0224,193.1415,285936.0
2024-01-26 10:50:00,194.56,194.6,194.36,194.48,310308.0,193.1614,193.2011,192.9628,193.0819,310308.0
2024-01-26 10:55:00,194.49,194.54,194.41,194.53,227303.0,193.0919,193.1415,193.0124,193.1316,227303.0
2024-01-26 11:00:00,194.52,194.57,194.42,194.48,239038.0,193.1217,193.1713,193.0224,193.0819,239038.0
2024-01-26 11:05:00,194.46,194.57,194.39,194.51,309000.0,193.0621,193.1713,192.9926,193.1117,309000.0
2024-01-26 11:10:00,194.52,194.56,194.37,194.41,279589.0,193.1217,193.1614,192.9727,193.0124,279589.0
2024-01-26 11:15:00,194.41,194.57,194.39,194.44,216514.0,193.0124,193.1713,192.9926,193.0422,216514.0
2024-01-26 11:20:00,194.44,194.49,194.38,194.42,174086.0,193.0422,193.0919,192.9827,193.0224,174086.0
2024-01-26 11:25:00,194.42,194.51,194.38,194.39,157402.0,193.0224,193.1117,192.9827,192.9926,157402.0
2024-01-26 11:30:00,194.4,194.48,194.38,194.41,251654.0,193.0025,193.0819,192.9827,193.0124,251654.0
2024-01-26 11:35:00,194.4,194.45,194.03,194.03,300218.0,193.0025,193.0522,192.6352,192.6352,300218.0
2024-01-26 11:40:00,194.03,194.1,193.91,193.97,258780.0,192.6352,192.7047,192.516,192.5756,258780.0
2024-01-26 11:45:00,193.98,194.13,193.92,194.12,291135.0,192.5855,192.7345,192.526,192.7245,291135.0
2024-01-26 11:50:00,194.12,194.18,193.95,193.96,315610.0,192.7245,192.7841,192.5558,192.5657,315610.0
2024-01-26 11:55:00,193.95,194.09,193.92,194.04,259819.0,192.5558,192.6947,192.526,192.6451,259819.0
2024-01-26 12:00:00,194.04,194.04,193.88,193.94,234428.0,192.6451,192.6451,192.4863,192.5458,234428.0
2024-01-26 12:05:00,193.95,194.02,193.71,193.73,286582.0,192.5558,192.6253,192.3175,192.3373,286582.0
2024-01-26 12:10:00,193.73,193.87,193.6,193.81,322268.0,192.3373,192.4763,192.2083,192.4168,322268.0
2024-01-26 12:15:00,193.81,194.06,193.81,194.0,242985.0,192.4168,192.665,192.4168,192.6054,242985.0
2024-01-26 12:20:00,194.0,194.08,193.81,193.83,206308.0,192.6054,192.6848,192.4168,192.4366,206308.0
2024-01-26 12:25:00,193.84,193.85,193.7,193.72,158750.0,192.4465,192.4565,192.3076,192.3274,158750.0
2024-01-26 12:30:00,193.7,193.71,193.44,193.48,403943.0,192.3076,192.3175,192.0494,192.0891,403943.0
2024-01-26 12:35:00,193.47,193.48,193.03,193.06,502935.0,192.0792,192.0891,191.6424,191.6722,502935.0
2024-01-26 12:40:00,193.06,193.13,192.83,192.89,638984.0,191.6722,191.7417,191.4438,191.5034,638984.0
2024-01-26 12:45:00,192.89,192.93,192.47,192.52,574511.0,191.5034,191.5431,191.0864,191.136,574511.0
2024-01-26 12:50:00,192.53,192.9,192.51,192.86,399525.0,191.146,191.5133,191.1261,191.4736,399525.0
2024-01-26 12:55:00,192.87,192.88,192.46,192.47,413166.0,191.4835,191.4934,191.0765,191.0864,413166.0
2024-01-26 13:00:00,192.46,192.52,192.27,192.44,478548.0,191.0765,191.136,190.8878,191.0566,478548.0
2024-01-26 13:05:00,192.44,192.71,192.43,192.65,316393.0,191.0566,191.3247,191.0467,191.2651,316393.0
2024-01-26 13:10:00,192.64,192.69,192.49,192.5,232453.0,191.2552,191.3048,191.1063,191.1162,232453.0
2024-01-26 13:15:00,192.51,192.6,192.41,192.55,257792.0,191.1261,191.2155,191.0268,191.1658,257792.0
2024-01-26 13:20:00,192.55,192.72,192.51,192.63,204608.0,191.1658,191.3346,191.1261,191.2452,204608.0
2024-01-26 13:25:00,192.63,192.76,192.52,192.66,304923.0,191.2452,191.3743,191.136,191.275,304923.0
2024-01-26 13:30:00,192.66,192.73,192.5,192.68,268447.0,191.275,191.3445,191.1162,191.2949,268447.0
2024-01-26 13:35:00,192.68,192.73,192.57,192.58,175470.0,191.2949,191.3445,191.1857,191.1956,175470.0
2024-01-26 13:40:00,192.58,192.58,192.31,192.31,305472.0,191.1956,191.1956,190.9275,190.9275,305472.0
2024-01-26 13:45:00,192.31,192.42,192.27,192.33,362925.0,190.9275,191.0368,190.8878,190.9474,362925.0
2024-01-26 13:50:00,192.33,192.41,192.27,192.36,212057.0,190.9474,191.0268,190.8878,190.9772,212057.0
2024-01-26 13:55:00,192.37,192.48,192.31,192.45,206641.0,190.9871,191.0963,190.9275,191.0665,206641.0
2024-01-26 14:00:00,192.46,192.65,192.43,192.57,322562.0,191.0765,191.2651,191.0467,191.1857,322562.0
2024-01-26 14:05:00,192.56,192.62,192.49,192.53,207132.0,191.1757,191.2353,191.1063,191.146,207132.0
2024-01-26 14:10:00,192.53,192.56,192.41,192.41,160022.0,191.146,191.1757,191.0268,191.0268,160022.0
2024-01-26 14:15:00,192.42,192.54,192.4,192.44,194854.0,191.0368,191.1559,191.0169,191.0566,194854.0
2024-01-26 14:20:00,192.44,192.53,192.34,192.35,161180.0,191.0566,191.146,190.9573,190.9673,161180.0
2024-01-26 14:25:00,192.35,192.53,192.34,192.48,199089.0,190.9673,191.146,190.9573,191.0963,199089.0
2024-01-26 14:30:00,192.48,192.51,192.37,192.47,169813.0,191.0963,191.1261,190.9871,191.0864,169813.0
2024-01-26 14:35:00,192.47,192.65,192.45,192.63,181274.0,191.0864,191.2651,191.0665,191.2452,181274.0
2024-01-26 14:40:00,192.63,192.82,192.61,192.82,242542.0,191.2452,191.4339,191.2254,191.4339,242542.0
2024-01-26 14:45:00,192.83,192.88,192.77,192.81,246721.0,191.4438,191.4934,191.3842,191.424,246721.0
2024-01-26 14:50:00,192.81,192.97,192.79,192.82,231111.0,191.424,191.5828,191.4041,191.4339,231111.0
2024-01-26 14:55:00,192.83,192.94,192.73,192.91,276659.0,191.4438,191.553,191.3445,191.5232,276659.0
2024-01-26 15:00:00,192.92,192.98,192.89,192.91,206046.0,191.5332,191.5927,191.5034,191.5232,206046.0
2024-01-26 15:05:00,192.9,192.9,192.73,192.8,292537.0,191.5133,191.5133,191.3445,191.414,292537.0
2024-01-26 15:10:00,192.8,192.88,192.76,192.88,172424.0,191.414,191.4934,191.3743,191.4934,172424.0
2024-01-26 15:15:00,192.87,192.92,192.74,192.74,188787.0,191.4835,191.5332,191.3545,191.3545,188787.0
2024-01-26 15:20:00,192.75,192.75,192.4,192.47,378751.0,191.3644,191.3644,191.0169,191.0864,378751.0
2024-01-26 15:25:00,192.46,192.51,192.34,192.43,296683.0,191.0765,191.1261,190.9573,191.0467,296683.0
2024-01-26 15:30:00,192.43,192.47,192.26,192.34,404395.0,191.0467,191.0864,190.8779,190.9573,404395.0
2024-01-26 15:35:00,192.33,192.38,192.09,192.13,506574.0,190.9474,190.997,190.7091,190.7488,506574.0
2024-01-26 15:40:00,192.12,192.19,192.03,192.1,497123.0,190.7389,190.8084,190.6496,190.7191,497123.0
2024-01-26 15:45:00,192.11,192.17,192.02,192.1,532696.0,190.729,190.7886,190.6396,190.7191,532696.0
2024-01-26 15:50:00,192.1,192.19,191.94,192.17,1001952.0,190.7191,190.8084,190.5602,190.7886,1001952.0
2024-01-26 15:55:00,192.17,192.59,192.15,192.41,2912138.0,190.7886,191.2055,190.7687,191.0268,2912138.0
2024-01-29 09:30:00,192.01,192.18,191.55,191.72,1494930.0,190.6297,190.7985,190.173,190.3418,1494930.0
2024-01-29 09:35:00,191.71,191.96,191.63,191.71,527025.0,190.3319,190.5801,190.2524,190.3319,527025.0
2024-01-29 09:40:00,191.71,191.87,190.86,190.91,930776.0,190.3319,190.4907,189.488,189.5376,930776.0
2024-01-29 09:45:00,190.93,191.08,189.58,190.06,1691159.0,189.5575,189.7064,188.2172,188.6937,1691159.0
2024-01-29 09:50:00,190.07,190.6,190.06,190.39,955165.0,188.7036,189.2298,188.6937,189.0213,955165.0
2024-01-29 09:55:00,190.37,190.88,190.32,190.77,720407.0,189.0015,189.5078,188.9519,189.3986,720407.0
2024-01-29 10:00:00,190.78,190.96,190.49,190.52,840427.0,189.4085,189.5872,189.1206,189.1504,840427.0
2024-01-29 10:05:00,190.53,190.93,190.5,190.89,321986.0,189.1603,189.5575,189.1306,189.5178,321986.0
2024-01-29 10:10:00,190.89,191.26,190.88,191.1,569556.0,189.5178,189.8851,189.5078,189.7262,569556.0
2024-01-29 10:15:00,191.09,191.18,190.99,191.11,408248.0,189.7163,189.8057,189.617,189.7362,408248.0
2024-01-29 10:20:00,191.12,191.12,190.59,190.72,470266.0,189.7461,189.7461,189.2199,189.349,470266.0
2024-01-29 10:25:00,190.71,190.89,190.56,190.87,307386.0,189.339,189.5178,189.1901,189.4979,307386.0
2024-01-29 10:30:00,190.87,191.15,190.62,190.78,463211.0,189.4979,189.7759,189.2497,189.4085,463211.0
2024-01-29 10:35:00,190.78,191.05,190.68,191.03,328307.0,189.4085,189.6766,189.3093,189.6567,328307.0
2024-01-29 10:40:00,191.03,191.07,190.76,190.81,301437.0,189.6567,189.6965,189.3887,189.4383,301437.0
2024-01-29 10:45:00,190.81,190.98,190.73,190.8,241267.0,189.4383,189.6071,189.3589,189.4284,241267.0
2024-01-29 10:50:00,190.79,190.94,190.69,190.89,251710.0,189.4185,189.5674,189.3192,189.5178,251710.0
2024-01-29 10:55:00,190.88,190.95,190.58,190.59,350861.0,189.5078,189.5773,189.21,189.2199,350861.0
2024-01-29 11:00:00,190.59,190.61,190.4,190.53,363269.0,189.2199,189.2398,189.0313,189.1603,363269.0
2024-01-29 11:05:00,190.53,190.6,190.41,190.53,280062.0,189.1603,189.2298,189.0412,189.1603,280062.0
2024-01-29 11:10:00,190.55,190.84,190.51,190.83,282344.0,189.1802,189.4681,189.1405,189.4582,282344.0
2024-01-29 11:15:00,190.83,190.99,190.79,190.99,320123.0,189.4582,189.617,189.4185,189.617,320123.0
2024-01-29 11:20:00,190.99,191.03,190.7,190.76,239883.0,189.617,189.6567,189.3291,189.3887,239883.0
2024-01-29 11:25:00,190.76,190.88,190.62,190.69,282723.0,189.3887,189.5078,189.2497,189.3192,282723.0
2024-01-29 11:30:00,190.69,190.74,190.6,190.63,222309.0,189.3192,189.3688,189.2298,189.2596,222309.0
2024-01-29 11:35:00,190.63,190.64,190.48,190.49,224008.0,189.2596,189.2695,189.1107,189.1206,224008.0
2024-01-29 11:40:00,190.48,190.54,190.4,190.48,217668.0,189.1107,189.1703,189.0313,189.1107,217668.0
2024-01-29 11:45:00,190.48,190.55,190.42,190.5,205599.0,189.1107,189.1802,189.0511,189.1306,205599.0
2024-01-29 11:50:00,190.5,190.75,190.49,190.72,234875.0,189.1306,189.3788,189.1206,189.349,234875.0
2024-01-29 11:55:00,190.72,190.83,190.7,190.78,219433.0,189.349,189.4582,189.3291,189.4085,219433.0
2024-01-29 12:00:00,190.78,190.91,190.72,190.87,232047.0,189.4085,189.5376,189.349,189.4979,232047.0
2024-01-29 12:05:00,190.86,190.92,190.75,190.81,228037.0,189.488,189.5475,189.3788,189.4383,228037.0
2024-01-29 12:10:00,190.82,190.98,190.81,190.95,152682.0,189.4483,189.6071,189.4383,189.5773,152682.0
2024-01-29 12:15:00,190.95,190.96,190.78,190.8,157605.0,189.5773,189.5872,189.4085,189.4284,157605.0
2024-01-29 12:20:00,190.81,191.08,190.74,191.04,219238.0,189.4383,189.7064,189.3688,189.6667,219238.0
2024-01-29 12:25:00,191.03,191.14,190.98,191.03,212379.0,189.6567,189.766,189.6071,189.6567,212379.0
2024-01-29 12:30:00,191.03,191.07,190.96,191.02,146785.0,189.6567,189.6965,189.5872,189.6468,146785.0
2024-01-29 12:35:00,191.0,191.09,190.94,191.07,163570.0,189.627,189.7163,189.5674,189.6965,163570.0
2024-01-29 12:40:00,191.06,191.12,190.96,191.06,146924.0,189.6865,189.7461,189.5872,189.6865,146924.0
2024-01-29 12:45:00,191.06,191.07,190.78,190.94,330435.0,189.6865,189.6965,189.4085,189.5674,330435.0
2024-01-29 12:50:00,190.95,191.06,190.92,191.03,192851.0,189.5773,189.6865,189.5475,189.6567,192851.0
2024-01-29 12:55:00,191.03,191.16,191.01,191.05,214273.0,189.6567,189.7858,189.6369,189.6766,214273.0
2024-01-29 13:00:00,191.07,191.11,190.93,191.0,206786.0,189.6965,189.7362,189.5575,189.627,206786.0
2024-01-29 13:05:00,191.0,191.18,190.99,191.11,175549.0,189.627,189.8057,189.617,189.7362,175549.0
2024-01-29 13:10:00,191.1,191.16,191.01,191.13,140974.0,189.7262,189.7858,189.6369,189.756,140974.0
2024-01-29 13:15:00,191.13,191.25,191.09,191.19,201603.0,189.756,189.8752,189.7163,189.8156,201603.0
2024-01-29 13:20:00,191.18,191.27,191.17,191.21,189986.0,189.8057,189.895,189.7957,189.8355,189986.0
2024-01-29 13:25:00,191.21,191.29,191.18,191.25,139281.0,189.8355,189.9149,189.8057,189.8752,139281.0
2024-01-29 13:30:00,191.26,191.3,191.21,191.25,168022.0,189.8851,189.9248,189.8355,189.8752,168022.0
2024-01-29 13:35:00,191.25,191.34,191.22,191.28,215518.0,189.8752,189.9645,189.8454,189.9049,215518.0
2024-01-29 13:40:00,191.27,191.36,191.26,191.29,165340.0,189.895,189.9844,189.8851,189.9149,165340.0
2024-01-29 13:45:00,191.29,191.39,191.28,191.33,213479.0,189.9149,190.0142,189.9049,189.9546,213479.0
2024-01-29 13:50:00,191.34,191.36,191.24,191.28,198930.0,189.9645,189.9844,189.8652,189.9049,198930.0
2024-01-29 13:55:00,191.28,191.32,191.25,191.27,194486.0,189.9049,189.9447,189.8752,189.895,194486.0
2024-01-29 14:00:00,191.27,191.38,191.24,191.32,218993.0,189.895,190.0042,189.8652,189.9447,218993.0
2024-01-29 14:05:00,191.33,191.45,191.31,191.44,201062.0,189.9546,190.0737,189.9347,190.0638,201062.0
2024-01-29 14:10:00,191.43,191.62,191.42,191.52,253075.0,190.0539,190.2425,190.0439,190.1432,253075.0
2024-01-29 14:15:00,191.53,191.6,191.43,191.43,197565.0,190.1532,190.2226,190.0539,190.0539,197565.0
2024-01-29 14:20:00,191.43,191.58,191.42,191.55,175092.0,190.0539,190.2028,190.0439,190.173,175092.0
2024-01-29 14:25:00,191.55,191.56,191.48,191.53,137503.0,190.173,190.1829,190.1035,190.1532,137503.0
2024-01-29 14:30:00,191.54,191.6,191.45,191.58,216555.0,190.1631,190.2226,190.0737,190.2028,216555.0
2024-01-29 14:35:00,191.58,191.67,191.48,191.53,266545.0,190.2028,190.2921,190.1035,190.1532,266545.0
2024-01-29 14:40:00,191.53,191.54,191.41,191.46,279857.0,190.1532,190.1631,190.034,190.0837,279857.0
2024-01-29 14:45:00,191.46,191.48,191.28,191.29,262816.0,190.0837,190.1035,189.9049,189.9149,262816.0
2024-01-29 14:50:00,191.3,191.52,191.3,191.38,324906.0,189.9248,190.1432,189.9248,190.0042,324906.0
2024-01-29 14:55:00,191.39,191.55,191.37,191.38,301474.0,190.0142,190.173,189.9943,190.0042,301474.0
2024-01-29 15:00:00,191.38,191.77,191.37,191.49,698389.0,190.0042,190.3914,189.9943,190.1134,698389.0
2024-01-29 15:05:00,191.49,191.77,191.37,191.69,441961.0,190.1134,190.3914,189.9943,190.312,441961.0
2024-01-29 15:10:00,191.68,191.73,191.6,191.65,264832.0,190.3021,190.3517,190.2226,190.2723,264832.0
2024-01-29 15:15:00,191.65,192.01,191.64,191.99,570114.0,190.2723,190.6297,190.2624,190.6098,570114.0
2024-01-29 15:20:00,191.99,192.08,191.86,192.02,340260.0,190.6098,190.6992,190.4808,190.6396,340260.0
2024-01-29 15:25:00,192.02,192.2,191.82,191.94,481407.0,190.6396,190.8183,190.4411,190.5602,481407.0
2024-01-29 15:30:00,191.94,192.1,191.89,192.08,370117.0,190.5602,190.7191,190.5106,190.6992,370117.0
2024-01-29 15:35:00,192.08,192.11,191.96,192.05,361921.0,190.6992,190.729,190.5801,190.6694,361921.0
2024-01-29 15:40:00,192.05,192.08,191.92,192.03,337126.0,190.6694,190.6992,190.5403,190.6496,337126.0
2024-01-29 15:45:00,192.03,192.04,191.71,191.75,414726.0,190.6496,190.6595,190.3319,190.3716,414726.0
2024-01-29 15:50:00,191.74,191.94,191.39,191.49,802036.0,190.3616,190.5602,190.0142,190.1134,802036.0
2024-01-29 15:55:00,191.49,191.85,191.44,191.78,1499888.0,190.1134,190.4709,190.0638,190.4014,1499888.0
2024-01-30 09:30:00,190.95,191.8,190.68,191.55,1556093.0,189.5773,190.4212,189.3093,190.173,1556093.0
2024-01-30 09:35:00,191.53,191.64,191.25,191.53,548681.0,190.1532,190.2624,189.8752,190.1532,548681.0
2024-01-30 09:40:00,191.54,191.57,191.03,191.18,557593.0,190.1631,190.1929,189.6567,189.8057,557593.0
2024-01-30 09:45:00,191.18,191.23,190.98,191.03,483147.0,189.8057,189.8553,189.6071,189.6567,483147.0
2024-01-30 09:50:00,191.02,191.25,190.93,191.02,633303.0,189.6468,189.8752,189.5575,189.6468,633303.0
2024-01-30 09:55:00,191.02,191.25,190.91,191.11,543913.0,189.6468,189.8752,189.5376,189.7362,543913.0
2024-01-30 10:00:00,191.1,191.17,190.68,191.0,500621.0,189.7262,189.7957,189.3093,189.627,500621.0
2024-01-30 10:05:00,191.0,191.17,190.88,191.0,350561.0,189.627,189.7957,189.5078,189.627,350561.0
2024-01-30 10:10:00,191.01,191.14,190.83,190.91,379177.0,189.6369,189.766,189.4582,189.5376,379177.0
2024-01-30 10:15:00,190.91,191.1,190.68,191.07,414482.0,189.5376,189.7262,189.3093,189.6965,414482.0
2024-01-30 10:20:00,191.08,191.1,190.85,190.89,334074.0,189.7064,189.7262,189.478,189.5178,334074.0
2024-01-30 10:25:00,190.89,190.95,189.46,189.95,2303415.0,189.5178,189.5773,188.098,188.5845,2303415.0
2024-01-30 10:30:00,189.93,190.25,189.63,189.65,905732.0,188.5647,188.8824,188.2668,188.2867,905732.0
2024-01-30 10:35:00,189.64,189.73,189.17,189.47,1046753.0,188.2767,188.3661,187.8101,188.108,1046753.0
2024-01-30 10:40:00,189.47,189.73,189.0,189.01,924691.0,188.108,188.3661,187.6413,187.6513,924691.0
2024-01-30 10:45:00,189.02,189.09,188.65,188.98,1039966.0,187.6612,187.7307,187.2939,187.6215,1039966.0
2024-01-30 10:50:00,188.97,189.24,188.25,188.27,973271.0,187.6116,187.8796,186.8967,186.9166,973271.0
2024-01-30 10:55:00,188.27,188.6,188.22,188.49,1015540.0,186.9166,187.2442,186.8669,187.135,1015540.0
2024-01-30 11:00:00,188.49,188.56,188.14,188.31,833715.0,187.135,187.2045,186.7875,186.9563,833715.0
2024-01-30 11:05:00,188.32,188.5,187.88,187.92,867001.0,186.9662,187.1449,186.5294,186.5691,867001.0
2024-01-30 11:10:00,187.93,188.47,187.86,188.23,879097.0,186.579,187.1151,186.5095,186.8769,879097.0
2024-01-30 11:15:00,188.24,188.74,188.17,188.6,694930.0,186.8868,187.3832,186.8173,187.2442,694930.0
2024-01-30 11:20:00,188.6,188.81,188.52,188.69,514220.0,187.2442,187.4527,187.1648,187.3336,514220.0
2024-01-30 11:25:00,188.69,188.82,188.42,188.65,593084.0,187.3336,187.4626,187.0655,187.2939,593084.0
2024-01-30 11:30:00,188.66,188.93,188.65,188.89,419878.0,187.3038,187.5718,187.2939,187.5321,419878.0
2024-01-30 11:35:00,188.9,188.94,188.7,188.87,341778.0,187.5421,187.5818,187.3435,187.5123,341778.0
2024-01-30 11:40:00,188.88,188.91,188.67,188.77,262684.0,187.5222,187.552,187.3137,187.413,262684.0
2024-01-30 11:45:00,188.76,188.93,188.64,188.85,353683.0,187.4031,187.5718,187.2839,187.4924,353683.0
2024-01-30 11:50:00,188.84,188.9,188.62,188.66,322579.0,187.4825,187.5421,187.2641,187.3038,322579.0
2024-01-30 11:55:00,188.66,188.8,188.57,188.72,263302.0,187.3038,187.4428,187.2144,187.3634,263302.0
2024-01-30 12:00:00,188.73,188.93,188.72,188.86,298238.0,187.3733,187.5718,187.3634,187.5023,298238.0
2024-01-30 12:05:00,188.86,188.93,188.67,188.74,279852.0,187.5023,187.5718,187.3137,187.3832,279852.0
2024-01-30 12:10:00,188.74,188.89,188.64,188.73,369974.0,187.3832,187.5321,187.2839,187.3733,369974.0
2024-01-30 12:15:00,188.74,188.77,188.39,188.44,413370.0,187.3832,187.413,187.0357,187.0854,413370.0
2024-01-30 12:20:00,188.44,188.61,188.36,188.38,276458.0,187.0854,187.2541,187.0059,187.0258,276458.0
2024-01-30 12:25:00,188.38,188.57,188.23,188.41,402979.0,187.0258,187.2144,186.8769,187.0556,402979.0
2024-01-30 12:30:00,188.4,188.49,188.09,188.17,423892.0,187.0457,187.135,186.7379,186.8173,423892.0
2024-01-30 12:35:00,188.17,188.3,188.12,188.28,335541.0,186.8173,186.9464,186.7677,186.9265,335541.0
2024-01-30 12:40:00,188.28,188.28,188.13,188.14,317890.0,186.9265,186.9265,186.7776,186.7875,317890.0
2024-01-30 12:45:00,188.15,188.25,188.06,188.23,302202.0,186.7974,186.8967,186.7081,186.8769,302202.0
2024-01-30 12:50:00,188.23,188.25,188.02,188.03,275047.0,186.8769,186.8967,186.6684,186.6783,275047.0
2024-01-30 12:55:00,188.03,188.06,187.87,187.87,401110.0,186.6783,186.7081,186.5195,186.5195,401110.0
2024-01-30 13:00:00,187.87,187.93,187.68,187.89,557999.0,186.5195,186.579,186.3308,186.5393,557999.0
2024-01-30 13:05:00,187.9,188.23,187.89,188.21,317242.0,186.5492,186.8769,186.5393,186.857,317242.0
2024-01-30 13:10:00,188.22,188.28,188.07,188.18,300440.0,186.8669,186.9265,186.718,186.8272,300440.0
2024-01-30 13:15:00,188.19,188.35,188.15,188.29,294870.0,186.8372,186.996,186.7974,186.9364,294870.0
2024-01-30 13:20:00,188.28,188.34,188.22,188.29,176975.0,186.9265,186.9861,186.8669,186.9364,176975.0
2024-01-30 13:25:00,188.3,188.57,188.27,188.56,271630.0,186.9464,187.2144,186.9166,187.2045,271630.0
2024-01-30 13:30:00,188.56,188.64,188.39,188.5,268286.0,187.2045,187.2839,187.0357,187.1449,268286.0
2024-01-30 13:35:00,188.49,188.56,188.37,188.38,206166.0,187.135,187.2045,187.0159,187.0258,206166.0
2024-01-30 13:40:00,188.39,188.39,188.12,188.18,267372.0,187.0357,187.0357,186.7677,186.8272,267372.0
2024-01-30 13:45:00,188.19,188.2,188.02,188.03,232159.0,186.8372,186.8471,186.6684,186.6783,232159.0
2024-01-30 13:50:00,188.04,188.19,187.99,188.08,289425.0,186.6882,186.8372,186.6386,186.728,289425.0
2024-01-30 13:55:00,188.08,188.17,188.0,188.02,275878.0,186.728,186.8173,186.6485,186.6684,275878.0
2024-01-30 14:00:00,188.02,188.04,187.73,187.82,355311.0,186.6684,186.6882,186.3805,186.4698,355311.0
2024-01-30 14:05:00,187.81,187.82,187.52,187.59,560120.0,186.4599,186.4698,186.172,186.2415,560120.0
2024-01-30 14:10:00,187.59,187.8,187.49,187.75,484359.0,186.2415,186.45,186.1422,186.4003,484359.0
2024-01-30 14:15:00,187.76,187.82,187.53,187.53,330612.0,186.4103,186.4698,186.1819,186.1819,330612.0
2024-01-30 14:20:00,187.54,187.82,187.47,187.78,353167.0,186.1918,186.4698,186.1223,186.4301,353167.0
2024-01-30 14:25:00,187.77,187.9,187.72,187.84,259058.0,186.4202,186.5492,186.3705,186.4897,259058.0
2024-01-30 14:30:00,187.84,187.9,187.77,187.82,232657.0,186.4897,186.5492,186.4202,186.4698,232657.0
2024-01-30 14:35:00,187.83,187.96,187.8,187.88,275195.0,186.4798,186.6088,186.45,186.5294,275195.0
2024-01-30 14:40:00,187.88,188.01,187.87,187.96,250196.0,186.5294,186.6585,186.5195,186.6088,250196.0
2024-01-30 14:45:00,187.96,188.11,187.92,188.06,239127.0,186.6088,186.7577,186.5691,186.7081,239127.0
2024-01-30 14:50:00,188.06,188.27,188.06,188.18,237410.0,186.7081,186.9166,186.7081,186.8272,237410.0
2024-01-30 14:55:00,188.18,188.28,188.08,188.23,248592.0,186.8272,186.9265,186.728,186.8769,248592.0
2024-01-30 15:00:00,188.23,188.27,187.98,187.98,262797.0,186.8769,186.9166,186.6287,186.6287,262797.0
2024-01-30 15:05:00,187.99,188.17,187.9,187.93,384880.0,186.6386,186.8173,186.5492,186.579,384880.0
2024-01-30 15:10:00,187.92,188.16,187.92,188.04,309378.0,186.5691,186.8074,186.5691,186.6882,309378.0
2024-01-30 15:15:00,188.04,188.05,187.84,187.93,425148.0,186.6882,186.6982,186.4897,186.579,425148.0
2024-01-30 15:20:00,187.93,188.03,187.85,187.94,321521.0,186.579,186.6783,186.4996,186.589,321521.0
2024-01-30 15:25:00,187.94,188.21,187.87,188.07,321420.0,186.589,186.857,186.5195,186.718,321420.0
2024-01-30 15:30:00,188.06,188.12,187.84,187.84,383916.0,186.7081,186.7677,186.4897,186.4897,383916.0
2024-01-30 15:35:00,187.84,188.04,187.8,187.99,458210.0,186.4897,186.6882,186.45,186.6386,458210.0
2024-01-30 15:40:00,187.99,188.14,187.85,187.96,507405.0,186.6386,186.7875,186.4996,186.6088,507405.0
2024-01-30 15:45:00,187.95,188.1,187.88,188.02,461108.0,186.5989,186.7478,186.5294,186.6684,461108.0
2024-01-30 15:50:00,188.03,188.09,187.86,187.92,741669.0,186.6783,186.7379,186.5095,186.5691,741669.0
2024-01-30 15:55:00,187.92,188.11,187.85,187.99,1669906.0,186.5691,186.7577,186.4996,186.6386,1669906.0
2024-01-31 09:30:00,187.13,187.15,185.78,186.39,1972430.0,185.7848,185.8046,184.4445,185.0501,1972430.0
2024-01-31 09:35:00,186.35,186.57,185.7,185.94,845338.0,185.0104,185.2288,184.3651,184.6033,845338.0
2024-01-31 09:40:00,185.96,186.21,185.3,185.32,952702.0,184.6232,184.8714,183.9679,183.9878,952702.0
2024-01-31 09:45:00,185.34,185.43,184.79,185.18,1103715.0,184.0076,184.097,183.4616,183.8488,1103715.0
2024-01-31 09:50:00,185.2,185.31,184.98,185.03,693577.0,183.8687,183.9779,183.6502,183.6999,693577.0
2024-01-31 09:55:00,185.02,185.25,184.89,185.2,847749.0,183.69,183.9183,183.5609,183.8687,847749.0
2024-01-31 10:00:00,185.19,185.75,185.0,185.67,736328.0,183.8587,184.4147,183.6701,184.3353,736328.0
2024-01-31 10:05:00,185.66,185.78,185.46,185.53,501583.0,184.3253,184.4445,184.1268,184.1963,501583.0
2024-01-31 10:10:00,185.54,185.66,185.08,185.13,504371.0,184.2062,184.3253,183.7495,183.7992,504371.0
2024-01-31 10:15:00,185.13,185.69,185.11,185.64,463476.0,183.7992,184.3551,183.7793,184.3055,463476.0
2024-01-31 10:20:00,185.64,185.67,185.15,185.2,375118.0,184.3055,184.3353,183.819,183.8687,375118.0
2024-01-31 10:25:00,185.21,185.28,184.95,185.02,435676.0,183.8786,183.9481,183.6205,183.69,435676.0
2024-01-31 10:30:00,185.02,185.13,184.9,185.05,448463.0,183.69,183.7992,183.5708,183.7197,448463.0
2024-01-31 10:35:00,185.05,185.17,184.9,185.12,443289.0,183.7197,183.8389,183.5708,183.7892,443289.0
2024-01-31 10:40:00,185.11,185.4,185.1,185.4,478747.0,183.7793,184.0672,183.7694,184.0672,478747.0
2024-01-31 10:45:00,185.39,185.44,185.12,185.15,346634.0,184.0573,184.1069,183.7892,183.819,346634.0
2024-01-31 10:50:00,185.15,185.18,184.96,185.03,354660.0,183.819,183.8488,183.6304,183.6999,354660.0
2024-01-31 10:55:00,185.03,185.34,185.03,185.29,290312.0,183.6999,184.0076,183.6999,183.958,290312.0
2024-01-31 11:00:00,185.3,185.7,185.29,185.58,364045.0,183.9679,184.3651,183.958,184.2459,364045.0
2024-01-31 11:05:00,185.58,185.64,185.42,185.59,242150.0,184.2459,184.3055,184.0871,184.2559,242150.0
2024-01-31 11:10:00,185.59,185.72,185.47,185.69,212364.0,184.2559,184.3849,184.1367,184.3551,212364.0
2024-01-31 11:15:00,185.68,185.87,185.61,185.72,339524.0,184.3452,184.5338,184.2757,184.3849,339524.0
2024-01-31 11:20:00,185.73,185.76,185.47,185.51,255165.0,184.3948,184.4246,184.1367,184.1764,255165.0
2024-01-31 11:25:00,185.51,185.73,185.37,185.72,240405.0,184.1764,184.3948,184.0374,184.3849,240405.0
2024-01-31 11:30:00,185.72,185.77,185.51,185.58,244294.0,184.3849,184.4346,184.1764,184.2459,244294.0
2024-01-31 11:35:00,185.57,185.61,185.42,185.57,252496.0,184.236,184.2757,184.0871,184.236,252496.0
2024-01-31 11:40:00,185.57,185.65,185.44,185.62,189476.0,184.236,184.3154,184.1069,184.2856,189476.0
2024-01-31 11:45:00,185.63,185.71,185.5,185.55,265859.0,184.2956,184.375,184.1665,184.2161,265859.0
2024-01-31 11:50:00,185.55,185.64,185.42,185.56,224990.0,184.2161,184.3055,184.0871,184.2261,224990.0
2024-01-31 11:55:00,185.57,185.86,185.56,185.69,227724.0,184.236,184.5239,184.2261,184.3551,227724.0
2024-01-31 12:00:00,185.69,185.82,185.61,185.8,199671.0,184.3551,184.4842,184.2757,184.4643,199671.0
2024-01-31 12:05:00,185.79,185.95,185.71,185.92,222653.0,184.4544,184.6133,184.375,184.5835,222653.0
2024-01-31 12:10:00,185.93,185.97,185.86,185.95,240526.0,184.5934,184.6331,184.5239,184.6133,240526.0
2024-01-31 12:15:00,185.97,185.98,185.83,185.91,205755.0,184.6331,184.643,184.4941,184.5736,205755.0
2024-01-31 12:20:00,185.9,186.0,185.84,185.92,195238.0,184.5636,184.6629,184.5041,184.5835,195238.0
2024-01-31 12:25:00,185.93,186.11,185.91,186.09,230142.0,184.5934,184.7721,184.5736,184.7523,230142.0
2024-01-31 12:30:00,186.08,186.15,185.99,186.09,235417.0,184.7423,184.8118,184.653,184.7523,235417.0
2024-01-31 12:35:00,186.08,186.18,185.83,185.91,247399.0,184.7423,184.8416,184.4941,184.5736,247399.0
2024-01-31 12:40:00,185.9,186.11,185.87,186.04,203182.0,184.5636,184.7721,184.5338,184.7026,203182.0
2024-01-31 12:45:00,186.03,186.1,185.91,186.03,193501.0,184.6927,184.7622,184.5736,184.6927,193501.0
2024-01-31 12:50:00,186.03,186.31,186.03,186.27,253833.0,184.6927,184.9707,184.6927,184.931,253833.0
2024-01-31 12:55:00,186.27,186.34,186.15,186.33,222660.0,184.931,185.0005,184.8118,184.9905,222660.0
2024-01-31 13:00:00,186.33,186.44,186.32,186.38,220881.0,184.9905,185.0997,184.9806,185.0402,220881.0
2024-01-31 13:05:00,186.37,186.44,186.22,186.26,197529.0,185.0302,185.0997,184.8813,184.921,197529.0
2024-01-31 13:10:00,186.25,186.28,186.14,186.19,194067.0,184.9111,184.9409,184.8019,184.8515,194067.0
2024-01-31 13:15:00,186.2,186.34,186.18,186.31,248990.0,184.8615,185.0005,184.8416,184.9707,248990.0
2024-01-31 13:20:00,186.32,186.35,186.07,186.09,243327.0,184.9806,185.0104,184.7324,184.7523,243327.0
2024-01-31 13:25:00,186.09,186.17,186.08,186.16,129311.0,184.7523,184.8317,184.7423,184.8218,129311.0
2024-01-31 13:30:00,186.17,186.36,186.15,186.27,225474.0,184.8317,185.0203,184.8118,184.931,225474.0
2024-01-31 13:35:00,186.27,186.35,186.19,186.2,177214.0,184.931,185.0104,184.8515,184.8615,177214.0
2024-01-31 13:40:00,186.2,186.33,186.16,186.32,197934.0,184.8615,184.9905,184.8218,184.9806,197934.0
2024-01-31 13:45:00,186.34,186.52,186.31,186.52,254564.0,185.0005,185.1792,184.9707,185.1792,254564.0
2024-01-31 13:50:00,186.53,186.53,186.36,186.38,207331.0,185.1891,185.1891,185.0203,185.0402,207331.0
2024-01-31 13:55:00,186.38,186.38,186.1,186.18,263803.0,185.0402,185.0402,184.7622,184.8416,263803.0
2024-01-31 14:00:00,186.17,186.32,185.26,185.61,555137.0,184.8317,184.9806,183.9282,184.2757,555137.0
2024-01-31 14:05:00,185.6,185.93,185.59,185.76,313246.0,184.2658,184.5934,184.2559,184.4246,313246.0
2024-01-31 14:10:00,185.79,185.99,185.65,185.88,372572.0,184.4544,184.653,184.3154,184.5438,372572.0
2024-01-31 14:15:00,185.88,185.89,185.51,185.56,318142.0,184.5438,184.5537,184.1764,184.2261,318142.0
2024-01-31 14:20:00,185.58,185.62,185.44,185.56,322458.0,184.2459,184.2856,184.1069,184.2261,322458.0
2024-01-31 14:25:00,185.55,185.75,185.51,185.67,210414.0,184.2161,184.4147,184.1764,184.3353,210414.0
2024-01-31 14:30:00,185.67,185.99,185.54,185.87,341970.0,184.3353,184.653,184.2062,184.5338,341970.0
2024-01-31 14:35:00,185.88,186.52,185.46,186.4,567848.0,184.5438,185.1792,184.1268,185.06,567848.0
2024-01-31 14:40:00,186.43,186.79,186.33,186.66,527592.0,185.0898,185.4472,184.9905,185.3182,527592.0
2024-01-31 14:45:00,186.68,186.94,186.44,186.47,433106.0,185.338,185.5961,185.0997,185.1295,433106.0
2024-01-31 14:50:00,186.47,186.54,185.93,186.13,356683.0,185.1295,185.199,184.5934,184.792,356683.0
2024-01-31 14:55:00,186.13,186.31,185.91,185.97,257068.0,184.792,184.9707,184.5736,184.6331,257068.0
2024-01-31 15:00:00,185.98,186.03,185.15,185.32,608339.0,184.643,184.6927,183.819,183.9878,608339.0
2024-01-31 15:05:00,185.32,185.61,185.07,185.53,570249.0,183.9878,184.2757,183.7396,184.1963,570249.0
2024-01-31 15:10:00,185.52,185.72,185.27,185.5,346127.0,184.1864,184.3849,183.9382,184.1665,346127.0
2024-01-31 15:15:00,185.5,185.59,185.06,185.06,394730.0,184.1665,184.2559,183.7297,183.7297,394730.0
2024-01-31 15:20:00,185.09,185.53,185.03,185.31,448922.0,183.7594,184.1963,183.6999,183.9779,448922.0
2024-01-31 15:25:00,185.31,185.65,185.2,185.52,346518.0,183.9779,184.3154,183.8687,184.1864,346518.0
2024-01-31 15:30:00,185.52,185.59,185.02,185.12,430578.0,184.1864,184.2559,183.69,183.7892,430578.0
2024-01-31 15:35:00,185.11,185.35,185.01,185.32,425414.0,183.7793,184.0176,183.68,183.9878,425414.0
2024-01-31 15:40:00,185.31,185.41,185.1,185.12,339348.0,183.9779,184.0771,183.7694,183.7892,339348.0
2024-01-31 15:45:00,185.11,185.32,185.11,185.19,508398.0,183.7793,183.9878,183.7793,183.8587,508398.0
2024-01-31 15:50:00,185.2,185.26,184.74,185.03,1238693.0,183.8687,183.9282,183.412,183.6999,1238693.0
2024-01-31 15:55:00,185.03,185.26,184.5,184.5,2104799.0,183.6999,183.9282,183.1737,183.1737,2104799.0
2024-02-01 09:30:00,184.01,185.21,183.81,185.02,2051195.0,182.6872,183.8786,182.4886,183.69,2051195.0
2024-02-01 09:35:00,185.03,185.34,184.75,185.16,865196.0,183.6999,184.0076,183.4219,183.8289,865196.0
2024-02-01 09:40:00,185.15,185.64,184.87,185.22,796722.0,183.819,184.3055,183.541,183.8885,796722.0
2024-02-01 09:45:00,185.21,185.23,184.65,184.8,665130.0,183.8786,183.8984,183.3226,183.4715,665130.0
2024-02-01 09:50:00,184.81,185.2,184.62,185.03,483364.0,183.4815,183.8687,183.2928,183.6999,483364.0
2024-02-01 09:55:00,185.03,185.5,184.95,185.5,513752.0,183.6999,184.1665,183.6205,184.1665,513752.0
2024-02-01 10:00:00,185.46,185.85,184.9,185.79,577415.0,184.1268,184.514,183.5708,184.4544,577415.0
2024-02-01 10:05:00,185.8,185.99,185.65,185.89,526941.0,184.4643,184.653,184.3154,184.5537,526941.0
2024-02-01 10:10:00,185.9,185.91,185.61,185.74,446944.0,184.5636,184.5736,184.2757,184.4048,446944.0
2024-02-01 10:15:00,185.74,185.98,185.67,185.76,453739.0,184.4048,184.643,184.3353,184.4246,453739.0
2024-02-01 10:20:00,185.77,185.99,185.57,185.98,457749.0,184.4346,184.653,184.236,184.643,457749.0
2024-02-01 10:25:00,185.98,186.18,185.86,186.11,542779.0,184.643,184.8416,184.5239,184.7721,542779.0
2024-02-01 10:30:00,186.12,186.13,185.93,186.09,389163.0,184.782,184.792,184.5934,184.7523,389163.0
2024-02-01 10:35:00,186.09,186.28,186.03,186.16,446455.0,184.7523,184.9409,184.6927,184.8218,446455.0
2024-02-01 10:40:00,186.16,186.3,186.0,186.06,442838.0,184.8218,184.9607,184.6629,184.7225,442838.0
2024-02-01 10:45:00,186.07,186.31,185.99,186.02,459461.0,184.7324,184.9707,184.653,184.6828,459461.0
2024-02-01 10:50:00,186.01,186.04,185.41,185.45,513142.0,184.6728,184.7026,184.0771,184.1169,513142.0
2024-02-01 10:55:00,185.46,185.59,185.35,185.37,360136.0,184.1268,184.2559,184.0176,184.0374,360136.0
2024-02-01 11:00:00,185.37,185.62,185.29,185.54,317359.0,184.0374,184.2856,183.958,184.2062,317359.0
2024-02-01 11:05:00,185.55,186.07,185.49,185.91,418546.0,184.2161,184.7324,184.1566,184.5736,418546.0
2024-02-01 11:10:00,185.91,186.03,185.68,185.82,332127.0,184.5736,184.6927,184.3452,184.4842,332127.0
2024-02-01 11:15:00,185.82,185.91,185.69,185.72,285586.0,184.4842,184.5736,184.3551,184.3849,285586.0
2024-02-01 11:20:00,185.72,185.91,185.6,185.63,287375.0,184.3849,184.5736,184.2658,184.2956,287375.0
2024-02-01 11:25:00,185.63,185.69,185.34,185.4,387348.0,184.2956,184.3551,184.0076,184.0672,387348.0
2024-02-01 11:30:00,185.39,185.9,185.36,185.85,522422.0,184.0573,184.5636,184.0275,184.514,522422.0
2024-02-01 11:35:00,185.86,185.89,185.59,185.78,295938.0,184.5239,184.5537,184.2559,184.4445,295938.0
2024-02-01 11:40:00,185.78,185.81,185.63,185.67,217064.0,184.4445,184.4743,184.2956,184.3353,217064.0
2024-02-01 11:45:00,185.67,185.75,185.56,185.67,268272.0,184.3353,184.4147,184.2261,184.3353,268272.0
2024-02-01 11:50:00,185.67,185.87,185.66,185.85,241401.0,184.3353,184.5338,184.3253,184.514,241401.0
2024-02-01 11:55:00,185.84,185.86,185.62,185.68,274410.0,184.5041,184.5239,184.2856,184.3452,274410.0
2024-02-01 12:00:00,185.68,185.99,185.66,185.92,332092.0,184.3452,184.653,184.3253,184.5835,332092.0
2024-02-01 12:05:00,185.92,186.3,185.92,186.23,485225.0,184.5835,184.9607,184.5835,184.8913,485225.0
2024-02-01 12:10:00,186.23,186.25,185.96,186.0,429722.0,184.8913,184.9111,184.6232,184.6629,429722.0
2024-02-01 12:15:00,186.01,186.08,185.88,186.04,334596.0,184.6728,184.7423,184.5438,184.7026,334596.0
2024-02-01 12:20:00,186.05,186.1,185.95,186.08,228921.0,184.7125,184.7622,184.6133,184.7423,228921.0
2024-02-01 12:25:00,186.08,186.09,185.81,185.89,232953.0,184.7423,184.7523,184.4743,184.5537,232953.0
2024-02-01 12:30:00,185.89,185.92,185.64,185.72,265849.0,184.5537,184.5835,184.3055,184.3849,265849.0
2024-02-01 12:35:00,185.73,185.94,185.68,185.87,294829.0,184.3948,184.6033,184.3452,184.5338,294829.0
2024-02-01 12:40:00,185.87,185.94,185.76,185.83,272648.0,184.5338,184.6033,184.4246,184.4941,272648.0
2024-02-01 12:45:00,185.82,186.09,185.82,186.06,292426.0,184.4842,184.7523,184.4842,184.7225,292426.0
2024-02-01 12:50:00,186.06,186.35,186.05,186.34,425682.0,184.7225,185.0104,184.7125,185.0005,425682.0
2024-02-01 12:55:00,186.34,186.44,185.98,186.12,482008.0,185.0005,185.0997,184.643,184.782,482008.0
2024-02-01 13:00:00,186.13,186.19,185.74,185.78,253425.0,184.792,184.8515,184.4048,184.4445,253425.0
2024-02-01 13:05:00,185.79,185.81,185.57,185.71,279513.0,184.4544,184.4743,184.236,184.375,279513.0
2024-02-01 13:10:00,185.71,186.06,185.68,185.99,317386.0,184.375,184.7225,184.3452,184.653,317386.0
2024-02-01 13:15:00,185.98,186.07,185.76,185.87,230252.0,184.643,184.7324,184.4246,184.5338,230252.0
2024-02-01 13:20:00,185.86,185.89,185.66,185.75,271037.0,184.5239,184.5537,184.3253,184.4147,271037.0
2024-02-01 13:25:00,185.76,185.85,185.65,185.73,207127.0,184.4246,184.514,184.3154,184.3948,207127.0
2024-02-01 13:30:00,185.74,185.9,185.65,185.8,239402.0,184.4048,184.5636,184.3154,184.4643,239402.0
2024-02-01 13:35:00,185.79,185.86,185.26,185.43,376298.0,184.4544,184.5239,183.9282,184.097,376298.0
2024-02-01 13:40:00,185.43,185.54,185.28,185.38,310487.0,184.097,184.2062,183.9481,184.0474,310487.0
2024-02-01 13:45:00,185.38,185.81,185.38,185.8,317799.0,184.0474,184.4743,184.0474,184.4643,317799.0
2024-02-01 13:50:00,185.78,185.95,185.68,185.94,253622.0,184.4445,184.6133,184.3452,184.6033,253622.0
2024-02-01 13:55:00,185.92,185.96,185.74,185.8,224996.0,184.5835,184.6232,184.4048,184.4643,224996.0
2024-02-01 14:00:00,185.8,185.93,185.79,185.88,227954.0,184.4643,184.5934,184.4544,184.5438,227954.0
2024-02-01 14:05:00,185.87,186.1,185.86,186.09,353605.0,184.5338,184.7622,184.5239,184.7523,353605.0
2024-02-01 14:10:00,186.09,186.11,185.55,185.81,445923.0,184.7523,184.7721,184.2161,184.4743,445923.0
2024-02-01 14:15:00,185.82,186.07,185.76,186.07,293761.0,184.4842,184.7324,184.4246,184.7324,293761.0
2024-02-01 14:20:00,186.07,186.13,185.99,186.05,295194.0,184.7324,184.792,184.653,184.7125,295194.0
2024-02-01 14:25:00,186.06,186.16,185.9,185.98,261046.0,184.7225,184.8218,184.5636,184.643,261046.0
2024-02-01 14:30:00,185.98,186.11,185.88,186.05,252870.0,184.643,184.7721,184.5438,184.7125,252870.0
2024-02-01 14:35:00,186.06,186.28,186.05,186.17,325489.0,184.7225,184.9409,184.7125,184.8317,325489.0
2024-02-01 14:40:00,186.17,186.43,186.16,186.31,382040.0,184.8317,185.0898,184.8218,184.9707,382040.0
2024-02-01 14:45:00,186.31,186.58,186.31,186.42,438634.0,184.9707,185.2387,184.9707,185.0799,438634.0
2024-02-01 14:50:00,186.43,186.57,186.42,186.46,341686.0,185.0898,185.2288,185.0799,185.1196,341686.0
2024-02-01 14:55:00,186.46,186.62,186.43,186.48,406637.0,185.1196,185.2784,185.0898,185.1395,406637.0
2024-02-01 15:00:00,186.47,186.54,186.28,186.49,437761.0,185.1295,185.199,184.9409,185.1494,437761.0
2024-02-01 15:05:00,186.49,186.63,186.43,186.61,410046.0,185.1494,185.2884,185.0898,185.2685,410046.0
2024-02-01 15:10:00,186.61,186.7,186.34,186.62,697672.0,185.2685,185.3579,185.0005,185.2784,697672.0
2024-02-01 15:15:00,186.62,186.71,186.55,186.69,458505.0,185.2784,185.3678,185.209,185.3479,458505.0
2024-02-01 15:20:00,186.68,186.74,186.57,186.71,384140.0,185.338,185.3976,185.2288,185.3678,384140.0
2024-02-01 15:25:00,186.72,186.8,186.58,186.66,434137.0,185.3777,185.4572,185.2387,185.3182,434137.0
2024-02-01 15:30:00,186.65,186.7,186.5,186.58,369213.0,185.3082,185.3579,185.1593,185.2387,369213.0
2024-02-01 15:35:00,186.56,186.79,186.54,186.77,430093.0,185.2189,185.4472,185.199,185.4274,430093.0
2024-02-01 15:40:00,186.76,186.91,186.72,186.82,677327.0,185.4174,185.5664,185.3777,185.477,677327.0
2024-02-01 15:45:00,186.81,186.83,186.36,186.53,795853.0,185.4671,185.4869,185.0203,185.1891,795853.0
2024-02-01 15:50:00,186.53,186.75,186.43,186.6,1266370.0,185.1891,185.4075,185.0898,185.2586,1266370.0
2024-02-01 15:55:00,186.59,186.95,186.54,186.89,2109562.0,185.2487,185.6061,185.199,185.5465,2109562.0
2024-02-02 09:30:00,179.87,182.4,179.25,181.55,6348943.0,178.577,181.0888,177.9614,180.2449,6348943.0
2024-02-02 09:35:00,181.58,182.9,181.0,182.18,2738460.0,180.2747,181.5852,179.6988,180.8704,2738460.0
2024-02-02 09:40:00,182.19,182.95,181.96,182.57,2003604.0,180.8803,181.6348,180.6519,181.2576,2003604.0
2024-02-02 09:45:00,182.57,183.72,182.34,183.19,2548872.0,181.2576,182.3993,181.0292,181.8731,2548872.0
2024-02-02 09:50:00,183.19,183.21,182.02,182.41,2189795.0,181.8731,181.893,180.7115,181.0987,2189795.0
2024-02-02 09:55:00,182.42,182.63,182.01,182.48,1235284.0,181.1086,181.3171,180.7016,181.1682,1235284.0
2024-02-02 10:00:00,182.5,183.2,182.44,182.95,1243935.0,181.1881,181.883,181.1285,181.6348,1243935.0
2024-02-02 10:05:00,182.95,183.2,182.8,182.96,1076293.0,181.6348,181.883,181.4859,181.6448,1076293.0
2024-02-02 10:10:00,182.97,183.77,182.84,183.59,1185815.0,181.6547,182.4489,181.5256,182.2702,1185815.0
2024-02-02 10:15:00,183.58,184.14,183.42,183.94,1285694.0,182.2603,182.8163,182.1015,182.6177,1285694.0
2024-02-02 10:20:00,183.95,184.17,183.66,183.76,1168101.0,182.6276,182.8461,182.3397,182.439,1168101.0
2024-02-02 10:25:00,183.75,183.81,183.24,183.31,1034515.0,182.4291,182.4886,181.9227,181.9922,1034515.0
2024-02-02 10:30:00,183.33,183.58,183.16,183.41,663380.0,182.0121,182.2603,181.8433,182.0915,663380.0
2024-02-02 10:35:00,183.41,184.55,183.27,184.41,910897.0,182.0915,183.2233,181.9525,183.0843,910897.0
2024-02-02 10:40:00,184.41,185.01,184.36,184.97,1206160.0,183.0843,183.68,183.0347,183.6403,1206160.0
2024-02-02 10:45:00,184.96,185.2,184.62,184.95,1053651.0,183.6304,183.8687,183.2928,183.6205,1053651.0
2024-02-02 10:50:00,184.96,185.45,184.91,185.33,924739.0,183.6304,184.1169,183.5807,183.9977,924739.0
2024-02-02 10:55:00,185.33,185.94,185.32,185.67,1509875.0,183.9977,184.6033,183.9878,184.3353,1509875.0
2024-02-02 11:00:00,185.67,185.73,185.13,185.16,900520.0,184.3353,184.3948,183.7992,183.8289,900520.0
2024-02-02 11:05:00,185.18,185.85,185.17,185.75,662092.0,183.8488,184.514,183.8389,184.4147,662092.0
2024-02-02 11:10:00,185.77,186.8,185.73,186.51,1527151.0,184.4346,185.4572,184.3948,185.1692,1527151.0
2024-02-02 11:15:00,186.52,187.0,186.19,186.41,1449199.0,185.1792,185.6557,184.8515,185.07,1449199.0
2024-02-02 11:20:00,186.41,186.87,186.06,186.6,1038446.0,185.07,185.5267,184.7225,185.2586,1038446.0
2024-02-02 11:25:00,186.6,187.33,186.32,187.0,1019259.0,185.2586,185.9833,184.9806,185.6557,1019259.0
2024-02-02 11:30:00,187.01,187.1,186.24,186.5,819565.0,185.6656,185.755,184.9012,185.1593,819565.0
2024-02-02 11:35:00,186.5,186.72,186.31,186.4,717766.0,185.1593,185.3777,184.9707,185.06,717766.0
2024-02-02 11:40:00,186.41,186.43,186.05,186.06,727421.0,185.07,185.0898,184.7125,184.7225,727421.0
2024-02-02 11:45:00,186.07,186.19,185.93,185.98,663779.0,184.7324,184.8515,184.5934,184.643,663779.0
2024-02-02 11:50:00,185.98,186.19,185.85,186.03,785398.0,184.643,184.8515,184.514,184.6927,785398.0
2024-02-02 11:55:00,186.05,186.46,185.83,186.33,741072.0,184.7125,185.1196,184.4941,184.9905,741072.0
2024-02-02 12:00:00,186.34,186.53,186.18,186.53,536110.0,185.0005,185.1891,184.8416,185.1891,536110.0
2024-02-02 12:05:00,186.53,186.61,186.33,186.41,537876.0,185.1891,185.2685,184.9905,185.07,537876.0
2024-02-02 12:10:00,186.42,186.76,186.22,186.35,565756.0,185.0799,185.4174,184.8813,185.0104,565756.0
2024-02-02 12:15:00,186.34,186.75,186.27,186.49,481967.0,185.0005,185.4075,184.931,185.1494,481967.0
2024-02-02 12:20:00,186.49,186.56,186.38,186.53,345203.0,185.1494,185.2189,185.0402,185.1891,345203.0
2024-02-02 12:25:00,186.53,187.1,186.43,187.02,651784.0,185.1891,185.755,185.0898,185.6756,651784.0
2024-02-02 12:30:00,187.03,187.12,186.54,186.55,651277.0,185.6855,185.7749,185.199,185.209,651277.0
2024-02-02 12:35:00,186.55,186.65,186.46,186.6,612524.0,185.209,185.3082,185.1196,185.2586,612524.0
2024-02-02 12:40:00,186.59,186.6,185.51,185.67,824464.0,185.2487,185.2586,184.1764,184.3353,824464.0
2024-02-02 12:45:00,185.68,185.8,185.41,185.68,720945.0,184.3452,184.4643,184.0771,184.3452,720945.0
2024-02-02 12:50:00,185.68,185.75,185.28,185.4,575389.0,184.3452,184.4147,183.9481,184.0672,575389.0
2024-02-02 12:55:00,185.4,185.46,185.12,185.28,550134.0,184.0672,184.1268,183.7892,183.9481,550134.0
2024-02-02 13:00:00,185.28,185.53,185.2,185.3,532742.0,183.9481,184.1963,183.8687,183.9679,532742.0
2024-02-02 13:05:00,185.3,185.47,184.85,184.92,566469.0,183.9679,184.1367,183.5212,183.5907,566469.0
2024-02-02 13:10:00,184.93,185.69,184.92,185.57,673184.0,183.6006,184.3551,183.5907,184.236,673184.0
2024-02-02 13:15:00,185.56,185.82,185.31,185.74,407197.0,184.2261,184.4842,183.9779,184.4048,407197.0
2024-02-02 13:20:00,185.74,185.95,185.73,185.95,510759.0,184.4048,184.6133,184.3948,184.6133,510759.0
2024-02-02 13:25:00,185.94,186.16,185.79,186.03,505600.0,184.6033,184.8218,184.4544,184.6927,505600.0
2024-02-02 13:30:00,186.04,186.16,185.72,185.81,389534.0,184.7026,184.8218,184.3849,184.4743,389534.0
2024-02-02 13:35:00,185.81,186.23,185.79,186.18,506161.0,184.4743,184.8913,184.4544,184.8416,506161.0
2024-02-02 13:40:00,186.18,186.24,185.9,186.05,362047.0,184.8416,184.9012,184.5636,184.7125,362047.0
2024-02-02 13:45:00,186.06,186.14,185.76,185.88,373177.0,184.7225,184.8019,184.4246,184.5438,373177.0
2024-02-02 13:50:00,185.88,185.99,185.76,185.8,232857.0,184.5438,184.653,184.4246,184.4643,232857.0
2024-02-02 13:55:00,185.81,185.93,185.66,185.92,275991.0,184.4743,184.5934,184.3253,184.5835,275991.0
2024-02-02 14:00:00,185.93,186.1,185.87,185.88,362554.0,184.5934,184.7622,184.5338,184.5438,362554.0
2024-02-02 14:05:00,185.88,185.91,185.67,185.77,342812.0,184.5438,184.5736,184.3353,184.4346,342812.0
2024-02-02 14:10:00,185.77,185.97,185.66,185.87,308344.0,184.4346,184.6331,184.3253,184.5338,308344.0
2024-02-02 14:15:00,185.87,185.98,185.74,185.74,331280.0,184.5338,184.643,184.4048,184.4048,331280.0
2024-02-02 14:20:00,185.74,185.93,185.59,185.91,357563.0,184.4048,184.5934,184.2559,184.5736,357563.0
2024-02-02 14:25:00,185.91,186.14,185.9,186.08,320604.0,184.5736,184.8019,184.5636,184.7423,320604.0
2024-02-02 14:30:00,186.09,186.53,186.08,186.47,536226.0,184.7523,185.1891,184.7423,185.1295,536226.0
2024-02-02 14:35:00,186.46,186.56,186.23,186.35,396860.0,185.1196,185.2189,184.8913,185.0104,396860.0
2024-02-02 14:40:00,186.36,186.5,186.24,186.29,346315.0,185.0203,185.1593,184.9012,184.9508,346315.0
2024-02-02 14:45:00,186.28,186.62,186.23,186.59,393581.0,184.9409,185.2784,184.8913,185.2487,393581.0
2024-02-02 14:50:00,186.59,186.87,186.58,186.76,457222.0,185.2487,185.5267,185.2387,185.4174,457222.0
2024-02-02 14:55:00,186.75,187.02,186.65,186.98,466406.0,185.4075,185.6756,185.3082,185.6359,466406.0
2024-02-02 15:00:00,186.99,187.07,186.78,186.81,516757.0,185.6458,185.7252,185.4373,185.4671,516757.0
2024-02-02 15:05:00,186.81,186.88,186.59,186.63,620630.0,185.4671,185.5366,185.2487,185.2884,620630.0
2024-02-02 15:10:00,186.63,186.85,186.45,186.52,575428.0,185.2884,185.5068,185.1097,185.1792,575428.0
2024-02-02 15:15:00,186.53,186.89,186.51,186.88,672848.0,185.1891,185.5465,185.1692,185.5366,672848.0
2024-02-02 15:20:00,186.88,186.89,186.49,186.49,564718.0,185.5366,185.5465,185.1494,185.1494,564718.0
2024-02-02 15:25:00,186.5,186.78,186.45,186.73,551628.0,185.1593,185.4373,185.1097,185.3877,551628.0
2024-02-02 15:30:00,186.74,186.74,186.17,186.3,560668.0,185.3976,185.3976,184.8317,184.9607,560668.0
2024-02-02 15:35:00,186.3,186.57,186.23,186.54,587728.0,184.9607,185.2288,184.8913,185.199,587728.0
2024-02-02 15:40:00,186.55,186.63,186.42,186.43,677868.0,185.209,185.2884,185.0799,185.0898,677868.0
2024-02-02 15:45:00,186.42,186.68,186.37,186.52,873366.0,185.0799,185.338,185.0302,185.1792,873366.0
2024-02-02 15:50:00,186.51,186.82,186.45,186.63,1303297.0,185.1692,185.477,185.1097,185.2884,1303297.0
2024-02-02 15:55:00,186.63,186.89,185.83,185.84,2573610.0,185.2884,185.5465,184.4941,184.5041,2573610.0
2024-02-05 09:30:00,188.13,188.28,186.94,187.26,2801648.0,186.7776,186.9265,185.5961,185.9138,2801648.0
2024-02-05 09:35:00,187.28,187.51,186.2,186.39,1112223.0,185.9337,186.1621,184.8615,185.0501,1112223.0
2024-02-05 09:40:00,186.38,186.4,185.93,186.03,1131348.0,185.0402,185.06,184.5934,184.6927,1131348.0
2024-02-05 09:45:00,186.04,186.36,185.84,186.34,1279489.0,184.7026,185.0203,184.5041,185.0005,1279489.0
2024-02-05 09:50:00,186.35,186.58,186.26,186.41,715991.0,185.0104,185.2387,184.921,185.07,715991.0
2024-02-05 09:55:00,186.41,186.73,186.39,186.58,704184.0,185.07,185.3877,185.0501,185.2387,704184.0
2024-02-05 10:00:00,186.56,186.84,186.37,186.71,847636.0,185.2189,185.4969,185.0302,185.3678,847636.0
2024-02-05 10:05:00,186.72,187.54,186.72,187.37,1291248.0,185.3777,186.1918,185.3777,186.0231,1291248.0
2024-02-05 10:10:00,187.39,188.24,187.39,188.24,1381271.0,186.0429,186.8868,186.0429,186.8868,1381271.0
2024-02-05 10:15:00,188.25,188.36,187.11,187.45,1461269.0,186.8967,187.0059,185.7649,186.1025,1461269.0
2024-02-05 10:20:00,187.45,187.48,186.52,186.94,845137.0,186.1025,186.1323,185.1792,185.5961,845137.0
2024-02-05 10:25:00,186.95,186.98,186.53,186.7,569311.0,185.6061,185.6359,185.1891,185.3579,569311.0
2024-02-05 10:30:00,186.67,186.74,186.26,186.5,667808.0,185.3281,185.3976,184.921,185.1593,667808.0
2024-02-05 10:35:00,186.52,186.69,186.38,186.63,461590.0,185.1792,185.3479,185.0402,185.2884,461590.0
2024-02-05 10:40:00,186.63,186.65,186.15,186.28,525159.0,185.2884,185.3082,184.8118,184.9409,525159.0
2024-02-05 10:45:00,186.27,186.5,186.11,186.49,508550.0,184.931,185.1593,184.7721,185.1494,508550.0
2024-02-05 10:50:00,186.49,186.67,186.42,186.63,435510.0,185.1494,185.3281,185.0799,185.2884,435510.0
2024-02-05 10:55:00,186.62,187.06,186.59,186.9,529218.0,185.2784,185.7153,185.2487,185.5564,529218.0
2024-02-05 11:00:00,186.89,187.18,186.78,187.16,513642.0,185.5465,185.8344,185.4373,185.8146,513642.0
2024-02-05 11:05:00,187.16,187.35,187.02,187.29,508548.0,185.8146,186.0032,185.6756,185.9436,508548.0
2024-02-05 11:10:00,187.3,187.59,187.28,187.41,542817.0,185.9536,186.2415,185.9337,186.0628,542817.0
2024-02-05 11:15:00,187.41,187.72,187.37,187.71,464798.0,186.0628,186.3705,186.0231,186.3606,464798.0
2024-02-05 11:20:00,187.71,187.76,187.29,187.34,564170.0,186.3606,186.4103,185.9436,185.9933,564170.0
2024-02-05 11:25:00,187.34,187.45,187.21,187.25,445744.0,185.9933,186.1025,185.8642,185.9039,445744.0
2024-02-05 11:30:00,187.25,187.5,187.23,187.48,423127.0,185.9039,186.1521,185.8841,186.1323,423127.0
2024-02-05 11:35:00,187.48,187.64,187.3,187.58,363085.0,186.1323,186.2911,185.9536,186.2315,363085.0
2024-02-05 11:40:00,187.59,187.59,187.23,187.34,473162.0,186.2415,186.2415,185.8841,185.9933,473162.0
2024-02-05 11:45:00,187.34,187.74,187.34,187.7,448842.0,185.9933,186.3904,185.9933,186.3507,448842.0
2024-02-05 11:50:00,187.7,187.99,187.64,187.84,505507.0,186.3507,186.6386,186.2911,186.4897,505507.0
2024-02-05 11:55:00,187.83,188.11,187.81,187.99,598114.0,186.4798,186.7577,186.4599,186.6386,598114.0
2024-02-05 12:00:00,187.98,188.17,187.89,188.08,583115.0,186.6287,186.8173,186.5393,186.728,583115.0
2024-02-05 12:05:00,188.09,188.42,188.08,188.36,503916.0,186.7379,187.0655,186.728,187.0059,503916.0
2024-02-05 12:10:00,188.37,188.49,188.13,188.13,641928.0,187.0159,187.135,186.7776,186.7776,641928.0
2024-02-05 12:15:00,188.14,188.3,188.1,188.2,339827.0,186.7875,186.9464,186.7478,186.8471,339827.0
2024-02-05 12:20:00,188.21,188.31,188.05,188.28,408777.0,186.857,186.9563,186.6982,186.9265,408777.0
2024-02-05 12:25:00,188.29,188.43,188.16,188.43,367505.0,186.9364,187.0754,186.8074,187.0754,367505.0
2024-02-05 12:30:00,188.43,188.85,188.42,188.8,872693.0,187.0754,187.4924,187.0655,187.4428,872693.0
2024-02-05 12:35:00,188.81,189.02,188.61,189.0,634267.0,187.4527,187.6612,187.2541,187.6413,634267.0
2024-02-05 12:40:00,189.0,189.19,188.83,189.19,630201.0,187.6413,187.83,187.4726,187.83,630201.0
2024-02-05 12:45:00,189.19,189.22,189.0,189.11,539851.0,187.83,187.8598,187.6413,187.7505,539851.0
2024-02-05 12:50:00,189.11,189.22,189.01,189.19,570490.0,187.7505,187.8598,187.6513,187.83,570490.0
2024-02-05 12:55:00,189.2,189.25,189.06,189.06,490083.0,187.8399,187.8895,187.7009,187.7009,490083.0
2024-02-05 13:00:00,189.07,189.08,188.73,188.98,536736.0,187.7108,187.7208,187.3733,187.6215,536736.0
2024-02-05 13:05:00,188.98,189.05,188.83,188.86,372866.0,187.6215,187.691,187.4726,187.5023,372866.0
2024-02-05 13:10:00,188.86,188.95,188.77,188.94,392614.0,187.5023,187.5917,187.413,187.5818,392614.0
2024-02-05 13:15:00,188.94,188.95,188.68,188.73,345297.0,187.5818,187.5917,187.3236,187.3733,345297.0
2024-02-05 13:20:00,188.72,188.91,188.65,188.9,368619.0,187.3634,187.552,187.2939,187.5421,368619.0
2024-02-05 13:25:00,188.9,188.91,188.53,188.54,405769.0,187.5421,187.552,187.1747,187.1846,405769.0
2024-02-05 13:30:00,188.54,188.95,188.54,188.95,347333.0,187.1846,187.5917,187.1846,187.5917,347333.0
2024-02-05 13:35:00,188.94,189.02,188.79,188.84,339646.0,187.5818,187.6612,187.4328,187.4825,339646.0
2024-02-05 13:40:00,188.85,188.9,188.67,188.83,245923.0,187.4924,187.5421,187.3137,187.4726,245923.0
2024-02-05 13:45:00,188.82,188.86,188.72,188.81,228906.0,187.4626,187.5023,187.3634,187.4527,228906.0
2024-02-05 13:50:00,188.81,188.88,188.56,188.6,313871.0,187.4527,187.5222,187.2045,187.2442,313871.0
2024-02-05 13:55:00,188.59,188.78,188.53,188.72,327338.0,187.2343,187.4229,187.1747,187.3634,327338.0
2024-02-05 14:00:00,188.72,188.79,188.6,188.75,272802.0,187.3634,187.4328,187.2442,187.3931,272802.0
2024-02-05 14:05:00,188.76,188.9,188.63,188.8,300460.0,187.4031,187.5421,187.274,187.4428,300460.0
2024-02-05 14:10:00,188.81,188.84,188.66,188.7,295406.0,187.4527,187.4825,187.3038,187.3435,295406.0
2024-02-05 14:15:00,188.69,188.75,188.41,188.45,380074.0,187.3336,187.3931,187.0556,187.0953,380074.0
2024-02-05 14:20:00,188.44,188.63,188.38,188.54,349028.0,187.0854,187.274,187.0258,187.1846,349028.0
2024-02-05 14:25:00,188.54,188.63,188.46,188.47,311408.0,187.1846,187.274,187.1052,187.1151,311408.0
2024-02-05 14:30:00,188.49,188.69,188.42,188.65,415734.0,187.135,187.3336,187.0655,187.2939,415734.0
2024-02-05 14:35:00,188.65,188.84,188.62,188.7,353646.0,187.2939,187.4825,187.2641,187.3435,353646.0
2024-02-05 14:40:00,188.7,188.73,188.47,188.52,574056.0,187.3435,187.3733,187.1151,187.1648,574056.0
2024-02-05 14:45:00,188.53,188.65,188.47,188.57,268534.0,187.1747,187.2939,187.1151,187.2144,268534.0
2024-02-05 14:50:00,188.58,188.59,188.37,188.48,341314.0,187.2244,187.2343,187.0159,187.1251,341314.0
2024-02-05 14:55:00,188.47,188.54,188.39,188.52,364387.0,187.1151,187.1846,187.0357,187.1648,364387.0
2024-02-05 15:00:00,188.52,188.61,188.4,188.51,526073.0,187.1648,187.2541,187.0457,187.1549,526073.0
2024-02-05 15:05:00,188.52,188.63,188.38,188.5,503783.0,187.1648,187.274,187.0258,187.1449,503783.0
2024-02-05 15:10:00,188.5,188.58,188.11,188.12,606452.0,187.1449,187.2244,186.7577,186.7677,606452.0
2024-02-05 15:15:00,188.11,188.36,188.03,188.27,415804.0,186.7577,187.0059,186.6783,186.9166,415804.0
2024-02-05 15:20:00,188.27,188.32,188.16,188.19,324424.0,186.9166,186.9662,186.8074,186.8372,324424.0
2024-02-05 15:25:00,188.19,188.41,188.16,188.35,362495.0,186.8372,187.0556,186.8074,186.996,362495.0
2024-02-05 15:30:00,188.34,188.42,188.21,188.39,390628.0,186.9861,187.0655,186.857,187.0357,390628.0
2024-02-05 15:35:00,188.39,188.42,188.01,188.02,356000.0,187.0357,187.0655,186.6585,186.6684,356000.0
2024-02-05 15:40:00,188.02,188.06,187.87,188.06,510375.0,186.6684,186.7081,186.5195,186.7081,510375.0
2024-02-05 15:45:00,188.06,188.25,187.95,188.02,552112.0,186.7081,186.8967,186.5989,186.6684,552112.0
2024-02-05 15:50:00,188.03,188.3,187.94,188.12,643968.0,186.6783,186.9464,186.589,186.7677,643968.0
2024-02-05 15:55:00,188.12,188.29,187.64,187.67,1682792.0,186.7677,186.9364,186.2911,186.3209,1682792.0
2024-02-06 09:30:00,186.9,187.95,186.76,187.92,1634684.0,185.5564,186.5989,185.4174,186.5691,1634684.0
2024-02-06 09:35:00,187.92,187.99,187.47,187.66,532854.0,186.5691,186.6386,186.1223,186.311,532854.0
2024-02-06 09:40:00,187.67,188.29,187.64,188.22,548613.0,186.3209,186.9364,186.2911,186.8669,548613.0
2024-02-06 09:45:00,188.22,188.63,188.04,188.14,595588.0,186.8669,187.274,186.6882,186.7875,595588.0
2024-02-06 09:50:00,188.14,188.25,187.88,188.19,572941.0,186.7875,186.8967,186.5294,186.8372,572941.0
2024-02-06 09:55:00,188.18,188.2,187.92,187.96,447714.0,186.8272,186.8471,186.5691,186.6088,447714.0
2024-02-06 10:00:00,187.96,188.17,187.82,188.04,586568.0,186.6088,186.8173,186.4698,186.6882,586568.0
2024-02-06 10:05:00,188.02,188.04,187.7,187.86,563111.0,186.6684,186.6882,186.3507,186.5095,563111.0
2024-02-06 10:10:00,187.85,188.04,187.77,188.03,494731.0,186.4996,186.6882,186.4202,186.6783,494731.0
2024-02-06 10:15:00,188.03,188.31,187.99,188.23,444497.0,186.6783,186.9563,186.6386,186.8769,444497.0
2024-02-06 10:20:00,188.24,188.31,187.8,187.84,534932.0,186.8868,186.9563,186.45,186.4897,534932.0
2024-02-06 10:25:00,187.85,188.14,187.71,187.93,490535.0,186.4996,186.7875,186.3606,186.579,490535.0
2024-02-06 10:30:00,187.91,188.11,187.87,188.09,430982.0,186.5592,186.7577,186.5195,186.7379,430982.0
2024-02-06 10:35:00,188.1,188.21,187.82,187.82,442917.0,186.7478,186.857,186.4698,186.4698,442917.0
2024-02-06 10:40:00,187.82,187.92,187.57,187.89,496674.0,186.4698,186.5691,186.2216,186.5393,496674.0
2024-02-06 10:45:00,187.89,187.99,187.56,187.56,403181.0,186.5393,186.6386,186.2117,186.2117,403181.0
2024-02-06 10:50:00,187.58,187.66,187.27,187.45,445740.0,186.2315,186.311,185.9238,186.1025,445740.0
2024-02-06 10:55:00,187.45,187.74,187.45,187.73,348927.0,186.1025,186.3904,186.1025,186.3805,348927.0
2024-02-06 11:00:00,187.71,187.87,187.7,187.82,366429.0,186.3606,186.5195,186.3507,186.4698,366429.0
2024-02-06 11:05:00,187.83,188.32,187.76,188.18,503771.0,186.4798,186.9662,186.4103,186.8272,503771.0
2024-02-06 11:10:00,188.19,188.38,187.93,187.95,535143.0,186.8372,187.0258,186.579,186.5989,535143.0
2024-02-06 11:15:00,187.94,188.45,187.93,188.45,419237.0,186.589,187.0953,186.579,187.0953,419237.0
2024-02-06 11:20:00,188.45,188.83,188.44,188.79,524986.0,187.0953,187.4726,187.0854,187.4328,524986.0
2024-02-06 11:25:00,188.8,188.86,188.67,188.81,312086.0,187.4428,187.5023,187.3137,187.4527,312086.0
2024-02-06 11:30:00,188.82,189.02,188.71,188.85,463216.0,187.4626,187.6612,187.3534,187.4924,463216.0
2024-02-06 11:35:00,188.85,188.93,188.66,188.81,260986.0,187.4924,187.5718,187.3038,187.4527,260986.0
2024-02-06 11:40:00,188.81,188.99,188.69,188.85,349911.0,187.4527,187.6314,187.3336,187.4924,349911.0
2024-02-06 11:45:00,188.84,188.84,188.41,188.75,388078.0,187.4825,187.4825,187.0556,187.3931,388078.0
2024-02-06 11:50:00,188.75,188.97,188.68,188.96,337834.0,187.3931,187.6116,187.3236,187.6016,337834.0
2024-02-06 11:55:00,188.96,188.99,188.79,188.81,261364.0,187.6016,187.6314,187.4328,187.4527,261364.0
2024-02-06 12:00:00,188.82,189.14,188.75,188.87,508994.0,187.4626,187.7803,187.3931,187.5123,508994.0
2024-02-06 12:05:00,188.87,189.0,188.84,188.91,233684.0,187.5123,187.6413,187.4825,187.552,233684.0
2024-02-06 12:10:00,188.91,188.96,188.7,188.74,387857.0,187.552,187.6016,187.3435,187.3832,387857.0
2024-02-06 12:15:00,188.76,188.95,188.76,188.86,290542.0,187.4031,187.5917,187.4031,187.5023,290542.0
2024-02-06 12:20:00,188.86,188.88,188.7,188.78,270267.0,187.5023,187.5222,187.3435,187.4229,270267.0
2024-02-06 12:25:00,188.78,188.89,188.73,188.84,269594.0,187.4229,187.5321,187.3733,187.4825,269594.0
2024-02-06 12:30:00,188.84,188.87,188.64,188.66,231756.0,187.4825,187.5123,187.2839,187.3038,231756.0
2024-02-06 12:35:00,188.67,188.78,188.56,188.75,239293.0,187.3137,187.4229,187.2045,187.3931,239293.0
2024-02-06 12:40:00,188.74,188.75,188.58,188.66,173808.0,187.3832,187.3931,187.2244,187.3038,173808.0
2024-02-06 12:45:00,188.65,188.65,188.48,188.52,205653.0,187.2939,187.2939,187.1251,187.1648,205653.0
2024-02-06 12:50:00,188.51,188.55,188.43,188.43,205467.0,187.1549,187.1946,187.0754,187.0754,205467.0
2024-02-06 12:55:00,188.44,188.64,188.43,188.53,163002.0,187.0854,187.2839,187.0754,187.1747,163002.0
2024-02-06 13:00:00,188.54,188.92,188.51,188.92,325210.0,187.1846,187.5619,187.1549,187.5619,325210.0
2024-02-06 13:05:00,188.92,189.0,188.86,188.94,515017.0,187.5619,187.6413,187.5023,187.5818,515017.0
2024-02-06 13:10:00,188.95,188.96,188.74,188.89,260372.0,187.5917,187.6016,187.3832,187.5321,260372.0
2024-02-06 13:15:00,188.9,189.0,188.8,188.83,279973.0,187.5421,187.6413,187.4428,187.4726,279973.0
2024-02-06 13:20:00,188.83,188.86,188.66,188.66,178413.0,187.4726,187.5023,187.3038,187.3038,178413.0
2024-02-06 13:25:00,188.67,188.9,188.65,188.89,237530.0,187.3137,187.5421,187.2939,187.5321,237530.0
2024-02-06 13:30:00,188.9,188.93,188.78,188.81,197085.0,187.5421,187.5718,187.4229,187.4527,197085.0
2024-02-06 13:35:00,188.8,188.94,188.78,188.92,213137.0,187.4428,187.5818,187.4229,187.5619,213137.0
2024-02-06 13:40:00,188.92,188.94,188.85,188.92,212795.0,187.5619,187.5818,187.4924,187.5619,212795.0
2024-02-06 13:45:00,188.92,188.93,188.82,188.89,183096.0,187.5619,187.5718,187.4626,187.5321,183096.0
2024-02-06 13:50:00,188.89,188.91,188.79,188.87,178704.0,187.5321,187.552,187.4328,187.5123,178704.0
2024-02-06 13:55:00,188.87,188.91,188.75,188.78,224447.0,187.5123,187.552,187.3931,187.4229,224447.0
2024-02-06 14:00:00,188.78,188.82,188.58,188.71,232088.0,187.4229,187.4626,187.2244,187.3534,232088.0
2024-02-06 14:05:00,188.71,188.78,188.49,188.54,248922.0,187.3534,187.4229,187.135,187.1846,248922.0
2024-02-06 14:10:00,188.54,188.55,188.41,188.45,186681.0,187.1846,187.1946,187.0556,187.0953,186681.0
2024-02-06 14:15:00,188.43,188.52,188.37,188.41,213901.0,187.0754,187.1648,187.0159,187.0556,213901.0
2024-02-06 14:20:00,188.4,188.63,188.36,188.55,248728.0,187.0457,187.274,187.0059,187.1946,248728.0
2024-02-06 14:25:00,188.54,188.57,188.4,188.45,175659.0,187.1846,187.2144,187.0457,187.0953,175659.0
2024-02-06 14:30:00,188.45,188.59,188.44,188.54,239950.0,187.0953,187.2343,187.0854,187.1846,239950.0
2024-02-06 14:35:00,188.53,188.58,188.32,188.34,198844.0,187.1747,187.2244,186.9662,186.9861,198844.0
2024-02-06 14:40:00,188.34,188.43,188.23,188.41,211639.0,186.9861,187.0754,186.8769,187.0556,211639.0
2024-02-06 14:45:00,188.4,188.49,188.36,188.43,175195.0,187.0457,187.135,187.0059,187.0754,175195.0
2024-02-06 14:50:00,188.43,188.48,188.33,188.47,150868.0,187.0754,187.1251,186.9762,187.1151,150868.0
2024-02-06 14:55:00,188.48,188.61,188.47,188.57,245920.0,187.1251,187.2541,187.1151,187.2144,245920.0
2024-02-06 15:00:00,188.58,188.64,188.38,188.41,271630.0,187.2244,187.2839,187.0258,187.0556,271630.0
2024-02-06 15:05:00,188.41,188.55,188.35,188.39,256311.0,187.0556,187.1946,186.996,187.0357,256311.0
2024-02-06 15:10:00,188.38,188.51,188.38,188.44,221190.0,187.0258,187.1549,187.0258,187.0854,221190.0
2024-02-06 15:15:00,188.45,188.48,188.34,188.43,203997.0,187.0953,187.1251,186.9861,187.0754,203997.0
2024-02-06 15:20:00,188.44,188.48,188.24,188.31,270086.0,187.0854,187.1251,186.8868,186.9563,270086.0
2024-02-06 15:25:00,188.31,188.39,188.26,188.36,166944.0,186.9563,187.0357,186.9067,187.0059,166944.0
2024-02-06 15:30:00,188.36,188.38,188.17,188.27,302753.0,187.0059,187.0258,186.8173,186.9166,302753.0
2024-02-06 15:35:00,188.27,188.31,188.18,188.21,281820.0,186.9166,186.9563,186.8272,186.857,281820.0
2024-02-06 15:40:00,188.21,188.39,188.2,188.32,372450.0,186.857,187.0357,186.8471,186.9662,372450.0
2024-02-06 15:45:00,188.33,188.64,188.29,188.63,491753.0,186.9762,187.2839,186.9364,187.274,491753.0
2024-02-06 15:50:00,188.63,188.85,188.61,188.8,650716.0,187.274,187.4924,187.2541,187.4428,650716.0
2024-02-06 15:55:00,188.8,189.31,188.8,189.29,2013508.0,187.4428,187.9491,187.4428,187.9293,2013508.0
2024-02-07 09:30:00,190.61,191.05,189.89,190.07,2131959.0,189.2398,189.6766,188.5249,188.7036,2131959.0
2024-02-07 09:35:00,190.07,190.28,189.88,189.98,620086.0,188.7036,188.9121,188.515,188.6143,620086.0
2024-02-07 09:40:00,189.99,190.35,189.81,189.82,721001.0,188.6242,188.9816,188.4455,188.4554,721001.0
2024-02-07 09:45:00,189.84,189.92,189.35,189.4,958991.0,188.4753,188.5547,187.9888,188.0385,958991.0
2024-02-07 09:50:00,189.39,189.7,189.25,189.26,765142.0,188.0285,188.3363,187.8895,187.8995,765142.0
2024-02-07 09:55:00,189.26,189.29,188.84,189.0,722287.0,187.8995,187.9293,187.4825,187.6413,722287.0
2024-02-07 10:00:00,189.0,189.08,188.61,188.95,645856.0,187.6413,187.7208,187.2541,187.5917,645856.0
2024-02-07 10:05:00,188.95,189.22,188.8,189.19,515464.0,187.5917,187.8598,187.4428,187.83,515464.0
2024-02-07 10:10:00,189.19,189.6,189.03,189.38,960204.0,187.83,188.237,187.6711,188.0186,960204.0
2024-02-07 10:15:00,189.37,189.5,189.11,189.5,797636.0,188.0087,188.1377,187.7505,188.1377,797636.0
2024-02-07 10:20:00,189.5,190.09,189.47,190.08,740501.0,188.1377,188.7235,188.108,188.7136,740501.0
2024-02-07 10:25:00,190.08,190.39,189.88,190.37,687218.0,188.7136,189.0213,188.515,189.0015,687218.0
2024-02-07 10:30:00,190.38,190.4,189.58,189.73,723150.0,189.0114,189.0313,188.2172,188.3661,723150.0
2024-02-07 10:35:00,189.74,189.77,189.46,189.64,470214.0,188.376,188.4058,188.098,188.2767,470214.0
2024-02-07 10:40:00,189.64,189.81,189.57,189.77,382771.0,188.2767,188.4455,188.2072,188.4058,382771.0
2024-02-07 10:45:00,189.77,189.8,189.57,189.74,325992.0,188.4058,188.4356,188.2072,188.376,325992.0
2024-02-07 10:50:00,189.75,189.93,189.62,189.68,522249.0,188.3859,188.5647,188.2569,188.3165,522249.0
2024-02-07 10:55:00,189.68,189.87,189.53,189.66,383910.0,188.3165,188.5051,188.1675,188.2966,383910.0
2024-02-07 11:00:00,189.66,189.72,189.2,189.47,514610.0,188.2966,188.3562,187.8399,188.108,514610.0
2024-02-07 11:05:00,189.47,189.49,189.24,189.34,353897.0,188.108,188.1278,187.8796,187.9789,353897.0
2024-02-07 11:10:00,189.35,189.58,189.34,189.45,374347.0,187.9888,188.2172,187.9789,188.0881,374347.0
2024-02-07 11:15:00,189.46,189.5,189.1,189.17,425874.0,188.098,188.1377,187.7406,187.8101,425874.0
2024-02-07 11:20:00,189.18,189.19,188.8,188.85,647933.0,187.82,187.83,187.4428,187.4924,647933.0
2024-02-07 11:25:00,188.85,189.12,188.81,189.08,408895.0,187.4924,187.7605,187.4527,187.7208,408895.0
2024-02-07 11:30:00,189.08,189.12,188.92,188.99,561823.0,187.7208,187.7605,187.5619,187.6314,561823.0
2024-02-07 11:35:00,189.0,189.03,188.9,188.98,254184.0,187.6413,187.6711,187.5421,187.6215,254184.0
2024-02-07 11:40:00,188.98,189.08,188.86,189.04,245188.0,187.6215,187.7208,187.5023,187.6811,245188.0
2024-02-07 11:45:00,189.04,189.07,188.81,188.87,250090.0,187.6811,187.7108,187.4527,187.5123,250090.0
2024-02-07 11:50:00,188.87,189.16,188.87,189.15,296155.0,187.5123,187.8002,187.5123,187.7903,296155.0
2024-02-07 11:55:00,189.14,189.27,189.12,189.14,365772.0,187.7803,187.9094,187.7605,187.7803,365772.0
2024-02-07 12:00:00,189.14,189.22,188.98,189.16,293019.0,187.7803,187.8598,187.6215,187.8002,293019.0
2024-02-07 12:05:00,189.15,189.21,189.05,189.1,190346.0,187.7903,187.8498,187.691,187.7406,190346.0
2024-02-07 12:10:00,189.09,189.13,188.92,189.1,219625.0,187.7307,187.7704,187.5619,187.7406,219625.0
2024-02-07 12:15:00,189.11,189.2,189.04,189.15,195417.0,187.7505,187.8399,187.6811,187.7903,195417.0
2024-02-07 12:20:00,189.15,189.22,189.06,189.15,260034.0,187.7903,187.8598,187.7009,187.7903,260034.0
2024-02-07 12:25:00,189.15,189.16,188.97,189.0,284010.0,187.7903,187.8002,187.6116,187.6413,284010.0
2024-02-07 12:30:00,189.0,189.02,188.86,188.95,321479.0,187.6413,187.6612,187.5023,187.5917,321479.0
2024-02-07 12:35:00,188.94,188.98,188.65,188.74,411647.0,187.5818,187.6215,187.2939,187.3832,411647.0
2024-02-07 12:40:00,188.74,188.99,188.65,188.92,395053.0,187.3832,187.6314,187.2939,187.5619,395053.0
2024-02-07 12:45:00,188.91,189.08,188.76,188.92,397362.0,187.552,187.7208,187.4031,187.5619,397362.0
2024-02-07 12:50:00,188.92,189.01,188.86,188.99,187051.0,187.5619,187.6513,187.5023,187.6314,187051.0
2024-02-07 12:55:00,189.0,189.05,188.91,189.0,243895.0,187.6413,187.691,187.552,187.6413,243895.0
2024-02-07 13:00:00,189.0,189.09,188.73,188.77,430738.0,187.6413,187.7307,187.3733,187.413,430738.0
2024-02-07 13:05:00,188.78,188.98,188.77,188.93,221280.0,187.4229,187.6215,187.413,187.5718,221280.0
2024-02-07 13:10:00,188.93,189.08,188.9,189.04,291364.0,187.5718,187.7208,187.5421,187.6811,291364.0
2024-02-07 13:15:00,189.04,189.12,188.97,189.01,297728.0,187.6811,187.7605,187.6116,187.6513,297728.0
2024-02-07 13:20:00,189.01,189.18,189.01,189.07,214042.0,187.6513,187.82,187.6513,187.7108,214042.0
2024-02-07 13:25:00,189.06,189.17,189.02,189.12,193009.0,187.7009,187.8101,187.6612,187.7605,193009.0
2024-02-07 13:30:00,189.13,189.27,189.1,189.15,315071.0,187.7704,187.9094,187.7406,187.7903,315071.0
2024-02-07 13:35:00,189.15,189.18,189.03,189.11,195075.0,187.7903,187.82,187.6711,187.7505,195075.0
2024-02-07 13:40:00,189.11,189.12,188.86,189.03,351275.0,187.7505,187.7605,187.5023,187.6711,351275.0
2024-02-07 13:45:00,189.04,189.2,188.97,189.16,240286.0,187.6811,187.8399,187.6116,187.8002,240286.0
2024-02-07 13:50:00,189.17,189.27,189.15,189.23,232091.0,187.8101,187.9094,187.7903,187.8697,232091.0
2024-02-07 13:55:00,189.23,189.3,189.13,189.2,239910.0,187.8697,187.9392,187.7704,187.8399,239910.0
2024-02-07 14:00:00,189.2,189.27,189.05,189.06,307866.0,187.8399,187.9094,187.691,187.7009,307866.0
2024-02-07 14:05:00,189.05,189.11,189.01,189.02,220158.0,187.691,187.7505,187.6513,187.6612,220158.0
2024-02-07 14:10:00,189.02,189.08,188.95,188.99,251394.0,187.6612,187.7208,187.5917,187.6314,251394.0
2024-02-07 14:15:00,188.99,189.1,188.95,188.99,246849.0,187.6314,187.7406,187.5917,187.6314,246849.0
2024-02-07 14:20:00,189.0,189.11,188.99,189.08,213746.0,187.6413,187.7505,187.6314,187.7208,213746.0
2024-02-07 14:25:00,189.08,189.08,188.94,188.97,189773.0,187.7208,187.7208,187.5818,187.6116,189773.0
2024-02-07 14:30:00,188.98,189.05,188.89,188.99,199209.0,187.6215,187.691,187.5321,187.6314,199209.0
2024-02-07 14:35:00,188.98,189.08,188.89,189.04,238018.0,187.6215,187.7208,187.5321,187.6811,238018.0
2024-02-07 14:40:00,189.04,189.15,189.01,189.09,211556.0,187.6811,187.7903,187.6513,187.7307,211556.0
2024-02-07 14:45:00,189.09,189.33,189.08,189.31,319008.0,187.7307,187.969,187.7208,187.9491,319008.0
2024-02-07 14:50:00,189.31,189.41,189.16,189.24,370477.0,187.9491,188.0484,187.8002,187.8796,370477.0
2024-02-07 14:55:00,189.23,189.29,189.21,189.26,195470.0,187.8697,187.9293,187.8498,187.8995,195470.0
2024-02-07 15:00:00,189.27,189.35,189.14,189.31,283752.0,187.9094,187.9888,187.7803,187.9491,283752.0
2024-02-07 15:05:00,189.31,189.33,189.21,189.25,311154.0,187.9491,187.969,187.8498,187.8895,311154.0
2024-02-07 15:10:00,189.25,189.32,189.15,189.18,424183.0,187.8895,187.959,187.7903,187.82,424183.0
2024-02-07 15:15:00,189.17,189.26,189.04,189.12,482699.0,187.8101,187.8995,187.6811,187.7605,482699.0
2024-02-07 15:20:00,189.12,189.22,189.08,189.22,311812.0,187.7605,187.8598,187.7208,187.8598,311812.0
2024-02-07 15:25:00,189.22,189.22,189.11,189.18,307664.0,187.8598,187.8598,187.7505,187.82,307664.0
2024-02-07 15:30:00,189.18,189.24,189.09,189.15,443504.0,187.82,187.8796,187.7307,187.7903,443504.0
2024-02-07 15:35:00,189.14,189.31,189.11,189.16,620755.0,187.7803,187.9491,187.7505,187.8002,620755.0
2024-02-07 15:40:00,189.16,189.16,188.93,189.1,536499.0,187.8002,187.8002,187.5718,187.7406,536499.0
2024-02-07 15:45:00,189.09,189.25,189.06,189.21,561243.0,187.7307,187.8895,187.7009,187.8498,561243.0
2024-02-07 15:50:00,189.21,189.39,189.18,189.2,931979.0,187.8498,188.0285,187.82,187.8399,931979.0
2024-02-07 15:55:00,189.2,189.42,189.2,189.41,1454768.0,187.8399,188.0583,187.8399,188.0484,1454768.0
2024-02-08 09:30:00,189.35,189.54,188.77,188.9,1179407.0,187.9888,188.1775,187.413,187.5421,1179407.0
2024-02-08 09:35:00,188.9,189.53,188.89,189.22,594474.0,187.5421,188.1675,187.5321,187.8598,594474.0
2024-02-08 09:40:00,189.22,189.28,188.81,188.96,631426.0,187.8598,187.9193,187.4527,187.6016,631426.0
2024-02-08 09:45:00,189.0,189.13,188.94,189.02,545173.0,187.6413,187.7704,187.5818,187.6612,545173.0
2024-02-08 09:50:00,189.02,189.03,188.7,188.76,657443.0,187.6612,187.6711,187.3435,187.4031,657443.0
2024-02-08 09:55:00,188.77,188.97,188.73,188.95,491378.0,187.413,187.6116,187.3733,187.5917,491378.0
2024-02-08 10:00:00,188.95,188.96,188.64,188.75,506938.0,187.5917,187.6016,187.2839,187.3931,506938.0
2024-02-08 10:05:00,188.75,188.83,188.41,188.42,534304.0,187.3931,187.4726,187.0556,187.0655,534304.0
2024-02-08 10:10:00,188.4,188.44,187.92,187.98,685613.0,187.0457,187.0854,186.5691,186.6287,685613.0
2024-02-08 10:15:00,187.98,188.08,187.83,187.94,640349.0,186.6287,186.728,186.4798,186.589,640349.0
2024-02-08 10:20:00,187.94,188.3,187.86,188.01,631607.0,186.589,186.9464,186.5095,186.6585,631607.0
2024-02-08 10:25:00,188.01,188.05,187.77,187.8,443695.0,186.6585,186.6982,186.4202,186.45,443695.0
2024-02-08 10:30:00,187.8,187.81,187.35,187.67,681486.0,186.45,186.4599,186.0032,186.3209,681486.0
2024-02-08 10:35:00,187.69,187.83,187.58,187.67,465398.0,186.3408,186.4798,186.2315,186.3209,465398.0
2024-02-08 10:40:00,187.69,187.83,187.61,187.78,509856.0,186.3408,186.4798,186.2613,186.4301,509856.0
2024-02-08 10:45:00,187.78,187.99,187.55,187.99,522745.0,186.4301,186.6386,186.2018,186.6386,522745.0
2024-02-08 10:50:00,187.98,188.1,187.91,188.08,440509.0,186.6287,186.7478,186.5592,186.728,440509.0
2024-02-08 10:55:00,188.07,188.12,187.96,188.12,375659.0,186.718,186.7677,186.6088,186.7677,375659.0
2024-02-08 11:00:00,188.11,188.17,187.99,188.16,403535.0,186.7577,186.8173,186.6386,186.8074,403535.0
2024-02-08 11:05:00,188.16,188.17,188.01,188.05,260795.0,186.8074,186.8173,186.6585,186.6982,260795.0
2024-02-08 11:10:00,188.06,188.16,187.89,187.97,317798.0,186.7081,186.8074,186.5393,186.6187,317798.0
2024-02-08 11:15:00,187.98,188.05,187.83,187.99,265218.0,186.6287,186.6982,186.4798,186.6386,265218.0
2024-02-08 11:20:00,187.99,188.22,187.97,188.06,360987.0,186.6386,186.8669,186.6187,186.7081,360987.0
2024-02-08 11:25:00,188.06,188.12,187.93,188.0,366478.0,186.7081,186.7677,186.579,186.6485,366478.0
2024-02-08 11:30:00,187.99,188.35,187.93,188.33,374508.0,186.6386,186.996,186.579,186.9762,374508.0
2024-02-08 11:35:00,188.32,188.38,188.27,188.31,282177.0,186.9662,187.0258,186.9166,186.9563,282177.0
2024-02-08 11:40:00,188.31,188.4,188.16,188.18,298804.0,186.9563,187.0457,186.8074,186.8272,298804.0
2024-02-08 11:45:00,188.17,188.29,188.17,188.27,213425.0,186.8173,186.9364,186.8173,186.9166,213425.0
2024-02-08 11:50:00,188.27,188.41,188.25,188.38,260619.0,186.9166,187.0556,186.8967,187.0258,260619.0
2024-02-08 11:55:00,188.39,188.41,188.31,188.4,224569.0,187.0357,187.0556,186.9563,187.0457,224569.0
2024-02-08 12:00:00,188.4,188.44,188.32,188.33,228507.0,187.0457,187.0854,186.9662,186.9762,228507.0
2024-02-08 12:05:00,188.33,188.34,188.26,188.29,188364.0,186.9762,186.9861,186.9067,186.9364,188364.0
2024-02-08 12:10:00,188.28,188.33,188.22,188.27,180196.0,186.9265,186.9762,186.8669,186.9166,180196.0
2024-02-08 12:15:00,188.27,188.34,188.22,188.34,202430.0,186.9166,186.9861,186.8669,186.9861,202430.0
2024-02-08 12:20:00,188.33,188.42,188.32,188.42,188126.0,186.9762,187.0655,186.9662,187.0655,188126.0
2024-02-08 12:25:00,188.42,188.72,188.41,188.7,390561.0,187.0655,187.3634,187.0556,187.3435,390561.0
2024-02-08 12:30:00,188.71,188.75,188.47,188.5,294680.0,187.3534,187.3931,187.1151,187.1449,294680.0
2024-02-08 12:35:00,188.5,188.62,188.45,188.48,182249.0,187.1449,187.2641,187.0953,187.1251,182249.0
2024-02-08 12:40:00,188.48,188.49,188.29,188.36,203336.0,187.1251,187.135,186.9364,187.0059,203336.0
2024-02-08 12:45:00,188.36,188.37,188.12,188.13,231663.0,187.0059,187.0159,186.7677,186.7776,231663.0
2024-02-08 12:50:00,188.13,188.23,188.11,188.13,192121.0,186.7776,186.8769,186.7577,186.7776,192121.0
2024-02-08 12:55:00,188.13,188.16,188.06,188.09,196054.0,186.7776,186.8074,186.7081,186.7379,196054.0
2024-02-08 13:00:00,188.09,188.36,188.05,188.21,331696.0,186.7379,187.0059,186.6982,186.857,331696.0
2024-02-08 13:05:00,188.22,188.36,188.03,188.03,285769.0,186.8669,187.0059,186.6783,186.6783,285769.0
2024-02-08 13:10:00,188.03,188.15,188.0,188.11,264257.0,186.6783,186.7974,186.6485,186.7577,264257.0
2024-02-08 13:15:00,188.1,188.17,188.01,188.09,244142.0,186.7478,186.8173,186.6585,186.7379,244142.0
2024-02-08 13:20:00,188.09,188.16,188.06,188.13,201165.0,186.7379,186.8074,186.7081,186.7776,201165.0
2024-02-08 13:25:00,188.13,188.25,188.12,188.23,163039.0,186.7776,186.8967,186.7677,186.8769,163039.0
2024-02-08 13:30:00,188.23,188.27,188.15,188.23,159154.0,186.8769,186.9166,186.7974,186.8769,159154.0
2024-02-08 13:35:00,188.22,188.35,188.19,188.33,215242.0,186.8669,186.996,186.8372,186.9762,215242.0
2024-02-08 13:40:00,188.32,188.33,188.13,188.16,176942.0,186.9662,186.9762,186.7776,186.8074,176942.0
2024-02-08 13:45:00,188.16,188.22,188.11,188.16,162332.0,186.8074,186.8669,186.7577,186.8074,162332.0
2024-02-08 13:50:00,188.16,188.18,188.07,188.11,225494.0,186.8074,186.8272,186.718,186.7577,225494.0
2024-02-08 13:55:00,188.12,188.16,188.07,188.14,181864.0,186.7677,186.8074,186.718,186.7875,181864.0
2024-02-08 14:00:00,188.15,188.3,188.09,188.11,250633.0,186.7974,186.9464,186.7379,186.7577,250633.0
2024-02-08 14:05:00,188.11,188.18,188.0,188.08,264304.0,186.7577,186.8272,186.6485,186.728,264304.0
2024-02-08 14:10:00,188.08,188.11,188.0,188.0,230210.0,186.728,186.7577,186.6485,186.6485,230210.0
2024-02-08 14:15:00,188.01,188.13,188.0,188.1,213811.0,186.6585,186.7776,186.6485,186.7478,213811.0
2024-02-08 14:20:00,188.09,188.16,188.06,188.08,188275.0,186.7379,186.8074,186.7081,186.728,188275.0
2024-02-08 14:25:00,188.09,188.11,187.99,188.02,233224.0,186.7379,186.7577,186.6386,186.6684,233224.0
2024-02-08 14:30:00,188.02,188.11,187.99,188.09,193015.0,186.6684,186.7577,186.6386,186.7379,193015.0
2024-02-08 14:35:00,188.1,188.14,188.02,188.13,194310.0,186.7478,186.7875,186.6684,186.7776,194310.0
2024-02-08 14:40:00,188.12,188.21,188.07,188.13,207293.0,186.7677,186.857,186.718,186.7776,207293.0
2024-02-08 14:45:00,188.13,188.17,188.05,188.09,134139.0,186.7776,186.8173,186.6982,186.7379,134139.0
2024-02-08 14:50:00,188.1,188.17,188.08,188.13,151068.0,186.7478,186.8173,186.728,186.7776,151068.0
2024-02-08 14:55:00,188.14,188.22,188.09,188.18,218198.0,186.7875,186.8669,186.7379,186.8272,218198.0
2024-02-08 15:00:00,188.18,188.23,188.13,188.19,235842.0,186.8272,186.8769,186.7776,186.8372,235842.0
2024-02-08 15:05:00,188.19,188.34,188.17,188.22,278756.0,186.8372,186.9861,186.8173,186.8669,278756.0
2024-02-08 15:10:00,188.22,188.3,188.21,188.23,230747.0,186.8669,186.9464,186.857,186.8769,230747.0
2024-02-08 15:15:00,188.24,188.25,188.17,188.22,225169.0,186.8868,186.8967,186.8173,186.8669,225169.0
2024-02-08 15:20:00,188.22,188.37,188.22,188.36,249611.0,186.8669,187.0159,186.8669,187.0059,249611.0
2024-02-08 15:25:00,188.35,188.45,188.31,188.34,254560.0,186.996,187.0953,186.9563,186.9861,254560.0
2024-02-08 15:30:00,188.36,188.37,188.25,188.27,262695.0,187.0059,187.0159,186.8967,186.9166,262695.0
2024-02-08 15:35:00,188.27,188.3,188.2,188.23,258835.0,186.9166,186.9464,186.8471,186.8769,258835.0
2024-02-08 15:40:00,188.24,188.31,188.22,188.3,305403.0,186.8868,186.9563,186.8669,186.9464,305403.0
2024-02-08 15:45:00,188.3,188.35,188.11,188.13,494627.0,186.9464,186.996,186.7577,186.7776,494627.0
2024-02-08 15:50:00,188.13,188.35,188.07,188.15,727993.0,186.7776,186.996,186.718,186.7974,727993.0
2024-02-08 15:55:00,188.14,188.42,188.08,188.34,1649071.0,186.7875,187.0655,186.728,186.9861,1649071.0
2024-02-09 09:30:00,188.64,188.93,188.0,188.42,1254715.0,187.5219,187.8102,186.8857,187.3032,1254715.0
2024-02-09 09:35:00,188.41,188.59,188.24,188.46,482701.0,187.2933,187.4722,187.1243,187.343,482701.0
2024-02-09 09:40:00,188.48,188.58,188.33,188.43,412284.0,187.3629,187.4623,187.2138,187.3132,412284.0
2024-02-09 09:45:00,188.43,188.57,188.33,188.38,401816.0,187.3132,187.4524,187.2138,187.2635,401816.0
2024-02-09 09:50:00,188.39,188.62,188.34,188.56,411543.0,187.2734,187.5021,187.2237,187.4424,411543.0
2024-02-09 09:55:00,188.55,188.69,188.47,188.67,419790.0,187.4325,187.5716,187.3529,187.5518,419790.0
2024-02-09 10:00:00,188.67,188.76,188.39,188.61,498487.0,187.5518,187.6412,187.2734,187.4921,498487.0
2024-02-09 10:05:00,188.62,188.72,188.45,188.46,367693.0,187.5021,187.6015,187.3331,187.343,367693.0
2024-02-09 10:10:00,188.47,188.62,188.35,188.43,399485.0,187.3529,187.5021,187.2337,187.3132,399485.0
2024-02-09 10:15:00,188.42,188.71,188.39,188.62,404408.0,187.3032,187.5915,187.2734,187.5021,404408.0
2024-02-09 10:20:00,188.62,188.68,188.53,188.66,312937.0,187.5021,187.5617,187.4126,187.5418,312937.0
2024-02-09 10:25:00,188.66,188.69,188.45,188.49,399939.0,187.5418,187.5716,187.3331,187.3728,399939.0
2024-02-09 10:30:00,188.49,188.76,188.4,188.72,498236.0,187.3728,187.6412,187.2834,187.6015,498236.0
2024-02-09 10:35:00,188.73,188.84,188.66,188.74,418164.0,187.6114,187.7208,187.5418,187.6213,418164.0
2024-02-09 10:40:00,188.74,188.77,188.65,188.7,289614.0,187.6213,187.6512,187.5319,187.5816,289614.0
2024-02-09 10:45:00,188.7,188.78,188.62,188.7,353047.0,187.5816,187.6611,187.5021,187.5816,353047.0
2024-02-09 10:50:00,188.7,188.73,188.59,188.68,263353.0,187.5816,187.6114,187.4722,187.5617,263353.0
2024-02-09 10:55:00,188.68,188.76,188.59,188.68,381898.0,187.5617,187.6412,187.4722,187.5617,381898.0
2024-02-09 11:00:00,188.69,188.76,188.68,188.74,284421.0,187.5716,187.6412,187.5617,187.6213,284421.0
2024-02-09 11:05:00,188.74,188.94,188.74,188.89,589502.0,187.6213,187.8202,187.6213,187.7705,589502.0
2024-02-09 11:10:00,188.88,189.41,188.85,189.41,898422.0,187.7605,188.2874,187.7307,188.2874,898422.0
2024-02-09 11:15:00,189.4,189.86,189.39,189.68,1035088.0,188.2774,188.7347,188.2675,188.5558,1035088.0
2024-02-09 11:20:00,189.68,189.82,189.61,189.77,521009.0,188.5558,188.6949,188.4862,188.6452,521009.0
2024-02-09 11:25:00,189.77,189.78,189.46,189.59,552942.0,188.6452,188.6552,188.3371,188.4663,552942.0
2024-02-09 11:30:00,189.59,189.69,189.52,189.67,473842.0,188.4663,188.5657,188.3967,188.5458,473842.0
2024-02-09 11:35:00,189.67,189.72,189.53,189.69,458822.0,188.5458,188.5955,188.4067,188.5657,458822.0
2024-02-09 11:40:00,189.69,189.99,189.69,189.98,603637.0,188.5657,188.8639,188.5657,188.854,603637.0
2024-02-09 11:45:00,189.98,189.99,189.83,189.88,506605.0,188.854,188.8639,188.7049,188.7546,506605.0
2024-02-09 11:50:00,189.88,189.88,189.67,189.7,516115.0,188.7546,188.7546,188.5458,188.5757,516115.0
2024-02-09 11:55:00,189.7,189.83,189.63,189.77,312489.0,188.5757,188.7049,188.5061,188.6452,312489.0
2024-02-09 12:00:00,189.78,189.84,189.68,189.7,311981.0,188.6552,188.7148,188.5558,188.5757,311981.0
2024-02-09 12:05:00,189.71,189.75,189.55,189.59,347876.0,188.5856,188.6254,188.4265,188.4663,347876.0
2024-02-09 12:10:00,189.59,189.59,189.32,189.34,422511.0,188.4663,188.4663,188.1979,188.2178,422511.0
2024-02-09 12:15:00,189.33,189.34,189.1,189.15,400699.0,188.2078,188.2178,187.9792,188.0289,400699.0
2024-02-09 12:20:00,189.16,189.28,189.1,189.27,363651.0,188.0389,188.1581,187.9792,188.1482,363651.0
2024-02-09 12:25:00,189.28,189.34,189.16,189.34,334904.0,188.1581,188.2178,188.0389,188.2178,334904.0
2024-02-09 12:30:00,189.34,189.41,189.23,189.4,359905.0,188.2178,188.2874,188.1084,188.2774,359905.0
2024-02-09 12:35:00,189.39,189.41,189.15,189.17,296331.0,188.2675,188.2874,188.0289,188.0488,296331.0
2024-02-09 12:40:00,189.18,189.37,189.18,189.35,219382.0,188.0587,188.2476,188.0587,188.2277,219382.0
2024-02-09 12:45:00,189.36,189.46,189.31,189.37,388012.0,188.2377,188.3371,188.188,188.2476,388012.0
2024-02-09 12:50:00,189.37,189.54,189.31,189.51,331560.0,188.2476,188.4166,188.188,188.3868,331560.0
2024-02-09 12:55:00,189.52,189.68,189.49,189.65,317146.0,188.3967,188.5558,188.3669,188.526,317146.0
2024-02-09 13:00:00,189.65,189.66,189.49,189.57,220114.0,188.526,188.5359,188.3669,188.4464,220114.0
2024-02-09 13:05:00,189.56,189.59,189.46,189.52,204096.0,188.4365,188.4663,188.3371,188.3967,204096.0
2024-02-09 13:10:00,189.52,189.65,189.45,189.46,258601.0,188.3967,188.526,188.3271,188.3371,258601.0
2024-02-09 13:15:00,189.46,189.5,189.35,189.46,258079.0,188.3371,188.3768,188.2277,188.3371,258079.0
2024-02-09 13:20:00,189.47,189.49,189.38,189.4,237524.0,188.347,188.3669,188.2576,188.2774,237524.0
2024-02-09 13:25:00,189.41,189.48,189.32,189.47,273840.0,188.2874,188.357,188.1979,188.347,273840.0
2024-02-09 13:30:00,189.48,189.53,189.44,189.47,331154.0,188.357,188.4067,188.3172,188.347,331154.0
2024-02-09 13:35:00,189.46,189.47,189.28,189.3,361939.0,188.3371,188.347,188.1581,188.178,361939.0
2024-02-09 13:40:00,189.3,189.32,189.21,189.23,269753.0,188.178,188.1979,188.0886,188.1084,269753.0
2024-02-09 13:45:00,189.23,189.27,189.14,189.2,335403.0,188.1084,188.1482,188.019,188.0786,335403.0
2024-02-09 13:50:00,189.2,189.22,189.04,189.09,232803.0,188.0786,188.0985,187.9196,187.9693,232803.0
2024-02-09 13:55:00,189.09,189.15,189.05,189.08,260972.0,187.9693,188.0289,187.9295,187.9593,260972.0
2024-02-09 14:00:00,189.08,189.08,188.83,188.9,453624.0,187.9593,187.9593,187.7108,187.7804,453624.0
2024-02-09 14:05:00,188.9,188.96,188.83,188.91,230493.0,187.7804,187.84,187.7108,187.7903,230493.0
2024-02-09 14:10:00,188.91,188.98,188.9,188.93,191878.0,187.7903,187.8599,187.7804,187.8102,191878.0
2024-02-09 14:15:00,188.92,188.92,188.7,188.83,362206.0,187.8003,187.8003,187.5816,187.7108,362206.0
2024-02-09 14:20:00,188.84,188.89,188.79,188.85,177907.0,187.7208,187.7705,187.671,187.7307,177907.0
2024-02-09 14:25:00,188.84,188.92,188.83,188.85,180909.0,187.7208,187.8003,187.7108,187.7307,180909.0
2024-02-09 14:30:00,188.84,188.92,188.81,188.85,286264.0,187.7208,187.8003,187.6909,187.7307,286264.0
2024-02-09 14:35:00,188.85,188.88,188.75,188.76,229226.0,187.7307,187.7605,187.6313,187.6412,229226.0
2024-02-09 14:40:00,188.76,188.93,188.75,188.92,222657.0,187.6412,187.8102,187.6313,187.8003,222657.0
2024-02-09 14:45:00,188.92,189.03,188.9,188.92,264146.0,187.8003,187.9096,187.7804,187.8003,264146.0
2024-02-09 14:50:00,188.93,188.95,188.83,188.94,199612.0,187.8102,187.8301,187.7108,187.8202,199612.0
2024-02-09 14:55:00,188.93,188.95,188.86,188.94,169986.0,187.8102,187.8301,187.7406,187.8202,169986.0
2024-02-09 15:00:00,188.95,188.97,188.7,188.75,359164.0,187.8301,187.85,187.5816,187.6313,359164.0
2024-02-09 15:05:00,188.75,188.81,188.71,188.75,247434.0,187.6313,187.6909,187.5915,187.6313,247434.0
2024-02-09 15:10:00,188.75,188.8,188.56,188.66,447571.0,187.6313,187.681,187.4424,187.5418,447571.0
2024-02-09 15:15:00,188.66,188.84,188.64,188.82,279226.0,187.5418,187.7208,187.5219,187.7009,279226.0
2024-02-09 15:20:00,188.82,188.9,188.76,188.84,302901.0,187.7009,187.7804,187.6412,187.7208,302901.0
2024-02-09 15:25:00,188.84,188.89,188.73,188.81,263720.0,187.7208,187.7705,187.6114,187.6909,263720.0
2024-02-09 15:30:00,188.81,188.81,188.69,188.75,290388.0,187.6909,187.6909,187.5716,187.6313,290388.0
2024-02-09 15:35:00,188.75,188.85,188.75,188.84,361864.0,187.6313,187.7307,187.6313,187.7208,361864.0
2024-02-09 15:40:00,188.84,188.88,188.78,188.82,412338.0,187.7208,187.7605,187.6611,187.7009,412338.0
2024-02-09 15:45:00,188.81,188.89,188.77,188.78,406618.0,187.6909,187.7705,187.6512,187.6611,406618.0
2024-02-09 15:50:00,188.78,188.91,188.57,188.73,777902.0,187.6611,187.7903,187.4524,187.6114,777902.0
2024-02-09 15:55:00,188.74,188.9,188.72,188.82,1426019.0,187.6213,187.7804,187.6015,187.7009,1426019.0
2024-02-12 09:30:00,188.44,188.65,188.15,188.64,1332124.0,187.3231,187.5319,187.0348,187.5219,1332124.0
2024-02-12 09:35:00,188.63,188.67,187.9,187.95,888061.0,187.512,187.5518,186.7863,186.836,888061.0
2024-02-12 09:40:00,187.99,188.03,187.56,187.72,872153.0,186.8758,186.9156,186.4483,186.6074,872153.0
2024-02-12 09:45:00,187.7,187.82,187.44,187.75,746120.0,186.5875,186.7068,186.329,186.6372,746120.0
2024-02-12 09:50:00,187.77,187.97,187.62,187.94,493453.0,186.6571,186.8559,186.508,186.8261,493453.0
2024-02-12 09:55:00,187.94,188.14,187.81,187.99,685162.0,186.8261,187.0249,186.6969,186.8758,685162.0
2024-02-12 10:00:00,187.99,187.99,187.72,187.94,461748.0,186.8758,186.8758,186.6074,186.8261,461748.0
2024-02-12 10:05:00,187.95,187.99,187.67,187.78,364004.0,186.836,186.8758,186.5577,186.667,364004.0
2024-02-12 10:10:00,187.8,187.9,187.61,187.66,344118.0,186.6869,186.7863,186.498,186.5477,344118.0
2024-02-12 10:15:00,187.66,187.83,187.6,187.68,392596.0,186.5477,186.7167,186.4881,186.5676,392596.0
2024-02-12 10:20:00,187.68,187.75,187.6,187.67,356922.0,186.5676,186.6372,186.4881,186.5577,356922.0
2024-02-12 10:25:00,187.67,187.73,187.46,187.47,354750.0,186.5577,186.6173,186.3489,186.3589,354750.0
2024-02-12 10:30:00,187.47,187.61,187.38,187.49,608338.0,186.3589,186.498,186.2694,186.3788,608338.0
2024-02-12 10:35:00,187.49,187.63,187.4,187.59,492723.0,186.3788,186.5179,186.2893,186.4782,492723.0
2024-02-12 10:40:00,187.59,188.01,187.51,187.97,652741.0,186.4782,186.8957,186.3986,186.8559,652741.0
2024-02-12 10:45:00,187.98,188.05,187.92,188.03,436477.0,186.8658,186.9354,186.8062,186.9156,436477.0
2024-02-12 10:50:00,188.04,188.06,187.9,187.97,253115.0,186.9255,186.9454,186.7863,186.8559,253115.0
2024-02-12 10:55:00,187.97,188.02,187.78,187.79,296232.0,186.8559,186.9056,186.667,186.677,296232.0
2024-02-12 11:00:00,187.8,187.88,187.69,187.83,267847.0,186.6869,186.7664,186.5776,186.7167,267847.0
2024-02-12 11:05:00,187.83,187.92,187.72,187.88,242723.0,186.7167,186.8062,186.6074,186.7664,242723.0
2024-02-12 11:10:00,187.9,187.91,187.79,187.84,186109.0,186.7863,186.7963,186.677,186.7267,186109.0
2024-02-12 11:15:00,187.84,188.02,187.75,188.0,219950.0,186.7267,186.9056,186.6372,186.8857,219950.0
2024-02-12 11:20:00,188.0,188.06,187.92,188.0,257701.0,186.8857,186.9454,186.8062,186.8857,257701.0
2024-02-12 11:25:00,188.0,188.06,187.93,187.99,213212.0,186.8857,186.9454,186.8161,186.8758,213212.0
2024-02-12 11:30:00,187.99,188.18,187.93,188.16,307366.0,186.8758,187.0647,186.8161,187.0448,307366.0
2024-02-12 11:35:00,188.15,188.18,187.98,187.99,279133.0,187.0348,187.0647,186.8658,186.8758,279133.0
2024-02-12 11:40:00,188.0,188.13,187.97,188.1,204642.0,186.8857,187.015,186.8559,186.9851,204642.0
2024-02-12 11:45:00,188.09,188.11,187.9,187.91,178432.0,186.9752,186.9951,186.7863,186.7963,178432.0
2024-02-12 11:50:00,187.91,188.04,187.9,188.02,173336.0,186.7963,186.9255,186.7863,186.9056,173336.0
2024-02-12 11:55:00,188.02,188.04,187.92,188.0,165383.0,186.9056,186.9255,186.8062,186.8857,165383.0
2024-02-12 12:00:00,188.02,188.06,187.92,188.01,186788.0,186.9056,186.9454,186.8062,186.8957,186788.0
2024-02-12 12:05:00,188.01,188.1,187.92,187.98,191813.0,186.8957,186.9851,186.8062,186.8658,191813.0
2024-02-12 12:10:00,187.98,188.01,187.93,187.93,140151.0,186.8658,186.8957,186.8161,186.8161,140151.0
2024-02-12 12:15:00,187.94,188.0,187.9,187.92,144157.0,186.8261,186.8857,186.7863,186.8062,144157.0
2024-02-12 12:20:00,187.92,187.93,187.7,187.75,213341.0,186.8062,186.8161,186.5875,186.6372,213341.0
2024-02-12 12:25:00,187.75,187.87,187.7,187.87,197518.0,186.6372,186.7565,186.5875,186.7565,197518.0
2024-02-12 12:30:00,187.86,188.01,187.86,187.97,242032.0,186.7466,186.8957,186.7466,186.8559,242032.0
2024-02-12 12:35:00,187.97,188.0,187.91,187.99,143995.0,186.8559,186.8857,186.7963,186.8758,143995.0
2024-02-12 12:40:00,187.99,188.04,187.95,188.0,199537.0,186.8758,186.9255,186.836,186.8857,199537.0
2024-02-12 12:45:00,188.0,188.09,187.96,188.06,220401.0,186.8857,186.9752,186.846,186.9454,220401.0
2024-02-12 12:50:00,188.06,188.17,187.99,188.16,285537.0,186.9454,187.0547,186.8758,187.0448,285537.0
2024-02-12 12:55:00,188.16,188.21,188.13,188.16,198543.0,187.0448,187.0945,187.015,187.0448,198543.0
2024-02-12 13:00:00,188.16,188.27,188.11,188.26,199013.0,187.0448,187.1541,186.9951,187.1442,199013.0
2024-02-12 13:05:00,188.25,188.29,188.15,188.21,256737.0,187.1342,187.174,187.0348,187.0945,256737.0
2024-02-12 13:10:00,188.21,188.32,188.19,188.26,160628.0,187.0945,187.2038,187.0746,187.1442,160628.0
2024-02-12 13:15:00,188.26,188.37,188.25,188.34,203172.0,187.1442,187.2535,187.1342,187.2237,203172.0
2024-02-12 13:20:00,188.34,188.36,188.21,188.23,171068.0,187.2237,187.2436,187.0945,187.1144,171068.0
2024-02-12 13:25:00,188.23,188.24,187.97,187.98,239399.0,187.1144,187.1243,186.8559,186.8658,239399.0
2024-02-12 13:30:00,187.98,188.11,187.9,188.03,211804.0,186.8658,186.9951,186.7863,186.9156,211804.0
2024-02-12 13:35:00,188.03,188.09,187.82,187.89,300851.0,186.9156,186.9752,186.7068,186.7764,300851.0
2024-02-12 13:40:00,187.88,187.89,187.56,187.58,375727.0,186.7664,186.7764,186.4483,186.4682,375727.0
2024-02-12 13:45:00,187.58,187.81,187.55,187.8,231732.0,186.4682,186.6969,186.4384,186.6869,231732.0
2024-02-12 13:50:00,187.8,187.95,187.74,187.91,202797.0,186.6869,186.836,186.6273,186.7963,202797.0
2024-02-12 13:55:00,187.9,188.01,187.85,187.99,184479.0,186.7863,186.8957,186.7366,186.8758,184479.0
2024-02-12 14:00:00,187.99,188.04,187.9,187.95,196932.0,186.8758,186.9255,186.7863,186.836,196932.0
2024-02-12 14:05:00,187.95,187.98,187.83,187.88,154321.0,186.836,186.8658,186.7167,186.7664,154321.0
2024-02-12 14:10:00,187.89,187.9,187.78,187.8,162025.0,186.7764,186.7863,186.667,186.6869,162025.0
2024-02-12 14:15:00,187.8,187.8,187.44,187.46,363049.0,186.6869,186.6869,186.329,186.3489,363049.0
2024-02-12 14:20:00,187.46,187.67,187.41,187.59,325560.0,186.3489,186.5577,186.2992,186.4782,325560.0
2024-02-12 14:25:00,187.6,187.64,187.42,187.45,233969.0,186.4881,186.5279,186.3092,186.339,233969.0
2024-02-12 14:30:00,187.45,187.5,187.39,187.41,216125.0,186.339,186.3887,186.2793,186.2992,216125.0
2024-02-12 14:35:00,187.41,187.41,187.28,187.33,250239.0,186.2992,186.2992,186.17,186.2197,250239.0
2024-02-12 14:40:00,187.33,187.4,187.19,187.2,303896.0,186.2197,186.2893,186.0805,186.0905,303896.0
2024-02-12 14:45:00,187.19,187.28,187.12,187.2,244274.0,186.0805,186.17,186.0109,186.0905,244274.0
2024-02-12 14:50:00,187.21,187.21,186.96,186.99,290515.0,186.1004,186.1004,185.8519,185.8817,290515.0
2024-02-12 14:55:00,186.99,187.04,186.92,186.99,231154.0,185.8817,185.9314,185.8121,185.8817,231154.0
2024-02-12 15:00:00,186.98,187.05,186.83,186.86,317655.0,185.8718,185.9414,185.7227,185.7525,317655.0
2024-02-12 15:05:00,186.87,186.95,186.79,186.91,250156.0,185.7624,185.842,185.6829,185.8022,250156.0
2024-02-12 15:10:00,186.92,187.02,186.91,186.96,250413.0,185.8121,185.9115,185.8022,185.8519,250413.0
2024-02-12 15:15:00,186.96,187.15,186.94,187.14,277880.0,185.8519,186.0408,185.832,186.0308,277880.0
2024-02-12 15:20:00,187.14,187.22,187.09,187.1,262554.0,186.0308,186.1104,185.9811,185.9911,262554.0
2024-02-12 15:25:00,187.11,187.2,187.07,187.11,166227.0,186.001,186.0905,185.9612,186.001,166227.0
2024-02-12 15:30:00,187.11,187.15,187.03,187.14,264586.0,186.001,186.0408,185.9215,186.0308,264586.0
2024-02-12 15:35:00,187.15,187.2,187.08,187.09,258392.0,186.0408,186.0905,185.9712,185.9811,258392.0
2024-02-12 15:40:00,187.09,187.14,187.06,187.12,317568.0,185.9811,186.0308,185.9513,186.0109,317568.0
2024-02-12 15:45:00,187.13,187.28,187.11,187.21,346630.0,186.0209,186.17,186.001,186.1004,346630.0
2024-02-12 15:50:00,187.2,187.45,187.19,187.28,672019.0,186.0905,186.339,186.0805,186.17,672019.0
2024-02-12 15:55:00,187.28,187.28,186.88,187.18,2095629.0,186.17,186.17,185.7724,186.0706,2095629.0
2024-02-13 09:30:00,185.8,186.21,184.63,184.68,2146665.0,184.6988,185.1063,183.5357,183.5854,2146665.0
2024-02-13 09:35:00,184.65,184.86,184.27,184.4,1214225.0,183.5556,183.7643,183.1778,183.3071,1214225.0
2024-02-13 09:40:00,184.42,184.97,184.18,184.91,948689.0,183.3269,183.8737,183.0884,183.814,948689.0
2024-02-13 09:45:00,184.9,185.14,184.76,184.97,603959.0,183.8041,184.0427,183.6649,183.8737,603959.0
2024-02-13 09:50:00,184.97,185.24,184.65,185.23,536118.0,183.8737,184.1421,183.5556,184.1321,536118.0
2024-02-13 09:55:00,185.24,185.4,185.03,185.16,567239.0,184.1421,184.3011,183.9333,184.0626,567239.0
2024-02-13 10:00:00,185.15,185.24,184.8,184.86,554027.0,184.0526,184.1421,183.7047,183.7643,554027.0
2024-02-13 10:05:00,184.84,185.08,184.76,184.95,419581.0,183.7445,183.983,183.6649,183.8538,419581.0
2024-02-13 10:10:00,184.94,185.12,184.88,184.99,369389.0,183.8439,184.0228,183.7842,183.8936,369389.0
2024-02-13 10:15:00,184.99,185.13,184.76,185.01,558011.0,183.8936,184.0327,183.6649,183.9135,558011.0
2024-02-13 10:20:00,185.01,185.44,185.0,185.3,483293.0,183.9135,184.3409,183.9035,184.2017,483293.0
2024-02-13 10:25:00,185.29,185.48,185.28,185.47,394581.0,184.1918,184.3807,184.1819,184.3707,394581.0
2024-02-13 10:30:00,185.48,185.64,185.42,185.53,465697.0,184.3807,184.5397,184.321,184.4304,465697.0
2024-02-13 10:35:00,185.53,185.78,185.36,185.7,484013.0,184.4304,184.6789,184.2614,184.5994,484013.0
2024-02-13 10:40:00,185.7,185.89,185.57,185.84,492833.0,184.5994,184.7882,184.4701,184.7385,492833.0
2024-02-13 10:45:00,185.83,186.12,185.77,185.98,549733.0,184.7286,185.0169,184.6689,184.8777,549733.0
2024-02-13 10:50:00,185.97,186.19,185.79,186.19,461146.0,184.8678,185.0865,184.6888,185.0865,461146.0
2024-02-13 10:55:00,186.18,186.18,185.73,185.85,492135.0,185.0765,185.0765,184.6292,184.7485,492135.0
2024-02-13 11:00:00,185.85,186.01,185.74,185.99,377657.0,184.7485,184.9075,184.6391,184.8876,377657.0
2024-02-13 11:05:00,185.99,186.03,185.83,185.9,298924.0,184.8876,184.9274,184.7286,184.7982,298924.0
2024-02-13 11:10:00,185.9,185.97,185.7,185.7,282257.0,184.7982,184.8678,184.5994,184.5994,282257.0
2024-02-13 11:15:00,185.7,185.8,185.5,185.56,286268.0,184.5994,184.6988,184.4005,184.4602,286268.0
2024-02-13 11:20:00,185.56,185.67,185.5,185.53,221155.0,184.4602,184.5695,184.4005,184.4304,221155.0
2024-02-13 11:25:00,185.53,185.64,185.48,185.61,257709.0,184.4304,184.5397,184.3807,184.5099,257709.0
2024-02-13 11:30:00,185.59,185.6,185.27,185.3,369190.0,184.49,184.5,184.1719,184.2017,369190.0
2024-02-13 11:35:00,185.3,185.67,185.28,185.66,238743.0,184.2017,184.5695,184.1819,184.5596,238743.0
2024-02-13 11:40:00,185.66,185.74,185.47,185.59,219302.0,184.5596,184.6391,184.3707,184.49,219302.0
2024-02-13 11:45:00,185.59,185.7,185.52,185.61,242941.0,184.49,184.5994,184.4204,184.5099,242941.0
2024-02-13 11:50:00,185.61,185.66,185.31,185.37,259883.0,184.5099,184.5596,184.2117,184.2713,259883.0
2024-02-13 11:55:00,185.38,185.47,185.28,185.41,211239.0,184.2813,184.3707,184.1819,184.3111,211239.0
2024-02-13 12:00:00,185.41,185.45,185.26,185.39,186525.0,184.3111,184.3508,184.162,184.2912,186525.0
2024-02-13 12:05:00,185.38,185.43,185.25,185.31,200737.0,184.2813,184.331,184.152,184.2117,200737.0
2024-02-13 12:10:00,185.32,185.44,185.27,185.44,193191.0,184.2216,184.3409,184.1719,184.3409,193191.0
2024-02-13 12:15:00,185.43,185.63,185.41,185.56,343594.0,184.331,184.5298,184.3111,184.4602,343594.0
2024-02-13 12:20:00,185.56,185.68,185.52,185.6,231301.0,184.4602,184.5795,184.4204,184.5,231301.0
2024-02-13 12:25:00,185.61,185.63,185.41,185.48,217132.0,184.5099,184.5298,184.3111,184.3807,217132.0
2024-02-13 12:30:00,185.48,185.69,185.47,185.66,184820.0,184.3807,184.5894,184.3707,184.5596,184820.0
2024-02-13 12:35:00,185.66,185.71,185.53,185.66,238848.0,184.5596,184.6093,184.4304,184.5596,238848.0
2024-02-13 12:40:00,185.67,185.77,185.64,185.71,179001.0,184.5695,184.6689,184.5397,184.6093,179001.0
2024-02-13 12:45:00,185.72,185.73,185.45,185.45,184930.0,184.6192,184.6292,184.3508,184.3508,184930.0
2024-02-13 12:50:00,185.45,185.56,185.22,185.24,192079.0,184.3508,184.4602,184.1222,184.1421,192079.0
2024-02-13 12:55:00,185.23,185.29,185.11,185.16,274981.0,184.1321,184.1918,184.0129,184.0626,274981.0
2024-02-13 13:00:00,185.15,185.3,185.13,185.22,204131.0,184.0526,184.2017,184.0327,184.1222,204131.0
2024-02-13 13:05:00,185.23,185.35,185.18,185.35,175531.0,184.1321,184.2514,184.0824,184.2514,175531.0
2024-02-13 13:10:00,185.35,185.38,185.22,185.37,188784.0,184.2514,184.2813,184.1222,184.2713,188784.0
2024-02-13 13:15:00,185.37,185.42,185.24,185.38,209730.0,184.2713,184.321,184.1421,184.2813,209730.0
2024-02-13 13:20:00,185.37,185.42,185.28,185.37,251733.0,184.2713,184.321,184.1819,184.2713,251733.0
2024-02-13 13:25:00,185.37,185.44,185.27,185.3,212008.0,184.2713,184.3409,184.1719,184.2017,212008.0
2024-02-13 13:30:00,185.29,185.38,185.2,185.22,261744.0,184.1918,184.2813,184.1023,184.1222,261744.0
2024-02-13 13:35:00,185.23,185.32,185.18,185.31,218091.0,184.1321,184.2216,184.0824,184.2117,218091.0
2024-02-13 13:40:00,185.31,185.38,185.19,185.23,233799.0,184.2117,184.2813,184.0924,184.1321,233799.0
2024-02-13 13:45:00,185.23,185.3,185.03,185.08,265546.0,184.1321,184.2017,183.9333,183.983,265546.0
2024-02-13 13:50:00,185.07,185.09,184.98,185.01,326407.0,183.9731,183.993,183.8836,183.9135,326407.0
2024-02-13 13:55:00,185.02,185.1,184.96,185.0,303101.0,183.9234,184.0029,183.8637,183.9035,303101.0
2024-02-13 14:00:00,184.99,185.0,184.74,184.78,341734.0,183.8936,183.9035,183.6451,183.6848,341734.0
2024-02-13 14:05:00,184.78,184.8,184.47,184.48,406406.0,183.6848,183.7047,183.3767,183.3866,406406.0
2024-02-13 14:10:00,184.49,184.54,184.28,184.31,388476.0,183.3965,183.4462,183.1878,183.2176,388476.0
2024-02-13 14:15:00,184.31,184.42,184.26,184.34,407144.0,183.2176,183.3269,183.1679,183.2474,407144.0
2024-02-13 14:20:00,184.34,184.41,184.19,184.27,315584.0,183.2474,183.317,183.0983,183.1778,315584.0
2024-02-13 14:25:00,184.27,184.37,184.19,184.28,294483.0,183.1778,183.2772,183.0983,183.1878,294483.0
2024-02-13 14:30:00,184.28,184.48,184.26,184.44,312137.0,183.1878,183.3866,183.1679,183.3468,312137.0
2024-02-13 14:35:00,184.44,184.55,184.38,184.54,370697.0,183.3468,183.4562,183.2872,183.4462,370697.0
2024-02-13 14:40:00,184.54,184.6,184.39,184.41,253782.0,183.4462,183.5059,183.2971,183.317,253782.0
2024-02-13 14:45:00,184.4,184.48,184.18,184.2,344495.0,183.3071,183.3866,183.0884,183.1083,344495.0
2024-02-13 14:50:00,184.2,184.23,183.85,183.91,472414.0,183.1083,183.1381,182.7603,182.82,472414.0
2024-02-13 14:55:00,183.92,183.97,183.79,183.86,372560.0,182.8299,182.8796,182.7007,182.7703,372560.0
2024-02-13 15:00:00,183.86,183.91,183.63,183.65,425182.0,182.7703,182.82,182.5416,182.5615,425182.0
2024-02-13 15:05:00,183.64,183.78,183.63,183.67,406755.0,182.5516,182.6907,182.5416,182.5814,406755.0
2024-02-13 15:10:00,183.67,183.78,183.57,183.59,334310.0,182.5814,182.6907,182.482,182.5019,334310.0
2024-02-13 15:15:00,183.59,183.75,183.57,183.63,370125.0,182.5019,182.6609,182.482,182.5416,370125.0
2024-02-13 15:20:00,183.63,183.73,183.57,183.6,374867.0,182.5416,182.641,182.482,182.5118,374867.0
2024-02-13 15:25:00,183.61,183.78,183.51,183.73,436903.0,182.5217,182.6907,182.4223,182.641,436903.0
2024-02-13 15:30:00,183.73,184.16,183.69,184.15,589347.0,182.641,183.0685,182.6013,183.0585,589347.0
2024-02-13 15:35:00,184.14,184.31,184.07,184.08,548752.0,183.0486,183.2176,182.979,182.989,548752.0
2024-02-13 15:40:00,184.08,184.41,184.06,184.4,663268.0,182.989,183.317,182.9691,183.3071,663268.0
2024-02-13 15:45:00,184.41,184.46,184.28,184.41,673294.0,183.317,183.3667,183.1878,183.317,673294.0
2024-02-13 15:50:00,184.41,184.83,184.4,184.8,965807.0,183.317,183.7345,183.3071,183.7047,965807.0
2024-02-13 15:55:00,184.79,185.2,184.68,185.03,2626347.0,183.6948,184.1023,183.5854,183.9333,2626347.0
2024-02-14 09:30:00,185.32,185.53,185.0,185.05,1255872.0,184.2216,184.4304,183.9035,183.9532,1255872.0
2024-02-14 09:35:00,185.06,185.1,184.58,184.61,716929.0,183.9632,184.0029,183.486,183.5158,716929.0
2024-02-14 09:40:00,184.61,184.67,184.2,184.25,836989.0,183.5158,183.5755,183.1083,183.158,836989.0
2024-02-14 09:45:00,184.27,184.47,184.11,184.16,707766.0,183.1778,183.3767,183.0188,183.0685,707766.0
2024-02-14 09:50:00,184.18,184.34,183.91,183.95,669322.0,183.0884,183.2474,182.82,182.8597,669322.0
2024-02-14 09:55:00,183.94,184.21,183.92,184.02,501529.0,182.8498,183.1182,182.8299,182.9293,501529.0
2024-02-14 10:00:00,184.03,184.19,183.62,183.83,845477.0,182.9393,183.0983,182.5317,182.7404,845477.0
2024-02-14 10:05:00,183.81,183.96,183.42,183.52,830116.0,182.7206,182.8697,182.3329,182.4323,830116.0
2024-02-14 10:10:00,183.56,183.8,183.51,183.61,523416.0,182.472,182.7106,182.4223,182.5217,523416.0
2024-02-14 10:15:00,183.61,184.16,183.59,184.07,653757.0,182.5217,183.0685,182.5019,182.979,653757.0
2024-02-14 10:20:00,184.07,184.27,183.92,184.03,590347.0,182.979,183.1778,182.8299,182.9393,590347.0
2024-02-14 10:25:00,184.03,184.04,183.69,183.8,492281.0,182.9393,182.9492,182.6013,182.7106,492281.0
2024-02-14 10:30:00,183.81,183.83,183.57,183.64,617444.0,182.7206,182.7404,182.482,182.5516,617444.0
2024-02-14 10:35:00,183.63,183.93,183.6,183.86,518725.0,182.5416,182.8399,182.5118,182.7703,518725.0
2024-02-14 10:40:00,183.86,183.96,183.72,183.74,405809.0,182.7703,182.8697,182.6311,182.651,405809.0
2024-02-14 10:45:00,183.74,183.86,183.64,183.76,384797.0,182.651,182.7703,182.5516,182.6709,384797.0
2024-02-14 10:50:00,183.77,183.86,183.11,183.2,792443.0,182.6808,182.7703,182.0247,182.1142,792443.0
2024-02-14 10:55:00,183.2,183.41,183.11,183.18,563954.0,182.1142,182.3229,182.0247,182.0943,563954.0
2024-02-14 11:00:00,183.19,183.19,182.8,183.0,778640.0,182.1042,182.1042,181.7166,181.9154,778640.0
2024-02-14 11:05:00,183.01,183.36,182.97,183.19,386029.0,181.9253,182.2732,181.8855,182.1042,386029.0
2024-02-14 11:10:00,183.18,183.29,182.99,183.01,457728.0,182.0943,182.2036,181.9054,181.9253,457728.0
2024-02-14 11:15:00,183.0,183.37,182.95,183.29,416917.0,181.9154,182.2832,181.8657,182.2036,416917.0
2024-02-14 11:20:00,183.27,183.49,183.04,183.49,377551.0,182.1838,182.4025,181.9551,182.4025,377551.0
2024-02-14 11:25:00,183.49,183.59,183.37,183.49,396394.0,182.4025,182.5019,182.2832,182.4025,396394.0
2024-02-14 11:30:00,183.49,183.59,183.4,183.41,344742.0,182.4025,182.5019,182.313,182.3229,344742.0
2024-02-14 11:35:00,183.41,183.6,183.41,183.52,316416.0,182.3229,182.5118,182.3229,182.4323,316416.0
2024-02-14 11:40:00,183.52,183.58,183.21,183.23,320621.0,182.4323,182.4919,182.1241,182.144,320621.0
2024-02-14 11:45:00,183.24,183.38,183.17,183.19,277161.0,182.1539,182.2931,182.0844,182.1042,277161.0
2024-02-14 11:50:00,183.19,183.24,183.04,183.16,363839.0,182.1042,182.1539,181.9551,182.0744,363839.0
2024-02-14 11:55:00,183.16,183.22,182.93,183.0,365869.0,182.0744,182.1341,181.8458,181.9154,365869.0
2024-02-14 12:00:00,183.0,183.02,182.66,182.69,530798.0,181.9154,181.9352,181.5774,181.6072,530798.0
2024-02-14 12:05:00,182.68,182.78,182.51,182.66,450741.0,181.5973,181.6967,181.4283,181.5774,450741.0
2024-02-14 12:10:00,182.66,182.83,182.66,182.7,283060.0,181.5774,181.7464,181.5774,181.6171,283060.0
2024-02-14 12:15:00,182.69,182.83,182.64,182.69,390505.0,181.6072,181.7464,181.5575,181.6072,390505.0
2024-02-14 12:20:00,182.68,182.71,182.55,182.61,291559.0,181.5973,181.6271,181.468,181.5277,291559.0
2024-02-14 12:25:00,182.6,182.83,182.59,182.8,304895.0,181.5177,181.7464,181.5078,181.7166,304895.0
2024-02-14 12:30:00,182.8,182.92,182.74,182.89,306120.0,181.7166,181.8358,181.6569,181.806,306120.0
2024-02-14 12:35:00,182.89,182.93,182.68,182.68,257107.0,181.806,181.8458,181.5973,181.5973,257107.0
2024-02-14 12:40:00,182.67,182.72,182.55,182.68,273835.0,181.5873,181.637,181.468,181.5973,273835.0
2024-02-14 12:45:00,182.69,182.77,182.6,182.69,247013.0,181.6072,181.6867,181.5177,181.6072,247013.0
2024-02-14 12:50:00,182.69,182.74,182.6,182.66,239054.0,181.6072,181.6569,181.5177,181.5774,239054.0
2024-02-14 12:55:00,182.67,182.76,182.62,182.72,274631.0,181.5873,181.6768,181.5376,181.637,274631.0
2024-02-14 13:00:00,182.72,182.89,182.62,182.84,308281.0,181.637,181.806,181.5376,181.7563,308281.0
2024-02-14 13:05:00,182.83,182.87,182.62,182.63,251502.0,181.7464,181.7861,181.5376,181.5476,251502.0
2024-02-14 13:10:00,182.62,182.7,182.46,182.55,413940.0,181.5376,181.6171,181.3786,181.468,413940.0
2024-02-14 13:15:00,182.57,182.64,182.45,182.46,279391.0,181.4879,181.5575,181.3686,181.3786,279391.0
2024-02-14 13:20:00,182.46,182.64,182.44,182.48,328052.0,181.3786,181.5575,181.3587,181.3984,328052.0
2024-02-14 13:25:00,182.49,182.63,182.47,182.57,232676.0,181.4084,181.5476,181.3885,181.4879,232676.0
2024-02-14 13:30:00,182.58,182.85,182.53,182.81,280144.0,181.4979,181.7663,181.4482,181.7265,280144.0
2024-02-14 13:35:00,182.83,183.14,182.82,183.07,434836.0,181.7464,182.0545,181.7364,181.985,434836.0
2024-02-14 13:40:00,183.07,183.16,182.84,182.9,284682.0,181.985,182.0744,181.7563,181.816,284682.0
2024-02-14 13:45:00,182.89,182.97,182.86,182.93,145818.0,181.806,181.8855,181.7762,181.8458,145818.0
2024-02-14 13:50:00,182.93,183.04,182.93,182.99,189886.0,181.8458,181.9551,181.8458,181.9054,189886.0
2024-02-14 13:55:00,182.98,182.99,182.81,182.95,264454.0,181.8955,181.9054,181.7265,181.8657,264454.0
2024-02-14 14:00:00,182.95,183.0,182.81,182.82,235485.0,181.8657,181.9154,181.7265,181.7364,235485.0
2024-02-14 14:05:00,182.81,182.82,182.49,182.58,480155.0,181.7265,181.7364,181.4084,181.4979,480155.0
2024-02-14 14:10:00,182.59,182.87,182.57,182.81,255149.0,181.5078,181.7861,181.4879,181.7265,255149.0
2024-02-14 14:15:00,182.8,182.9,182.76,182.77,241605.0,181.7166,181.816,181.6768,181.6867,241605.0
2024-02-14 14:20:00,182.77,183.02,182.77,182.96,214258.0,181.6867,181.9352,181.6867,181.8756,214258.0
2024-02-14 14:25:00,182.97,183.19,182.95,183.15,249618.0,181.8855,182.1042,181.8657,182.0645,249618.0
2024-02-14 14:30:00,183.16,183.18,183.0,183.09,286199.0,182.0744,182.0943,181.9154,182.0048,286199.0
2024-02-14 14:35:00,183.1,183.19,183.03,183.06,289126.0,182.0148,182.1042,181.9452,181.975,289126.0
2024-02-14 14:40:00,183.05,183.08,182.97,183.07,250739.0,181.9651,181.9949,181.8855,181.985,250739.0
2024-02-14 14:45:00,183.07,183.21,182.97,183.14,279285.0,181.985,182.1241,181.8855,182.0545,279285.0
2024-02-14 14:50:00,183.14,183.15,182.9,182.97,298868.0,182.0545,182.0645,181.816,181.8855,298868.0
2024-02-14 14:55:00,182.98,183.0,182.81,182.92,297902.0,181.8955,181.9154,181.7265,181.8358,297902.0
2024-02-14 15:00:00,182.92,183.07,182.83,183.06,416786.0,181.8358,181.985,181.7464,181.975,416786.0
2024-02-14 15:05:00,183.06,183.18,183.04,183.15,279068.0,181.975,182.0943,181.9551,182.0645,279068.0
2024-02-14 15:10:00,183.15,183.16,183.03,183.08,271591.0,182.0645,182.0744,181.9452,181.9949,271591.0
2024-02-14 15:15:00,183.09,183.25,183.07,183.21,302778.0,182.0048,182.1639,181.985,182.1241,302778.0
2024-02-14 15:20:00,183.21,183.33,183.21,183.28,330231.0,182.1241,182.2434,182.1241,182.1937,330231.0
2024-02-14 15:25:00,183.27,183.56,183.26,183.53,408470.0,182.1838,182.472,182.1738,182.4422,408470.0
2024-02-14 15:30:00,183.53,183.61,183.42,183.59,509332.0,182.4422,182.5217,182.3329,182.5019,509332.0
2024-02-14 15:35:00,183.58,183.88,183.57,183.85,503547.0,182.4919,182.7901,182.482,182.7603,503547.0
2024-02-14 15:40:00,183.86,183.95,183.78,183.85,555860.0,182.7703,182.8597,182.6907,182.7603,555860.0
2024-02-14 15:45:00,183.84,184.02,183.8,183.94,529462.0,182.7504,182.9293,182.7106,182.8498,529462.0
2024-02-14 15:50:00,183.93,184.02,183.73,183.76,701514.0,182.8399,182.9293,182.641,182.6709,701514.0
2024-02-14 15:55:00,183.76,184.27,183.76,184.02,2423091.0,182.6709,183.1778,182.6709,182.9293,2423091.0
2024-02-15 09:30:00,183.5,183.78,183.03,183.3,1864033.0,182.4124,182.6907,181.9452,182.2136,1864033.0
2024-02-15 09:35:00,183.3,184.09,183.09,183.89,1004430.0,182.2136,182.9989,182.0048,182.8001,1004430.0
2024-02-15 09:40:00,183.89,184.02,183.45,183.63,726984.0,182.8001,182.9293,182.3627,182.5416,726984.0
2024-02-15 09:45:00,183.63,183.76,183.11,183.24,679112.0,182.5416,182.6709,182.0247,182.1539,679112.0
2024-02-15 09:50:00,183.25,183.41,182.7,182.74,800611.0,182.1639,182.3229,181.6171,181.6569,800611.0
2024-02-15 09:55:00,182.74,182.74,181.91,182.08,1184149.0,181.6569,181.6569,180.8318,181.0008,1184149.0
2024-02-15 10:00:00,182.08,182.37,181.35,182.31,1220394.0,181.0008,181.2891,180.2751,181.2295,1220394.0
2024-02-15 10:05:00,182.31,182.56,182.07,182.36,984333.0,181.2295,181.478,180.9909,181.2792,984333.0
2024-02-15 10:10:00,182.36,182.67,182.3,182.61,639338.0,181.2792,181.5873,181.2195,181.5277,639338.0
2024-02-15 10:15:00,182.62,182.63,182.24,182.34,507689.0,181.5376,181.5476,181.1599,181.2593,507689.0
2024-02-15 10:20:00,182.33,182.39,182.16,182.27,483601.0,181.2493,181.309,181.0803,181.1897,483601.0
2024-02-15 10:25:00,182.29,182.29,181.84,181.88,571878.0,181.2096,181.2096,180.7622,180.802,571878.0
2024-02-15 10:30:00,181.9,182.04,181.79,181.95,559346.0,180.8219,180.9611,180.7125,180.8716,559346.0
2024-02-15 10:35:00,181.94,182.01,181.73,181.88,534970.0,180.8616,180.9312,180.6529,180.802,534970.0
2024-02-15 10:40:00,181.87,181.92,181.59,181.6,579685.0,180.7921,180.8418,180.5137,180.5237,579685.0
2024-02-15 10:45:00,181.59,181.82,181.53,181.64,555182.0,180.5137,180.7424,180.4541,180.5634,555182.0
2024-02-15 10:50:00,181.64,181.83,181.44,181.72,627297.0,180.5634,180.7523,180.3646,180.643,627297.0
2024-02-15 10:55:00,181.71,182.12,181.67,182.03,517088.0,180.633,181.0406,180.5932,180.9511,517088.0
2024-02-15 11:00:00,182.03,182.04,181.62,181.68,530755.0,180.9511,180.9611,180.5435,180.6032,530755.0
2024-02-15 11:05:00,181.67,181.79,181.55,181.65,347895.0,180.5932,180.7125,180.474,180.5734,347895.0
2024-02-15 11:10:00,181.66,181.85,181.6,181.67,387986.0,180.5833,180.7722,180.5237,180.5932,387986.0
2024-02-15 11:15:00,181.67,181.81,181.62,181.67,312522.0,180.5932,180.7324,180.5435,180.5932,312522.0
2024-02-15 11:20:00,181.68,181.91,181.61,181.76,350081.0,180.6032,180.8318,180.5336,180.6827,350081.0
2024-02-15 11:25:00,181.76,182.02,181.67,181.99,346974.0,180.6827,180.9412,180.5932,180.9114,346974.0
2024-02-15 11:30:00,182.0,182.16,181.93,182.06,416915.0,180.9213,181.0803,180.8517,180.9809,416915.0
2024-02-15 11:35:00,182.06,182.09,181.95,182.05,245980.0,180.9809,181.0108,180.8716,180.971,245980.0
2024-02-15 11:40:00,182.05,182.1,181.95,181.97,335343.0,180.971,181.0207,180.8716,180.8915,335343.0
2024-02-15 11:45:00,181.97,181.99,181.78,181.82,257674.0,180.8915,180.9114,180.7026,180.7424,257674.0
2024-02-15 11:50:00,181.83,181.87,181.58,181.67,362262.0,180.7523,180.7921,180.5038,180.5932,362262.0
2024-02-15 11:55:00,181.67,181.77,181.56,181.74,316300.0,180.5932,180.6927,180.4839,180.6628,316300.0
2024-02-15 12:00:00,181.73,181.83,181.64,181.74,267779.0,180.6529,180.7523,180.5634,180.6628,267779.0
2024-02-15 12:05:00,181.73,181.84,181.64,181.84,189765.0,180.6529,180.7622,180.5634,180.7622,189765.0
2024-02-15 12:10:00,181.84,182.13,181.81,182.11,357172.0,180.7622,181.0505,180.7324,181.0306,357172.0
2024-02-15 12:15:00,182.11,182.24,182.09,182.24,341857.0,181.0306,181.1599,181.0108,181.1599,341857.0
2024-02-15 12:20:00,182.23,182.25,182.1,182.13,223348.0,181.1499,181.1698,181.0207,181.0505,223348.0
2024-02-15 12:25:00,182.12,182.15,182.01,182.03,218631.0,181.0406,181.0704,180.9312,180.9511,218631.0
2024-02-15 12:30:00,182.03,182.04,181.81,181.86,371668.0,180.9511,180.9611,180.7324,180.7821,371668.0
2024-02-15 12:35:00,181.86,181.92,181.71,181.87,347155.0,180.7821,180.8418,180.633,180.7921,347155.0
2024-02-15 12:40:00,181.86,182.0,181.85,181.92,300938.0,180.7821,180.9213,180.7722,180.8418,300938.0
2024-02-15 12:45:00,181.92,181.96,181.74,181.8,267855.0,180.8418,180.8815,180.6628,180.7225,267855.0
2024-02-15 12:50:00,181.8,182.02,181.79,181.92,232211.0,180.7225,180.9412,180.7125,180.8418,232211.0
2024-02-15 12:55:00,181.93,182.04,181.78,181.79,280550.0,180.8517,180.9611,180.7026,180.7125,280550.0
2024-02-15 13:00:00,181.79,181.82,181.66,181.75,279165.0,180.7125,180.7424,180.5833,180.6728,279165.0
2024-02-15 13:05:00,181.73,181.97,181.71,181.96,331255.0,180.6529,180.8915,180.633,180.8815,331255.0
2024-02-15 13:10:00,181.96,182.2,181.94,182.13,367837.0,180.8815,181.1201,180.8616,181.0505,367837.0
2024-02-15 13:15:00,182.14,182.15,182.0,182.02,246563.0,181.0605,181.0704,180.9213,180.9412,246563.0
2024-02-15 13:20:00,182.03,182.18,182.0,182.04,327036.0,180.9511,181.1002,180.9213,180.9611,327036.0
2024-02-15 13:25:00,182.05,182.06,181.97,182.05,274304.0,180.971,180.9809,180.8915,180.971,274304.0
2024-02-15 13:30:00,182.05,182.29,182.04,182.22,333446.0,180.971,181.2096,180.9611,181.14,333446.0
2024-02-15 13:35:00,182.22,182.39,182.12,182.37,318719.0,181.14,181.309,181.0406,181.2891,318719.0
2024-02-15 13:40:00,182.37,182.46,182.2,182.21,376380.0,181.2891,181.3786,181.1201,181.13,376380.0
2024-02-15 13:45:00,182.21,182.4,182.2,182.31,287822.0,181.13,181.3189,181.1201,181.2295,287822.0
2024-02-15 13:50:00,182.32,182.34,182.08,182.12,364023.0,181.2394,181.2593,181.0008,181.0406,364023.0
2024-02-15 13:55:00,182.12,182.15,182.04,182.12,263942.0,181.0406,181.0704,180.9611,181.0406,263942.0
2024-02-15 14:00:00,182.12,182.16,182.02,182.16,346612.0,181.0406,181.0803,180.9412,181.0803,346612.0
2024-02-15 14:05:00,182.15,182.2,182.04,182.06,249712.0,181.0704,181.1201,180.9611,180.9809,249712.0
2024-02-15 14:10:00,182.06,182.07,181.86,181.99,360690.0,180.9809,180.9909,180.7821,180.9114,360690.0
2024-02-15 14:15:00,182.0,182.14,181.95,182.05,328250.0,180.9213,181.0605,180.8716,180.971,328250.0
2024-02-15 14:20:00,182.05,182.09,181.96,182.06,280575.0,180.971,181.0108,180.8815,180.9809,280575.0
2024-02-15 14:25:00,182.06,182.07,181.9,181.98,284565.0,180.9809,180.9909,180.8219,180.9014,284565.0
2024-02-15 14:30:00,181.97,182.02,181.74,181.83,384685.0,180.8915,180.9412,180.6628,180.7523,384685.0
2024-02-15 14:35:00,181.83,181.9,181.78,181.82,297082.0,180.7523,180.8219,180.7026,180.7424,297082.0
2024-02-15 14:40:00,181.81,181.99,181.75,181.99,349982.0,180.7324,180.9114,180.6728,180.9114,349982.0
2024-02-15 14:45:00,181.99,182.05,181.93,182.05,345147.0,180.9114,180.971,180.8517,180.971,345147.0
2024-02-15 14:50:00,182.05,182.26,182.03,182.25,338819.0,180.971,181.1798,180.9511,181.1698,338819.0
2024-02-15 14:55:00,182.25,182.37,182.23,182.35,378158.0,181.1698,181.2891,181.1499,181.2692,378158.0
2024-02-15 15:00:00,182.36,182.58,182.3,182.5,475981.0,181.2792,181.4979,181.2195,181.4183,475981.0
2024-02-15 15:05:00,182.5,182.65,182.46,182.49,487732.0,181.4183,181.5674,181.3786,181.4084,487732.0
2024-02-15 15:10:00,182.49,182.65,182.38,182.39,422163.0,181.4084,181.5674,181.299,181.309,422163.0
2024-02-15 15:15:00,182.39,182.44,182.21,182.22,340145.0,181.309,181.3587,181.13,181.14,340145.0
2024-02-15 15:20:00,182.22,182.31,182.1,182.12,331284.0,181.14,181.2295,181.0207,181.0406,331284.0
2024-02-15 15:25:00,182.13,182.45,182.11,182.38,363933.0,181.0505,181.3686,181.0306,181.299,363933.0
2024-02-15 15:30:00,182.39,182.53,182.37,182.42,411312.0,181.309,181.4482,181.2891,181.3388,411312.0
2024-02-15 15:35:00,182.42,182.48,182.3,182.31,326629.0,181.3388,181.3984,181.2195,181.2295,326629.0
2024-02-15 15:40:00,182.31,182.37,182.21,182.27,359160.0,181.2295,181.2891,181.13,181.1897,359160.0
2024-02-15 15:45:00,182.27,182.48,182.24,182.36,599052.0,181.1897,181.3984,181.1599,181.2792,599052.0
2024-02-15 15:50:00,182.36,183.91,182.36,183.51,2883678.0,181.2792,182.82,181.2792,182.4223,2883678.0
2024-02-15 15:55:00,183.5,184.49,182.96,183.95,5360695.0,182.4124,183.3965,181.8756,182.8597,5360695.0
2024-02-16 09:30:00,183.42,184.06,183.31,184.04,2751133.0,182.3329,182.9691,182.2235,182.9492,2751133.0
2024-02-16 09:35:00,184.02,184.85,183.95,184.59,1070926.0,182.9293,183.7544,182.8597,183.4959,1070926.0
2024-02-16 09:40:00,184.58,184.6,183.46,183.67,824918.0,183.486,183.5059,182.3726,182.5814,824918.0
2024-02-16 09:45:00,183.67,183.91,183.56,183.64,550078.0,182.5814,182.82,182.472,182.5516,550078.0
2024-02-16 09:50:00,183.63,183.65,182.81,182.84,610066.0,182.5416,182.5615,181.7265,181.7563,610066.0
2024-02-16 09:55:00,182.85,182.89,182.27,182.3,820802.0,181.7663,181.806,181.1897,181.2195,820802.0
2024-02-16 10:00:00,182.3,182.42,181.86,182.18,853500.0,181.2195,181.3388,180.7821,181.1002,853500.0
2024-02-16 10:05:00,182.17,182.5,181.91,182.41,852751.0,181.0903,181.4183,180.8318,181.3289,852751.0
2024-02-16 10:10:00,182.4,182.5,182.29,182.38,643073.0,181.3189,181.4183,181.2096,181.299,643073.0
2024-02-16 10:15:00,182.38,182.65,182.21,182.46,652619.0,181.299,181.5674,181.13,181.3786,652619.0
2024-02-16 10:20:00,182.45,182.69,182.29,182.53,588903.0,181.3686,181.6072,181.2096,181.4482,588903.0
2024-02-16 10:25:00,182.54,182.64,182.42,182.55,392785.0,181.4581,181.5575,181.3388,181.468,392785.0
2024-02-16 10:30:00,182.55,182.79,182.42,182.7,547131.0,181.468,181.7066,181.3388,181.6171,547131.0
2024-02-16 10:35:00,182.7,183.35,182.58,183.34,655716.0,181.6171,182.2633,181.4979,182.2533,655716.0
2024-02-16 10:40:00,183.33,183.36,182.74,182.77,475917.0,182.2434,182.2732,181.6569,181.6867,475917.0
2024-02-16 10:45:00,182.78,182.92,182.66,182.76,433606.0,181.6967,181.8358,181.5774,181.6768,433606.0
2024-02-16 10:50:00,182.77,183.18,182.76,183.18,453744.0,181.6867,182.0943,181.6768,182.0943,453744.0
2024-02-16 10:55:00,183.17,183.17,182.76,183.06,343033.0,182.0844,182.0844,181.6768,181.975,343033.0
2024-02-16 11:00:00,183.06,183.16,182.84,183.13,346162.0,181.975,182.0744,181.7563,182.0446,346162.0
2024-02-16 11:05:00,183.13,183.24,183.03,183.22,286878.0,182.0446,182.1539,181.9452,182.1341,286878.0
2024-02-16 11:10:00,183.22,183.25,183.1,183.25,278143.0,182.1341,182.1639,182.0148,182.1639,278143.0
2024-02-16 11:15:00,183.25,183.42,183.2,183.3,393626.0,182.1639,182.3329,182.1142,182.2136,393626.0
2024-02-16 11:20:00,183.3,183.45,183.14,183.23,307707.0,182.2136,182.3627,182.0545,182.144,307707.0
2024-02-16 11:25:00,183.24,183.27,183.09,183.15,270651.0,182.1539,182.1838,182.0048,182.0645,270651.0
2024-02-16 11:30:00,183.16,183.29,183.07,183.07,328039.0,182.0744,182.2036,181.985,181.985,328039.0
2024-02-16 11:35:00,183.07,183.13,182.9,182.98,251362.0,181.985,182.0446,181.816,181.8955,251362.0
2024-02-16 11:40:00,182.98,183.11,182.93,182.96,212760.0,181.8955,182.0247,181.8458,181.8756,212760.0
2024-02-16 11:45:00,182.96,183.05,182.85,182.95,233516.0,181.8756,181.9651,181.7663,181.8657,233516.0
2024-02-16 11:50:00,182.95,183.11,182.9,183.07,278261.0,181.8657,182.0247,181.816,181.985,278261.0
2024-02-16 11:55:00,183.08,183.2,183.05,183.1,228145.0,181.9949,182.1142,181.9651,182.0148,228145.0
2024-02-16 12:00:00,183.09,183.15,183.0,183.13,226049.0,182.0048,182.0645,181.9154,182.0446,226049.0
2024-02-16 12:05:00,183.13,183.13,182.94,182.97,215033.0,182.0446,182.0446,181.8557,181.8855,215033.0
2024-02-16 12:10:00,182.97,182.99,182.83,182.84,215519.0,181.8855,181.9054,181.7464,181.7563,215519.0
2024-02-16 12:15:00,182.84,182.84,182.72,182.77,237715.0,181.7563,181.7563,181.637,181.6867,237715.0
2024-02-16 12:20:00,182.78,182.98,182.72,182.96,235266.0,181.6967,181.8955,181.637,181.8756,235266.0
2024-02-16 12:25:00,182.97,182.99,182.8,182.94,175595.0,181.8855,181.9054,181.7166,181.8557,175595.0
2024-02-16 12:30:00,182.95,183.01,182.88,182.94,214746.0,181.8657,181.9253,181.7961,181.8557,214746.0
2024-02-16 12:35:00,182.93,182.98,182.84,182.88,157117.0,181.8458,181.8955,181.7563,181.7961,157117.0
2024-02-16 12:40:00,182.88,182.89,182.82,182.86,140264.0,181.7961,181.806,181.7364,181.7762,140264.0
2024-02-16 12:45:00,182.85,182.96,182.81,182.96,159754.0,181.7663,181.8756,181.7265,181.8756,159754.0
2024-02-16 12:50:00,182.95,182.96,182.81,182.83,177449.0,181.8657,181.8756,181.7265,181.7464,177449.0
2024-02-16 12:55:00,182.83,182.83,182.63,182.74,235679.0,181.7464,181.7464,181.5476,181.6569,235679.0
2024-02-16 13:00:00,182.73,182.74,182.57,182.61,318182.0,181.647,181.6569,181.4879,181.5277,318182.0
2024-02-16 13:05:00,182.59,182.66,182.52,182.61,249021.0,181.5078,181.5774,181.4382,181.5277,249021.0
2024-02-16 13:10:00,182.6,182.66,182.48,182.58,277097.0,181.5177,181.5774,181.3984,181.4979,277097.0
2024-02-16 13:15:00,182.57,182.69,182.55,182.56,206406.0,181.4879,181.6072,181.468,181.478,206406.0
2024-02-16 13:20:00,182.55,182.76,182.54,182.76,247455.0,181.468,181.6768,181.4581,181.6768,247455.0
2024-02-16 13:25:00,182.76,182.82,182.64,182.65,180206.0,181.6768,181.7364,181.5575,181.5674,180206.0
2024-02-16 13:30:00,182.66,182.73,182.49,182.5,282961.0,181.5774,181.647,181.4084,181.4183,282961.0
2024-02-16 13:35:00,182.5,182.58,182.49,182.58,222532.0,181.4183,181.4979,181.4084,181.4979,222532.0
2024-02-16 13:40:00,182.58,182.61,182.48,182.53,378408.0,181.4979,181.5277,181.3984,181.4482,378408.0
2024-02-16 13:45:00,182.54,182.64,182.53,182.57,188841.0,181.4581,181.5575,181.4482,181.4879,188841.0
2024-02-16 13:50:00,182.58,182.72,182.56,182.7,187140.0,181.4979,181.637,181.478,181.6171,187140.0
2024-02-16 13:55:00,182.7,182.91,182.67,182.9,306675.0,181.6171,181.8259,181.5873,181.816,306675.0
2024-02-16 14:00:00,182.9,183.13,182.9,183.03,340175.0,181.816,182.0446,181.816,181.9452,340175.0
2024-02-16 14:05:00,183.03,183.1,183.0,183.07,199700.0,181.9452,182.0148,181.9154,181.985,199700.0
2024-02-16 14:10:00,183.06,183.11,182.98,183.0,197424.0,181.975,182.0247,181.8955,181.9154,197424.0
2024-02-16 14:15:00,182.99,183.02,182.93,182.98,161598.0,181.9054,181.9352,181.8458,181.8955,161598.0
2024-02-16 14:20:00,182.98,183.07,182.93,183.06,207046.0,181.8955,181.985,181.8458,181.975,207046.0
2024-02-16 14:25:00,183.07,183.18,183.03,183.14,197497.0,181.985,182.0943,181.9452,182.0545,197497.0
2024-02-16 14:30:00,183.15,183.2,183.01,183.13,281136.0,182.0645,182.1142,181.9253,182.0446,281136.0
2024-02-16 14:35:00,183.12,183.17,183.01,183.05,243135.0,182.0347,182.0844,181.9253,181.9651,243135.0
2024-02-16 14:40:00,183.06,183.1,183.01,183.07,194816.0,181.975,182.0148,181.9253,181.985,194816.0
2024-02-16 14:45:00,183.06,183.08,182.16,182.34,546700.0,181.975,181.9949,181.0803,181.2593,546700.0
2024-02-16 14:50:00,182.34,182.34,182.07,182.1,355887.0,181.2593,181.2593,180.9909,181.0207,355887.0
2024-02-16 14:55:00,182.09,182.22,182.03,182.2,346624.0,181.0108,181.14,180.9511,181.1201,346624.0
2024-02-16 15:00:00,182.19,182.36,182.13,182.26,307278.0,181.1102,181.2792,181.0505,181.1798,307278.0
2024-02-16 15:05:00,182.26,182.34,182.18,182.24,261899.0,181.1798,181.2593,181.1002,181.1599,261899.0
2024-02-16 15:10:00,182.24,182.28,182.12,182.19,267237.0,181.1599,181.1996,181.0406,181.1102,267237.0
2024-02-16 15:15:00,182.19,182.25,182.08,182.2,317736.0,181.1102,181.1698,181.0008,181.1201,317736.0
2024-02-16 15:20:00,182.2,182.42,182.17,182.31,320004.0,181.1201,181.3388,181.0903,181.2295,320004.0
2024-02-16 15:25:00,182.31,182.34,182.2,182.26,225402.0,181.2295,181.2593,181.1201,181.1798,225402.0
2024-02-16 15:30:00,182.26,182.28,182.1,182.19,359983.0,181.1798,181.1996,181.0207,181.1102,359983.0
2024-02-16 15:35:00,182.2,182.29,182.11,182.12,293862.0,181.1201,181.2096,181.0306,181.0406,293862.0
2024-02-16 15:40:00,182.12,182.12,181.92,182.06,631732.0,181.0406,181.0406,180.8418,180.9809,631732.0
2024-02-16 15:45:00,182.04,182.08,181.72,181.74,529099.0,180.9611,181.0008,180.643,180.6628,529099.0
2024-02-16 15:50:00,181.73,182.05,181.66,181.96,793118.0,180.6529,180.971,180.5833,180.8815,793118.0
2024-02-16 15:55:00,181.96,182.31,181.94,182.3,1619707.0,180.8815,181.2295,180.8616,181.2195,1619707.0
2024-02-20 09:30:00,181.77,182.43,181.65,182.11,2200079.0,180.6927,181.3487,180.5734,181.0306,2200079.0
2024-02-20 09:35:00,182.11,182.11,180.95,181.13,1047714.0,181.0306,181.0306,179.8775,180.0564,1047714.0
2024-02-20 09:40:00,181.13,181.22,180.68,180.72,982086.0,180.0564,180.1459,179.6091,179.6489,982086.0
2024-02-20 09:45:00,180.74,181.14,180.69,180.88,656601.0,179.6688,180.0664,179.6191,179.8079,656601.0
2024-02-20 09:50:00,180.89,181.14,180.81,181.09,515413.0,179.8179,180.0664,179.7383,180.0167,515413.0
2024-02-20 09:55:00,181.09,181.11,180.79,180.84,470569.0,180.0167,180.0366,179.7185,179.7682,470569.0
2024-02-20 10:00:00,180.83,180.84,180.26,180.56,859795.0,179.7582,179.7682,179.1916,179.4898,859795.0
2024-02-20 10:05:00,180.55,180.61,180.36,180.37,475166.0,179.4799,179.5395,179.291,179.301,475166.0
2024-02-20 10:10:00,180.37,180.42,180.24,180.36,515320.0,179.301,179.3507,179.1717,179.291,515320.0
2024-02-20 10:15:00,180.35,180.68,180.34,180.42,474701.0,179.2811,179.6091,179.2711,179.3507,474701.0
2024-02-20 10:20:00,180.39,180.59,180.27,180.52,394035.0,179.3208,179.5196,179.2015,179.4501,394035.0
2024-02-20 10:25:00,180.52,180.63,180.35,180.46,380283.0,179.4501,179.5594,179.2811,179.3904,380283.0
2024-02-20 10:30:00,180.46,180.46,180.1,180.13,632377.0,179.3904,179.3904,179.0326,179.0624,632377.0
2024-02-20 10:35:00,180.14,180.27,180.07,180.25,386120.0,179.0723,179.2015,179.0027,179.1817,386120.0
2024-02-20 10:40:00,180.25,180.3,180.01,180.08,574956.0,179.1817,179.2314,178.9431,179.0127,574956.0
2024-02-20 10:45:00,180.07,180.51,180.0,180.43,650223.0,179.0027,179.4401,178.9331,179.3606,650223.0
2024-02-20 10:50:00,180.42,180.7,180.35,180.47,378248.0,179.3507,179.629,179.2811,179.4004,378248.0
2024-02-20 10:55:00,180.48,180.82,180.48,180.74,359343.0,179.4103,179.7483,179.4103,179.6688,359343.0
2024-02-20 11:00:00,180.73,181.07,180.7,180.96,436297.0,179.6588,179.9968,179.629,179.8875,436297.0
2024-02-20 11:05:00,180.96,181.13,180.83,180.98,345633.0,179.8875,180.0564,179.7582,179.9073,345633.0
2024-02-20 11:10:00,180.98,181.09,180.84,180.86,358501.0,179.9073,180.0167,179.7682,179.788,358501.0
2024-02-20 11:15:00,180.87,181.09,180.86,180.96,288823.0,179.798,180.0167,179.788,179.8875,288823.0
2024-02-20 11:20:00,180.96,181.06,180.85,181.05,260230.0,179.8875,179.9869,179.7781,179.9769,260230.0
2024-02-20 11:25:00,181.05,181.17,181.0,181.13,352066.0,179.9769,180.0962,179.9272,180.0564,352066.0
2024-02-20 11:30:00,181.13,181.25,180.84,180.92,735213.0,180.0564,180.1757,179.7682,179.8477,735213.0
2024-02-20 11:35:00,180.91,181.01,180.88,180.98,472860.0,179.8378,179.9372,179.8079,179.9073,472860.0
2024-02-20 11:40:00,180.98,181.24,180.97,181.23,459280.0,179.9073,180.1658,179.8974,180.1559,459280.0
2024-02-20 11:45:00,181.23,181.37,181.19,181.3,271185.0,180.1559,180.295,180.1161,180.2254,271185.0
2024-02-20 11:50:00,181.3,181.33,181.19,181.25,254209.0,180.2254,180.2553,180.1161,180.1757,254209.0
2024-02-20 11:55:00,181.25,181.25,181.04,181.09,275337.0,180.1757,180.1757,179.967,180.0167,275337.0
2024-02-20 12:00:00,181.1,181.13,180.85,180.92,411586.0,180.0266,180.0564,179.7781,179.8477,411586.0
2024-02-20 12:05:00,180.91,181.12,180.89,180.96,339267.0,179.8378,180.0465,179.8179,179.8875,339267.0
2024-02-20 12:10:00,180.96,181.04,180.76,180.96,423690.0,179.8875,179.967,179.6886,179.8875,423690.0
2024-02-20 12:15:00,180.96,181.05,180.71,180.77,306629.0,179.8875,179.9769,179.6389,179.6986,306629.0
2024-02-20 12:20:00,180.76,180.77,180.6,180.62,246682.0,179.6886,179.6986,179.5296,179.5495,246682.0
2024-02-20 12:25:00,180.62,180.79,180.61,180.75,338840.0,179.5495,179.7185,179.5395,179.6787,338840.0
2024-02-20 12:30:00,180.75,180.94,180.74,180.86,290738.0,179.6787,179.8676,179.6688,179.788,290738.0
2024-02-20 12:35:00,180.86,180.89,180.52,180.53,402261.0,179.788,179.8179,179.4501,179.46,402261.0
2024-02-20 12:40:00,180.53,180.92,180.49,180.86,275760.0,179.46,179.8477,179.4202,179.788,275760.0
2024-02-20 12:45:00,180.86,180.9,180.57,180.6,192214.0,179.788,179.8278,179.4998,179.5296,192214.0
2024-02-20 12:50:00,180.59,180.78,180.52,180.7,169789.0,179.5196,179.7085,179.4501,179.629,169789.0
2024-02-20 12:55:00,180.71,180.8,180.64,180.75,178731.0,179.6389,179.7284,179.5694,179.6787,178731.0
2024-02-20 13:00:00,180.75,180.87,180.61,180.64,263225.0,179.6787,179.798,179.5395,179.5694,263225.0
2024-02-20 13:05:00,180.64,180.67,180.48,180.62,257820.0,179.5694,179.5992,179.4103,179.5495,257820.0
2024-02-20 13:10:00,180.61,180.68,180.51,180.65,166109.0,179.5395,179.6091,179.4401,179.5793,166109.0
2024-02-20 13:15:00,180.65,180.75,180.46,180.75,196820.0,179.5793,179.6787,179.3904,179.6787,196820.0
2024-02-20 13:20:00,180.74,180.95,180.7,180.93,335006.0,179.6688,179.8775,179.629,179.8576,335006.0
2024-02-20 13:25:00,180.93,180.93,180.44,180.51,323678.0,179.8576,179.8576,179.3705,179.4401,323678.0
2024-02-20 13:30:00,180.5,180.63,180.4,180.59,372787.0,179.4302,179.5594,179.3308,179.5196,372787.0
2024-02-20 13:35:00,180.59,180.64,180.5,180.59,231274.0,179.5196,179.5694,179.4302,179.5196,231274.0
2024-02-20 13:40:00,180.58,180.84,180.55,180.79,194303.0,179.5097,179.7682,179.4799,179.7185,194303.0
2024-02-20 13:45:00,180.78,180.84,180.65,180.67,171912.0,179.7085,179.7682,179.5793,179.5992,171912.0
2024-02-20 13:50:00,180.66,180.74,180.58,180.61,159397.0,179.5892,179.6688,179.5097,179.5395,159397.0
2024-02-20 13:55:00,180.61,180.76,180.61,180.73,129840.0,179.5395,179.6886,179.5395,179.6588,129840.0
2024-02-20 14:00:00,180.73,180.79,180.56,180.57,184701.0,179.6588,179.7185,179.4898,179.4998,184701.0
2024-02-20 14:05:00,180.57,180.73,180.57,180.7,213428.0,179.4998,179.6588,179.4998,179.629,213428.0
2024-02-20 14:10:00,180.71,180.75,180.55,180.57,257500.0,179.6389,179.6787,179.4799,179.4998,257500.0
2024-02-20 14:15:00,180.57,180.75,180.41,180.73,251397.0,179.4998,179.6787,179.3407,179.6588,251397.0
2024-02-20 14:20:00,180.72,180.75,180.46,180.57,215042.0,179.6489,179.6787,179.3904,179.4998,215042.0
2024-02-20 14:25:00,180.56,180.7,180.51,180.69,157490.0,179.4898,179.629,179.4401,179.6191,157490.0
2024-02-20 14:30:00,180.69,180.72,180.47,180.5,214958.0,179.6191,179.6489,179.4004,179.4302,214958.0
2024-02-20 14:35:00,180.5,180.62,180.49,180.56,177990.0,179.4302,179.5495,179.4202,179.4898,177990.0
2024-02-20 14:40:00,180.56,180.7,180.54,180.58,194341.0,179.4898,179.629,179.4699,179.5097,194341.0
2024-02-20 14:45:00,180.58,180.87,180.57,180.86,195616.0,179.5097,179.798,179.4998,179.788,195616.0
2024-02-20 14:50:00,180.86,180.91,180.8,180.81,237299.0,179.788,179.8378,179.7284,179.7383,237299.0
2024-02-20 14:55:00,180.83,180.91,180.76,180.9,190075.0,179.7582,179.8378,179.6886,179.8278,190075.0
2024-02-20 15:00:00,180.91,180.98,180.86,180.93,203754.0,179.8378,179.9073,179.788,179.8576,203754.0
2024-02-20 15:05:00,180.93,181.16,180.93,181.15,332920.0,179.8576,180.0863,179.8576,180.0763,332920.0
2024-02-20 15:10:00,181.15,181.24,181.02,181.03,320119.0,180.0763,180.1658,179.9471,179.957,320119.0
2024-02-20 15:15:00,181.03,181.15,181.0,181.03,248621.0,179.957,180.0763,179.9272,179.957,248621.0
2024-02-20 15:20:00,181.03,181.2,181.02,181.19,293035.0,179.957,180.126,179.9471,180.1161,293035.0
2024-02-20 15:25:00,181.19,181.46,181.18,181.38,450666.0,180.1161,180.3845,180.1062,180.305,450666.0
2024-02-20 15:30:00,181.39,181.43,180.86,180.98,605134.0,180.3149,180.3547,179.788,179.9073,605134.0
2024-02-20 15:35:00,180.98,181.27,180.91,181.19,379011.0,179.9073,180.1956,179.8378,180.1161,379011.0
2024-02-20 15:40:00,181.18,181.34,181.15,181.31,447445.0,180.1062,180.2652,180.0763,180.2354,447445.0
2024-02-20 15:45:00,181.3,181.45,181.16,181.21,662110.0,180.2254,180.3746,180.0863,180.136,662110.0
2024-02-20 15:50:00,181.21,181.33,181.06,181.2,716637.0,180.136,180.2553,179.9869,180.126,716637.0
2024-02-20 15:55:00,181.21,181.66,181.06,181.61,2248356.0,180.136,180.5833,179.9869,180.5336,2248356.0
2024-02-21 09:30:00,181.94,182.75,181.53,182.44,1689913.0,180.8616,181.6668,180.4541,181.3587,1689913.0
2024-02-21 09:35:00,182.43,182.69,182.3,182.34,644721.0,181.3487,181.6072,181.2195,181.2593,644721.0
2024-02-21 09:40:00,182.35,182.78,182.06,182.71,656912.0,181.2692,181.6967,180.9809,181.6271,656912.0
2024-02-21 09:45:00,182.72,182.89,182.4,182.41,715460.0,181.637,181.806,181.3189,181.3289,715460.0
2024-02-21 09:50:00,182.4,182.74,182.31,182.6,558285.0,181.3189,181.6569,181.2295,181.5177,558285.0
2024-02-21 09:55:00,182.6,182.63,182.42,182.54,392039.0,181.5177,181.5476,181.3388,181.4581,392039.0
2024-02-21 10:00:00,182.54,182.73,182.17,182.68,493901.0,181.4581,181.647,181.0903,181.5973,493901.0
2024-02-21 10:05:00,182.68,182.85,182.51,182.68,451772.0,181.5973,181.7663,181.4283,181.5973,451772.0
2024-02-21 10:10:00,182.69,182.82,182.58,182.67,349986.0,181.6072,181.7364,181.4979,181.5873,349986.0
2024-02-21 10:15:00,182.68,182.85,182.62,182.68,391139.0,181.5973,181.7663,181.5376,181.5973,391139.0
2024-02-21 10:20:00,182.68,182.8,182.54,182.66,346103.0,181.5973,181.7166,181.4581,181.5774,346103.0
2024-02-21 10:25:00,182.65,182.7,182.42,182.56,467878.0,181.5674,181.6171,181.3388,181.478,467878.0
2024-02-21 10:30:00,182.56,182.65,182.38,182.49,396025.0,181.478,181.5674,181.299,181.4084,396025.0
2024-02-21 10:35:00,182.49,182.63,182.4,182.5,293301.0,181.4084,181.5476,181.3189,181.4183,293301.0
2024-02-21 10:40:00,182.5,182.55,182.3,182.39,363168.0,181.4183,181.468,181.2195,181.309,363168.0
2024-02-21 10:45:00,182.39,182.48,182.27,182.41,296345.0,181.309,181.3984,181.1897,181.3289,296345.0
2024-02-21 10:50:00,182.41,182.43,182.23,182.33,242911.0,181.3289,181.3487,181.1499,181.2493,242911.0
2024-02-21 10:55:00,182.33,182.34,182.13,182.16,251870.0,181.2493,181.2593,181.0505,181.0803,251870.0
2024-02-21 11:00:00,182.16,182.3,182.07,182.17,359499.0,181.0803,181.2195,180.9909,181.0903,359499.0
2024-02-21 11:05:00,182.17,182.49,182.13,182.43,333167.0,181.0903,181.4084,181.0505,181.3487,333167.0
2024-02-21 11:10:00,182.43,182.59,182.39,182.56,269125.0,181.3487,181.5078,181.309,181.478,269125.0
2024-02-21 11:15:00,182.56,182.58,182.33,182.46,224700.0,181.478,181.4979,181.2493,181.3786,224700.0
2024-02-21 11:20:00,182.45,182.51,182.35,182.37,176028.0,181.3686,181.4283,181.2692,181.2891,176028.0
2024-02-21 11:25:00,182.36,182.4,182.11,182.16,337214.0,181.2792,181.3189,181.0306,181.0803,337214.0
2024-02-21 11:30:00,182.15,182.2,181.98,182.01,304812.0,181.0704,181.1201,180.9014,180.9312,304812.0
2024-02-21 11:35:00,182.01,182.17,182.01,182.11,327871.0,180.9312,181.0903,180.9312,181.0306,327871.0
2024-02-21 11:40:00,182.12,182.18,182.05,182.18,182356.0,181.0406,181.1002,180.971,181.1002,182356.0
2024-02-21 11:45:00,182.18,182.25,182.09,182.22,293259.0,181.1002,181.1698,181.0108,181.14,293259.0
2024-02-21 11:50:00,182.23,182.3,182.17,182.29,211127.0,181.1499,181.2195,181.0903,181.2096,211127.0
2024-02-21 11:55:00,182.3,182.33,182.12,182.12,212984.0,181.2195,181.2493,181.0406,181.0406,212984.0
2024-02-21 12:00:00,182.12,182.13,181.81,181.83,253021.0,181.0406,181.0505,180.7324,180.7523,253021.0
2024-02-21 12:05:00,181.81,181.82,181.44,181.54,398190.0,180.7324,180.7424,180.3646,180.464,398190.0
2024-02-21 12:10:00,181.55,181.59,181.43,181.57,300417.0,180.474,180.5137,180.3547,180.4938,300417.0
2024-02-21 12:15:00,181.56,181.66,181.46,181.64,246603.0,180.4839,180.5833,180.3845,180.5634,246603.0
2024-02-21 12:20:00,181.64,181.71,181.46,181.53,177205.0,180.5634,180.633,180.3845,180.4541,177205.0
2024-02-21 12:25:00,181.52,181.53,181.36,181.39,179448.0,180.4441,180.4541,180.2851,180.3149,179448.0
2024-02-21 12:30:00,181.39,181.56,181.31,181.38,204991.0,180.3149,180.4839,180.2354,180.305,204991.0
2024-02-21 12:35:00,181.37,181.44,181.3,181.38,167264.0,180.295,180.3646,180.2254,180.305,167264.0
2024-02-21 12:40:00,181.38,181.41,181.18,181.25,286489.0,180.305,180.3348,180.1062,180.1757,286489.0
2024-02-21 12:45:00,181.26,181.43,181.25,181.36,192386.0,180.1857,180.3547,180.1757,180.2851,192386.0
2024-02-21 12:50:00,181.36,181.49,181.32,181.47,186140.0,180.2851,180.4143,180.2453,180.3944,186140.0
2024-02-21 12:55:00,181.48,181.58,181.44,181.54,166959.0,180.4044,180.5038,180.3646,180.464,166959.0
2024-02-21 13:00:00,181.53,181.57,181.06,181.43,406775.0,180.4541,180.4938,179.9869,180.3547,406775.0
2024-02-21 13:05:00,181.44,181.57,181.33,181.54,214744.0,180.3646,180.4938,180.2553,180.464,214744.0
2024-02-21 13:10:00,181.53,181.67,181.52,181.59,299616.0,180.4541,180.5932,180.4441,180.5137,299616.0
2024-02-21 13:15:00,181.6,181.73,181.59,181.66,220965.0,180.5237,180.6529,180.5137,180.5833,220965.0
2024-02-21 13:20:00,181.66,181.68,181.54,181.61,155655.0,180.5833,180.6032,180.464,180.5336,155655.0
2024-02-21 13:25:00,181.61,181.62,181.39,181.42,222135.0,180.5336,180.5435,180.3149,180.3447,222135.0
2024-02-21 13:30:00,181.43,181.52,181.35,181.45,222012.0,180.3547,180.4441,180.2751,180.3746,222012.0
2024-02-21 13:35:00,181.45,181.51,181.38,181.41,168290.0,180.3746,180.4342,180.305,180.3348,168290.0
2024-02-21 13:40:00,181.41,181.46,181.34,181.38,174811.0,180.3348,180.3845,180.2652,180.305,174811.0
2024-02-21 13:45:00,181.37,181.45,181.3,181.39,177522.0,180.295,180.3746,180.2254,180.3149,177522.0
2024-02-21 13:50:00,181.39,181.47,181.3,181.32,180785.0,180.3149,180.3944,180.2254,180.2453,180785.0
2024-02-21 13:55:00,181.31,181.4,181.26,181.29,135360.0,180.2354,180.3248,180.1857,180.2155,135360.0
2024-02-21 14:00:00,181.29,181.47,181.0,181.29,456317.0,180.2155,180.3944,179.9272,180.2155,456317.0
2024-02-21 14:05:00,181.31,181.4,181.18,181.29,234066.0,180.2354,180.3248,180.1062,180.2155,234066.0
2024-02-21 14:10:00,181.28,181.32,181.17,181.18,172551.0,180.2056,180.2453,180.0962,180.1062,172551.0
2024-02-21 14:15:00,181.18,181.35,181.07,181.15,207816.0,180.1062,180.2751,179.9968,180.0763,207816.0
2024-02-21 14:20:00,181.15,181.2,180.82,180.84,372060.0,180.0763,180.126,179.7483,179.7682,372060.0
2024-02-21 14:25:00,180.84,180.98,180.66,180.95,397930.0,179.7682,179.9073,179.5892,179.8775,397930.0
2024-02-21 14:30:00,180.95,180.99,180.87,180.89,285791.0,179.8775,179.9173,179.798,179.8179,285791.0
2024-02-21 14:35:00,180.88,180.94,180.76,180.86,226098.0,179.8079,179.8676,179.6886,179.788,226098.0
2024-02-21 14:40:00,180.85,180.89,180.77,180.81,305150.0,179.7781,179.8179,179.6986,179.7383,305150.0
2024-02-21 14:45:00,180.81,181.03,180.8,181.0,231924.0,179.7383,179.957,179.7284,179.9272,231924.0
2024-02-21 14:50:00,180.99,181.04,180.93,181.01,206947.0,179.9173,179.967,179.8576,179.9372,206947.0
2024-02-21 14:55:00,181.0,181.13,180.98,181.02,308714.0,179.9272,180.0564,179.9073,179.9471,308714.0
2024-02-21 15:00:00,181.01,181.12,180.98,181.03,225593.0,179.9372,180.0465,179.9073,179.957,225593.0
2024-02-21 15:05:00,181.03,181.09,180.97,180.99,214039.0,179.957,180.0167,179.8974,179.9173,214039.0
2024-02-21 15:10:00,181.0,181.11,180.96,181.07,241732.0,179.9272,180.0366,179.8875,179.9968,241732.0
2024-02-21 15:15:00,181.06,181.25,180.98,181.1,292422.0,179.9869,180.1757,179.9073,180.0266,292422.0
2024-02-21 15:20:00,181.09,181.17,180.96,181.12,258931.0,180.0167,180.0962,179.8875,180.0465,258931.0
2024-02-21 15:25:00,181.12,181.31,181.11,181.21,356172.0,180.0465,180.2354,180.0366,180.136,356172.0
2024-02-21 15:30:00,181.21,181.57,181.2,181.49,452913.0,180.136,180.4938,180.126,180.4143,452913.0
2024-02-21 15:35:00,181.49,181.94,181.48,181.83,446238.0,180.4143,180.8616,180.4044,180.7523,446238.0
2024-02-21 15:40:00,181.83,182.07,181.77,181.96,490052.0,180.7523,180.9909,180.6927,180.8815,490052.0
2024-02-21 15:45:00,181.96,182.06,181.88,182.02,489101.0,180.8815,180.9809,180.802,180.9412,489101.0
2024-02-21 15:50:00,182.02,182.34,181.99,182.3,752258.0,180.9412,181.2593,180.9114,181.2195,752258.0
2024-02-21 15:55:00,182.29,182.39,182.23,182.33,1331910.0,181.2096,181.309,181.1499,181.2493,1331910.0
2024-02-22 09:30:00,183.55,184.19,182.7,182.77,2169675.0,182.4621,183.0983,181.6171,181.6867,2169675.0
2024-02-22 09:35:00,182.77,183.12,182.52,182.84,854218.0,181.6867,182.0347,181.4382,181.7563,854218.0
2024-02-22 09:40:00,182.84,183.47,182.84,183.18,694575.0,181.7563,182.3826,181.7563,182.0943,694575.0
2024-02-22 09:45:00,183.21,183.5,183.1,183.4,618693.0,182.1241,182.4124,182.0148,182.313,618693.0
2024-02-22 09:50:00,183.41,183.62,182.95,183.02,752103.0,182.3229,182.5317,181.8657,181.9352,752103.0
2024-02-22 09:55:00,183.02,183.29,183.02,183.13,473886.0,181.9352,182.2036,181.9352,182.0446,473886.0
2024-02-22 10:00:00,183.13,183.47,183.1,183.29,634182.0,182.0446,182.3826,182.0148,182.2036,634182.0
2024-02-22 10:05:00,183.3,183.49,183.19,183.32,464964.0,182.2136,182.4025,182.1042,182.2335,464964.0
2024-02-22 10:10:00,183.32,183.38,183.1,183.22,495220.0,182.2335,182.2931,182.0148,182.1341,495220.0
2024-02-22 10:15:00,183.21,183.3,182.83,182.88,525276.0,182.1241,182.2136,181.7464,181.7961,525276.0
2024-02-22 10:20:00,182.89,183.05,182.77,182.84,484221.0,181.806,181.9651,181.6867,181.7563,484221.0
2024-02-22 10:25:00,182.84,183.13,182.7,183.06,462089.0,181.7563,182.0446,181.6171,181.975,462089.0
2024-02-22 10:30:00,183.06,183.17,182.98,183.17,336701.0,181.975,182.0844,181.8955,182.0844,336701.0
2024-02-22 10:35:00,183.18,183.3,183.0,183.09,525877.0,182.0943,182.2136,181.9154,182.0048,525877.0
2024-02-22 10:40:00,183.09,183.2,183.02,183.17,325325.0,182.0048,182.1142,181.9352,182.0844,325325.0
2024-02-22 10:45:00,183.16,183.18,182.85,182.91,311681.0,182.0744,182.0943,181.7663,181.8259,311681.0
2024-02-22 10:50:00,182.9,182.99,182.83,182.84,283191.0,181.816,181.9054,181.7464,181.7563,283191.0
2024-02-22 10:55:00,182.84,182.95,182.75,182.86,293719.0,181.7563,181.8657,181.6668,181.7762,293719.0
2024-02-22 11:00:00,182.87,182.88,182.54,182.56,361887.0,181.7861,181.7961,181.4581,181.478,361887.0
2024-02-22 11:05:00,182.56,182.77,182.46,182.65,435339.0,181.478,181.6867,181.3786,181.5674,435339.0
2024-02-22 11:10:00,182.64,183.02,182.64,182.91,293617.0,181.5575,181.9352,181.5575,181.8259,293617.0
2024-02-22 11:15:00,182.91,182.99,182.81,182.89,172479.0,181.8259,181.9054,181.7265,181.806,172479.0
2024-02-22 11:20:00,182.9,183.04,182.82,183.03,266752.0,181.816,181.9551,181.7364,181.9452,266752.0
2024-02-22 11:25:00,183.03,183.13,182.86,183.03,382766.0,181.9452,182.0446,181.7762,181.9452,382766.0
2024-02-22 11:30:00,183.04,183.12,182.89,183.11,274604.0,181.9551,182.0347,181.806,182.0247,274604.0
2024-02-22 11:35:00,183.12,183.26,182.94,183.02,249497.0,182.0347,182.1738,181.8557,181.9352,249497.0
2024-02-22 11:40:00,183.02,183.09,182.97,183.03,223786.0,181.9352,182.0048,181.8855,181.9452,223786.0
2024-02-22 11:45:00,183.03,183.1,182.81,182.99,369778.0,181.9452,182.0148,181.7265,181.9054,369778.0
2024-02-22 11:50:00,183.0,183.12,182.92,183.02,235270.0,181.9154,182.0347,181.8358,181.9352,235270.0
2024-02-22 11:55:00,183.03,183.08,182.92,182.95,246305.0,181.9452,181.9949,181.8358,181.8657,246305.0
2024-02-22 12:00:00,182.95,182.96,182.74,182.83,321157.0,181.8657,181.8756,181.6569,181.7464,321157.0
2024-02-22 12:05:00,182.83,182.92,182.81,182.92,230182.0,181.7464,181.8358,181.7265,181.8358,230182.0
2024-02-22 12:10:00,182.92,182.92,182.82,182.84,173524.0,181.8358,181.8358,181.7364,181.7563,173524.0
2024-02-22 12:15:00,182.84,182.88,182.74,182.87,208734.0,181.7563,181.7961,181.6569,181.7861,208734.0
2024-02-22 12:20:00,182.86,182.99,182.82,182.95,198163.0,181.7762,181.9054,181.7364,181.8657,198163.0
2024-02-22 12:25:00,182.94,183.07,182.93,183.06,220983.0,181.8557,181.985,181.8458,181.975,220983.0
2024-02-22 12:30:00,183.07,183.26,183.05,183.16,366591.0,181.985,182.1738,181.9651,182.0744,366591.0
2024-02-22 12:35:00,183.17,183.19,183.1,183.11,196615.0,182.0844,182.1042,182.0148,182.0247,196615.0
2024-02-22 12:40:00,183.12,183.23,183.0,183.23,312668.0,182.0347,182.144,181.9154,182.144,312668.0
2024-02-22 12:45:00,183.23,183.47,183.22,183.42,395850.0,182.144,182.3826,182.1341,182.3329,395850.0
2024-02-22 12:50:00,183.43,183.56,183.41,183.55,361048.0,182.3428,182.472,182.3229,182.4621,361048.0
2024-02-22 12:55:00,183.55,183.65,183.46,183.62,316113.0,182.4621,182.5615,182.3726,182.5317,316113.0
2024-02-22 13:00:00,183.61,183.68,183.53,183.67,333725.0,182.5217,182.5913,182.4422,182.5814,333725.0
2024-02-22 13:05:00,183.66,183.85,183.66,183.83,385535.0,182.5715,182.7603,182.5715,182.7404,385535.0
2024-02-22 13:10:00,183.83,183.98,183.75,183.89,481045.0,182.7404,182.8896,182.6609,182.8001,481045.0
2024-02-22 13:15:00,183.9,184.06,183.83,184.06,465729.0,182.81,182.9691,182.7404,182.9691,465729.0
2024-02-22 13:20:00,184.05,184.11,184.02,184.02,276237.0,182.9591,183.0188,182.9293,182.9293,276237.0
2024-02-22 13:25:00,184.03,184.11,183.99,184.04,211482.0,182.9393,183.0188,182.8995,182.9492,211482.0
2024-02-22 13:30:00,184.05,184.11,184.0,184.06,225411.0,182.9591,183.0188,182.9094,182.9691,225411.0
2024-02-22 13:35:00,184.07,184.12,183.97,184.01,251792.0,182.979,183.0287,182.8796,182.9194,251792.0
2024-02-22 13:40:00,184.01,184.05,183.94,184.04,277415.0,182.9194,182.9591,182.8498,182.9492,277415.0
2024-02-22 13:45:00,184.05,184.29,184.04,184.22,401582.0,182.9591,183.1977,182.9492,183.1281,401582.0
2024-02-22 13:50:00,184.22,184.24,184.08,184.22,217517.0,183.1281,183.148,182.989,183.1281,217517.0
2024-02-22 13:55:00,184.22,184.24,184.13,184.22,209906.0,183.1281,183.148,183.0387,183.1281,209906.0
2024-02-22 14:00:00,184.21,184.43,184.19,184.4,351900.0,183.1182,183.3369,183.0983,183.3071,351900.0
2024-02-22 14:05:00,184.41,184.45,184.33,184.38,268961.0,183.317,183.3568,183.2375,183.2872,268961.0
2024-02-22 14:10:00,184.39,184.73,184.38,184.7,470126.0,183.2971,183.6351,183.2872,183.6053,470126.0
2024-02-22 14:15:00,184.7,184.75,184.61,184.62,366367.0,183.6053,183.655,183.5158,183.5258,366367.0
2024-02-22 14:20:00,184.62,184.86,184.61,184.85,317145.0,183.5258,183.7643,183.5158,183.7544,317145.0
2024-02-22 14:25:00,184.85,184.95,184.83,184.94,320550.0,183.7544,183.8538,183.7345,183.8439,320550.0
2024-02-22 14:30:00,184.94,184.96,184.69,184.71,371720.0,183.8439,183.8637,183.5953,183.6152,371720.0
2024-02-22 14:35:00,184.7,184.8,184.62,184.65,227956.0,183.6053,183.7047,183.5258,183.5556,227956.0
2024-02-22 14:40:00,184.65,184.82,184.5,184.81,456448.0,183.5556,183.7246,183.4065,183.7146,456448.0
2024-02-22 14:45:00,184.8,184.87,184.62,184.67,277417.0,183.7047,183.7743,183.5258,183.5755,277417.0
2024-02-22 14:50:00,184.67,184.7,184.58,184.64,259988.0,183.5755,183.6053,183.486,183.5456,259988.0
2024-02-22 14:55:00,184.64,184.67,184.39,184.55,320766.0,183.5456,183.5755,183.2971,183.4562,320766.0
2024-02-22 15:00:00,184.55,184.73,184.44,184.67,290382.0,183.4562,183.6351,183.3468,183.5755,290382.0
2024-02-22 15:05:00,184.67,184.77,184.63,184.67,310865.0,183.5755,183.6749,183.5357,183.5755,310865.0
2024-02-22 15:10:00,184.68,184.83,184.61,184.73,385202.0,183.5854,183.7345,183.5158,183.6351,385202.0
2024-02-22 15:15:00,184.73,184.83,184.61,184.83,341084.0,183.6351,183.7345,183.5158,183.7345,341084.0
2024-02-22 15:20:00,184.83,184.85,184.69,184.7,477890.0,183.7345,183.7544,183.5953,183.6053,477890.0
2024-02-22 15:25:00,184.7,184.78,184.53,184.56,388285.0,183.6053,183.6848,183.4363,183.4661,388285.0
2024-02-22 15:30:00,184.57,184.62,184.32,184.43,422001.0,183.4761,183.5258,183.2275,183.3369,422001.0
2024-02-22 15:35:00,184.42,184.6,184.38,184.53,383546.0,183.3269,183.5059,183.2872,183.4363,383546.0
2024-02-22 15:40:00,184.53,184.58,184.37,184.37,423702.0,183.4363,183.486,183.2772,183.2772,423702.0
2024-02-22 15:45:00,184.37,184.46,184.32,184.33,465837.0,183.2772,183.3667,183.2275,183.2375,465837.0
2024-02-22 15:50:00,184.34,184.44,184.18,184.32,790979.0,183.2474,183.3468,183.0884,183.2275,790979.0
2024-02-22 15:55:00,184.31,184.57,184.23,184.37,2715603.0,183.2176,183.4761,183.1381,183.2772,2715603.0
2024-02-23 09:30:00,185.01,185.05,184.46,184.65,1339152.0,183.9135,183.9532,183.3667,183.5556,1339152.0
2024-02-23 09:35:00,184.66,184.71,184.31,184.39,605896.0,183.5655,183.6152,183.2176,183.2971,605896.0
2024-02-23 09:40:00,184.39,184.51,183.92,184.16,649083.0,183.2971,183.4164,182.8299,183.0685,649083.0
2024-02-23 09:45:00,184.16,184.24,183.81,184.02,618367.0,183.0685,183.148,182.7206,182.9293,618367.0
2024-02-23 09:50:00,184.02,184.29,183.88,184.24,479384.0,182.9293,183.1977,182.7901,183.148,479384.0
2024-02-23 09:55:00,184.25,184.27,183.75,183.87,457900.0,183.158,183.1778,182.6609,182.7802,457900.0
2024-02-23 10:00:00,183.88,183.93,183.65,183.92,451231.0,182.7901,182.8399,182.5615,182.8299,451231.0
2024-02-23 10:05:00,183.91,183.94,183.63,183.71,365728.0,182.82,182.8498,182.5416,182.6212,365728.0
2024-02-23 10:10:00,183.7,183.86,183.58,183.78,395184.0,182.6112,182.7703,182.4919,182.6907,395184.0
2024-02-23 10:15:00,183.79,183.8,183.42,183.56,462790.0,182.7007,182.7106,182.3329,182.472,462790.0
2024-02-23 10:20:00,183.57,183.62,183.46,183.57,434091.0,182.482,182.5317,182.3726,182.482,434091.0
2024-02-23 10:25:00,183.57,183.59,183.29,183.3,551288.0,182.482,182.5019,182.2036,182.2136,551288.0
2024-02-23 10:30:00,183.3,183.56,182.8,183.43,444773.0,182.2136,182.472,181.7166,182.3428,444773.0
2024-02-23 10:35:00,183.42,183.45,183.16,183.44,468586.0,182.3329,182.3627,182.0744,182.3528,468586.0
2024-02-23 10:40:00,183.45,183.49,183.08,183.1,328268.0,182.3627,182.4025,181.9949,182.0148,328268.0
2024-02-23 10:45:00,183.11,183.22,182.94,183.01,401986.0,182.0247,182.1341,181.8557,181.9253,401986.0
2024-02-23 10:50:00,183.02,183.37,183.0,183.31,451357.0,181.9352,182.2832,181.9154,182.2235,451357.0
2024-02-23 10:55:00,183.32,183.45,183.28,183.39,310667.0,182.2335,182.3627,182.1937,182.3031,310667.0
2024-02-23 11:00:00,183.39,183.41,182.71,182.73,487522.0,182.3031,182.3229,181.6271,181.647,487522.0
2024-02-23 11:05:00,182.73,182.94,182.67,182.75,423027.0,181.647,181.8557,181.5873,181.6668,423027.0
2024-02-23 11:10:00,182.76,182.91,182.64,182.79,326343.0,181.6768,181.8259,181.5575,181.7066,326343.0
2024-02-23 11:15:00,182.78,183.04,182.75,182.83,332753.0,181.6967,181.9551,181.6668,181.7464,332753.0
2024-02-23 11:20:00,182.83,182.97,182.82,182.91,301304.0,181.7464,181.8855,181.7364,181.8259,301304.0
2024-02-23 11:25:00,182.9,183.07,182.87,183.06,255203.0,181.816,181.985,181.7861,181.975,255203.0
2024-02-23 11:30:00,183.06,183.09,182.91,183.04,261788.0,181.975,182.0048,181.8259,181.9551,261788.0
2024-02-23 11:35:00,183.04,183.12,183.01,183.07,249914.0,181.9551,182.0347,181.9253,181.985,249914.0
2024-02-23 11:40:00,183.08,183.09,182.85,182.87,256528.0,181.9949,182.0048,181.7663,181.7861,256528.0
2024-02-23 11:45:00,182.86,182.87,182.74,182.79,301058.0,181.7762,181.7861,181.6569,181.7066,301058.0
2024-02-23 11:50:00,182.8,182.92,182.75,182.82,304433.0,181.7166,181.8358,181.6668,181.7364,304433.0
2024-02-23 11:55:00,182.81,182.93,182.81,182.92,281297.0,181.7265,181.8458,181.7265,181.8358,281297.0
2024-02-23 12:00:00,182.92,182.92,182.72,182.75,272673.0,181.8358,181.8358,181.637,181.6668,272673.0
2024-02-23 12:05:00,182.74,182.99,182.74,182.99,196806.0,181.6569,181.9054,181.6569,181.9054,196806.0
2024-02-23 12:10:00,182.98,183.03,182.86,182.89,233334.0,181.8955,181.9452,181.7762,181.806,233334.0
2024-02-23 12:15:00,182.88,182.92,182.75,182.84,248226.0,181.7961,181.8358,181.6668,181.7563,248226.0
2024-02-23 12:20:00,182.84,182.9,182.76,182.77,176677.0,181.7563,181.816,181.6768,181.6867,176677.0
2024-02-23 12:25:00,182.77,182.77,182.39,182.56,492376.0,181.6867,181.6867,181.309,181.478,492376.0
2024-02-23 12:30:00,182.56,182.6,182.31,182.58,435918.0,181.478,181.5177,181.2295,181.4979,435918.0
2024-02-23 12:35:00,182.58,182.73,182.5,182.71,240144.0,181.4979,181.647,181.4183,181.6271,240144.0
2024-02-23 12:40:00,182.7,182.74,182.46,182.65,255941.0,181.6171,181.6569,181.3786,181.5674,255941.0
2024-02-23 12:45:00,182.65,182.71,182.59,182.71,169595.0,181.5674,181.6271,181.5078,181.6271,169595.0
2024-02-23 12:50:00,182.7,182.79,182.62,182.75,226470.0,181.6171,181.7066,181.5376,181.6668,226470.0
2024-02-23 12:55:00,182.75,182.85,182.72,182.8,206291.0,181.6668,181.7663,181.637,181.7166,206291.0
2024-02-23 13:00:00,182.81,182.85,182.72,182.78,191064.0,181.7265,181.7663,181.637,181.6967,191064.0
2024-02-23 13:05:00,182.78,182.88,182.61,182.62,273843.0,181.6967,181.7961,181.5277,181.5376,273843.0
2024-02-23 13:10:00,182.62,182.85,182.61,182.8,220828.0,181.5376,181.7663,181.5277,181.7166,220828.0
2024-02-23 13:15:00,182.81,182.82,182.7,182.81,301243.0,181.7265,181.7364,181.6171,181.7265,301243.0
2024-02-23 13:20:00,182.81,182.96,182.8,182.94,266869.0,181.7265,181.8756,181.7166,181.8557,266869.0
2024-02-23 13:25:00,182.94,182.96,182.87,182.96,311158.0,181.8557,181.8756,181.7861,181.8756,311158.0
2024-02-23 13:30:00,182.96,182.97,182.76,182.97,332414.0,181.8756,181.8855,181.6768,181.8855,332414.0
2024-02-23 13:35:00,182.97,182.97,182.88,182.95,151384.0,181.8855,181.8855,181.7961,181.8657,151384.0
2024-02-23 13:40:00,182.94,182.97,182.71,182.76,181794.0,181.8557,181.8855,181.6271,181.6768,181794.0
2024-02-23 13:45:00,182.75,182.79,182.67,182.71,148608.0,181.6668,181.7066,181.5873,181.6271,148608.0
2024-02-23 13:50:00,182.72,182.75,182.6,182.69,216091.0,181.637,181.6668,181.5177,181.6072,216091.0
2024-02-23 13:55:00,182.7,182.75,182.65,182.73,150151.0,181.6171,181.6668,181.5674,181.647,150151.0
2024-02-23 14:00:00,182.73,182.77,182.64,182.67,243638.0,181.647,181.6867,181.5575,181.5873,243638.0
2024-02-23 14:05:00,182.67,182.76,182.63,182.68,175760.0,181.5873,181.6768,181.5476,181.5973,175760.0
2024-02-23 14:10:00,182.69,182.7,182.51,182.53,235775.0,181.6072,181.6171,181.4283,181.4482,235775.0
2024-02-23 14:15:00,182.53,182.58,182.43,182.53,260594.0,181.4482,181.4979,181.3487,181.4482,260594.0
2024-02-23 14:20:00,182.52,182.62,182.5,182.53,168985.0,181.4382,181.5376,181.4183,181.4482,168985.0
2024-02-23 14:25:00,182.53,182.59,182.43,182.47,166672.0,181.4482,181.5078,181.3487,181.3885,166672.0
2024-02-23 14:30:00,182.48,182.68,182.45,182.66,231256.0,181.3984,181.5973,181.3686,181.5774,231256.0
2024-02-23 14:35:00,182.65,182.67,182.55,182.65,183250.0,181.5674,181.5873,181.468,181.5674,183250.0
2024-02-23 14:40:00,182.65,182.67,182.53,182.57,256950.0,181.5674,181.5873,181.4482,181.4879,256950.0
2024-02-23 14:45:00,182.57,182.68,182.53,182.67,274980.0,181.4879,181.5973,181.4482,181.5873,274980.0
2024-02-23 14:50:00,182.66,182.67,182.52,182.66,238215.0,181.5774,181.5873,181.4382,181.5774,238215.0
2024-02-23 14:55:00,182.66,182.7,182.6,182.62,214837.0,181.5774,181.6171,181.5177,181.5376,214837.0
2024-02-23 15:00:00,182.61,182.7,182.55,182.62,275879.0,181.5277,181.6171,181.468,181.5376,275879.0
2024-02-23 15:05:00,182.62,182.66,182.44,182.48,266419.0,181.5376,181.5774,181.3587,181.3984,266419.0
2024-02-23 15:10:00,182.48,182.55,182.46,182.49,277413.0,181.3984,181.468,181.3786,181.4084,277413.0
2024-02-23 15:15:00,182.48,182.63,182.46,182.62,212285.0,181.3984,181.5476,181.3786,181.5376,212285.0
2024-02-23 15:20:00,182.62,182.65,182.54,182.64,228698.0,181.5376,181.5674,181.4581,181.5575,228698.0
2024-02-23 15:25:00,182.64,182.68,182.56,182.59,261544.0,181.5575,181.5973,181.478,181.5078,261544.0
2024-02-23 15:30:00,182.59,182.61,182.44,182.55,385223.0,181.5078,181.5277,181.3587,181.468,385223.0
2024-02-23 15:35:00,182.55,182.65,182.49,182.61,303069.0,181.468,181.5674,181.4084,181.5277,303069.0
2024-02-23 15:40:00,182.6,182.66,182.56,182.58,387742.0,181.5177,181.5774,181.478,181.4979,387742.0
2024-02-23 15:45:00,182.58,182.68,182.56,182.65,576826.0,181.4979,181.5973,181.478,181.5674,576826.0
2024-02-23 15:50:00,182.65,182.82,182.64,182.72,865171.0,181.5674,181.7364,181.5575,181.637,865171.0
2024-02-23 15:55:00,182.72,182.72,182.23,182.51,2024224.0,181.637,181.637,181.1499,181.4283,2024224.0
2024-02-26 09:30:00,182.33,182.76,181.92,182.0,1496992.0,181.2493,181.6768,180.8418,180.9213,1496992.0
2024-02-26 09:35:00,182.0,182.1,181.48,181.56,764860.0,180.9213,181.0207,180.4044,180.4839,764860.0
2024-02-26 09:40:00,181.57,181.73,181.21,181.24,681226.0,180.4938,180.6529,180.136,180.1658,681226.0
2024-02-26 09:45:00,181.24,181.47,181.14,181.45,646479.0,180.1658,180.3944,180.0664,180.3746,646479.0
2024-02-26 09:50:00,181.44,181.64,181.29,181.4,631067.0,180.3646,180.5634,180.2155,180.3248,631067.0
2024-02-26 09:55:00,181.41,181.55,181.33,181.52,412383.0,180.3348,180.474,180.2553,180.4441,412383.0
2024-02-26 10:00:00,181.52,181.71,181.2,181.56,670903.0,180.4441,180.633,180.126,180.4839,670903.0
2024-02-26 10:05:00,181.56,181.69,181.49,181.59,300177.0,180.4839,180.6131,180.4143,180.5137,300177.0
2024-02-26 10:10:00,181.58,181.85,181.52,181.62,386826.0,180.5038,180.7722,180.4441,180.5435,386826.0
2024-02-26 10:15:00,181.61,181.67,181.4,181.4,358415.0,180.5336,180.5932,180.3248,180.3248,358415.0
2024-02-26 10:20:00,181.4,181.67,181.34,181.63,386360.0,180.3248,180.5932,180.2652,180.5535,386360.0
2024-02-26 10:25:00,181.63,181.7,181.53,181.6,331065.0,180.5535,180.6231,180.4541,180.5237,331065.0
2024-02-26 10:30:00,181.61,181.85,181.47,181.7,319077.0,180.5336,180.7722,180.3944,180.6231,319077.0
2024-02-26 10:35:00,181.71,181.8,181.58,181.61,336321.0,180.633,180.7225,180.5038,180.5336,336321.0
2024-02-26 10:40:00,181.59,181.67,181.48,181.55,359136.0,180.5137,180.5932,180.4044,180.474,359136.0
2024-02-26 10:45:00,181.54,181.58,181.38,181.42,306452.0,180.464,180.5038,180.305,180.3447,306452.0
2024-02-26 10:50:00,181.42,181.54,181.38,181.5,279852.0,180.3447,180.464,180.305,180.4243,279852.0
2024-02-26 10:55:00,181.52,181.52,181.24,181.24,360121.0,180.4441,180.4441,180.1658,180.1658,360121.0
2024-02-26 11:00:00,181.24,181.27,181.04,181.07,444734.0,180.1658,180.1956,179.967,179.9968,444734.0
2024-02-26 11:05:00,181.07,181.1,180.86,180.99,548462.0,179.9968,180.0266,179.788,179.9173,548462.0
2024-02-26 11:10:00,180.99,181.2,180.95,181.12,413028.0,179.9173,180.126,179.8775,180.0465,413028.0
2024-02-26 11:15:00,181.12,181.26,181.05,181.06,370647.0,180.0465,180.1857,179.9769,179.9869,370647.0
2024-02-26 11:20:00,181.06,181.07,180.78,180.81,380513.0,179.9869,179.9968,179.7085,179.7383,380513.0
2024-02-26 11:25:00,180.8,180.98,180.74,180.94,402856.0,179.7284,179.9073,179.6688,179.8676,402856.0
2024-02-26 11:30:00,180.94,181.08,180.92,181.03,313671.0,179.8676,180.0067,179.8477,179.957,313671.0
2024-02-26 11:35:00,181.02,181.13,180.96,181.1,301235.0,179.9471,180.0564,179.8875,180.0266,301235.0
2024-02-26 11:40:00,181.1,181.21,181.09,181.17,288455.0,180.0266,180.136,180.0167,180.0962,288455.0
2024-02-26 11:45:00,181.17,181.2,181.07,181.16,244664.0,180.0962,180.126,179.9968,180.0863,244664.0
2024-02-26 11:50:00,181.15,181.26,181.14,181.23,266754.0,180.0763,180.1857,180.0664,180.1559,266754.0
2024-02-26 11:55:00,181.24,181.25,181.14,181.21,180386.0,180.1658,180.1757,180.0664,180.136,180386.0
2024-02-26 12:00:00,181.21,181.21,180.94,180.98,307039.0,180.136,180.136,179.8676,179.9073,307039.0
2024-02-26 12:05:00,180.98,181.03,180.9,180.97,203973.0,179.9073,179.957,179.8278,179.8974,203973.0
2024-02-26 12:10:00,180.95,181.08,180.94,181.03,197315.0,179.8775,180.0067,179.8676,179.957,197315.0
2024-02-26 12:15:00,181.03,181.03,180.89,180.89,209344.0,179.957,179.957,179.8179,179.8179,209344.0
2024-02-26 12:20:00,180.9,181.03,180.83,181.01,319150.0,179.8278,179.957,179.7582,179.9372,319150.0
2024-02-26 12:25:00,181.02,181.02,180.87,180.97,151454.0,179.9471,179.9471,179.798,179.8974,151454.0
2024-02-26 12:30:00,180.97,181.01,180.84,180.87,220439.0,179.8974,179.9372,179.7682,179.798,220439.0
2024-02-26 12:35:00,180.87,180.87,180.76,180.81,237021.0,179.798,179.798,179.6886,179.7383,237021.0
2024-02-26 12:40:00,180.82,180.87,180.77,180.78,217799.0,179.7483,179.798,179.6986,179.7085,217799.0
2024-02-26 12:45:00,180.77,180.8,180.65,180.74,264808.0,179.6986,179.7284,179.5793,179.6688,264808.0
2024-02-26 12:50:00,180.74,180.79,180.69,180.78,190187.0,179.6688,179.7185,179.6191,179.7085,190187.0
2024-02-26 12:55:00,180.78,180.81,180.74,180.81,225865.0,179.7085,179.7383,179.6688,179.7383,225865.0
2024-02-26 13:00:00,180.81,180.98,180.71,180.96,313860.0,179.7383,179.9073,179.6389,179.8875,313860.0
2024-02-26 13:05:00,180.97,181.17,180.96,181.14,279198.0,179.8974,180.0962,179.8875,180.0664,279198.0
2024-02-26 13:10:00,181.15,181.33,181.15,181.32,260198.0,180.0763,180.2553,180.0763,180.2453,260198.0
2024-02-26 13:15:00,181.31,181.33,181.17,181.22,291662.0,180.2354,180.2553,180.0962,180.1459,291662.0
2024-02-26 13:20:00,181.22,181.22,181.05,181.11,328846.0,180.1459,180.1459,179.9769,180.0366,328846.0
2024-02-26 13:25:00,181.1,181.1,180.88,180.99,240825.0,180.0266,180.0266,179.8079,179.9173,240825.0
2024-02-26 13:30:00,180.99,181.05,180.89,180.93,258538.0,179.9173,179.9769,179.8179,179.8576,258538.0
2024-02-26 13:35:00,180.94,180.99,180.85,180.97,239232.0,179.8676,179.9173,179.7781,179.8974,239232.0
2024-02-26 13:40:00,180.96,181.13,180.96,181.13,257954.0,179.8875,180.0564,179.8875,180.0564,257954.0
2024-02-26 13:45:00,181.13,181.21,181.11,181.14,258868.0,180.0564,180.136,180.0366,180.0664,258868.0
2024-02-26 13:50:00,181.14,181.29,181.05,181.27,287667.0,180.0664,180.2155,179.9769,180.1956,287667.0
2024-02-26 13:55:00,181.27,181.39,181.27,181.39,176328.0,180.1956,180.3149,180.1956,180.3149,176328.0
2024-02-26 14:00:00,181.39,181.61,181.38,181.57,336379.0,180.3149,180.5336,180.305,180.4938,336379.0
2024-02-26 14:05:00,181.58,181.73,181.52,181.68,306640.0,180.5038,180.6529,180.4441,180.6032,306640.0
2024-02-26 14:10:00,181.68,181.69,181.34,181.35,380651.0,180.6032,180.6131,180.2652,180.2751,380651.0
2024-02-26 14:15:00,181.35,181.42,181.33,181.38,223781.0,180.2751,180.3447,180.2553,180.305,223781.0
2024-02-26 14:20:00,181.38,181.68,181.36,181.68,237467.0,180.305,180.6032,180.2851,180.6032,237467.0
2024-02-26 14:25:00,181.68,181.73,181.54,181.71,254838.0,180.6032,180.6529,180.464,180.633,254838.0
2024-02-26 14:30:00,181.71,181.78,181.58,181.61,279748.0,180.633,180.7026,180.5038,180.5336,279748.0
2024-02-26 14:35:00,181.61,181.66,181.55,181.66,215590.0,180.5336,180.5833,180.474,180.5833,215590.0
2024-02-26 14:40:00,181.66,181.71,181.48,181.6,156627.0,180.5833,180.633,180.4044,180.5237,156627.0
2024-02-26 14:45:00,181.6,181.7,181.55,181.61,160948.0,180.5237,180.6231,180.474,180.5336,160948.0
2024-02-26 14:50:00,181.61,181.69,181.56,181.56,195811.0,180.5336,180.6131,180.4839,180.4839,195811.0
2024-02-26 14:55:00,181.56,181.59,181.48,181.49,159857.0,180.4839,180.5137,180.4044,180.4143,159857.0
2024-02-26 15:00:00,181.5,181.55,181.45,181.55,195300.0,180.4243,180.474,180.3746,180.474,195300.0
2024-02-26 15:05:00,181.55,181.61,181.41,181.49,231379.0,180.474,180.5336,180.3348,180.4143,231379.0
2024-02-26 15:10:00,181.49,181.56,181.39,181.43,359419.0,180.4143,180.4839,180.3149,180.3547,359419.0
2024-02-26 15:15:00,181.42,181.53,181.32,181.34,262295.0,180.3447,180.4541,180.2453,180.2652,262295.0
2024-02-26 15:20:00,181.34,181.39,181.26,181.34,269953.0,180.2652,180.3149,180.1857,180.2652,269953.0
2024-02-26 15:25:00,181.34,181.42,181.3,181.38,264724.0,180.2652,180.3447,180.2254,180.305,264724.0
2024-02-26 15:30:00,181.38,181.42,181.15,181.23,313049.0,180.305,180.3447,180.0763,180.1559,313049.0
2024-02-26 15:35:00,181.23,181.31,181.15,181.25,245644.0,180.1559,180.2354,180.0763,180.1757,245644.0
2024-02-26 15:40:00,181.25,181.27,181.07,181.13,359942.0,180.1757,180.1956,179.9968,180.0564,359942.0
2024-02-26 15:45:00,181.12,181.3,181.07,181.27,425771.0,180.0465,180.2254,179.9968,180.1956,425771.0
2024-02-26 15:50:00,181.28,181.47,181.21,181.33,612247.0,180.2056,180.3944,180.136,180.2553,612247.0
2024-02-26 15:55:00,181.33,181.34,181.13,181.15,1339001.0,180.2553,180.2652,180.0564,180.0763,1339001.0
2024-02-27 09:30:00,181.09,181.54,180.83,180.85,1400047.0,180.0167,180.464,179.7582,179.7781,1400047.0
2024-02-27 09:35:00,180.85,180.96,180.7,180.75,506007.0,179.7781,179.8875,179.629,179.6787,506007.0
2024-02-27 09:40:00,180.75,180.76,180.3,180.41,822780.0,179.6787,179.6886,179.2314,179.3407,822780.0
2024-02-27 09:45:00,180.41,180.69,180.36,180.68,607731.0,179.3407,179.6191,179.291,179.6091,607731.0
2024-02-27 09:50:00,180.68,180.81,180.54,180.8,431074.0,179.6091,179.7383,179.4699,179.7284,431074.0
2024-02-27 09:55:00,180.78,180.98,180.76,180.93,339191.0,179.7085,179.9073,179.6886,179.8576,339191.0
2024-02-27 10:00:00,180.93,181.09,180.76,180.89,548010.0,179.8576,180.0167,179.6886,179.8179,548010.0
2024-02-27 10:05:00,180.9,181.28,180.71,181.22,407328.0,179.8278,180.2056,179.6389,180.1459,407328.0
2024-02-27 10:10:00,181.23,181.24,180.89,181.07,309093.0,180.1559,180.1658,179.8179,179.9968,309093.0
2024-02-27 10:15:00,181.07,181.49,180.92,181.49,421440.0,179.9968,180.4143,179.8477,180.4143,421440.0
2024-02-27 10:20:00,181.49,181.67,181.25,181.34,497768.0,180.4143,180.5932,180.1757,180.2652,497768.0
2024-02-27 10:25:00,181.34,181.35,181.05,181.17,239830.0,180.2652,180.2751,179.9769,180.0962,239830.0
2024-02-27 10:30:00,181.16,181.24,181.08,181.16,234218.0,180.0863,180.1658,180.0067,180.0863,234218.0
2024-02-27 10:35:00,181.16,181.27,181.03,181.04,284584.0,180.0863,180.1956,179.957,179.967,284584.0
2024-02-27 10:40:00,181.03,181.1,180.8,180.86,398612.0,179.957,180.0266,179.7284,179.788,398612.0
2024-02-27 10:45:00,180.86,181.15,180.76,181.05,326198.0,179.788,180.0763,179.6886,179.9769,326198.0
2024-02-27 10:50:00,181.05,181.23,181.03,181.09,238906.0,179.9769,180.1559,179.957,180.0167,238906.0
2024-02-27 10:55:00,181.09,181.2,181.04,181.08,201904.0,180.0167,180.126,179.967,180.0067,201904.0
2024-02-27 11:00:00,181.09,181.1,180.92,181.02,227278.0,180.0167,180.0266,179.8477,179.9471,227278.0
2024-02-27 11:05:00,181.03,181.12,180.89,180.97,206533.0,179.957,180.0465,179.8179,179.8974,206533.0
2024-02-27 11:10:00,180.97,181.09,180.93,181.05,185701.0,179.8974,180.0167,179.8576,179.9769,185701.0
2024-02-27 11:15:00,181.04,181.05,180.81,180.83,236344.0,179.967,179.9769,179.7383,179.7582,236344.0
2024-02-27 11:20:00,180.83,180.9,180.78,180.89,188401.0,179.7582,179.8278,179.7085,179.8179,188401.0
2024-02-27 11:25:00,180.89,181.04,180.84,180.86,279144.0,179.8179,179.967,179.7682,179.788,279144.0
2024-02-27 11:30:00,180.86,180.97,180.78,180.94,174817.0,179.788,179.8974,179.7085,179.8676,174817.0
2024-02-27 11:35:00,180.94,180.94,180.72,180.85,180146.0,179.8676,179.8676,179.6489,179.7781,180146.0
2024-02-27 11:40:00,180.85,180.89,180.73,180.76,181506.0,179.7781,179.8179,179.6588,179.6886,181506.0
2024-02-27 11:45:00,180.75,180.85,180.73,180.75,140564.0,179.6787,179.7781,179.6588,179.6787,140564.0
2024-02-27 11:50:00,180.75,180.89,180.74,180.83,174966.0,179.6787,179.8179,179.6688,179.7582,174966.0
2024-02-27 11:55:00,180.84,180.9,180.79,180.82,164287.0,179.7682,179.8278,179.7185,179.7483,164287.0
2024-02-27 12:00:00,180.82,180.93,180.78,180.92,203166.0,179.7483,179.8576,179.7085,179.8477,203166.0
2024-02-27 12:05:00,180.92,181.02,180.87,180.89,204405.0,179.8477,179.9471,179.798,179.8179,204405.0
2024-02-27 12:10:00,180.89,180.91,180.78,180.79,165268.0,179.8179,179.8378,179.7085,179.7185,165268.0
2024-02-27 12:15:00,180.78,180.82,180.58,180.63,229060.0,179.7085,179.7483,179.5097,179.5594,229060.0
2024-02-27 12:20:00,180.63,180.73,180.55,180.58,251705.0,179.5594,179.6588,179.4799,179.5097,251705.0
2024-02-27 12:25:00,180.58,180.77,180.56,180.69,181722.0,179.5097,179.6986,179.4898,179.6191,181722.0
2024-02-27 12:30:00,180.69,180.79,180.65,180.68,171354.0,179.6191,179.7185,179.5793,179.6091,171354.0
2024-02-27 12:35:00,180.68,180.69,180.55,180.58,166898.0,179.6091,179.6191,179.4799,179.5097,166898.0
2024-02-27 12:40:00,180.58,180.61,180.49,180.53,228515.0,179.5097,179.5395,179.4202,179.46,228515.0
2024-02-27 12:45:00,180.53,180.57,180.43,180.44,177448.0,179.46,179.4998,179.3606,179.3705,177448.0
2024-02-27 12:50:00,180.43,180.44,180.34,180.37,261756.0,179.3606,179.3705,179.2711,179.301,261756.0
2024-02-27 12:55:00,180.36,180.36,180.11,180.18,345685.0,179.291,179.291,179.0425,179.1121,345685.0
2024-02-27 13:00:00,180.18,180.35,180.09,180.31,366120.0,179.1121,179.2811,179.0226,179.2413,366120.0
2024-02-27 13:05:00,180.31,180.34,180.18,180.27,235599.0,179.2413,179.2711,179.1121,179.2015,235599.0
2024-02-27 13:10:00,180.27,180.39,180.23,180.26,230099.0,179.2015,179.3208,179.1618,179.1916,230099.0
2024-02-27 13:15:00,180.26,180.28,180.09,180.09,257443.0,179.1916,179.2115,179.0226,179.0226,257443.0
2024-02-27 13:20:00,180.1,180.42,180.09,180.32,257350.0,179.0326,179.3507,179.0226,179.2512,257350.0
2024-02-27 13:25:00,180.33,180.37,180.04,180.07,256882.0,179.2612,179.301,178.9729,179.0027,256882.0
2024-02-27 13:30:00,180.07,180.18,180.03,180.16,257829.0,179.0027,179.1121,178.963,179.0922,257829.0
2024-02-27 13:35:00,180.15,180.21,180.1,180.2,201708.0,179.0823,179.1419,179.0326,179.132,201708.0
2024-02-27 13:40:00,180.21,180.25,180.1,180.17,166584.0,179.1419,179.1817,179.0326,179.1021,166584.0
2024-02-27 13:45:00,180.17,180.25,180.15,180.24,154466.0,179.1021,179.1817,179.0823,179.1717,154466.0
2024-02-27 13:50:00,180.24,180.29,180.13,180.18,236032.0,179.1717,179.2214,179.0624,179.1121,236032.0
2024-02-27 13:55:00,180.18,180.49,179.56,180.46,857598.0,179.1121,179.4202,178.4958,179.3904,857598.0
2024-02-27 14:00:00,180.47,181.21,180.43,180.7,1609432.0,179.4004,180.136,179.3606,179.629,1609432.0
2024-02-27 14:05:00,180.7,180.93,180.54,180.87,476378.0,179.629,179.8576,179.4699,179.798,476378.0
2024-02-27 14:10:00,180.87,181.55,180.87,181.55,794116.0,179.798,180.474,179.798,180.474,794116.0
2024-02-27 14:15:00,181.56,182.17,181.39,182.15,1853181.0,180.4839,181.0903,180.3149,181.0704,1853181.0
2024-02-27 14:20:00,182.17,182.29,181.75,182.28,918836.0,181.0903,181.2096,180.6728,181.1996,918836.0
2024-02-27 14:25:00,182.29,182.6,182.08,182.6,985331.0,181.2096,181.5177,181.0008,181.5177,985331.0
2024-02-27 14:30:00,182.6,183.93,182.58,183.82,2445751.0,181.5177,182.8399,181.4979,182.7305,2445751.0
2024-02-27 14:35:00,183.82,183.91,183.18,183.48,1426714.0,182.7305,182.82,182.0943,182.3925,1426714.0
2024-02-27 14:40:00,183.49,183.75,183.01,183.06,975629.0,182.4025,182.6609,181.9253,181.975,975629.0
2024-02-27 14:45:00,183.06,183.08,182.68,182.88,895305.0,181.975,181.9949,181.5973,181.7961,895305.0
2024-02-27 14:50:00,182.89,182.93,182.6,182.67,634488.0,181.806,181.8458,181.5177,181.5873,634488.0
2024-02-27 14:55:00,182.67,182.99,182.66,182.95,672410.0,181.5873,181.9054,181.5774,181.8657,672410.0
2024-02-27 15:00:00,182.95,182.99,182.77,182.81,536350.0,181.8657,181.9054,181.6867,181.7265,536350.0
2024-02-27 15:05:00,182.81,182.88,182.69,182.81,403709.0,181.7265,181.7961,181.6072,181.7265,403709.0
2024-02-27 15:10:00,182.81,183.0,182.52,182.56,652401.0,181.7265,181.9154,181.4382,181.478,652401.0
2024-02-27 15:15:00,182.56,182.58,182.18,182.24,680850.0,181.478,181.4979,181.1002,181.1599,680850.0
2024-02-27 15:20:00,182.24,182.68,182.18,182.65,854616.0,181.1599,181.5973,181.1002,181.5674,854616.0
2024-02-27 15:25:00,182.63,182.74,182.52,182.61,558836.0,181.5476,181.6569,181.4382,181.5277,558836.0
2024-02-27 15:30:00,182.6,182.64,182.31,182.32,563276.0,181.5177,181.5575,181.2295,181.2394,563276.0
2024-02-27 15:35:00,182.32,182.51,182.28,182.49,521362.0,181.2394,181.4283,181.1996,181.4084,521362.0
2024-02-27 15:40:00,182.49,182.53,182.29,182.51,490623.0,181.4084,181.4482,181.2096,181.4283,490623.0
2024-02-27 15:45:00,182.5,182.67,182.46,182.61,721769.0,181.4183,181.5873,181.3786,181.5277,721769.0
2024-02-27 15:50:00,182.61,182.7,182.35,182.53,962815.0,181.5277,181.6171,181.2692,181.4482,962815.0
2024-02-27 15:55:00,182.53,182.75,182.39,182.63,2230712.0,181.4482,181.6668,181.309,181.5476,2230712.0
2024-02-28 09:30:00,182.57,183.12,181.75,181.82,1574128.0,181.4879,182.0347,180.6728,180.7424,1574128.0
2024-02-28 09:35:00,181.82,182.36,181.81,182.07,791968.0,180.7424,181.2792,180.7324,180.9909,791968.0
2024-02-28 09:40:00,182.09,182.13,181.8,181.84,583013.0,181.0108,181.0505,180.7225,180.7622,583013.0
2024-02-28 09:45:00,181.83,182.03,181.68,181.68,557262.0,180.7523,180.9511,180.6032,180.6032,557262.0
2024-02-28 09:50:00,181.69,181.7,181.15,181.23,1136342.0,180.6131,180.6231,180.0763,180.1559,1136342.0
2024-02-28 09:55:00,181.22,181.41,181.12,181.3,669915.0,180.1459,180.3348,180.0465,180.2254,669915.0
2024-02-28 10:00:00,181.3,181.63,181.11,181.48,631395.0,180.2254,180.5535,180.0366,180.4044,631395.0
2024-02-28 10:05:00,181.48,181.75,181.37,181.73,440908.0,180.4044,180.6728,180.295,180.6529,440908.0
2024-02-28 10:10:00,181.74,181.89,181.48,181.49,616192.0,180.6628,180.8119,180.4044,180.4143,616192.0
2024-02-28 10:15:00,181.5,181.73,181.41,181.64,416432.0,180.4243,180.6529,180.3348,180.5634,416432.0
2024-02-28 10:20:00,181.65,181.76,181.36,181.37,408064.0,180.5734,180.6827,180.2851,180.295,408064.0
2024-02-28 10:25:00,181.38,181.42,181.16,181.16,513783.0,180.305,180.3447,180.0863,180.0863,513783.0
2024-02-28 10:30:00,181.16,181.29,181.03,181.08,590585.0,180.0863,180.2155,179.957,180.0067,590585.0
2024-02-28 10:35:00,181.09,181.21,180.96,181.15,534317.0,180.0167,180.136,179.8875,180.0763,534317.0
2024-02-28 10:40:00,181.15,181.36,181.02,181.24,364523.0,180.0763,180.2851,179.9471,180.1658,364523.0
2024-02-28 10:45:00,181.23,181.26,181.04,181.09,381039.0,180.1559,180.1857,179.967,180.0167,381039.0
2024-02-28 10:50:00,181.09,181.22,181.02,181.11,313125.0,180.0167,180.1459,179.9471,180.0366,313125.0
2024-02-28 10:55:00,181.12,181.49,181.11,181.3,469734.0,180.0465,180.4143,180.0366,180.2254,469734.0
2024-02-28 11:00:00,181.31,181.59,181.28,181.49,464611.0,180.2354,180.5137,180.2056,180.4143,464611.0
2024-02-28 11:05:00,181.49,181.57,181.35,181.44,433512.0,180.4143,180.4938,180.2751,180.3646,433512.0
2024-02-28 11:10:00,181.44,181.6,181.4,181.56,299199.0,180.3646,180.5237,180.3248,180.4839,299199.0
2024-02-28 11:15:00,181.56,181.72,181.55,181.65,351336.0,180.4839,180.643,180.474,180.5734,351336.0
2024-02-28 11:20:00,181.65,181.77,181.56,181.61,276391.0,180.5734,180.6927,180.4839,180.5336,276391.0
2024-02-28 11:25:00,181.61,181.67,181.5,181.6,314587.0,180.5336,180.5932,180.4243,180.5237,314587.0
2024-02-28 11:30:00,181.62,181.67,181.3,181.35,328780.0,180.5435,180.5932,180.2254,180.2751,328780.0
2024-02-28 11:35:00,181.36,181.37,181.15,181.21,418335.0,180.2851,180.295,180.0763,180.136,418335.0
2024-02-28 11:40:00,181.21,181.38,181.16,181.27,346669.0,180.136,180.305,180.0863,180.1956,346669.0
2024-02-28 11:45:00,181.27,181.41,181.23,181.38,244096.0,180.1956,180.3348,180.1559,180.305,244096.0
2024-02-28 11:50:00,181.38,181.46,181.23,181.24,292364.0,180.305,180.3845,180.1559,180.1658,292364.0
2024-02-28 11:55:00,181.23,181.3,181.19,181.24,247660.0,180.1559,180.2254,180.1161,180.1658,247660.0
2024-02-28 12:00:00,181.24,181.41,181.15,181.32,308335.0,180.1658,180.3348,180.0763,180.2453,308335.0
2024-02-28 12:05:00,181.32,181.33,181.05,181.05,285396.0,180.2453,180.2553,179.9769,179.9769,285396.0
2024-02-28 12:10:00,181.05,181.08,180.91,180.97,537525.0,179.9769,180.0067,179.8378,179.8974,537525.0
2024-02-28 12:15:00,180.98,180.98,180.8,180.81,352346.0,179.9073,179.9073,179.7284,179.7383,352346.0
2024-02-28 12:20:00,180.81,181.26,180.68,181.04,1043607.0,179.7383,180.1857,179.6091,179.967,1043607.0
2024-02-28 12:25:00,181.03,181.11,180.6,180.7,981388.0,179.957,180.0366,179.5296,179.629,981388.0
2024-02-28 12:30:00,180.7,180.71,180.38,180.4,540071.0,179.629,179.6389,179.3109,179.3308,540071.0
2024-02-28 12:35:00,180.4,180.49,180.25,180.27,352837.0,179.3308,179.4202,179.1817,179.2015,352837.0
2024-02-28 12:40:00,180.28,180.42,180.23,180.38,600014.0,179.2115,179.3507,179.1618,179.3109,600014.0
2024-02-28 12:45:00,180.37,180.47,180.24,180.42,483755.0,179.301,179.4004,179.1717,179.3507,483755.0
2024-02-28 12:50:00,180.42,180.46,180.19,180.22,361203.0,179.3507,179.3904,179.122,179.1518,361203.0
2024-02-28 12:55:00,180.2,180.32,180.19,180.22,370506.0,179.132,179.2512,179.122,179.1518,370506.0
2024-02-28 13:00:00,180.21,180.27,180.14,180.19,414396.0,179.1419,179.2015,179.0723,179.122,414396.0
2024-02-28 13:05:00,180.19,180.26,180.13,180.23,326312.0,179.122,179.1916,179.0624,179.1618,326312.0
2024-02-28 13:10:00,180.23,180.47,180.19,180.38,403994.0,179.1618,179.4004,179.122,179.3109,403994.0
2024-02-28 13:15:00,180.39,180.59,180.36,180.45,464817.0,179.3208,179.5196,179.291,179.3805,464817.0
2024-02-28 13:20:00,180.46,180.61,180.43,180.61,270617.0,179.3904,179.5395,179.3606,179.5395,270617.0
2024-02-28 13:25:00,180.61,180.69,180.48,180.6,383921.0,179.5395,179.6191,179.4103,179.5296,383921.0
2024-02-28 13:30:00,180.61,180.77,180.59,180.75,291041.0,179.5395,179.6986,179.5196,179.6787,291041.0
2024-02-28 13:35:00,180.76,180.83,180.71,180.83,270524.0,179.6886,179.7582,179.6389,179.7582,270524.0
2024-02-28 13:40:00,180.83,180.88,180.73,180.75,209512.0,179.7582,179.8079,179.6588,179.6787,209512.0
2024-02-28 13:45:00,180.75,180.84,180.64,180.66,316605.0,179.6787,179.7682,179.5694,179.5892,316605.0
2024-02-28 13:50:00,180.65,180.68,180.59,180.64,252921.0,179.5793,179.6091,179.5196,179.5694,252921.0
2024-02-28 13:55:00,180.64,180.88,180.63,180.88,281034.0,179.5694,179.8079,179.5594,179.8079,281034.0
2024-02-28 14:00:00,180.88,180.93,180.78,180.78,310005.0,179.8079,179.8576,179.7085,179.7085,310005.0
2024-02-28 14:05:00,180.78,180.78,180.59,180.76,336859.0,179.7085,179.7085,179.5196,179.6886,336859.0
2024-02-28 14:10:00,180.75,180.8,180.57,180.61,282869.0,179.6787,179.7284,179.4998,179.5395,282869.0
2024-02-28 14:15:00,180.61,180.83,180.53,180.74,289237.0,179.5395,179.7582,179.46,179.6688,289237.0
2024-02-28 14:20:00,180.74,180.83,180.67,180.73,169348.0,179.6688,179.7582,179.5992,179.6588,169348.0
2024-02-28 14:25:00,180.74,180.77,180.61,180.62,164243.0,179.6688,179.6986,179.5395,179.5495,164243.0
2024-02-28 14:30:00,180.61,180.62,180.51,180.54,207303.0,179.5395,179.5495,179.4401,179.4699,207303.0
2024-02-28 14:35:00,180.54,180.55,180.39,180.48,300228.0,179.4699,179.4799,179.3208,179.4103,300228.0
2024-02-28 14:40:00,180.47,180.47,180.35,180.44,236987.0,179.4004,179.4004,179.2811,179.3705,236987.0
2024-02-28 14:45:00,180.44,180.57,180.39,180.53,258604.0,179.3705,179.4998,179.3208,179.46,258604.0
2024-02-28 14:50:00,180.52,180.67,180.45,180.65,394608.0,179.4501,179.5992,179.3805,179.5793,394608.0
2024-02-28 14:55:00,180.64,180.75,180.61,180.72,290597.0,179.5694,179.6787,179.5395,179.6489,290597.0
2024-02-28 15:00:00,180.72,180.86,180.7,180.78,273609.0,179.6489,179.788,179.629,179.7085,273609.0
2024-02-28 15:05:00,180.78,180.83,180.67,180.74,260972.0,179.7085,179.7582,179.5992,179.6688,260972.0
2024-02-28 15:10:00,180.73,180.76,180.67,180.7,277136.0,179.6588,179.6886,179.5992,179.629,277136.0
2024-02-28 15:15:00,180.68,180.7,180.59,180.67,309928.0,179.6091,179.629,179.5196,179.5992,309928.0
2024-02-28 15:20:00,180.67,180.79,180.54,180.75,382892.0,179.5992,179.7185,179.4699,179.6787,382892.0
2024-02-28 15:25:00,180.75,180.86,180.71,180.84,303375.0,179.6787,179.788,179.6389,179.7682,303375.0
2024-02-28 15:30:00,180.84,181.12,180.83,181.11,551901.0,179.7682,180.0465,179.7582,180.0366,551901.0
2024-02-28 15:35:00,181.11,181.17,181.04,181.15,457144.0,180.0366,180.0962,179.967,180.0763,457144.0
2024-02-28 15:40:00,181.14,181.31,181.11,181.13,675548.0,180.0664,180.2354,180.0366,180.0564,675548.0
2024-02-28 15:45:00,181.15,181.18,180.93,181.04,585769.0,180.0763,180.1062,179.8576,179.967,585769.0
2024-02-28 15:50:00,181.03,181.09,180.91,180.99,684204.0,179.957,180.0167,179.8378,179.9173,684204.0
2024-02-28 15:55:00,181.0,181.47,180.99,181.42,1809771.0,179.9272,180.3944,179.9173,180.3447,1809771.0
2024-02-29 09:30:00,181.26,182.57,181.17,182.09,2053993.0,180.1857,181.4879,180.0962,181.0108,2053993.0
2024-02-29 09:35:00,182.11,182.39,181.49,181.51,853843.0,181.0306,181.309,180.4143,180.4342,853843.0
2024-02-29 09:40:00,181.51,181.69,181.18,181.65,1134715.0,180.4342,180.6131,180.1062,180.5734,1134715.0
2024-02-29 09:45:00,181.64,181.85,181.38,181.58,809649.0,180.5634,180.7722,180.305,180.5038,809649.0
2024-02-29 09:50:00,181.59,181.72,181.5,181.58,522144.0,180.5137,180.643,180.4243,180.5038,522144.0
2024-02-29 09:55:00,181.57,181.98,181.44,181.5,753693.0,180.4938,180.9014,180.3646,180.4243,753693.0
2024-02-29 10:00:00,181.5,182.14,181.48,181.9,796570.0,180.4243,181.0605,180.4044,180.8219,796570.0
2024-02-29 10:05:00,181.9,182.07,181.58,181.66,573696.0,180.8219,180.9909,180.5038,180.5833,573696.0
2024-02-29 10:10:00,181.65,181.65,181.29,181.45,838880.0,180.5734,180.5734,180.2155,180.3746,838880.0
2024-02-29 10:15:00,181.45,181.59,181.33,181.5,617947.0,180.3746,180.5137,180.2553,180.4243,617947.0
2024-02-29 10:20:00,181.51,181.79,181.46,181.56,614288.0,180.4342,180.7125,180.3845,180.4839,614288.0
2024-02-29 10:25:00,181.56,181.74,181.44,181.62,539022.0,180.4839,180.6628,180.3646,180.5435,539022.0
2024-02-29 10:30:00,181.63,181.71,181.44,181.69,487801.0,180.5535,180.633,180.3646,180.6131,487801.0
2024-02-29 10:35:00,181.7,181.71,181.49,181.5,385717.0,180.6231,180.633,180.4143,180.4243,385717.0
2024-02-29 10:40:00,181.51,181.52,180.96,181.03,740130.0,180.4342,180.4441,179.8875,179.957,740130.0
2024-02-29 10:45:00,181.04,181.29,180.95,181.26,594493.0,179.967,180.2155,179.8775,180.1857,594493.0
2024-02-29 10:50:00,181.26,181.34,180.83,180.89,581272.0,180.1857,180.2652,179.7582,179.8179,581272.0
2024-02-29 10:55:00,180.88,180.97,180.71,180.95,529223.0,179.8079,179.8974,179.6389,179.8775,529223.0
2024-02-29 11:00:00,180.96,180.97,180.71,180.77,426637.0,179.8875,179.8974,179.6389,179.6986,426637.0
2024-02-29 11:05:00,180.77,180.89,180.63,180.65,437878.0,179.6986,179.8179,179.5594,179.5793,437878.0
2024-02-29 11:10:00,180.65,180.74,180.52,180.64,463268.0,179.5793,179.6688,179.4501,179.5694,463268.0
2024-02-29 11:15:00,180.63,180.65,180.51,180.62,448039.0,179.5594,179.5793,179.4401,179.5495,448039.0
2024-02-29 11:20:00,180.61,180.63,180.49,180.6,444898.0,179.5395,179.5594,179.4202,179.5296,444898.0
2024-02-29 11:25:00,180.61,180.72,180.42,180.43,474703.0,179.5395,179.6489,179.3507,179.3606,474703.0
2024-02-29 11:30:00,180.43,180.43,180.21,180.22,492446.0,179.3606,179.3606,179.1419,179.1518,492446.0
2024-02-29 11:35:00,180.23,180.39,179.75,179.79,976379.0,179.1618,179.3208,178.6846,178.7244,976379.0
2024-02-29 11:40:00,179.8,179.91,179.53,179.81,929898.0,178.7343,178.8437,178.4659,178.7443,929898.0
2024-02-29 11:45:00,179.8,179.98,179.63,179.93,613923.0,178.7343,178.9133,178.5653,178.8636,613923.0
2024-02-29 11:50:00,179.94,180.2,179.88,180.12,598522.0,178.8735,179.132,178.8139,179.0524,598522.0
2024-02-29 11:55:00,180.13,180.17,179.98,180.11,454821.0,179.0624,179.1021,178.9133,179.0425,454821.0
2024-02-29 12:00:00,180.11,180.31,180.01,180.16,469131.0,179.0425,179.2413,178.9431,179.0922,469131.0
2024-02-29 12:05:00,180.16,180.24,180.05,180.11,388703.0,179.0922,179.1717,178.9828,179.0425,388703.0
2024-02-29 12:10:00,180.11,180.25,180.07,180.16,309105.0,179.0425,179.1817,179.0027,179.0922,309105.0
2024-02-29 12:15:00,180.17,180.2,179.97,180.08,384366.0,179.1021,179.132,178.9033,179.0127,384366.0
2024-02-29 12:20:00,180.09,180.16,179.98,180.01,337578.0,179.0226,179.0922,178.9133,178.9431,337578.0
2024-02-29 12:25:00,180.02,180.05,179.8,179.82,498903.0,178.953,178.9828,178.7343,178.7542,498903.0
2024-02-29 12:30:00,179.82,179.88,179.7,179.72,444835.0,178.7542,178.8139,178.6349,178.6548,444835.0
2024-02-29 12:35:00,179.73,179.83,179.65,179.81,449551.0,178.6647,178.7642,178.5852,178.7443,449551.0
2024-02-29 12:40:00,179.81,179.88,179.75,179.77,446108.0,178.7443,178.8139,178.6846,178.7045,446108.0
2024-02-29 12:45:00,179.77,179.86,179.67,179.85,435429.0,178.7045,178.794,178.6051,178.784,435429.0
2024-02-29 12:50:00,179.84,180.1,179.69,180.08,529437.0,178.7741,179.0326,178.625,179.0127,529437.0
2024-02-29 12:55:00,180.08,180.18,180.04,180.15,435339.0,179.0127,179.1121,178.9729,179.0823,435339.0
2024-02-29 13:00:00,180.15,180.43,180.14,180.41,489904.0,179.0823,179.3606,179.0723,179.3407,489904.0
2024-02-29 13:05:00,180.4,180.72,180.27,180.38,565976.0,179.3308,179.6489,179.2015,179.3109,565976.0
2024-02-29 13:10:00,180.38,180.6,180.35,180.56,328296.0,179.3109,179.5296,179.2811,179.4898,328296.0
2024-02-29 13:15:00,180.56,180.58,180.33,180.54,400997.0,179.4898,179.5097,179.2612,179.4699,400997.0
2024-02-29 13:20:00,180.53,180.63,180.43,180.54,402524.0,179.46,179.5594,179.3606,179.4699,402524.0
2024-02-29 13:25:00,180.53,180.54,180.36,180.38,366653.0,179.46,179.4699,179.291,179.3109,366653.0
2024-02-29 13:30:00,180.38,180.41,180.18,180.21,367005.0,179.3109,179.3407,179.1121,179.1419,367005.0
2024-02-29 13:35:00,180.21,180.32,180.07,180.15,415179.0,179.1419,179.2512,179.0027,179.0823,415179.0
2024-02-29 13:40:00,180.15,180.18,179.91,180.01,491825.0,179.0823,179.1121,178.8437,178.9431,491825.0
2024-02-29 13:45:00,180.01,180.02,179.68,179.77,546927.0,178.9431,178.953,178.615,178.7045,546927.0
2024-02-29 13:50:00,179.76,180.04,179.75,180.02,559006.0,178.6946,178.9729,178.6846,178.953,559006.0
2024-02-29 13:55:00,180.01,180.18,179.95,180.09,439330.0,178.9431,179.1121,178.8834,179.0226,439330.0
2024-02-29 14:00:00,180.09,180.25,179.98,180.11,423864.0,179.0226,179.1817,178.9133,179.0425,423864.0
2024-02-29 14:05:00,180.11,180.4,180.03,180.4,504741.0,179.0425,179.3308,178.963,179.3308,504741.0
2024-02-29 14:10:00,180.39,180.46,180.26,180.37,419229.0,179.3208,179.3904,179.1916,179.301,419229.0
2024-02-29 14:15:00,180.37,180.49,180.31,180.45,398700.0,179.301,179.4202,179.2413,179.3805,398700.0
2024-02-29 14:20:00,180.46,180.48,180.25,180.26,379463.0,179.3904,179.4103,179.1817,179.1916,379463.0
2024-02-29 14:25:00,180.25,180.26,180.02,180.11,372124.0,179.1817,179.1916,178.953,179.0425,372124.0
2024-02-29 14:30:00,180.12,180.24,180.07,180.19,322731.0,179.0524,179.1717,179.0027,179.122,322731.0
2024-02-29 14:35:00,180.19,180.21,180.12,180.15,244369.0,179.122,179.1419,179.0524,179.0823,244369.0
2024-02-29 14:40:00,180.16,180.16,179.93,179.94,438456.0,179.0922,179.0922,178.8636,178.8735,438456.0
2024-02-29 14:45:00,179.94,180.05,179.86,180.03,436359.0,178.8735,178.9828,178.794,178.963,436359.0
2024-02-29 14:50:00,180.03,180.1,180.02,180.09,428175.0,178.963,179.0326,178.953,179.0226,428175.0
2024-02-29 14:55:00,180.09,180.2,180.06,180.2,385332.0,179.0226,179.132,178.9928,179.132,385332.0
2024-02-29 15:00:00,180.2,180.33,180.19,180.29,421851.0,179.132,179.2612,179.122,179.2214,421851.0
2024-02-29 15:05:00,180.29,180.35,180.2,180.35,370766.0,179.2214,179.2811,179.132,179.2811,370766.0
2024-02-29 15:10:00,180.34,180.38,180.23,180.23,521977.0,179.2711,179.3109,179.1618,179.1618,521977.0
2024-02-29 15:15:00,180.24,180.37,180.19,180.34,546106.0,179.1717,179.301,179.122,179.2711,546106.0
2024-02-29 15:20:00,180.35,180.5,180.24,180.5,553629.0,179.2811,179.4302,179.1717,179.4302,553629.0
2024-02-29 15:25:00,180.5,180.7,180.48,180.59,656468.0,179.4302,179.629,179.4103,179.5196,656468.0
2024-02-29 15:30:00,180.59,180.65,180.36,180.5,638072.0,179.5196,179.5793,179.291,179.4302,638072.0
2024-02-29 15:35:00,180.5,180.57,180.41,180.46,493677.0,179.4302,179.4998,179.3407,179.3904,493677.0
2024-02-29 15:40:00,180.46,180.58,180.22,180.23,768686.0,179.3904,179.5097,179.1518,179.1618,768686.0
2024-02-29 15:45:00,180.23,180.36,180.05,180.07,1064783.0,179.1618,179.291,178.9828,179.0027,1064783.0
2024-02-29 15:50:00,180.08,181.11,179.57,180.01,3814213.0,179.0127,180.0366,178.5057,178.9431,3814213.0
2024-02-29 15:55:00,179.99,180.96,179.75,180.73,4277109.0,178.9232,179.8875,178.6846,179.6588,4277109.0
2024-03-01 09:30:00,179.57,180.53,179.55,180.34,2436772.0,178.5057,179.46,178.4858,179.2711,2436772.0
2024-03-01 09:35:00,180.34,180.44,180.0,180.08,762775.0,179.2711,179.3705,178.9331,179.0127,762775.0
2024-03-01 09:40:00,180.08,180.39,180.0,180.06,879537.0,179.0127,179.3208,178.9331,178.9928,879537.0
2024-03-01 09:45:00,180.05,180.22,179.69,179.75,1602439.0,178.9828,179.1518,178.625,178.6846,1602439.0
2024-03-01 09:50:00,179.75,179.9,179.37,179.38,1087920.0,178.6846,178.8337,178.3069,178.3168,1087920.0
2024-03-01 09:55:00,179.4,179.45,179.06,179.25,854437.0,178.3367,178.3864,177.9987,178.1876,854437.0
2024-03-01 10:00:00,179.24,180.4,179.01,179.08,1210035.0,178.1777,179.3308,177.949,178.0186,1210035.0
2024-03-01 10:05:00,179.09,179.19,178.81,179.1,1059441.0,178.0285,178.1279,177.7502,178.0385,1059441.0
2024-03-01 10:10:00,179.1,179.35,178.92,178.93,628602.0,178.0385,178.287,177.8595,177.8695,628602.0
2024-03-01 10:15:00,178.93,179.25,178.78,178.78,731563.0,177.8695,178.1876,177.7204,177.7204,731563.0
2024-03-01 10:20:00,178.78,178.8,178.32,178.45,1123158.0,177.7204,177.7403,177.2631,177.3923,1123158.0
2024-03-01 10:25:00,178.46,178.63,178.29,178.31,889205.0,177.4023,177.5713,177.2333,177.2532,889205.0
2024-03-01 10:30:00,178.31,178.47,177.88,177.89,1260301.0,177.2532,177.4122,176.8257,176.8357,1260301.0
2024-03-01 10:35:00,177.89,178.17,177.84,177.88,1018549.0,176.8357,177.114,176.7859,176.8257,1018549.0
2024-03-01 10:40:00,177.88,178.37,177.85,178.23,910968.0,176.8257,177.3128,176.7959,177.1736,910968.0
2024-03-01 10:45:00,178.23,178.38,177.88,177.95,861450.0,177.1736,177.3227,176.8257,176.8953,861450.0
2024-03-01 10:50:00,177.95,178.17,177.67,178.15,1009738.0,176.8953,177.114,176.617,177.0941,1009738.0
2024-03-01 10:55:00,178.16,178.38,178.02,178.3,858995.0,177.1041,177.3227,176.9649,177.2432,858995.0
2024-03-01 11:00:00,178.3,178.39,178.14,178.19,635780.0,177.2432,177.3327,177.0842,177.1339,635780.0
2024-03-01 11:05:00,178.19,178.47,178.04,178.35,788411.0,177.1339,177.4122,176.9848,177.2929,788411.0
2024-03-01 11:10:00,178.34,178.37,178.01,178.05,630414.0,177.283,177.3128,176.9549,176.9947,630414.0
2024-03-01 11:15:00,178.06,178.26,177.93,178.25,543069.0,177.0046,177.2035,176.8754,177.1935,543069.0
2024-03-01 11:20:00,178.25,178.45,178.1,178.12,608794.0,177.1935,177.3923,177.0444,177.0643,608794.0
2024-03-01 11:25:00,178.12,178.26,178.08,178.23,390673.0,177.0643,177.2035,177.0245,177.1736,390673.0
2024-03-01 11:30:00,178.23,178.25,177.95,178.12,422052.0,177.1736,177.1935,176.8953,177.0643,422052.0
2024-03-01 11:35:00,178.11,178.14,177.84,177.87,534406.0,177.0543,177.0842,176.7859,176.8158,534406.0
2024-03-01 11:40:00,177.87,177.93,177.77,177.82,565676.0,176.8158,176.8754,176.7164,176.7661,565676.0
2024-03-01 11:45:00,177.82,177.94,177.72,177.92,523915.0,176.7661,176.8854,176.6667,176.8655,523915.0
2024-03-01 11:50:00,177.91,178.07,177.82,177.97,688802.0,176.8555,177.0146,176.7661,176.9152,688802.0
2024-03-01 11:55:00,177.97,178.02,177.88,177.94,453825.0,176.9152,176.9649,176.8257,176.8854,453825.0
2024-03-01 12:00:00,177.94,177.94,177.55,177.58,664439.0,176.8854,176.8854,176.4977,176.5275,664439.0
2024-03-01 12:05:00,177.57,177.58,177.38,177.47,820954.0,176.5175,176.5275,176.3287,176.4181,820954.0
2024-03-01 12:10:00,177.47,177.65,177.43,177.63,644190.0,176.4181,176.5971,176.3784,176.5772,644190.0
2024-03-01 12:15:00,177.63,177.72,177.57,177.65,444479.0,176.5772,176.6667,176.5175,176.5971,444479.0
2024-03-01 12:20:00,177.65,177.79,177.63,177.78,372180.0,176.5971,176.7362,176.5772,176.7263,372180.0
2024-03-01 12:25:00,177.78,178.07,177.75,178.04,677028.0,176.7263,177.0146,176.6965,176.9848,677028.0
2024-03-01 12:30:00,178.04,178.14,177.98,178.01,453909.0,176.9848,177.0842,176.9251,176.9549,453909.0
2024-03-01 12:35:00,178.01,178.25,177.95,178.21,503339.0,176.9549,177.1935,176.8953,177.1538,503339.0
2024-03-01 12:40:00,178.22,178.32,178.13,178.22,412798.0,177.1637,177.2631,177.0742,177.1637,412798.0
2024-03-01 12:45:00,178.22,178.37,178.12,178.37,534566.0,177.1637,177.3128,177.0643,177.3128,534566.0
2024-03-01 12:50:00,178.37,178.51,178.35,178.49,510444.0,177.3128,177.452,177.2929,177.4321,510444.0
2024-03-01 12:55:00,178.5,178.66,178.49,178.52,635478.0,177.442,177.6011,177.4321,177.4619,635478.0
2024-03-01 13:00:00,178.53,178.55,178.33,178.41,530730.0,177.4719,177.4917,177.273,177.3526,530730.0
2024-03-01 13:05:00,178.42,178.67,178.38,178.59,386939.0,177.3625,177.611,177.3227,177.5315,386939.0
2024-03-01 13:10:00,178.59,178.78,178.58,178.75,338166.0,177.5315,177.7204,177.5216,177.6906,338166.0
2024-03-01 13:15:00,178.76,178.8,178.44,178.49,457972.0,177.7005,177.7403,177.3824,177.4321,457972.0
2024-03-01 13:20:00,178.5,178.57,178.38,178.56,545410.0,177.442,177.5116,177.3227,177.5017,545410.0
2024-03-01 13:25:00,178.56,178.78,178.54,178.7,513391.0,177.5017,177.7204,177.4818,177.6409,513391.0
2024-03-01 13:30:00,178.71,178.75,178.56,178.72,373297.0,177.6508,177.6906,177.5017,177.6607,373297.0
2024-03-01 13:35:00,178.73,179.08,178.69,179.07,705698.0,177.6707,178.0186,177.6309,178.0087,705698.0
2024-03-01 13:40:00,179.07,179.39,179.04,179.21,778998.0,178.0087,178.3268,177.9788,178.1478,778998.0
2024-03-01 13:45:00,179.21,179.27,179.1,179.15,426072.0,178.1478,178.2075,178.0385,178.0882,426072.0
2024-03-01 13:50:00,179.15,179.2,179.07,179.17,339087.0,178.0882,178.1379,178.0087,178.1081,339087.0
2024-03-01 13:55:00,179.17,179.32,179.11,179.32,343143.0,178.1081,178.2572,178.0484,178.2572,343143.0
2024-03-01 14:00:00,179.31,179.49,179.3,179.48,485611.0,178.2472,178.4262,178.2373,178.4162,485611.0
2024-03-01 14:05:00,179.49,179.68,179.46,179.65,658990.0,178.4262,178.615,178.3963,178.5852,658990.0
2024-03-01 14:10:00,179.64,179.94,179.63,179.81,606828.0,178.5753,178.8735,178.5653,178.7443,606828.0
2024-03-01 14:15:00,179.82,180.09,179.78,179.94,767410.0,178.7542,179.0226,178.7144,178.8735,767410.0
2024-03-01 14:20:00,179.94,180.09,179.77,179.98,581635.0,178.8735,179.0226,178.7045,178.9133,581635.0
2024-03-01 14:25:00,179.99,180.22,179.95,180.2,536460.0,178.9232,179.1518,178.8834,179.132,536460.0
2024-03-01 14:30:00,180.2,180.21,179.92,179.96,567246.0,179.132,179.1419,178.8536,178.8934,567246.0
2024-03-01 14:35:00,179.96,179.99,179.82,179.83,432908.0,178.8934,178.9232,178.7542,178.7642,432908.0
2024-03-01 14:40:00,179.83,179.96,179.75,179.94,350591.0,178.7642,178.8934,178.6846,178.8735,350591.0
2024-03-01 14:45:00,179.95,180.04,179.9,180.04,386067.0,178.8834,178.9729,178.8337,178.9729,386067.0
2024-03-01 14:50:00,180.04,180.09,179.92,179.97,333629.0,178.9729,179.0226,178.8536,178.9033,333629.0
2024-03-01 14:55:00,179.97,180.06,179.92,180.0,474259.0,178.9033,178.9928,178.8536,178.9331,474259.0
2024-03-01 15:00:00,180.0,180.01,179.68,179.76,504163.0,178.9331,178.9431,178.615,178.6946,504163.0
2024-03-01 15:05:00,179.77,179.93,179.63,179.7,493658.0,178.7045,178.8636,178.5653,178.6349,493658.0
2024-03-01 15:10:00,179.7,179.84,179.62,179.78,431125.0,178.6349,178.7741,178.5554,178.7144,431125.0
2024-03-01 15:15:00,179.78,179.79,179.55,179.77,509694.0,178.7144,178.7244,178.4858,178.7045,509694.0
2024-03-01 15:20:00,179.77,179.8,179.62,179.64,458074.0,178.7045,178.7343,178.5554,178.5753,458074.0
2024-03-01 15:25:00,179.64,179.76,179.63,179.68,386941.0,178.5753,178.6946,178.5653,178.615,386941.0
2024-03-01 15:30:00,179.68,179.7,179.41,179.5,629757.0,178.615,178.6349,178.3466,178.4361,629757.0
2024-03-01 15:35:00,179.49,179.62,179.46,179.6,437939.0,178.4262,178.5554,178.3963,178.5355,437939.0
2024-03-01 15:40:00,179.61,179.74,179.5,179.65,634621.0,178.5455,178.6747,178.4361,178.5852,634621.0
2024-03-01 15:45:00,179.64,179.73,179.57,179.66,518717.0,178.5753,178.6647,178.5057,178.5952,518717.0
2024-03-01 15:50:00,179.66,179.8,179.57,179.77,937858.0,178.5952,178.7343,178.5057,178.7045,937858.0
2024-03-01 15:55:00,179.76,179.79,179.55,179.64,1724832.0,178.6946,178.7244,178.4858,178.5753,1724832.0
2024-03-04 09:30:00,176.14,176.9,175.41,176.62,3725224.0,175.096,175.8515,174.3704,175.5732,3725224.0
2024-03-04 09:35:00,176.62,176.65,175.72,175.75,1493433.0,175.5732,175.603,174.6785,174.7083,1493433.0
2024-03-04 09:40:00,175.75,175.84,175.21,175.25,1444969.0,174.7083,174.7978,174.1715,174.2113,1444969.0
2024-03-04 09:45:00,175.24,175.55,175.05,175.13,1402069.0,174.2014,174.5095,174.0125,174.092,1402069.0
2024-03-04 09:50:00,175.13,175.34,175.0,175.03,1286004.0,174.092,174.3008,173.9628,173.9926,1286004.0
2024-03-04 09:55:00,175.03,175.05,174.63,174.97,1383708.0,173.9926,174.0125,173.595,173.933,1383708.0
2024-03-04 10:00:00,174.96,174.97,174.34,174.48,1553448.0,173.923,173.933,173.3067,173.4459,1553448.0
2024-03-04 10:05:00,174.48,174.95,174.25,174.94,1277192.0,173.4459,173.9131,173.2172,173.9031,1277192.0
2024-03-04 10:10:00,174.95,175.0,174.38,174.58,929199.0,173.9131,173.9628,173.3465,173.5453,929199.0
2024-03-04 10:15:00,174.59,174.72,174.43,174.68,897818.0,173.5552,173.6844,173.3962,173.6447,897818.0
2024-03-04 10:20:00,174.68,174.72,174.24,174.43,1092015.0,173.6447,173.6844,173.2073,173.3962,1092015.0
2024-03-04 10:25:00,174.42,174.44,173.95,174.17,966462.0,173.3862,173.4061,172.919,173.1377,966462.0
2024-03-04 10:30:00,174.19,174.2,173.9,174.14,906636.0,173.1576,173.1675,172.8693,173.1079,906636.0
2024-03-04 10:35:00,174.13,174.45,174.03,174.18,910293.0,173.0979,173.416,172.9985,173.1476,910293.0
2024-03-04 10:40:00,174.18,174.49,174.17,174.37,805552.0,173.1476,173.4558,173.1377,173.3365,805552.0
2024-03-04 10:45:00,174.36,174.62,174.27,174.37,682775.0,173.3266,173.585,173.2371,173.3365,682775.0
2024-03-04 10:50:00,174.37,174.7,174.36,174.7,666242.0,173.3365,173.6646,173.3266,173.6646,666242.0
2024-03-04 10:55:00,174.7,174.99,174.64,174.83,939709.0,173.6646,173.9528,173.6049,173.7938,939709.0
2024-03-04 11:00:00,174.84,174.92,174.66,174.69,605889.0,173.8037,173.8833,173.6248,173.6546,605889.0
2024-03-04 11:05:00,174.68,174.77,174.56,174.64,651709.0,173.6447,173.7341,173.5254,173.6049,651709.0
2024-03-04 11:10:00,174.63,174.83,174.57,174.59,506662.0,173.595,173.7938,173.5353,173.5552,506662.0
2024-03-04 11:15:00,174.58,174.96,174.43,174.89,643956.0,173.5453,173.923,173.3962,173.8534,643956.0
2024-03-04 11:20:00,174.89,175.02,174.79,174.8,753371.0,173.8534,173.9827,173.754,173.764,753371.0
2024-03-04 11:25:00,174.81,174.96,174.77,174.81,496456.0,173.7739,173.923,173.7341,173.7739,496456.0
2024-03-04 11:30:00,174.82,175.01,174.74,174.77,656146.0,173.7838,173.9727,173.7043,173.7341,656146.0
2024-03-04 11:35:00,174.78,174.96,174.67,174.91,478782.0,173.7441,173.923,173.6347,173.8733,478782.0
2024-03-04 11:40:00,174.91,174.94,174.51,174.53,532561.0,173.8733,173.9031,173.4757,173.4956,532561.0
2024-03-04 11:45:00,174.52,174.53,174.16,174.32,718318.0,173.4856,173.4956,173.1278,173.2868,718318.0
2024-03-04 11:50:00,174.33,174.46,174.18,174.28,507849.0,173.2968,173.426,173.1476,173.247,507849.0
2024-03-04 11:55:00,174.27,174.3,174.1,174.12,516197.0,173.2371,173.2669,173.0681,173.088,516197.0
2024-03-04 12:00:00,174.11,174.18,174.01,174.15,528964.0,173.0781,173.1476,172.9786,173.1178,528964.0
2024-03-04 12:05:00,174.15,174.31,174.03,174.06,525840.0,173.1178,173.2769,172.9985,173.0284,525840.0
2024-03-04 12:10:00,174.06,174.32,174.01,174.24,573116.0,173.0284,173.2868,172.9786,173.2073,573116.0
2024-03-04 12:15:00,174.24,174.4,174.16,174.29,455384.0,173.2073,173.3663,173.1278,173.257,455384.0
2024-03-04 12:20:00,174.28,174.57,174.22,174.56,508587.0,173.247,173.5353,173.1874,173.5254,508587.0
2024-03-04 12:25:00,174.56,174.7,174.52,174.63,462657.0,173.5254,173.6646,173.4856,173.595,462657.0
2024-03-04 12:30:00,174.63,174.68,174.44,174.52,410128.0,173.595,173.6447,173.4061,173.4856,410128.0
2024-03-04 12:35:00,174.52,174.55,174.37,174.39,388532.0,173.4856,173.5154,173.3365,173.3564,388532.0
2024-03-04 12:40:00,174.38,174.4,174.1,174.13,582036.0,173.3465,173.3663,173.0681,173.0979,582036.0
2024-03-04 12:45:00,174.13,174.37,174.12,174.34,397868.0,173.0979,173.3365,173.088,173.3067,397868.0
2024-03-04 12:50:00,174.34,174.39,174.18,174.35,408795.0,173.3067,173.3564,173.1476,173.3166,408795.0
2024-03-04 12:55:00,174.36,174.38,174.02,174.05,546086.0,173.3266,173.3465,172.9886,173.0184,546086.0
2024-03-04 13:00:00,174.05,174.06,173.8,173.94,971298.0,173.0184,173.0284,172.7699,172.9091,971298.0
2024-03-04 13:05:00,173.94,174.03,173.79,173.99,608003.0,172.9091,172.9985,172.76,172.9588,608003.0
2024-03-04 13:10:00,174.0,174.09,173.87,173.89,425963.0,172.9687,173.0582,172.8395,172.8594,425963.0
2024-03-04 13:15:00,173.9,174.07,173.84,173.96,419928.0,172.8693,173.0383,172.8097,172.9289,419928.0
2024-03-04 13:20:00,173.97,174.0,173.83,173.96,475857.0,172.9389,172.9687,172.7997,172.9289,475857.0
2024-03-04 13:25:00,173.96,174.08,173.88,173.9,593038.0,172.9289,173.0482,172.8494,172.8693,593038.0
2024-03-04 13:30:00,173.9,174.03,173.79,174.01,477044.0,172.8693,172.9985,172.76,172.9786,477044.0
2024-03-04 13:35:00,174.01,174.21,173.99,174.12,701885.0,172.9786,173.1775,172.9588,173.088,701885.0
2024-03-04 13:40:00,174.11,174.34,174.11,174.31,330710.0,173.0781,173.3067,173.0781,173.2769,330710.0
2024-03-04 13:45:00,174.31,174.47,174.28,174.34,454679.0,173.2769,173.4359,173.247,173.3067,454679.0
2024-03-04 13:50:00,174.34,174.51,174.27,174.27,356260.0,173.3067,173.4757,173.2371,173.2371,356260.0
2024-03-04 13:55:00,174.27,174.47,174.19,174.21,398051.0,173.2371,173.4359,173.1576,173.1775,398051.0
2024-03-04 14:00:00,174.2,174.26,174.07,174.11,421679.0,173.1675,173.2272,173.0383,173.0781,421679.0
2024-03-04 14:05:00,174.11,174.16,173.98,174.02,528368.0,173.0781,173.1278,172.9488,172.9886,528368.0
2024-03-04 14:10:00,174.02,174.23,174.01,174.16,405086.0,172.9886,173.1973,172.9786,173.1278,405086.0
2024-03-04 14:15:00,174.15,174.38,174.14,174.36,450500.0,173.1178,173.3465,173.1079,173.3266,450500.0
2024-03-04 14:20:00,174.36,174.44,174.27,174.4,414839.0,173.3266,173.4061,173.2371,173.3663,414839.0
2024-03-04 14:25:00,174.4,174.46,174.34,174.34,376835.0,173.3663,173.426,173.3067,173.3067,376835.0
2024-03-04 14:30:00,174.35,174.63,174.35,174.61,549255.0,173.3166,173.595,173.3166,173.5751,549255.0
2024-03-04 14:35:00,174.6,175.27,174.58,175.26,965807.0,173.5652,174.2312,173.5453,174.2212,965807.0
2024-03-04 14:40:00,175.26,175.65,175.23,175.58,930826.0,174.2212,174.6089,174.1914,174.5393,930826.0
2024-03-04 14:45:00,175.58,175.62,175.37,175.55,570845.0,174.5393,174.5791,174.3306,174.5095,570845.0
2024-03-04 14:50:00,175.55,175.63,175.41,175.56,479936.0,174.5095,174.589,174.3704,174.5195,479936.0
2024-03-04 14:55:00,175.55,175.55,175.31,175.33,481717.0,174.5095,174.5095,174.2709,174.2908,481717.0
2024-03-04 15:00:00,175.33,175.43,175.13,175.38,502220.0,174.2908,174.3902,174.092,174.3405,502220.0
2024-03-04 15:05:00,175.37,175.42,175.23,175.34,403458.0,174.3306,174.3803,174.1914,174.3008,403458.0
2024-03-04 15:10:00,175.34,175.39,175.21,175.37,362640.0,174.3008,174.3505,174.1715,174.3306,362640.0
2024-03-04 15:15:00,175.37,175.38,175.23,175.28,506816.0,174.3306,174.3405,174.1914,174.2411,506816.0
2024-03-04 15:20:00,175.28,175.37,175.13,175.34,452905.0,174.2411,174.3306,174.092,174.3008,452905.0
2024-03-04 15:25:00,175.34,175.47,175.27,175.44,504792.0,174.3008,174.43,174.2312,174.4002,504792.0
2024-03-04 15:30:00,175.45,175.48,175.22,175.23,456731.0,174.4101,174.4399,174.1815,174.1914,456731.0
2024-03-04 15:35:00,175.24,175.5,175.08,175.25,670234.0,174.2014,174.4598,174.0423,174.2113,670234.0
2024-03-04 15:40:00,175.26,175.3,175.06,175.12,531638.0,174.2212,174.261,174.0224,174.0821,531638.0
2024-03-04 15:45:00,175.11,175.13,174.95,175.07,760942.0,174.0721,174.092,173.9131,174.0324,760942.0
2024-03-04 15:50:00,175.07,175.26,175.05,175.19,1132208.0,174.0324,174.2212,174.0125,174.1517,1132208.0
2024-03-04 15:55:00,175.2,175.25,175.03,175.09,2129811.0,174.1616,174.2113,173.9926,174.0522,2129811.0
2024-03-05 09:30:00,170.76,172.04,170.2,171.61,5692476.0,169.7479,171.0203,169.1912,170.5929,5692476.0
2024-03-05 09:35:00,171.61,171.75,170.79,171.06,1848930.0,170.5929,170.732,169.7777,170.0461,1848930.0
2024-03-05 09:40:00,171.06,171.28,170.57,170.66,1380214.0,170.0461,170.2648,169.559,169.6485,1380214.0
2024-03-05 09:45:00,170.65,170.83,170.41,170.43,1694412.0,169.6386,169.8175,169.4,169.4199,1694412.0
2024-03-05 09:50:00,170.44,170.56,170.07,170.22,1750594.0,169.4298,169.5491,169.062,169.2111,1750594.0
2024-03-05 09:55:00,170.22,170.5,170.09,170.49,1311952.0,169.2111,169.4895,169.0819,169.4795,1311952.0
2024-03-05 10:00:00,170.5,171.0,170.42,170.89,1419961.0,169.4895,169.9865,169.4099,169.8771,1419961.0
2024-03-05 10:05:00,170.89,170.91,170.09,170.15,1376043.0,169.8771,169.897,169.0819,169.1415,1376043.0
2024-03-05 10:10:00,170.14,170.46,170.02,170.36,877215.0,169.1316,169.4497,169.0123,169.3503,877215.0
2024-03-05 10:15:00,170.37,170.64,170.28,170.37,1003368.0,169.3602,169.6286,169.2708,169.3602,1003368.0
2024-03-05 10:20:00,170.38,170.48,170.06,170.12,788770.0,169.3702,169.4696,169.0521,169.1117,788770.0
2024-03-05 10:25:00,170.12,170.32,169.9,169.91,1409996.0,169.1117,169.3105,168.893,168.9029,1409996.0
2024-03-05 10:30:00,169.92,170.0,169.64,169.92,1821210.0,168.9129,168.9924,168.6345,168.9129,1821210.0
2024-03-05 10:35:00,169.91,170.0,169.71,169.93,882080.0,168.9029,168.9924,168.7041,168.9228,882080.0
2024-03-05 10:40:00,169.92,170.11,169.92,169.99,994621.0,168.9129,169.1018,168.9129,168.9825,994621.0
2024-03-05 10:45:00,169.99,170.21,169.95,170.02,1005471.0,168.9825,169.2012,168.9427,169.0123,1005471.0
2024-03-05 10:50:00,170.01,170.39,169.99,170.25,893391.0,169.0024,169.3801,168.9825,169.2409,893391.0
2024-03-05 10:55:00,170.25,170.44,170.22,170.41,852018.0,169.2409,169.4298,169.2111,169.4,852018.0
2024-03-05 11:00:00,170.41,170.43,170.08,170.16,557712.0,169.4,169.4199,169.0719,169.1515,557712.0
2024-03-05 11:05:00,170.15,170.29,170.0,170.29,645983.0,169.1415,169.2807,168.9924,169.2807,645983.0
2024-03-05 11:10:00,170.28,170.55,170.21,170.53,698815.0,169.2708,169.5392,169.2012,169.5193,698815.0
2024-03-05 11:15:00,170.54,170.82,170.43,170.72,631720.0,169.5292,169.8076,169.4199,169.7081,631720.0
2024-03-05 11:20:00,170.72,170.73,170.39,170.4,537432.0,169.7081,169.7181,169.3801,169.39,537432.0
2024-03-05 11:25:00,170.41,170.48,170.08,170.42,661221.0,169.4,169.4696,169.0719,169.4099,661221.0
2024-03-05 11:30:00,170.42,170.44,170.18,170.23,462168.0,169.4099,169.4298,169.1713,169.2211,462168.0
2024-03-05 11:35:00,170.22,170.25,170.01,170.03,442470.0,169.2111,169.2409,169.0024,169.0222,442470.0
2024-03-05 11:40:00,170.03,170.1,169.86,169.98,724499.0,169.0222,169.0918,168.8532,168.9725,724499.0
2024-03-05 11:45:00,169.97,170.18,169.86,170.01,571875.0,168.9626,169.1713,168.8532,169.0024,571875.0
2024-03-05 11:50:00,170.01,170.09,169.95,170.02,491033.0,169.0024,169.0819,168.9427,169.0123,491033.0
2024-03-05 11:55:00,170.03,170.28,169.99,170.25,574603.0,169.0222,169.2708,168.9825,169.2409,574603.0
2024-03-05 12:00:00,170.25,170.34,170.11,170.16,454662.0,169.2409,169.3304,169.1018,169.1515,454662.0
2024-03-05 12:05:00,170.16,170.43,170.14,170.41,540383.0,169.1515,169.4199,169.1316,169.4,540383.0
2024-03-05 12:10:00,170.4,170.66,170.39,170.6,607389.0,169.39,169.6485,169.3801,169.5889,607389.0
2024-03-05 12:15:00,170.6,170.7,170.5,170.58,490624.0,169.5889,169.6883,169.4895,169.569,490624.0
2024-03-05 12:20:00,170.58,170.71,170.54,170.69,469397.0,169.569,169.6982,169.5292,169.6783,469397.0
2024-03-05 12:25:00,170.69,170.9,170.68,170.78,507605.0,169.6783,169.8871,169.6684,169.7678,507605.0
2024-03-05 12:30:00,170.78,170.83,170.53,170.54,395850.0,169.7678,169.8175,169.5193,169.5292,395850.0
2024-03-05 12:35:00,170.53,170.55,170.41,170.45,398114.0,169.5193,169.5392,169.4,169.4397,398114.0
2024-03-05 12:40:00,170.45,170.45,170.23,170.37,496687.0,169.4397,169.4397,169.2211,169.3602,496687.0
2024-03-05 12:45:00,170.37,170.57,170.35,170.4,483696.0,169.3602,169.559,169.3403,169.39,483696.0
2024-03-05 12:50:00,170.42,170.49,170.31,170.37,335659.0,169.4099,169.4795,169.3006,169.3602,335659.0
2024-03-05 12:55:00,170.37,170.46,170.24,170.3,445253.0,169.3602,169.4497,169.231,169.2906,445253.0
2024-03-05 13:00:00,170.3,170.38,170.15,170.32,519430.0,169.2906,169.3702,169.1415,169.3105,519430.0
2024-03-05 13:05:00,170.32,170.74,170.26,170.72,495887.0,169.3105,169.728,169.2509,169.7081,495887.0
2024-03-05 13:10:00,170.72,170.76,170.62,170.68,409205.0,169.7081,169.7479,169.6087,169.6684,409205.0
2024-03-05 13:15:00,170.68,170.73,170.45,170.45,472279.0,169.6684,169.7181,169.4397,169.4397,472279.0
2024-03-05 13:20:00,170.46,170.51,170.38,170.47,428256.0,169.4497,169.4994,169.3702,169.4596,428256.0
2024-03-05 13:25:00,170.47,170.56,170.42,170.47,407897.0,169.4596,169.5491,169.4099,169.4596,407897.0
2024-03-05 13:30:00,170.46,170.48,170.24,170.25,680363.0,169.4497,169.4696,169.231,169.2409,680363.0
2024-03-05 13:35:00,170.24,170.29,170.05,170.11,601605.0,169.231,169.2807,169.0421,169.1018,601605.0
2024-03-05 13:40:00,170.11,170.16,169.95,170.03,466803.0,169.1018,169.1515,168.9427,169.0222,466803.0
2024-03-05 13:45:00,170.02,170.08,169.98,170.08,373183.0,169.0123,169.0719,168.9725,169.0719,373183.0
2024-03-05 13:50:00,170.08,170.25,170.01,170.11,484187.0,169.0719,169.2409,169.0024,169.1018,484187.0
2024-03-05 13:55:00,170.12,170.14,169.98,169.98,406182.0,169.1117,169.1316,168.9725,168.9725,406182.0
2024-03-05 14:00:00,169.99,170.19,169.94,170.14,526975.0,168.9825,169.1813,168.9328,169.1316,526975.0
2024-03-05 14:05:00,170.14,170.19,170.01,170.09,473052.0,169.1316,169.1813,169.0024,169.0819,473052.0
2024-03-05 14:10:00,170.1,170.25,170.08,170.19,464841.0,169.0918,169.2409,169.0719,169.1813,464841.0
2024-03-05 14:15:00,170.18,170.38,170.07,170.09,497668.0,169.1713,169.3702,169.062,169.0819,497668.0
2024-03-05 14:20:00,170.09,170.12,170.01,170.05,499942.0,169.0819,169.1117,169.0024,169.0421,499942.0
2024-03-05 14:25:00,170.04,170.15,169.98,170.04,507323.0,169.0322,169.1415,168.9725,169.0322,507323.0
2024-03-05 14:30:00,170.05,170.1,169.98,170.0,441551.0,169.0421,169.0918,168.9725,168.9924,441551.0
2024-03-05 14:35:00,170.0,170.03,169.84,169.98,564416.0,168.9924,169.0222,168.8334,168.9725,564416.0
2024-03-05 14:40:00,169.98,170.0,169.85,169.91,401592.0,168.9725,168.9924,168.8433,168.9029,401592.0
2024-03-05 14:45:00,169.91,170.08,169.79,169.91,690273.0,168.9029,169.0719,168.7837,168.9029,690273.0
2024-03-05 14:50:00,169.93,170.14,169.93,170.04,582153.0,168.9228,169.1316,168.9228,169.0322,582153.0
2024-03-05 14:55:00,170.04,170.1,169.95,170.05,434434.0,169.0322,169.0918,168.9427,169.0421,434434.0
2024-03-05 15:00:00,170.04,170.18,170.03,170.16,508139.0,169.0322,169.1713,169.0222,169.1515,508139.0
2024-03-05 15:05:00,170.16,170.25,170.09,170.12,508124.0,169.1515,169.2409,169.0819,169.1117,508124.0
2024-03-05 15:10:00,170.11,170.22,169.95,169.97,619460.0,169.1018,169.2111,168.9427,168.9626,619460.0
2024-03-05 15:15:00,169.97,170.08,169.92,170.01,556234.0,168.9626,169.0719,168.9129,169.0024,556234.0
2024-03-05 15:20:00,170.02,170.05,169.81,170.01,684505.0,169.0123,169.0421,168.8035,169.0024,684505.0
2024-03-05 15:25:00,170.0,170.1,169.9,169.98,721965.0,168.9924,169.0918,168.893,168.9725,721965.0
2024-03-05 15:30:00,169.98,170.1,169.91,170.09,872394.0,168.9725,169.0918,168.9029,169.0819,872394.0
2024-03-05 15:35:00,170.08,170.11,169.96,169.98,688646.0,169.0719,169.1018,168.9527,168.9725,688646.0
2024-03-05 15:40:00,169.98,170.1,169.8,170.06,887295.0,168.9725,169.0918,168.7936,169.0521,887295.0
2024-03-05 15:45:00,170.07,170.2,170.01,170.09,856449.0,169.062,169.1912,169.0024,169.0819,856449.0
2024-03-05 15:50:00,170.09,170.2,169.88,170.06,1429687.0,169.0819,169.1912,168.8731,169.0521,1429687.0
2024-03-05 15:55:00,170.05,170.22,170.01,170.14,2376339.0,169.0421,169.2111,169.0024,169.1316,2376339.0
2024-03-06 09:30:00,171.11,171.24,169.8,169.88,3430312.0,170.0958,170.2251,168.7936,168.8731,3430312.0
2024-03-06 09:35:00,169.88,170.28,169.83,169.95,1293711.0,168.8731,169.2708,168.8234,168.9427,1293711.0
2024-03-06 09:40:00,169.95,170.09,169.58,169.82,1293205.0,168.9427,169.0819,168.5749,168.8135,1293205.0
2024-03-06 09:45:00,169.82,169.98,169.49,169.51,1242919.0,168.8135,168.9725,168.4854,168.5053,1242919.0
2024-03-06 09:50:00,169.51,169.82,168.97,169.81,1420847.0,168.5053,168.8135,167.9685,168.8035,1420847.0
2024-03-06 09:55:00,169.81,170.1,169.62,169.8,1326533.0,168.8035,169.0918,168.6147,168.7936,1326533.0
2024-03-06 10:00:00,169.81,169.82,169.05,169.11,1041812.0,168.8035,168.8135,168.048,168.1077,1041812.0
2024-03-06 10:05:00,169.13,169.4,168.98,169.32,893093.0,168.1276,168.396,167.9785,168.3164,893093.0
2024-03-06 10:10:00,169.32,169.5,169.09,169.31,616524.0,168.3164,168.4954,168.0878,168.3065,616524.0
2024-03-06 10:15:00,169.31,169.5,169.18,169.22,580886.0,168.3065,168.4954,168.1773,168.217,580886.0
2024-03-06 10:20:00,169.23,169.47,169.12,169.13,493521.0,168.227,168.4656,168.1176,168.1276,493521.0
2024-03-06 10:25:00,169.13,169.62,169.1,169.58,641408.0,168.1276,168.6147,168.0977,168.5749,641408.0
2024-03-06 10:30:00,169.59,170.03,169.29,170.02,745760.0,168.5848,169.0222,168.2866,169.0123,745760.0
2024-03-06 10:35:00,170.02,170.05,169.6,169.65,538975.0,169.0123,169.0421,168.5948,168.6445,538975.0
2024-03-06 10:40:00,169.65,169.78,169.46,169.52,445239.0,168.6445,168.7737,168.4556,168.5153,445239.0
2024-03-06 10:45:00,169.52,169.65,169.38,169.4,561102.0,168.5153,168.6445,168.3761,168.396,561102.0
2024-03-06 10:50:00,169.4,169.62,169.27,169.51,749460.0,168.396,168.6147,168.2667,168.5053,749460.0
2024-03-06 10:55:00,169.52,169.69,169.43,169.55,385001.0,168.5153,168.6843,168.4258,168.5451,385001.0
2024-03-06 11:00:00,169.55,169.75,169.45,169.46,372809.0,168.5451,168.7439,168.4457,168.4556,372809.0
2024-03-06 11:05:00,169.46,169.55,169.31,169.43,323710.0,168.4556,168.5451,168.3065,168.4258,323710.0
2024-03-06 11:10:00,169.43,169.62,169.38,169.6,314391.0,168.4258,168.6147,168.3761,168.5948,314391.0
2024-03-06 11:15:00,169.61,169.98,169.6,169.97,583594.0,168.6047,168.9725,168.5948,168.9626,583594.0
2024-03-06 11:20:00,169.96,170.0,169.87,169.92,542700.0,168.9527,168.9924,168.8632,168.9129,542700.0
2024-03-06 11:25:00,169.92,170.01,169.74,169.78,469290.0,168.9129,169.0024,168.734,168.7737,469290.0
2024-03-06 11:30:00,169.78,169.85,169.34,169.36,552769.0,168.7737,168.8433,168.3363,168.3562,552769.0
2024-03-06 11:35:00,169.36,169.6,169.33,169.41,496557.0,168.3562,168.5948,168.3264,168.4059,496557.0
2024-03-06 11:40:00,169.41,169.55,169.35,169.5,526549.0,168.4059,168.5451,168.3463,168.4954,526549.0
2024-03-06 11:45:00,169.51,169.53,169.38,169.44,386294.0,168.5053,168.5252,168.3761,168.4357,386294.0
2024-03-06 11:50:00,169.45,169.8,169.41,169.8,593637.0,168.4457,168.7936,168.4059,168.7936,593637.0
2024-03-06 11:55:00,169.78,169.87,169.71,169.75,361016.0,168.7737,168.8632,168.7041,168.7439,361016.0
2024-03-06 12:00:00,169.75,169.91,169.7,169.86,343593.0,168.7439,168.9029,168.6942,168.8532,343593.0
2024-03-06 12:05:00,169.86,170.05,169.84,169.98,421977.0,168.8532,169.0421,168.8334,168.9725,421977.0
2024-03-06 12:10:00,169.98,170.28,169.96,170.28,708733.0,168.9725,169.2708,168.9527,169.2708,708733.0
2024-03-06 12:15:00,170.28,170.3,170.15,170.22,570879.0,169.2708,169.2906,169.1415,169.2111,570879.0
2024-03-06 12:20:00,170.22,170.28,170.12,170.14,465510.0,169.2111,169.2708,169.1117,169.1316,465510.0
2024-03-06 12:25:00,170.14,170.18,170.04,170.18,398438.0,169.1316,169.1713,169.0322,169.1713,398438.0
2024-03-06 12:30:00,170.18,170.35,170.11,170.21,561050.0,169.1713,169.3403,169.1018,169.2012,561050.0
2024-03-06 12:35:00,170.2,170.26,170.1,170.22,333582.0,169.1912,169.2509,169.0918,169.2111,333582.0
2024-03-06 12:40:00,170.22,170.24,169.98,170.0,388881.0,169.2111,169.231,168.9725,168.9924,388881.0
2024-03-06 12:45:00,170.0,170.03,169.91,169.98,342649.0,168.9924,169.0222,168.9029,168.9725,342649.0
2024-03-06 12:50:00,169.98,170.08,169.91,169.95,308825.0,168.9725,169.0719,168.9029,168.9427,308825.0
2024-03-06 12:55:00,169.95,170.18,169.94,170.12,337497.0,168.9427,169.1713,168.9328,169.1117,337497.0
2024-03-06 13:00:00,170.13,170.16,170.05,170.12,266685.0,169.1216,169.1515,169.0421,169.1117,266685.0
2024-03-06 13:05:00,170.12,170.23,170.06,170.12,312653.0,169.1117,169.2211,169.0521,169.1117,312653.0
2024-03-06 13:10:00,170.12,170.15,170.0,170.07,236141.0,169.1117,169.1415,168.9924,169.062,236141.0
2024-03-06 13:15:00,170.06,170.13,169.99,170.06,352340.0,169.0521,169.1216,168.9825,169.0521,352340.0
2024-03-06 13:20:00,170.06,170.08,169.96,170.02,298123.0,169.0521,169.0719,168.9527,169.0123,298123.0
2024-03-06 13:25:00,170.02,170.05,169.94,169.99,287182.0,169.0123,169.0421,168.9328,168.9825,287182.0
2024-03-06 13:30:00,170.0,170.05,169.22,169.48,734288.0,168.9924,169.0421,168.217,168.4755,734288.0
2024-03-06 13:35:00,169.49,169.52,169.04,169.45,645548.0,168.4854,168.5153,168.0381,168.4457,645548.0
2024-03-06 13:40:00,169.46,169.76,169.43,169.75,316349.0,168.4556,168.7538,168.4258,168.7439,316349.0
2024-03-06 13:45:00,169.75,169.78,169.1,169.11,455614.0,168.7439,168.7737,168.0977,168.1077,455614.0
2024-03-06 13:50:00,169.1,169.36,169.04,169.17,473281.0,168.0977,168.3562,168.0381,168.1673,473281.0
2024-03-06 13:55:00,169.17,169.45,169.14,169.38,343751.0,168.1673,168.4457,168.1375,168.3761,343751.0
2024-03-06 14:00:00,169.38,169.5,169.14,169.18,438482.0,168.3761,168.4954,168.1375,168.1773,438482.0
2024-03-06 14:05:00,169.18,169.39,169.18,169.24,444976.0,168.1773,168.386,168.1773,168.2369,444976.0
2024-03-06 14:10:00,169.23,169.25,168.92,168.93,644689.0,168.227,168.2469,167.9188,167.9288,644689.0
2024-03-06 14:15:00,168.94,169.09,168.68,169.0,711547.0,167.9387,168.0878,167.6802,167.9983,711547.0
2024-03-06 14:20:00,169.0,169.19,168.99,169.04,359663.0,167.9983,168.1872,167.9884,168.0381,359663.0
2024-03-06 14:25:00,169.04,169.13,168.88,169.11,332165.0,168.0381,168.1276,167.8791,168.1077,332165.0
2024-03-06 14:30:00,169.11,169.24,168.78,168.96,440299.0,168.1077,168.2369,167.7796,167.9586,440299.0
2024-03-06 14:35:00,168.96,168.97,168.8,168.95,289159.0,167.9586,167.9685,167.7995,167.9486,289159.0
2024-03-06 14:40:00,168.94,169.06,168.83,168.99,387816.0,167.9387,168.058,167.8294,167.9884,387816.0
2024-03-06 14:45:00,169.0,169.01,168.72,168.97,493956.0,167.9983,168.0083,167.72,167.9685,493956.0
2024-03-06 14:50:00,168.96,169.24,168.91,169.16,435651.0,167.9586,168.2369,167.9089,168.1574,435651.0
2024-03-06 14:55:00,169.15,169.16,168.69,168.84,397764.0,168.1475,168.1574,167.6902,167.8393,397764.0
2024-03-06 15:00:00,168.83,168.99,168.75,168.97,349496.0,167.8294,167.9884,167.7498,167.9685,349496.0
2024-03-06 15:05:00,168.97,169.08,168.87,168.95,338355.0,167.9685,168.0779,167.8691,167.9486,338355.0
2024-03-06 15:10:00,168.94,169.08,168.75,168.81,431782.0,167.9387,168.0779,167.7498,167.8095,431782.0
2024-03-06 15:15:00,168.81,169.08,168.81,168.95,408532.0,167.8095,168.0779,167.8095,167.9486,408532.0
2024-03-06 15:20:00,168.95,168.99,168.75,168.91,410567.0,167.9486,167.9884,167.7498,167.9089,410567.0
2024-03-06 15:25:00,168.9,169.06,168.86,169.0,406794.0,167.8989,168.058,167.8592,167.9983,406794.0
2024-03-06 15:30:00,169.01,169.07,168.91,168.96,404001.0,168.0083,168.0679,167.9089,167.9586,404001.0
2024-03-06 15:35:00,168.97,169.22,168.87,169.19,486073.0,167.9685,168.217,167.8691,168.1872,486073.0
2024-03-06 15:40:00,169.19,169.4,169.09,169.16,596190.0,168.1872,168.396,168.0878,168.1574,596190.0
2024-03-06 15:45:00,169.17,169.38,169.15,169.24,653083.0,168.1673,168.3761,168.1475,168.2369,653083.0
2024-03-06 15:50:00,169.24,169.3,168.87,169.25,984614.0,168.2369,168.2966,167.8691,168.2469,984614.0
2024-03-06 15:55:00,169.24,169.25,169.02,169.12,1634917.0,168.2369,168.2469,168.0182,168.1176,1634917.0
2024-03-07 09:30:00,169.12,169.74,168.61,169.69,3130135.0,168.1176,168.734,167.6107,168.6843,3130135.0
2024-03-07 09:35:00,169.67,169.71,169.0,169.06,1106736.0,168.6644,168.7041,167.9983,168.058,1106736.0
2024-03-07 09:40:00,169.07,169.22,168.68,168.7,1157618.0,168.0679,168.217,167.6802,167.7001,1157618.0
2024-03-07 09:45:00,168.69,168.92,168.49,168.89,1161637.0,167.6902,167.9188,167.4914,167.889,1161637.0
2024-03-07 09:50:00,168.88,169.46,168.83,169.42,840660.0,167.8791,168.4556,167.8294,168.4159,840660.0
2024-03-07 09:55:00,169.42,169.78,169.42,169.72,973074.0,168.4159,168.7737,168.4159,168.7141,973074.0
2024-03-07 10:00:00,169.73,169.73,169.32,169.56,683004.0,168.724,168.724,168.3164,168.555,683004.0
2024-03-07 10:05:00,169.55,169.63,169.06,169.25,570052.0,168.5451,168.6246,168.058,168.2469,570052.0
2024-03-07 10:10:00,169.26,169.65,169.26,169.46,601737.0,168.2568,168.6445,168.2568,168.4556,601737.0
2024-03-07 10:15:00,169.47,169.59,169.2,169.28,520015.0,168.4656,168.5848,168.1972,168.2767,520015.0
2024-03-07 10:20:00,169.28,169.31,168.9,169.08,514979.0,168.2767,168.3065,167.8989,168.0779,514979.0
2024-03-07 10:25:00,169.08,169.14,168.91,168.97,357485.0,168.0779,168.1375,167.9089,167.9685,357485.0
2024-03-07 10:30:00,168.98,169.07,168.84,168.99,538893.0,167.9785,168.0679,167.8393,167.9884,538893.0
2024-03-07 10:35:00,168.99,169.08,168.9,169.02,412035.0,167.9884,168.0779,167.8989,168.0182,412035.0
2024-03-07 10:40:00,169.03,169.07,168.7,168.9,811333.0,168.0282,168.0679,167.7001,167.8989,811333.0
2024-03-07 10:45:00,168.91,169.07,168.85,169.02,532289.0,167.9089,168.0679,167.8492,168.0182,532289.0
2024-03-07 10:50:00,169.02,169.03,168.7,168.74,529989.0,168.0182,168.0282,167.7001,167.7399,529989.0
2024-03-07 10:55:00,168.74,168.78,168.61,168.78,546597.0,167.7399,167.7796,167.6107,167.7796,546597.0
2024-03-07 11:00:00,168.78,168.81,168.66,168.75,422235.0,167.7796,167.8095,167.6604,167.7498,422235.0
2024-03-07 11:05:00,168.75,168.9,168.72,168.76,459275.0,167.7498,167.8989,167.72,167.7598,459275.0
2024-03-07 11:10:00,168.77,168.88,168.62,168.84,500217.0,167.7697,167.8791,167.6206,167.8393,500217.0
2024-03-07 11:15:00,168.85,168.86,168.77,168.8,424678.0,167.8492,167.8592,167.7697,167.7995,424678.0
2024-03-07 11:20:00,168.8,169.46,168.79,169.45,967185.0,167.7995,168.4556,167.7896,168.4457,967185.0
2024-03-07 11:25:00,169.44,169.53,169.22,169.28,724117.0,168.4357,168.5252,168.217,168.2767,724117.0
2024-03-07 11:30:00,169.29,169.29,169.09,169.2,491561.0,168.2866,168.2866,168.0878,168.1972,491561.0
2024-03-07 11:35:00,169.21,169.39,169.04,169.3,429544.0,168.2071,168.386,168.0381,168.2966,429544.0
2024-03-07 11:40:00,169.31,169.37,169.2,169.21,367453.0,168.3065,168.3661,168.1972,168.2071,367453.0
2024-03-07 11:45:00,169.21,169.29,169.02,169.07,361388.0,168.2071,168.2866,168.0182,168.0679,361388.0
2024-03-07 11:50:00,169.06,169.11,168.92,168.97,324301.0,168.058,168.1077,167.9188,167.9685,324301.0
2024-03-07 11:55:00,168.97,169.23,168.95,169.22,443490.0,167.9685,168.227,167.9486,168.217,443490.0
2024-03-07 12:00:00,169.22,169.29,168.99,169.18,420661.0,168.217,168.2866,167.9884,168.1773,420661.0
2024-03-07 12:05:00,169.19,169.5,169.09,169.47,523776.0,168.1872,168.4954,168.0878,168.4656,523776.0
2024-03-07 12:10:00,169.48,169.59,169.36,169.38,626052.0,168.4755,168.5848,168.3562,168.3761,626052.0
2024-03-07 12:15:00,169.38,169.58,169.3,169.58,434027.0,168.3761,168.5749,168.2966,168.5749,434027.0
2024-03-07 12:20:00,169.58,169.6,169.01,169.1,603899.0,168.5749,168.5948,168.0083,168.0977,603899.0
2024-03-07 12:25:00,169.11,169.29,169.07,169.16,407849.0,168.1077,168.2866,168.0679,168.1574,407849.0
2024-03-07 12:30:00,169.17,169.37,169.12,169.26,386560.0,168.1673,168.3661,168.1176,168.2568,386560.0
2024-03-07 12:35:00,169.25,169.38,169.13,169.34,345821.0,168.2469,168.3761,168.1276,168.3363,345821.0
2024-03-07 12:40:00,169.33,169.34,169.01,169.2,440966.0,168.3264,168.3363,168.0083,168.1972,440966.0
2024-03-07 12:45:00,169.2,169.26,169.12,169.14,401111.0,168.1972,168.2568,168.1176,168.1375,401111.0
2024-03-07 12:50:00,169.14,169.19,169.01,169.05,314928.0,168.1375,168.1872,168.0083,168.048,314928.0
2024-03-07 12:55:00,169.04,169.14,169.01,169.12,324619.0,168.0381,168.1375,168.0083,168.1176,324619.0
2024-03-07 13:00:00,169.11,169.16,169.0,169.03,395091.0,168.1077,168.1574,167.9983,168.0282,395091.0
2024-03-07 13:05:00,169.03,169.12,168.99,169.06,474760.0,168.0282,168.1176,167.9884,168.058,474760.0
2024-03-07 13:10:00,169.06,169.3,169.05,169.29,534870.0,168.058,168.2966,168.048,168.2866,534870.0
2024-03-07 13:15:00,169.28,169.43,169.13,169.27,443923.0,168.2767,168.4258,168.1276,168.2667,443923.0
2024-03-07 13:20:00,169.26,169.52,169.2,169.49,352472.0,168.2568,168.5153,168.1972,168.4854,352472.0
2024-03-07 13:25:00,169.48,169.65,169.42,169.63,454877.0,168.4755,168.6445,168.4159,168.6246,454877.0
2024-03-07 13:30:00,169.63,169.76,169.55,169.75,383986.0,168.6246,168.7538,168.5451,168.7439,383986.0
2024-03-07 13:35:00,169.75,170.1,169.69,170.02,1097743.0,168.7439,169.0918,168.6843,169.0123,1097743.0
2024-03-07 13:40:00,170.03,170.1,169.81,170.02,698619.0,169.0222,169.0918,168.8035,169.0123,698619.0
2024-03-07 13:45:00,170.02,170.42,170.0,170.38,862668.0,169.0123,169.4099,168.9924,169.3702,862668.0
2024-03-07 13:50:00,170.38,170.51,170.26,170.4,727980.0,169.3702,169.4994,169.2509,169.39,727980.0
2024-03-07 13:55:00,170.4,170.6,170.4,170.56,664568.0,169.39,169.5889,169.39,169.5491,664568.0
2024-03-07 14:00:00,170.57,170.73,170.48,170.61,751259.0,169.559,169.7181,169.4696,169.5988,751259.0
2024-03-07 14:05:00,170.62,170.66,170.24,170.37,595071.0,169.6087,169.6485,169.231,169.3602,595071.0
2024-03-07 14:10:00,170.36,170.43,170.13,170.22,434000.0,169.3503,169.4199,169.1216,169.2111,434000.0
2024-03-07 14:15:00,170.22,170.22,169.77,169.95,795880.0,169.2111,169.2111,168.7638,168.9427,795880.0
2024-03-07 14:20:00,169.95,170.13,169.92,170.03,565961.0,168.9427,169.1216,168.9129,169.0222,565961.0
2024-03-07 14:25:00,170.03,170.14,170.0,170.1,424563.0,169.0222,169.1316,168.9924,169.0918,424563.0
2024-03-07 14:30:00,170.09,170.23,170.06,170.23,354687.0,169.0819,169.2211,169.0521,169.2211,354687.0
2024-03-07 14:35:00,170.22,170.27,170.1,170.24,393258.0,169.2111,169.2608,169.0918,169.231,393258.0
2024-03-07 14:40:00,170.24,170.41,170.23,170.34,538644.0,169.231,169.4,169.2211,169.3304,538644.0
2024-03-07 14:45:00,170.34,170.44,170.25,170.42,338360.0,169.3304,169.4298,169.2409,169.4099,338360.0
2024-03-07 14:50:00,170.41,170.42,170.29,170.34,285226.0,169.4,169.4099,169.2807,169.3304,285226.0
2024-03-07 14:55:00,170.34,170.35,170.15,170.24,432244.0,169.3304,169.3403,169.1415,169.231,432244.0
2024-03-07 15:00:00,170.24,170.24,169.97,170.17,665575.0,169.231,169.231,168.9626,169.1614,665575.0
2024-03-07 15:05:00,170.16,170.19,169.75,169.76,654095.0,169.1515,169.1813,168.7439,168.7538,654095.0
2024-03-07 15:10:00,169.77,170.02,169.77,170.02,476139.0,168.7638,169.0123,168.7638,169.0123,476139.0
2024-03-07 15:15:00,170.0,170.09,169.84,169.88,393895.0,168.9924,169.0819,168.8334,168.8731,393895.0
2024-03-07 15:20:00,169.88,169.89,169.7,169.72,453332.0,168.8731,168.8831,168.6942,168.7141,453332.0
2024-03-07 15:25:00,169.71,169.74,169.6,169.61,342160.0,168.7041,168.734,168.5948,168.6047,342160.0
2024-03-07 15:30:00,169.62,169.66,169.5,169.58,527285.0,168.6147,168.6544,168.4954,168.5749,527285.0
2024-03-07 15:35:00,169.57,169.6,169.44,169.53,510580.0,168.565,168.5948,168.4357,168.5252,510580.0
2024-03-07 15:40:00,169.53,169.57,169.38,169.44,756666.0,168.5252,168.565,168.3761,168.4357,756666.0
2024-03-07 15:45:00,169.44,169.45,169.24,169.28,646597.0,168.4357,168.4457,168.2369,168.2767,646597.0
2024-03-07 15:50:00,169.27,169.4,169.0,169.28,1249403.0,168.2667,168.396,167.9983,168.2767,1249403.0
2024-03-07 15:55:00,169.27,169.32,168.9,168.98,2425322.0,168.2667,168.3164,167.8989,167.9785,2425322.0
2024-03-08 09:30:00,168.98,169.54,168.94,169.48,2117617.0,167.9785,168.5351,167.9387,168.4755,2117617.0
2024-03-08 09:35:00,169.47,169.87,169.37,169.71,1022675.0,168.4656,168.8632,168.3661,168.7041,1022675.0
2024-03-08 09:40:00,169.72,169.81,169.48,169.65,746026.0,168.7141,168.8035,168.4755,168.6445,746026.0
2024-03-08 09:45:00,169.66,170.03,169.64,170.01,894194.0,168.6544,169.0222,168.6345,169.0024,894194.0
2024-03-08 09:50:00,170.02,170.8,170.0,170.77,1199790.0,169.0123,169.7877,168.9924,169.7579,1199790.0
2024-03-08 09:55:00,170.77,170.86,170.66,170.73,1224424.0,169.7579,169.8473,169.6485,169.7181,1224424.0
2024-03-08 10:00:00,170.74,171.19,170.65,171.18,1062255.0,169.728,170.1754,169.6386,170.1654,1062255.0
2024-03-08 10:05:00,171.17,171.62,171.14,171.14,1285107.0,170.1555,170.6028,170.1257,170.1257,1285107.0
2024-03-08 10:10:00,171.13,171.41,170.94,171.36,773311.0,170.1157,170.3941,169.9268,170.3444,773311.0
2024-03-08 10:15:00,171.37,171.58,171.26,171.29,729257.0,170.3543,170.5631,170.2449,170.2748,729257.0
2024-03-08 10:20:00,171.3,171.46,171.17,171.31,741504.0,170.2847,170.4438,170.1555,170.2947,741504.0
2024-03-08 10:25:00,171.31,171.85,171.3,171.78,797883.0,170.2947,170.8315,170.2847,170.7619,797883.0
2024-03-08 10:30:00,171.78,171.9,171.36,171.49,673346.0,170.7619,170.8812,170.3444,170.4736,673346.0
2024-03-08 10:35:00,171.48,171.49,171.14,171.28,601255.0,170.4636,170.4736,170.1257,170.2648,601255.0
2024-03-08 10:40:00,171.29,171.38,171.11,171.33,412789.0,170.2748,170.3642,170.0958,170.3145,412789.0
2024-03-08 10:45:00,171.33,171.36,171.02,171.17,498764.0,170.3145,170.3444,170.0064,170.1555,498764.0
2024-03-08 10:50:00,171.16,171.32,171.05,171.3,396365.0,170.1455,170.3046,170.0362,170.2847,396365.0
2024-03-08 10:55:00,171.3,171.41,171.21,171.37,398780.0,170.2847,170.3941,170.1952,170.3543,398780.0
2024-03-08 11:00:00,171.36,171.47,171.18,171.45,595795.0,170.3444,170.4537,170.1654,170.4338,595795.0
2024-03-08 11:05:00,171.46,171.77,171.37,171.61,678098.0,170.4438,170.7519,170.3543,170.5929,678098.0
2024-03-08 11:10:00,171.61,171.66,171.17,171.44,515811.0,170.5929,170.6426,170.1555,170.4239,515811.0
2024-03-08 11:15:00,171.43,171.53,171.32,171.43,536572.0,170.4139,170.5133,170.3046,170.4139,536572.0
2024-03-08 11:20:00,171.43,171.73,171.41,171.55,564480.0,170.4139,170.7122,170.3941,170.5332,564480.0
2024-03-08 11:25:00,171.55,172.05,171.52,171.62,1202920.0,170.5332,171.0303,170.5034,170.6028,1202920.0
2024-03-08 11:30:00,171.62,172.48,171.59,172.37,1413898.0,170.6028,171.4577,170.573,171.3484,1413898.0
2024-03-08 11:35:00,172.36,172.39,171.68,171.75,848941.0,171.3384,171.3683,170.6625,170.732,848941.0
2024-03-08 11:40:00,171.76,171.89,171.33,171.45,623134.0,170.742,170.8712,170.3145,170.4338,623134.0
2024-03-08 11:45:00,171.45,171.47,170.93,171.17,765929.0,170.4338,170.4537,169.9169,170.1555,765929.0
2024-03-08 11:50:00,171.18,171.74,171.16,171.72,642443.0,170.1654,170.7221,170.1455,170.7022,642443.0
2024-03-08 11:55:00,171.72,171.74,171.4,171.49,423415.0,170.7022,170.7221,170.3841,170.4736,423415.0
2024-03-08 12:00:00,171.48,172.01,171.36,171.86,565052.0,170.4636,170.9905,170.3444,170.8414,565052.0
2024-03-08 12:05:00,171.86,172.07,171.78,172.01,584526.0,170.8414,171.0501,170.7619,170.9905,584526.0
2024-03-08 12:10:00,172.0,172.45,171.89,172.41,774420.0,170.9806,171.4279,170.8712,171.3881,774420.0
2024-03-08 12:15:00,172.4,172.52,172.21,172.35,775515.0,171.3782,171.4975,171.1893,171.3285,775515.0
2024-03-08 12:20:00,172.35,172.52,172.32,172.36,536307.0,171.3285,171.4975,171.2987,171.3384,536307.0
2024-03-08 12:25:00,172.36,172.77,172.36,172.72,698251.0,171.3384,171.746,171.3384,171.6963,698251.0
2024-03-08 12:30:00,172.72,172.79,172.51,172.55,590892.0,171.6963,171.7659,171.4875,171.5273,590892.0
2024-03-08 12:35:00,172.57,172.62,172.3,172.57,495318.0,171.5472,171.5969,171.2788,171.5472,495318.0
2024-03-08 12:40:00,172.56,172.7,172.42,172.48,358739.0,171.5372,171.6764,171.3981,171.4577,358739.0
2024-03-08 12:45:00,172.48,172.56,172.3,172.49,392459.0,171.4577,171.5372,171.2788,171.4677,392459.0
2024-03-08 12:50:00,172.49,172.59,172.01,172.02,594261.0,171.4677,171.5671,170.9905,171.0004,594261.0
2024-03-08 12:55:00,172.03,172.05,171.73,171.84,717781.0,171.0104,171.0303,170.7122,170.8215,717781.0
2024-03-08 13:00:00,171.84,172.01,171.71,171.9,525725.0,170.8215,170.9905,170.6923,170.8812,525725.0
2024-03-08 13:05:00,171.89,172.38,171.81,172.19,587846.0,170.8712,171.3583,170.7917,171.1694,587846.0
2024-03-08 13:10:00,172.19,172.26,172.01,172.03,370224.0,171.1694,171.239,170.9905,171.0104,370224.0
2024-03-08 13:15:00,172.04,172.17,171.93,172.03,288853.0,171.0203,171.1496,170.911,171.0104,288853.0
2024-03-08 13:20:00,172.03,172.15,171.9,172.05,331537.0,171.0104,171.1297,170.8812,171.0303,331537.0
2024-03-08 13:25:00,172.04,172.26,172.01,172.23,359625.0,171.0203,171.239,170.9905,171.2092,359625.0
2024-03-08 13:30:00,172.24,172.41,172.14,172.22,530937.0,171.2191,171.3881,171.1197,171.1993,530937.0
2024-03-08 13:35:00,172.21,172.41,172.17,172.25,442657.0,171.1893,171.3881,171.1496,171.2291,442657.0
2024-03-08 13:40:00,172.26,172.37,172.14,172.33,356398.0,171.239,171.3484,171.1197,171.3086,356398.0
2024-03-08 13:45:00,172.34,172.49,172.32,172.39,356005.0,171.3185,171.4677,171.2987,171.3683,356005.0
2024-03-08 13:50:00,172.39,172.4,172.16,172.2,364165.0,171.3683,171.3782,171.1396,171.1794,364165.0
2024-03-08 13:55:00,172.2,172.43,172.09,172.42,375837.0,171.1794,171.408,171.07,171.3981,375837.0
2024-03-08 14:00:00,172.43,172.8,172.39,172.8,745103.0,171.408,171.7758,171.3683,171.7758,745103.0
2024-03-08 14:05:00,172.8,172.97,172.76,172.92,551075.0,171.7758,171.9448,171.7361,171.8951,551075.0
2024-03-08 14:10:00,172.93,173.0,172.76,172.84,609314.0,171.905,171.9746,171.7361,171.8156,609314.0
2024-03-08 14:15:00,172.85,173.17,172.85,173.02,609098.0,171.8255,172.1436,171.8255,171.9945,609098.0
2024-03-08 14:20:00,173.02,173.38,173.01,173.36,653654.0,171.9945,172.3524,171.9846,172.3325,653654.0
2024-03-08 14:25:00,173.36,173.5,173.33,173.47,801723.0,172.3325,172.4717,172.3027,172.4418,801723.0
2024-03-08 14:30:00,173.47,173.62,173.46,173.6,597460.0,172.4418,172.591,172.4319,172.5711,597460.0
2024-03-08 14:35:00,173.6,173.7,173.15,173.17,695066.0,172.5711,172.6705,172.1237,172.1436,695066.0
2024-03-08 14:40:00,173.17,173.3,173.01,173.06,593597.0,172.1436,172.2729,171.9846,172.0343,593597.0
2024-03-08 14:45:00,173.05,173.27,173.0,173.15,476227.0,172.0243,172.243,171.9746,172.1237,476227.0
2024-03-08 14:50:00,173.15,173.23,172.75,172.77,540869.0,172.1237,172.2033,171.7261,171.746,540869.0
2024-03-08 14:55:00,172.78,172.9,172.7,172.71,527097.0,171.7559,171.8752,171.6764,171.6864,527097.0
2024-03-08 15:00:00,172.71,172.97,172.7,172.84,530275.0,171.6864,171.9448,171.6764,171.8156,530275.0
2024-03-08 15:05:00,172.83,172.84,172.52,172.53,493122.0,171.8056,171.8156,171.4975,171.5074,493122.0
2024-03-08 15:10:00,172.53,172.54,172.18,172.2,595784.0,171.5074,171.5174,171.1595,171.1794,595784.0
2024-03-08 15:15:00,172.19,172.23,171.86,171.92,774960.0,171.1694,171.2092,170.8414,170.901,774960.0
2024-03-08 15:20:00,171.92,172.05,171.8,172.0,741764.0,170.901,171.0303,170.7817,170.9806,741764.0
2024-03-08 15:25:00,172.0,172.09,171.34,171.4,853427.0,170.9806,171.07,170.3245,170.3841,853427.0
2024-03-08 15:30:00,171.41,171.73,171.32,171.68,807069.0,170.3941,170.7122,170.3046,170.6625,807069.0
2024-03-08 15:35:00,171.68,171.74,171.14,171.16,648722.0,170.6625,170.7221,170.1257,170.1455,648722.0
2024-03-08 15:40:00,171.16,171.29,171.04,171.14,758907.0,170.1455,170.2748,170.0263,170.1257,758907.0
2024-03-08 15:45:00,171.14,171.39,171.13,171.26,710852.0,170.1257,170.3742,170.1157,170.2449,710852.0
2024-03-08 15:50:00,171.27,171.47,171.2,171.33,1027565.0,170.2549,170.4537,170.1853,170.3145,1027565.0
2024-03-08 15:55:00,171.34,171.35,170.72,170.74,3539645.0,170.3245,170.3344,169.7081,169.728,3539645.0
2024-03-11 09:30:00,172.98,173.77,172.74,173.58,2896088.0,171.9548,172.7401,171.7162,172.5512,2896088.0
2024-03-11 09:35:00,173.5,174.38,173.21,173.25,1594601.0,172.4717,173.3465,172.1834,172.2232,1594601.0
2024-03-11 09:40:00,173.26,174.01,173.23,173.89,1426924.0,172.2331,172.9786,172.2033,172.8594,1426924.0
2024-03-11 09:45:00,173.89,173.98,173.27,173.35,868407.0,172.8594,172.9488,172.243,172.3226,868407.0
2024-03-11 09:50:00,173.36,173.48,172.89,173.33,931293.0,172.3325,172.4518,171.8653,172.3027,931293.0
2024-03-11 09:55:00,173.33,173.99,173.31,173.8,964440.0,172.3027,172.9588,172.2828,172.7699,964440.0
2024-03-11 10:00:00,173.81,173.99,173.74,173.93,872530.0,172.7798,172.9588,172.7102,172.8991,872530.0
2024-03-11 10:05:00,173.93,173.94,173.02,173.49,927820.0,172.8991,172.9091,171.9945,172.4617,927820.0
2024-03-11 10:10:00,173.49,173.78,173.15,173.33,837717.0,172.4617,172.75,172.1237,172.3027,837717.0
2024-03-11 10:15:00,173.32,173.84,173.29,173.6,736360.0,172.2927,172.8097,172.2629,172.5711,736360.0
2024-03-11 10:20:00,173.6,173.81,173.27,173.29,634400.0,172.5711,172.7798,172.243,172.2629,634400.0
2024-03-11 10:25:00,173.29,173.45,172.98,173.35,675291.0,172.2629,172.422,171.9548,172.3226,675291.0
2024-03-11 10:30:00,173.35,173.64,173.06,173.21,671406.0,172.3226,172.6108,172.0343,172.1834,671406.0
2024-03-11 10:35:00,173.22,173.35,172.79,172.82,570175.0,172.1933,172.3226,171.7659,171.7957,570175.0
2024-03-11 10:40:00,172.82,172.9,172.51,172.61,495706.0,171.7957,171.8752,171.4875,171.5869,495706.0
2024-03-11 10:45:00,172.6,172.65,172.33,172.59,504784.0,171.577,171.6267,171.3086,171.5671,504784.0
2024-03-11 10:50:00,172.6,172.6,172.29,172.57,522457.0,171.577,171.577,171.2688,171.5472,522457.0
2024-03-11 10:55:00,172.58,172.7,172.39,172.48,562176.0,171.5571,171.6764,171.3683,171.4577,562176.0
2024-03-11 11:00:00,172.47,172.53,172.29,172.41,517339.0,171.4478,171.5074,171.2688,171.3881,517339.0
2024-03-11 11:05:00,172.41,172.69,172.39,172.62,461064.0,171.3881,171.6665,171.3683,171.5969,461064.0
2024-03-11 11:10:00,172.62,172.78,172.38,172.65,525395.0,171.5969,171.7559,171.3583,171.6267,525395.0
2024-03-11 11:15:00,172.65,172.89,172.56,172.8,477561.0,171.6267,171.8653,171.5372,171.7758,477561.0
2024-03-11 11:20:00,172.8,172.86,172.63,172.77,416238.0,171.7758,171.8355,171.6068,171.746,416238.0
2024-03-11 11:25:00,172.78,172.85,172.59,172.67,273346.0,171.7559,171.8255,171.5671,171.6466,273346.0
2024-03-11 11:30:00,172.68,172.97,172.54,172.95,566488.0,171.6565,171.9448,171.5174,171.9249,566488.0
2024-03-11 11:35:00,172.94,173.33,172.89,172.92,580946.0,171.915,172.3027,171.8653,171.8951,580946.0
2024-03-11 11:40:00,172.91,173.04,172.78,173.01,356959.0,171.8852,172.0144,171.7559,171.9846,356959.0
2024-03-11 11:45:00,173.01,173.1,172.96,173.02,276271.0,171.9846,172.074,171.9349,171.9945,276271.0
2024-03-11 11:50:00,173.03,173.19,172.85,172.91,322625.0,172.0045,172.1635,171.8255,171.8852,322625.0
2024-03-11 11:55:00,172.91,173.14,172.86,173.06,263384.0,171.8852,172.1138,171.8355,172.0343,263384.0
2024-03-11 12:00:00,173.06,173.15,172.96,172.98,257226.0,172.0343,172.1237,171.9349,171.9548,257226.0
2024-03-11 12:05:00,172.98,173.11,172.91,173.0,258856.0,171.9548,172.084,171.8852,171.9746,258856.0
2024-03-11 12:10:00,173.0,173.0,172.76,172.76,482744.0,171.9746,171.9746,171.7361,171.7361,482744.0
2024-03-11 12:15:00,172.77,172.96,172.64,172.89,421814.0,171.746,171.9349,171.6168,171.8653,421814.0
2024-03-11 12:20:00,172.88,173.15,172.85,173.08,308417.0,171.8553,172.1237,171.8255,172.0542,308417.0
2024-03-11 12:25:00,173.08,173.09,172.79,172.82,276802.0,172.0542,172.0641,171.7659,171.7957,276802.0
2024-03-11 12:30:00,172.83,172.95,172.75,172.9,224648.0,171.8056,171.9249,171.7261,171.8752,224648.0
2024-03-11 12:35:00,172.9,172.98,172.63,172.68,217183.0,171.8752,171.9548,171.6068,171.6565,217183.0
2024-03-11 12:40:00,172.67,172.77,172.64,172.68,199755.0,171.6466,171.746,171.6168,171.6565,199755.0
2024-03-11 12:45:00,172.68,172.81,172.59,172.71,260627.0,171.6565,171.7858,171.5671,171.6864,260627.0
2024-03-11 12:50:00,172.71,172.79,172.55,172.7,311618.0,171.6864,171.7659,171.5273,171.6764,311618.0
2024-03-11 12:55:00,172.71,172.78,172.58,172.61,221118.0,171.6864,171.7559,171.5571,171.5869,221118.0
2024-03-11 13:00:00,172.61,172.75,172.48,172.52,298522.0,171.5869,171.7261,171.4577,171.4975,298522.0
2024-03-11 13:05:00,172.53,172.6,172.35,172.42,252248.0,171.5074,171.577,171.3285,171.3981,252248.0
2024-03-11 13:10:00,172.41,172.52,172.05,172.12,382678.0,171.3881,171.4975,171.0303,171.0999,382678.0
2024-03-11 13:15:00,172.12,172.25,172.05,172.17,349045.0,171.0999,171.2291,171.0303,171.1496,349045.0
2024-03-11 13:20:00,172.17,172.34,172.08,172.21,284475.0,171.1496,171.3185,171.0601,171.1893,284475.0
2024-03-11 13:25:00,172.21,172.42,172.2,172.39,197169.0,171.1893,171.3981,171.1794,171.3683,197169.0
2024-03-11 13:30:00,172.39,172.53,172.29,172.32,303973.0,171.3683,171.5074,171.2688,171.2987,303973.0
2024-03-11 13:35:00,172.32,172.45,172.22,172.41,235253.0,171.2987,171.4279,171.1993,171.3881,235253.0
2024-03-11 13:40:00,172.4,173.42,172.4,172.74,1430735.0,171.3782,172.3921,171.3782,171.7162,1430735.0
2024-03-11 13:45:00,172.73,172.77,172.28,172.36,510085.0,171.7062,171.746,171.2589,171.3384,510085.0
2024-03-11 13:50:00,172.36,172.64,172.34,172.63,291739.0,171.3384,171.6168,171.3185,171.6068,291739.0
2024-03-11 13:55:00,172.64,172.86,172.59,172.62,427313.0,171.6168,171.8355,171.5671,171.5969,427313.0
2024-03-11 14:00:00,172.62,172.67,172.5,172.59,223489.0,171.5969,171.6466,171.4776,171.5671,223489.0
2024-03-11 14:05:00,172.6,172.66,172.51,172.64,194737.0,171.577,171.6366,171.4875,171.6168,194737.0
2024-03-11 14:10:00,172.65,172.7,172.36,172.44,339187.0,171.6267,171.6764,171.3384,171.418,339187.0
2024-03-11 14:15:00,172.45,172.55,172.38,172.46,214561.0,171.4279,171.5273,171.3583,171.4378,214561.0
2024-03-11 14:20:00,172.45,172.57,172.4,172.57,180041.0,171.4279,171.5472,171.3782,171.5472,180041.0
2024-03-11 14:25:00,172.57,172.64,172.49,172.63,251367.0,171.5472,171.6168,171.4677,171.6068,251367.0
2024-03-11 14:30:00,172.63,172.77,172.53,172.58,322642.0,171.6068,171.746,171.5074,171.5571,322642.0
2024-03-11 14:35:00,172.58,172.7,172.53,172.69,228578.0,171.5571,171.6764,171.5074,171.6665,228578.0
2024-03-11 14:40:00,172.67,172.82,172.66,172.78,232446.0,171.6466,171.7957,171.6366,171.7559,232446.0
2024-03-11 14:45:00,172.79,172.87,172.73,172.74,253080.0,171.7659,171.8454,171.7062,171.7162,253080.0
2024-03-11 14:50:00,172.74,172.85,172.67,172.77,223119.0,171.7162,171.8255,171.6466,171.746,223119.0
2024-03-11 14:55:00,172.76,172.9,172.72,172.87,284960.0,171.7361,171.8752,171.6963,171.8454,284960.0
2024-03-11 15:00:00,172.87,172.9,172.73,172.85,264253.0,171.8454,171.8752,171.7062,171.8255,264253.0
2024-03-11 15:05:00,172.84,172.94,172.76,172.78,272213.0,171.8156,171.915,171.7361,171.7559,272213.0
2024-03-11 15:10:00,172.77,172.82,172.47,172.49,341331.0,171.746,171.7957,171.4478,171.4677,341331.0
2024-03-11 15:15:00,172.49,172.56,172.43,172.54,283524.0,171.4677,171.5372,171.408,171.5174,283524.0
2024-03-11 15:20:00,172.55,172.67,172.5,172.6,295435.0,171.5273,171.6466,171.4776,171.577,295435.0
2024-03-11 15:25:00,172.61,172.73,172.58,172.7,267049.0,171.5869,171.7062,171.5571,171.6764,267049.0
2024-03-11 15:30:00,172.71,172.96,172.69,172.91,398299.0,171.6864,171.9349,171.6665,171.8852,398299.0
2024-03-11 15:35:00,172.92,172.95,172.68,172.74,443557.0,171.8951,171.9249,171.6565,171.7162,443557.0
2024-03-11 15:40:00,172.74,173.0,172.71,172.92,499663.0,171.7162,171.9746,171.6864,171.8951,499663.0
2024-03-11 15:45:00,172.92,173.07,172.63,172.69,597295.0,171.8951,172.0442,171.6068,171.6665,597295.0
2024-03-11 15:50:00,172.7,172.84,172.45,172.61,936043.0,171.6764,171.8156,171.4279,171.5869,936043.0
2024-03-11 15:55:00,172.57,172.86,172.46,172.79,2037680.0,171.5472,171.8355,171.4378,171.7659,2037680.0
2024-03-12 09:30:00,173.19,173.47,172.67,172.69,1652156.0,172.1635,172.4418,171.6466,171.6665,1652156.0
2024-03-12 09:35:00,172.69,172.77,171.02,171.07,1210654.0,171.6665,171.746,170.0064,170.0561,1210654.0
2024-03-12 09:40:00,171.07,171.54,171.01,171.4,1037309.0,170.0561,170.5233,169.9964,170.3841,1037309.0
2024-03-12 09:45:00,171.41,171.58,171.05,171.37,948045.0,170.3941,170.5631,170.0362,170.3543,948045.0
2024-03-12 09:50:00,171.37,171.67,171.25,171.4,860588.0,170.3543,170.6525,170.235,170.3841,860588.0
2024-03-12 09:55:00,171.41,171.57,171.3,171.46,684817.0,170.3941,170.5531,170.2847,170.4438,684817.0
2024-03-12 10:00:00,171.48,172.01,171.45,171.92,988968.0,170.4636,170.9905,170.4338,170.901,988968.0
2024-03-12 10:05:00,171.91,172.21,171.88,172.02,803091.0,170.8911,171.1893,170.8613,171.0004,803091.0
2024-03-12 10:10:00,172.02,172.48,172.01,172.3,727249.0,171.0004,171.4577,170.9905,171.2788,727249.0
2024-03-12 10:15:00,172.3,172.37,171.97,172.18,640080.0,171.2788,171.3484,170.9507,171.1595,640080.0
2024-03-12 10:20:00,172.18,172.65,172.18,172.56,695524.0,171.1595,171.6267,171.1595,171.5372,695524.0
2024-03-12 10:25:00,172.56,172.71,172.38,172.64,390225.0,171.5372,171.6864,171.3583,171.6168,390225.0
2024-03-12 10:30:00,172.64,172.9,172.5,172.55,666738.0,171.6168,171.8752,171.4776,171.5273,666738.0
2024-03-12 10:35:00,172.55,172.81,172.54,172.71,429866.0,171.5273,171.7858,171.5174,171.6864,429866.0
2024-03-12 10:40:00,172.72,172.84,172.53,172.67,499142.0,171.6963,171.8156,171.5074,171.6466,499142.0
2024-03-12 10:45:00,172.68,172.77,172.55,172.63,393257.0,171.6565,171.746,171.5273,171.6068,393257.0
2024-03-12 10:50:00,172.63,172.77,172.48,172.75,431080.0,171.6068,171.746,171.4577,171.7261,431080.0
2024-03-12 10:55:00,172.75,172.76,172.51,172.61,399490.0,171.7261,171.7361,171.4875,171.5869,399490.0
2024-03-12 11:00:00,172.62,172.69,172.36,172.38,445982.0,171.5969,171.6665,171.3384,171.3583,445982.0
2024-03-12 11:05:00,172.38,172.7,172.32,172.61,439293.0,171.3583,171.6764,171.2987,171.5869,439293.0
2024-03-12 11:10:00,172.62,172.79,172.53,172.62,420342.0,171.5969,171.7659,171.5074,171.5969,420342.0
2024-03-12 11:15:00,172.63,172.91,172.62,172.73,539070.0,171.6068,171.8852,171.5969,171.7062,539070.0
2024-03-12 11:20:00,172.73,172.82,172.68,172.78,366071.0,171.7062,171.7957,171.6565,171.7559,366071.0
2024-03-12 11:25:00,172.78,172.83,172.64,172.68,268140.0,171.7559,171.8056,171.6168,171.6565,268140.0
2024-03-12 11:30:00,172.68,172.89,172.54,172.59,414265.0,171.6565,171.8653,171.5174,171.5671,414265.0
2024-03-12 11:35:00,172.59,172.89,172.51,172.81,357631.0,171.5671,171.8653,171.4875,171.7858,357631.0
2024-03-12 11:40:00,172.8,172.84,172.48,172.53,336450.0,171.7758,171.8156,171.4577,171.5074,336450.0
2024-03-12 11:45:00,172.54,172.63,172.44,172.47,273125.0,171.5174,171.6068,171.418,171.4478,273125.0
2024-03-12 11:50:00,172.48,172.6,172.44,172.59,199494.0,171.4577,171.577,171.418,171.5671,199494.0
2024-03-12 11:55:00,172.59,172.73,172.53,172.59,310431.0,171.5671,171.7062,171.5074,171.5671,310431.0
2024-03-12 12:00:00,172.59,172.62,172.22,172.23,350095.0,171.5671,171.5969,171.1993,171.2092,350095.0
2024-03-12 12:05:00,172.22,172.62,172.21,172.47,389666.0,171.1993,171.5969,171.1893,171.4478,389666.0
2024-03-12 12:10:00,172.47,173.05,172.47,173.03,896133.0,171.4478,172.0243,171.4478,172.0045,896133.0
2024-03-12 12:15:00,173.03,173.1,172.65,172.65,627020.0,172.0045,172.074,171.6267,171.6267,627020.0
2024-03-12 12:20:00,172.66,172.74,172.43,172.52,322174.0,171.6366,171.7162,171.408,171.4975,322174.0
2024-03-12 12:25:00,172.52,172.64,172.45,172.52,244097.0,171.4975,171.6168,171.4279,171.4975,244097.0
2024-03-12 12:30:00,172.53,172.61,172.4,172.54,277489.0,171.5074,171.5869,171.3782,171.5174,277489.0
2024-03-12 12:35:00,172.54,172.55,172.21,172.33,395137.0,171.5174,171.5273,171.1893,171.3086,395137.0
2024-03-12 12:40:00,172.33,172.35,172.15,172.18,335266.0,171.3086,171.3285,171.1297,171.1595,335266.0
2024-03-12 12:45:00,172.19,172.22,171.96,172.13,591545.0,171.1694,171.1993,170.9408,171.1098,591545.0
2024-03-12 12:50:00,172.13,172.34,172.1,172.21,526561.0,171.1098,171.3185,171.08,171.1893,526561.0
2024-03-12 12:55:00,172.22,172.55,172.15,172.53,406081.0,171.1993,171.5273,171.1297,171.5074,406081.0
2024-03-12 13:00:00,172.52,172.78,172.38,172.52,542580.0,171.4975,171.7559,171.3583,171.4975,542580.0
2024-03-12 13:05:00,172.51,172.72,172.46,172.59,321892.0,171.4875,171.6963,171.4378,171.5671,321892.0
2024-03-12 13:10:00,172.58,172.84,172.52,172.8,269833.0,171.5571,171.8156,171.4975,171.7758,269833.0
2024-03-12 13:15:00,172.8,173.01,172.72,173.0,332773.0,171.7758,171.9846,171.6963,171.9746,332773.0
2024-03-12 13:20:00,173.0,173.26,173.0,173.24,433906.0,171.9746,172.2331,171.9746,172.2132,433906.0
2024-03-12 13:25:00,173.24,173.26,173.0,173.04,312239.0,172.2132,172.2331,171.9746,172.0144,312239.0
2024-03-12 13:30:00,173.05,173.24,173.03,173.13,261745.0,172.0243,172.2132,172.0045,172.1039,261745.0
2024-03-12 13:35:00,173.13,173.27,173.08,173.25,246139.0,172.1039,172.243,172.0542,172.2232,246139.0
2024-03-12 13:40:00,173.25,173.49,173.23,173.39,762213.0,172.2232,172.4617,172.2033,172.3623,762213.0
2024-03-12 13:45:00,173.39,173.48,173.24,173.25,349996.0,172.3623,172.4518,172.2132,172.2232,349996.0
2024-03-12 13:50:00,173.26,173.28,173.01,173.08,254145.0,172.2331,172.253,171.9846,172.0542,254145.0
2024-03-12 13:55:00,173.08,173.3,173.05,173.26,254390.0,172.0542,172.2729,172.0243,172.2331,254390.0
2024-03-12 14:00:00,173.27,173.45,173.19,173.42,295534.0,172.243,172.422,172.1635,172.3921,295534.0
2024-03-12 14:05:00,173.43,173.5,173.4,173.48,308943.0,172.4021,172.4717,172.3723,172.4518,308943.0
2024-03-12 14:10:00,173.47,173.7,173.46,173.54,500866.0,172.4418,172.6705,172.4319,172.5114,500866.0
2024-03-12 14:15:00,173.54,173.7,173.53,173.66,316020.0,172.5114,172.6705,172.5015,172.6307,316020.0
2024-03-12 14:20:00,173.67,173.84,173.65,173.72,425435.0,172.6407,172.8097,172.6208,172.6904,425435.0
2024-03-12 14:25:00,173.72,173.84,173.63,173.8,276515.0,172.6904,172.8097,172.6009,172.7699,276515.0
2024-03-12 14:30:00,173.8,173.93,173.72,173.92,339450.0,172.7699,172.8991,172.6904,172.8892,339450.0
2024-03-12 14:35:00,173.92,173.97,173.77,173.83,303941.0,172.8892,172.9389,172.7401,172.7997,303941.0
2024-03-12 14:40:00,173.83,173.83,173.36,173.38,382049.0,172.7997,172.7997,172.3325,172.3524,382049.0
2024-03-12 14:45:00,173.38,173.83,173.35,173.82,255166.0,172.3524,172.7997,172.3226,172.7898,255166.0
2024-03-12 14:50:00,173.81,173.92,173.75,173.9,326689.0,172.7798,172.8892,172.7202,172.8693,326689.0
2024-03-12 14:55:00,173.9,173.91,173.71,173.73,327385.0,172.8693,172.8792,172.6804,172.7003,327385.0
2024-03-12 15:00:00,173.73,173.83,173.53,173.81,318733.0,172.7003,172.7997,172.5015,172.7798,318733.0
2024-03-12 15:05:00,173.81,173.87,173.72,173.78,324643.0,172.7798,172.8395,172.6904,172.75,324643.0
2024-03-12 15:10:00,173.79,173.93,173.75,173.92,329081.0,172.76,172.8991,172.7202,172.8892,329081.0
2024-03-12 15:15:00,173.92,173.97,173.75,173.85,438161.0,172.8892,172.9389,172.7202,172.8196,438161.0
2024-03-12 15:20:00,173.84,173.99,173.84,173.94,350346.0,172.8097,172.9588,172.8097,172.9091,350346.0
2024-03-12 15:25:00,173.94,174.01,173.81,173.84,497746.0,172.9091,172.9786,172.7798,172.8097,497746.0
2024-03-12 15:30:00,173.86,173.96,173.77,173.81,395641.0,172.8295,172.9289,172.7401,172.7798,395641.0
2024-03-12 15:35:00,173.8,174.03,173.78,173.86,573163.0,172.7699,172.9985,172.75,172.8295,573163.0
2024-03-12 15:40:00,173.87,173.97,173.67,173.71,604445.0,172.8395,172.9389,172.6407,172.6804,604445.0
2024-03-12 15:45:00,173.71,173.86,173.66,173.72,442139.0,172.6804,172.8295,172.6307,172.6904,442139.0
2024-03-12 15:50:00,173.72,173.82,173.43,173.47,904669.0,172.6904,172.7898,172.4021,172.4418,904669.0
2024-03-12 15:55:00,173.47,173.53,173.15,173.22,1980639.0,172.4418,172.5015,172.1237,172.1933,1980639.0
2024-03-13 09:30:00,172.88,173.19,172.72,172.82,1288936.0,171.8553,172.1635,171.6963,171.7957,1288936.0
2024-03-13 09:35:00,172.81,172.86,172.18,172.23,740056.0,171.7858,171.8355,171.1595,171.2092,740056.0
2024-03-13 09:40:00,172.23,172.27,171.87,171.96,800879.0,171.2092,171.249,170.8513,170.9408,800879.0
2024-03-13 09:45:00,171.96,172.18,171.69,171.73,990104.0,170.9408,171.1595,170.6724,170.7122,990104.0
2024-03-13 09:50:00,171.74,172.01,171.7,171.92,615714.0,170.7221,170.9905,170.6823,170.901,615714.0
2024-03-13 09:55:00,171.93,172.0,171.56,171.67,546420.0,170.911,170.9806,170.5432,170.6525,546420.0
2024-03-13 10:00:00,171.67,171.7,171.1,171.11,784495.0,170.6525,170.6823,170.0859,170.0958,784495.0
2024-03-13 10:05:00,171.12,171.31,171.02,171.02,964016.0,170.1058,170.2947,170.0064,170.0064,964016.0
2024-03-13 10:10:00,171.02,171.1,170.76,170.78,1054683.0,170.0064,170.0859,169.7479,169.7678,1054683.0
2024-03-13 10:15:00,170.77,171.18,170.76,171.13,632243.0,169.7579,170.1654,169.7479,170.1157,632243.0
2024-03-13 10:20:00,171.13,171.31,170.9,170.98,613389.0,170.1157,170.2947,169.8871,169.9666,613389.0
2024-03-13 10:25:00,170.98,171.1,170.96,170.99,391687.0,169.9666,170.0859,169.9467,169.9765,391687.0
2024-03-13 10:30:00,170.99,171.23,170.97,171.17,417613.0,169.9765,170.2151,169.9567,170.1555,417613.0
2024-03-13 10:35:00,171.17,171.18,170.91,171.0,357998.0,170.1555,170.1654,169.897,169.9865,357998.0
2024-03-13 10:40:00,171.0,171.26,170.99,171.1,536839.0,169.9865,170.2449,169.9765,170.0859,536839.0
2024-03-13 10:45:00,171.09,171.26,171.07,171.26,454909.0,170.076,170.2449,170.0561,170.2449,454909.0
2024-03-13 10:50:00,171.25,171.35,171.14,171.3,541568.0,170.235,170.3344,170.1257,170.2847,541568.0
2024-03-13 10:55:00,171.29,171.29,170.97,171.03,529321.0,170.2748,170.2748,169.9567,170.0163,529321.0
2024-03-13 11:00:00,171.04,171.1,170.97,171.04,410361.0,170.0263,170.0859,169.9567,170.0263,410361.0
2024-03-13 11:05:00,171.04,171.18,170.86,171.18,436295.0,170.0263,170.1654,169.8473,170.1654,436295.0
2024-03-13 11:10:00,171.17,171.21,170.98,171.01,325744.0,170.1555,170.1952,169.9666,169.9964,325744.0
2024-03-13 11:15:00,171.0,171.12,170.97,171.01,292680.0,169.9865,170.1058,169.9567,169.9964,292680.0
2024-03-13 11:20:00,171.02,171.15,170.9,170.92,306095.0,170.0064,170.1356,169.8871,169.907,306095.0
2024-03-13 11:25:00,170.92,171.06,170.9,171.0,260282.0,169.907,170.0461,169.8871,169.9865,260282.0
2024-03-13 11:30:00,171.0,171.15,170.93,170.99,278612.0,169.9865,170.1356,169.9169,169.9765,278612.0
2024-03-13 11:35:00,170.99,171.17,170.97,171.02,266164.0,169.9765,170.1555,169.9567,170.0064,266164.0
2024-03-13 11:40:00,171.02,171.04,170.89,171.0,300782.0,170.0064,170.0263,169.8771,169.9865,300782.0
2024-03-13 11:45:00,171.0,171.03,170.91,170.99,271529.0,169.9865,170.0163,169.897,169.9765,271529.0
2024-03-13 11:50:00,171.0,171.14,170.98,171.07,360825.0,169.9865,170.1257,169.9666,170.0561,360825.0
2024-03-13 11:55:00,171.08,171.18,171.03,171.03,443141.0,170.066,170.1654,170.0163,170.0163,443141.0
2024-03-13 12:00:00,171.04,171.06,170.92,170.99,265104.0,170.0263,170.0461,169.907,169.9765,265104.0
2024-03-13 12:05:00,170.99,171.05,170.86,170.87,271172.0,169.9765,170.0362,169.8473,169.8573,271172.0
2024-03-13 12:10:00,170.86,171.0,170.85,170.95,257273.0,169.8473,169.9865,169.8374,169.9368,257273.0
2024-03-13 12:15:00,170.95,171.07,170.94,171.03,320488.0,169.9368,170.0561,169.9268,170.0163,320488.0
2024-03-13 12:20:00,171.04,171.13,171.01,171.12,295495.0,170.0263,170.1157,169.9964,170.1058,295495.0
2024-03-13 12:25:00,171.12,171.14,171.01,171.06,291279.0,170.1058,170.1257,169.9964,170.0461,291279.0
2024-03-13 12:30:00,171.07,171.12,170.94,170.99,273015.0,170.0561,170.1058,169.9268,169.9765,273015.0
2024-03-13 12:35:00,170.99,171.07,170.97,171.06,221281.0,169.9765,170.0561,169.9567,170.0461,221281.0
2024-03-13 12:40:00,171.06,171.11,170.96,171.04,244896.0,170.0461,170.0958,169.9467,170.0263,244896.0
2024-03-13 12:45:00,171.05,171.07,171.01,171.03,214474.0,170.0362,170.0561,169.9964,170.0163,214474.0
2024-03-13 12:50:00,171.03,171.07,170.96,171.0,161511.0,170.0163,170.0561,169.9467,169.9865,161511.0
2024-03-13 12:55:00,171.0,171.05,170.94,171.02,203218.0,169.9865,170.0362,169.9268,170.0064,203218.0
2024-03-13 13:00:00,171.02,171.24,171.01,171.09,542021.0,170.0064,170.2251,169.9964,170.076,542021.0
2024-03-13 13:05:00,171.09,171.34,171.09,171.22,423072.0,170.076,170.3245,170.076,170.2052,423072.0
2024-03-13 13:10:00,171.22,171.37,171.21,171.31,357255.0,170.2052,170.3543,170.1952,170.2947,357255.0
2024-03-13 13:15:00,171.31,171.33,171.13,171.24,298748.0,170.2947,170.3145,170.1157,170.2251,298748.0
2024-03-13 13:20:00,171.24,171.38,171.24,171.38,259039.0,170.2251,170.3642,170.2251,170.3642,259039.0
2024-03-13 13:25:00,171.38,171.46,171.36,171.44,275471.0,170.3642,170.4438,170.3444,170.4239,275471.0
2024-03-13 13:30:00,171.43,171.43,171.23,171.29,330558.0,170.4139,170.4139,170.2151,170.2748,330558.0
2024-03-13 13:35:00,171.3,171.39,171.27,171.29,237741.0,170.2847,170.3742,170.2549,170.2748,237741.0
2024-03-13 13:40:00,171.28,171.31,171.16,171.16,238593.0,170.2648,170.2947,170.1455,170.1455,238593.0
2024-03-13 13:45:00,171.17,171.33,171.16,171.28,223900.0,170.1555,170.3145,170.1455,170.2648,223900.0
2024-03-13 13:50:00,171.29,171.47,171.26,171.46,267663.0,170.2748,170.4537,170.2449,170.4438,267663.0
2024-03-13 13:55:00,171.46,171.53,171.39,171.5,313429.0,170.4438,170.5133,170.3742,170.4835,313429.0
2024-03-13 14:00:00,171.5,171.58,171.44,171.5,268640.0,170.4835,170.5631,170.4239,170.4835,268640.0
2024-03-13 14:05:00,171.5,171.66,171.46,171.51,273838.0,170.4835,170.6426,170.4438,170.4935,273838.0
2024-03-13 14:10:00,171.52,171.72,171.51,171.66,304670.0,170.5034,170.7022,170.4935,170.6426,304670.0
2024-03-13 14:15:00,171.66,171.76,171.55,171.56,269595.0,170.6426,170.742,170.5332,170.5432,269595.0
2024-03-13 14:20:00,171.55,171.63,171.52,171.6,226988.0,170.5332,170.6128,170.5034,170.5829,226988.0
2024-03-13 14:25:00,171.61,171.68,171.56,171.58,211422.0,170.5929,170.6625,170.5432,170.5631,211422.0
2024-03-13 14:30:00,171.58,171.7,171.58,171.62,198059.0,170.5631,170.6823,170.5631,170.6028,198059.0
2024-03-13 14:35:00,171.62,171.65,171.51,171.6,183606.0,170.6028,170.6326,170.4935,170.5829,183606.0
2024-03-13 14:40:00,171.6,171.68,171.55,171.6,204876.0,170.5829,170.6625,170.5332,170.5829,204876.0
2024-03-13 14:45:00,171.59,171.67,171.53,171.65,216180.0,170.573,170.6525,170.5133,170.6326,216180.0
2024-03-13 14:50:00,171.65,171.8,171.63,171.68,312732.0,170.6326,170.7817,170.6128,170.6625,312732.0
2024-03-13 14:55:00,171.67,171.72,171.59,171.65,229014.0,170.6525,170.7022,170.573,170.6326,229014.0
2024-03-13 15:00:00,171.65,171.71,171.57,171.64,274218.0,170.6326,170.6923,170.5531,170.6227,274218.0
2024-03-13 15:05:00,171.64,171.69,171.44,171.69,379789.0,170.6227,170.6724,170.4239,170.6724,379789.0
2024-03-13 15:10:00,171.69,171.71,171.57,171.64,267701.0,170.6724,170.6923,170.5531,170.6227,267701.0
2024-03-13 15:15:00,171.64,171.74,171.61,171.7,229851.0,170.6227,170.7221,170.5929,170.6823,229851.0
2024-03-13 15:20:00,171.7,171.72,171.61,171.64,362431.0,170.6823,170.7022,170.5929,170.6227,362431.0
2024-03-13 15:25:00,171.65,171.7,171.03,171.28,554584.0,170.6326,170.6823,170.0163,170.2648,554584.0
2024-03-13 15:30:00,171.28,171.49,171.21,171.47,536470.0,170.2648,170.4736,170.1952,170.4537,536470.0
2024-03-13 15:35:00,171.47,171.55,171.33,171.48,347762.0,170.4537,170.5332,170.3145,170.4636,347762.0
2024-03-13 15:40:00,171.47,171.65,171.46,171.59,515713.0,170.4537,170.6326,170.4438,170.573,515713.0
2024-03-13 15:45:00,171.59,171.71,171.5,171.66,566382.0,170.573,170.6923,170.4835,170.6426,566382.0
2024-03-13 15:50:00,171.65,171.65,171.19,171.29,889419.0,170.6326,170.6326,170.1754,170.2748,889419.0
2024-03-13 15:55:00,171.3,171.3,171.04,171.17,1945513.0,170.2847,170.2847,170.0263,170.1555,1945513.0
2024-03-14 09:30:00,173.0,173.05,172.05,172.84,1931139.0,171.9746,172.0243,171.0303,171.8156,1931139.0
2024-03-14 09:35:00,172.85,173.28,172.63,172.93,1207584.0,171.8255,172.253,171.6068,171.905,1207584.0
2024-03-14 09:40:00,172.94,172.99,172.53,172.81,946026.0,171.915,171.9647,171.5074,171.7858,946026.0
2024-03-14 09:45:00,172.81,172.9,172.33,172.59,875790.0,171.7858,171.8752,171.3086,171.5671,875790.0
2024-03-14 09:50:00,172.6,172.94,172.29,172.91,806331.0,171.577,171.915,171.2688,171.8852,806331.0
2024-03-14 09:55:00,172.91,173.25,172.73,172.81,998979.0,171.8852,172.2232,171.7062,171.7858,998979.0
2024-03-14 10:00:00,172.8,172.92,172.38,172.62,757400.0,171.7758,171.8951,171.3583,171.5969,757400.0
2024-03-14 10:05:00,172.59,172.77,172.54,172.65,362360.0,171.5671,171.746,171.5174,171.6267,362360.0
2024-03-14 10:10:00,172.66,173.44,172.6,173.28,983887.0,171.6366,172.412,171.577,172.253,983887.0
2024-03-14 10:15:00,173.28,173.51,173.15,173.3,820563.0,172.253,172.4816,172.1237,172.2729,820563.0
2024-03-14 10:20:00,173.31,173.83,173.3,173.69,1038436.0,172.2828,172.7997,172.2729,172.6605,1038436.0
2024-03-14 10:25:00,173.68,173.81,173.45,173.67,890280.0,172.6506,172.7798,172.422,172.6407,890280.0
2024-03-14 10:30:00,173.67,173.86,173.49,173.79,633395.0,172.6407,172.8295,172.4617,172.76,633395.0
2024-03-14 10:35:00,173.79,173.83,173.56,173.61,413465.0,172.76,172.7997,172.5313,172.581,413465.0
2024-03-14 10:40:00,173.6,173.69,173.3,173.41,621683.0,172.5711,172.6605,172.2729,172.3822,621683.0
2024-03-14 10:45:00,173.41,173.68,173.34,173.53,454766.0,172.3822,172.6506,172.3126,172.5015,454766.0
2024-03-14 10:50:00,173.55,173.79,173.49,173.72,530375.0,172.5214,172.76,172.4617,172.6904,530375.0
2024-03-14 10:55:00,173.72,173.89,173.54,173.84,665872.0,172.6904,172.8594,172.5114,172.8097,665872.0
2024-03-14 11:00:00,173.85,174.31,173.81,174.03,1074818.0,172.8196,173.2769,172.7798,172.9985,1074818.0
2024-03-14 11:05:00,174.05,174.17,173.96,174.02,656429.0,173.0184,173.1377,172.9289,172.9886,656429.0
2024-03-14 11:10:00,174.02,174.23,173.98,174.02,540301.0,172.9886,173.1973,172.9488,172.9886,540301.0
2024-03-14 11:15:00,174.02,174.24,173.88,173.91,448947.0,172.9886,173.2073,172.8494,172.8792,448947.0
2024-03-14 11:20:00,173.91,173.92,173.49,173.5,539685.0,172.8792,172.8892,172.4617,172.4717,539685.0
2024-03-14 11:25:00,173.51,173.62,173.32,173.34,410954.0,172.4816,172.591,172.2927,172.3126,410954.0
2024-03-14 11:30:00,173.34,173.42,173.22,173.34,397941.0,172.3126,172.3921,172.1933,172.3126,397941.0
2024-03-14 11:35:00,173.34,173.49,173.17,173.24,693526.0,172.3126,172.4617,172.1436,172.2132,693526.0
2024-03-14 11:40:00,173.25,173.38,173.14,173.23,381552.0,172.2232,172.3524,172.1138,172.2033,381552.0
2024-03-14 11:45:00,173.22,173.48,173.21,173.38,426393.0,172.1933,172.4518,172.1834,172.3524,426393.0
2024-03-14 11:50:00,173.38,173.49,173.16,173.31,660751.0,172.3524,172.4617,172.1337,172.2828,660751.0
2024-03-14 11:55:00,173.31,173.43,173.06,173.19,460118.0,172.2828,172.4021,172.0343,172.1635,460118.0
2024-03-14 12:00:00,173.18,173.36,173.15,173.17,331158.0,172.1536,172.3325,172.1237,172.1436,331158.0
2024-03-14 12:05:00,173.17,173.2,172.79,172.86,481259.0,172.1436,172.1734,171.7659,171.8355,481259.0
2024-03-14 12:10:00,172.87,172.92,172.65,172.68,369711.0,171.8454,171.8951,171.6267,171.6565,369711.0
2024-03-14 12:15:00,172.67,172.78,172.51,172.51,385041.0,171.6466,171.7559,171.4875,171.4875,385041.0
2024-03-14 12:20:00,172.52,173.03,172.4,172.94,559861.0,171.4975,172.0045,171.3782,171.915,559861.0
2024-03-14 12:25:00,172.95,172.99,172.65,172.67,355171.0,171.9249,171.9647,171.6267,171.6466,355171.0
2024-03-14 12:30:00,172.68,172.73,172.42,172.46,493288.0,171.6565,171.7062,171.3981,171.4378,493288.0
2024-03-14 12:35:00,172.46,172.74,172.44,172.6,421992.0,171.4378,171.7162,171.418,171.577,421992.0
2024-03-14 12:40:00,172.59,172.68,172.46,172.5,437485.0,171.5671,171.6565,171.4378,171.4776,437485.0
2024-03-14 12:45:00,172.5,172.68,172.44,172.52,286230.0,171.4776,171.6565,171.418,171.4975,286230.0
2024-03-14 12:50:00,172.51,172.59,172.42,172.46,263461.0,171.4875,171.5671,171.3981,171.4378,263461.0
2024-03-14 12:55:00,172.46,172.46,172.29,172.36,479152.0,171.4378,171.4378,171.2688,171.3384,479152.0
2024-03-14 13:00:00,172.37,172.46,172.33,172.38,383824.0,171.3484,171.4378,171.3086,171.3583,383824.0
2024-03-14 13:05:00,172.38,173.2,172.24,173.06,1656263.0,171.3583,172.1734,171.2191,172.0343,1656263.0
2024-03-14 13:10:00,173.04,173.37,172.38,172.65,1234014.0,172.0144,172.3424,171.3583,171.6267,1234014.0
2024-03-14 13:15:00,172.64,172.65,172.27,172.53,554260.0,171.6168,171.6267,171.249,171.5074,554260.0
2024-03-14 13:20:00,172.53,173.15,172.5,173.05,756556.0,171.5074,172.1237,171.4776,172.0243,756556.0
2024-03-14 13:25:00,173.05,173.05,172.84,172.96,355343.0,172.0243,172.0243,171.8156,171.9349,355343.0
2024-03-14 13:30:00,172.97,173.37,172.9,173.3,477210.0,171.9448,172.3424,171.8752,172.2729,477210.0
2024-03-14 13:35:00,173.3,173.72,173.25,173.53,703029.0,172.2729,172.6904,172.2232,172.5015,703029.0
2024-03-14 13:40:00,173.53,173.86,173.47,173.81,627666.0,172.5015,172.8295,172.4418,172.7798,627666.0
2024-03-14 13:45:00,173.8,173.8,173.33,173.44,564660.0,172.7699,172.7699,172.3027,172.412,564660.0
2024-03-14 13:50:00,173.44,173.64,173.41,173.43,378711.0,172.412,172.6108,172.3822,172.4021,378711.0
2024-03-14 13:55:00,173.42,173.7,173.37,173.7,350333.0,172.3921,172.6705,172.3424,172.6705,350333.0
2024-03-14 14:00:00,173.7,173.84,173.6,173.72,449253.0,172.6705,172.8097,172.5711,172.6904,449253.0
2024-03-14 14:05:00,173.72,173.97,173.67,173.96,449259.0,172.6904,172.9389,172.6407,172.9289,449259.0
2024-03-14 14:10:00,173.96,173.97,173.77,173.86,466096.0,172.9289,172.9389,172.7401,172.8295,466096.0
2024-03-14 14:15:00,173.85,174.0,173.81,173.99,395740.0,172.8196,172.9687,172.7798,172.9588,395740.0
2024-03-14 14:20:00,173.98,174.0,173.59,173.73,616512.0,172.9488,172.9687,172.5611,172.7003,616512.0
2024-03-14 14:25:00,173.73,173.88,173.71,173.83,311978.0,172.7003,172.8494,172.6804,172.7997,311978.0
2024-03-14 14:30:00,173.83,173.84,173.48,173.69,416073.0,172.7997,172.8097,172.4518,172.6605,416073.0
2024-03-14 14:35:00,173.69,173.69,173.34,173.38,311115.0,172.6605,172.6605,172.3126,172.3524,311115.0
2024-03-14 14:40:00,173.38,173.51,173.29,173.49,318756.0,172.3524,172.4816,172.2629,172.4617,318756.0
2024-03-14 14:45:00,173.49,173.56,173.4,173.44,289921.0,172.4617,172.5313,172.3723,172.412,289921.0
2024-03-14 14:50:00,173.42,173.43,173.01,173.04,389502.0,172.3921,172.4021,171.9846,172.0144,389502.0
2024-03-14 14:55:00,173.05,173.11,172.88,172.92,367934.0,172.0243,172.084,171.8553,171.8951,367934.0
2024-03-14 15:00:00,172.92,172.92,172.59,172.6,463975.0,171.8951,171.8951,171.5671,171.577,463975.0
2024-03-14 15:05:00,172.59,172.63,172.29,172.32,502683.0,171.5671,171.6068,171.2688,171.2987,502683.0
2024-03-14 15:10:00,172.31,172.35,172.24,172.29,486618.0,171.2887,171.3285,171.2191,171.2688,486618.0
2024-03-14 15:15:00,172.29,172.46,172.22,172.3,508445.0,171.2688,171.4378,171.1993,171.2788,508445.0
2024-03-14 15:20:00,172.29,172.69,172.28,172.46,604283.0,171.2688,171.6665,171.2589,171.4378,604283.0
2024-03-14 15:25:00,172.47,172.68,172.39,172.66,508813.0,171.4478,171.6565,171.3683,171.6366,508813.0
2024-03-14 15:30:00,172.66,172.73,172.5,172.71,570282.0,171.6366,171.7062,171.4776,171.6864,570282.0
2024-03-14 15:35:00,172.71,173.02,172.68,173.01,618776.0,171.6864,171.9945,171.6565,171.9846,618776.0
2024-03-14 15:40:00,173.0,173.08,172.82,172.97,688278.0,171.9746,172.0542,171.7957,171.9448,688278.0
2024-03-14 15:45:00,172.97,173.11,172.77,173.08,584531.0,171.9448,172.084,171.746,172.0542,584531.0
2024-03-14 15:50:00,173.09,173.29,172.93,173.09,1078184.0,172.0641,172.2629,171.905,172.0641,1078184.0
2024-03-14 15:55:00,173.09,173.12,172.78,173.08,2993237.0,172.0641,172.0939,171.7559,172.0542,2993237.0
2024-03-15 09:30:00,171.17,172.48,171.0,171.75,12318081.0,170.1555,171.4577,169.9865,170.732,12318081.0
2024-03-15 09:35:00,171.74,171.89,171.41,171.43,1168854.0,170.7221,170.8712,170.3941,170.4139,1168854.0
2024-03-15 09:40:00,171.42,171.76,171.28,171.42,821527.0,170.404,170.742,170.2648,170.404,821527.0
2024-03-15 09:45:00,171.44,171.68,171.34,171.44,594584.0,170.4239,170.6625,170.3245,170.4239,594584.0
2024-03-15 09:50:00,171.45,171.76,171.4,171.75,768603.0,170.4338,170.742,170.3841,170.732,768603.0
2024-03-15 09:55:00,171.75,171.77,171.3,171.45,575035.0,170.732,170.7519,170.2847,170.4338,575035.0
2024-03-15 10:00:00,171.44,171.61,171.15,171.19,671239.0,170.4239,170.5929,170.1356,170.1754,671239.0
2024-03-15 10:05:00,171.2,171.28,170.88,171.22,947244.0,170.1853,170.2648,169.8672,170.2052,947244.0
2024-03-15 10:10:00,171.21,171.37,171.06,171.11,503806.0,170.1952,170.3543,170.0461,170.0958,503806.0
2024-03-15 10:15:00,171.11,171.2,170.92,170.97,476748.0,170.0958,170.1853,169.907,169.9567,476748.0
2024-03-15 10:20:00,170.96,171.01,170.7,170.88,717798.0,169.9467,169.9964,169.6883,169.8672,717798.0
2024-03-15 10:25:00,170.9,171.01,170.56,170.61,564684.0,169.8871,169.9964,169.5491,169.5988,564684.0
2024-03-15 10:30:00,170.62,170.7,170.28,170.43,1162940.0,169.6087,169.6883,169.2708,169.4199,1162940.0
2024-03-15 10:35:00,170.42,170.9,170.4,170.65,600795.0,169.4099,169.8871,169.39,169.6386,600795.0
2024-03-15 10:40:00,170.66,170.88,170.58,170.83,504271.0,169.6485,169.8672,169.569,169.8175,504271.0
2024-03-15 10:45:00,170.84,170.98,170.73,170.84,465522.0,169.8274,169.9666,169.7181,169.8274,465522.0
2024-03-15 10:50:00,170.84,170.88,170.66,170.73,466652.0,169.8274,169.8672,169.6485,169.7181,466652.0
2024-03-15 10:55:00,170.74,170.74,170.58,170.7,420472.0,169.728,169.728,169.569,169.6883,420472.0
2024-03-15 11:00:00,170.7,170.88,170.68,170.8,408222.0,169.6883,169.8672,169.6684,169.7877,408222.0
2024-03-15 11:05:00,170.78,171.1,170.73,171.08,705480.0,169.7678,170.0859,169.7181,170.066,705480.0
2024-03-15 11:10:00,171.09,171.17,170.83,170.86,603543.0,170.076,170.1555,169.8175,169.8473,603543.0
2024-03-15 11:15:00,170.86,171.13,170.81,170.83,471847.0,169.8473,170.1157,169.7976,169.8175,471847.0
2024-03-15 11:20:00,170.83,170.85,170.61,170.69,558170.0,169.8175,169.8374,169.5988,169.6783,558170.0
2024-03-15 11:25:00,170.68,170.96,170.63,170.96,338350.0,169.6684,169.9467,169.6187,169.9467,338350.0
2024-03-15 11:30:00,170.96,171.05,170.77,170.78,401215.0,169.9467,170.0362,169.7579,169.7678,401215.0
2024-03-15 11:35:00,170.78,171.0,170.73,170.97,397527.0,169.7678,169.9865,169.7181,169.9567,397527.0
2024-03-15 11:40:00,170.96,171.1,170.88,171.04,428414.0,169.9467,170.0859,169.8672,170.0263,428414.0
2024-03-15 11:45:00,171.04,171.08,170.98,170.99,329520.0,170.0263,170.066,169.9666,169.9765,329520.0
2024-03-15 11:50:00,170.99,171.11,170.91,170.93,386886.0,169.9765,170.0958,169.897,169.9169,386886.0
2024-03-15 11:55:00,170.93,171.04,170.86,170.99,318307.0,169.9169,170.0263,169.8473,169.9765,318307.0
2024-03-15 12:00:00,170.98,171.05,170.85,170.94,322900.0,169.9666,170.0362,169.8374,169.9268,322900.0
2024-03-15 12:05:00,170.93,171.1,170.88,171.06,407921.0,169.9169,170.0859,169.8672,170.0461,407921.0
2024-03-15 12:10:00,171.07,171.2,171.06,171.17,351467.0,170.0561,170.1853,170.0461,170.1555,351467.0
2024-03-15 12:15:00,171.16,171.2,170.99,171.07,338391.0,170.1455,170.1853,169.9765,170.0561,338391.0
2024-03-15 12:20:00,171.06,171.25,171.06,171.22,292590.0,170.0461,170.235,170.0461,170.2052,292590.0
2024-03-15 12:25:00,171.22,171.48,171.22,171.31,604334.0,170.2052,170.4636,170.2052,170.2947,604334.0
2024-03-15 12:30:00,171.31,171.37,171.13,171.16,400251.0,170.2947,170.3543,170.1157,170.1455,400251.0
2024-03-15 12:35:00,171.16,171.52,171.14,171.41,342268.0,170.1455,170.5034,170.1257,170.3941,342268.0
2024-03-15 12:40:00,171.42,171.48,171.07,171.09,293267.0,170.404,170.4636,170.0561,170.076,293267.0
2024-03-15 12:45:00,171.09,171.19,171.03,171.06,252936.0,170.076,170.1754,170.0163,170.0461,252936.0
2024-03-15 12:50:00,171.05,171.06,170.8,170.8,356007.0,170.0362,170.0461,169.7877,169.7877,356007.0
2024-03-15 12:55:00,170.8,170.81,170.66,170.71,357245.0,169.7877,169.7976,169.6485,169.6982,357245.0
2024-03-15 13:00:00,170.71,170.84,170.62,170.63,399810.0,169.6982,169.8274,169.6087,169.6187,399810.0
2024-03-15 13:05:00,170.62,170.79,170.6,170.69,313120.0,169.6087,169.7777,169.5889,169.6783,313120.0
2024-03-15 13:10:00,170.69,170.85,170.63,170.69,350214.0,169.6783,169.8374,169.6187,169.6783,350214.0
2024-03-15 13:15:00,170.68,170.75,170.62,170.64,245451.0,169.6684,169.738,169.6087,169.6286,245451.0
2024-03-15 13:20:00,170.64,170.85,170.62,170.82,320466.0,169.6286,169.8374,169.6087,169.8076,320466.0
2024-03-15 13:25:00,170.82,170.89,170.66,170.7,314878.0,169.8076,169.8771,169.6485,169.6883,314878.0
2024-03-15 13:30:00,170.7,170.74,170.54,170.58,379859.0,169.6883,169.728,169.5292,169.569,379859.0
2024-03-15 13:35:00,170.58,170.71,170.55,170.7,379269.0,169.569,169.6982,169.5392,169.6883,379269.0
2024-03-15 13:40:00,170.71,170.82,170.63,170.68,498297.0,169.6982,169.8076,169.6187,169.6684,498297.0
2024-03-15 13:45:00,170.68,170.71,170.54,170.55,263671.0,169.6684,169.6982,169.5292,169.5392,263671.0
2024-03-15 13:50:00,170.54,170.93,170.52,170.92,337659.0,169.5292,169.9169,169.5093,169.907,337659.0
2024-03-15 13:55:00,170.92,171.14,170.85,171.13,344052.0,169.907,170.1257,169.8374,170.1157,344052.0
2024-03-15 14:00:00,171.13,171.25,171.03,171.06,406359.0,170.1157,170.235,170.0163,170.0461,406359.0
2024-03-15 14:05:00,171.06,171.07,170.9,170.92,308192.0,170.0461,170.0561,169.8871,169.907,308192.0
2024-03-15 14:10:00,170.91,171.05,170.8,170.97,457340.0,169.897,170.0362,169.7877,169.9567,457340.0
2024-03-15 14:15:00,170.97,171.16,170.96,171.1,388926.0,169.9567,170.1455,169.9467,170.0859,388926.0
2024-03-15 14:20:00,171.09,171.2,171.02,171.05,410533.0,170.076,170.1853,170.0064,170.0362,410533.0
2024-03-15 14:25:00,171.05,171.24,170.99,171.22,533818.0,170.0362,170.2251,169.9765,170.2052,533818.0
2024-03-15 14:30:00,171.22,171.34,171.17,171.32,657844.0,170.2052,170.3245,170.1555,170.3046,657844.0
2024-03-15 14:35:00,171.31,171.38,171.27,171.32,358479.0,170.2947,170.3642,170.2549,170.3046,358479.0
2024-03-15 14:40:00,171.32,171.45,171.29,171.44,685647.0,170.3046,170.4338,170.2748,170.4239,685647.0
2024-03-15 14:45:00,171.44,171.45,171.08,171.11,369614.0,170.4239,170.4338,170.066,170.0958,369614.0
2024-03-15 14:50:00,171.12,171.38,171.1,171.38,425811.0,170.1058,170.3642,170.0859,170.3642,425811.0
2024-03-15 14:55:00,171.37,171.52,171.34,171.52,600003.0,170.3543,170.5034,170.3245,170.5034,600003.0
2024-03-15 15:00:00,171.53,171.59,171.47,171.54,399170.0,170.5133,170.573,170.4537,170.5233,399170.0
2024-03-15 15:05:00,171.53,171.55,171.49,171.5,376805.0,170.5133,170.5332,170.4736,170.4835,376805.0
2024-03-15 15:10:00,171.51,171.78,171.48,171.63,593766.0,170.4935,170.7619,170.4636,170.6128,593766.0
2024-03-15 15:15:00,171.63,171.7,171.47,171.62,367783.0,170.6128,170.6823,170.4537,170.6028,367783.0
2024-03-15 15:20:00,171.62,171.74,171.56,171.73,364528.0,170.6028,170.7221,170.5432,170.7122,364528.0
2024-03-15 15:25:00,171.72,171.99,171.7,171.87,530801.0,170.7022,170.9706,170.6823,170.8513,530801.0
2024-03-15 15:30:00,171.86,171.9,171.75,171.78,433003.0,170.8414,170.8812,170.732,170.7619,433003.0
2024-03-15 15:35:00,171.78,172.0,171.77,171.91,529978.0,170.7619,170.9806,170.7519,170.8911,529978.0
2024-03-15 15:40:00,171.91,171.97,171.75,171.78,528855.0,170.8911,170.9507,170.732,170.7619,528855.0
2024-03-15 15:45:00,171.77,171.77,171.47,171.56,639355.0,170.7519,170.7519,170.4537,170.5432,639355.0
2024-03-15 15:50:00,171.56,171.95,171.54,171.94,1037632.0,170.5432,170.9309,170.5233,170.9209,1037632.0
2024-03-15 15:55:00,171.93,172.6,171.86,172.57,4201914.0,170.911,171.577,170.8414,171.5472,4201914.0
2024-03-18 09:30:00,175.57,176.17,174.88,175.86,3924875.0,174.5294,175.1258,173.8435,174.8177,3924875.0
2024-03-18 09:35:00,175.87,176.45,175.82,176.27,2317944.0,174.8276,175.4042,174.7779,175.2253,2317944.0
2024-03-18 09:40:00,176.25,176.6,176.09,176.46,1632467.0,175.2054,175.5533,175.0463,175.4141,1632467.0
2024-03-18 09:45:00,176.47,177.46,176.44,177.42,2014474.0,175.4241,176.4082,175.3942,176.3684,2014474.0
2024-03-18 09:50:00,177.42,177.58,177.03,177.05,1526648.0,176.3684,176.5275,175.9807,176.0006,1526648.0
2024-03-18 09:55:00,177.06,177.19,176.71,176.76,1161028.0,176.0106,176.1398,175.6626,175.7123,1161028.0
2024-03-18 10:00:00,176.77,176.96,176.59,176.69,734521.0,175.7223,175.9112,175.5434,175.6428,734521.0
2024-03-18 10:05:00,176.67,176.76,176.58,176.62,751863.0,175.6229,175.7123,175.5334,175.5732,751863.0
2024-03-18 10:10:00,176.62,177.24,176.61,177.15,1082844.0,175.5732,176.1895,175.5632,176.1,1082844.0
2024-03-18 10:15:00,177.15,177.19,176.65,176.9,911706.0,176.1,176.1398,175.603,175.8515,911706.0
2024-03-18 10:20:00,176.9,177.45,176.73,177.21,1038834.0,175.8515,176.3983,175.6825,176.1597,1038834.0
2024-03-18 10:25:00,177.21,177.46,177.15,177.35,504889.0,176.1597,176.4082,176.1,176.2989,504889.0
2024-03-18 10:30:00,177.37,177.57,177.23,177.49,808470.0,176.3187,176.5175,176.1796,176.438,808470.0
2024-03-18 10:35:00,177.49,177.71,177.46,177.57,776291.0,176.438,176.6567,176.4082,176.5175,776291.0
2024-03-18 10:40:00,177.56,177.7,177.47,177.53,612151.0,176.5076,176.6468,176.4181,176.4778,612151.0
2024-03-18 10:45:00,177.53,177.66,176.97,176.99,741933.0,176.4778,176.607,175.9211,175.941,741933.0
2024-03-18 10:50:00,177.0,177.21,176.89,177.06,611386.0,175.9509,176.1597,175.8416,176.0106,611386.0
2024-03-18 10:55:00,177.07,177.18,176.91,177.18,479690.0,176.0205,176.1299,175.8615,176.1299,479690.0
2024-03-18 11:00:00,177.18,177.33,176.64,176.68,551731.0,176.1299,176.279,175.5931,175.6328,551731.0
2024-03-18 11:05:00,176.68,176.89,176.65,176.83,379191.0,175.6328,175.8416,175.603,175.7819,379191.0
2024-03-18 11:10:00,176.84,176.87,176.63,176.86,430687.0,175.7919,175.8217,175.5831,175.8118,430687.0
2024-03-18 11:15:00,176.86,177.02,176.56,176.97,472749.0,175.8118,175.9708,175.5135,175.9211,472749.0
2024-03-18 11:20:00,176.97,177.08,176.71,176.81,576475.0,175.9211,176.0305,175.6626,175.7621,576475.0
2024-03-18 11:25:00,176.82,176.93,176.75,176.82,394245.0,175.772,175.8813,175.7024,175.772,394245.0
2024-03-18 11:30:00,176.82,176.91,176.6,176.69,363652.0,175.772,175.8615,175.5533,175.6428,363652.0
2024-03-18 11:35:00,176.68,176.83,176.53,176.55,341154.0,175.6328,175.7819,175.4837,175.5036,341154.0
2024-03-18 11:40:00,176.54,176.58,176.11,176.14,673621.0,175.4937,175.5334,175.0662,175.096,673621.0
2024-03-18 11:45:00,176.14,176.18,175.84,175.97,467092.0,175.096,175.1358,174.7978,174.927,467092.0
2024-03-18 11:50:00,175.97,176.1,175.76,175.85,498594.0,174.927,175.0563,174.7183,174.8077,498594.0
2024-03-18 11:55:00,175.84,175.88,175.61,175.64,669197.0,174.7978,174.8376,174.5692,174.599,669197.0
2024-03-18 12:00:00,175.64,175.65,175.42,175.45,764581.0,174.599,174.6089,174.3803,174.4101,764581.0
2024-03-18 12:05:00,175.44,175.54,175.23,175.42,497879.0,174.4002,174.4996,174.1914,174.3803,497879.0
2024-03-18 12:10:00,175.41,175.47,175.21,175.43,422486.0,174.3704,174.43,174.1715,174.3902,422486.0
2024-03-18 12:15:00,175.42,175.51,175.26,175.35,389497.0,174.3803,174.4698,174.2212,174.3107,389497.0
2024-03-18 12:20:00,175.35,175.5,175.26,175.27,307531.0,174.3107,174.4598,174.2212,174.2312,307531.0
2024-03-18 12:25:00,175.26,175.45,175.2,175.26,391101.0,174.2212,174.4101,174.1616,174.2212,391101.0
2024-03-18 12:30:00,175.25,175.32,175.1,175.27,420415.0,174.2113,174.2809,174.0622,174.2312,420415.0
2024-03-18 12:35:00,175.26,175.44,175.24,175.38,267904.0,174.2212,174.4002,174.2014,174.3405,267904.0
2024-03-18 12:40:00,175.37,175.62,175.31,175.59,380512.0,174.3306,174.5791,174.2709,174.5493,380512.0
2024-03-18 12:45:00,175.59,175.6,175.41,175.42,272321.0,174.5493,174.5592,174.3704,174.3803,272321.0
2024-03-18 12:50:00,175.43,175.45,175.08,175.1,377909.0,174.3902,174.4101,174.0423,174.0622,377909.0
2024-03-18 12:55:00,175.1,175.19,175.07,175.08,238798.0,174.0622,174.1517,174.0324,174.0423,238798.0
2024-03-18 13:00:00,175.08,175.15,174.96,175.01,395548.0,174.0423,174.1119,173.923,173.9727,395548.0
2024-03-18 13:05:00,175.0,175.15,174.99,175.01,324331.0,173.9628,174.1119,173.9528,173.9727,324331.0
2024-03-18 13:10:00,175.01,175.05,174.74,174.81,624054.0,173.9727,174.0125,173.7043,173.7739,624054.0
2024-03-18 13:15:00,174.81,175.08,174.8,175.08,316446.0,173.7739,174.0423,173.764,174.0423,316446.0
2024-03-18 13:20:00,175.08,175.37,175.05,175.28,473300.0,174.0423,174.3306,174.0125,174.2411,473300.0
2024-03-18 13:25:00,175.28,175.42,175.21,175.4,302619.0,174.2411,174.3803,174.1715,174.3604,302619.0
2024-03-18 13:30:00,175.4,175.45,175.3,175.38,286202.0,174.3604,174.4101,174.261,174.3405,286202.0
2024-03-18 13:35:00,175.38,175.4,174.99,175.0,347506.0,174.3405,174.3604,173.9528,173.9628,347506.0
2024-03-18 13:40:00,175.0,175.2,174.99,175.03,238021.0,173.9628,174.1616,173.9528,173.9926,238021.0
2024-03-18 13:45:00,175.03,175.15,175.03,175.14,225213.0,173.9926,174.1119,173.9926,174.102,225213.0
2024-03-18 13:50:00,175.15,175.2,175.04,175.11,253896.0,174.1119,174.1616,174.0025,174.0721,253896.0
2024-03-18 13:55:00,175.1,175.15,175.0,175.12,236466.0,174.0622,174.1119,173.9628,174.0821,236466.0
2024-03-18 14:00:00,175.12,175.15,175.07,175.12,187707.0,174.0821,174.1119,174.0324,174.0821,187707.0
2024-03-18 14:05:00,175.12,175.34,175.05,175.31,277018.0,174.0821,174.3008,174.0125,174.2709,277018.0
2024-03-18 14:10:00,175.31,175.4,175.28,175.32,229244.0,174.2709,174.3604,174.2411,174.2809,229244.0
2024-03-18 14:15:00,175.33,175.52,175.3,175.51,297231.0,174.2908,174.4797,174.261,174.4698,297231.0
2024-03-18 14:20:00,175.51,175.53,175.26,175.32,269822.0,174.4698,174.4896,174.2212,174.2809,269822.0
2024-03-18 14:25:00,175.31,175.54,175.31,175.53,236657.0,174.2709,174.4996,174.2709,174.4896,236657.0
2024-03-18 14:30:00,175.54,175.54,175.14,175.21,333970.0,174.4996,174.4996,174.102,174.1715,333970.0
2024-03-18 14:35:00,175.2,175.3,175.11,175.18,242046.0,174.1616,174.261,174.0721,174.1417,242046.0
2024-03-18 14:40:00,175.19,175.2,174.82,175.01,477223.0,174.1517,174.1616,173.7838,173.9727,477223.0
2024-03-18 14:45:00,175.0,175.1,174.96,175.06,295459.0,173.9628,174.0622,173.923,174.0224,295459.0
2024-03-18 14:50:00,175.06,175.07,174.94,174.97,190606.0,174.0224,174.0324,173.9031,173.933,190606.0
2024-03-18 14:55:00,174.97,175.08,174.89,174.97,324432.0,173.933,174.0423,173.8534,173.933,324432.0
2024-03-18 15:00:00,174.97,175.1,174.96,175.05,240245.0,173.933,174.0622,173.923,174.0125,240245.0
2024-03-18 15:05:00,175.05,175.18,174.99,175.04,357821.0,174.0125,174.1417,173.9528,174.0025,357821.0
2024-03-18 15:10:00,175.05,175.14,174.99,175.0,259631.0,174.0125,174.102,173.9528,173.9628,259631.0
2024-03-18 15:15:00,175.0,175.1,174.99,175.05,250925.0,173.9628,174.0622,173.9528,174.0125,250925.0
2024-03-18 15:20:00,175.05,175.09,174.98,175.0,383204.0,174.0125,174.0522,173.9429,173.9628,383204.0
2024-03-18 15:25:00,175.0,175.08,174.91,175.06,320326.0,173.9628,174.0423,173.8733,174.0224,320326.0
2024-03-18 15:30:00,175.07,175.18,175.04,175.12,332832.0,174.0324,174.1417,174.0025,174.0821,332832.0
2024-03-18 15:35:00,175.12,175.12,174.97,174.99,311347.0,174.0821,174.0821,173.933,173.9528,311347.0
2024-03-18 15:40:00,174.98,175.11,174.85,175.03,499803.0,173.9429,174.0721,173.8137,173.9926,499803.0
2024-03-18 15:45:00,175.03,175.03,174.88,174.96,324059.0,173.9926,173.9926,173.8435,173.923,324059.0
2024-03-18 15:50:00,174.96,174.96,174.04,174.08,1501262.0,173.923,173.923,173.0085,173.0482,1501262.0
2024-03-18 15:55:00,174.07,174.28,173.52,173.71,3109860.0,173.0383,173.247,172.4916,172.6804,3109860.0
2024-03-19 09:30:00,174.34,174.36,173.38,173.48,1524918.0,173.3067,173.3266,172.3524,172.4518,1524918.0
2024-03-19 09:35:00,173.48,173.81,173.12,173.21,885408.0,172.4518,172.7798,172.0939,172.1834,885408.0
2024-03-19 09:40:00,173.21,173.41,173.11,173.15,659298.0,172.1834,172.3822,172.084,172.1237,659298.0
2024-03-19 09:45:00,173.16,173.84,173.03,173.78,954281.0,172.1337,172.8097,172.0045,172.75,954281.0
2024-03-19 09:50:00,173.77,174.27,173.76,174.08,772581.0,172.7401,173.2371,172.7301,173.0482,772581.0
2024-03-19 09:55:00,174.08,174.5,174.01,174.46,719291.0,173.0482,173.4657,172.9786,173.426,719291.0
2024-03-19 10:00:00,174.46,174.95,174.43,174.85,851465.0,173.426,173.9131,173.3962,173.8137,851465.0
2024-03-19 10:05:00,174.86,174.97,174.55,174.74,729131.0,173.8236,173.933,173.5154,173.7043,729131.0
2024-03-19 10:10:00,174.75,175.04,174.72,174.84,616868.0,173.7143,174.0025,173.6844,173.8037,616868.0
2024-03-19 10:15:00,174.83,174.9,174.46,174.61,662430.0,173.7938,173.8634,173.426,173.5751,662430.0
2024-03-19 10:20:00,174.61,174.89,174.45,174.75,462113.0,173.5751,173.8534,173.416,173.7143,462113.0
2024-03-19 10:25:00,174.75,174.94,174.68,174.71,377430.0,173.7143,173.9031,173.6447,173.6745,377430.0
2024-03-19 10:30:00,174.7,174.89,174.63,174.82,373595.0,173.6646,173.8534,173.595,173.7838,373595.0
2024-03-19 10:35:00,174.82,175.32,174.77,175.28,788917.0,173.7838,174.2809,173.7341,174.2411,788917.0
2024-03-19 10:40:00,175.28,175.37,175.07,175.13,473712.0,174.2411,174.3306,174.0324,174.092,473712.0
2024-03-19 10:45:00,175.14,175.29,174.87,174.9,534070.0,174.102,174.2511,173.8336,173.8634,534070.0
2024-03-19 10:50:00,174.91,174.96,174.56,174.83,502814.0,173.8733,173.923,173.5254,173.7938,502814.0
2024-03-19 10:55:00,174.83,175.0,174.82,174.88,297778.0,173.7938,173.9628,173.7838,173.8435,297778.0
2024-03-19 11:00:00,174.88,175.24,174.79,175.24,347732.0,173.8435,174.2014,173.754,174.2014,347732.0
2024-03-19 11:05:00,175.23,175.34,174.92,174.96,417389.0,174.1914,174.3008,173.8833,173.923,417389.0
2024-03-19 11:10:00,174.94,175.02,174.82,174.91,366441.0,173.9031,173.9827,173.7838,173.8733,366441.0
2024-03-19 11:15:00,174.93,175.05,174.86,174.98,335811.0,173.8932,174.0125,173.8236,173.9429,335811.0
2024-03-19 11:20:00,174.99,175.09,174.8,174.81,258299.0,173.9528,174.0522,173.764,173.7739,258299.0
2024-03-19 11:25:00,174.81,174.91,174.62,174.84,316251.0,173.7739,173.8733,173.585,173.8037,316251.0
2024-03-19 11:30:00,174.84,175.25,174.84,175.16,486066.0,173.8037,174.2113,173.8037,174.1218,486066.0
2024-03-19 11:35:00,175.16,175.42,175.15,175.29,436900.0,174.1218,174.3803,174.1119,174.2511,436900.0
2024-03-19 11:40:00,175.28,175.36,175.12,175.15,336100.0,174.2411,174.3206,174.0821,174.1119,336100.0
2024-03-19 11:45:00,175.15,175.3,175.13,175.28,185518.0,174.1119,174.261,174.092,174.2411,185518.0
2024-03-19 11:50:00,175.28,175.33,175.01,175.01,250373.0,174.2411,174.2908,173.9727,173.9727,250373.0
2024-03-19 11:55:00,175.01,175.24,175.01,175.21,221656.0,173.9727,174.2014,173.9727,174.1715,221656.0
2024-03-19 12:00:00,175.22,175.24,175.07,175.19,213588.0,174.1815,174.2014,174.0324,174.1517,213588.0
2024-03-19 12:05:00,175.19,175.27,174.98,174.99,235683.0,174.1517,174.2312,173.9429,173.9528,235683.0
2024-03-19 12:10:00,175.0,175.06,174.88,174.92,278407.0,173.9628,174.0224,173.8435,173.8833,278407.0
2024-03-19 12:15:00,174.92,175.29,174.9,175.27,279565.0,173.8833,174.2511,173.8634,174.2312,279565.0
2024-03-19 12:20:00,175.27,175.4,175.26,175.34,277028.0,174.2312,174.3604,174.2212,174.3008,277028.0
2024-03-19 12:25:00,175.34,175.35,175.26,175.31,180305.0,174.3008,174.3107,174.2212,174.2709,180305.0
2024-03-19 12:30:00,175.31,175.39,175.2,175.25,232619.0,174.2709,174.3505,174.1616,174.2113,232619.0
2024-03-19 12:35:00,175.25,175.32,175.21,175.25,153970.0,174.2113,174.2809,174.1715,174.2113,153970.0
2024-03-19 12:40:00,175.26,175.47,175.17,175.46,234732.0,174.2212,174.43,174.1318,174.4201,234732.0
2024-03-19 12:45:00,175.46,175.48,175.29,175.39,286975.0,174.4201,174.4399,174.2511,174.3505,286975.0
2024-03-19 12:50:00,175.39,175.44,175.29,175.35,268021.0,174.3505,174.4002,174.2511,174.3107,268021.0
2024-03-19 12:55:00,175.34,175.39,175.27,175.32,173791.0,174.3008,174.3505,174.2312,174.2809,173791.0
2024-03-19 13:00:00,175.32,175.65,175.32,175.56,486813.0,174.2809,174.6089,174.2809,174.5195,486813.0
2024-03-19 13:05:00,175.56,175.68,175.45,175.54,358706.0,174.5195,174.6388,174.4101,174.4996,358706.0
2024-03-19 13:10:00,175.54,175.85,175.53,175.63,406896.0,174.4996,174.8077,174.4896,174.589,406896.0
2024-03-19 13:15:00,175.63,175.82,175.55,175.74,260614.0,174.589,174.7779,174.5095,174.6984,260614.0
2024-03-19 13:20:00,175.74,175.78,175.65,175.72,168118.0,174.6984,174.7382,174.6089,174.6785,168118.0
2024-03-19 13:25:00,175.73,175.73,175.61,175.65,182409.0,174.6885,174.6885,174.5692,174.6089,182409.0
2024-03-19 13:30:00,175.65,175.84,175.64,175.7,280390.0,174.6089,174.7978,174.599,174.6586,280390.0
2024-03-19 13:35:00,175.71,175.84,175.67,175.78,212614.0,174.6686,174.7978,174.6288,174.7382,212614.0
2024-03-19 13:40:00,175.77,175.87,175.75,175.8,223888.0,174.7282,174.8276,174.7083,174.758,223888.0
2024-03-19 13:45:00,175.79,176.0,175.79,175.99,363048.0,174.7481,174.9569,174.7481,174.9469,363048.0
2024-03-19 13:50:00,175.99,176.01,175.84,175.92,296601.0,174.9469,174.9668,174.7978,174.8773,296601.0
2024-03-19 13:55:00,175.93,176.12,175.92,176.12,293134.0,174.8873,175.0761,174.8773,175.0761,293134.0
2024-03-19 14:00:00,176.12,176.34,176.09,176.33,466099.0,175.0761,175.2948,175.0463,175.2849,466099.0
2024-03-19 14:05:00,176.33,176.37,176.25,176.31,366996.0,175.2849,175.3247,175.2054,175.265,366996.0
2024-03-19 14:10:00,176.31,176.35,176.07,176.2,459606.0,175.265,175.3048,175.0264,175.1557,459606.0
2024-03-19 14:15:00,176.19,176.36,176.17,176.28,290302.0,175.1457,175.3147,175.1258,175.2352,290302.0
2024-03-19 14:20:00,176.27,176.33,176.19,176.28,282974.0,175.2253,175.2849,175.1457,175.2352,282974.0
2024-03-19 14:25:00,176.28,176.44,176.23,176.43,273311.0,175.2352,175.3942,175.1855,175.3843,273311.0
2024-03-19 14:30:00,176.43,176.61,176.41,176.48,427883.0,175.3843,175.5632,175.3644,175.434,427883.0
2024-03-19 14:35:00,176.48,176.58,176.39,176.41,263769.0,175.434,175.5334,175.3445,175.3644,263769.0
2024-03-19 14:40:00,176.41,176.56,176.37,176.38,299853.0,175.3644,175.5135,175.3247,175.3346,299853.0
2024-03-19 14:45:00,176.37,176.4,176.17,176.26,387538.0,175.3247,175.3545,175.1258,175.2153,387538.0
2024-03-19 14:50:00,176.27,176.38,176.19,176.28,315000.0,175.2253,175.3346,175.1457,175.2352,315000.0
2024-03-19 14:55:00,176.29,176.3,176.1,176.22,302316.0,175.2451,175.2551,175.0563,175.1755,302316.0
2024-03-19 15:00:00,176.21,176.25,176.1,176.13,325171.0,175.1656,175.2054,175.0563,175.0861,325171.0
2024-03-19 15:05:00,176.13,176.24,176.0,176.22,417737.0,175.0861,175.1954,174.9569,175.1755,417737.0
2024-03-19 15:10:00,176.22,176.43,176.21,176.34,392779.0,175.1755,175.3843,175.1656,175.2948,392779.0
2024-03-19 15:15:00,176.34,176.4,176.14,176.4,280014.0,175.2948,175.3545,175.096,175.3545,280014.0
2024-03-19 15:20:00,176.4,176.41,176.22,176.27,315376.0,175.3545,175.3644,175.1755,175.2253,315376.0
2024-03-19 15:25:00,176.26,176.38,176.25,176.34,237107.0,175.2153,175.3346,175.2054,175.2948,237107.0
2024-03-19 15:30:00,176.34,176.44,176.26,176.36,423874.0,175.2948,175.3942,175.2153,175.3147,423874.0
2024-03-19 15:35:00,176.35,176.43,176.35,176.42,341639.0,175.3048,175.3843,175.3048,175.3744,341639.0
2024-03-19 15:40:00,176.42,176.47,176.28,176.34,494452.0,175.3744,175.4241,175.2352,175.2948,494452.0
2024-03-19 15:45:00,176.34,176.54,176.33,176.46,548575.0,175.2948,175.4937,175.2849,175.4141,548575.0
2024-03-19 15:50:00,176.46,176.54,176.1,176.25,1114182.0,175.4141,175.4937,175.0563,175.2054,1114182.0
2024-03-19 15:55:00,176.24,176.28,175.79,176.08,2135178.0,175.1954,175.2352,174.7481,175.0364,2135178.0
2024-03-20 09:30:00,175.72,176.1,175.26,175.31,1301167.0,174.6785,175.0563,174.2212,174.2709,1301167.0
2024-03-20 09:35:00,175.32,175.52,175.09,175.2,719596.0,174.2809,174.4797,174.0522,174.1616,719596.0
2024-03-20 09:40:00,175.2,175.38,175.11,175.37,480212.0,174.1616,174.3405,174.0721,174.3306,480212.0
2024-03-20 09:45:00,175.38,175.44,175.2,175.34,401576.0,174.3405,174.4002,174.1616,174.3008,401576.0
2024-03-20 09:50:00,175.34,175.73,175.33,175.59,542162.0,174.3008,174.6885,174.2908,174.5493,542162.0
2024-03-20 09:55:00,175.59,175.97,175.48,175.69,621821.0,174.5493,174.927,174.4399,174.6487,621821.0
2024-03-20 10:00:00,175.69,175.97,175.61,175.91,478542.0,174.6487,174.927,174.5692,174.8674,478542.0
2024-03-20 10:05:00,175.91,175.99,175.77,175.93,381909.0,174.8674,174.9469,174.7282,174.8873,381909.0
2024-03-20 10:10:00,175.93,175.96,175.63,175.8,357809.0,174.8873,174.9171,174.589,174.758,357809.0
2024-03-20 10:15:00,175.8,175.85,175.6,175.62,288778.0,174.758,174.8077,174.5592,174.5791,288778.0
2024-03-20 10:20:00,175.62,176.06,175.6,176.03,436360.0,174.5791,175.0165,174.5592,174.9867,436360.0
2024-03-20 10:25:00,176.03,176.17,176.0,176.16,471558.0,174.9867,175.1258,174.9569,175.1159,471558.0
2024-03-20 10:30:00,176.17,176.38,176.09,176.13,493155.0,175.1258,175.3346,175.0463,175.0861,493155.0
2024-03-20 10:35:00,176.14,176.27,175.92,176.1,374914.0,175.096,175.2253,174.8773,175.0563,374914.0
2024-03-20 10:40:00,176.1,176.24,176.08,176.18,297184.0,175.0563,175.1954,175.0364,175.1358,297184.0
2024-03-20 10:45:00,176.17,176.18,175.88,175.9,251623.0,175.1258,175.1358,174.8376,174.8574,251623.0
2024-03-20 10:50:00,175.91,176.06,175.9,175.96,282942.0,174.8674,175.0165,174.8574,174.9171,282942.0
2024-03-20 10:55:00,175.96,176.04,175.8,175.91,313458.0,174.9171,174.9966,174.758,174.8674,313458.0
2024-03-20 11:00:00,175.9,175.99,175.85,175.96,222847.0,174.8574,174.9469,174.8077,174.9171,222847.0
2024-03-20 11:05:00,175.96,176.05,175.81,175.92,247374.0,174.9171,175.0066,174.768,174.8773,247374.0
2024-03-20 11:10:00,175.92,176.0,175.85,175.87,177615.0,174.8773,174.9569,174.8077,174.8276,177615.0
2024-03-20 11:15:00,175.87,175.91,175.72,175.84,261758.0,174.8276,174.8674,174.6785,174.7978,261758.0
2024-03-20 11:20:00,175.83,176.1,175.82,176.06,257027.0,174.7879,175.0563,174.7779,175.0165,257027.0
2024-03-20 11:25:00,176.06,176.11,175.99,176.06,277621.0,175.0165,175.0662,174.9469,175.0165,277621.0
2024-03-20 11:30:00,176.06,176.1,175.94,176.01,297599.0,175.0165,175.0563,174.8972,174.9668,297599.0
2024-03-20 11:35:00,176.02,176.09,175.97,176.03,217895.0,174.9767,175.0463,174.927,174.9867,217895.0
2024-03-20 11:40:00,176.03,176.09,175.95,176.03,129495.0,174.9867,175.0463,174.9072,174.9867,129495.0
2024-03-20 11:45:00,176.02,176.09,175.97,176.06,126001.0,174.9767,175.0463,174.927,175.0165,126001.0
2024-03-20 11:50:00,176.06,176.21,176.06,176.17,215883.0,175.0165,175.1656,175.0165,175.1258,215883.0
2024-03-20 11:55:00,176.17,176.21,176.14,176.16,172107.0,175.1258,175.1656,175.096,175.1159,172107.0
2024-03-20 12:00:00,176.15,176.2,176.06,176.16,247111.0,175.106,175.1557,175.0165,175.1159,247111.0
2024-03-20 12:05:00,176.17,176.2,176.05,176.14,199333.0,175.1258,175.1557,175.0066,175.096,199333.0
2024-03-20 12:10:00,176.15,176.19,176.1,176.11,129234.0,175.106,175.1457,175.0563,175.0662,129234.0
2024-03-20 12:15:00,176.1,176.23,176.1,176.2,154299.0,175.0563,175.1855,175.0563,175.1557,154299.0
2024-03-20 12:20:00,176.2,176.31,176.19,176.25,330711.0,175.1557,175.265,175.1457,175.2054,330711.0
2024-03-20 12:25:00,176.27,176.51,176.25,176.38,283710.0,175.2253,175.4638,175.2054,175.3346,283710.0
2024-03-20 12:30:00,176.38,176.48,176.34,176.43,299738.0,175.3346,175.434,175.2948,175.3843,299738.0
2024-03-20 12:35:00,176.43,176.76,176.41,176.75,350170.0,175.3843,175.7123,175.3644,175.7024,350170.0
2024-03-20 12:40:00,176.75,176.77,176.61,176.66,273642.0,175.7024,175.7223,175.5632,175.6129,273642.0
2024-03-20 12:45:00,176.67,176.67,176.49,176.52,271735.0,175.6229,175.6229,175.4439,175.4738,271735.0
2024-03-20 12:50:00,176.52,176.62,176.43,176.59,278761.0,175.4738,175.5732,175.3843,175.5434,278761.0
2024-03-20 12:55:00,176.58,176.72,176.57,176.7,218504.0,175.5334,175.6726,175.5235,175.6527,218504.0
2024-03-20 13:00:00,176.7,176.78,176.6,176.65,440623.0,175.6527,175.7322,175.5533,175.603,440623.0
2024-03-20 13:05:00,176.65,176.67,176.58,176.63,179945.0,175.603,175.6229,175.5334,175.5831,179945.0
2024-03-20 13:10:00,176.63,176.67,176.6,176.67,175411.0,175.5831,175.6229,175.5533,175.6229,175411.0
2024-03-20 13:15:00,176.67,176.67,176.45,176.46,179166.0,175.6229,175.6229,175.4042,175.4141,179166.0
2024-03-20 13:20:00,176.46,176.48,176.33,176.36,173078.0,175.4141,175.434,175.2849,175.3147,173078.0
2024-03-20 13:25:00,176.35,176.45,176.31,176.33,134597.0,175.3048,175.4042,175.265,175.2849,134597.0
2024-03-20 13:30:00,176.31,176.5,176.28,176.5,219152.0,175.265,175.4539,175.2352,175.4539,219152.0
2024-03-20 13:35:00,176.5,176.55,176.4,176.41,227501.0,175.4539,175.5036,175.3545,175.3644,227501.0
2024-03-20 13:40:00,176.41,176.52,176.31,176.42,268446.0,175.3644,175.4738,175.265,175.3744,268446.0
2024-03-20 13:45:00,176.42,176.55,176.32,176.53,202311.0,175.3744,175.5036,175.275,175.4837,202311.0
2024-03-20 13:50:00,176.53,176.72,176.53,176.69,240299.0,175.4837,175.6726,175.4837,175.6428,240299.0
2024-03-20 13:55:00,176.69,176.71,176.58,176.64,275177.0,175.6428,175.6626,175.5334,175.5931,275177.0
2024-03-20 14:00:00,176.63,177.15,176.63,177.12,981124.0,175.5831,176.1,175.5831,176.0702,981124.0
2024-03-20 14:05:00,177.11,177.39,176.71,176.77,818667.0,176.0603,176.3386,175.6626,175.7223,818667.0
2024-03-20 14:10:00,176.78,177.05,176.76,176.82,338042.0,175.7322,176.0006,175.7123,175.772,338042.0
2024-03-20 14:15:00,176.82,176.86,176.59,176.74,601774.0,175.772,175.8118,175.5434,175.6925,601774.0
2024-03-20 14:20:00,176.73,177.01,176.73,176.96,472840.0,175.6825,175.9609,175.6825,175.9112,472840.0
2024-03-20 14:25:00,176.96,177.09,176.91,177.01,417881.0,175.9112,176.0404,175.8615,175.9609,417881.0
2024-03-20 14:30:00,177.01,177.18,176.72,176.83,644438.0,175.9609,176.1299,175.6726,175.7819,644438.0
2024-03-20 14:35:00,176.82,177.49,176.73,177.41,853641.0,175.772,176.438,175.6825,176.3585,853641.0
2024-03-20 14:40:00,177.42,177.77,177.3,177.63,771871.0,176.3684,176.7164,176.2491,176.5772,771871.0
2024-03-20 14:45:00,177.64,178.15,177.53,178.1,959195.0,176.5871,177.0941,176.4778,177.0444,959195.0
2024-03-20 14:50:00,178.09,178.18,177.93,178.13,578629.0,177.0345,177.1239,176.8754,177.0742,578629.0
2024-03-20 14:55:00,178.14,178.25,177.9,177.96,599178.0,177.0842,177.1935,176.8456,176.9052,599178.0
2024-03-20 15:00:00,177.97,178.08,177.81,178.05,552645.0,176.9152,177.0245,176.7561,176.9947,552645.0
2024-03-20 15:05:00,178.05,178.43,178.04,178.2,660149.0,176.9947,177.3725,176.9848,177.1438,660149.0
2024-03-20 15:10:00,178.21,178.31,177.99,178.01,670281.0,177.1538,177.2532,176.9351,176.9549,670281.0
2024-03-20 15:15:00,178.01,178.39,178.0,178.3,545448.0,176.9549,177.3327,176.945,177.2432,545448.0
2024-03-20 15:20:00,178.31,178.31,178.06,178.15,390350.0,177.2532,177.2532,177.0046,177.0941,390350.0
2024-03-20 15:25:00,178.14,178.25,178.03,178.22,408915.0,177.0842,177.1935,176.9748,177.1637,408915.0
2024-03-20 15:30:00,178.21,178.41,178.19,178.34,600723.0,177.1538,177.3526,177.1339,177.283,600723.0
2024-03-20 15:35:00,178.34,178.41,178.26,178.36,581113.0,177.283,177.3526,177.2035,177.3029,581113.0
2024-03-20 15:40:00,178.36,178.36,178.0,178.08,724138.0,177.3029,177.3029,176.945,177.0245,724138.0
2024-03-20 15:45:00,178.06,178.22,178.0,178.03,689679.0,177.0046,177.1637,176.945,176.9748,689679.0
2024-03-20 15:50:00,178.03,178.29,177.94,177.96,1174559.0,176.9748,177.2333,176.8854,176.9052,1174559.0
2024-03-20 15:55:00,177.97,178.67,177.96,178.65,2709095.0,176.9152,177.611,176.9052,177.5911,2709095.0
2024-03-21 09:30:00,177.05,177.33,176.55,176.73,2294862.0,176.0006,176.279,175.5036,175.6825,2294862.0
2024-03-21 09:35:00,176.73,177.49,176.7,176.83,1153766.0,175.6825,176.438,175.6527,175.7819,1153766.0
2024-03-21 09:40:00,176.85,177.43,176.76,176.92,770061.0,175.8018,176.3784,175.7123,175.8714,770061.0
2024-03-21 09:45:00,176.93,176.97,176.38,176.42,973010.0,175.8813,175.9211,175.3346,175.3744,973010.0
2024-03-21 09:50:00,176.42,176.77,176.38,176.43,839019.0,175.3744,175.7223,175.3346,175.3843,839019.0
2024-03-21 09:55:00,176.44,176.47,175.99,176.05,914253.0,175.3942,175.4241,174.9469,175.0066,914253.0
2024-03-21 10:00:00,176.05,176.19,175.75,175.76,899218.0,175.0066,175.1457,174.7083,174.7183,899218.0
2024-03-21 10:05:00,175.77,175.8,175.35,175.52,1113304.0,174.7282,174.758,174.3107,174.4797,1113304.0
2024-03-21 10:10:00,175.52,175.67,175.32,175.54,878031.0,174.4797,174.6288,174.2809,174.4996,878031.0
2024-03-21 10:15:00,175.53,175.73,175.12,175.36,993945.0,174.4896,174.6885,174.0821,174.3206,993945.0
2024-03-21 10:20:00,175.35,175.44,175.22,175.24,643097.0,174.3107,174.4002,174.1815,174.2014,643097.0
2024-03-21 10:25:00,175.24,175.35,175.0,175.02,819747.0,174.2014,174.3107,173.9628,173.9827,819747.0
2024-03-21 10:30:00,175.03,175.06,174.08,174.27,2766635.0,173.9926,174.0224,173.0482,173.2371,2766635.0
2024-03-21 10:35:00,174.34,174.35,173.43,173.54,2337689.0,173.3067,173.3166,172.4021,172.5114,2337689.0
2024-03-21 10:40:00,173.53,173.98,173.05,173.78,2767969.0,172.5015,172.9488,172.0243,172.75,2767969.0
2024-03-21 10:45:00,173.78,173.81,173.46,173.68,1088569.0,172.75,172.7798,172.4319,172.6506,1088569.0
2024-03-21 10:50:00,173.68,173.79,173.04,173.04,1614468.0,172.6506,172.76,172.0144,172.0144,1614468.0
2024-03-21 10:55:00,173.04,173.21,172.58,172.59,2082588.0,172.0144,172.1834,171.5571,171.5671,2082588.0
2024-03-21 11:00:00,172.61,172.91,172.17,172.45,1835145.0,171.5869,171.8852,171.1496,171.4279,1835145.0
2024-03-21 11:05:00,172.43,172.44,171.83,171.86,2164052.0,171.408,171.418,170.8116,170.8414,2164052.0
2024-03-21 11:10:00,171.84,172.84,171.83,172.84,2526240.0,170.8215,171.8156,170.8116,171.8156,2526240.0
2024-03-21 11:15:00,172.83,172.88,172.4,172.41,1571962.0,171.8056,171.8553,171.3782,171.3881,1571962.0
2024-03-21 11:20:00,172.41,172.97,172.4,172.77,1423067.0,171.3881,171.9448,171.3782,171.746,1423067.0
2024-03-21 11:25:00,172.78,172.91,172.53,172.82,1003252.0,171.7559,171.8852,171.5074,171.7957,1003252.0
2024-03-21 11:30:00,172.82,173.24,172.56,172.95,1517988.0,171.7957,172.2132,171.5372,171.9249,1517988.0
2024-03-21 11:35:00,172.94,172.95,172.62,172.71,910554.0,171.915,171.9249,171.5969,171.6864,910554.0
2024-03-21 11:40:00,172.72,172.74,172.18,172.33,1329514.0,171.6963,171.7162,171.1595,171.3086,1329514.0
2024-03-21 11:45:00,172.31,172.36,172.12,172.28,961185.0,171.2887,171.3384,171.0999,171.2589,961185.0
2024-03-21 11:50:00,172.28,172.42,172.03,172.08,853002.0,171.2589,171.3981,171.0104,171.0601,853002.0
2024-03-21 11:55:00,172.08,172.19,171.89,171.98,1108945.0,171.0601,171.1694,170.8712,170.9607,1108945.0
2024-03-21 12:00:00,171.99,172.35,171.88,172.13,829350.0,170.9706,171.3285,170.8613,171.1098,829350.0
2024-03-21 12:05:00,172.14,172.19,171.86,171.94,769224.0,171.1197,171.1694,170.8414,170.9209,769224.0
2024-03-21 12:10:00,171.95,172.25,171.9,172.23,823774.0,170.9309,171.2291,170.8812,171.2092,823774.0
2024-03-21 12:15:00,172.24,172.47,172.18,172.45,1084638.0,171.2191,171.4478,171.1595,171.4279,1084638.0
2024-03-21 12:20:00,172.45,172.51,172.26,172.42,531229.0,171.4279,171.4875,171.239,171.3981,531229.0
2024-03-21 12:25:00,172.43,172.6,172.4,172.56,642086.0,171.408,171.577,171.3782,171.5372,642086.0
2024-03-21 12:30:00,172.57,172.6,172.2,172.24,548820.0,171.5472,171.577,171.1794,171.2191,548820.0
2024-03-21 12:35:00,172.25,172.33,172.1,172.28,489443.0,171.2291,171.3086,171.08,171.2589,489443.0
2024-03-21 12:40:00,172.29,172.34,172.03,172.09,442259.0,171.2688,171.3185,171.0104,171.07,442259.0
2024-03-21 12:45:00,172.1,172.2,172.01,172.03,465838.0,171.08,171.1794,170.9905,171.0104,465838.0
2024-03-21 12:50:00,172.03,172.16,171.95,172.12,575956.0,171.0104,171.1396,170.9309,171.0999,575956.0
2024-03-21 12:55:00,172.12,172.17,172.05,172.14,346566.0,171.0999,171.1496,171.0303,171.1197,346566.0
2024-03-21 13:00:00,172.14,172.26,172.01,172.25,601970.0,171.1197,171.239,170.9905,171.2291,601970.0
2024-03-21 13:05:00,172.25,172.29,172.14,172.25,446942.0,171.2291,171.2688,171.1197,171.2291,446942.0
2024-03-21 13:10:00,172.25,172.41,172.25,172.38,473135.0,171.2291,171.3881,171.2291,171.3583,473135.0
2024-03-21 13:15:00,172.38,172.4,172.11,172.21,449876.0,171.3583,171.3782,171.0899,171.1893,449876.0
2024-03-21 13:20:00,172.21,172.22,172.02,172.06,418129.0,171.1893,171.1993,171.0004,171.0402,418129.0
2024-03-21 13:25:00,172.06,172.35,172.04,172.11,457961.0,171.0402,171.3285,171.0203,171.0899,457961.0
2024-03-21 13:30:00,172.11,172.11,172.0,172.06,618737.0,171.0899,171.0899,170.9806,171.0402,618737.0
2024-03-21 13:35:00,172.06,172.12,172.0,172.04,361580.0,171.0402,171.0999,170.9806,171.0203,361580.0
2024-03-21 13:40:00,172.05,172.13,171.92,171.94,452627.0,171.0303,171.1098,170.901,170.9209,452627.0
2024-03-21 13:45:00,171.94,171.96,171.31,171.36,1195073.0,170.9209,170.9408,170.2947,170.3444,1195073.0
2024-03-21 13:50:00,171.36,171.45,171.21,171.3,731907.0,170.3444,170.4338,170.1952,170.2847,731907.0
2024-03-21 13:55:00,171.29,171.32,171.07,171.09,797293.0,170.2748,170.3046,170.0561,170.076,797293.0
2024-03-21 14:00:00,171.09,171.39,171.01,171.29,816585.0,170.076,170.3742,169.9964,170.2748,816585.0
2024-03-21 14:05:00,171.3,171.33,171.04,171.11,542927.0,170.2847,170.3145,170.0263,170.0958,542927.0
2024-03-21 14:10:00,171.11,171.48,171.1,171.29,785654.0,170.0958,170.4636,170.0859,170.2748,785654.0
2024-03-21 14:15:00,171.29,171.32,171.17,171.25,549507.0,170.2748,170.3046,170.1555,170.235,549507.0
2024-03-21 14:20:00,171.25,171.26,170.97,170.97,837720.0,170.235,170.2449,169.9567,169.9567,837720.0
2024-03-21 14:25:00,170.98,171.27,170.96,171.08,715206.0,169.9666,170.2549,169.9467,170.066,715206.0
2024-03-21 14:30:00,171.08,171.15,170.95,171.06,672632.0,170.066,170.1356,169.9368,170.0461,672632.0
2024-03-21 14:35:00,171.04,171.15,170.85,170.92,901361.0,170.0263,170.1356,169.8374,169.907,901361.0
2024-03-21 14:40:00,170.92,171.15,170.88,171.12,584151.0,169.907,170.1356,169.8672,170.1058,584151.0
2024-03-21 14:45:00,171.11,171.2,171.04,171.12,518051.0,170.0958,170.1853,170.0263,170.1058,518051.0
2024-03-21 14:50:00,171.13,171.26,171.11,171.15,515672.0,170.1157,170.2449,170.0958,170.1356,515672.0
2024-03-21 14:55:00,171.15,171.15,170.9,171.12,568858.0,170.1356,170.1356,169.8871,170.1058,568858.0
2024-03-21 15:00:00,171.12,171.22,170.87,170.88,685455.0,170.1058,170.2052,169.8573,169.8672,685455.0
2024-03-21 15:05:00,170.88,171.13,170.87,171.07,661365.0,169.8672,170.1157,169.8573,170.0561,661365.0
2024-03-21 15:10:00,171.07,171.25,171.06,171.22,635560.0,170.0561,170.235,170.0461,170.2052,635560.0
2024-03-21 15:15:00,171.23,171.29,171.16,171.21,600811.0,170.2151,170.2748,170.1455,170.1952,600811.0
2024-03-21 15:20:00,171.21,171.27,171.03,171.18,579891.0,170.1952,170.2549,170.0163,170.1654,579891.0
2024-03-21 15:25:00,171.19,171.33,171.16,171.25,618620.0,170.1754,170.3145,170.1455,170.235,618620.0
2024-03-21 15:30:00,171.24,171.52,171.08,171.08,932783.0,170.2251,170.5034,170.066,170.066,932783.0
2024-03-21 15:35:00,171.09,171.11,170.88,171.0,730885.0,170.076,170.0958,169.8672,169.9865,730885.0
2024-03-21 15:40:00,171.0,171.03,170.84,170.94,849126.0,169.9865,170.0163,169.8274,169.9268,849126.0
2024-03-21 15:45:00,170.94,171.12,170.91,171.06,1026368.0,169.9268,170.1058,169.897,170.0461,1026368.0
2024-03-21 15:50:00,171.07,171.34,171.06,171.32,1560868.0,170.0561,170.3245,170.0461,170.3046,1560868.0
2024-03-21 15:55:00,171.32,171.57,171.15,171.4,3025517.0,170.3046,170.5531,170.1356,170.3841,3025517.0
2024-03-22 09:30:00,171.69,172.33,170.8,170.81,3089013.0,170.6724,171.3086,169.7877,169.7976,3089013.0
2024-03-22 09:35:00,170.81,171.16,170.64,170.91,1400121.0,169.7976,170.1455,169.6286,169.897,1400121.0
2024-03-22 09:40:00,170.91,170.97,170.16,170.43,1617772.0,169.897,169.9567,169.1515,169.4199,1617772.0
2024-03-22 09:45:00,170.43,170.57,170.06,170.46,1294530.0,169.4199,169.559,169.0521,169.4497,1294530.0
2024-03-22 09:50:00,170.47,171.23,170.46,171.23,1300801.0,169.4596,170.2151,169.4497,170.2151,1300801.0
2024-03-22 09:55:00,171.23,171.36,171.01,171.03,957999.0,170.2151,170.3444,169.9964,170.0163,957999.0
2024-03-22 10:00:00,171.04,171.68,170.87,171.67,983112.0,170.0263,170.6625,169.8573,170.6525,983112.0
2024-03-22 10:05:00,171.67,171.68,171.34,171.45,1064922.0,170.6525,170.6625,170.3245,170.4338,1064922.0
2024-03-22 10:10:00,171.44,171.49,171.17,171.17,700158.0,170.4239,170.4736,170.1555,170.1555,700158.0
2024-03-22 10:15:00,171.17,171.61,171.02,171.53,914824.0,170.1555,170.5929,170.0064,170.5133,914824.0
2024-03-22 10:20:00,171.53,171.61,171.28,171.53,738778.0,170.5133,170.5929,170.2648,170.5133,738778.0
2024-03-22 10:25:00,171.53,171.9,171.38,171.8,918452.0,170.5133,170.8812,170.3642,170.7817,918452.0
2024-03-22 10:30:00,171.8,171.9,171.59,171.82,621222.0,170.7817,170.8812,170.573,170.8016,621222.0
2024-03-22 10:35:00,171.82,171.99,171.63,171.98,585492.0,170.8016,170.9706,170.6128,170.9607,585492.0
2024-03-22 10:40:00,171.98,172.56,171.77,172.31,1349180.0,170.9607,171.5372,170.7519,171.2887,1349180.0
2024-03-22 10:45:00,172.33,172.47,172.09,172.12,836982.0,171.3086,171.4478,171.07,171.0999,836982.0
2024-03-22 10:50:00,172.11,172.12,171.86,172.08,596006.0,171.0899,171.0999,170.8414,171.0601,596006.0
2024-03-22 10:55:00,172.09,172.11,171.79,171.89,550517.0,171.07,171.0899,170.7718,170.8712,550517.0
2024-03-22 11:00:00,171.89,172.12,171.81,172.07,452147.0,170.8712,171.0999,170.7917,171.0501,452147.0
2024-03-22 11:05:00,172.08,172.21,172.02,172.08,405350.0,171.0601,171.1893,171.0004,171.0601,405350.0
2024-03-22 11:10:00,172.08,172.31,172.07,172.25,458649.0,171.0601,171.2887,171.0501,171.2291,458649.0
2024-03-22 11:15:00,172.25,172.35,172.21,172.22,398771.0,171.2291,171.3285,171.1893,171.1993,398771.0
2024-03-22 11:20:00,172.21,172.46,172.16,172.45,495761.0,171.1893,171.4378,171.1396,171.4279,495761.0
2024-03-22 11:25:00,172.45,172.55,172.23,172.26,656817.0,171.4279,171.5273,171.2092,171.239,656817.0
2024-03-22 11:30:00,172.27,172.38,172.19,172.27,390915.0,171.249,171.3583,171.1694,171.249,390915.0
2024-03-22 11:35:00,172.28,172.36,172.07,172.2,339598.0,171.2589,171.3384,171.0501,171.1794,339598.0
2024-03-22 11:40:00,172.19,172.39,172.18,172.31,278564.0,171.1694,171.3683,171.1595,171.2887,278564.0
2024-03-22 11:45:00,172.3,172.45,172.25,172.34,421843.0,171.2788,171.4279,171.2291,171.3185,421843.0
2024-03-22 11:50:00,172.34,172.67,172.34,172.61,568577.0,171.3185,171.6466,171.3185,171.5869,568577.0
2024-03-22 11:55:00,172.61,172.88,172.49,172.59,603077.0,171.5869,171.8553,171.4677,171.5671,603077.0
2024-03-22 12:00:00,172.59,172.9,172.58,172.67,455607.0,171.5671,171.8752,171.5571,171.6466,455607.0
2024-03-22 12:05:00,172.67,172.71,172.53,172.64,361863.0,171.6466,171.6864,171.5074,171.6168,361863.0
2024-03-22 12:10:00,172.64,172.69,172.55,172.68,351353.0,171.6168,171.6665,171.5273,171.6565,351353.0
2024-03-22 12:15:00,172.69,172.7,172.44,172.53,371188.0,171.6665,171.6764,171.418,171.5074,371188.0
2024-03-22 12:20:00,172.53,172.54,172.32,172.34,284128.0,171.5074,171.5174,171.2987,171.3185,284128.0
2024-03-22 12:25:00,172.33,172.41,172.15,172.37,321898.0,171.3086,171.3881,171.1297,171.3484,321898.0
2024-03-22 12:30:00,172.37,172.5,172.2,172.22,328865.0,171.3484,171.4776,171.1794,171.1993,328865.0
2024-03-22 12:35:00,172.22,172.24,172.08,172.11,472043.0,171.1993,171.2191,171.0601,171.0899,472043.0
2024-03-22 12:40:00,172.12,172.37,172.11,172.25,339199.0,171.0999,171.3484,171.0899,171.2291,339199.0
2024-03-22 12:45:00,172.24,172.59,172.23,172.53,375293.0,171.2191,171.5671,171.2092,171.5074,375293.0
2024-03-22 12:50:00,172.53,172.66,172.52,172.64,286328.0,171.5074,171.6366,171.4975,171.6168,286328.0
2024-03-22 12:55:00,172.64,172.67,172.51,172.65,308753.0,171.6168,171.6466,171.4875,171.6267,308753.0
2024-03-22 13:00:00,172.64,172.78,172.62,172.78,386728.0,171.6168,171.7559,171.5969,171.7559,386728.0
2024-03-22 13:05:00,172.78,172.94,172.77,172.88,499450.0,171.7559,171.915,171.746,171.8553,499450.0
2024-03-22 13:10:00,172.88,172.93,172.78,172.79,315827.0,171.8553,171.905,171.7559,171.7659,315827.0
2024-03-22 13:15:00,172.78,172.82,172.68,172.74,273281.0,171.7559,171.7957,171.6565,171.7162,273281.0
2024-03-22 13:20:00,172.74,172.77,172.56,172.57,334543.0,171.7162,171.746,171.5372,171.5472,334543.0
2024-03-22 13:25:00,172.57,172.62,172.52,172.61,235994.0,171.5472,171.5969,171.4975,171.5869,235994.0
2024-03-22 13:30:00,172.62,172.67,172.52,172.53,209585.0,171.5969,171.6466,171.4975,171.5074,209585.0
2024-03-22 13:35:00,172.52,172.53,172.43,172.44,256852.0,171.4975,171.5074,171.408,171.418,256852.0
2024-03-22 13:40:00,172.43,172.46,172.36,172.4,303784.0,171.408,171.4378,171.3384,171.3782,303784.0
2024-03-22 13:45:00,172.4,172.48,172.37,172.45,238488.0,171.3782,171.4577,171.3484,171.4279,238488.0
2024-03-22 13:50:00,172.45,172.6,172.42,172.59,289020.0,171.4279,171.577,171.3981,171.5671,289020.0
2024-03-22 13:55:00,172.6,172.68,172.54,172.67,312899.0,171.577,171.6565,171.5174,171.6466,312899.0
2024-03-22 14:00:00,172.66,172.67,172.54,172.58,215102.0,171.6366,171.6466,171.5174,171.5571,215102.0
2024-03-22 14:05:00,172.58,172.69,172.53,172.63,276836.0,171.5571,171.6665,171.5074,171.6068,276836.0
2024-03-22 14:10:00,172.64,172.68,172.59,172.61,272479.0,171.6168,171.6565,171.5671,171.5869,272479.0
2024-03-22 14:15:00,172.61,172.68,172.45,172.45,374790.0,171.5869,171.6565,171.4279,171.4279,374790.0
2024-03-22 14:20:00,172.46,172.51,172.37,172.47,349888.0,171.4378,171.4875,171.3484,171.4478,349888.0
2024-03-22 14:25:00,172.47,172.65,172.45,172.62,299438.0,171.4478,171.6267,171.4279,171.5969,299438.0
2024-03-22 14:30:00,172.63,172.94,172.62,172.92,748250.0,171.6068,171.915,171.5969,171.8951,748250.0
2024-03-22 14:35:00,172.91,172.92,172.78,172.84,381307.0,171.8852,171.8951,171.7559,171.8156,381307.0
2024-03-22 14:40:00,172.84,172.86,172.7,172.8,381248.0,171.8156,171.8355,171.6764,171.7758,381248.0
2024-03-22 14:45:00,172.8,172.89,172.76,172.88,290068.0,171.7758,171.8653,171.7361,171.8553,290068.0
2024-03-22 14:50:00,172.88,172.9,172.75,172.81,280562.0,171.8553,171.8752,171.7261,171.7858,280562.0
2024-03-22 14:55:00,172.81,172.85,172.72,172.75,218567.0,171.7858,171.8255,171.6963,171.7261,218567.0
2024-03-22 15:00:00,172.75,172.91,172.69,172.87,406286.0,171.7261,171.8852,171.6665,171.8454,406286.0
2024-03-22 15:05:00,172.87,172.96,172.82,172.95,443330.0,171.8454,171.9349,171.7957,171.9249,443330.0
2024-03-22 15:10:00,172.95,172.97,172.67,172.78,578007.0,171.9249,171.9448,171.6466,171.7559,578007.0
2024-03-22 15:15:00,172.78,172.82,172.67,172.78,276545.0,171.7559,171.7957,171.6466,171.7559,276545.0
2024-03-22 15:20:00,172.78,172.9,172.73,172.88,300146.0,171.7559,171.8752,171.7062,171.8553,300146.0
2024-03-22 15:25:00,172.89,172.99,172.87,172.99,443517.0,171.8653,171.9647,171.8454,171.9647,443517.0
2024-03-22 15:30:00,172.98,172.99,172.85,172.9,396020.0,171.9548,171.9647,171.8255,171.8752,396020.0
2024-03-22 15:35:00,172.92,173.05,172.9,172.98,636055.0,171.8951,172.0243,171.8752,171.9548,636055.0
2024-03-22 15:40:00,172.99,173.02,172.75,172.84,728251.0,171.9647,171.9945,171.7261,171.8156,728251.0
2024-03-22 15:45:00,172.84,172.84,172.56,172.58,686766.0,171.8156,171.8156,171.5372,171.5571,686766.0
2024-03-22 15:50:00,172.58,172.63,172.26,172.3,1231837.0,171.5571,171.6068,171.239,171.2788,1231837.0
2024-03-22 15:55:00,172.29,172.49,172.23,172.25,1915200.0,171.2688,171.4677,171.2092,171.2291,1915200.0
2024-03-25 09:30:00,170.57,170.69,170.01,170.34,2179028.0,169.559,169.6783,169.0024,169.3304,2179028.0
2024-03-25 09:35:00,170.36,170.41,169.67,169.84,1561543.0,169.3503,169.4,168.6644,168.8334,1561543.0
2024-03-25 09:40:00,169.83,170.0,169.45,169.63,1139664.0,168.8234,168.9924,168.4457,168.6246,1139664.0
2024-03-25 09:45:00,169.63,170.12,169.62,170.09,1018149.0,168.6246,169.1117,168.6147,169.0819,1018149.0
2024-03-25 09:50:00,170.09,170.36,170.05,170.15,804943.0,169.0819,169.3503,169.0421,169.1415,804943.0
2024-03-25 09:55:00,170.15,170.2,169.9,170.18,641952.0,169.1415,169.1912,168.893,169.1713,641952.0
2024-03-25 10:00:00,170.18,170.19,169.77,169.85,650310.0,169.1713,169.1813,168.7638,168.8433,650310.0
2024-03-25 10:05:00,169.85,170.01,169.83,169.95,414206.0,168.8433,169.0024,168.8234,168.9427,414206.0
2024-03-25 10:10:00,169.95,170.11,169.94,170.0,464917.0,168.9427,169.1018,168.9328,168.9924,464917.0
2024-03-25 10:15:00,170.0,170.12,169.94,170.03,443990.0,168.9924,169.1117,168.9328,169.0222,443990.0
2024-03-25 10:20:00,170.03,170.25,169.99,170.02,699532.0,169.0222,169.2409,168.9825,169.0123,699532.0
2024-03-25 10:25:00,170.02,170.14,169.95,170.04,432931.0,169.0123,169.1316,168.9427,169.0322,432931.0
2024-03-25 10:30:00,170.04,170.19,169.99,170.11,388273.0,169.0322,169.1813,168.9825,169.1018,388273.0
2024-03-25 10:35:00,170.1,170.17,169.96,170.08,534096.0,169.0918,169.1614,168.9527,169.0719,534096.0
2024-03-25 10:40:00,170.08,170.33,169.97,170.26,577700.0,169.0719,169.3205,168.9626,169.2509,577700.0
2024-03-25 10:45:00,170.25,170.29,170.06,170.19,400406.0,169.2409,169.2807,169.0521,169.1813,400406.0
2024-03-25 10:50:00,170.19,170.25,170.09,170.21,460381.0,169.1813,169.2409,169.0819,169.2012,460381.0
2024-03-25 10:55:00,170.22,170.61,170.16,170.55,833039.0,169.2111,169.5988,169.1515,169.5392,833039.0
2024-03-25 11:00:00,170.55,170.72,170.47,170.62,471134.0,169.5392,169.7081,169.4596,169.6087,471134.0
2024-03-25 11:05:00,170.62,170.73,170.55,170.58,354977.0,169.6087,169.7181,169.5392,169.569,354977.0
2024-03-25 11:10:00,170.59,170.59,170.25,170.28,511961.0,169.5789,169.5789,169.2409,169.2708,511961.0
2024-03-25 11:15:00,170.28,170.42,170.14,170.2,347011.0,169.2708,169.4099,169.1316,169.1912,347011.0
2024-03-25 11:20:00,170.2,170.21,170.09,170.19,329377.0,169.1912,169.2012,169.0819,169.1813,329377.0
2024-03-25 11:25:00,170.18,170.25,170.11,170.12,208164.0,169.1713,169.2409,169.1018,169.1117,208164.0
2024-03-25 11:30:00,170.12,170.25,170.09,170.17,306879.0,169.1117,169.2409,169.0819,169.1614,306879.0
2024-03-25 11:35:00,170.17,170.25,170.11,170.24,215278.0,169.1614,169.2409,169.1018,169.231,215278.0
2024-03-25 11:40:00,170.24,170.42,170.23,170.4,310012.0,169.231,169.4099,169.2211,169.39,310012.0
2024-03-25 11:45:00,170.39,170.65,170.34,170.61,353085.0,169.3801,169.6386,169.3304,169.5988,353085.0
2024-03-25 11:50:00,170.61,170.63,170.45,170.56,274100.0,169.5988,169.6187,169.4397,169.5491,274100.0
2024-03-25 11:55:00,170.56,170.77,170.56,170.62,414832.0,169.5491,169.7579,169.5491,169.6087,414832.0
2024-03-25 12:00:00,170.62,170.68,170.57,170.62,286050.0,169.6087,169.6684,169.559,169.6087,286050.0
2024-03-25 12:05:00,170.63,170.68,170.44,170.5,366516.0,169.6187,169.6684,169.4298,169.4895,366516.0
2024-03-25 12:10:00,170.5,170.53,170.41,170.43,266021.0,169.4895,169.5193,169.4,169.4199,266021.0
2024-03-25 12:15:00,170.43,170.59,170.38,170.59,385522.0,169.4199,169.5789,169.3702,169.5789,385522.0
2024-03-25 12:20:00,170.59,170.6,170.52,170.56,216764.0,169.5789,169.5889,169.5093,169.5491,216764.0
2024-03-25 12:25:00,170.57,170.82,170.55,170.74,391869.0,169.559,169.8076,169.5392,169.728,391869.0
2024-03-25 12:30:00,170.74,170.77,170.66,170.74,287043.0,169.728,169.7579,169.6485,169.728,287043.0
2024-03-25 12:35:00,170.73,170.79,170.67,170.7,234662.0,169.7181,169.7777,169.6584,169.6883,234662.0
2024-03-25 12:40:00,170.7,170.89,170.64,170.84,242722.0,169.6883,169.8771,169.6286,169.8274,242722.0
2024-03-25 12:45:00,170.84,170.94,170.83,170.91,286477.0,169.8274,169.9268,169.8175,169.897,286477.0
2024-03-25 12:50:00,170.91,171.14,170.87,171.14,398089.0,169.897,170.1257,169.8573,170.1257,398089.0
2024-03-25 12:55:00,171.14,171.15,170.97,170.99,359925.0,170.1257,170.1356,169.9567,169.9765,359925.0
2024-03-25 13:00:00,171.0,171.18,170.98,171.17,309970.0,169.9865,170.1654,169.9666,170.1555,309970.0
2024-03-25 13:05:00,171.17,171.17,171.04,171.12,290887.0,170.1555,170.1555,170.0263,170.1058,290887.0
2024-03-25 13:10:00,171.13,171.18,171.08,171.15,218217.0,170.1157,170.1654,170.066,170.1356,218217.0
2024-03-25 13:15:00,171.15,171.41,171.14,171.38,637077.0,170.1356,170.3941,170.1257,170.3642,637077.0
2024-03-25 13:20:00,171.38,171.47,171.26,171.45,419568.0,170.3642,170.4537,170.2449,170.4338,419568.0
2024-03-25 13:25:00,171.45,171.47,171.31,171.37,283110.0,170.4338,170.4537,170.2947,170.3543,283110.0
2024-03-25 13:30:00,171.36,171.4,171.15,171.21,367436.0,170.3444,170.3841,170.1356,170.1952,367436.0
2024-03-25 13:35:00,171.22,171.33,171.2,171.31,220580.0,170.2052,170.3145,170.1853,170.2947,220580.0
2024-03-25 13:40:00,171.32,171.52,171.3,171.47,342745.0,170.3046,170.5034,170.2847,170.4537,342745.0
2024-03-25 13:45:00,171.48,171.5,171.36,171.39,209530.0,170.4636,170.4835,170.3444,170.3742,209530.0
2024-03-25 13:50:00,171.4,171.47,171.35,171.43,202528.0,170.3841,170.4537,170.3344,170.4139,202528.0
2024-03-25 13:55:00,171.43,171.51,171.38,171.47,205032.0,170.4139,170.4935,170.3642,170.4537,205032.0
2024-03-25 14:00:00,171.47,171.61,171.46,171.5,315190.0,170.4537,170.5929,170.4438,170.4835,315190.0
2024-03-25 14:05:00,171.49,171.58,171.45,171.57,265546.0,170.4736,170.5631,170.4338,170.5531,265546.0
2024-03-25 14:10:00,171.56,171.61,171.44,171.44,235525.0,170.5432,170.5929,170.4239,170.4239,235525.0
2024-03-25 14:15:00,171.44,171.54,171.42,171.52,242894.0,170.4239,170.5233,170.404,170.5034,242894.0
2024-03-25 14:20:00,171.51,171.53,171.4,171.41,306724.0,170.4935,170.5133,170.3841,170.3941,306724.0
2024-03-25 14:25:00,171.41,171.44,171.31,171.33,269435.0,170.3941,170.4239,170.2947,170.3145,269435.0
2024-03-25 14:30:00,171.33,171.37,171.23,171.37,294160.0,170.3145,170.3543,170.2151,170.3543,294160.0
2024-03-25 14:35:00,171.37,171.5,171.34,171.49,262914.0,170.3543,170.4835,170.3245,170.4736,262914.0
2024-03-25 14:40:00,171.48,171.54,171.47,171.48,245395.0,170.4636,170.5233,170.4537,170.4636,245395.0
2024-03-25 14:45:00,171.48,171.53,171.38,171.39,199686.0,170.4636,170.5133,170.3642,170.3742,199686.0
2024-03-25 14:50:00,171.39,171.51,171.34,171.46,304268.0,170.3742,170.4935,170.3245,170.4438,304268.0
2024-03-25 14:55:00,171.46,171.5,171.38,171.45,226899.0,170.4438,170.4835,170.3642,170.4338,226899.0
2024-03-25 15:00:00,171.45,171.46,171.37,171.44,184678.0,170.4338,170.4438,170.3543,170.4239,184678.0
2024-03-25 15:05:00,171.44,171.49,171.37,171.43,262619.0,170.4239,170.4736,170.3543,170.4139,262619.0
2024-03-25 15:10:00,171.43,171.44,171.34,171.4,248409.0,170.4139,170.4239,170.3245,170.3841,248409.0
2024-03-25 15:15:00,171.4,171.6,171.38,171.54,239287.0,170.3841,170.5829,170.3642,170.5233,239287.0
2024-03-25 15:20:00,171.54,171.57,171.47,171.56,288860.0,170.5233,170.5531,170.4537,170.5432,288860.0
2024-03-25 15:25:00,171.56,171.63,171.5,171.56,239434.0,170.5432,170.6128,170.4835,170.5432,239434.0
2024-03-25 15:30:00,171.56,171.68,171.55,171.64,347234.0,170.5432,170.6625,170.5332,170.6227,347234.0
2024-03-25 15:35:00,171.64,171.65,171.47,171.49,394492.0,170.6227,170.6326,170.4537,170.4736,394492.0
2024-03-25 15:40:00,171.5,171.94,171.5,171.72,593670.0,170.4835,170.9209,170.4835,170.7022,593670.0
2024-03-25 15:45:00,171.73,171.85,171.68,171.7,382829.0,170.7122,170.8315,170.6625,170.6823,382829.0
2024-03-25 15:50:00,171.69,171.69,171.06,171.09,1241200.0,170.6724,170.6724,170.0461,170.076,1241200.0
2024-03-25 15:55:00,171.1,171.11,170.79,170.86,3045913.0,170.0859,170.0958,169.7777,169.8473,3045913.0
2024-03-26 09:30:00,170.02,170.3,169.65,170.02,1915077.0,169.0123,169.2906,168.6445,169.0123,1915077.0
2024-03-26 09:35:00,170.02,170.47,169.95,170.25,1025123.0,169.0123,169.4596,168.9427,169.2409,1025123.0
2024-03-26 09:40:00,170.26,170.34,169.95,170.18,668924.0,169.2509,169.3304,168.9427,169.1713,668924.0
2024-03-26 09:45:00,170.18,170.65,170.13,170.59,945564.0,169.1713,169.6386,169.1216,169.5789,945564.0
2024-03-26 09:50:00,170.6,170.79,170.43,170.55,748954.0,169.5889,169.7777,169.4199,169.5392,748954.0
2024-03-26 09:55:00,170.54,170.84,170.54,170.74,687587.0,169.5292,169.8274,169.5292,169.728,687587.0
2024-03-26 10:00:00,170.74,171.07,170.62,170.78,872793.0,169.728,170.0561,169.6087,169.7678,872793.0
2024-03-26 10:05:00,170.77,170.97,170.65,170.71,528495.0,169.7579,169.9567,169.6386,169.6982,528495.0
2024-03-26 10:10:00,170.72,170.93,170.6,170.9,554328.0,169.7081,169.9169,169.5889,169.8871,554328.0
2024-03-26 10:15:00,170.88,170.95,170.72,170.75,414421.0,169.8672,169.9368,169.7081,169.738,414421.0
2024-03-26 10:20:00,170.76,170.88,170.63,170.87,487463.0,169.7479,169.8672,169.6187,169.8573,487463.0
2024-03-26 10:25:00,170.87,170.97,170.64,170.72,437897.0,169.8573,169.9567,169.6286,169.7081,437897.0
2024-03-26 10:30:00,170.72,170.89,170.61,170.8,427438.0,169.7081,169.8771,169.5988,169.7877,427438.0
2024-03-26 10:35:00,170.81,170.82,170.56,170.63,474560.0,169.7976,169.8076,169.5491,169.6187,474560.0
2024-03-26 10:40:00,170.63,170.77,170.38,170.43,531352.0,169.6187,169.7579,169.3702,169.4199,531352.0
2024-03-26 10:45:00,170.42,170.6,170.36,170.58,399138.0,169.4099,169.5889,169.3503,169.569,399138.0
2024-03-26 10:50:00,170.57,170.87,170.52,170.84,396694.0,169.559,169.8573,169.5093,169.8274,396694.0
2024-03-26 10:55:00,170.84,170.86,170.6,170.65,382854.0,169.8274,169.8473,169.5889,169.6386,382854.0
2024-03-26 11:00:00,170.65,170.73,170.44,170.63,416668.0,169.6386,169.7181,169.4298,169.6187,416668.0
2024-03-26 11:05:00,170.63,170.79,170.63,170.7,253902.0,169.6187,169.7777,169.6187,169.6883,253902.0
2024-03-26 11:10:00,170.71,170.72,170.51,170.53,240669.0,169.6982,169.7081,169.4994,169.5193,240669.0
2024-03-26 11:15:00,170.54,170.8,170.53,170.69,251483.0,169.5292,169.7877,169.5193,169.6783,251483.0
2024-03-26 11:20:00,170.69,170.87,170.67,170.75,277297.0,169.6783,169.8573,169.6584,169.738,277297.0
2024-03-26 11:25:00,170.75,170.82,170.64,170.65,202690.0,169.738,169.8076,169.6286,169.6386,202690.0
2024-03-26 11:30:00,170.66,170.79,170.62,170.73,245876.0,169.6485,169.7777,169.6087,169.7181,245876.0
2024-03-26 11:35:00,170.72,170.78,170.66,170.77,217822.0,169.7081,169.7678,169.6485,169.7579,217822.0
2024-03-26 11:40:00,170.77,170.77,170.62,170.62,219746.0,169.7579,169.7579,169.6087,169.6087,219746.0
2024-03-26 11:45:00,170.63,170.66,170.5,170.5,406250.0,169.6187,169.6485,169.4895,169.4895,406250.0
2024-03-26 11:50:00,170.5,170.62,170.49,170.53,269500.0,169.4895,169.6087,169.4795,169.5193,269500.0
2024-03-26 11:55:00,170.52,170.66,170.51,170.57,215392.0,169.5093,169.6485,169.4994,169.559,215392.0
2024-03-26 12:00:00,170.58,170.75,170.55,170.72,507131.0,169.569,169.738,169.5392,169.7081,507131.0
2024-03-26 12:05:00,170.72,170.88,170.71,170.87,530223.0,169.7081,169.8672,169.6982,169.8573,530223.0
2024-03-26 12:10:00,170.87,171.12,170.82,170.97,825700.0,169.8573,170.1058,169.8076,169.9567,825700.0
2024-03-26 12:15:00,170.97,171.05,170.94,170.97,244371.0,169.9567,170.0362,169.9268,169.9567,244371.0
2024-03-26 12:20:00,170.97,171.04,170.93,171.02,336212.0,169.9567,170.0263,169.9169,170.0064,336212.0
2024-03-26 12:25:00,171.02,171.25,170.96,171.23,413521.0,170.0064,170.235,169.9467,170.2151,413521.0
2024-03-26 12:30:00,171.23,171.24,171.06,171.07,251099.0,170.2151,170.2251,170.0461,170.0561,251099.0
2024-03-26 12:35:00,171.08,171.2,170.97,171.01,222255.0,170.066,170.1853,169.9567,169.9964,222255.0
2024-03-26 12:40:00,171.0,171.05,170.91,171.03,239155.0,169.9865,170.0362,169.897,170.0163,239155.0
2024-03-26 12:45:00,171.03,171.07,170.94,171.0,184293.0,170.0163,170.0561,169.9268,169.9865,184293.0
2024-03-26 12:50:00,171.0,171.1,170.98,171.04,245820.0,169.9865,170.0859,169.9666,170.0263,245820.0
2024-03-26 12:55:00,171.04,171.1,170.93,171.05,307561.0,170.0263,170.0859,169.9169,170.0362,307561.0
2024-03-26 13:00:00,171.05,171.19,170.67,171.18,1003363.0,170.0362,170.1754,169.6584,170.1654,1003363.0
2024-03-26 13:05:00,171.16,171.42,171.16,171.28,483431.0,170.1455,170.404,170.1455,170.2648,483431.0
2024-03-26 13:10:00,171.29,171.32,171.11,171.12,242079.0,170.2748,170.3046,170.0958,170.1058,242079.0
2024-03-26 13:15:00,171.12,171.19,171.06,171.15,201239.0,170.1058,170.1754,170.0461,170.1356,201239.0
2024-03-26 13:20:00,171.16,171.18,171.01,171.05,195821.0,170.1455,170.1654,169.9964,170.0362,195821.0
2024-03-26 13:25:00,171.05,171.07,170.81,170.82,286639.0,170.0362,170.0561,169.7976,169.8076,286639.0
2024-03-26 13:30:00,170.82,170.9,170.81,170.87,243575.0,169.8076,169.8871,169.7976,169.8573,243575.0
2024-03-26 13:35:00,170.87,170.89,170.66,170.72,351866.0,169.8573,169.8771,169.6485,169.7081,351866.0
2024-03-26 13:40:00,170.73,170.82,170.58,170.6,283080.0,169.7181,169.8076,169.569,169.5889,283080.0
2024-03-26 13:45:00,170.61,170.65,170.43,170.47,339421.0,169.5988,169.6386,169.4199,169.4596,339421.0
2024-03-26 13:50:00,170.46,170.54,170.42,170.45,202259.0,169.4497,169.5292,169.4099,169.4397,202259.0
2024-03-26 13:55:00,170.46,170.48,170.28,170.3,331020.0,169.4497,169.4696,169.2708,169.2906,331020.0
2024-03-26 14:00:00,170.29,170.42,170.27,170.29,375523.0,169.2807,169.4099,169.2608,169.2807,375523.0
2024-03-26 14:05:00,170.28,170.35,170.26,170.27,304595.0,169.2708,169.3403,169.2509,169.2608,304595.0
2024-03-26 14:10:00,170.27,170.29,170.17,170.22,325087.0,169.2608,169.2807,169.1614,169.2111,325087.0
2024-03-26 14:15:00,170.22,170.4,170.16,170.4,342685.0,169.2111,169.39,169.1515,169.39,342685.0
2024-03-26 14:20:00,170.4,170.5,170.35,170.49,297974.0,169.39,169.4895,169.3403,169.4795,297974.0
2024-03-26 14:25:00,170.5,170.58,170.44,170.52,251802.0,169.4895,169.569,169.4298,169.5093,251802.0
2024-03-26 14:30:00,170.51,170.58,170.47,170.54,204731.0,169.4994,169.569,169.4596,169.5292,204731.0
2024-03-26 14:35:00,170.53,170.55,170.4,170.41,224451.0,169.5193,169.5392,169.39,169.4,224451.0
2024-03-26 14:40:00,170.41,170.51,170.39,170.47,191894.0,169.4,169.4994,169.3801,169.4596,191894.0
2024-03-26 14:45:00,170.47,170.55,170.47,170.53,193107.0,169.4596,169.5392,169.4596,169.5193,193107.0
2024-03-26 14:50:00,170.54,170.55,170.48,170.51,192556.0,169.5292,169.5392,169.4696,169.4994,192556.0
2024-03-26 14:55:00,170.5,170.57,170.45,170.55,228468.0,169.4895,169.559,169.4397,169.5392,228468.0
2024-03-26 15:00:00,170.55,170.55,170.4,170.46,225247.0,169.5392,169.5392,169.39,169.4497,225247.0
2024-03-26 15:05:00,170.46,170.47,170.33,170.47,300347.0,169.4497,169.4596,169.3205,169.4596,300347.0
2024-03-26 15:10:00,170.46,170.5,170.43,170.46,189524.0,169.4497,169.4895,169.4199,169.4497,189524.0
2024-03-26 15:15:00,170.46,170.51,170.43,170.47,289349.0,169.4497,169.4994,169.4199,169.4596,289349.0
2024-03-26 15:20:00,170.48,170.52,170.38,170.51,330726.0,169.4696,169.5093,169.3702,169.4994,330726.0
2024-03-26 15:25:00,170.52,170.69,170.5,170.54,578283.0,169.5093,169.6783,169.4895,169.5292,578283.0
2024-03-26 15:30:00,170.54,170.55,170.21,170.3,418771.0,169.5292,169.5392,169.2012,169.2906,418771.0
2024-03-26 15:35:00,170.29,170.33,170.21,170.31,378526.0,169.2807,169.3205,169.2012,169.3006,378526.0
2024-03-26 15:40:00,170.31,170.43,170.16,170.18,465900.0,169.3006,169.4199,169.1515,169.1713,465900.0
2024-03-26 15:45:00,170.18,170.28,170.11,170.12,465672.0,169.1713,169.2708,169.1018,169.1117,465672.0
2024-03-26 15:50:00,170.13,170.28,169.75,169.89,1443541.0,169.1216,169.2708,168.7439,168.8831,1443541.0
2024-03-26 15:55:00,169.88,169.93,169.58,169.81,4218572.0,168.8731,168.9228,168.5749,168.8035,4218572.0
2024-03-27 09:30:00,170.39,170.75,170.11,170.61,1511836.0,169.3801,169.738,169.1018,169.5988,1511836.0
2024-03-27 09:35:00,170.59,171.26,170.34,171.26,996896.0,169.5789,170.2449,169.3304,170.2449,996896.0
2024-03-27 09:40:00,171.27,171.93,171.2,171.93,1317229.0,170.2549,170.911,170.1853,170.911,1317229.0
2024-03-27 09:45:00,171.92,172.44,171.82,172.27,1559715.0,170.901,171.418,170.8016,171.249,1559715.0
2024-03-27 09:50:00,172.27,172.46,172.1,172.41,791488.0,171.249,171.4378,171.08,171.3881,791488.0
2024-03-27 09:55:00,172.41,172.88,172.18,172.72,1435279.0,171.3881,171.8553,171.1595,171.6963,1435279.0
2024-03-27 10:00:00,172.72,172.84,172.2,172.44,1171303.0,171.6963,171.8156,171.1794,171.418,1171303.0
2024-03-27 10:05:00,172.44,173.12,172.43,172.95,1105032.0,171.418,172.0939,171.408,171.9249,1105032.0
2024-03-27 10:10:00,172.95,173.0,172.3,172.38,965072.0,171.9249,171.9746,171.2788,171.3583,965072.0
2024-03-27 10:15:00,172.39,172.49,171.94,172.41,833974.0,171.3683,171.4677,170.9209,171.3881,833974.0
2024-03-27 10:20:00,172.41,172.55,172.26,172.28,570546.0,171.3881,171.5273,171.239,171.2589,570546.0
2024-03-27 10:25:00,172.26,172.32,171.95,172.05,510914.0,171.239,171.2987,170.9309,171.0303,510914.0
2024-03-27 10:30:00,172.04,172.2,171.94,172.1,469608.0,171.0203,171.1794,170.9209,171.08,469608.0
2024-03-27 10:35:00,172.11,172.31,172.04,172.22,498954.0,171.0899,171.2887,171.0203,171.1993,498954.0
2024-03-27 10:40:00,172.22,172.4,172.1,172.15,474065.0,171.1993,171.3782,171.08,171.1297,474065.0
2024-03-27 10:45:00,172.15,172.38,172.07,172.07,363032.0,171.1297,171.3583,171.0501,171.0501,363032.0
2024-03-27 10:50:00,172.08,172.39,172.07,172.28,304256.0,171.0601,171.3683,171.0501,171.2589,304256.0
2024-03-27 10:55:00,172.28,172.53,172.22,172.46,467428.0,171.2589,171.5074,171.1993,171.4378,467428.0
2024-03-27 11:00:00,172.44,172.59,172.33,172.42,359363.0,171.418,171.5671,171.3086,171.3981,359363.0
2024-03-27 11:05:00,172.43,172.59,172.36,172.39,339129.0,171.408,171.5671,171.3384,171.3683,339129.0
2024-03-27 11:10:00,172.4,172.69,172.33,172.68,369165.0,171.3782,171.6665,171.3086,171.6565,369165.0
2024-03-27 11:15:00,172.69,172.72,172.51,172.59,372912.0,171.6665,171.6963,171.4875,171.5671,372912.0
2024-03-27 11:20:00,172.59,172.76,172.58,172.71,402489.0,171.5671,171.7361,171.5571,171.6864,402489.0
2024-03-27 11:25:00,172.7,172.76,172.45,172.46,428651.0,171.6764,171.7361,171.4279,171.4378,428651.0
2024-03-27 11:30:00,172.46,172.65,172.41,172.59,486092.0,171.4378,171.6267,171.3881,171.5671,486092.0
2024-03-27 11:35:00,172.59,172.7,172.47,172.48,338839.0,171.5671,171.6764,171.4478,171.4577,338839.0
2024-03-27 11:40:00,172.47,172.5,172.3,172.46,317879.0,171.4478,171.4776,171.2788,171.4378,317879.0
2024-03-27 11:45:00,172.46,172.54,172.29,172.34,247499.0,171.4378,171.5174,171.2688,171.3185,247499.0
2024-03-27 11:50:00,172.33,172.46,172.29,172.35,228923.0,171.3086,171.4378,171.2688,171.3285,228923.0
2024-03-27 11:55:00,172.35,172.36,172.05,172.06,313091.0,171.3285,171.3384,171.0303,171.0402,313091.0
2024-03-27 12:00:00,172.07,172.28,172.0,172.25,436490.0,171.0501,171.2589,170.9806,171.2291,436490.0
2024-03-27 12:05:00,172.25,172.31,172.14,172.2,269261.0,171.2291,171.2887,171.1197,171.1794,269261.0
2024-03-27 12:10:00,172.2,172.24,172.03,172.06,196695.0,171.1794,171.2191,171.0104,171.0402,196695.0
2024-03-27 12:15:00,172.06,172.09,171.88,171.88,342958.0,171.0402,171.07,170.8613,170.8613,342958.0
2024-03-27 12:20:00,171.89,171.99,171.86,171.97,255509.0,170.8712,170.9706,170.8414,170.9507,255509.0
2024-03-27 12:25:00,171.96,172.1,171.93,172.05,271926.0,170.9408,171.08,170.911,171.0303,271926.0
2024-03-27 12:30:00,172.05,172.23,172.03,172.22,328518.0,171.0303,171.2092,171.0104,171.1993,328518.0
2024-03-27 12:35:00,172.22,172.3,172.16,172.16,257650.0,171.1993,171.2788,171.1396,171.1396,257650.0
2024-03-27 12:40:00,172.16,172.22,172.05,172.19,327377.0,171.1396,171.1993,171.0303,171.1694,327377.0
2024-03-27 12:45:00,172.19,172.34,172.19,172.33,247250.0,171.1694,171.3185,171.1694,171.3086,247250.0
2024-03-27 12:50:00,172.32,172.35,172.22,172.22,201031.0,171.2987,171.3285,171.1993,171.1993,201031.0
2024-03-27 12:55:00,172.23,172.23,172.11,172.17,213843.0,171.2092,171.2092,171.0899,171.1496,213843.0
2024-03-27 13:00:00,172.17,172.27,172.1,172.16,266204.0,171.1496,171.249,171.08,171.1396,266204.0
2024-03-27 13:05:00,172.16,172.16,172.0,172.1,173123.0,171.1396,171.1396,170.9806,171.08,173123.0
2024-03-27 13:10:00,172.1,172.25,172.03,172.19,242471.0,171.08,171.2291,171.0104,171.1694,242471.0
2024-03-27 13:15:00,172.2,172.25,172.15,172.25,241523.0,171.1794,171.2291,171.1297,171.2291,241523.0
2024-03-27 13:20:00,172.25,172.32,172.21,172.27,177408.0,171.2291,171.2987,171.1893,171.249,177408.0
2024-03-27 13:25:00,172.27,172.39,172.19,172.26,252371.0,171.249,171.3683,171.1694,171.239,252371.0
2024-03-27 13:30:00,172.27,172.3,172.14,172.28,231146.0,171.249,171.2788,171.1197,171.2589,231146.0
2024-03-27 13:35:00,172.28,172.34,172.2,172.31,218209.0,171.2589,171.3185,171.1794,171.2887,218209.0
2024-03-27 13:40:00,172.3,172.37,172.28,172.35,245328.0,171.2788,171.3484,171.2589,171.3285,245328.0
2024-03-27 13:45:00,172.36,172.49,172.33,172.39,298467.0,171.3384,171.4677,171.3086,171.3683,298467.0
2024-03-27 13:50:00,172.4,172.43,172.24,172.25,182205.0,171.3782,171.408,171.2191,171.2291,182205.0
2024-03-27 13:55:00,172.25,172.33,172.19,172.29,220762.0,171.2291,171.3086,171.1694,171.2688,220762.0
2024-03-27 14:00:00,172.28,172.4,172.27,172.34,262278.0,171.2589,171.3782,171.249,171.3185,262278.0
2024-03-27 14:05:00,172.34,172.39,172.31,172.31,254776.0,171.3185,171.3683,171.2887,171.2887,254776.0
2024-03-27 14:10:00,172.31,172.49,172.23,172.44,292048.0,171.2887,171.4677,171.2092,171.418,292048.0
2024-03-27 14:15:00,172.44,172.66,172.43,172.62,363505.0,171.418,171.6366,171.408,171.5969,363505.0
2024-03-27 14:20:00,172.62,172.74,172.61,172.71,288525.0,171.5969,171.7162,171.5869,171.6864,288525.0
2024-03-27 14:25:00,172.71,172.82,172.7,172.76,271015.0,171.6864,171.7957,171.6764,171.7361,271015.0
2024-03-27 14:30:00,172.75,172.79,172.61,172.61,297722.0,171.7261,171.7659,171.5869,171.5869,297722.0
2024-03-27 14:35:00,172.6,172.61,172.49,172.51,213173.0,171.577,171.5869,171.4677,171.4875,213173.0
2024-03-27 14:40:00,172.51,172.56,172.42,172.5,228951.0,171.4875,171.5372,171.3981,171.4776,228951.0
2024-03-27 14:45:00,172.49,172.6,172.43,172.45,314583.0,171.4677,171.577,171.408,171.4279,314583.0
2024-03-27 14:50:00,172.45,172.73,172.44,172.73,316339.0,171.4279,171.7062,171.418,171.7062,316339.0
2024-03-27 14:55:00,172.73,172.77,172.63,172.7,368296.0,171.7062,171.746,171.6068,171.6764,368296.0
2024-03-27 15:00:00,172.7,172.78,172.65,172.73,301079.0,171.6764,171.7559,171.6267,171.7062,301079.0
2024-03-27 15:05:00,172.73,172.77,172.65,172.7,455239.0,171.7062,171.746,171.6267,171.6764,455239.0
2024-03-27 15:10:00,172.7,172.86,172.62,172.83,435700.0,171.6764,171.8355,171.5969,171.8056,435700.0
2024-03-27 15:15:00,172.83,172.87,172.73,172.86,414270.0,171.8056,171.8454,171.7062,171.8355,414270.0
2024-03-27 15:20:00,172.85,172.9,172.76,172.89,455301.0,171.8255,171.8752,171.7361,171.8653,455301.0
2024-03-27 15:25:00,172.89,173.1,172.86,172.99,790223.0,171.8653,172.074,171.8355,171.9647,790223.0
2024-03-27 15:30:00,173.0,173.04,172.88,172.94,527979.0,171.9746,172.0144,171.8553,171.915,527979.0
2024-03-27 15:35:00,172.94,173.24,172.93,173.22,593559.0,171.915,172.2132,171.905,172.1933,593559.0
2024-03-27 15:40:00,173.22,173.41,173.22,173.39,758643.0,172.1933,172.3822,172.1933,172.3623,758643.0
2024-03-27 15:45:00,173.4,173.42,173.29,173.34,700333.0,172.3723,172.3921,172.2629,172.3126,700333.0
2024-03-27 15:50:00,173.34,173.6,173.25,173.3,1579635.0,172.3126,172.5711,172.2232,172.2729,1579635.0
2024-03-27 15:55:00,173.29,173.41,173.06,173.41,3091384.0,172.2629,172.3822,172.0343,172.3822,3091384.0
2024-03-28 09:30:00,171.71,171.97,171.24,171.27,2245167.0,170.6923,170.9507,170.2251,170.2549,2245167.0
2024-03-28 09:35:00,171.25,171.54,170.88,171.01,1420127.0,170.235,170.5233,169.8672,169.9964,1420127.0
2024-03-28 09:40:00,171.01,171.28,170.72,170.81,1226730.0,169.9964,170.2648,169.7081,169.7976,1226730.0
2024-03-28 09:45:00,170.81,171.28,170.76,171.03,975436.0,169.7976,170.2648,169.7479,170.0163,975436.0
2024-03-28 09:50:00,171.04,171.53,171.01,171.45,847449.0,170.0263,170.5133,169.9964,170.4338,847449.0
2024-03-28 09:55:00,171.45,171.5,171.22,171.35,643073.0,170.4338,170.4835,170.2052,170.3344,643073.0
2024-03-28 10:00:00,171.36,171.49,171.22,171.31,697492.0,170.3444,170.4736,170.2052,170.2947,697492.0
2024-03-28 10:05:00,171.31,171.49,171.03,171.13,795414.0,170.2947,170.4736,170.0163,170.1157,795414.0
2024-03-28 10:10:00,171.13,171.21,170.99,171.13,683367.0,170.1157,170.1952,169.9765,170.1157,683367.0
2024-03-28 10:15:00,171.12,171.32,170.99,171.28,602821.0,170.1058,170.3046,169.9765,170.2648,602821.0
2024-03-28 10:20:00,171.28,171.3,171.06,171.1,498652.0,170.2648,170.2847,170.0461,170.0859,498652.0
2024-03-28 10:25:00,171.1,171.36,171.1,171.2,593885.0,170.0859,170.3444,170.0859,170.1853,593885.0
2024-03-28 10:30:00,171.2,171.21,170.78,170.78,805499.0,170.1853,170.1952,169.7678,169.7678,805499.0
2024-03-28 10:35:00,170.79,170.96,170.68,170.87,819383.0,169.7777,169.9467,169.6684,169.8573,819383.0
2024-03-28 10:40:00,170.88,170.96,170.66,170.78,616520.0,169.8672,169.9467,169.6485,169.7678,616520.0
2024-03-28 10:45:00,170.78,170.86,170.68,170.79,676837.0,169.7678,169.8473,169.6684,169.7777,676837.0
2024-03-28 10:50:00,170.79,170.92,170.51,170.69,737568.0,169.7777,169.907,169.4994,169.6783,737568.0
2024-03-28 10:55:00,170.69,170.92,170.65,170.84,474530.0,169.6783,169.907,169.6386,169.8274,474530.0
2024-03-28 11:00:00,170.84,170.88,170.72,170.84,382947.0,169.8274,169.8672,169.7081,169.8274,382947.0
2024-03-28 11:05:00,170.85,170.89,170.7,170.75,347973.0,169.8374,169.8771,169.6883,169.738,347973.0
2024-03-28 11:10:00,170.75,170.77,170.56,170.65,515188.0,169.738,169.7579,169.5491,169.6386,515188.0
2024-03-28 11:15:00,170.66,170.82,170.63,170.79,443995.0,169.6485,169.8076,169.6187,169.7777,443995.0
2024-03-28 11:20:00,170.78,170.78,170.59,170.68,376381.0,169.7678,169.7678,169.5789,169.6684,376381.0
2024-03-28 11:25:00,170.69,170.84,170.67,170.84,305069.0,169.6783,169.8274,169.6584,169.8274,305069.0
2024-03-28 11:30:00,170.84,170.91,170.76,170.87,397674.0,169.8274,169.897,169.7479,169.8573,397674.0
2024-03-28 11:35:00,170.88,170.97,170.83,170.91,378454.0,169.8672,169.9567,169.8175,169.897,378454.0
2024-03-28 11:40:00,170.91,170.95,170.8,170.82,276361.0,169.897,169.9368,169.7877,169.8076,276361.0
2024-03-28 11:45:00,170.83,171.06,170.8,171.06,335036.0,169.8175,170.0461,169.7877,170.0461,335036.0
2024-03-28 11:50:00,171.06,171.1,170.98,171.07,400661.0,170.0461,170.0859,169.9666,170.0561,400661.0
2024-03-28 11:55:00,171.08,171.15,171.02,171.11,302456.0,170.066,170.1356,170.0064,170.0958,302456.0
2024-03-28 12:00:00,171.11,171.2,171.02,171.02,374925.0,170.0958,170.1853,170.0064,170.0064,374925.0
2024-03-28 12:05:00,171.02,171.03,170.78,170.95,411523.0,170.0064,170.0163,169.7678,169.9368,411523.0
2024-03-28 12:10:00,170.95,171.19,170.95,171.03,308053.0,169.9368,170.1754,169.9368,170.0163,308053.0
2024-03-28 12:15:00,171.03,171.03,170.82,170.83,240365.0,170.0163,170.0163,169.8076,169.8175,240365.0
2024-03-28 12:20:00,170.82,170.96,170.73,170.92,350303.0,169.8076,169.9467,169.7181,169.907,350303.0
2024-03-28 12:25:00,170.92,171.18,170.92,171.17,360824.0,169.907,170.1654,169.907,170.1555,360824.0
2024-03-28 12:30:00,171.17,171.22,171.06,171.21,281764.0,170.1555,170.2052,170.0461,170.1952,281764.0
2024-03-28 12:35:00,171.22,171.29,171.16,171.21,271218.0,170.2052,170.2748,170.1455,170.1952,271218.0
2024-03-28 12:40:00,171.2,171.35,171.18,171.27,315871.0,170.1853,170.3344,170.1654,170.2549,315871.0
2024-03-28 12:45:00,171.27,171.32,171.21,171.25,203549.0,170.2549,170.3046,170.1952,170.235,203549.0
2024-03-28 12:50:00,171.25,171.26,171.09,171.21,337789.0,170.235,170.2449,170.076,170.1952,337789.0
2024-03-28 12:55:00,171.21,171.33,171.2,171.33,257789.0,170.1952,170.3145,170.1853,170.3145,257789.0
2024-03-28 13:00:00,171.33,171.35,171.22,171.27,287841.0,170.3145,170.3344,170.2052,170.2549,287841.0
2024-03-28 13:05:00,171.27,171.37,171.26,171.31,273263.0,170.2549,170.3543,170.2449,170.2947,273263.0
2024-03-28 13:10:00,171.31,171.31,171.2,171.23,205798.0,170.2947,170.2947,170.1853,170.2151,205798.0
2024-03-28 13:15:00,171.23,171.24,171.03,171.14,257337.0,170.2151,170.2251,170.0163,170.1257,257337.0
2024-03-28 13:20:00,171.15,171.19,171.12,171.15,127913.0,170.1356,170.1754,170.1058,170.1356,127913.0
2024-03-28 13:25:00,171.15,171.15,170.95,170.97,275238.0,170.1356,170.1356,169.9368,169.9567,275238.0
2024-03-28 13:30:00,170.96,171.04,170.89,171.01,191304.0,169.9467,170.0263,169.8771,169.9964,191304.0
2024-03-28 13:35:00,171.02,171.16,171.0,171.14,165700.0,170.0064,170.1455,169.9865,170.1257,165700.0
2024-03-28 13:40:00,171.14,171.25,171.12,171.21,278609.0,170.1257,170.235,170.1058,170.1952,278609.0
2024-03-28 13:45:00,171.22,171.39,171.16,171.35,507293.0,170.2052,170.3742,170.1455,170.3344,507293.0
2024-03-28 13:50:00,171.35,171.38,171.28,171.33,282246.0,170.3344,170.3642,170.2648,170.3145,282246.0
2024-03-28 13:55:00,171.33,171.5,171.32,171.48,329351.0,170.3145,170.4835,170.3046,170.4636,329351.0
2024-03-28 14:00:00,171.49,171.49,171.3,171.45,244323.0,170.4736,170.4736,170.2847,170.4338,244323.0
2024-03-28 14:05:00,171.45,171.73,171.43,171.63,449227.0,170.4338,170.7122,170.4139,170.6128,449227.0
2024-03-28 14:10:00,171.62,171.7,171.6,171.66,262698.0,170.6028,170.6823,170.5829,170.6426,262698.0
2024-03-28 14:15:00,171.66,171.72,171.53,171.57,311185.0,170.6426,170.7022,170.5133,170.5531,311185.0
2024-03-28 14:20:00,171.56,171.77,171.56,171.72,257653.0,170.5432,170.7519,170.5432,170.7022,257653.0
2024-03-28 14:25:00,171.73,171.82,171.66,171.78,322262.0,170.7122,170.8016,170.6426,170.7619,322262.0
2024-03-28 14:30:00,171.79,171.85,171.74,171.81,284457.0,170.7718,170.8315,170.7221,170.7917,284457.0
2024-03-28 14:35:00,171.81,171.86,171.77,171.8,252611.0,170.7917,170.8414,170.7519,170.7817,252611.0
2024-03-28 14:40:00,171.8,171.81,171.61,171.66,249491.0,170.7817,170.7917,170.5929,170.6426,249491.0
2024-03-28 14:45:00,171.66,171.82,171.64,171.79,269025.0,170.6426,170.8016,170.6227,170.7718,269025.0
2024-03-28 14:50:00,171.8,171.85,171.75,171.83,294420.0,170.7817,170.8315,170.732,170.8116,294420.0
2024-03-28 14:55:00,171.83,172.07,171.82,172.06,504611.0,170.8116,171.0501,170.8016,171.0402,504611.0
2024-03-28 15:00:00,172.06,172.1,171.89,171.9,387251.0,171.0402,171.08,170.8712,170.8812,387251.0
2024-03-28 15:05:00,171.91,171.98,171.83,171.96,275736.0,170.8911,170.9607,170.8116,170.9408,275736.0
2024-03-28 15:10:00,171.96,172.03,171.91,171.95,318576.0,170.9408,171.0104,170.8911,170.9309,318576.0
2024-03-28 15:15:00,171.93,171.97,171.86,171.91,324385.0,170.911,170.9507,170.8414,170.8911,324385.0
2024-03-28 15:20:00,171.92,171.97,171.85,171.97,340405.0,170.901,170.9507,170.8315,170.9507,340405.0
2024-03-28 15:25:00,171.97,172.23,171.93,172.14,470993.0,170.9507,171.2092,170.911,171.1197,470993.0
2024-03-28 15:30:00,172.14,172.23,171.98,172.14,427513.0,171.1197,171.2092,170.9607,171.1197,427513.0
2024-03-28 15:35:00,172.14,172.16,171.92,172.02,440216.0,171.1197,171.1396,170.901,171.0004,440216.0
2024-03-28 15:40:00,172.03,172.16,172.01,172.09,547228.0,171.0104,171.1396,170.9905,171.07,547228.0
2024-03-28 15:45:00,172.09,172.15,171.78,171.87,522091.0,171.07,171.1297,170.7619,170.8513,522091.0
2024-03-28 15:50:00,171.88,172.19,171.46,171.6,1451839.0,170.8613,171.1694,170.4438,170.5829,1451839.0
2024-03-28 15:55:00,171.59,171.99,171.25,171.52,2445643.0,170.573,170.9706,170.235,170.5034,2445643.0
2024-04-01 09:30:00,171.14,171.25,170.23,170.74,1821341.0,170.1257,170.235,169.2211,169.728,1821341.0
2024-04-01 09:35:00,170.74,171.09,170.62,170.66,790229.0,169.728,170.076,169.6087,169.6485,790229.0
2024-04-01 09:40:00,170.66,170.7,170.25,170.36,803932.0,169.6485,169.6883,169.2409,169.3503,803932.0
2024-04-01 09:45:00,170.37,170.5,170.27,170.29,779374.0,169.3602,169.4895,169.2608,169.2807,779374.0
2024-04-01 09:50:00,170.28,170.4,170.05,170.11,754553.0,169.2708,169.39,169.0421,169.1018,754553.0
2024-04-01 09:55:00,170.12,170.3,170.05,170.14,733150.0,169.1117,169.2906,169.0421,169.1316,733150.0
2024-04-01 10:00:00,170.14,170.46,170.05,170.09,764655.0,169.1316,169.4497,169.0421,169.0819,764655.0
2024-04-01 10:05:00,170.09,170.31,170.07,170.18,547052.0,169.0819,169.3006,169.062,169.1713,547052.0
2024-04-01 10:10:00,170.18,170.28,170.01,170.04,593431.0,169.1713,169.2708,169.0024,169.0322,593431.0
2024-04-01 10:15:00,170.05,170.14,169.84,169.87,974312.0,169.0421,169.1316,168.8334,168.8632,974312.0
2024-04-01 10:20:00,169.87,170.18,169.83,170.14,579779.0,168.8632,169.1713,168.8234,169.1316,579779.0
2024-04-01 10:25:00,170.14,170.19,170.06,170.09,384278.0,169.1316,169.1813,169.0521,169.0819,384278.0
2024-04-01 10:30:00,170.08,170.16,170.0,170.06,381825.0,169.0719,169.1515,168.9924,169.0521,381825.0
2024-04-01 10:35:00,170.06,170.06,169.85,169.86,416299.0,169.0521,169.0521,168.8433,168.8532,416299.0
2024-04-01 10:40:00,169.86,170.05,169.82,170.03,378958.0,168.8532,169.0421,168.8135,169.0222,378958.0
2024-04-01 10:45:00,170.02,170.09,169.96,169.98,393208.0,169.0123,169.0819,168.9527,168.9725,393208.0
2024-04-01 10:50:00,169.99,170.02,169.89,169.91,276281.0,168.9825,169.0123,168.8831,168.9029,276281.0
2024-04-01 10:55:00,169.92,170.01,169.85,169.88,306397.0,168.9129,169.0024,168.8433,168.8731,306397.0
2024-04-01 11:00:00,169.89,169.89,169.71,169.74,415685.0,168.8831,168.8831,168.7041,168.734,415685.0
2024-04-01 11:05:00,169.74,169.76,169.54,169.62,508509.0,168.734,168.7538,168.5351,168.6147,508509.0
2024-04-01 11:10:00,169.62,169.72,169.55,169.6,345268.0,168.6147,168.7141,168.5451,168.5948,345268.0
2024-04-01 11:15:00,169.61,169.64,169.47,169.6,406415.0,168.6047,168.6345,168.4656,168.5948,406415.0
2024-04-01 11:20:00,169.6,169.8,169.51,169.74,429931.0,168.5948,168.7936,168.5053,168.734,429931.0
2024-04-01 11:25:00,169.75,169.89,169.73,169.84,257322.0,168.7439,168.8831,168.724,168.8334,257322.0
2024-04-01 11:30:00,169.84,169.94,169.81,169.88,234778.0,168.8334,168.9328,168.8035,168.8731,234778.0
2024-04-01 11:35:00,169.88,170.08,169.88,169.97,392509.0,168.8731,169.0719,168.8731,168.9626,392509.0
2024-04-01 11:40:00,169.96,170.0,169.92,169.97,256389.0,168.9527,168.9924,168.9129,168.9626,256389.0
2024-04-01 11:45:00,169.97,170.05,169.91,170.03,244971.0,168.9626,169.0421,168.9029,169.0222,244971.0
2024-04-01 11:50:00,170.04,170.06,169.64,169.68,324052.0,169.0322,169.0521,168.6345,168.6743,324052.0
2024-04-01 11:55:00,169.69,169.75,169.6,169.64,244370.0,168.6843,168.7439,168.5948,168.6345,244370.0
2024-04-01 12:00:00,169.65,169.9,169.58,169.9,317150.0,168.6445,168.893,168.5749,168.893,317150.0
2024-04-01 12:05:00,169.9,170.0,169.86,169.98,267518.0,168.893,168.9924,168.8532,168.9725,267518.0
2024-04-01 12:10:00,169.97,170.0,169.93,169.95,208607.0,168.9626,168.9924,168.9228,168.9427,208607.0
2024-04-01 12:15:00,169.95,170.0,169.86,169.87,216548.0,168.9427,168.9924,168.8532,168.8632,216548.0
2024-04-01 12:20:00,169.87,169.91,169.8,169.84,190949.0,168.8632,168.9029,168.7936,168.8334,190949.0
2024-04-01 12:25:00,169.84,169.95,169.83,169.9,187627.0,168.8334,168.9427,168.8234,168.893,187627.0
2024-04-01 12:30:00,169.9,170.0,169.86,169.91,196798.0,168.893,168.9924,168.8532,168.9029,196798.0
2024-04-01 12:35:00,169.91,169.97,169.84,169.92,151147.0,168.9029,168.9626,168.8334,168.9129,151147.0
2024-04-01 12:40:00,169.91,169.93,169.83,169.88,237457.0,168.9029,168.9228,168.8234,168.8731,237457.0
2024-04-01 12:45:00,169.87,169.89,169.8,169.83,171159.0,168.8632,168.8831,168.7936,168.8234,171159.0
2024-04-01 12:50:00,169.82,169.91,169.82,169.84,141316.0,168.8135,168.9029,168.8135,168.8334,141316.0
2024-04-01 12:55:00,169.83,169.88,169.82,169.84,122757.0,168.8234,168.8731,168.8135,168.8334,122757.0
2024-04-01 13:00:00,169.84,169.96,169.8,169.92,211387.0,168.8334,168.9527,168.7936,168.9129,211387.0
2024-04-01 13:05:00,169.92,169.97,169.83,169.85,223885.0,168.9129,168.9626,168.8234,168.8433,223885.0
2024-04-01 13:10:00,169.84,169.94,169.76,169.9,232084.0,168.8334,168.9328,168.7538,168.893,232084.0
2024-04-01 13:15:00,169.9,170.02,169.89,169.97,227882.0,168.893,169.0123,168.8831,168.9626,227882.0
2024-04-01 13:20:00,169.99,169.99,169.79,169.8,211206.0,168.9825,168.9825,168.7837,168.7936,211206.0
2024-04-01 13:25:00,169.79,169.92,169.78,169.92,218229.0,168.7837,168.9129,168.7737,168.9129,218229.0
2024-04-01 13:30:00,169.92,169.97,169.88,169.93,179274.0,168.9129,168.9626,168.8731,168.9228,179274.0
2024-04-01 13:35:00,169.93,170.09,169.92,169.99,258226.0,168.9228,169.0819,168.9129,168.9825,258226.0
2024-04-01 13:40:00,169.99,170.09,169.96,170.06,221548.0,168.9825,169.0819,168.9527,169.0521,221548.0
2024-04-01 13:45:00,170.05,170.08,170.0,170.02,160116.0,169.0421,169.0719,168.9924,169.0123,160116.0
2024-04-01 13:50:00,170.03,170.05,169.94,169.99,167426.0,169.0222,169.0421,168.9328,168.9825,167426.0
2024-04-01 13:55:00,170.0,170.03,169.98,170.0,207665.0,168.9924,169.0222,168.9725,168.9924,207665.0
2024-04-01 14:00:00,170.0,170.07,169.97,170.06,192891.0,168.9924,169.062,168.9626,169.0521,192891.0
2024-04-01 14:05:00,170.06,170.07,169.96,170.02,167439.0,169.0521,169.062,168.9527,169.0123,167439.0
2024-04-01 14:10:00,170.02,170.04,169.93,169.96,158855.0,169.0123,169.0322,168.9228,168.9527,158855.0
2024-04-01 14:15:00,169.96,170.03,169.95,170.03,140246.0,168.9527,169.0222,168.9427,169.0222,140246.0
2024-04-01 14:20:00,170.03,170.08,170.0,170.03,142808.0,169.0222,169.0719,168.9924,169.0222,142808.0
2024-04-01 14:25:00,170.03,170.07,169.97,170.0,161481.0,169.0222,169.062,168.9626,168.9924,161481.0
2024-04-01 14:30:00,169.99,170.06,169.98,170.0,191258.0,168.9825,169.0521,168.9725,168.9924,191258.0
2024-04-01 14:35:00,170.01,170.03,169.97,170.02,195845.0,169.0024,169.0222,168.9626,169.0123,195845.0
2024-04-01 14:40:00,170.02,170.02,169.93,170.0,211251.0,169.0123,169.0123,168.9228,168.9924,211251.0
2024-04-01 14:45:00,170.0,170.01,169.86,169.94,290203.0,168.9924,169.0024,168.8532,168.9328,290203.0
2024-04-01 14:50:00,169.94,170.02,169.92,170.0,200687.0,168.9328,169.0123,168.9129,168.9924,200687.0
2024-04-01 14:55:00,170.0,170.05,169.97,170.01,238416.0,168.9924,169.0421,168.9626,169.0024,238416.0
2024-04-01 15:00:00,170.02,170.04,169.96,170.03,242987.0,169.0123,169.0322,168.9527,169.0222,242987.0
2024-04-01 15:05:00,170.03,170.24,170.03,170.1,465126.0,169.0222,169.231,169.0222,169.0918,465126.0
2024-04-01 15:10:00,170.09,170.11,169.94,169.98,308654.0,169.0819,169.1018,168.9328,168.9725,308654.0
2024-04-01 15:15:00,169.99,170.02,169.86,169.9,294329.0,168.9825,169.0123,168.8532,168.893,294329.0
2024-04-01 15:20:00,169.9,169.97,169.85,169.93,274925.0,168.893,168.9626,168.8433,168.9228,274925.0
2024-04-01 15:25:00,169.93,169.97,169.87,169.94,203592.0,168.9228,168.9626,168.8632,168.9328,203592.0
2024-04-01 15:30:00,169.94,170.0,169.93,169.99,322541.0,168.9328,168.9924,168.9228,168.9825,322541.0
2024-04-01 15:35:00,169.98,170.0,169.9,169.92,305217.0,168.9725,168.9924,168.893,168.9129,305217.0
2024-04-01 15:40:00,169.93,170.01,169.92,170.0,359311.0,168.9228,169.0024,168.9129,168.9924,359311.0
2024-04-01 15:45:00,170.0,170.01,169.88,169.9,385953.0,168.9924,169.0024,168.8731,168.893,385953.0
2024-04-01 15:50:00,169.9,170.14,169.87,170.04,943666.0,168.893,169.1316,168.8632,169.0322,943666.0
2024-04-01 15:55:00,170.03,170.14,169.94,170.0,2717912.0,169.0222,169.1316,168.9328,168.9924,2717912.0
2024-04-02 09:30:00,169.08,169.33,168.62,168.7,1974372.0,168.0779,168.3264,167.6206,167.7001,1974372.0
2024-04-02 09:35:00,168.71,169.02,168.54,168.55,775469.0,167.7101,168.0182,167.5411,167.551,775469.0
2024-04-02 09:40:00,168.55,168.64,168.23,168.57,1065886.0,167.551,167.6405,167.2329,167.5709,1065886.0
2024-04-02 09:45:00,168.56,169.15,168.52,169.04,834284.0,167.561,168.1475,167.5212,168.0381,834284.0
2024-04-02 09:50:00,169.05,169.25,168.82,169.13,698928.0,168.048,168.2469,167.8194,168.1276,698928.0
2024-04-02 09:55:00,169.12,169.23,168.93,169.08,599738.0,168.1176,168.227,167.9288,168.0779,599738.0
2024-04-02 10:00:00,169.09,169.3,168.85,169.28,587147.0,168.0878,168.2966,167.8492,168.2767,587147.0
2024-04-02 10:05:00,169.29,169.3,168.89,168.97,382168.0,168.2866,168.2966,167.889,167.9685,382168.0
2024-04-02 10:10:00,168.96,169.08,168.81,168.87,394884.0,167.9586,168.0779,167.8095,167.8691,394884.0
2024-04-02 10:15:00,168.88,169.22,168.88,169.21,395220.0,167.8791,168.217,167.8791,168.2071,395220.0
2024-04-02 10:20:00,169.21,169.34,168.99,169.26,478844.0,168.2071,168.3363,167.9884,168.2568,478844.0
2024-04-02 10:25:00,169.27,169.3,169.0,169.04,369846.0,168.2667,168.2966,167.9983,168.0381,369846.0
2024-04-02 10:30:00,169.03,169.2,168.85,168.87,386943.0,168.0282,168.1972,167.8492,167.8691,386943.0
2024-04-02 10:35:00,168.87,169.02,168.84,168.87,314911.0,167.8691,168.0182,167.8393,167.8691,314911.0
2024-04-02 10:40:00,168.86,169.0,168.85,168.97,282787.0,167.8592,167.9983,167.8492,167.9685,282787.0
2024-04-02 10:45:00,168.94,169.08,168.66,168.68,443422.0,167.9387,168.0779,167.6604,167.6802,443422.0
2024-04-02 10:50:00,168.69,168.77,168.53,168.72,442834.0,167.6902,167.7697,167.5311,167.72,442834.0
2024-04-02 10:55:00,168.72,168.79,168.61,168.68,254267.0,167.72,167.7896,167.6107,167.6802,254267.0
2024-04-02 11:00:00,168.68,168.85,168.66,168.71,317529.0,167.6802,167.8492,167.6604,167.7101,317529.0
2024-04-02 11:05:00,168.72,168.78,168.67,168.71,273178.0,167.72,167.7796,167.6703,167.7101,273178.0
2024-04-02 11:10:00,168.72,168.96,168.7,168.84,390478.0,167.72,167.9586,167.7001,167.8393,390478.0
2024-04-02 11:15:00,168.83,169.04,168.8,168.99,266802.0,167.8294,168.0381,167.7995,167.9884,266802.0
2024-04-02 11:20:00,169.0,169.03,168.91,168.94,213712.0,167.9983,168.0282,167.9089,167.9387,213712.0
2024-04-02 11:25:00,168.95,168.99,168.81,168.83,228593.0,167.9486,167.9884,167.8095,167.8294,228593.0
2024-04-02 11:30:00,168.84,169.02,168.77,168.99,294884.0,167.8393,168.0182,167.7697,167.9884,294884.0
2024-04-02 11:35:00,168.98,169.15,168.96,168.99,386349.0,167.9785,168.1475,167.9586,167.9884,386349.0
2024-04-02 11:40:00,168.99,169.0,168.79,168.81,237756.0,167.9884,167.9983,167.7896,167.8095,237756.0
2024-04-02 11:45:00,168.81,168.88,168.77,168.78,183482.0,167.8095,167.8791,167.7697,167.7796,183482.0
2024-04-02 11:50:00,168.78,168.85,168.63,168.68,272079.0,167.7796,167.8492,167.6305,167.6802,272079.0
2024-04-02 11:55:00,168.67,168.74,168.61,168.65,282138.0,167.6703,167.7399,167.6107,167.6504,282138.0
2024-04-02 12:00:00,168.65,168.7,168.6,168.64,285839.0,167.6504,167.7001,167.6007,167.6405,285839.0
2024-04-02 12:05:00,168.64,168.71,168.59,168.7,238128.0,167.6405,167.7101,167.5908,167.7001,238128.0
2024-04-02 12:10:00,168.7,168.72,168.52,168.54,300695.0,167.7001,167.72,167.5212,167.5411,300695.0
2024-04-02 12:15:00,168.55,168.59,168.37,168.48,372851.0,167.551,167.5908,167.3721,167.4814,372851.0
2024-04-02 12:20:00,168.48,168.58,168.45,168.51,266734.0,167.4814,167.5808,167.4516,167.5112,266734.0
2024-04-02 12:25:00,168.52,168.7,168.51,168.67,254321.0,167.5212,167.7001,167.5112,167.6703,254321.0
2024-04-02 12:30:00,168.68,168.76,168.64,168.68,257974.0,167.6802,167.7598,167.6405,167.6802,257974.0
2024-04-02 12:35:00,168.69,168.76,168.67,168.71,149599.0,167.6902,167.7598,167.6703,167.7101,149599.0
2024-04-02 12:40:00,168.72,168.79,168.72,168.73,159443.0,167.72,167.7896,167.72,167.7299,159443.0
2024-04-02 12:45:00,168.74,168.87,168.71,168.81,162194.0,167.7399,167.8691,167.7101,167.8095,162194.0
2024-04-02 12:50:00,168.81,168.84,168.64,168.75,190911.0,167.8095,167.8393,167.6405,167.7498,190911.0
2024-04-02 12:55:00,168.73,168.84,168.71,168.8,188345.0,167.7299,167.8393,167.7101,167.7995,188345.0
2024-04-02 13:00:00,168.8,168.92,168.8,168.91,258472.0,167.7995,167.9188,167.7995,167.9089,258472.0
2024-04-02 13:05:00,168.91,169.09,168.88,169.02,397885.0,167.9089,168.0878,167.8791,168.0182,397885.0
2024-04-02 13:10:00,169.02,169.07,168.96,168.97,238209.0,168.0182,168.0679,167.9586,167.9685,238209.0
2024-04-02 13:15:00,168.97,169.07,168.95,168.99,317898.0,167.9685,168.0679,167.9486,167.9884,317898.0
2024-04-02 13:20:00,168.99,169.09,168.92,168.96,208320.0,167.9884,168.0878,167.9188,167.9586,208320.0
2024-04-02 13:25:00,168.96,169.04,168.95,169.0,149545.0,167.9586,168.0381,167.9486,167.9983,149545.0
2024-04-02 13:30:00,169.0,169.06,168.98,169.02,226209.0,167.9983,168.058,167.9785,168.0182,226209.0
2024-04-02 13:35:00,169.02,169.08,168.98,169.06,196081.0,168.0182,168.0779,167.9785,168.058,196081.0
2024-04-02 13:40:00,169.06,169.07,168.96,169.02,333693.0,168.058,168.0679,167.9586,168.0182,333693.0
2024-04-02 13:45:00,169.01,169.11,168.99,169.07,292484.0,168.0083,168.1077,167.9884,168.0679,292484.0
2024-04-02 13:50:00,169.08,169.08,168.97,169.0,194549.0,168.0779,168.0779,167.9685,167.9983,194549.0
2024-04-02 13:55:00,168.99,169.08,168.99,169.01,224066.0,167.9884,168.0779,167.9884,168.0083,224066.0
2024-04-02 14:00:00,169.02,169.03,168.97,168.99,206438.0,168.0182,168.0282,167.9685,167.9884,206438.0
2024-04-02 14:05:00,169.0,169.06,168.98,169.0,256575.0,167.9983,168.058,167.9785,167.9983,256575.0
2024-04-02 14:10:00,169.0,169.01,168.89,168.89,199994.0,167.9983,168.0083,167.889,167.889,199994.0
2024-04-02 14:15:00,168.9,169.02,168.86,168.99,285802.0,167.8989,168.0182,167.8592,167.9884,285802.0
2024-04-02 14:20:00,169.0,169.04,168.92,168.92,180439.0,167.9983,168.0381,167.9188,167.9188,180439.0
2024-04-02 14:25:00,168.93,168.98,168.89,168.92,201354.0,167.9288,167.9785,167.889,167.9188,201354.0
2024-04-02 14:30:00,168.92,168.95,168.87,168.92,177163.0,167.9188,167.9486,167.8691,167.9188,177163.0
2024-04-02 14:35:00,168.91,168.92,168.78,168.84,209069.0,167.9089,167.9188,167.7796,167.8393,209069.0
2024-04-02 14:40:00,168.85,168.9,168.81,168.87,204389.0,167.8492,167.8989,167.8095,167.8691,204389.0
2024-04-02 14:45:00,168.87,168.88,168.75,168.83,215055.0,167.8691,167.8791,167.7498,167.8294,215055.0
2024-04-02 14:50:00,168.84,168.9,168.82,168.85,205176.0,167.8393,167.8989,167.8194,167.8492,205176.0
2024-04-02 14:55:00,168.85,168.88,168.79,168.83,163015.0,167.8492,167.8791,167.7896,167.8294,163015.0
2024-04-02 15:00:00,168.83,168.97,168.82,168.96,211940.0,167.8294,167.9685,167.8194,167.9586,211940.0
2024-04-02 15:05:00,168.96,169.07,168.94,168.97,445426.0,167.9586,168.0679,167.9387,167.9685,445426.0
2024-04-02 15:10:00,168.98,169.01,168.87,168.89,318256.0,167.9785,168.0083,167.8691,167.889,318256.0
2024-04-02 15:15:00,168.89,168.91,168.73,168.77,378032.0,167.889,167.9089,167.7299,167.7697,378032.0
2024-04-02 15:20:00,168.78,168.95,168.77,168.94,276230.0,167.7796,167.9486,167.7697,167.9387,276230.0
2024-04-02 15:25:00,168.94,169.02,168.94,168.98,274316.0,167.9387,168.0182,167.9387,167.9785,274316.0
2024-04-02 15:30:00,168.99,169.11,168.94,169.07,400037.0,167.9884,168.1077,167.9387,168.0679,400037.0
2024-04-02 15:35:00,169.07,169.16,168.99,169.02,450306.0,168.0679,168.1574,167.9884,168.0182,450306.0
2024-04-02 15:40:00,169.02,169.14,169.02,169.08,397825.0,168.0182,168.1375,168.0182,168.0779,397825.0
2024-04-02 15:45:00,169.07,169.22,168.98,169.22,523955.0,168.0679,168.217,167.9785,168.217,523955.0
2024-04-02 15:50:00,169.22,169.23,168.87,168.92,1090529.0,168.217,168.227,167.8691,167.9188,1090529.0
2024-04-02 15:55:00,168.92,169.06,168.77,168.94,2522501.0,167.9188,168.058,167.7697,167.9387,2522501.0
2024-04-03 09:30:00,168.79,168.96,168.58,168.74,1092409.0,167.7896,167.9586,167.5808,167.7399,1092409.0
2024-04-03 09:35:00,168.74,169.16,168.72,168.99,659108.0,167.7399,168.1574,167.72,167.9884,659108.0
2024-04-03 09:40:00,168.99,169.32,168.97,169.15,729300.0,167.9884,168.3164,167.9685,168.1475,729300.0
2024-04-03 09:45:00,169.15,169.26,168.84,169.0,485739.0,168.1475,168.2568,167.8393,167.9983,485739.0
2024-04-03 09:50:00,169.0,169.07,168.74,169.02,470314.0,167.9983,168.0679,167.7399,168.0182,470314.0
2024-04-03 09:55:00,169.02,169.08,168.87,169.08,320970.0,168.0182,168.0779,167.8691,168.0779,320970.0
2024-04-03 10:00:00,169.08,169.7,169.08,169.59,777713.0,168.0779,168.6942,168.0779,168.5848,777713.0
2024-04-03 10:05:00,169.6,169.64,169.22,169.28,418498.0,168.5948,168.6345,168.217,168.2767,418498.0
2024-04-03 10:10:00,169.29,169.44,169.21,169.44,410837.0,168.2866,168.4357,168.2071,168.4357,410837.0
2024-04-03 10:15:00,169.45,169.78,169.45,169.75,517376.0,168.4457,168.7737,168.4457,168.7439,517376.0
2024-04-03 10:20:00,169.75,169.86,169.62,169.81,342946.0,168.7439,168.8532,168.6147,168.8035,342946.0
2024-04-03 10:25:00,169.8,170.08,169.77,170.04,696174.0,168.7936,169.0719,168.7638,169.0322,696174.0
2024-04-03 10:30:00,170.03,170.18,169.98,170.06,520122.0,169.0222,169.1713,168.9725,169.0521,520122.0
2024-04-03 10:35:00,170.05,170.24,170.01,170.24,429348.0,169.0421,169.231,169.0024,169.231,429348.0
2024-04-03 10:40:00,170.24,170.65,170.23,170.59,770361.0,169.231,169.6386,169.2211,169.5789,770361.0
2024-04-03 10:45:00,170.59,170.59,170.24,170.28,408256.0,169.5789,169.5789,169.231,169.2708,408256.0
2024-04-03 10:50:00,170.28,170.42,170.24,170.27,272424.0,169.2708,169.4099,169.231,169.2608,272424.0
2024-04-03 10:55:00,170.27,170.52,170.22,170.52,304148.0,169.2608,169.5093,169.2111,169.5093,304148.0
2024-04-03 11:00:00,170.51,170.59,170.35,170.57,292157.0,169.4994,169.5789,169.3403,169.559,292157.0
2024-04-03 11:05:00,170.56,170.66,170.45,170.49,308660.0,169.5491,169.6485,169.4397,169.4795,308660.0
2024-04-03 11:10:00,170.49,170.57,170.44,170.49,254401.0,169.4795,169.559,169.4298,169.4795,254401.0
2024-04-03 11:15:00,170.49,170.59,170.39,170.47,278239.0,169.4795,169.5789,169.3801,169.4596,278239.0
2024-04-03 11:20:00,170.47,170.68,170.47,170.53,238163.0,169.4596,169.6684,169.4596,169.5193,238163.0
2024-04-03 11:25:00,170.52,170.6,170.42,170.51,309413.0,169.5093,169.5889,169.4099,169.4994,309413.0
2024-04-03 11:30:00,170.52,170.65,170.49,170.63,304663.0,169.5093,169.6386,169.4795,169.6187,304663.0
2024-04-03 11:35:00,170.62,170.68,170.47,170.5,293494.0,169.6087,169.6684,169.4596,169.4895,293494.0
2024-04-03 11:40:00,170.5,170.63,170.49,170.57,245466.0,169.4895,169.6187,169.4795,169.559,245466.0
2024-04-03 11:45:00,170.57,170.61,170.48,170.59,236211.0,169.559,169.5988,169.4696,169.5789,236211.0
2024-04-03 11:50:00,170.6,170.61,170.39,170.41,253993.0,169.5889,169.5988,169.3801,169.4,253993.0
2024-04-03 11:55:00,170.41,170.49,170.38,170.4,191798.0,169.4,169.4795,169.3702,169.39,191798.0
2024-04-03 12:00:00,170.41,170.42,170.2,170.24,303944.0,169.4,169.4099,169.1912,169.231,303944.0
2024-04-03 12:05:00,170.24,170.39,170.23,170.36,156742.0,169.231,169.3801,169.2211,169.3503,156742.0
2024-04-03 12:10:00,170.35,170.45,170.28,170.41,191856.0,169.3403,169.4397,169.2708,169.4,191856.0
2024-04-03 12:15:00,170.43,170.44,170.34,170.41,235773.0,169.4199,169.4298,169.3304,169.4,235773.0
2024-04-03 12:20:00,170.42,170.44,170.36,170.41,240840.0,169.4099,169.4298,169.3503,169.4,240840.0
2024-04-03 12:25:00,170.41,170.44,170.26,170.32,304053.0,169.4,169.4298,169.2509,169.3105,304053.0
2024-04-03 12:30:00,170.31,170.44,170.18,170.21,315031.0,169.3006,169.4298,169.1713,169.2012,315031.0
2024-04-03 12:35:00,170.21,170.23,169.74,169.77,531375.0,169.2012,169.2211,168.734,168.7638,531375.0
2024-04-03 12:40:00,169.78,170.16,169.76,170.14,320488.0,168.7737,169.1515,168.7538,169.1316,320488.0
2024-04-03 12:45:00,170.14,170.26,170.12,170.22,235820.0,169.1316,169.2509,169.1117,169.2111,235820.0
2024-04-03 12:50:00,170.22,170.34,170.18,170.29,240149.0,169.2111,169.3304,169.1713,169.2807,240149.0
2024-04-03 12:55:00,170.28,170.33,170.17,170.2,224287.0,169.2708,169.3205,169.1614,169.1912,224287.0
2024-04-03 13:00:00,170.2,170.31,170.17,170.25,214568.0,169.1912,169.3006,169.1614,169.2409,214568.0
2024-04-03 13:05:00,170.25,170.3,170.22,170.25,175967.0,169.2409,169.2906,169.2111,169.2409,175967.0
2024-04-03 13:10:00,170.25,170.33,170.18,170.21,195943.0,169.2409,169.3205,169.1713,169.2012,195943.0
2024-04-03 13:15:00,170.21,170.33,170.2,170.28,187492.0,169.2012,169.3205,169.1912,169.2708,187492.0
2024-04-03 13:20:00,170.28,170.3,170.2,170.22,226023.0,169.2708,169.2906,169.1912,169.2111,226023.0
2024-04-03 13:25:00,170.23,170.27,170.18,170.21,168394.0,169.2211,169.2608,169.1713,169.2012,168394.0
2024-04-03 13:30:00,170.21,170.33,170.18,170.28,229402.0,169.2012,169.3205,169.1713,169.2708,229402.0
2024-04-03 13:35:00,170.29,170.29,170.17,170.2,189043.0,169.2807,169.2807,169.1614,169.1912,189043.0
2024-04-03 13:40:00,170.21,170.32,170.2,170.32,168308.0,169.2012,169.3105,169.1912,169.3105,168308.0
2024-04-03 13:45:00,170.31,170.32,170.27,170.3,140848.0,169.3006,169.3105,169.2608,169.2906,140848.0
2024-04-03 13:50:00,170.3,170.39,170.23,170.24,212945.0,169.2906,169.3801,169.2211,169.231,212945.0
2024-04-03 13:55:00,170.23,170.29,170.15,170.17,186908.0,169.2211,169.2807,169.1415,169.1614,186908.0
2024-04-03 14:00:00,170.17,170.2,170.12,170.15,151859.0,169.1614,169.1912,169.1117,169.1415,151859.0
2024-04-03 14:05:00,170.16,170.25,170.13,170.21,154010.0,169.1515,169.2409,169.1216,169.2012,154010.0
2024-04-03 14:10:00,170.23,170.29,170.15,170.16,182052.0,169.2211,169.2807,169.1415,169.1515,182052.0
2024-04-03 14:15:00,170.17,170.24,170.13,170.22,176115.0,169.1614,169.231,169.1216,169.2111,176115.0
2024-04-03 14:20:00,170.22,170.28,170.18,170.24,172278.0,169.2111,169.2708,169.1713,169.231,172278.0
2024-04-03 14:25:00,170.24,170.24,170.17,170.2,140389.0,169.231,169.231,169.1614,169.1912,140389.0
2024-04-03 14:30:00,170.2,170.22,170.06,170.21,204273.0,169.1912,169.2111,169.0521,169.2012,204273.0
2024-04-03 14:35:00,170.21,170.31,170.2,170.27,192392.0,169.2012,169.3006,169.1912,169.2608,192392.0
2024-04-03 14:40:00,170.27,170.38,170.26,170.34,172217.0,169.2608,169.3702,169.2509,169.3304,172217.0
2024-04-03 14:45:00,170.35,170.35,170.18,170.21,212132.0,169.3403,169.3403,169.1713,169.2012,212132.0
2024-04-03 14:50:00,170.22,170.35,170.2,170.34,165276.0,169.2111,169.3403,169.1912,169.3304,165276.0
2024-04-03 14:55:00,170.34,170.37,170.23,170.26,185934.0,169.3304,169.3602,169.2211,169.2509,185934.0
2024-04-03 15:00:00,170.27,170.33,170.16,170.26,217601.0,169.2608,169.3205,169.1515,169.2509,217601.0
2024-04-03 15:05:00,170.26,170.29,170.19,170.25,190237.0,169.2509,169.2807,169.1813,169.2409,190237.0
2024-04-03 15:10:00,170.25,170.61,169.42,169.64,1638267.0,169.2409,169.5988,168.4159,168.6345,1638267.0
2024-04-03 15:15:00,169.64,169.73,169.31,169.51,1174095.0,168.6345,168.724,168.3065,168.5053,1174095.0
2024-04-03 15:20:00,169.5,169.65,169.31,169.36,437736.0,168.4954,168.6445,168.3065,168.3562,437736.0
2024-04-03 15:25:00,169.37,169.56,169.28,169.53,435233.0,168.3661,168.555,168.2767,168.5252,435233.0
2024-04-03 15:30:00,169.53,169.65,169.38,169.64,436078.0,168.5252,168.6445,168.3761,168.6345,436078.0
2024-04-03 15:35:00,169.65,169.92,169.64,169.87,552369.0,168.6445,168.9129,168.6345,168.8632,552369.0
2024-04-03 15:40:00,169.88,170.1,169.85,170.01,530797.0,168.8731,169.0918,168.8433,169.0024,530797.0
2024-04-03 15:45:00,170.02,170.15,170.02,170.09,415272.0,169.0123,169.1415,169.0123,169.0819,415272.0
2024-04-03 15:50:00,170.08,170.08,169.82,169.84,1005092.0,169.0719,169.0719,168.8135,168.8334,1005092.0
2024-04-03 15:55:00,169.83,169.84,169.47,169.66,2686837.0,168.8234,168.8334,168.4656,168.6544,2686837.0
2024-04-04 09:30:00,170.33,170.77,170.04,170.28,1480826.0,169.3205,169.7579,169.0322,169.2708,1480826.0
2024-04-04 09:35:00,170.29,171.01,170.29,170.84,901688.0,169.2807,169.9964,169.2807,169.8274,901688.0
2024-04-04 09:40:00,170.83,170.85,170.44,170.53,616096.0,169.8175,169.8374,169.4298,169.5193,616096.0
2024-04-04 09:45:00,170.54,170.75,170.53,170.73,617348.0,169.5292,169.738,169.5193,169.7181,617348.0
2024-04-04 09:50:00,170.74,170.8,170.5,170.78,542523.0,169.728,169.7877,169.4895,169.7678,542523.0
2024-04-04 09:55:00,170.77,170.99,170.63,170.98,485542.0,169.7579,169.9765,169.6187,169.9666,485542.0
2024-04-04 10:00:00,170.98,171.05,170.85,170.91,480976.0,169.9666,170.0362,169.8374,169.897,480976.0
2024-04-04 10:05:00,170.91,170.98,170.84,170.87,252557.0,169.897,169.9666,169.8274,169.8573,252557.0
2024-04-04 10:10:00,170.86,171.08,170.85,171.05,342311.0,169.8473,170.066,169.8374,170.0362,342311.0
2024-04-04 10:15:00,171.05,171.19,170.94,171.04,533734.0,170.0362,170.1754,169.9268,170.0263,533734.0
2024-04-04 10:20:00,171.04,171.15,170.9,170.95,395641.0,170.0263,170.1356,169.8871,169.9368,395641.0
2024-04-04 10:25:00,170.95,171.11,170.95,171.01,290289.0,169.9368,170.0958,169.9368,169.9964,290289.0
2024-04-04 10:30:00,171.02,171.03,170.71,170.77,460985.0,170.0064,170.0163,169.6982,169.7579,460985.0
2024-04-04 10:35:00,170.77,170.89,170.71,170.81,340873.0,169.7579,169.8771,169.6982,169.7976,340873.0
2024-04-04 10:40:00,170.81,170.89,170.72,170.8,299468.0,169.7976,169.8771,169.7081,169.7877,299468.0
2024-04-04 10:45:00,170.8,170.99,170.74,170.97,298727.0,169.7877,169.9765,169.728,169.9567,298727.0
2024-04-04 10:50:00,170.98,170.98,170.84,170.93,321337.0,169.9666,169.9666,169.8274,169.9169,321337.0
2024-04-04 10:55:00,170.93,171.11,170.9,171.02,348871.0,169.9169,170.0958,169.8871,170.0064,348871.0
2024-04-04 11:00:00,171.02,171.12,170.9,170.95,252774.0,170.0064,170.1058,169.8871,169.9368,252774.0
2024-04-04 11:05:00,170.96,171.02,170.86,170.89,289465.0,169.9467,170.0064,169.8473,169.8771,289465.0
2024-04-04 11:10:00,170.88,171.05,170.85,171.0,258623.0,169.8672,170.0362,169.8374,169.9865,258623.0
2024-04-04 11:15:00,171.0,171.12,170.99,171.06,297167.0,169.9865,170.1058,169.9765,170.0461,297167.0
2024-04-04 11:20:00,171.05,171.23,171.05,171.22,243664.0,170.0362,170.2151,170.0362,170.2052,243664.0
2024-04-04 11:25:00,171.21,171.28,171.13,171.28,267788.0,170.1952,170.2648,170.1157,170.2648,267788.0
2024-04-04 11:30:00,171.28,171.42,171.27,171.38,296806.0,170.2648,170.404,170.2549,170.3642,296806.0
2024-04-04 11:35:00,171.39,171.41,171.32,171.38,219404.0,170.3742,170.3941,170.3046,170.3642,219404.0
2024-04-04 11:40:00,171.39,171.54,171.38,171.54,360641.0,170.3742,170.5233,170.3642,170.5233,360641.0
2024-04-04 11:45:00,171.54,171.64,171.54,171.63,337046.0,170.5233,170.6227,170.5233,170.6128,337046.0
2024-04-04 11:50:00,171.63,171.71,171.58,171.68,359329.0,170.6128,170.6923,170.5631,170.6625,359329.0
2024-04-04 11:55:00,171.67,171.77,171.63,171.73,270084.0,170.6525,170.7519,170.6128,170.7122,270084.0
2024-04-04 12:00:00,171.73,171.84,171.72,171.81,265486.0,170.7122,170.8215,170.7022,170.7917,265486.0
2024-04-04 12:05:00,171.82,171.92,171.75,171.87,311304.0,170.8016,170.901,170.732,170.8513,311304.0
2024-04-04 12:10:00,171.87,171.88,171.77,171.88,226870.0,170.8513,170.8613,170.7519,170.8613,226870.0
2024-04-04 12:15:00,171.88,171.92,171.74,171.75,292981.0,170.8613,170.901,170.7221,170.732,292981.0
2024-04-04 12:20:00,171.75,171.84,171.71,171.77,247933.0,170.732,170.8215,170.6923,170.7519,247933.0
2024-04-04 12:25:00,171.77,171.79,171.72,171.73,208580.0,170.7519,170.7718,170.7022,170.7122,208580.0
2024-04-04 12:30:00,171.72,171.87,171.72,171.77,257180.0,170.7022,170.8513,170.7022,170.7519,257180.0
2024-04-04 12:35:00,171.78,171.8,171.65,171.66,266022.0,170.7619,170.7817,170.6326,170.6426,266022.0
2024-04-04 12:40:00,171.67,171.71,171.56,171.6,290629.0,170.6525,170.6923,170.5432,170.5829,290629.0
2024-04-04 12:45:00,171.59,171.6,171.4,171.43,371107.0,170.573,170.5829,170.3841,170.4139,371107.0
2024-04-04 12:50:00,171.43,171.49,171.39,171.4,230025.0,170.4139,170.4736,170.3742,170.3841,230025.0
2024-04-04 12:55:00,171.39,171.44,171.33,171.43,235040.0,170.3742,170.4239,170.3145,170.4139,235040.0
2024-04-04 13:00:00,171.42,171.44,171.33,171.36,227298.0,170.404,170.4239,170.3145,170.3444,227298.0
2024-04-04 13:05:00,171.35,171.54,171.35,171.5,216121.0,170.3344,170.5233,170.3344,170.4835,216121.0
2024-04-04 13:10:00,171.52,171.54,171.46,171.53,152436.0,170.5034,170.5233,170.4438,170.5133,152436.0
2024-04-04 13:15:00,171.52,171.56,171.5,171.53,160333.0,170.5034,170.5432,170.4835,170.5133,160333.0
2024-04-04 13:20:00,171.53,171.53,171.46,171.51,172131.0,170.5133,170.5133,170.4438,170.4935,172131.0
2024-04-04 13:25:00,171.5,171.57,171.49,171.55,169814.0,170.4835,170.5531,170.4736,170.5332,169814.0
2024-04-04 13:30:00,171.55,171.58,171.47,171.52,162027.0,170.5332,170.5631,170.4537,170.5034,162027.0
2024-04-04 13:35:00,171.52,171.61,171.49,171.52,265987.0,170.5034,170.5929,170.4736,170.5034,265987.0
2024-04-04 13:40:00,171.51,171.52,171.08,171.17,409309.0,170.4935,170.5034,170.066,170.1555,409309.0
2024-04-04 13:45:00,171.17,171.22,171.03,171.09,258433.0,170.1555,170.2052,170.0163,170.076,258433.0
2024-04-04 13:50:00,171.09,171.18,171.0,171.02,210386.0,170.076,170.1654,169.9865,170.0064,210386.0
2024-04-04 13:55:00,171.01,171.02,170.8,170.82,375870.0,169.9964,170.0064,169.7877,169.8076,375870.0
2024-04-04 14:00:00,170.82,170.83,170.6,170.65,294110.0,169.8076,169.8175,169.5889,169.6386,294110.0
2024-04-04 14:05:00,170.65,170.65,170.26,170.29,491105.0,169.6386,169.6386,169.2509,169.2807,491105.0
2024-04-04 14:10:00,170.29,170.3,169.93,169.96,708471.0,169.2807,169.2906,168.9228,168.9527,708471.0
2024-04-04 14:15:00,169.96,170.03,169.73,169.83,506132.0,168.9527,169.0222,168.724,168.8234,506132.0
2024-04-04 14:20:00,169.83,170.12,169.75,170.12,601884.0,168.8234,169.1117,168.7439,169.1117,601884.0
2024-04-04 14:25:00,170.11,170.17,169.7,169.74,763446.0,169.1018,169.1614,168.6942,168.734,763446.0
2024-04-04 14:30:00,169.74,169.75,169.2,169.39,860593.0,168.734,168.7439,168.1972,168.386,860593.0
2024-04-04 14:35:00,169.4,169.95,169.4,169.88,656368.0,168.396,168.9427,168.396,168.8731,656368.0
2024-04-04 14:40:00,169.87,169.94,169.61,169.76,600703.0,168.8632,168.9328,168.6047,168.7538,600703.0
2024-04-04 14:45:00,169.76,170.05,169.73,170.04,470190.0,168.7538,169.0421,168.724,169.0322,470190.0
2024-04-04 14:50:00,170.04,170.1,169.85,169.9,398293.0,169.0322,169.0918,168.8433,168.893,398293.0
2024-04-04 14:55:00,169.9,169.92,169.48,169.8,645105.0,168.893,168.9129,168.4755,168.7936,645105.0
2024-04-04 15:00:00,169.79,169.9,169.53,169.56,783063.0,168.7837,168.893,168.5252,168.555,783063.0
2024-04-04 15:05:00,169.56,169.93,169.55,169.78,550365.0,168.555,168.9228,168.5451,168.7737,550365.0
2024-04-04 15:10:00,169.78,169.8,169.56,169.72,396558.0,168.7737,168.7936,168.555,168.7141,396558.0
2024-04-04 15:15:00,169.71,169.72,169.42,169.56,503829.0,168.7041,168.7141,168.4159,168.555,503829.0
2024-04-04 15:20:00,169.56,169.65,169.35,169.4,444322.0,168.555,168.6445,168.3463,168.396,444322.0
2024-04-04 15:25:00,169.39,169.46,169.02,169.04,594539.0,168.386,168.4556,168.0182,168.0381,594539.0
2024-04-04 15:30:00,169.04,169.26,168.98,169.22,679572.0,168.0381,168.2568,167.9785,168.217,679572.0
2024-04-04 15:35:00,169.23,169.32,169.12,169.13,706342.0,168.227,168.3164,168.1176,168.1276,706342.0
2024-04-04 15:40:00,169.13,169.33,169.12,169.31,567329.0,168.1276,168.3264,168.1176,168.3065,567329.0
2024-04-04 15:45:00,169.31,169.56,169.22,169.43,610434.0,168.3065,168.555,168.217,168.4258,610434.0
2024-04-04 15:50:00,169.44,169.74,169.06,169.22,1185596.0,168.4357,168.734,168.058,168.217,1185596.0
2024-04-04 15:55:00,169.21,169.21,168.83,168.89,2927983.0,168.2071,168.2071,167.8294,167.889,2927983.0
2024-04-05 09:30:00,169.59,169.65,169.02,169.03,1276563.0,168.5848,168.6445,168.0182,168.0282,1276563.0
2024-04-05 09:35:00,169.04,169.3,169.0,169.16,742129.0,168.0381,168.2966,167.9983,168.1574,742129.0
2024-04-05 09:40:00,169.16,169.32,169.01,169.06,643065.0,168.1574,168.3164,168.0083,168.058,643065.0
2024-04-05 09:45:00,169.06,169.46,168.95,169.43,743540.0,168.058,168.4556,167.9486,168.4258,743540.0
2024-04-05 09:50:00,169.43,169.68,169.33,169.61,614780.0,168.4258,168.6743,168.3264,168.6047,614780.0
2024-04-05 09:55:00,169.61,169.74,169.44,169.54,431981.0,168.6047,168.734,168.4357,168.5351,431981.0
2024-04-05 10:00:00,169.54,169.91,169.36,169.52,630830.0,168.5351,168.9029,168.3562,168.5153,630830.0
2024-04-05 10:05:00,169.52,169.64,169.11,169.42,494123.0,168.5153,168.6345,168.1077,168.4159,494123.0
2024-04-05 10:10:00,169.43,169.78,169.41,169.51,482146.0,168.4258,168.7737,168.4059,168.5053,482146.0
2024-04-05 10:15:00,169.53,169.6,169.22,169.25,385283.0,168.5252,168.5948,168.217,168.2469,385283.0
2024-04-05 10:20:00,169.25,169.39,169.2,169.34,310639.0,168.2469,168.386,168.1972,168.3363,310639.0
2024-04-05 10:25:00,169.35,169.35,169.04,169.22,403099.0,168.3463,168.3463,168.0381,168.217,403099.0
2024-04-05 10:30:00,169.23,169.3,169.09,169.15,276200.0,168.227,168.2966,168.0878,168.1475,276200.0
2024-04-05 10:35:00,169.13,169.28,169.1,169.17,266598.0,168.1276,168.2767,168.0977,168.1673,266598.0
2024-04-05 10:40:00,169.18,169.3,169.16,169.24,258471.0,168.1773,168.2966,168.1574,168.2369,258471.0
2024-04-05 10:45:00,169.23,169.43,169.16,169.43,322621.0,168.227,168.4258,168.1574,168.4258,322621.0
2024-04-05 10:50:00,169.41,169.6,169.35,169.58,441103.0,168.4059,168.5948,168.3463,168.5749,441103.0
2024-04-05 10:55:00,169.58,169.66,169.43,169.65,310484.0,168.5749,168.6544,168.4258,168.6445,310484.0
2024-04-05 11:00:00,169.65,169.82,169.61,169.69,364990.0,168.6445,168.8135,168.6047,168.6843,364990.0
2024-04-05 11:05:00,169.7,169.73,169.53,169.62,444223.0,168.6942,168.724,168.5252,168.6147,444223.0
2024-04-05 11:10:00,169.63,169.69,169.51,169.62,246231.0,168.6246,168.6843,168.5053,168.6147,246231.0
2024-04-05 11:15:00,169.61,169.61,169.25,169.41,417540.0,168.6047,168.6047,168.2469,168.4059,417540.0
2024-04-05 11:20:00,169.41,169.43,169.26,169.42,210585.0,168.4059,168.4258,168.2568,168.4159,210585.0
2024-04-05 11:25:00,169.43,169.48,169.21,169.47,269847.0,168.4258,168.4755,168.2071,168.4656,269847.0
2024-04-05 11:30:00,169.47,169.62,169.38,169.49,273191.0,168.4656,168.6147,168.3761,168.4854,273191.0
2024-04-05 11:35:00,169.49,169.62,169.42,169.59,239816.0,168.4854,168.6147,168.4159,168.5848,239816.0
2024-04-05 11:40:00,169.59,169.95,169.53,169.91,496409.0,168.5848,168.9427,168.5252,168.9029,496409.0
2024-04-05 11:45:00,169.92,170.12,169.92,169.93,585992.0,168.9129,169.1117,168.9129,168.9228,585992.0
2024-04-05 11:50:00,169.93,170.07,169.93,170.04,171435.0,168.9228,169.062,168.9228,169.0322,171435.0
2024-04-05 11:55:00,170.03,170.24,170.02,170.21,442290.0,169.0222,169.231,169.0123,169.2012,442290.0
2024-04-05 12:00:00,170.21,170.39,170.11,170.16,348408.0,169.2012,169.3801,169.1018,169.1515,348408.0
2024-04-05 12:05:00,170.16,170.19,170.01,170.16,299967.0,169.1515,169.1813,169.0024,169.1515,299967.0
2024-04-05 12:10:00,170.17,170.26,170.03,170.2,264326.0,169.1614,169.2509,169.0222,169.1912,264326.0
2024-04-05 12:15:00,170.2,170.26,170.15,170.23,181123.0,169.1912,169.2509,169.1415,169.2211,181123.0
2024-04-05 12:20:00,170.24,170.33,170.16,170.28,240952.0,169.231,169.3205,169.1515,169.2708,240952.0
2024-04-05 12:25:00,170.28,170.29,170.03,170.17,209801.0,169.2708,169.2807,169.0222,169.1614,209801.0
2024-04-05 12:30:00,170.17,170.22,169.93,170.09,271913.0,169.1614,169.2111,168.9228,169.0819,271913.0
2024-04-05 12:35:00,170.08,170.15,169.97,170.09,188878.0,169.0719,169.1415,168.9626,169.0819,188878.0
2024-04-05 12:40:00,170.1,170.12,169.97,170.05,200442.0,169.0918,169.1117,168.9626,169.0421,200442.0
2024-04-05 12:45:00,170.07,170.12,169.95,170.02,165648.0,169.062,169.1117,168.9427,169.0123,165648.0
2024-04-05 12:50:00,170.01,170.17,170.01,170.08,174099.0,169.0024,169.1614,169.0024,169.0719,174099.0
2024-04-05 12:55:00,170.08,170.32,170.06,170.26,285627.0,169.0719,169.3105,169.0521,169.2509,285627.0
2024-04-05 13:00:00,170.25,170.38,170.15,170.22,226436.0,169.2409,169.3702,169.1415,169.2111,226436.0
2024-04-05 13:05:00,170.22,170.27,169.95,169.98,324388.0,169.2111,169.2608,168.9427,168.9725,324388.0
2024-04-05 13:10:00,169.97,170.06,169.78,169.8,231319.0,168.9626,169.0521,168.7737,168.7936,231319.0
2024-04-05 13:15:00,169.81,169.9,169.78,169.89,159023.0,168.8035,168.893,168.7737,168.8831,159023.0
2024-04-05 13:20:00,169.89,170.06,169.88,170.05,190156.0,168.8831,169.0521,168.8731,169.0421,190156.0
2024-04-05 13:25:00,170.05,170.1,170.01,170.07,176104.0,169.0421,169.0918,169.0024,169.062,176104.0
2024-04-05 13:30:00,170.09,170.17,170.05,170.16,170778.0,169.0819,169.1614,169.0421,169.1515,170778.0
2024-04-05 13:35:00,170.16,170.17,169.98,169.99,161376.0,169.1515,169.1614,168.9725,168.9825,161376.0
2024-04-05 13:40:00,170.0,170.09,169.83,169.96,243686.0,168.9924,169.0819,168.8234,168.9527,243686.0
2024-04-05 13:45:00,169.96,169.97,169.81,169.91,178833.0,168.9527,168.9626,168.8035,168.9029,178833.0
2024-04-05 13:50:00,169.9,169.96,169.72,169.75,243619.0,168.893,168.9527,168.7141,168.7439,243619.0
2024-04-05 13:55:00,169.74,169.85,169.51,169.62,296206.0,168.734,168.8433,168.5053,168.6147,296206.0
2024-04-05 14:00:00,169.63,169.67,169.35,169.56,327272.0,168.6246,168.6644,168.3463,168.555,327272.0
2024-04-05 14:05:00,169.56,169.86,169.54,169.83,278369.0,168.555,168.8532,168.5351,168.8234,278369.0
2024-04-05 14:10:00,169.82,169.93,169.73,169.8,220270.0,168.8135,168.9228,168.724,168.7936,220270.0
2024-04-05 14:15:00,169.79,169.86,169.71,169.75,165758.0,168.7837,168.8532,168.7041,168.7439,165758.0
2024-04-05 14:20:00,169.74,169.97,169.62,169.65,202201.0,168.734,168.9626,168.6147,168.6445,202201.0
2024-04-05 14:25:00,169.65,169.79,169.5,169.5,213202.0,168.6445,168.7837,168.4954,168.4954,213202.0
2024-04-05 14:30:00,169.51,169.7,169.5,169.58,237780.0,168.5053,168.6942,168.4954,168.5749,237780.0
2024-04-05 14:35:00,169.58,169.77,169.54,169.75,265004.0,168.5749,168.7638,168.5351,168.7439,265004.0
2024-04-05 14:40:00,169.74,169.81,169.56,169.68,242345.0,168.734,168.8035,168.555,168.6743,242345.0
2024-04-05 14:45:00,169.69,169.69,169.44,169.47,204801.0,168.6843,168.6843,168.4357,168.4656,204801.0
2024-04-05 14:50:00,169.49,169.57,169.39,169.47,208981.0,168.4854,168.565,168.386,168.4656,208981.0
2024-04-05 14:55:00,169.48,169.6,169.36,169.59,238930.0,168.4755,168.5948,168.3562,168.5848,238930.0
2024-04-05 15:00:00,169.59,169.7,169.54,169.69,245650.0,168.5848,168.6942,168.5351,168.6843,245650.0
2024-04-05 15:05:00,169.69,169.85,169.57,169.68,292348.0,168.6843,168.8433,168.565,168.6743,292348.0
2024-04-05 15:10:00,169.68,169.75,169.6,169.69,245665.0,168.6743,168.7439,168.5948,168.6843,245665.0
2024-04-05 15:15:00,169.68,169.71,169.56,169.68,180031.0,168.6743,168.7041,168.555,168.6743,180031.0
2024-04-05 15:20:00,169.68,169.78,169.67,169.74,364215.0,168.6743,168.7737,168.6644,168.734,364215.0
2024-04-05 15:25:00,169.74,169.92,169.73,169.89,293656.0,168.734,168.9129,168.724,168.8831,293656.0
2024-04-05 15:30:00,169.89,169.98,169.76,169.95,333998.0,168.8831,168.9725,168.7538,168.9427,333998.0
2024-04-05 15:35:00,169.95,169.95,169.77,169.9,295520.0,168.9427,168.9427,168.7638,168.893,295520.0
2024-04-05 15:40:00,169.89,169.94,169.78,169.82,272605.0,168.8831,168.9328,168.7737,168.8135,272605.0
2024-04-05 15:45:00,169.81,169.94,169.77,169.78,362894.0,168.8035,168.9328,168.7638,168.7737,362894.0
2024-04-05 15:50:00,169.79,169.91,169.64,169.89,689141.0,168.7837,168.9029,168.6345,168.8831,689141.0
2024-04-05 15:55:00,169.88,169.95,169.5,169.6,1702656.0,168.8731,168.9427,168.4954,168.5948,1702656.0
2024-04-08 09:30:00,168.99,169.2,168.38,168.53,1607214.0,167.9884,168.1972,167.382,167.5311,1607214.0
2024-04-08 09:35:00,168.54,168.71,168.24,168.64,653553.0,167.5411,167.7101,167.2428,167.6405,653553.0
2024-04-08 09:40:00,168.64,168.87,168.52,168.76,541156.0,167.6405,167.8691,167.5212,167.7598,541156.0
2024-04-08 09:45:00,168.76,169.02,168.75,168.81,517271.0,167.7598,168.0182,167.7498,167.8095,517271.0
2024-04-08 09:50:00,168.82,168.99,168.74,168.96,392319.0,167.8194,167.9884,167.7399,167.9586,392319.0
2024-04-08 09:55:00,168.97,169.1,168.92,168.99,430540.0,167.9685,168.0977,167.9188,167.9884,430540.0
2024-04-08 10:00:00,168.99,169.09,168.94,169.07,446361.0,167.9884,168.0878,167.9387,168.0679,446361.0
2024-04-08 10:05:00,169.07,169.16,168.82,168.94,432526.0,168.0679,168.1574,167.8194,167.9387,432526.0
2024-04-08 10:10:00,168.95,169.03,168.8,169.0,389135.0,167.9486,168.0282,167.7995,167.9983,389135.0
2024-04-08 10:15:00,169.0,169.04,168.71,168.8,493851.0,167.9983,168.0381,167.7101,167.7995,493851.0
2024-04-08 10:20:00,168.81,168.88,168.73,168.83,310831.0,167.8095,167.8791,167.7299,167.8294,310831.0
2024-04-08 10:25:00,168.84,168.86,168.74,168.82,309971.0,167.8393,167.8592,167.7399,167.8194,309971.0
2024-04-08 10:30:00,168.83,168.96,168.81,168.89,361723.0,167.8294,167.9586,167.8095,167.889,361723.0
2024-04-08 10:35:00,168.9,169.02,168.85,168.95,336857.0,167.8989,168.0182,167.8492,167.9486,336857.0
2024-04-08 10:40:00,168.95,169.0,168.84,168.84,308014.0,167.9486,167.9983,167.8393,167.8393,308014.0
2024-04-08 10:45:00,168.85,169.07,168.84,169.06,293734.0,167.8492,168.0679,167.8393,168.058,293734.0
2024-04-08 10:50:00,169.05,169.13,168.96,168.99,341893.0,168.048,168.1276,167.9586,167.9884,341893.0
2024-04-08 10:55:00,169.0,169.02,168.95,168.99,210636.0,167.9983,168.0182,167.9486,167.9884,210636.0
2024-04-08 11:00:00,169.0,169.08,168.86,168.94,378019.0,167.9983,168.0779,167.8592,167.9387,378019.0
2024-04-08 11:05:00,168.94,168.99,168.89,168.95,188065.0,167.9387,167.9884,167.889,167.9486,188065.0
2024-04-08 11:10:00,168.96,169.04,168.72,168.75,372094.0,167.9586,168.0381,167.72,167.7498,372094.0
2024-04-08 11:15:00,168.74,168.85,168.65,168.84,399708.0,167.7399,167.8492,167.6504,167.8393,399708.0
2024-04-08 11:20:00,168.86,168.94,168.79,168.93,303793.0,167.8592,167.9387,167.7896,167.9288,303793.0
2024-04-08 11:25:00,168.93,168.94,168.8,168.81,243728.0,167.9288,167.9387,167.7995,167.8095,243728.0
2024-04-08 11:30:00,168.81,168.82,168.7,168.78,279935.0,167.8095,167.8194,167.7001,167.7796,279935.0
2024-04-08 11:35:00,168.78,168.78,168.43,168.64,428797.0,167.7796,167.7796,167.4317,167.6405,428797.0
2024-04-08 11:40:00,168.64,168.7,168.58,168.66,246584.0,167.6405,167.7001,167.5808,167.6604,246584.0
2024-04-08 11:45:00,168.65,168.69,168.5,168.68,290154.0,167.6504,167.6902,167.5013,167.6802,290154.0
2024-04-08 11:50:00,168.67,168.7,168.59,168.66,185243.0,167.6703,167.7001,167.5908,167.6604,185243.0
2024-04-08 11:55:00,168.66,168.69,168.57,168.64,223991.0,167.6604,167.6902,167.5709,167.6405,223991.0
2024-04-08 12:00:00,168.64,168.68,168.53,168.65,193725.0,167.6405,167.6802,167.5311,167.6504,193725.0
2024-04-08 12:05:00,168.64,168.7,168.59,168.6,227869.0,167.6405,167.7001,167.5908,167.6007,227869.0
2024-04-08 12:10:00,168.6,168.63,168.42,168.47,274995.0,167.6007,167.6305,167.4218,167.4715,274995.0
2024-04-08 12:15:00,168.47,168.62,168.45,168.5,227189.0,167.4715,167.6206,167.4516,167.5013,227189.0
2024-04-08 12:20:00,168.51,168.54,168.26,168.31,456310.0,167.5112,167.5411,167.2627,167.3124,456310.0
2024-04-08 12:25:00,168.31,168.47,168.29,168.41,324675.0,167.3124,167.4715,167.2926,167.4118,324675.0
2024-04-08 12:30:00,168.42,168.63,168.4,168.62,221092.0,167.4218,167.6305,167.4019,167.6206,221092.0
2024-04-08 12:35:00,168.62,168.68,168.59,168.61,168617.0,167.6206,167.6802,167.5908,167.6107,168617.0
2024-04-08 12:40:00,168.61,168.77,168.58,168.76,213859.0,167.6107,167.7697,167.5808,167.7598,213859.0
2024-04-08 12:45:00,168.76,168.79,168.69,168.77,169281.0,167.7598,167.7896,167.6902,167.7697,169281.0
2024-04-08 12:50:00,168.76,168.84,168.65,168.69,217810.0,167.7598,167.8393,167.6504,167.6902,217810.0
2024-04-08 12:55:00,168.68,168.83,168.65,168.81,228706.0,167.6802,167.8294,167.6504,167.8095,228706.0
2024-04-08 13:00:00,168.81,168.83,168.68,168.69,192568.0,167.8095,167.8294,167.6802,167.6902,192568.0
2024-04-08 13:05:00,168.69,168.72,168.61,168.66,203022.0,167.6902,167.72,167.6107,167.6604,203022.0
2024-04-08 13:10:00,168.66,168.7,168.53,168.56,177798.0,167.6604,167.7001,167.5311,167.561,177798.0
2024-04-08 13:15:00,168.56,168.58,168.4,168.47,267455.0,167.561,167.5808,167.4019,167.4715,267455.0
2024-04-08 13:20:00,168.48,168.51,168.41,168.49,252534.0,167.4814,167.5112,167.4118,167.4914,252534.0
2024-04-08 13:25:00,168.49,168.65,168.44,168.65,229328.0,167.4914,167.6504,167.4417,167.6504,229328.0
2024-04-08 13:30:00,168.65,168.68,168.6,168.68,181972.0,167.6504,167.6802,167.6007,167.6802,181972.0
2024-04-08 13:35:00,168.68,168.69,168.56,168.59,138077.0,167.6802,167.6902,167.561,167.5908,138077.0
2024-04-08 13:40:00,168.59,168.62,168.47,168.54,186712.0,167.5908,167.6206,167.4715,167.5411,186712.0
2024-04-08 13:45:00,168.55,168.57,168.49,168.53,178770.0,167.551,167.5709,167.4914,167.5311,178770.0
2024-04-08 13:50:00,168.53,168.64,168.49,168.62,198339.0,167.5311,167.6405,167.4914,167.6206,198339.0
2024-04-08 13:55:00,168.61,168.75,168.59,168.69,196985.0,167.6107,167.7498,167.5908,167.6902,196985.0
2024-04-08 14:00:00,168.7,168.78,168.67,168.71,122129.0,167.7001,167.7796,167.6703,167.7101,122129.0
2024-04-08 14:05:00,168.71,168.88,168.7,168.87,147526.0,167.7101,167.8791,167.7001,167.8691,147526.0
2024-04-08 14:10:00,168.88,168.89,168.75,168.85,135158.0,167.8791,167.889,167.7498,167.8492,135158.0
2024-04-08 14:15:00,168.85,168.9,168.82,168.83,138730.0,167.8492,167.8989,167.8194,167.8294,138730.0
2024-04-08 14:20:00,168.83,168.89,168.76,168.77,133318.0,167.8294,167.889,167.7598,167.7697,133318.0
2024-04-08 14:25:00,168.78,168.84,168.75,168.79,151849.0,167.7796,167.8393,167.7498,167.7896,151849.0
2024-04-08 14:30:00,168.8,168.8,168.68,168.69,133919.0,167.7995,167.7995,167.6802,167.6902,133919.0
2024-04-08 14:35:00,168.68,168.7,168.59,168.59,160003.0,167.6802,167.7001,167.5908,167.5908,160003.0
2024-04-08 14:40:00,168.6,168.62,168.58,168.59,138907.0,167.6007,167.6206,167.5808,167.5908,138907.0
2024-04-08 14:45:00,168.59,168.69,168.54,168.66,220825.0,167.5908,167.6902,167.5411,167.6604,220825.0
2024-04-08 14:50:00,168.67,168.7,168.56,168.67,183428.0,167.6703,167.7001,167.561,167.6703,183428.0
2024-04-08 14:55:00,168.67,168.77,168.65,168.76,172061.0,167.6703,167.7697,167.6504,167.7598,172061.0
2024-04-08 15:00:00,168.76,168.78,168.66,168.67,138537.0,167.7598,167.7796,167.6604,167.6703,138537.0
2024-04-08 15:05:00,168.67,168.72,168.56,168.7,173487.0,167.6703,167.72,167.561,167.7001,173487.0
2024-04-08 15:10:00,168.7,168.71,168.61,168.66,205826.0,167.7001,167.7101,167.6107,167.6604,205826.0
2024-04-08 15:15:00,168.65,168.72,168.61,168.71,181954.0,167.6504,167.72,167.6107,167.7101,181954.0
2024-04-08 15:20:00,168.71,168.76,168.64,168.69,215276.0,167.7101,167.7598,167.6405,167.6902,215276.0
2024-04-08 15:25:00,168.68,168.8,168.68,168.78,165795.0,167.6802,167.7995,167.6802,167.7796,165795.0
2024-04-08 15:30:00,168.78,168.96,168.77,168.95,293085.0,167.7796,167.9586,167.7697,167.9486,293085.0
2024-04-08 15:35:00,168.94,168.95,168.71,168.75,345955.0,167.9387,167.9486,167.7101,167.7498,345955.0
2024-04-08 15:40:00,168.75,168.78,168.59,168.63,311458.0,167.7498,167.7796,167.5908,167.6305,311458.0
2024-04-08 15:45:00,168.62,168.68,168.6,168.66,350259.0,167.6206,167.6802,167.6007,167.6604,350259.0
2024-04-08 15:50:00,168.64,168.71,168.43,168.49,755328.0,167.6405,167.7101,167.4317,167.4914,755328.0
2024-04-08 15:55:00,168.49,168.59,168.32,168.46,2150006.0,167.4914,167.5908,167.3224,167.4615,2150006.0
2024-04-09 09:30:00,168.77,168.92,168.51,168.6,1397332.0,167.7697,167.9188,167.5112,167.6007,1397332.0
2024-04-09 09:35:00,168.62,169.57,168.5,169.56,1060050.0,167.6206,168.565,167.5013,168.555,1060050.0
2024-04-09 09:40:00,169.56,169.88,169.54,169.73,753527.0,168.555,168.8731,168.5351,168.724,753527.0
2024-04-09 09:45:00,169.71,169.71,169.11,169.17,593296.0,168.7041,168.7041,168.1077,168.1673,593296.0
2024-04-09 09:50:00,169.16,169.49,169.13,169.4,543996.0,168.1574,168.4854,168.1276,168.396,543996.0
2024-04-09 09:55:00,169.4,169.75,169.26,169.61,573690.0,168.396,168.7439,168.2568,168.6047,573690.0
2024-04-09 10:00:00,169.59,169.96,169.58,169.86,622638.0,168.5848,168.9527,168.5749,168.8532,622638.0
2024-04-09 10:05:00,169.86,170.03,169.7,169.94,658909.0,168.8532,169.0222,168.6942,168.9328,658909.0
2024-04-09 10:10:00,169.93,170.08,169.86,169.97,398665.0,168.9228,169.0719,168.8532,168.9626,398665.0
2024-04-09 10:15:00,169.98,170.07,169.87,169.94,361567.0,168.9725,169.062,168.8632,168.9328,361567.0
2024-04-09 10:20:00,169.95,170.04,169.81,169.96,353438.0,168.9427,169.0322,168.8035,168.9527,353438.0
2024-04-09 10:25:00,169.95,169.97,169.35,169.47,565382.0,168.9427,168.9626,168.3463,168.4656,565382.0
2024-04-09 10:30:00,169.48,169.49,168.93,168.97,644831.0,168.4755,168.4854,167.9288,167.9685,644831.0
2024-04-09 10:35:00,168.97,169.18,168.9,168.92,544076.0,167.9685,168.1773,167.8989,167.9188,544076.0
2024-04-09 10:40:00,168.93,169.02,168.48,168.76,633588.0,167.9288,168.0182,167.4814,167.7598,633588.0
2024-04-09 10:45:00,168.75,168.88,168.67,168.71,382531.0,167.7498,167.8791,167.6703,167.7101,382531.0
2024-04-09 10:50:00,168.71,168.81,168.59,168.6,355552.0,167.7101,167.8095,167.5908,167.6007,355552.0
2024-04-09 10:55:00,168.6,168.89,168.57,168.85,368653.0,167.6007,167.889,167.5709,167.8492,368653.0
2024-04-09 11:00:00,168.84,168.84,168.6,168.64,360814.0,167.8393,167.8393,167.6007,167.6405,360814.0
2024-04-09 11:05:00,168.64,168.81,168.6,168.74,322135.0,167.6405,167.8095,167.6007,167.7399,322135.0
2024-04-09 11:10:00,168.73,168.77,168.59,168.62,333840.0,167.7299,167.7697,167.5908,167.6206,333840.0
2024-04-09 11:15:00,168.62,168.89,168.62,168.78,263473.0,167.6206,167.889,167.6206,167.7796,263473.0
2024-04-09 11:20:00,168.79,168.79,168.59,168.63,298744.0,167.7896,167.7896,167.5908,167.6305,298744.0
2024-04-09 11:25:00,168.65,168.73,168.62,168.7,232302.0,167.6504,167.7299,167.6206,167.7001,232302.0
2024-04-09 11:30:00,168.7,168.95,168.69,168.94,335157.0,167.7001,167.9486,167.6902,167.9387,335157.0
2024-04-09 11:35:00,168.94,168.97,168.74,168.77,243480.0,167.9387,167.9685,167.7399,167.7697,243480.0
2024-04-09 11:40:00,168.77,169.14,168.76,169.06,336008.0,167.7697,168.1375,167.7598,168.058,336008.0
2024-04-09 11:45:00,169.06,169.16,169.02,169.11,239700.0,168.058,168.1574,168.0182,168.1077,239700.0
2024-04-09 11:50:00,169.1,169.13,168.99,169.09,254531.0,168.0977,168.1276,167.9884,168.0878,254531.0
2024-04-09 11:55:00,169.1,169.14,168.96,168.97,217020.0,168.0977,168.1375,167.9586,167.9685,217020.0
2024-04-09 12:00:00,168.97,169.11,168.92,169.07,203817.0,167.9685,168.1077,167.9188,168.0679,203817.0
2024-04-09 12:05:00,169.07,169.12,169.0,169.02,179888.0,168.0679,168.1176,167.9983,168.0182,179888.0
2024-04-09 12:10:00,169.03,169.15,168.93,169.04,291495.0,168.0282,168.1475,167.9288,168.0381,291495.0
2024-04-09 12:15:00,169.03,169.07,168.92,168.94,211432.0,168.0282,168.0679,167.9188,167.9387,211432.0
2024-04-09 12:20:00,168.94,168.99,168.83,168.9,309647.0,167.9387,167.9884,167.8294,167.8989,309647.0
2024-04-09 12:25:00,168.91,169.11,168.88,169.07,230851.0,167.9089,168.1077,167.8791,168.0679,230851.0
2024-04-09 12:30:00,169.07,169.15,169.04,169.14,208127.0,168.0679,168.1475,168.0381,168.1375,208127.0
2024-04-09 12:35:00,169.14,169.18,169.08,169.13,253384.0,168.1375,168.1773,168.0779,168.1276,253384.0
2024-04-09 12:40:00,169.13,169.14,169.01,169.1,231062.0,168.1276,168.1375,168.0083,168.0977,231062.0
2024-04-09 12:45:00,169.11,169.2,169.06,169.2,207596.0,168.1077,168.1972,168.058,168.1972,207596.0
2024-04-09 12:50:00,169.2,169.25,168.9,168.94,264035.0,168.1972,168.2469,167.8989,167.9387,264035.0
2024-04-09 12:55:00,168.93,169.08,168.91,169.06,146329.0,167.9288,168.0779,167.9089,168.058,146329.0
2024-04-09 13:00:00,169.07,169.19,168.94,169.19,206631.0,168.0679,168.1872,167.9387,168.1872,206631.0
2024-04-09 13:05:00,169.19,169.44,169.15,169.43,282175.0,168.1872,168.4357,168.1475,168.4258,282175.0
2024-04-09 13:10:00,169.43,169.46,169.27,169.34,254461.0,168.4258,168.4556,168.2667,168.3363,254461.0
2024-04-09 13:15:00,169.35,169.45,169.31,169.39,364227.0,168.3463,168.4457,168.3065,168.386,364227.0
2024-04-09 13:20:00,169.4,169.56,169.35,169.42,250542.0,168.396,168.555,168.3463,168.4159,250542.0
2024-04-09 13:25:00,169.41,169.42,169.22,169.27,247477.0,168.4059,168.4159,168.217,168.2667,247477.0
2024-04-09 13:30:00,169.27,169.3,169.18,169.22,227969.0,168.2667,168.2966,168.1773,168.217,227969.0
2024-04-09 13:35:00,169.22,169.4,169.15,169.4,237104.0,168.217,168.396,168.1475,168.396,237104.0
2024-04-09 13:40:00,169.39,169.5,169.2,169.3,241855.0,168.386,168.4954,168.1972,168.2966,241855.0
2024-04-09 13:45:00,169.3,169.33,169.21,169.23,136818.0,168.2966,168.3264,168.2071,168.227,136818.0
2024-04-09 13:50:00,169.24,169.29,169.09,169.15,256870.0,168.2369,168.2866,168.0878,168.1475,256870.0
2024-04-09 13:55:00,169.15,169.17,168.94,168.95,289579.0,168.1475,168.1673,167.9387,167.9486,289579.0
2024-04-09 14:00:00,168.96,168.98,168.63,168.64,488494.0,167.9586,167.9785,167.6305,167.6405,488494.0
2024-04-09 14:05:00,168.64,168.74,168.55,168.68,439129.0,167.6405,167.7399,167.551,167.6802,439129.0
2024-04-09 14:10:00,168.68,168.71,168.56,168.62,390636.0,167.6802,167.7101,167.561,167.6206,390636.0
2024-04-09 14:15:00,168.61,168.67,168.5,168.67,336224.0,167.6107,167.6703,167.5013,167.6703,336224.0
2024-04-09 14:20:00,168.67,168.74,168.57,168.62,287283.0,167.6703,167.7399,167.5709,167.6206,287283.0
2024-04-09 14:25:00,168.62,168.7,168.54,168.59,215399.0,167.6206,167.7001,167.5411,167.5908,215399.0
2024-04-09 14:30:00,168.58,168.64,168.51,168.55,203868.0,167.5808,167.6405,167.5112,167.551,203868.0
2024-04-09 14:35:00,168.55,168.65,168.51,168.59,238626.0,167.551,167.6504,167.5112,167.5908,238626.0
2024-04-09 14:40:00,168.58,168.69,168.56,168.62,180521.0,167.5808,167.6902,167.561,167.6206,180521.0
2024-04-09 14:45:00,168.62,168.64,168.57,168.58,214180.0,167.6206,167.6405,167.5709,167.5808,214180.0
2024-04-09 14:50:00,168.58,168.67,168.55,168.6,219281.0,167.5808,167.6703,167.551,167.6007,219281.0
2024-04-09 14:55:00,168.59,168.64,168.56,168.59,150729.0,167.5908,167.6405,167.561,167.5908,150729.0
2024-04-09 15:00:00,168.59,168.59,168.46,168.54,390599.0,167.5908,167.5908,167.4615,167.5411,390599.0
2024-04-09 15:05:00,168.54,168.57,168.45,168.47,210994.0,167.5411,167.5709,167.4516,167.4715,210994.0
2024-04-09 15:10:00,168.46,168.5,168.35,168.44,356816.0,167.4615,167.5013,167.3522,167.4417,356816.0
2024-04-09 15:15:00,168.44,168.65,168.42,168.65,343785.0,167.4417,167.6504,167.4218,167.6504,343785.0
2024-04-09 15:20:00,168.64,168.79,168.61,168.75,450881.0,167.6405,167.7896,167.6107,167.7498,450881.0
2024-04-09 15:25:00,168.75,169.26,168.74,169.25,571037.0,167.7498,168.2568,167.7399,168.2469,571037.0
2024-04-09 15:30:00,169.25,169.38,169.13,169.35,548598.0,168.2469,168.3761,168.1276,168.3463,548598.0
2024-04-09 15:35:00,169.36,169.37,169.08,169.11,443987.0,168.3562,168.3661,168.0779,168.1077,443987.0
2024-04-09 15:40:00,169.11,169.22,169.05,169.2,398126.0,168.1077,168.217,168.048,168.1972,398126.0
2024-04-09 15:45:00,169.2,169.28,169.13,169.16,376847.0,168.1972,168.2767,168.1276,168.1574,376847.0
2024-04-09 15:50:00,169.17,169.24,168.92,168.97,777514.0,168.1673,168.2369,167.9188,167.9685,777514.0
2024-04-09 15:55:00,168.97,169.73,168.97,169.69,2046712.0,167.9685,168.724,167.9685,168.6843,2046712.0
2024-04-10 09:30:00,168.8,169.09,168.16,168.27,1800227.0,167.7995,168.0878,167.1633,167.2727,1800227.0
2024-04-10 09:35:00,168.28,168.56,168.01,168.24,939246.0,167.2826,167.561,167.0142,167.2428,939246.0
2024-04-10 09:40:00,168.26,168.4,168.04,168.28,783635.0,167.2627,167.4019,167.044,167.2826,783635.0
2024-04-10 09:45:00,168.26,168.27,167.37,167.55,1311750.0,167.2627,167.2727,166.378,166.5569,1311750.0
2024-04-10 09:50:00,167.55,167.75,167.5,167.59,711346.0,166.5569,166.7558,166.5072,166.5967,711346.0
2024-04-10 09:55:00,167.59,167.68,167.31,167.45,982532.0,166.5967,166.6862,166.3184,166.4575,982532.0
2024-04-10 10:00:00,167.47,167.54,167.11,167.19,980089.0,166.4774,166.547,166.1195,166.1991,980089.0
2024-04-10 10:05:00,167.19,167.59,167.19,167.46,705121.0,166.1991,166.5967,166.1991,166.4675,705121.0
2024-04-10 10:10:00,167.44,167.53,167.33,167.47,418001.0,166.4476,166.5371,166.3382,166.4774,418001.0
2024-04-10 10:15:00,167.49,168.0,167.45,167.84,918073.0,166.4973,167.0043,166.4575,166.8452,918073.0
2024-04-10 10:20:00,167.83,168.14,167.71,168.07,555575.0,166.8353,167.1434,166.716,167.0739,555575.0
2024-04-10 10:25:00,168.07,168.12,168.0,168.03,473407.0,167.0739,167.1236,167.0043,167.0341,473407.0
2024-04-10 10:30:00,168.04,168.4,168.03,168.2,600890.0,167.044,167.4019,167.0341,167.2031,600890.0
2024-04-10 10:35:00,168.2,168.7,168.2,168.6,565575.0,167.2031,167.7001,167.2031,167.6007,565575.0
2024-04-10 10:40:00,168.59,168.6,168.28,168.29,425738.0,167.5908,167.6007,167.2826,167.2926,425738.0
2024-04-10 10:45:00,168.3,168.4,168.07,168.17,353556.0,167.3025,167.4019,167.0739,167.1733,353556.0
2024-04-10 10:50:00,168.18,168.22,168.01,168.13,298820.0,167.1832,167.223,167.0142,167.1335,298820.0
2024-04-10 10:55:00,168.12,168.18,167.94,168.03,413063.0,167.1236,167.1832,166.9446,167.0341,413063.0
2024-04-10 11:00:00,168.03,168.09,167.81,167.83,291950.0,167.0341,167.0937,166.8154,166.8353,291950.0
2024-04-10 11:05:00,167.84,167.87,167.69,167.77,297817.0,166.8452,166.875,166.6961,166.7756,297817.0
2024-04-10 11:10:00,167.78,167.81,167.63,167.69,307246.0,166.7856,166.8154,166.6365,166.6961,307246.0
2024-04-10 11:15:00,167.69,167.85,167.68,167.73,236568.0,166.6961,166.8552,166.6862,166.7359,236568.0
2024-04-10 11:20:00,167.73,167.77,167.61,167.66,238221.0,166.7359,166.7756,166.6166,166.6663,238221.0
2024-04-10 11:25:00,167.65,167.95,167.64,167.92,331320.0,166.6563,166.9546,166.6464,166.9247,331320.0
2024-04-10 11:30:00,167.94,167.97,167.71,167.84,232958.0,166.9446,166.9744,166.716,166.8452,232958.0
2024-04-10 11:35:00,167.83,167.85,167.65,167.69,266054.0,166.8353,166.8552,166.6563,166.6961,266054.0
2024-04-10 11:40:00,167.69,167.75,167.58,167.63,263416.0,166.6961,166.7558,166.5868,166.6365,263416.0
2024-04-10 11:45:00,167.63,167.71,167.57,167.62,203866.0,166.6365,166.716,166.5768,166.6265,203866.0
2024-04-10 11:50:00,167.62,167.64,167.57,167.59,189661.0,166.6265,166.6464,166.5768,166.5967,189661.0
2024-04-10 11:55:00,167.59,167.69,167.54,167.64,233054.0,166.5967,166.6961,166.547,166.6464,233054.0
2024-04-10 12:00:00,167.65,167.83,167.6,167.77,262418.0,166.6563,166.8353,166.6066,166.7756,262418.0
2024-04-10 12:05:00,167.77,167.8,167.65,167.69,187234.0,166.7756,166.8055,166.6563,166.6961,187234.0
2024-04-10 12:10:00,167.69,167.72,167.58,167.67,188370.0,166.6961,166.7259,166.5868,166.6762,188370.0
2024-04-10 12:15:00,167.67,167.79,167.66,167.77,300247.0,166.6762,166.7955,166.6663,166.7756,300247.0
2024-04-10 12:20:00,167.77,168.03,167.76,168.0,379132.0,166.7756,167.0341,166.7657,167.0043,379132.0
2024-04-10 12:25:00,168.0,168.11,167.99,168.02,273157.0,167.0043,167.1136,166.9943,167.0242,273157.0
2024-04-10 12:30:00,168.02,168.05,168.0,168.02,159102.0,167.0242,167.054,167.0043,167.0242,159102.0
2024-04-10 12:35:00,168.02,168.14,168.0,168.01,231746.0,167.0242,167.1434,167.0043,167.0142,231746.0
2024-04-10 12:40:00,168.01,168.13,167.99,168.0,209582.0,167.0142,167.1335,166.9943,167.0043,209582.0
2024-04-10 12:45:00,168.0,168.11,167.99,168.11,222718.0,167.0043,167.1136,166.9943,167.1136,222718.0
2024-04-10 12:50:00,168.1,168.26,168.06,168.25,225996.0,167.1037,167.2627,167.0639,167.2528,225996.0
2024-04-10 12:55:00,168.26,168.44,168.23,168.42,229648.0,167.2627,167.4417,167.2329,167.4218,229648.0
2024-04-10 13:00:00,168.42,168.46,167.91,167.99,484384.0,167.4218,167.4615,166.9148,166.9943,484384.0
2024-04-10 13:05:00,167.98,167.99,167.68,167.71,311283.0,166.9844,166.9943,166.6862,166.716,311283.0
2024-04-10 13:10:00,167.72,167.89,167.71,167.85,295040.0,166.7259,166.8949,166.716,166.8552,295040.0
2024-04-10 13:15:00,167.84,168.14,167.78,168.11,348435.0,166.8452,167.1434,166.7856,167.1136,348435.0
2024-04-10 13:20:00,168.11,168.6,168.06,168.49,496912.0,167.1136,167.6007,167.0639,167.4914,496912.0
2024-04-10 13:25:00,168.5,168.6,168.13,168.14,369879.0,167.5013,167.6007,167.1335,167.1434,369879.0
2024-04-10 13:30:00,168.12,168.29,167.86,168.0,446305.0,167.1236,167.2926,166.8651,167.0043,446305.0
2024-04-10 13:35:00,168.0,168.05,167.72,167.76,262920.0,167.0043,167.054,166.7259,166.7657,262920.0
2024-04-10 13:40:00,167.76,167.99,167.63,167.85,331801.0,166.7657,166.9943,166.6365,166.8552,331801.0
2024-04-10 13:45:00,167.84,168.09,167.83,168.06,263491.0,166.8452,167.0937,166.8353,167.0639,263491.0
2024-04-10 13:50:00,168.06,168.15,167.99,168.13,233800.0,167.0639,167.1534,166.9943,167.1335,233800.0
2024-04-10 13:55:00,168.12,168.58,168.08,168.22,456543.0,167.1236,167.5808,167.0838,167.223,456543.0
2024-04-10 14:00:00,168.22,168.38,168.0,168.29,330636.0,167.223,167.382,167.0043,167.2926,330636.0
2024-04-10 14:05:00,168.27,168.29,168.0,168.16,257489.0,167.2727,167.2926,167.0043,167.1633,257489.0
2024-04-10 14:10:00,168.17,168.34,168.08,168.34,173282.0,167.1733,167.3423,167.0838,167.3423,173282.0
2024-04-10 14:15:00,168.34,168.42,167.98,168.06,294951.0,167.3423,167.4218,166.9844,167.0639,294951.0
2024-04-10 14:20:00,168.07,168.22,167.72,167.77,330731.0,167.0739,167.223,166.7259,166.7756,330731.0
2024-04-10 14:25:00,167.76,167.9,167.71,167.76,297212.0,166.7657,166.9049,166.716,166.7657,297212.0
2024-04-10 14:30:00,167.77,167.92,167.75,167.82,238150.0,166.7756,166.9247,166.7558,166.8253,238150.0
2024-04-10 14:35:00,167.81,168.01,167.77,167.96,306109.0,166.8154,167.0142,166.7756,166.9645,306109.0
2024-04-10 14:40:00,167.97,168.07,167.91,168.05,244637.0,166.9744,167.0739,166.9148,167.054,244637.0
2024-04-10 14:45:00,168.03,168.11,167.97,168.1,214636.0,167.0341,167.1136,166.9744,167.1037,214636.0
2024-04-10 14:50:00,168.09,168.18,167.9,167.97,252857.0,167.0937,167.1832,166.9049,166.9744,252857.0
2024-04-10 14:55:00,167.96,167.98,167.69,167.73,269393.0,166.9645,166.9844,166.6961,166.7359,269393.0
2024-04-10 15:00:00,167.73,167.85,167.69,167.72,267511.0,166.7359,166.8552,166.6961,166.7259,267511.0
2024-04-10 15:05:00,167.72,167.93,167.7,167.89,234372.0,166.7259,166.9347,166.706,166.8949,234372.0
2024-04-10 15:10:00,167.9,168.19,167.89,168.19,249356.0,166.9049,167.1931,166.8949,167.1931,249356.0
2024-04-10 15:15:00,168.17,168.32,168.13,168.28,402295.0,167.1733,167.3224,167.1335,167.2826,402295.0
2024-04-10 15:20:00,168.28,168.4,168.22,168.4,347312.0,167.2826,167.4019,167.223,167.4019,347312.0
2024-04-10 15:25:00,168.4,168.5,168.22,168.26,475774.0,167.4019,167.5013,167.223,167.2627,475774.0
2024-04-10 15:30:00,168.26,168.31,168.09,168.18,503083.0,167.2627,167.3124,167.0937,167.1832,503083.0
2024-04-10 15:35:00,168.18,168.3,168.16,168.19,304327.0,167.1832,167.3025,167.1633,167.1931,304327.0
2024-04-10 15:40:00,168.19,168.59,168.19,168.52,396028.0,167.1931,167.5908,167.1931,167.5212,396028.0
2024-04-10 15:45:00,168.53,168.69,168.42,168.43,462473.0,167.5311,167.6902,167.4218,167.4317,462473.0
2024-04-10 15:50:00,168.42,168.48,167.91,167.96,629635.0,167.4218,167.4814,166.9148,166.9645,629635.0
2024-04-10 15:55:00,167.95,168.07,167.7,167.75,1768199.0,166.9546,167.0739,166.706,166.7558,1768199.0
2024-04-11 09:30:00,168.28,168.64,168.16,168.24,1356545.0,167.2826,167.6405,167.1633,167.2428,1356545.0
2024-04-11 09:35:00,168.24,168.52,168.17,168.3,674363.0,167.2428,167.5212,167.1733,167.3025,674363.0
2024-04-11 09:40:00,168.33,168.74,168.32,168.62,723487.0,167.3323,167.7399,167.3224,167.6206,723487.0
2024-04-11 09:45:00,168.61,168.95,168.61,168.79,663019.0,167.6107,167.9486,167.6107,167.7896,663019.0
2024-04-11 09:50:00,168.79,169.17,168.73,168.9,739677.0,167.7896,168.1673,167.7299,167.8989,739677.0
2024-04-11 09:55:00,168.91,169.07,168.8,168.97,508565.0,167.9089,168.0679,167.7995,167.9685,508565.0
2024-04-11 10:00:00,168.97,169.0,168.56,168.69,566759.0,167.9685,167.9983,167.561,167.6902,566759.0
2024-04-11 10:05:00,168.68,168.73,168.46,168.6,443699.0,167.6802,167.7299,167.4615,167.6007,443699.0
2024-04-11 10:10:00,168.6,168.65,168.43,168.64,330349.0,167.6007,167.6504,167.4317,167.6405,330349.0
2024-04-11 10:15:00,168.64,168.64,168.34,168.36,419533.0,167.6405,167.6405,167.3423,167.3621,419533.0
2024-04-11 10:20:00,168.35,168.48,168.31,168.46,311688.0,167.3522,167.4814,167.3124,167.4615,311688.0
2024-04-11 10:25:00,168.47,168.74,168.41,168.72,472845.0,167.4715,167.7399,167.4118,167.72,472845.0
2024-04-11 10:30:00,168.73,168.92,168.57,168.89,578140.0,167.7299,167.9188,167.5709,167.889,578140.0
2024-04-11 10:35:00,168.89,169.18,168.89,169.08,749186.0,167.889,168.1773,167.889,168.0779,749186.0
2024-04-11 10:40:00,169.08,169.23,169.06,169.21,448201.0,168.0779,168.227,168.058,168.2071,448201.0
2024-04-11 10:45:00,169.21,169.32,169.15,169.24,461791.0,168.2071,168.3164,168.1475,168.2369,461791.0
2024-04-11 10:50:00,169.24,169.33,169.14,169.23,368587.0,168.2369,168.3264,168.1375,168.227,368587.0
2024-04-11 10:55:00,169.24,169.26,169.07,169.15,306688.0,168.2369,168.2568,168.0679,168.1475,306688.0
2024-04-11 11:00:00,169.16,169.43,169.14,169.36,435284.0,168.1574,168.4258,168.1375,168.3562,435284.0
2024-04-11 11:05:00,169.36,169.41,169.17,169.19,268074.0,168.3562,168.4059,168.1673,168.1872,268074.0
2024-04-11 11:10:00,169.19,169.26,169.06,169.11,308873.0,168.1872,168.2568,168.058,168.1077,308873.0
2024-04-11 11:15:00,169.11,169.25,169.0,169.03,304404.0,168.1077,168.2469,167.9983,168.0282,304404.0
2024-04-11 11:20:00,169.03,169.15,169.02,169.13,222561.0,168.0282,168.1475,168.0182,168.1276,222561.0
2024-04-11 11:25:00,169.13,169.19,168.94,169.0,373194.0,168.1276,168.1872,167.9387,167.9983,373194.0
2024-04-11 11:30:00,169.0,169.33,169.0,169.32,258673.0,167.9983,168.3264,167.9983,168.3164,258673.0
2024-04-11 11:35:00,169.32,169.59,169.3,169.56,431342.0,168.3164,168.5848,168.2966,168.555,431342.0
2024-04-11 11:40:00,169.56,169.62,169.33,169.34,320928.0,168.555,168.6147,168.3264,168.3363,320928.0
2024-04-11 11:45:00,169.35,169.58,169.34,169.49,206417.0,168.3463,168.5749,168.3363,168.4854,206417.0
2024-04-11 11:50:00,169.5,169.66,169.47,169.61,421551.0,168.4954,168.6544,168.4656,168.6047,421551.0
2024-04-11 11:55:00,169.62,169.95,169.53,169.91,361965.0,168.6147,168.9427,168.5252,168.9029,361965.0
2024-04-11 12:00:00,169.92,169.97,169.83,169.97,267416.0,168.9129,168.9626,168.8234,168.9626,267416.0
2024-04-11 12:05:00,169.97,170.04,169.86,169.94,540752.0,168.9626,169.0322,168.8532,168.9328,540752.0
2024-04-11 12:10:00,169.96,170.18,169.9,170.12,438957.0,168.9527,169.1713,168.893,169.1117,438957.0
2024-04-11 12:15:00,170.11,170.28,170.01,170.25,388697.0,169.1018,169.2708,169.0024,169.2409,388697.0
2024-04-11 12:20:00,170.26,170.26,170.14,170.25,343664.0,169.2509,169.2509,169.1316,169.2409,343664.0
2024-04-11 12:25:00,170.25,170.29,169.9,169.91,382445.0,169.2409,169.2807,168.893,168.9029,382445.0
2024-04-11 12:30:00,169.92,169.99,169.84,169.98,329198.0,168.9129,168.9825,168.8334,168.9725,329198.0
2024-04-11 12:35:00,169.98,170.1,169.94,170.01,297356.0,168.9725,169.0918,168.9328,169.0024,297356.0
2024-04-11 12:40:00,170.01,170.12,169.92,169.99,241969.0,169.0024,169.1117,168.9129,168.9825,241969.0
2024-04-11 12:45:00,169.99,170.4,169.98,170.37,559126.0,168.9825,169.39,168.9725,169.3602,559126.0
2024-04-11 12:50:00,170.37,170.44,170.09,170.16,839264.0,169.3602,169.4298,169.0819,169.1515,839264.0
2024-04-11 12:55:00,170.16,170.4,170.15,170.4,488091.0,169.1515,169.39,169.1415,169.39,488091.0
2024-04-11 13:00:00,170.39,170.72,170.3,170.67,836538.0,169.3801,169.7081,169.2906,169.6584,836538.0
2024-04-11 13:05:00,170.68,171.02,170.64,171.0,870980.0,169.6684,170.0064,169.6286,169.9865,870980.0
2024-04-11 13:10:00,171.01,171.22,170.95,171.16,697160.0,169.9964,170.2052,169.9368,170.1455,697160.0
2024-04-11 13:15:00,171.16,171.66,171.15,171.59,893038.0,170.1455,170.6426,170.1356,170.573,893038.0
2024-04-11 13:20:00,171.58,171.85,171.45,171.82,1123247.0,170.5631,170.8315,170.4338,170.8016,1123247.0
2024-04-11 13:25:00,171.83,172.19,171.78,172.11,1249110.0,170.8116,171.1694,170.7619,171.0899,1249110.0
2024-04-11 13:30:00,172.11,172.53,171.96,172.49,1106661.0,171.0899,171.5074,170.9408,171.4677,1106661.0
2024-04-11 13:35:00,172.49,172.73,172.32,172.32,1452503.0,171.4677,171.7062,171.2987,171.2987,1452503.0
2024-04-11 13:40:00,172.33,172.77,172.09,172.74,1330481.0,171.3086,171.746,171.07,171.7162,1330481.0
2024-04-11 13:45:00,172.74,172.92,172.53,172.88,936336.0,171.7162,171.8951,171.5074,171.8553,936336.0
2024-04-11 13:50:00,172.87,173.25,172.78,173.21,1105412.0,171.8454,172.2232,171.7559,172.1834,1105412.0
2024-04-11 13:55:00,173.21,173.22,172.9,173.02,715988.0,172.1834,172.1933,171.8752,171.9945,715988.0
2024-04-11 14:00:00,173.02,173.33,172.94,173.29,808448.0,171.9945,172.3027,171.915,172.2629,808448.0
2024-04-11 14:05:00,173.29,173.63,173.21,173.53,930248.0,172.2629,172.6009,172.1834,172.5015,930248.0
2024-04-11 14:10:00,173.53,173.75,173.36,173.71,977055.0,172.5015,172.7202,172.3325,172.6804,977055.0
2024-04-11 14:15:00,173.71,173.88,173.65,173.78,1124524.0,172.6804,172.8494,172.6208,172.75,1124524.0
2024-04-11 14:20:00,173.78,174.09,173.75,174.02,1163444.0,172.75,173.0582,172.7202,172.9886,1163444.0
2024-04-11 14:25:00,174.02,174.48,173.99,174.18,1691053.0,172.9886,173.4459,172.9588,173.1476,1691053.0
2024-04-11 14:30:00,174.18,174.4,174.17,174.39,1115002.0,173.1476,173.3663,173.1377,173.3564,1115002.0
2024-04-11 14:35:00,174.39,174.5,174.17,174.23,1096839.0,173.3564,173.4657,173.1377,173.1973,1096839.0
2024-04-11 14:40:00,174.23,174.38,174.02,174.04,1128543.0,173.1973,173.3465,172.9886,173.0085,1128543.0
2024-04-11 14:45:00,174.04,174.15,173.76,174.02,1182291.0,173.0085,173.1178,172.7301,172.9886,1182291.0
2024-04-11 14:50:00,174.02,174.18,173.84,173.93,751397.0,172.9886,173.1476,172.8097,172.8991,751397.0
2024-04-11 14:55:00,173.93,173.95,173.55,173.57,895419.0,172.8991,172.919,172.5214,172.5413,895419.0
2024-04-11 15:00:00,173.56,173.89,173.55,173.73,791839.0,172.5313,172.8594,172.5214,172.7003,791839.0
2024-04-11 15:05:00,173.72,174.08,173.71,174.06,754841.0,172.6904,173.0482,172.6804,173.0284,754841.0
2024-04-11 15:10:00,174.07,174.48,174.06,174.12,1380270.0,173.0383,173.4459,173.0284,173.088,1380270.0
2024-04-11 15:15:00,174.13,174.38,174.02,174.38,896551.0,173.0979,173.3465,172.9886,173.3465,896551.0
2024-04-11 15:20:00,174.38,174.72,174.36,174.72,1288096.0,173.3465,173.6844,173.3266,173.6844,1288096.0
2024-04-11 15:25:00,174.72,174.86,174.55,174.74,1339941.0,173.6844,173.8236,173.5154,173.7043,1339941.0
2024-04-11 15:30:00,174.74,174.99,174.62,174.97,1140872.0,173.7043,173.9528,173.585,173.933,1140872.0
2024-04-11 15:35:00,174.98,175.09,174.82,175.03,1200980.0,173.9429,174.0522,173.7838,173.9926,1200980.0
2024-04-11 15:40:00,175.02,175.21,174.89,175.2,1333666.0,173.9827,174.1715,173.8534,174.1616,1333666.0
2024-04-11 15:45:00,175.2,175.46,175.16,175.38,1696550.0,174.1616,174.4201,174.1218,174.3405,1696550.0
2024-04-11 15:50:00,175.38,175.38,174.85,175.03,2593227.0,174.3405,174.3405,173.8137,173.9926,2593227.0
2024-04-11 15:55:00,175.03,175.36,174.85,175.04,3893005.0,173.9926,174.3206,173.8137,174.0025,3893005.0
2024-04-12 09:30:00,174.26,176.03,174.21,175.55,3792914.0,173.2272,174.9867,173.1775,174.5095,3792914.0
2024-04-12 09:35:00,175.57,176.76,175.53,176.34,3162014.0,174.5294,175.7123,174.4896,175.2948,3162014.0
2024-04-12 09:40:00,176.33,177.16,176.12,177.13,2753102.0,175.2849,176.11,175.0761,176.0802,2753102.0
2024-04-12 09:45:00,177.13,177.98,177.03,177.91,3611985.0,176.0802,176.9251,175.9807,176.8555,3611985.0
2024-04-12 09:50:00,177.91,178.36,177.71,178.01,3788979.0,176.8555,177.3029,176.6567,176.9549,3788979.0
2024-04-12 09:55:00,178.01,178.35,177.8,178.06,2417721.0,176.9549,177.2929,176.7462,177.0046,2417721.0
2024-04-12 10:00:00,178.07,178.19,177.33,177.39,2332923.0,177.0146,177.1339,176.279,176.3386,2332923.0
2024-04-12 10:05:00,177.4,177.5,176.5,176.69,2180866.0,176.3486,176.448,175.4539,175.6428,2180866.0
2024-04-12 10:10:00,176.68,177.14,176.68,176.96,1222308.0,175.6328,176.0901,175.6328,175.9112,1222308.0
2024-04-12 10:15:00,176.95,176.97,176.56,176.84,1127279.0,175.9012,175.9211,175.5135,175.7919,1127279.0
2024-04-12 10:20:00,176.83,177.44,176.8,177.03,1295436.0,175.7819,176.3883,175.7521,175.9807,1295436.0
2024-04-12 10:25:00,177.02,177.14,176.72,176.75,1102670.0,175.9708,176.0901,175.6726,175.7024,1102670.0
2024-04-12 10:30:00,176.74,176.78,176.05,176.1,1495761.0,175.6925,175.7322,175.0066,175.0563,1495761.0
2024-04-12 10:35:00,176.11,176.27,175.87,176.12,1202220.0,175.0662,175.2253,174.8276,175.0761,1202220.0
2024-04-12 10:40:00,176.11,176.18,175.74,175.89,967157.0,175.0662,175.1358,174.6984,174.8475,967157.0
2024-04-12 10:45:00,175.87,175.97,175.76,175.94,627064.0,174.8276,174.927,174.7183,174.8972,627064.0
2024-04-12 10:50:00,175.93,176.17,175.79,176.06,810011.0,174.8873,175.1258,174.7481,175.0165,810011.0
2024-04-12 10:55:00,176.06,176.11,175.85,175.87,672319.0,175.0165,175.0662,174.8077,174.8276,672319.0
2024-04-12 11:00:00,175.88,176.4,175.86,176.01,794898.0,174.8376,175.3545,174.8177,174.9668,794898.0
2024-04-12 11:05:00,176.01,176.1,175.32,175.46,938763.0,174.9668,175.0563,174.2809,174.4201,938763.0
2024-04-12 11:10:00,175.47,175.94,175.37,175.93,778674.0,174.43,174.8972,174.3306,174.8873,778674.0
2024-04-12 11:15:00,175.93,176.81,175.83,176.28,1131293.0,174.8873,175.7621,174.7879,175.2352,1131293.0
2024-04-12 11:20:00,176.28,176.65,176.14,176.32,919546.0,175.2352,175.603,175.096,175.275,919546.0
2024-04-12 11:25:00,176.32,176.38,176.18,176.25,452747.0,175.275,175.3346,175.1358,175.2054,452747.0
2024-04-12 11:30:00,176.26,176.55,176.14,176.53,529967.0,175.2153,175.5036,175.096,175.4837,529967.0
2024-04-12 11:35:00,176.53,176.77,176.47,176.64,697597.0,175.4837,175.7223,175.4241,175.5931,697597.0
2024-04-12 11:40:00,176.63,176.94,176.6,176.93,707828.0,175.5831,175.8913,175.5533,175.8813,707828.0
2024-04-12 11:45:00,176.93,176.99,176.67,176.76,523161.0,175.8813,175.941,175.6229,175.7123,523161.0
2024-04-12 11:50:00,176.77,176.8,176.13,176.2,757097.0,175.7223,175.7521,175.0861,175.1557,757097.0
2024-04-12 11:55:00,176.2,176.2,175.9,175.91,627087.0,175.1557,175.1557,174.8574,174.8674,627087.0
2024-04-12 12:00:00,175.93,176.18,175.93,176.0,524120.0,174.8873,175.1358,174.8873,174.9569,524120.0
2024-04-12 12:05:00,176.01,176.11,175.95,176.01,316043.0,174.9668,175.0662,174.9072,174.9668,316043.0
2024-04-12 12:10:00,176.01,176.02,175.81,175.86,391349.0,174.9668,174.9767,174.768,174.8177,391349.0
2024-04-12 12:15:00,175.87,176.03,175.82,175.86,495865.0,174.8276,174.9867,174.7779,174.8177,495865.0
2024-04-12 12:20:00,175.85,176.22,175.83,175.97,920343.0,174.8077,175.1755,174.7879,174.927,920343.0
2024-04-12 12:25:00,175.97,175.98,175.56,175.6,577593.0,174.927,174.937,174.5195,174.5592,577593.0
2024-04-12 12:30:00,175.6,175.66,175.24,175.52,652394.0,174.5592,174.6189,174.2014,174.4797,652394.0
2024-04-12 12:35:00,175.52,175.55,175.08,175.23,580068.0,174.4797,174.5095,174.0423,174.1914,580068.0
2024-04-12 12:40:00,175.23,175.47,175.06,175.08,448470.0,174.1914,174.43,174.0224,174.0423,448470.0
2024-04-12 12:45:00,175.08,175.2,174.92,174.98,663731.0,174.0423,174.1616,173.8833,173.9429,663731.0
2024-04-12 12:50:00,174.98,175.21,174.96,175.2,574533.0,173.9429,174.1715,173.923,174.1616,574533.0
2024-04-12 12:55:00,175.2,175.28,175.01,175.01,447796.0,174.1616,174.2411,173.9727,173.9727,447796.0
2024-04-12 13:00:00,175.02,175.15,174.8,174.96,532654.0,173.9827,174.1119,173.764,173.923,532654.0
2024-04-12 13:05:00,174.97,175.2,174.96,175.13,486013.0,173.933,174.1616,173.923,174.092,486013.0
2024-04-12 13:10:00,175.12,175.41,175.12,175.38,557891.0,174.0821,174.3704,174.0821,174.3405,557891.0
2024-04-12 13:15:00,175.38,175.61,175.27,175.3,615482.0,174.3405,174.5692,174.2312,174.261,615482.0
2024-04-12 13:20:00,175.3,175.3,175.07,175.23,563342.0,174.261,174.261,174.0324,174.1914,563342.0
2024-04-12 13:25:00,175.24,175.37,175.16,175.35,451025.0,174.2014,174.3306,174.1218,174.3107,451025.0
2024-04-12 13:30:00,175.34,175.51,175.23,175.48,476137.0,174.3008,174.4698,174.1914,174.4399,476137.0
2024-04-12 13:35:00,175.48,175.61,175.39,175.61,484261.0,174.4399,174.5692,174.3505,174.5692,484261.0
2024-04-12 13:40:00,175.6,176.0,175.58,175.81,716268.0,174.5592,174.9569,174.5393,174.768,716268.0
2024-04-12 13:45:00,175.81,175.94,175.67,175.78,549267.0,174.768,174.8972,174.6288,174.7382,549267.0
2024-04-12 13:50:00,175.79,175.89,175.53,175.54,393299.0,174.7481,174.8475,174.4896,174.4996,393299.0
2024-04-12 13:55:00,175.55,175.59,175.38,175.41,385788.0,174.5095,174.5493,174.3405,174.3704,385788.0
2024-04-12 14:00:00,175.41,175.64,175.34,175.62,408749.0,174.3704,174.599,174.3008,174.5791,408749.0
2024-04-12 14:05:00,175.62,175.98,175.56,175.94,562843.0,174.5791,174.937,174.5195,174.8972,562843.0
2024-04-12 14:10:00,175.95,175.96,175.67,175.7,366043.0,174.9072,174.9171,174.6288,174.6586,366043.0
2024-04-12 14:15:00,175.71,175.91,175.67,175.8,440719.0,174.6686,174.8674,174.6288,174.758,440719.0
2024-04-12 14:20:00,175.8,175.99,175.79,175.87,455781.0,174.758,174.9469,174.7481,174.8276,455781.0
2024-04-12 14:25:00,175.87,175.98,175.85,175.97,433239.0,174.8276,174.937,174.8077,174.927,433239.0
2024-04-12 14:30:00,175.97,176.17,175.92,175.96,857008.0,174.927,175.1258,174.8773,174.9171,857008.0
2024-04-12 14:35:00,175.96,176.03,175.85,175.95,451176.0,174.9171,174.9867,174.8077,174.9072,451176.0
2024-04-12 14:40:00,175.95,175.98,175.72,175.95,487070.0,174.9072,174.937,174.6785,174.9072,487070.0
2024-04-12 14:45:00,175.96,176.07,175.92,176.0,459850.0,174.9171,175.0264,174.8773,174.9569,459850.0
2024-04-12 14:50:00,175.99,176.24,175.97,176.21,606679.0,174.9469,175.1954,174.927,175.1656,606679.0
2024-04-12 14:55:00,176.21,176.26,175.93,175.94,670057.0,175.1656,175.2153,174.8873,174.8972,670057.0
2024-04-12 15:00:00,175.94,175.99,175.7,175.96,711390.0,174.8972,174.9469,174.6586,174.9171,711390.0
2024-04-12 15:05:00,175.96,176.08,175.83,175.87,478037.0,174.9171,175.0364,174.7879,174.8276,478037.0
2024-04-12 15:10:00,175.86,175.98,175.72,175.74,444052.0,174.8177,174.937,174.6785,174.6984,444052.0
2024-04-12 15:15:00,175.75,176.0,175.63,175.91,589834.0,174.7083,174.9569,174.589,174.8674,589834.0
2024-04-12 15:20:00,175.91,176.11,175.89,176.09,593957.0,174.8674,175.0662,174.8475,175.0463,593957.0
2024-04-12 15:25:00,176.1,176.15,175.94,176.02,594735.0,175.0563,175.106,174.8972,174.9767,594735.0
2024-04-12 15:30:00,176.02,176.16,175.95,176.1,627852.0,174.9767,175.1159,174.9072,175.0563,627852.0
2024-04-12 15:35:00,176.11,176.21,176.0,176.0,733755.0,175.0662,175.1656,174.9569,174.9569,733755.0
2024-04-12 15:40:00,176.01,176.31,176.0,176.31,870631.0,174.9668,175.265,174.9569,175.265,870631.0
2024-04-12 15:45:00,176.31,176.62,176.29,176.59,1283555.0,175.265,175.5732,175.2451,175.5434,1283555.0
2024-04-12 15:50:00,176.6,176.74,176.36,176.42,1777291.0,175.5533,175.6925,175.3147,175.3744,1777291.0
2024-04-12 15:55:00,176.42,176.67,176.35,176.56,3246877.0,175.3744,175.6229,175.3048,175.5135,3246877.0
2024-04-15 09:30:00,175.36,175.98,173.83,174.23,2939806.0,174.3206,174.937,172.7997,173.1973,2939806.0
2024-04-15 09:35:00,174.24,175.05,174.14,174.16,1709883.0,173.2073,174.0125,173.1079,173.1278,1709883.0
2024-04-15 09:40:00,174.16,175.15,174.05,175.14,1125303.0,173.1278,174.1119,173.0184,174.102,1125303.0
2024-04-15 09:45:00,175.13,175.39,174.55,174.7,881117.0,174.092,174.3505,173.5154,173.6646,881117.0
2024-04-15 09:50:00,174.71,174.89,174.38,174.87,795489.0,173.6745,173.8534,173.3465,173.8336,795489.0
2024-04-15 09:55:00,174.86,174.89,174.5,174.63,645317.0,173.8236,173.8534,173.4657,173.595,645317.0
2024-04-15 10:00:00,174.62,174.86,174.5,174.83,532929.0,173.585,173.8236,173.4657,173.7938,532929.0
2024-04-15 10:05:00,174.84,175.12,174.8,174.99,928991.0,173.8037,174.0821,173.764,173.9528,928991.0
2024-04-15 10:10:00,175.0,175.09,174.71,174.84,894536.0,173.9628,174.0522,173.6745,173.8037,894536.0
2024-04-15 10:15:00,174.84,175.27,174.73,174.85,648987.0,173.8037,174.2312,173.6944,173.8137,648987.0
2024-04-15 10:20:00,174.86,174.92,174.6,174.79,464721.0,173.8236,173.8833,173.5652,173.754,464721.0
2024-04-15 10:25:00,174.8,175.12,174.78,174.88,434666.0,173.764,174.0821,173.7441,173.8435,434666.0
2024-04-15 10:30:00,174.88,175.04,174.61,174.61,446302.0,173.8435,174.0025,173.5751,173.5751,446302.0
2024-04-15 10:35:00,174.6,174.82,174.56,174.71,431718.0,173.5652,173.7838,173.5254,173.6745,431718.0
2024-04-15 10:40:00,174.72,175.02,174.63,174.95,398586.0,173.6844,173.9827,173.595,173.9131,398586.0
2024-04-15 10:45:00,174.95,175.19,174.77,175.12,481400.0,173.9131,174.1517,173.7341,174.0821,481400.0
2024-04-15 10:50:00,175.12,175.15,174.83,174.93,372250.0,174.0821,174.1119,173.7938,173.8932,372250.0
2024-04-15 10:55:00,174.94,175.12,174.8,174.83,530799.0,173.9031,174.0821,173.764,173.7938,530799.0
2024-04-15 11:00:00,174.84,175.79,174.83,175.77,719311.0,173.8037,174.7481,173.7938,174.7282,719311.0
2024-04-15 11:05:00,175.79,176.47,175.75,176.24,1604234.0,174.7481,175.4241,174.7083,175.1954,1604234.0
2024-04-15 11:10:00,176.25,176.63,175.79,175.79,1045279.0,175.2054,175.5831,174.7481,174.7481,1045279.0
2024-04-15 11:15:00,175.8,175.8,175.34,175.39,676985.0,174.758,174.758,174.3008,174.3505,676985.0
2024-04-15 11:20:00,175.39,175.42,175.07,175.11,500689.0,174.3505,174.3803,174.0324,174.0721,500689.0
2024-04-15 11:25:00,175.09,175.46,175.07,175.41,474074.0,174.0522,174.4201,174.0324,174.3704,474074.0
2024-04-15 11:30:00,175.4,175.88,175.4,175.78,602207.0,174.3604,174.8376,174.3604,174.7382,602207.0
2024-04-15 11:35:00,175.78,175.88,175.45,175.59,418551.0,174.7382,174.8376,174.4101,174.5493,418551.0
2024-04-15 11:40:00,175.59,175.65,175.26,175.38,345185.0,174.5493,174.6089,174.2212,174.3405,345185.0
2024-04-15 11:45:00,175.38,175.63,175.37,175.63,252340.0,174.3405,174.589,174.3306,174.589,252340.0
2024-04-15 11:50:00,175.63,176.1,175.54,176.08,515369.0,174.589,175.0563,174.4996,175.0364,515369.0
2024-04-15 11:55:00,176.09,176.14,175.93,176.0,303288.0,175.0463,175.096,174.8873,174.9569,303288.0
2024-04-15 12:00:00,176.0,176.09,175.97,176.0,315932.0,174.9569,175.0463,174.927,174.9569,315932.0
2024-04-15 12:05:00,176.02,176.09,175.99,176.04,187996.0,174.9767,175.0463,174.9469,174.9966,187996.0
2024-04-15 12:10:00,176.03,176.15,175.92,176.0,273224.0,174.9867,175.106,174.8773,174.9569,273224.0
2024-04-15 12:15:00,176.02,176.03,175.62,175.66,270415.0,174.9767,174.9867,174.5791,174.6189,270415.0
2024-04-15 12:20:00,175.66,175.83,175.01,175.04,524665.0,174.6189,174.7879,173.9727,174.0025,524665.0
2024-04-15 12:25:00,175.04,175.18,174.96,175.1,350867.0,174.0025,174.1417,173.923,174.0622,350867.0
2024-04-15 12:30:00,175.09,175.15,174.9,175.1,350553.0,174.0522,174.1119,173.8634,174.0622,350553.0
2024-04-15 12:35:00,175.1,175.15,174.92,175.03,295143.0,174.0622,174.1119,173.8833,173.9926,295143.0
2024-04-15 12:40:00,175.03,175.19,174.98,175.05,331534.0,173.9926,174.1517,173.9429,174.0125,331534.0
2024-04-15 12:45:00,175.05,175.14,174.9,175.14,302540.0,174.0125,174.102,173.8634,174.102,302540.0
2024-04-15 12:50:00,175.14,175.16,175.06,175.11,225652.0,174.102,174.1218,174.0224,174.0721,225652.0
2024-04-15 12:55:00,175.11,175.24,175.03,175.13,231489.0,174.0721,174.2014,173.9926,174.092,231489.0
2024-04-15 13:00:00,175.14,175.23,175.06,175.2,321654.0,174.102,174.1914,174.0224,174.1616,321654.0
2024-04-15 13:05:00,175.19,175.51,175.18,175.47,331198.0,174.1517,174.4698,174.1417,174.43,331198.0
2024-04-15 13:10:00,175.48,175.51,175.28,175.38,345692.0,174.4399,174.4698,174.2411,174.3405,345692.0
2024-04-15 13:15:00,175.38,175.48,175.19,175.21,412978.0,174.3405,174.4399,174.1517,174.1715,412978.0
2024-04-15 13:20:00,175.21,175.57,175.11,175.43,665151.0,174.1715,174.5294,174.0721,174.3902,665151.0
2024-04-15 13:25:00,175.43,175.51,174.51,174.52,700836.0,174.3902,174.4698,173.4757,173.4856,700836.0
2024-04-15 13:30:00,174.51,174.62,174.18,174.2,637664.0,173.4757,173.585,173.1476,173.1675,637664.0
2024-04-15 13:35:00,174.2,174.28,173.84,173.86,671497.0,173.1675,173.247,172.8097,172.8295,671497.0
2024-04-15 13:40:00,173.87,174.06,173.62,173.94,603953.0,172.8395,173.0284,172.591,172.9091,603953.0
2024-04-15 13:45:00,173.93,174.07,173.79,173.95,379846.0,172.8991,173.0383,172.76,172.919,379846.0
2024-04-15 13:50:00,173.96,174.01,173.65,173.84,475248.0,172.9289,172.9786,172.6208,172.8097,475248.0
2024-04-15 13:55:00,173.84,173.95,173.53,173.9,458059.0,172.8097,172.919,172.5015,172.8693,458059.0
2024-04-15 14:00:00,173.89,173.89,173.24,173.38,615132.0,172.8594,172.8594,172.2132,172.3524,615132.0
2024-04-15 14:05:00,173.38,173.47,172.9,172.97,703084.0,172.3524,172.4418,171.8752,171.9448,703084.0
2024-04-15 14:10:00,172.96,172.97,172.5,172.7,888019.0,171.9349,171.9448,171.4776,171.6764,888019.0
2024-04-15 14:15:00,172.71,173.0,172.64,172.95,720819.0,171.6864,171.9746,171.6168,171.9249,720819.0
2024-04-15 14:20:00,172.96,173.02,172.78,172.86,794473.0,171.9349,171.9945,171.7559,171.8355,794473.0
2024-04-15 14:25:00,172.86,173.32,172.85,173.13,823041.0,171.8355,172.2927,171.8255,172.1039,823041.0
2024-04-15 14:30:00,173.12,173.57,173.02,173.54,709768.0,172.0939,172.5413,171.9945,172.5114,709768.0
2024-04-15 14:35:00,173.53,173.76,173.48,173.5,616683.0,172.5015,172.7301,172.4518,172.4717,616683.0
2024-04-15 14:40:00,173.5,173.63,173.33,173.38,408540.0,172.4717,172.6009,172.3027,172.3524,408540.0
2024-04-15 14:45:00,173.38,173.55,173.23,173.28,502422.0,172.3524,172.5214,172.2033,172.253,502422.0
2024-04-15 14:50:00,173.28,173.37,173.12,173.27,414850.0,172.253,172.3424,172.0939,172.243,414850.0
2024-04-15 14:55:00,173.28,173.52,173.22,173.31,407743.0,172.253,172.4916,172.1933,172.2828,407743.0
2024-04-15 15:00:00,173.32,173.45,173.07,173.09,396780.0,172.2927,172.422,172.0442,172.0641,396780.0
2024-04-15 15:05:00,173.07,173.26,173.02,173.16,444984.0,172.0442,172.2331,171.9945,172.1337,444984.0
2024-04-15 15:10:00,173.17,173.29,173.05,173.08,404569.0,172.1436,172.2629,172.0243,172.0542,404569.0
2024-04-15 15:15:00,173.09,173.17,172.8,172.86,441477.0,172.0641,172.1436,171.7758,171.8355,441477.0
2024-04-15 15:20:00,172.87,173.21,172.82,173.12,483184.0,171.8454,172.1834,171.7957,172.0939,483184.0
2024-04-15 15:25:00,173.12,173.15,172.87,172.93,377587.0,172.0939,172.1237,171.8454,171.905,377587.0
2024-04-15 15:30:00,172.93,173.36,172.91,173.25,664787.0,171.905,172.3325,171.8852,172.2232,664787.0
2024-04-15 15:35:00,173.26,173.49,173.22,173.48,479392.0,172.2331,172.4617,172.1933,172.4518,479392.0
2024-04-15 15:40:00,173.47,173.52,173.33,173.47,673211.0,172.4418,172.4916,172.3027,172.4418,673211.0
2024-04-15 15:45:00,173.47,173.64,173.39,173.52,603802.0,172.4418,172.6108,172.3623,172.4916,603802.0
2024-04-15 15:50:00,173.51,173.6,173.0,173.03,992002.0,172.4816,172.5711,171.9746,172.0045,992002.0
2024-04-15 15:55:00,173.03,173.04,172.66,172.69,2140237.0,172.0045,172.0144,171.6366,171.6665,2140237.0
2024-04-16 09:30:00,171.75,172.43,171.46,172.16,2391836.0,170.732,171.408,170.4438,171.1396,2391836.0
2024-04-16 09:35:00,172.16,172.58,171.92,172.46,986267.0,171.1396,171.5571,170.901,171.4378,986267.0
2024-04-16 09:40:00,172.46,172.75,172.32,172.74,812465.0,171.4378,171.7261,171.2987,171.7162,812465.0
2024-04-16 09:45:00,172.74,172.95,172.35,172.84,1015528.0,171.7162,171.9249,171.3285,171.8156,1015528.0
2024-04-16 09:50:00,172.85,173.42,172.72,173.41,1054340.0,171.8255,172.3921,171.6963,172.3822,1054340.0
2024-04-16 09:55:00,173.41,173.76,172.79,172.82,1204030.0,172.3822,172.7301,171.7659,171.7957,1204030.0
2024-04-16 10:00:00,172.82,172.98,172.65,172.75,749318.0,171.7957,171.9548,171.6267,171.7261,749318.0
2024-04-16 10:05:00,172.74,172.92,172.59,172.89,731748.0,171.7162,171.8951,171.5671,171.8653,731748.0
2024-04-16 10:10:00,172.88,172.88,172.28,172.41,687698.0,171.8553,171.8553,171.2589,171.3881,687698.0
2024-04-16 10:15:00,172.41,172.49,171.89,172.11,674479.0,171.3881,171.4677,170.8712,171.0899,674479.0
2024-04-16 10:20:00,172.12,172.24,171.73,171.76,583660.0,171.0999,171.2191,170.7122,170.742,583660.0
2024-04-16 10:25:00,171.75,171.83,171.18,171.21,825720.0,170.732,170.8116,170.1654,170.1952,825720.0
2024-04-16 10:30:00,171.2,171.45,171.13,171.15,589870.0,170.1853,170.4338,170.1157,170.1356,589870.0
2024-04-16 10:35:00,171.14,171.3,170.44,170.46,934819.0,170.1257,170.2847,169.4298,169.4497,934819.0
2024-04-16 10:40:00,170.46,170.7,170.13,170.33,1150577.0,169.4497,169.6883,169.1216,169.3205,1150577.0
2024-04-16 10:45:00,170.32,170.38,169.52,169.58,1211421.0,169.3105,169.3702,168.5153,168.5749,1211421.0
2024-04-16 10:50:00,169.59,169.8,169.39,169.61,1179973.0,168.5848,168.7936,168.386,168.6047,1179973.0
2024-04-16 10:55:00,169.6,169.72,169.12,169.15,1132450.0,168.5948,168.7141,168.1176,168.1475,1132450.0
2024-04-16 11:00:00,169.14,169.34,169.05,169.24,1051469.0,168.1375,168.3363,168.048,168.2369,1051469.0
2024-04-16 11:05:00,169.25,169.67,169.25,169.54,950481.0,168.2469,168.6644,168.2469,168.5351,950481.0
2024-04-16 11:10:00,169.53,169.63,169.28,169.31,654167.0,168.5252,168.6246,168.2767,168.3065,654167.0
2024-04-16 11:15:00,169.31,169.39,169.06,169.12,772520.0,168.3065,168.386,168.058,168.1176,772520.0
2024-04-16 11:20:00,169.13,169.4,169.02,169.38,705092.0,168.1276,168.396,168.0182,168.3761,705092.0
2024-04-16 11:25:00,169.37,169.48,169.28,169.45,603091.0,168.3661,168.4755,168.2767,168.4457,603091.0
2024-04-16 11:30:00,169.45,169.45,169.1,169.2,568822.0,168.4457,168.4457,168.0977,168.1972,568822.0
2024-04-16 11:35:00,169.2,169.22,168.41,168.44,1410191.0,168.1972,168.217,167.4118,167.4417,1410191.0
2024-04-16 11:40:00,168.43,168.82,168.4,168.75,902228.0,167.4317,167.8194,167.4019,167.7498,902228.0
2024-04-16 11:45:00,168.74,168.77,168.52,168.58,610345.0,167.7399,167.7697,167.5212,167.5808,610345.0
2024-04-16 11:50:00,168.58,169.08,168.57,169.06,648519.0,167.5808,168.0779,167.5709,168.058,648519.0
2024-04-16 11:55:00,169.06,169.27,168.89,169.03,662149.0,168.058,168.2667,167.889,168.0282,662149.0
2024-04-16 12:00:00,169.03,169.08,168.27,168.46,838987.0,168.0282,168.0779,167.2727,167.4615,838987.0
2024-04-16 12:05:00,168.45,169.18,168.4,169.16,633038.0,167.4516,168.1773,167.4019,168.1574,633038.0
2024-04-16 12:10:00,169.16,169.44,169.11,169.34,807840.0,168.1574,168.4357,168.1077,168.3363,807840.0
2024-04-16 12:15:00,169.34,169.68,169.28,169.67,717665.0,168.3363,168.6743,168.2767,168.6644,717665.0
2024-04-16 12:20:00,169.67,169.85,169.58,169.74,716584.0,168.6644,168.8433,168.5749,168.734,716584.0
2024-04-16 12:25:00,169.74,169.79,169.39,169.42,525425.0,168.734,168.7837,168.386,168.4159,525425.0
2024-04-16 12:30:00,169.41,169.56,169.33,169.35,335577.0,168.4059,168.555,168.3264,168.3463,335577.0
2024-04-16 12:35:00,169.35,169.44,169.25,169.34,323106.0,168.3463,168.4357,168.2469,168.3363,323106.0
2024-04-16 12:40:00,169.34,169.59,169.33,169.39,254022.0,168.3363,168.5848,168.3264,168.386,254022.0
2024-04-16 12:45:00,169.39,169.54,169.3,169.47,256183.0,168.386,168.5351,168.2966,168.4656,256183.0
2024-04-16 12:50:00,169.46,169.48,169.16,169.17,360544.0,168.4556,168.4755,168.1574,168.1673,360544.0
2024-04-16 12:55:00,169.17,169.21,168.93,169.06,635675.0,168.1673,168.2071,167.9288,168.058,635675.0
2024-04-16 13:00:00,169.07,169.21,169.04,169.12,303614.0,168.0679,168.2071,168.0381,168.1176,303614.0
2024-04-16 13:05:00,169.11,169.54,168.99,169.5,435529.0,168.1077,168.5351,167.9884,168.4954,435529.0
2024-04-16 13:10:00,169.49,169.73,169.38,169.58,339531.0,168.4854,168.724,168.3761,168.5749,339531.0
2024-04-16 13:15:00,169.58,169.61,169.4,169.42,350247.0,168.5749,168.6047,168.396,168.4159,350247.0
2024-04-16 13:20:00,169.41,169.64,169.38,169.59,253035.0,168.4059,168.6345,168.3761,168.5848,253035.0
2024-04-16 13:25:00,169.59,169.64,169.31,169.39,268973.0,168.5848,168.6345,168.3065,168.386,268973.0
2024-04-16 13:30:00,169.4,169.45,168.4,168.8,907628.0,168.396,168.4457,167.4019,167.7995,907628.0
2024-04-16 13:35:00,168.79,169.3,168.72,168.95,562315.0,167.7896,168.2966,167.72,167.9486,562315.0
2024-04-16 13:40:00,168.95,169.22,168.94,169.16,431560.0,167.9486,168.217,167.9387,168.1574,431560.0
2024-04-16 13:45:00,169.17,169.49,169.11,169.12,535188.0,168.1673,168.4854,168.1077,168.1176,535188.0
2024-04-16 13:50:00,169.13,169.47,168.87,169.29,561888.0,168.1276,168.4656,167.8691,168.2866,561888.0
2024-04-16 13:55:00,169.29,169.5,169.24,169.45,334952.0,168.2866,168.4954,168.2369,168.4457,334952.0
2024-04-16 14:00:00,169.45,169.79,169.31,169.75,425597.0,168.4457,168.7837,168.3065,168.7439,425597.0
2024-04-16 14:05:00,169.75,170.29,169.48,170.26,1196000.0,168.7439,169.2807,168.4755,169.2509,1196000.0
2024-04-16 14:10:00,170.26,170.4,169.77,169.78,619175.0,169.2509,169.39,168.7638,168.7737,619175.0
2024-04-16 14:15:00,169.79,169.86,169.28,169.31,472417.0,168.7837,168.8532,168.2767,168.3065,472417.0
2024-04-16 14:20:00,169.32,169.41,168.97,169.11,393559.0,168.3164,168.4059,167.9685,168.1077,393559.0
2024-04-16 14:25:00,169.12,169.33,168.82,168.93,400071.0,168.1176,168.3264,167.8194,167.9288,400071.0
2024-04-16 14:30:00,168.93,169.29,168.88,169.28,400622.0,167.9288,168.2866,167.8791,168.2767,400622.0
2024-04-16 14:35:00,169.29,169.38,169.11,169.38,305875.0,168.2866,168.3761,168.1077,168.3761,305875.0
2024-04-16 14:40:00,169.38,169.67,169.31,169.63,375681.0,168.3761,168.6644,168.3065,168.6246,375681.0
2024-04-16 14:45:00,169.62,169.63,169.34,169.39,258426.0,168.6147,168.6246,168.3363,168.386,258426.0
2024-04-16 14:50:00,169.39,169.94,169.39,169.86,347742.0,168.386,168.9328,168.386,168.8532,347742.0
2024-04-16 14:55:00,169.87,170.08,169.75,170.07,409421.0,168.8632,169.0719,168.7439,169.062,409421.0
2024-04-16 15:00:00,170.08,170.09,169.73,169.79,448931.0,169.0719,169.0819,168.724,168.7837,448931.0
2024-04-16 15:05:00,169.8,169.89,169.69,169.8,298361.0,168.7936,168.8831,168.6843,168.7936,298361.0
2024-04-16 15:10:00,169.8,169.9,169.71,169.77,332881.0,168.7936,168.893,168.7041,168.7638,332881.0
2024-04-16 15:15:00,169.77,169.99,169.63,169.97,429737.0,168.7638,168.9825,168.6246,168.9626,429737.0
2024-04-16 15:20:00,169.97,170.05,169.83,169.93,329581.0,168.9626,169.0421,168.8234,168.9228,329581.0
2024-04-16 15:25:00,169.92,170.02,169.86,170.0,365033.0,168.9129,169.0123,168.8532,168.9924,365033.0
2024-04-16 15:30:00,169.99,170.02,169.49,169.51,571856.0,168.9825,169.0123,168.4854,168.5053,571856.0
2024-04-16 15:35:00,169.52,169.77,169.43,169.71,517381.0,168.5153,168.7638,168.4258,168.7041,517381.0
2024-04-16 15:40:00,169.71,169.73,169.55,169.66,435464.0,168.7041,168.724,168.5451,168.6544,435464.0
2024-04-16 15:45:00,169.66,169.82,169.55,169.72,436424.0,168.6544,168.8135,168.5451,168.7141,436424.0
2024-04-16 15:50:00,169.72,169.94,169.49,169.81,928124.0,168.7141,168.9328,168.4854,168.8035,928124.0
2024-04-16 15:55:00,169.81,169.84,169.28,169.34,1907883.0,168.8035,168.8334,168.2767,168.3363,1907883.0
2024-04-17 09:30:00,169.56,170.15,169.31,170.1,1593368.0,168.555,169.1415,168.3065,169.0918,1593368.0
2024-04-17 09:35:00,170.13,170.65,170.06,170.17,900631.0,169.1216,169.6386,169.0521,169.1614,900631.0
2024-04-17 09:40:00,170.16,170.28,169.83,170.21,713954.0,169.1515,169.2708,168.8234,169.2012,713954.0
2024-04-17 09:45:00,170.21,170.45,170.04,170.44,531877.0,169.2012,169.4397,169.0322,169.4298,531877.0
2024-04-17 09:50:00,170.44,170.49,169.87,169.98,531862.0,169.4298,169.4795,168.8632,168.9725,531862.0
2024-04-17 09:55:00,169.97,170.0,169.63,169.84,537016.0,168.9626,168.9924,168.6246,168.8334,537016.0
2024-04-17 10:00:00,169.84,169.96,169.58,169.66,518054.0,168.8334,168.9527,168.5749,168.6544,518054.0
2024-04-17 10:05:00,169.66,170.02,169.66,170.0,487051.0,168.6544,169.0123,168.6544,168.9924,487051.0
2024-04-17 10:10:00,170.01,170.25,169.84,170.19,502419.0,169.0024,169.2409,168.8334,169.1813,502419.0
2024-04-17 10:15:00,170.19,170.37,170.12,170.33,534620.0,169.1813,169.3602,169.1117,169.3205,534620.0
2024-04-17 10:20:00,170.33,170.46,170.08,170.46,553388.0,169.3205,169.4497,169.0719,169.4497,553388.0
2024-04-17 10:25:00,170.46,170.63,170.39,170.46,568166.0,169.4497,169.6187,169.3801,169.4497,568166.0
2024-04-17 10:30:00,170.45,170.48,170.11,170.14,370670.0,169.4397,169.4696,169.1018,169.1316,370670.0
2024-04-17 10:35:00,170.15,170.28,169.88,170.0,476804.0,169.1415,169.2708,168.8731,168.9924,476804.0
2024-04-17 10:40:00,170.0,170.1,169.9,170.0,357279.0,168.9924,169.0918,168.893,168.9924,357279.0
2024-04-17 10:45:00,170.01,170.3,169.92,170.28,392242.0,169.0024,169.2906,168.9129,169.2708,392242.0
2024-04-17 10:50:00,170.28,170.34,169.6,169.7,657407.0,169.2708,169.3304,168.5948,168.6942,657407.0
2024-04-17 10:55:00,169.7,169.94,169.7,169.85,357865.0,168.6942,168.9328,168.6942,168.8433,357865.0
2024-04-17 11:00:00,169.84,170.14,169.81,170.07,364880.0,168.8334,169.1316,168.8035,169.062,364880.0
2024-04-17 11:05:00,170.07,170.07,169.62,169.7,358677.0,169.062,169.062,168.6147,168.6942,358677.0
2024-04-17 11:10:00,169.71,169.76,169.26,169.36,464765.0,168.7041,168.7538,168.2568,168.3562,464765.0
2024-04-17 11:15:00,169.36,169.51,169.29,169.31,390210.0,168.3562,168.5053,168.2866,168.3065,390210.0
2024-04-17 11:20:00,169.31,169.48,169.22,169.43,415837.0,168.3065,168.4755,168.217,168.4258,415837.0
2024-04-17 11:25:00,169.42,169.6,169.21,169.21,357045.0,168.4159,168.5948,168.2071,168.2071,357045.0
2024-04-17 11:30:00,169.22,169.29,168.87,169.01,622990.0,168.217,168.2866,167.8691,168.0083,622990.0
2024-04-17 11:35:00,169.0,169.15,168.89,169.12,340325.0,167.9983,168.1475,167.889,168.1176,340325.0
2024-04-17 11:40:00,169.13,169.36,169.1,169.35,312907.0,168.1276,168.3562,168.0977,168.3463,312907.0
2024-04-17 11:45:00,169.35,169.36,168.88,168.96,411503.0,168.3463,168.3562,167.8791,167.9586,411503.0
2024-04-17 11:50:00,168.96,169.11,168.93,169.08,298686.0,167.9586,168.1077,167.9288,168.0779,298686.0
2024-04-17 11:55:00,169.08,169.08,168.9,168.93,278687.0,168.0779,168.0779,167.8989,167.9288,278687.0
2024-04-17 12:00:00,168.93,168.96,168.77,168.8,344875.0,167.9288,167.9586,167.7697,167.7995,344875.0
2024-04-17 12:05:00,168.81,168.85,168.63,168.7,291964.0,167.8095,167.8492,167.6305,167.7001,291964.0
2024-04-17 12:10:00,168.71,168.97,168.71,168.96,380744.0,167.7101,167.9685,167.7101,167.9586,380744.0
2024-04-17 12:15:00,168.96,169.05,168.82,168.89,297450.0,167.9586,168.048,167.8194,167.889,297450.0
2024-04-17 12:20:00,168.89,168.99,168.6,168.68,514080.0,167.889,167.9884,167.6007,167.6802,514080.0
2024-04-17 12:25:00,168.68,168.85,168.64,168.7,327059.0,167.6802,167.8492,167.6405,167.7001,327059.0
2024-04-17 12:30:00,168.7,168.72,168.5,168.61,281243.0,167.7001,167.72,167.5013,167.6107,281243.0
2024-04-17 12:35:00,168.62,168.66,168.4,168.41,345137.0,167.6206,167.6604,167.4019,167.4118,345137.0
2024-04-17 12:40:00,168.41,168.49,168.16,168.18,480658.0,167.4118,167.4914,167.1633,167.1832,480658.0
2024-04-17 12:45:00,168.18,168.48,168.07,168.46,455483.0,167.1832,167.4814,167.0739,167.4615,455483.0
2024-04-17 12:50:00,168.46,168.54,168.28,168.49,275546.0,167.4615,167.5411,167.2826,167.4914,275546.0
2024-04-17 12:55:00,168.49,168.49,168.34,168.35,212589.0,167.4914,167.4914,167.3423,167.3522,212589.0
2024-04-17 13:00:00,168.36,168.56,168.3,168.5,290708.0,167.3621,167.561,167.3025,167.5013,290708.0
2024-04-17 13:05:00,168.5,168.75,168.43,168.75,311405.0,167.5013,167.7498,167.4317,167.7498,311405.0
2024-04-17 13:10:00,168.74,168.8,168.62,168.75,226671.0,167.7399,167.7995,167.6206,167.7498,226671.0
2024-04-17 13:15:00,168.75,168.97,168.74,168.77,416068.0,167.7498,167.9685,167.7399,167.7697,416068.0
2024-04-17 13:20:00,168.78,168.84,168.69,168.72,231323.0,167.7796,167.8393,167.6902,167.72,231323.0
2024-04-17 13:25:00,168.73,168.83,168.59,168.82,230953.0,167.7299,167.8294,167.5908,167.8194,230953.0
2024-04-17 13:30:00,168.83,169.0,168.74,168.79,288167.0,167.8294,167.9983,167.7399,167.7896,288167.0
2024-04-17 13:35:00,168.8,168.94,168.73,168.82,231398.0,167.7995,167.9387,167.7299,167.8194,231398.0
2024-04-17 13:40:00,168.82,168.91,168.6,168.71,219523.0,167.8194,167.9089,167.6007,167.7101,219523.0
2024-04-17 13:45:00,168.71,168.77,168.51,168.77,195321.0,167.7101,167.7697,167.5112,167.7697,195321.0
2024-04-17 13:50:00,168.77,168.94,168.58,168.89,269550.0,167.7697,167.9387,167.5808,167.889,269550.0
2024-04-17 13:55:00,168.87,168.99,168.83,168.92,245334.0,167.8691,167.9884,167.8294,167.9188,245334.0
2024-04-17 14:00:00,168.94,168.96,168.77,168.89,230985.0,167.9387,167.9586,167.7697,167.889,230985.0
2024-04-17 14:05:00,168.89,168.89,168.71,168.76,235739.0,167.889,167.889,167.7101,167.7598,235739.0
2024-04-17 14:10:00,168.76,168.78,168.55,168.61,228767.0,167.7598,167.7796,167.551,167.6107,228767.0
2024-04-17 14:15:00,168.62,168.82,168.53,168.74,196760.0,167.6206,167.8194,167.5311,167.7399,196760.0
2024-04-17 14:20:00,168.74,168.75,168.53,168.62,236362.0,167.7399,167.7498,167.5311,167.6206,236362.0
2024-04-17 14:25:00,168.6,168.77,168.56,168.61,194657.0,167.6007,167.7697,167.561,167.6107,194657.0
2024-04-17 14:30:00,168.62,168.71,168.48,168.55,196805.0,167.6206,167.7101,167.4814,167.551,196805.0
2024-04-17 14:35:00,168.55,168.6,168.33,168.56,242870.0,167.551,167.6007,167.3323,167.561,242870.0
2024-04-17 14:40:00,168.56,169.15,168.56,169.11,416096.0,167.561,168.1475,167.561,168.1077,416096.0
2024-04-17 14:45:00,169.1,169.18,168.86,168.89,320709.0,168.0977,168.1773,167.8592,167.889,320709.0
2024-04-17 14:50:00,168.88,169.0,168.36,168.45,305401.0,167.8791,167.9983,167.3621,167.4516,305401.0
2024-04-17 14:55:00,168.43,168.51,168.26,168.33,345599.0,167.4317,167.5112,167.2627,167.3323,345599.0
2024-04-17 15:00:00,168.32,168.32,168.14,168.16,329671.0,167.3224,167.3224,167.1434,167.1633,329671.0
2024-04-17 15:05:00,168.16,168.27,168.11,168.17,284524.0,167.1633,167.2727,167.1136,167.1733,284524.0
2024-04-17 15:10:00,168.17,168.21,168.03,168.12,286528.0,167.1733,167.213,167.0341,167.1236,286528.0
2024-04-17 15:15:00,168.12,168.37,168.11,168.19,331744.0,167.1236,167.3721,167.1136,167.1931,331744.0
2024-04-17 15:20:00,168.2,168.29,168.14,168.24,260279.0,167.2031,167.2926,167.1434,167.2428,260279.0
2024-04-17 15:25:00,168.24,168.3,168.02,168.09,314633.0,167.2428,167.3025,167.0242,167.0937,314633.0
2024-04-17 15:30:00,168.09,168.27,168.06,168.24,302813.0,167.0937,167.2727,167.0639,167.2428,302813.0
2024-04-17 15:35:00,168.24,168.29,168.08,168.15,282636.0,167.2428,167.2926,167.0838,167.1534,282636.0
2024-04-17 15:40:00,168.15,168.28,168.03,168.25,419552.0,167.1534,167.2826,167.0341,167.2528,419552.0
2024-04-17 15:45:00,168.25,168.49,168.22,168.38,638595.0,167.2528,167.4914,167.223,167.382,638595.0
2024-04-17 15:50:00,168.38,168.55,168.16,168.48,711560.0,167.382,167.551,167.1633,167.4814,711560.0
2024-04-17 15:55:00,168.47,168.48,168.0,168.0,1611040.0,167.4715,167.4814,167.0043,167.0043,1611040.0
2024-04-18 09:30:00,168.07,168.64,167.94,168.63,1215413.0,167.0739,167.6405,166.9446,167.6305,1215413.0
2024-04-18 09:35:00,168.62,168.63,167.55,167.9,967680.0,167.6206,167.6305,166.5569,166.9049,967680.0
2024-04-18 09:40:00,167.9,168.6,167.88,168.24,742770.0,166.9049,167.6007,166.885,167.2428,742770.0
2024-04-18 09:45:00,168.24,168.46,168.08,168.08,702259.0,167.2428,167.4615,167.0838,167.0838,702259.0
2024-04-18 09:50:00,168.09,168.17,167.88,168.03,395614.0,167.0937,167.1733,166.885,167.0341,395614.0
2024-04-18 09:55:00,168.03,168.1,167.61,167.7,574597.0,167.0341,167.1037,166.6166,166.706,574597.0
2024-04-18 10:00:00,167.7,167.84,167.33,167.46,785859.0,166.706,166.8452,166.3382,166.4675,785859.0
2024-04-18 10:05:00,167.47,167.75,167.44,167.69,502311.0,166.4774,166.7558,166.4476,166.6961,502311.0
2024-04-18 10:10:00,167.67,167.77,167.5,167.62,368660.0,166.6762,166.7756,166.5072,166.6265,368660.0
2024-04-18 10:15:00,167.62,167.9,167.54,167.88,446110.0,166.6265,166.9049,166.547,166.885,446110.0
2024-04-18 10:20:00,167.87,167.98,167.78,167.88,330066.0,166.875,166.9844,166.7856,166.885,330066.0
2024-04-18 10:25:00,167.86,168.15,167.84,168.04,485404.0,166.8651,167.1534,166.8452,167.044,485404.0
2024-04-18 10:30:00,168.04,168.13,167.95,168.11,303170.0,167.044,167.1335,166.9546,167.1136,303170.0
2024-04-18 10:35:00,168.11,168.28,167.86,167.93,463164.0,167.1136,167.2826,166.8651,166.9347,463164.0
2024-04-18 10:40:00,167.93,168.21,167.93,168.18,312446.0,166.9347,167.213,166.9347,167.1832,312446.0
2024-04-18 10:45:00,168.19,168.24,167.93,168.03,384913.0,167.1931,167.2428,166.9347,167.0341,384913.0
2024-04-18 10:50:00,168.03,168.12,167.96,168.03,306386.0,167.0341,167.1236,166.9645,167.0341,306386.0
2024-04-18 10:55:00,168.05,168.18,168.04,168.16,396844.0,167.054,167.1832,167.044,167.1633,396844.0
2024-04-18 11:00:00,168.16,168.24,168.01,168.1,274617.0,167.1633,167.2428,167.0142,167.1037,274617.0
2024-04-18 11:05:00,168.1,168.25,168.04,168.14,210174.0,167.1037,167.2528,167.044,167.1434,210174.0
2024-04-18 11:10:00,168.15,168.23,168.04,168.17,271276.0,167.1534,167.2329,167.044,167.1733,271276.0
2024-04-18 11:15:00,168.17,168.2,168.08,168.1,196255.0,167.1733,167.2031,167.0838,167.1037,196255.0
2024-04-18 11:20:00,168.12,168.2,168.08,168.15,229863.0,167.1236,167.2031,167.0838,167.1534,229863.0
2024-04-18 11:25:00,168.15,168.2,167.98,167.99,354740.0,167.1534,167.2031,166.9844,166.9943,354740.0
2024-04-18 11:30:00,168.0,168.02,167.78,167.89,367670.0,167.0043,167.0242,166.7856,166.8949,367670.0
2024-04-18 11:35:00,167.89,167.95,167.8,167.85,207602.0,166.8949,166.9546,166.8055,166.8552,207602.0
2024-04-18 11:40:00,167.85,167.9,167.78,167.84,233716.0,166.8552,166.9049,166.7856,166.8452,233716.0
2024-04-18 11:45:00,167.84,167.89,167.8,167.87,227080.0,166.8452,166.8949,166.8055,166.875,227080.0
2024-04-18 11:50:00,167.87,167.96,167.84,167.91,221356.0,166.875,166.9645,166.8452,166.9148,221356.0
2024-04-18 11:55:00,167.9,167.94,167.82,167.84,217010.0,166.9049,166.9446,166.8253,166.8452,217010.0
2024-04-18 12:00:00,167.84,167.96,167.8,167.84,228257.0,166.8452,166.9645,166.8055,166.8452,228257.0
2024-04-18 12:05:00,167.84,167.86,167.66,167.73,306373.0,166.8452,166.8651,166.6663,166.7359,306373.0
2024-04-18 12:10:00,167.74,167.77,167.59,167.63,245877.0,166.7458,166.7756,166.5967,166.6365,245877.0
2024-04-18 12:15:00,167.62,167.65,167.55,167.61,208540.0,166.6265,166.6563,166.5569,166.6166,208540.0
2024-04-18 12:20:00,167.61,167.62,167.52,167.55,173300.0,166.6166,166.6265,166.5271,166.5569,173300.0
2024-04-18 12:25:00,167.54,167.57,167.4,167.56,344652.0,166.547,166.5768,166.4078,166.5669,344652.0
2024-04-18 12:30:00,167.56,167.7,167.43,167.45,342442.0,166.5669,166.706,166.4376,166.4575,342442.0
2024-04-18 12:35:00,167.46,167.69,167.45,167.61,243424.0,166.4675,166.6961,166.4575,166.6166,243424.0
2024-04-18 12:40:00,167.62,167.63,167.38,167.44,207759.0,166.6265,166.6365,166.3879,166.4476,207759.0
2024-04-18 12:45:00,167.44,167.45,166.79,166.94,863368.0,166.4476,166.4575,165.8014,165.9506,863368.0
2024-04-18 12:50:00,166.93,167.01,166.8,166.9,454624.0,165.9406,166.0201,165.8114,165.9108,454624.0
2024-04-18 12:55:00,166.9,166.99,166.74,166.81,430393.0,165.9108,166.0003,165.7517,165.8213,430393.0
2024-04-18 13:00:00,166.8,167.12,166.79,167.02,336364.0,165.8114,166.1295,165.8014,166.0301,336364.0
2024-04-18 13:05:00,167.02,167.09,166.91,167.04,306767.0,166.0301,166.0997,165.9207,166.05,306767.0
2024-04-18 13:10:00,167.03,167.04,166.77,166.91,285396.0,166.04,166.05,165.7816,165.9207,285396.0
2024-04-18 13:15:00,166.9,166.99,166.68,166.9,413055.0,165.9108,166.0003,165.6921,165.9108,413055.0
2024-04-18 13:20:00,166.9,166.97,166.63,166.65,352294.0,165.9108,165.9804,165.6424,165.6623,352294.0
2024-04-18 13:25:00,166.65,167.03,166.63,166.98,417908.0,165.6623,166.04,165.6424,165.9903,417908.0
2024-04-18 13:30:00,166.99,167.1,166.85,166.9,263080.0,166.0003,166.1096,165.8611,165.9108,263080.0
2024-04-18 13:35:00,166.9,166.94,166.76,166.82,233420.0,165.9108,165.9506,165.7716,165.8313,233420.0
2024-04-18 13:40:00,166.83,166.86,166.63,166.75,301404.0,165.8412,165.871,165.6424,165.7617,301404.0
2024-04-18 13:45:00,166.74,166.81,166.68,166.72,222126.0,165.7517,165.8213,165.6921,165.7319,222126.0
2024-04-18 13:50:00,166.72,166.81,166.55,166.8,350784.0,165.7319,165.8213,165.5629,165.8114,350784.0
2024-04-18 13:55:00,166.8,166.91,166.72,166.84,218805.0,165.8114,165.9207,165.7319,165.8511,218805.0
2024-04-18 14:00:00,166.84,166.93,166.78,166.85,211745.0,165.8511,165.9406,165.7915,165.8611,211745.0
2024-04-18 14:05:00,166.84,166.87,166.66,166.72,228073.0,165.8511,165.881,165.6722,165.7319,228073.0
2024-04-18 14:10:00,166.72,166.89,166.63,166.81,288189.0,165.7319,165.9008,165.6424,165.8213,288189.0
2024-04-18 14:15:00,166.81,167.11,166.81,166.99,259724.0,165.8213,166.1195,165.8213,166.0003,259724.0
2024-04-18 14:20:00,167.0,167.05,166.88,166.93,396797.0,166.0102,166.0599,165.8909,165.9406,396797.0
2024-04-18 14:25:00,166.93,167.07,166.77,166.86,386519.0,165.9406,166.0798,165.7816,165.871,386519.0
2024-04-18 14:30:00,166.87,166.9,166.64,166.66,232511.0,165.881,165.9108,165.6523,165.6722,232511.0
2024-04-18 14:35:00,166.66,166.82,166.65,166.76,219750.0,165.6722,165.8313,165.6623,165.7716,219750.0
2024-04-18 14:40:00,166.74,166.96,166.73,166.92,221693.0,165.7517,165.9704,165.7418,165.9307,221693.0
2024-04-18 14:45:00,166.92,166.98,166.81,166.97,215950.0,165.9307,165.9903,165.8213,165.9804,215950.0
2024-04-18 14:50:00,166.97,166.97,166.8,166.83,215087.0,165.9804,165.9804,165.8114,165.8412,215087.0
2024-04-18 14:55:00,166.82,166.84,166.67,166.74,208027.0,165.8313,165.8511,165.6822,165.7517,208027.0
2024-04-18 15:00:00,166.73,167.09,166.72,167.06,263248.0,165.7418,166.0997,165.7319,166.0698,263248.0
2024-04-18 15:05:00,167.06,167.22,166.97,167.03,285509.0,166.0698,166.2289,165.9804,166.04,285509.0
2024-04-18 15:10:00,167.03,167.26,167.01,167.06,412507.0,166.04,166.2687,166.0201,166.0698,412507.0
2024-04-18 15:15:00,167.07,167.13,166.93,167.04,258603.0,166.0798,166.1394,165.9406,166.05,258603.0
2024-04-18 15:20:00,167.05,167.14,166.94,167.03,267594.0,166.0599,166.1494,165.9506,166.04,267594.0
2024-04-18 15:25:00,167.04,167.14,166.9,167.1,241868.0,166.05,166.1494,165.9108,166.1096,241868.0
2024-04-18 15:30:00,167.1,167.2,167.03,167.16,282442.0,166.1096,166.209,166.04,166.1692,282442.0
2024-04-18 15:35:00,167.15,167.24,167.05,167.06,355887.0,166.1593,166.2488,166.0599,166.0698,355887.0
2024-04-18 15:40:00,167.07,167.22,167.06,167.2,327444.0,166.0798,166.2289,166.0698,166.209,327444.0
2024-04-18 15:45:00,167.19,167.27,167.09,167.17,440802.0,166.1991,166.2786,166.0997,166.1792,440802.0
2024-04-18 15:50:00,167.17,167.38,166.83,166.88,726092.0,166.1792,166.3879,165.8412,165.8909,726092.0
2024-04-18 15:55:00,166.89,167.19,166.77,167.03,1395689.0,165.9008,166.1991,165.7816,166.04,1395689.0
2024-04-19 09:30:00,166.24,166.4,165.62,165.78,4563812.0,165.2547,165.4138,164.6384,164.7974,4563812.0
2024-04-19 09:35:00,165.78,166.05,165.71,165.89,559210.0,164.7974,165.0658,164.7278,164.9068,559210.0
2024-04-19 09:40:00,165.88,166.19,165.85,166.05,590820.0,164.8968,165.205,164.867,165.0658,590820.0
2024-04-19 09:45:00,166.05,166.06,165.31,165.42,1027932.0,165.0658,165.0758,164.3302,164.4396,1027932.0
2024-04-19 09:50:00,165.42,165.6,165.22,165.35,850868.0,164.4396,164.6185,164.2407,164.37,850868.0
2024-04-19 09:55:00,165.35,165.49,165.23,165.37,636418.0,164.37,164.5091,164.2507,164.3899,636418.0
2024-04-19 10:00:00,165.37,165.48,165.2,165.37,582324.0,164.3899,164.4992,164.2209,164.3899,582324.0
2024-04-19 10:05:00,165.36,165.45,165.21,165.43,511840.0,164.3799,164.4694,164.2308,164.4495,511840.0
2024-04-19 10:10:00,165.43,165.55,165.25,165.31,696475.0,164.4495,164.5688,164.2706,164.3302,696475.0
2024-04-19 10:15:00,165.34,165.48,165.15,165.2,609364.0,164.36,164.4992,164.1712,164.2209,609364.0
2024-04-19 10:20:00,165.19,165.23,164.82,164.95,982291.0,164.2109,164.2507,163.8431,163.9723,982291.0
2024-04-19 10:25:00,164.95,165.28,164.91,165.27,646193.0,163.9723,164.3004,163.9326,164.2905,646193.0
2024-04-19 10:30:00,165.26,165.48,165.22,165.47,560672.0,164.2805,164.4992,164.2407,164.4893,560672.0
2024-04-19 10:35:00,165.45,165.49,165.16,165.21,465228.0,164.4694,164.5091,164.1811,164.2308,465228.0
2024-04-19 10:40:00,165.21,165.34,165.08,165.28,461746.0,164.2308,164.36,164.1016,164.3004,461746.0
2024-04-19 10:45:00,165.29,165.45,165.24,165.35,449455.0,164.3103,164.4694,164.2606,164.37,449455.0
2024-04-19 10:50:00,165.35,165.66,165.34,165.65,543063.0,164.37,164.6781,164.36,164.6682,543063.0
2024-04-19 10:55:00,165.63,165.66,165.49,165.61,411379.0,164.6483,164.6781,164.5091,164.6284,411379.0
2024-04-19 11:00:00,165.56,165.61,165.27,165.31,484269.0,164.5787,164.6284,164.2905,164.3302,484269.0
2024-04-19 11:05:00,165.32,165.39,165.24,165.33,349750.0,164.3402,164.4097,164.2606,164.3501,349750.0
2024-04-19 11:10:00,165.34,165.53,165.24,165.32,300531.0,164.36,164.5489,164.2606,164.3402,300531.0
2024-04-19 11:15:00,165.32,165.33,165.01,165.03,397091.0,164.3402,164.3501,164.032,164.0519,397091.0
2024-04-19 11:20:00,165.03,165.15,164.91,165.06,327344.0,164.0519,164.1712,163.9326,164.0817,327344.0
2024-04-19 11:25:00,165.06,165.15,164.86,164.99,476140.0,164.0817,164.1712,163.8829,164.0121,476140.0
2024-04-19 11:30:00,164.98,165.14,164.97,165.05,259306.0,164.0022,164.1612,163.9922,164.0718,259306.0
2024-04-19 11:35:00,165.06,165.15,164.93,165.09,285174.0,164.0817,164.1712,163.9525,164.1115,285174.0
2024-04-19 11:40:00,165.09,165.16,164.94,164.98,275417.0,164.1115,164.1811,163.9624,164.0022,275417.0
2024-04-19 11:45:00,164.99,165.05,164.88,164.9,365741.0,164.0121,164.0718,163.9028,163.9226,365741.0
2024-04-19 11:50:00,164.9,165.0,164.64,164.65,516658.0,163.9226,164.0221,163.6642,163.6741,516658.0
2024-04-19 11:55:00,164.65,164.72,164.35,164.38,867308.0,163.6741,163.7437,163.3759,163.4057,867308.0
2024-04-19 12:00:00,164.37,164.75,164.36,164.72,375518.0,163.3958,163.7735,163.3858,163.7437,375518.0
2024-04-19 12:05:00,164.72,164.78,164.43,164.59,415514.0,163.7437,163.8034,163.4554,163.6145,415514.0
2024-04-19 12:10:00,164.59,164.61,164.26,164.31,349390.0,163.6145,163.6344,163.2864,163.3361,349390.0
2024-04-19 12:15:00,164.32,164.33,164.07,164.12,674092.0,163.3461,163.356,163.0976,163.1473,674092.0
2024-04-19 12:20:00,164.13,164.38,164.1,164.31,431241.0,163.1572,163.4057,163.1274,163.3361,431241.0
2024-04-19 12:25:00,164.32,164.45,164.27,164.36,400966.0,163.3461,163.4753,163.2964,163.3858,400966.0
2024-04-19 12:30:00,164.37,164.43,164.18,164.26,366650.0,163.3958,163.4554,163.2069,163.2864,366650.0
2024-04-19 12:35:00,164.26,164.36,164.24,164.28,227555.0,163.2864,163.3858,163.2666,163.3063,227555.0
2024-04-19 12:40:00,164.27,164.55,164.18,164.49,561914.0,163.2964,163.5747,163.2069,163.5151,561914.0
2024-04-19 12:45:00,164.48,164.88,164.46,164.85,697473.0,163.5051,163.9028,163.4853,163.8729,697473.0
2024-04-19 12:50:00,164.84,165.3,164.84,164.88,893101.0,163.863,164.3203,163.863,163.9028,893101.0
2024-04-19 12:55:00,164.89,165.22,164.88,165.21,394188.0,163.9127,164.2407,163.9028,164.2308,394188.0
2024-04-19 13:00:00,165.2,165.29,165.03,165.17,444247.0,164.2209,164.3103,164.0519,164.191,444247.0
2024-04-19 13:05:00,165.17,165.22,164.99,165.08,319834.0,164.191,164.2407,164.0121,164.1016,319834.0
2024-04-19 13:10:00,165.07,165.18,165.01,165.05,268887.0,164.0916,164.201,164.032,164.0718,268887.0
2024-04-19 13:15:00,165.05,165.21,164.96,165.09,316914.0,164.0718,164.2308,163.9823,164.1115,316914.0
2024-04-19 13:20:00,165.1,165.13,164.97,165.03,218318.0,164.1215,164.1513,163.9922,164.0519,218318.0
2024-04-19 13:25:00,165.03,165.16,164.84,164.92,364766.0,164.0519,164.1811,163.863,163.9425,364766.0
2024-04-19 13:30:00,164.9,165.11,164.9,164.97,299852.0,163.9226,164.1314,163.9226,163.9922,299852.0
2024-04-19 13:35:00,164.97,165.06,164.91,164.95,237751.0,163.9922,164.0817,163.9326,163.9723,237751.0
2024-04-19 13:40:00,164.96,165.09,164.96,164.99,220811.0,163.9823,164.1115,163.9823,164.0121,220811.0
2024-04-19 13:45:00,164.99,165.17,164.98,165.16,290541.0,164.0121,164.191,164.0022,164.1811,290541.0
2024-04-19 13:50:00,165.16,165.42,165.13,165.37,476918.0,164.1811,164.4396,164.1513,164.3899,476918.0
2024-04-19 13:55:00,165.37,165.5,165.04,165.25,394658.0,164.3899,164.5191,164.0618,164.2706,394658.0
2024-04-19 14:00:00,165.25,165.3,165.09,165.25,336083.0,164.2706,164.3203,164.1115,164.2706,336083.0
2024-04-19 14:05:00,165.25,165.5,165.24,165.43,413276.0,164.2706,164.5191,164.2606,164.4495,413276.0
2024-04-19 14:10:00,165.43,165.67,165.43,165.64,329857.0,164.4495,164.6881,164.4495,164.6583,329857.0
2024-04-19 14:15:00,165.63,165.66,165.33,165.38,465467.0,164.6483,164.6781,164.3501,164.3998,465467.0
2024-04-19 14:20:00,165.38,165.42,165.16,165.24,335230.0,164.3998,164.4396,164.1811,164.2606,335230.0
2024-04-19 14:25:00,165.24,165.26,165.01,165.04,338238.0,164.2606,164.2805,164.032,164.0618,338238.0
2024-04-19 14:30:00,165.02,165.15,165.01,165.02,321599.0,164.0419,164.1712,164.032,164.0419,321599.0
2024-04-19 14:35:00,165.02,165.08,164.86,164.88,426782.0,164.0419,164.1016,163.8829,163.9028,426782.0
2024-04-19 14:40:00,164.88,164.9,164.52,164.69,664492.0,163.9028,163.9226,163.5449,163.7139,664492.0
2024-04-19 14:45:00,164.69,164.98,164.62,164.89,455381.0,163.7139,164.0022,163.6443,163.9127,455381.0
2024-04-19 14:50:00,164.88,164.93,164.7,164.87,323029.0,163.9028,163.9525,163.7238,163.8928,323029.0
2024-04-19 14:55:00,164.86,165.02,164.81,164.97,371741.0,163.8829,164.0419,163.8332,163.9922,371741.0
2024-04-19 15:00:00,164.96,165.11,164.9,164.97,336154.0,163.9823,164.1314,163.9226,163.9922,336154.0
2024-04-19 15:05:00,164.96,165.15,164.82,165.09,409087.0,163.9823,164.1712,163.8431,164.1115,409087.0
2024-04-19 15:10:00,165.08,165.23,165.01,165.06,416906.0,164.1016,164.2507,164.032,164.0817,416906.0
2024-04-19 15:15:00,165.06,165.07,164.86,164.95,504423.0,164.0817,164.0916,163.8829,163.9723,504423.0
2024-04-19 15:20:00,164.94,165.15,164.93,165.09,391684.0,163.9624,164.1712,163.9525,164.1115,391684.0
2024-04-19 15:25:00,165.08,165.24,165.03,165.17,418085.0,164.1016,164.2606,164.0519,164.191,418085.0
2024-04-19 15:30:00,165.16,165.2,165.02,165.08,479388.0,164.1811,164.2209,164.0419,164.1016,479388.0
2024-04-19 15:35:00,165.1,165.2,164.81,165.12,684560.0,164.1215,164.2209,163.8332,164.1413,684560.0
2024-04-19 15:40:00,165.12,165.13,164.79,165.01,838296.0,164.1413,164.1513,163.8133,164.032,838296.0
2024-04-19 15:45:00,165.01,165.16,164.9,165.11,727603.0,164.032,164.1811,163.9226,164.1314,727603.0
2024-04-19 15:50:00,165.07,165.15,164.81,165.08,1117701.0,164.0916,164.1712,163.8332,164.1016,1117701.0
2024-04-19 15:55:00,165.08,165.09,164.89,164.93,2333698.0,164.1016,164.1115,163.9127,163.9525,2333698.0
2024-04-22 09:30:00,165.57,165.98,165.32,165.96,1640189.0,164.5887,164.9962,164.3402,164.9764,1640189.0
2024-04-22 09:35:00,165.97,166.23,165.81,165.95,788372.0,164.9863,165.2448,164.8272,164.9664,788372.0
2024-04-22 09:40:00,165.95,165.99,165.46,165.56,744012.0,164.9664,165.0062,164.4793,164.5787,744012.0
2024-04-22 09:45:00,165.56,165.75,165.41,165.7,608648.0,164.5787,164.7676,164.4296,164.7179,608648.0
2024-04-22 09:50:00,165.71,165.77,165.53,165.63,450477.0,164.7278,164.7875,164.5489,164.6483,450477.0
2024-04-22 09:55:00,165.61,165.98,165.56,165.84,662257.0,164.6284,164.9962,164.5787,164.8571,662257.0
2024-04-22 10:00:00,165.84,166.03,165.51,165.55,577659.0,164.8571,165.0459,164.529,164.5688,577659.0
2024-04-22 10:05:00,165.55,165.85,165.44,165.57,458340.0,164.5688,164.867,164.4594,164.5887,458340.0
2024-04-22 10:10:00,165.57,165.61,165.47,165.52,371649.0,164.5887,164.6284,164.4893,164.539,371649.0
2024-04-22 10:15:00,165.53,165.61,165.44,165.46,343747.0,164.5489,164.6284,164.4594,164.4793,343747.0
2024-04-22 10:20:00,165.45,165.53,165.22,165.47,522525.0,164.4694,164.5489,164.2407,164.4893,522525.0
2024-04-22 10:25:00,165.46,165.56,165.28,165.37,398571.0,164.4793,164.5787,164.3004,164.3899,398571.0
2024-04-22 10:30:00,165.37,165.49,165.35,165.48,261182.0,164.3899,164.5091,164.37,164.4992,261182.0
2024-04-22 10:35:00,165.48,165.5,165.3,165.47,303521.0,164.4992,164.5191,164.3203,164.4893,303521.0
2024-04-22 10:40:00,165.47,165.54,165.33,165.52,267785.0,164.4893,164.5588,164.3501,164.539,267785.0
2024-04-22 10:45:00,165.52,165.54,165.31,165.38,231363.0,164.539,164.5588,164.3302,164.3998,231363.0
2024-04-22 10:50:00,165.38,165.39,165.13,165.2,376446.0,164.3998,164.4097,164.1513,164.2209,376446.0
2024-04-22 10:55:00,165.2,165.24,165.1,165.23,239170.0,164.2209,164.2606,164.1215,164.2507,239170.0
2024-04-22 11:00:00,165.22,165.22,164.96,165.12,382201.0,164.2407,164.2407,163.9823,164.1413,382201.0
2024-04-22 11:05:00,165.12,165.24,165.05,165.19,288374.0,164.1413,164.2606,164.0718,164.2109,288374.0
2024-04-22 11:10:00,165.2,165.23,164.85,164.86,461434.0,164.2209,164.2507,163.8729,163.8829,461434.0
2024-04-22 11:15:00,164.86,165.22,164.77,165.05,443843.0,163.8829,164.2407,163.7934,164.0718,443843.0
2024-04-22 11:20:00,165.05,165.28,165.02,165.23,286354.0,164.0718,164.3004,164.0419,164.2507,286354.0
2024-04-22 11:25:00,165.24,165.48,165.23,165.4,347239.0,164.2606,164.4992,164.2507,164.4197,347239.0
2024-04-22 11:30:00,165.4,165.52,165.37,165.48,322571.0,164.4197,164.539,164.3899,164.4992,322571.0
2024-04-22 11:35:00,165.47,165.63,165.44,165.6,293178.0,164.4893,164.6483,164.4594,164.6185,293178.0
2024-04-22 11:40:00,165.6,165.68,165.49,165.53,327353.0,164.6185,164.698,164.5091,164.5489,327353.0
2024-04-22 11:45:00,165.53,165.58,165.46,165.47,207717.0,164.5489,164.5986,164.4793,164.4893,207717.0
2024-04-22 11:50:00,165.46,165.66,165.44,165.66,287604.0,164.4793,164.6781,164.4594,164.6781,287604.0
2024-04-22 11:55:00,165.66,165.7,165.59,165.66,250125.0,164.6781,164.7179,164.6086,164.6781,250125.0
2024-04-22 12:00:00,165.66,165.7,165.52,165.61,297875.0,164.6781,164.7179,164.539,164.6284,297875.0
2024-04-22 12:05:00,165.61,165.69,165.53,165.53,262211.0,164.6284,164.708,164.5489,164.5489,262211.0
2024-04-22 12:10:00,165.54,165.65,165.5,165.65,190690.0,164.5588,164.6682,164.5191,164.6682,190690.0
2024-04-22 12:15:00,165.65,165.87,165.63,165.65,420531.0,164.6682,164.8869,164.6483,164.6682,420531.0
2024-04-22 12:20:00,165.65,165.66,165.53,165.62,381454.0,164.6682,164.6781,164.5489,164.6384,381454.0
2024-04-22 12:25:00,165.62,165.7,165.58,165.62,200145.0,164.6384,164.7179,164.5986,164.6384,200145.0
2024-04-22 12:30:00,165.61,165.63,165.43,165.49,243865.0,164.6284,164.6483,164.4495,164.5091,243865.0
2024-04-22 12:35:00,165.49,165.62,165.48,165.59,216517.0,164.5091,164.6384,164.4992,164.6086,216517.0
2024-04-22 12:40:00,165.6,165.66,165.59,165.62,222318.0,164.6185,164.6781,164.6086,164.6384,222318.0
2024-04-22 12:45:00,165.62,165.73,165.6,165.67,187640.0,164.6384,164.7477,164.6185,164.6881,187640.0
2024-04-22 12:50:00,165.67,165.75,165.62,165.72,164540.0,164.6881,164.7676,164.6384,164.7378,164540.0
2024-04-22 12:55:00,165.72,165.84,165.67,165.81,209922.0,164.7378,164.8571,164.6881,164.8272,209922.0
2024-04-22 13:00:00,165.82,165.99,165.8,165.97,248294.0,164.8372,165.0062,164.8173,164.9863,248294.0
2024-04-22 13:05:00,165.98,166.18,165.98,166.08,364666.0,164.9962,165.1951,164.9962,165.0956,364666.0
2024-04-22 13:10:00,166.08,166.17,166.03,166.15,198279.0,165.0956,165.1851,165.0459,165.1652,198279.0
2024-04-22 13:15:00,166.16,166.2,165.94,165.97,253906.0,165.1752,165.2149,164.9565,164.9863,253906.0
2024-04-22 13:20:00,165.97,166.06,165.89,166.03,204029.0,164.9863,165.0758,164.9068,165.0459,204029.0
2024-04-22 13:25:00,166.03,166.29,166.03,166.28,338685.0,165.0459,165.3044,165.0459,165.2945,338685.0
2024-04-22 13:30:00,166.28,166.6,166.27,166.53,418341.0,165.2945,165.6126,165.2845,165.543,418341.0
2024-04-22 13:35:00,166.52,166.66,166.45,166.6,306732.0,165.533,165.6722,165.4635,165.6126,306732.0
2024-04-22 13:40:00,166.59,166.74,166.59,166.62,304028.0,165.6026,165.7517,165.6026,165.6324,304028.0
2024-04-22 13:45:00,166.63,166.95,166.61,166.94,369471.0,165.6424,165.9605,165.6225,165.9506,369471.0
2024-04-22 13:50:00,166.93,167.26,166.89,167.16,535460.0,165.9406,166.2687,165.9008,166.1692,535460.0
2024-04-22 13:55:00,167.16,167.23,166.93,167.19,392792.0,166.1692,166.2388,165.9406,166.1991,392792.0
2024-04-22 14:00:00,167.19,167.25,166.88,166.9,449220.0,166.1991,166.2587,165.8909,165.9108,449220.0
2024-04-22 14:05:00,166.91,167.1,166.91,167.01,226673.0,165.9207,166.1096,165.9207,166.0201,226673.0
2024-04-22 14:10:00,167.02,167.1,166.95,166.95,251779.0,166.0301,166.1096,165.9605,165.9605,251779.0
2024-04-22 14:15:00,166.96,167.02,166.89,166.95,273318.0,165.9704,166.0301,165.9008,165.9605,273318.0
2024-04-22 14:20:00,166.95,167.09,166.92,167.09,263729.0,165.9605,166.0997,165.9307,166.0997,263729.0
2024-04-22 14:25:00,167.09,167.09,166.85,166.86,380236.0,166.0997,166.0997,165.8611,165.871,380236.0
2024-04-22 14:30:00,166.86,167.05,166.84,167.01,284494.0,165.871,166.0599,165.8511,166.0201,284494.0
2024-04-22 14:35:00,167.0,167.04,166.78,166.9,254832.0,166.0102,166.05,165.7915,165.9108,254832.0
2024-04-22 14:40:00,166.9,166.91,166.5,166.52,305056.0,165.9108,165.9207,165.5132,165.533,305056.0
2024-04-22 14:45:00,166.52,166.58,166.41,166.53,301992.0,165.533,165.5927,165.4237,165.543,301992.0
2024-04-22 14:50:00,166.52,166.57,166.25,166.31,392460.0,165.533,165.5827,165.2646,165.3243,392460.0
2024-04-22 14:55:00,166.3,166.63,166.28,166.63,272886.0,165.3143,165.6424,165.2945,165.6424,272886.0
2024-04-22 15:00:00,166.63,166.72,166.54,166.72,212451.0,165.6424,165.7319,165.5529,165.7319,212451.0
2024-04-22 15:05:00,166.72,166.89,166.68,166.78,247758.0,165.7319,165.9008,165.6921,165.7915,247758.0
2024-04-22 15:10:00,166.78,166.87,166.73,166.84,235432.0,165.7915,165.881,165.7418,165.8511,235432.0
2024-04-22 15:15:00,166.84,166.85,166.72,166.78,251224.0,165.8511,165.8611,165.7319,165.7915,251224.0
2024-04-22 15:20:00,166.78,166.8,166.62,166.69,359468.0,165.7915,165.8114,165.6324,165.702,359468.0
2024-04-22 15:25:00,166.7,166.78,166.61,166.66,220351.0,165.712,165.7915,165.6225,165.6722,220351.0
2024-04-22 15:30:00,166.66,166.74,166.41,166.41,342930.0,165.6722,165.7517,165.4237,165.4237,342930.0
2024-04-22 15:35:00,166.42,166.45,166.19,166.24,334218.0,165.4336,165.4635,165.205,165.2547,334218.0
2024-04-22 15:40:00,166.24,166.4,166.23,166.37,265070.0,165.2547,165.4138,165.2448,165.3839,265070.0
2024-04-22 15:45:00,166.37,166.69,166.34,166.56,404773.0,165.3839,165.702,165.3541,165.5728,404773.0
2024-04-22 15:50:00,166.56,166.56,165.79,165.83,969158.0,165.5728,165.5728,164.8074,164.8471,969158.0
2024-04-22 15:55:00,165.83,166.0,165.64,165.87,1844887.0,164.8471,165.0161,164.6583,164.8869,1844887.0
2024-04-23 09:30:00,165.31,165.49,164.95,165.46,1427295.0,164.3302,164.5091,163.9723,164.4793,1427295.0
2024-04-23 09:35:00,165.48,165.78,165.36,165.68,710573.0,164.4992,164.7974,164.3799,164.698,710573.0
2024-04-23 09:40:00,165.69,165.97,165.62,165.67,741084.0,164.708,164.9863,164.6384,164.6881,741084.0
2024-04-23 09:45:00,165.69,166.45,165.69,166.33,779704.0,164.708,165.4635,164.708,165.3442,779704.0
2024-04-23 09:50:00,166.34,166.49,166.16,166.49,467809.0,165.3541,165.5032,165.1752,165.5032,467809.0
2024-04-23 09:55:00,166.49,166.58,166.08,166.16,461313.0,165.5032,165.5927,165.0956,165.1752,461313.0
2024-04-23 10:00:00,166.12,166.36,165.93,166.31,579564.0,165.1354,165.374,164.9465,165.3243,579564.0
2024-04-23 10:05:00,166.3,166.71,166.16,166.44,741832.0,165.3143,165.7219,165.1752,165.4535,741832.0
2024-04-23 10:10:00,166.44,166.53,166.01,166.08,605543.0,165.4535,165.543,165.0261,165.0956,605543.0
2024-04-23 10:15:00,166.08,166.59,166.05,166.45,839386.0,165.0956,165.6026,165.0658,165.4635,839386.0
2024-04-23 10:20:00,166.45,166.52,165.76,165.77,565119.0,165.4635,165.533,164.7775,164.7875,565119.0
2024-04-23 10:25:00,165.77,165.91,165.62,165.82,561310.0,164.7875,164.9267,164.6384,164.8372,561310.0
2024-04-23 10:30:00,165.82,166.22,165.82,166.11,703054.0,164.8372,165.2348,164.8372,165.1255,703054.0
2024-04-23 10:35:00,166.11,166.37,165.96,166.28,475351.0,165.1255,165.3839,164.9764,165.2945,475351.0
2024-04-23 10:40:00,166.28,166.62,166.28,166.55,371141.0,165.2945,165.6324,165.2945,165.5629,371141.0
2024-04-23 10:45:00,166.55,166.56,166.29,166.46,298035.0,165.5629,165.5728,165.3044,165.4734,298035.0
2024-04-23 10:50:00,166.47,166.55,166.31,166.53,237522.0,165.4833,165.5629,165.3243,165.543,237522.0
2024-04-23 10:55:00,166.53,166.63,166.42,166.54,261199.0,165.543,165.6424,165.4336,165.5529,261199.0
2024-04-23 11:00:00,166.55,166.64,166.47,166.49,369834.0,165.5629,165.6523,165.4833,165.5032,369834.0
2024-04-23 11:05:00,166.48,166.62,166.45,166.53,293379.0,165.4933,165.6324,165.4635,165.543,293379.0
2024-04-23 11:10:00,166.53,166.62,166.36,166.51,268394.0,165.543,165.6324,165.374,165.5231,268394.0
2024-04-23 11:15:00,166.52,166.55,166.42,166.54,236497.0,165.533,165.5629,165.4336,165.5529,236497.0
2024-04-23 11:20:00,166.53,166.98,166.48,166.73,603850.0,165.543,165.9903,165.4933,165.7418,603850.0
2024-04-23 11:25:00,166.73,166.74,166.58,166.63,265743.0,165.7418,165.7517,165.5927,165.6424,265743.0
2024-04-23 11:30:00,166.62,166.66,166.32,166.39,333316.0,165.6324,165.6722,165.3342,165.4038,333316.0
2024-04-23 11:35:00,166.39,166.55,166.36,166.54,309074.0,165.4038,165.5629,165.374,165.5529,309074.0
2024-04-23 11:40:00,166.54,166.7,166.47,166.56,288726.0,165.5529,165.712,165.4833,165.5728,288726.0
2024-04-23 11:45:00,166.56,166.57,166.33,166.4,257569.0,165.5728,165.5827,165.3442,165.4138,257569.0
2024-04-23 11:50:00,166.41,166.43,166.24,166.29,279006.0,165.4237,165.4436,165.2547,165.3044,279006.0
2024-04-23 11:55:00,166.3,166.4,166.26,166.36,163573.0,165.3143,165.4138,165.2746,165.374,163573.0
2024-04-23 12:00:00,166.36,166.39,166.19,166.21,263190.0,165.374,165.4038,165.205,165.2249,263190.0
2024-04-23 12:05:00,166.22,166.26,166.09,166.19,274050.0,165.2348,165.2746,165.1056,165.205,274050.0
2024-04-23 12:10:00,166.2,166.22,166.07,166.18,243830.0,165.2149,165.2348,165.0857,165.1951,243830.0
2024-04-23 12:15:00,166.17,166.23,166.1,166.2,255875.0,165.1851,165.2448,165.1155,165.2149,255875.0
2024-04-23 12:20:00,166.2,166.24,166.09,166.16,216424.0,165.2149,165.2547,165.1056,165.1752,216424.0
2024-04-23 12:25:00,166.16,166.27,166.05,166.27,251220.0,165.1752,165.2845,165.0658,165.2845,251220.0
2024-04-23 12:30:00,166.27,166.46,166.26,166.42,230557.0,165.2845,165.4734,165.2746,165.4336,230557.0
2024-04-23 12:35:00,166.42,166.53,166.22,166.3,546175.0,165.4336,165.543,165.2348,165.3143,546175.0
2024-04-23 12:40:00,166.31,166.64,166.27,166.59,374921.0,165.3243,165.6523,165.2845,165.6026,374921.0
2024-04-23 12:45:00,166.6,166.61,166.45,166.53,189658.0,165.6126,165.6225,165.4635,165.543,189658.0
2024-04-23 12:50:00,166.53,166.64,166.5,166.63,183551.0,165.543,165.6523,165.5132,165.6424,183551.0
2024-04-23 12:55:00,166.63,166.64,166.43,166.45,260786.0,165.6424,165.6523,165.4436,165.4635,260786.0
2024-04-23 13:00:00,166.46,166.51,166.35,166.5,173011.0,165.4734,165.5231,165.364,165.5132,173011.0
2024-04-23 13:05:00,166.49,166.63,166.45,166.56,178021.0,165.5032,165.6424,165.4635,165.5728,178021.0
2024-04-23 13:10:00,166.56,166.57,166.17,166.25,243940.0,165.5728,165.5827,165.1851,165.2646,243940.0
2024-04-23 13:15:00,166.26,166.33,166.22,166.29,165850.0,165.2746,165.3442,165.2348,165.3044,165850.0
2024-04-23 13:20:00,166.28,166.42,166.27,166.36,170638.0,165.2945,165.4336,165.2845,165.374,170638.0
2024-04-23 13:25:00,166.37,166.44,166.33,166.39,163094.0,165.3839,165.4535,165.3442,165.4038,163094.0
2024-04-23 13:30:00,166.4,166.43,166.32,166.4,147159.0,165.4138,165.4436,165.3342,165.4138,147159.0
2024-04-23 13:35:00,166.4,166.45,166.34,166.44,127470.0,165.4138,165.4635,165.3541,165.4535,127470.0
2024-04-23 13:40:00,166.44,166.56,166.41,166.51,190164.0,165.4535,165.5728,165.4237,165.5231,190164.0
2024-04-23 13:45:00,166.53,166.65,166.48,166.58,256455.0,165.543,165.6623,165.4933,165.5927,256455.0
2024-04-23 13:50:00,166.57,166.75,166.51,166.74,195503.0,165.5827,165.7617,165.5231,165.7517,195503.0
2024-04-23 13:55:00,166.74,166.77,166.65,166.75,277892.0,165.7517,165.7816,165.6623,165.7617,277892.0
2024-04-23 14:00:00,166.76,166.8,166.7,166.75,186170.0,165.7716,165.8114,165.712,165.7617,186170.0
2024-04-23 14:05:00,166.75,166.84,166.73,166.83,185408.0,165.7617,165.8511,165.7418,165.8412,185408.0
2024-04-23 14:10:00,166.82,166.84,166.67,166.78,208726.0,165.8313,165.8511,165.6822,165.7915,208726.0
2024-04-23 14:15:00,166.78,166.85,166.74,166.78,220344.0,165.7915,165.8611,165.7517,165.7915,220344.0
2024-04-23 14:20:00,166.78,166.85,166.75,166.83,161353.0,165.7915,165.8611,165.7617,165.8412,161353.0
2024-04-23 14:25:00,166.84,166.86,166.75,166.84,181451.0,165.8511,165.871,165.7617,165.8511,181451.0
2024-04-23 14:30:00,166.84,166.86,166.74,166.79,216428.0,165.8511,165.871,165.7517,165.8014,216428.0
2024-04-23 14:35:00,166.79,166.83,166.75,166.78,204022.0,165.8014,165.8412,165.7617,165.7915,204022.0
2024-04-23 14:40:00,166.78,166.86,166.77,166.85,216407.0,165.7915,165.871,165.7816,165.8611,216407.0
2024-04-23 14:45:00,166.84,166.87,166.81,166.84,263019.0,165.8511,165.881,165.8213,165.8511,263019.0
2024-04-23 14:50:00,166.84,166.85,166.66,166.72,251827.0,165.8511,165.8611,165.6722,165.7319,251827.0
2024-04-23 14:55:00,166.71,166.78,166.67,166.78,226101.0,165.7219,165.7915,165.6822,165.7915,226101.0
2024-04-23 15:00:00,166.78,166.79,166.6,166.67,299685.0,165.7915,165.8014,165.6126,165.6822,299685.0
2024-04-23 15:05:00,166.67,166.7,166.5,166.64,219808.0,165.6822,165.712,165.5132,165.6523,219808.0
2024-04-23 15:10:00,166.63,166.87,166.63,166.83,304371.0,165.6424,165.881,165.6424,165.8412,304371.0
2024-04-23 15:15:00,166.83,166.86,166.75,166.82,255460.0,165.8412,165.871,165.7617,165.8313,255460.0
2024-04-23 15:20:00,166.81,166.87,166.77,166.84,252934.0,165.8213,165.881,165.7816,165.8511,252934.0
2024-04-23 15:25:00,166.84,166.86,166.79,166.84,297094.0,165.8511,165.871,165.8014,165.8511,297094.0
2024-04-23 15:30:00,166.84,166.92,166.79,166.83,438250.0,165.8511,165.9307,165.8014,165.8412,438250.0
2024-04-23 15:35:00,166.82,166.88,166.79,166.85,352112.0,165.8313,165.8909,165.8014,165.8611,352112.0
2024-04-23 15:40:00,166.84,166.99,166.79,166.98,499048.0,165.8511,166.0003,165.8014,165.9903,499048.0
2024-04-23 15:45:00,166.97,167.05,166.84,167.05,487250.0,165.9804,166.0599,165.8511,166.0599,487250.0
2024-04-23 15:50:00,167.04,167.05,166.75,166.79,1065206.0,166.05,166.0599,165.7617,165.8014,1065206.0
2024-04-23 15:55:00,166.79,166.98,166.76,166.96,2093122.0,165.8014,165.9903,165.7716,165.9704,2093122.0
2024-04-24 09:30:00,166.46,167.34,166.21,166.56,1554334.0,165.4734,166.3482,165.2249,165.5728,1554334.0
2024-04-24 09:35:00,166.57,167.47,166.54,167.47,745898.0,165.5827,166.4774,165.5529,166.4774,745898.0
2024-04-24 09:40:00,167.45,167.49,167.22,167.31,577147.0,166.4575,166.4973,166.2289,166.3184,577147.0
2024-04-24 09:45:00,167.33,167.55,167.08,167.49,577903.0,166.3382,166.5569,166.0897,166.4973,577903.0
2024-04-24 09:50:00,167.49,167.87,167.36,167.86,573792.0,166.4973,166.875,166.3681,166.8651,573792.0
2024-04-24 09:55:00,167.87,167.93,167.43,167.53,661949.0,166.875,166.9347,166.4376,166.5371,661949.0
2024-04-24 10:00:00,167.54,168.11,167.51,168.0,788618.0,166.547,167.1136,166.5172,167.0043,788618.0
2024-04-24 10:05:00,167.99,168.3,167.95,168.06,556415.0,166.9943,167.3025,166.9546,167.0639,556415.0
2024-04-24 10:10:00,168.07,168.23,167.94,167.99,387528.0,167.0739,167.2329,166.9446,166.9943,387528.0
2024-04-24 10:15:00,167.99,168.07,167.78,167.87,401870.0,166.9943,167.0739,166.7856,166.875,401870.0
2024-04-24 10:20:00,167.87,168.1,167.84,167.94,309770.0,166.875,167.1037,166.8452,166.9446,309770.0
2024-04-24 10:25:00,167.95,168.11,167.9,168.0,316735.0,166.9546,167.1136,166.9049,167.0043,316735.0
2024-04-24 10:30:00,168.0,168.19,167.8,167.88,444505.0,167.0043,167.1931,166.8055,166.885,444505.0
2024-04-24 10:35:00,167.89,168.28,167.82,168.0,366910.0,166.8949,167.2826,166.8253,167.0043,366910.0
2024-04-24 10:40:00,168.0,168.05,167.7,167.7,310795.0,167.0043,167.054,166.706,166.706,310795.0
2024-04-24 10:45:00,167.71,167.83,167.52,167.83,400550.0,166.716,166.8353,166.5271,166.8353,400550.0
2024-04-24 10:50:00,167.82,167.86,167.7,167.81,289038.0,166.8253,166.8651,166.706,166.8154,289038.0
2024-04-24 10:55:00,167.81,167.91,167.68,167.73,279617.0,166.8154,166.9148,166.6862,166.7359,279617.0
2024-04-24 11:00:00,167.72,168.06,167.71,167.97,389215.0,166.7259,167.0639,166.716,166.9744,389215.0
2024-04-24 11:05:00,167.97,168.19,167.93,168.0,398590.0,166.9744,167.1931,166.9347,167.0043,398590.0
2024-04-24 11:10:00,168.0,168.05,167.71,167.75,359230.0,167.0043,167.054,166.716,166.7558,359230.0
2024-04-24 11:15:00,167.75,167.98,167.74,167.95,302932.0,166.7558,166.9844,166.7458,166.9546,302932.0
2024-04-24 11:20:00,167.95,168.1,167.93,167.98,226261.0,166.9546,167.1037,166.9347,166.9844,226261.0
2024-04-24 11:25:00,167.97,168.03,167.84,167.92,323248.0,166.9744,167.0341,166.8452,166.9247,323248.0
2024-04-24 11:30:00,167.92,168.2,167.91,168.08,208593.0,166.9247,167.2031,166.9148,167.0838,208593.0
2024-04-24 11:35:00,168.07,168.42,168.07,168.38,371752.0,167.0739,167.4218,167.0739,167.382,371752.0
2024-04-24 11:40:00,168.38,168.4,167.95,168.0,543250.0,167.382,167.4019,166.9546,167.0043,543250.0
2024-04-24 11:45:00,168.01,168.37,167.93,168.37,411403.0,167.0142,167.3721,166.9347,167.3721,411403.0
2024-04-24 11:50:00,168.37,168.6,168.32,168.59,426967.0,167.3721,167.6007,167.3224,167.5908,426967.0
2024-04-24 11:55:00,168.59,168.73,168.41,168.59,676160.0,167.5908,167.7299,167.4118,167.5908,676160.0
2024-04-24 12:00:00,168.59,169.28,168.58,169.21,625205.0,167.5908,168.2767,167.5808,168.2071,625205.0
2024-04-24 12:05:00,169.22,169.23,169.0,169.02,570734.0,168.217,168.227,167.9983,168.0182,570734.0
2024-04-24 12:10:00,169.02,169.07,168.64,168.79,576385.0,168.0182,168.0679,167.6405,167.7896,576385.0
2024-04-24 12:15:00,168.8,168.84,168.39,168.46,342531.0,167.7995,167.8393,167.392,167.4615,342531.0
2024-04-24 12:20:00,168.46,168.47,168.25,168.4,304057.0,167.4615,167.4715,167.2528,167.4019,304057.0
2024-04-24 12:25:00,168.39,168.73,168.39,168.72,377119.0,167.392,167.7299,167.392,167.72,377119.0
2024-04-24 12:30:00,168.72,168.74,168.35,168.58,430226.0,167.72,167.7399,167.3522,167.5808,430226.0
2024-04-24 12:35:00,168.59,168.85,168.59,168.76,368789.0,167.5908,167.8492,167.5908,167.7598,368789.0
2024-04-24 12:40:00,168.77,168.77,168.32,168.33,338031.0,167.7697,167.7697,167.3224,167.3323,338031.0
2024-04-24 12:45:00,168.33,168.42,168.12,168.16,358376.0,167.3323,167.4218,167.1236,167.1633,358376.0
2024-04-24 12:50:00,168.17,168.38,168.11,168.34,235712.0,167.1733,167.382,167.1136,167.3423,235712.0
2024-04-24 12:55:00,168.33,168.44,168.29,168.36,234698.0,167.3323,167.4417,167.2926,167.3621,234698.0
2024-04-24 13:00:00,168.36,168.45,168.25,168.34,239996.0,167.3621,167.4516,167.2528,167.3423,239996.0
2024-04-24 13:05:00,168.34,168.54,168.34,168.53,181324.0,167.3423,167.5411,167.3423,167.5311,181324.0
2024-04-24 13:10:00,168.53,168.64,168.46,168.47,197958.0,167.5311,167.6405,167.4615,167.4715,197958.0
2024-04-24 13:15:00,168.47,168.54,168.44,168.45,141487.0,167.4715,167.5411,167.4417,167.4516,141487.0
2024-04-24 13:20:00,168.46,168.49,168.33,168.4,164555.0,167.4615,167.4914,167.3323,167.4019,164555.0
2024-04-24 13:25:00,168.4,168.53,168.36,168.46,191755.0,167.4019,167.5311,167.3621,167.4615,191755.0
2024-04-24 13:30:00,168.47,168.85,168.46,168.8,320288.0,167.4715,167.8492,167.4615,167.7995,320288.0
2024-04-24 13:35:00,168.8,168.97,168.79,168.94,292822.0,167.7995,167.9685,167.7896,167.9387,292822.0
2024-04-24 13:40:00,168.94,169.05,168.86,168.99,310919.0,167.9387,168.048,167.8592,167.9884,310919.0
2024-04-24 13:45:00,168.98,169.14,168.97,169.06,233503.0,167.9785,168.1375,167.9685,168.058,233503.0
2024-04-24 13:50:00,169.06,169.29,169.02,169.19,319059.0,168.058,168.2866,168.0182,168.1872,319059.0
2024-04-24 13:55:00,169.19,169.25,169.08,169.11,256340.0,168.1872,168.2469,168.0779,168.1077,256340.0
2024-04-24 14:00:00,169.11,169.12,168.95,168.99,243954.0,168.1077,168.1176,167.9486,167.9884,243954.0
2024-04-24 14:05:00,168.99,168.99,168.75,168.94,272985.0,167.9884,167.9884,167.7498,167.9387,272985.0
2024-04-24 14:10:00,168.94,168.99,168.74,168.77,306189.0,167.9387,167.9884,167.7399,167.7697,306189.0
2024-04-24 14:15:00,168.77,168.88,168.69,168.81,286647.0,167.7697,167.8791,167.6902,167.8095,286647.0
2024-04-24 14:20:00,168.81,168.89,168.75,168.86,188096.0,167.8095,167.889,167.7498,167.8592,188096.0
2024-04-24 14:25:00,168.87,168.89,168.73,168.75,182499.0,167.8691,167.889,167.7299,167.7498,182499.0
2024-04-24 14:30:00,168.75,168.76,168.47,168.56,305797.0,167.7498,167.7598,167.4715,167.561,305797.0
2024-04-24 14:35:00,168.56,168.61,168.5,168.53,159303.0,167.561,167.6107,167.5013,167.5311,159303.0
2024-04-24 14:40:00,168.54,168.57,168.4,168.46,193749.0,167.5411,167.5709,167.4019,167.4615,193749.0
2024-04-24 14:45:00,168.45,168.54,168.39,168.42,185907.0,167.4516,167.5411,167.392,167.4218,185907.0
2024-04-24 14:50:00,168.42,168.48,168.28,168.42,341705.0,167.4218,167.4814,167.2826,167.4218,341705.0
2024-04-24 14:55:00,168.42,168.59,168.41,168.45,195611.0,167.4218,167.5908,167.4118,167.4516,195611.0
2024-04-24 15:00:00,168.45,168.54,168.34,168.37,273155.0,167.4516,167.5411,167.3423,167.3721,273155.0
2024-04-24 15:05:00,168.38,168.61,168.35,168.57,219703.0,167.382,167.6107,167.3522,167.5709,219703.0
2024-04-24 15:10:00,168.57,168.68,168.55,168.65,231519.0,167.5709,167.6802,167.551,167.6504,231519.0
2024-04-24 15:15:00,168.64,168.72,168.57,168.68,241435.0,167.6405,167.72,167.5709,167.6802,241435.0
2024-04-24 15:20:00,168.69,168.95,168.65,168.94,364978.0,167.6902,167.9486,167.6504,167.9387,364978.0
2024-04-24 15:25:00,168.95,169.09,168.94,169.06,379619.0,167.9486,168.0878,167.9387,168.058,379619.0
2024-04-24 15:30:00,169.05,169.08,168.99,169.03,299046.0,168.048,168.0779,167.9884,168.0282,299046.0
2024-04-24 15:35:00,169.03,169.08,169.0,169.05,390058.0,168.0282,168.0779,167.9983,168.048,390058.0
2024-04-24 15:40:00,169.06,169.23,169.05,169.19,518797.0,168.058,168.227,168.048,168.1872,518797.0
2024-04-24 15:45:00,169.19,169.28,169.08,169.12,438680.0,168.1872,168.2767,168.0779,168.1176,438680.0
2024-04-24 15:50:00,169.12,169.3,168.62,168.74,1057398.0,168.1176,168.2966,167.6206,167.7399,1057398.0
2024-04-24 15:55:00,168.75,169.25,168.74,168.96,2018425.0,167.7498,168.2469,167.7399,167.9586,2018425.0
2024-04-25 09:30:00,169.54,170.61,169.37,170.04,2794750.0,168.5351,169.5988,168.3661,169.0322,2794750.0
2024-04-25 09:35:00,170.06,170.41,169.78,170.0,1290159.0,169.0521,169.4,168.7737,168.9924,1290159.0
2024-04-25 09:40:00,169.98,169.99,169.15,169.44,1115035.0,168.9725,168.9825,168.1475,168.4357,1115035.0
2024-04-25 09:45:00,169.45,169.98,169.23,169.91,658054.0,168.4457,168.9725,168.227,168.9029,658054.0
2024-04-25 09:50:00,169.9,169.94,169.13,169.25,582364.0,168.893,168.9328,168.1276,168.2469,582364.0
2024-04-25 09:55:00,169.25,169.4,168.92,169.01,484490.0,168.2469,168.396,167.9188,168.0083,484490.0
2024-04-25 10:00:00,169.02,169.25,168.92,169.18,569430.0,168.0182,168.2469,167.9188,168.1773,569430.0
2024-04-25 10:05:00,169.2,169.49,169.18,169.36,601121.0,168.1972,168.4854,168.1773,168.3562,601121.0
2024-04-25 10:10:00,169.36,169.42,168.67,168.68,665177.0,168.3562,168.4159,167.6703,167.6802,665177.0
2024-04-25 10:15:00,168.69,168.87,168.52,168.85,596947.0,167.6902,167.8691,167.5212,167.8492,596947.0
2024-04-25 10:20:00,168.83,168.92,168.72,168.8,422624.0,167.8294,167.9188,167.72,167.7995,422624.0
2024-04-25 10:25:00,168.78,168.93,168.47,168.92,454434.0,167.7796,167.9288,167.4715,167.9188,454434.0
2024-04-25 10:30:00,168.91,168.97,168.75,168.88,468945.0,167.9089,167.9685,167.7498,167.8791,468945.0
2024-04-25 10:35:00,168.88,169.06,168.63,168.65,376066.0,167.8791,168.058,167.6305,167.6504,376066.0
2024-04-25 10:40:00,168.66,169.09,168.66,169.01,322125.0,167.6604,168.0878,167.6604,168.0083,322125.0
2024-04-25 10:45:00,169.01,169.05,168.63,168.71,342146.0,168.0083,168.048,167.6305,167.7101,342146.0
2024-04-25 10:50:00,168.71,168.76,168.53,168.54,259767.0,167.7101,167.7598,167.5311,167.5411,259767.0
2024-04-25 10:55:00,168.55,168.7,168.52,168.58,287750.0,167.551,167.7001,167.5212,167.5808,287750.0
2024-04-25 11:00:00,168.57,168.67,168.51,168.6,326158.0,167.5709,167.6703,167.5112,167.6007,326158.0
2024-04-25 11:05:00,168.61,168.67,168.56,168.6,217138.0,167.6107,167.6703,167.561,167.6007,217138.0
2024-04-25 11:10:00,168.6,168.85,168.58,168.83,278886.0,167.6007,167.8492,167.5808,167.8294,278886.0
2024-04-25 11:15:00,168.82,168.87,168.52,168.65,352061.0,167.8194,167.8691,167.5212,167.6504,352061.0
2024-04-25 11:20:00,168.64,168.7,168.51,168.58,294453.0,167.6405,167.7001,167.5112,167.5808,294453.0
2024-04-25 11:25:00,168.58,168.62,168.45,168.57,377654.0,167.5808,167.6206,167.4516,167.5709,377654.0
2024-04-25 11:30:00,168.56,168.57,168.15,168.21,486540.0,167.561,167.5709,167.1534,167.213,486540.0
2024-04-25 11:35:00,168.22,168.51,168.2,168.45,278022.0,167.223,167.5112,167.2031,167.4516,278022.0
2024-04-25 11:40:00,168.45,168.58,168.42,168.47,243072.0,167.4516,167.5808,167.4218,167.4715,243072.0
2024-04-25 11:45:00,168.47,168.52,168.23,168.34,231825.0,167.4715,167.5212,167.2329,167.3423,231825.0
2024-04-25 11:50:00,168.33,168.56,168.32,168.5,225227.0,167.3323,167.561,167.3224,167.5013,225227.0
2024-04-25 11:55:00,168.5,168.56,168.43,168.55,240060.0,167.5013,167.561,167.4317,167.551,240060.0
2024-04-25 12:00:00,168.54,168.88,168.53,168.86,256038.0,167.5411,167.8791,167.5311,167.8592,256038.0
2024-04-25 12:05:00,168.86,168.94,168.63,168.66,308571.0,167.8592,167.9387,167.6305,167.6604,308571.0
2024-04-25 12:10:00,168.66,168.71,168.5,168.66,297682.0,167.6604,167.7101,167.5013,167.6604,297682.0
2024-04-25 12:15:00,168.67,168.85,168.66,168.76,247634.0,167.6703,167.8492,167.6604,167.7598,247634.0
2024-04-25 12:20:00,168.77,169.01,168.73,169.0,297368.0,167.7697,168.0083,167.7299,167.9983,297368.0
2024-04-25 12:25:00,168.99,169.2,168.95,169.19,255982.0,167.9884,168.1972,167.9486,168.1872,255982.0
2024-04-25 12:30:00,169.19,169.2,168.92,169.02,286903.0,168.1872,168.1972,167.9188,168.0182,286903.0
2024-04-25 12:35:00,169.02,169.07,168.96,169.02,159549.0,168.0182,168.0679,167.9586,168.0182,159549.0
2024-04-25 12:40:00,169.01,169.26,168.97,169.24,228004.0,168.0083,168.2568,167.9685,168.2369,228004.0
2024-04-25 12:45:00,169.23,169.4,169.17,169.36,343670.0,168.227,168.396,168.1673,168.3562,343670.0
2024-04-25 12:50:00,169.34,169.4,169.19,169.35,238648.0,168.3363,168.396,168.1872,168.3463,238648.0
2024-04-25 12:55:00,169.35,169.54,169.34,169.36,358607.0,168.3463,168.5351,168.3363,168.3562,358607.0
2024-04-25 13:00:00,169.36,169.45,169.3,169.36,219958.0,168.3562,168.4457,168.2966,168.3562,219958.0
2024-04-25 13:05:00,169.36,169.43,169.16,169.16,267663.0,168.3562,168.4258,168.1574,168.1574,267663.0
2024-04-25 13:10:00,169.16,169.22,169.0,169.11,338374.0,168.1574,168.217,167.9983,168.1077,338374.0
2024-04-25 13:15:00,169.11,169.24,169.08,169.24,120259.0,168.1077,168.2369,168.0779,168.2369,120259.0
2024-04-25 13:20:00,169.23,169.25,168.99,169.01,174281.0,168.227,168.2469,167.9884,168.0083,174281.0
2024-04-25 13:25:00,169.01,169.1,168.92,169.06,234125.0,168.0083,168.0977,167.9188,168.058,234125.0
2024-04-25 13:30:00,169.06,169.09,168.86,168.92,243230.0,168.058,168.0878,167.8592,167.9188,243230.0
2024-04-25 13:35:00,168.93,169.29,168.93,169.29,233550.0,167.9288,168.2866,167.9288,168.2866,233550.0
2024-04-25 13:40:00,169.27,169.34,169.11,169.31,262992.0,168.2667,168.3363,168.1077,168.3065,262992.0
2024-04-25 13:45:00,169.32,169.45,169.23,169.32,302675.0,168.3164,168.4457,168.227,168.3164,302675.0
2024-04-25 13:50:00,169.33,169.6,169.31,169.58,325343.0,168.3264,168.5948,168.3065,168.5749,325343.0
2024-04-25 13:55:00,169.58,169.61,169.5,169.55,299606.0,168.5749,168.6047,168.4954,168.5451,299606.0
2024-04-25 14:00:00,169.56,169.67,169.55,169.66,398304.0,168.555,168.6644,168.5451,168.6544,398304.0
2024-04-25 14:05:00,169.66,169.75,169.64,169.69,217674.0,168.6544,168.7439,168.6345,168.6843,217674.0
2024-04-25 14:10:00,169.69,169.72,169.46,169.51,210919.0,168.6843,168.7141,168.4556,168.5053,210919.0
2024-04-25 14:15:00,169.52,169.62,169.41,169.42,244887.0,168.5153,168.6147,168.4059,168.4159,244887.0
2024-04-25 14:20:00,169.41,169.45,169.33,169.43,315343.0,168.4059,168.4457,168.3264,168.4258,315343.0
2024-04-25 14:25:00,169.42,169.53,169.12,169.13,331796.0,168.4159,168.5252,168.1176,168.1276,331796.0
2024-04-25 14:30:00,169.11,169.19,169.0,169.04,240679.0,168.1077,168.1872,167.9983,168.0381,240679.0
2024-04-25 14:35:00,169.05,169.13,168.96,169.1,237009.0,168.048,168.1276,167.9586,168.0977,237009.0
2024-04-25 14:40:00,169.1,169.25,169.1,169.21,272792.0,168.0977,168.2469,168.0977,168.2071,272792.0
2024-04-25 14:45:00,169.2,169.24,169.01,169.12,208072.0,168.1972,168.2369,168.0083,168.1176,208072.0
2024-04-25 14:50:00,169.12,169.32,169.08,169.31,263969.0,168.1176,168.3164,168.0779,168.3065,263969.0
2024-04-25 14:55:00,169.31,169.57,169.29,169.56,375742.0,168.3065,168.565,168.2866,168.555,375742.0
2024-04-25 15:00:00,169.56,169.92,169.5,169.9,530339.0,168.555,168.9129,168.4954,168.893,530339.0
2024-04-25 15:05:00,169.9,169.94,169.74,169.87,457531.0,168.893,168.9328,168.734,168.8632,457531.0
2024-04-25 15:10:00,169.87,169.97,169.85,169.9,342301.0,168.8632,168.9626,168.8433,168.893,342301.0
2024-04-25 15:15:00,169.9,170.04,169.82,169.97,591946.0,168.893,169.0322,168.8135,168.9626,591946.0
2024-04-25 15:20:00,169.97,170.02,169.97,170.0,468676.0,168.9626,169.0123,168.9626,168.9924,468676.0
2024-04-25 15:25:00,170.0,170.02,169.85,169.94,507532.0,168.9924,169.0123,168.8433,168.9328,507532.0
2024-04-25 15:30:00,169.93,169.95,169.77,169.83,346773.0,168.9228,168.9427,168.7638,168.8234,346773.0
2024-04-25 15:35:00,169.81,169.82,169.52,169.64,367999.0,168.8035,168.8135,168.5153,168.6345,367999.0
2024-04-25 15:40:00,169.65,169.69,169.41,169.6,417837.0,168.6445,168.6843,168.4059,168.5948,417837.0
2024-04-25 15:45:00,169.59,169.75,169.51,169.63,568232.0,168.5848,168.7439,168.5053,168.6246,568232.0
2024-04-25 15:50:00,169.62,170.04,169.61,169.97,1436959.0,168.6147,169.0322,168.6047,168.9626,1436959.0
2024-04-25 15:55:00,169.97,170.01,169.74,169.9,2083266.0,168.9626,169.0024,168.734,168.893,2083266.0
2024-04-26 09:30:00,169.83,170.09,169.54,169.76,1255229.0,168.8234,169.0819,168.5351,168.7538,1255229.0
2024-04-26 09:35:00,169.76,170.51,169.65,170.37,828178.0,168.7538,169.4994,168.6445,169.3602,828178.0
2024-04-26 09:40:00,170.38,170.71,170.01,170.08,752411.0,169.3702,169.6982,169.0024,169.0719,752411.0
2024-04-26 09:45:00,170.08,170.27,169.96,170.23,666998.0,169.0719,169.2608,168.9527,169.2211,666998.0
2024-04-26 09:50:00,170.23,170.45,170.02,170.18,519737.0,169.2211,169.4397,169.0123,169.1713,519737.0
2024-04-26 09:55:00,170.18,170.27,170.1,170.1,372462.0,169.1713,169.2608,169.0918,169.0918,372462.0
2024-04-26 10:00:00,170.11,170.5,170.03,170.48,520380.0,169.1018,169.4895,169.0222,169.4696,520380.0
2024-04-26 10:05:00,170.48,170.67,170.29,170.6,374852.0,169.4696,169.6584,169.2807,169.5889,374852.0
2024-04-26 10:10:00,170.6,170.95,170.59,170.88,565082.0,169.5889,169.9368,169.5789,169.8672,565082.0
2024-04-26 10:15:00,170.88,170.93,170.61,170.68,433846.0,169.8672,169.9169,169.5988,169.6684,433846.0
2024-04-26 10:20:00,170.69,170.9,170.62,170.84,359883.0,169.6783,169.8871,169.6087,169.8274,359883.0
2024-04-26 10:25:00,170.84,171.06,170.65,170.66,526599.0,169.8274,170.0461,169.6386,169.6485,526599.0
2024-04-26 10:30:00,170.66,171.07,170.66,171.05,342592.0,169.6485,170.0561,169.6485,170.0362,342592.0
2024-04-26 10:35:00,171.04,171.1,170.69,170.77,385524.0,170.0263,170.0859,169.6783,169.7579,385524.0
2024-04-26 10:40:00,170.77,170.95,170.7,170.78,496378.0,169.7579,169.9368,169.6883,169.7678,496378.0
2024-04-26 10:45:00,170.79,170.93,170.74,170.93,295639.0,169.7777,169.9169,169.728,169.9169,295639.0
2024-04-26 10:50:00,170.94,171.13,170.79,171.06,380156.0,169.9268,170.1157,169.7777,170.0461,380156.0
2024-04-26 10:55:00,171.05,171.18,171.01,171.09,254559.0,170.0362,170.1654,169.9964,170.076,254559.0
2024-04-26 11:00:00,171.09,171.34,171.04,171.07,498243.0,170.076,170.3245,170.0263,170.0561,498243.0
2024-04-26 11:05:00,171.08,171.11,170.83,170.84,306102.0,170.066,170.0958,169.8175,169.8274,306102.0
2024-04-26 11:10:00,170.85,170.88,170.41,170.49,422229.0,169.8374,169.8672,169.4,169.4795,422229.0
2024-04-26 11:15:00,170.5,170.71,170.48,170.71,317777.0,169.4895,169.6982,169.4696,169.6982,317777.0
2024-04-26 11:20:00,170.7,170.72,170.52,170.58,292966.0,169.6883,169.7081,169.5093,169.569,292966.0
2024-04-26 11:25:00,170.58,170.73,170.52,170.69,228352.0,169.569,169.7181,169.5093,169.6783,228352.0
2024-04-26 11:30:00,170.69,170.74,170.56,170.67,205490.0,169.6783,169.728,169.5491,169.6584,205490.0
2024-04-26 11:35:00,170.67,170.76,170.64,170.65,192973.0,169.6584,169.7479,169.6286,169.6386,192973.0
2024-04-26 11:40:00,170.66,170.76,170.62,170.75,176698.0,169.6485,169.7479,169.6087,169.738,176698.0
2024-04-26 11:45:00,170.75,170.92,170.74,170.88,309453.0,169.738,169.907,169.728,169.8672,309453.0
2024-04-26 11:50:00,170.88,170.89,170.53,170.53,248305.0,169.8672,169.8771,169.5193,169.5193,248305.0
2024-04-26 11:55:00,170.54,170.57,170.38,170.52,378108.0,169.5292,169.559,169.3702,169.5093,378108.0
2024-04-26 12:00:00,170.52,170.53,170.31,170.4,303818.0,169.5093,169.5193,169.3006,169.39,303818.0
2024-04-26 12:05:00,170.4,170.43,170.34,170.4,211521.0,169.39,169.4199,169.3304,169.39,211521.0
2024-04-26 12:10:00,170.4,170.52,170.36,170.5,211543.0,169.39,169.5093,169.3503,169.4895,211543.0
2024-04-26 12:15:00,170.5,170.52,170.39,170.42,181202.0,169.4895,169.5093,169.3801,169.4099,181202.0
2024-04-26 12:20:00,170.41,170.48,170.23,170.26,327526.0,169.4,169.4696,169.2211,169.2509,327526.0
2024-04-26 12:25:00,170.25,170.36,170.21,170.25,403370.0,169.2409,169.3503,169.2012,169.2409,403370.0
2024-04-26 12:30:00,170.25,170.26,170.05,170.11,379124.0,169.2409,169.2509,169.0421,169.1018,379124.0
2024-04-26 12:35:00,170.11,170.11,169.94,170.09,485882.0,169.1018,169.1018,168.9328,169.0819,485882.0
2024-04-26 12:40:00,170.08,170.08,169.93,170.04,319871.0,169.0719,169.0719,168.9228,169.0322,319871.0
2024-04-26 12:45:00,170.05,170.18,170.04,170.12,303910.0,169.0421,169.1713,169.0322,169.1117,303910.0
2024-04-26 12:50:00,170.12,170.26,170.06,170.11,231493.0,169.1117,169.2509,169.0521,169.1018,231493.0
2024-04-26 12:55:00,170.11,170.15,169.97,170.02,234572.0,169.1018,169.1415,168.9626,169.0123,234572.0
2024-04-26 13:00:00,170.02,170.09,169.95,170.05,229561.0,169.0123,169.0819,168.9427,169.0421,229561.0
2024-04-26 13:05:00,170.06,170.15,170.03,170.14,165191.0,169.0521,169.1415,169.0222,169.1316,165191.0
2024-04-26 13:10:00,170.15,170.17,170.0,170.01,213923.0,169.1415,169.1614,168.9924,169.0024,213923.0
2024-04-26 13:15:00,170.0,170.06,169.8,169.81,362878.0,168.9924,169.0521,168.7936,168.8035,362878.0
2024-04-26 13:20:00,169.81,169.89,169.76,169.86,299856.0,168.8035,168.8831,168.7538,168.8532,299856.0
2024-04-26 13:25:00,169.86,169.97,169.84,169.88,207351.0,168.8532,168.9626,168.8334,168.8731,207351.0
2024-04-26 13:30:00,169.88,169.89,169.76,169.77,218646.0,168.8731,168.8831,168.7538,168.7638,218646.0
2024-04-26 13:35:00,169.77,169.82,169.58,169.59,289830.0,168.7638,168.8135,168.5749,168.5848,289830.0
2024-04-26 13:40:00,169.59,169.6,169.37,169.45,405780.0,168.5848,168.5948,168.3661,168.4457,405780.0
2024-04-26 13:45:00,169.45,169.56,169.38,169.41,258541.0,168.4457,168.555,168.3761,168.4059,258541.0
2024-04-26 13:50:00,169.41,169.56,169.41,169.47,325217.0,168.4059,168.555,168.4059,168.4656,325217.0
2024-04-26 13:55:00,169.47,169.58,169.41,169.47,246608.0,168.4656,168.5749,168.4059,168.4656,246608.0
2024-04-26 14:00:00,169.48,169.54,169.37,169.39,259948.0,168.4755,168.5351,168.3661,168.386,259948.0
2024-04-26 14:05:00,169.4,169.58,169.39,169.55,360956.0,168.396,168.5749,168.386,168.5451,360956.0
2024-04-26 14:10:00,169.54,169.66,169.5,169.61,274061.0,168.5351,168.6544,168.4954,168.6047,274061.0
2024-04-26 14:15:00,169.61,169.65,169.55,169.61,239296.0,168.6047,168.6445,168.5451,168.6047,239296.0
2024-04-26 14:20:00,169.6,169.69,169.51,169.57,250150.0,168.5948,168.6843,168.5053,168.565,250150.0
2024-04-26 14:25:00,169.57,169.7,169.57,169.7,244040.0,168.565,168.6942,168.565,168.6942,244040.0
2024-04-26 14:30:00,169.7,169.71,169.52,169.53,252906.0,168.6942,168.7041,168.5153,168.5252,252906.0
2024-04-26 14:35:00,169.54,169.76,169.53,169.75,245850.0,168.5351,168.7538,168.5252,168.7439,245850.0
2024-04-26 14:40:00,169.75,169.83,169.71,169.73,239644.0,168.7439,168.8234,168.7041,168.724,239644.0
2024-04-26 14:45:00,169.74,169.89,169.68,169.89,256043.0,168.734,168.8831,168.6743,168.8831,256043.0
2024-04-26 14:50:00,169.89,169.96,169.74,169.78,372670.0,168.8831,168.9527,168.734,168.7737,372670.0
2024-04-26 14:55:00,169.78,170.02,169.74,170.02,356376.0,168.7737,169.0123,168.734,169.0123,356376.0
2024-04-26 15:00:00,170.01,170.04,169.86,170.0,265822.0,169.0024,169.0322,168.8532,168.9924,265822.0
2024-04-26 15:05:00,169.99,170.07,169.94,170.06,246346.0,168.9825,169.062,168.9328,169.0521,246346.0
2024-04-26 15:10:00,170.06,170.11,170.0,170.06,201917.0,169.0521,169.1018,168.9924,169.0521,201917.0
2024-04-26 15:15:00,170.06,170.07,169.97,169.99,202935.0,169.0521,169.062,168.9626,168.9825,202935.0
2024-04-26 15:20:00,169.99,170.06,169.95,170.0,237790.0,168.9825,169.0521,168.9427,168.9924,237790.0
2024-04-26 15:25:00,170.01,170.08,169.94,169.99,280240.0,169.0024,169.0719,168.9328,168.9825,280240.0
2024-04-26 15:30:00,169.98,170.0,169.84,169.98,397598.0,168.9725,168.9924,168.8334,168.9725,397598.0
2024-04-26 15:35:00,169.98,170.09,169.95,170.01,291137.0,168.9725,169.0819,168.9427,169.0024,291137.0
2024-04-26 15:40:00,170.01,170.07,169.88,169.89,464267.0,169.0024,169.062,168.8731,168.8831,464267.0
2024-04-26 15:45:00,169.9,170.04,169.84,169.96,631373.0,168.893,169.0322,168.8334,168.9527,631373.0
2024-04-26 15:50:00,169.95,170.03,169.53,169.55,959591.0,168.9427,169.0222,168.5252,168.5451,959591.0
2024-04-26 15:55:00,169.55,169.7,169.18,169.29,2139311.0,168.5451,168.6942,168.1773,168.2866,2139311.0
2024-04-29 09:30:00,173.37,174.65,173.13,174.59,3722730.0,172.3424,173.6149,172.1039,173.5552,3722730.0
2024-04-29 09:35:00,174.61,175.45,174.45,175.3,2470394.0,173.5751,174.4101,173.416,174.261,2470394.0
2024-04-29 09:40:00,175.31,175.81,175.05,175.53,1842571.0,174.2709,174.768,174.0125,174.4896,1842571.0
2024-04-29 09:45:00,175.54,176.03,175.47,175.81,1846602.0,174.4996,174.9867,174.43,174.768,1846602.0
2024-04-29 09:50:00,175.81,175.84,175.3,175.48,1267194.0,174.768,174.7978,174.261,174.4399,1267194.0
2024-04-29 09:55:00,175.47,175.75,175.15,175.19,1064237.0,174.43,174.7083,174.1119,174.1517,1064237.0
2024-04-29 10:00:00,175.2,175.73,175.18,175.64,897592.0,174.1616,174.6885,174.1417,174.599,897592.0
2024-04-29 10:05:00,175.63,175.83,175.58,175.78,674466.0,174.589,174.7879,174.5393,174.7382,674466.0
2024-04-29 10:10:00,175.79,175.99,175.27,175.28,1107610.0,174.7481,174.9469,174.2312,174.2411,1107610.0
2024-04-29 10:15:00,175.28,175.41,174.82,174.92,931085.0,174.2411,174.3704,173.7838,173.8833,931085.0
2024-04-29 10:20:00,174.92,175.06,174.62,174.7,661789.0,173.8833,174.0224,173.585,173.6646,661789.0
2024-04-29 10:25:00,174.7,174.8,174.51,174.76,543608.0,173.6646,173.764,173.4757,173.7242,543608.0
2024-04-29 10:30:00,174.75,175.05,174.61,174.96,454164.0,173.7143,174.0125,173.5751,173.923,454164.0
2024-04-29 10:35:00,174.95,174.96,174.51,174.52,525053.0,173.9131,173.923,173.4757,173.4856,525053.0
2024-04-29 10:40:00,174.52,174.81,174.38,174.69,659707.0,173.4856,173.7739,173.3465,173.6546,659707.0
2024-04-29 10:45:00,174.7,174.88,174.64,174.79,457518.0,173.6646,173.8435,173.6049,173.754,457518.0
2024-04-29 10:50:00,174.79,174.97,174.7,174.96,452340.0,173.754,173.933,173.6646,173.923,452340.0
2024-04-29 10:55:00,174.97,175.07,174.8,174.86,482578.0,173.933,174.0324,173.764,173.8236,482578.0
2024-04-29 11:00:00,174.87,175.07,174.85,175.01,464971.0,173.8336,174.0324,173.8137,173.9727,464971.0
2024-04-29 11:05:00,175.01,175.13,174.76,174.78,503426.0,173.9727,174.092,173.7242,173.7441,503426.0
2024-04-29 11:10:00,174.78,174.84,174.43,174.46,448677.0,173.7441,173.8037,173.3962,173.426,448677.0
2024-04-29 11:15:00,174.46,174.49,173.98,174.17,682403.0,173.426,173.4558,172.9488,173.1377,682403.0
2024-04-29 11:20:00,174.16,174.64,174.15,174.63,613051.0,173.1278,173.6049,173.1178,173.595,613051.0
2024-04-29 11:25:00,174.63,174.69,174.39,174.51,547747.0,173.595,173.6546,173.3564,173.4757,547747.0
2024-04-29 11:30:00,174.52,174.63,174.18,174.3,560538.0,173.4856,173.595,173.1476,173.2669,560538.0
2024-04-29 11:35:00,174.29,174.34,174.1,174.13,373415.0,173.257,173.3067,173.0681,173.0979,373415.0
2024-04-29 11:40:00,174.13,174.46,174.01,174.45,577706.0,173.0979,173.426,172.9786,173.416,577706.0
2024-04-29 11:45:00,174.45,174.5,174.21,174.44,385399.0,173.416,173.4657,173.1775,173.4061,385399.0
2024-04-29 11:50:00,174.44,174.54,174.4,174.4,361833.0,173.4061,173.5055,173.3663,173.3663,361833.0
2024-04-29 11:55:00,174.41,174.71,174.36,174.67,512881.0,173.3763,173.6745,173.3266,173.6347,512881.0
2024-04-29 12:00:00,174.68,174.75,174.53,174.66,389266.0,173.6447,173.7143,173.4956,173.6248,389266.0
2024-04-29 12:05:00,174.66,174.83,174.56,174.58,341623.0,173.6248,173.7938,173.5254,173.5453,341623.0
2024-04-29 12:10:00,174.59,174.63,174.38,174.49,258963.0,173.5552,173.595,173.3465,173.4558,258963.0
2024-04-29 12:15:00,174.48,174.53,174.34,174.4,236681.0,173.4459,173.4956,173.3067,173.3663,236681.0
2024-04-29 12:20:00,174.4,174.4,174.26,174.37,295218.0,173.3663,173.3663,173.2272,173.3365,295218.0
2024-04-29 12:25:00,174.37,174.4,174.25,174.33,257170.0,173.3365,173.3663,173.2172,173.2968,257170.0
2024-04-29 12:30:00,174.33,174.46,174.24,174.31,295665.0,173.2968,173.426,173.2073,173.2769,295665.0
2024-04-29 12:35:00,174.32,174.44,174.29,174.37,281296.0,173.2868,173.4061,173.257,173.3365,281296.0
2024-04-29 12:40:00,174.37,174.44,174.22,174.37,307154.0,173.3365,173.4061,173.1874,173.3365,307154.0
2024-04-29 12:45:00,174.37,174.44,174.33,174.36,213203.0,173.3365,173.4061,173.2968,173.3266,213203.0
2024-04-29 12:50:00,174.36,174.45,174.28,174.42,275390.0,173.3266,173.416,173.247,173.3862,275390.0
2024-04-29 12:55:00,174.43,174.67,174.43,174.55,341344.0,173.3962,173.6347,173.3962,173.5154,341344.0
2024-04-29 13:00:00,174.56,174.72,174.46,174.72,288378.0,173.5254,173.6844,173.426,173.6844,288378.0
2024-04-29 13:05:00,174.72,174.75,174.5,174.58,297561.0,173.6844,173.7143,173.4657,173.5453,297561.0
2024-04-29 13:10:00,174.59,174.67,174.52,174.66,250794.0,173.5552,173.6347,173.4856,173.6248,250794.0
2024-04-29 13:15:00,174.66,174.66,174.39,174.44,341853.0,173.6248,173.6248,173.3564,173.4061,341853.0
2024-04-29 13:20:00,174.45,174.68,174.44,174.68,238470.0,173.416,173.6447,173.4061,173.6447,238470.0
2024-04-29 13:25:00,174.68,174.89,174.67,174.87,481517.0,173.6447,173.8534,173.6347,173.8336,481517.0
2024-04-29 13:30:00,174.87,175.11,174.81,174.83,394813.0,173.8336,174.0721,173.7739,173.7938,394813.0
2024-04-29 13:35:00,174.84,174.84,174.52,174.55,265577.0,173.8037,173.8037,173.4856,173.5154,265577.0
2024-04-29 13:40:00,174.56,174.82,174.56,174.81,215391.0,173.5254,173.7838,173.5254,173.7739,215391.0
2024-04-29 13:45:00,174.8,174.87,174.71,174.72,232257.0,173.764,173.8336,173.6745,173.6844,232257.0
2024-04-29 13:50:00,174.72,174.72,174.55,174.68,207170.0,173.6844,173.6844,173.5154,173.6447,207170.0
2024-04-29 13:55:00,174.69,174.83,174.64,174.81,416490.0,173.6546,173.7938,173.6049,173.7739,416490.0
2024-04-29 14:00:00,174.81,174.81,174.37,174.45,347791.0,173.7739,173.7739,173.3365,173.416,347791.0
2024-04-29 14:05:00,174.45,174.73,174.32,174.33,280720.0,173.416,173.6944,173.2868,173.2968,280720.0
2024-04-29 14:10:00,174.32,174.38,174.22,174.3,308520.0,173.2868,173.3465,173.1874,173.2669,308520.0
2024-04-29 14:15:00,174.29,174.31,174.12,174.3,312314.0,173.257,173.2769,173.088,173.2669,312314.0
2024-04-29 14:20:00,174.3,174.39,174.09,174.17,201850.0,173.2669,173.3564,173.0582,173.1377,201850.0
2024-04-29 14:25:00,174.17,174.28,174.12,174.27,251618.0,173.1377,173.247,173.088,173.2371,251618.0
2024-04-29 14:30:00,174.26,174.33,173.94,174.22,494965.0,173.2272,173.2968,172.9091,173.1874,494965.0
2024-04-29 14:35:00,174.22,174.32,174.19,174.31,247463.0,173.1874,173.2868,173.1576,173.2769,247463.0
2024-04-29 14:40:00,174.31,174.45,174.3,174.4,306771.0,173.2769,173.416,173.2669,173.3663,306771.0
2024-04-29 14:45:00,174.4,174.47,174.3,174.39,257295.0,173.3663,173.4359,173.2669,173.3564,257295.0
2024-04-29 14:50:00,174.38,174.58,174.38,174.54,299199.0,173.3465,173.5453,173.3465,173.5055,299199.0
2024-04-29 14:55:00,174.54,174.66,174.53,174.62,354393.0,173.5055,173.6248,173.4956,173.585,354393.0
2024-04-29 15:00:00,174.62,174.62,173.57,173.64,645695.0,173.585,173.585,172.5413,172.6108,645695.0
2024-04-29 15:05:00,173.64,173.69,173.35,173.62,466097.0,172.6108,172.6605,172.3226,172.591,466097.0
2024-04-29 15:10:00,173.61,173.87,173.61,173.79,350314.0,172.581,172.8395,172.581,172.76,350314.0
2024-04-29 15:15:00,173.79,173.81,173.69,173.76,300567.0,172.76,172.7798,172.6605,172.7301,300567.0
2024-04-29 15:20:00,173.76,173.95,173.74,173.87,422707.0,172.7301,172.919,172.7102,172.8395,422707.0
2024-04-29 15:25:00,173.87,173.99,173.79,173.83,314731.0,172.8395,172.9588,172.76,172.7997,314731.0
2024-04-29 15:30:00,173.83,173.98,173.82,173.9,329879.0,172.7997,172.9488,172.7898,172.8693,329879.0
2024-04-29 15:35:00,173.9,173.91,173.67,173.76,412072.0,172.8693,172.8792,172.6407,172.7301,412072.0
2024-04-29 15:40:00,173.76,173.9,173.72,173.81,323854.0,172.7301,172.8693,172.6904,172.7798,323854.0
2024-04-29 15:45:00,173.81,173.9,173.57,173.6,527902.0,172.7798,172.8693,172.5413,172.5711,527902.0
2024-04-29 15:50:00,173.61,173.79,173.1,173.19,1191729.0,172.581,172.76,172.074,172.1635,1191729.0
2024-04-29 15:55:00,173.19,173.56,173.16,173.49,1956551.0,172.1635,172.5313,172.1337,172.4617,1956551.0
2024-04-30 09:30:00,173.2,173.93,172.65,173.19,1404211.0,172.1734,172.8991,171.6267,172.1635,1404211.0
2024-04-30 09:35:00,173.17,173.42,172.71,172.98,713210.0,172.1436,172.3921,171.6864,171.9548,713210.0
2024-04-30 09:40:00,172.99,174.12,172.98,174.09,654703.0,171.9647,173.088,171.9548,173.0582,654703.0
2024-04-30 09:45:00,174.07,174.4,173.77,174.4,562509.0,173.0383,173.3663,172.7401,173.3663,562509.0
2024-04-30 09:50:00,174.4,174.74,174.17,174.66,626823.0,173.3663,173.7043,173.1377,173.6248,626823.0
2024-04-30 09:55:00,174.67,174.72,174.33,174.46,638404.0,173.6347,173.6844,173.2968,173.426,638404.0
2024-04-30 10:00:00,174.46,174.99,174.32,174.58,585618.0,173.426,173.9528,173.2868,173.5453,585618.0
2024-04-30 10:05:00,174.57,174.67,174.24,174.49,514567.0,173.5353,173.6347,173.2073,173.4558,514567.0
2024-04-30 10:10:00,174.5,174.66,174.38,174.6,424591.0,173.4657,173.6248,173.3465,173.5652,424591.0
2024-04-30 10:15:00,174.61,174.64,174.26,174.34,428935.0,173.5751,173.6049,173.2272,173.3067,428935.0
2024-04-30 10:20:00,174.35,174.7,174.31,174.59,294809.0,173.3166,173.6646,173.2769,173.5552,294809.0
2024-04-30 10:25:00,174.6,174.62,174.36,174.43,268277.0,173.5652,173.585,173.3266,173.3962,268277.0
2024-04-30 10:30:00,174.43,174.63,174.3,174.63,331799.0,173.3962,173.595,173.2669,173.595,331799.0
2024-04-30 10:35:00,174.63,174.79,174.51,174.6,262354.0,173.595,173.754,173.4757,173.5652,262354.0
2024-04-30 10:40:00,174.6,174.95,174.56,174.76,536050.0,173.5652,173.9131,173.5254,173.7242,536050.0
2024-04-30 10:45:00,174.76,174.88,174.62,174.64,397396.0,173.7242,173.8435,173.585,173.6049,397396.0
2024-04-30 10:50:00,174.64,174.66,174.33,174.36,330900.0,173.6049,173.6248,173.2968,173.3266,330900.0
2024-04-30 10:55:00,174.36,174.37,174.02,174.16,582198.0,173.3266,173.3365,172.9886,173.1278,582198.0
2024-04-30 11:00:00,174.17,174.2,173.92,174.18,450593.0,173.1377,173.1675,172.8892,173.1476,450593.0
2024-04-30 11:05:00,174.18,174.4,174.15,174.24,451551.0,173.1476,173.3663,173.1178,173.2073,451551.0
2024-04-30 11:10:00,174.23,174.36,173.92,173.96,426697.0,173.1973,173.3266,172.8892,172.9289,426697.0
2024-04-30 11:15:00,173.95,174.2,173.87,174.12,351887.0,172.919,173.1675,172.8395,173.088,351887.0
2024-04-30 11:20:00,174.11,174.15,173.81,173.94,274903.0,173.0781,173.1178,172.7798,172.9091,274903.0
2024-04-30 11:25:00,173.94,173.96,173.72,173.87,270993.0,172.9091,172.9289,172.6904,172.8395,270993.0
2024-04-30 11:30:00,173.87,173.9,173.6,173.89,323792.0,172.8395,172.8693,172.5711,172.8594,323792.0
2024-04-30 11:35:00,173.89,173.94,173.8,173.87,241586.0,172.8594,172.9091,172.7699,172.8395,241586.0
2024-04-30 11:40:00,173.87,174.05,173.82,173.93,257788.0,172.8395,173.0184,172.7898,172.8991,257788.0
2024-04-30 11:45:00,173.94,173.99,173.79,173.94,230316.0,172.9091,172.9588,172.76,172.9091,230316.0
2024-04-30 11:50:00,173.95,173.99,173.87,173.93,172750.0,172.919,172.9588,172.8395,172.8991,172750.0
2024-04-30 11:55:00,173.93,174.19,173.88,174.15,255750.0,172.8991,173.1576,172.8494,173.1178,255750.0
2024-04-30 12:00:00,174.15,174.2,173.88,173.9,233282.0,173.1178,173.1675,172.8494,172.8693,233282.0
2024-04-30 12:05:00,173.89,173.96,173.78,173.9,252007.0,172.8594,172.9289,172.75,172.8693,252007.0
2024-04-30 12:10:00,173.89,173.99,173.74,173.76,182719.0,172.8594,172.9588,172.7102,172.7301,182719.0
2024-04-30 12:15:00,173.76,173.81,173.67,173.72,166380.0,172.7301,172.7798,172.6407,172.6904,166380.0
2024-04-30 12:20:00,173.72,173.85,173.7,173.74,171796.0,172.6904,172.8196,172.6705,172.7102,171796.0
2024-04-30 12:25:00,173.74,173.89,173.73,173.84,140459.0,172.7102,172.8594,172.7003,172.8097,140459.0
2024-04-30 12:30:00,173.84,173.85,173.5,173.53,260851.0,172.8097,172.8196,172.4717,172.5015,260851.0
2024-04-30 12:35:00,173.53,173.65,173.46,173.56,309621.0,172.5015,172.6208,172.4319,172.5313,309621.0
2024-04-30 12:40:00,173.57,173.58,173.38,173.44,248715.0,172.5413,172.5512,172.3524,172.412,248715.0
2024-04-30 12:45:00,173.44,173.44,173.24,173.34,234868.0,172.412,172.412,172.2132,172.3126,234868.0
2024-04-30 12:50:00,173.34,173.5,173.31,173.41,299986.0,172.3126,172.4717,172.2828,172.3822,299986.0
2024-04-30 12:55:00,173.4,173.88,173.4,173.87,272546.0,172.3723,172.8494,172.3723,172.8395,272546.0
2024-04-30 13:00:00,173.86,173.93,173.42,173.43,382349.0,172.8295,172.8991,172.3921,172.4021,382349.0
2024-04-30 13:05:00,173.43,173.59,173.35,173.48,278285.0,172.4021,172.5611,172.3226,172.4518,278285.0
2024-04-30 13:10:00,173.49,173.54,173.3,173.3,188166.0,172.4617,172.5114,172.2729,172.2729,188166.0
2024-04-30 13:15:00,173.3,173.4,173.22,173.31,174924.0,172.2729,172.3723,172.1933,172.2828,174924.0
2024-04-30 13:20:00,173.32,173.43,173.26,173.39,164263.0,172.2927,172.4021,172.2331,172.3623,164263.0
2024-04-30 13:25:00,173.39,173.46,173.25,173.28,260811.0,172.3623,172.4319,172.2232,172.253,260811.0
2024-04-30 13:30:00,173.31,173.39,173.13,173.14,188028.0,172.2828,172.3623,172.1039,172.1138,188028.0
2024-04-30 13:35:00,173.14,173.26,173.1,173.23,157244.0,172.1138,172.2331,172.074,172.2033,157244.0
2024-04-30 13:40:00,173.23,173.37,173.15,173.33,183886.0,172.2033,172.3424,172.1237,172.3027,183886.0
2024-04-30 13:45:00,173.34,173.63,173.33,173.61,222572.0,172.3126,172.6009,172.3027,172.581,222572.0
2024-04-30 13:50:00,173.61,173.7,173.57,173.69,235539.0,172.581,172.6705,172.5413,172.6605,235539.0
2024-04-30 13:55:00,173.69,173.75,173.55,173.68,247273.0,172.6605,172.7202,172.5214,172.6506,247273.0
2024-04-30 14:00:00,173.68,173.88,173.67,173.81,246051.0,172.6506,172.8494,172.6407,172.7798,246051.0
2024-04-30 14:05:00,173.82,173.83,173.6,173.68,267207.0,172.7898,172.7997,172.5711,172.6506,267207.0
2024-04-30 14:10:00,173.68,173.7,173.55,173.56,181524.0,172.6506,172.6705,172.5214,172.5313,181524.0
2024-04-30 14:15:00,173.56,173.57,173.43,173.45,169458.0,172.5313,172.5413,172.4021,172.422,169458.0
2024-04-30 14:20:00,173.46,173.51,173.27,173.28,191812.0,172.4319,172.4816,172.243,172.253,191812.0
2024-04-30 14:25:00,173.28,173.35,173.16,173.18,271276.0,172.253,172.3226,172.1337,172.1536,271276.0
2024-04-30 14:30:00,173.19,173.35,173.16,173.27,265082.0,172.1635,172.3226,172.1337,172.243,265082.0
2024-04-30 14:35:00,173.27,173.33,173.16,173.28,228281.0,172.243,172.3027,172.1337,172.253,228281.0
2024-04-30 14:40:00,173.28,173.29,173.03,173.06,193102.0,172.253,172.2629,172.0045,172.0343,193102.0
2024-04-30 14:45:00,173.07,173.19,172.97,173.02,206816.0,172.0442,172.1635,171.9448,171.9945,206816.0
2024-04-30 14:50:00,173.03,173.03,172.84,172.96,271614.0,172.0045,172.0045,171.8156,171.9349,271614.0
2024-04-30 14:55:00,172.96,173.15,172.93,173.12,276280.0,171.9349,172.1237,171.905,172.0939,276280.0
2024-04-30 15:00:00,173.12,173.26,173.06,173.16,254042.0,172.0939,172.2331,172.0343,172.1337,254042.0
2024-04-30 15:05:00,173.16,173.2,173.02,173.07,289745.0,172.1337,172.1734,171.9945,172.0442,289745.0
2024-04-30 15:10:00,173.06,173.13,172.81,172.81,343575.0,172.0343,172.1039,171.7858,171.7858,343575.0
2024-04-30 15:15:00,172.81,172.91,172.63,172.65,407454.0,171.7858,171.8852,171.6068,171.6267,407454.0
2024-04-30 15:20:00,172.65,172.76,172.56,172.62,294378.0,171.6267,171.7361,171.5372,171.5969,294378.0
2024-04-30 15:25:00,172.62,172.77,172.59,172.73,268360.0,171.5969,171.746,171.5671,171.7062,268360.0
2024-04-30 15:30:00,172.74,172.91,172.67,172.84,291337.0,171.7162,171.8852,171.6466,171.8156,291337.0
2024-04-30 15:35:00,172.83,172.87,172.62,172.64,296286.0,171.8056,171.8454,171.5969,171.6168,296286.0
2024-04-30 15:40:00,172.63,172.75,172.59,172.71,293243.0,171.6068,171.7261,171.5671,171.6864,293243.0
2024-04-30 15:45:00,172.72,172.94,172.67,172.91,438974.0,171.6963,171.915,171.6466,171.8852,438974.0
2024-04-30 15:50:00,172.9,172.9,170.78,171.31,2527152.0,171.8752,171.8752,169.7678,170.2947,2527152.0
2024-04-30 15:55:00,171.31,171.36,170.02,170.09,6006918.0,170.2947,170.3444,169.0123,169.0819,6006918.0
2024-05-01 09:30:00,169.58,170.27,169.11,169.11,1458486.0,168.5749,169.2608,168.1077,168.1077,1458486.0
2024-05-01 09:35:00,169.11,169.84,169.11,169.68,453011.0,168.1077,168.8334,168.1077,168.6743,453011.0
2024-05-01 09:40:00,169.67,170.36,169.56,170.25,515930.0,168.6644,169.3503,168.555,169.2409,515930.0
2024-05-01 09:45:00,170.28,170.57,170.18,170.55,469323.0,169.2708,169.559,169.1713,169.5392,469323.0
2024-05-01 09:50:00,170.55,170.64,170.27,170.55,380147.0,169.5392,169.6286,169.2608,169.5392,380147.0
2024-05-01 09:55:00,170.54,170.56,170.25,170.33,318081.0,169.5292,169.5491,169.2409,169.3205,318081.0
2024-05-01 10:00:00,170.32,170.95,170.17,170.44,613406.0,169.3105,169.9368,169.1614,169.4298,613406.0
2024-05-01 10:05:00,170.45,170.7,170.37,170.56,280643.0,169.4397,169.6883,169.3602,169.5491,280643.0
2024-05-01 10:10:00,170.56,170.91,170.5,170.77,315607.0,169.5491,169.897,169.4895,169.7579,315607.0
2024-05-01 10:15:00,170.77,171.06,170.52,170.66,557818.0,169.7579,170.0461,169.5093,169.6485,557818.0
2024-05-01 10:20:00,170.66,171.03,170.58,170.89,339834.0,169.6485,170.0163,169.569,169.8771,339834.0
2024-05-01 10:25:00,170.88,171.07,170.77,170.81,363012.0,169.8672,170.0561,169.7579,169.7976,363012.0
2024-05-01 10:30:00,170.78,170.9,170.69,170.74,316936.0,169.7678,169.8871,169.6783,169.728,316936.0
2024-05-01 10:35:00,170.72,170.92,170.65,170.81,288912.0,169.7081,169.907,169.6386,169.7976,288912.0
2024-05-01 10:40:00,170.8,170.98,170.66,170.95,235690.0,169.7877,169.9666,169.6485,169.9368,235690.0
2024-05-01 10:45:00,170.95,171.24,170.94,171.1,300366.0,169.9368,170.2251,169.9268,170.0859,300366.0
2024-05-01 10:50:00,171.1,171.35,171.06,171.15,281807.0,170.0859,170.3344,170.0461,170.1356,281807.0
2024-05-01 10:55:00,171.16,171.17,171.06,171.11,254595.0,170.1455,170.1555,170.0461,170.0958,254595.0
2024-05-01 11:00:00,171.1,171.22,170.97,171.22,269395.0,170.0859,170.2052,169.9567,170.2052,269395.0
2024-05-01 11:05:00,171.22,171.36,170.85,170.87,238604.0,170.2052,170.3444,169.8374,169.8573,238604.0
2024-05-01 11:10:00,170.87,171.0,170.81,171.0,198957.0,169.8573,169.9865,169.7976,169.9865,198957.0
2024-05-01 11:15:00,170.99,171.09,170.69,170.76,258391.0,169.9765,170.076,169.6783,169.7479,258391.0
2024-05-01 11:20:00,170.74,170.93,170.64,170.91,245317.0,169.728,169.9169,169.6286,169.897,245317.0
2024-05-01 11:25:00,170.93,171.17,170.85,171.17,265553.0,169.9169,170.1555,169.8374,170.1555,265553.0
2024-05-01 11:30:00,171.17,171.29,171.1,171.25,373498.0,170.1555,170.2748,170.0859,170.235,373498.0
2024-05-01 11:35:00,171.25,171.32,171.2,171.24,240548.0,170.235,170.3046,170.1853,170.2251,240548.0
2024-05-01 11:40:00,171.25,171.49,171.18,171.48,296644.0,170.235,170.4736,170.1654,170.4636,296644.0
2024-05-01 11:45:00,171.49,171.52,171.33,171.35,317503.0,170.4736,170.5034,170.3145,170.3344,317503.0
2024-05-01 11:50:00,171.36,171.52,171.29,171.5,275181.0,170.3444,170.5034,170.2748,170.4835,275181.0
2024-05-01 11:55:00,171.5,171.6,171.41,171.52,405874.0,170.4835,170.5829,170.3941,170.5034,405874.0
2024-05-01 12:00:00,171.52,171.53,171.39,171.48,300640.0,170.5034,170.5133,170.3742,170.4636,300640.0
2024-05-01 12:05:00,171.47,171.51,171.44,171.45,204931.0,170.4537,170.4935,170.4239,170.4338,204931.0
2024-05-01 12:10:00,171.46,171.72,171.46,171.58,260476.0,170.4438,170.7022,170.4438,170.5631,260476.0
2024-05-01 12:15:00,171.58,171.67,171.37,171.41,226751.0,170.5631,170.6525,170.3543,170.3941,226751.0
2024-05-01 12:20:00,171.41,171.41,171.3,171.36,250630.0,170.3941,170.3941,170.2847,170.3444,250630.0
2024-05-01 12:25:00,171.36,171.41,171.29,171.4,194846.0,170.3444,170.3941,170.2748,170.3841,194846.0
2024-05-01 12:30:00,171.38,171.43,171.28,171.32,300064.0,170.3642,170.4139,170.2648,170.3046,300064.0
2024-05-01 12:35:00,171.31,171.38,171.22,171.36,174680.0,170.2947,170.3642,170.2052,170.3444,174680.0
2024-05-01 12:40:00,171.36,171.45,171.3,171.37,282418.0,170.3444,170.4338,170.2847,170.3543,282418.0
2024-05-01 12:45:00,171.38,171.45,171.25,171.33,159501.0,170.3642,170.4338,170.235,170.3145,159501.0
2024-05-01 12:50:00,171.33,171.36,171.24,171.26,123362.0,170.3145,170.3444,170.2251,170.2449,123362.0
2024-05-01 12:55:00,171.26,171.33,171.06,171.06,162081.0,170.2449,170.3145,170.0461,170.0461,162081.0
2024-05-01 13:00:00,171.06,171.09,170.91,170.99,172730.0,170.0461,170.076,169.897,169.9765,172730.0
2024-05-01 13:05:00,171.0,171.02,170.86,170.98,136472.0,169.9865,170.0064,169.8473,169.9666,136472.0
2024-05-01 13:10:00,170.97,171.0,170.82,170.82,115116.0,169.9567,169.9865,169.8076,169.8076,115116.0
2024-05-01 13:15:00,170.82,170.9,170.75,170.8,190894.0,169.8076,169.8871,169.738,169.7877,190894.0
2024-05-01 13:20:00,170.79,171.12,170.78,171.11,179470.0,169.7777,170.1058,169.7678,170.0958,179470.0
2024-05-01 13:25:00,171.12,171.21,171.08,171.12,188588.0,170.1058,170.1952,170.066,170.1058,188588.0
2024-05-01 13:30:00,171.13,171.16,170.98,171.0,165106.0,170.1157,170.1455,169.9666,169.9865,165106.0
2024-05-01 13:35:00,171.0,171.02,170.73,170.73,215864.0,169.9865,170.0064,169.7181,169.7181,215864.0
2024-05-01 13:40:00,170.75,170.8,170.62,170.63,218567.0,169.738,169.7877,169.6087,169.6187,218567.0
2024-05-01 13:45:00,170.63,170.93,170.61,170.91,214963.0,169.6187,169.9169,169.5988,169.897,214963.0
2024-05-01 13:50:00,170.89,171.12,170.85,171.11,250899.0,169.8771,170.1058,169.8374,170.0958,250899.0
2024-05-01 13:55:00,171.12,171.25,171.06,171.23,318889.0,170.1058,170.235,170.0461,170.2151,318889.0
2024-05-01 14:00:00,171.24,171.51,171.0,171.2,392624.0,170.2251,170.4935,169.9865,170.1853,392624.0
2024-05-01 14:05:00,171.21,171.45,171.02,171.22,353124.0,170.1952,170.4338,170.0064,170.2052,353124.0
2024-05-01 14:10:00,171.2,171.29,170.86,170.89,260512.0,170.1853,170.2748,169.8473,169.8771,260512.0
2024-05-01 14:15:00,170.89,171.1,170.83,171.01,207892.0,169.8771,170.0859,169.8175,169.9964,207892.0
2024-05-01 14:20:00,171.02,171.14,170.85,171.14,171873.0,170.0064,170.1257,169.8374,170.1257,171873.0
2024-05-01 14:25:00,171.15,171.5,171.13,171.42,287666.0,170.1356,170.4835,170.1157,170.404,287666.0
2024-05-01 14:30:00,171.42,171.69,171.06,171.47,728266.0,170.404,170.6724,170.0461,170.4537,728266.0
2024-05-01 14:35:00,171.44,171.69,170.89,171.65,516282.0,170.4239,170.6724,169.8771,170.6326,516282.0
2024-05-01 14:40:00,171.66,172.41,171.51,172.4,952480.0,170.6426,171.3881,170.4935,171.3782,952480.0
2024-05-01 14:45:00,172.42,172.5,172.05,172.45,514041.0,171.3981,171.4776,171.0303,171.4279,514041.0
2024-05-01 14:50:00,172.48,172.64,172.23,172.58,604331.0,171.4577,171.6168,171.2092,171.5571,604331.0
2024-05-01 14:55:00,172.57,172.59,172.26,172.48,314972.0,171.5472,171.5671,171.239,171.4577,314972.0
2024-05-01 15:00:00,172.49,172.63,172.2,172.28,398963.0,171.4677,171.6068,171.1794,171.2589,398963.0
2024-05-01 15:05:00,172.28,172.55,172.12,172.47,494135.0,171.2589,171.5273,171.0999,171.4478,494135.0
2024-05-01 15:10:00,172.47,172.66,172.39,172.58,427036.0,171.4478,171.6366,171.3683,171.5571,427036.0
2024-05-01 15:15:00,172.59,172.71,172.4,172.42,383861.0,171.5671,171.6864,171.3782,171.3981,383861.0
2024-05-01 15:20:00,172.42,172.5,171.98,172.44,472015.0,171.3981,171.4776,170.9607,171.418,472015.0
2024-05-01 15:25:00,172.43,172.62,172.3,172.39,342960.0,171.408,171.5969,171.2788,171.3683,342960.0
2024-05-01 15:30:00,172.39,172.39,171.69,171.75,571082.0,171.3683,171.3683,170.6724,170.732,571082.0
2024-05-01 15:35:00,171.75,171.76,170.88,171.08,604695.0,170.732,170.742,169.8672,170.066,604695.0
2024-05-01 15:40:00,171.08,171.39,170.99,171.27,602140.0,170.066,170.3742,169.9765,170.2549,602140.0
2024-05-01 15:45:00,171.25,171.58,171.03,171.18,549960.0,170.235,170.5631,170.0163,170.1654,549960.0
2024-05-01 15:50:00,171.2,171.2,170.07,170.11,1270463.0,170.1853,170.1853,169.062,169.1018,1270463.0
2024-05-01 15:55:00,170.11,170.57,169.25,169.29,3298417.0,169.1018,169.559,168.2469,168.2866,3298417.0
2024-05-02 09:30:00,172.43,172.66,171.21,171.96,2824344.0,171.408,171.6366,170.1952,170.9408,2824344.0
2024-05-02 09:35:00,171.96,172.25,171.54,171.8,1229400.0,170.9408,171.2291,170.5233,170.7817,1229400.0
2024-05-02 09:40:00,171.81,172.0,171.62,171.97,827128.0,170.7917,170.9806,170.6028,170.9507,827128.0
2024-05-02 09:45:00,171.97,172.22,171.86,172.15,959072.0,170.9507,171.1993,170.8414,171.1297,959072.0
2024-05-02 09:50:00,172.16,172.18,171.59,171.86,684965.0,171.1396,171.1595,170.573,170.8414,684965.0
2024-05-02 09:55:00,171.87,171.88,171.37,171.44,450250.0,170.8513,170.8613,170.3543,170.4239,450250.0
2024-05-02 10:00:00,171.43,171.44,170.89,171.16,662961.0,170.4139,170.4239,169.8771,170.1455,662961.0
2024-05-02 10:05:00,171.13,171.34,171.08,171.31,470894.0,170.1157,170.3245,170.066,170.2947,470894.0
2024-05-02 10:10:00,171.3,171.64,171.3,171.49,660468.0,170.2847,170.6227,170.2847,170.4736,660468.0
2024-05-02 10:15:00,171.5,171.65,171.29,171.35,446885.0,170.4835,170.6326,170.2748,170.3344,446885.0
2024-05-02 10:20:00,171.36,171.78,171.19,171.72,431177.0,170.3444,170.7619,170.1754,170.7022,431177.0
2024-05-02 10:25:00,171.72,171.72,171.45,171.59,441705.0,170.7022,170.7022,170.4338,170.573,441705.0
2024-05-02 10:30:00,171.59,172.08,171.54,172.07,519703.0,170.573,171.0601,170.5233,171.0501,519703.0
2024-05-02 10:35:00,172.06,172.08,171.82,172.02,452027.0,171.0402,171.0601,170.8016,171.0004,452027.0
2024-05-02 10:40:00,172.03,172.04,171.51,171.6,435621.0,171.0104,171.0203,170.4935,170.5829,435621.0
2024-05-02 10:45:00,171.59,171.92,171.42,171.92,420544.0,170.573,170.901,170.404,170.901,420544.0
2024-05-02 10:50:00,171.92,171.95,171.64,171.71,372711.0,170.901,170.9309,170.6227,170.6923,372711.0
2024-05-02 10:55:00,171.71,171.84,171.52,171.56,291964.0,170.6923,170.8215,170.5034,170.5432,291964.0
2024-05-02 11:00:00,171.57,171.65,171.44,171.55,242166.0,170.5531,170.6326,170.4239,170.5332,242166.0
2024-05-02 11:05:00,171.55,171.85,171.46,171.84,341638.0,170.5332,170.8315,170.4438,170.8215,341638.0
2024-05-02 11:10:00,171.85,172.04,171.8,171.99,519204.0,170.8315,171.0203,170.7817,170.9706,519204.0
2024-05-02 11:15:00,172.0,172.02,171.78,172.02,304609.0,170.9806,171.0004,170.7619,171.0004,304609.0
2024-05-02 11:20:00,172.02,172.04,171.72,171.87,332294.0,171.0004,171.0203,170.7022,170.8513,332294.0
2024-05-02 11:25:00,171.88,171.88,171.57,171.59,555640.0,170.8613,170.8613,170.5531,170.573,555640.0
2024-05-02 11:30:00,171.6,171.75,171.46,171.61,448468.0,170.5829,170.732,170.4438,170.5929,448468.0
2024-05-02 11:35:00,171.61,171.67,171.48,171.63,308783.0,170.5929,170.6525,170.4636,170.6128,308783.0
2024-05-02 11:40:00,171.64,171.84,171.58,171.83,304063.0,170.6227,170.8215,170.5631,170.8116,304063.0
2024-05-02 11:45:00,171.83,171.92,171.66,171.73,301123.0,170.8116,170.901,170.6426,170.7122,301123.0
2024-05-02 11:50:00,171.74,172.02,171.73,171.99,446136.0,170.7221,171.0004,170.7122,170.9706,446136.0
2024-05-02 11:55:00,171.99,172.19,171.98,172.1,431924.0,170.9706,171.1694,170.9607,171.08,431924.0
2024-05-02 12:00:00,172.11,172.25,172.08,172.21,392054.0,171.0899,171.2291,171.0601,171.1893,392054.0
2024-05-02 12:05:00,172.21,172.46,172.2,172.43,829547.0,171.1893,171.4378,171.1794,171.408,829547.0
2024-05-02 12:10:00,172.44,172.51,172.29,172.4,590080.0,171.418,171.4875,171.2688,171.3782,590080.0
2024-05-02 12:15:00,172.4,172.43,172.22,172.4,479573.0,171.3782,171.408,171.1993,171.3782,479573.0
2024-05-02 12:20:00,172.4,172.45,172.05,172.15,440056.0,171.3782,171.4279,171.0303,171.1297,440056.0
2024-05-02 12:25:00,172.14,172.35,172.07,172.35,297645.0,171.1197,171.3285,171.0501,171.3285,297645.0
2024-05-02 12:30:00,172.34,172.44,172.24,172.44,363236.0,171.3185,171.418,171.2191,171.418,363236.0
2024-05-02 12:35:00,172.44,172.45,172.3,172.3,360377.0,171.418,171.4279,171.2788,171.2788,360377.0
2024-05-02 12:40:00,172.31,172.4,172.26,172.32,506774.0,171.2887,171.3782,171.239,171.2987,506774.0
2024-05-02 12:45:00,172.33,172.38,172.3,172.34,235407.0,171.3086,171.3583,171.2788,171.3185,235407.0
2024-05-02 12:50:00,172.35,172.43,172.17,172.21,433181.0,171.3285,171.408,171.1496,171.1893,433181.0
2024-05-02 12:55:00,172.21,172.24,171.93,172.16,351497.0,171.1893,171.2191,170.911,171.1396,351497.0
2024-05-02 13:00:00,172.16,172.37,172.16,172.26,286642.0,171.1396,171.3484,171.1396,171.239,286642.0
2024-05-02 13:05:00,172.25,172.38,172.23,172.28,234154.0,171.2291,171.3583,171.2092,171.2589,234154.0
2024-05-02 13:10:00,172.28,172.49,172.22,172.39,315107.0,171.2589,171.4677,171.1993,171.3683,315107.0
2024-05-02 13:15:00,172.39,172.5,172.31,172.5,276161.0,171.3683,171.4776,171.2887,171.4776,276161.0
2024-05-02 13:20:00,172.5,172.72,172.47,172.68,469885.0,171.4776,171.6963,171.4478,171.6565,469885.0
2024-05-02 13:25:00,172.68,172.78,172.59,172.7,623518.0,171.6565,171.7559,171.5671,171.6764,623518.0
2024-05-02 13:30:00,172.7,172.74,172.52,172.55,383331.0,171.6764,171.7162,171.4975,171.5273,383331.0
2024-05-02 13:35:00,172.56,172.72,172.53,172.66,418011.0,171.5372,171.6963,171.5074,171.6366,418011.0
2024-05-02 13:40:00,172.66,172.72,172.59,172.71,265334.0,171.6366,171.6963,171.5671,171.6864,265334.0
2024-05-02 13:45:00,172.71,172.72,172.54,172.63,291129.0,171.6864,171.6963,171.5174,171.6068,291129.0
2024-05-02 13:50:00,172.63,172.68,172.58,172.64,226502.0,171.6068,171.6565,171.5571,171.6168,226502.0
2024-05-02 13:55:00,172.64,172.71,172.59,172.6,343813.0,171.6168,171.6864,171.5671,171.577,343813.0
2024-05-02 14:00:00,172.59,172.61,172.41,172.5,461677.0,171.5671,171.5869,171.3881,171.4776,461677.0
2024-05-02 14:05:00,172.49,172.68,172.45,172.65,456116.0,171.4677,171.6565,171.4279,171.6267,456116.0
2024-05-02 14:10:00,172.65,172.77,172.57,172.75,722996.0,171.6267,171.746,171.5472,171.7261,722996.0
2024-05-02 14:15:00,172.75,172.92,172.74,172.85,559876.0,171.7261,171.8951,171.7162,171.8255,559876.0
2024-05-02 14:20:00,172.84,172.9,172.75,172.86,718536.0,171.8156,171.8752,171.7261,171.8355,718536.0
2024-05-02 14:25:00,172.86,172.94,172.79,172.9,387307.0,171.8355,171.915,171.7659,171.8752,387307.0
2024-05-02 14:30:00,172.9,173.1,172.88,173.03,576698.0,171.8752,172.074,171.8553,172.0045,576698.0
2024-05-02 14:35:00,173.03,173.09,172.91,172.98,668598.0,172.0045,172.0641,171.8852,171.9548,668598.0
2024-05-02 14:40:00,172.99,173.0,172.55,172.63,424010.0,171.9647,171.9746,171.5273,171.6068,424010.0
2024-05-02 14:45:00,172.63,172.82,172.55,172.76,451558.0,171.6068,171.7957,171.5273,171.7361,451558.0
2024-05-02 14:50:00,172.77,172.98,172.74,172.94,778709.0,171.746,171.9548,171.7162,171.915,778709.0
2024-05-02 14:55:00,172.94,172.98,172.87,172.94,622228.0,171.915,171.9548,171.8454,171.915,622228.0
2024-05-02 15:00:00,172.94,173.02,172.57,172.7,625696.0,171.915,171.9945,171.5472,171.6764,625696.0
2024-05-02 15:05:00,172.7,172.96,172.64,172.95,528212.0,171.6764,171.9349,171.6168,171.9249,528212.0
2024-05-02 15:10:00,172.95,173.0,172.71,172.82,579898.0,171.9249,171.9746,171.6864,171.7957,579898.0
2024-05-02 15:15:00,172.83,172.95,172.74,172.92,506465.0,171.8056,171.9249,171.7162,171.8951,506465.0
2024-05-02 15:20:00,172.92,173.05,172.88,173.03,601579.0,171.8951,172.0243,171.8553,172.0045,601579.0
2024-05-02 15:25:00,173.03,173.22,172.97,173.15,933794.0,172.0045,172.1933,171.9448,172.1237,933794.0
2024-05-02 15:30:00,173.15,173.15,172.84,172.9,798054.0,172.1237,172.1237,171.8156,171.8752,798054.0
2024-05-02 15:35:00,172.9,173.04,172.76,172.97,932504.0,171.8752,172.0144,171.7361,171.9448,932504.0
2024-05-02 15:40:00,172.97,173.0,172.72,172.91,633641.0,171.9448,171.9746,171.6963,171.8852,633641.0
2024-05-02 15:45:00,172.92,173.42,172.88,173.34,1090248.0,171.8951,172.3921,171.8553,172.3126,1090248.0
2024-05-02 15:50:00,173.34,173.4,172.54,172.56,1794163.0,172.3126,172.3723,171.5174,171.5372,1794163.0
2024-05-02 15:55:00,172.57,173.22,172.55,173.08,2815735.0,171.5472,172.1933,171.5273,172.0542,2815735.0
2024-05-03 09:30:00,186.65,187.0,184.84,185.01,11622738.0,185.5437,185.8917,183.7445,183.9135,11622738.0
2024-05-03 09:35:00,185.01,185.25,184.23,184.67,4873611.0,183.9135,184.152,183.1381,183.5755,4873611.0
2024-05-03 09:40:00,184.66,184.77,183.6,183.73,3617833.0,183.5655,183.6749,182.5118,182.641,3617833.0
2024-05-03 09:45:00,183.72,184.47,183.67,184.19,3246385.0,182.6311,183.3767,182.5814,183.0983,3246385.0
2024-05-03 09:50:00,184.17,184.99,184.07,184.83,2883589.0,183.0784,183.8936,182.979,183.7345,2883589.0
2024-05-03 09:55:00,184.84,184.92,184.03,184.12,1910273.0,183.7445,183.824,182.9393,183.0287,1910273.0
2024-05-03 10:00:00,184.15,184.47,182.66,183.49,3422841.0,183.0585,183.3767,181.5774,182.4025,3422841.0
2024-05-03 10:05:00,183.49,184.0,183.25,183.62,2236644.0,182.4025,182.9094,182.1639,182.5317,2236644.0
2024-05-03 10:10:00,183.61,184.1,183.54,184.06,2110836.0,182.5217,183.0088,182.4522,182.9691,2110836.0
2024-05-03 10:15:00,184.05,184.11,183.56,183.63,1559797.0,182.9591,183.0188,182.472,182.5416,1559797.0
2024-05-03 10:20:00,183.63,184.46,183.48,184.32,2127791.0,182.5416,183.3667,182.3925,183.2275,2127791.0
2024-05-03 10:25:00,184.33,184.34,183.82,184.18,1673393.0,183.2375,183.2474,182.7305,183.0884,1673393.0
2024-05-03 10:30:00,184.2,184.4,183.54,183.94,1537477.0,183.1083,183.3071,182.4522,182.8498,1537477.0
2024-05-03 10:35:00,183.93,184.45,183.81,184.43,1254138.0,182.8399,183.3568,182.7206,183.3369,1254138.0
2024-05-03 10:40:00,184.43,184.95,184.4,184.88,1666688.0,183.3369,183.8538,183.3071,183.7842,1666688.0
2024-05-03 10:45:00,184.88,184.99,184.48,184.81,1222271.0,183.7842,183.8936,183.3866,183.7146,1222271.0
2024-05-03 10:50:00,184.81,184.81,184.56,184.72,1023377.0,183.7146,183.7146,183.4661,183.6252,1023377.0
2024-05-03 10:55:00,184.72,184.9,184.57,184.79,1218763.0,183.6252,183.8041,183.4761,183.6948,1218763.0
2024-05-03 11:00:00,184.78,184.99,184.72,184.75,1256424.0,183.6848,183.8936,183.6252,183.655,1256424.0
2024-05-03 11:05:00,184.75,184.79,184.19,184.35,1408833.0,183.655,183.6948,183.0983,183.2574,1408833.0
2024-05-03 11:10:00,184.35,184.38,183.92,184.13,1029666.0,183.2574,183.2872,182.8299,183.0387,1029666.0
2024-05-03 11:15:00,184.14,184.68,184.12,184.42,1221692.0,183.0486,183.5854,183.0287,183.3269,1221692.0
2024-05-03 11:20:00,184.43,184.7,183.95,183.96,1032766.0,183.3369,183.6053,182.8597,182.8697,1032766.0
2024-05-03 11:25:00,183.97,184.74,183.96,184.65,1104656.0,182.8796,183.6451,182.8697,183.5556,1104656.0
2024-05-03 11:30:00,184.66,184.85,184.56,184.8,1109473.0,183.5655,183.7544,183.4661,183.7047,1109473.0
2024-05-03 11:35:00,184.8,184.89,184.61,184.69,927498.0,183.7047,183.7942,183.5158,183.5953,927498.0
2024-05-03 11:40:00,184.69,184.94,184.6,184.64,944133.0,183.5953,183.8439,183.5059,183.5456,944133.0
2024-05-03 11:45:00,184.66,184.73,184.52,184.61,793869.0,183.5655,183.6351,183.4264,183.5158,793869.0
2024-05-03 11:50:00,184.61,184.8,184.41,184.74,803001.0,183.5158,183.7047,183.317,183.6451,803001.0
2024-05-03 11:55:00,184.74,184.8,184.47,184.59,569114.0,183.6451,183.7047,183.3767,183.4959,569114.0
2024-05-03 12:00:00,184.59,184.79,184.58,184.7,532952.0,183.4959,183.6948,183.486,183.6053,532952.0
2024-05-03 12:05:00,184.7,184.71,184.49,184.5,436685.0,183.6053,183.6152,183.3965,183.4065,436685.0
2024-05-03 12:10:00,184.5,184.62,184.13,184.19,753389.0,183.4065,183.5258,183.0387,183.0983,753389.0
2024-05-03 12:15:00,184.19,184.47,184.17,184.24,655754.0,183.0983,183.3767,183.0784,183.148,655754.0
2024-05-03 12:20:00,184.24,184.47,184.22,184.32,629905.0,183.148,183.3767,183.1281,183.2275,629905.0
2024-05-03 12:25:00,184.32,184.47,184.23,184.36,582125.0,183.2275,183.3767,183.1381,183.2673,582125.0
2024-05-03 12:30:00,184.36,184.64,184.3,184.59,621461.0,183.2673,183.5456,183.2077,183.4959,621461.0
2024-05-03 12:35:00,184.6,184.64,184.5,184.64,592220.0,183.5059,183.5456,183.4065,183.5456,592220.0
2024-05-03 12:40:00,184.64,184.8,184.49,184.75,943098.0,183.5456,183.7047,183.3965,183.655,943098.0
2024-05-03 12:45:00,184.75,184.95,184.7,184.92,782230.0,183.655,183.8538,183.6053,183.824,782230.0
2024-05-03 12:50:00,184.92,184.94,184.81,184.89,559621.0,183.824,183.8439,183.7146,183.7942,559621.0
2024-05-03 12:55:00,184.89,184.89,184.57,184.75,902483.0,183.7942,183.7942,183.4761,183.655,902483.0
2024-05-03 13:00:00,184.76,184.89,184.59,184.88,560432.0,183.6649,183.7942,183.4959,183.7842,560432.0
2024-05-03 13:05:00,184.87,184.94,184.79,184.87,587882.0,183.7743,183.8439,183.6948,183.7743,587882.0
2024-05-03 13:10:00,184.87,185.0,184.86,184.97,948272.0,183.7743,183.9035,183.7643,183.8737,948272.0
2024-05-03 13:15:00,184.97,184.99,184.78,184.96,806540.0,183.8737,183.8936,183.6848,183.8637,806540.0
2024-05-03 13:20:00,184.96,185.23,184.9,185.23,1510420.0,183.8637,184.1321,183.8041,184.1321,1510420.0
2024-05-03 13:25:00,185.22,185.5,185.11,185.36,1505405.0,184.1222,184.4005,184.0129,184.2614,1505405.0
2024-05-03 13:30:00,185.36,185.4,185.05,185.27,974313.0,184.2614,184.3011,183.9532,184.1719,974313.0
2024-05-03 13:35:00,185.27,185.28,185.04,185.21,735323.0,184.1719,184.1819,183.9433,184.1123,735323.0
2024-05-03 13:40:00,185.21,185.32,184.81,184.99,969545.0,184.1123,184.2216,183.7146,183.8936,969545.0
2024-05-03 13:45:00,184.99,185.15,184.9,185.03,679138.0,183.8936,184.0526,183.8041,183.9333,679138.0
2024-05-03 13:50:00,185.03,185.28,184.97,185.23,714940.0,183.9333,184.1819,183.8737,184.1321,714940.0
2024-05-03 13:55:00,185.22,185.26,185.0,185.06,581376.0,184.1222,184.162,183.9035,183.9632,581376.0
2024-05-03 14:00:00,185.05,185.43,185.04,185.4,881148.0,183.9532,184.331,183.9433,184.3011,881148.0
2024-05-03 14:05:00,185.4,185.69,185.31,185.61,1157405.0,184.3011,184.5894,184.2117,184.5099,1157405.0
2024-05-03 14:10:00,185.61,185.67,185.55,185.64,685718.0,184.5099,184.5695,184.4503,184.5397,685718.0
2024-05-03 14:15:00,185.63,185.79,185.62,185.78,741322.0,184.5298,184.6888,184.5198,184.6789,741322.0
2024-05-03 14:20:00,185.79,185.86,185.59,185.69,820236.0,184.6888,184.7584,184.49,184.5894,820236.0
2024-05-03 14:25:00,185.69,185.84,185.67,185.75,551606.0,184.5894,184.7385,184.5695,184.6491,551606.0
2024-05-03 14:30:00,185.75,185.93,185.72,185.89,1028095.0,184.6491,184.828,184.6192,184.7882,1028095.0
2024-05-03 14:35:00,185.89,185.99,185.75,185.88,810936.0,184.7882,184.8876,184.6491,184.7783,810936.0
2024-05-03 14:40:00,185.88,185.93,185.62,185.64,790603.0,184.7783,184.828,184.5198,184.5397,790603.0
2024-05-03 14:45:00,185.65,185.72,185.15,185.27,926284.0,184.5497,184.6192,184.0526,184.1719,926284.0
2024-05-03 14:50:00,185.27,185.68,185.24,185.56,1007254.0,184.1719,184.5795,184.1421,184.4602,1007254.0
2024-05-03 14:55:00,185.56,185.62,185.34,185.36,739860.0,184.4602,184.5198,184.2415,184.2614,739860.0
2024-05-03 15:00:00,185.36,185.36,185.07,185.2,810417.0,184.2614,184.2614,183.9731,184.1023,810417.0
2024-05-03 15:05:00,185.19,185.21,184.89,184.98,1166158.0,184.0924,184.1123,183.7942,183.8836,1166158.0
2024-05-03 15:10:00,184.98,185.09,184.79,184.87,1034753.0,183.8836,183.993,183.6948,183.7743,1034753.0
2024-05-03 15:15:00,184.86,185.02,184.63,184.64,1023711.0,183.7643,183.9234,183.5357,183.5456,1023711.0
2024-05-03 15:20:00,184.64,184.82,184.26,184.69,1654056.0,183.5456,183.7246,183.1679,183.5953,1654056.0
2024-05-03 15:25:00,184.68,185.02,184.67,185.0,1197304.0,183.5854,183.9234,183.5755,183.9035,1197304.0
2024-05-03 15:30:00,185.0,185.01,184.7,184.72,1194320.0,183.9035,183.9135,183.6053,183.6252,1194320.0
2024-05-03 15:35:00,184.71,184.73,184.43,184.64,1127040.0,183.6152,183.6351,183.3369,183.5456,1127040.0
2024-05-03 15:40:00,184.64,184.64,184.21,184.25,1090201.0,183.5456,183.5456,183.1182,183.158,1090201.0
2024-05-03 15:45:00,184.25,184.26,183.9,184.0,1466007.0,183.158,183.1679,182.81,182.9094,1466007.0
2024-05-03 15:50:00,184.0,184.15,183.44,183.49,2544627.0,182.9094,183.0585,182.3528,182.4025,2544627.0
2024-05-03 15:55:00,183.49,183.49,183.05,183.39,4809762.0,182.4025,182.4025,181.9651,182.3031,4809762.0
2024-05-06 09:30:00,182.4,184.2,182.16,183.32,3196649.0,181.3189,183.1083,181.0803,182.2335,3196649.0
2024-05-06 09:35:00,183.32,183.81,183.12,183.25,1541602.0,182.2335,182.7206,182.0347,182.1639,1541602.0
2024-05-06 09:40:00,183.28,183.34,182.24,182.33,1451855.0,182.1937,182.2533,181.1599,181.2493,1451855.0
2024-05-06 09:45:00,182.34,182.64,182.01,182.34,1259583.0,181.2593,181.5575,180.9312,181.2593,1259583.0
2024-05-06 09:50:00,182.35,182.5,181.67,181.71,1402747.0,181.2692,181.4183,180.5932,180.633,1402747.0
2024-05-06 09:55:00,181.71,182.48,181.63,182.47,1413550.0,180.633,181.3984,180.5535,181.3885,1413550.0
2024-05-06 10:00:00,182.48,182.78,182.25,182.76,990816.0,181.3984,181.6967,181.1698,181.6768,990816.0
2024-05-06 10:05:00,182.76,183.09,182.5,182.66,1271884.0,181.6768,182.0048,181.4183,181.5774,1271884.0
2024-05-06 10:10:00,182.66,182.9,182.27,182.59,1007826.0,181.5774,181.816,181.1897,181.5078,1007826.0
2024-05-06 10:15:00,182.62,182.88,182.04,182.05,746536.0,181.5376,181.7961,180.9611,180.971,746536.0
2024-05-06 10:20:00,182.06,182.29,181.89,182.03,821934.0,180.9809,181.2096,180.8119,180.9511,821934.0
2024-05-06 10:25:00,182.03,182.76,182.02,182.53,732507.0,180.9511,181.6768,180.9412,181.4482,732507.0
2024-05-06 10:30:00,182.53,182.83,182.53,182.74,539916.0,181.4482,181.7464,181.4482,181.6569,539916.0
2024-05-06 10:35:00,182.74,182.96,182.5,182.59,514018.0,181.6569,181.8756,181.4183,181.5078,514018.0
2024-05-06 10:40:00,182.59,182.84,182.53,182.66,474854.0,181.5078,181.7563,181.4482,181.5774,474854.0
2024-05-06 10:45:00,182.66,182.68,182.5,182.53,493639.0,181.5774,181.5973,181.4183,181.4482,493639.0
2024-05-06 10:50:00,182.53,182.64,182.44,182.45,649549.0,181.4482,181.5575,181.3587,181.3686,649549.0
2024-05-06 10:55:00,182.45,182.5,182.27,182.39,531797.0,181.3686,181.4183,181.1897,181.309,531797.0
2024-05-06 11:00:00,182.38,182.38,181.91,181.92,642495.0,181.299,181.299,180.8318,180.8418,642495.0
2024-05-06 11:05:00,181.92,182.16,181.87,181.95,465963.0,180.8418,181.0803,180.7921,180.8716,465963.0
2024-05-06 11:10:00,181.95,182.08,181.8,181.96,586318.0,180.8716,181.0008,180.7225,180.8815,586318.0
2024-05-06 11:15:00,181.96,182.09,181.89,181.99,389168.0,180.8815,181.0108,180.8119,180.9114,389168.0
2024-05-06 11:20:00,181.98,182.03,181.87,181.96,472563.0,180.9014,180.9511,180.7921,180.8815,472563.0
2024-05-06 11:25:00,181.96,182.09,181.73,182.0,598793.0,180.8815,181.0108,180.6529,180.9213,598793.0
2024-05-06 11:30:00,182.0,182.16,181.69,181.81,608607.0,180.9213,181.0803,180.6131,180.7324,608607.0
2024-05-06 11:35:00,181.81,182.31,181.78,182.03,713995.0,180.7324,181.2295,180.7026,180.9511,713995.0
2024-05-06 11:40:00,182.03,182.28,181.98,182.26,335985.0,180.9511,181.1996,180.9014,181.1798,335985.0
2024-05-06 11:45:00,182.26,182.35,182.06,182.16,330152.0,181.1798,181.2692,180.9809,181.0803,330152.0
2024-05-06 11:50:00,182.16,182.27,182.09,182.12,295572.0,181.0803,181.1897,181.0108,181.0406,295572.0
2024-05-06 11:55:00,182.13,182.4,182.11,182.31,351893.0,181.0505,181.3189,181.0306,181.2295,351893.0
2024-05-06 12:00:00,182.31,182.38,182.16,182.19,378281.0,181.2295,181.299,181.0803,181.1102,378281.0
2024-05-06 12:05:00,182.19,182.28,181.81,181.84,561737.0,181.1102,181.1996,180.7324,180.7622,561737.0
2024-05-06 12:10:00,181.84,181.89,181.57,181.66,489656.0,180.7622,180.8119,180.4938,180.5833,489656.0
2024-05-06 12:15:00,181.65,181.82,181.6,181.64,425535.0,180.5734,180.7424,180.5237,180.5634,425535.0
2024-05-06 12:20:00,181.64,181.84,181.5,181.84,461344.0,180.5634,180.7622,180.4243,180.7622,461344.0
2024-05-06 12:25:00,181.84,181.94,181.58,181.6,367837.0,180.7622,180.8616,180.5038,180.5237,367837.0
2024-05-06 12:30:00,181.6,181.72,181.45,181.7,1404856.0,180.5237,180.643,180.3746,180.6231,1404856.0
2024-05-06 12:35:00,181.71,181.83,181.5,181.56,526012.0,180.633,180.7523,180.4243,180.4839,526012.0
2024-05-06 12:40:00,181.56,181.61,181.28,181.32,564702.0,180.4839,180.5336,180.2056,180.2453,564702.0
2024-05-06 12:45:00,181.33,181.59,181.3,181.45,518634.0,180.2553,180.5137,180.2254,180.3746,518634.0
2024-05-06 12:50:00,181.46,181.58,181.41,181.42,298732.0,180.3845,180.5038,180.3348,180.3447,298732.0
2024-05-06 12:55:00,181.41,181.54,181.32,181.53,404923.0,180.3348,180.464,180.2453,180.4541,404923.0
2024-05-06 13:00:00,181.52,181.72,181.44,181.44,450738.0,180.4441,180.643,180.3646,180.3646,450738.0
2024-05-06 13:05:00,181.45,181.59,181.15,181.17,471478.0,180.3746,180.5137,180.0763,180.0962,471478.0
2024-05-06 13:10:00,181.17,181.29,181.06,181.26,550433.0,180.0962,180.2155,179.9869,180.1857,550433.0
2024-05-06 13:15:00,181.26,181.28,180.84,180.87,687703.0,180.1857,180.2056,179.7682,179.798,687703.0
2024-05-06 13:20:00,180.88,181.04,180.75,180.89,624907.0,179.8079,179.967,179.6787,179.8179,624907.0
2024-05-06 13:25:00,180.89,180.94,180.58,180.59,788057.0,179.8179,179.8676,179.5097,179.5196,788057.0
2024-05-06 13:30:00,180.59,180.76,180.42,180.56,986503.0,179.5196,179.6886,179.3507,179.4898,986503.0
2024-05-06 13:35:00,180.55,180.8,180.54,180.67,434995.0,179.4799,179.7284,179.4699,179.5992,434995.0
2024-05-06 13:40:00,180.68,180.94,180.57,180.9,673858.0,179.6091,179.8676,179.4998,179.8278,673858.0
2024-05-06 13:45:00,180.9,181.09,180.87,181.06,569380.0,179.8278,180.0167,179.798,179.9869,569380.0
2024-05-06 13:50:00,181.06,181.07,180.89,181.05,437630.0,179.9869,179.9968,179.8179,179.9769,437630.0
2024-05-06 13:55:00,181.05,181.16,180.97,181.09,411148.0,179.9769,180.0863,179.8974,180.0167,411148.0
2024-05-06 14:00:00,181.09,181.34,181.07,181.26,605952.0,180.0167,180.2652,179.9968,180.1857,605952.0
2024-05-06 14:05:00,181.27,181.27,181.02,181.02,487759.0,180.1956,180.1956,179.9471,179.9471,487759.0
2024-05-06 14:10:00,181.02,181.17,180.82,180.83,542373.0,179.9471,180.0962,179.7483,179.7582,542373.0
2024-05-06 14:15:00,180.83,180.93,180.7,180.71,451537.0,179.7582,179.8576,179.629,179.6389,451537.0
2024-05-06 14:20:00,180.72,181.18,180.69,181.12,583511.0,179.6489,180.1062,179.6191,180.0465,583511.0
2024-05-06 14:25:00,181.12,181.26,180.8,180.81,489859.0,180.0465,180.1857,179.7284,179.7383,489859.0
2024-05-06 14:30:00,180.81,180.95,180.7,180.9,483434.0,179.7383,179.8775,179.629,179.8278,483434.0
2024-05-06 14:35:00,180.9,181.04,180.9,180.99,360468.0,179.8278,179.967,179.8278,179.9173,360468.0
2024-05-06 14:40:00,180.99,181.15,180.97,181.06,376284.0,179.9173,180.0763,179.8974,179.9869,376284.0
2024-05-06 14:45:00,181.06,181.21,180.98,181.02,422180.0,179.9869,180.136,179.9073,179.9471,422180.0
2024-05-06 14:50:00,181.03,181.2,181.02,181.12,343465.0,179.957,180.126,179.9471,180.0465,343465.0
2024-05-06 14:55:00,181.11,181.17,181.03,181.15,330589.0,180.0366,180.0962,179.957,180.0763,330589.0
2024-05-06 15:00:00,181.16,181.22,180.86,181.03,452227.0,180.0863,180.1459,179.788,179.957,452227.0
2024-05-06 15:05:00,181.04,181.17,180.92,181.05,544803.0,179.967,180.0962,179.8477,179.9769,544803.0
2024-05-06 15:10:00,181.05,181.26,181.04,181.25,380545.0,179.9769,180.1857,179.967,180.1757,380545.0
2024-05-06 15:15:00,181.25,181.39,181.1,181.35,548374.0,180.1757,180.3149,180.0266,180.2751,548374.0
2024-05-06 15:20:00,181.36,181.58,181.35,181.51,745307.0,180.2851,180.5038,180.2751,180.4342,745307.0
2024-05-06 15:25:00,181.52,181.62,181.43,181.49,528148.0,180.4441,180.5435,180.3547,180.4143,528148.0
2024-05-06 15:30:00,181.49,181.73,181.24,181.73,747689.0,180.4143,180.6529,180.1658,180.6529,747689.0
2024-05-06 15:35:00,181.72,181.86,181.61,181.86,779304.0,180.643,180.7821,180.5336,180.7821,779304.0
2024-05-06 15:40:00,181.86,181.97,181.78,181.89,896866.0,180.7821,180.8915,180.7026,180.8119,896866.0
2024-05-06 15:45:00,181.89,182.02,181.73,181.77,1016859.0,180.8119,180.9412,180.6529,180.6927,1016859.0
2024-05-06 15:50:00,181.76,181.81,181.25,181.69,1625614.0,180.6827,180.7324,180.1757,180.6131,1625614.0
2024-05-06 15:55:00,181.69,181.73,181.45,181.7,2113481.0,180.6131,180.6529,180.3746,180.6231,2113481.0
2024-05-07 09:30:00,183.48,184.01,183.33,183.39,3126351.0,182.3925,182.9194,182.2434,182.3031,3126351.0
2024-05-07 09:35:00,183.4,184.28,183.4,184.17,2056081.0,182.313,183.1878,182.313,183.0784,2056081.0
2024-05-07 09:40:00,184.18,184.75,183.66,184.64,2139602.0,183.0884,183.655,182.5715,183.5456,2139602.0
2024-05-07 09:45:00,184.64,184.9,184.3,184.54,1755277.0,183.5456,183.8041,183.2077,183.4462,1755277.0
2024-05-07 09:50:00,184.55,184.75,183.83,184.21,1273668.0,183.4562,183.655,182.7404,183.1182,1273668.0
2024-05-07 09:55:00,184.21,184.24,183.83,183.92,908108.0,183.1182,183.148,182.7404,182.8299,908108.0
2024-05-07 10:00:00,183.93,184.0,183.52,183.57,1148709.0,182.8399,182.9094,182.4323,182.482,1148709.0
2024-05-07 10:05:00,183.57,183.74,183.36,183.66,796466.0,182.482,182.651,182.2732,182.5715,796466.0
2024-05-07 10:10:00,183.66,183.7,183.27,183.4,965829.0,182.5715,182.6112,182.1838,182.313,965829.0
2024-05-07 10:15:00,183.39,184.13,183.34,184.09,1090346.0,182.3031,183.0387,182.2533,182.9989,1090346.0
2024-05-07 10:20:00,184.08,184.47,183.54,183.6,1441803.0,182.989,183.3767,182.4522,182.5118,1441803.0
2024-05-07 10:25:00,183.53,183.73,182.71,182.84,1340147.0,182.4422,182.641,181.6271,181.7563,1340147.0
2024-05-07 10:30:00,182.83,183.11,182.61,182.79,1023529.0,181.7464,182.0247,181.5277,181.7066,1023529.0
2024-05-07 10:35:00,182.8,182.97,182.3,182.59,1141315.0,181.7166,181.8855,181.2195,181.5078,1141315.0
2024-05-07 10:40:00,182.6,182.65,182.33,182.63,807089.0,181.5177,181.5674,181.2493,181.5476,807089.0
2024-05-07 10:45:00,182.63,182.69,182.36,182.58,752583.0,181.5476,181.6072,181.2792,181.4979,752583.0
2024-05-07 10:50:00,182.59,182.88,182.57,182.62,679187.0,181.5078,181.7961,181.4879,181.5376,679187.0
2024-05-07 10:55:00,182.62,182.73,182.57,182.61,555584.0,181.5376,181.647,181.4879,181.5277,555584.0
2024-05-07 11:00:00,182.62,182.65,182.37,182.44,626292.0,181.5376,181.5674,181.2891,181.3587,626292.0
2024-05-07 11:05:00,182.45,182.78,182.35,182.75,667688.0,181.3686,181.6967,181.2692,181.6668,667688.0
2024-05-07 11:10:00,182.75,182.97,182.63,182.76,665279.0,181.6668,181.8855,181.5476,181.6768,665279.0
2024-05-07 11:15:00,182.76,182.89,182.54,182.56,546421.0,181.6768,181.806,181.4581,181.478,546421.0
2024-05-07 11:20:00,182.56,182.57,182.23,182.31,700191.0,181.478,181.4879,181.1499,181.2295,700191.0
2024-05-07 11:25:00,182.31,182.43,182.16,182.18,636666.0,181.2295,181.3487,181.0803,181.1002,636666.0
2024-05-07 11:30:00,182.16,182.36,182.16,182.31,563177.0,181.0803,181.2792,181.0803,181.2295,563177.0
2024-05-07 11:35:00,182.31,182.32,181.87,181.87,678826.0,181.2295,181.2394,180.7921,180.7921,678826.0
2024-05-07 11:40:00,181.88,182.0,181.82,181.87,522247.0,180.802,180.9213,180.7424,180.7921,522247.0
2024-05-07 11:45:00,181.87,182.01,181.78,181.97,534240.0,180.7921,180.9312,180.7026,180.8915,534240.0
2024-05-07 11:50:00,181.97,181.99,181.71,181.79,551674.0,180.8915,180.9114,180.633,180.7125,551674.0
2024-05-07 11:55:00,181.8,181.8,181.43,181.57,725188.0,180.7225,180.7225,180.3547,180.4938,725188.0
2024-05-07 12:00:00,181.57,181.73,181.52,181.66,633140.0,180.4938,180.6529,180.4441,180.5833,633140.0
2024-05-07 12:05:00,181.66,181.92,181.65,181.89,516196.0,180.5833,180.8418,180.5734,180.8119,516196.0
2024-05-07 12:10:00,181.89,181.89,181.71,181.72,433788.0,180.8119,180.8119,180.633,180.643,433788.0
2024-05-07 12:15:00,181.72,181.89,181.62,181.82,352358.0,180.643,180.8119,180.5435,180.7424,352358.0
2024-05-07 12:20:00,181.82,181.83,181.6,181.61,318681.0,180.7424,180.7523,180.5237,180.5336,318681.0
2024-05-07 12:25:00,181.62,181.68,181.41,181.52,492731.0,180.5435,180.6032,180.3348,180.4441,492731.0
2024-05-07 12:30:00,181.52,181.63,181.37,181.4,517348.0,180.4441,180.5535,180.295,180.3248,517348.0
2024-05-07 12:35:00,181.4,181.61,181.32,181.61,465956.0,180.3248,180.5336,180.2453,180.5336,465956.0
2024-05-07 12:40:00,181.61,181.83,181.6,181.83,481989.0,180.5336,180.7523,180.5237,180.7523,481989.0
2024-05-07 12:45:00,181.83,181.92,181.78,181.91,422925.0,180.7523,180.8418,180.7026,180.8318,422925.0
2024-05-07 12:50:00,181.91,182.02,181.86,181.96,510754.0,180.8318,180.9412,180.7821,180.8815,510754.0
2024-05-07 12:55:00,181.96,182.01,181.72,181.87,298529.0,180.8815,180.9312,180.643,180.7921,298529.0
2024-05-07 13:00:00,181.87,182.09,181.87,181.95,379728.0,180.7921,181.0108,180.7921,180.8716,379728.0
2024-05-07 13:05:00,181.94,182.12,181.92,182.06,284235.0,180.8616,181.0406,180.8418,180.9809,284235.0
2024-05-07 13:10:00,182.07,182.15,182.05,182.13,288348.0,180.9909,181.0704,180.971,181.0505,288348.0
2024-05-07 13:15:00,182.13,182.37,182.1,182.36,452527.0,181.0505,181.2891,181.0207,181.2792,452527.0
2024-05-07 13:20:00,182.36,182.66,182.35,182.61,569001.0,181.2792,181.5774,181.2692,181.5277,569001.0
2024-05-07 13:25:00,182.61,182.72,182.45,182.56,470602.0,181.5277,181.637,181.3686,181.478,470602.0
2024-05-07 13:30:00,182.56,182.7,182.47,182.47,389725.0,181.478,181.6171,181.3885,181.3885,389725.0
2024-05-07 13:35:00,182.48,182.8,182.47,182.78,491651.0,181.3984,181.7166,181.3885,181.6967,491651.0
2024-05-07 13:40:00,182.78,182.79,182.31,182.41,530593.0,181.6967,181.7066,181.2295,181.3289,530593.0
2024-05-07 13:45:00,182.41,182.43,182.12,182.14,374492.0,181.3289,181.3487,181.0406,181.0605,374492.0
2024-05-07 13:50:00,182.11,182.46,182.09,182.42,370397.0,181.0306,181.3786,181.0108,181.3388,370397.0
2024-05-07 13:55:00,182.43,182.74,182.42,182.69,451438.0,181.3487,181.6569,181.3388,181.6072,451438.0
2024-05-07 14:00:00,182.68,182.92,182.59,182.88,521507.0,181.5973,181.8358,181.5078,181.7961,521507.0
2024-05-07 14:05:00,182.88,182.88,182.54,182.62,369786.0,181.7961,181.7961,181.4581,181.5376,369786.0
2024-05-07 14:10:00,182.62,182.67,182.46,182.52,342863.0,181.5376,181.5873,181.3786,181.4382,342863.0
2024-05-07 14:15:00,182.52,182.53,182.38,182.41,236670.0,181.4382,181.4482,181.299,181.3289,236670.0
2024-05-07 14:20:00,182.4,182.52,182.35,182.5,284931.0,181.3189,181.4382,181.2692,181.4183,284931.0
2024-05-07 14:25:00,182.49,182.54,182.36,182.38,221477.0,181.4084,181.4581,181.2792,181.299,221477.0
2024-05-07 14:30:00,182.37,182.57,182.3,182.5,420231.0,181.2891,181.4879,181.2195,181.4183,420231.0
2024-05-07 14:35:00,182.51,182.72,182.39,182.68,362788.0,181.4283,181.637,181.309,181.5973,362788.0
2024-05-07 14:40:00,182.68,182.78,182.61,182.69,253577.0,181.5973,181.6967,181.5277,181.6072,253577.0
2024-05-07 14:45:00,182.68,182.73,182.58,182.72,192691.0,181.5973,181.647,181.4979,181.637,192691.0
2024-05-07 14:50:00,182.71,182.74,182.42,182.47,266441.0,181.6271,181.6569,181.3388,181.3885,266441.0
2024-05-07 14:55:00,182.47,182.55,182.43,182.5,188762.0,181.3885,181.468,181.3487,181.4183,188762.0
2024-05-07 15:00:00,182.49,182.53,182.26,182.28,367198.0,181.4084,181.4482,181.1798,181.1996,367198.0
2024-05-07 15:05:00,182.28,182.33,182.17,182.31,328643.0,181.1996,181.2493,181.0903,181.2295,328643.0
2024-05-07 15:10:00,182.31,182.37,182.21,182.33,286723.0,181.2295,181.2891,181.13,181.2493,286723.0
2024-05-07 15:15:00,182.33,182.38,182.17,182.33,350645.0,181.2493,181.299,181.0903,181.2493,350645.0
2024-05-07 15:20:00,182.34,182.5,182.29,182.45,376634.0,181.2593,181.4183,181.2096,181.3686,376634.0
2024-05-07 15:25:00,182.44,182.67,182.44,182.64,467969.0,181.3587,181.5873,181.3587,181.5575,467969.0
2024-05-07 15:30:00,182.63,182.65,182.54,182.57,376237.0,181.5476,181.5674,181.4581,181.4879,376237.0
2024-05-07 15:35:00,182.56,182.61,182.45,182.55,482166.0,181.478,181.5277,181.3686,181.468,482166.0
2024-05-07 15:40:00,182.54,182.6,182.22,182.27,490402.0,181.4581,181.5177,181.14,181.1897,490402.0
2024-05-07 15:45:00,182.27,182.4,182.27,182.39,449911.0,181.1897,181.3189,181.1897,181.309,449911.0
2024-05-07 15:50:00,182.4,182.68,182.29,182.37,883327.0,181.3189,181.5973,181.2096,181.2891,883327.0
2024-05-07 15:55:00,182.37,182.59,182.3,182.37,1435021.0,181.2891,181.5078,181.2195,181.2891,1435021.0
2024-05-08 09:30:00,182.85,182.96,182.28,182.69,2027292.0,181.7663,181.8756,181.1996,181.6072,2027292.0
2024-05-08 09:35:00,182.67,182.7,182.09,182.14,757266.0,181.5873,181.6171,181.0108,181.0605,757266.0
2024-05-08 09:40:00,182.12,182.2,181.92,182.07,570626.0,181.0406,181.1201,180.8418,180.9909,570626.0
2024-05-08 09:45:00,182.07,182.3,181.84,182.28,771833.0,180.9909,181.2195,180.7622,181.1996,771833.0
2024-05-08 09:50:00,182.28,182.41,182.1,182.19,620868.0,181.1996,181.3289,181.0207,181.1102,620868.0
2024-05-08 09:55:00,182.18,182.19,181.95,182.1,495872.0,181.1002,181.1102,180.8716,181.0207,495872.0
2024-05-08 10:00:00,182.1,182.38,181.94,181.99,550497.0,181.0207,181.299,180.8616,180.9114,550497.0
2024-05-08 10:05:00,181.98,182.01,181.45,181.59,682406.0,180.9014,180.9312,180.3746,180.5137,682406.0
2024-05-08 10:10:00,181.6,181.92,181.55,181.87,528317.0,180.5237,180.8418,180.474,180.7921,528317.0
2024-05-08 10:15:00,181.86,181.98,181.67,181.94,414034.0,180.7821,180.9014,180.5932,180.8616,414034.0
2024-05-08 10:20:00,181.95,182.07,181.84,181.95,466245.0,180.8716,180.9909,180.7622,180.8716,466245.0
2024-05-08 10:25:00,181.95,182.05,181.77,181.9,417030.0,180.8716,180.971,180.6927,180.8219,417030.0
2024-05-08 10:30:00,181.89,181.98,181.86,181.91,308342.0,180.8119,180.9014,180.7821,180.8318,308342.0
2024-05-08 10:35:00,181.91,181.97,181.8,181.81,279014.0,180.8318,180.8915,180.7225,180.7324,279014.0
2024-05-08 10:40:00,181.81,182.04,181.75,181.98,382490.0,180.7324,180.9611,180.6728,180.9014,382490.0
2024-05-08 10:45:00,181.99,182.08,181.94,182.06,473851.0,180.9114,181.0008,180.8616,180.9809,473851.0
2024-05-08 10:50:00,182.06,182.22,181.95,182.02,378290.0,180.9809,181.14,180.8716,180.9412,378290.0
2024-05-08 10:55:00,182.03,182.08,181.96,182.05,248539.0,180.9511,181.0008,180.8815,180.971,248539.0
2024-05-08 11:00:00,182.04,182.17,182.02,182.05,317113.0,180.9611,181.0903,180.9412,180.971,317113.0
2024-05-08 11:05:00,182.05,182.21,181.97,182.12,353709.0,180.971,181.13,180.8915,181.0406,353709.0
2024-05-08 11:10:00,182.11,182.16,182.03,182.16,217802.0,181.0306,181.0803,180.9511,181.0803,217802.0
2024-05-08 11:15:00,182.16,182.3,182.05,182.28,300606.0,181.0803,181.2195,180.971,181.1996,300606.0
2024-05-08 11:20:00,182.28,182.38,182.17,182.2,258156.0,181.1996,181.299,181.0903,181.1201,258156.0
2024-05-08 11:25:00,182.2,182.33,182.2,182.28,266075.0,181.1201,181.2493,181.1201,181.1996,266075.0
2024-05-08 11:30:00,182.29,182.33,182.22,182.25,273699.0,181.2096,181.2493,181.14,181.1698,273699.0
2024-05-08 11:35:00,182.26,182.3,182.1,182.11,241448.0,181.1798,181.2195,181.0207,181.0306,241448.0
2024-05-08 11:40:00,182.11,182.18,181.85,181.91,360014.0,181.0306,181.1002,180.7722,180.8318,360014.0
2024-05-08 11:45:00,181.91,182.13,181.85,182.13,345062.0,180.8318,181.0505,180.7722,181.0505,345062.0
2024-05-08 11:50:00,182.14,182.28,182.09,182.19,264935.0,181.0605,181.1996,181.0108,181.1102,264935.0
2024-05-08 11:55:00,182.19,182.29,182.12,182.25,182721.0,181.1102,181.2096,181.0406,181.1698,182721.0
2024-05-08 12:00:00,182.25,182.32,182.12,182.14,331931.0,181.1698,181.2394,181.0406,181.0605,331931.0
2024-05-08 12:05:00,182.14,182.31,182.13,182.28,197912.0,181.0605,181.2295,181.0505,181.1996,197912.0
2024-05-08 12:10:00,182.28,182.59,182.26,182.55,577095.0,181.1996,181.5078,181.1798,181.468,577095.0
2024-05-08 12:15:00,182.55,182.57,182.44,182.57,545012.0,181.468,181.4879,181.3587,181.4879,545012.0
2024-05-08 12:20:00,182.56,182.59,182.36,182.49,265278.0,181.478,181.5078,181.2792,181.4084,265278.0
2024-05-08 12:25:00,182.49,182.61,182.33,182.34,278845.0,181.4084,181.5277,181.2493,181.2593,278845.0
2024-05-08 12:30:00,182.34,182.42,182.21,182.22,309762.0,181.2593,181.3388,181.13,181.14,309762.0
2024-05-08 12:35:00,182.22,182.23,182.05,182.19,229062.0,181.14,181.1499,180.971,181.1102,229062.0
2024-05-08 12:40:00,182.18,182.26,182.14,182.17,189779.0,181.1002,181.1798,181.0605,181.0903,189779.0
2024-05-08 12:45:00,182.17,182.38,182.16,182.27,179039.0,181.0903,181.299,181.0803,181.1897,179039.0
2024-05-08 12:50:00,182.27,182.27,182.11,182.18,153281.0,181.1897,181.1897,181.0306,181.1002,153281.0
2024-05-08 12:55:00,182.2,182.22,182.13,182.16,121097.0,181.1201,181.14,181.0505,181.0803,121097.0
2024-05-08 13:00:00,182.17,182.38,182.03,182.36,279753.0,181.0903,181.299,180.9511,181.2792,279753.0
2024-05-08 13:05:00,182.35,182.43,182.3,182.38,228578.0,181.2692,181.3487,181.2195,181.299,228578.0
2024-05-08 13:10:00,182.37,182.42,182.25,182.41,188281.0,181.2891,181.3388,181.1698,181.3289,188281.0
2024-05-08 13:15:00,182.41,182.48,182.36,182.43,252223.0,181.3289,181.3984,181.2792,181.3487,252223.0
2024-05-08 13:20:00,182.42,182.49,182.35,182.38,208610.0,181.3388,181.4084,181.2692,181.299,208610.0
2024-05-08 13:25:00,182.38,182.42,182.26,182.28,200557.0,181.299,181.3388,181.1798,181.1996,200557.0
2024-05-08 13:30:00,182.31,182.41,182.29,182.38,364639.0,181.2295,181.3289,181.2096,181.299,364639.0
2024-05-08 13:35:00,182.39,182.49,182.38,182.45,245842.0,181.309,181.4084,181.299,181.3686,245842.0
2024-05-08 13:40:00,182.45,182.48,182.4,182.48,146424.0,181.3686,181.3984,181.3189,181.3984,146424.0
2024-05-08 13:45:00,182.48,182.56,182.43,182.49,226837.0,181.3984,181.478,181.3487,181.4084,226837.0
2024-05-08 13:50:00,182.49,182.7,182.47,182.67,519620.0,181.4084,181.6171,181.3885,181.5873,519620.0
2024-05-08 13:55:00,182.67,182.72,182.6,182.65,248753.0,181.5873,181.637,181.5177,181.5674,248753.0
2024-05-08 14:00:00,182.65,182.7,182.6,182.63,225971.0,181.5674,181.6171,181.5177,181.5476,225971.0
2024-05-08 14:05:00,182.63,182.65,182.53,182.64,272660.0,181.5476,181.5674,181.4482,181.5575,272660.0
2024-05-08 14:10:00,182.65,182.68,182.59,182.62,170933.0,181.5674,181.5973,181.5078,181.5376,170933.0
2024-05-08 14:15:00,182.63,182.66,182.59,182.66,233031.0,181.5476,181.5774,181.5078,181.5774,233031.0
2024-05-08 14:20:00,182.66,182.72,182.55,182.58,404955.0,181.5774,181.637,181.468,181.4979,404955.0
2024-05-08 14:25:00,182.57,182.7,182.48,182.69,327729.0,181.4879,181.6171,181.3984,181.6072,327729.0
2024-05-08 14:30:00,182.69,182.93,182.64,182.84,421342.0,181.6072,181.8458,181.5575,181.7563,421342.0
2024-05-08 14:35:00,182.84,182.99,182.82,182.94,295497.0,181.7563,181.9054,181.7364,181.8557,295497.0
2024-05-08 14:40:00,182.94,182.99,182.86,182.9,273701.0,181.8557,181.9054,181.7762,181.816,273701.0
2024-05-08 14:45:00,182.91,182.93,182.83,182.89,197789.0,181.8259,181.8458,181.7464,181.806,197789.0
2024-05-08 14:50:00,182.9,182.92,182.81,182.9,235892.0,181.816,181.8358,181.7265,181.816,235892.0
2024-05-08 14:55:00,182.9,182.91,182.75,182.81,282457.0,181.816,181.8259,181.6668,181.7265,282457.0
2024-05-08 15:00:00,182.81,182.81,182.66,182.79,326710.0,181.7265,181.7265,181.5774,181.7066,326710.0
2024-05-08 15:05:00,182.78,182.8,182.68,182.72,329630.0,181.6967,181.7166,181.5973,181.637,329630.0
2024-05-08 15:10:00,182.72,182.76,182.61,182.69,329442.0,181.637,181.6768,181.5277,181.6072,329442.0
2024-05-08 15:15:00,182.69,182.88,182.66,182.85,303236.0,181.6072,181.7961,181.5774,181.7663,303236.0
2024-05-08 15:20:00,182.85,182.92,182.83,182.9,307803.0,181.7663,181.8358,181.7464,181.816,307803.0
2024-05-08 15:25:00,182.9,182.92,182.82,182.89,302405.0,181.816,181.8358,181.7364,181.806,302405.0
2024-05-08 15:30:00,182.9,183.0,182.86,182.91,536848.0,181.816,181.9154,181.7762,181.8259,536848.0
2024-05-08 15:35:00,182.91,182.97,182.86,182.95,331478.0,181.8259,181.8855,181.7762,181.8657,331478.0
2024-05-08 15:40:00,182.95,183.04,182.86,182.91,779210.0,181.8657,181.9551,181.7762,181.8259,779210.0
2024-05-08 15:45:00,182.91,182.91,182.69,182.8,531141.0,181.8259,181.8259,181.6072,181.7166,531141.0
2024-05-08 15:50:00,182.8,183.07,182.72,182.92,1092893.0,181.7166,181.985,181.637,181.8358,1092893.0
2024-05-08 15:55:00,182.92,182.96,182.68,182.75,1148255.0,181.8358,181.8756,181.5973,181.6668,1148255.0
2024-05-09 09:30:00,182.57,182.72,182.11,182.43,1235002.0,181.4879,181.637,181.0306,181.3487,1235002.0
2024-05-09 09:35:00,182.41,183.3,182.32,182.93,938177.0,181.3289,182.2136,181.2394,181.8458,938177.0
2024-05-09 09:40:00,182.93,183.35,182.81,183.15,735010.0,181.8458,182.2633,181.7265,182.0645,735010.0
2024-05-09 09:45:00,183.14,183.44,183.09,183.37,689766.0,182.0545,182.3528,182.0048,182.2832,689766.0
2024-05-09 09:50:00,183.35,183.74,183.3,183.74,890116.0,182.2633,182.651,182.2136,182.651,890116.0
2024-05-09 09:55:00,183.73,183.83,183.52,183.75,562637.0,182.641,182.7404,182.4323,182.6609,562637.0
2024-05-09 10:00:00,183.75,183.77,183.37,183.49,566138.0,182.6609,182.6808,182.2832,182.4025,566138.0
2024-05-09 10:05:00,183.49,183.5,183.21,183.21,440766.0,182.4025,182.4124,182.1241,182.1241,440766.0
2024-05-09 10:10:00,183.2,183.57,183.2,183.42,464319.0,182.1142,182.482,182.1142,182.3329,464319.0
2024-05-09 10:15:00,183.42,183.55,183.28,183.33,581227.0,182.3329,182.4621,182.1937,182.2434,581227.0
2024-05-09 10:20:00,183.32,183.59,183.29,183.45,361041.0,182.2335,182.5019,182.2036,182.3627,361041.0
2024-05-09 10:25:00,183.44,183.56,183.32,183.42,327730.0,182.3528,182.472,182.2335,182.3329,327730.0
2024-05-09 10:30:00,183.43,183.5,183.26,183.38,282236.0,182.3428,182.4124,182.1738,182.2931,282236.0
2024-05-09 10:35:00,183.38,183.86,183.38,183.78,700283.0,182.2931,182.7703,182.2931,182.6907,700283.0
2024-05-09 10:40:00,183.79,183.86,183.71,183.76,469260.0,182.7007,182.7703,182.6212,182.6709,469260.0
2024-05-09 10:45:00,183.77,183.77,183.22,183.25,477140.0,182.6808,182.6808,182.1341,182.1639,477140.0
2024-05-09 10:50:00,183.25,183.43,183.25,183.35,329995.0,182.1639,182.3428,182.1639,182.2633,329995.0
2024-05-09 10:55:00,183.37,183.5,183.11,183.3,705083.0,182.2832,182.4124,182.0247,182.2136,705083.0
2024-05-09 11:00:00,183.3,183.35,183.24,183.33,226689.0,182.2136,182.2633,182.1539,182.2434,226689.0
2024-05-09 11:05:00,183.33,183.47,183.27,183.42,315713.0,182.2434,182.3826,182.1838,182.3329,315713.0
2024-05-09 11:10:00,183.41,183.57,183.4,183.44,247694.0,182.3229,182.482,182.313,182.3528,247694.0
2024-05-09 11:15:00,183.45,183.55,183.42,183.53,212066.0,182.3627,182.4621,182.3329,182.4422,212066.0
2024-05-09 11:20:00,183.53,183.75,183.53,183.69,376717.0,182.4422,182.6609,182.4422,182.6013,376717.0
2024-05-09 11:25:00,183.69,183.7,183.53,183.64,360767.0,182.6013,182.6112,182.4422,182.5516,360767.0
2024-05-09 11:30:00,183.65,183.79,183.57,183.74,592058.0,182.5615,182.7007,182.482,182.651,592058.0
2024-05-09 11:35:00,183.73,183.79,183.69,183.73,316001.0,182.641,182.7007,182.6013,182.641,316001.0
2024-05-09 11:40:00,183.73,183.85,183.7,183.77,371955.0,182.641,182.7603,182.6112,182.6808,371955.0
2024-05-09 11:45:00,183.77,183.77,183.61,183.68,225467.0,182.6808,182.6808,182.5217,182.5913,225467.0
2024-05-09 11:50:00,183.69,183.76,183.66,183.73,229217.0,182.6013,182.6709,182.5715,182.641,229217.0
2024-05-09 11:55:00,183.74,183.74,183.51,183.54,239629.0,182.651,182.651,182.4223,182.4522,239629.0
2024-05-09 12:00:00,183.55,183.64,183.44,183.57,387011.0,182.4621,182.5516,182.3528,182.482,387011.0
2024-05-09 12:05:00,183.56,183.6,183.43,183.56,228002.0,182.472,182.5118,182.3428,182.472,228002.0
2024-05-09 12:10:00,183.56,183.65,183.52,183.65,207831.0,182.472,182.5615,182.4323,182.5615,207831.0
2024-05-09 12:15:00,183.65,183.8,183.64,183.7,224389.0,182.5615,182.7106,182.5516,182.6112,224389.0
2024-05-09 12:20:00,183.7,183.73,183.64,183.72,261719.0,182.6112,182.641,182.5516,182.6311,261719.0
2024-05-09 12:25:00,183.72,183.73,183.59,183.61,148487.0,182.6311,182.641,182.5019,182.5217,148487.0
2024-05-09 12:30:00,183.61,183.68,183.53,183.59,162099.0,182.5217,182.5913,182.4422,182.5019,162099.0
2024-05-09 12:35:00,183.59,183.77,183.56,183.75,337929.0,182.5019,182.6808,182.472,182.6609,337929.0
2024-05-09 12:40:00,183.73,183.8,183.7,183.78,146298.0,182.641,182.7106,182.6112,182.6907,146298.0
2024-05-09 12:45:00,183.79,183.92,183.78,183.9,598060.0,182.7007,182.8299,182.6907,182.81,598060.0
2024-05-09 12:50:00,183.9,183.99,183.86,183.9,277817.0,182.81,182.8995,182.7703,182.81,277817.0
2024-05-09 12:55:00,183.91,184.03,183.9,184.02,395765.0,182.82,182.9393,182.81,182.9293,395765.0
2024-05-09 13:00:00,184.02,184.14,183.94,184.1,542923.0,182.9293,183.0486,182.8498,183.0088,542923.0
2024-05-09 13:05:00,184.1,184.1,183.93,184.02,209310.0,183.0088,183.0088,182.8399,182.9293,209310.0
2024-05-09 13:10:00,184.02,184.16,183.97,184.08,283380.0,182.9293,183.0685,182.8796,182.989,283380.0
2024-05-09 13:15:00,184.08,184.59,183.98,184.31,489974.0,182.989,183.4959,182.8896,183.2176,489974.0
2024-05-09 13:20:00,184.31,184.4,183.89,184.33,1012543.0,183.2176,183.3071,182.8001,183.2375,1012543.0
2024-05-09 13:25:00,184.33,184.5,184.29,184.38,624299.0,183.2375,183.4065,183.1977,183.2872,624299.0
2024-05-09 13:30:00,184.39,184.45,184.31,184.43,281134.0,183.2971,183.3568,183.2176,183.3369,281134.0
2024-05-09 13:35:00,184.43,184.61,184.41,184.61,418111.0,183.3369,183.5158,183.317,183.5158,418111.0
2024-05-09 13:40:00,184.6,184.61,184.49,184.54,511809.0,183.5059,183.5158,183.3965,183.4462,511809.0
2024-05-09 13:45:00,184.54,184.63,184.53,184.62,261996.0,183.4462,183.5357,183.4363,183.5258,261996.0
2024-05-09 13:50:00,184.63,184.64,184.56,184.6,316880.0,183.5357,183.5456,183.4661,183.5059,316880.0
2024-05-09 13:55:00,184.6,184.65,184.47,184.48,329662.0,183.5059,183.5556,183.3767,183.3866,329662.0
2024-05-09 14:00:00,184.48,184.5,184.29,184.42,543170.0,183.3866,183.4065,183.1977,183.3269,543170.0
2024-05-09 14:05:00,184.42,184.5,184.3,184.4,286007.0,183.3269,183.4065,183.2077,183.3071,286007.0
2024-05-09 14:10:00,184.39,184.43,184.23,184.25,257115.0,183.2971,183.3369,183.1381,183.158,257115.0
2024-05-09 14:15:00,184.26,184.34,184.25,184.3,225222.0,183.1679,183.2474,183.158,183.2077,225222.0
2024-05-09 14:20:00,184.3,184.3,184.06,184.23,385013.0,183.2077,183.2077,182.9691,183.1381,385013.0
2024-05-09 14:25:00,184.22,184.3,184.16,184.25,220090.0,183.1281,183.2077,183.0685,183.158,220090.0
2024-05-09 14:30:00,184.24,184.36,184.24,184.28,253839.0,183.148,183.2673,183.148,183.1878,253839.0
2024-05-09 14:35:00,184.28,184.55,184.27,184.49,284758.0,183.1878,183.4562,183.1778,183.3965,284758.0
2024-05-09 14:40:00,184.49,184.53,184.44,184.46,319317.0,183.3965,183.4363,183.3468,183.3667,319317.0
2024-05-09 14:45:00,184.46,184.54,184.4,184.54,248369.0,183.3667,183.4462,183.3071,183.4462,248369.0
2024-05-09 14:50:00,184.53,184.62,184.53,184.56,277970.0,183.4363,183.5258,183.4363,183.4661,277970.0
2024-05-09 14:55:00,184.56,184.6,184.5,184.52,263230.0,183.4661,183.5059,183.4065,183.4264,263230.0
2024-05-09 15:00:00,184.52,184.55,184.31,184.37,272986.0,183.4264,183.4562,183.2176,183.2772,272986.0
2024-05-09 15:05:00,184.37,184.39,184.28,184.38,254323.0,183.2772,183.2971,183.1878,183.2872,254323.0
2024-05-09 15:10:00,184.38,184.38,184.28,184.38,229035.0,183.2872,183.2872,183.1878,183.2872,229035.0
2024-05-09 15:15:00,184.38,184.4,184.31,184.35,345631.0,183.2872,183.3071,183.2176,183.2574,345631.0
2024-05-09 15:20:00,184.34,184.37,184.22,184.28,226046.0,183.2474,183.2772,183.1281,183.1878,226046.0
2024-05-09 15:25:00,184.28,184.35,184.23,184.31,255233.0,183.1878,183.2574,183.1381,183.2176,255233.0
2024-05-09 15:30:00,184.31,184.45,184.3,184.43,356533.0,183.2176,183.3568,183.2077,183.3369,356533.0
2024-05-09 15:35:00,184.43,184.62,184.41,184.59,492672.0,183.3369,183.5258,183.317,183.4959,492672.0
2024-05-09 15:40:00,184.59,184.63,184.44,184.49,474780.0,183.4959,183.5357,183.3468,183.3965,474780.0
2024-05-09 15:45:00,184.48,184.65,184.42,184.53,578590.0,183.3866,183.5556,183.3269,183.4363,578590.0
2024-05-09 15:50:00,184.53,184.64,184.41,184.56,962820.0,183.4363,183.5456,183.317,183.4661,962820.0
2024-05-09 15:55:00,184.55,184.66,184.39,184.64,2013834.0,183.4562,183.5655,183.2971,183.5456,2013834.0
2024-05-10 09:30:00,184.92,184.99,184.42,184.74,1609463.0,184.075,184.1447,183.5773,183.8959,1609463.0
2024-05-10 09:35:00,184.74,185.09,183.95,184.18,1438141.0,183.8959,184.2443,183.1095,183.3384,1438141.0
2024-05-10 09:40:00,184.15,184.54,184.08,184.09,849214.0,183.3086,183.6968,183.2389,183.2488,849214.0
2024-05-10 09:45:00,184.09,184.1,183.6,183.67,840140.0,183.2488,183.2588,182.7611,182.8308,840140.0
2024-05-10 09:50:00,183.67,183.8,183.47,183.66,748013.0,182.8308,182.9602,182.6317,182.8208,748013.0
2024-05-10 09:55:00,183.63,183.67,183.36,183.6,759874.0,182.7909,182.8308,182.5222,182.7611,759874.0
2024-05-10 10:00:00,183.62,183.82,183.22,183.77,890690.0,182.781,182.9801,182.3828,182.9303,890690.0
2024-05-10 10:05:00,183.78,183.98,183.59,183.65,819807.0,182.9403,183.1393,182.7511,182.8108,819807.0
2024-05-10 10:10:00,183.64,183.7,183.32,183.47,676998.0,182.8009,182.8606,182.4824,182.6317,676998.0
2024-05-10 10:15:00,183.47,183.65,183.27,183.28,484604.0,182.6317,182.8108,182.4326,182.4425,484604.0
2024-05-10 10:20:00,183.28,183.52,183.16,183.34,562775.0,182.4425,182.6814,182.3231,182.5023,562775.0
2024-05-10 10:25:00,183.35,183.42,183.15,183.21,435491.0,182.5122,182.5819,182.3131,182.3729,435491.0
2024-05-10 10:30:00,183.21,183.4,183.18,183.27,425001.0,182.3729,182.562,182.343,182.4326,425001.0
2024-05-10 10:35:00,183.27,183.31,182.95,183.03,599895.0,182.4326,182.4724,182.114,182.1937,599895.0
2024-05-10 10:40:00,183.03,183.14,182.85,182.93,596383.0,182.1937,182.3032,182.0145,182.0941,596383.0
2024-05-10 10:45:00,182.94,183.1,182.76,182.78,505212.0,182.1041,182.2634,181.9249,181.9448,505212.0
2024-05-10 10:50:00,182.78,182.87,182.3,182.33,843563.0,181.9448,182.0344,181.467,181.4969,843563.0
2024-05-10 10:55:00,182.33,182.58,182.26,182.55,531678.0,181.4969,181.7457,181.4272,181.7159,531678.0
2024-05-10 11:00:00,182.55,182.71,182.37,182.61,704974.0,181.7159,181.8751,181.5367,181.7756,704974.0
2024-05-10 11:05:00,182.61,182.76,182.5,182.64,547064.0,181.7756,181.9249,181.6661,181.8055,547064.0
2024-05-10 11:10:00,182.65,182.87,182.64,182.68,470331.0,181.8154,182.0344,181.8055,181.8453,470331.0
2024-05-10 11:15:00,182.68,182.76,182.64,182.72,366386.0,181.8453,181.9249,181.8055,181.8851,366386.0
2024-05-10 11:20:00,182.71,182.89,182.64,182.69,395777.0,181.8751,182.0543,181.8055,181.8552,395777.0
2024-05-10 11:25:00,182.7,182.77,182.65,182.69,263968.0,181.8652,181.9349,181.8154,181.8552,263968.0
2024-05-10 11:30:00,182.7,182.74,182.51,182.57,309543.0,181.8652,181.905,181.6761,181.7358,309543.0
2024-05-10 11:35:00,182.57,182.59,182.38,182.45,378679.0,181.7358,181.7557,181.5466,181.6163,378679.0
2024-05-10 11:40:00,182.44,182.57,182.44,182.53,292794.0,181.6064,181.7358,181.6064,181.696,292794.0
2024-05-10 11:45:00,182.53,182.65,182.5,182.61,265050.0,181.696,181.8154,181.6661,181.7756,265050.0
2024-05-10 11:50:00,182.61,182.63,182.52,182.54,208261.0,181.7756,181.7955,181.686,181.7059,208261.0
2024-05-10 11:55:00,182.55,182.63,182.52,182.58,182530.0,181.7159,181.7955,181.686,181.7457,182530.0
2024-05-10 12:00:00,182.58,182.59,182.29,182.3,279272.0,181.7457,181.7557,181.4571,181.467,279272.0
2024-05-10 12:05:00,182.3,182.43,182.24,182.43,290880.0,181.467,181.5964,181.4073,181.5964,290880.0
2024-05-10 12:10:00,182.43,182.58,182.41,182.55,287107.0,181.5964,181.7457,181.5765,181.7159,287107.0
2024-05-10 12:15:00,182.55,182.59,182.45,182.46,194891.0,181.7159,181.7557,181.6163,181.6263,194891.0
2024-05-10 12:20:00,182.46,182.58,182.42,182.55,180942.0,181.6263,181.7457,181.5865,181.7159,180942.0
2024-05-10 12:25:00,182.56,182.61,182.42,182.49,247847.0,181.7258,181.7756,181.5865,181.6561,247847.0
2024-05-10 12:30:00,182.49,182.56,182.45,182.56,231833.0,181.6561,181.7258,181.6163,181.7258,231833.0
2024-05-10 12:35:00,182.56,182.59,182.46,182.49,239637.0,181.7258,181.7557,181.6263,181.6561,239637.0
2024-05-10 12:40:00,182.5,182.54,182.37,182.41,196808.0,181.6661,181.7059,181.5367,181.5765,196808.0
2024-05-10 12:45:00,182.41,182.54,182.38,182.48,268533.0,181.5765,181.7059,181.5466,181.6462,268533.0
2024-05-10 12:50:00,182.47,182.49,182.39,182.45,159036.0,181.6362,181.6561,181.5566,181.6163,159036.0
2024-05-10 12:55:00,182.44,182.48,182.35,182.39,231133.0,181.6064,181.6462,181.5168,181.5566,231133.0
2024-05-10 13:00:00,182.39,182.44,182.33,182.43,165085.0,181.5566,181.6064,181.4969,181.5964,165085.0
2024-05-10 13:05:00,182.44,182.44,182.27,182.27,196075.0,181.6064,181.6064,181.4372,181.4372,196075.0
2024-05-10 13:10:00,182.27,182.35,182.21,182.31,257440.0,181.4372,181.5168,181.3774,181.477,257440.0
2024-05-10 13:15:00,182.31,182.35,182.26,182.33,169687.0,181.477,181.5168,181.4272,181.4969,169687.0
2024-05-10 13:20:00,182.33,182.46,182.32,182.41,213841.0,181.4969,181.6263,181.4869,181.5765,213841.0
2024-05-10 13:25:00,182.4,182.42,182.34,182.4,163367.0,181.5666,181.5865,181.5068,181.5666,163367.0
2024-05-10 13:30:00,182.39,182.43,182.37,182.42,145694.0,181.5566,181.5964,181.5367,181.5865,145694.0
2024-05-10 13:35:00,182.42,182.48,182.39,182.39,249893.0,181.5865,181.6462,181.5566,181.5566,249893.0
2024-05-10 13:40:00,182.4,182.45,182.33,182.35,179571.0,181.5666,181.6163,181.4969,181.5168,179571.0
2024-05-10 13:45:00,182.36,182.38,182.13,182.24,310167.0,181.5267,181.5466,181.2978,181.4073,310167.0
2024-05-10 13:50:00,182.24,182.4,182.23,182.39,222716.0,181.4073,181.5666,181.3973,181.5566,222716.0
2024-05-10 13:55:00,182.39,182.52,182.38,182.48,234882.0,181.5566,181.686,181.5466,181.6462,234882.0
2024-05-10 14:00:00,182.48,182.86,182.35,182.64,872755.0,181.6462,182.0245,181.5168,181.8055,872755.0
2024-05-10 14:05:00,182.64,182.75,182.55,182.75,335114.0,181.8055,181.915,181.7159,181.915,335114.0
2024-05-10 14:10:00,182.75,182.78,182.54,182.56,272251.0,181.915,181.9448,181.7059,181.7258,272251.0
2024-05-10 14:15:00,182.56,182.77,182.56,182.72,307377.0,181.7258,181.9349,181.7258,181.8851,307377.0
2024-05-10 14:20:00,182.73,182.81,182.69,182.75,206597.0,181.895,181.9747,181.8552,181.915,206597.0
2024-05-10 14:25:00,182.74,182.75,182.62,182.74,220323.0,181.905,181.915,181.7856,181.905,220323.0
2024-05-10 14:30:00,182.73,182.74,182.61,182.7,195041.0,181.895,181.905,181.7756,181.8652,195041.0
2024-05-10 14:35:00,182.69,182.69,182.57,182.64,169511.0,181.8552,181.8552,181.7358,181.8055,169511.0
2024-05-10 14:40:00,182.63,182.86,182.63,182.86,363976.0,181.7955,182.0245,181.7955,182.0245,363976.0
2024-05-10 14:45:00,182.87,182.87,182.75,182.84,351916.0,182.0344,182.0344,181.915,182.0045,351916.0
2024-05-10 14:50:00,182.84,182.93,182.77,182.81,261051.0,182.0045,182.0941,181.9349,181.9747,261051.0
2024-05-10 14:55:00,182.81,182.91,182.8,182.91,278475.0,181.9747,182.0742,181.9647,182.0742,278475.0
2024-05-10 15:00:00,182.91,182.92,182.75,182.86,251121.0,182.0742,182.0842,181.915,182.0245,251121.0
2024-05-10 15:05:00,182.86,182.9,182.81,182.81,181972.0,182.0245,182.0643,181.9747,181.9747,181972.0
2024-05-10 15:10:00,182.81,182.82,182.67,182.79,299498.0,181.9747,181.9846,181.8353,181.9548,299498.0
2024-05-10 15:15:00,182.79,182.9,182.78,182.87,291017.0,181.9548,182.0643,181.9448,182.0344,291017.0
2024-05-10 15:20:00,182.87,182.91,182.81,182.87,259718.0,182.0344,182.0742,181.9747,182.0344,259718.0
2024-05-10 15:25:00,182.87,182.97,182.85,182.94,433628.0,182.0344,182.134,182.0145,182.1041,433628.0
2024-05-10 15:30:00,182.94,183.0,182.79,182.98,464864.0,182.1041,182.1638,181.9548,182.1439,464864.0
2024-05-10 15:35:00,182.94,183.15,182.92,183.09,593633.0,182.1041,182.3131,182.0842,182.2534,593633.0
2024-05-10 15:40:00,183.1,183.13,182.96,182.98,444269.0,182.2634,182.2932,182.124,182.1439,444269.0
2024-05-10 15:45:00,182.98,183.09,182.95,183.03,626491.0,182.1439,182.2534,182.114,182.1937,626491.0
2024-05-10 15:50:00,183.03,183.2,183.02,183.11,943100.0,182.1937,182.3629,182.1837,182.2733,943100.0
2024-05-10 15:55:00,183.12,183.13,182.97,182.99,1185513.0,182.2833,182.2932,182.134,182.1539,1185513.0
2024-05-13 09:30:00,185.5,185.65,184.74,184.95,2683240.0,184.6524,184.8017,183.8959,184.1049,2683240.0
2024-05-13 09:35:00,184.92,185.02,184.62,184.93,1045435.0,184.075,184.1746,183.7764,184.085,1045435.0
2024-05-13 09:40:00,184.93,185.28,184.75,185.25,869795.0,184.085,184.4334,183.9058,184.4035,869795.0
2024-05-13 09:45:00,185.25,185.44,184.81,184.84,892517.0,184.4035,184.5927,183.9655,183.9954,892517.0
2024-05-13 09:50:00,184.84,185.19,184.76,185.17,612049.0,183.9954,184.3438,183.9158,184.3239,612049.0
2024-05-13 09:55:00,185.19,185.38,185.05,185.19,790588.0,184.3438,184.5329,184.2044,184.3438,790588.0
2024-05-13 10:00:00,185.19,185.38,185.01,185.16,669899.0,184.3438,184.5329,184.1646,184.3139,669899.0
2024-05-13 10:05:00,185.16,185.17,184.94,185.11,416202.0,184.3139,184.3239,184.095,184.2642,416202.0
2024-05-13 10:10:00,185.11,185.23,185.04,185.14,458826.0,184.2642,184.3836,184.1945,184.294,458826.0
2024-05-13 10:15:00,185.14,185.24,184.98,185.14,445850.0,184.294,184.3936,184.1348,184.294,445850.0
2024-05-13 10:20:00,185.14,185.52,185.12,185.48,768731.0,184.294,184.6723,184.2741,184.6325,768731.0
2024-05-13 10:25:00,185.49,185.87,185.48,185.69,1302028.0,184.6424,185.0207,184.6325,184.8415,1302028.0
2024-05-13 10:30:00,185.68,185.85,185.63,185.85,624467.0,184.8316,185.0008,184.7818,185.0008,624467.0
2024-05-13 10:35:00,185.84,185.97,185.78,185.96,565575.0,184.9908,185.1202,184.9311,185.1103,565575.0
2024-05-13 10:40:00,185.95,186.14,185.73,186.12,1154747.0,185.1003,185.2895,184.8813,185.2696,1154747.0
2024-05-13 10:45:00,186.11,186.43,186.1,186.39,930299.0,185.2596,185.5781,185.2497,185.5383,930299.0
2024-05-13 10:50:00,186.39,186.39,186.17,186.36,858404.0,185.5383,185.5383,185.3193,185.5085,858404.0
2024-05-13 10:55:00,186.36,186.37,186.04,186.08,550713.0,185.5085,185.5184,185.1899,185.2297,550713.0
2024-05-13 11:00:00,186.07,186.18,185.93,186.03,680632.0,185.2198,185.3293,185.0804,185.18,680632.0
2024-05-13 11:05:00,186.03,186.06,185.9,185.99,353489.0,185.18,185.2098,185.0506,185.1402,353489.0
2024-05-13 11:10:00,185.99,186.05,185.8,185.91,331471.0,185.1402,185.1999,184.951,185.0605,331471.0
2024-05-13 11:15:00,185.92,186.27,185.84,185.99,525917.0,185.0705,185.4189,184.9908,185.1402,525917.0
2024-05-13 11:20:00,186.0,186.21,185.95,186.11,586897.0,185.1501,185.3591,185.1003,185.2596,586897.0
2024-05-13 11:25:00,186.1,186.1,185.81,185.92,303897.0,185.2497,185.2497,184.961,185.0705,303897.0
2024-05-13 11:30:00,185.92,186.17,185.77,186.17,412760.0,185.0705,185.3193,184.9212,185.3193,412760.0
2024-05-13 11:35:00,186.16,186.25,186.12,186.17,312896.0,185.3094,185.399,185.2696,185.3193,312896.0
2024-05-13 11:40:00,186.17,186.17,185.97,186.0,323632.0,185.3193,185.3193,185.1202,185.1501,323632.0
2024-05-13 11:45:00,186.01,186.07,185.88,185.99,503128.0,185.1601,185.2198,185.0307,185.1402,503128.0
2024-05-13 11:50:00,185.98,186.0,185.82,185.9,309819.0,185.1302,185.1501,184.9709,185.0506,309819.0
2024-05-13 11:55:00,185.92,186.06,185.88,186.05,375549.0,185.0705,185.2098,185.0307,185.1999,375549.0
2024-05-13 12:00:00,186.05,186.17,185.97,186.11,402324.0,185.1999,185.3193,185.1202,185.2596,402324.0
2024-05-13 12:05:00,186.12,186.29,186.11,186.25,570827.0,185.2696,185.4388,185.2596,185.399,570827.0
2024-05-13 12:10:00,186.25,186.34,186.18,186.28,613715.0,185.399,185.4886,185.3293,185.4288,613715.0
2024-05-13 12:15:00,186.27,186.3,186.06,186.21,346972.0,185.4189,185.4487,185.2098,185.3591,346972.0
2024-05-13 12:20:00,186.2,186.46,186.18,186.43,386083.0,185.3492,185.608,185.3293,185.5781,386083.0
2024-05-13 12:25:00,186.42,186.5,186.21,186.29,762598.0,185.5682,185.6478,185.3591,185.4388,762598.0
2024-05-13 12:30:00,186.29,186.43,186.27,186.41,427745.0,185.4388,185.5781,185.4189,185.5582,427745.0
2024-05-13 12:35:00,186.42,186.5,186.4,186.49,353026.0,185.5682,185.6478,185.5483,185.6379,353026.0
2024-05-13 12:40:00,186.49,186.77,186.48,186.64,609463.0,185.6379,185.9166,185.6279,185.7872,609463.0
2024-05-13 12:45:00,186.63,186.7,186.61,186.66,700469.0,185.7772,185.8469,185.7573,185.8071,700469.0
2024-05-13 12:50:00,186.66,186.73,186.62,186.72,397842.0,185.8071,185.8768,185.7673,185.8668,397842.0
2024-05-13 12:55:00,186.72,186.88,186.7,186.81,644906.0,185.8668,186.0261,185.8469,185.9564,644906.0
2024-05-13 13:00:00,186.81,186.86,186.5,186.53,792117.0,185.9564,186.0062,185.6478,185.6777,792117.0
2024-05-13 13:05:00,186.52,186.62,186.25,186.46,700944.0,185.6677,185.7673,185.399,185.608,700944.0
2024-05-13 13:10:00,186.46,186.65,186.37,186.64,584942.0,185.608,185.7971,185.5184,185.7872,584942.0
2024-05-13 13:15:00,186.65,186.82,186.6,186.78,623422.0,185.7971,185.9664,185.7474,185.9265,623422.0
2024-05-13 13:20:00,186.78,186.87,186.69,186.86,552264.0,185.9265,186.0161,185.837,186.0062,552264.0
2024-05-13 13:25:00,186.86,186.93,186.61,186.66,665928.0,186.0062,186.0759,185.7573,185.8071,665928.0
2024-05-13 13:30:00,186.66,186.78,186.57,186.62,571585.0,185.8071,185.9265,185.7175,185.7673,571585.0
2024-05-13 13:35:00,186.61,186.69,186.46,186.59,326363.0,185.7573,185.837,185.608,185.7374,326363.0
2024-05-13 13:40:00,186.58,186.61,186.42,186.48,421146.0,185.7275,185.7573,185.5682,185.6279,421146.0
2024-05-13 13:45:00,186.47,186.56,186.37,186.52,459918.0,185.618,185.7075,185.5184,185.6677,459918.0
2024-05-13 13:50:00,186.53,186.78,186.52,186.78,379302.0,185.6777,185.9265,185.6677,185.9265,379302.0
2024-05-13 13:55:00,186.77,186.84,186.7,186.78,279659.0,185.9166,185.9863,185.8469,185.9265,279659.0
2024-05-13 14:00:00,186.78,186.79,186.61,186.72,274759.0,185.9265,185.9365,185.7573,185.8668,274759.0
2024-05-13 14:05:00,186.71,186.87,186.71,186.82,398922.0,185.8569,186.0161,185.8569,185.9664,398922.0
2024-05-13 14:10:00,186.82,186.88,186.8,186.85,316975.0,185.9664,186.0261,185.9465,185.9962,316975.0
2024-05-13 14:15:00,186.85,186.9,186.8,186.89,355141.0,185.9962,186.046,185.9465,186.036,355141.0
2024-05-13 14:20:00,186.9,186.95,186.67,186.68,575921.0,186.046,186.0958,185.817,185.827,575921.0
2024-05-13 14:25:00,186.67,186.77,186.64,186.65,295499.0,185.817,185.9166,185.7872,185.7971,295499.0
2024-05-13 14:30:00,186.66,186.68,186.58,186.64,418752.0,185.8071,185.827,185.7275,185.7872,418752.0
2024-05-13 14:35:00,186.64,186.74,186.6,186.68,287562.0,185.7872,185.8867,185.7474,185.827,287562.0
2024-05-13 14:40:00,186.67,186.68,186.56,186.64,208025.0,185.817,185.827,185.7075,185.7872,208025.0
2024-05-13 14:45:00,186.64,186.68,186.58,186.6,286314.0,185.7872,185.827,185.7275,185.7474,286314.0
2024-05-13 14:50:00,186.6,186.7,186.59,186.7,271373.0,185.7474,185.8469,185.7374,185.8469,271373.0
2024-05-13 14:55:00,186.69,186.83,186.66,186.81,478262.0,185.837,185.9763,185.8071,185.9564,478262.0
2024-05-13 15:00:00,186.82,186.87,186.77,186.78,396234.0,185.9664,186.0161,185.9166,185.9265,396234.0
2024-05-13 15:05:00,186.78,186.81,186.74,186.8,348650.0,185.9265,185.9564,185.8867,185.9465,348650.0
2024-05-13 15:10:00,186.8,186.92,186.71,186.9,548708.0,185.9465,186.0659,185.8569,186.046,548708.0
2024-05-13 15:15:00,186.9,187.1,186.88,187.03,1161505.0,186.046,186.2451,186.0261,186.1754,1161505.0
2024-05-13 15:20:00,187.02,187.08,186.89,186.9,669241.0,186.1654,186.2252,186.036,186.046,669241.0
2024-05-13 15:25:00,186.9,187.01,186.82,186.99,441400.0,186.046,186.1555,185.9664,186.1356,441400.0
2024-05-13 15:30:00,186.99,187.03,186.84,186.9,434800.0,186.1356,186.1754,185.9863,186.046,434800.0
2024-05-13 15:35:00,186.9,187.01,186.81,186.92,512097.0,186.046,186.1555,185.9564,186.0659,512097.0
2024-05-13 15:40:00,186.92,187.01,186.91,186.97,543009.0,186.0659,186.1555,186.0559,186.1157,543009.0
2024-05-13 15:45:00,186.97,187.02,186.87,186.97,667584.0,186.1157,186.1654,186.0161,186.1157,667584.0
2024-05-13 15:50:00,186.97,186.98,186.54,186.56,1697008.0,186.1157,186.1256,185.6876,185.7075,1697008.0
2024-05-13 15:55:00,186.52,186.56,186.07,186.28,3082326.0,185.6677,185.7075,185.2198,185.4288,3082326.0
2024-05-14 09:30:00,187.59,188.3,187.3,187.53,2380941.0,186.7328,187.4396,186.4442,186.6731,2380941.0
2024-05-14 09:35:00,187.56,188.12,187.34,188.02,934944.0,186.703,187.2604,186.484,187.1609,934944.0
2024-05-14 09:40:00,188.02,188.02,187.13,187.28,827080.0,187.1609,187.1609,186.2749,186.4243,827080.0
2024-05-14 09:45:00,187.28,187.65,187.12,187.54,560411.0,186.4243,186.7926,186.265,186.6831,560411.0
2024-05-14 09:50:00,187.55,187.73,187.45,187.56,1046848.0,186.693,186.8722,186.5935,186.703,1046848.0
2024-05-14 09:55:00,187.56,187.61,186.92,187.01,757228.0,186.703,186.7528,186.0659,186.1555,757228.0
2024-05-14 10:00:00,187.02,187.15,186.86,187.09,616016.0,186.1654,186.2949,186.0062,186.2351,616016.0
2024-05-14 10:05:00,187.09,187.11,186.72,186.98,625270.0,186.2351,186.255,185.8668,186.1256,625270.0
2024-05-14 10:10:00,186.98,186.98,186.62,186.79,471308.0,186.1256,186.1256,185.7673,185.9365,471308.0
2024-05-14 10:15:00,186.8,186.89,186.55,186.72,383665.0,185.9465,186.036,185.6976,185.8668,383665.0
2024-05-14 10:20:00,186.73,187.07,186.6,186.97,515136.0,185.8768,186.2152,185.7474,186.1157,515136.0
2024-05-14 10:25:00,186.97,187.07,186.94,187.01,426444.0,186.1157,186.2152,186.0858,186.1555,426444.0
2024-05-14 10:30:00,187.01,187.07,186.95,187.02,289122.0,186.1555,186.2152,186.0958,186.1654,289122.0
2024-05-14 10:35:00,187.02,187.02,186.5,186.53,538484.0,186.1654,186.1654,185.6478,185.6777,538484.0
2024-05-14 10:40:00,186.53,186.59,186.29,186.51,453115.0,185.6777,185.7374,185.4388,185.6578,453115.0
2024-05-14 10:45:00,186.52,186.58,186.38,186.52,254267.0,185.6677,185.7275,185.5284,185.6677,254267.0
2024-05-14 10:50:00,186.51,186.76,186.49,186.75,312997.0,185.6578,185.9066,185.6379,185.8967,312997.0
2024-05-14 10:55:00,186.75,187.0,186.69,186.99,326817.0,185.8967,186.1455,185.837,186.1356,326817.0
2024-05-14 11:00:00,187.0,187.02,186.86,186.9,248628.0,186.1455,186.1654,186.0062,186.046,248628.0
2024-05-14 11:05:00,186.91,187.07,186.88,187.03,344531.0,186.0559,186.2152,186.0261,186.1754,344531.0
2024-05-14 11:10:00,187.02,187.04,186.86,187.0,229173.0,186.1654,186.1854,186.0062,186.1455,229173.0
2024-05-14 11:15:00,187.02,187.21,186.87,186.88,426229.0,186.1654,186.3546,186.0161,186.0261,426229.0
2024-05-14 11:20:00,186.87,186.94,186.81,186.85,195176.0,186.0161,186.0858,185.9564,185.9962,195176.0
2024-05-14 11:25:00,186.86,187.0,186.79,186.99,286963.0,186.0062,186.1455,185.9365,186.1356,286963.0
2024-05-14 11:30:00,186.99,187.01,186.74,186.75,252745.0,186.1356,186.1555,185.8867,185.8967,252745.0
2024-05-14 11:35:00,186.75,186.77,186.6,186.69,293575.0,185.8967,185.9166,185.7474,185.837,293575.0
2024-05-14 11:40:00,186.69,186.8,186.51,186.6,318901.0,185.837,185.9465,185.6578,185.7474,318901.0
2024-05-14 11:45:00,186.62,186.82,186.6,186.8,239102.0,185.7673,185.9664,185.7474,185.9465,239102.0
2024-05-14 11:50:00,186.8,186.93,186.75,186.92,234112.0,185.9465,186.0759,185.8967,186.0659,234112.0
2024-05-14 11:55:00,186.92,186.94,186.83,186.91,323313.0,186.0659,186.0858,185.9763,186.0559,323313.0
2024-05-14 12:00:00,186.92,186.94,186.75,186.78,205286.0,186.0659,186.0858,185.8967,185.9265,205286.0
2024-05-14 12:05:00,186.78,186.96,186.73,186.93,300491.0,185.9265,186.1057,185.8768,186.0759,300491.0
2024-05-14 12:10:00,186.93,186.94,186.75,186.83,143366.0,186.0759,186.0858,185.8967,185.9763,143366.0
2024-05-14 12:15:00,186.84,186.91,186.76,186.83,152176.0,185.9863,186.0559,185.9066,185.9763,152176.0
2024-05-14 12:20:00,186.83,186.88,186.78,186.84,168548.0,185.9763,186.0261,185.9265,185.9863,168548.0
2024-05-14 12:25:00,186.84,186.87,186.77,186.8,167969.0,185.9863,186.0161,185.9166,185.9465,167969.0
2024-05-14 12:30:00,186.8,186.94,186.8,186.92,216132.0,185.9465,186.0858,185.9465,186.0659,216132.0
2024-05-14 12:35:00,186.92,186.95,186.66,186.67,224270.0,186.0659,186.0958,185.8071,185.817,224270.0
2024-05-14 12:40:00,186.67,186.78,186.66,186.68,175519.0,185.817,185.9265,185.8071,185.827,175519.0
2024-05-14 12:45:00,186.68,186.78,186.65,186.72,156392.0,185.827,185.9265,185.7971,185.8668,156392.0
2024-05-14 12:50:00,186.72,186.77,186.6,186.69,150421.0,185.8668,185.9166,185.7474,185.837,150421.0
2024-05-14 12:55:00,186.7,186.81,186.64,186.78,228195.0,185.8469,185.9564,185.7872,185.9265,228195.0
2024-05-14 13:00:00,186.78,186.9,186.73,186.77,185773.0,185.9265,186.046,185.8768,185.9166,185773.0
2024-05-14 13:05:00,186.78,186.87,186.72,186.85,155042.0,185.9265,186.0161,185.8668,185.9962,155042.0
2024-05-14 13:10:00,186.86,186.89,186.72,186.72,132697.0,186.0062,186.036,185.8668,185.8668,132697.0
2024-05-14 13:15:00,186.73,186.74,186.51,186.56,269567.0,185.8768,185.8867,185.6578,185.7075,269567.0
2024-05-14 13:20:00,186.56,186.63,186.45,186.52,297515.0,185.7075,185.7772,185.5981,185.6677,297515.0
2024-05-14 13:25:00,186.53,186.6,186.47,186.53,262147.0,185.6777,185.7474,185.618,185.6777,262147.0
2024-05-14 13:30:00,186.53,186.55,186.48,186.54,243572.0,185.6777,185.6976,185.6279,185.6876,243572.0
2024-05-14 13:35:00,186.54,186.86,186.54,186.81,307671.0,185.6876,186.0062,185.6876,185.9564,307671.0
2024-05-14 13:40:00,186.81,186.95,186.81,186.94,192207.0,185.9564,186.0958,185.9564,186.0858,192207.0
2024-05-14 13:45:00,186.94,186.98,186.88,186.96,177635.0,186.0858,186.1256,186.0261,186.1057,177635.0
2024-05-14 13:50:00,186.96,187.05,186.89,186.97,312655.0,186.1057,186.1953,186.036,186.1157,312655.0
2024-05-14 13:55:00,186.97,186.97,186.87,186.94,141659.0,186.1157,186.1157,186.0161,186.0858,141659.0
2024-05-14 14:00:00,186.94,187.03,186.88,186.98,159134.0,186.0858,186.1754,186.0261,186.1256,159134.0
2024-05-14 14:05:00,186.98,187.04,186.89,186.99,173847.0,186.1256,186.1854,186.036,186.1356,173847.0
2024-05-14 14:10:00,186.99,187.27,186.99,187.24,283892.0,186.1356,186.4143,186.1356,186.3844,283892.0
2024-05-14 14:15:00,187.24,187.37,187.2,187.24,340421.0,186.3844,186.5138,186.3446,186.3844,340421.0
2024-05-14 14:20:00,187.25,187.3,187.15,187.29,222738.0,186.3944,186.4442,186.2949,186.4342,222738.0
2024-05-14 14:25:00,187.29,187.37,187.27,187.33,232228.0,186.4342,186.5138,186.4143,186.474,232228.0
2024-05-14 14:30:00,187.33,187.47,187.2,187.34,297672.0,186.474,186.6134,186.3446,186.484,297672.0
2024-05-14 14:35:00,187.33,187.44,187.33,187.39,205584.0,186.474,186.5835,186.474,186.5338,205584.0
2024-05-14 14:40:00,187.39,187.58,187.38,187.55,289791.0,186.5338,186.7229,186.5238,186.693,289791.0
2024-05-14 14:45:00,187.55,187.57,187.41,187.43,335974.0,186.693,186.7129,186.5537,186.5736,335974.0
2024-05-14 14:50:00,187.43,187.6,187.39,187.55,243137.0,186.5736,186.7428,186.5338,186.693,243137.0
2024-05-14 14:55:00,187.56,187.65,187.49,187.53,262126.0,186.703,186.7926,186.6333,186.6731,262126.0
2024-05-14 15:00:00,187.52,187.67,187.51,187.61,574428.0,186.6632,186.8125,186.6532,186.7528,574428.0
2024-05-14 15:05:00,187.61,187.77,187.52,187.77,294093.0,186.7528,186.912,186.6632,186.912,294093.0
2024-05-14 15:10:00,187.77,187.8,187.64,187.67,305676.0,186.912,186.9419,186.7826,186.8125,305676.0
2024-05-14 15:15:00,187.67,187.77,187.64,187.75,242200.0,186.8125,186.912,186.7826,186.8921,242200.0
2024-05-14 15:20:00,187.75,187.8,187.61,187.78,396512.0,186.8921,186.9419,186.7528,186.922,396512.0
2024-05-14 15:25:00,187.77,187.82,187.67,187.75,270364.0,186.912,186.9618,186.8125,186.8921,270364.0
2024-05-14 15:30:00,187.75,187.85,187.73,187.83,300741.0,186.8921,186.9917,186.8722,186.9717,300741.0
2024-05-14 15:35:00,187.83,187.83,187.71,187.75,307508.0,186.9717,186.9717,186.8523,186.8921,307508.0
2024-05-14 15:40:00,187.75,187.86,187.74,187.84,442825.0,186.8921,187.0016,186.8822,186.9817,442825.0
2024-05-14 15:45:00,187.83,187.86,187.75,187.75,455375.0,186.9717,187.0016,186.8921,186.8921,455375.0
2024-05-14 15:50:00,187.76,187.91,187.16,187.63,1316936.0,186.9021,187.0514,186.3048,186.7727,1316936.0
2024-05-14 15:55:00,187.63,187.69,187.35,187.38,1460043.0,186.7727,186.8324,186.4939,186.5238,1460043.0
2024-05-15 09:30:00,187.83,188.65,187.38,187.7,1809509.0,186.9717,187.788,186.5238,186.8423,1809509.0
2024-05-15 09:35:00,187.71,188.06,187.37,187.76,776034.0,186.8523,187.2007,186.5138,186.9021,776034.0
2024-05-15 09:40:00,187.76,188.28,187.7,187.91,759345.0,186.9021,187.4197,186.8423,187.0514,759345.0
2024-05-15 09:45:00,187.92,188.35,187.81,188.16,725578.0,187.0613,187.4894,186.9518,187.3002,725578.0
2024-05-15 09:50:00,188.17,188.38,188.04,188.19,727112.0,187.3102,187.5192,187.1808,187.3301,727112.0
2024-05-15 09:55:00,188.2,188.89,188.11,188.87,951667.0,187.3401,188.0269,187.2505,188.007,951667.0
2024-05-15 10:00:00,188.85,189.31,188.8,189.28,1287232.0,187.9871,188.445,187.9373,188.4151,1287232.0
2024-05-15 10:05:00,189.29,189.38,189.02,189.13,845435.0,188.4251,188.5147,188.1563,188.2658,845435.0
2024-05-15 10:10:00,189.12,189.38,189.09,189.37,997930.0,188.2559,188.5147,188.226,188.5047,997930.0
2024-05-15 10:15:00,189.37,189.59,189.34,189.58,908618.0,188.5047,188.7237,188.4748,188.7137,908618.0
2024-05-15 10:20:00,189.57,189.73,189.39,189.67,719690.0,188.7038,188.8631,188.5246,188.8033,719690.0
2024-05-15 10:25:00,189.66,189.73,189.5,189.58,664809.0,188.7934,188.8631,188.6341,188.7137,664809.0
2024-05-15 10:30:00,189.58,189.66,189.52,189.65,820516.0,188.7137,188.7934,188.654,188.7834,820516.0
2024-05-15 10:35:00,189.64,189.84,189.58,189.8,909412.0,188.7735,188.9726,188.7137,188.9327,909412.0
2024-05-15 10:40:00,189.81,189.94,189.67,189.87,870971.0,188.9427,189.0721,188.8033,189.0024,870971.0
2024-05-15 10:45:00,189.87,189.87,189.73,189.8,489260.0,189.0024,189.0024,188.8631,188.9327,489260.0
2024-05-15 10:50:00,189.8,189.9,189.77,189.84,409203.0,188.9327,189.0323,188.9029,188.9726,409203.0
2024-05-15 10:55:00,189.84,189.95,189.82,189.92,474736.0,188.9726,189.0821,188.9527,189.0522,474736.0
2024-05-15 11:00:00,189.93,189.96,189.72,189.74,591978.0,189.0622,189.092,188.8531,188.873,591978.0
2024-05-15 11:05:00,189.75,189.91,189.74,189.86,465470.0,188.883,189.0422,188.873,188.9925,465470.0
2024-05-15 11:10:00,189.85,189.95,189.81,189.93,460662.0,188.9825,189.0821,188.9427,189.0622,460662.0
2024-05-15 11:15:00,189.93,189.97,189.91,189.97,439133.0,189.0622,189.102,189.0422,189.102,439133.0
2024-05-15 11:20:00,189.97,190.0,189.87,189.91,542426.0,189.102,189.1318,189.0024,189.0422,542426.0
2024-05-15 11:25:00,189.92,190.06,189.76,189.92,1344180.0,189.0522,189.1916,188.8929,189.0522,1344180.0
2024-05-15 11:30:00,189.93,189.94,189.67,189.72,512669.0,189.0622,189.0721,188.8033,188.8531,512669.0
2024-05-15 11:35:00,189.72,189.8,189.54,189.62,408950.0,188.8531,188.9327,188.6739,188.7536,408950.0
2024-05-15 11:40:00,189.62,189.82,189.6,189.74,379465.0,188.7536,188.9527,188.7337,188.873,379465.0
2024-05-15 11:45:00,189.74,189.85,189.73,189.78,323196.0,188.873,188.9825,188.8631,188.9128,323196.0
2024-05-15 11:50:00,189.77,189.85,189.72,189.82,202760.0,188.9029,188.9825,188.8531,188.9527,202760.0
2024-05-15 11:55:00,189.82,189.91,189.76,189.89,321252.0,188.9527,189.0422,188.8929,189.0223,321252.0
2024-05-15 12:00:00,189.89,189.96,189.79,189.92,255311.0,189.0223,189.092,188.9228,189.0522,255311.0
2024-05-15 12:05:00,189.92,189.97,189.82,189.95,357741.0,189.0522,189.102,188.9527,189.0821,357741.0
2024-05-15 12:10:00,189.95,190.09,189.91,189.93,608043.0,189.0821,189.2214,189.0422,189.0622,608043.0
2024-05-15 12:15:00,189.94,189.98,189.9,189.97,252140.0,189.0721,189.1119,189.0323,189.102,252140.0
2024-05-15 12:20:00,189.96,190.07,189.96,190.02,305639.0,189.092,189.2015,189.092,189.1517,305639.0
2024-05-15 12:25:00,190.01,190.21,189.99,190.16,527530.0,189.1418,189.3409,189.1219,189.2911,527530.0
2024-05-15 12:30:00,190.15,190.32,190.14,190.26,414600.0,189.2811,189.4504,189.2712,189.3906,414600.0
2024-05-15 12:35:00,190.25,190.33,190.2,190.29,473505.0,189.3807,189.4603,189.3309,189.4205,473505.0
2024-05-15 12:40:00,190.29,190.35,190.21,190.25,386460.0,189.4205,189.4802,189.3409,189.3807,386460.0
2024-05-15 12:45:00,190.26,190.4,190.25,190.39,441507.0,189.3906,189.53,189.3807,189.52,441507.0
2024-05-15 12:50:00,190.39,190.51,190.34,190.45,770919.0,189.52,189.6395,189.4703,189.5798,770919.0
2024-05-15 12:55:00,190.45,190.49,190.38,190.39,384803.0,189.5798,189.6196,189.5101,189.52,384803.0
2024-05-15 13:00:00,190.4,190.5,190.34,190.49,305284.0,189.53,189.6295,189.4703,189.6196,305284.0
2024-05-15 13:05:00,190.49,190.6,190.46,190.47,470982.0,189.6196,189.7291,189.5897,189.5997,470982.0
2024-05-15 13:10:00,190.47,190.57,190.43,190.56,358942.0,189.5997,189.6992,189.5599,189.6893,358942.0
2024-05-15 13:15:00,190.56,190.65,190.51,190.53,413158.0,189.6893,189.7789,189.6395,189.6594,413158.0
2024-05-15 13:20:00,190.53,190.55,190.39,190.42,355975.0,189.6594,189.6793,189.52,189.5499,355975.0
2024-05-15 13:25:00,190.42,190.42,190.25,190.37,391739.0,189.5499,189.5499,189.3807,189.5001,391739.0
2024-05-15 13:30:00,190.38,190.47,190.33,190.44,279867.0,189.5101,189.5997,189.4603,189.5698,279867.0
2024-05-15 13:35:00,190.44,190.52,190.41,190.46,343631.0,189.5698,189.6495,189.54,189.5897,343631.0
2024-05-15 13:40:00,190.46,190.55,190.36,190.39,303016.0,189.5897,189.6793,189.4902,189.52,303016.0
2024-05-15 13:45:00,190.39,190.41,190.17,190.25,316693.0,189.52,189.54,189.3011,189.3807,316693.0
2024-05-15 13:50:00,190.24,190.4,190.22,190.38,348230.0,189.3707,189.53,189.3508,189.5101,348230.0
2024-05-15 13:55:00,190.38,190.41,190.3,190.38,348048.0,189.5101,189.54,189.4305,189.5101,348048.0
2024-05-15 14:00:00,190.38,190.39,190.08,190.09,389750.0,189.5101,189.52,189.2115,189.2214,389750.0
2024-05-15 14:05:00,190.09,190.24,190.02,190.17,424184.0,189.2214,189.3707,189.1517,189.3011,424184.0
2024-05-15 14:10:00,190.17,190.29,190.07,190.28,436861.0,189.3011,189.4205,189.2015,189.4106,436861.0
2024-05-15 14:15:00,190.28,190.29,189.95,190.21,565474.0,189.4106,189.4205,189.0821,189.3409,565474.0
2024-05-15 14:20:00,190.21,190.21,190.09,190.12,340109.0,189.3409,189.3409,189.2214,189.2513,340109.0
2024-05-15 14:25:00,190.12,190.15,189.86,189.93,363510.0,189.2513,189.2811,188.9925,189.0622,363510.0
2024-05-15 14:30:00,189.93,190.0,189.82,189.94,506339.0,189.0622,189.1318,188.9527,189.0721,506339.0
2024-05-15 14:35:00,189.95,190.11,189.91,190.1,357515.0,189.0821,189.2413,189.0422,189.2314,357515.0
2024-05-15 14:40:00,190.09,190.12,189.92,189.95,274060.0,189.2214,189.2513,189.0522,189.0821,274060.0
2024-05-15 14:45:00,189.94,190.01,189.9,189.98,290237.0,189.0721,189.1418,189.0323,189.1119,290237.0
2024-05-15 14:50:00,189.98,190.08,189.96,190.05,297703.0,189.1119,189.2115,189.092,189.1816,297703.0
2024-05-15 14:55:00,190.04,190.05,189.92,189.98,238795.0,189.1716,189.1816,189.0522,189.1119,238795.0
2024-05-15 15:00:00,189.98,190.0,189.92,189.95,405794.0,189.1119,189.1318,189.0522,189.0821,405794.0
2024-05-15 15:05:00,189.95,190.08,189.94,190.07,372130.0,189.0821,189.2115,189.0721,189.2015,372130.0
2024-05-15 15:10:00,190.07,190.17,190.02,190.08,553876.0,189.2015,189.3011,189.1517,189.2115,553876.0
2024-05-15 15:15:00,190.09,190.23,190.06,190.16,801911.0,189.2214,189.3608,189.1916,189.2911,801911.0
2024-05-15 15:20:00,190.16,190.26,190.01,190.02,593055.0,189.2911,189.3906,189.1418,189.1517,593055.0
2024-05-15 15:25:00,190.02,190.03,189.82,189.88,567546.0,189.1517,189.1617,188.9527,189.0124,567546.0
2024-05-15 15:30:00,189.88,190.11,189.84,190.09,491942.0,189.0124,189.2413,188.9726,189.2214,491942.0
2024-05-15 15:35:00,190.09,190.12,189.91,189.98,502458.0,189.2214,189.2513,189.0422,189.1119,502458.0
2024-05-15 15:40:00,189.97,190.04,189.93,189.95,512849.0,189.102,189.1716,189.0622,189.0821,512849.0
2024-05-15 15:45:00,189.95,190.12,189.94,190.01,645625.0,189.0821,189.2513,189.0721,189.1418,645625.0
2024-05-15 15:50:00,190.0,190.05,189.65,189.87,1723445.0,189.1318,189.1816,188.7834,189.0024,1723445.0
2024-05-15 15:55:00,189.87,189.97,189.5,189.74,3124018.0,189.0024,189.102,188.6341,188.873,3124018.0
2024-05-16 09:30:00,190.44,190.69,189.97,190.49,1747157.0,189.5698,189.8187,189.102,189.6196,1747157.0
2024-05-16 09:35:00,190.5,191.09,190.35,190.46,1200835.0,189.6295,190.2168,189.4802,189.5897,1200835.0
2024-05-16 09:40:00,190.47,190.5,189.99,190.32,1153614.0,189.5997,189.6295,189.1219,189.4504,1153614.0
2024-05-16 09:45:00,190.32,190.8,190.2,190.74,672476.0,189.4504,189.9282,189.3309,189.8684,672476.0
2024-05-16 09:50:00,190.73,191.1,190.66,190.87,886727.0,189.8585,190.2268,189.7888,189.9979,886727.0
2024-05-16 09:55:00,190.88,190.9,190.45,190.5,532832.0,190.0078,190.0277,189.5798,189.6295,532832.0
2024-05-16 10:00:00,190.5,190.78,190.11,190.21,583111.0,189.6295,189.9083,189.2413,189.3409,583111.0
2024-05-16 10:05:00,190.21,190.44,190.04,190.12,552037.0,189.3409,189.5698,189.1716,189.2513,552037.0
2024-05-16 10:10:00,190.11,190.32,190.08,190.11,415140.0,189.2413,189.4504,189.2115,189.2413,415140.0
2024-05-16 10:15:00,190.11,190.23,190.03,190.19,480238.0,189.2413,189.3608,189.1617,189.321,480238.0
2024-05-16 10:20:00,190.18,190.54,190.15,190.53,745587.0,189.311,189.6694,189.2811,189.6594,745587.0
2024-05-16 10:25:00,190.54,190.7,190.49,190.58,531193.0,189.6694,189.8286,189.6196,189.7092,531193.0
2024-05-16 10:30:00,190.59,190.67,190.4,190.54,406611.0,189.7191,189.7988,189.53,189.6694,406611.0
2024-05-16 10:35:00,190.53,190.66,190.43,190.56,351506.0,189.6594,189.7888,189.5599,189.6893,351506.0
2024-05-16 10:40:00,190.57,190.68,190.5,190.65,578917.0,189.6992,189.8087,189.6295,189.7789,578917.0
2024-05-16 10:45:00,190.64,190.75,190.36,190.41,354032.0,189.7689,189.8784,189.4902,189.54,354032.0
2024-05-16 10:50:00,190.4,190.41,190.15,190.36,380785.0,189.53,189.54,189.2811,189.4902,380785.0
2024-05-16 10:55:00,190.36,190.45,190.26,190.34,396767.0,189.4902,189.5798,189.3906,189.4703,396767.0
2024-05-16 11:00:00,190.34,190.56,190.33,190.56,405371.0,189.4703,189.6893,189.4603,189.6893,405371.0
2024-05-16 11:05:00,190.56,190.59,190.2,190.24,457080.0,189.6893,189.7191,189.3309,189.3707,457080.0
2024-05-16 11:10:00,190.24,190.24,189.96,190.02,551859.0,189.3707,189.3707,189.092,189.1517,551859.0
2024-05-16 11:15:00,190.03,190.03,189.76,189.95,491312.0,189.1617,189.1617,188.8929,189.0821,491312.0
2024-05-16 11:20:00,189.94,190.04,189.77,189.77,453341.0,189.0721,189.1716,188.9029,188.9029,453341.0
2024-05-16 11:25:00,189.78,189.99,189.72,189.97,361792.0,188.9128,189.1219,188.8531,189.102,361792.0
2024-05-16 11:30:00,189.97,190.07,189.76,190.03,508319.0,189.102,189.2015,188.8929,189.1617,508319.0
2024-05-16 11:35:00,190.03,190.14,189.93,190.03,521685.0,189.1617,189.2712,189.0622,189.1617,521685.0
2024-05-16 11:40:00,190.03,190.12,189.86,189.99,493509.0,189.1617,189.2513,188.9925,189.1219,493509.0
2024-05-16 11:45:00,189.98,190.02,189.84,189.94,189391.0,189.1119,189.1517,188.9726,189.0721,189391.0
2024-05-16 11:50:00,189.95,190.06,189.93,189.98,251057.0,189.0821,189.1916,189.0622,189.1119,251057.0
2024-05-16 11:55:00,189.98,190.05,189.94,190.02,276870.0,189.1119,189.1816,189.0721,189.1517,276870.0
2024-05-16 12:00:00,190.01,190.05,189.82,189.94,418040.0,189.1418,189.1816,188.9527,189.0721,418040.0
2024-05-16 12:05:00,189.95,190.08,189.89,190.07,483989.0,189.0821,189.2115,189.0223,189.2015,483989.0
2024-05-16 12:10:00,190.07,190.22,190.04,190.21,362723.0,189.2015,189.3508,189.1716,189.3409,362723.0
2024-05-16 12:15:00,190.2,190.26,190.07,190.12,275234.0,189.3309,189.3906,189.2015,189.2513,275234.0
2024-05-16 12:20:00,190.12,190.32,190.12,190.29,343465.0,189.2513,189.4504,189.2513,189.4205,343465.0
2024-05-16 12:25:00,190.29,190.38,190.25,190.32,259154.0,189.4205,189.5101,189.3807,189.4504,259154.0
2024-05-16 12:30:00,190.33,190.42,190.23,190.4,292914.0,189.4603,189.5499,189.3608,189.53,292914.0
2024-05-16 12:35:00,190.41,190.47,190.37,190.41,281966.0,189.54,189.5997,189.5001,189.54,281966.0
2024-05-16 12:40:00,190.4,190.41,190.27,190.32,193711.0,189.53,189.54,189.4006,189.4504,193711.0
2024-05-16 12:45:00,190.33,190.41,190.28,190.39,204150.0,189.4603,189.54,189.4106,189.52,204150.0
2024-05-16 12:50:00,190.39,190.49,190.39,190.44,233601.0,189.52,189.6196,189.52,189.5698,233601.0
2024-05-16 12:55:00,190.44,190.47,190.3,190.33,167125.0,189.5698,189.5997,189.4305,189.4603,167125.0
2024-05-16 13:00:00,190.32,190.33,190.16,190.26,261818.0,189.4504,189.4603,189.2911,189.3906,261818.0
2024-05-16 13:05:00,190.25,190.42,190.25,190.37,255676.0,189.3807,189.5499,189.3807,189.5001,255676.0
2024-05-16 13:10:00,190.38,190.45,190.36,190.44,195233.0,189.5101,189.5798,189.4902,189.5698,195233.0
2024-05-16 13:15:00,190.44,190.44,190.29,190.38,224725.0,189.5698,189.5698,189.4205,189.5101,224725.0
2024-05-16 13:20:00,190.37,190.38,189.97,190.05,345631.0,189.5001,189.5101,189.102,189.1816,345631.0
2024-05-16 13:25:00,190.05,190.2,189.99,190.01,232499.0,189.1816,189.3309,189.1219,189.1418,232499.0
2024-05-16 13:30:00,190.0,190.08,189.96,190.01,199136.0,189.1318,189.2115,189.092,189.1418,199136.0
2024-05-16 13:35:00,190.0,190.05,189.89,190.03,266613.0,189.1318,189.1816,189.0223,189.1617,266613.0
2024-05-16 13:40:00,190.03,190.17,190.02,190.14,266909.0,189.1617,189.3011,189.1517,189.2712,266909.0
2024-05-16 13:45:00,190.13,190.13,190.04,190.09,189673.0,189.2612,189.2612,189.1716,189.2214,189673.0
2024-05-16 13:50:00,190.08,190.22,190.06,190.21,193254.0,189.2115,189.3508,189.1916,189.3409,193254.0
2024-05-16 13:55:00,190.21,190.26,190.16,190.19,202478.0,189.3409,189.3906,189.2911,189.321,202478.0
2024-05-16 14:00:00,190.19,190.19,189.99,190.02,322575.0,189.321,189.321,189.1219,189.1517,322575.0
2024-05-16 14:05:00,190.03,190.07,189.87,189.89,326256.0,189.1617,189.2015,189.0024,189.0223,326256.0
2024-05-16 14:10:00,189.89,189.95,189.76,189.83,252546.0,189.0223,189.0821,188.8929,188.9626,252546.0
2024-05-16 14:15:00,189.82,189.97,189.76,189.96,293504.0,188.9527,189.102,188.8929,189.092,293504.0
2024-05-16 14:20:00,189.96,190.09,189.91,189.99,243649.0,189.092,189.2214,189.0422,189.1219,243649.0
2024-05-16 14:25:00,190.0,190.0,189.82,189.93,219870.0,189.1318,189.1318,188.9527,189.0622,219870.0
2024-05-16 14:30:00,189.92,190.02,189.84,189.97,231422.0,189.0522,189.1517,188.9726,189.102,231422.0
2024-05-16 14:35:00,189.97,190.04,189.92,189.97,192204.0,189.102,189.1716,189.0522,189.102,192204.0
2024-05-16 14:40:00,189.96,190.1,189.95,190.0,211480.0,189.092,189.2314,189.0821,189.1318,211480.0
2024-05-16 14:45:00,190.0,190.02,189.89,189.95,206758.0,189.1318,189.1517,189.0223,189.0821,206758.0
2024-05-16 14:50:00,189.94,189.97,189.87,189.92,184463.0,189.0721,189.102,189.0024,189.0522,184463.0
2024-05-16 14:55:00,189.92,189.96,189.85,189.94,254772.0,189.0522,189.092,188.9825,189.0721,254772.0
2024-05-16 15:00:00,189.94,189.98,189.89,189.97,255716.0,189.0721,189.1119,189.0223,189.102,255716.0
2024-05-16 15:05:00,189.97,189.99,189.86,189.95,271061.0,189.102,189.1219,188.9925,189.0821,271061.0
2024-05-16 15:10:00,189.96,189.96,189.87,189.9,297107.0,189.092,189.092,189.0024,189.0323,297107.0
2024-05-16 15:15:00,189.91,189.95,189.85,189.92,348587.0,189.0422,189.0821,188.9825,189.0522,348587.0
2024-05-16 15:20:00,189.91,190.02,189.87,189.9,350749.0,189.0422,189.1517,189.0024,189.0323,350749.0
2024-05-16 15:25:00,189.9,189.93,189.84,189.89,311305.0,189.0323,189.0622,188.9726,189.0223,311305.0
2024-05-16 15:30:00,189.89,189.91,189.67,189.81,448531.0,189.0223,189.0422,188.8033,188.9427,448531.0
2024-05-16 15:35:00,189.81,189.85,189.66,189.77,413730.0,188.9427,188.9825,188.7934,188.9029,413730.0
2024-05-16 15:40:00,189.77,189.91,189.74,189.9,569550.0,188.9029,189.0422,188.873,189.0323,569550.0
2024-05-16 15:45:00,189.9,190.05,189.8,189.96,657599.0,189.0323,189.1816,188.9327,189.092,657599.0
2024-05-16 15:50:00,189.96,190.22,189.92,190.13,914001.0,189.092,189.3508,189.0522,189.2612,914001.0
2024-05-16 15:55:00,190.12,190.13,189.67,189.9,1593337.0,189.2513,189.2612,188.8033,189.0323,1593337.0
2024-05-17 09:30:00,189.53,190.23,189.18,190.04,3250301.0,188.664,189.3608,188.3156,189.1716,3250301.0
2024-05-17 09:35:00,190.04,190.5,189.88,190.39,752028.0,189.1716,189.6295,189.0124,189.52,752028.0
2024-05-17 09:40:00,190.38,190.81,190.33,190.38,869403.0,189.5101,189.9381,189.4603,189.5101,869403.0
2024-05-17 09:45:00,190.38,190.51,190.12,190.47,569805.0,189.5101,189.6395,189.2513,189.5997,569805.0
2024-05-17 09:50:00,190.47,190.62,190.19,190.35,411326.0,189.5997,189.749,189.321,189.4802,411326.0
2024-05-17 09:55:00,190.36,190.58,190.22,190.4,559872.0,189.4902,189.7092,189.3508,189.53,559872.0
2024-05-17 10:00:00,190.4,190.52,190.27,190.34,316261.0,189.53,189.6495,189.4006,189.4703,316261.0
2024-05-17 10:05:00,190.33,190.35,190.15,190.27,361541.0,189.4603,189.4802,189.2811,189.4006,361541.0
2024-05-17 10:10:00,190.27,190.34,190.16,190.25,294534.0,189.4006,189.4703,189.2911,189.3807,294534.0
2024-05-17 10:15:00,190.25,190.26,189.97,190.1,375941.0,189.3807,189.3906,189.102,189.2314,375941.0
2024-05-17 10:20:00,190.09,190.21,190.04,190.16,305455.0,189.2214,189.3409,189.1716,189.2911,305455.0
2024-05-17 10:25:00,190.16,190.25,190.09,190.15,268301.0,189.2911,189.3807,189.2214,189.2811,268301.0
2024-05-17 10:30:00,190.16,190.3,190.13,190.29,336535.0,189.2911,189.4305,189.2612,189.4205,336535.0
2024-05-17 10:35:00,190.28,190.29,190.01,190.05,275125.0,189.4106,189.4205,189.1418,189.1816,275125.0
2024-05-17 10:40:00,190.05,190.08,189.83,189.91,298312.0,189.1816,189.2115,188.9626,189.0422,298312.0
2024-05-17 10:45:00,189.91,190.02,189.86,189.99,233866.0,189.0422,189.1517,188.9925,189.1219,233866.0
2024-05-17 10:50:00,189.99,190.02,189.91,189.96,233963.0,189.1219,189.1517,189.0422,189.092,233963.0
2024-05-17 10:55:00,189.95,190.0,189.83,189.97,260392.0,189.0821,189.1318,188.9626,189.102,260392.0
2024-05-17 11:00:00,189.98,189.98,189.79,189.83,225956.0,189.1119,189.1119,188.9228,188.9626,225956.0
2024-05-17 11:05:00,189.83,189.97,189.8,189.95,203266.0,188.9626,189.102,188.9327,189.0821,203266.0
2024-05-17 11:10:00,189.95,189.95,189.85,189.89,160208.0,189.0821,189.0821,188.9825,189.0223,160208.0
2024-05-17 11:15:00,189.88,189.97,189.85,189.85,178206.0,189.0124,189.102,188.9825,188.9825,178206.0
2024-05-17 11:20:00,189.85,189.86,189.65,189.78,240159.0,188.9825,188.9925,188.7834,188.9128,240159.0
2024-05-17 11:25:00,189.78,189.86,189.68,189.7,292753.0,188.9128,188.9925,188.8133,188.8332,292753.0
2024-05-17 11:30:00,189.69,189.71,189.57,189.61,365794.0,188.8232,188.8432,188.7038,188.7436,365794.0
2024-05-17 11:35:00,189.61,189.64,189.52,189.56,260731.0,188.7436,188.7735,188.654,188.6938,260731.0
2024-05-17 11:40:00,189.56,189.65,189.53,189.58,156936.0,188.6938,188.7834,188.664,188.7137,156936.0
2024-05-17 11:45:00,189.58,189.62,189.42,189.46,249286.0,188.7137,188.7536,188.5545,188.5943,249286.0
2024-05-17 11:50:00,189.46,189.6,189.45,189.58,191233.0,188.5943,188.7337,188.5843,188.7137,191233.0
2024-05-17 11:55:00,189.58,189.64,189.56,189.58,156645.0,188.7137,188.7735,188.6938,188.7137,156645.0
2024-05-17 12:00:00,189.58,189.73,189.55,189.71,183474.0,188.7137,188.8631,188.6839,188.8432,183474.0
2024-05-17 12:05:00,189.71,189.71,189.59,189.66,165758.0,188.8432,188.8432,188.7237,188.7934,165758.0
2024-05-17 12:10:00,189.66,189.73,189.65,189.72,175305.0,188.7934,188.8631,188.7834,188.8531,175305.0
2024-05-17 12:15:00,189.73,189.97,189.63,189.73,507382.0,188.8631,189.102,188.7635,188.8631,507382.0
2024-05-17 12:20:00,189.73,189.76,189.56,189.63,172860.0,188.8631,188.8929,188.6938,188.7635,172860.0
2024-05-17 12:25:00,189.64,189.8,189.61,189.79,211503.0,188.7735,188.9327,188.7436,188.9228,211503.0
2024-05-17 12:30:00,189.8,189.87,189.71,189.87,185926.0,188.9327,189.0024,188.8432,189.0024,185926.0
2024-05-17 12:35:00,189.87,189.97,189.84,189.85,213968.0,189.0024,189.102,188.9726,188.9825,213968.0
2024-05-17 12:40:00,189.85,189.9,189.79,189.81,125142.0,188.9825,189.0323,188.9228,188.9427,125142.0
2024-05-17 12:45:00,189.81,189.89,189.64,189.89,150713.0,188.9427,189.0223,188.7735,189.0223,150713.0
2024-05-17 12:50:00,189.89,189.96,189.87,189.95,150249.0,189.0223,189.092,189.0024,189.0821,150249.0
2024-05-17 12:55:00,189.95,189.99,189.89,189.95,130374.0,189.0821,189.1219,189.0223,189.0821,130374.0
2024-05-17 13:00:00,189.95,189.95,189.87,189.91,100383.0,189.0821,189.0821,189.0024,189.0422,100383.0
2024-05-17 13:05:00,189.91,189.92,189.83,189.87,101295.0,189.0422,189.0522,188.9626,189.0024,101295.0
2024-05-17 13:10:00,189.87,189.88,189.8,189.87,132015.0,189.0024,189.0124,188.9327,189.0024,132015.0
2024-05-17 13:15:00,189.87,189.91,189.66,189.66,181515.0,189.0024,189.0422,188.7934,188.7934,181515.0
2024-05-17 13:20:00,189.67,189.74,189.58,189.69,168580.0,188.8033,188.873,188.7137,188.8232,168580.0
2024-05-17 13:25:00,189.69,189.77,189.66,189.69,113949.0,188.8232,188.9029,188.7934,188.8232,113949.0
2024-05-17 13:30:00,189.69,189.74,189.59,189.61,114196.0,188.8232,188.873,188.7237,188.7436,114196.0
2024-05-17 13:35:00,189.61,189.74,189.58,189.74,149134.0,188.7436,188.873,188.7137,188.873,149134.0
2024-05-17 13:40:00,189.74,189.88,189.69,189.8,247651.0,188.873,189.0124,188.8232,188.9327,247651.0
2024-05-17 13:45:00,189.79,189.82,189.7,189.73,112116.0,188.9228,188.9527,188.8332,188.8631,112116.0
2024-05-17 13:50:00,189.73,189.82,189.71,189.76,136899.0,188.8631,188.9527,188.8432,188.8929,136899.0
2024-05-17 13:55:00,189.76,189.84,189.76,189.81,91794.0,188.8929,188.9726,188.8929,188.9427,91794.0
2024-05-17 14:00:00,189.82,189.82,189.67,189.68,169573.0,188.9527,188.9527,188.8033,188.8133,169573.0
2024-05-17 14:05:00,189.68,189.82,189.67,189.77,116655.0,188.8133,188.9527,188.8033,188.9029,116655.0
2024-05-17 14:10:00,189.77,189.77,189.51,189.53,157143.0,188.9029,188.9029,188.6441,188.664,157143.0
2024-05-17 14:15:00,189.53,189.68,189.49,189.62,151967.0,188.664,188.8133,188.6242,188.7536,151967.0
2024-05-17 14:20:00,189.62,189.63,189.38,189.59,185885.0,188.7536,188.7635,188.5147,188.7237,185885.0
2024-05-17 14:25:00,189.59,189.75,189.58,189.68,162420.0,188.7237,188.883,188.7137,188.8133,162420.0
2024-05-17 14:30:00,189.67,189.73,189.62,189.66,114958.0,188.8033,188.8631,188.7536,188.7934,114958.0
2024-05-17 14:35:00,189.66,189.75,189.65,189.73,133883.0,188.7934,188.883,188.7834,188.8631,133883.0
2024-05-17 14:40:00,189.74,189.75,189.69,189.73,133790.0,188.873,188.883,188.8232,188.8631,133790.0
2024-05-17 14:45:00,189.74,189.89,189.73,189.88,177483.0,188.873,189.0223,188.8631,189.0124,177483.0
2024-05-17 14:50:00,189.88,189.99,189.85,189.98,242988.0,189.0124,189.1219,188.9825,189.1119,242988.0
2024-05-17 14:55:00,189.99,190.05,189.9,189.97,463083.0,189.1219,189.1816,189.0323,189.102,463083.0
2024-05-17 15:00:00,189.98,190.01,189.89,189.96,259529.0,189.1119,189.1418,189.0223,189.092,259529.0
2024-05-17 15:05:00,189.96,190.05,189.94,190.02,215201.0,189.092,189.1816,189.0721,189.1517,215201.0
2024-05-17 15:10:00,190.01,190.1,189.98,190.01,278098.0,189.1418,189.2314,189.1119,189.1418,278098.0
2024-05-17 15:15:00,190.0,190.06,189.94,189.97,259930.0,189.1318,189.1916,189.0721,189.102,259930.0
2024-05-17 15:20:00,189.98,190.09,189.96,190.08,281156.0,189.1119,189.2214,189.092,189.2115,281156.0
2024-05-17 15:25:00,190.07,190.13,190.04,190.11,397835.0,189.2015,189.2612,189.1716,189.2413,397835.0
2024-05-17 15:30:00,190.11,190.13,190.0,190.06,347540.0,189.2413,189.2612,189.1318,189.1916,347540.0
2024-05-17 15:35:00,190.06,190.12,190.01,190.11,327904.0,189.1916,189.2513,189.1418,189.2413,327904.0
2024-05-17 15:40:00,190.11,190.15,190.07,190.1,440040.0,189.2413,189.2811,189.2015,189.2314,440040.0
2024-05-17 15:45:00,190.09,190.14,190.04,190.06,429333.0,189.2214,189.2712,189.1716,189.1916,429333.0
2024-05-17 15:50:00,190.06,190.07,189.86,189.9,1143599.0,189.1916,189.2015,188.9925,189.0323,1143599.0
2024-05-17 15:55:00,189.89,189.95,189.75,189.93,2360660.0,189.0223,189.0821,188.883,189.0622,2360660.0
2024-05-20 09:30:00,189.33,190.07,189.01,189.73,1932154.0,188.4649,189.2015,188.1464,188.8631,1932154.0
2024-05-20 09:35:00,189.71,190.18,189.42,190.07,650041.0,188.8432,189.311,188.5545,189.2015,650041.0
2024-05-20 09:40:00,190.08,190.09,189.8,190.06,569372.0,189.2115,189.2214,188.9327,189.1916,569372.0
2024-05-20 09:45:00,190.06,190.2,189.86,190.16,419387.0,189.1916,189.3309,188.9925,189.2911,419387.0
2024-05-20 09:50:00,190.16,190.57,190.16,190.56,545360.0,189.2911,189.6992,189.2911,189.6893,545360.0
2024-05-20 09:55:00,190.56,190.91,190.55,190.9,593507.0,189.6893,190.0377,189.6793,190.0277,593507.0
2024-05-20 10:00:00,190.89,191.39,190.81,191.29,1035074.0,190.0178,190.5155,189.9381,190.4159,1035074.0
2024-05-20 10:05:00,191.29,191.36,190.97,191.25,713185.0,190.4159,190.4856,190.0974,190.3761,713185.0
2024-05-20 10:10:00,191.25,191.43,191.18,191.33,681256.0,190.3761,190.5553,190.3064,190.4558,681256.0
2024-05-20 10:15:00,191.33,191.57,191.27,191.51,690740.0,190.4558,190.6947,190.396,190.6349,690740.0
2024-05-20 10:20:00,191.51,191.72,191.32,191.65,502089.0,190.6349,190.844,190.4458,190.7743,502089.0
2024-05-20 10:25:00,191.64,191.77,191.52,191.61,628406.0,190.7643,190.8937,190.6449,190.7345,628406.0
2024-05-20 10:30:00,191.6,191.87,191.59,191.83,641509.0,190.7245,190.9933,190.7146,190.9535,641509.0
2024-05-20 10:35:00,191.83,191.92,191.7,191.72,671495.0,190.9535,191.0431,190.8241,190.844,671495.0
2024-05-20 10:40:00,191.72,191.77,191.44,191.5,469737.0,190.844,190.8937,190.5653,190.625,469737.0
2024-05-20 10:45:00,191.51,191.57,191.32,191.56,390484.0,190.6349,190.6947,190.4458,190.6847,390484.0
2024-05-20 10:50:00,191.57,191.6,191.38,191.42,286988.0,190.6947,190.7245,190.5055,190.5453,286988.0
2024-05-20 10:55:00,191.42,191.51,191.38,191.48,229514.0,190.5453,190.6349,190.5055,190.6051,229514.0
2024-05-20 11:00:00,191.48,191.56,191.4,191.55,240731.0,190.6051,190.6847,190.5254,190.6747,240731.0
2024-05-20 11:05:00,191.55,191.62,191.47,191.56,231233.0,190.6747,190.7444,190.5951,190.6847,231233.0
2024-05-20 11:10:00,191.56,191.67,191.56,191.61,245105.0,190.6847,190.7942,190.6847,190.7345,245105.0
2024-05-20 11:15:00,191.61,191.63,191.34,191.37,235944.0,190.7345,190.7544,190.4657,190.4956,235944.0
2024-05-20 11:20:00,191.38,191.55,191.31,191.52,246141.0,190.5055,190.6747,190.4358,190.6449,246141.0
2024-05-20 11:25:00,191.52,191.57,191.17,191.18,306191.0,190.6449,190.6947,190.2965,190.3064,306191.0
2024-05-20 11:30:00,191.18,191.51,191.08,191.29,394703.0,190.3064,190.6349,190.2069,190.4159,394703.0
2024-05-20 11:35:00,191.28,191.35,191.21,191.32,195470.0,190.406,190.4757,190.3363,190.4458,195470.0
2024-05-20 11:40:00,191.33,191.33,191.16,191.18,178153.0,190.4558,190.4558,190.2865,190.3064,178153.0
2024-05-20 11:45:00,191.19,191.38,191.16,191.37,209377.0,190.3164,190.5055,190.2865,190.4956,209377.0
2024-05-20 11:50:00,191.37,191.39,191.26,191.27,149530.0,190.4956,190.5155,190.3861,190.396,149530.0
2024-05-20 11:55:00,191.27,191.32,191.21,191.28,128737.0,190.396,190.4458,190.3363,190.406,128737.0
2024-05-20 12:00:00,191.27,191.39,191.27,191.28,163696.0,190.396,190.5155,190.396,190.406,163696.0
2024-05-20 12:05:00,191.28,191.33,191.22,191.31,163223.0,190.406,190.4558,190.3463,190.4358,163223.0
2024-05-20 12:10:00,191.32,191.32,191.19,191.27,173161.0,190.4458,190.4458,190.3164,190.396,173161.0
2024-05-20 12:15:00,191.27,191.31,191.2,191.28,137679.0,190.396,190.4358,190.3263,190.406,137679.0
2024-05-20 12:20:00,191.29,191.38,191.1,191.11,181870.0,190.4159,190.5055,190.2268,190.2368,181870.0
2024-05-20 12:25:00,191.12,191.17,191.02,191.17,228521.0,190.2467,190.2965,190.1472,190.2965,228521.0
2024-05-20 12:30:00,191.16,191.29,191.16,191.25,136739.0,190.2865,190.4159,190.2865,190.3761,136739.0
2024-05-20 12:35:00,191.25,191.42,191.17,191.39,294911.0,190.3761,190.5453,190.2965,190.5155,294911.0
2024-05-20 12:40:00,191.39,191.43,191.35,191.38,199144.0,190.5155,190.5553,190.4757,190.5055,199144.0
2024-05-20 12:45:00,191.38,191.44,191.32,191.41,155861.0,190.5055,190.5653,190.4458,190.5354,155861.0
2024-05-20 12:50:00,191.4,191.54,191.39,191.49,369018.0,190.5254,190.6648,190.5155,190.615,369018.0
2024-05-20 12:55:00,191.49,191.68,191.47,191.62,327018.0,190.615,190.8042,190.5951,190.7444,327018.0
2024-05-20 13:00:00,191.62,191.8,191.61,191.78,330110.0,190.7444,190.9236,190.7345,190.9037,330110.0
2024-05-20 13:05:00,191.78,191.81,191.7,191.78,191054.0,190.9037,190.9336,190.8241,190.9037,191054.0
2024-05-20 13:10:00,191.78,191.78,191.64,191.7,199344.0,190.9037,190.9037,190.7643,190.8241,199344.0
2024-05-20 13:15:00,191.7,191.78,191.68,191.74,124205.0,190.8241,190.9037,190.8042,190.8639,124205.0
2024-05-20 13:20:00,191.73,191.74,191.62,191.73,281771.0,190.8539,190.8639,190.7444,190.8539,281771.0
2024-05-20 13:25:00,191.72,191.75,191.41,191.47,255802.0,190.844,190.8738,190.5354,190.5951,255802.0
2024-05-20 13:30:00,191.46,191.58,191.41,191.5,143298.0,190.5852,190.7046,190.5354,190.625,143298.0
2024-05-20 13:35:00,191.49,191.53,191.38,191.5,148398.0,190.615,190.6548,190.5055,190.625,148398.0
2024-05-20 13:40:00,191.51,191.62,191.47,191.61,218967.0,190.6349,190.7444,190.5951,190.7345,218967.0
2024-05-20 13:45:00,191.61,191.62,191.53,191.56,125227.0,190.7345,190.7444,190.6548,190.6847,125227.0
2024-05-20 13:50:00,191.57,191.59,191.46,191.49,112945.0,190.6947,190.7146,190.5852,190.615,112945.0
2024-05-20 13:55:00,191.49,191.52,191.42,191.51,130822.0,190.615,190.6449,190.5453,190.6349,130822.0
2024-05-20 14:00:00,191.51,191.53,191.44,191.45,121996.0,190.6349,190.6548,190.5653,190.5752,121996.0
2024-05-20 14:05:00,191.46,191.51,191.18,191.33,263189.0,190.5852,190.6349,190.3064,190.4558,263189.0
2024-05-20 14:10:00,191.33,191.37,191.19,191.28,212937.0,190.4558,190.4956,190.3164,190.406,212937.0
2024-05-20 14:15:00,191.28,191.35,191.16,191.2,127452.0,190.406,190.4757,190.2865,190.3263,127452.0
2024-05-20 14:20:00,191.2,191.3,191.19,191.25,142174.0,190.3263,190.4259,190.3164,190.3761,142174.0
2024-05-20 14:25:00,191.25,191.43,191.24,191.41,194638.0,190.3761,190.5553,190.3662,190.5354,194638.0
2024-05-20 14:30:00,191.41,191.5,191.35,191.44,137404.0,190.5354,190.625,190.4757,190.5653,137404.0
2024-05-20 14:35:00,191.43,191.48,191.36,191.41,154242.0,190.5553,190.6051,190.4856,190.5354,154242.0
2024-05-20 14:40:00,191.4,191.46,191.39,191.41,174603.0,190.5254,190.5852,190.5155,190.5354,174603.0
2024-05-20 14:45:00,191.41,191.43,191.34,191.41,164805.0,190.5354,190.5553,190.4657,190.5354,164805.0
2024-05-20 14:50:00,191.41,191.44,191.27,191.28,186869.0,190.5354,190.5653,190.396,190.406,186869.0
2024-05-20 14:55:00,191.29,191.3,191.13,191.18,281947.0,190.4159,190.4259,190.2567,190.3064,281947.0
2024-05-20 15:00:00,191.19,191.25,191.08,191.21,226644.0,190.3164,190.3761,190.2069,190.3363,226644.0
2024-05-20 15:05:00,191.21,191.27,191.14,191.27,185961.0,190.3363,190.396,190.2666,190.396,185961.0
2024-05-20 15:10:00,191.27,191.39,191.27,191.34,202936.0,190.396,190.5155,190.396,190.4657,202936.0
2024-05-20 15:15:00,191.33,191.36,191.23,191.32,205681.0,190.4558,190.4856,190.3562,190.4458,205681.0
2024-05-20 15:20:00,191.32,191.35,191.24,191.3,247643.0,190.4458,190.4757,190.3662,190.4259,247643.0
2024-05-20 15:25:00,191.29,191.39,191.22,191.31,259464.0,190.4159,190.5155,190.3463,190.4358,259464.0
2024-05-20 15:30:00,191.31,191.35,191.22,191.24,264291.0,190.4358,190.4757,190.3463,190.3662,264291.0
2024-05-20 15:35:00,191.25,191.27,191.11,191.22,262990.0,190.3761,190.396,190.2368,190.3463,262990.0
2024-05-20 15:40:00,191.22,191.35,191.19,191.26,315705.0,190.3463,190.4757,190.3164,190.3861,315705.0
2024-05-20 15:45:00,191.25,191.32,191.19,191.21,306552.0,190.3761,190.4458,190.3164,190.3363,306552.0
2024-05-20 15:50:00,191.2,191.2,190.81,190.86,986858.0,190.3263,190.3263,189.9381,189.9879,986858.0
2024-05-20 15:55:00,190.85,191.09,190.81,191.08,1852533.0,189.9779,190.2168,189.9381,190.2069,1852533.0
2024-05-21 09:30:00,191.09,191.52,190.92,191.5,1532769.0,190.2168,190.6449,190.0476,190.625,1532769.0
2024-05-21 09:35:00,191.5,191.82,191.39,191.77,535773.0,190.625,190.9435,190.5155,190.8937,535773.0
2024-05-21 09:40:00,191.75,191.97,191.61,191.97,576356.0,190.8738,191.0928,190.7345,191.0928,576356.0
2024-05-21 09:45:00,191.97,191.97,191.66,191.81,585580.0,191.0928,191.0928,190.7842,190.9336,585580.0
2024-05-21 09:50:00,191.81,191.88,191.53,191.85,353672.0,190.9336,191.0032,190.6548,190.9734,353672.0
2024-05-21 09:55:00,191.86,192.24,191.81,192.2,889318.0,190.9833,191.3616,190.9336,191.3218,889318.0
2024-05-21 10:00:00,192.2,192.52,192.19,192.46,1094366.0,191.3218,191.6403,191.3118,191.5806,1094366.0
2024-05-21 10:05:00,192.46,192.46,192.23,192.45,426431.0,191.5806,191.5806,191.3516,191.5706,426431.0
2024-05-21 10:10:00,192.45,192.57,192.29,192.38,437597.0,191.5706,191.6901,191.4114,191.501,437597.0
2024-05-21 10:15:00,192.38,192.6,192.37,192.49,385327.0,191.501,191.72,191.491,191.6105,385327.0
2024-05-21 10:20:00,192.48,192.48,192.2,192.4,412881.0,191.6005,191.6005,191.3218,191.5209,412881.0
2024-05-21 10:25:00,192.41,192.41,192.07,192.21,324821.0,191.5308,191.5308,191.1924,191.3317,324821.0
2024-05-21 10:30:00,192.22,192.35,192.1,192.14,333258.0,191.3417,191.4711,191.2222,191.2621,333258.0
2024-05-21 10:35:00,192.15,192.26,191.96,192.11,402520.0,191.272,191.3815,191.0829,191.2322,402520.0
2024-05-21 10:40:00,192.11,192.29,191.91,191.99,376860.0,191.2322,191.4114,191.0331,191.1127,376860.0
2024-05-21 10:45:00,191.99,192.08,191.86,192.08,250563.0,191.1127,191.2023,190.9833,191.2023,250563.0
2024-05-21 10:50:00,192.08,192.24,191.97,192.24,202101.0,191.2023,191.3616,191.0928,191.3616,202101.0
2024-05-21 10:55:00,192.24,192.3,192.18,192.29,286384.0,191.3616,191.4213,191.3019,191.4114,286384.0
2024-05-21 11:00:00,192.29,192.45,192.28,192.42,445270.0,191.4114,191.5706,191.4014,191.5408,445270.0
2024-05-21 11:05:00,192.42,192.53,192.37,192.51,431904.0,191.5408,191.6503,191.491,191.6304,431904.0
2024-05-21 11:10:00,192.52,192.65,192.49,192.53,389620.0,191.6403,191.7697,191.6105,191.6503,389620.0
2024-05-21 11:15:00,192.53,192.55,192.33,192.34,332312.0,191.6503,191.6702,191.4512,191.4611,332312.0
2024-05-21 11:20:00,192.34,192.39,192.31,192.36,167624.0,191.4611,191.5109,191.4313,191.481,167624.0
2024-05-21 11:25:00,192.36,192.36,192.16,192.28,185746.0,191.481,191.481,191.282,191.4014,185746.0
2024-05-21 11:30:00,192.29,192.34,192.19,192.33,141900.0,191.4114,191.4611,191.3118,191.4512,141900.0
2024-05-21 11:35:00,192.34,192.43,192.18,192.19,221408.0,191.4611,191.5507,191.3019,191.3118,221408.0
2024-05-21 11:40:00,192.18,192.2,192.02,192.12,231492.0,191.3019,191.3218,191.1426,191.2421,231492.0
2024-05-21 11:45:00,192.12,192.26,192.06,192.25,169231.0,191.2421,191.3815,191.1824,191.3715,169231.0
2024-05-21 11:50:00,192.24,192.25,192.11,192.13,205527.0,191.3616,191.3715,191.2322,191.2521,205527.0
2024-05-21 11:55:00,192.13,192.17,192.04,192.11,133615.0,191.2521,191.2919,191.1625,191.2322,133615.0
2024-05-21 12:00:00,192.11,192.19,192.01,192.03,200902.0,191.2322,191.3118,191.1326,191.1526,200902.0
2024-05-21 12:05:00,192.02,192.02,191.83,191.89,217366.0,191.1426,191.1426,190.9535,191.0132,217366.0
2024-05-21 12:10:00,191.89,192.09,191.88,192.06,207684.0,191.0132,191.2123,191.0032,191.1824,207684.0
2024-05-21 12:15:00,192.06,192.1,192.02,192.09,127390.0,191.1824,191.2222,191.1426,191.2123,127390.0
2024-05-21 12:20:00,192.09,192.11,192.01,192.11,108054.0,191.2123,191.2322,191.1326,191.2322,108054.0
2024-05-21 12:25:00,192.1,192.2,192.01,192.18,143675.0,191.2222,191.3218,191.1326,191.3019,143675.0
2024-05-21 12:30:00,192.18,192.22,192.12,192.18,144263.0,191.3019,191.3417,191.2421,191.3019,144263.0
2024-05-21 12:35:00,192.18,192.22,192.01,192.03,121901.0,191.3019,191.3417,191.1326,191.1526,121901.0
2024-05-21 12:40:00,192.03,192.07,191.78,191.87,172089.0,191.1526,191.1924,190.9037,190.9933,172089.0
2024-05-21 12:45:00,191.87,191.97,191.87,191.95,137250.0,190.9933,191.0928,190.9933,191.0729,137250.0
2024-05-21 12:50:00,191.95,192.1,191.94,192.06,221873.0,191.0729,191.2222,191.063,191.1824,221873.0
2024-05-21 12:55:00,192.06,192.14,191.98,192.13,149863.0,191.1824,191.2621,191.1028,191.2521,149863.0
2024-05-21 13:00:00,192.13,192.15,192.04,192.13,156160.0,191.2521,191.272,191.1625,191.2521,156160.0
2024-05-21 13:05:00,192.13,192.26,192.11,192.23,157927.0,191.2521,191.3815,191.2322,191.3516,157927.0
2024-05-21 13:10:00,192.23,192.23,192.14,192.19,143708.0,191.3516,191.3516,191.2621,191.3118,143708.0
2024-05-21 13:15:00,192.2,192.25,192.15,192.22,130223.0,191.3218,191.3715,191.272,191.3417,130223.0
2024-05-21 13:20:00,192.22,192.27,192.21,192.27,204561.0,191.3417,191.3915,191.3317,191.3915,204561.0
2024-05-21 13:25:00,192.27,192.39,192.25,192.36,782970.0,191.3915,191.5109,191.3715,191.481,782970.0
2024-05-21 13:30:00,192.36,192.39,192.29,192.36,299516.0,191.481,191.5109,191.4114,191.481,299516.0
2024-05-21 13:35:00,192.36,192.47,192.35,192.45,279600.0,191.481,191.5905,191.4711,191.5706,279600.0
2024-05-21 13:40:00,192.45,192.51,192.42,192.47,214028.0,191.5706,191.6304,191.5408,191.5905,214028.0
2024-05-21 13:45:00,192.48,192.48,192.4,192.47,164217.0,191.6005,191.6005,191.5209,191.5905,164217.0
2024-05-21 13:50:00,192.46,192.51,192.4,192.45,260169.0,191.5806,191.6304,191.5209,191.5706,260169.0
2024-05-21 13:55:00,192.45,192.53,192.39,192.5,194324.0,191.5706,191.6503,191.5109,191.6204,194324.0
2024-05-21 14:00:00,192.5,192.51,192.33,192.36,261961.0,191.6204,191.6304,191.4512,191.481,261961.0
2024-05-21 14:05:00,192.36,192.53,192.33,192.51,188714.0,191.481,191.6503,191.4512,191.6304,188714.0
2024-05-21 14:10:00,192.51,192.54,192.41,192.5,280982.0,191.6304,191.6602,191.5308,191.6204,280982.0
2024-05-21 14:15:00,192.5,192.54,192.45,192.52,197067.0,191.6204,191.6602,191.5706,191.6403,197067.0
2024-05-21 14:20:00,192.52,192.54,192.45,192.5,198074.0,191.6403,191.6602,191.5706,191.6204,198074.0
2024-05-21 14:25:00,192.5,192.53,192.48,192.52,189908.0,191.6204,191.6503,191.6005,191.6403,189908.0
2024-05-21 14:30:00,192.52,192.58,192.49,192.52,223584.0,191.6403,191.7,191.6105,191.6403,223584.0
2024-05-21 14:35:00,192.52,192.56,192.47,192.49,204923.0,191.6403,191.6801,191.5905,191.6105,204923.0
2024-05-21 14:40:00,192.5,192.5,192.42,192.5,206696.0,191.6204,191.6204,191.5408,191.6204,206696.0
2024-05-21 14:45:00,192.5,192.55,192.47,192.55,173712.0,191.6204,191.6702,191.5905,191.6702,173712.0
2024-05-21 14:50:00,192.54,192.58,192.51,192.57,213374.0,191.6602,191.7,191.6304,191.6901,213374.0
2024-05-21 14:55:00,192.57,192.63,192.56,192.61,223259.0,191.6901,191.7498,191.6801,191.7299,223259.0
2024-05-21 15:00:00,192.6,192.62,192.51,192.53,242728.0,191.72,191.7399,191.6304,191.6503,242728.0
2024-05-21 15:05:00,192.53,192.59,192.5,192.59,207889.0,191.6503,191.71,191.6204,191.71,207889.0
2024-05-21 15:10:00,192.59,192.68,192.58,192.62,406353.0,191.71,191.7996,191.7,191.7399,406353.0
2024-05-21 15:15:00,192.62,192.67,192.54,192.58,276745.0,191.7399,191.7896,191.6602,191.7,276745.0
2024-05-21 15:20:00,192.57,192.59,192.39,192.45,356110.0,191.6901,191.71,191.5109,191.5706,356110.0
2024-05-21 15:25:00,192.45,192.53,192.41,192.53,231188.0,191.5706,191.6503,191.5308,191.6503,231188.0
2024-05-21 15:30:00,192.53,192.66,192.47,192.65,627611.0,191.6503,191.7797,191.5905,191.7697,627611.0
2024-05-21 15:35:00,192.65,192.73,192.64,192.69,398174.0,191.7697,191.8494,191.7598,191.8095,398174.0
2024-05-21 15:40:00,192.68,192.7,192.61,192.63,321780.0,191.7996,191.8195,191.7299,191.7498,321780.0
2024-05-21 15:45:00,192.63,192.63,192.52,192.56,302803.0,191.7498,191.7498,191.6403,191.6801,302803.0
2024-05-21 15:50:00,192.57,192.65,192.31,192.57,960846.0,191.6901,191.7697,191.4313,191.6901,960846.0
2024-05-21 15:55:00,192.57,192.57,192.27,192.36,1912401.0,191.6901,191.6901,191.3915,191.481,1912401.0
2024-05-22 09:30:00,192.38,192.45,191.98,192.37,1062779.0,191.501,191.5706,191.1028,191.491,1062779.0
2024-05-22 09:35:00,192.37,192.79,192.35,192.43,664559.0,191.491,191.9091,191.4711,191.5507,664559.0
2024-05-22 09:40:00,192.43,192.46,192.06,192.16,406108.0,191.5507,191.5806,191.1824,191.282,406108.0
2024-05-22 09:45:00,192.18,192.39,192.08,192.26,291350.0,191.3019,191.5109,191.2023,191.3815,291350.0
2024-05-22 09:50:00,192.25,192.5,192.12,192.47,319059.0,191.3715,191.6204,191.2421,191.5905,319059.0
2024-05-22 09:55:00,192.5,192.6,192.4,192.47,346044.0,191.6204,191.72,191.5209,191.5905,346044.0
2024-05-22 10:00:00,192.44,192.75,192.44,192.66,293583.0,191.5607,191.8693,191.5607,191.7797,293583.0
2024-05-22 10:05:00,192.66,192.72,192.37,192.63,313578.0,191.7797,191.8394,191.491,191.7498,313578.0
2024-05-22 10:10:00,192.64,192.83,192.63,192.8,258145.0,191.7598,191.9489,191.7498,191.919,258145.0
2024-05-22 10:15:00,192.8,192.8,192.6,192.64,328221.0,191.919,191.919,191.72,191.7598,328221.0
2024-05-22 10:20:00,192.65,192.68,192.53,192.6,244512.0,191.7697,191.7996,191.6503,191.72,244512.0
2024-05-22 10:25:00,192.6,192.73,192.59,192.72,297257.0,191.72,191.8494,191.71,191.8394,297257.0
2024-05-22 10:30:00,192.72,192.75,192.68,192.74,215319.0,191.8394,191.8693,191.7996,191.8593,215319.0
2024-05-22 10:35:00,192.75,192.76,192.55,192.7,197079.0,191.8693,191.8792,191.6702,191.8195,197079.0
2024-05-22 10:40:00,192.71,192.76,192.61,192.65,158345.0,191.8294,191.8792,191.7299,191.7697,158345.0
2024-05-22 10:45:00,192.65,192.73,192.49,192.68,273279.0,191.7697,191.8494,191.6105,191.7996,273279.0
2024-05-22 10:50:00,192.68,192.72,192.25,192.25,257086.0,191.7996,191.8394,191.3715,191.3715,257086.0
2024-05-22 10:55:00,192.24,192.26,192.08,192.08,313798.0,191.3616,191.3815,191.2023,191.2023,313798.0
2024-05-22 11:00:00,192.08,192.2,192.03,192.13,264036.0,191.2023,191.3218,191.1526,191.2521,264036.0
2024-05-22 11:05:00,192.12,192.27,192.11,192.16,242962.0,191.2421,191.3915,191.2322,191.282,242962.0
2024-05-22 11:10:00,192.16,192.22,192.05,192.16,277999.0,191.282,191.3417,191.1725,191.282,277999.0
2024-05-22 11:15:00,192.15,192.3,192.1,192.13,287448.0,191.272,191.4213,191.2222,191.2521,287448.0
2024-05-22 11:20:00,192.14,192.18,192.07,192.1,161979.0,191.2621,191.3019,191.1924,191.2222,161979.0
2024-05-22 11:25:00,192.11,192.26,192.07,192.14,230255.0,191.2322,191.3815,191.1924,191.2621,230255.0
2024-05-22 11:30:00,192.14,192.19,192.0,192.05,245109.0,191.2621,191.3118,191.1227,191.1725,245109.0
2024-05-22 11:35:00,192.05,192.08,191.91,192.04,261195.0,191.1725,191.2023,191.0331,191.1625,261195.0
2024-05-22 11:40:00,192.05,192.2,191.92,191.93,394092.0,191.1725,191.3218,191.0431,191.053,394092.0
2024-05-22 11:45:00,191.93,191.99,191.82,191.84,234587.0,191.053,191.1127,190.9435,190.9634,234587.0
2024-05-22 11:50:00,191.84,191.85,191.66,191.68,325180.0,190.9634,190.9734,190.7842,190.8042,325180.0
2024-05-22 11:55:00,191.67,191.84,191.67,191.83,200640.0,190.7942,190.9634,190.7942,190.9535,200640.0
2024-05-22 12:00:00,191.83,191.87,191.66,191.75,160140.0,190.9535,190.9933,190.7842,190.8738,160140.0
2024-05-22 12:05:00,191.75,191.81,191.69,191.78,134116.0,190.8738,190.9336,190.8141,190.9037,134116.0
2024-05-22 12:10:00,191.78,191.86,191.67,191.69,184253.0,190.9037,190.9833,190.7942,190.8141,184253.0
2024-05-22 12:15:00,191.69,191.73,191.52,191.59,276292.0,190.8141,190.8539,190.6449,190.7146,276292.0
2024-05-22 12:20:00,191.58,191.67,191.54,191.58,141650.0,190.7046,190.7942,190.6648,190.7046,141650.0
2024-05-22 12:25:00,191.58,191.63,191.53,191.62,121688.0,190.7046,190.7544,190.6548,190.7444,121688.0
2024-05-22 12:30:00,191.62,191.7,191.58,191.63,165514.0,190.7444,190.8241,190.7046,190.7544,165514.0
2024-05-22 12:35:00,191.63,191.73,191.63,191.66,117003.0,190.7544,190.8539,190.7544,190.7842,117003.0
2024-05-22 12:40:00,191.66,191.69,191.58,191.67,114457.0,190.7842,190.8141,190.7046,190.7942,114457.0
2024-05-22 12:45:00,191.67,191.71,191.29,191.3,232290.0,190.7942,190.834,190.4159,190.4259,232290.0
2024-05-22 12:50:00,191.3,191.35,191.15,191.33,262026.0,190.4259,190.4757,190.2766,190.4558,262026.0
2024-05-22 12:55:00,191.32,191.42,191.24,191.3,175694.0,190.4458,190.5453,190.3662,190.4259,175694.0
2024-05-22 13:00:00,191.31,191.31,191.11,191.14,252350.0,190.4358,190.4358,190.2368,190.2666,252350.0
2024-05-22 13:05:00,191.14,191.27,191.08,191.25,217627.0,190.2666,190.396,190.2069,190.3761,217627.0
2024-05-22 13:10:00,191.24,191.29,191.16,191.28,150142.0,190.3662,190.4159,190.2865,190.406,150142.0
2024-05-22 13:15:00,191.29,191.42,191.28,191.37,156308.0,190.4159,190.5453,190.406,190.4956,156308.0
2024-05-22 13:20:00,191.37,191.46,191.35,191.42,133526.0,190.4956,190.5852,190.4757,190.5453,133526.0
2024-05-22 13:25:00,191.42,191.49,191.35,191.37,217463.0,190.5453,190.615,190.4757,190.4956,217463.0
2024-05-22 13:30:00,191.37,191.42,191.26,191.42,171764.0,190.4956,190.5453,190.3861,190.5453,171764.0
2024-05-22 13:35:00,191.42,191.43,191.02,191.08,238007.0,190.5453,190.5553,190.1472,190.2069,238007.0
2024-05-22 13:40:00,191.07,191.11,190.76,190.79,413415.0,190.1969,190.2368,189.8884,189.9182,413415.0
2024-05-22 13:45:00,190.81,190.99,190.72,190.93,230116.0,189.9381,190.1173,189.8485,190.0576,230116.0
2024-05-22 13:50:00,190.93,190.97,190.77,190.8,151545.0,190.0576,190.0974,189.8983,189.9282,151545.0
2024-05-22 13:55:00,190.8,190.9,190.75,190.86,218877.0,189.9282,190.0277,189.8784,189.9879,218877.0
2024-05-22 14:00:00,190.85,190.87,190.27,190.45,497261.0,189.9779,189.9979,189.4006,189.5798,497261.0
2024-05-22 14:05:00,190.46,190.71,190.41,190.71,284108.0,189.5897,189.8386,189.54,189.8386,284108.0
2024-05-22 14:10:00,190.72,190.77,190.63,190.69,202231.0,189.8485,189.8983,189.759,189.8187,202231.0
2024-05-22 14:15:00,190.68,190.79,190.6,190.78,363743.0,189.8087,189.9182,189.7291,189.9083,363743.0
2024-05-22 14:20:00,190.78,190.79,190.43,190.74,217899.0,189.9083,189.9182,189.5599,189.8684,217899.0
2024-05-22 14:25:00,190.75,190.81,190.58,190.6,179696.0,189.8784,189.9381,189.7092,189.7291,179696.0
2024-05-22 14:30:00,190.6,190.78,190.55,190.63,161146.0,189.7291,189.9083,189.6793,189.759,161146.0
2024-05-22 14:35:00,190.63,190.78,190.61,190.66,136637.0,189.759,189.9083,189.739,189.7888,136637.0
2024-05-22 14:40:00,190.66,190.68,190.52,190.65,145305.0,189.7888,189.8087,189.6495,189.7789,145305.0
2024-05-22 14:45:00,190.64,190.86,190.64,190.82,234477.0,189.7689,189.9879,189.7689,189.9481,234477.0
2024-05-22 14:50:00,190.83,190.9,190.75,190.79,164455.0,189.958,190.0277,189.8784,189.9182,164455.0
2024-05-22 14:55:00,190.78,190.83,190.69,190.81,176678.0,189.9083,189.958,189.8187,189.9381,176678.0
2024-05-22 15:00:00,190.81,190.89,190.78,190.86,172071.0,189.9381,190.0178,189.9083,189.9879,172071.0
2024-05-22 15:05:00,190.86,190.93,190.81,190.87,175018.0,189.9879,190.0576,189.9381,189.9979,175018.0
2024-05-22 15:10:00,190.86,190.87,190.76,190.8,185433.0,189.9879,189.9979,189.8884,189.9282,185433.0
2024-05-22 15:15:00,190.81,190.94,190.63,190.68,238829.0,189.9381,190.0675,189.759,189.8087,238829.0
2024-05-22 15:20:00,190.69,190.88,190.66,190.86,209123.0,189.8187,190.0078,189.7888,189.9879,209123.0
2024-05-22 15:25:00,190.87,190.94,190.83,190.94,184393.0,189.9979,190.0675,189.958,190.0675,184393.0
2024-05-22 15:30:00,190.93,191.24,190.9,191.19,321421.0,190.0576,190.3662,190.0277,190.3164,321421.0
2024-05-22 15:35:00,191.18,191.31,191.02,191.03,291315.0,190.3064,190.4358,190.1472,190.1571,291315.0
2024-05-22 15:40:00,191.02,191.12,190.83,190.89,361219.0,190.1472,190.2467,189.958,190.0178,361219.0
2024-05-22 15:45:00,190.88,190.95,190.64,190.65,378481.0,190.0078,190.0775,189.7689,189.7789,378481.0
2024-05-22 15:50:00,190.65,190.68,190.38,190.5,712552.0,189.7789,189.8087,189.5101,189.6295,712552.0
2024-05-22 15:55:00,190.49,191.07,190.49,190.97,1465767.0,189.6196,190.1969,189.6196,190.0974,1465767.0
2024-05-23 09:30:00,190.98,191.01,190.03,190.59,1567158.0,190.1074,190.1372,189.1617,189.7191,1567158.0
2024-05-23 09:35:00,190.61,190.63,189.85,189.94,870012.0,189.739,189.759,188.9825,189.0721,870012.0
2024-05-23 09:40:00,189.94,190.08,189.4,189.43,828862.0,189.0721,189.2115,188.5346,188.5644,828862.0
2024-05-23 09:45:00,189.43,189.6,189.11,189.46,900013.0,188.5644,188.7337,188.2459,188.5943,900013.0
2024-05-23 09:50:00,189.47,189.61,189.15,189.26,564604.0,188.6043,188.7436,188.2857,188.3952,564604.0
2024-05-23 09:55:00,189.25,189.48,189.05,189.42,567482.0,188.3853,188.6142,188.1862,188.5545,567482.0
2024-05-23 10:00:00,189.42,189.59,189.13,189.32,468325.0,188.5545,188.7237,188.2658,188.4549,468325.0
2024-05-23 10:05:00,189.32,189.33,188.73,188.88,691213.0,188.4549,188.4649,187.8676,188.0169,691213.0
2024-05-23 10:10:00,188.88,189.15,188.82,188.94,458549.0,188.0169,188.2857,187.9572,188.0767,458549.0
2024-05-23 10:15:00,188.93,189.08,188.76,188.82,434985.0,188.0667,188.216,187.8975,187.9572,434985.0
2024-05-23 10:20:00,188.82,188.87,188.5,188.63,406377.0,187.9572,188.007,187.6387,187.7681,406377.0
2024-05-23 10:25:00,188.63,189.05,188.62,189.05,362881.0,187.7681,188.1862,187.7581,188.1862,362881.0
2024-05-23 10:30:00,189.06,189.34,188.97,189.33,481362.0,188.1961,188.4748,188.1065,188.4649,481362.0
2024-05-23 10:35:00,189.34,189.68,189.3,189.66,540327.0,188.4748,188.8133,188.435,188.7934,540327.0
2024-05-23 10:40:00,189.65,189.69,189.21,189.27,336000.0,188.7834,188.8232,188.3454,188.4052,336000.0
2024-05-23 10:45:00,189.28,189.32,189.04,189.13,317565.0,188.4151,188.4549,188.1762,188.2658,317565.0
2024-05-23 10:50:00,189.14,189.27,189.02,189.08,305132.0,188.2758,188.4052,188.1563,188.216,305132.0
2024-05-23 10:55:00,189.08,189.09,188.7,188.73,353609.0,188.216,188.226,187.8378,187.8676,353609.0
2024-05-23 11:00:00,188.73,189.15,188.68,189.12,287508.0,187.8676,188.2857,187.8179,188.2559,287508.0
2024-05-23 11:05:00,189.11,189.59,188.98,189.57,356382.0,188.2459,188.7237,188.1165,188.7038,356382.0
2024-05-23 11:10:00,189.57,189.63,189.32,189.41,283013.0,188.7038,188.7635,188.4549,188.5445,283013.0
2024-05-23 11:15:00,189.4,189.5,189.34,189.44,216892.0,188.5346,188.6341,188.4748,188.5744,216892.0
2024-05-23 11:20:00,189.44,189.56,189.43,189.52,204359.0,188.5744,188.6938,188.5644,188.654,204359.0
2024-05-23 11:25:00,189.52,189.59,189.39,189.45,213548.0,188.654,188.7237,188.5246,188.5843,213548.0
2024-05-23 11:30:00,189.46,189.48,189.09,189.18,260471.0,188.5943,188.6142,188.226,188.3156,260471.0
2024-05-23 11:35:00,189.17,189.33,189.07,189.29,232389.0,188.3056,188.4649,188.2061,188.4251,232389.0
2024-05-23 11:40:00,189.3,189.33,189.17,189.3,159904.0,188.435,188.4649,188.3056,188.435,159904.0
2024-05-23 11:45:00,189.29,189.51,189.27,189.46,293324.0,188.4251,188.6441,188.4052,188.5943,293324.0
2024-05-23 11:50:00,189.46,189.63,189.42,189.53,247448.0,188.5943,188.7635,188.5545,188.664,247448.0
2024-05-23 11:55:00,189.53,189.71,189.53,189.69,277276.0,188.664,188.8432,188.664,188.8232,277276.0
2024-05-23 12:00:00,189.69,189.69,189.49,189.52,248992.0,188.8232,188.8232,188.6242,188.654,248992.0
2024-05-23 12:05:00,189.51,189.62,189.35,189.4,192532.0,188.6441,188.7536,188.4848,188.5346,192532.0
2024-05-23 12:10:00,189.41,189.45,189.26,189.44,217812.0,188.5445,188.5843,188.3952,188.5744,217812.0
2024-05-23 12:15:00,189.43,189.59,189.42,189.55,228407.0,188.5644,188.7237,188.5545,188.6839,228407.0
2024-05-23 12:20:00,189.54,189.57,189.46,189.54,138400.0,188.6739,188.7038,188.5943,188.6739,138400.0
2024-05-23 12:25:00,189.53,189.55,189.44,189.53,131696.0,188.664,188.6839,188.5744,188.664,131696.0
2024-05-23 12:30:00,189.53,189.56,189.42,189.44,188454.0,188.664,188.6938,188.5545,188.5744,188454.0
2024-05-23 12:35:00,189.45,189.6,189.43,189.48,217585.0,188.5843,188.7337,188.5644,188.6142,217585.0
2024-05-23 12:40:00,189.48,189.52,189.2,189.22,219504.0,188.6142,188.654,188.3355,188.3554,219504.0
2024-05-23 12:45:00,189.22,189.22,188.8,188.92,276156.0,188.3554,188.3554,187.9373,188.0568,276156.0
2024-05-23 12:50:00,188.92,188.98,188.77,188.96,222030.0,188.0568,188.1165,187.9075,188.0966,222030.0
2024-05-23 12:55:00,188.95,189.05,188.75,188.79,274071.0,188.0866,188.1862,187.8875,187.9274,274071.0
2024-05-23 13:00:00,188.78,188.84,188.68,188.71,307375.0,187.9174,187.9771,187.8179,187.8477,307375.0
2024-05-23 13:05:00,188.72,188.81,188.6,188.64,273434.0,187.8577,187.9473,187.7382,187.778,273434.0
2024-05-23 13:10:00,188.65,188.97,188.64,188.94,241230.0,187.788,188.1065,187.778,188.0767,241230.0
2024-05-23 13:15:00,188.94,188.94,188.62,188.65,244233.0,188.0767,188.0767,187.7581,187.788,244233.0
2024-05-23 13:20:00,188.64,188.69,188.42,188.68,385372.0,187.778,187.8278,187.559,187.8179,385372.0
2024-05-23 13:25:00,188.68,188.69,188.51,188.64,228813.0,187.8179,187.8278,187.6486,187.778,228813.0
2024-05-23 13:30:00,188.65,188.69,188.41,188.46,271429.0,187.788,187.8278,187.5491,187.5989,271429.0
2024-05-23 13:35:00,188.45,188.47,188.09,188.19,341618.0,187.5889,187.6088,187.2306,187.3301,341618.0
2024-05-23 13:40:00,188.19,188.36,187.73,187.9,561458.0,187.3301,187.4993,186.8722,187.0414,561458.0
2024-05-23 13:45:00,187.91,187.98,187.8,187.88,328803.0,187.0514,187.1211,186.9419,187.0215,328803.0
2024-05-23 13:50:00,187.88,187.98,187.71,187.71,358578.0,187.0215,187.1211,186.8523,186.8523,358578.0
2024-05-23 13:55:00,187.7,187.72,187.56,187.59,330151.0,186.8423,186.8622,186.703,186.7328,330151.0
2024-05-23 14:00:00,187.59,187.68,187.38,187.41,392640.0,186.7328,186.8224,186.5238,186.5537,392640.0
2024-05-23 14:05:00,187.42,187.61,187.31,187.6,505296.0,186.5636,186.7528,186.4541,186.7428,505296.0
2024-05-23 14:10:00,187.6,187.74,187.49,187.68,241425.0,186.7428,186.8822,186.6333,186.8224,241425.0
2024-05-23 14:15:00,187.68,187.85,187.35,187.35,514898.0,186.8224,186.9917,186.4939,186.4939,514898.0
2024-05-23 14:20:00,187.37,187.79,187.33,187.7,188575.0,186.5138,186.9319,186.474,186.8423,188575.0
2024-05-23 14:25:00,187.69,187.87,187.69,187.71,331637.0,186.8324,187.0116,186.8324,186.8523,331637.0
2024-05-23 14:30:00,187.7,187.75,187.47,187.47,269649.0,186.8423,186.8921,186.6134,186.6134,269649.0
2024-05-23 14:35:00,187.48,187.77,187.41,187.77,285670.0,186.6233,186.912,186.5537,186.912,285670.0
2024-05-23 14:40:00,187.78,187.8,187.52,187.53,216069.0,186.922,186.9419,186.6632,186.6731,216069.0
2024-05-23 14:45:00,187.54,187.64,187.41,187.45,192477.0,186.6831,186.7826,186.5537,186.5935,192477.0
2024-05-23 14:50:00,187.44,187.47,187.16,187.3,333229.0,186.5835,186.6134,186.3048,186.4442,333229.0
2024-05-23 14:55:00,187.31,187.4,187.24,187.27,201596.0,186.4541,186.5437,186.3844,186.4143,201596.0
2024-05-23 15:00:00,187.27,187.46,187.21,187.46,270428.0,186.4143,186.6034,186.3546,186.6034,270428.0
2024-05-23 15:05:00,187.47,187.53,187.3,187.45,290020.0,186.6134,186.6731,186.4442,186.5935,290020.0
2024-05-23 15:10:00,187.44,187.57,187.41,187.49,371119.0,186.5835,186.7129,186.5537,186.6333,371119.0
2024-05-23 15:15:00,187.5,187.68,187.43,187.51,383991.0,186.6433,186.8224,186.5736,186.6532,383991.0
2024-05-23 15:20:00,187.51,187.64,187.32,187.44,270396.0,186.6532,186.7826,186.4641,186.5835,270396.0
2024-05-23 15:25:00,187.44,187.66,187.43,187.62,243310.0,186.5835,186.8025,186.5736,186.7627,243310.0
2024-05-23 15:30:00,187.62,187.83,187.59,187.68,384245.0,186.7627,186.9717,186.7328,186.8224,384245.0
2024-05-23 15:35:00,187.69,187.72,187.44,187.44,264497.0,186.8324,186.8622,186.5835,186.5835,264497.0
2024-05-23 15:40:00,187.44,187.53,187.18,187.28,517522.0,186.5835,186.6731,186.3247,186.4243,517522.0
2024-05-23 15:45:00,187.28,187.3,186.92,186.95,588000.0,186.4243,186.4442,186.0659,186.0958,588000.0
2024-05-23 15:50:00,186.97,187.14,186.76,186.9,1001175.0,186.1157,186.2849,185.9066,186.046,1001175.0
2024-05-23 15:55:00,186.89,186.98,186.62,186.91,1889491.0,186.036,186.1256,185.7673,186.0559,1889491.0
2024-05-24 09:30:00,188.82,189.19,188.23,189.11,1381888.0,187.9572,188.3255,187.3699,188.2459,1381888.0
2024-05-24 09:35:00,189.11,189.11,188.04,188.33,957912.0,188.2459,188.2459,187.1808,187.4695,957912.0
2024-05-24 09:40:00,188.32,188.44,188.11,188.33,653998.0,187.4595,187.579,187.2505,187.4695,653998.0
2024-05-24 09:45:00,188.33,188.41,188.16,188.29,603030.0,187.4695,187.5491,187.3002,187.4296,603030.0
2024-05-24 09:50:00,188.29,188.49,188.18,188.44,460285.0,187.4296,187.6287,187.3201,187.579,460285.0
2024-05-24 09:55:00,188.44,188.8,188.43,188.75,563944.0,187.579,187.9373,187.569,187.8875,563944.0
2024-05-24 10:00:00,188.75,189.1,188.67,188.92,505903.0,187.8875,188.2359,187.8079,188.0568,505903.0
2024-05-24 10:05:00,188.93,189.11,188.84,188.93,365958.0,188.0667,188.2459,187.9771,188.0667,365958.0
2024-05-24 10:10:00,188.92,189.0,188.67,188.73,401523.0,188.0568,188.1364,187.8079,187.8676,401523.0
2024-05-24 10:15:00,188.74,189.15,188.72,189.14,506629.0,187.8776,188.2857,187.8577,188.2758,506629.0
2024-05-24 10:20:00,189.14,189.3,189.02,189.25,411852.0,188.2758,188.435,188.1563,188.3853,411852.0
2024-05-24 10:25:00,189.26,189.52,189.22,189.52,452588.0,188.3952,188.654,188.3554,188.654,452588.0
2024-05-24 10:30:00,189.52,189.52,189.3,189.38,313954.0,188.654,188.654,188.435,188.5147,313954.0
2024-05-24 10:35:00,189.38,189.52,189.26,189.5,280485.0,188.5147,188.654,188.3952,188.6341,280485.0
2024-05-24 10:40:00,189.5,189.66,189.35,189.44,369956.0,188.6341,188.7934,188.4848,188.5744,369956.0
2024-05-24 10:45:00,189.44,189.5,189.36,189.48,213051.0,188.5744,188.6341,188.4948,188.6142,213051.0
2024-05-24 10:50:00,189.49,189.62,189.39,189.61,245696.0,188.6242,188.7536,188.5246,188.7436,245696.0
2024-05-24 10:55:00,189.61,189.75,189.54,189.74,280290.0,188.7436,188.883,188.6739,188.873,280290.0
2024-05-24 11:00:00,189.75,189.85,189.65,189.85,269479.0,188.883,188.9825,188.7834,188.9825,269479.0
2024-05-24 11:05:00,189.84,189.86,189.72,189.82,286753.0,188.9726,188.9925,188.8531,188.9527,286753.0
2024-05-24 11:10:00,189.81,190.11,189.8,189.96,588218.0,188.9427,189.2413,188.9327,189.092,588218.0
2024-05-24 11:15:00,189.98,190.04,189.8,189.98,342100.0,189.1119,189.1716,188.9327,189.1119,342100.0
2024-05-24 11:20:00,189.98,190.29,189.97,190.17,475792.0,189.1119,189.4205,189.102,189.3011,475792.0
2024-05-24 11:25:00,190.17,190.25,190.04,190.12,240216.0,189.3011,189.3807,189.1716,189.2513,240216.0
2024-05-24 11:30:00,190.11,190.17,190.07,190.16,244735.0,189.2413,189.3011,189.2015,189.2911,244735.0
2024-05-24 11:35:00,190.15,190.16,189.76,189.8,328942.0,189.2811,189.2911,188.8929,188.9327,328942.0
2024-05-24 11:40:00,189.8,190.15,189.73,190.12,247011.0,188.9327,189.2811,188.8631,189.2513,247011.0
2024-05-24 11:45:00,190.11,190.15,189.99,190.14,183637.0,189.2413,189.2811,189.1219,189.2712,183637.0
2024-05-24 11:50:00,190.14,190.28,190.05,190.27,217989.0,189.2712,189.4106,189.1816,189.4006,217989.0
2024-05-24 11:55:00,190.27,190.27,190.12,190.18,128150.0,189.4006,189.4006,189.2513,189.311,128150.0
2024-05-24 12:00:00,190.18,190.28,190.16,190.27,180540.0,189.311,189.4106,189.2911,189.4006,180540.0
2024-05-24 12:05:00,190.26,190.36,190.21,190.33,246850.0,189.3906,189.4902,189.3409,189.4603,246850.0
2024-05-24 12:10:00,190.34,190.42,190.24,190.31,280264.0,189.4703,189.5499,189.3707,189.4404,280264.0
2024-05-24 12:15:00,190.31,190.58,190.27,190.58,469375.0,189.4404,189.7092,189.4006,189.7092,469375.0
2024-05-24 12:20:00,190.58,190.58,190.37,190.49,246994.0,189.7092,189.7092,189.5001,189.6196,246994.0
2024-05-24 12:25:00,190.48,190.56,190.35,190.38,167605.0,189.6096,189.6893,189.4802,189.5101,167605.0
2024-05-24 12:30:00,190.38,190.52,190.33,190.38,151421.0,189.5101,189.6495,189.4603,189.5101,151421.0
2024-05-24 12:35:00,190.38,190.45,190.32,190.4,163108.0,189.5101,189.5798,189.4504,189.53,163108.0
2024-05-24 12:40:00,190.4,190.49,190.36,190.44,135462.0,189.53,189.6196,189.4902,189.5698,135462.0
2024-05-24 12:45:00,190.44,190.46,190.33,190.39,142938.0,189.5698,189.5897,189.4603,189.52,142938.0
2024-05-24 12:50:00,190.39,190.52,190.36,190.52,138670.0,189.52,189.6495,189.4902,189.6495,138670.0
2024-05-24 12:55:00,190.52,190.55,190.23,190.36,296355.0,189.6495,189.6793,189.3608,189.4902,296355.0
2024-05-24 13:00:00,190.36,190.44,190.3,190.34,157154.0,189.4902,189.5698,189.4305,189.4703,157154.0
2024-05-24 13:05:00,190.34,190.41,190.3,190.31,167751.0,189.4703,189.54,189.4305,189.4404,167751.0
2024-05-24 13:10:00,190.31,190.39,190.25,190.36,184890.0,189.4404,189.52,189.3807,189.4902,184890.0
2024-05-24 13:15:00,190.37,190.4,190.26,190.37,145533.0,189.5001,189.53,189.3906,189.5001,145533.0
2024-05-24 13:20:00,190.37,190.47,190.35,190.46,124115.0,189.5001,189.5997,189.4802,189.5897,124115.0
2024-05-24 13:25:00,190.47,190.56,190.39,190.42,159148.0,189.5997,189.6893,189.52,189.5499,159148.0
2024-05-24 13:30:00,190.42,190.42,190.17,190.27,215911.0,189.5499,189.5499,189.3011,189.4006,215911.0
2024-05-24 13:35:00,190.25,190.36,190.23,190.36,147361.0,189.3807,189.4902,189.3608,189.4902,147361.0
2024-05-24 13:40:00,190.36,190.36,190.18,190.23,142191.0,189.4902,189.4902,189.311,189.3608,142191.0
2024-05-24 13:45:00,190.23,190.25,190.06,190.16,201784.0,189.3608,189.3807,189.1916,189.2911,201784.0
2024-05-24 13:50:00,190.15,190.25,190.13,190.24,172243.0,189.2811,189.3807,189.2612,189.3707,172243.0
2024-05-24 13:55:00,190.24,190.3,190.07,190.08,236082.0,189.3707,189.4305,189.2015,189.2115,236082.0
2024-05-24 14:00:00,190.08,190.2,190.05,190.18,159353.0,189.2115,189.3309,189.1816,189.311,159353.0
2024-05-24 14:05:00,190.19,190.4,190.15,190.34,245461.0,189.321,189.53,189.2811,189.4703,245461.0
2024-05-24 14:10:00,190.34,190.43,190.26,190.39,224637.0,189.4703,189.5599,189.3906,189.52,224637.0
2024-05-24 14:15:00,190.38,190.47,190.37,190.42,173387.0,189.5101,189.5997,189.5001,189.5499,173387.0
2024-05-24 14:20:00,190.42,190.42,190.22,190.24,265731.0,189.5499,189.5499,189.3508,189.3707,265731.0
2024-05-24 14:25:00,190.24,190.36,190.14,190.15,223236.0,189.3707,189.4902,189.2712,189.2811,223236.0
2024-05-24 14:30:00,190.15,190.21,190.1,190.18,163305.0,189.2811,189.3409,189.2314,189.311,163305.0
2024-05-24 14:35:00,190.17,190.38,190.14,190.37,118542.0,189.3011,189.5101,189.2712,189.5001,118542.0
2024-05-24 14:40:00,190.37,190.39,190.29,190.33,151726.0,189.5001,189.52,189.4205,189.4603,151726.0
2024-05-24 14:45:00,190.32,190.38,190.27,190.31,120790.0,189.4504,189.5101,189.4006,189.4404,120790.0
2024-05-24 14:50:00,190.32,190.39,190.32,190.37,171002.0,189.4504,189.52,189.4504,189.5001,171002.0
2024-05-24 14:55:00,190.37,190.38,190.2,190.21,192019.0,189.5001,189.5101,189.3309,189.3409,192019.0
2024-05-24 15:00:00,190.2,190.29,189.93,190.04,332145.0,189.3309,189.4205,189.0622,189.1716,332145.0
2024-05-24 15:05:00,190.04,190.16,190.02,190.09,256087.0,189.1716,189.2911,189.1517,189.2214,256087.0
2024-05-24 15:10:00,190.09,190.2,190.09,190.13,133341.0,189.2214,189.3309,189.2214,189.2612,133341.0
2024-05-24 15:15:00,190.12,190.21,190.1,190.18,168833.0,189.2513,189.3409,189.2314,189.311,168833.0
2024-05-24 15:20:00,190.17,190.18,190.02,190.05,192334.0,189.3011,189.311,189.1517,189.1816,192334.0
2024-05-24 15:25:00,190.05,190.09,190.02,190.09,172029.0,189.1816,189.2214,189.1517,189.2214,172029.0
2024-05-24 15:30:00,190.09,190.2,190.04,190.2,240502.0,189.2214,189.3309,189.1716,189.3309,240502.0
2024-05-24 15:35:00,190.2,190.24,190.05,190.11,260397.0,189.3309,189.3707,189.1816,189.2413,260397.0
2024-05-24 15:40:00,190.11,190.16,189.95,189.99,244887.0,189.2413,189.2911,189.0821,189.1219,244887.0
2024-05-24 15:45:00,189.98,190.06,189.87,189.88,389574.0,189.1119,189.1916,189.0024,189.0124,389574.0
2024-05-24 15:50:00,189.87,190.03,189.82,189.99,673979.0,189.0024,189.1617,188.9527,189.1219,673979.0
2024-05-24 15:55:00,189.98,190.09,189.91,190.0,1111196.0,189.1119,189.2214,189.0422,189.1318,1111196.0
2024-05-28 09:30:00,191.51,192.18,191.03,192.13,2642234.0,190.6349,191.3019,190.1571,191.2521,2642234.0
2024-05-28 09:35:00,192.15,193.0,191.98,192.72,1196680.0,191.272,192.1181,191.1028,191.8394,1196680.0
2024-05-28 09:40:00,192.74,192.83,191.86,191.92,953251.0,191.8593,191.9489,190.9833,191.0431,953251.0
2024-05-28 09:45:00,191.91,191.92,190.7,190.72,1117472.0,191.0331,191.0431,189.8286,189.8485,1117472.0
2024-05-28 09:50:00,190.73,190.86,190.33,190.67,986665.0,189.8585,189.9879,189.4603,189.7988,986665.0
2024-05-28 09:55:00,190.66,191.18,190.55,191.05,863072.0,189.7888,190.3064,189.6793,190.177,863072.0
2024-05-28 10:00:00,191.05,191.43,191.0,191.42,611395.0,190.177,190.5553,190.1273,190.5453,611395.0
2024-05-28 10:05:00,191.42,191.95,191.35,191.93,532881.0,190.5453,191.0729,190.4757,191.053,532881.0
2024-05-28 10:10:00,191.93,192.0,191.57,191.7,638924.0,191.053,191.1227,190.6947,190.8241,638924.0
2024-05-28 10:15:00,191.71,191.92,191.61,191.74,453007.0,190.834,191.0431,190.7345,190.8639,453007.0
2024-05-28 10:20:00,191.74,192.08,191.65,192.06,639023.0,190.8639,191.2023,190.7743,191.1824,639023.0
2024-05-28 10:25:00,192.08,192.1,191.31,191.64,664432.0,191.2023,191.2222,190.4358,190.7643,664432.0
2024-05-28 10:30:00,191.63,191.77,191.44,191.6,351267.0,190.7544,190.8937,190.5653,190.7245,351267.0
2024-05-28 10:35:00,191.6,191.61,191.18,191.22,329608.0,190.7245,190.7345,190.3064,190.3463,329608.0
2024-05-28 10:40:00,191.21,191.48,191.13,191.37,335503.0,190.3363,190.6051,190.2567,190.4956,335503.0
2024-05-28 10:45:00,191.38,191.55,191.3,191.35,316322.0,190.5055,190.6747,190.4259,190.4757,316322.0
2024-05-28 10:50:00,191.34,191.59,191.3,191.53,245668.0,190.4657,190.7146,190.4259,190.6548,245668.0
2024-05-28 10:55:00,191.54,191.77,191.47,191.65,593197.0,190.6648,190.8937,190.5951,190.7743,593197.0
2024-05-28 11:00:00,191.66,191.66,191.38,191.48,242786.0,190.7842,190.7842,190.5055,190.6051,242786.0
2024-05-28 11:05:00,191.48,191.49,191.31,191.39,240680.0,190.6051,190.615,190.4358,190.5155,240680.0
2024-05-28 11:10:00,191.39,191.67,191.38,191.5,398703.0,190.5155,190.7942,190.5055,190.625,398703.0
2024-05-28 11:15:00,191.49,191.64,191.39,191.5,293425.0,190.615,190.7643,190.5155,190.625,293425.0
2024-05-28 11:20:00,191.51,191.67,191.45,191.62,214640.0,190.6349,190.7942,190.5752,190.7444,214640.0
2024-05-28 11:25:00,191.62,191.76,191.56,191.62,278417.0,190.7444,190.8838,190.6847,190.7444,278417.0
2024-05-28 11:30:00,191.61,191.95,191.61,191.89,365774.0,190.7345,191.0729,190.7345,191.0132,365774.0
2024-05-28 11:35:00,191.89,191.91,191.65,191.76,260654.0,191.0132,191.0331,190.7743,190.8838,260654.0
2024-05-28 11:40:00,191.75,191.78,191.52,191.52,317551.0,190.8738,190.9037,190.6449,190.6449,317551.0
2024-05-28 11:45:00,191.52,191.6,191.5,191.56,188946.0,190.6449,190.7245,190.625,190.6847,188946.0
2024-05-28 11:50:00,191.56,191.72,191.42,191.44,387733.0,190.6847,190.844,190.5453,190.5653,387733.0
2024-05-28 11:55:00,191.44,191.51,191.39,191.48,199439.0,190.5653,190.6349,190.5155,190.6051,199439.0
2024-05-28 12:00:00,191.47,191.64,191.45,191.63,315370.0,190.5951,190.7643,190.5752,190.7544,315370.0
2024-05-28 12:05:00,191.63,191.76,191.38,191.4,418464.0,190.7544,190.8838,190.5055,190.5254,418464.0
2024-05-28 12:10:00,191.41,191.63,191.35,191.62,243791.0,190.5354,190.7544,190.4757,190.7444,243791.0
2024-05-28 12:15:00,191.62,191.62,191.32,191.36,227552.0,190.7444,190.7444,190.4458,190.4856,227552.0
2024-05-28 12:20:00,191.35,191.37,191.06,191.27,369673.0,190.4757,190.4956,190.187,190.396,369673.0
2024-05-28 12:25:00,191.28,191.3,191.14,191.26,209493.0,190.406,190.4259,190.2666,190.3861,209493.0
2024-05-28 12:30:00,191.25,191.29,191.08,191.16,150256.0,190.3761,190.4159,190.2069,190.2865,150256.0
2024-05-28 12:35:00,191.17,191.3,191.06,191.3,166240.0,190.2965,190.4259,190.187,190.4259,166240.0
2024-05-28 12:40:00,191.29,191.33,191.24,191.3,272209.0,190.4159,190.4558,190.3662,190.4259,272209.0
2024-05-28 12:45:00,191.3,191.46,191.26,191.28,298667.0,190.4259,190.5852,190.3861,190.406,298667.0
2024-05-28 12:50:00,191.29,191.43,191.21,191.34,209949.0,190.4159,190.5553,190.3363,190.4657,209949.0
2024-05-28 12:55:00,191.34,191.34,191.19,191.31,196281.0,190.4657,190.4657,190.3164,190.4358,196281.0
2024-05-28 13:00:00,191.31,191.33,191.14,191.19,232465.0,190.4358,190.4558,190.2666,190.3164,232465.0
2024-05-28 13:05:00,191.18,191.35,191.17,191.25,226378.0,190.3064,190.4757,190.2965,190.3761,226378.0
2024-05-28 13:10:00,191.25,191.28,191.08,191.21,177518.0,190.3761,190.406,190.2069,190.3363,177518.0
2024-05-28 13:15:00,191.22,191.28,191.05,191.28,130679.0,190.3463,190.406,190.177,190.406,130679.0
2024-05-28 13:20:00,191.28,191.35,190.93,190.94,336543.0,190.406,190.4757,190.0576,190.0675,336543.0
2024-05-28 13:25:00,190.94,191.01,190.86,190.88,179977.0,190.0675,190.1372,189.9879,190.0078,179977.0
2024-05-28 13:30:00,190.88,190.97,190.8,190.94,216618.0,190.0078,190.0974,189.9282,190.0675,216618.0
2024-05-28 13:35:00,190.94,190.94,190.8,190.83,215611.0,190.0675,190.0675,189.9282,189.958,215611.0
2024-05-28 13:40:00,190.82,190.84,190.7,190.71,250396.0,189.9481,189.968,189.8286,189.8386,250396.0
2024-05-28 13:45:00,190.7,190.71,190.42,190.44,332352.0,189.8286,189.8386,189.5499,189.5698,332352.0
2024-05-28 13:50:00,190.43,190.46,190.19,190.25,403539.0,189.5599,189.5897,189.321,189.3807,403539.0
2024-05-28 13:55:00,190.26,190.34,190.2,190.32,262915.0,189.3906,189.4703,189.3309,189.4504,262915.0
2024-05-28 14:00:00,190.33,190.48,190.23,190.47,387092.0,189.4603,189.6096,189.3608,189.5997,387092.0
2024-05-28 14:05:00,190.48,190.49,190.3,190.35,222455.0,189.6096,189.6196,189.4305,189.4802,222455.0
2024-05-28 14:10:00,190.34,190.36,190.18,190.2,253122.0,189.4703,189.4902,189.311,189.3309,253122.0
2024-05-28 14:15:00,190.21,190.21,190.01,190.06,353231.0,189.3409,189.3409,189.1418,189.1916,353231.0
2024-05-28 14:20:00,190.05,190.05,189.65,189.78,508810.0,189.1816,189.1816,188.7834,188.9128,508810.0
2024-05-28 14:25:00,189.78,189.79,189.66,189.73,374105.0,188.9128,188.9228,188.7934,188.8631,374105.0
2024-05-28 14:30:00,189.73,189.76,189.27,189.3,516915.0,188.8631,188.8929,188.4052,188.435,516915.0
2024-05-28 14:35:00,189.31,189.31,189.1,189.3,355208.0,188.445,188.445,188.2359,188.435,355208.0
2024-05-28 14:40:00,189.3,189.57,189.3,189.54,434917.0,188.435,188.7038,188.435,188.6739,434917.0
2024-05-28 14:45:00,189.54,189.6,189.36,189.5,365343.0,188.6739,188.7337,188.4948,188.6341,365343.0
2024-05-28 14:50:00,189.5,189.58,189.42,189.5,277048.0,188.6341,188.7137,188.5545,188.6341,277048.0
2024-05-28 14:55:00,189.5,189.76,189.5,189.72,327473.0,188.6341,188.8929,188.6341,188.8531,327473.0
2024-05-28 15:00:00,189.72,189.78,189.52,189.54,250891.0,188.8531,188.9128,188.654,188.6739,250891.0
2024-05-28 15:05:00,189.55,189.7,189.48,189.69,276712.0,188.6839,188.8332,188.6142,188.8232,276712.0
2024-05-28 15:10:00,189.69,189.87,189.67,189.76,353345.0,188.8232,189.0024,188.8033,188.8929,353345.0
2024-05-28 15:15:00,189.76,189.83,189.68,189.77,346856.0,188.8929,188.9626,188.8133,188.9029,346856.0
2024-05-28 15:20:00,189.77,189.83,189.7,189.74,330430.0,188.9029,188.9626,188.8332,188.873,330430.0
2024-05-28 15:25:00,189.76,189.86,189.51,189.53,360394.0,188.8929,188.9925,188.6441,188.664,360394.0
2024-05-28 15:30:00,189.54,189.73,189.49,189.72,330485.0,188.6739,188.8631,188.6242,188.8531,330485.0
2024-05-28 15:35:00,189.72,189.74,189.55,189.58,291357.0,188.8531,188.873,188.6839,188.7137,291357.0
2024-05-28 15:40:00,189.57,189.6,189.5,189.52,454804.0,188.7038,188.7337,188.6341,188.654,454804.0
2024-05-28 15:45:00,189.52,189.6,189.33,189.33,390868.0,188.654,188.7337,188.4649,188.4649,390868.0
2024-05-28 15:50:00,189.34,189.72,189.33,189.72,779544.0,188.4748,188.8531,188.4649,188.8531,779544.0
2024-05-28 15:55:00,189.72,190.11,189.64,190.1,1903683.0,188.8531,189.2413,188.7735,189.2314,1903683.0
2024-05-29 09:30:00,189.67,190.73,189.51,190.6,1883099.0,188.8033,189.8585,188.6441,189.7291,1883099.0
2024-05-29 09:35:00,190.58,191.39,190.46,191.11,1307886.0,189.7092,190.5155,189.5897,190.2368,1307886.0
2024-05-29 09:40:00,191.11,191.2,190.93,191.09,762631.0,190.2368,190.3263,190.0576,190.2168,762631.0
2024-05-29 09:45:00,191.09,191.82,191.04,191.59,1067336.0,190.2168,190.9435,190.1671,190.7146,1067336.0
2024-05-29 09:50:00,191.58,192.25,191.57,192.09,1373563.0,190.7046,191.3715,190.6947,191.2123,1373563.0
2024-05-29 09:55:00,192.09,192.19,191.69,191.8,775466.0,191.2123,191.3118,190.8141,190.9236,775466.0
2024-05-29 10:00:00,191.8,191.98,191.64,191.7,594154.0,190.9236,191.1028,190.7643,190.8241,594154.0
2024-05-29 10:05:00,191.7,191.94,191.58,191.78,521062.0,190.8241,191.063,190.7046,190.9037,521062.0
2024-05-29 10:10:00,191.78,192.13,191.7,192.05,518592.0,190.9037,191.2521,190.8241,191.1725,518592.0
2024-05-29 10:15:00,192.05,192.09,191.73,191.77,497282.0,191.1725,191.2123,190.8539,190.8937,497282.0
2024-05-29 10:20:00,191.77,191.85,191.35,191.73,568465.0,190.8937,190.9734,190.4757,190.8539,568465.0
2024-05-29 10:25:00,191.74,191.98,191.66,191.85,420558.0,190.8639,191.1028,190.7842,190.9734,420558.0
2024-05-29 10:30:00,191.85,192.0,191.7,191.94,398556.0,190.9734,191.1227,190.8241,191.063,398556.0
2024-05-29 10:35:00,191.93,192.14,191.89,192.14,661975.0,191.053,191.2621,191.0132,191.2621,661975.0
2024-05-29 10:40:00,192.14,192.19,191.91,191.96,446487.0,191.2621,191.3118,191.0331,191.0829,446487.0
2024-05-29 10:45:00,191.96,192.13,191.77,192.13,473745.0,191.0829,191.2521,190.8937,191.2521,473745.0
2024-05-29 10:50:00,192.13,192.24,191.91,191.96,558716.0,191.2521,191.3616,191.0331,191.0829,558716.0
2024-05-29 10:55:00,191.97,192.19,191.92,192.18,313822.0,191.0928,191.3118,191.0431,191.3019,313822.0
2024-05-29 11:00:00,192.17,192.18,191.94,192.0,261592.0,191.2919,191.3019,191.063,191.1227,261592.0
2024-05-29 11:05:00,192.0,192.01,191.56,191.56,388729.0,191.1227,191.1326,190.6847,190.6847,388729.0
2024-05-29 11:10:00,191.56,191.58,191.29,191.41,423529.0,190.6847,190.7046,190.4159,190.5354,423529.0
2024-05-29 11:15:00,191.41,191.52,191.16,191.25,426164.0,190.5354,190.6449,190.2865,190.3761,426164.0
2024-05-29 11:20:00,191.25,191.39,191.12,191.28,355273.0,190.3761,190.5155,190.2467,190.406,355273.0
2024-05-29 11:25:00,191.27,191.56,191.27,191.48,345128.0,190.396,190.6847,190.396,190.6051,345128.0
2024-05-29 11:30:00,191.48,191.56,191.38,191.39,351438.0,190.6051,190.6847,190.5055,190.5155,351438.0
2024-05-29 11:35:00,191.4,191.4,191.26,191.28,235400.0,190.5254,190.5254,190.3861,190.406,235400.0
2024-05-29 11:40:00,191.28,191.29,191.08,191.2,249189.0,190.406,190.4159,190.2069,190.3263,249189.0
2024-05-29 11:45:00,191.2,191.3,191.1,191.16,236479.0,190.3263,190.4259,190.2268,190.2865,236479.0
2024-05-29 11:50:00,191.16,191.51,191.14,191.48,294422.0,190.2865,190.6349,190.2666,190.6051,294422.0
2024-05-29 11:55:00,191.48,191.5,191.38,191.45,316198.0,190.6051,190.625,190.5055,190.5752,316198.0
2024-05-29 12:00:00,191.45,191.45,191.27,191.33,214764.0,190.5752,190.5752,190.396,190.4558,214764.0
2024-05-29 12:05:00,191.32,191.66,191.31,191.48,330950.0,190.4458,190.7842,190.4358,190.6051,330950.0
2024-05-29 12:10:00,191.49,191.49,191.26,191.45,177657.0,190.615,190.615,190.3861,190.5752,177657.0
2024-05-29 12:15:00,191.46,191.74,191.42,191.65,334708.0,190.5852,190.8639,190.5453,190.7743,334708.0
2024-05-29 12:20:00,191.65,191.78,191.62,191.74,289160.0,190.7743,190.9037,190.7444,190.8639,289160.0
2024-05-29 12:25:00,191.73,191.78,191.68,191.76,238398.0,190.8539,190.9037,190.8042,190.8838,238398.0
2024-05-29 12:30:00,191.76,191.8,191.57,191.6,186166.0,190.8838,190.9236,190.6947,190.7245,186166.0
2024-05-29 12:35:00,191.6,191.65,191.5,191.65,160286.0,190.7245,190.7743,190.625,190.7743,160286.0
2024-05-29 12:40:00,191.64,191.71,191.6,191.68,140328.0,190.7643,190.834,190.7245,190.8042,140328.0
2024-05-29 12:45:00,191.68,191.85,191.66,191.8,187932.0,190.8042,190.9734,190.7842,190.9236,187932.0
2024-05-29 12:50:00,191.8,192.03,191.79,192.0,492099.0,190.9236,191.1526,190.9137,191.1227,492099.0
2024-05-29 12:55:00,192.0,192.03,191.86,191.89,248562.0,191.1227,191.1526,190.9833,191.0132,248562.0
2024-05-29 13:00:00,191.9,192.02,191.71,191.76,284349.0,191.0231,191.1426,190.834,190.8838,284349.0
2024-05-29 13:05:00,191.75,191.92,191.73,191.78,217540.0,190.8738,191.0431,190.8539,190.9037,217540.0
2024-05-29 13:10:00,191.78,191.81,191.57,191.59,213361.0,190.9037,190.9336,190.6947,190.7146,213361.0
2024-05-29 13:15:00,191.58,191.69,191.55,191.69,157427.0,190.7046,190.8141,190.6747,190.8141,157427.0
2024-05-29 13:20:00,191.69,191.7,191.6,191.68,150025.0,190.8141,190.8241,190.7245,190.8042,150025.0
2024-05-29 13:25:00,191.67,191.8,191.63,191.8,229991.0,190.7942,190.9236,190.7544,190.9236,229991.0
2024-05-29 13:30:00,191.79,191.84,191.57,191.59,232877.0,190.9137,190.9634,190.6947,190.7146,232877.0
2024-05-29 13:35:00,191.59,191.64,191.51,191.56,158822.0,190.7146,190.7643,190.6349,190.6847,158822.0
2024-05-29 13:40:00,191.57,191.63,191.47,191.5,199632.0,190.6947,190.7544,190.5951,190.625,199632.0
2024-05-29 13:45:00,191.51,191.76,191.49,191.74,208143.0,190.6349,190.8838,190.615,190.8639,208143.0
2024-05-29 13:50:00,191.73,191.97,191.64,191.89,669641.0,190.8539,191.0928,190.7643,191.0132,669641.0
2024-05-29 13:55:00,191.9,191.96,191.77,191.78,170152.0,191.0231,191.0829,190.8937,190.9037,170152.0
2024-05-29 14:00:00,191.78,191.78,191.6,191.67,210540.0,190.9037,190.9037,190.7245,190.7942,210540.0
2024-05-29 14:05:00,191.67,191.68,191.56,191.65,184108.0,190.7942,190.8042,190.6847,190.7743,184108.0
2024-05-29 14:10:00,191.65,191.67,191.53,191.54,186782.0,190.7743,190.7942,190.6548,190.6648,186782.0
2024-05-29 14:15:00,191.53,191.54,191.35,191.42,231730.0,190.6548,190.6648,190.4757,190.5453,231730.0
2024-05-29 14:20:00,191.43,191.52,191.31,191.5,275279.0,190.5553,190.6449,190.4358,190.625,275279.0
2024-05-29 14:25:00,191.51,191.67,191.5,191.56,296444.0,190.6349,190.7942,190.625,190.6847,296444.0
2024-05-29 14:30:00,191.56,191.63,191.31,191.34,270851.0,190.6847,190.7544,190.4358,190.4657,270851.0
2024-05-29 14:35:00,191.33,191.41,191.19,191.25,288834.0,190.4558,190.5354,190.3164,190.3761,288834.0
2024-05-29 14:40:00,191.24,191.38,191.21,191.28,301000.0,190.3662,190.5055,190.3363,190.406,301000.0
2024-05-29 14:45:00,191.27,191.29,191.12,191.23,291826.0,190.396,190.4159,190.2467,190.3562,291826.0
2024-05-29 14:50:00,191.24,191.26,191.15,191.21,138759.0,190.3662,190.3861,190.2766,190.3363,138759.0
2024-05-29 14:55:00,191.22,191.33,191.19,191.22,165570.0,190.3463,190.4558,190.3164,190.3463,165570.0
2024-05-29 15:00:00,191.21,191.27,191.09,191.09,200888.0,190.3363,190.396,190.2168,190.2168,200888.0
2024-05-29 15:05:00,191.09,191.16,190.9,190.9,362133.0,190.2168,190.2865,190.0277,190.0277,362133.0
2024-05-29 15:10:00,190.92,191.09,190.71,191.08,416883.0,190.0476,190.2168,189.8386,190.2069,416883.0
2024-05-29 15:15:00,191.08,191.09,190.9,190.92,251986.0,190.2069,190.2168,190.0277,190.0476,251986.0
2024-05-29 15:20:00,190.91,191.11,190.8,191.05,308991.0,190.0377,190.2368,189.9282,190.177,308991.0
2024-05-29 15:25:00,191.05,191.22,190.99,191.14,292751.0,190.177,190.3463,190.1173,190.2666,292751.0
2024-05-29 15:30:00,191.14,191.15,191.02,191.12,249507.0,190.2666,190.2766,190.1472,190.2467,249507.0
2024-05-29 15:35:00,191.11,191.21,191.06,191.11,323357.0,190.2368,190.3363,190.187,190.2368,323357.0
2024-05-29 15:40:00,191.11,191.11,190.77,190.81,349686.0,190.2368,190.2368,189.8983,189.9381,349686.0
2024-05-29 15:45:00,190.81,190.93,190.73,190.86,411998.0,189.9381,190.0576,189.8585,189.9879,411998.0
2024-05-29 15:50:00,190.85,190.86,190.07,190.24,1249189.0,189.9779,189.9879,189.2015,189.3707,1249189.0
2024-05-29 15:55:00,190.24,190.41,189.95,190.37,3296690.0,189.3707,189.54,189.0821,189.5001,3296690.0
2024-05-30 09:30:00,190.78,191.49,190.63,191.36,2040551.0,189.9083,190.615,189.759,190.4856,2040551.0
2024-05-30 09:35:00,191.36,191.69,191.02,191.69,793599.0,190.4856,190.8141,190.1472,190.8141,793599.0
2024-05-30 09:40:00,191.68,192.1,191.54,191.96,1020982.0,190.8042,191.2222,190.6648,191.0829,1020982.0
2024-05-30 09:45:00,191.96,192.03,191.48,191.59,560733.0,191.0829,191.1526,190.6051,190.7146,560733.0
2024-05-30 09:50:00,191.59,191.65,190.95,191.07,720467.0,190.7146,190.7743,190.0775,190.1969,720467.0
2024-05-30 09:55:00,191.06,191.11,190.72,190.89,605317.0,190.187,190.2368,189.8485,190.0178,605317.0
2024-05-30 10:00:00,190.89,191.08,190.68,191.0,715274.0,190.0178,190.2069,189.8087,190.1273,715274.0
2024-05-30 10:05:00,191.01,191.1,190.77,191.09,541898.0,190.1372,190.2268,189.8983,190.2168,541898.0
2024-05-30 10:10:00,191.08,191.22,190.81,191.15,653302.0,190.2069,190.3463,189.9381,190.2766,653302.0
2024-05-30 10:15:00,191.13,191.29,191.0,191.03,498211.0,190.2567,190.4159,190.1273,190.1571,498211.0
2024-05-30 10:20:00,191.03,191.55,191.0,191.49,500163.0,190.1571,190.6747,190.1273,190.615,500163.0
2024-05-30 10:25:00,191.49,191.63,191.39,191.45,449520.0,190.615,190.7544,190.5155,190.5752,449520.0
2024-05-30 10:30:00,191.45,191.46,191.01,191.08,335368.0,190.5752,190.5852,190.1372,190.2069,335368.0
2024-05-30 10:35:00,191.09,191.4,191.04,191.25,697972.0,190.2168,190.5254,190.1671,190.3761,697972.0
2024-05-30 10:40:00,191.26,191.28,191.01,191.03,342658.0,190.3861,190.406,190.1372,190.1571,342658.0
2024-05-30 10:45:00,191.02,191.38,191.0,191.31,501915.0,190.1472,190.5055,190.1273,190.4358,501915.0
2024-05-30 10:50:00,191.32,191.47,191.19,191.32,323344.0,190.4458,190.5951,190.3164,190.4458,323344.0
2024-05-30 10:55:00,191.34,191.35,191.13,191.25,259858.0,190.4657,190.4757,190.2567,190.3761,259858.0
2024-05-30 11:00:00,191.25,191.78,191.25,191.66,546875.0,190.3761,190.9037,190.3761,190.7842,546875.0
2024-05-30 11:05:00,191.66,191.77,191.55,191.69,365216.0,190.7842,190.8937,190.6747,190.8141,365216.0
2024-05-30 11:10:00,191.69,191.69,191.52,191.59,202501.0,190.8141,190.8141,190.6449,190.7146,202501.0
2024-05-30 11:15:00,191.58,191.83,191.57,191.78,421904.0,190.7046,190.9535,190.6947,190.9037,421904.0
2024-05-30 11:20:00,191.78,191.81,191.44,191.49,270341.0,190.9037,190.9336,190.5653,190.615,270341.0
2024-05-30 11:25:00,191.49,191.7,191.44,191.67,241294.0,190.615,190.8241,190.5653,190.7942,241294.0
2024-05-30 11:30:00,191.67,191.75,191.56,191.74,310842.0,190.7942,190.8738,190.6847,190.8639,310842.0
2024-05-30 11:35:00,191.73,191.74,191.37,191.44,204405.0,190.8539,190.8639,190.4956,190.5653,204405.0
2024-05-30 11:40:00,191.45,191.65,191.45,191.56,145842.0,190.5752,190.7743,190.5752,190.6847,145842.0
2024-05-30 11:45:00,191.57,191.69,191.54,191.63,146975.0,190.6947,190.8141,190.6648,190.7544,146975.0
2024-05-30 11:50:00,191.62,191.69,191.56,191.63,145679.0,190.7444,190.8141,190.6847,190.7544,145679.0
2024-05-30 11:55:00,191.63,191.67,191.42,191.47,220108.0,190.7544,190.7942,190.5453,190.5951,220108.0
2024-05-30 12:00:00,191.46,191.58,191.44,191.55,176372.0,190.5852,190.7046,190.5653,190.6747,176372.0
2024-05-30 12:05:00,191.56,191.64,191.1,191.24,310545.0,190.6847,190.7643,190.2268,190.3662,310545.0
2024-05-30 12:10:00,191.24,191.45,191.23,191.33,132115.0,190.3662,190.5752,190.3562,190.4558,132115.0
2024-05-30 12:15:00,191.33,191.47,191.31,191.39,169345.0,190.4558,190.5951,190.4358,190.5155,169345.0
2024-05-30 12:20:00,191.39,191.58,191.36,191.51,196904.0,190.5155,190.7046,190.4856,190.6349,196904.0
2024-05-30 12:25:00,191.5,191.55,191.2,191.26,203147.0,190.625,190.6747,190.3263,190.3861,203147.0
2024-05-30 12:30:00,191.26,191.61,191.2,191.61,184332.0,190.3861,190.7345,190.3263,190.7345,184332.0
2024-05-30 12:35:00,191.61,191.64,191.48,191.49,183672.0,190.7345,190.7643,190.6051,190.615,183672.0
2024-05-30 12:40:00,191.5,191.51,191.4,191.49,173305.0,190.625,190.6349,190.5254,190.615,173305.0
2024-05-30 12:45:00,191.49,191.58,191.48,191.51,160002.0,190.615,190.7046,190.6051,190.6349,160002.0
2024-05-30 12:50:00,191.5,191.75,191.45,191.65,246842.0,190.625,190.8738,190.5752,190.7743,246842.0
2024-05-30 12:55:00,191.65,191.75,191.59,191.75,187247.0,190.7743,190.8738,190.7146,190.8738,187247.0
2024-05-30 13:00:00,191.75,191.98,191.71,191.95,403110.0,190.8738,191.1028,190.834,191.0729,403110.0
2024-05-30 13:05:00,191.95,192.02,191.86,191.91,472896.0,191.0729,191.1426,190.9833,191.0331,472896.0
2024-05-30 13:10:00,191.92,192.14,191.9,192.06,349725.0,191.0431,191.2621,191.0231,191.1824,349725.0
2024-05-30 13:15:00,192.07,192.11,191.87,191.89,285554.0,191.1924,191.2322,190.9933,191.0132,285554.0
2024-05-30 13:20:00,191.9,191.96,191.85,191.94,180142.0,191.0231,191.0829,190.9734,191.063,180142.0
2024-05-30 13:25:00,191.95,192.09,191.91,192.08,224768.0,191.0729,191.2123,191.0331,191.2023,224768.0
2024-05-30 13:30:00,192.08,192.12,191.95,191.97,226145.0,191.2023,191.2421,191.0729,191.0928,226145.0
2024-05-30 13:35:00,191.97,192.07,191.94,191.99,173591.0,191.0928,191.1924,191.063,191.1127,173591.0
2024-05-30 13:40:00,191.99,192.18,191.98,192.18,221051.0,191.1127,191.3019,191.1028,191.3019,221051.0
2024-05-30 13:45:00,192.17,192.18,191.93,192.06,300864.0,191.2919,191.3019,191.053,191.1824,300864.0
2024-05-30 13:50:00,192.06,192.08,191.84,191.96,213158.0,191.1824,191.2023,190.9634,191.0829,213158.0
2024-05-30 13:55:00,191.96,191.96,191.84,191.94,148773.0,191.0829,191.0829,190.9634,191.063,148773.0
2024-05-30 14:00:00,191.93,192.0,191.82,191.83,185142.0,191.053,191.1227,190.9435,190.9535,185142.0
2024-05-30 14:05:00,191.83,191.85,191.67,191.72,266397.0,190.9535,190.9734,190.7942,190.844,266397.0
2024-05-30 14:10:00,191.72,191.84,191.69,191.72,168331.0,190.844,190.9634,190.8141,190.844,168331.0
2024-05-30 14:15:00,191.72,191.74,191.42,191.65,285109.0,190.844,190.8639,190.5453,190.7743,285109.0
2024-05-30 14:20:00,191.65,191.69,191.42,191.49,242724.0,190.7743,190.8141,190.5453,190.615,242724.0
2024-05-30 14:25:00,191.48,191.55,191.36,191.53,288518.0,190.6051,190.6747,190.4856,190.6548,288518.0
2024-05-30 14:30:00,191.54,191.75,191.5,191.58,274146.0,190.6648,190.8738,190.625,190.7046,274146.0
2024-05-30 14:35:00,191.58,191.61,191.45,191.49,347505.0,190.7046,190.7345,190.5752,190.615,347505.0
2024-05-30 14:40:00,191.49,191.61,191.43,191.52,378033.0,190.615,190.7345,190.5553,190.6449,378033.0
2024-05-30 14:45:00,191.51,191.65,191.41,191.42,248229.0,190.6349,190.7743,190.5354,190.5453,248229.0
2024-05-30 14:50:00,191.41,191.61,191.41,191.61,249809.0,190.5354,190.7345,190.5354,190.7345,249809.0
2024-05-30 14:55:00,191.6,191.8,191.56,191.74,391331.0,190.7245,190.9236,190.6847,190.8639,391331.0
2024-05-30 15:00:00,191.74,191.75,191.54,191.61,220342.0,190.8639,190.8738,190.6648,190.7345,220342.0
2024-05-30 15:05:00,191.61,191.68,191.56,191.58,233169.0,190.7345,190.8042,190.6847,190.7046,233169.0
2024-05-30 15:10:00,191.59,191.69,191.57,191.67,225302.0,190.7146,190.8141,190.6947,190.7942,225302.0
2024-05-30 15:15:00,191.67,191.79,191.56,191.58,219248.0,190.7942,190.9137,190.6847,190.7046,219248.0
2024-05-30 15:20:00,191.57,191.79,191.53,191.57,381463.0,190.6947,190.9137,190.6548,190.6947,381463.0
2024-05-30 15:25:00,191.57,191.65,191.51,191.56,245282.0,190.6947,190.7743,190.6349,190.6847,245282.0
2024-05-30 15:30:00,191.58,191.68,191.41,191.47,304953.0,190.7046,190.8042,190.5354,190.5951,304953.0
2024-05-30 15:35:00,191.47,191.47,191.26,191.41,463297.0,190.5951,190.5951,190.3861,190.5354,463297.0
2024-05-30 15:40:00,191.42,191.54,191.35,191.48,346288.0,190.5453,190.6648,190.4757,190.6051,346288.0
2024-05-30 15:45:00,191.48,191.53,191.05,191.17,592067.0,190.6051,190.6548,190.177,190.2965,592067.0
2024-05-30 15:50:00,191.16,191.84,190.85,191.39,1583519.0,190.2865,190.9634,189.9779,190.5155,1583519.0
2024-05-30 15:55:00,191.39,191.62,191.17,191.29,2275598.0,190.5155,190.7444,190.2965,190.4159,2275598.0
2024-05-31 09:30:00,191.36,192.54,191.29,191.77,1977966.0,190.4856,191.6602,190.4159,190.8937,1977966.0
2024-05-31 09:35:00,191.76,192.15,191.46,192.06,663271.0,190.8838,191.272,190.5852,191.1824,663271.0
2024-05-31 09:40:00,192.05,192.57,192.05,192.14,869743.0,191.1725,191.6901,191.1725,191.2621,869743.0
2024-05-31 09:45:00,192.15,192.2,191.57,191.87,532153.0,191.272,191.3218,190.6947,190.9933,532153.0
2024-05-31 09:50:00,191.89,192.08,191.73,191.81,382549.0,191.0132,191.2023,190.8539,190.9336,382549.0
2024-05-31 09:55:00,191.82,191.92,191.67,191.71,603138.0,190.9435,191.0431,190.7942,190.834,603138.0
2024-05-31 10:00:00,191.71,191.9,191.29,191.89,578246.0,190.834,191.0231,190.4159,191.0132,578246.0
2024-05-31 10:05:00,191.88,192.43,191.86,192.32,682685.0,191.0032,191.5507,190.9833,191.4412,682685.0
2024-05-31 10:10:00,192.32,192.41,192.06,192.24,527639.0,191.4412,191.5308,191.1824,191.3616,527639.0
2024-05-31 10:15:00,192.24,192.36,191.76,191.89,456271.0,191.3616,191.481,190.8838,191.0132,456271.0
2024-05-31 10:20:00,191.88,191.94,191.31,191.32,481578.0,191.0032,191.063,190.4358,190.4458,481578.0
2024-05-31 10:25:00,191.31,191.78,191.25,191.69,397780.0,190.4358,190.9037,190.3761,190.8141,397780.0
2024-05-31 10:30:00,191.69,191.93,191.6,191.84,577003.0,190.8141,191.053,190.7245,190.9634,577003.0
2024-05-31 10:35:00,191.84,191.97,191.42,191.82,586102.0,190.9634,191.0928,190.5453,190.9435,586102.0
2024-05-31 10:40:00,191.83,191.94,191.61,191.91,405916.0,190.9535,191.063,190.7345,191.0331,405916.0
2024-05-31 10:45:00,191.9,191.93,191.54,191.71,398123.0,191.0231,191.053,190.6648,190.834,398123.0
2024-05-31 10:50:00,191.69,191.79,191.36,191.37,364479.0,190.8141,190.9137,190.4856,190.4956,364479.0
2024-05-31 10:55:00,191.37,191.39,191.06,191.2,483032.0,190.4956,190.5155,190.187,190.3263,483032.0
2024-05-31 11:00:00,191.21,191.3,190.82,190.88,514338.0,190.3363,190.4259,189.9481,190.0078,514338.0
2024-05-31 11:05:00,190.89,191.0,190.47,190.98,763705.0,190.0178,190.1273,189.5997,190.1074,763705.0
2024-05-31 11:10:00,190.96,191.02,190.65,190.73,342256.0,190.0874,190.1472,189.7789,189.8585,342256.0
2024-05-31 11:15:00,190.73,190.74,190.32,190.45,421682.0,189.8585,189.8684,189.4504,189.5798,421682.0
2024-05-31 11:20:00,190.47,190.52,190.1,190.35,386999.0,189.5997,189.6495,189.2314,189.4802,386999.0
2024-05-31 11:25:00,190.36,190.45,190.16,190.41,330614.0,189.4902,189.5798,189.2911,189.54,330614.0
2024-05-31 11:30:00,190.39,190.46,190.08,190.29,308692.0,189.52,189.5897,189.2115,189.4205,308692.0
2024-05-31 11:35:00,190.28,190.58,190.26,190.52,239632.0,189.4106,189.7092,189.3906,189.6495,239632.0
2024-05-31 11:40:00,190.53,190.71,190.39,190.39,262956.0,189.6594,189.8386,189.52,189.52,262956.0
2024-05-31 11:45:00,190.38,190.47,190.14,190.16,211826.0,189.5101,189.5997,189.2712,189.2911,211826.0
2024-05-31 11:50:00,190.16,190.32,190.1,190.27,210666.0,189.2911,189.4504,189.2314,189.4006,210666.0
2024-05-31 11:55:00,190.27,190.45,190.25,190.34,237166.0,189.4006,189.5798,189.3807,189.4703,237166.0
2024-05-31 12:00:00,190.33,190.34,190.12,190.31,175948.0,189.4603,189.4703,189.2513,189.4404,175948.0
2024-05-31 12:05:00,190.3,190.4,190.24,190.35,194417.0,189.4305,189.53,189.3707,189.4802,194417.0
2024-05-31 12:10:00,190.36,190.36,189.92,190.01,454102.0,189.4902,189.4902,189.0522,189.1418,454102.0
2024-05-31 12:15:00,190.02,190.31,189.95,190.18,265320.0,189.1517,189.4404,189.0821,189.311,265320.0
2024-05-31 12:20:00,190.18,190.22,189.93,190.18,214794.0,189.311,189.3508,189.0622,189.311,214794.0
2024-05-31 12:25:00,190.16,190.27,189.93,190.2,245999.0,189.2911,189.4006,189.0622,189.3309,245999.0
2024-05-31 12:30:00,190.2,190.22,190.04,190.12,177447.0,189.3309,189.3508,189.1716,189.2513,177447.0
2024-05-31 12:35:00,190.13,190.25,189.92,190.25,254215.0,189.2612,189.3807,189.0522,189.3807,254215.0
2024-05-31 12:40:00,190.24,190.24,189.98,190.06,209570.0,189.3707,189.3707,189.1119,189.1916,209570.0
2024-05-31 12:45:00,190.06,190.1,189.94,190.02,225496.0,189.1916,189.2314,189.0721,189.1517,225496.0
2024-05-31 12:50:00,190.02,190.05,189.91,189.99,157919.0,189.1517,189.1816,189.0422,189.1219,157919.0
2024-05-31 12:55:00,189.99,190.13,189.96,190.04,183695.0,189.1219,189.2612,189.092,189.1716,183695.0
2024-05-31 13:00:00,190.04,190.24,189.97,190.2,236549.0,189.1716,189.3707,189.102,189.3309,236549.0
2024-05-31 13:05:00,190.17,190.3,190.12,190.27,207286.0,189.3011,189.4305,189.2513,189.4006,207286.0
2024-05-31 13:10:00,190.27,190.4,190.24,190.24,209182.0,189.4006,189.53,189.3707,189.3707,209182.0
2024-05-31 13:15:00,190.25,190.44,190.24,190.41,172075.0,189.3807,189.5698,189.3707,189.54,172075.0
2024-05-31 13:20:00,190.41,190.55,190.39,190.47,220011.0,189.54,189.6793,189.52,189.5997,220011.0
2024-05-31 13:25:00,190.47,190.59,190.46,190.56,178718.0,189.5997,189.7191,189.5897,189.6893,178718.0
2024-05-31 13:30:00,190.57,190.65,190.47,190.64,167148.0,189.6992,189.7789,189.5997,189.7689,167148.0
2024-05-31 13:35:00,190.63,190.67,190.6,190.62,141632.0,189.759,189.7988,189.7291,189.749,141632.0
2024-05-31 13:40:00,190.63,190.66,190.46,190.57,171989.0,189.759,189.7888,189.5897,189.6992,171989.0
2024-05-31 13:45:00,190.58,190.7,190.56,190.65,174229.0,189.7092,189.8286,189.6893,189.7789,174229.0
2024-05-31 13:50:00,190.64,190.7,190.47,190.59,185051.0,189.7689,189.8286,189.5997,189.7191,185051.0
2024-05-31 13:55:00,190.59,190.79,190.56,190.77,211831.0,189.7191,189.9182,189.6893,189.8983,211831.0
2024-05-31 14:00:00,190.78,190.82,190.5,190.52,199705.0,189.9083,189.9481,189.6295,189.6495,199705.0
2024-05-31 14:05:00,190.52,190.57,190.38,190.53,247442.0,189.6495,189.6992,189.5101,189.6594,247442.0
2024-05-31 14:10:00,190.53,190.82,190.5,190.62,250513.0,189.6594,189.9481,189.6295,189.749,250513.0
2024-05-31 14:15:00,190.62,190.68,190.53,190.65,174999.0,189.749,189.8087,189.6594,189.7789,174999.0
2024-05-31 14:20:00,190.65,190.69,190.57,190.69,128644.0,189.7789,189.8187,189.6992,189.8187,128644.0
2024-05-31 14:25:00,190.69,190.71,190.53,190.56,128793.0,189.8187,189.8386,189.6594,189.6893,128793.0
2024-05-31 14:30:00,190.55,190.56,190.33,190.39,204540.0,189.6793,189.6893,189.4603,189.52,204540.0
2024-05-31 14:35:00,190.39,190.49,190.37,190.48,143133.0,189.52,189.6196,189.5001,189.6096,143133.0
2024-05-31 14:40:00,190.48,190.79,190.47,190.75,223041.0,189.6096,189.9182,189.5997,189.8784,223041.0
2024-05-31 14:45:00,190.75,190.79,190.58,190.62,245101.0,189.8784,189.9182,189.7092,189.749,245101.0
2024-05-31 14:50:00,190.62,190.65,190.41,190.48,322550.0,189.749,189.7789,189.54,189.6096,322550.0
2024-05-31 14:55:00,190.48,190.77,190.45,190.76,210519.0,189.6096,189.8983,189.5798,189.8884,210519.0
2024-05-31 15:00:00,190.76,190.79,190.64,190.78,367759.0,189.8884,189.9182,189.7689,189.9083,367759.0
2024-05-31 15:05:00,190.77,190.92,190.65,190.89,291762.0,189.8983,190.0476,189.7789,190.0178,291762.0
2024-05-31 15:10:00,190.89,191.0,190.85,190.96,831197.0,190.0178,190.1273,189.9779,190.0874,831197.0
2024-05-31 15:15:00,190.95,191.03,190.85,191.02,356090.0,190.0775,190.1571,189.9779,190.1472,356090.0
2024-05-31 15:20:00,191.02,191.22,190.98,191.13,544049.0,190.1472,190.3463,190.1074,190.2567,544049.0
2024-05-31 15:25:00,191.12,191.27,191.03,191.03,373556.0,190.2467,190.396,190.1571,190.1571,373556.0
2024-05-31 15:30:00,191.02,191.21,190.9,191.17,381366.0,190.1472,190.3363,190.0277,190.2965,381366.0
2024-05-31 15:35:00,191.18,191.29,191.1,191.16,651351.0,190.3064,190.4159,190.2268,190.2865,651351.0
2024-05-31 15:40:00,191.16,191.48,191.11,191.44,772453.0,190.2865,190.6051,190.2368,190.5653,772453.0
2024-05-31 15:45:00,191.44,191.89,191.43,191.86,677140.0,190.5653,191.0132,190.5553,190.9833,677140.0
2024-05-31 15:50:00,191.86,192.49,191.43,192.26,2119986.0,190.9833,191.6105,190.5553,191.3815,2119986.0
2024-05-31 15:55:00,192.26,192.5,191.82,192.47,3736543.0,191.3815,191.6204,190.9435,191.5905,3736543.0
2024-06-03 09:30:00,193.01,193.39,192.52,193.13,2507738.0,192.1281,192.5063,191.6403,192.2475,2507738.0
2024-06-03 09:35:00,193.14,193.75,192.64,193.34,1128572.0,192.2575,192.8647,191.7598,192.4566,1128572.0
2024-06-03 09:40:00,193.34,193.9,193.1,193.87,745713.0,192.4566,193.014,192.2177,192.9841,745713.0
2024-06-03 09:45:00,193.88,194.39,193.77,194.33,1197294.0,192.9941,193.5018,192.8846,193.442,1197294.0
2024-06-03 09:50:00,194.33,194.56,193.84,194.08,959605.0,193.442,193.671,192.9543,193.1932,959605.0
2024-06-03 09:55:00,194.1,194.42,193.71,194.11,701624.0,193.2131,193.5316,192.8249,193.2231,701624.0
2024-06-03 10:00:00,194.13,194.57,194.02,194.42,814162.0,193.243,193.6809,193.1335,193.5316,814162.0
2024-06-03 10:05:00,194.41,194.56,194.16,194.25,588176.0,193.5217,193.671,193.2728,193.3624,588176.0
2024-06-03 10:10:00,194.24,194.57,194.0,194.56,553713.0,193.3525,193.6809,193.1136,193.671,553713.0
2024-06-03 10:15:00,194.57,194.93,194.54,194.89,1023032.0,193.6809,194.0393,193.6511,193.9995,1023032.0
2024-06-03 10:20:00,194.9,194.99,194.8,194.83,667034.0,194.0094,194.099,193.9099,193.9398,667034.0
2024-06-03 10:25:00,194.83,194.97,194.69,194.84,406331.0,193.9398,194.0791,193.8004,193.9497,406331.0
2024-06-03 10:30:00,194.84,194.92,194.63,194.81,449238.0,193.9497,194.0293,193.7407,193.9199,449238.0
2024-06-03 10:35:00,194.81,194.81,194.13,194.35,645723.0,193.9199,193.9199,193.243,193.462,645723.0
2024-06-03 10:40:00,194.36,194.9,194.23,194.63,611957.0,193.4719,194.0094,193.3425,193.7407,611957.0
2024-06-03 10:45:00,194.62,194.64,194.36,194.44,426176.0,193.7307,193.7506,193.4719,193.5515,426176.0
2024-06-03 10:50:00,194.42,194.58,194.06,194.06,470609.0,193.5316,193.6909,193.1733,193.1733,470609.0
2024-06-03 10:55:00,194.06,194.25,193.91,193.95,415893.0,193.1733,193.3624,193.024,193.0638,415893.0
2024-06-03 11:00:00,193.94,194.02,193.68,193.82,325508.0,193.0538,193.1335,192.795,192.9344,325508.0
2024-06-03 11:05:00,193.82,193.89,193.58,193.73,307448.0,192.9344,193.0041,192.6955,192.8448,307448.0
2024-06-03 11:10:00,193.73,193.96,193.72,193.83,255872.0,192.8448,193.0737,192.8348,192.9443,255872.0
2024-06-03 11:15:00,193.84,193.94,193.74,193.91,262617.0,192.9543,193.0538,192.8547,193.024,262617.0
2024-06-03 11:20:00,193.92,194.35,193.92,194.35,451396.0,193.0339,193.462,193.0339,193.462,451396.0
2024-06-03 11:25:00,194.35,194.43,194.05,194.13,424641.0,193.462,193.5416,193.1633,193.243,424641.0
2024-06-03 11:30:00,194.12,194.28,193.91,193.92,270905.0,193.233,193.3923,193.024,193.0339,270905.0
2024-06-03 11:35:00,193.91,194.27,193.86,194.02,297206.0,193.024,193.3823,192.9742,193.1335,297206.0
2024-06-03 11:40:00,194.02,194.39,193.95,194.27,367150.0,193.1335,193.5018,193.0638,193.3823,367150.0
2024-06-03 11:45:00,194.27,194.38,193.9,193.91,330404.0,193.3823,193.4918,193.014,193.024,330404.0
2024-06-03 11:50:00,193.91,194.02,193.7,193.88,333524.0,193.024,193.1335,192.8149,192.9941,333524.0
2024-06-03 11:55:00,193.87,193.98,193.66,193.93,254494.0,192.9841,193.0936,192.7751,193.0439,254494.0
2024-06-03 12:00:00,193.92,194.09,193.71,193.94,269486.0,193.0339,193.2031,192.8249,193.0538,269486.0
2024-06-03 12:05:00,193.94,194.02,193.8,193.94,225632.0,193.0538,193.1335,192.9145,193.0538,225632.0
2024-06-03 12:10:00,193.94,194.0,193.29,193.54,670607.0,193.0538,193.1136,192.4068,192.6557,670607.0
2024-06-03 12:15:00,193.53,193.67,193.41,193.42,317715.0,192.6457,192.7851,192.5262,192.5362,317715.0
2024-06-03 12:20:00,193.42,193.54,193.24,193.38,302484.0,192.5362,192.6557,192.357,192.4964,302484.0
2024-06-03 12:25:00,193.38,193.43,193.25,193.29,281714.0,192.4964,192.5462,192.367,192.4068,281714.0
2024-06-03 12:30:00,193.28,193.37,192.92,192.97,389722.0,192.3968,192.4864,192.0385,192.0883,389722.0
2024-06-03 12:35:00,192.97,193.25,192.93,193.12,347919.0,192.0883,192.367,192.0484,192.2376,347919.0
2024-06-03 12:40:00,193.11,193.35,193.03,193.27,215918.0,192.2276,192.4665,192.148,192.3869,215918.0
2024-06-03 12:45:00,193.26,193.35,193.12,193.23,206013.0,192.3769,192.4665,192.2376,192.3471,206013.0
2024-06-03 12:50:00,193.23,193.29,193.01,193.11,198259.0,192.3471,192.4068,192.1281,192.2276,198259.0
2024-06-03 12:55:00,193.12,193.34,193.1,193.25,233360.0,192.2376,192.4566,192.2177,192.367,233360.0
2024-06-03 13:00:00,193.25,193.27,193.08,193.11,207136.0,192.367,192.3869,192.1978,192.2276,207136.0
2024-06-03 13:05:00,193.12,193.29,193.09,193.22,187710.0,192.2376,192.4068,192.2077,192.3371,187710.0
2024-06-03 13:10:00,193.23,193.23,192.84,193.13,370713.0,192.3471,192.3471,191.9589,192.2475,370713.0
2024-06-03 13:15:00,193.13,193.62,193.05,193.61,411847.0,192.2475,192.7353,192.1679,192.7253,411847.0
2024-06-03 13:20:00,193.6,193.72,193.45,193.5,387775.0,192.7154,192.8348,192.5661,192.6158,387775.0
2024-06-03 13:25:00,193.5,193.83,193.49,193.77,330923.0,192.6158,192.9443,192.6059,192.8846,330923.0
2024-06-03 13:30:00,193.76,194.06,193.75,193.94,313642.0,192.8746,193.1733,192.8647,193.0538,313642.0
2024-06-03 13:35:00,193.94,194.05,193.82,193.94,223461.0,193.0538,193.1633,192.9344,193.0538,223461.0
2024-06-03 13:40:00,193.92,194.04,193.81,193.91,207038.0,193.0339,193.1534,192.9244,193.024,207038.0
2024-06-03 13:45:00,193.93,194.0,193.82,193.85,177670.0,193.0439,193.1136,192.9344,192.9642,177670.0
2024-06-03 13:50:00,193.86,193.88,193.59,193.78,270423.0,192.9742,192.9941,192.7054,192.8946,270423.0
2024-06-03 13:55:00,193.77,193.8,193.52,193.61,205962.0,192.8846,192.9145,192.6357,192.7253,205962.0
2024-06-03 14:00:00,193.61,193.66,193.41,193.42,189511.0,192.7253,192.7751,192.5262,192.5362,189511.0
2024-06-03 14:05:00,193.41,193.54,193.34,193.53,174636.0,192.5262,192.6557,192.4566,192.6457,174636.0
2024-06-03 14:10:00,193.53,193.57,193.11,193.15,389735.0,192.6457,192.6855,192.2276,192.2674,389735.0
2024-06-03 14:15:00,193.14,193.35,193.1,193.3,286733.0,192.2575,192.4665,192.2177,192.4168,286733.0
2024-06-03 14:20:00,193.3,193.41,193.21,193.28,218015.0,192.4168,192.5262,192.3272,192.3968,218015.0
2024-06-03 14:25:00,193.27,193.39,193.09,193.1,244676.0,192.3869,192.5063,192.2077,192.2177,244676.0
2024-06-03 14:30:00,193.1,193.34,193.09,193.23,190428.0,192.2177,192.4566,192.2077,192.3471,190428.0
2024-06-03 14:35:00,193.22,193.32,193.16,193.28,160907.0,192.3371,192.4367,192.2774,192.3968,160907.0
2024-06-03 14:40:00,193.28,193.52,193.21,193.22,313141.0,192.3968,192.6357,192.3272,192.3371,313141.0
2024-06-03 14:45:00,193.22,193.28,193.03,193.08,271569.0,192.3371,192.3968,192.148,192.1978,271569.0
2024-06-03 14:50:00,193.08,193.21,192.91,192.94,329843.0,192.1978,192.3272,192.0285,192.0584,329843.0
2024-06-03 14:55:00,192.94,193.09,192.92,193.05,263486.0,192.0584,192.2077,192.0385,192.1679,263486.0
2024-06-03 15:00:00,193.04,193.16,192.98,193.07,286708.0,192.1579,192.2774,192.0982,192.1878,286708.0
2024-06-03 15:05:00,193.07,193.1,192.94,193.0,212934.0,192.1878,192.2177,192.0584,192.1181,212934.0
2024-06-03 15:10:00,193.01,193.16,192.96,193.07,216687.0,192.1281,192.2774,192.0783,192.1878,216687.0
2024-06-03 15:15:00,193.08,193.33,193.04,193.32,273866.0,192.1978,192.4466,192.1579,192.4367,273866.0
2024-06-03 15:20:00,193.32,193.46,193.26,193.37,344227.0,192.4367,192.576,192.3769,192.4864,344227.0
2024-06-03 15:25:00,193.35,193.43,193.25,193.35,232294.0,192.4665,192.5462,192.367,192.4665,232294.0
2024-06-03 15:30:00,193.36,193.58,193.31,193.57,356965.0,192.4765,192.6955,192.4267,192.6855,356965.0
2024-06-03 15:35:00,193.56,193.58,193.28,193.43,446230.0,192.6756,192.6955,192.3968,192.5462,446230.0
2024-06-03 15:40:00,193.43,193.66,193.43,193.47,385191.0,192.5462,192.7751,192.5462,192.586,385191.0
2024-06-03 15:45:00,193.47,193.65,193.41,193.64,307470.0,192.586,192.7652,192.5262,192.7552,307470.0
2024-06-03 15:50:00,193.64,193.7,193.34,193.52,909268.0,192.7552,192.8149,192.4566,192.6357,909268.0
2024-06-03 15:55:00,193.52,194.11,193.49,194.09,1740456.0,192.6357,193.2231,192.6059,193.2031,1740456.0
2024-06-04 09:30:00,194.61,195.0,193.85,193.9,2064193.0,193.7208,194.109,192.9642,193.014,2064193.0
2024-06-04 09:35:00,193.91,194.24,193.68,193.73,704183.0,193.024,193.3525,192.795,192.8448,704183.0
2024-06-04 09:40:00,193.71,193.73,193.33,193.4,510494.0,192.8249,192.8448,192.4466,192.5163,510494.0
2024-06-04 09:45:00,193.43,193.48,193.16,193.46,583203.0,192.5462,192.5959,192.2774,192.576,583203.0
2024-06-04 09:50:00,193.46,193.64,193.28,193.43,489545.0,192.576,192.7552,192.3968,192.5462,489545.0
2024-06-04 09:55:00,193.43,193.44,193.03,193.18,425754.0,192.5462,192.5561,192.148,192.2973,425754.0
2024-06-04 10:00:00,193.18,193.81,193.16,193.44,788388.0,192.2973,192.9244,192.2774,192.5561,788388.0
2024-06-04 10:05:00,193.42,193.47,193.08,193.18,441564.0,192.5362,192.586,192.1978,192.2973,441564.0
2024-06-04 10:10:00,193.18,193.76,193.09,193.49,838971.0,192.2973,192.8746,192.2077,192.6059,838971.0
2024-06-04 10:15:00,193.49,193.93,193.45,193.86,449159.0,192.6059,193.0439,192.5661,192.9742,449159.0
2024-06-04 10:20:00,193.84,193.96,193.59,193.78,314420.0,192.9543,193.0737,192.7054,192.8946,314420.0
2024-06-04 10:25:00,193.77,194.08,193.71,194.03,413409.0,192.8846,193.1932,192.8249,193.1434,413409.0
2024-06-04 10:30:00,194.03,194.4,193.87,193.98,839395.0,193.1434,193.5117,192.9841,193.0936,839395.0
2024-06-04 10:35:00,193.99,194.03,193.66,193.91,302747.0,193.1036,193.1434,192.7751,193.024,302747.0
2024-06-04 10:40:00,193.92,194.24,193.91,194.22,357601.0,193.0339,193.3525,193.024,193.3325,357601.0
2024-06-04 10:45:00,194.22,194.22,193.81,193.92,316579.0,193.3325,193.3325,192.9244,193.0339,316579.0
2024-06-04 10:50:00,193.92,194.18,193.91,194.18,251773.0,193.0339,193.2927,193.024,193.2927,251773.0
2024-06-04 10:55:00,194.17,194.24,194.01,194.18,376854.0,193.2828,193.3525,193.1235,193.2927,376854.0
2024-06-04 11:00:00,194.19,194.27,194.07,194.13,311437.0,193.3027,193.3823,193.1832,193.243,311437.0
2024-06-04 11:05:00,194.12,194.23,193.95,194.04,243611.0,193.233,193.3425,193.0638,193.1534,243611.0
2024-06-04 11:10:00,194.05,194.16,193.85,193.9,243617.0,193.1633,193.2728,192.9642,193.014,243617.0
2024-06-04 11:15:00,193.9,194.11,193.88,194.02,202558.0,193.014,193.2231,192.9941,193.1335,202558.0
2024-06-04 11:20:00,194.02,194.2,193.99,194.18,250767.0,193.1335,193.3126,193.1036,193.2927,250767.0
2024-06-04 11:25:00,194.19,194.28,194.03,194.05,261055.0,193.3027,193.3923,193.1434,193.1633,261055.0
2024-06-04 11:30:00,194.06,194.06,193.81,193.87,238899.0,193.1733,193.1733,192.9244,192.9841,238899.0
2024-06-04 11:35:00,193.88,193.93,193.71,193.87,252879.0,192.9941,193.0439,192.8249,192.9841,252879.0
2024-06-04 11:40:00,193.87,194.1,193.86,194.06,188990.0,192.9841,193.2131,192.9742,193.1733,188990.0
2024-06-04 11:45:00,194.06,194.17,194.02,194.08,200566.0,193.1733,193.2828,193.1335,193.1932,200566.0
2024-06-04 11:50:00,194.09,194.18,193.91,193.91,262054.0,193.2031,193.2927,193.024,193.024,262054.0
2024-06-04 11:55:00,193.92,193.94,193.82,193.85,202512.0,193.0339,193.0538,192.9344,192.9642,202512.0
2024-06-04 12:00:00,193.84,194.09,193.84,194.0,187242.0,192.9543,193.2031,192.9543,193.1136,187242.0
2024-06-04 12:05:00,194.0,194.22,193.97,194.14,222095.0,193.1136,193.3325,193.0837,193.2529,222095.0
2024-06-04 12:10:00,194.14,194.24,194.11,194.24,192106.0,193.2529,193.3525,193.2231,193.3525,192106.0
2024-06-04 12:15:00,194.24,194.39,194.22,194.38,395565.0,193.3525,193.5018,193.3325,193.4918,395565.0
2024-06-04 12:20:00,194.38,194.43,194.26,194.29,242109.0,193.4918,193.5416,193.3724,193.4022,242109.0
2024-06-04 12:25:00,194.29,194.49,194.27,194.47,233266.0,193.4022,193.6013,193.3823,193.5814,233266.0
2024-06-04 12:30:00,194.47,194.48,194.34,194.43,266115.0,193.5814,193.5914,193.452,193.5416,266115.0
2024-06-04 12:35:00,194.44,194.48,194.39,194.47,170617.0,193.5515,193.5914,193.5018,193.5814,170617.0
2024-06-04 12:40:00,194.47,194.81,194.45,194.74,381252.0,193.5814,193.9199,193.5615,193.8502,381252.0
2024-06-04 12:45:00,194.74,194.82,194.71,194.73,183723.0,193.8502,193.9298,193.8203,193.8402,183723.0
2024-06-04 12:50:00,194.72,194.73,194.48,194.52,215380.0,193.8303,193.8402,193.5914,193.6312,215380.0
2024-06-04 12:55:00,194.52,194.6,194.48,194.53,123736.0,193.6312,193.7108,193.5914,193.6411,123736.0
2024-06-04 13:00:00,194.53,194.55,194.38,194.45,139247.0,193.6411,193.661,193.4918,193.5615,139247.0
2024-06-04 13:05:00,194.46,194.57,194.4,194.56,167666.0,193.5715,193.6809,193.5117,193.671,167666.0
2024-06-04 13:10:00,194.56,194.74,194.54,194.69,162102.0,193.671,193.8502,193.6511,193.8004,162102.0
2024-06-04 13:15:00,194.69,194.7,194.54,194.64,148261.0,193.8004,193.8104,193.6511,193.7506,148261.0
2024-06-04 13:20:00,194.64,194.79,194.64,194.79,302150.0,193.7506,193.8999,193.7506,193.8999,302150.0
2024-06-04 13:25:00,194.79,194.82,194.57,194.81,217884.0,193.8999,193.9298,193.6809,193.9199,217884.0
2024-06-04 13:30:00,194.81,194.86,194.46,194.49,313954.0,193.9199,193.9696,193.5715,193.6013,313954.0
2024-06-04 13:35:00,194.49,194.58,194.41,194.48,250429.0,193.6013,193.6909,193.5217,193.5914,250429.0
2024-06-04 13:40:00,194.48,194.68,194.47,194.55,161186.0,193.5914,193.7904,193.5814,193.661,161186.0
2024-06-04 13:45:00,194.55,194.72,194.55,194.67,136915.0,193.661,193.8303,193.661,193.7805,136915.0
2024-06-04 13:50:00,194.67,194.72,194.54,194.64,149140.0,193.7805,193.8303,193.6511,193.7506,149140.0
2024-06-04 13:55:00,194.63,194.67,194.45,194.57,136991.0,193.7407,193.7805,193.5615,193.6809,136991.0
2024-06-04 14:00:00,194.57,194.71,194.53,194.7,156393.0,193.6809,193.8203,193.6411,193.8104,156393.0
2024-06-04 14:05:00,194.71,194.74,194.63,194.72,180655.0,193.8203,193.8502,193.7407,193.8303,180655.0
2024-06-04 14:10:00,194.72,194.92,194.69,194.92,414933.0,193.8303,194.0293,193.8004,194.0293,414933.0
2024-06-04 14:15:00,194.93,195.19,194.92,194.98,881205.0,194.0393,194.2981,194.0293,194.0891,881205.0
2024-06-04 14:20:00,195.0,195.32,194.98,195.21,546335.0,194.109,194.4275,194.0891,194.318,546335.0
2024-06-04 14:25:00,195.22,195.26,195.0,195.24,364129.0,194.328,194.3678,194.109,194.3479,364129.0
2024-06-04 14:30:00,195.23,195.32,195.01,195.03,242045.0,194.3379,194.4275,194.1189,194.1388,242045.0
2024-06-04 14:35:00,195.04,195.08,194.94,195.02,270073.0,194.1488,194.1886,194.0493,194.1289,270073.0
2024-06-04 14:40:00,195.02,195.19,194.94,195.11,246288.0,194.1289,194.2981,194.0493,194.2185,246288.0
2024-06-04 14:45:00,195.11,195.15,195.0,195.09,219900.0,194.2185,194.2583,194.109,194.1986,219900.0
2024-06-04 14:50:00,195.07,195.15,194.87,194.88,237895.0,194.1787,194.2583,193.9796,193.9895,237895.0
2024-06-04 14:55:00,194.89,194.92,194.64,194.67,281550.0,193.9995,194.0293,193.7506,193.7805,281550.0
2024-06-04 15:00:00,194.66,194.71,193.93,194.01,553696.0,193.7705,193.8203,193.0439,193.1235,553696.0
2024-06-04 15:05:00,194.02,194.21,193.93,194.2,439471.0,193.1335,193.3226,193.0439,193.3126,439471.0
2024-06-04 15:10:00,194.19,194.41,194.15,194.22,494868.0,193.3027,193.5217,193.2629,193.3325,494868.0
2024-06-04 15:15:00,194.21,194.5,194.17,194.37,422236.0,193.3226,193.6113,193.2828,193.4819,422236.0
2024-06-04 15:20:00,194.37,194.5,194.34,194.37,310577.0,193.4819,193.6113,193.452,193.4819,310577.0
2024-06-04 15:25:00,194.38,194.55,194.36,194.5,398092.0,193.4918,193.661,193.4719,193.6113,398092.0
2024-06-04 15:30:00,194.5,194.65,194.42,194.61,412426.0,193.6113,193.7606,193.5316,193.7208,412426.0
2024-06-04 15:35:00,194.61,194.62,194.33,194.46,304803.0,193.7208,193.7307,193.442,193.5715,304803.0
2024-06-04 15:40:00,194.46,194.79,194.45,194.78,319999.0,193.5715,193.8999,193.5615,193.89,319999.0
2024-06-04 15:45:00,194.78,194.87,194.41,194.78,409366.0,193.89,193.9796,193.5217,193.89,409366.0
2024-06-04 15:50:00,194.78,194.85,194.23,194.26,694031.0,193.89,193.9597,193.3425,193.3724,694031.0
2024-06-04 15:55:00,194.25,194.43,194.18,194.36,1119062.0,193.3624,193.5416,193.2927,193.4719,1119062.0
2024-06-05 09:30:00,195.44,196.42,195.25,195.48,2289254.0,194.547,195.5225,194.3578,194.5868,2289254.0
2024-06-05 09:35:00,195.47,195.48,194.87,195.25,908958.0,194.5768,194.5868,193.9796,194.3578,908958.0
2024-06-05 09:40:00,195.26,195.47,195.12,195.39,611250.0,194.3678,194.5768,194.2284,194.4972,611250.0
2024-06-05 09:45:00,195.39,195.46,195.05,195.13,581282.0,194.4972,194.5669,194.1588,194.2384,581282.0
2024-06-05 09:50:00,195.13,195.84,195.09,195.43,845017.0,194.2384,194.9451,194.1986,194.537,845017.0
2024-06-05 09:55:00,195.42,195.79,195.3,195.78,679616.0,194.5271,194.8954,194.4076,194.8854,679616.0
2024-06-05 10:00:00,195.75,195.83,195.35,195.47,649945.0,194.8556,194.9352,194.4574,194.5768,649945.0
2024-06-05 10:05:00,195.48,195.52,195.01,195.14,430062.0,194.5868,194.6266,194.1189,194.2483,430062.0
2024-06-05 10:10:00,195.14,195.47,195.08,195.42,583567.0,194.2483,194.5768,194.1886,194.5271,583567.0
2024-06-05 10:15:00,195.43,195.71,195.07,195.18,523322.0,194.537,194.8157,194.1787,194.2882,523322.0
2024-06-05 10:20:00,195.17,195.29,195.03,195.14,550053.0,194.2782,194.3977,194.1388,194.2483,550053.0
2024-06-05 10:25:00,195.14,195.4,195.11,195.38,352069.0,194.2483,194.5072,194.2185,194.4872,352069.0
2024-06-05 10:30:00,195.38,195.49,195.26,195.45,335664.0,194.4872,194.5967,194.3678,194.5569,335664.0
2024-06-05 10:35:00,195.45,195.77,195.44,195.47,590386.0,194.5569,194.8755,194.547,194.5768,590386.0
2024-06-05 10:40:00,195.46,195.5,195.33,195.38,263499.0,194.5669,194.6067,194.4375,194.4872,263499.0
2024-06-05 10:45:00,195.38,195.56,195.24,195.37,266839.0,194.4872,194.6664,194.3479,194.4773,266839.0
2024-06-05 10:50:00,195.37,195.39,195.27,195.28,200623.0,194.4773,194.4972,194.3777,194.3877,200623.0
2024-06-05 10:55:00,195.28,195.36,195.21,195.27,247338.0,194.3877,194.4673,194.318,194.3777,247338.0
2024-06-05 11:00:00,195.27,195.33,195.19,195.32,234256.0,194.3777,194.4375,194.2981,194.4275,234256.0
2024-06-05 11:05:00,195.31,195.56,195.3,195.36,359974.0,194.4176,194.6664,194.4076,194.4673,359974.0
2024-06-05 11:10:00,195.35,195.49,195.33,195.43,212854.0,194.4574,194.5967,194.4375,194.537,212854.0
2024-06-05 11:15:00,195.43,195.93,195.37,195.86,515264.0,194.537,195.0347,194.4773,194.9651,515264.0
2024-06-05 11:20:00,195.87,196.16,195.82,196.08,588124.0,194.975,195.2637,194.9252,195.184,588124.0
2024-06-05 11:25:00,196.08,196.17,196.0,196.14,517115.0,195.184,195.2736,195.1044,195.2438,517115.0
2024-06-05 11:30:00,196.14,196.35,196.06,196.34,561047.0,195.2438,195.4528,195.1641,195.4429,561047.0
2024-06-05 11:35:00,196.34,196.74,196.32,196.58,666285.0,195.4429,195.841,195.423,195.6818,666285.0
2024-06-05 11:40:00,196.58,196.9,196.5,196.89,649631.0,195.6818,196.0003,195.6021,195.9903,649631.0
2024-06-05 11:45:00,196.89,196.89,196.44,196.53,412447.0,195.9903,195.9903,195.5424,195.632,412447.0
2024-06-05 11:50:00,196.53,196.55,196.1,196.11,471714.0,195.632,195.6519,195.204,195.2139,471714.0
2024-06-05 11:55:00,196.12,196.15,195.95,196.02,460949.0,195.2239,195.2537,195.0546,195.1243,460949.0
2024-06-05 12:00:00,196.01,196.3,195.95,196.23,594641.0,195.1144,195.403,195.0546,195.3334,594641.0
2024-06-05 12:05:00,196.23,196.29,196.16,196.28,301664.0,195.3334,195.3931,195.2637,195.3831,301664.0
2024-06-05 12:10:00,196.28,196.3,196.0,196.06,245400.0,195.3831,195.403,195.1044,195.1641,245400.0
2024-06-05 12:15:00,196.06,196.14,195.95,196.12,231924.0,195.1641,195.2438,195.0546,195.2239,231924.0
2024-06-05 12:20:00,196.13,196.15,196.02,196.03,167895.0,195.2338,195.2537,195.1243,195.1343,167895.0
2024-06-05 12:25:00,196.03,196.04,195.82,195.93,246523.0,195.1343,195.1442,194.9252,195.0347,246523.0
2024-06-05 12:30:00,195.92,195.99,195.85,195.92,258309.0,195.0248,195.0945,194.9551,195.0248,258309.0
2024-06-05 12:35:00,195.93,196.26,195.92,196.18,262190.0,195.0347,195.3632,195.0248,195.2836,262190.0
2024-06-05 12:40:00,196.19,196.22,196.09,196.11,194074.0,195.2935,195.3234,195.194,195.2139,194074.0
2024-06-05 12:45:00,196.1,196.18,196.06,196.13,221605.0,195.204,195.2836,195.1641,195.2338,221605.0
2024-06-05 12:50:00,196.13,196.24,196.12,196.19,189011.0,195.2338,195.3433,195.2239,195.2935,189011.0
2024-06-05 12:55:00,196.18,196.18,196.03,196.03,163928.0,195.2836,195.2836,195.1343,195.1343,163928.0
2024-06-05 13:00:00,196.04,196.1,195.92,196.0,256159.0,195.1442,195.204,195.0248,195.1044,256159.0
2024-06-05 13:05:00,196.0,196.0,195.73,195.82,291711.0,195.1044,195.1044,194.8356,194.9252,291711.0
2024-06-05 13:10:00,195.81,195.85,195.66,195.72,272238.0,194.9153,194.9551,194.766,194.8257,272238.0
2024-06-05 13:15:00,195.73,195.8,195.59,195.67,250027.0,194.8356,194.9053,194.6963,194.7759,250027.0
2024-06-05 13:20:00,195.68,196.07,195.6,195.99,461446.0,194.7859,195.1741,194.7062,195.0945,461446.0
2024-06-05 13:25:00,195.99,196.13,195.86,195.89,365527.0,195.0945,195.2338,194.9651,194.9949,365527.0
2024-06-05 13:30:00,195.88,196.19,195.88,196.16,281626.0,194.985,195.2935,194.985,195.2637,281626.0
2024-06-05 13:35:00,196.16,196.24,195.95,196.2,521621.0,195.2637,195.3433,195.0546,195.3035,521621.0
2024-06-05 13:40:00,196.19,196.32,195.99,196.12,342151.0,195.2935,195.423,195.0945,195.2239,342151.0
2024-06-05 13:45:00,196.12,196.17,196.02,196.15,197355.0,195.2239,195.2736,195.1243,195.2537,197355.0
2024-06-05 13:50:00,196.13,196.36,196.08,196.36,273570.0,195.2338,195.4628,195.184,195.4628,273570.0
2024-06-05 13:55:00,196.36,196.7,196.35,196.67,633050.0,195.4628,195.8012,195.4528,195.7714,633050.0
2024-06-05 14:00:00,196.67,196.69,196.4,196.42,325105.0,195.7714,195.7913,195.5026,195.5225,325105.0
2024-06-05 14:05:00,196.41,196.41,196.03,196.07,386046.0,195.5125,195.5125,195.1343,195.1741,386046.0
2024-06-05 14:10:00,196.06,196.18,195.98,195.99,262126.0,195.1641,195.2836,195.0845,195.0945,262126.0
2024-06-05 14:15:00,195.99,196.15,195.97,196.09,233149.0,195.0945,195.2537,195.0746,195.194,233149.0
2024-06-05 14:20:00,196.09,196.11,195.94,196.11,267657.0,195.194,195.2139,195.0447,195.2139,267657.0
2024-06-05 14:25:00,196.11,196.24,196.1,196.21,294022.0,195.2139,195.3433,195.204,195.3135,294022.0
2024-06-05 14:30:00,196.2,196.29,196.12,196.17,254558.0,195.3035,195.3931,195.2239,195.2736,254558.0
2024-06-05 14:35:00,196.18,196.4,196.17,196.35,366762.0,195.2836,195.5026,195.2736,195.4528,366762.0
2024-06-05 14:40:00,196.34,196.44,196.24,196.25,278444.0,195.4429,195.5424,195.3433,195.3533,278444.0
2024-06-05 14:45:00,196.24,196.3,196.17,196.18,176411.0,195.3433,195.403,195.2736,195.2836,176411.0
2024-06-05 14:50:00,196.17,196.23,196.04,196.09,207072.0,195.2736,195.3334,195.1442,195.194,207072.0
2024-06-05 14:55:00,196.1,196.11,195.83,195.83,357870.0,195.204,195.2139,194.9352,194.9352,357870.0
2024-06-05 15:00:00,195.83,195.95,195.72,195.92,414264.0,194.9352,195.0546,194.8257,195.0248,414264.0
2024-06-05 15:05:00,195.93,195.96,195.8,195.93,268924.0,195.0347,195.0646,194.9053,195.0347,268924.0
2024-06-05 15:10:00,195.92,196.03,195.91,195.95,358482.0,195.0248,195.1343,195.0148,195.0546,358482.0
2024-06-05 15:15:00,195.95,196.17,195.88,196.09,391455.0,195.0546,195.2736,194.985,195.194,391455.0
2024-06-05 15:20:00,196.08,196.09,195.92,196.01,287055.0,195.184,195.194,195.0248,195.1144,287055.0
2024-06-05 15:25:00,196.02,196.2,196.01,196.14,438525.0,195.1243,195.3035,195.1144,195.2438,438525.0
2024-06-05 15:30:00,196.13,196.28,196.07,196.25,537409.0,195.2338,195.3831,195.1741,195.3533,537409.0
2024-06-05 15:35:00,196.25,196.45,196.25,196.39,747148.0,195.3533,195.5524,195.3533,195.4926,747148.0
2024-06-05 15:40:00,196.39,196.43,196.18,196.2,550390.0,195.4926,195.5324,195.2836,195.3035,550390.0
2024-06-05 15:45:00,196.19,196.2,195.8,195.86,547063.0,195.2935,195.3035,194.9053,194.9651,547063.0
2024-06-05 15:50:00,195.87,195.98,195.62,195.67,941975.0,194.975,195.0845,194.7262,194.7759,941975.0
2024-06-05 15:55:00,195.66,195.98,195.66,195.9,1887195.0,194.766,195.0845,194.766,195.0049,1887195.0
2024-06-06 09:30:00,195.67,196.37,195.59,195.77,1894224.0,194.7759,195.4727,194.6963,194.8755,1894224.0
2024-06-06 09:35:00,195.77,195.82,195.42,195.52,599302.0,194.8755,194.9252,194.5271,194.6266,599302.0
2024-06-06 09:40:00,195.52,195.82,195.21,195.69,608764.0,194.6266,194.9252,194.318,194.7958,608764.0
2024-06-06 09:45:00,195.69,195.92,195.42,195.74,430061.0,194.7958,195.0248,194.5271,194.8456,430061.0
2024-06-06 09:50:00,195.74,195.92,195.54,195.71,393319.0,194.8456,195.0248,194.6465,194.8157,393319.0
2024-06-06 09:55:00,195.71,196.14,195.64,196.11,571915.0,194.8157,195.2438,194.7461,195.2139,571915.0
2024-06-06 10:00:00,196.13,196.27,195.88,196.03,476922.0,195.2338,195.3732,194.985,195.1343,476922.0
2024-06-06 10:05:00,196.02,196.07,195.62,195.71,400252.0,195.1243,195.1741,194.7262,194.8157,400252.0
2024-06-06 10:10:00,195.71,196.19,195.67,196.17,405376.0,194.8157,195.2935,194.7759,195.2736,405376.0
2024-06-06 10:15:00,196.19,196.39,196.16,196.26,643087.0,195.2935,195.4926,195.2637,195.3632,643087.0
2024-06-06 10:20:00,196.25,196.5,196.14,196.21,578468.0,195.3533,195.6021,195.2438,195.3135,578468.0
2024-06-06 10:25:00,196.21,196.25,195.81,195.92,458274.0,195.3135,195.3533,194.9153,195.0248,458274.0
2024-06-06 10:30:00,195.91,196.0,195.6,195.61,374733.0,195.0148,195.1044,194.7062,194.7162,374733.0
2024-06-06 10:35:00,195.61,195.87,195.59,195.72,388858.0,194.7162,194.975,194.6963,194.8257,388858.0
2024-06-06 10:40:00,195.72,195.93,195.7,195.77,250392.0,194.8257,195.0347,194.8058,194.8755,250392.0
2024-06-06 10:45:00,195.78,195.81,195.5,195.55,279931.0,194.8854,194.9153,194.6067,194.6565,279931.0
2024-06-06 10:50:00,195.55,195.74,195.44,195.73,450697.0,194.6565,194.8456,194.547,194.8356,450697.0
2024-06-06 10:55:00,195.73,195.98,195.73,195.75,329163.0,194.8356,195.0845,194.8356,194.8556,329163.0
2024-06-06 11:00:00,195.74,195.78,195.59,195.69,273244.0,194.8456,194.8854,194.6963,194.7958,273244.0
2024-06-06 11:05:00,195.69,195.78,195.64,195.72,189012.0,194.7958,194.8854,194.7461,194.8257,189012.0
2024-06-06 11:10:00,195.72,195.82,195.56,195.8,190564.0,194.8257,194.9252,194.6664,194.9053,190564.0
2024-06-06 11:15:00,195.81,195.89,195.6,195.63,273289.0,194.9153,194.9949,194.7062,194.7361,273289.0
2024-06-06 11:20:00,195.64,195.85,195.64,195.74,343583.0,194.7461,194.9551,194.7461,194.8456,343583.0
2024-06-06 11:25:00,195.75,195.85,195.73,195.84,203603.0,194.8556,194.9551,194.8356,194.9451,203603.0
2024-06-06 11:30:00,195.84,195.84,195.66,195.77,270474.0,194.9451,194.9451,194.766,194.8755,270474.0
2024-06-06 11:35:00,195.78,195.79,195.67,195.72,222798.0,194.8854,194.8954,194.7759,194.8257,222798.0
2024-06-06 11:40:00,195.71,195.72,195.56,195.61,214971.0,194.8157,194.8257,194.6664,194.7162,214971.0
2024-06-06 11:45:00,195.62,195.67,195.57,195.59,190969.0,194.7262,194.7759,194.6764,194.6963,190969.0
2024-06-06 11:50:00,195.59,195.59,195.41,195.42,195661.0,194.6963,194.6963,194.5171,194.5271,195661.0
2024-06-06 11:55:00,195.42,195.59,195.41,195.53,251422.0,194.5271,194.6963,194.5171,194.6366,251422.0
2024-06-06 12:00:00,195.53,195.56,195.43,195.49,139359.0,194.6366,194.6664,194.537,194.5967,139359.0
2024-06-06 12:05:00,195.48,195.6,195.48,195.56,271687.0,194.5868,194.7062,194.5868,194.6664,271687.0
2024-06-06 12:10:00,195.56,195.75,195.55,195.59,246551.0,194.6664,194.8556,194.6565,194.6963,246551.0
2024-06-06 12:15:00,195.6,195.79,195.5,195.78,224971.0,194.7062,194.8954,194.6067,194.8854,224971.0
2024-06-06 12:20:00,195.78,195.79,195.66,195.68,165333.0,194.8854,194.8954,194.766,194.7859,165333.0
2024-06-06 12:25:00,195.68,195.7,195.6,195.67,153723.0,194.7859,194.8058,194.7062,194.7759,153723.0
2024-06-06 12:30:00,195.68,195.71,195.6,195.66,152159.0,194.7859,194.8157,194.7062,194.766,152159.0
2024-06-06 12:35:00,195.67,195.73,195.64,195.65,135609.0,194.7759,194.8356,194.7461,194.756,135609.0
2024-06-06 12:40:00,195.66,195.72,195.61,195.64,131415.0,194.766,194.8257,194.7162,194.7461,131415.0
2024-06-06 12:45:00,195.65,195.74,195.64,195.66,129064.0,194.756,194.8456,194.7461,194.766,129064.0
2024-06-06 12:50:00,195.66,195.73,195.65,195.7,180184.0,194.766,194.8356,194.756,194.8058,180184.0
2024-06-06 12:55:00,195.69,195.97,195.68,195.97,370912.0,194.7958,195.0746,194.7859,195.0746,370912.0
2024-06-06 13:00:00,195.96,195.98,195.86,195.96,199415.0,195.0646,195.0845,194.9651,195.0646,199415.0
2024-06-06 13:05:00,195.96,196.07,195.94,196.05,359724.0,195.0646,195.1741,195.0447,195.1542,359724.0
2024-06-06 13:10:00,196.05,196.05,195.83,195.84,169977.0,195.1542,195.1542,194.9352,194.9451,169977.0
2024-06-06 13:15:00,195.84,195.85,195.65,195.66,261047.0,194.9451,194.9551,194.756,194.766,261047.0
2024-06-06 13:20:00,195.67,195.67,195.46,195.53,296695.0,194.7759,194.7759,194.5669,194.6366,296695.0
2024-06-06 13:25:00,195.53,195.66,195.51,195.65,195900.0,194.6366,194.766,194.6167,194.756,195900.0
2024-06-06 13:30:00,195.65,195.74,195.58,195.62,206618.0,194.756,194.8456,194.6863,194.7262,206618.0
2024-06-06 13:35:00,195.63,195.63,195.55,195.59,191790.0,194.7361,194.7361,194.6565,194.6963,191790.0
2024-06-06 13:40:00,195.59,195.69,195.58,195.63,198344.0,194.6963,194.7958,194.6863,194.7361,198344.0
2024-06-06 13:45:00,195.63,195.71,195.55,195.62,171404.0,194.7361,194.8157,194.6565,194.7262,171404.0
2024-06-06 13:50:00,195.62,195.63,195.53,195.63,158442.0,194.7262,194.7361,194.6366,194.7361,158442.0
2024-06-06 13:55:00,195.63,195.63,195.44,195.48,154700.0,194.7361,194.7361,194.547,194.5868,154700.0
2024-06-06 14:00:00,195.48,195.55,195.42,195.45,213031.0,194.5868,194.6565,194.5271,194.5569,213031.0
2024-06-06 14:05:00,195.45,195.49,194.95,194.99,524855.0,194.5569,194.5967,194.0592,194.099,524855.0
2024-06-06 14:10:00,194.99,195.31,194.96,195.3,368035.0,194.099,194.4176,194.0692,194.4076,368035.0
2024-06-06 14:15:00,195.31,195.47,195.25,195.41,269175.0,194.4176,194.5768,194.3578,194.5171,269175.0
2024-06-06 14:20:00,195.42,195.56,195.34,195.53,238542.0,194.5271,194.6664,194.4474,194.6366,238542.0
2024-06-06 14:25:00,195.53,195.57,195.46,195.54,181599.0,194.6366,194.6764,194.5669,194.6465,181599.0
2024-06-06 14:30:00,195.54,195.55,195.35,195.46,175381.0,194.6465,194.6565,194.4574,194.5669,175381.0
2024-06-06 14:35:00,195.46,195.49,195.23,195.25,199777.0,194.5669,194.5967,194.3379,194.3578,199777.0
2024-06-06 14:40:00,195.24,195.31,195.17,195.25,185820.0,194.3479,194.4176,194.2782,194.3578,185820.0
2024-06-06 14:45:00,195.24,195.31,195.18,195.27,235269.0,194.3479,194.4176,194.2882,194.3777,235269.0
2024-06-06 14:50:00,195.28,195.47,195.25,195.36,276983.0,194.3877,194.5768,194.3578,194.4673,276983.0
2024-06-06 14:55:00,195.37,195.41,195.21,195.24,197327.0,194.4773,194.5171,194.318,194.3479,197327.0
2024-06-06 15:00:00,195.24,195.25,195.15,195.22,260460.0,194.3479,194.3578,194.2583,194.328,260460.0
2024-06-06 15:05:00,195.22,195.41,195.2,195.27,217033.0,194.328,194.5171,194.3081,194.3777,217033.0
2024-06-06 15:10:00,195.27,195.28,195.02,195.06,221925.0,194.3777,194.3877,194.1289,194.1687,221925.0
2024-06-06 15:15:00,195.06,195.36,195.05,195.35,269022.0,194.1687,194.4673,194.1588,194.4574,269022.0
2024-06-06 15:20:00,195.34,195.36,195.19,195.25,182165.0,194.4474,194.4673,194.2981,194.3578,182165.0
2024-06-06 15:25:00,195.26,195.42,195.21,195.39,223792.0,194.3678,194.5271,194.318,194.4972,223792.0
2024-06-06 15:30:00,195.4,195.5,195.25,195.25,266737.0,194.5072,194.6067,194.3578,194.3578,266737.0
2024-06-06 15:35:00,195.25,195.29,195.05,195.13,323242.0,194.3578,194.3977,194.1588,194.2384,323242.0
2024-06-06 15:40:00,195.13,195.14,194.95,195.0,606483.0,194.2384,194.2483,194.0592,194.109,606483.0
2024-06-06 15:45:00,195.0,195.14,194.97,195.09,505663.0,194.109,194.2483,194.0791,194.1986,505663.0
2024-06-06 15:50:00,195.09,195.24,194.33,194.34,1301479.0,194.1986,194.3479,193.442,193.452,1301479.0
2024-06-06 15:55:00,194.31,194.52,194.17,194.48,2088098.0,193.4221,193.6312,193.2828,193.5914,2088098.0
2024-06-07 09:30:00,194.65,195.75,194.55,194.99,2228563.0,193.7606,194.8556,193.661,194.099,2228563.0
2024-06-07 09:35:00,194.99,195.1,194.26,194.34,805538.0,194.099,194.2085,193.3724,193.452,805538.0
2024-06-07 09:40:00,194.34,194.66,194.14,194.59,552716.0,193.452,193.7705,193.2529,193.7009,552716.0
2024-06-07 09:45:00,194.59,194.7,194.43,194.61,501998.0,193.7009,193.8104,193.5416,193.7208,501998.0
2024-06-07 09:50:00,194.62,194.81,194.49,194.57,420403.0,193.7307,193.9199,193.6013,193.6809,420403.0
2024-06-07 09:55:00,194.57,194.75,194.46,194.68,528235.0,193.6809,193.8601,193.5715,193.7904,528235.0
2024-06-07 10:00:00,194.69,194.94,194.58,194.81,457651.0,193.8004,194.0493,193.6909,193.9199,457651.0
2024-06-07 10:05:00,194.8,194.99,194.73,194.94,367447.0,193.9099,194.099,193.8402,194.0493,367447.0
2024-06-07 10:10:00,194.93,195.1,194.74,194.86,643684.0,194.0393,194.2085,193.8502,193.9696,643684.0
2024-06-07 10:15:00,194.86,195.12,194.83,195.0,480935.0,193.9696,194.2284,193.9398,194.109,480935.0
2024-06-07 10:20:00,195.0,195.19,194.92,195.11,353569.0,194.109,194.2981,194.0293,194.2185,353569.0
2024-06-07 10:25:00,195.12,195.12,194.75,194.81,341929.0,194.2284,194.2284,193.8601,193.9199,341929.0
2024-06-07 10:30:00,194.81,195.05,194.74,195.03,349443.0,193.9199,194.1588,193.8502,194.1388,349443.0
2024-06-07 10:35:00,195.03,195.31,195.02,195.28,425587.0,194.1388,194.4176,194.1289,194.3877,425587.0
2024-06-07 10:40:00,195.27,195.74,195.27,195.61,575285.0,194.3777,194.8456,194.3777,194.7162,575285.0
2024-06-07 10:45:00,195.61,195.97,195.61,195.78,635372.0,194.7162,195.0746,194.7162,194.8854,635372.0
2024-06-07 10:50:00,195.78,195.88,195.71,195.85,440986.0,194.8854,194.985,194.8157,194.9551,440986.0
2024-06-07 10:55:00,195.84,195.85,195.53,195.63,343935.0,194.9451,194.9551,194.6366,194.7361,343935.0
2024-06-07 11:00:00,195.63,195.64,195.17,195.23,387390.0,194.7361,194.7461,194.2782,194.3379,387390.0
2024-06-07 11:05:00,195.22,195.28,194.91,195.16,665059.0,194.328,194.3877,194.0194,194.2683,665059.0
2024-06-07 11:10:00,195.16,195.29,195.04,195.27,368860.0,194.2683,194.3977,194.1488,194.3777,368860.0
2024-06-07 11:15:00,195.26,195.29,195.17,195.18,225643.0,194.3678,194.3977,194.2782,194.2882,225643.0
2024-06-07 11:20:00,195.18,195.28,195.07,195.28,298377.0,194.2882,194.3877,194.1787,194.3877,298377.0
2024-06-07 11:25:00,195.28,195.63,195.27,195.62,546301.0,194.3877,194.7361,194.3777,194.7262,546301.0
2024-06-07 11:30:00,195.63,195.92,195.6,195.89,464560.0,194.7361,195.0248,194.7062,194.9949,464560.0
2024-06-07 11:35:00,195.89,195.9,195.7,195.84,383080.0,194.9949,195.0049,194.8058,194.9451,383080.0
2024-06-07 11:40:00,195.84,195.92,195.68,195.76,396986.0,194.9451,195.0248,194.7859,194.8655,396986.0
2024-06-07 11:45:00,195.76,195.94,195.75,195.81,332842.0,194.8655,195.0447,194.8556,194.9153,332842.0
2024-06-07 11:50:00,195.81,195.88,195.71,195.82,449777.0,194.9153,194.985,194.8157,194.9252,449777.0
2024-06-07 11:55:00,195.82,195.94,195.79,195.85,365279.0,194.9252,195.0447,194.8954,194.9551,365279.0
2024-06-07 12:00:00,195.86,195.93,195.79,195.88,221523.0,194.9651,195.0347,194.8954,194.985,221523.0
2024-06-07 12:05:00,195.88,196.19,195.81,196.09,601851.0,194.985,195.2935,194.9153,195.194,601851.0
2024-06-07 12:10:00,196.1,196.11,195.81,195.83,290674.0,195.204,195.2139,194.9153,194.9352,290674.0
2024-06-07 12:15:00,195.84,195.87,195.63,195.68,255984.0,194.9451,194.975,194.7361,194.7859,255984.0
2024-06-07 12:20:00,195.67,195.96,195.63,195.96,784167.0,194.7759,195.0646,194.7361,195.0646,784167.0
2024-06-07 12:25:00,195.96,195.99,195.77,195.96,347123.0,195.0646,195.0945,194.8755,195.0646,347123.0
2024-06-07 12:30:00,195.96,196.15,195.96,196.08,358083.0,195.0646,195.2537,195.0646,195.184,358083.0
2024-06-07 12:35:00,196.07,196.11,195.89,195.91,306116.0,195.1741,195.2139,194.9949,195.0148,306116.0
2024-06-07 12:40:00,195.91,195.92,195.79,195.83,310860.0,195.0148,195.0248,194.8954,194.9352,310860.0
2024-06-07 12:45:00,195.84,195.91,195.71,195.84,226112.0,194.9451,195.0148,194.8157,194.9451,226112.0
2024-06-07 12:50:00,195.83,196.12,195.83,196.12,242826.0,194.9352,195.2239,194.9352,195.2239,242826.0
2024-06-07 12:55:00,196.12,196.41,196.11,196.32,503107.0,195.2239,195.5125,195.2139,195.423,503107.0
2024-06-07 13:00:00,196.32,196.34,196.12,196.25,279600.0,195.423,195.4429,195.2239,195.3533,279600.0
2024-06-07 13:05:00,196.25,196.27,196.09,196.09,279103.0,195.3533,195.3732,195.194,195.194,279103.0
2024-06-07 13:10:00,196.09,196.31,195.96,196.27,416607.0,195.194,195.413,195.0646,195.3732,416607.0
2024-06-07 13:15:00,196.26,196.31,196.14,196.24,190884.0,195.3632,195.413,195.2438,195.3433,190884.0
2024-06-07 13:20:00,196.24,196.47,196.22,196.47,349577.0,195.3433,195.5723,195.3234,195.5723,349577.0
2024-06-07 13:25:00,196.47,196.49,196.32,196.36,290166.0,195.5723,195.5922,195.423,195.4628,290166.0
2024-06-07 13:30:00,196.36,196.43,196.33,196.41,247307.0,195.4628,195.5324,195.4329,195.5125,247307.0
2024-06-07 13:35:00,196.42,196.42,196.25,196.36,247489.0,195.5225,195.5225,195.3533,195.4628,247489.0
2024-06-07 13:40:00,196.36,196.36,196.17,196.26,233761.0,195.4628,195.4628,195.2736,195.3632,233761.0
2024-06-07 13:45:00,196.26,196.31,196.17,196.25,241437.0,195.3632,195.413,195.2736,195.3533,241437.0
2024-06-07 13:50:00,196.25,196.4,196.23,196.35,246617.0,195.3533,195.5026,195.3334,195.4528,246617.0
2024-06-07 13:55:00,196.35,196.58,196.34,196.5,520257.0,195.4528,195.6818,195.4429,195.6021,520257.0
2024-06-07 14:00:00,196.5,196.52,196.29,196.34,677897.0,195.6021,195.622,195.3931,195.4429,677897.0
2024-06-07 14:05:00,196.34,196.4,195.92,196.0,722459.0,195.4429,195.5026,195.0248,195.1044,722459.0
2024-06-07 14:10:00,195.99,196.21,195.85,195.88,497032.0,195.0945,195.3135,194.9551,194.985,497032.0
2024-06-07 14:15:00,195.88,195.95,195.72,195.85,474098.0,194.985,195.0546,194.8257,194.9551,474098.0
2024-06-07 14:20:00,195.83,196.05,195.8,195.9,309057.0,194.9352,195.1542,194.9053,195.0049,309057.0
2024-06-07 14:25:00,195.9,196.07,195.86,195.87,335924.0,195.0049,195.1741,194.9651,194.975,335924.0
2024-06-07 14:30:00,195.86,195.92,195.58,195.64,333261.0,194.9651,195.0248,194.6863,194.7461,333261.0
2024-06-07 14:35:00,195.64,195.73,195.58,195.7,184889.0,194.7461,194.8356,194.6863,194.8058,184889.0
2024-06-07 14:40:00,195.69,195.81,195.63,195.79,211748.0,194.7958,194.9153,194.7361,194.8954,211748.0
2024-06-07 14:45:00,195.81,195.86,195.72,195.77,201528.0,194.9153,194.9651,194.8257,194.8755,201528.0
2024-06-07 14:50:00,195.76,195.83,195.67,195.82,230431.0,194.8655,194.9352,194.7759,194.9252,230431.0
2024-06-07 14:55:00,195.81,195.87,195.76,195.86,227759.0,194.9153,194.975,194.8655,194.9651,227759.0
2024-06-07 15:00:00,195.87,195.96,195.81,195.92,316014.0,194.975,195.0646,194.9153,195.0248,316014.0
2024-06-07 15:05:00,195.91,195.96,195.78,195.89,314373.0,195.0148,195.0646,194.8854,194.9949,314373.0
2024-06-07 15:10:00,195.89,195.98,195.77,195.91,321441.0,194.9949,195.0845,194.8755,195.0148,321441.0
2024-06-07 15:15:00,195.92,196.13,195.89,196.01,432390.0,195.0248,195.2338,194.9949,195.1144,432390.0
2024-06-07 15:20:00,196.0,196.15,195.99,196.05,318109.0,195.1044,195.2537,195.0945,195.1542,318109.0
2024-06-07 15:25:00,196.05,196.44,196.0,196.44,511918.0,195.1542,195.5424,195.1044,195.5424,511918.0
2024-06-07 15:30:00,196.44,196.58,196.23,196.49,618994.0,195.5424,195.6818,195.3334,195.5922,618994.0
2024-06-07 15:35:00,196.5,196.58,196.26,196.56,730818.0,195.6021,195.6818,195.3632,195.6619,730818.0
2024-06-07 15:40:00,196.56,196.85,196.5,196.81,909209.0,195.6619,195.9505,195.6021,195.9107,909209.0
2024-06-07 15:45:00,196.8,196.82,196.53,196.53,756016.0,195.9008,195.9207,195.632,195.632,756016.0
2024-06-07 15:50:00,196.54,196.73,196.36,196.57,1178085.0,195.6419,195.8311,195.4628,195.6718,1178085.0
2024-06-07 15:55:00,196.67,196.94,196.59,196.9,2306237.0,195.7714,196.0401,195.6917,196.0003,2306237.0
2024-06-10 09:30:00,196.88,197.3,196.36,196.82,2833596.0,195.9804,196.3985,195.4628,195.9207,2833596.0
2024-06-10 09:35:00,196.81,196.88,195.88,195.89,1122816.0,195.9107,195.9804,194.985,194.9949,1122816.0
2024-06-10 09:40:00,195.89,196.31,195.67,195.98,1116922.0,194.9949,195.413,194.7759,195.0845,1116922.0
2024-06-10 09:45:00,195.99,196.04,195.32,195.35,840704.0,195.0945,195.1442,194.4275,194.4574,840704.0
2024-06-10 09:50:00,195.35,195.6,195.12,195.48,880189.0,194.4574,194.7062,194.2284,194.5868,880189.0
2024-06-10 09:55:00,195.46,195.6,195.21,195.41,766205.0,194.5669,194.7062,194.318,194.5171,766205.0
2024-06-10 10:00:00,195.42,195.51,194.93,195.18,841729.0,194.5271,194.6167,194.0393,194.2882,841729.0
2024-06-10 10:05:00,195.18,195.23,194.83,195.16,922893.0,194.2882,194.3379,193.9398,194.2683,922893.0
2024-06-10 10:10:00,195.15,195.61,195.09,195.16,841574.0,194.2583,194.7162,194.1986,194.2683,841574.0
2024-06-10 10:15:00,195.14,195.34,195.02,195.21,524313.0,194.2483,194.4474,194.1289,194.318,524313.0
2024-06-10 10:20:00,195.21,195.26,195.06,195.12,413436.0,194.318,194.3678,194.1687,194.2284,413436.0
2024-06-10 10:25:00,195.13,195.64,195.1,195.62,556557.0,194.2384,194.7461,194.2085,194.7262,556557.0
2024-06-10 10:30:00,195.62,195.74,195.52,195.53,640261.0,194.7262,194.8456,194.6266,194.6366,640261.0
2024-06-10 10:35:00,195.53,195.63,195.44,195.6,356964.0,194.6366,194.7361,194.547,194.7062,356964.0
2024-06-10 10:40:00,195.61,195.71,195.43,195.53,387780.0,194.7162,194.8157,194.537,194.6366,387780.0
2024-06-10 10:45:00,195.53,195.56,195.37,195.47,329423.0,194.6366,194.6664,194.4773,194.5768,329423.0
2024-06-10 10:50:00,195.47,195.58,195.38,195.47,306297.0,194.5768,194.6863,194.4872,194.5768,306297.0
2024-06-10 10:55:00,195.47,195.55,195.38,195.39,353804.0,194.5768,194.6565,194.4872,194.4972,353804.0
2024-06-10 11:00:00,195.38,195.54,195.25,195.49,348440.0,194.4872,194.6465,194.3578,194.5967,348440.0
2024-06-10 11:05:00,195.49,195.59,195.46,195.56,297782.0,194.5967,194.6963,194.5669,194.6664,297782.0
2024-06-10 11:10:00,195.57,195.58,195.31,195.43,357714.0,194.6764,194.6863,194.4176,194.537,357714.0
2024-06-10 11:15:00,195.43,195.59,195.39,195.5,348896.0,194.537,194.6963,194.4972,194.6067,348896.0
2024-06-10 11:20:00,195.49,195.7,195.48,195.64,315399.0,194.5967,194.8058,194.5868,194.7461,315399.0
2024-06-10 11:25:00,195.64,195.67,195.48,195.55,308004.0,194.7461,194.7759,194.5868,194.6565,308004.0
2024-06-10 11:30:00,195.55,195.64,195.47,195.49,280541.0,194.6565,194.7461,194.5768,194.5967,280541.0
2024-06-10 11:35:00,195.49,195.57,195.44,195.49,253856.0,194.5967,194.6764,194.547,194.5967,253856.0
2024-06-10 11:40:00,195.49,195.49,195.35,195.45,339595.0,194.5967,194.5967,194.4574,194.5569,339595.0
2024-06-10 11:45:00,195.45,195.45,195.07,195.17,343062.0,194.5569,194.5569,194.1787,194.2782,343062.0
2024-06-10 11:50:00,195.18,195.38,195.1,195.33,405563.0,194.2882,194.4872,194.2085,194.4375,405563.0
2024-06-10 11:55:00,195.33,195.48,195.23,195.23,420440.0,194.4375,194.5868,194.3379,194.3379,420440.0
2024-06-10 12:00:00,195.24,195.44,195.08,195.43,389276.0,194.3479,194.547,194.1886,194.537,389276.0
2024-06-10 12:05:00,195.43,195.85,195.38,195.84,777426.0,194.537,194.9551,194.4872,194.9451,777426.0
2024-06-10 12:10:00,195.84,196.09,195.78,195.96,916413.0,194.9451,195.194,194.8854,195.0646,916413.0
2024-06-10 12:15:00,195.95,196.13,195.93,196.02,578571.0,195.0546,195.2338,195.0347,195.1243,578571.0
2024-06-10 12:20:00,196.02,196.21,195.81,195.87,679758.0,195.1243,195.3135,194.9153,194.975,679758.0
2024-06-10 12:25:00,195.87,195.91,195.78,195.89,354840.0,194.975,195.0148,194.8854,194.9949,354840.0
2024-06-10 12:30:00,195.89,196.15,195.82,195.99,432485.0,194.9949,195.2537,194.9252,195.0945,432485.0
2024-06-10 12:35:00,195.98,196.12,195.87,196.09,300396.0,195.0845,195.2239,194.975,195.194,300396.0
2024-06-10 12:40:00,196.09,196.1,195.85,195.88,253242.0,195.194,195.204,194.9551,194.985,253242.0
2024-06-10 12:45:00,195.89,195.94,195.58,195.65,327494.0,194.9949,195.0447,194.6863,194.756,327494.0
2024-06-10 12:50:00,195.65,195.7,195.44,195.46,477672.0,194.756,194.8058,194.547,194.5669,477672.0
2024-06-10 12:55:00,195.47,195.75,195.45,195.62,469162.0,194.5768,194.8556,194.5569,194.7262,469162.0
2024-06-10 13:00:00,195.61,196.08,195.55,196.06,606622.0,194.7162,195.184,194.6565,195.1641,606622.0
2024-06-10 13:05:00,196.06,196.38,196.05,196.23,700336.0,195.1641,195.4827,195.1542,195.3334,700336.0
2024-06-10 13:10:00,196.23,196.39,195.64,195.97,896443.0,195.3334,195.4926,194.7461,195.0746,896443.0
2024-06-10 13:15:00,195.97,196.1,195.82,196.08,470329.0,195.0746,195.204,194.9252,195.184,470329.0
2024-06-10 13:20:00,196.08,196.25,195.83,195.86,521639.0,195.184,195.3533,194.9352,194.9651,521639.0
2024-06-10 13:25:00,195.85,195.97,195.11,195.43,875530.0,194.9551,195.0746,194.2185,194.537,875530.0
2024-06-10 13:30:00,195.44,195.61,194.7,194.73,1260045.0,194.547,194.7162,193.8104,193.8402,1260045.0
2024-06-10 13:35:00,194.74,194.87,193.65,193.79,2085042.0,193.8502,193.9796,192.7652,192.9045,2085042.0
2024-06-10 13:40:00,193.78,194.48,193.4,194.42,1784531.0,192.8946,193.5914,192.5163,193.5316,1784531.0
2024-06-10 13:45:00,194.46,195.24,194.27,195.17,1309327.0,193.5715,194.3479,193.3823,194.2782,1309327.0
2024-06-10 13:50:00,195.15,195.18,194.77,195.01,800528.0,194.2583,194.2882,193.88,194.1189,800528.0
2024-06-10 13:55:00,195.0,195.13,194.9,194.95,505574.0,194.109,194.2384,194.0094,194.0592,505574.0
2024-06-10 14:00:00,194.95,195.57,194.82,195.4,698856.0,194.0592,194.6764,193.9298,194.5072,698856.0
2024-06-10 14:05:00,195.41,196.45,194.6,195.14,3307370.0,194.5171,195.5524,193.7108,194.2483,3307370.0
2024-06-10 14:10:00,195.13,195.5,194.24,194.69,2086812.0,194.2384,194.6067,193.3525,193.8004,2086812.0
2024-06-10 14:15:00,194.71,195.18,192.29,192.42,2707182.0,193.8203,194.2882,191.4114,191.5408,2707182.0
2024-06-10 14:20:00,192.45,193.72,192.15,192.95,2593017.0,191.5706,192.8348,191.272,192.0684,2593017.0
2024-06-10 14:25:00,192.95,193.65,192.8,193.16,1241942.0,192.0684,192.7652,191.919,192.2774,1241942.0
2024-06-10 14:30:00,193.15,193.35,192.33,192.54,1302179.0,192.2674,192.4665,191.4512,191.6602,1302179.0
2024-06-10 14:35:00,192.55,194.3,192.55,193.66,2468587.0,191.6702,193.4122,191.6702,192.7751,2468587.0
2024-06-10 14:40:00,193.69,194.13,192.89,193.68,2332690.0,192.805,193.243,192.0086,192.795,2332690.0
2024-06-10 14:45:00,193.69,194.21,193.05,193.08,1315095.0,192.805,193.3226,192.1679,192.1978,1315095.0
2024-06-10 14:50:00,193.06,193.39,192.9,193.28,948284.0,192.1778,192.5063,192.0186,192.3968,948284.0
2024-06-10 14:55:00,193.29,193.55,193.12,193.16,734352.0,192.4068,192.6656,192.2376,192.2774,734352.0
2024-06-10 15:00:00,193.16,193.77,192.6,193.33,1371085.0,192.2774,192.8846,191.72,192.4466,1371085.0
2024-06-10 15:05:00,193.36,193.65,193.23,193.46,733388.0,192.4765,192.7652,192.3471,192.576,733388.0
2024-06-10 15:10:00,193.45,194.17,193.42,194.13,781712.0,192.5661,193.2828,192.5362,193.243,781712.0
2024-06-10 15:15:00,194.13,194.17,193.81,194.02,831502.0,193.243,193.2828,192.9244,193.1335,831502.0
2024-06-10 15:20:00,194.02,194.13,192.97,192.99,868719.0,193.1335,193.243,192.0883,192.1082,868719.0
2024-06-10 15:25:00,192.97,193.09,192.67,192.97,948029.0,192.0883,192.2077,191.7896,192.0883,948029.0
2024-06-10 15:30:00,192.96,193.18,192.31,192.34,992436.0,192.0783,192.2973,191.4313,191.4611,992436.0
2024-06-10 15:35:00,192.33,192.9,192.31,192.87,1048544.0,191.4512,192.0186,191.4313,191.9887,1048544.0
2024-06-10 15:40:00,192.88,193.05,192.75,192.76,830563.0,191.9987,192.1679,191.8693,191.8792,830563.0
2024-06-10 15:45:00,192.76,192.93,192.38,192.41,975025.0,191.8792,192.0484,191.501,191.5308,975025.0
2024-06-10 15:50:00,192.41,192.69,192.29,192.37,1490980.0,191.5308,191.8095,191.4114,191.491,1490980.0
2024-06-10 15:55:00,192.36,193.2,192.33,193.13,3100182.0,191.481,192.3172,191.4512,192.2475,3100182.0
2024-06-11 09:30:00,193.69,196.12,193.63,196.0,4125957.0,192.805,195.2239,192.7452,195.1044,4125957.0
2024-06-11 09:35:00,195.98,197.59,195.93,196.98,3898186.0,195.0845,196.6871,195.0347,196.0799,3898186.0
2024-06-11 09:40:00,196.97,197.73,196.91,197.06,2526647.0,196.07,196.8265,196.0103,196.1596,2526647.0
2024-06-11 09:45:00,197.08,197.95,197.01,197.77,2161738.0,196.1795,197.0455,196.1098,196.8663,2161738.0
2024-06-11 09:50:00,197.75,198.37,197.65,198.16,2159371.0,196.8464,197.4636,196.7469,197.2545,2159371.0
2024-06-11 09:55:00,198.1,199.15,197.96,199.13,2106337.0,197.1948,198.24,197.0555,198.2201,2106337.0
2024-06-11 10:00:00,199.13,199.87,199.1,199.61,2986380.0,198.2201,198.9567,198.1902,198.6979,2986380.0
2024-06-11 10:05:00,199.61,199.75,198.87,199.53,2416776.0,198.6979,198.8373,197.9613,198.6183,2416776.0
2024-06-11 10:10:00,199.53,199.87,199.46,199.81,2249053.0,198.6183,198.9567,198.5486,198.897,2249053.0
2024-06-11 10:15:00,199.81,200.2,199.19,199.31,4154601.0,198.897,199.2852,198.2798,198.3993,4154601.0
2024-06-11 10:20:00,199.31,199.71,199.23,199.59,1439736.0,198.3993,198.7975,198.3197,198.678,1439736.0
2024-06-11 10:25:00,199.59,201.02,199.43,200.9,3186987.0,198.678,200.1015,198.5187,199.982,3186987.0
2024-06-11 10:30:00,200.92,201.63,200.88,201.12,2992745.0,200.0019,200.7087,199.9621,200.201,2992745.0
2024-06-11 10:35:00,201.11,201.95,200.92,201.94,2145267.0,200.1911,201.0272,200.0019,201.0173,2145267.0
2024-06-11 10:40:00,201.95,202.86,201.91,202.18,3377505.0,201.0272,201.9331,200.9874,201.2562,3377505.0
2024-06-11 10:45:00,202.17,202.81,201.98,202.74,1988544.0,201.2462,201.8833,201.0571,201.8136,1988544.0
2024-06-11 10:50:00,202.73,203.8,202.4,203.4,3295912.0,201.8037,202.8688,201.4752,202.4706,3295912.0
2024-06-11 10:55:00,203.41,203.52,203.09,203.24,2134061.0,202.4806,202.5901,202.162,202.3113,2134061.0
2024-06-11 11:00:00,203.24,203.96,202.93,203.33,2964597.0,202.3113,203.028,202.0027,202.4009,2964597.0
2024-06-11 11:05:00,203.32,203.5,202.39,202.56,2196321.0,202.391,202.5701,201.4652,201.6344,2196321.0
2024-06-11 11:10:00,202.57,203.01,202.48,202.73,1498436.0,201.6444,202.0824,201.5548,201.8037,1498436.0
2024-06-11 11:15:00,202.72,203.1,202.25,203.04,1708716.0,201.7937,202.172,201.3259,202.1122,1708716.0
2024-06-11 11:20:00,203.09,203.7,202.87,203.59,2365029.0,202.162,202.7692,201.943,202.6597,2365029.0
2024-06-11 11:25:00,203.58,204.51,203.54,204.41,2845040.0,202.6498,203.5755,202.61,203.476,2845040.0
2024-06-11 11:30:00,204.4,205.42,204.38,205.23,3831311.0,203.466,204.4814,203.4461,204.2922,3831311.0
2024-06-11 11:35:00,205.26,205.45,204.7,205.2,2125144.0,204.3221,204.5112,203.7647,204.2624,2125144.0
2024-06-11 11:40:00,205.21,205.21,204.13,204.53,2215658.0,204.2723,204.2723,203.1973,203.5954,2215658.0
2024-06-11 11:45:00,204.54,204.65,204.14,204.45,1312783.0,203.6054,203.7149,203.2072,203.5158,1312783.0
2024-06-11 11:50:00,204.44,204.88,204.02,204.52,1532118.0,203.5058,203.9438,203.0878,203.5855,1532118.0
2024-06-11 11:55:00,204.48,204.69,204.19,204.33,1034729.0,203.5457,203.7547,203.257,203.3964,1034729.0
2024-06-11 12:00:00,204.33,204.5,203.83,203.97,1318773.0,203.3964,203.5656,202.8986,203.038,1318773.0
2024-06-11 12:05:00,203.97,204.08,203.45,203.73,1279384.0,203.038,203.1475,202.5204,202.7991,1279384.0
2024-06-11 12:10:00,203.73,204.59,203.71,204.49,1455741.0,202.7991,203.6552,202.7792,203.5556,1455741.0
2024-06-11 12:15:00,204.5,204.83,204.16,204.41,1671192.0,203.5656,203.8941,203.2271,203.476,1671192.0
2024-06-11 12:20:00,204.4,204.57,204.1,204.28,864845.0,203.466,203.6353,203.1674,203.3466,864845.0
2024-06-11 12:25:00,204.3,204.48,204.15,204.23,801844.0,203.3665,203.5457,203.2172,203.2968,801844.0
2024-06-11 12:30:00,204.25,204.32,204.0,204.07,616581.0,203.3167,203.3864,203.0679,203.1375,616581.0
2024-06-11 12:35:00,204.07,204.32,203.81,203.85,987373.0,203.1375,203.3864,202.8787,202.9185,987373.0
2024-06-11 12:40:00,203.85,204.61,203.8,204.41,843292.0,202.9185,203.6751,202.8688,203.476,843292.0
2024-06-11 12:45:00,204.41,204.54,204.11,204.43,1004141.0,203.476,203.6054,203.1774,203.4959,1004141.0
2024-06-11 12:50:00,204.42,204.88,204.29,204.86,1066709.0,203.4859,203.9438,203.3565,203.9239,1066709.0
2024-06-11 12:55:00,204.87,205.07,204.78,205.04,1289414.0,203.9339,204.133,203.8443,204.1031,1289414.0
2024-06-11 13:00:00,205.05,205.39,204.71,205.35,1492167.0,204.1131,204.4515,203.7746,204.4117,1492167.0
2024-06-11 13:05:00,205.36,205.4,205.12,205.27,883924.0,204.4216,204.4615,204.1827,204.3321,883924.0
2024-06-11 13:10:00,205.28,205.85,205.2,205.78,1369879.0,204.342,204.9094,204.2624,204.8397,1369879.0
2024-06-11 13:15:00,205.8,206.0,205.41,205.46,1470495.0,204.8596,205.0587,204.4714,204.5212,1470495.0
2024-06-11 13:20:00,205.47,205.49,205.0,205.15,1185587.0,204.5311,204.5511,204.0633,204.2126,1185587.0
2024-06-11 13:25:00,205.15,205.23,204.96,205.04,764328.0,204.2126,204.2922,204.0235,204.1031,764328.0
2024-06-11 13:30:00,205.03,205.23,204.81,205.05,979479.0,204.0932,204.2922,203.8742,204.1131,979479.0
2024-06-11 13:35:00,205.05,205.41,204.95,205.05,892621.0,204.1131,204.4714,204.0135,204.1131,892621.0
2024-06-11 13:40:00,205.05,205.14,204.8,204.93,702769.0,204.1131,204.2027,203.8642,203.9936,702769.0
2024-06-11 13:45:00,204.94,204.94,204.61,204.65,676921.0,204.0036,204.0036,203.6751,203.7149,676921.0
2024-06-11 13:50:00,204.64,205.34,204.44,205.2,1193980.0,203.7049,204.4017,203.5058,204.2624,1193980.0
2024-06-11 13:55:00,205.2,205.2,204.89,204.99,664015.0,204.2624,204.2624,203.9538,204.0533,664015.0
2024-06-11 14:00:00,204.99,205.05,204.63,204.77,931278.0,204.0533,204.1131,203.695,203.8343,931278.0
2024-06-11 14:05:00,204.77,204.93,204.47,204.54,750437.0,203.8343,203.9936,203.5357,203.6054,750437.0
2024-06-11 14:10:00,204.53,204.72,204.44,204.62,701029.0,203.5954,203.7846,203.5058,203.685,701029.0
2024-06-11 14:15:00,204.62,205.04,204.59,204.89,916598.0,203.685,204.1031,203.6552,203.9538,916598.0
2024-06-11 14:20:00,204.89,205.24,204.87,205.14,806796.0,203.9538,204.3022,203.9339,204.2027,806796.0
2024-06-11 14:25:00,205.13,205.24,204.96,205.08,676817.0,204.1927,204.3022,204.0235,204.1429,676817.0
2024-06-11 14:30:00,205.09,205.75,204.94,205.61,1207134.0,204.1529,204.8099,204.0036,204.6705,1207134.0
2024-06-11 14:35:00,205.61,205.79,205.53,205.66,909151.0,204.6705,204.8497,204.5909,204.7203,909151.0
2024-06-11 14:40:00,205.66,205.83,205.56,205.65,813097.0,204.7203,204.8895,204.6207,204.7103,813097.0
2024-06-11 14:45:00,205.65,205.93,205.56,205.81,995234.0,204.7103,204.989,204.6207,204.8696,995234.0
2024-06-11 14:50:00,205.81,205.86,205.54,205.6,611825.0,204.8696,204.9194,204.6008,204.6605,611825.0
2024-06-11 14:55:00,205.6,205.64,205.45,205.6,694736.0,204.6605,204.7004,204.5112,204.6605,694736.0
2024-06-11 15:00:00,205.59,205.72,205.56,205.69,839457.0,204.6506,204.78,204.6207,204.7501,839457.0
2024-06-11 15:05:00,205.68,205.69,205.01,205.09,940902.0,204.7402,204.7501,204.0732,204.1529,940902.0
2024-06-11 15:10:00,205.08,205.08,204.75,204.79,896001.0,204.1429,204.1429,203.8144,203.8543,896001.0
2024-06-11 15:15:00,204.78,205.23,204.7,205.22,1093295.0,203.8443,204.2922,203.7647,204.2823,1093295.0
2024-06-11 15:20:00,205.23,205.59,205.15,205.52,1052440.0,204.2922,204.6506,204.2126,204.5809,1052440.0
2024-06-11 15:25:00,205.52,205.78,205.46,205.73,1073763.0,204.5809,204.8397,204.5212,204.79,1073763.0
2024-06-11 15:30:00,205.73,205.74,205.53,205.58,842651.0,204.79,204.7999,204.5909,204.6406,842651.0
2024-06-11 15:35:00,205.57,205.79,205.49,205.69,1057727.0,204.6307,204.8497,204.5511,204.7501,1057727.0
2024-06-11 15:40:00,205.69,206.32,205.68,206.25,2356801.0,204.7501,205.3773,204.7402,205.3076,2356801.0
2024-06-11 15:45:00,206.25,206.29,205.98,206.23,1614754.0,205.3076,205.3474,205.0388,205.2877,1614754.0
2024-06-11 15:50:00,206.22,206.74,206.11,206.66,2712807.0,205.2777,205.7953,205.1682,205.7157,2712807.0
2024-06-11 15:55:00,206.66,207.16,206.65,207.14,4926240.0,205.7157,206.2134,205.7058,206.1935,4926240.0
2024-06-12 09:30:00,207.37,209.84,206.9,209.78,7061500.0,206.4225,208.8812,205.9546,208.8214,7061500.0
2024-06-12 09:35:00,209.79,211.54,209.38,211.43,4298420.0,208.8314,210.5734,208.4233,210.4639,4298420.0
2024-06-12 09:40:00,211.42,212.39,211.07,211.81,4564066.0,210.454,211.4195,210.1056,210.8422,4564066.0
2024-06-12 09:45:00,211.8,213.12,211.61,213.08,3481952.0,210.8322,212.1462,210.6431,212.1064,3481952.0
2024-06-12 09:50:00,213.06,214.75,212.97,214.43,5096848.0,212.0865,213.7687,211.9969,213.4502,5096848.0
2024-06-12 09:55:00,214.42,215.0,213.2,214.26,4353094.0,213.4402,214.0176,212.2258,213.281,4353094.0
2024-06-12 10:00:00,214.26,215.99,214.21,214.71,4369489.0,213.281,215.0031,213.2312,213.7289,4369489.0
2024-06-12 10:05:00,214.72,215.45,214.23,215.3,2649425.0,213.7389,214.4655,213.2511,214.3162,2649425.0
2024-06-12 10:10:00,215.28,215.68,214.55,215.11,2450982.0,214.2963,214.6945,213.5697,214.1271,2450982.0
2024-06-12 10:15:00,215.12,215.67,214.65,214.69,2050541.0,214.137,214.6845,213.6692,213.709,2050541.0
2024-06-12 10:20:00,214.69,215.35,214.66,214.97,1650478.0,213.709,214.366,213.6792,213.9877,1650478.0
2024-06-12 10:25:00,214.97,215.57,214.65,215.24,1695656.0,213.9877,214.585,213.6692,214.2565,1695656.0
2024-06-12 10:30:00,215.22,215.3,214.68,215.08,1401161.0,214.2366,214.3162,213.6991,214.0972,1401161.0
2024-06-12 10:35:00,215.08,215.96,214.83,215.11,2280429.0,214.0972,214.9732,213.8484,214.1271,2280429.0
2024-06-12 10:40:00,215.13,216.27,214.99,215.44,2212784.0,214.147,215.2818,214.0076,214.4556,2212784.0
2024-06-12 10:45:00,215.42,216.09,215.0,216.03,1682566.0,214.4357,215.1026,214.0176,215.0429,1682566.0
2024-06-12 10:50:00,216.01,216.38,215.83,215.97,1599074.0,215.023,215.3913,214.8438,214.9832,1599074.0
2024-06-12 10:55:00,215.96,216.62,215.55,216.6,1994838.0,214.9732,215.6302,214.5651,215.6103,1994838.0
2024-06-12 11:00:00,216.61,217.44,216.5,217.0,2762016.0,215.6202,216.4464,215.5107,216.0085,2762016.0
2024-06-12 11:05:00,216.94,218.1,216.94,218.01,2810754.0,215.9487,217.1034,215.9487,217.0138,2810754.0
2024-06-12 11:10:00,218.03,218.12,217.1,217.32,2081379.0,217.0338,217.1233,216.108,216.327,2081379.0
2024-06-12 11:15:00,217.31,217.95,217.21,217.77,1789896.0,216.317,216.9541,216.2175,216.7749,1789896.0
2024-06-12 11:20:00,217.77,217.87,217.37,217.83,1328226.0,216.7749,216.8745,216.3768,216.8347,1328226.0
2024-06-12 11:25:00,217.83,218.04,217.4,217.58,1386929.0,216.8347,217.0437,216.4066,216.5858,1386929.0
2024-06-12 11:30:00,217.58,217.61,217.11,217.47,1215279.0,216.5858,216.6157,216.118,216.4763,1215279.0
2024-06-12 11:35:00,217.48,217.5,216.56,216.63,1359912.0,216.4863,216.5062,215.5705,215.6401,1359912.0
2024-06-12 11:40:00,216.63,216.84,216.36,216.47,1450677.0,215.6401,215.8492,215.3714,215.4809,1450677.0
2024-06-12 11:45:00,216.45,216.7,216.23,216.31,1278900.0,215.461,215.7098,215.242,215.3216,1278900.0
2024-06-12 11:50:00,216.33,216.9,216.22,216.52,1255215.0,215.3415,215.9089,215.232,215.5307,1255215.0
2024-06-12 11:55:00,216.52,216.7,216.18,216.51,1087857.0,215.5307,215.7098,215.1922,215.5207,1087857.0
2024-06-12 12:00:00,216.51,216.67,216.19,216.24,818671.0,215.5207,215.68,215.2022,215.2519,818671.0
2024-06-12 12:05:00,216.23,217.48,216.18,217.47,1547412.0,215.242,216.4863,215.1922,216.4763,1547412.0
2024-06-12 12:10:00,217.47,217.49,216.8,216.81,863978.0,216.4763,216.4962,215.8094,215.8193,863978.0
2024-06-12 12:15:00,216.81,217.25,216.62,216.66,941267.0,215.8193,216.2573,215.6302,215.67,941267.0
2024-06-12 12:20:00,216.65,216.73,215.48,215.64,1611012.0,215.6601,215.7397,214.4954,214.6547,1611012.0
2024-06-12 12:25:00,215.64,215.68,215.27,215.35,1230257.0,214.6547,214.6945,214.2864,214.366,1230257.0
2024-06-12 12:30:00,215.33,215.97,215.33,215.75,1298203.0,214.3461,214.9832,214.3461,214.7642,1298203.0
2024-06-12 12:35:00,215.75,215.89,214.86,215.23,1219291.0,214.7642,214.9035,213.8782,214.2465,1219291.0
2024-06-12 12:40:00,215.22,215.93,215.15,215.9,989641.0,214.2366,214.9433,214.1669,214.9135,989641.0
2024-06-12 12:45:00,215.89,216.33,215.88,216.0,873037.0,214.9035,215.3415,214.8936,215.013,873037.0
2024-06-12 12:50:00,216.0,216.03,215.71,215.96,725399.0,215.013,215.0429,214.7244,214.9732,725399.0
2024-06-12 12:55:00,215.98,216.03,215.56,215.83,610422.0,214.9931,215.0429,214.575,214.8438,610422.0
2024-06-12 13:00:00,215.84,216.03,215.51,215.99,650999.0,214.8538,215.0429,214.5253,215.0031,650999.0
2024-06-12 13:05:00,216.0,216.25,215.71,216.2,599521.0,215.013,215.2619,214.7244,215.2121,599521.0
2024-06-12 13:10:00,216.2,217.21,216.1,217.11,1246393.0,215.2121,216.2175,215.1126,216.118,1246393.0
2024-06-12 13:15:00,217.12,217.18,216.79,216.85,1035944.0,216.1279,216.1876,215.7994,215.8591,1035944.0
2024-06-12 13:20:00,216.86,217.1,216.78,217.04,615455.0,215.8691,216.108,215.7895,216.0483,615455.0
2024-06-12 13:25:00,217.05,217.36,216.92,216.93,982424.0,216.0582,216.3668,215.9288,215.9388,982424.0
2024-06-12 13:30:00,216.93,216.94,216.46,216.84,835184.0,215.9388,215.9487,215.4709,215.8492,835184.0
2024-06-12 13:35:00,216.85,217.18,216.82,217.14,613286.0,215.8591,216.1876,215.8293,216.1478,613286.0
2024-06-12 13:40:00,217.14,217.5,217.02,217.11,1019304.0,216.1478,216.5062,216.0284,216.118,1019304.0
2024-06-12 13:45:00,217.1,217.36,217.03,217.3,726018.0,216.108,216.3668,216.0383,216.3071,726018.0
2024-06-12 13:50:00,217.29,217.42,217.13,217.34,760704.0,216.2971,216.4265,216.1379,216.3469,760704.0
2024-06-12 13:55:00,217.34,217.66,217.32,217.49,935914.0,216.3469,216.6654,216.327,216.4962,935914.0
2024-06-12 14:00:00,217.49,217.85,216.55,217.32,2174888.0,216.4962,216.8546,215.5605,216.327,2174888.0
2024-06-12 14:05:00,217.33,217.61,217.1,217.51,973379.0,216.337,216.6157,216.108,216.5161,973379.0
2024-06-12 14:10:00,217.5,218.0,216.95,217.3,1865036.0,216.5062,217.0039,215.9587,216.3071,1865036.0
2024-06-12 14:15:00,217.3,218.59,217.02,218.42,1963550.0,216.3071,217.5912,216.0284,217.422,1963550.0
2024-06-12 14:20:00,218.43,219.33,218.25,218.74,2427542.0,217.4319,218.3278,217.2527,217.7405,2427542.0
2024-06-12 14:25:00,218.73,219.13,218.54,218.96,1250332.0,217.7306,218.1287,217.5414,217.9595,1250332.0
2024-06-12 14:30:00,218.95,219.16,218.4,218.86,1297047.0,217.9495,218.1586,217.4021,217.86,1297047.0
2024-06-12 14:35:00,218.86,219.72,218.77,219.71,2225414.0,217.86,218.716,217.7704,218.7061,2225414.0
2024-06-12 14:40:00,219.71,219.99,219.29,219.45,2395325.0,218.7061,218.9848,218.288,218.4473,2395325.0
2024-06-12 14:45:00,219.46,220.12,219.17,219.49,2116930.0,218.4572,219.1142,218.1685,218.4871,2116930.0
2024-06-12 14:50:00,219.49,219.8,219.05,219.11,1159265.0,218.4871,218.7957,218.0491,218.1088,1159265.0
2024-06-12 14:55:00,219.12,219.96,219.03,219.78,1354620.0,218.1188,218.9549,218.0292,218.7758,1354620.0
2024-06-12 15:00:00,219.78,220.09,219.44,219.56,1339959.0,218.7758,219.0843,218.4373,218.5568,1339959.0
2024-06-12 15:05:00,219.56,219.94,219.32,219.79,1012435.0,218.5568,218.935,218.3179,218.7857,1012435.0
2024-06-12 15:10:00,219.79,220.2,219.69,220.03,1533137.0,218.7857,219.1938,218.6862,219.0246,1533137.0
2024-06-12 15:15:00,220.03,220.2,219.48,219.79,1492626.0,219.0246,219.1938,218.4771,218.7857,1492626.0
2024-06-12 15:20:00,219.78,219.91,218.69,218.7,1448535.0,218.7758,218.9052,217.6907,217.7007,1448535.0
2024-06-12 15:25:00,218.67,218.71,217.37,217.73,2366305.0,217.6708,217.7106,216.3768,216.7351,2366305.0
2024-06-12 15:30:00,217.74,217.76,216.33,216.82,2728527.0,216.7451,216.765,215.3415,215.8293,2728527.0
2024-06-12 15:35:00,216.82,217.48,215.53,215.65,2651164.0,215.8293,216.4863,214.5452,214.6646,2651164.0
2024-06-12 15:40:00,215.63,215.67,213.9,214.19,4355699.0,214.6447,214.6845,212.9226,213.2113,4355699.0
2024-06-12 15:45:00,214.18,214.73,213.64,214.34,3226192.0,213.2013,213.7488,212.6638,213.3606,3226192.0
2024-06-12 15:50:00,214.36,214.68,213.08,213.22,4229008.0,213.3805,213.6991,212.1064,212.2457,4229008.0
2024-06-12 15:55:00,213.24,213.88,212.83,213.25,6236423.0,212.2656,212.9027,211.8575,212.2756,6236423.0
2024-06-13 09:30:00,214.74,216.28,214.51,215.0,5813584.0,213.7588,215.2917,213.5298,214.0176,5813584.0
2024-06-13 09:35:00,215.01,216.6,214.16,216.15,2990837.0,214.0276,215.6103,213.1814,215.1623,2990837.0
2024-06-13 09:40:00,216.15,216.63,215.72,216.16,1930046.0,215.1623,215.6401,214.7343,215.1723,1930046.0
2024-06-13 09:45:00,216.17,216.57,215.92,216.17,1378664.0,215.1823,215.5804,214.9334,215.1823,1378664.0
2024-06-13 09:50:00,216.18,216.75,215.04,215.59,2093066.0,215.1922,215.7596,214.0574,214.6049,2093066.0
2024-06-13 09:55:00,215.6,215.62,213.93,214.73,2024065.0,214.6149,214.6348,212.9525,213.7488,2024065.0
2024-06-13 10:00:00,214.75,214.98,214.14,214.71,1302202.0,213.7687,213.9977,213.1615,213.7289,1302202.0
2024-06-13 10:05:00,214.71,214.83,214.05,214.05,860784.0,213.7289,213.8484,213.0719,213.0719,860784.0
2024-06-13 10:10:00,214.05,214.19,213.14,213.49,1429922.0,213.0719,213.2113,212.1661,212.5145,1429922.0
2024-06-13 10:15:00,213.45,214.06,213.17,213.93,959607.0,212.4747,213.0819,212.196,212.9525,959607.0
2024-06-13 10:20:00,213.93,214.21,213.16,213.34,893376.0,212.9525,213.2312,212.186,212.3652,893376.0
2024-06-13 10:25:00,213.34,214.25,213.29,213.85,1002804.0,212.3652,213.271,212.3154,212.8729,1002804.0
2024-06-13 10:30:00,213.86,214.57,213.73,214.35,957892.0,212.8828,213.5896,212.7534,213.3706,957892.0
2024-06-13 10:35:00,214.34,214.37,213.71,213.79,564191.0,213.3606,213.3905,212.7335,212.8131,564191.0
2024-06-13 10:40:00,213.78,213.93,213.42,213.71,567773.0,212.8032,212.9525,212.4448,212.7335,567773.0
2024-06-13 10:45:00,213.74,214.21,213.6,214.14,578104.0,212.7634,213.2312,212.624,213.1615,578104.0
2024-06-13 10:50:00,214.13,214.23,213.92,213.95,512479.0,213.1516,213.2511,212.9425,212.9724,512479.0
2024-06-13 10:55:00,213.97,213.99,212.84,212.86,958536.0,212.9923,213.0122,211.8675,211.8874,958536.0
2024-06-13 11:00:00,212.88,212.89,212.17,212.32,1407090.0,211.9073,211.9172,211.2005,211.3498,1407090.0
2024-06-13 11:05:00,212.33,213.54,212.21,213.49,1479780.0,211.3598,212.5643,211.2403,212.5145,1479780.0
2024-06-13 11:10:00,213.51,214.0,213.41,213.74,1045243.0,212.5344,213.0222,212.4349,212.7634,1045243.0
2024-06-13 11:15:00,213.75,213.93,213.44,213.52,524384.0,212.7733,212.9525,212.4647,212.5444,524384.0
2024-06-13 11:20:00,213.5,213.58,212.86,213.33,625833.0,212.5245,212.6041,211.8874,212.3552,625833.0
2024-06-13 11:25:00,213.36,213.66,213.18,213.45,460938.0,212.3851,212.6837,212.2059,212.4747,460938.0
2024-06-13 11:30:00,213.44,213.81,213.29,213.64,460442.0,212.4647,212.833,212.3154,212.6638,460442.0
2024-06-13 11:35:00,213.64,213.65,213.28,213.45,302691.0,212.6638,212.6738,212.3055,212.4747,302691.0
2024-06-13 11:40:00,213.45,213.97,213.43,213.94,435360.0,212.4747,212.9923,212.4548,212.9624,435360.0
2024-06-13 11:45:00,213.93,214.07,213.78,213.88,524847.0,212.9525,213.0918,212.8032,212.9027,524847.0
2024-06-13 11:50:00,213.89,213.91,213.58,213.86,404399.0,212.9127,212.9326,212.6041,212.8828,404399.0
2024-06-13 11:55:00,213.86,213.88,213.69,213.74,404348.0,212.8828,212.9027,212.7136,212.7634,404348.0
2024-06-13 12:00:00,213.75,213.75,212.87,213.07,732179.0,212.7733,212.7733,211.8973,212.0964,732179.0
2024-06-13 12:05:00,213.08,213.3,212.97,213.1,471063.0,212.1064,212.3254,211.9969,212.1263,471063.0
2024-06-13 12:10:00,213.11,213.16,212.5,212.88,748847.0,212.1362,212.186,211.529,211.9073,748847.0
2024-06-13 12:15:00,212.89,212.89,212.05,212.07,767629.0,211.9172,211.9172,211.0811,211.101,767629.0
2024-06-13 12:20:00,212.08,212.21,211.7,212.06,1275820.0,211.1109,211.2403,210.7327,211.091,1275820.0
2024-06-13 12:25:00,212.05,212.17,211.6,212.1,585719.0,211.0811,211.2005,210.6331,211.1308,585719.0
2024-06-13 12:30:00,212.11,212.86,212.03,212.75,857320.0,211.1408,211.8874,211.0612,211.7779,857320.0
2024-06-13 12:35:00,212.75,212.86,212.55,212.59,483746.0,211.7779,211.8874,211.5788,211.6186,483746.0
2024-06-13 12:40:00,212.6,212.86,212.47,212.74,421316.0,211.6286,211.8874,211.4992,211.7679,421316.0
2024-06-13 12:45:00,212.75,212.81,212.24,212.38,416882.0,211.7779,211.8376,211.2702,211.4096,416882.0
2024-06-13 12:50:00,212.38,212.62,212.29,212.52,401341.0,211.4096,211.6485,211.32,211.5489,401341.0
2024-06-13 12:55:00,212.52,212.61,212.26,212.3,256978.0,211.5489,211.6385,211.2901,211.3299,256978.0
2024-06-13 13:00:00,212.29,212.69,212.23,212.45,413198.0,211.32,211.7182,211.2603,211.4792,413198.0
2024-06-13 13:05:00,212.45,212.59,212.4,212.5,306052.0,211.4792,211.6186,211.4295,211.529,306052.0
2024-06-13 13:10:00,212.49,212.91,212.49,212.8,300556.0,211.5191,211.9371,211.5191,211.8276,300556.0
2024-06-13 13:15:00,212.8,213.12,212.71,212.81,532262.0,211.8276,212.1462,211.7381,211.8376,532262.0
2024-06-13 13:20:00,212.82,213.17,212.73,213.12,387445.0,211.8476,212.196,211.758,212.1462,387445.0
2024-06-13 13:25:00,213.14,213.74,213.04,213.6,799870.0,212.1661,212.7634,212.0666,212.624,799870.0
2024-06-13 13:30:00,213.61,213.79,213.17,213.27,510829.0,212.6339,212.8131,212.196,212.2955,510829.0
2024-06-13 13:35:00,213.28,213.44,212.87,212.98,435854.0,212.3055,212.4647,211.8973,212.0068,435854.0
2024-06-13 13:40:00,212.97,213.29,212.91,213.11,323642.0,211.9969,212.3154,211.9371,212.1362,323642.0
2024-06-13 13:45:00,213.1,213.11,212.48,212.49,401679.0,212.1263,212.1362,211.5091,211.5191,401679.0
2024-06-13 13:50:00,212.49,212.74,212.4,212.64,347453.0,211.5191,211.7679,211.4295,211.6684,347453.0
2024-06-13 13:55:00,212.65,212.75,212.51,212.69,332140.0,211.6783,211.7779,211.539,211.7182,332140.0
2024-06-13 14:00:00,212.7,212.87,212.59,212.59,359882.0,211.7281,211.8973,211.6186,211.6186,359882.0
2024-06-13 14:05:00,212.6,213.0,212.57,212.78,377042.0,211.6286,212.0267,211.5987,211.8077,377042.0
2024-06-13 14:10:00,212.78,212.94,212.7,212.78,269073.0,211.8077,211.967,211.7281,211.8077,269073.0
2024-06-13 14:15:00,212.77,213.12,212.7,213.12,344609.0,211.7978,212.1462,211.7281,212.1462,344609.0
2024-06-13 14:20:00,213.12,213.41,213.11,213.24,444619.0,212.1462,212.4349,212.1362,212.2656,444619.0
2024-06-13 14:25:00,213.25,213.28,213.07,213.19,336900.0,212.2756,212.3055,212.0964,212.2159,336900.0
2024-06-13 14:30:00,213.2,213.4,213.14,213.39,410018.0,212.2258,212.4249,212.1661,212.415,410018.0
2024-06-13 14:35:00,213.4,213.42,213.04,213.12,455743.0,212.4249,212.4448,212.0666,212.1462,455743.0
2024-06-13 14:40:00,213.11,213.53,213.1,213.52,439915.0,212.1362,212.5543,212.1263,212.5444,439915.0
2024-06-13 14:45:00,213.51,213.6,213.31,213.59,544003.0,212.5344,212.624,212.3353,212.614,544003.0
2024-06-13 14:50:00,213.59,213.87,213.57,213.82,622694.0,212.614,212.8928,212.5941,212.843,622694.0
2024-06-13 14:55:00,213.81,214.14,213.75,213.98,786451.0,212.833,213.1615,212.7733,213.0023,786451.0
2024-06-13 15:00:00,213.97,214.06,213.76,213.97,536644.0,212.9923,213.0819,212.7833,212.9923,536644.0
2024-06-13 15:05:00,213.98,214.2,213.9,213.91,764687.0,213.0023,213.2213,212.9226,212.9326,764687.0
2024-06-13 15:10:00,213.92,213.98,213.46,213.64,637739.0,212.9425,213.0023,212.4846,212.6638,637739.0
2024-06-13 15:15:00,213.63,213.77,213.22,213.76,407396.0,212.6539,212.7932,212.2457,212.7833,407396.0
2024-06-13 15:20:00,213.77,214.25,213.7,214.2,755631.0,212.7932,213.271,212.7235,213.2213,755631.0
2024-06-13 15:25:00,214.2,214.4,213.97,214.33,890056.0,213.2213,213.4203,212.9923,213.3507,890056.0
2024-06-13 15:30:00,214.33,214.35,213.83,214.03,681431.0,213.3507,213.3706,212.8529,213.052,681431.0
2024-06-13 15:35:00,214.03,214.17,213.92,214.05,445315.0,213.052,213.1914,212.9425,213.0719,445315.0
2024-06-13 15:40:00,214.05,214.22,214.05,214.12,562859.0,213.0719,213.2412,213.0719,213.1416,562859.0
2024-06-13 15:45:00,214.12,214.22,213.96,214.21,593231.0,213.1416,213.2412,212.9823,213.2312,593231.0
2024-06-13 15:50:00,214.21,214.56,214.07,214.43,1763720.0,213.2312,213.5796,213.0918,213.4502,1763720.0
2024-06-13 15:55:00,214.42,214.88,214.11,214.13,3064942.0,213.4402,213.8981,213.1317,213.1516,3064942.0
2024-06-14 09:30:00,213.82,215.17,213.31,214.53,2415685.0,212.843,214.1868,212.3353,213.5497,2415685.0
2024-06-14 09:35:00,214.53,214.91,214.13,214.56,1053069.0,213.5497,213.928,213.1516,213.5796,1053069.0
2024-06-14 09:40:00,214.56,214.72,214.16,214.55,952705.0,213.5796,213.7389,213.1814,213.5697,952705.0
2024-06-14 09:45:00,214.55,214.69,214.22,214.28,651453.0,213.5697,213.709,213.2412,213.3009,651453.0
2024-06-14 09:50:00,214.28,214.34,213.18,213.42,1098583.0,213.3009,213.3606,212.2059,212.4448,1098583.0
2024-06-14 09:55:00,213.43,213.88,213.42,213.75,542991.0,212.4548,212.9027,212.4448,212.7733,542991.0
2024-06-14 10:00:00,213.74,213.74,212.9,213.34,889985.0,212.7634,212.7634,211.9272,212.3652,889985.0
2024-06-14 10:05:00,213.32,213.67,212.7,212.94,798470.0,212.3453,212.6937,211.7281,211.967,798470.0
2024-06-14 10:10:00,212.93,213.15,212.62,212.72,668134.0,211.9571,212.1761,211.6485,211.748,668134.0
2024-06-14 10:15:00,212.71,213.36,212.62,213.28,633566.0,211.7381,212.3851,211.6485,212.3055,633566.0
2024-06-14 10:20:00,213.29,214.41,213.21,214.41,1081009.0,212.3154,213.4303,212.2358,213.4303,1081009.0
2024-06-14 10:25:00,214.41,214.64,213.32,213.39,1031540.0,213.4303,213.6592,212.3453,212.415,1031540.0
2024-06-14 10:30:00,213.39,213.65,213.05,213.22,579142.0,212.415,212.6738,212.0765,212.2457,579142.0
2024-06-14 10:35:00,213.23,213.23,212.66,213.16,723165.0,212.2557,212.2557,211.6883,212.186,723165.0
2024-06-14 10:40:00,213.16,213.63,213.14,213.6,565463.0,212.186,212.6539,212.1661,212.624,565463.0
2024-06-14 10:45:00,213.59,213.92,213.54,213.54,528763.0,212.614,212.9425,212.5643,212.5643,528763.0
2024-06-14 10:50:00,213.54,213.87,213.37,213.61,373476.0,212.5643,212.8928,212.395,212.6339,373476.0
2024-06-14 10:55:00,213.59,213.6,213.06,213.11,398056.0,212.614,212.624,212.0865,212.1362,398056.0
2024-06-14 11:00:00,213.12,213.35,212.89,213.26,422826.0,212.1462,212.3751,211.9172,212.2855,422826.0
2024-06-14 11:05:00,213.27,213.54,212.85,213.1,539730.0,212.2955,212.5643,211.8774,212.1263,539730.0
2024-06-14 11:10:00,213.12,213.73,213.0,213.66,462476.0,212.1462,212.7534,212.0267,212.6837,462476.0
2024-06-14 11:15:00,213.65,213.77,213.52,213.69,557178.0,212.6738,212.7932,212.5444,212.7136,557178.0
2024-06-14 11:20:00,213.7,213.85,213.54,213.8,582125.0,212.7235,212.8729,212.5643,212.8231,582125.0
2024-06-14 11:25:00,213.81,213.83,213.56,213.59,487743.0,212.833,212.8529,212.5842,212.614,487743.0
2024-06-14 11:30:00,213.59,213.79,213.23,213.74,460713.0,212.614,212.8131,212.2557,212.7634,460713.0
2024-06-14 11:35:00,213.74,213.82,213.06,213.1,531810.0,212.7634,212.843,212.0865,212.1263,531810.0
2024-06-14 11:40:00,213.1,213.31,212.85,212.89,759814.0,212.1263,212.3353,211.8774,211.9172,759814.0
2024-06-14 11:45:00,212.9,212.94,212.64,212.66,387911.0,211.9272,211.967,211.6684,211.6883,387911.0
2024-06-14 11:50:00,212.65,212.84,212.45,212.75,544748.0,211.6783,211.8675,211.4792,211.7779,544748.0
2024-06-14 11:55:00,212.75,212.93,212.51,212.55,419526.0,211.7779,211.9571,211.539,211.5788,419526.0
2024-06-14 12:00:00,212.54,212.55,212.06,212.3,886365.0,211.5688,211.5788,211.091,211.3299,886365.0
2024-06-14 12:05:00,212.29,212.52,212.16,212.19,362927.0,211.32,211.5489,211.1906,211.2204,362927.0
2024-06-14 12:10:00,212.19,212.39,212.03,212.12,525337.0,211.2204,211.4195,211.0612,211.1508,525337.0
2024-06-14 12:15:00,212.12,212.13,211.84,211.84,622118.0,211.1508,211.1607,210.872,210.872,622118.0
2024-06-14 12:20:00,211.85,212.29,211.67,212.2,858396.0,210.882,211.32,210.7028,211.2304,858396.0
2024-06-14 12:25:00,212.19,212.21,211.71,211.75,421962.0,211.2204,211.2403,210.7426,210.7824,421962.0
2024-06-14 12:30:00,211.75,211.92,211.3,211.34,562315.0,210.7824,210.9517,210.3345,210.3743,562315.0
2024-06-14 12:35:00,211.34,211.75,211.33,211.65,715884.0,210.3743,210.7824,210.3644,210.6829,715884.0
2024-06-14 12:40:00,211.65,211.86,211.36,211.43,530559.0,210.6829,210.8919,210.3942,210.4639,530559.0
2024-06-14 12:45:00,211.44,211.61,211.33,211.58,435484.0,210.4739,210.6431,210.3644,210.6132,435484.0
2024-06-14 12:50:00,211.59,212.14,211.58,212.06,638919.0,210.6232,211.1707,210.6132,211.091,638919.0
2024-06-14 12:55:00,212.06,212.19,211.97,212.18,408743.0,211.091,211.2204,211.0014,211.2105,408743.0
2024-06-14 13:00:00,212.19,212.28,211.93,212.07,385359.0,211.2204,211.31,210.9616,211.101,385359.0
2024-06-14 13:05:00,212.08,212.09,211.73,211.94,309389.0,211.1109,211.1209,210.7625,210.9716,309389.0
2024-06-14 13:10:00,211.93,211.95,211.58,211.66,302493.0,210.9616,210.9815,210.6132,210.6929,302493.0
2024-06-14 13:15:00,211.66,211.96,211.4,211.41,464886.0,210.6929,210.9915,210.434,210.444,464886.0
2024-06-14 13:20:00,211.41,211.79,211.35,211.49,479964.0,210.444,210.8223,210.3843,210.5236,479964.0
2024-06-14 13:25:00,211.48,211.78,211.41,211.78,340205.0,210.5137,210.8123,210.444,210.8123,340205.0
2024-06-14 13:30:00,211.78,212.11,211.76,212.06,454579.0,210.8123,211.1408,210.7924,211.091,454579.0
2024-06-14 13:35:00,212.06,212.31,212.02,212.12,564375.0,211.091,211.3399,211.0512,211.1508,564375.0
2024-06-14 13:40:00,212.13,212.2,211.87,212.16,392746.0,211.1607,211.2304,210.9019,211.1906,392746.0
2024-06-14 13:45:00,212.14,212.16,211.97,212.12,243303.0,211.1707,211.1906,211.0014,211.1508,243303.0
2024-06-14 13:50:00,212.12,212.37,212.09,212.32,386687.0,211.1508,211.3996,211.1209,211.3498,386687.0
2024-06-14 13:55:00,212.33,212.45,212.26,212.37,524476.0,211.3598,211.4792,211.2901,211.3996,524476.0
2024-06-14 14:00:00,212.37,212.39,211.96,212.15,370519.0,211.3996,211.4195,210.9915,211.1806,370519.0
2024-06-14 14:05:00,212.15,212.18,211.74,211.8,292071.0,211.1806,211.2105,210.7725,210.8322,292071.0
2024-06-14 14:10:00,211.81,211.96,211.69,211.88,287546.0,210.8422,210.9915,210.7227,210.9119,287546.0
2024-06-14 14:15:00,211.88,211.91,211.74,211.88,275314.0,210.9119,210.9417,210.7725,210.9119,275314.0
2024-06-14 14:20:00,211.89,212.35,211.83,212.34,356086.0,210.9218,211.3797,210.8621,211.3698,356086.0
2024-06-14 14:25:00,212.34,212.39,212.18,212.23,332660.0,211.3698,211.4195,211.2105,211.2603,332660.0
2024-06-14 14:30:00,212.23,212.23,211.93,212.02,317595.0,211.2603,211.2603,210.9616,211.0512,317595.0
2024-06-14 14:35:00,212.03,212.03,211.68,211.91,325556.0,211.0612,211.0612,210.7128,210.9417,325556.0
2024-06-14 14:40:00,211.92,212.11,211.86,211.99,247926.0,210.9517,211.1408,210.8919,211.0214,247926.0
2024-06-14 14:45:00,211.99,212.08,211.8,211.83,241435.0,211.0214,211.1109,210.8322,210.8621,241435.0
2024-06-14 14:50:00,211.83,212.33,211.81,212.3,375761.0,210.8621,211.3598,210.8422,211.3299,375761.0
2024-06-14 14:55:00,212.3,212.35,211.95,212.17,378913.0,211.3299,211.3797,210.9815,211.2005,378913.0
2024-06-14 15:00:00,212.16,212.27,212.05,212.25,231119.0,211.1906,211.3001,211.0811,211.2802,231119.0
2024-06-14 15:05:00,212.25,212.35,212.16,212.27,269911.0,211.2802,211.3797,211.1906,211.3001,269911.0
2024-06-14 15:10:00,212.26,212.31,211.88,211.92,383014.0,211.2901,211.3399,210.9119,210.9517,383014.0
2024-06-14 15:15:00,211.92,211.98,211.79,211.96,405170.0,210.9517,211.0114,210.8223,210.9915,405170.0
2024-06-14 15:20:00,211.96,212.14,211.94,212.07,462881.0,210.9915,211.1707,210.9716,211.101,462881.0
2024-06-14 15:25:00,212.07,212.39,212.03,212.37,432082.0,211.101,211.4195,211.0612,211.3996,432082.0
2024-06-14 15:30:00,212.38,212.38,212.21,212.28,412818.0,211.4096,211.4096,211.2403,211.31,412818.0
2024-06-14 15:35:00,212.28,212.59,212.27,212.35,556563.0,211.31,211.6186,211.3001,211.3797,556563.0
2024-06-14 15:40:00,212.36,212.4,211.85,211.86,517144.0,211.3897,211.4295,210.882,210.8919,517144.0
2024-06-14 15:45:00,211.85,211.86,211.42,211.65,1069787.0,210.882,210.8919,210.454,210.6829,1069787.0
2024-06-14 15:50:00,211.66,212.45,211.64,212.27,1526539.0,210.6929,211.4792,210.673,211.3001,1526539.0
2024-06-14 15:55:00,212.28,212.59,212.27,212.52,2268329.0,211.31,211.6186,211.3001,211.5489,2268329.0
2024-06-17 09:30:00,213.36,214.44,212.95,212.99,3301700.0,212.3851,213.4602,211.977,212.0168,3301700.0
2024-06-17 09:35:00,213.0,213.71,212.72,213.32,1414207.0,212.0267,212.7335,211.748,212.3453,1414207.0
2024-06-17 09:40:00,213.33,214.08,213.25,213.72,1165557.0,212.3552,213.1018,212.2756,212.7434,1165557.0
2024-06-17 09:45:00,213.72,214.8,213.23,213.57,1816993.0,212.7434,213.8185,212.2557,212.5941,1816993.0
2024-06-17 09:50:00,213.56,213.6,212.96,213.46,1123413.0,212.5842,212.624,211.9869,212.4846,1123413.0
2024-06-17 09:55:00,213.47,213.57,213.13,213.55,623210.0,212.4946,212.5941,212.1561,212.5742,623210.0
2024-06-17 10:00:00,213.54,214.58,213.53,214.47,1045787.0,212.5643,213.5995,212.5543,213.49,1045787.0
2024-06-17 10:05:00,214.39,215.49,214.31,215.38,2292681.0,213.4104,214.5054,213.3308,214.3959,2292681.0
2024-06-17 10:10:00,215.39,216.09,215.37,215.9,1912048.0,214.4058,215.1026,214.3859,214.9135,1912048.0
2024-06-17 10:15:00,215.91,215.95,215.2,215.53,1258712.0,214.9234,214.9633,214.2167,214.5452,1258712.0
2024-06-17 10:20:00,215.52,216.15,215.37,215.99,912338.0,214.5352,215.1623,214.3859,215.0031,912338.0
2024-06-17 10:25:00,216.0,216.49,215.97,216.09,1291608.0,215.013,215.5008,214.9832,215.1026,1291608.0
2024-06-17 10:30:00,216.09,216.4,215.83,216.1,893978.0,215.1026,215.4112,214.8438,215.1126,893978.0
2024-06-17 10:35:00,216.1,216.28,215.74,216.14,804524.0,215.1126,215.2917,214.7542,215.1524,804524.0
2024-06-17 10:40:00,216.14,216.15,215.31,215.57,720443.0,215.1524,215.1623,214.3262,214.585,720443.0
2024-06-17 10:45:00,215.57,215.99,215.51,215.81,705502.0,214.585,215.0031,214.5253,214.8239,705502.0
2024-06-17 10:50:00,215.8,216.12,215.8,216.1,579771.0,214.8139,215.1325,214.8139,215.1126,579771.0
2024-06-17 10:55:00,216.11,217.02,216.07,216.88,1414104.0,215.1225,216.0284,215.0827,215.889,1414104.0
2024-06-17 11:00:00,216.88,217.19,216.51,216.76,1103013.0,215.889,216.1976,215.5207,215.7696,1103013.0
2024-06-17 11:05:00,216.76,217.33,216.69,216.87,986470.0,215.7696,216.337,215.6999,215.8791,986470.0
2024-06-17 11:10:00,216.87,216.89,216.15,216.39,796475.0,215.8791,215.899,215.1623,215.4012,796475.0
2024-06-17 11:15:00,216.39,216.79,216.23,216.33,591869.0,215.4012,215.7994,215.242,215.3415,591869.0
2024-06-17 11:20:00,216.33,216.49,216.15,216.36,513114.0,215.3415,215.5008,215.1623,215.3714,513114.0
2024-06-17 11:25:00,216.37,216.59,216.2,216.33,564316.0,215.3813,215.6003,215.2121,215.3415,564316.0
2024-06-17 11:30:00,216.34,216.44,216.16,216.33,427765.0,215.3515,215.451,215.1723,215.3415,427765.0
2024-06-17 11:35:00,216.34,216.47,216.09,216.35,491898.0,215.3515,215.4809,215.1026,215.3614,491898.0
2024-06-17 11:40:00,216.36,216.83,216.35,216.62,615461.0,215.3714,215.8392,215.3614,215.6302,615461.0
2024-06-17 11:45:00,216.62,216.86,216.54,216.77,405637.0,215.6302,215.8691,215.5506,215.7795,405637.0
2024-06-17 11:50:00,216.77,217.07,216.34,216.43,638008.0,215.7795,216.0781,215.3515,215.4411,638008.0
2024-06-17 11:55:00,216.44,218.0,215.82,216.34,1094306.0,215.451,217.0039,214.8339,215.3515,1094306.0
2024-06-17 12:00:00,216.34,216.49,216.26,216.31,408305.0,215.3515,215.5008,215.2718,215.3216,408305.0
2024-06-17 12:05:00,216.31,216.49,216.18,216.42,459365.0,215.3216,215.5008,215.1922,215.4311,459365.0
2024-06-17 12:10:00,216.42,216.45,216.28,216.34,275699.0,215.4311,215.461,215.2917,215.3515,275699.0
2024-06-17 12:15:00,216.34,216.55,216.26,216.38,402937.0,215.3515,215.5605,215.2718,215.3913,402937.0
2024-06-17 12:20:00,216.37,216.65,216.29,216.54,330020.0,215.3813,215.6601,215.3017,215.5506,330020.0
2024-06-17 12:25:00,216.54,216.82,216.29,216.54,468117.0,215.5506,215.8293,215.3017,215.5506,468117.0
2024-06-17 12:30:00,216.54,216.76,216.25,216.35,485954.0,215.5506,215.7696,215.2619,215.3614,485954.0
2024-06-17 12:35:00,216.34,216.44,216.22,216.32,364860.0,215.3515,215.451,215.232,215.3316,364860.0
2024-06-17 12:40:00,216.33,216.7,216.13,216.63,444171.0,215.3415,215.7098,215.1424,215.6401,444171.0
2024-06-17 12:45:00,216.63,217.17,216.62,217.05,624985.0,215.6401,216.1777,215.6302,216.0582,624985.0
2024-06-17 12:50:00,217.06,217.27,216.97,217.16,426543.0,216.0682,216.2772,215.9786,216.1677,426543.0
2024-06-17 12:55:00,217.16,217.18,216.8,217.07,499095.0,216.1677,216.1876,215.8094,216.0781,499095.0
2024-06-17 13:00:00,217.08,217.23,217.03,217.09,352098.0,216.0881,216.2374,216.0383,216.098,352098.0
2024-06-17 13:05:00,217.1,217.11,216.8,217.0,341044.0,216.108,216.118,215.8094,216.0085,341044.0
2024-06-17 13:10:00,216.99,217.4,216.91,217.14,463346.0,215.9985,216.4066,215.9189,216.1478,463346.0
2024-06-17 13:15:00,217.14,218.0,217.13,217.98,888770.0,216.1478,217.0039,216.1379,216.984,888770.0
2024-06-17 13:20:00,217.97,218.1,217.5,217.72,864487.0,216.974,217.1034,216.5062,216.7252,864487.0
2024-06-17 13:25:00,217.72,217.94,217.64,217.82,468809.0,216.7252,216.9442,216.6455,216.8247,468809.0
2024-06-17 13:30:00,217.83,218.25,217.75,218.25,497902.0,216.8347,217.2527,216.755,217.2527,497902.0
2024-06-17 13:35:00,218.25,218.75,218.22,218.51,826552.0,217.2527,217.7505,217.2229,217.5116,826552.0
2024-06-17 13:40:00,218.52,218.67,218.19,218.19,621513.0,217.5215,217.6708,217.193,217.193,621513.0
2024-06-17 13:45:00,218.2,218.36,218.07,218.24,459366.0,217.203,217.3622,217.0736,217.2428,459366.0
2024-06-17 13:50:00,218.25,218.37,217.98,218.31,513324.0,217.2527,217.3722,216.984,217.3125,513324.0
2024-06-17 13:55:00,218.31,218.31,217.87,217.94,439851.0,217.3125,217.3125,216.8745,216.9442,439851.0
2024-06-17 14:00:00,217.92,218.55,217.91,218.5,542239.0,216.9243,217.5514,216.9143,217.5016,542239.0
2024-06-17 14:05:00,218.5,218.75,218.43,218.66,621702.0,217.5016,217.7505,217.4319,217.6609,621702.0
2024-06-17 14:10:00,218.66,218.72,217.87,217.87,578245.0,217.6609,217.7206,216.8745,216.8745,578245.0
2024-06-17 14:15:00,217.87,218.57,217.87,218.57,736952.0,216.8745,217.5713,216.8745,217.5713,736952.0
2024-06-17 14:20:00,218.55,218.6,218.13,218.47,544160.0,217.5514,217.6011,217.1333,217.4717,544160.0
2024-06-17 14:25:00,218.46,218.49,218.04,218.35,465324.0,217.4618,217.4917,217.0437,217.3523,465324.0
2024-06-17 14:30:00,218.35,218.44,218.19,218.23,369057.0,217.3523,217.4419,217.193,217.2328,369057.0
2024-06-17 14:35:00,218.23,218.3,218.02,218.09,343195.0,217.2328,217.3025,217.0238,217.0935,343195.0
2024-06-17 14:40:00,218.1,218.57,218.1,218.32,642450.0,217.1034,217.5713,217.1034,217.3224,642450.0
2024-06-17 14:45:00,218.33,218.56,218.24,218.56,485694.0,217.3324,217.5613,217.2428,217.5613,485694.0
2024-06-17 14:50:00,218.56,218.68,218.32,218.48,500437.0,217.5613,217.6808,217.3224,217.4817,500437.0
2024-06-17 14:55:00,218.48,218.95,218.47,218.71,955378.0,217.4817,217.9495,217.4717,217.7106,955378.0
2024-06-17 15:00:00,218.71,218.71,218.2,218.26,606103.0,217.7106,217.7106,217.203,217.2627,606103.0
2024-06-17 15:05:00,218.25,218.48,218.12,218.13,437372.0,217.2527,217.4817,217.1233,217.1333,437372.0
2024-06-17 15:10:00,218.13,218.29,217.96,218.21,506888.0,217.1333,217.2926,216.9641,217.2129,506888.0
2024-06-17 15:15:00,218.27,218.66,218.07,218.62,735849.0,217.2727,217.6609,217.0736,217.6211,735849.0
2024-06-17 15:20:00,218.62,218.65,218.33,218.63,670537.0,217.6211,217.6509,217.3324,217.631,670537.0
2024-06-17 15:25:00,218.63,218.66,218.11,218.16,572299.0,217.631,217.6609,217.1134,217.1632,572299.0
2024-06-17 15:30:00,218.16,218.34,217.71,218.08,1015278.0,217.1632,217.3423,216.7152,217.0835,1015278.0
2024-06-17 15:35:00,218.07,218.08,217.16,217.22,1168636.0,217.0736,217.0835,216.1677,216.2275,1168636.0
2024-06-17 15:40:00,217.23,217.71,217.03,217.33,1287460.0,216.2374,216.7152,216.0383,216.337,1287460.0
2024-06-17 15:45:00,217.34,217.4,216.45,216.8,1255103.0,216.3469,216.4066,215.461,215.8094,1255103.0
2024-06-17 15:50:00,216.79,216.8,215.5,215.51,2208600.0,215.7994,215.8094,214.5153,214.5253,2208600.0
2024-06-17 15:55:00,215.51,216.73,215.48,216.71,3043784.0,214.5253,215.7397,214.4954,215.7198,3043784.0
2024-06-18 09:30:00,217.61,218.63,217.25,218.45,3162351.0,216.6157,217.631,216.2573,217.4518,3162351.0
2024-06-18 09:35:00,218.44,218.62,216.21,216.3,2340892.0,217.4419,217.6211,215.2221,215.3117,2340892.0
2024-06-18 09:40:00,216.29,216.34,215.3,216.05,2133359.0,215.3017,215.3515,214.3162,215.0628,2133359.0
2024-06-18 09:45:00,216.04,216.65,215.31,215.44,1527374.0,215.0528,215.6601,214.3262,214.4556,1527374.0
2024-06-18 09:50:00,215.45,215.98,215.21,215.3,1283395.0,214.4655,214.9931,214.2266,214.3162,1283395.0
2024-06-18 09:55:00,215.3,215.49,214.52,214.67,1301156.0,214.3162,214.5054,213.5398,213.6891,1301156.0
2024-06-18 10:00:00,214.68,215.13,214.44,214.94,1183406.0,213.6991,214.147,213.4602,213.9579,1183406.0
2024-06-18 10:05:00,214.94,215.94,214.93,215.87,1206907.0,213.9579,214.9533,213.9479,214.8836,1206907.0
2024-06-18 10:10:00,215.88,215.96,215.1,215.31,932972.0,214.8936,214.9732,214.1171,214.3262,932972.0
2024-06-18 10:15:00,215.32,215.5,215.02,215.17,646608.0,214.3361,214.5153,214.0375,214.1868,646608.0
2024-06-18 10:20:00,215.16,215.47,214.89,215.22,959902.0,214.1769,214.4854,213.9081,214.2366,959902.0
2024-06-18 10:25:00,215.22,215.67,215.19,215.33,727308.0,214.2366,214.6845,214.2067,214.3461,727308.0
2024-06-18 10:30:00,215.31,215.55,215.17,215.5,725030.0,214.3262,214.5651,214.1868,214.5153,725030.0
2024-06-18 10:35:00,215.5,215.62,215.32,215.47,547416.0,214.5153,214.6348,214.3361,214.4854,547416.0
2024-06-18 10:40:00,215.47,215.52,215.23,215.37,601326.0,214.4854,214.5352,214.2465,214.3859,601326.0
2024-06-18 10:45:00,215.37,215.47,215.02,215.12,619012.0,214.3859,214.4854,214.0375,214.137,619012.0
2024-06-18 10:50:00,215.12,215.34,215.06,215.28,413377.0,214.137,214.356,214.0773,214.2963,413377.0
2024-06-18 10:55:00,215.28,215.5,215.16,215.5,491535.0,214.2963,214.5153,214.1769,214.5153,491535.0
2024-06-18 11:00:00,215.5,215.82,215.13,215.15,881479.0,214.5153,214.8339,214.147,214.1669,881479.0
2024-06-18 11:05:00,215.15,215.18,214.8,214.91,901457.0,214.1669,214.1968,213.8185,213.928,901457.0
2024-06-18 11:10:00,214.92,214.96,214.17,214.19,936050.0,213.938,213.9778,213.1914,213.2113,936050.0
2024-06-18 11:15:00,214.2,214.33,213.44,213.56,1147017.0,213.2213,213.3507,212.4647,212.5842,1147017.0
2024-06-18 11:20:00,213.55,214.15,213.53,214.14,1016767.0,212.5742,213.1715,212.5543,213.1615,1016767.0
2024-06-18 11:25:00,214.14,214.41,214.0,214.35,763520.0,213.1615,213.4303,213.0222,213.3706,763520.0
2024-06-18 11:30:00,214.36,214.44,213.92,214.0,576096.0,213.3805,213.4602,212.9425,213.0222,576096.0
2024-06-18 11:35:00,214.01,214.29,213.95,214.03,439340.0,213.0321,213.3108,212.9724,213.052,439340.0
2024-06-18 11:40:00,214.04,214.06,213.75,213.95,381017.0,213.062,213.0819,212.7733,212.9724,381017.0
2024-06-18 11:45:00,213.94,214.37,213.82,213.92,478984.0,212.9624,213.3905,212.843,212.9425,478984.0
2024-06-18 11:50:00,213.92,213.93,213.41,213.44,708749.0,212.9425,212.9525,212.4349,212.4647,708749.0
2024-06-18 11:55:00,213.44,213.67,213.42,213.59,466206.0,212.4647,212.6937,212.4448,212.614,466206.0
2024-06-18 12:00:00,213.58,214.03,213.56,213.84,466786.0,212.6041,213.052,212.5842,212.8629,466786.0
2024-06-18 12:05:00,213.84,213.85,213.52,213.58,389631.0,212.8629,212.8729,212.5444,212.6041,389631.0
2024-06-18 12:10:00,213.58,213.75,213.31,213.41,544887.0,212.6041,212.7733,212.3353,212.4349,544887.0
2024-06-18 12:15:00,213.42,213.47,213.26,213.33,461662.0,212.4448,212.4946,212.2855,212.3552,461662.0
2024-06-18 12:20:00,213.33,213.42,213.13,213.13,588996.0,212.3552,212.4448,212.1561,212.1561,588996.0
2024-06-18 12:25:00,213.13,213.32,213.0,213.22,754325.0,212.1561,212.3453,212.0267,212.2457,754325.0
2024-06-18 12:30:00,213.22,213.58,213.21,213.49,437777.0,212.2457,212.6041,212.2358,212.5145,437777.0
2024-06-18 12:35:00,213.49,213.88,213.46,213.84,437322.0,212.5145,212.9027,212.4846,212.8629,437322.0
2024-06-18 12:40:00,213.84,213.85,213.51,213.52,356838.0,212.8629,212.8729,212.5344,212.5444,356838.0
2024-06-18 12:45:00,213.53,213.53,213.23,213.34,347377.0,212.5543,212.5543,212.2557,212.3652,347377.0
2024-06-18 12:50:00,213.34,213.79,213.33,213.75,336218.0,212.3652,212.8131,212.3552,212.7733,336218.0
2024-06-18 12:55:00,213.76,214.23,213.75,214.2,540272.0,212.7833,213.2511,212.7733,213.2213,540272.0
2024-06-18 13:00:00,214.18,214.2,213.74,213.8,605381.0,213.2013,213.2213,212.7634,212.8231,605381.0
2024-06-18 13:05:00,213.8,214.08,213.64,214.03,512168.0,212.8231,213.1018,212.6638,213.052,512168.0
2024-06-18 13:10:00,214.02,214.06,213.74,213.83,389323.0,213.0421,213.0819,212.7634,212.8529,389323.0
2024-06-18 13:15:00,213.83,214.05,213.82,213.89,365069.0,212.8529,213.0719,212.843,212.9127,365069.0
2024-06-18 13:20:00,213.89,213.97,213.72,213.86,331589.0,212.9127,212.9923,212.7434,212.8828,331589.0
2024-06-18 13:25:00,213.86,213.86,213.54,213.65,418668.0,212.8828,212.8828,212.5643,212.6738,418668.0
2024-06-18 13:30:00,213.66,213.77,213.41,213.48,365109.0,212.6837,212.7932,212.4349,212.5045,365109.0
2024-06-18 13:35:00,213.48,214.06,213.43,213.81,457127.0,212.5045,213.0819,212.4548,212.833,457127.0
2024-06-18 13:40:00,213.82,213.95,213.77,213.84,304541.0,212.843,212.9724,212.7932,212.8629,304541.0
2024-06-18 13:45:00,213.84,213.96,213.79,213.86,258401.0,212.8629,212.9823,212.8131,212.8828,258401.0
2024-06-18 13:50:00,213.87,213.88,213.54,213.55,359229.0,212.8928,212.9027,212.5643,212.5742,359229.0
2024-06-18 13:55:00,213.55,213.67,213.52,213.58,387866.0,212.5742,212.6937,212.5444,212.6041,387866.0
2024-06-18 14:00:00,213.58,213.69,213.08,213.09,540824.0,212.6041,212.7136,212.1064,212.1163,540824.0
2024-06-18 14:05:00,213.1,213.47,213.06,213.41,412459.0,212.1263,212.4946,212.0865,212.4349,412459.0
2024-06-18 14:10:00,213.42,213.58,213.39,213.43,271290.0,212.4448,212.6041,212.415,212.4548,271290.0
2024-06-18 14:15:00,213.43,213.92,213.42,213.87,435321.0,212.4548,212.9425,212.4448,212.8928,435321.0
2024-06-18 14:20:00,213.87,213.98,213.61,213.67,415553.0,212.8928,213.0023,212.6339,212.6937,415553.0
2024-06-18 14:25:00,213.67,213.77,213.58,213.72,267740.0,212.6937,212.7932,212.6041,212.7434,267740.0
2024-06-18 14:30:00,213.73,213.97,213.71,213.97,307996.0,212.7534,212.9923,212.7335,212.9923,307996.0
2024-06-18 14:35:00,213.97,214.04,213.87,213.95,357683.0,212.9923,213.062,212.8928,212.9724,357683.0
2024-06-18 14:40:00,213.96,214.01,213.52,213.52,455234.0,212.9823,213.0321,212.5444,212.5444,455234.0
2024-06-18 14:45:00,213.53,213.61,213.4,213.53,346573.0,212.5543,212.6339,212.4249,212.5543,346573.0
2024-06-18 14:50:00,213.53,213.88,213.5,213.84,393340.0,212.5543,212.9027,212.5245,212.8629,393340.0
2024-06-18 14:55:00,213.84,213.98,213.83,213.87,395322.0,212.8629,213.0023,212.8529,212.8928,395322.0
2024-06-18 15:00:00,213.87,214.26,213.81,214.08,909593.0,212.8928,213.281,212.833,213.1018,909593.0
2024-06-18 15:05:00,214.09,214.27,214.03,214.13,381850.0,213.1118,213.2909,213.052,213.1516,381850.0
2024-06-18 15:10:00,214.13,214.51,214.06,214.44,624812.0,213.1516,213.5298,213.0819,213.4602,624812.0
2024-06-18 15:15:00,214.44,214.69,214.39,214.63,595340.0,213.4602,213.709,213.4104,213.6493,595340.0
2024-06-18 15:20:00,214.63,214.76,214.58,214.72,458919.0,213.6493,213.7787,213.5995,213.7389,458919.0
2024-06-18 15:25:00,214.71,214.91,214.58,214.65,655359.0,213.7289,213.928,213.5995,213.6692,655359.0
2024-06-18 15:30:00,214.65,214.92,214.64,214.92,449410.0,213.6692,213.938,213.6592,213.938,449410.0
2024-06-18 15:35:00,214.92,215.09,214.81,214.95,667141.0,213.938,214.1072,213.8285,213.9678,667141.0
2024-06-18 15:40:00,214.95,215.1,214.87,214.96,766210.0,213.9678,214.1171,213.8882,213.9778,766210.0
2024-06-18 15:45:00,214.96,215.04,214.24,214.26,743010.0,213.9778,214.0574,213.2611,213.281,743010.0
2024-06-18 15:50:00,214.26,214.68,214.05,214.48,1397584.0,213.281,213.6991,213.0719,213.5,1397584.0
2024-06-18 15:55:00,214.48,214.48,213.91,214.38,2470640.0,213.5,213.5,212.9326,213.4004,2470640.0
2024-06-20 09:30:00,213.96,214.24,212.27,212.64,3069057.0,212.9823,213.2611,211.3001,211.6684,3069057.0
2024-06-20 09:35:00,212.61,214.0,212.61,213.58,1817488.0,211.6385,213.0222,211.6385,212.6041,1817488.0
2024-06-20 09:40:00,213.57,213.78,213.53,213.69,925914.0,212.5941,212.8032,212.5543,212.7136,925914.0
2024-06-20 09:45:00,213.66,213.69,213.09,213.28,1041291.0,212.6837,212.7136,212.1163,212.3055,1041291.0
2024-06-20 09:50:00,213.27,213.32,212.78,212.94,861426.0,212.2955,212.3453,211.8077,211.967,861426.0
2024-06-20 09:55:00,212.93,212.96,212.62,212.82,837103.0,211.9571,211.9869,211.6485,211.8476,837103.0
2024-06-20 10:00:00,212.82,212.85,212.51,212.72,918401.0,211.8476,211.8774,211.539,211.748,918401.0
2024-06-20 10:05:00,212.73,213.15,212.69,213.0,851775.0,211.758,212.1761,211.7182,212.0267,851775.0
2024-06-20 10:10:00,213.0,213.1,212.32,212.33,894664.0,212.0267,212.1263,211.3498,211.3598,894664.0
2024-06-20 10:15:00,212.33,212.33,211.48,211.97,1259699.0,211.3598,211.3598,210.5137,211.0014,1259699.0
2024-06-20 10:20:00,211.97,212.06,211.6,211.6,707336.0,211.0014,211.091,210.6331,210.6331,707336.0
2024-06-20 10:25:00,211.6,211.97,211.57,211.64,659255.0,210.6331,211.0014,210.6033,210.673,659255.0
2024-06-20 10:30:00,211.63,211.97,211.53,211.66,723775.0,210.663,211.0014,210.5635,210.6929,723775.0
2024-06-20 10:35:00,211.65,211.65,211.28,211.41,779539.0,210.6829,210.6829,210.3146,210.444,779539.0
2024-06-20 10:40:00,211.43,211.49,210.83,210.86,990776.0,210.4639,210.5236,209.8667,209.8965,990776.0
2024-06-20 10:45:00,210.86,210.93,210.12,210.15,1192459.0,209.8965,209.9662,209.1599,209.1898,1192459.0
2024-06-20 10:50:00,210.15,210.82,210.1,210.79,1201267.0,209.1898,209.8567,209.14,209.8268,1201267.0
2024-06-20 10:55:00,210.8,211.28,210.79,211.21,861911.0,209.8368,210.3146,209.8268,210.2449,861911.0
2024-06-20 11:00:00,211.22,211.33,210.32,210.34,794452.0,210.2549,210.3644,209.359,209.3789,794452.0
2024-06-20 11:05:00,210.34,210.95,210.33,210.87,535761.0,209.3789,209.9861,209.3689,209.9065,535761.0
2024-06-20 11:10:00,210.87,210.93,210.26,210.28,566929.0,209.9065,209.9662,209.2993,209.3192,566929.0
2024-06-20 11:15:00,210.28,210.34,209.61,209.8,869652.0,209.3192,209.3789,208.6522,208.8414,869652.0
2024-06-20 11:20:00,209.8,209.96,209.63,209.78,987349.0,208.8414,209.0006,208.6721,208.8214,987349.0
2024-06-20 11:25:00,209.79,209.79,209.53,209.53,696120.0,208.8314,208.8314,208.5726,208.5726,696120.0
2024-06-20 11:30:00,209.54,209.94,209.42,209.82,918141.0,208.5825,208.9807,208.4631,208.8613,918141.0
2024-06-20 11:35:00,209.81,210.22,209.73,210.21,767009.0,208.8513,209.2594,208.7717,209.2495,767009.0
2024-06-20 11:40:00,210.22,210.66,210.21,210.39,815487.0,209.2594,209.6974,209.2495,209.4287,815487.0
2024-06-20 11:45:00,210.4,210.47,210.06,210.17,606743.0,209.4386,209.5083,209.1002,209.2097,606743.0
2024-06-20 11:50:00,210.16,211.05,210.02,211.0,900523.0,209.1997,210.0856,209.0604,210.0359,900523.0
2024-06-20 11:55:00,211.0,211.18,210.65,210.87,548397.0,210.0359,210.2151,209.6875,209.9065,548397.0
2024-06-20 12:00:00,210.88,211.04,210.63,210.65,425317.0,209.9164,210.0757,209.6676,209.6875,425317.0
2024-06-20 12:05:00,210.66,211.01,210.65,210.89,492312.0,209.6974,210.0458,209.6875,209.9264,492312.0
2024-06-20 12:10:00,210.88,211.01,210.69,210.7,355786.0,209.9164,210.0458,209.7273,209.7372,355786.0
2024-06-20 12:15:00,210.71,210.77,210.21,210.24,418334.0,209.7472,209.8069,209.2495,209.2793,418334.0
2024-06-20 12:20:00,210.25,210.27,209.64,209.69,685131.0,209.2893,209.3092,208.6821,208.7319,685131.0
2024-06-20 12:25:00,209.68,209.93,209.52,209.53,578504.0,208.7219,208.9708,208.5626,208.5726,578504.0
2024-06-20 12:30:00,209.53,209.59,209.32,209.43,646703.0,208.5726,208.6323,208.3636,208.473,646703.0
2024-06-20 12:35:00,209.44,210.04,209.43,210.01,598248.0,208.483,209.0803,208.473,209.0504,598248.0
2024-06-20 12:40:00,210.01,210.04,209.64,209.72,415600.0,209.0504,209.0803,208.6821,208.7617,415600.0
2024-06-20 12:45:00,209.72,210.11,209.66,210.04,434585.0,208.7617,209.1499,208.702,209.0803,434585.0
2024-06-20 12:50:00,210.03,210.22,210.01,210.16,342178.0,209.0703,209.2594,209.0504,209.1997,342178.0
2024-06-20 12:55:00,210.15,210.17,209.76,209.9,441572.0,209.1898,209.2097,208.8015,208.9409,441572.0
2024-06-20 13:00:00,209.9,209.9,209.25,209.43,423611.0,208.9409,208.9409,208.2939,208.473,423611.0
2024-06-20 13:05:00,209.43,209.61,209.26,209.33,384364.0,208.473,208.6522,208.3038,208.3735,384364.0
2024-06-20 13:10:00,209.33,210.24,209.32,210.2,474023.0,208.3735,209.2793,208.3636,209.2395,474023.0
2024-06-20 13:15:00,210.19,210.29,209.79,209.8,363913.0,209.2296,209.3291,208.8314,208.8414,363913.0
2024-06-20 13:20:00,209.79,209.83,209.46,209.48,315572.0,208.8314,208.8712,208.5029,208.5228,315572.0
2024-06-20 13:25:00,209.48,209.48,209.13,209.38,531381.0,208.5228,208.5228,208.1744,208.4233,531381.0
2024-06-20 13:30:00,209.37,209.88,209.35,209.57,503030.0,208.4133,208.921,208.3934,208.6124,503030.0
2024-06-20 13:35:00,209.57,209.8,209.21,209.71,538486.0,208.6124,208.8414,208.2541,208.7518,538486.0
2024-06-20 13:40:00,209.71,210.29,209.66,210.28,434130.0,208.7518,209.3291,208.702,209.3192,434130.0
2024-06-20 13:45:00,210.27,210.35,209.67,209.69,417756.0,209.3092,209.3888,208.712,208.7319,417756.0
2024-06-20 13:50:00,209.69,209.85,209.66,209.84,281471.0,208.7319,208.8911,208.702,208.8812,281471.0
2024-06-20 13:55:00,209.84,210.08,209.76,209.8,369500.0,208.8812,209.1201,208.8015,208.8414,369500.0
2024-06-20 14:00:00,209.79,210.04,209.74,209.87,329090.0,208.8314,209.0803,208.7816,208.911,329090.0
2024-06-20 14:05:00,209.87,210.49,209.84,210.31,516921.0,208.911,209.5282,208.8812,209.349,516921.0
2024-06-20 14:10:00,210.3,210.61,210.0,210.18,480550.0,209.3391,209.6477,209.0404,209.2196,480550.0
2024-06-20 14:15:00,210.17,210.55,210.16,210.52,380022.0,209.2097,209.5879,209.1997,209.5581,380022.0
2024-06-20 14:20:00,210.52,210.54,210.2,210.27,369229.0,209.5581,209.578,209.2395,209.3092,369229.0
2024-06-20 14:25:00,210.27,210.28,209.97,210.04,349670.0,209.3092,209.3192,209.0106,209.0803,349670.0
2024-06-20 14:30:00,210.04,210.1,209.91,209.92,362892.0,209.0803,209.14,208.9509,208.9608,362892.0
2024-06-20 14:35:00,209.91,209.94,209.43,209.51,541498.0,208.9509,208.9807,208.473,208.5527,541498.0
2024-06-20 14:40:00,209.53,209.85,209.44,209.85,485614.0,208.5726,208.8911,208.483,208.8911,485614.0
2024-06-20 14:45:00,209.84,210.05,209.8,209.8,428988.0,208.8812,209.0902,208.8414,208.8414,428988.0
2024-06-20 14:50:00,209.8,209.95,209.57,209.76,597353.0,208.8414,208.9907,208.6124,208.8015,597353.0
2024-06-20 14:55:00,209.77,210.17,209.76,210.02,552253.0,208.8115,209.2097,208.8015,209.0604,552253.0
2024-06-20 15:00:00,210.02,210.05,209.3,209.42,729157.0,209.0604,209.0902,208.3436,208.4631,729157.0
2024-06-20 15:05:00,209.42,209.75,209.39,209.7,694478.0,208.4631,208.7916,208.4332,208.7418,694478.0
2024-06-20 15:10:00,209.71,210.0,209.65,209.84,484278.0,208.7518,209.0404,208.692,208.8812,484278.0
2024-06-20 15:15:00,209.84,209.9,209.65,209.77,561843.0,208.8812,208.9409,208.692,208.8115,561843.0
2024-06-20 15:20:00,209.76,209.79,209.16,209.25,654015.0,208.8015,208.8314,208.2043,208.2939,654015.0
2024-06-20 15:25:00,209.26,209.7,209.25,209.68,462146.0,208.3038,208.7418,208.2939,208.7219,462146.0
2024-06-20 15:30:00,209.67,209.75,209.35,209.67,667799.0,208.712,208.7916,208.3934,208.712,667799.0
2024-06-20 15:35:00,209.67,209.75,209.33,209.36,645178.0,208.712,208.7916,208.3735,208.4034,645178.0
2024-06-20 15:40:00,209.35,209.47,209.29,209.39,645669.0,208.3934,208.5129,208.3337,208.4332,645669.0
2024-06-20 15:45:00,209.39,209.53,209.19,209.34,799875.0,208.4332,208.5726,208.2341,208.3835,799875.0
2024-06-20 15:50:00,209.33,209.45,208.85,209.39,1957049.0,208.3735,208.493,207.8957,208.4332,1957049.0
2024-06-20 15:55:00,209.39,209.73,209.27,209.68,2623915.0,208.4332,208.7717,208.3138,208.7219,2623915.0
2024-06-21 09:30:00,210.45,211.89,210.11,211.11,14414965.0,209.4884,210.9218,209.1499,210.1454,14414965.0
2024-06-21 09:35:00,211.11,211.11,209.85,210.87,1266852.0,210.1454,210.1454,208.8911,209.9065,1266852.0
2024-06-21 09:40:00,210.84,211.04,210.11,210.3,737931.0,209.8766,210.0757,209.1499,209.3391,737931.0
2024-06-21 09:45:00,210.25,210.67,210.07,210.57,931155.0,209.2893,209.7074,209.1101,209.6078,931155.0
2024-06-21 09:50:00,210.61,211.09,210.21,210.57,855377.0,209.6477,210.1255,209.2495,209.6078,855377.0
2024-06-21 09:55:00,210.57,210.71,210.05,210.43,687007.0,209.6078,209.7472,209.0902,209.4685,687007.0
2024-06-21 10:00:00,210.44,210.65,209.94,210.0,952225.0,209.4784,209.6875,208.9807,209.0404,952225.0
2024-06-21 10:05:00,209.99,210.47,209.58,210.35,930661.0,209.0305,209.5083,208.6224,209.3888,930661.0
2024-06-21 10:10:00,210.36,211.15,210.29,211.02,837111.0,209.3988,210.1852,209.3291,210.0558,837111.0
2024-06-21 10:15:00,211.04,211.48,210.81,210.9,824040.0,210.0757,210.5137,209.8467,209.9363,824040.0
2024-06-21 10:20:00,210.9,211.11,210.48,210.56,451211.0,209.9363,210.1454,209.5183,209.5979,451211.0
2024-06-21 10:25:00,210.58,210.84,210.5,210.82,349580.0,209.6178,209.8766,209.5382,209.8567,349580.0
2024-06-21 10:30:00,210.83,210.88,210.42,210.77,301098.0,209.8667,209.9164,209.4585,209.8069,301098.0
2024-06-21 10:35:00,210.76,211.27,210.68,211.12,435741.0,209.797,210.3046,209.7173,210.1553,435741.0
2024-06-21 10:40:00,211.12,211.14,210.55,210.68,356309.0,210.1553,210.1752,209.5879,209.7173,356309.0
2024-06-21 10:45:00,210.69,211.2,210.67,211.13,475734.0,209.7273,210.235,209.7074,210.1653,475734.0
2024-06-21 10:50:00,211.14,211.44,210.89,211.37,750096.0,210.1752,210.4739,209.9264,210.4042,750096.0
2024-06-21 10:55:00,211.36,211.43,210.92,211.06,408676.0,210.3942,210.4639,209.9562,210.0956,408676.0
2024-06-21 11:00:00,211.06,211.3,210.92,211.0,300499.0,210.0956,210.3345,209.9562,210.0359,300499.0
2024-06-21 11:05:00,211.0,211.15,210.67,210.95,522332.0,210.0359,210.1852,209.7074,209.9861,522332.0
2024-06-21 11:10:00,210.95,211.06,210.82,210.93,371389.0,209.9861,210.0956,209.8567,209.9662,371389.0
2024-06-21 11:15:00,210.93,210.93,210.63,210.85,365437.0,209.9662,209.9662,209.6676,209.8866,365437.0
2024-06-21 11:20:00,210.84,211.04,210.71,210.78,477695.0,209.8766,210.0757,209.7472,209.8169,477695.0
2024-06-21 11:25:00,210.8,210.99,210.71,210.82,398338.0,209.8368,210.0259,209.7472,209.8567,398338.0
2024-06-21 11:30:00,210.82,210.88,210.72,210.82,306686.0,209.8567,209.9164,209.7572,209.8567,306686.0
2024-06-21 11:35:00,210.83,211.14,210.83,211.01,394449.0,209.8667,210.1752,209.8667,210.0458,394449.0
2024-06-21 11:40:00,211.02,211.36,210.97,211.31,356329.0,210.0558,210.3942,210.006,210.3445,356329.0
2024-06-21 11:45:00,211.31,211.56,211.22,211.37,481407.0,210.3445,210.5933,210.2549,210.4042,481407.0
2024-06-21 11:50:00,211.41,211.63,211.35,211.37,351959.0,210.444,210.663,210.3843,210.4042,351959.0
2024-06-21 11:55:00,211.37,211.38,211.1,211.27,351563.0,210.4042,210.4141,210.1354,210.3046,351563.0
2024-06-21 12:00:00,211.28,211.36,210.97,211.36,345265.0,210.3146,210.3942,210.006,210.3942,345265.0
2024-06-21 12:05:00,211.35,211.5,211.24,211.28,431428.0,210.3843,210.5336,210.2748,210.3146,431428.0
2024-06-21 12:10:00,211.29,211.43,211.19,211.19,190098.0,210.3245,210.4639,210.225,210.225,190098.0
2024-06-21 12:15:00,211.18,211.36,211.13,211.28,220935.0,210.2151,210.3942,210.1653,210.3146,220935.0
2024-06-21 12:20:00,211.27,211.35,211.06,211.08,193443.0,210.3046,210.3843,210.0956,210.1155,193443.0
2024-06-21 12:25:00,211.08,211.19,210.93,211.1,229657.0,210.1155,210.225,209.9662,210.1354,229657.0
2024-06-21 12:30:00,211.09,211.11,209.85,210.55,2484208.0,210.1255,210.1454,208.8911,209.5879,2484208.0
2024-06-21 12:35:00,210.54,210.69,210.08,210.16,584304.0,209.578,209.7273,209.1201,209.1997,584304.0
2024-06-21 12:40:00,210.16,210.42,210.13,210.39,481864.0,209.1997,209.4585,209.1698,209.4287,481864.0
2024-06-21 12:45:00,210.4,210.54,210.1,210.13,569573.0,209.4386,209.578,209.14,209.1698,569573.0
2024-06-21 12:50:00,210.12,210.38,209.86,210.13,697211.0,209.1599,209.4187,208.9011,209.1698,697211.0
2024-06-21 12:55:00,210.12,210.23,210.05,210.22,300245.0,209.1599,209.2694,209.0902,209.2594,300245.0
2024-06-21 13:00:00,210.23,210.39,210.0,210.39,400389.0,209.2694,209.4287,209.0404,209.4287,400389.0
2024-06-21 13:05:00,210.38,210.43,210.15,210.27,313003.0,209.4187,209.4685,209.1898,209.3092,313003.0
2024-06-21 13:10:00,210.27,210.47,210.24,210.39,257481.0,209.3092,209.5083,209.2793,209.4287,257481.0
2024-06-21 13:15:00,210.38,210.45,210.06,210.06,277532.0,209.4187,209.4884,209.1002,209.1002,277532.0
2024-06-21 13:20:00,210.06,210.17,209.91,209.95,434389.0,209.1002,209.2097,208.9509,208.9907,434389.0
2024-06-21 13:25:00,209.95,210.12,209.91,210.06,283987.0,208.9907,209.1599,208.9509,209.1002,283987.0
2024-06-21 13:30:00,210.06,210.19,209.98,210.11,385470.0,209.1002,209.2296,209.0205,209.1499,385470.0
2024-06-21 13:35:00,210.11,210.23,209.95,210.16,329620.0,209.1499,209.2694,208.9907,209.1997,329620.0
2024-06-21 13:40:00,210.16,210.27,209.98,210.26,329771.0,209.1997,209.3092,209.0205,209.2993,329771.0
2024-06-21 13:45:00,210.25,210.41,210.24,210.32,261946.0,209.2893,209.4486,209.2793,209.359,261946.0
2024-06-21 13:50:00,210.31,210.63,210.29,210.51,423522.0,209.349,209.6676,209.3291,209.5481,423522.0
2024-06-21 13:55:00,210.51,210.51,210.15,210.3,290776.0,209.5481,209.5481,209.1898,209.3391,290776.0
2024-06-21 14:00:00,210.3,210.4,210.15,210.22,257255.0,209.3391,209.4386,209.1898,209.2594,257255.0
2024-06-21 14:05:00,210.22,210.37,210.09,210.33,271202.0,209.2594,209.4088,209.13,209.3689,271202.0
2024-06-21 14:10:00,210.34,210.51,210.26,210.43,279934.0,209.3789,209.5481,209.2993,209.4685,279934.0
2024-06-21 14:15:00,210.43,210.6,210.41,210.48,249073.0,209.4685,209.6377,209.4486,209.5183,249073.0
2024-06-21 14:20:00,210.49,210.74,210.49,210.72,379393.0,209.5282,209.7771,209.5282,209.7572,379393.0
2024-06-21 14:25:00,210.73,210.98,210.72,210.84,430416.0,209.7671,210.016,209.7572,209.8766,430416.0
2024-06-21 14:30:00,210.84,210.85,210.25,210.26,597903.0,209.8766,209.8866,209.2893,209.2993,597903.0
2024-06-21 14:35:00,210.26,210.28,210.01,210.04,597195.0,209.2993,209.3192,209.0504,209.0803,597195.0
2024-06-21 14:40:00,210.04,210.16,209.97,210.13,679454.0,209.0803,209.1997,209.0106,209.1698,679454.0
2024-06-21 14:45:00,210.13,210.32,210.11,210.27,530218.0,209.1698,209.359,209.1499,209.3092,530218.0
2024-06-21 14:50:00,210.26,210.31,210.05,210.06,504227.0,209.2993,209.349,209.0902,209.1002,504227.0
2024-06-21 14:55:00,210.06,210.3,209.99,210.16,591311.0,209.1002,209.3391,209.0305,209.1997,591311.0
2024-06-21 15:00:00,210.17,210.92,210.13,210.91,611605.0,209.2097,209.9562,209.1698,209.9463,611605.0
2024-06-21 15:05:00,210.92,210.97,210.4,210.43,969963.0,209.9562,210.006,209.4386,209.4685,969963.0
2024-06-21 15:10:00,210.44,210.5,210.24,210.48,664536.0,209.4784,209.5382,209.2793,209.5183,664536.0
2024-06-21 15:15:00,210.48,210.58,210.39,210.54,621189.0,209.5183,209.6178,209.4287,209.578,621189.0
2024-06-21 15:20:00,210.55,210.77,210.47,210.59,724398.0,209.5879,209.8069,209.5083,209.6277,724398.0
2024-06-21 15:25:00,210.59,210.62,210.4,210.42,653305.0,209.6277,209.6576,209.4386,209.4585,653305.0
2024-06-21 15:30:00,210.42,210.47,210.29,210.44,771365.0,209.4585,209.5083,209.3291,209.4784,771365.0
2024-06-21 15:35:00,210.44,210.85,210.37,210.37,975326.0,209.4784,209.8866,209.4088,209.4088,975326.0
2024-06-21 15:40:00,210.36,210.6,209.98,210.53,1166658.0,209.3988,209.6377,209.0205,209.568,1166658.0
2024-06-21 15:45:00,210.53,210.72,210.39,210.52,1130834.0,209.568,209.7572,209.4287,209.5581,1130834.0
2024-06-21 15:50:00,210.52,210.75,208.7,208.9,3952876.0,209.5581,209.787,207.7464,207.9455,3952876.0
2024-06-21 15:55:00,208.93,208.93,207.11,207.12,8993182.0,207.9753,207.9753,206.1636,206.1736,8993182.0
2024-06-24 09:30:00,207.67,207.78,206.85,207.47,2239568.0,206.7211,206.8306,205.9048,206.522,2239568.0
2024-06-24 09:35:00,207.48,208.06,206.59,206.87,1612432.0,206.532,207.1093,205.646,205.9247,1612432.0
2024-06-24 09:40:00,206.87,207.68,206.67,207.51,974067.0,205.9247,206.731,205.7257,206.5618,974067.0
2024-06-24 09:45:00,207.53,208.0,207.2,207.46,761956.0,206.5817,207.0496,206.2532,206.512,761956.0
2024-06-24 09:50:00,207.47,208.67,207.46,208.57,1015264.0,206.522,207.7165,206.512,207.617,1015264.0
2024-06-24 09:55:00,208.58,208.77,208.34,208.7,936349.0,207.6269,207.8161,207.388,207.7464,936349.0
2024-06-24 10:00:00,208.7,209.17,208.5,208.62,855511.0,207.7464,208.2142,207.5473,207.6667,855511.0
2024-06-24 10:05:00,208.62,209.13,208.61,209.1,548615.0,207.6667,208.1744,207.6568,208.1446,548615.0
2024-06-24 10:10:00,209.08,209.38,208.72,208.89,704013.0,208.1246,208.4233,207.7663,207.9355,704013.0
2024-06-24 10:15:00,208.9,209.36,208.89,209.31,630754.0,207.9455,208.4034,207.9355,208.3536,630754.0
2024-06-24 10:20:00,209.31,209.56,209.19,209.36,718626.0,208.3536,208.6025,208.2341,208.4034,718626.0
2024-06-24 10:25:00,209.37,209.51,208.93,209.01,634008.0,208.4133,208.5527,207.9753,208.055,634008.0
2024-06-24 10:30:00,209.01,209.79,208.92,209.73,658225.0,208.055,208.8314,207.9654,208.7717,658225.0
2024-06-24 10:35:00,209.73,209.96,209.36,209.4,742061.0,208.7717,209.0006,208.4034,208.4432,742061.0
2024-06-24 10:40:00,209.41,209.75,209.14,209.74,596293.0,208.4531,208.7916,208.1844,208.7816,596293.0
2024-06-24 10:45:00,209.75,209.94,209.31,209.36,803921.0,208.7916,208.9807,208.3536,208.4034,803921.0
2024-06-24 10:50:00,209.37,210.72,209.36,210.61,1104046.0,208.4133,209.7572,208.4034,209.6477,1104046.0
2024-06-24 10:55:00,210.61,210.79,210.14,210.57,830263.0,209.6477,209.8268,209.1798,209.6078,830263.0
2024-06-24 11:00:00,210.56,211.68,210.56,211.6,1284446.0,209.5979,210.7128,209.5979,210.6331,1284446.0
2024-06-24 11:05:00,211.6,211.61,210.9,211.1,911524.0,210.6331,210.6431,209.9363,210.1354,911524.0
2024-06-24 11:10:00,211.1,211.95,211.01,211.85,867104.0,210.1354,210.9815,210.0458,210.882,867104.0
2024-06-24 11:15:00,211.84,212.21,211.61,212.2,1216163.0,210.872,211.2403,210.6431,211.2304,1216163.0
2024-06-24 11:20:00,212.19,212.61,211.85,211.9,1478015.0,211.2204,211.6385,210.882,210.9318,1478015.0
2024-06-24 11:25:00,211.92,212.7,211.9,212.37,1000787.0,210.9517,211.7281,210.9318,211.3996,1000787.0
2024-06-24 11:30:00,212.37,212.62,211.81,212.56,938219.0,211.3996,211.6485,210.8422,211.5887,938219.0
2024-06-24 11:35:00,212.57,212.57,212.04,212.08,623955.0,211.5987,211.5987,211.0711,211.1109,623955.0
2024-06-24 11:40:00,212.07,212.52,212.01,212.24,555151.0,211.101,211.5489,211.0413,211.2702,555151.0
2024-06-24 11:45:00,212.23,212.58,212.2,212.3,465784.0,211.2603,211.6087,211.2304,211.3299,465784.0
2024-06-24 11:50:00,212.31,212.44,211.58,211.85,647311.0,211.3399,211.4693,210.6132,210.882,647311.0
2024-06-24 11:55:00,211.86,212.21,211.81,211.85,533173.0,210.8919,211.2403,210.8422,210.882,533173.0
2024-06-24 12:00:00,211.83,211.85,211.54,211.56,407869.0,210.8621,210.882,210.5734,210.5933,407869.0
2024-06-24 12:05:00,211.56,211.57,210.82,210.89,778511.0,210.5933,210.6033,209.8567,209.9264,778511.0
2024-06-24 12:10:00,210.89,211.15,210.82,211.01,633994.0,209.9264,210.1852,209.8567,210.0458,633994.0
2024-06-24 12:15:00,211.02,211.33,210.93,211.08,427271.0,210.0558,210.3644,209.9662,210.1155,427271.0
2024-06-24 12:20:00,211.08,211.17,210.92,210.93,482373.0,210.1155,210.2051,209.9562,209.9662,482373.0
2024-06-24 12:25:00,210.93,210.97,210.63,210.91,563924.0,209.9662,210.006,209.6676,209.9463,563924.0
2024-06-24 12:30:00,210.91,211.0,210.64,210.76,371034.0,209.9463,210.0359,209.6775,209.797,371034.0
2024-06-24 12:35:00,210.77,210.85,210.33,210.37,415659.0,209.8069,209.8866,209.3689,209.4088,415659.0
2024-06-24 12:40:00,210.36,210.57,210.35,210.47,339318.0,209.3988,209.6078,209.3888,209.5083,339318.0
2024-06-24 12:45:00,210.46,210.5,210.07,210.2,456249.0,209.4983,209.5382,209.1101,209.2395,456249.0
2024-06-24 12:50:00,210.2,210.27,209.96,210.03,544674.0,209.2395,209.3092,209.0006,209.0703,544674.0
2024-06-24 12:55:00,210.03,210.09,209.54,209.77,664858.0,209.0703,209.13,208.5825,208.8115,664858.0
2024-06-24 13:00:00,209.77,210.05,209.74,210.02,453986.0,208.8115,209.0902,208.7816,209.0604,453986.0
2024-06-24 13:05:00,210.02,210.18,209.71,209.9,528097.0,209.0604,209.2196,208.7518,208.9409,528097.0
2024-06-24 13:10:00,209.91,209.95,209.39,209.58,478808.0,208.9509,208.9907,208.4332,208.6224,478808.0
2024-06-24 13:15:00,209.56,210.15,209.51,209.93,433324.0,208.6025,209.1898,208.5527,208.9708,433324.0
2024-06-24 13:20:00,209.91,210.15,209.79,209.81,311864.0,208.9509,209.1898,208.8314,208.8513,311864.0
2024-06-24 13:25:00,209.81,210.06,209.73,210.01,292861.0,208.8513,209.1002,208.7717,209.0504,292861.0
2024-06-24 13:30:00,210.0,210.0,209.23,209.39,420813.0,209.0404,209.0404,208.274,208.4332,420813.0
2024-06-24 13:35:00,209.43,210.09,209.43,210.07,424733.0,208.473,209.13,208.473,209.1101,424733.0
2024-06-24 13:40:00,210.06,210.06,209.48,209.55,271602.0,209.1002,209.1002,208.5228,208.5925,271602.0
2024-06-24 13:45:00,209.56,209.69,209.45,209.62,351537.0,208.6025,208.7319,208.493,208.6622,351537.0
2024-06-24 13:50:00,209.63,209.65,209.4,209.49,276741.0,208.6721,208.692,208.4432,208.5328,276741.0
2024-06-24 13:55:00,209.5,209.81,209.18,209.26,373013.0,208.5427,208.8513,208.2242,208.3038,373013.0
2024-06-24 14:00:00,209.25,209.29,209.01,209.03,412219.0,208.2939,208.3337,208.055,208.0749,412219.0
2024-06-24 14:05:00,209.04,209.1,208.88,209.04,369539.0,208.0848,208.1446,207.9256,208.0848,369539.0
2024-06-24 14:10:00,209.04,209.24,209.01,209.21,300568.0,208.0848,208.2839,208.055,208.2541,300568.0
2024-06-24 14:15:00,209.21,209.24,208.9,209.12,337133.0,208.2541,208.2839,207.9455,208.1645,337133.0
2024-06-24 14:20:00,209.11,209.4,209.07,209.32,417689.0,208.1545,208.4432,208.1147,208.3636,417689.0
2024-06-24 14:25:00,209.33,209.38,209.02,209.38,326923.0,208.3735,208.4233,208.0649,208.4233,326923.0
2024-06-24 14:30:00,209.38,209.38,208.9,208.99,336835.0,208.4233,208.4233,207.9455,208.0351,336835.0
2024-06-24 14:35:00,209.0,209.45,208.97,209.44,305013.0,208.045,208.493,208.0152,208.483,305013.0
2024-06-24 14:40:00,209.44,209.51,208.52,208.78,743236.0,208.483,208.5527,207.5672,207.826,743236.0
2024-06-24 14:45:00,208.78,209.46,208.76,209.46,521248.0,207.826,208.5029,207.8061,208.5029,521248.0
2024-06-24 14:50:00,209.47,209.51,208.68,208.76,417489.0,208.5129,208.5527,207.7265,207.8061,417489.0
2024-06-24 14:55:00,208.77,208.98,208.71,208.85,301667.0,207.8161,208.0251,207.7563,207.8957,301667.0
2024-06-24 15:00:00,208.84,209.1,208.76,208.96,370735.0,207.8857,208.1446,207.8061,208.0052,370735.0
2024-06-24 15:05:00,208.96,209.1,208.78,208.84,347123.0,208.0052,208.1446,207.826,207.8857,347123.0
2024-06-24 15:10:00,208.84,209.07,208.8,208.95,227163.0,207.8857,208.1147,207.8459,207.9952,227163.0
2024-06-24 15:15:00,208.96,209.06,208.81,208.93,262771.0,208.0052,208.1047,207.8559,207.9753,262771.0
2024-06-24 15:20:00,208.93,209.0,208.66,208.7,340902.0,207.9753,208.045,207.7066,207.7464,340902.0
2024-06-24 15:25:00,208.71,208.98,208.61,208.86,359053.0,207.7563,208.0251,207.6568,207.9057,359053.0
2024-06-24 15:30:00,208.85,208.86,208.05,208.28,795122.0,207.8957,207.9057,207.0994,207.3283,795122.0
2024-06-24 15:35:00,208.29,208.45,207.84,208.13,702956.0,207.3383,207.4975,206.8903,207.179,702956.0
2024-06-24 15:40:00,208.14,208.4,208.14,208.32,495467.0,207.1889,207.4478,207.1889,207.3681,495467.0
2024-06-24 15:45:00,208.32,208.5,208.16,208.29,707405.0,207.3681,207.5473,207.2089,207.3383,707405.0
2024-06-24 15:50:00,208.32,208.91,208.32,208.73,1121513.0,207.3681,207.9554,207.3681,207.7762,1121513.0
2024-06-24 15:55:00,208.74,208.75,207.86,208.15,3201089.0,207.7862,207.7962,206.9102,207.1989,3201089.0
2024-06-25 09:30:00,209.14,210.77,208.61,210.52,2851780.0,208.1844,209.8069,207.6568,209.5581,2851780.0
2024-06-25 09:35:00,210.53,211.26,210.27,210.77,1394137.0,209.568,210.2947,209.3092,209.8069,1394137.0
2024-06-25 09:40:00,210.78,211.38,210.02,210.31,1404216.0,209.8169,210.4141,209.0604,209.349,1404216.0
2024-06-25 09:45:00,210.3,210.48,209.75,209.77,865535.0,209.3391,209.5183,208.7916,208.8115,865535.0
2024-06-25 09:50:00,209.77,210.06,209.63,209.99,685508.0,208.8115,209.1002,208.6721,209.0305,685508.0
2024-06-25 09:55:00,210.0,210.18,209.81,210.11,648994.0,209.0404,209.2196,208.8513,209.1499,648994.0
2024-06-25 10:00:00,210.11,210.54,209.91,210.51,603441.0,209.1499,209.578,208.9509,209.5481,603441.0
2024-06-25 10:05:00,210.5,210.72,210.0,210.24,572633.0,209.5382,209.7572,209.0404,209.2793,572633.0
2024-06-25 10:10:00,210.23,210.38,209.61,209.79,637751.0,209.2694,209.4187,208.6522,208.8314,637751.0
2024-06-25 10:15:00,209.79,209.85,209.32,209.54,498118.0,208.8314,208.8911,208.3636,208.5825,498118.0
2024-06-25 10:20:00,209.53,210.23,209.51,210.07,570325.0,208.5726,209.2694,208.5527,209.1101,570325.0
2024-06-25 10:25:00,210.06,210.19,209.75,209.8,369283.0,209.1002,209.2296,208.7916,208.8414,369283.0
2024-06-25 10:30:00,209.8,210.1,209.77,209.86,422850.0,208.8414,209.14,208.8115,208.9011,422850.0
2024-06-25 10:35:00,209.83,210.07,209.78,210.0,379086.0,208.8712,209.1101,208.8214,209.0404,379086.0
2024-06-25 10:40:00,210.0,210.16,209.53,209.6,436239.0,209.0404,209.1997,208.5726,208.6423,436239.0
2024-06-25 10:45:00,209.61,209.97,209.51,209.89,422830.0,208.6522,209.0106,208.5527,208.9309,422830.0
2024-06-25 10:50:00,209.89,209.92,209.57,209.61,197711.0,208.9309,208.9608,208.6124,208.6522,197711.0
2024-06-25 10:55:00,209.61,209.61,209.2,209.3,378664.0,208.6522,208.6522,208.2441,208.3436,378664.0
2024-06-25 11:00:00,209.29,209.62,209.29,209.36,296367.0,208.3337,208.6622,208.3337,208.4034,296367.0
2024-06-25 11:05:00,209.36,209.66,209.29,209.44,304265.0,208.4034,208.702,208.3337,208.483,304265.0
2024-06-25 11:10:00,209.44,209.92,209.41,209.92,345369.0,208.483,208.9608,208.4531,208.9608,345369.0
2024-06-25 11:15:00,209.93,210.25,209.91,210.21,475653.0,208.9708,209.2893,208.9509,209.2495,475653.0
2024-06-25 11:20:00,210.21,210.26,209.81,209.86,370541.0,209.2495,209.2993,208.8513,208.9011,370541.0
2024-06-25 11:25:00,209.86,209.93,209.57,209.71,244437.0,208.9011,208.9708,208.6124,208.7518,244437.0
2024-06-25 11:30:00,209.72,210.06,209.71,210.0,285569.0,208.7617,209.1002,208.7518,209.0404,285569.0
2024-06-25 11:35:00,209.99,210.03,209.84,209.88,202891.0,209.0305,209.0703,208.8812,208.921,202891.0
2024-06-25 11:40:00,209.88,210.18,209.84,210.06,183303.0,208.921,209.2196,208.8812,209.1002,183303.0
2024-06-25 11:45:00,210.06,210.18,209.98,210.15,216250.0,209.1002,209.2196,209.0205,209.1898,216250.0
2024-06-25 11:50:00,210.15,210.48,210.14,210.47,396459.0,209.1898,209.5183,209.1798,209.5083,396459.0
2024-06-25 11:55:00,210.48,210.48,210.27,210.33,226290.0,209.5183,209.5183,209.3092,209.3689,226290.0
2024-06-25 12:00:00,210.32,210.49,209.97,210.05,267436.0,209.359,209.5282,209.0106,209.0902,267436.0
2024-06-25 12:05:00,210.06,210.27,210.02,210.24,193142.0,209.1002,209.3092,209.0604,209.2793,193142.0
2024-06-25 12:10:00,210.23,210.41,210.1,210.15,237010.0,209.2694,209.4486,209.14,209.1898,237010.0
2024-06-25 12:15:00,210.14,210.17,209.89,209.99,195523.0,209.1798,209.2097,208.9309,209.0305,195523.0
2024-06-25 12:20:00,209.99,210.13,209.83,210.11,172775.0,209.0305,209.1698,208.8712,209.1499,172775.0
2024-06-25 12:25:00,210.11,210.23,210.03,210.03,155846.0,209.1499,209.2694,209.0703,209.0703,155846.0
2024-06-25 12:30:00,210.03,210.05,209.78,209.94,216231.0,209.0703,209.0902,208.8214,208.9807,216231.0
2024-06-25 12:35:00,209.93,210.06,209.89,209.92,140226.0,208.9708,209.1002,208.9309,208.9608,140226.0
2024-06-25 12:40:00,209.92,210.16,209.89,210.0,284464.0,208.9608,209.1997,208.9309,209.0404,284464.0
2024-06-25 12:45:00,210.0,210.08,209.76,209.97,207125.0,209.0404,209.1201,208.8015,209.0106,207125.0
2024-06-25 12:50:00,209.98,210.08,209.72,209.75,173726.0,209.0205,209.1201,208.7617,208.7916,173726.0
2024-06-25 12:55:00,209.76,209.76,209.53,209.72,203250.0,208.8015,208.8015,208.5726,208.7617,203250.0
2024-06-25 13:00:00,209.72,209.89,209.6,209.61,259084.0,208.7617,208.9309,208.6423,208.6522,259084.0
2024-06-25 13:05:00,209.6,209.62,209.38,209.48,272486.0,208.6423,208.6622,208.4233,208.5228,272486.0
2024-06-25 13:10:00,209.48,209.84,209.47,209.83,215684.0,208.5228,208.8812,208.5129,208.8712,215684.0
2024-06-25 13:15:00,209.82,209.86,209.71,209.84,172061.0,208.8613,208.9011,208.7518,208.8812,172061.0
2024-06-25 13:20:00,209.84,209.93,209.83,209.93,211785.0,208.8812,208.9708,208.8712,208.9708,211785.0
2024-06-25 13:25:00,209.94,210.19,209.94,210.12,381688.0,208.9807,209.2296,208.9807,209.1599,381688.0
2024-06-25 13:30:00,210.12,210.16,209.94,210.1,242432.0,209.1599,209.1997,208.9807,209.14,242432.0
2024-06-25 13:35:00,210.11,210.15,210.03,210.1,185118.0,209.1499,209.1898,209.0703,209.14,185118.0
2024-06-25 13:40:00,210.09,210.27,210.09,210.21,268560.0,209.13,209.3092,209.13,209.2495,268560.0
2024-06-25 13:45:00,210.22,210.36,210.04,210.32,331032.0,209.2594,209.3988,209.0803,209.359,331032.0
2024-06-25 13:50:00,210.31,210.39,210.08,210.15,236243.0,209.349,209.4287,209.1201,209.1898,236243.0
2024-06-25 13:55:00,210.16,210.32,210.15,210.28,158144.0,209.1997,209.359,209.1898,209.3192,158144.0
2024-06-25 14:00:00,210.28,210.29,210.09,210.12,179658.0,209.3192,209.3291,209.13,209.1599,179658.0
2024-06-25 14:05:00,210.12,210.23,210.04,210.22,242448.0,209.1599,209.2694,209.0803,209.2594,242448.0
2024-06-25 14:10:00,210.23,210.43,210.08,210.14,227439.0,209.2694,209.4685,209.1201,209.1798,227439.0
2024-06-25 14:15:00,210.14,210.33,210.13,210.29,180070.0,209.1798,209.3689,209.1698,209.3291,180070.0
2024-06-25 14:20:00,210.29,210.44,210.24,210.4,228654.0,209.3291,209.4784,209.2793,209.4386,228654.0
2024-06-25 14:25:00,210.38,210.68,210.38,210.66,266024.0,209.4187,209.7173,209.4187,209.6974,266024.0
2024-06-25 14:30:00,210.66,210.67,210.34,210.36,292609.0,209.6974,209.7074,209.3789,209.3988,292609.0
2024-06-25 14:35:00,210.36,210.49,210.23,210.42,198573.0,209.3988,209.5282,209.2694,209.4585,198573.0
2024-06-25 14:40:00,210.42,210.5,210.37,210.47,126599.0,209.4585,209.5382,209.4088,209.5083,126599.0
2024-06-25 14:45:00,210.46,210.5,209.89,210.02,331053.0,209.4983,209.5382,208.9309,209.0604,331053.0
2024-06-25 14:50:00,210.03,210.29,210.02,210.25,289188.0,209.0703,209.3291,209.0604,209.2893,289188.0
2024-06-25 14:55:00,210.25,210.56,210.19,210.46,323320.0,209.2893,209.5979,209.2296,209.4983,323320.0
2024-06-25 15:00:00,210.45,210.45,210.25,210.27,169393.0,209.4884,209.4884,209.2893,209.3092,169393.0
2024-06-25 15:05:00,210.27,210.31,210.16,210.21,231957.0,209.3092,209.349,209.1997,209.2495,231957.0
2024-06-25 15:10:00,210.2,210.3,210.16,210.19,158781.0,209.2395,209.3391,209.1997,209.2296,158781.0
2024-06-25 15:15:00,210.19,210.3,210.06,210.15,206193.0,209.2296,209.3391,209.1002,209.1898,206193.0
2024-06-25 15:20:00,210.15,210.35,210.15,210.33,341317.0,209.1898,209.3888,209.1898,209.3689,341317.0
2024-06-25 15:25:00,210.33,210.33,209.96,210.14,264355.0,209.3689,209.3689,209.0006,209.1798,264355.0
2024-06-25 15:30:00,210.14,210.14,209.83,209.91,269487.0,209.1798,209.1798,208.8712,208.9509,269487.0
2024-06-25 15:35:00,209.91,209.99,209.78,209.82,256248.0,208.9509,209.0305,208.8214,208.8613,256248.0
2024-06-25 15:40:00,209.81,210.01,209.75,209.9,371920.0,208.8513,209.0504,208.7916,208.9409,371920.0
2024-06-25 15:45:00,209.91,210.05,209.53,209.53,461629.0,208.9509,209.0902,208.5726,208.5726,461629.0
2024-06-25 15:50:00,209.53,209.8,209.04,209.08,900607.0,208.5726,208.8414,208.0848,208.1246,900607.0
2024-06-25 15:55:00,209.08,209.37,208.82,209.08,2075704.0,208.1246,208.4133,207.8658,208.1246,2075704.0
2024-06-26 09:30:00,211.5,212.3,210.89,212.1,2698496.0,210.5336,211.3299,209.9264,211.1308,2698496.0
2024-06-26 09:35:00,212.09,212.4,211.22,211.33,1172826.0,211.1209,211.4295,210.2549,210.3644,1172826.0
2024-06-26 09:40:00,211.31,211.32,210.64,210.97,855034.0,210.3445,210.3544,209.6775,210.006,855034.0
2024-06-26 09:45:00,210.95,211.86,210.9,211.8,872093.0,209.9861,210.8919,209.9363,210.8322,872093.0
2024-06-26 09:50:00,211.8,211.93,211.09,211.18,732480.0,210.8322,210.9616,210.1255,210.2151,732480.0
2024-06-26 09:55:00,211.17,211.83,211.02,211.53,594219.0,210.2051,210.8621,210.0558,210.5635,594219.0
2024-06-26 10:00:00,211.49,211.87,211.37,211.82,512699.0,210.5236,210.9019,210.4042,210.8521,512699.0
2024-06-26 10:05:00,211.81,212.15,211.76,211.99,690282.0,210.8422,211.1806,210.7924,211.0214,690282.0
2024-06-26 10:10:00,212.0,212.18,211.76,212.13,515609.0,211.0313,211.2105,210.7924,211.1607,515609.0
2024-06-26 10:15:00,212.13,212.5,212.0,212.33,711070.0,211.1607,211.529,211.0313,211.3598,711070.0
2024-06-26 10:20:00,212.33,213.0,211.98,212.98,1108872.0,211.3598,212.0267,211.0114,212.0068,1108872.0
2024-06-26 10:25:00,212.97,213.0,212.08,212.36,1097057.0,211.9969,212.0267,211.1109,211.3897,1097057.0
2024-06-26 10:30:00,212.37,213.25,212.34,213.24,865334.0,211.3996,212.2756,211.3698,212.2656,865334.0
2024-06-26 10:35:00,213.24,213.43,213.03,213.18,851596.0,212.2656,212.4548,212.0566,212.2059,851596.0
2024-06-26 10:40:00,213.19,213.2,212.55,212.74,588100.0,212.2159,212.2258,211.5788,211.7679,588100.0
2024-06-26 10:45:00,212.73,213.35,212.6,213.28,578608.0,211.758,212.3751,211.6286,212.3055,578608.0
2024-06-26 10:50:00,213.28,213.35,212.99,213.22,605938.0,212.3055,212.3751,212.0168,212.2457,605938.0
2024-06-26 10:55:00,213.21,213.3,213.13,213.2,366062.0,212.2358,212.3254,212.1561,212.2258,366062.0
2024-06-26 11:00:00,213.2,213.64,213.03,213.6,643858.0,212.2258,212.6638,212.0566,212.624,643858.0
2024-06-26 11:05:00,213.59,213.75,213.27,213.72,639626.0,212.614,212.7733,212.2955,212.7434,639626.0
2024-06-26 11:10:00,213.72,213.73,213.08,213.33,601634.0,212.7434,212.7534,212.1064,212.3552,601634.0
2024-06-26 11:15:00,213.34,213.44,213.18,213.24,363806.0,212.3652,212.4647,212.2059,212.2656,363806.0
2024-06-26 11:20:00,213.23,213.72,213.22,213.64,402776.0,212.2557,212.7434,212.2457,212.6638,402776.0
2024-06-26 11:25:00,213.64,213.64,213.19,213.21,390535.0,212.6638,212.6638,212.2159,212.2358,390535.0
2024-06-26 11:30:00,213.21,213.4,213.03,213.36,387655.0,212.2358,212.4249,212.0566,212.3851,387655.0
2024-06-26 11:35:00,213.36,213.6,213.36,213.53,344667.0,212.3851,212.624,212.3851,212.5543,344667.0
2024-06-26 11:40:00,213.53,213.66,213.33,213.65,289418.0,212.5543,212.6837,212.3552,212.6738,289418.0
2024-06-26 11:45:00,213.65,213.85,213.46,213.84,501606.0,212.6738,212.8729,212.4846,212.8629,501606.0
2024-06-26 11:50:00,213.83,214.37,213.78,214.37,965165.0,212.8529,213.3905,212.8032,213.3905,965165.0
2024-06-26 11:55:00,214.36,214.44,214.05,214.27,598030.0,213.3805,213.4602,213.0719,213.2909,598030.0
2024-06-26 12:00:00,214.26,214.33,214.02,214.04,318186.0,213.281,213.3507,213.0421,213.062,318186.0
2024-06-26 12:05:00,214.07,214.35,213.98,214.33,349669.0,213.0918,213.3706,213.0023,213.3507,349669.0
2024-06-26 12:10:00,214.34,214.78,214.31,214.76,689884.0,213.3606,213.7986,213.3308,213.7787,689884.0
2024-06-26 12:15:00,214.77,214.77,214.4,214.48,562409.0,213.7886,213.7886,213.4203,213.5,562409.0
2024-06-26 12:20:00,214.48,214.48,214.11,214.13,277887.0,213.5,213.5,213.1317,213.1516,277887.0
2024-06-26 12:25:00,214.12,214.46,214.11,214.35,334366.0,213.1416,213.4801,213.1317,213.3706,334366.0
2024-06-26 12:30:00,214.34,214.36,214.05,214.21,311253.0,213.3606,213.3805,213.0719,213.2312,311253.0
2024-06-26 12:35:00,214.22,214.37,214.09,214.25,312281.0,213.2412,213.3905,213.1118,213.271,312281.0
2024-06-26 12:40:00,214.24,214.29,213.94,213.99,285957.0,213.2611,213.3108,212.9624,213.0122,285957.0
2024-06-26 12:45:00,213.99,214.03,213.26,213.37,457881.0,213.0122,213.052,212.2855,212.395,457881.0
2024-06-26 12:50:00,213.37,213.58,213.34,213.49,357108.0,212.395,212.6041,212.3652,212.5145,357108.0
2024-06-26 12:55:00,213.49,213.89,213.44,213.83,372890.0,212.5145,212.9127,212.4647,212.8529,372890.0
2024-06-26 13:00:00,213.83,213.83,213.59,213.71,219465.0,212.8529,212.8529,212.614,212.7335,219465.0
2024-06-26 13:05:00,213.71,213.87,213.63,213.83,216731.0,212.7335,212.8928,212.6539,212.8529,216731.0
2024-06-26 13:10:00,213.82,213.84,213.59,213.62,176545.0,212.843,212.8629,212.614,212.6439,176545.0
2024-06-26 13:15:00,213.62,213.71,213.32,213.33,217916.0,212.6439,212.7335,212.3453,212.3552,217916.0
2024-06-26 13:20:00,213.33,213.46,213.23,213.28,226987.0,212.3552,212.4846,212.2557,212.3055,226987.0
2024-06-26 13:25:00,213.28,213.56,213.27,213.56,172778.0,212.3055,212.5842,212.2955,212.5842,172778.0
2024-06-26 13:30:00,213.55,213.7,213.49,213.7,221312.0,212.5742,212.7235,212.5145,212.7235,221312.0
2024-06-26 13:35:00,213.7,213.87,213.54,213.86,356828.0,212.7235,212.8928,212.5643,212.8828,356828.0
2024-06-26 13:40:00,213.86,213.96,213.75,213.84,353111.0,212.8828,212.9823,212.7733,212.8629,353111.0
2024-06-26 13:45:00,213.85,213.88,213.7,213.74,223160.0,212.8729,212.9027,212.7235,212.7634,223160.0
2024-06-26 13:50:00,213.74,214.04,213.57,213.97,322149.0,212.7634,213.062,212.5941,212.9923,322149.0
2024-06-26 13:55:00,213.97,214.06,213.87,214.01,307627.0,212.9923,213.0819,212.8928,213.0321,307627.0
2024-06-26 14:00:00,214.01,214.37,213.94,214.35,304478.0,213.0321,213.3905,212.9624,213.3706,304478.0
2024-06-26 14:05:00,214.36,214.67,214.22,214.66,703408.0,213.3805,213.6891,213.2412,213.6792,703408.0
2024-06-26 14:10:00,214.66,214.7,214.46,214.53,397324.0,213.6792,213.719,213.4801,213.5497,397324.0
2024-06-26 14:15:00,214.53,214.83,214.5,214.76,498071.0,213.5497,213.8484,213.5199,213.7787,498071.0
2024-06-26 14:20:00,214.76,214.86,214.21,214.33,582096.0,213.7787,213.8782,213.2312,213.3507,582096.0
2024-06-26 14:25:00,214.33,214.37,214.2,214.35,446998.0,213.3507,213.3905,213.2213,213.3706,446998.0
2024-06-26 14:30:00,214.34,214.38,214.11,214.23,304155.0,213.3606,213.4004,213.1317,213.2511,304155.0
2024-06-26 14:35:00,214.23,214.37,214.13,214.17,247019.0,213.2511,213.3905,213.1516,213.1914,247019.0
2024-06-26 14:40:00,214.17,214.54,214.13,214.53,275958.0,213.1914,213.5597,213.1516,213.5497,275958.0
2024-06-26 14:45:00,214.54,214.57,214.36,214.47,308312.0,213.5597,213.5896,213.3805,213.49,308312.0
2024-06-26 14:50:00,214.46,214.47,214.09,214.15,337605.0,213.4801,213.49,213.1118,213.1715,337605.0
2024-06-26 14:55:00,214.14,214.33,214.02,214.15,400767.0,213.1615,213.3507,213.0421,213.1715,400767.0
2024-06-26 15:00:00,214.15,214.16,213.72,213.85,453269.0,213.1715,213.1814,212.7434,212.8729,453269.0
2024-06-26 15:05:00,213.85,213.87,213.4,213.51,474625.0,212.8729,212.8928,212.4249,212.5344,474625.0
2024-06-26 15:10:00,213.51,213.63,213.32,213.4,361578.0,212.5344,212.6539,212.3453,212.4249,361578.0
2024-06-26 15:15:00,213.4,213.47,213.12,213.3,472379.0,212.4249,212.4946,212.1462,212.3254,472379.0
2024-06-26 15:20:00,213.29,213.38,213.19,213.28,304774.0,212.3154,212.405,212.2159,212.3055,304774.0
2024-06-26 15:25:00,213.29,213.44,212.83,213.27,611745.0,212.3154,212.4647,211.8575,212.2955,611745.0
2024-06-26 15:30:00,213.29,213.29,212.98,213.11,368196.0,212.3154,212.3154,212.0068,212.1362,368196.0
2024-06-26 15:35:00,213.09,213.33,213.09,213.21,339221.0,212.1163,212.3552,212.1163,212.2358,339221.0
2024-06-26 15:40:00,213.22,213.31,213.16,213.3,403226.0,212.2457,212.3353,212.186,212.3254,403226.0
2024-06-26 15:45:00,213.29,213.35,213.1,213.26,430232.0,212.3154,212.3751,212.1263,212.2855,430232.0
2024-06-26 15:50:00,213.25,213.5,212.72,213.09,1239966.0,212.2756,212.5245,211.748,212.1163,1239966.0
2024-06-26 15:55:00,213.09,213.43,212.94,213.12,1760435.0,212.1163,212.4548,211.967,212.1462,1760435.0
2024-06-27 09:30:00,214.7,215.51,214.26,215.1,2907383.0,213.719,214.5253,213.281,214.1171,2907383.0
2024-06-27 09:35:00,215.1,215.74,214.59,215.32,1620086.0,214.1171,214.7542,213.6095,214.3361,1620086.0
2024-06-27 09:40:00,215.33,215.35,214.41,214.55,945734.0,214.3461,214.366,213.4303,213.5697,945734.0
2024-06-27 09:45:00,214.56,214.97,214.11,214.18,888154.0,213.5796,213.9877,213.1317,213.2013,888154.0
2024-06-27 09:50:00,214.2,214.21,213.77,214.0,693930.0,213.2213,213.2312,212.7932,213.0222,693930.0
2024-06-27 09:55:00,214.0,214.55,213.74,214.41,948431.0,213.0222,213.5697,212.7634,213.4303,948431.0
2024-06-27 10:00:00,214.42,214.85,214.31,214.42,675641.0,213.4402,213.8683,213.3308,213.4402,675641.0
2024-06-27 10:05:00,214.4,214.5,213.96,214.19,533539.0,213.4203,213.5199,212.9823,213.2113,533539.0
2024-06-27 10:10:00,214.19,214.47,214.15,214.45,557081.0,213.2113,213.49,213.1715,213.4701,557081.0
2024-06-27 10:15:00,214.46,214.65,213.39,213.48,802338.0,213.4801,213.6692,212.415,212.5045,802338.0
2024-06-27 10:20:00,213.47,213.79,213.45,213.59,496378.0,212.4946,212.8131,212.4747,212.614,496378.0
2024-06-27 10:25:00,213.59,213.84,213.57,213.81,451064.0,212.614,212.8629,212.5941,212.833,451064.0
2024-06-27 10:30:00,213.81,213.94,213.61,213.71,459924.0,212.833,212.9624,212.6339,212.7335,459924.0
2024-06-27 10:35:00,213.7,213.9,213.4,213.89,507655.0,212.7235,212.9226,212.4249,212.9127,507655.0
2024-06-27 10:40:00,213.9,213.96,213.26,213.27,418588.0,212.9226,212.9823,212.2855,212.2955,418588.0
2024-06-27 10:45:00,213.27,213.28,212.67,212.74,770626.0,212.2955,212.3055,211.6982,211.7679,770626.0
2024-06-27 10:50:00,212.75,213.18,212.35,213.18,709143.0,211.7779,212.2059,211.3797,212.2059,709143.0
2024-06-27 10:55:00,213.18,213.34,212.98,213.28,454941.0,212.2059,212.3652,212.0068,212.3055,454941.0
2024-06-27 11:00:00,213.28,213.36,212.98,213.19,334065.0,212.3055,212.3851,212.0068,212.2159,334065.0
2024-06-27 11:05:00,213.19,213.33,213.05,213.26,253260.0,212.2159,212.3552,212.0765,212.2855,253260.0
2024-06-27 11:10:00,213.27,213.68,213.24,213.49,456452.0,212.2955,212.7036,212.2656,212.5145,456452.0
2024-06-27 11:15:00,213.49,213.68,213.27,213.31,344447.0,212.5145,212.7036,212.2955,212.3353,344447.0
2024-06-27 11:20:00,213.31,213.47,213.13,213.44,326719.0,212.3353,212.4946,212.1561,212.4647,326719.0
2024-06-27 11:25:00,213.45,213.48,212.79,212.97,341916.0,212.4747,212.5045,211.8177,211.9969,341916.0
2024-06-27 11:30:00,212.97,213.11,212.59,212.87,481649.0,211.9969,212.1362,211.6186,211.8973,481649.0
2024-06-27 11:35:00,212.88,213.03,212.57,213.0,298315.0,211.9073,212.0566,211.5987,212.0267,298315.0
2024-06-27 11:40:00,213.0,213.1,212.67,212.81,239024.0,212.0267,212.1263,211.6982,211.8376,239024.0
2024-06-27 11:45:00,212.82,212.99,212.7,212.97,183650.0,211.8476,212.0168,211.7281,211.9969,183650.0
2024-06-27 11:50:00,212.96,213.15,212.86,213.15,223647.0,211.9869,212.1761,211.8874,212.1761,223647.0
2024-06-27 11:55:00,213.15,213.47,213.08,213.21,348116.0,212.1761,212.4946,212.1064,212.2358,348116.0
2024-06-27 12:00:00,213.2,213.45,213.05,213.27,282523.0,212.2258,212.4747,212.0765,212.2955,282523.0
2024-06-27 12:05:00,213.29,213.48,213.21,213.24,239153.0,212.3154,212.5045,212.2358,212.2656,239153.0
2024-06-27 12:10:00,213.23,213.27,213.05,213.21,160212.0,212.2557,212.2955,212.0765,212.2358,160212.0
2024-06-27 12:15:00,213.21,213.5,213.21,213.4,283781.0,212.2358,212.5245,212.2358,212.4249,283781.0
2024-06-27 12:20:00,213.41,213.79,213.41,213.72,290308.0,212.4349,212.8131,212.4349,212.7434,290308.0
2024-06-27 12:25:00,213.72,213.86,213.54,213.86,308760.0,212.7434,212.8828,212.5643,212.8828,308760.0
2024-06-27 12:30:00,213.85,214.19,213.84,213.9,462026.0,212.8729,213.2113,212.8629,212.9226,462026.0
2024-06-27 12:35:00,213.91,214.1,213.74,213.78,315398.0,212.9326,213.1217,212.7634,212.8032,315398.0
2024-06-27 12:40:00,213.78,213.95,213.69,213.91,218426.0,212.8032,212.9724,212.7136,212.9326,218426.0
2024-06-27 12:45:00,213.91,213.93,213.62,213.63,275077.0,212.9326,212.9525,212.6439,212.6539,275077.0
2024-06-27 12:50:00,213.63,213.77,213.62,213.7,139422.0,212.6539,212.7932,212.6439,212.7235,139422.0
2024-06-27 12:55:00,213.7,213.78,213.64,213.67,143520.0,212.7235,212.8032,212.6638,212.6937,143520.0
2024-06-27 13:00:00,213.67,214.07,213.67,214.04,176712.0,212.6937,213.0918,212.6937,213.062,176712.0
2024-06-27 13:05:00,214.03,214.05,213.75,213.81,209126.0,213.052,213.0719,212.7733,212.833,209126.0
2024-06-27 13:10:00,213.81,213.97,213.75,213.96,182505.0,212.833,212.9923,212.7733,212.9823,182505.0
2024-06-27 13:15:00,213.97,213.99,213.56,213.58,240377.0,212.9923,213.0122,212.5842,212.6041,240377.0
2024-06-27 13:20:00,213.58,213.96,213.58,213.89,179166.0,212.6041,212.9823,212.6041,212.9127,179166.0
2024-06-27 13:25:00,213.9,214.0,213.78,214.0,174424.0,212.9226,213.0222,212.8032,213.0222,174424.0
2024-06-27 13:30:00,213.99,214.07,213.88,213.94,283100.0,213.0122,213.0918,212.9027,212.9624,283100.0
2024-06-27 13:35:00,213.94,214.07,213.9,213.97,155305.0,212.9624,213.0918,212.9226,212.9923,155305.0
2024-06-27 13:40:00,213.97,214.03,213.67,213.72,215733.0,212.9923,213.052,212.6937,212.7434,215733.0
2024-06-27 13:45:00,213.72,214.04,213.7,213.98,176103.0,212.7434,213.062,212.7235,213.0023,176103.0
2024-06-27 13:50:00,213.99,213.99,213.76,213.8,121805.0,213.0122,213.0122,212.7833,212.8231,121805.0
2024-06-27 13:55:00,213.81,213.83,213.62,213.64,101441.0,212.833,212.8529,212.6439,212.6638,101441.0
2024-06-27 14:00:00,213.64,213.65,213.05,213.28,334229.0,212.6638,212.6738,212.0765,212.3055,334229.0
2024-06-27 14:05:00,213.28,213.6,213.16,213.4,254191.0,212.3055,212.624,212.186,212.4249,254191.0
2024-06-27 14:10:00,213.39,213.43,213.22,213.43,160343.0,212.415,212.4548,212.2457,212.4548,160343.0
2024-06-27 14:15:00,213.43,213.52,213.11,213.46,299369.0,212.4548,212.5444,212.1362,212.4846,299369.0
2024-06-27 14:20:00,213.46,213.57,213.36,213.54,213893.0,212.4846,212.5941,212.3851,212.5643,213893.0
2024-06-27 14:25:00,213.53,213.56,213.39,213.42,169138.0,212.5543,212.5842,212.415,212.4448,169138.0
2024-06-27 14:30:00,213.42,213.43,213.28,213.37,216514.0,212.4448,212.4548,212.3055,212.395,216514.0
2024-06-27 14:35:00,213.37,213.45,213.27,213.33,124825.0,212.395,212.4747,212.2955,212.3552,124825.0
2024-06-27 14:40:00,213.34,213.39,213.27,213.36,151793.0,212.3652,212.415,212.2955,212.3851,151793.0
2024-06-27 14:45:00,213.36,213.6,213.36,213.59,140669.0,212.3851,212.624,212.3851,212.614,140669.0
2024-06-27 14:50:00,213.6,213.74,213.56,213.59,194418.0,212.624,212.7634,212.5842,212.614,194418.0
2024-06-27 14:55:00,213.58,213.79,213.57,213.74,152321.0,212.6041,212.8131,212.5941,212.7634,152321.0
2024-06-27 15:00:00,213.75,213.84,213.65,213.81,169528.0,212.7733,212.8629,212.6738,212.833,169528.0
2024-06-27 15:05:00,213.81,213.94,213.76,213.9,229665.0,212.833,212.9624,212.7833,212.9226,229665.0
2024-06-27 15:10:00,213.9,214.02,213.82,213.85,229064.0,212.9226,213.0421,212.843,212.8729,229064.0
2024-06-27 15:15:00,213.86,213.94,213.76,213.92,252099.0,212.8828,212.9624,212.7833,212.9425,252099.0
2024-06-27 15:20:00,213.91,213.97,213.8,213.84,202295.0,212.9326,212.9923,212.8231,212.8629,202295.0
2024-06-27 15:25:00,213.84,213.88,213.69,213.83,239578.0,212.8629,212.9027,212.7136,212.8529,239578.0
2024-06-27 15:30:00,213.83,213.84,213.68,213.69,280417.0,212.8529,212.8629,212.7036,212.7136,280417.0
2024-06-27 15:35:00,213.68,214.03,213.68,214.01,353624.0,212.7036,213.052,212.7036,213.0321,353624.0
2024-06-27 15:40:00,214.01,214.02,213.73,213.74,350970.0,213.0321,213.0421,212.7534,212.7634,350970.0
2024-06-27 15:45:00,213.75,214.03,213.56,213.57,453525.0,212.7733,213.052,212.5842,212.5941,453525.0
2024-06-27 15:50:00,213.55,213.67,213.14,213.17,825397.0,212.5742,212.6937,212.1661,212.196,825397.0
2024-06-27 15:55:00,213.17,214.12,213.16,214.11,1912580.0,212.196,213.1416,212.186,213.1317,1912580.0
2024-06-28 09:30:00,215.79,216.07,214.46,214.46,2391229.0,214.804,215.0827,213.4801,213.4801,2391229.0
2024-06-28 09:35:00,214.45,215.12,214.36,214.65,761372.0,213.4701,214.137,213.3805,213.6692,761372.0
2024-06-28 09:40:00,214.65,214.68,214.21,214.46,627080.0,213.6692,213.6991,213.2312,213.4801,627080.0
2024-06-28 09:45:00,214.48,214.94,214.25,214.38,804933.0,213.5,213.9579,213.271,213.4004,804933.0
2024-06-28 09:50:00,214.38,214.45,213.57,213.82,998770.0,213.4004,213.4701,212.5941,212.843,998770.0
2024-06-28 09:55:00,213.83,214.46,213.68,214.33,819516.0,212.8529,213.4801,212.7036,213.3507,819516.0
2024-06-28 10:00:00,214.33,215.17,214.24,215.0,1053414.0,213.3507,214.1868,213.2611,214.0176,1053414.0
2024-06-28 10:05:00,215.0,215.12,214.85,215.03,645902.0,214.0176,214.137,213.8683,214.0475,645902.0
2024-06-28 10:10:00,215.03,215.42,214.96,215.42,1101092.0,214.0475,214.4357,213.9778,214.4357,1101092.0
2024-06-28 10:15:00,215.42,215.51,215.24,215.28,598426.0,214.4357,214.5253,214.2565,214.2963,598426.0
2024-06-28 10:20:00,215.27,215.3,214.78,214.88,630744.0,214.2864,214.3162,213.7986,213.8981,630744.0
2024-06-28 10:25:00,214.88,214.91,214.43,214.64,465854.0,213.8981,213.928,213.4502,213.6592,465854.0
2024-06-28 10:30:00,214.63,215.3,214.63,215.18,657190.0,213.6493,214.3162,213.6493,214.1968,657190.0
2024-06-28 10:35:00,215.18,215.21,214.66,214.93,297707.0,214.1968,214.2266,213.6792,213.9479,297707.0
2024-06-28 10:40:00,214.94,215.06,214.78,214.97,282298.0,213.9579,214.0773,213.7986,213.9877,282298.0
2024-06-28 10:45:00,214.96,215.01,214.57,214.93,329792.0,213.9778,214.0276,213.5896,213.9479,329792.0
2024-06-28 10:50:00,214.93,214.93,214.18,214.22,448637.0,213.9479,213.9479,213.2013,213.2412,448637.0
2024-06-28 10:55:00,214.22,214.38,213.93,214.37,481353.0,213.2412,213.4004,212.9525,213.3905,481353.0
2024-06-28 11:00:00,214.36,214.43,213.86,214.16,375066.0,213.3805,213.4502,212.8828,213.1814,375066.0
2024-06-28 11:05:00,214.13,214.17,213.77,214.11,349050.0,213.1516,213.1914,212.7932,213.1317,349050.0
2024-06-28 11:10:00,214.1,214.35,214.04,214.31,355360.0,213.1217,213.3706,213.062,213.3308,355360.0
2024-06-28 11:15:00,214.31,214.5,214.27,214.31,361479.0,213.3308,213.5199,213.2909,213.3308,361479.0
2024-06-28 11:20:00,214.3,214.73,214.28,214.67,513726.0,213.3208,213.7488,213.3009,213.6891,513726.0
2024-06-28 11:25:00,214.67,214.68,214.26,214.34,678975.0,213.6891,213.6991,213.281,213.3606,678975.0
2024-06-28 11:30:00,214.33,214.36,214.04,214.08,486879.0,213.3507,213.3805,213.062,213.1018,486879.0
2024-06-28 11:35:00,214.09,214.36,213.95,214.27,369317.0,213.1118,213.3805,212.9724,213.2909,369317.0
2024-06-28 11:40:00,214.25,214.39,214.07,214.17,491209.0,213.271,213.4104,213.0918,213.1914,491209.0
2024-06-28 11:45:00,214.17,214.67,214.17,214.56,341190.0,213.1914,213.6891,213.1914,213.5796,341190.0
2024-06-28 11:50:00,214.56,214.71,213.98,214.07,356810.0,213.5796,213.7289,213.0023,213.0918,356810.0
2024-06-28 11:55:00,214.08,214.22,213.95,214.19,258130.0,213.1018,213.2412,212.9724,213.2113,258130.0
2024-06-28 12:00:00,214.19,214.25,214.11,214.16,270955.0,213.2113,213.271,213.1317,213.1814,270955.0
2024-06-28 12:05:00,214.16,214.3,214.12,214.28,417952.0,213.1814,213.3208,213.1416,213.3009,417952.0
2024-06-28 12:10:00,214.28,214.37,214.15,214.21,266612.0,213.3009,213.3905,213.1715,213.2312,266612.0
2024-06-28 12:15:00,214.21,214.33,214.02,214.13,448645.0,213.2312,213.3507,213.0421,213.1516,448645.0
2024-06-28 12:20:00,214.13,214.2,213.63,213.67,499894.0,213.1516,213.2213,212.6539,212.6937,499894.0
2024-06-28 12:25:00,213.66,214.1,213.52,213.84,398349.0,212.6837,213.1217,212.5444,212.8629,398349.0
2024-06-28 12:30:00,213.84,213.94,213.42,213.42,342195.0,212.8629,212.9624,212.4448,212.4448,342195.0
2024-06-28 12:35:00,213.42,213.76,213.28,213.46,786452.0,212.4448,212.7833,212.3055,212.4846,786452.0
2024-06-28 12:40:00,213.46,213.78,213.27,213.74,301819.0,212.4846,212.8032,212.2955,212.7634,301819.0
2024-06-28 12:45:00,213.74,213.74,213.45,213.66,269428.0,212.7634,212.7634,212.4747,212.6837,269428.0
2024-06-28 12:50:00,213.66,213.77,213.47,213.69,163307.0,212.6837,212.7932,212.4946,212.7136,163307.0
2024-06-28 12:55:00,213.69,213.96,213.66,213.96,280394.0,212.7136,212.9823,212.6837,212.9823,280394.0
2024-06-28 13:00:00,213.95,214.14,213.79,213.97,545127.0,212.9724,213.1615,212.8131,212.9923,545127.0
2024-06-28 13:05:00,213.97,214.46,213.92,214.45,378989.0,212.9923,213.4801,212.9425,213.4701,378989.0
2024-06-28 13:10:00,214.45,214.53,214.35,214.36,307436.0,213.4701,213.5497,213.3706,213.3805,307436.0
2024-06-28 13:15:00,214.33,214.35,214.11,214.16,266515.0,213.3507,213.3706,213.1317,213.1814,266515.0
2024-06-28 13:20:00,214.16,214.27,214.05,214.21,274636.0,213.1814,213.2909,213.0719,213.2312,274636.0
2024-06-28 13:25:00,214.2,214.22,213.79,213.83,253966.0,213.2213,213.2412,212.8131,212.8529,253966.0
2024-06-28 13:30:00,213.85,213.91,213.62,213.71,235239.0,212.8729,212.9326,212.6439,212.7335,235239.0
2024-06-28 13:35:00,213.72,214.0,213.66,213.95,230954.0,212.7434,213.0222,212.6837,212.9724,230954.0
2024-06-28 13:40:00,213.95,213.97,213.67,213.76,158305.0,212.9724,212.9923,212.6937,212.7833,158305.0
2024-06-28 13:45:00,213.76,214.01,213.75,214.01,200007.0,212.7833,213.0321,212.7733,213.0321,200007.0
2024-06-28 13:50:00,214.01,214.04,213.83,213.85,190614.0,213.0321,213.062,212.8529,212.8729,190614.0
2024-06-28 13:55:00,213.85,213.94,213.79,213.92,157844.0,212.8729,212.9624,212.8131,212.9425,157844.0
2024-06-28 14:00:00,213.92,214.07,213.75,214.05,291995.0,212.9425,213.0918,212.7733,213.0719,291995.0
2024-06-28 14:05:00,214.04,214.05,213.9,214.01,268846.0,213.062,213.0719,212.9226,213.0321,268846.0
2024-06-28 14:10:00,214.02,214.08,213.86,213.99,260993.0,213.0421,213.1018,212.8828,213.0122,260993.0
2024-06-28 14:15:00,213.99,214.04,213.77,213.81,179684.0,213.0122,213.062,212.7932,212.833,179684.0
2024-06-28 14:20:00,213.81,213.81,213.16,213.26,421956.0,212.833,212.833,212.186,212.2855,421956.0
2024-06-28 14:25:00,213.27,213.55,213.13,213.21,404410.0,212.2955,212.5742,212.1561,212.2358,404410.0
2024-06-28 14:30:00,213.21,213.24,213.08,213.19,266851.0,212.2358,212.2656,212.1064,212.2159,266851.0
2024-06-28 14:35:00,213.19,213.37,213.1,213.28,274713.0,212.2159,212.395,212.1263,212.3055,274713.0
2024-06-28 14:40:00,213.27,213.45,213.21,213.25,302760.0,212.2955,212.4747,212.2358,212.2756,302760.0
2024-06-28 14:45:00,213.25,213.32,213.12,213.26,267635.0,212.2756,212.3453,212.1462,212.2855,267635.0
2024-06-28 14:50:00,213.27,213.49,213.25,213.34,384854.0,212.2955,212.5145,212.2756,212.3652,384854.0
2024-06-28 14:55:00,213.34,213.39,213.09,213.15,236988.0,212.3652,212.415,212.1163,212.1761,236988.0
2024-06-28 15:00:00,213.15,213.16,212.82,212.96,387013.0,212.1761,212.186,211.8476,211.9869,387013.0
2024-06-28 15:05:00,212.96,213.09,212.7,213.08,365769.0,211.9869,212.1163,211.7281,212.1064,365769.0
2024-06-28 15:10:00,213.09,213.09,212.83,212.92,304723.0,212.1163,212.1163,211.8575,211.9471,304723.0
2024-06-28 15:15:00,212.93,213.29,212.92,213.25,426373.0,211.9571,212.3154,211.9471,212.2756,426373.0
2024-06-28 15:20:00,213.25,213.35,213.09,213.22,311870.0,212.2756,212.3751,212.1163,212.2457,311870.0
2024-06-28 15:25:00,213.21,213.27,213.01,213.06,293506.0,212.2358,212.2955,212.0367,212.0865,293506.0
2024-06-28 15:30:00,213.06,213.08,212.11,212.75,835832.0,212.0865,212.1064,211.1408,211.7779,835832.0
2024-06-28 15:35:00,212.74,212.91,212.61,212.69,604247.0,211.7679,211.9371,211.6385,211.7182,604247.0
2024-06-28 15:40:00,212.69,213.61,212.62,213.51,712860.0,211.7182,212.6339,211.6485,212.5344,712860.0
2024-06-28 15:45:00,213.52,213.58,213.03,213.13,593262.0,212.5444,212.6041,212.0566,212.1561,593262.0
2024-06-28 15:50:00,213.11,213.29,211.5,211.68,1838094.0,212.1362,212.3154,210.5336,210.7128,1838094.0
2024-06-28 15:55:00,211.7,211.85,210.3,210.61,6598673.0,210.7327,210.882,209.3391,209.6477,6598673.0
2024-07-01 09:30:00,212.09,213.48,211.92,213.34,2318773.0,211.1209,212.5045,210.9517,212.3652,2318773.0
2024-07-01 09:35:00,213.33,214.04,213.14,213.33,1196852.0,212.3552,213.062,212.1661,212.3552,1196852.0
2024-07-01 09:40:00,213.32,213.85,212.93,213.52,852323.0,212.3453,212.8729,211.9571,212.5444,852323.0
2024-07-01 09:45:00,213.52,213.64,212.41,212.45,967599.0,212.5444,212.6638,211.4394,211.4792,967599.0
2024-07-01 09:50:00,212.42,212.99,212.28,212.78,777400.0,211.4494,212.0168,211.31,211.8077,777400.0
2024-07-01 09:55:00,212.8,213.2,212.6,213.15,461455.0,211.8276,212.2258,211.6286,212.1761,461455.0
2024-07-01 10:00:00,213.15,213.48,213.14,213.2,605019.0,212.1761,212.5045,212.1661,212.2258,605019.0
2024-07-01 10:05:00,213.21,213.88,213.18,213.56,800614.0,212.2358,212.9027,212.2059,212.5842,800614.0
2024-07-01 10:10:00,213.56,213.82,212.83,212.94,543131.0,212.5842,212.843,211.8575,211.967,543131.0
2024-07-01 10:15:00,212.93,214.43,212.78,214.41,1018630.0,211.9571,213.4502,211.8077,213.4303,1018630.0
2024-07-01 10:20:00,214.4,215.49,214.39,215.14,1570135.0,213.4203,214.5054,213.4104,214.157,1570135.0
2024-07-01 10:25:00,215.15,215.59,214.87,215.23,997405.0,214.1669,214.6049,213.8882,214.2465,997405.0
2024-07-01 10:30:00,215.22,215.34,214.78,214.79,568519.0,214.2366,214.356,213.7986,213.8086,568519.0
2024-07-01 10:35:00,214.79,214.94,214.2,214.34,683798.0,213.8086,213.9579,213.2213,213.3606,683798.0
2024-07-01 10:40:00,214.34,214.58,214.09,214.58,564365.0,213.3606,213.5995,213.1118,213.5995,564365.0
2024-07-01 10:45:00,214.58,215.11,214.34,214.97,576687.0,213.5995,214.1271,213.3606,213.9877,576687.0
2024-07-01 10:50:00,214.96,215.37,214.57,214.71,622012.0,213.9778,214.3859,213.5896,213.7289,622012.0
2024-07-01 10:55:00,214.71,215.38,214.68,215.36,555952.0,213.7289,214.3959,213.6991,214.376,555952.0
2024-07-01 11:00:00,215.36,215.56,214.98,215.21,645950.0,214.376,214.575,213.9977,214.2266,645950.0
2024-07-01 11:05:00,215.19,215.26,214.47,214.74,560489.0,214.2067,214.2764,213.49,213.7588,560489.0
2024-07-01 11:10:00,214.72,215.41,214.71,215.33,492658.0,213.7389,214.4257,213.7289,214.3461,492658.0
2024-07-01 11:15:00,215.33,215.37,214.95,215.04,352442.0,214.3461,214.3859,213.9678,214.0574,352442.0
2024-07-01 11:20:00,215.03,215.09,214.34,214.7,382031.0,214.0475,214.1072,213.3606,213.719,382031.0
2024-07-01 11:25:00,214.7,215.08,214.7,215.01,314466.0,213.719,214.0972,213.719,214.0276,314466.0
2024-07-01 11:30:00,215.01,215.17,214.73,215.15,293288.0,214.0276,214.1868,213.7488,214.1669,293288.0
2024-07-01 11:35:00,215.15,215.2,214.7,214.92,280108.0,214.1669,214.2167,213.719,213.938,280108.0
2024-07-01 11:40:00,214.93,215.35,214.89,215.04,380446.0,213.9479,214.366,213.9081,214.0574,380446.0
2024-07-01 11:45:00,215.03,215.27,215.0,215.03,278933.0,214.0475,214.2864,214.0176,214.0475,278933.0
2024-07-01 11:50:00,215.03,215.32,214.98,215.24,348180.0,214.0475,214.3361,213.9977,214.2565,348180.0
2024-07-01 11:55:00,215.24,215.73,215.14,215.69,764598.0,214.2565,214.7443,214.157,214.7044,764598.0
2024-07-01 12:00:00,215.69,215.75,215.33,215.74,479224.0,214.7044,214.7642,214.3461,214.7542,479224.0
2024-07-01 12:05:00,215.75,215.94,215.66,215.94,547706.0,214.7642,214.9533,214.6746,214.9533,547706.0
2024-07-01 12:10:00,215.94,216.03,215.86,216.0,525968.0,214.9533,215.0429,214.8737,215.013,525968.0
2024-07-01 12:15:00,216.01,216.06,215.83,216.03,346088.0,215.023,215.0728,214.8438,215.0429,346088.0
2024-07-01 12:20:00,216.05,216.36,215.75,216.07,727777.0,215.0628,215.3714,214.7642,215.0827,727777.0
2024-07-01 12:25:00,216.04,216.58,215.94,216.51,697220.0,215.0528,215.5904,214.9533,215.5207,697220.0
2024-07-01 12:30:00,216.51,216.72,216.47,216.51,575368.0,215.5207,215.7297,215.4809,215.5207,575368.0
2024-07-01 12:35:00,216.51,216.99,216.5,216.79,720324.0,215.5207,215.9985,215.5107,215.7994,720324.0
2024-07-01 12:40:00,216.78,217.32,216.57,217.31,1034572.0,215.7895,216.327,215.5804,216.317,1034572.0
2024-07-01 12:45:00,217.31,217.5,216.84,216.94,943998.0,216.317,216.5062,215.8492,215.9487,943998.0
2024-07-01 12:50:00,216.95,217.2,216.57,217.12,682108.0,215.9587,216.2075,215.5804,216.1279,682108.0
2024-07-01 12:55:00,217.12,217.25,216.82,216.98,419586.0,216.1279,216.2573,215.8293,215.9886,419586.0
2024-07-01 13:00:00,217.0,217.51,216.93,217.19,604275.0,216.0085,216.5161,215.9388,216.1976,604275.0
2024-07-01 13:05:00,217.2,217.37,216.97,217.01,358680.0,216.2075,216.3768,215.9786,216.0184,358680.0
2024-07-01 13:10:00,217.0,217.44,216.92,217.12,440006.0,216.0085,216.4464,215.9288,216.1279,440006.0
2024-07-01 13:15:00,217.12,217.5,217.02,217.48,584220.0,216.1279,216.5062,216.0284,216.4863,584220.0
2024-07-01 13:20:00,217.48,217.51,217.08,217.11,553266.0,216.4863,216.5161,216.0881,216.118,553266.0
2024-07-01 13:25:00,217.13,217.35,217.04,217.25,360225.0,216.1379,216.3569,216.0483,216.2573,360225.0
2024-07-01 13:30:00,217.25,217.25,216.81,216.86,272605.0,216.2573,216.2573,215.8193,215.8691,272605.0
2024-07-01 13:35:00,216.87,217.14,216.71,216.84,276135.0,215.8791,216.1478,215.7198,215.8492,276135.0
2024-07-01 13:40:00,216.85,217.05,216.81,217.02,238325.0,215.8591,216.0582,215.8193,216.0284,238325.0
2024-07-01 13:45:00,217.02,217.08,216.42,216.46,364694.0,216.0284,216.0881,215.4311,215.4709,364694.0
2024-07-01 13:50:00,216.43,216.78,216.32,216.65,391210.0,215.4411,215.7895,215.3316,215.6601,391210.0
2024-07-01 13:55:00,216.65,216.75,216.47,216.72,232722.0,215.6601,215.7596,215.4809,215.7297,232722.0
2024-07-01 14:00:00,216.72,216.73,216.39,216.5,227230.0,215.7297,215.7397,215.4012,215.5107,227230.0
2024-07-01 14:05:00,216.5,216.57,216.29,216.3,237605.0,215.5107,215.5804,215.3017,215.3117,237605.0
2024-07-01 14:10:00,216.3,216.82,216.26,216.64,281488.0,215.3117,215.8293,215.2718,215.6501,281488.0
2024-07-01 14:15:00,216.64,216.9,216.63,216.81,302551.0,215.6501,215.9089,215.6401,215.8193,302551.0
2024-07-01 14:20:00,216.81,216.81,216.35,216.42,197556.0,215.8193,215.8193,215.3614,215.4311,197556.0
2024-07-01 14:25:00,216.41,216.45,215.92,215.94,389392.0,215.4212,215.461,214.9334,214.9533,389392.0
2024-07-01 14:30:00,215.93,216.08,215.71,215.87,394130.0,214.9433,215.0927,214.7244,214.8836,394130.0
2024-07-01 14:35:00,215.87,215.99,215.71,215.78,272956.0,214.8836,215.0031,214.7244,214.794,272956.0
2024-07-01 14:40:00,215.78,216.09,215.62,216.04,372966.0,214.794,215.1026,214.6348,215.0528,372966.0
2024-07-01 14:45:00,216.04,216.08,215.66,215.7,307517.0,215.0528,215.0927,214.6746,214.7144,307517.0
2024-07-01 14:50:00,215.7,215.94,215.52,215.93,318626.0,214.7144,214.9533,214.5352,214.9433,318626.0
2024-07-01 14:55:00,215.93,215.96,215.41,215.75,415670.0,214.9433,214.9732,214.4257,214.7642,415670.0
2024-07-01 15:00:00,215.74,215.88,215.56,215.85,269365.0,214.7542,214.8936,214.575,214.8637,269365.0
2024-07-01 15:05:00,215.84,216.19,215.77,216.13,368781.0,214.8538,215.2022,214.7841,215.1424,368781.0
2024-07-01 15:10:00,216.13,216.25,216.0,216.16,285604.0,215.1424,215.2619,215.013,215.1723,285604.0
2024-07-01 15:15:00,216.16,216.18,215.65,215.78,328891.0,215.1723,215.1922,214.6646,214.794,328891.0
2024-07-01 15:20:00,215.76,215.83,215.51,215.56,292754.0,214.7741,214.8438,214.5253,214.575,292754.0
2024-07-01 15:25:00,215.57,215.58,215.14,215.54,399866.0,214.585,214.5949,214.157,214.5551,399866.0
2024-07-01 15:30:00,215.53,215.87,215.46,215.79,358645.0,214.5452,214.8836,214.4755,214.804,358645.0
2024-07-01 15:35:00,215.79,216.03,215.75,216.03,335422.0,214.804,215.0429,214.7642,215.0429,335422.0
2024-07-01 15:40:00,216.03,216.09,215.91,216.0,311534.0,215.0429,215.1026,214.9234,215.013,311534.0
2024-07-01 15:45:00,216.01,216.34,215.84,216.07,552992.0,215.023,215.3515,214.8538,215.0827,552992.0
2024-07-01 15:50:00,216.08,216.62,216.08,216.6,753748.0,215.0927,215.6302,215.0927,215.6103,753748.0
2024-07-01 15:55:00,216.61,217.0,216.57,216.73,2269339.0,215.6202,216.0085,215.5804,215.7397,2269339.0
2024-07-02 09:30:00,216.15,216.47,215.54,215.58,1598262.0,215.1623,215.4809,214.5551,214.5949,1598262.0
2024-07-02 09:35:00,215.57,217.14,215.1,216.72,1475471.0,214.585,216.1478,214.1171,215.7297,1475471.0
2024-07-02 09:40:00,216.65,217.46,216.47,217.46,957674.0,215.6601,216.4664,215.4809,216.4664,957674.0
2024-07-02 09:45:00,217.47,217.97,217.25,217.37,1046461.0,216.4763,216.974,216.2573,216.3768,1046461.0
2024-07-02 09:50:00,217.34,217.43,216.85,217.3,657498.0,216.3469,216.4365,215.8591,216.3071,657498.0
2024-07-02 09:55:00,217.31,218.01,217.29,217.99,992861.0,216.317,217.0138,216.2971,216.9939,992861.0
2024-07-02 10:00:00,218.0,218.51,217.67,218.49,1029693.0,217.0039,217.5116,216.6754,217.4917,1029693.0
2024-07-02 10:05:00,218.49,218.84,217.96,218.54,1086248.0,217.4917,217.8401,216.9641,217.5414,1086248.0
2024-07-02 10:10:00,218.54,218.64,217.9,218.55,902227.0,217.5414,217.641,216.9043,217.5514,902227.0
2024-07-02 10:15:00,218.57,218.9,218.36,218.42,785362.0,217.5713,217.8998,217.3622,217.422,785362.0
2024-07-02 10:20:00,218.41,218.53,218.16,218.4,509389.0,217.412,217.5315,217.1632,217.4021,509389.0
2024-07-02 10:25:00,218.41,218.89,218.35,218.71,542451.0,217.412,217.8898,217.3523,217.7106,542451.0
2024-07-02 10:30:00,218.71,219.23,218.7,218.85,886600.0,217.7106,218.2283,217.7007,217.85,886600.0
2024-07-02 10:35:00,218.9,219.14,218.56,218.85,560500.0,217.8998,218.1387,217.5613,217.85,560500.0
2024-07-02 10:40:00,218.85,219.24,218.7,218.78,660315.0,217.85,218.2382,217.7007,217.7803,660315.0
2024-07-02 10:45:00,218.74,219.32,218.65,219.28,727048.0,217.7405,218.3179,217.6509,218.278,727048.0
2024-07-02 10:50:00,219.28,219.86,219.27,219.79,1382337.0,218.278,218.8554,218.2681,218.7857,1382337.0
2024-07-02 10:55:00,219.78,219.84,219.42,219.54,593438.0,218.7758,218.8355,218.4174,218.5369,593438.0
2024-07-02 11:00:00,219.54,219.66,219.19,219.33,616987.0,218.5369,218.6563,218.1885,218.3278,616987.0
2024-07-02 11:05:00,219.34,220.34,219.32,220.24,1303623.0,218.3378,219.3332,218.3179,219.2337,1303623.0
2024-07-02 11:10:00,220.24,220.33,219.65,219.9,1082439.0,219.2337,219.3232,218.6464,218.8952,1082439.0
2024-07-02 11:15:00,219.89,219.91,219.48,219.61,547185.0,218.8853,218.9052,218.4771,218.6065,547185.0
2024-07-02 11:20:00,219.62,219.76,218.99,219.62,614244.0,218.6165,218.7558,217.9894,218.6165,614244.0
2024-07-02 11:25:00,219.62,219.7,219.27,219.51,336015.0,218.6165,218.6961,218.2681,218.507,336015.0
2024-07-02 11:30:00,219.53,219.85,219.4,219.45,398559.0,218.5269,218.8454,218.3975,218.4473,398559.0
2024-07-02 11:35:00,219.45,219.99,219.39,219.97,366814.0,218.4473,218.9848,218.3875,218.9649,366814.0
2024-07-02 11:40:00,219.97,220.11,219.58,219.99,545659.0,218.9649,219.1042,218.5767,218.9848,545659.0
2024-07-02 11:45:00,220.0,220.03,219.65,219.66,295803.0,218.9948,219.0246,218.6464,218.6563,295803.0
2024-07-02 11:50:00,219.66,219.81,219.56,219.59,272969.0,218.6563,218.8056,218.5568,218.5866,272969.0
2024-07-02 11:55:00,219.59,219.62,219.25,219.27,413437.0,218.5866,218.6165,218.2482,218.2681,413437.0
2024-07-02 12:00:00,219.26,219.44,219.13,219.43,334523.0,218.2581,218.4373,218.1287,218.4274,334523.0
2024-07-02 12:05:00,219.44,219.44,219.13,219.14,211887.0,218.4373,218.4373,218.1287,218.1387,211887.0
2024-07-02 12:10:00,219.14,219.2,218.76,218.82,433339.0,218.1387,218.1984,217.7604,217.8201,433339.0
2024-07-02 12:15:00,218.83,219.19,218.79,219.18,321999.0,217.8301,218.1885,217.7903,218.1785,321999.0
2024-07-02 12:20:00,219.19,219.28,218.92,218.92,293389.0,218.1885,218.278,217.9197,217.9197,293389.0
2024-07-02 12:25:00,218.93,219.27,218.91,219.17,281324.0,217.9296,218.2681,217.9097,218.1685,281324.0
2024-07-02 12:30:00,219.16,219.18,218.92,219.14,281539.0,218.1586,218.1785,217.9197,218.1387,281539.0
2024-07-02 12:35:00,219.16,219.19,218.99,219.07,150344.0,218.1586,218.1885,217.9894,218.069,150344.0
2024-07-02 12:40:00,219.08,219.4,219.05,219.09,287660.0,218.079,218.3975,218.0491,218.0889,287660.0
2024-07-02 12:45:00,219.1,219.35,218.94,219.11,312123.0,218.0989,218.3477,217.9396,218.1088,312123.0
2024-07-02 12:50:00,219.12,219.26,219.03,219.08,190393.0,218.1188,218.2581,218.0292,218.079,190393.0
2024-07-02 12:55:00,219.09,219.18,218.92,219.17,177533.0,218.0889,218.1785,217.9197,218.1685,177533.0
2024-07-02 13:00:00,219.16,219.18,218.83,218.94,221240.0,218.1586,218.1785,217.8301,217.9396,221240.0
2024-07-02 13:05:00,218.95,219.35,218.95,219.35,217800.0,217.9495,218.3477,217.9495,218.3477,217800.0
2024-07-02 13:10:00,219.36,219.45,219.25,219.37,205602.0,218.3577,218.4473,218.2482,218.3676,205602.0
2024-07-02 13:15:00,219.37,219.5,219.34,219.42,221595.0,218.3676,218.497,218.3378,218.4174,221595.0
2024-07-02 13:20:00,219.42,219.5,219.26,219.26,258732.0,218.4174,218.497,218.2581,218.2581,258732.0
2024-07-02 13:25:00,219.28,219.41,219.25,219.4,157942.0,218.278,218.4074,218.2482,218.3975,157942.0
2024-07-02 13:30:00,219.4,219.61,219.27,219.53,232946.0,218.3975,218.6065,218.2681,218.5269,232946.0
2024-07-02 13:35:00,219.52,219.58,219.32,219.53,172343.0,218.5169,218.5767,218.3179,218.5269,172343.0
2024-07-02 13:40:00,219.53,219.82,219.51,219.63,232571.0,218.5269,218.8156,218.507,218.6264,232571.0
2024-07-02 13:45:00,219.63,219.75,219.56,219.66,161424.0,218.6264,218.7459,218.5568,218.6563,161424.0
2024-07-02 13:50:00,219.66,219.83,219.59,219.7,214276.0,218.6563,218.8255,218.5866,218.6961,214276.0
2024-07-02 13:55:00,219.72,219.87,219.56,219.6,356653.0,218.716,218.8653,218.5568,218.5966,356653.0
2024-07-02 14:00:00,219.59,219.83,219.47,219.82,361056.0,218.5866,218.8255,218.4672,218.8156,361056.0
2024-07-02 14:05:00,219.83,220.01,219.51,219.61,521102.0,218.8255,219.0047,218.507,218.6065,521102.0
2024-07-02 14:10:00,219.61,219.89,219.61,219.72,236968.0,218.6065,218.8853,218.6065,218.716,236968.0
2024-07-02 14:15:00,219.73,219.91,219.66,219.83,143642.0,218.726,218.9052,218.6563,218.8255,143642.0
2024-07-02 14:20:00,219.84,220.05,219.75,220.04,213142.0,218.8355,219.0445,218.7459,219.0346,213142.0
2024-07-02 14:25:00,220.05,220.07,219.88,220.03,263316.0,219.0445,219.0644,218.8753,219.0246,263316.0
2024-07-02 14:30:00,220.03,220.05,219.62,219.64,329479.0,219.0246,219.0445,218.6165,218.6364,329479.0
2024-07-02 14:35:00,219.63,219.95,219.61,219.93,228947.0,218.6264,218.945,218.6065,218.9251,228947.0
2024-07-02 14:40:00,219.94,220.03,219.87,219.98,214631.0,218.935,219.0246,218.8653,218.9748,214631.0
2024-07-02 14:45:00,219.98,220.33,219.91,220.16,481238.0,218.9748,219.3232,218.9052,219.154,481238.0
2024-07-02 14:50:00,220.15,220.31,219.98,219.99,346525.0,219.1441,219.3033,218.9748,218.9848,346525.0
2024-07-02 14:55:00,219.98,220.1,219.74,219.78,354561.0,218.9748,219.0943,218.7359,218.7758,354561.0
2024-07-02 15:00:00,219.78,219.91,219.6,219.83,249121.0,218.7758,218.9052,218.5966,218.8255,249121.0
2024-07-02 15:05:00,219.82,219.92,219.58,219.61,263560.0,218.8156,218.9151,218.5767,218.6065,263560.0
2024-07-02 15:10:00,219.62,219.8,219.6,219.78,218302.0,218.6165,218.7957,218.5966,218.7758,218302.0
2024-07-02 15:15:00,219.78,219.79,219.54,219.6,258459.0,218.7758,218.7857,218.5369,218.5966,258459.0
2024-07-02 15:20:00,219.59,219.76,219.51,219.71,251639.0,218.5866,218.7558,218.507,218.7061,251639.0
2024-07-02 15:25:00,219.71,219.72,219.52,219.62,232704.0,218.7061,218.716,218.5169,218.6165,232704.0
2024-07-02 15:30:00,219.61,219.83,219.57,219.8,297219.0,218.6065,218.8255,218.5667,218.7957,297219.0
2024-07-02 15:35:00,219.79,219.95,219.71,219.74,347617.0,218.7857,218.945,218.7061,218.7359,347617.0
2024-07-02 15:40:00,219.74,219.75,219.54,219.71,345865.0,218.7359,218.7459,218.5369,218.7061,345865.0
2024-07-02 15:45:00,219.69,219.79,219.52,219.58,419762.0,218.6862,218.7857,218.5169,218.5767,419762.0
2024-07-02 15:50:00,219.57,220.13,219.36,220.08,858869.0,218.5667,219.1242,218.3577,219.0744,858869.0
2024-07-02 15:55:00,220.09,220.38,220.09,220.37,1764200.0,219.0843,219.373,219.0843,219.3631,1764200.0
2024-07-03 09:30:00,220.0,220.75,219.6,220.26,2225278.0,218.9948,219.7413,218.5966,219.2536,2225278.0
2024-07-03 09:35:00,220.25,220.7,219.93,220.3,897646.0,219.2436,219.6916,218.9251,219.2934,897646.0
2024-07-03 09:40:00,220.3,220.6,220.09,220.44,719208.0,219.2934,219.592,219.0843,219.4327,719208.0
2024-07-03 09:45:00,220.42,220.75,219.77,220.66,1041487.0,219.4128,219.7413,218.7658,219.6517,1041487.0
2024-07-03 09:50:00,220.69,221.23,220.57,220.94,1292525.0,219.6816,220.2191,219.5621,219.9305,1292525.0
2024-07-03 09:55:00,220.95,221.33,220.92,221.14,754075.0,219.9404,220.3187,219.9105,220.1295,754075.0
2024-07-03 10:00:00,221.16,221.4,220.75,221.12,1019980.0,220.1495,220.3884,219.7413,220.1096,1019980.0
2024-07-03 10:05:00,221.12,221.34,220.63,220.86,656122.0,220.1096,220.3286,219.6219,219.8508,656122.0
2024-07-03 10:10:00,220.87,220.9,219.65,220.14,1044444.0,219.8608,219.8906,218.6464,219.1341,1044444.0
2024-07-03 10:15:00,220.14,220.52,220.04,220.32,718014.0,219.1341,219.5124,219.0346,219.3133,718014.0
2024-07-03 10:20:00,220.31,220.33,219.4,219.45,570114.0,219.3033,219.3232,218.3975,218.4473,570114.0
2024-07-03 10:25:00,219.44,219.69,219.03,219.38,700038.0,218.4373,218.6862,218.0292,218.3776,700038.0
2024-07-03 10:30:00,219.38,219.82,219.1,219.55,496840.0,218.3776,218.8156,218.0989,218.5468,496840.0
2024-07-03 10:35:00,219.55,219.91,219.3,219.4,480620.0,218.5468,218.9052,218.2979,218.3975,480620.0
2024-07-03 10:40:00,219.4,219.87,219.26,219.83,375598.0,218.3975,218.8653,218.2581,218.8255,375598.0
2024-07-03 10:45:00,219.83,220.1,219.62,219.72,420765.0,218.8255,219.0943,218.6165,218.716,420765.0
2024-07-03 10:50:00,219.73,220.16,219.62,220.11,443619.0,218.726,219.154,218.6165,219.1042,443619.0
2024-07-03 10:55:00,220.09,220.58,220.0,220.54,437083.0,219.0843,219.5721,218.9948,219.5323,437083.0
2024-07-03 11:00:00,220.55,220.7,220.15,220.37,429343.0,219.5422,219.6916,219.1441,219.3631,429343.0
2024-07-03 11:05:00,220.36,220.69,220.15,220.22,458579.0,219.3531,219.6816,219.1441,219.2137,458579.0
2024-07-03 11:10:00,220.23,220.56,220.02,220.52,355939.0,219.2237,219.5522,219.0147,219.5124,355939.0
2024-07-03 11:15:00,220.53,220.7,220.48,220.69,315120.0,219.5223,219.6916,219.4726,219.6816,315120.0
2024-07-03 11:20:00,220.69,220.74,220.09,220.13,410136.0,219.6816,219.7314,219.0843,219.1242,410136.0
2024-07-03 11:25:00,220.12,220.55,220.03,220.12,406044.0,219.1142,219.5422,219.0246,219.1142,406044.0
2024-07-03 11:30:00,220.12,220.31,219.84,220.06,315594.0,219.1142,219.3033,218.8355,219.0545,315594.0
2024-07-03 11:35:00,220.04,220.37,219.98,220.27,272654.0,219.0346,219.3631,218.9748,219.2635,272654.0
2024-07-03 11:40:00,220.27,220.46,220.09,220.37,279738.0,219.2635,219.4526,219.0843,219.3631,279738.0
2024-07-03 11:45:00,220.34,220.37,219.95,220.0,281606.0,219.3332,219.3631,218.945,218.9948,281606.0
2024-07-03 11:50:00,220.01,220.06,219.77,220.02,360463.0,219.0047,219.0545,218.7658,219.0147,360463.0
2024-07-03 11:55:00,220.02,220.35,220.01,220.31,270802.0,219.0147,219.3432,219.0047,219.3033,270802.0
2024-07-03 12:00:00,220.32,220.77,220.32,220.76,388080.0,219.3133,219.7612,219.3133,219.7513,388080.0
2024-07-03 12:05:00,220.76,220.81,220.46,220.51,325355.0,219.7513,219.801,219.4526,219.5024,325355.0
2024-07-03 12:10:00,220.5,220.84,220.49,220.8,278983.0,219.4925,219.8309,219.4825,219.7911,278983.0
2024-07-03 12:15:00,220.8,221.07,220.76,220.99,541787.0,219.7911,220.0599,219.7513,219.9802,541787.0
2024-07-03 12:20:00,220.98,221.14,220.91,221.0,404253.0,219.9703,220.1295,219.9006,219.9902,404253.0
2024-07-03 12:25:00,221.01,221.31,220.97,221.3,368246.0,220.0001,220.2988,219.9603,220.2888,368246.0
2024-07-03 12:30:00,221.29,221.29,220.95,221.21,417650.0,220.2789,220.2789,219.9404,220.1992,417650.0
2024-07-03 12:35:00,221.2,221.39,221.08,221.15,403121.0,220.1893,220.3784,220.0698,220.1395,403121.0
2024-07-03 12:40:00,221.15,221.43,221.13,221.31,508960.0,220.1395,220.4182,220.1196,220.2988,508960.0
2024-07-03 12:45:00,221.31,221.34,221.09,221.27,591305.0,220.2988,220.3286,220.0798,220.2589,591305.0
2024-07-03 12:50:00,221.25,221.34,220.88,221.31,632179.0,220.239,220.3286,219.8707,220.2988,632179.0
2024-07-03 12:55:00,221.32,221.55,221.12,221.53,2052878.0,220.3087,220.5377,220.1096,220.5178,2052878.0
2024-07-05 09:30:00,221.65,222.63,221.65,222.26,2263407.0,220.6372,221.6127,220.6372,221.2444,2263407.0
2024-07-05 09:35:00,222.27,222.87,221.99,222.53,1108242.0,221.2544,221.8516,220.9757,221.5132,1108242.0
2024-07-05 09:40:00,222.56,223.52,222.47,223.38,1283314.0,221.5431,222.4987,221.4535,222.3593,1283314.0
2024-07-05 09:45:00,223.39,223.66,222.69,223.11,1105915.0,222.3693,222.638,221.6725,222.0905,1105915.0
2024-07-05 09:50:00,223.12,223.84,223.0,223.78,1023491.0,222.1005,222.8172,221.981,222.7575,1023491.0
2024-07-05 09:55:00,223.77,224.54,223.7,224.11,1037785.0,222.7475,223.514,222.6778,223.086,1037785.0
2024-07-05 10:00:00,224.11,224.81,224.09,224.45,965936.0,223.086,223.7828,223.0661,223.4244,965936.0
2024-07-05 10:05:00,224.44,224.85,223.91,224.13,1277730.0,223.4145,223.8226,222.8869,223.1059,1277730.0
2024-07-05 10:10:00,224.13,224.88,224.06,224.87,828836.0,223.1059,223.8525,223.0362,223.8425,828836.0
2024-07-05 10:15:00,224.86,225.18,224.54,225.15,1118740.0,223.8325,224.1511,223.514,224.1212,1118740.0
2024-07-05 10:20:00,225.13,225.15,224.64,224.95,964302.0,224.1013,224.1212,223.6135,223.9221,964302.0
2024-07-05 10:25:00,224.94,225.44,224.86,225.17,809887.0,223.9122,224.4099,223.8325,224.1411,809887.0
2024-07-05 10:30:00,225.17,225.19,224.79,224.91,662554.0,224.1411,224.161,223.7629,223.8823,662554.0
2024-07-05 10:35:00,224.9,224.92,224.49,224.64,698964.0,223.8724,223.8923,223.4642,223.6135,698964.0
2024-07-05 10:40:00,224.65,224.93,224.59,224.71,348164.0,223.6235,223.9022,223.5638,223.6832,348164.0
2024-07-05 10:45:00,224.71,224.74,224.1,224.26,551223.0,223.6832,223.7131,223.076,223.2353,551223.0
2024-07-05 10:50:00,224.28,224.38,223.83,223.99,537887.0,223.2552,223.3547,222.8073,222.9665,537887.0
2024-07-05 10:55:00,223.99,224.51,223.95,224.26,534119.0,222.9665,223.4841,222.9267,223.2353,534119.0
2024-07-05 11:00:00,224.25,224.51,224.2,224.49,471533.0,223.2253,223.4841,223.1756,223.4642,471533.0
2024-07-05 11:05:00,224.48,224.57,224.37,224.45,338107.0,223.4543,223.5439,223.3448,223.4244,338107.0
2024-07-05 11:10:00,224.44,224.65,224.15,224.58,353786.0,223.4145,223.6235,223.1258,223.5538,353786.0
2024-07-05 11:15:00,224.58,224.64,224.22,224.44,348905.0,223.5538,223.6135,223.1955,223.4145,348905.0
2024-07-05 11:20:00,224.45,224.67,224.19,224.67,323549.0,223.4244,223.6434,223.1656,223.6434,323549.0
2024-07-05 11:25:00,224.66,224.82,224.6,224.72,469969.0,223.6335,223.7927,223.5737,223.6932,469969.0
2024-07-05 11:30:00,224.72,224.98,224.68,224.89,353554.0,223.6932,223.952,223.6534,223.8624,353554.0
2024-07-05 11:35:00,224.89,225.05,224.77,225.01,415435.0,223.8624,224.0217,223.743,223.9819,415435.0
2024-07-05 11:40:00,225.02,225.21,224.99,225.2,409277.0,223.9918,224.1809,223.9619,224.171,409277.0
2024-07-05 11:45:00,225.2,225.29,225.11,225.15,312636.0,224.171,224.2606,224.0814,224.1212,312636.0
2024-07-05 11:50:00,225.15,225.18,224.94,225.15,318167.0,224.1212,224.1511,223.9122,224.1212,318167.0
2024-07-05 11:55:00,225.15,225.42,225.13,225.3,416012.0,224.1212,224.39,224.1013,224.2705,416012.0
2024-07-05 12:00:00,225.3,225.34,225.19,225.21,329513.0,224.2705,224.3104,224.161,224.1809,329513.0
2024-07-05 12:05:00,225.21,225.39,225.14,225.34,313289.0,224.1809,224.3601,224.1113,224.3104,313289.0
2024-07-05 12:10:00,225.34,225.42,225.27,225.41,287352.0,224.3104,224.39,224.2407,224.38,287352.0
2024-07-05 12:15:00,225.41,225.41,225.11,225.2,321793.0,224.38,224.38,224.0814,224.171,321793.0
2024-07-05 12:20:00,225.2,225.24,224.93,225.11,339869.0,224.171,224.2108,223.9022,224.0814,339869.0
2024-07-05 12:25:00,225.11,225.31,225.04,225.21,276729.0,224.0814,224.2805,224.0117,224.1809,276729.0
2024-07-05 12:30:00,225.23,225.3,225.06,225.14,216158.0,224.2009,224.2705,224.0316,224.1113,216158.0
2024-07-05 12:35:00,225.15,225.18,224.73,224.93,289047.0,224.1212,224.1511,223.7031,223.9022,289047.0
2024-07-05 12:40:00,224.92,225.01,224.83,224.9,275197.0,223.8923,223.9819,223.8027,223.8724,275197.0
2024-07-05 12:45:00,224.88,225.11,224.85,225.08,269306.0,223.8525,224.0814,223.8226,224.0515,269306.0
2024-07-05 12:50:00,225.08,225.19,224.99,225.08,258599.0,224.0515,224.161,223.9619,224.0515,258599.0
2024-07-05 12:55:00,225.07,225.12,225.0,225.07,212760.0,224.0416,224.0914,223.9719,224.0416,212760.0
2024-07-05 13:00:00,225.06,225.16,224.98,225.08,298436.0,224.0316,224.1312,223.952,224.0515,298436.0
2024-07-05 13:05:00,225.07,225.19,224.89,225.03,292713.0,224.0416,224.161,223.8624,224.0018,292713.0
2024-07-05 13:10:00,225.05,225.11,224.92,225.11,200876.0,224.0217,224.0814,223.8923,224.0814,200876.0
2024-07-05 13:15:00,225.1,225.17,225.01,225.14,244286.0,224.0714,224.1411,223.9819,224.1113,244286.0
2024-07-05 13:20:00,225.15,225.2,225.02,225.18,222248.0,224.1212,224.171,223.9918,224.1511,222248.0
2024-07-05 13:25:00,225.19,225.37,225.18,225.36,368086.0,224.161,224.3402,224.1511,224.3303,368086.0
2024-07-05 13:30:00,225.36,225.46,225.25,225.27,449463.0,224.3303,224.4298,224.2208,224.2407,449463.0
2024-07-05 13:35:00,225.27,225.61,225.25,225.54,518772.0,224.2407,224.5791,224.2208,224.5094,518772.0
2024-07-05 13:40:00,225.55,225.64,225.29,225.41,397857.0,224.5194,224.609,224.2606,224.38,397857.0
2024-07-05 13:45:00,225.42,225.57,225.39,225.43,252840.0,224.39,224.5393,224.3601,224.3999,252840.0
2024-07-05 13:50:00,225.44,225.58,225.42,225.58,242578.0,224.4099,224.5493,224.39,224.5493,242578.0
2024-07-05 13:55:00,225.57,225.6,225.07,225.14,311726.0,224.5393,224.5692,224.0416,224.1113,311726.0
2024-07-05 14:00:00,225.14,225.27,225.02,225.16,325600.0,224.1113,224.2407,223.9918,224.1312,325600.0
2024-07-05 14:05:00,225.17,225.31,224.98,225.23,339440.0,224.1411,224.2805,223.952,224.2009,339440.0
2024-07-05 14:10:00,225.23,225.42,225.22,225.39,268461.0,224.2009,224.39,224.1909,224.3601,268461.0
2024-07-05 14:15:00,225.37,225.54,225.28,225.49,237113.0,224.3402,224.5094,224.2506,224.4597,237113.0
2024-07-05 14:20:00,225.49,225.49,225.26,225.26,176294.0,224.4597,224.4597,224.2307,224.2307,176294.0
2024-07-05 14:25:00,225.26,225.37,225.2,225.25,229570.0,224.2307,224.3402,224.171,224.2208,229570.0
2024-07-05 14:30:00,225.26,225.36,225.09,225.16,224283.0,224.2307,224.3303,224.0615,224.1312,224283.0
2024-07-05 14:35:00,225.16,225.27,225.12,225.22,173489.0,224.1312,224.2407,224.0914,224.1909,173489.0
2024-07-05 14:40:00,225.22,225.23,225.01,225.03,236201.0,224.1909,224.2009,223.9819,224.0018,236201.0
2024-07-05 14:45:00,225.03,225.25,225.02,225.18,242595.0,224.0018,224.2208,223.9918,224.1511,242595.0
2024-07-05 14:50:00,225.17,225.29,225.1,225.29,231386.0,224.1411,224.2606,224.0714,224.2606,231386.0
2024-07-05 14:55:00,225.29,225.32,225.21,225.23,310336.0,224.2606,224.2904,224.1809,224.2009,310336.0
2024-07-05 15:00:00,225.23,225.46,225.22,225.41,354024.0,224.2009,224.4298,224.1909,224.38,354024.0
2024-07-05 15:05:00,225.41,225.53,225.3,225.39,365151.0,224.38,224.4995,224.2705,224.3601,365151.0
2024-07-05 15:10:00,225.38,225.42,225.25,225.34,275996.0,224.3502,224.39,224.2208,224.3104,275996.0
2024-07-05 15:15:00,225.34,225.39,225.25,225.34,332157.0,224.3104,224.3601,224.2208,224.3104,332157.0
2024-07-05 15:20:00,225.34,225.38,225.26,225.35,380435.0,224.3104,224.3502,224.2307,224.3203,380435.0
2024-07-05 15:25:00,225.34,225.49,225.34,225.42,460282.0,224.3104,224.4597,224.3104,224.39,460282.0
2024-07-05 15:30:00,225.42,225.52,225.36,225.5,437073.0,224.39,224.4895,224.3303,224.4696,437073.0
2024-07-05 15:35:00,225.49,225.82,225.49,225.56,782266.0,224.4597,224.7882,224.4597,224.5293,782266.0
2024-07-05 15:40:00,225.53,225.76,225.46,225.66,566105.0,224.4995,224.7284,224.4298,224.6289,566105.0
2024-07-05 15:45:00,225.66,225.85,225.64,225.81,637565.0,224.6289,224.818,224.609,224.7782,637565.0
2024-07-05 15:50:00,225.78,226.01,225.58,225.98,1430694.0,224.7483,224.9773,224.5493,224.9474,1430694.0
2024-07-05 15:55:00,225.97,226.45,225.92,226.32,2181120.0,224.9375,225.4153,224.8877,225.2859,2181120.0
2024-07-08 09:30:00,227.09,227.35,226.47,226.84,2173459.0,226.0524,226.3112,225.4352,225.8035,2173459.0
2024-07-08 09:35:00,226.85,227.01,224.22,224.64,2232303.0,225.8135,225.9727,223.1955,223.6135,2232303.0
2024-07-08 09:40:00,224.63,225.17,224.05,224.27,1418550.0,223.6036,224.1411,223.0262,223.2452,1418550.0
2024-07-08 09:45:00,224.25,224.3,223.81,223.88,1066520.0,223.2253,223.2751,222.7873,222.857,1066520.0
2024-07-08 09:50:00,223.88,224.49,223.4,223.82,1042751.0,222.857,223.4642,222.3792,222.7973,1042751.0
2024-07-08 09:55:00,223.8,224.03,223.41,223.67,744063.0,222.7774,223.0063,222.3892,222.648,744063.0
2024-07-08 10:00:00,223.67,224.22,223.25,224.18,687926.0,222.648,223.1955,222.2299,223.1557,687926.0
2024-07-08 10:05:00,224.19,224.55,224.08,224.47,750400.0,223.1656,223.524,223.0561,223.4443,750400.0
2024-07-08 10:10:00,224.47,224.77,224.43,224.7,689225.0,223.4443,223.743,223.4045,223.6733,689225.0
2024-07-08 10:15:00,224.69,224.75,224.41,224.54,581182.0,223.6633,223.723,223.3846,223.514,581182.0
2024-07-08 10:20:00,224.54,225.11,224.31,225.07,822313.0,223.514,224.0814,223.2851,224.0416,822313.0
2024-07-08 10:25:00,225.06,225.39,224.73,225.2,505957.0,224.0316,224.3601,223.7031,224.171,505957.0
2024-07-08 10:30:00,225.2,225.52,224.91,225.24,558294.0,224.171,224.4895,223.8823,224.2108,558294.0
2024-07-08 10:35:00,225.24,225.82,225.22,225.68,680122.0,224.2108,224.7882,224.1909,224.6488,680122.0
2024-07-08 10:40:00,225.65,225.76,225.2,225.2,416335.0,224.6189,224.7284,224.171,224.171,416335.0
2024-07-08 10:45:00,225.19,225.27,224.78,225.17,522454.0,224.161,224.2407,223.7529,224.1411,522454.0
2024-07-08 10:50:00,225.17,225.44,224.88,225.34,367709.0,224.1411,224.4099,223.8525,224.3104,367709.0
2024-07-08 10:55:00,225.34,225.46,225.03,225.42,366522.0,224.3104,224.4298,224.0018,224.39,366522.0
2024-07-08 11:00:00,225.43,226.14,225.4,226.01,721778.0,224.3999,225.1067,224.3701,224.9773,721778.0
2024-07-08 11:05:00,226.0,226.41,225.75,226.33,572103.0,224.9673,225.3755,224.7185,225.2958,572103.0
2024-07-08 11:10:00,226.33,226.53,226.07,226.25,597706.0,225.2958,225.4949,225.037,225.2162,597706.0
2024-07-08 11:15:00,226.25,226.49,226.15,226.48,442757.0,225.2162,225.4551,225.1166,225.4451,442757.0
2024-07-08 11:20:00,226.49,226.81,226.37,226.76,775882.0,225.4551,225.7736,225.3356,225.7239,775882.0
2024-07-08 11:25:00,226.76,226.79,226.41,226.51,366929.0,225.7239,225.7537,225.3755,225.475,366929.0
2024-07-08 11:30:00,226.53,226.59,226.29,226.54,376125.0,225.4949,225.5546,225.256,225.5049,376125.0
2024-07-08 11:35:00,226.52,226.61,226.27,226.56,379874.0,225.485,225.5745,225.2361,225.5248,379874.0
2024-07-08 11:40:00,226.57,226.88,226.57,226.83,327804.0,225.5347,225.8433,225.5347,225.7935,327804.0
2024-07-08 11:45:00,226.82,227.01,226.73,226.96,422854.0,225.7836,225.9727,225.694,225.9229,422854.0
2024-07-08 11:50:00,226.98,226.98,226.59,226.77,375898.0,225.9429,225.9429,225.5546,225.7338,375898.0
2024-07-08 11:55:00,226.76,226.77,226.41,226.5,210584.0,225.7239,225.7338,225.3755,225.4651,210584.0
2024-07-08 12:00:00,226.49,226.58,225.79,225.91,439522.0,225.4551,225.5447,224.7583,224.8777,439522.0
2024-07-08 12:05:00,225.9,226.28,225.86,226.09,251284.0,224.8678,225.2461,224.828,225.0569,251284.0
2024-07-08 12:10:00,226.1,226.3,225.9,226.22,252454.0,225.0669,225.266,224.8678,225.1863,252454.0
2024-07-08 12:15:00,226.22,226.25,226.02,226.11,216295.0,225.1863,225.2162,224.9872,225.0768,216295.0
2024-07-08 12:20:00,226.1,226.4,226.01,226.37,266605.0,225.0669,225.3655,224.9773,225.3356,266605.0
2024-07-08 12:25:00,226.36,226.59,226.28,226.52,286841.0,225.3257,225.5546,225.2461,225.485,286841.0
2024-07-08 12:30:00,226.51,226.52,226.27,226.42,232529.0,225.475,225.485,225.2361,225.3854,232529.0
2024-07-08 12:35:00,226.42,226.48,226.05,226.1,250838.0,225.3854,225.4451,225.0171,225.0669,250838.0
2024-07-08 12:40:00,226.1,226.33,226.08,226.27,234884.0,225.0669,225.2958,225.047,225.2361,234884.0
2024-07-08 12:45:00,226.26,226.27,226.1,226.17,211927.0,225.2261,225.2361,225.0669,225.1366,211927.0
2024-07-08 12:50:00,226.18,226.48,226.18,226.43,193488.0,225.1465,225.4451,225.1465,225.3954,193488.0
2024-07-08 12:55:00,226.43,226.77,226.41,226.68,313608.0,225.3954,225.7338,225.3755,225.6442,313608.0
2024-07-08 13:00:00,226.69,226.71,226.33,226.42,262436.0,225.6542,225.6741,225.2958,225.3854,262436.0
2024-07-08 13:05:00,226.42,226.65,226.41,226.62,213534.0,225.3854,225.6144,225.3755,225.5845,213534.0
2024-07-08 13:10:00,226.62,226.9,226.45,226.45,496446.0,225.5845,225.8632,225.4153,225.4153,496446.0
2024-07-08 13:15:00,226.46,226.49,226.26,226.45,237936.0,225.4252,225.4551,225.2261,225.4153,237936.0
2024-07-08 13:20:00,226.45,226.55,226.37,226.53,152173.0,225.4153,225.5148,225.3356,225.4949,152173.0
2024-07-08 13:25:00,226.52,226.61,226.46,226.6,129742.0,225.485,225.5745,225.4252,225.5646,129742.0
2024-07-08 13:30:00,226.58,226.72,226.51,226.71,165813.0,225.5447,225.684,225.475,225.6741,165813.0
2024-07-08 13:35:00,226.7,226.78,226.66,226.72,188472.0,225.6641,225.7438,225.6243,225.684,188472.0
2024-07-08 13:40:00,226.72,227.07,226.57,226.65,509634.0,225.684,226.0324,225.5347,225.6144,509634.0
2024-07-08 13:45:00,226.66,226.82,226.45,226.46,221991.0,225.6243,225.7836,225.4153,225.4252,221991.0
2024-07-08 13:50:00,226.46,226.61,226.41,226.57,243807.0,225.4252,225.5745,225.3755,225.5347,243807.0
2024-07-08 13:55:00,226.56,226.56,226.39,226.46,330945.0,225.5248,225.5248,225.3556,225.4252,330945.0
2024-07-08 14:00:00,226.45,226.68,226.4,226.64,198379.0,225.4153,225.6442,225.3655,225.6044,198379.0
2024-07-08 14:05:00,226.63,227.0,226.54,226.73,423792.0,225.5945,225.9628,225.5049,225.694,423792.0
2024-07-08 14:10:00,226.73,227.0,226.69,226.96,331409.0,225.694,225.9628,225.6542,225.9229,331409.0
2024-07-08 14:15:00,226.95,227.21,226.89,227.14,421914.0,225.913,226.1718,225.8533,226.1021,421914.0
2024-07-08 14:20:00,227.16,227.39,227.08,227.3,579448.0,226.122,226.351,226.0424,226.2614,579448.0
2024-07-08 14:25:00,227.29,227.45,227.26,227.33,380694.0,226.2514,226.4107,226.2216,226.2913,380694.0
2024-07-08 14:30:00,227.33,227.36,226.82,226.94,372299.0,226.2913,226.3211,225.7836,225.903,372299.0
2024-07-08 14:35:00,226.94,226.95,226.62,226.7,248636.0,225.903,225.913,225.5845,225.6641,248636.0
2024-07-08 14:40:00,226.71,226.82,226.46,226.5,213033.0,225.6741,225.7836,225.4252,225.4651,213033.0
2024-07-08 14:45:00,226.5,226.74,226.4,226.66,260964.0,225.4651,225.704,225.3655,225.6243,260964.0
2024-07-08 14:50:00,226.67,226.96,226.65,226.96,186889.0,225.6343,225.9229,225.6144,225.9229,186889.0
2024-07-08 14:55:00,226.96,227.08,226.91,226.98,260202.0,225.9229,226.0424,225.8732,225.9429,260202.0
2024-07-08 15:00:00,226.98,227.12,226.82,227.06,286751.0,225.9429,226.0822,225.7836,226.0225,286751.0
2024-07-08 15:05:00,227.06,227.13,226.72,226.88,329295.0,226.0225,226.0922,225.684,225.8433,329295.0
2024-07-08 15:10:00,226.88,227.16,226.86,227.09,398985.0,225.8433,226.122,225.8234,226.0524,398985.0
2024-07-08 15:15:00,227.09,227.16,226.88,227.1,362132.0,226.0524,226.122,225.8433,226.0623,362132.0
2024-07-08 15:20:00,227.09,227.22,226.74,226.83,353088.0,226.0524,226.1818,225.704,225.7935,353088.0
2024-07-08 15:25:00,226.84,226.85,226.75,226.83,285314.0,225.8035,225.8135,225.7139,225.7935,285314.0
2024-07-08 15:30:00,226.81,227.07,226.76,227.02,391797.0,225.7736,226.0324,225.7239,225.9827,391797.0
2024-07-08 15:35:00,227.03,227.31,227.02,227.17,463298.0,225.9926,226.2713,225.9827,226.132,463298.0
2024-07-08 15:40:00,227.17,227.31,227.1,227.25,389225.0,226.132,226.2713,226.0623,226.2116,389225.0
2024-07-08 15:45:00,227.25,227.43,227.12,227.42,579520.0,226.2116,226.3908,226.0822,226.3808,579520.0
2024-07-08 15:50:00,227.43,227.7,227.43,227.69,1033866.0,226.3908,226.6596,226.3908,226.6496,1033866.0
2024-07-08 15:55:00,227.69,227.85,227.48,227.8,2117161.0,226.6496,226.8089,226.4406,226.7591,2117161.0
2024-07-09 09:30:00,227.88,228.28,226.37,227.08,1919028.0,226.8387,227.2369,225.3356,226.0424,1919028.0
2024-07-09 09:35:00,227.08,227.74,226.74,227.6,1045458.0,226.0424,226.6994,225.704,226.56,1045458.0
2024-07-09 09:40:00,227.59,227.89,227.03,227.21,618364.0,226.5501,226.8487,225.9926,226.1718,618364.0
2024-07-09 09:45:00,227.21,227.85,227.1,227.8,687247.0,226.1718,226.8089,226.0623,226.7591,687247.0
2024-07-09 09:50:00,227.79,227.83,227.31,227.68,514702.0,226.7492,226.789,226.2713,226.6397,514702.0
2024-07-09 09:55:00,227.7,228.25,227.67,228.18,736979.0,226.6596,227.2071,226.6297,227.1374,736979.0
2024-07-09 10:00:00,228.18,228.42,228.03,228.33,669567.0,227.1374,227.3763,226.9881,227.2867,669567.0
2024-07-09 10:05:00,228.34,228.42,228.12,228.32,570590.0,227.2966,227.3763,227.0776,227.2767,570590.0
2024-07-09 10:10:00,228.32,228.83,228.15,228.82,784767.0,227.2767,227.7844,227.1075,227.7744,784767.0
2024-07-09 10:15:00,228.82,229.39,228.82,228.99,1040283.0,227.7744,228.3418,227.7744,227.9437,1040283.0
2024-07-09 10:20:00,228.99,229.4,228.66,228.76,739908.0,227.9437,228.3518,227.6152,227.7147,739908.0
2024-07-09 10:25:00,228.77,229.17,228.4,228.54,909192.0,227.7247,228.1229,227.3564,227.4957,909192.0
2024-07-09 10:30:00,228.52,228.67,228.04,228.16,862823.0,227.4758,227.6251,226.998,227.1175,862823.0
2024-07-09 10:35:00,228.14,228.24,227.43,227.43,691442.0,227.0976,227.1971,226.3908,226.3908,691442.0
2024-07-09 10:40:00,227.43,228.13,227.3,228.05,685981.0,226.3908,227.0876,226.2614,227.008,685981.0
2024-07-09 10:45:00,228.04,228.53,227.72,227.77,795138.0,226.998,227.4858,226.6795,226.7292,795138.0
2024-07-09 10:50:00,227.74,228.03,227.63,227.87,466719.0,226.6994,226.9881,226.5899,226.8288,466719.0
2024-07-09 10:55:00,227.87,228.62,227.85,228.42,570009.0,226.8288,227.5754,226.8089,227.3763,570009.0
2024-07-09 11:00:00,228.43,228.47,227.85,227.94,455864.0,227.3862,227.426,226.8089,226.8985,455864.0
2024-07-09 11:05:00,227.95,228.05,227.59,227.8,409557.0,226.9084,227.008,226.5501,226.7591,409557.0
2024-07-09 11:10:00,227.78,227.84,227.49,227.83,358051.0,226.7392,226.7989,226.4505,226.789,358051.0
2024-07-09 11:15:00,227.83,228.18,227.65,227.96,469384.0,226.789,227.1374,226.6098,226.9184,469384.0
2024-07-09 11:20:00,227.94,227.97,227.57,227.63,237071.0,226.8985,226.9283,226.5302,226.5899,237071.0
2024-07-09 11:25:00,227.62,227.96,227.46,227.92,301241.0,226.5799,226.9184,226.4207,226.8786,301241.0
2024-07-09 11:30:00,227.91,227.99,227.8,227.86,194064.0,226.8686,226.9482,226.7591,226.8188,194064.0
2024-07-09 11:35:00,227.87,228.04,227.71,227.74,194169.0,226.8288,226.998,226.6695,226.6994,194169.0
2024-07-09 11:40:00,227.74,227.87,227.72,227.76,113259.0,226.6994,226.8288,226.6795,226.7193,113259.0
2024-07-09 11:45:00,227.76,227.87,227.6,227.8,218753.0,226.7193,226.8288,226.56,226.7591,218753.0
2024-07-09 11:50:00,227.8,227.95,227.79,227.89,353689.0,226.7591,226.9084,226.7492,226.8487,353689.0
2024-07-09 11:55:00,227.89,228.23,227.88,228.2,401906.0,226.8487,227.1871,226.8387,227.1573,401906.0
2024-07-09 12:00:00,228.21,228.25,227.86,227.91,277247.0,227.1672,227.2071,226.8188,226.8686,277247.0
2024-07-09 12:05:00,227.92,228.2,227.83,228.08,329147.0,226.8786,227.1573,226.789,227.0378,329147.0
2024-07-09 12:10:00,228.08,228.14,227.72,227.72,256037.0,227.0378,227.0976,226.6795,226.6795,256037.0
2024-07-09 12:15:00,227.74,228.24,227.71,228.24,235020.0,226.6994,227.1971,226.6695,227.1971,235020.0
2024-07-09 12:20:00,228.23,228.24,227.95,228.09,267978.0,227.1871,227.1971,226.9084,227.0478,267978.0
2024-07-09 12:25:00,228.08,228.21,227.99,228.18,234670.0,227.0378,227.1672,226.9482,227.1374,234670.0
2024-07-09 12:30:00,228.17,228.35,228.17,228.27,219794.0,227.1274,227.3066,227.1274,227.227,219794.0
2024-07-09 12:35:00,228.28,228.33,228.08,228.11,297758.0,227.2369,227.2867,227.0378,227.0677,297758.0
2024-07-09 12:40:00,228.12,228.34,228.09,228.34,205519.0,227.0776,227.2966,227.0478,227.2966,205519.0
2024-07-09 12:45:00,228.33,228.44,228.17,228.23,320363.0,227.2867,227.3962,227.1274,227.1871,320363.0
2024-07-09 12:50:00,228.24,228.36,228.11,228.12,206208.0,227.1971,227.3166,227.0677,227.0776,206208.0
2024-07-09 12:55:00,228.12,228.54,228.11,228.51,234178.0,227.0776,227.4957,227.0677,227.4659,234178.0
2024-07-09 13:00:00,228.53,228.7,228.39,228.68,281047.0,227.4858,227.655,227.3464,227.6351,281047.0
2024-07-09 13:05:00,228.69,228.7,228.5,228.67,194183.0,227.645,227.655,227.4559,227.6251,194183.0
2024-07-09 13:10:00,228.67,228.73,228.51,228.56,227824.0,227.6251,227.6849,227.4659,227.5156,227824.0
2024-07-09 13:15:00,228.56,228.56,228.11,228.21,278276.0,227.5156,227.5156,227.0677,227.1672,278276.0
2024-07-09 13:20:00,228.22,228.35,228.07,228.11,204226.0,227.1772,227.3066,227.0279,227.0677,204226.0
2024-07-09 13:25:00,228.1,228.2,228.01,228.01,241591.0,227.0577,227.1573,226.9682,226.9682,241591.0
2024-07-09 13:30:00,228.01,228.25,227.91,228.15,260862.0,226.9682,227.2071,226.8686,227.1075,260862.0
2024-07-09 13:35:00,228.15,228.15,227.86,227.92,266084.0,227.1075,227.1075,226.8188,226.8786,266084.0
2024-07-09 13:40:00,227.92,228.05,227.85,228.05,169338.0,226.8786,227.008,226.8089,227.008,169338.0
2024-07-09 13:45:00,228.05,228.06,227.96,228.0,160816.0,227.008,227.0179,226.9184,226.9582,160816.0
2024-07-09 13:50:00,228.0,228.22,227.97,228.11,187908.0,226.9582,227.1772,226.9283,227.0677,187908.0
2024-07-09 13:55:00,228.11,228.14,228.02,228.1,127894.0,227.0677,227.0976,226.9781,227.0577,127894.0
2024-07-09 14:00:00,228.1,228.17,227.88,228.08,424037.0,227.0577,227.1274,226.8387,227.0378,424037.0
2024-07-09 14:05:00,228.08,228.14,228.01,228.09,152938.0,227.0378,227.0976,226.9682,227.0478,152938.0
2024-07-09 14:10:00,228.09,228.23,228.01,228.02,188226.0,227.0478,227.1871,226.9682,226.9781,188226.0
2024-07-09 14:15:00,228.02,228.36,228.02,228.36,205656.0,226.9781,227.3166,226.9781,227.3166,205656.0
2024-07-09 14:20:00,228.37,228.52,228.33,228.38,228708.0,227.3265,227.4758,227.2867,227.3365,228708.0
2024-07-09 14:25:00,228.38,228.54,228.32,228.44,266264.0,227.3365,227.4957,227.2767,227.3962,266264.0
2024-07-09 14:30:00,228.45,228.5,228.27,228.39,230296.0,227.4061,227.4559,227.227,227.3464,230296.0
2024-07-09 14:35:00,228.4,228.48,228.33,228.35,177108.0,227.3564,227.436,227.2867,227.3066,177108.0
2024-07-09 14:40:00,228.35,228.42,228.2,228.41,246143.0,227.3066,227.3763,227.1573,227.3663,246143.0
2024-07-09 14:45:00,228.39,228.52,228.37,228.41,218257.0,227.3464,227.4758,227.3265,227.3663,218257.0
2024-07-09 14:50:00,228.41,228.41,228.2,228.26,219574.0,227.3663,227.3663,227.1573,227.217,219574.0
2024-07-09 14:55:00,228.27,228.33,228.17,228.29,174314.0,227.227,227.2867,227.1274,227.2469,174314.0
2024-07-09 15:00:00,228.28,228.44,228.24,228.37,210879.0,227.2369,227.3962,227.1971,227.3265,210879.0
2024-07-09 15:05:00,228.37,228.37,228.2,228.23,190177.0,227.3265,227.3265,227.1573,227.1871,190177.0
2024-07-09 15:10:00,228.23,228.29,228.16,228.18,209014.0,227.1871,227.2469,227.1175,227.1374,209014.0
2024-07-09 15:15:00,228.19,228.3,228.16,228.29,215514.0,227.1473,227.2568,227.1175,227.2469,215514.0
2024-07-09 15:20:00,228.29,228.43,228.24,228.37,264334.0,227.2469,227.3862,227.1971,227.3265,264334.0
2024-07-09 15:25:00,228.37,228.46,228.21,228.36,333359.0,227.3265,227.4161,227.1672,227.3166,333359.0
2024-07-09 15:30:00,228.35,228.43,228.18,228.36,499572.0,227.3066,227.3862,227.1374,227.3166,499572.0
2024-07-09 15:35:00,228.37,228.37,228.23,228.25,334221.0,227.3265,227.3265,227.1871,227.2071,334221.0
2024-07-09 15:40:00,228.25,228.41,228.24,228.37,434328.0,227.2071,227.3663,227.1971,227.3265,434328.0
2024-07-09 15:45:00,228.37,228.49,228.27,228.48,518258.0,227.3265,227.446,227.227,227.436,518258.0
2024-07-09 15:50:00,228.47,228.71,228.39,228.49,742218.0,227.426,227.665,227.3464,227.446,742218.0
2024-07-09 15:55:00,228.49,228.78,228.39,228.7,1501763.0,227.446,227.7346,227.3464,227.655,1501763.0
2024-07-10 09:30:00,229.27,230.59,229.25,230.39,2233687.0,228.2224,229.5364,228.2025,229.3373,2233687.0
2024-07-10 09:35:00,230.37,230.88,229.91,230.24,1426762.0,229.3174,229.825,228.8595,229.188,1426762.0
2024-07-10 09:40:00,230.24,231.06,230.23,230.86,1150288.0,229.188,230.0042,229.178,229.8051,1150288.0
2024-07-10 09:45:00,230.85,231.09,230.53,230.95,894593.0,229.7952,230.0341,229.4766,229.8947,894593.0
2024-07-10 09:50:00,230.94,231.38,230.61,231.32,889106.0,229.8848,230.3228,229.5563,230.263,889106.0
2024-07-10 09:55:00,231.31,231.37,230.95,231.3,774237.0,230.2531,230.3128,229.8947,230.2431,774237.0
2024-07-10 10:00:00,231.31,231.73,231.09,231.31,1087332.0,230.2531,230.6712,230.0341,230.2531,1087332.0
2024-07-10 10:05:00,231.3,231.68,231.06,231.26,727604.0,230.2431,230.6214,230.0042,230.2033,727604.0
2024-07-10 10:10:00,231.27,231.63,231.25,231.51,634293.0,230.2133,230.5716,230.1933,230.4522,634293.0
2024-07-10 10:15:00,231.51,231.55,231.09,231.19,639280.0,230.4522,230.492,230.0341,230.1336,639280.0
2024-07-10 10:20:00,231.19,231.31,230.79,231.0,749058.0,230.1336,230.2531,229.7354,229.9445,749058.0
2024-07-10 10:25:00,231.0,231.17,230.91,231.1,458609.0,229.9445,230.1137,229.8549,230.044,458609.0
2024-07-10 10:30:00,231.11,231.16,230.41,230.58,600106.0,230.054,230.1038,229.3572,229.5264,600106.0
2024-07-10 10:35:00,230.59,230.97,230.54,230.82,417693.0,229.5364,229.9146,229.4866,229.7653,417693.0
2024-07-10 10:40:00,230.81,230.94,230.51,230.7,503429.0,229.7554,229.8848,229.4567,229.6459,503429.0
2024-07-10 10:45:00,230.7,230.92,230.48,230.86,579947.0,229.6459,229.8649,229.4269,229.8051,579947.0
2024-07-10 10:50:00,230.86,230.86,230.59,230.65,296450.0,229.8051,229.8051,229.5364,229.5961,296450.0
2024-07-10 10:55:00,230.65,230.69,230.17,230.29,548587.0,229.5961,229.6359,229.1183,229.2377,548587.0
2024-07-10 11:00:00,230.29,230.65,230.1,230.61,478664.0,229.2377,229.5961,229.0486,229.5563,478664.0
2024-07-10 11:05:00,230.6,230.83,230.57,230.64,344976.0,229.5463,229.7753,229.5165,229.5861,344976.0
2024-07-10 11:10:00,230.64,231.01,230.53,230.66,408442.0,229.5861,229.9544,229.4766,229.606,408442.0
2024-07-10 11:15:00,230.66,230.92,230.59,230.91,272601.0,229.606,229.8649,229.5364,229.8549,272601.0
2024-07-10 11:20:00,230.91,231.01,230.78,230.87,286524.0,229.8549,229.9544,229.7255,229.8151,286524.0
2024-07-10 11:25:00,230.87,231.05,230.84,231.01,241794.0,229.8151,229.9943,229.7852,229.9544,241794.0
2024-07-10 11:30:00,231.01,231.26,230.99,231.04,332905.0,229.9544,230.2033,229.9345,229.9843,332905.0
2024-07-10 11:35:00,231.04,231.25,230.99,231.02,333358.0,229.9843,230.1933,229.9345,229.9644,333358.0
2024-07-10 11:40:00,231.04,231.1,230.95,231.09,221047.0,229.9843,230.044,229.8947,230.0341,221047.0
2024-07-10 11:45:00,231.06,231.22,231.01,231.02,243997.0,230.0042,230.1635,229.9544,229.9644,243997.0
2024-07-10 11:50:00,231.03,231.38,231.01,231.29,327092.0,229.9744,230.3228,229.9544,230.2332,327092.0
2024-07-10 11:55:00,231.3,231.4,231.16,231.28,322613.0,230.2431,230.3427,230.1038,230.2232,322613.0
2024-07-10 12:00:00,231.29,231.38,231.25,231.34,233671.0,230.2332,230.3228,230.1933,230.2829,233671.0
2024-07-10 12:05:00,231.34,231.42,231.25,231.3,283944.0,230.2829,230.3626,230.1933,230.2431,283944.0
2024-07-10 12:10:00,231.3,231.3,231.04,231.22,214247.0,230.2431,230.2431,229.9843,230.1635,214247.0
2024-07-10 12:15:00,231.21,232.48,231.21,232.36,2776862.0,230.1535,231.4177,230.1535,231.2983,2776862.0
2024-07-10 12:20:00,232.35,232.74,231.51,231.57,1662105.0,231.2883,231.6765,230.4522,230.5119,1662105.0
2024-07-10 12:25:00,231.58,232.28,231.46,232.2,953433.0,230.5218,231.2186,230.4024,231.139,953433.0
2024-07-10 12:30:00,232.2,232.42,231.97,232.19,580341.0,231.139,231.358,230.9101,231.1291,580341.0
2024-07-10 12:35:00,232.2,232.2,231.69,231.94,499691.0,231.139,231.139,230.6313,230.8802,499691.0
2024-07-10 12:40:00,231.94,232.03,231.76,231.93,331992.0,230.8802,230.9698,230.701,230.8702,331992.0
2024-07-10 12:45:00,231.93,231.93,231.22,231.28,657882.0,230.8702,230.8702,230.1635,230.2232,657882.0
2024-07-10 12:50:00,231.28,231.31,230.93,231.03,659144.0,230.2232,230.2531,229.8748,229.9744,659144.0
2024-07-10 12:55:00,231.01,231.4,230.95,231.32,484346.0,229.9544,230.3427,229.8947,230.263,484346.0
2024-07-10 13:00:00,231.32,231.34,230.98,231.12,387827.0,230.263,230.2829,229.9246,230.0639,387827.0
2024-07-10 13:05:00,231.13,231.17,230.71,230.84,522870.0,230.0739,230.1137,229.6558,229.7852,522870.0
2024-07-10 13:10:00,230.84,231.07,230.81,230.97,580333.0,229.7852,230.0142,229.7554,229.9146,580333.0
2024-07-10 13:15:00,230.96,231.09,230.87,231.06,294378.0,229.9047,230.0341,229.8151,230.0042,294378.0
2024-07-10 13:20:00,231.07,231.2,230.88,231.18,393891.0,230.0142,230.1436,229.825,230.1237,393891.0
2024-07-10 13:25:00,231.18,231.69,231.15,231.56,517543.0,230.1237,230.6313,230.0938,230.5019,517543.0
2024-07-10 13:30:00,231.57,231.87,231.52,231.6,467854.0,230.5119,230.8105,230.4621,230.5417,467854.0
2024-07-10 13:35:00,231.61,231.92,231.57,231.79,286365.0,230.5517,230.8603,230.5119,230.7309,286365.0
2024-07-10 13:40:00,231.8,232.1,231.78,232.08,497413.0,230.7408,231.0395,230.7209,231.0196,497413.0
2024-07-10 13:45:00,232.09,232.15,231.67,231.9,426478.0,231.0295,231.0892,230.6114,230.8404,426478.0
2024-07-10 13:50:00,231.91,232.04,231.7,232.03,231442.0,230.8503,230.9797,230.6413,230.9698,231442.0
2024-07-10 13:55:00,232.04,232.06,231.82,231.96,194412.0,230.9797,230.9996,230.7607,230.9001,194412.0
2024-07-10 14:00:00,231.97,232.09,231.92,232.07,182952.0,230.9101,231.0295,230.8603,231.0096,182952.0
2024-07-10 14:05:00,232.07,232.13,231.87,231.88,248229.0,231.0096,231.0693,230.8105,230.8205,248229.0
2024-07-10 14:10:00,231.87,231.95,231.61,231.86,310347.0,230.8105,230.8901,230.5517,230.8006,310347.0
2024-07-10 14:15:00,231.86,231.94,231.63,231.72,219250.0,230.8006,230.8802,230.5716,230.6612,219250.0
2024-07-10 14:20:00,231.73,232.0,231.67,231.9,210479.0,230.6712,230.9399,230.6114,230.8404,210479.0
2024-07-10 14:25:00,231.91,232.11,231.9,232.1,253924.0,230.8503,231.0494,230.8404,231.0395,253924.0
2024-07-10 14:30:00,232.1,232.15,231.96,231.98,264106.0,231.0395,231.0892,230.9001,230.92,264106.0
2024-07-10 14:35:00,231.98,232.07,231.89,232.02,233040.0,230.92,231.0096,230.8304,230.9598,233040.0
2024-07-10 14:40:00,232.03,232.05,231.88,231.96,181273.0,230.9698,230.9897,230.8205,230.9001,181273.0
2024-07-10 14:45:00,231.97,232.14,231.94,232.03,238475.0,230.9101,231.0793,230.8802,230.9698,238475.0
2024-07-10 14:50:00,232.03,232.05,231.96,232.02,235873.0,230.9698,230.9897,230.9001,230.9598,235873.0
2024-07-10 14:55:00,232.03,232.19,231.95,232.16,368959.0,230.9698,231.1291,230.8901,231.0992,368959.0
2024-07-10 15:00:00,232.15,232.15,231.72,231.8,440243.0,231.0892,231.0892,230.6612,230.7408,440243.0
2024-07-10 15:05:00,231.8,231.93,231.69,231.84,349673.0,230.7408,230.8702,230.6313,230.7807,349673.0
2024-07-10 15:10:00,231.84,231.97,231.73,231.85,272658.0,230.7807,230.9101,230.6712,230.7906,272658.0
2024-07-10 15:15:00,231.83,231.9,231.73,231.88,242752.0,230.7707,230.8404,230.6712,230.8205,242752.0
2024-07-10 15:20:00,231.88,231.95,231.63,231.65,345495.0,230.8205,230.8901,230.5716,230.5915,345495.0
2024-07-10 15:25:00,231.65,231.91,231.65,231.76,265019.0,230.5915,230.8503,230.5915,230.701,265019.0
2024-07-10 15:30:00,231.76,232.01,231.7,232.01,431658.0,230.701,230.9499,230.6413,230.9499,431658.0
2024-07-10 15:35:00,232.0,232.24,231.99,232.16,439537.0,230.9399,231.1788,230.93,231.0992,439537.0
2024-07-10 15:40:00,232.16,232.42,232.15,232.4,726195.0,231.0992,231.358,231.0892,231.3381,726195.0
2024-07-10 15:45:00,232.41,232.7,232.39,232.66,803570.0,231.348,231.6367,231.3281,231.5969,803570.0
2024-07-10 15:50:00,232.65,232.93,232.57,232.67,1438955.0,231.5869,231.8657,231.5073,231.6069,1438955.0
2024-07-10 15:55:00,232.66,233.08,232.66,232.91,2205426.0,231.5969,232.015,231.5969,231.8458,2205426.0
2024-07-11 09:30:00,231.21,231.88,231.02,231.25,2161163.0,230.1535,230.8205,229.9644,230.1933,2161163.0
2024-07-11 09:35:00,231.26,231.48,230.78,231.34,1023505.0,230.2033,230.4223,229.7255,230.2829,1023505.0
2024-07-11 09:40:00,231.34,232.39,231.15,232.14,998612.0,230.2829,231.3281,230.0938,231.0793,998612.0
2024-07-11 09:45:00,232.14,232.2,230.14,230.25,1237669.0,231.0793,231.139,229.0884,229.1979,1237669.0
2024-07-11 09:50:00,230.28,231.01,230.22,230.98,774241.0,229.2278,229.9544,229.1681,229.9246,774241.0
2024-07-11 09:55:00,230.99,231.84,230.93,231.83,691017.0,229.9345,230.7807,229.8748,230.7707,691017.0
2024-07-11 10:00:00,231.83,231.91,231.52,231.84,502660.0,230.7707,230.8503,230.4621,230.7807,502660.0
2024-07-11 10:05:00,231.84,232.15,231.28,231.28,740956.0,230.7807,231.0892,230.2232,230.2232,740956.0
2024-07-11 10:10:00,231.28,231.42,230.31,230.45,1010882.0,230.2232,230.3626,229.2576,229.397,1010882.0
2024-07-11 10:15:00,230.44,230.48,229.43,229.44,1102909.0,229.387,229.4269,228.3817,228.3916,1102909.0
2024-07-11 10:20:00,229.43,229.62,228.53,229.05,1330598.0,228.3817,228.5708,227.4858,228.0034,1330598.0
2024-07-11 10:25:00,229.08,229.84,228.86,228.9,777002.0,228.0333,228.7898,227.8143,227.8541,777002.0
2024-07-11 10:30:00,228.88,229.64,228.83,228.84,717450.0,227.8342,228.5907,227.7844,227.7944,717450.0
2024-07-11 10:35:00,228.83,229.33,228.55,228.87,621155.0,227.7844,228.2821,227.5057,227.8242,621155.0
2024-07-11 10:40:00,228.9,229.06,228.2,228.24,617477.0,227.8541,228.0134,227.1573,227.1971,617477.0
2024-07-11 10:45:00,228.24,228.58,228.1,228.12,732112.0,227.1971,227.5355,227.0577,227.0776,732112.0
2024-07-11 10:50:00,228.13,228.45,227.58,228.36,819664.0,227.0876,227.4061,226.5401,227.3166,819664.0
2024-07-11 10:55:00,228.39,228.47,226.64,226.66,1014841.0,227.3464,227.426,225.6044,225.6243,1014841.0
2024-07-11 11:00:00,226.66,227.44,226.61,227.03,1033789.0,225.6243,226.4008,225.5745,225.9926,1033789.0
2024-07-11 11:05:00,227.05,227.7,226.66,227.66,906166.0,226.0125,226.6596,225.6243,226.6197,906166.0
2024-07-11 11:10:00,227.66,227.66,226.35,227.12,680937.0,226.6197,226.6197,225.3157,226.0822,680937.0
2024-07-11 11:15:00,227.15,227.3,226.66,226.89,402718.0,226.1121,226.2614,225.6243,225.8533,402718.0
2024-07-11 11:20:00,226.9,227.08,226.43,226.5,568825.0,225.8632,226.0424,225.3954,225.4651,568825.0
2024-07-11 11:25:00,226.5,226.78,226.27,226.64,563823.0,225.4651,225.7438,225.2361,225.6044,563823.0
2024-07-11 11:30:00,226.62,226.71,226.28,226.41,467167.0,225.5845,225.6741,225.2461,225.3755,467167.0
2024-07-11 11:35:00,226.41,226.65,225.83,226.11,608357.0,225.3755,225.6144,224.7981,225.0768,608357.0
2024-07-11 11:40:00,226.1,226.59,225.77,226.38,629536.0,225.0669,225.5546,224.7384,225.3456,629536.0
2024-07-11 11:45:00,226.4,226.88,226.39,226.79,546044.0,225.3655,225.8433,225.3556,225.7537,546044.0
2024-07-11 11:50:00,226.78,226.89,226.46,226.56,372104.0,225.7438,225.8533,225.4252,225.5248,372104.0
2024-07-11 11:55:00,226.56,227.07,226.41,226.86,458324.0,225.5248,226.0324,225.3755,225.8234,458324.0
2024-07-11 12:00:00,226.86,227.12,226.7,226.99,407437.0,225.8234,226.0822,225.6641,225.9528,407437.0
2024-07-11 12:05:00,227.01,227.4,226.7,227.32,409513.0,225.9727,226.3609,225.6641,226.2813,409513.0
2024-07-11 12:10:00,227.32,227.73,227.26,227.42,533710.0,226.2813,226.6894,226.2216,226.3808,533710.0
2024-07-11 12:15:00,227.41,227.41,226.95,227.25,304492.0,226.3709,226.3709,225.913,226.2116,304492.0
2024-07-11 12:20:00,227.24,227.58,227.22,227.47,252449.0,226.2017,226.5401,226.1818,226.4306,252449.0
2024-07-11 12:25:00,227.47,227.84,227.29,227.77,402378.0,226.4306,226.7989,226.2514,226.7292,402378.0
2024-07-11 12:30:00,227.76,228.37,227.67,228.3,502294.0,226.7193,227.3265,226.6297,227.2568,502294.0
2024-07-11 12:35:00,228.29,228.72,228.27,228.53,632212.0,227.2469,227.6749,227.227,227.4858,632212.0
2024-07-11 12:40:00,228.53,228.71,228.42,228.6,424623.0,227.4858,227.665,227.3763,227.5555,424623.0
2024-07-11 12:45:00,228.6,228.61,227.93,228.2,646838.0,227.5555,227.5654,226.8885,227.1573,646838.0
2024-07-11 12:50:00,228.23,228.35,227.65,227.66,370725.0,227.1871,227.3066,226.6098,226.6197,370725.0
2024-07-11 12:55:00,227.66,228.05,227.65,227.72,220126.0,226.6197,227.008,226.6098,226.6795,220126.0
2024-07-11 13:00:00,227.72,227.98,227.61,227.66,238725.0,226.6795,226.9383,226.57,226.6197,238725.0
2024-07-11 13:05:00,227.68,227.94,227.55,227.87,193171.0,226.6397,226.8985,226.5103,226.8288,193171.0
2024-07-11 13:10:00,227.86,228.03,227.53,228.0,217141.0,226.8188,226.9881,226.4903,226.9582,217141.0
2024-07-11 13:15:00,227.98,228.27,227.84,228.02,289745.0,226.9383,227.227,226.7989,226.9781,289745.0
2024-07-11 13:20:00,228.02,228.22,227.43,227.5,233537.0,226.9781,227.1772,226.3908,226.4605,233537.0
2024-07-11 13:25:00,227.47,228.05,227.26,227.98,250120.0,226.4306,227.008,226.2216,226.9383,250120.0
2024-07-11 13:30:00,227.97,227.98,227.55,227.61,211341.0,226.9283,226.9383,226.5103,226.57,211341.0
2024-07-11 13:35:00,227.62,227.74,227.43,227.44,187881.0,226.5799,226.6994,226.3908,226.4008,187881.0
2024-07-11 13:40:00,227.44,227.53,227.34,227.36,169632.0,226.4008,226.4903,226.3012,226.3211,169632.0
2024-07-11 13:45:00,227.36,227.38,226.83,227.08,251820.0,226.3211,226.341,225.7935,226.0424,251820.0
2024-07-11 13:50:00,227.1,227.14,226.75,226.78,225361.0,226.0623,226.1021,225.7139,225.7438,225361.0
2024-07-11 13:55:00,226.77,226.92,226.58,226.82,261876.0,225.7338,225.8831,225.5447,225.7836,261876.0
2024-07-11 14:00:00,226.82,226.99,226.75,226.78,218987.0,225.7836,225.9528,225.7139,225.7438,218987.0
2024-07-11 14:05:00,226.79,227.13,226.74,227.08,231830.0,225.7537,226.0922,225.704,226.0424,231830.0
2024-07-11 14:10:00,227.06,227.14,226.77,227.1,225009.0,226.0225,226.1021,225.7338,226.0623,225009.0
2024-07-11 14:15:00,227.1,227.4,227.05,227.31,242792.0,226.0623,226.3609,226.0125,226.2713,242792.0
2024-07-11 14:20:00,227.31,227.53,227.29,227.43,222178.0,226.2713,226.4903,226.2514,226.3908,222178.0
2024-07-11 14:25:00,227.44,227.44,227.19,227.27,150417.0,226.4008,226.4008,226.1519,226.2315,150417.0
2024-07-11 14:30:00,227.27,227.99,227.21,227.86,279098.0,226.2315,226.9482,226.1718,226.8188,279098.0
2024-07-11 14:35:00,227.85,228.02,227.75,227.87,288308.0,226.8089,226.9781,226.7093,226.8288,288308.0
2024-07-11 14:40:00,227.87,228.0,227.67,227.88,226756.0,226.8288,226.9582,226.6297,226.8387,226756.0
2024-07-11 14:45:00,227.88,228.01,227.51,227.58,232256.0,226.8387,226.9682,226.4704,226.5401,232256.0
2024-07-11 14:50:00,227.58,227.84,227.55,227.73,174412.0,226.5401,226.7989,226.5103,226.6894,174412.0
2024-07-11 14:55:00,227.75,227.98,227.75,227.87,214802.0,226.7093,226.9383,226.7093,226.8288,214802.0
2024-07-11 15:00:00,227.88,228.31,227.81,228.3,393946.0,226.8387,227.2668,226.7691,227.2568,393946.0
2024-07-11 15:05:00,228.31,228.47,228.19,228.3,292296.0,227.2668,227.426,227.1473,227.2568,292296.0
2024-07-11 15:10:00,228.3,228.36,228.12,228.27,221421.0,227.2568,227.3166,227.0776,227.227,221421.0
2024-07-11 15:15:00,228.25,228.56,228.17,228.51,281998.0,227.2071,227.5156,227.1274,227.4659,281998.0
2024-07-11 15:20:00,228.5,228.53,228.26,228.29,242326.0,227.4559,227.4858,227.217,227.2469,242326.0
2024-07-11 15:25:00,228.29,228.48,227.67,227.71,419022.0,227.2469,227.436,226.6297,226.6695,419022.0
2024-07-11 15:30:00,227.72,228.08,227.68,228.0,332155.0,226.6795,227.0378,226.6397,226.9582,332155.0
2024-07-11 15:35:00,228.0,228.63,227.99,228.58,402630.0,226.9582,227.5853,226.9482,227.5355,402630.0
2024-07-11 15:40:00,228.6,228.6,228.11,228.15,337924.0,227.5555,227.5555,227.0677,227.1075,337924.0
2024-07-11 15:45:00,228.15,228.55,228.09,228.45,524286.0,227.1075,227.5057,227.0478,227.4061,524286.0
2024-07-11 15:50:00,228.46,228.7,228.09,228.31,1003305.0,227.4161,227.655,227.0478,227.2668,1003305.0
2024-07-11 15:55:00,228.31,228.34,227.56,227.56,2358087.0,227.2668,227.2966,226.5202,226.5202,2358087.0
2024-07-12 09:30:00,228.92,230.19,228.68,230.19,2163713.0,227.874,229.1382,227.6351,229.1382,2163713.0
2024-07-12 09:35:00,230.19,230.25,229.31,230.09,1039597.0,229.1382,229.1979,228.2622,229.0386,1039597.0
2024-07-12 09:40:00,230.05,230.18,229.61,229.85,762142.0,228.9988,229.1282,228.5608,228.7997,762142.0
2024-07-12 09:45:00,229.86,230.02,229.23,229.65,719404.0,228.8097,228.969,228.1826,228.6007,719404.0
2024-07-12 09:50:00,229.67,230.34,229.63,230.21,612936.0,228.6206,229.2875,228.5807,229.1581,612936.0
2024-07-12 09:55:00,230.2,231.39,230.16,231.35,1331434.0,229.1481,230.3327,229.1083,230.2929,1331434.0
2024-07-12 10:00:00,231.36,231.41,230.63,230.85,888411.0,230.3028,230.3526,229.5762,229.7952,888411.0
2024-07-12 10:05:00,230.86,231.13,230.81,231.02,551025.0,229.8051,230.0739,229.7554,229.9644,551025.0
2024-07-12 10:10:00,231.02,231.5,230.88,231.02,850158.0,229.9644,230.4422,229.825,229.9644,850158.0
2024-07-12 10:15:00,231.03,231.07,230.37,230.45,651968.0,229.9744,230.0142,229.3174,229.397,651968.0
2024-07-12 10:20:00,230.43,230.87,230.3,230.69,455471.0,229.3771,229.8151,229.2477,229.6359,455471.0
2024-07-12 10:25:00,230.69,231.07,230.68,230.88,530714.0,229.6359,230.0142,229.626,229.825,530714.0
2024-07-12 10:30:00,230.88,231.09,230.62,231.09,461347.0,229.825,230.0341,229.5662,230.0341,461347.0
2024-07-12 10:35:00,231.09,231.35,230.78,231.25,380423.0,230.0341,230.2929,229.7255,230.1933,380423.0
2024-07-12 10:40:00,231.23,231.56,231.13,231.51,454953.0,230.1734,230.5019,230.0739,230.4522,454953.0
2024-07-12 10:45:00,231.5,231.74,231.19,231.72,393316.0,230.4422,230.6811,230.1336,230.6612,393316.0
2024-07-12 10:50:00,231.74,232.05,231.61,231.98,833250.0,230.6811,230.9897,230.5517,230.92,833250.0
2024-07-12 10:55:00,231.97,232.15,231.75,231.85,682760.0,230.9101,231.0892,230.6911,230.7906,682760.0
2024-07-12 11:00:00,231.84,232.07,231.7,231.91,530911.0,230.7807,231.0096,230.6413,230.8503,530911.0
2024-07-12 11:05:00,231.92,232.36,231.85,232.12,704760.0,230.8603,231.2983,230.7906,231.0594,704760.0
2024-07-12 11:10:00,232.12,232.4,232.0,232.09,424987.0,231.0594,231.3381,230.9399,231.0295,424987.0
2024-07-12 11:15:00,232.1,232.1,231.39,231.7,531821.0,231.0395,231.0395,230.3327,230.6413,531821.0
2024-07-12 11:20:00,231.69,232.24,231.68,232.18,534701.0,230.6313,231.1788,230.6214,231.1191,534701.0
2024-07-12 11:25:00,232.18,232.18,231.8,231.9,309281.0,231.1191,231.1191,230.7408,230.8404,309281.0
2024-07-12 11:30:00,231.89,231.9,231.5,231.69,481893.0,230.8304,230.8404,230.4422,230.6313,481893.0
2024-07-12 11:35:00,231.68,231.78,231.57,231.63,390994.0,230.6214,230.7209,230.5119,230.5716,390994.0
2024-07-12 11:40:00,231.63,231.66,231.5,231.59,266765.0,230.5716,230.6015,230.4422,230.5318,266765.0
2024-07-12 11:45:00,231.58,231.94,231.37,231.82,388852.0,230.5218,230.8802,230.3128,230.7607,388852.0
2024-07-12 11:50:00,231.82,231.99,231.68,231.74,274543.0,230.7607,230.93,230.6214,230.6811,274543.0
2024-07-12 11:55:00,231.74,231.74,230.84,230.9,436036.0,230.6811,230.6811,229.7852,229.8449,436036.0
2024-07-12 12:00:00,230.9,231.16,230.51,231.01,454028.0,229.8449,230.1038,229.4567,229.9544,454028.0
2024-07-12 12:05:00,231.0,231.02,230.65,230.75,276108.0,229.9445,229.9644,229.5961,229.6956,276108.0
2024-07-12 12:10:00,230.76,230.88,230.6,230.69,270411.0,229.7056,229.825,229.5463,229.6359,270411.0
2024-07-12 12:15:00,230.68,230.88,230.64,230.8,259367.0,229.626,229.825,229.5861,229.7454,259367.0
2024-07-12 12:20:00,230.78,231.0,230.78,231.0,277534.0,229.7255,229.9445,229.7255,229.9445,277534.0
2024-07-12 12:25:00,230.99,231.0,230.69,230.71,250122.0,229.9345,229.9445,229.6359,229.6558,250122.0
2024-07-12 12:30:00,230.71,231.0,230.57,230.58,197240.0,229.6558,229.9445,229.5165,229.5264,197240.0
2024-07-12 12:35:00,230.59,230.96,230.57,230.81,176003.0,229.5364,229.9047,229.5165,229.7554,176003.0
2024-07-12 12:40:00,230.81,230.93,230.72,230.83,149860.0,229.7554,229.8748,229.6658,229.7753,149860.0
2024-07-12 12:45:00,230.82,230.98,230.62,230.73,159235.0,229.7653,229.9246,229.5662,229.6757,159235.0
2024-07-12 12:50:00,230.74,231.24,230.72,231.23,301356.0,229.6857,230.1834,229.6658,230.1734,301356.0
2024-07-12 12:55:00,231.23,231.47,231.15,231.45,221323.0,230.1734,230.4123,230.0938,230.3924,221323.0
2024-07-12 13:00:00,231.45,231.58,231.33,231.38,243497.0,230.3924,230.5218,230.273,230.3228,243497.0
2024-07-12 13:05:00,231.38,231.7,231.37,231.69,199758.0,230.3228,230.6413,230.3128,230.6313,199758.0
2024-07-12 13:10:00,231.69,231.9,231.61,231.71,261652.0,230.6313,230.8404,230.5517,230.6512,261652.0
2024-07-12 13:15:00,231.71,231.87,231.52,231.82,321668.0,230.6512,230.8105,230.4621,230.7607,321668.0
2024-07-12 13:20:00,231.81,231.9,231.72,231.87,202858.0,230.7508,230.8404,230.6612,230.8105,202858.0
2024-07-12 13:25:00,231.88,231.91,231.78,231.9,193436.0,230.8205,230.8503,230.7209,230.8404,193436.0
2024-07-12 13:30:00,231.9,232.26,231.83,232.08,358679.0,230.8404,231.1987,230.7707,231.0196,358679.0
2024-07-12 13:35:00,232.08,232.22,232.03,232.13,248549.0,231.0196,231.1589,230.9698,231.0693,248549.0
2024-07-12 13:40:00,232.12,232.32,232.07,232.26,289591.0,231.0594,231.2585,231.0096,231.1987,289591.0
2024-07-12 13:45:00,232.25,232.52,232.1,232.32,694929.0,231.1888,231.4575,231.0395,231.2585,694929.0
2024-07-12 13:50:00,232.31,232.55,232.31,232.53,306118.0,231.2485,231.4874,231.2485,231.4675,306118.0
2024-07-12 13:55:00,232.52,232.64,232.07,232.3,407182.0,231.4575,231.577,231.0096,231.2385,407182.0
2024-07-12 14:00:00,232.28,232.49,232.16,232.41,257367.0,231.2186,231.4277,231.0992,231.348,257367.0
2024-07-12 14:05:00,232.4,232.43,232.18,232.2,250344.0,231.3381,231.368,231.1191,231.139,250344.0
2024-07-12 14:10:00,232.2,232.37,232.17,232.22,200983.0,231.139,231.3082,231.1091,231.1589,200983.0
2024-07-12 14:15:00,232.23,232.35,232.16,232.29,225511.0,231.1689,231.2883,231.0992,231.2286,225511.0
2024-07-12 14:20:00,232.3,232.35,231.9,231.92,289796.0,231.2385,231.2883,230.8404,230.8603,289796.0
2024-07-12 14:25:00,231.93,232.34,231.87,232.27,245282.0,230.8702,231.2784,230.8105,231.2087,245282.0
2024-07-12 14:30:00,232.27,232.36,232.11,232.18,212796.0,231.2087,231.2983,231.0494,231.1191,212796.0
2024-07-12 14:35:00,232.18,232.32,232.17,232.29,153553.0,231.1191,231.2585,231.1091,231.2286,153553.0
2024-07-12 14:40:00,232.28,232.31,232.21,232.29,218867.0,231.2186,231.2485,231.149,231.2286,218867.0
2024-07-12 14:45:00,232.3,232.31,232.18,232.3,148961.0,231.2385,231.2485,231.1191,231.2385,148961.0
2024-07-12 14:50:00,232.31,232.31,232.02,232.05,208622.0,231.2485,231.2485,230.9598,230.9897,208622.0
2024-07-12 14:55:00,232.06,232.29,232.06,232.22,164027.0,230.9996,231.2286,230.9996,231.1589,164027.0
2024-07-12 15:00:00,232.22,232.25,231.91,232.0,217961.0,231.1589,231.1888,230.8503,230.9399,217961.0
2024-07-12 15:05:00,231.99,232.19,231.92,232.07,311031.0,230.93,231.1291,230.8603,231.0096,311031.0
2024-07-12 15:10:00,232.08,232.14,231.79,231.87,359400.0,231.0196,231.0793,230.7309,230.8105,359400.0
2024-07-12 15:15:00,231.86,232.05,231.79,231.88,280250.0,230.8006,230.9897,230.7309,230.8205,280250.0
2024-07-12 15:20:00,231.87,231.88,231.56,231.77,278912.0,230.8105,230.8205,230.5019,230.711,278912.0
2024-07-12 15:25:00,231.78,231.94,231.74,231.86,232449.0,230.7209,230.8802,230.6811,230.8006,232449.0
2024-07-12 15:30:00,231.86,231.87,230.99,231.36,567186.0,230.8006,230.8105,229.9345,230.3028,567186.0
2024-07-12 15:35:00,231.33,231.43,230.72,231.07,530977.0,230.273,230.3725,229.6658,230.0142,530977.0
2024-07-12 15:40:00,231.05,231.05,230.37,230.5,560411.0,229.9943,229.9943,229.3174,229.4468,560411.0
2024-07-12 15:45:00,230.52,230.83,230.27,230.4,525684.0,229.4667,229.7753,229.2178,229.3472,525684.0
2024-07-12 15:50:00,230.38,231.04,229.91,231.02,1055135.0,229.3273,229.9843,228.8595,229.9644,1055135.0
2024-07-12 15:55:00,231.02,231.03,230.12,230.56,1480657.0,229.9644,229.9744,229.0685,229.5065,1480657.0
2024-07-15 09:30:00,236.47,237.23,235.32,236.59,4531468.0,235.3895,236.146,234.2447,235.5089,4531468.0
2024-07-15 09:35:00,236.58,236.98,234.5,234.92,2014863.0,235.499,235.8972,233.4285,233.8466,2014863.0
2024-07-15 09:40:00,234.94,235.5,234.0,234.32,1253882.0,233.8665,234.4239,232.9308,233.2493,1253882.0
2024-07-15 09:45:00,234.29,234.95,233.74,234.27,1323448.0,233.2195,233.8764,232.672,233.1995,1323448.0
2024-07-15 09:50:00,234.27,234.4,233.33,233.74,1188748.0,233.1995,233.329,232.2638,232.672,1188748.0
2024-07-15 09:55:00,233.72,234.88,233.6,234.49,875758.0,232.6521,233.8068,232.5326,233.4185,875758.0
2024-07-15 10:00:00,234.5,235.21,234.49,234.9,984518.0,233.4285,234.1353,233.4185,233.8267,984518.0
2024-07-15 10:05:00,234.91,235.49,234.72,234.94,845844.0,233.8366,234.414,233.6475,233.8665,845844.0
2024-07-15 10:10:00,234.96,235.03,234.39,234.86,667697.0,233.8864,233.9561,233.319,233.7869,667697.0
2024-07-15 10:15:00,234.86,234.86,234.2,234.49,532873.0,233.7869,233.7869,233.1299,233.4185,532873.0
2024-07-15 10:20:00,234.45,234.75,234.13,234.6,503336.0,233.3787,233.6774,233.0602,233.528,503336.0
2024-07-15 10:25:00,234.61,234.99,234.6,234.79,562079.0,233.538,233.9163,233.528,233.7172,562079.0
2024-07-15 10:30:00,234.82,235.0,234.63,234.63,371826.0,233.747,233.9262,233.5579,233.5579,371826.0
2024-07-15 10:35:00,234.62,235.3,234.6,235.11,444390.0,233.5479,234.2248,233.528,234.0357,444390.0
2024-07-15 10:40:00,235.1,235.34,234.65,235.0,513832.0,234.0258,234.2647,233.5778,233.9262,513832.0
2024-07-15 10:45:00,234.99,235.07,234.65,234.72,320394.0,233.9163,233.9959,233.5778,233.6475,320394.0
2024-07-15 10:50:00,234.72,235.05,234.48,234.87,429882.0,233.6475,233.976,233.4086,233.7968,429882.0
2024-07-15 10:55:00,234.87,235.62,234.79,235.5,552115.0,233.7968,234.5434,233.7172,234.4239,552115.0
2024-07-15 11:00:00,235.51,235.85,235.31,235.75,533485.0,234.4339,234.7723,234.2348,234.6728,533485.0
2024-07-15 11:05:00,235.75,235.87,235.43,235.62,352603.0,234.6728,234.7922,234.3542,234.5434,352603.0
2024-07-15 11:10:00,235.63,236.01,235.54,235.96,604004.0,234.5533,234.9316,234.4637,234.8818,604004.0
2024-07-15 11:15:00,235.97,236.17,235.74,236.17,466823.0,234.8918,235.0909,234.6628,235.0909,466823.0
2024-07-15 11:20:00,236.17,236.32,235.97,236.11,404471.0,235.0909,235.2402,234.8918,235.0311,404471.0
2024-07-15 11:25:00,236.11,236.22,235.49,235.6,423472.0,235.0311,235.1406,234.414,234.5235,423472.0
2024-07-15 11:30:00,235.58,235.92,235.25,235.42,397350.0,234.5036,234.842,234.1751,234.3443,397350.0
2024-07-15 11:35:00,235.39,235.8,235.26,235.79,363224.0,234.3144,234.7226,234.185,234.7126,363224.0
2024-07-15 11:40:00,235.8,235.95,235.15,235.19,341168.0,234.7226,234.8719,234.0755,234.1153,341168.0
2024-07-15 11:45:00,235.19,235.38,234.73,235.27,459545.0,234.1153,234.3045,233.6574,234.195,459545.0
2024-07-15 11:50:00,235.27,235.45,234.76,234.84,259096.0,234.195,234.3742,233.6873,233.7669,259096.0
2024-07-15 11:55:00,234.83,235.13,234.66,235.09,227792.0,233.757,234.0556,233.5878,234.0158,227792.0
2024-07-15 12:00:00,235.09,235.14,234.78,235.05,157034.0,234.0158,234.0656,233.7072,233.976,157034.0
2024-07-15 12:05:00,235.06,235.13,234.66,234.84,287426.0,233.9859,234.0556,233.5878,233.7669,287426.0
2024-07-15 12:10:00,234.83,234.93,234.55,234.77,318613.0,233.757,233.8565,233.4783,233.6973,318613.0
2024-07-15 12:15:00,234.73,235.02,234.63,234.81,249493.0,233.6574,233.9461,233.5579,233.7371,249493.0
2024-07-15 12:20:00,234.81,235.28,234.5,235.19,326288.0,233.7371,234.2049,233.4285,234.1153,326288.0
2024-07-15 12:25:00,235.2,235.39,235.08,235.31,185617.0,234.1253,234.3144,234.0058,234.2348,185617.0
2024-07-15 12:30:00,235.32,235.52,235.23,235.45,205462.0,234.2447,234.4438,234.1552,234.3742,205462.0
2024-07-15 12:35:00,235.45,235.62,235.32,235.52,241233.0,234.3742,234.5434,234.2447,234.4438,241233.0
2024-07-15 12:40:00,235.51,235.75,235.27,235.44,239986.0,234.4339,234.6728,234.195,234.3642,239986.0
2024-07-15 12:45:00,235.45,235.5,235.15,235.42,167054.0,234.3742,234.4239,234.0755,234.3443,167054.0
2024-07-15 12:50:00,235.42,235.68,235.36,235.63,201953.0,234.3443,234.6031,234.2846,234.5533,201953.0
2024-07-15 12:55:00,235.64,235.88,235.44,235.45,284988.0,234.5633,234.8022,234.3642,234.3742,284988.0
2024-07-15 13:00:00,235.46,235.49,234.7,235.02,559121.0,234.3841,234.414,233.6276,233.9461,559121.0
2024-07-15 13:05:00,235.0,235.25,234.87,235.24,205280.0,233.9262,234.1751,233.7968,234.1651,205280.0
2024-07-15 13:10:00,235.23,235.26,234.85,235.01,246254.0,234.1552,234.185,233.7769,233.9362,246254.0
2024-07-15 13:15:00,235.01,235.05,234.64,234.96,305168.0,233.9362,233.976,233.5679,233.8864,305168.0
2024-07-15 13:20:00,234.95,235.22,234.73,235.16,208578.0,233.8764,234.1452,233.6574,234.0855,208578.0
2024-07-15 13:25:00,235.18,235.27,234.62,234.68,306274.0,234.1054,234.195,233.5479,233.6077,306274.0
2024-07-15 13:30:00,234.66,234.66,234.11,234.38,389490.0,233.5878,233.5878,233.0403,233.309,389490.0
2024-07-15 13:35:00,234.39,234.68,234.34,234.56,250721.0,233.319,233.6077,233.2692,233.4882,250721.0
2024-07-15 13:40:00,234.56,234.75,234.43,234.49,223343.0,233.4882,233.6774,233.3588,233.4185,223343.0
2024-07-15 13:45:00,234.49,234.54,234.19,234.48,257444.0,233.4185,233.4683,233.1199,233.4086,257444.0
2024-07-15 13:50:00,234.47,234.8,234.45,234.52,233219.0,233.3986,233.7271,233.3787,233.4484,233219.0
2024-07-15 13:55:00,234.51,234.74,234.26,234.55,319914.0,233.4385,233.6674,233.1896,233.4783,319914.0
2024-07-15 14:00:00,234.54,234.58,234.21,234.44,268346.0,233.4683,233.5081,233.1398,233.3688,268346.0
2024-07-15 14:05:00,234.45,234.46,234.18,234.34,282068.0,233.3787,233.3887,233.11,233.2692,282068.0
2024-07-15 14:10:00,234.35,234.52,233.9,234.14,324822.0,233.2792,233.4484,232.8312,233.0701,324822.0
2024-07-15 14:15:00,234.15,234.46,234.15,234.32,185142.0,233.0801,233.3887,233.0801,233.2493,185142.0
2024-07-15 14:20:00,234.33,234.61,234.3,234.44,171233.0,233.2593,233.538,233.2294,233.3688,171233.0
2024-07-15 14:25:00,234.43,234.44,234.08,234.21,194134.0,233.3588,233.3688,233.0104,233.1398,194134.0
2024-07-15 14:30:00,234.21,234.67,234.1,234.51,248681.0,233.1398,233.5977,233.0303,233.4385,248681.0
2024-07-15 14:35:00,234.5,234.58,234.18,234.34,207756.0,233.4285,233.5081,233.11,233.2692,207756.0
2024-07-15 14:40:00,234.34,234.43,233.97,234.3,261010.0,233.2692,233.3588,232.9009,233.2294,261010.0
2024-07-15 14:45:00,234.33,234.53,234.21,234.45,284761.0,233.2593,233.4584,233.1398,233.3787,284761.0
2024-07-15 14:50:00,234.45,234.6,234.27,234.57,204397.0,233.3787,233.528,233.1995,233.4982,204397.0
2024-07-15 14:55:00,234.57,234.85,234.52,234.78,254437.0,233.4982,233.7769,233.4484,233.7072,254437.0
2024-07-15 15:00:00,234.78,234.83,234.62,234.67,222708.0,233.7072,233.757,233.5479,233.5977,222708.0
2024-07-15 15:05:00,234.68,234.98,234.65,234.8,366825.0,233.6077,233.9063,233.5778,233.7271,366825.0
2024-07-15 15:10:00,234.8,234.95,234.75,234.9,246542.0,233.7271,233.8764,233.6774,233.8267,246542.0
2024-07-15 15:15:00,234.9,235.05,234.79,235.03,415010.0,233.8267,233.976,233.7172,233.9561,415010.0
2024-07-15 15:20:00,235.03,235.08,234.53,234.67,310996.0,233.9561,234.0058,233.4584,233.5977,310996.0
2024-07-15 15:25:00,234.67,234.76,234.5,234.58,288498.0,233.5977,233.6873,233.4285,233.5081,288498.0
2024-07-15 15:30:00,234.58,234.79,234.44,234.59,295670.0,233.5081,233.7172,233.3688,233.5181,295670.0
2024-07-15 15:35:00,234.58,234.6,234.13,234.16,366423.0,233.5081,233.528,233.0602,233.09,366423.0
2024-07-15 15:40:00,234.17,234.37,233.96,234.07,386866.0,233.1,233.2991,232.891,233.0005,386866.0
2024-07-15 15:45:00,234.08,234.14,233.48,233.68,610480.0,233.0104,233.0701,232.4132,232.6122,610480.0
2024-07-15 15:50:00,233.67,234.52,233.09,234.27,1075089.0,232.6023,233.4484,232.0249,233.1995,1075089.0
2024-07-15 15:55:00,234.25,234.49,233.92,234.42,1667566.0,233.1796,233.4185,232.8511,233.3489,1667566.0
2024-07-16 09:30:00,235.0,236.26,234.89,236.24,1812691.0,233.9262,235.1805,233.8167,235.1605,1812691.0
2024-07-16 09:35:00,236.23,236.27,235.39,235.52,905239.0,235.1506,235.1904,234.3144,234.4438,905239.0
2024-07-16 09:40:00,235.52,235.96,235.01,235.19,718708.0,234.4438,234.8818,233.9362,234.1153,718708.0
2024-07-16 09:45:00,235.19,235.47,234.37,234.45,936495.0,234.1153,234.3941,233.2991,233.3787,936495.0
2024-07-16 09:50:00,234.47,234.8,233.97,234.34,800715.0,233.3986,233.7271,232.9009,233.2692,800715.0
2024-07-16 09:55:00,234.33,234.54,234.25,234.4,469291.0,233.2593,233.4683,233.1796,233.329,469291.0
2024-07-16 10:00:00,234.37,234.52,233.34,233.61,780926.0,233.2991,233.4484,232.2738,232.5426,780926.0
2024-07-16 10:05:00,233.59,233.98,233.28,233.59,583070.0,232.5227,232.9109,232.2141,232.5227,583070.0
2024-07-16 10:10:00,233.6,233.81,233.3,233.49,505462.0,232.5326,232.7416,232.234,232.4231,505462.0
2024-07-16 10:15:00,233.5,233.65,233.01,233.56,554731.0,232.4331,232.5824,231.9453,232.4928,554731.0
2024-07-16 10:20:00,233.54,233.8,233.07,233.37,387822.0,232.4729,232.7317,232.005,232.3037,387822.0
2024-07-16 10:25:00,233.36,233.93,233.25,233.83,416942.0,232.2937,232.8611,232.1842,232.7616,416942.0
2024-07-16 10:30:00,233.84,234.33,233.73,234.08,542066.0,232.7715,233.2593,232.662,233.0104,542066.0
2024-07-16 10:35:00,234.08,234.42,233.67,234.39,503372.0,233.0104,233.3489,232.6023,233.319,503372.0
2024-07-16 10:40:00,234.39,234.64,234.33,234.44,475382.0,233.319,233.5679,233.2593,233.3688,475382.0
2024-07-16 10:45:00,234.45,234.75,234.14,234.49,376869.0,233.3787,233.6774,233.0701,233.4185,376869.0
2024-07-16 10:50:00,234.5,234.71,234.3,234.49,288261.0,233.4285,233.6375,233.2294,233.4185,288261.0
2024-07-16 10:55:00,234.47,234.5,233.98,234.1,328325.0,233.3986,233.4285,232.9109,233.0303,328325.0
2024-07-16 11:00:00,234.09,234.5,233.92,234.5,311978.0,233.0204,233.4285,232.8511,233.4285,311978.0
2024-07-16 11:05:00,234.51,234.86,234.29,234.83,367391.0,233.4385,233.7869,233.2195,233.757,367391.0
2024-07-16 11:10:00,234.81,234.91,234.35,234.36,354574.0,233.7371,233.8366,233.2792,233.2891,354574.0
2024-07-16 11:15:00,234.38,234.52,234.02,234.28,286603.0,233.309,233.4484,232.9507,233.2095,286603.0
2024-07-16 11:20:00,234.28,234.36,234.01,234.23,189928.0,233.2095,233.2891,232.9407,233.1597,189928.0
2024-07-16 11:25:00,234.22,234.35,234.07,234.16,173678.0,233.1498,233.2792,233.0005,233.09,173678.0
2024-07-16 11:30:00,234.16,234.35,233.8,233.93,339551.0,233.09,233.2792,232.7317,232.8611,339551.0
2024-07-16 11:35:00,233.92,234.14,233.8,234.06,151338.0,232.8511,233.0701,232.7317,232.9905,151338.0
2024-07-16 11:40:00,234.06,234.07,233.79,233.9,173946.0,232.9905,233.0005,232.7217,232.8312,173946.0
2024-07-16 11:45:00,233.9,234.01,233.81,233.91,151610.0,232.8312,232.9407,232.7416,232.8412,151610.0
2024-07-16 11:50:00,233.92,234.16,233.92,234.05,144460.0,232.8511,233.09,232.8511,232.9806,144460.0
2024-07-16 11:55:00,234.07,234.13,233.84,233.91,137813.0,233.0005,233.0602,232.7715,232.8412,137813.0
2024-07-16 12:00:00,233.92,234.25,233.92,234.06,189116.0,232.8511,233.1796,232.8511,232.9905,189116.0
2024-07-16 12:05:00,234.06,234.1,233.66,233.66,220793.0,232.9905,233.0303,232.5923,232.5923,220793.0
2024-07-16 12:10:00,233.67,233.78,233.14,233.54,297071.0,232.6023,232.7118,232.0747,232.4729,297071.0
2024-07-16 12:15:00,233.55,233.56,232.86,233.03,451352.0,232.4828,232.4928,231.796,231.9652,451352.0
2024-07-16 12:20:00,233.01,233.19,232.62,233.03,391752.0,231.9453,232.1245,231.5571,231.9652,391752.0
2024-07-16 12:25:00,233.04,233.21,232.91,232.95,211985.0,231.9752,232.1444,231.8458,231.8856,211985.0
2024-07-16 12:30:00,232.93,232.96,232.33,232.59,313438.0,231.8657,231.8955,231.2684,231.5272,313438.0
2024-07-16 12:35:00,232.6,233.28,232.52,233.18,246851.0,231.5372,232.2141,231.4575,232.1145,246851.0
2024-07-16 12:40:00,233.18,233.25,232.7,232.74,220938.0,232.1145,232.1842,231.6367,231.6765,220938.0
2024-07-16 12:45:00,232.75,233.57,232.74,233.55,196569.0,231.6865,232.5027,231.6765,232.4828,196569.0
2024-07-16 12:50:00,233.56,233.59,233.4,233.51,211082.0,232.4928,232.5227,232.3335,232.443,211082.0
2024-07-16 12:55:00,233.5,233.63,233.45,233.59,180045.0,232.4331,232.5625,232.3833,232.5227,180045.0
2024-07-16 13:00:00,233.56,233.73,233.4,233.64,216298.0,232.4928,232.662,232.3335,232.5724,216298.0
2024-07-16 13:05:00,233.64,233.79,233.45,233.74,232829.0,232.5724,232.7217,232.3833,232.672,232829.0
2024-07-16 13:10:00,233.74,233.77,233.46,233.54,205494.0,232.672,232.7018,232.3932,232.4729,205494.0
2024-07-16 13:15:00,233.54,233.67,233.28,233.44,181598.0,232.4729,232.6023,232.2141,232.3733,181598.0
2024-07-16 13:20:00,233.44,233.52,233.33,233.46,117216.0,232.3733,232.453,232.2638,232.3932,117216.0
2024-07-16 13:25:00,233.46,233.8,233.45,233.55,167870.0,232.3932,232.7317,232.3833,232.4828,167870.0
2024-07-16 13:30:00,233.54,233.87,233.41,233.87,180606.0,232.4729,232.8014,232.3435,232.8014,180606.0
2024-07-16 13:35:00,233.86,233.94,233.63,233.93,242340.0,232.7914,232.8711,232.5625,232.8611,242340.0
2024-07-16 13:40:00,233.93,233.95,233.78,233.84,203201.0,232.8611,232.881,232.7118,232.7715,203201.0
2024-07-16 13:45:00,233.83,234.14,233.83,234.04,275493.0,232.7616,233.0701,232.7616,232.9706,275493.0
2024-07-16 13:50:00,234.05,234.1,233.92,234.03,183491.0,232.9806,233.0303,232.8511,232.9606,183491.0
2024-07-16 13:55:00,234.02,234.2,234.01,234.13,202233.0,232.9507,233.1299,232.9407,233.0602,202233.0
2024-07-16 14:00:00,234.11,234.13,233.83,234.05,165180.0,233.0403,233.0602,232.7616,232.9806,165180.0
2024-07-16 14:05:00,234.05,234.16,234.01,234.07,249804.0,232.9806,233.09,232.9407,233.0005,249804.0
2024-07-16 14:10:00,234.06,234.12,233.95,234.02,111307.0,232.9905,233.0502,232.881,232.9507,111307.0
2024-07-16 14:15:00,234.03,234.07,233.73,233.79,197477.0,232.9606,233.0005,232.662,232.7217,197477.0
2024-07-16 14:20:00,233.78,234.5,233.71,234.47,386045.0,232.7118,233.4285,232.6421,233.3986,386045.0
2024-07-16 14:25:00,234.48,234.55,234.3,234.39,213306.0,233.4086,233.4783,233.2294,233.319,213306.0
2024-07-16 14:30:00,234.4,234.41,234.3,234.38,164944.0,233.329,233.3389,233.2294,233.309,164944.0
2024-07-16 14:35:00,234.37,234.72,234.36,234.7,290384.0,233.2991,233.6475,233.2891,233.6276,290384.0
2024-07-16 14:40:00,234.69,234.87,234.59,234.84,196956.0,233.6176,233.7968,233.5181,233.7669,196956.0
2024-07-16 14:45:00,234.83,234.87,234.57,234.69,182214.0,233.757,233.7968,233.4982,233.6176,182214.0
2024-07-16 14:50:00,234.68,234.72,234.48,234.62,181117.0,233.6077,233.6475,233.4086,233.5479,181117.0
2024-07-16 14:55:00,234.61,234.79,234.52,234.79,172677.0,233.538,233.7172,233.4484,233.7172,172677.0
2024-07-16 15:00:00,234.8,234.87,234.62,234.67,234932.0,233.7271,233.7968,233.5479,233.5977,234932.0
2024-07-16 15:05:00,234.68,234.76,234.57,234.67,143958.0,233.6077,233.6873,233.4982,233.5977,143958.0
2024-07-16 15:10:00,234.65,234.73,234.56,234.65,191221.0,233.5778,233.6574,233.4882,233.5778,191221.0
2024-07-16 15:15:00,234.66,234.68,234.46,234.57,187134.0,233.5878,233.6077,233.3887,233.4982,187134.0
2024-07-16 15:20:00,234.58,234.7,234.52,234.68,161095.0,233.5081,233.6276,233.4484,233.6077,161095.0
2024-07-16 15:25:00,234.69,234.69,234.31,234.56,221267.0,233.6176,233.6176,233.2394,233.4882,221267.0
2024-07-16 15:30:00,234.56,234.7,234.29,234.69,211990.0,233.4882,233.6276,233.2195,233.6176,211990.0
2024-07-16 15:35:00,234.7,234.72,234.28,234.54,214426.0,233.6276,233.6475,233.2095,233.4683,214426.0
2024-07-16 15:40:00,234.53,234.64,234.45,234.64,221279.0,233.4584,233.5679,233.3787,233.5679,221279.0
2024-07-16 15:45:00,234.63,234.7,234.42,234.57,220523.0,233.5579,233.6276,233.3489,233.4982,220523.0
2024-07-16 15:50:00,234.57,234.92,234.45,234.83,478129.0,233.4982,233.8466,233.3787,233.757,478129.0
2024-07-16 15:55:00,234.84,234.98,234.62,234.81,843831.0,233.7669,233.9063,233.5479,233.7371,843831.0
2024-07-17 09:30:00,229.46,231.46,229.34,230.92,2719128.0,228.4115,230.4024,228.2921,229.8649,2719128.0
2024-07-17 09:35:00,230.92,231.35,230.08,230.1,1031899.0,229.8649,230.2929,229.0287,229.0486,1031899.0
2024-07-17 09:40:00,230.11,230.12,227.93,228.18,1718487.0,229.0586,229.0685,226.8885,227.1374,1718487.0
2024-07-17 09:45:00,228.17,229.32,227.9,228.74,1124258.0,227.1274,228.2722,226.8587,227.6948,1124258.0
2024-07-17 09:50:00,228.73,229.09,228.24,228.67,800500.0,227.6849,228.0432,227.1971,227.6251,800500.0
2024-07-17 09:55:00,228.65,229.42,228.62,229.01,784835.0,227.6052,228.3717,227.5754,227.9636,784835.0
2024-07-17 10:00:00,229.01,229.07,228.15,228.25,743222.0,227.9636,228.0233,227.1075,227.2071,743222.0
2024-07-17 10:05:00,228.25,228.5,227.68,227.69,845132.0,227.2071,227.4559,226.6397,226.6496,845132.0
2024-07-17 10:10:00,227.7,227.9,227.0,227.08,1193756.0,226.6596,226.8587,225.9628,226.0424,1193756.0
2024-07-17 10:15:00,227.08,227.78,226.64,227.69,1148928.0,226.0424,226.7392,225.6044,226.6496,1148928.0
2024-07-17 10:20:00,227.67,228.26,227.46,227.88,639659.0,226.6297,227.217,226.4207,226.8387,639659.0
2024-07-17 10:25:00,227.87,228.08,227.52,227.82,382616.0,226.8288,227.0378,226.4804,226.779,382616.0
2024-07-17 10:30:00,227.8,228.3,227.55,228.06,444928.0,226.7591,227.2568,226.5103,227.0179,444928.0
2024-07-17 10:35:00,228.08,228.49,227.78,228.11,446129.0,227.0378,227.446,226.7392,227.0677,446129.0
2024-07-17 10:40:00,228.1,228.37,228.02,228.25,358017.0,227.0577,227.3265,226.9781,227.2071,358017.0
2024-07-17 10:45:00,228.26,228.48,227.81,227.9,336104.0,227.217,227.436,226.7691,226.8587,336104.0
2024-07-17 10:50:00,227.9,227.97,227.54,227.58,300717.0,226.8587,226.9283,226.5003,226.5401,300717.0
2024-07-17 10:55:00,227.58,227.79,227.45,227.77,298859.0,226.5401,226.7492,226.4107,226.7292,298859.0
2024-07-17 11:00:00,227.77,228.59,227.74,228.27,552687.0,226.7292,227.5455,226.6994,227.227,552687.0
2024-07-17 11:05:00,228.27,228.77,228.15,228.69,376521.0,227.227,227.7247,227.1075,227.645,376521.0
2024-07-17 11:10:00,228.69,228.7,228.11,228.34,287580.0,227.645,227.655,227.0677,227.2966,287580.0
2024-07-17 11:15:00,228.36,228.56,228.22,228.35,267842.0,227.3166,227.5156,227.1772,227.3066,267842.0
2024-07-17 11:20:00,228.33,228.84,228.25,228.56,325583.0,227.2867,227.7944,227.2071,227.5156,325583.0
2024-07-17 11:25:00,228.57,228.62,228.12,228.62,336565.0,227.5256,227.5754,227.0776,227.5754,336565.0
2024-07-17 11:30:00,228.63,228.88,228.28,228.84,283933.0,227.5853,227.8342,227.2369,227.7944,283933.0
2024-07-17 11:35:00,228.84,229.01,228.73,228.85,379986.0,227.7944,227.9636,227.6849,227.8043,379986.0
2024-07-17 11:40:00,228.88,228.95,228.42,228.71,378941.0,227.8342,227.9039,227.3763,227.665,378941.0
2024-07-17 11:45:00,228.7,228.76,228.32,228.34,271322.0,227.655,227.7147,227.2767,227.2966,271322.0
2024-07-17 11:50:00,228.32,228.6,228.09,228.6,302182.0,227.2767,227.5555,227.0478,227.5555,302182.0
2024-07-17 11:55:00,228.6,228.75,228.4,228.71,269854.0,227.5555,227.7048,227.3564,227.665,269854.0
2024-07-17 12:00:00,228.72,228.83,228.43,228.58,232269.0,227.6749,227.7844,227.3862,227.5355,232269.0
2024-07-17 12:05:00,228.58,228.79,228.49,228.55,209061.0,227.5355,227.7446,227.446,227.5057,209061.0
2024-07-17 12:10:00,228.55,228.56,228.27,228.36,188493.0,227.5057,227.5156,227.227,227.3166,188493.0
2024-07-17 12:15:00,228.37,228.5,228.27,228.49,194266.0,227.3265,227.4559,227.227,227.446,194266.0
2024-07-17 12:20:00,228.49,228.64,228.39,228.46,297549.0,227.446,227.5953,227.3464,227.4161,297549.0
2024-07-17 12:25:00,228.48,228.52,228.27,228.48,247492.0,227.436,227.4758,227.227,227.436,247492.0
2024-07-17 12:30:00,228.49,228.7,228.32,228.62,349741.0,227.446,227.655,227.2767,227.5754,349741.0
2024-07-17 12:35:00,228.63,228.72,228.48,228.59,238306.0,227.5853,227.6749,227.436,227.5455,238306.0
2024-07-17 12:40:00,228.58,228.66,228.38,228.43,207228.0,227.5355,227.6152,227.3365,227.3862,207228.0
2024-07-17 12:45:00,228.43,228.56,228.33,228.5,239346.0,227.3862,227.5156,227.2867,227.4559,239346.0
2024-07-17 12:50:00,228.49,228.88,228.42,228.68,327101.0,227.446,227.8342,227.3763,227.6351,327101.0
2024-07-17 12:55:00,228.68,229.01,228.62,228.71,284558.0,227.6351,227.9636,227.5754,227.665,284558.0
2024-07-17 13:00:00,228.72,228.77,228.48,228.61,171354.0,227.6749,227.7247,227.436,227.5654,171354.0
2024-07-17 13:05:00,228.63,228.69,228.21,228.21,234225.0,227.5853,227.645,227.1672,227.1672,234225.0
2024-07-17 13:10:00,228.22,228.39,228.15,228.2,177606.0,227.1772,227.3464,227.1075,227.1573,177606.0
2024-07-17 13:15:00,228.22,228.52,228.15,228.41,239180.0,227.1772,227.4758,227.1075,227.3663,239180.0
2024-07-17 13:20:00,228.42,228.8,228.3,228.49,277573.0,227.3763,227.7545,227.2568,227.446,277573.0
2024-07-17 13:25:00,228.48,228.77,228.47,228.69,235391.0,227.436,227.7247,227.426,227.645,235391.0
2024-07-17 13:30:00,228.68,228.89,228.64,228.89,327833.0,227.6351,227.8441,227.5953,227.8441,327833.0
2024-07-17 13:35:00,228.88,228.92,228.62,228.62,273107.0,227.8342,227.874,227.5754,227.5754,273107.0
2024-07-17 13:40:00,228.61,228.74,228.33,228.4,208216.0,227.5654,227.6948,227.2867,227.3564,208216.0
2024-07-17 13:45:00,228.39,228.5,228.27,228.5,180408.0,227.3464,227.4559,227.227,227.4559,180408.0
2024-07-17 13:50:00,228.5,228.51,228.26,228.35,186656.0,227.4559,227.4659,227.217,227.3066,186656.0
2024-07-17 13:55:00,228.34,228.64,228.34,228.63,159019.0,227.2966,227.5953,227.2966,227.5853,159019.0
2024-07-17 14:00:00,228.64,228.72,228.5,228.68,180374.0,227.5953,227.6749,227.4559,227.6351,180374.0
2024-07-17 14:05:00,228.68,229.11,228.66,229.05,366332.0,227.6351,228.0631,227.6152,228.0034,366332.0
2024-07-17 14:10:00,229.06,229.42,229.03,229.05,372379.0,228.0134,228.3717,227.9835,228.0034,372379.0
2024-07-17 14:15:00,229.06,229.37,229.05,229.36,399211.0,228.0134,228.3219,228.0034,228.312,399211.0
2024-07-17 14:20:00,229.36,229.68,229.26,229.54,418994.0,228.312,228.6305,228.2124,228.4912,418994.0
2024-07-17 14:25:00,229.54,229.78,229.26,229.52,381207.0,228.4912,228.7301,228.2124,228.4713,381207.0
2024-07-17 14:30:00,229.52,229.8,229.4,229.46,292577.0,228.4713,228.75,228.3518,228.4115,292577.0
2024-07-17 14:35:00,229.46,229.51,229.16,229.18,270900.0,228.4115,228.4613,228.1129,228.1328,270900.0
2024-07-17 14:40:00,229.19,229.4,229.06,229.14,255713.0,228.1428,228.3518,228.0134,228.093,255713.0
2024-07-17 14:45:00,229.14,229.2,228.96,229.05,316266.0,228.093,228.1527,227.9138,228.0034,316266.0
2024-07-17 14:50:00,229.05,229.22,228.98,229.01,231037.0,228.0034,228.1726,227.9337,227.9636,231037.0
2024-07-17 14:55:00,229.01,229.3,229.01,229.2,231175.0,227.9636,228.2523,227.9636,228.1527,231175.0
2024-07-17 15:00:00,229.2,229.38,229.05,229.15,255336.0,228.1527,228.3319,228.0034,228.1029,255336.0
2024-07-17 15:05:00,229.16,229.32,229.01,229.19,227878.0,228.1129,228.2722,227.9636,228.1428,227878.0
2024-07-17 15:10:00,229.2,229.62,229.19,229.45,287085.0,228.1527,228.5708,228.1428,228.4016,287085.0
2024-07-17 15:15:00,229.46,229.58,229.36,229.58,248339.0,228.4115,228.531,228.312,228.531,248339.0
2024-07-17 15:20:00,229.59,229.67,229.44,229.61,282969.0,228.5409,228.6206,228.3916,228.5608,282969.0
2024-07-17 15:25:00,229.61,229.61,229.07,229.14,319532.0,228.5608,228.5608,228.0233,228.093,319532.0
2024-07-17 15:30:00,229.14,229.19,228.81,228.84,400822.0,228.093,228.1428,227.7645,227.7944,400822.0
2024-07-17 15:35:00,228.84,229.09,228.57,229.06,563348.0,227.7944,228.0432,227.5256,228.0134,563348.0
2024-07-17 15:40:00,229.05,229.3,228.88,229.23,520827.0,228.0034,228.2523,227.8342,228.1826,520827.0
2024-07-17 15:45:00,229.22,229.55,229.19,229.52,501089.0,228.1726,228.5011,228.1428,228.4713,501089.0
2024-07-17 15:50:00,229.53,229.82,228.74,228.79,898309.0,228.4812,228.7699,227.6948,227.7446,898309.0
2024-07-17 15:55:00,228.8,229.21,228.6,228.89,1950461.0,227.7545,228.1627,227.5555,227.8441,1950461.0
2024-07-18 09:30:00,230.14,230.44,228.93,230.01,1499359.0,229.0884,229.387,227.8839,228.959,1499359.0
2024-07-18 09:35:00,230.02,230.44,229.85,230.05,659059.0,228.969,229.387,228.7997,228.9988,659059.0
2024-07-18 09:40:00,230.08,230.2,229.16,229.18,700881.0,229.0287,229.1481,228.1129,228.1328,700881.0
2024-07-18 09:45:00,229.16,229.24,227.66,227.94,901018.0,228.1129,228.1925,226.6197,226.8985,901018.0
2024-07-18 09:50:00,227.98,227.98,226.59,226.65,1049775.0,226.9383,226.9383,225.5546,225.6144,1049775.0
2024-07-18 09:55:00,226.66,227.3,226.66,227.03,756074.0,225.6243,226.2614,225.6243,225.9926,756074.0
2024-07-18 10:00:00,227.01,228.0,226.75,227.83,917262.0,225.9727,226.9582,225.7139,226.789,917262.0
2024-07-18 10:05:00,227.81,228.11,227.38,228.08,516039.0,226.7691,227.0677,226.341,227.0378,516039.0
2024-07-18 10:10:00,228.11,228.35,227.87,228.17,455850.0,227.0677,227.3066,226.8288,227.1274,455850.0
2024-07-18 10:15:00,228.17,228.44,227.92,228.42,533988.0,227.1274,227.3962,226.8786,227.3763,533988.0
2024-07-18 10:20:00,228.42,228.63,227.95,228.56,469374.0,227.3763,227.5853,226.9084,227.5156,469374.0
2024-07-18 10:25:00,228.55,228.67,227.86,227.89,368366.0,227.5057,227.6251,226.8188,226.8487,368366.0
2024-07-18 10:30:00,227.88,228.01,227.12,227.14,393559.0,226.8387,226.9682,226.0822,226.1021,393559.0
2024-07-18 10:35:00,227.13,227.47,226.85,226.86,466814.0,226.0922,226.4306,225.8135,225.8234,466814.0
2024-07-18 10:40:00,226.87,226.88,225.75,225.87,1112752.0,225.8334,225.8433,224.7185,224.8379,1112752.0
2024-07-18 10:45:00,225.88,226.48,225.13,226.42,1012383.0,224.8479,225.4451,224.1013,225.3854,1012383.0
2024-07-18 10:50:00,226.46,227.22,226.35,227.06,533151.0,225.4252,226.1818,225.3157,226.0225,533151.0
2024-07-18 10:55:00,227.06,227.19,226.44,226.59,587331.0,226.0225,226.1519,225.4053,225.5546,587331.0
2024-07-18 11:00:00,226.59,226.69,225.88,226.16,574794.0,225.5546,225.6542,224.8479,225.1266,574794.0
2024-07-18 11:05:00,226.17,226.32,225.94,226.06,487403.0,225.1366,225.2859,224.9076,225.0271,487403.0
2024-07-18 11:10:00,226.05,226.16,224.52,224.77,944775.0,225.0171,225.1266,223.4941,223.743,944775.0
2024-07-18 11:15:00,224.77,225.07,224.13,224.26,942371.0,223.743,224.0416,223.1059,223.2353,942371.0
2024-07-18 11:20:00,224.27,224.52,223.72,223.87,937645.0,223.2452,223.4941,222.6978,222.8471,937645.0
2024-07-18 11:25:00,223.9,224.44,222.78,222.99,1090697.0,222.8769,223.4145,221.762,221.9711,1090697.0
2024-07-18 11:30:00,222.98,223.5,222.27,222.63,1326689.0,221.9611,222.4788,221.2544,221.6127,1326689.0
2024-07-18 11:35:00,222.63,224.03,222.63,223.94,970305.0,221.6127,223.0063,221.6127,222.9167,970305.0
2024-07-18 11:40:00,223.95,224.03,223.17,223.21,496095.0,222.9267,223.0063,222.1503,222.1901,496095.0
2024-07-18 11:45:00,223.22,223.6,223.08,223.42,411244.0,222.2,222.5783,222.0607,222.3991,411244.0
2024-07-18 11:50:00,223.42,223.82,223.32,223.57,393589.0,222.3991,222.7973,222.2996,222.5484,393589.0
2024-07-18 11:55:00,223.59,223.75,223.37,223.49,299036.0,222.5683,222.7276,222.3494,222.4688,299036.0
2024-07-18 12:00:00,223.49,223.65,222.98,223.0,410482.0,222.4688,222.6281,221.9611,221.981,410482.0
2024-07-18 12:05:00,222.99,223.39,222.86,223.34,518913.0,221.9711,222.3693,221.8417,222.3195,518913.0
2024-07-18 12:10:00,223.34,223.43,222.92,223.29,452840.0,222.3195,222.4091,221.9014,222.2697,452840.0
2024-07-18 12:15:00,223.3,223.4,222.91,222.92,441805.0,222.2797,222.3792,221.8915,221.9014,441805.0
2024-07-18 12:20:00,222.94,223.3,222.8,222.98,350342.0,221.9213,222.2797,221.782,221.9611,350342.0
2024-07-18 12:25:00,222.97,223.35,222.82,223.35,293883.0,221.9512,222.3294,221.8019,222.3294,293883.0
2024-07-18 12:30:00,223.35,223.78,223.13,223.75,453050.0,222.3294,222.7575,222.1104,222.7276,453050.0
2024-07-18 12:35:00,223.75,223.88,223.55,223.86,302874.0,222.7276,222.857,222.5285,222.8371,302874.0
2024-07-18 12:40:00,223.85,224.15,223.69,224.03,414863.0,222.8272,223.1258,222.6679,223.0063,414863.0
2024-07-18 12:45:00,224.01,224.19,223.7,223.85,358780.0,222.9864,223.1656,222.6778,222.8272,358780.0
2024-07-18 12:50:00,223.85,223.99,222.46,222.65,613208.0,222.8272,222.9665,221.4435,221.6326,613208.0
2024-07-18 12:55:00,222.68,224.23,222.4,224.21,970507.0,221.6625,223.2054,221.3838,223.1855,970507.0
2024-07-18 13:00:00,224.2,224.62,223.93,224.03,557355.0,223.1756,223.5936,222.9068,223.0063,557355.0
2024-07-18 13:05:00,223.99,224.04,223.47,223.55,349109.0,222.9665,223.0163,222.4489,222.5285,349109.0
2024-07-18 13:10:00,223.54,224.51,223.54,224.48,392603.0,222.5186,223.4841,222.5186,223.4543,392603.0
2024-07-18 13:15:00,224.48,224.79,224.27,224.65,444128.0,223.4543,223.7629,223.2452,223.6235,444128.0
2024-07-18 13:20:00,224.65,225.07,224.61,224.65,351133.0,223.6235,224.0416,223.5837,223.6235,351133.0
2024-07-18 13:25:00,224.65,224.66,224.38,224.56,250343.0,223.6235,223.6335,223.3547,223.5339,250343.0
2024-07-18 13:30:00,224.55,224.98,224.43,224.69,457299.0,223.524,223.952,223.4045,223.6633,457299.0
2024-07-18 13:35:00,224.69,224.98,224.57,224.76,312536.0,223.6633,223.952,223.5439,223.733,312536.0
2024-07-18 13:40:00,224.77,224.88,224.63,224.82,173666.0,223.743,223.8525,223.6036,223.7927,173666.0
2024-07-18 13:45:00,224.83,225.2,224.83,225.15,258437.0,223.8027,224.171,223.8027,224.1212,258437.0
2024-07-18 13:50:00,225.11,225.11,224.59,224.8,215344.0,224.0814,224.0814,223.5638,223.7728,215344.0
2024-07-18 13:55:00,224.8,224.85,224.51,224.7,182245.0,223.7728,223.8226,223.4841,223.6733,182245.0
2024-07-18 14:00:00,224.71,224.76,224.48,224.58,218560.0,223.6832,223.733,223.4543,223.5538,218560.0
2024-07-18 14:05:00,224.58,225.03,224.56,224.98,218218.0,223.5538,224.0018,223.5339,223.952,218218.0
2024-07-18 14:10:00,224.98,225.01,224.41,224.59,251808.0,223.952,223.9819,223.3846,223.5638,251808.0
2024-07-18 14:15:00,224.6,224.75,224.52,224.54,160160.0,223.5737,223.723,223.4941,223.514,160160.0
2024-07-18 14:20:00,224.53,224.95,224.43,224.87,221680.0,223.5041,223.9221,223.4045,223.8425,221680.0
2024-07-18 14:25:00,224.87,224.87,224.58,224.6,166591.0,223.8425,223.8425,223.5538,223.5737,166591.0
2024-07-18 14:30:00,224.59,224.7,224.27,224.58,269663.0,223.5638,223.6733,223.2452,223.5538,269663.0
2024-07-18 14:35:00,224.59,224.67,224.2,224.24,190208.0,223.5638,223.6434,223.1756,223.2154,190208.0
2024-07-18 14:40:00,224.24,224.64,224.24,224.58,279176.0,223.2154,223.6135,223.2154,223.5538,279176.0
2024-07-18 14:45:00,224.56,224.58,224.22,224.22,204569.0,223.5339,223.5538,223.1955,223.1955,204569.0
2024-07-18 14:50:00,224.22,224.71,224.15,224.62,372182.0,223.1955,223.6832,223.1258,223.5936,372182.0
2024-07-18 14:55:00,224.61,224.83,224.54,224.78,237019.0,223.5837,223.8027,223.514,223.7529,237019.0
2024-07-18 15:00:00,224.78,225.07,224.46,224.52,283892.0,223.7529,224.0416,223.4344,223.4941,283892.0
2024-07-18 15:05:00,224.51,224.52,224.22,224.33,225041.0,223.4841,223.4941,223.1955,223.305,225041.0
2024-07-18 15:10:00,224.31,224.36,223.45,223.68,592664.0,223.2851,223.3348,222.429,222.6579,592664.0
2024-07-18 15:15:00,223.67,223.98,223.67,223.89,371814.0,222.648,222.9566,222.648,222.867,371814.0
2024-07-18 15:20:00,223.9,224.06,223.62,223.62,354182.0,222.8769,223.0362,222.5982,222.5982,354182.0
2024-07-18 15:25:00,223.63,224.16,223.62,224.13,354659.0,222.6082,223.1357,222.5982,223.1059,354659.0
2024-07-18 15:30:00,224.12,224.33,223.94,224.18,301951.0,223.0959,223.305,222.9167,223.1557,301951.0
2024-07-18 15:35:00,224.18,224.79,224.14,224.72,478425.0,223.1557,223.7629,223.1158,223.6932,478425.0
2024-07-18 15:40:00,224.72,225.01,224.59,224.62,404446.0,223.6932,223.9819,223.5638,223.5936,404446.0
2024-07-18 15:45:00,224.63,225.15,224.53,225.14,511862.0,223.6036,224.1212,223.5041,224.1113,511862.0
2024-07-18 15:50:00,225.13,225.13,223.82,223.84,906879.0,224.1013,224.1013,222.7973,222.8172,906879.0
2024-07-18 15:55:00,223.84,224.58,223.83,224.19,1459920.0,222.8172,223.5538,222.8073,223.1656,1459920.0
2024-07-19 09:30:00,224.84,225.93,224.42,224.94,4610805.0,223.8126,224.8977,223.3946,223.9122,4610805.0
2024-07-19 09:35:00,224.94,226.43,224.93,226.43,817388.0,223.9122,225.3954,223.9022,225.3954,817388.0
2024-07-19 09:40:00,226.42,226.49,224.81,225.04,1221325.0,225.3854,225.4551,223.7828,224.0117,1221325.0
2024-07-19 09:45:00,225.04,226.12,224.81,226.02,632546.0,224.0117,225.0868,223.7828,224.9872,632546.0
2024-07-19 09:50:00,226.03,226.6,225.94,226.53,525599.0,224.9972,225.5646,224.9076,225.4949,525599.0
2024-07-19 09:55:00,226.53,226.54,225.7,225.83,468600.0,225.4949,225.5049,224.6687,224.7981,468600.0
2024-07-19 10:00:00,225.81,226.02,225.57,225.77,430947.0,224.7782,224.9872,224.5393,224.7384,430947.0
2024-07-19 10:05:00,225.77,226.8,225.65,226.78,513211.0,224.7384,225.7637,224.6189,225.7438,513211.0
2024-07-19 10:10:00,226.75,226.8,225.95,226.36,429166.0,225.7139,225.7637,224.9176,225.3257,429166.0
2024-07-19 10:15:00,226.37,226.78,226.01,226.04,424591.0,225.3356,225.7438,224.9773,225.0072,424591.0
2024-07-19 10:20:00,226.01,226.23,225.7,225.76,329403.0,224.9773,225.1963,224.6687,224.7284,329403.0
2024-07-19 10:25:00,225.73,225.92,224.93,225.01,433024.0,224.6986,224.8877,223.9022,223.9819,433024.0
2024-07-19 10:30:00,225.03,225.73,225.03,225.63,409513.0,224.0018,224.6986,224.0018,224.599,409513.0
2024-07-19 10:35:00,225.59,225.86,225.48,225.73,370732.0,224.5592,224.828,224.4497,224.6986,370732.0
2024-07-19 10:40:00,225.7,225.7,224.73,224.77,489682.0,224.6687,224.6687,223.7031,223.743,489682.0
2024-07-19 10:45:00,224.77,225.18,224.68,224.93,429458.0,223.743,224.1511,223.6534,223.9022,429458.0
2024-07-19 10:50:00,224.93,225.19,224.75,224.75,302329.0,223.9022,224.161,223.723,223.723,302329.0
2024-07-19 10:55:00,224.74,225.02,224.62,224.8,227035.0,223.7131,223.9918,223.5936,223.7728,227035.0
2024-07-19 11:00:00,224.81,225.26,224.76,224.9,308900.0,223.7828,224.2307,223.733,223.8724,308900.0
2024-07-19 11:05:00,224.9,225.08,224.57,224.57,254510.0,223.8724,224.0515,223.5439,223.5439,254510.0
2024-07-19 11:10:00,224.56,224.62,224.16,224.3,300300.0,223.5339,223.5936,223.1357,223.2751,300300.0
2024-07-19 11:15:00,224.31,224.4,224.06,224.25,310115.0,223.2851,223.3746,223.0362,223.2253,310115.0
2024-07-19 11:20:00,224.26,224.7,224.24,224.66,325407.0,223.2353,223.6733,223.2154,223.6335,325407.0
2024-07-19 11:25:00,224.67,224.68,223.87,223.96,274154.0,223.6434,223.6534,222.8471,222.9367,274154.0
2024-07-19 11:30:00,223.96,224.07,223.56,223.9,290238.0,222.9367,223.0462,222.5385,222.8769,290238.0
2024-07-19 11:35:00,223.9,224.05,223.63,223.69,273281.0,222.8769,223.0262,222.6082,222.6679,273281.0
2024-07-19 11:40:00,223.69,224.05,223.68,224.0,245940.0,222.6679,223.0262,222.6579,222.9765,245940.0
2024-07-19 11:45:00,223.99,224.33,223.91,224.31,226809.0,222.9665,223.305,222.8869,223.2851,226809.0
2024-07-19 11:50:00,224.31,224.48,224.16,224.47,215519.0,223.2851,223.4543,223.1357,223.4443,215519.0
2024-07-19 11:55:00,224.47,225.05,224.33,224.99,375521.0,223.4443,224.0217,223.305,223.9619,375521.0
2024-07-19 12:00:00,224.97,224.99,224.67,224.67,225575.0,223.942,223.9619,223.6434,223.6434,225575.0
2024-07-19 12:05:00,224.67,224.88,224.65,224.82,135468.0,223.6434,223.8525,223.6235,223.7927,135468.0
2024-07-19 12:10:00,224.82,224.96,224.68,224.77,207730.0,223.7927,223.9321,223.6534,223.743,207730.0
2024-07-19 12:15:00,224.76,224.76,224.38,224.41,148482.0,223.733,223.733,223.3547,223.3846,148482.0
2024-07-19 12:20:00,224.41,224.48,223.86,223.87,292002.0,223.3846,223.4543,222.8371,222.8471,292002.0
2024-07-19 12:25:00,223.86,224.09,223.82,223.95,167614.0,222.8371,223.0661,222.7973,222.9267,167614.0
2024-07-19 12:30:00,223.94,224.04,223.6,223.74,290392.0,222.9167,223.0163,222.5783,222.7177,290392.0
2024-07-19 12:35:00,223.74,223.81,223.27,223.46,262129.0,222.7177,222.7873,222.2498,222.4389,262129.0
2024-07-19 12:40:00,223.48,223.84,223.45,223.6,247215.0,222.4588,222.8172,222.429,222.5783,247215.0
2024-07-19 12:45:00,223.59,223.89,223.53,223.84,134450.0,222.5683,222.867,222.5086,222.8172,134450.0
2024-07-19 12:50:00,223.84,224.04,223.74,223.91,185457.0,222.8172,223.0163,222.7177,222.8869,185457.0
2024-07-19 12:55:00,223.92,224.19,223.9,223.99,213001.0,222.8968,223.1656,222.8769,222.9665,213001.0
2024-07-19 13:00:00,223.97,224.0,223.47,223.59,182607.0,222.9466,222.9765,222.4489,222.5683,182607.0
2024-07-19 13:05:00,223.6,223.87,223.59,223.86,152473.0,222.5783,222.8471,222.5683,222.8371,152473.0
2024-07-19 13:10:00,223.86,224.01,223.71,223.92,158017.0,222.8371,222.9864,222.6878,222.8968,158017.0
2024-07-19 13:15:00,223.93,223.98,223.78,223.96,153703.0,222.9068,222.9566,222.7575,222.9367,153703.0
2024-07-19 13:20:00,223.97,224.18,223.96,224.07,184619.0,222.9466,223.1557,222.9367,223.0462,184619.0
2024-07-19 13:25:00,224.05,224.58,224.02,224.46,289737.0,223.0262,223.5538,222.9964,223.4344,289737.0
2024-07-19 13:30:00,224.46,224.79,224.27,224.49,284483.0,223.4344,223.7629,223.2452,223.4642,284483.0
2024-07-19 13:35:00,224.48,224.59,224.21,224.32,239161.0,223.4543,223.5638,223.1855,223.295,239161.0
2024-07-19 13:40:00,224.31,224.31,223.86,224.04,260851.0,223.2851,223.2851,222.8371,223.0163,260851.0
2024-07-19 13:45:00,224.05,224.55,224.05,224.46,263828.0,223.0262,223.524,223.0262,223.4344,263828.0
2024-07-19 13:50:00,224.47,224.47,224.11,224.25,137153.0,223.4443,223.4443,223.086,223.2253,137153.0
2024-07-19 13:55:00,224.26,224.62,224.17,224.61,178536.0,223.2353,223.5936,223.1457,223.5837,178536.0
2024-07-19 14:00:00,224.6,224.67,224.47,224.62,239881.0,223.5737,223.6434,223.4443,223.5936,239881.0
2024-07-19 14:05:00,224.62,224.95,224.56,224.74,307500.0,223.5936,223.9221,223.5339,223.7131,307500.0
2024-07-19 14:10:00,224.73,224.73,224.4,224.44,183784.0,223.7031,223.7031,223.3746,223.4145,183784.0
2024-07-19 14:15:00,224.46,224.65,224.28,224.32,145043.0,223.4344,223.6235,223.2552,223.295,145043.0
2024-07-19 14:20:00,224.32,224.43,224.29,224.31,210428.0,223.295,223.4045,223.2651,223.2851,210428.0
2024-07-19 14:25:00,224.31,224.5,224.29,224.45,180866.0,223.2851,223.4742,223.2651,223.4244,180866.0
2024-07-19 14:30:00,224.46,224.52,224.23,224.33,222450.0,223.4344,223.4941,223.2054,223.305,222450.0
2024-07-19 14:35:00,224.33,224.42,224.02,224.1,240313.0,223.305,223.3946,222.9964,223.076,240313.0
2024-07-19 14:40:00,224.1,224.18,223.89,223.99,212308.0,223.076,223.1557,222.867,222.9665,212308.0
2024-07-19 14:45:00,223.98,224.18,223.92,224.06,172979.0,222.9566,223.1557,222.8968,223.0362,172979.0
2024-07-19 14:50:00,224.06,224.34,224.06,224.26,266493.0,223.0362,223.3149,223.0362,223.2353,266493.0
2024-07-19 14:55:00,224.23,224.46,224.22,224.44,156061.0,223.2054,223.4344,223.1955,223.4145,156061.0
2024-07-19 15:00:00,224.45,224.86,224.41,224.75,303805.0,223.4244,223.8325,223.3846,223.723,303805.0
2024-07-19 15:05:00,224.75,224.81,224.53,224.58,194526.0,223.723,223.7828,223.5041,223.5538,194526.0
2024-07-19 15:10:00,224.59,224.69,224.5,224.66,202200.0,223.5638,223.6633,223.4742,223.6335,202200.0
2024-07-19 15:15:00,224.65,224.84,224.44,224.81,304754.0,223.6235,223.8126,223.4145,223.7828,304754.0
2024-07-19 15:20:00,224.81,225.12,224.7,224.71,373438.0,223.7828,224.0914,223.6733,223.6832,373438.0
2024-07-19 15:25:00,224.72,225.05,224.65,225.01,327653.0,223.6932,224.0217,223.6235,223.9819,327653.0
2024-07-19 15:30:00,225.0,225.07,224.43,224.51,355390.0,223.9719,224.0416,223.4045,223.4841,355390.0
2024-07-19 15:35:00,224.5,224.61,224.13,224.23,369315.0,223.4742,223.5837,223.1059,223.2054,369315.0
2024-07-19 15:40:00,224.23,224.62,224.22,224.32,367192.0,223.2054,223.5936,223.1955,223.295,367192.0
2024-07-19 15:45:00,224.33,224.61,224.31,224.52,328420.0,223.305,223.5837,223.2851,223.4941,328420.0
2024-07-19 15:50:00,224.52,224.69,224.01,224.38,808359.0,223.4941,223.6633,222.9864,223.3547,808359.0
2024-07-19 15:55:00,224.38,224.49,224.03,224.38,2082667.0,223.3547,223.4642,223.0063,223.3547,2082667.0
2024-07-22 09:30:00,226.99,227.75,226.42,226.46,1579762.0,225.9528,226.7093,225.3854,225.4252,1579762.0
2024-07-22 09:35:00,226.46,226.93,225.58,226.68,992957.0,225.4252,225.8931,224.5493,225.6442,992957.0
2024-07-22 09:40:00,226.73,227.16,226.21,226.91,751792.0,225.694,226.122,225.1764,225.8732,751792.0
2024-07-22 09:45:00,226.88,227.24,226.54,226.86,571467.0,225.8433,226.2017,225.5049,225.8234,571467.0
2024-07-22 09:50:00,226.89,227.08,226.43,227.08,480862.0,225.8533,226.0424,225.3954,226.0424,480862.0
2024-07-22 09:55:00,227.08,227.27,226.65,226.71,467277.0,226.0424,226.2315,225.6144,225.6741,467277.0
2024-07-22 10:00:00,226.7,226.79,226.19,226.45,548766.0,225.6641,225.7537,225.1565,225.4153,548766.0
2024-07-22 10:05:00,226.51,226.97,226.24,226.59,418012.0,225.475,225.9329,225.2062,225.5546,418012.0
2024-07-22 10:10:00,226.57,227.5,226.52,227.43,501251.0,225.5347,226.4605,225.485,226.3908,501251.0
2024-07-22 10:15:00,227.45,227.78,226.81,226.92,650667.0,226.4107,226.7392,225.7736,225.8831,650667.0
2024-07-22 10:20:00,226.95,227.3,226.45,226.59,349204.0,225.913,226.2614,225.4153,225.5546,349204.0
2024-07-22 10:25:00,226.6,226.9,226.42,226.8,336009.0,225.5646,225.8632,225.3854,225.7637,336009.0
2024-07-22 10:30:00,226.8,226.81,226.1,226.55,375182.0,225.7637,225.7736,225.0669,225.5148,375182.0
2024-07-22 10:35:00,226.53,227.12,226.33,227.04,428165.0,225.4949,226.0822,225.2958,226.0026,428165.0
2024-07-22 10:40:00,227.03,227.13,226.68,226.77,336664.0,225.9926,226.0922,225.6442,225.7338,336664.0
2024-07-22 10:45:00,226.76,226.83,226.47,226.55,203590.0,225.7239,225.7935,225.4352,225.5148,203590.0
2024-07-22 10:50:00,226.54,226.56,226.01,226.05,435355.0,225.5049,225.5248,224.9773,225.0171,435355.0
2024-07-22 10:55:00,226.05,226.09,225.77,225.96,350488.0,225.0171,225.0569,224.7384,224.9275,350488.0
2024-07-22 11:00:00,225.96,226.04,225.61,225.95,318846.0,224.9275,225.0072,224.5791,224.9176,318846.0
2024-07-22 11:05:00,225.96,226.23,225.06,225.06,490774.0,224.9275,225.1963,224.0316,224.0316,490774.0
2024-07-22 11:10:00,225.05,225.42,224.93,225.11,451213.0,224.0217,224.39,223.9022,224.0814,451213.0
2024-07-22 11:15:00,225.12,225.3,224.31,224.46,449627.0,224.0914,224.2705,223.2851,223.4344,449627.0
2024-07-22 11:20:00,224.44,224.69,223.72,224.12,742910.0,223.4145,223.6633,222.6978,223.0959,742910.0
2024-07-22 11:25:00,224.12,224.22,223.72,223.83,550070.0,223.0959,223.1955,222.6978,222.8073,550070.0
2024-07-22 11:30:00,223.78,224.12,223.34,223.8,595434.0,222.7575,223.0959,222.3195,222.7774,595434.0
2024-07-22 11:35:00,223.79,224.14,223.75,224.04,391306.0,222.7674,223.1158,222.7276,223.0163,391306.0
2024-07-22 11:40:00,224.05,224.09,223.71,223.88,366901.0,223.0262,223.0661,222.6878,222.857,366901.0
2024-07-22 11:45:00,223.87,223.88,223.22,223.24,408935.0,222.8471,222.857,222.2,222.2199,408935.0
2024-07-22 11:50:00,223.23,224.04,223.23,224.0,401653.0,222.21,223.0163,222.21,222.9765,401653.0
2024-07-22 11:55:00,223.99,224.04,223.83,224.0,315722.0,222.9665,223.0163,222.8073,222.9765,315722.0
2024-07-22 12:00:00,224.0,224.06,223.59,223.6,269009.0,222.9765,223.0362,222.5683,222.5783,269009.0
2024-07-22 12:05:00,223.62,223.89,223.3,223.78,256306.0,222.5982,222.867,222.2797,222.7575,256306.0
2024-07-22 12:10:00,223.78,223.94,223.69,223.72,201677.0,222.7575,222.9167,222.6679,222.6978,201677.0
2024-07-22 12:15:00,223.73,223.85,223.25,223.52,322147.0,222.7077,222.8272,222.2299,222.4987,322147.0
2024-07-22 12:20:00,223.55,223.71,223.09,223.39,424319.0,222.5285,222.6878,222.0706,222.3693,424319.0
2024-07-22 12:25:00,223.39,223.88,223.39,223.84,222748.0,222.3693,222.857,222.3693,222.8172,222748.0
2024-07-22 12:30:00,223.83,223.95,223.72,223.94,187081.0,222.8073,222.9267,222.6978,222.9167,187081.0
2024-07-22 12:35:00,223.92,223.96,223.75,223.89,163613.0,222.8968,222.9367,222.7276,222.867,163613.0
2024-07-22 12:40:00,223.9,224.12,223.74,223.89,226327.0,222.8769,223.0959,222.7177,222.867,226327.0
2024-07-22 12:45:00,223.89,224.06,223.7,223.95,190319.0,222.867,223.0362,222.6778,222.9267,190319.0
2024-07-22 12:50:00,223.95,224.34,223.95,224.23,389681.0,222.9267,223.3149,222.9267,223.2054,389681.0
2024-07-22 12:55:00,224.23,224.33,224.14,224.28,201190.0,223.2054,223.305,223.1158,223.2552,201190.0
2024-07-22 13:00:00,224.31,224.35,224.19,224.3,190749.0,223.2851,223.3249,223.1656,223.2751,190749.0
2024-07-22 13:05:00,224.31,224.33,224.0,224.22,324035.0,223.2851,223.305,222.9765,223.1955,324035.0
2024-07-22 13:10:00,224.23,224.33,224.04,224.26,216255.0,223.2054,223.305,223.0163,223.2353,216255.0
2024-07-22 13:15:00,224.27,224.32,224.09,224.26,193078.0,223.2452,223.295,223.0661,223.2353,193078.0
2024-07-22 13:20:00,224.26,224.34,224.2,224.24,169572.0,223.2353,223.3149,223.1756,223.2154,169572.0
2024-07-22 13:25:00,224.25,224.59,224.24,224.39,309429.0,223.2253,223.5638,223.2154,223.3647,309429.0
2024-07-22 13:30:00,224.37,225.0,224.33,225.0,350580.0,223.3448,223.9719,223.305,223.9719,350580.0
2024-07-22 13:35:00,224.99,225.0,224.56,224.75,206458.0,223.9619,223.9719,223.5339,223.723,206458.0
2024-07-22 13:40:00,224.75,224.89,224.67,224.76,131156.0,223.723,223.8624,223.6434,223.733,131156.0
2024-07-22 13:45:00,224.76,225.11,224.65,225.01,188001.0,223.733,224.0814,223.6235,223.9819,188001.0
2024-07-22 13:50:00,225.0,225.12,224.94,225.0,215826.0,223.9719,224.0914,223.9122,223.9719,215826.0
2024-07-22 13:55:00,225.0,225.24,224.92,225.19,207253.0,223.9719,224.2108,223.8923,224.161,207253.0
2024-07-22 14:00:00,225.21,225.25,225.0,225.09,167634.0,224.1809,224.2208,223.9719,224.0615,167634.0
2024-07-22 14:05:00,225.08,225.43,224.92,225.34,256001.0,224.0515,224.3999,223.8923,224.3104,256001.0
2024-07-22 14:10:00,225.33,225.33,224.99,225.05,240468.0,224.3004,224.3004,223.9619,224.0217,240468.0
2024-07-22 14:15:00,225.06,225.16,225.02,225.13,159889.0,224.0316,224.1312,223.9918,224.1013,159889.0
2024-07-22 14:20:00,225.13,225.24,224.95,225.23,189374.0,224.1013,224.2108,223.9221,224.2009,189374.0
2024-07-22 14:25:00,225.24,225.4,225.05,225.05,164664.0,224.2108,224.3701,224.0217,224.0217,164664.0
2024-07-22 14:30:00,225.06,225.31,225.06,225.17,179936.0,224.0316,224.2805,224.0316,224.1411,179936.0
2024-07-22 14:35:00,225.18,225.52,225.07,225.51,223582.0,224.1511,224.4895,224.0416,224.4796,223582.0
2024-07-22 14:40:00,225.52,225.63,225.23,225.36,208722.0,224.4895,224.599,224.2009,224.3303,208722.0
2024-07-22 14:45:00,225.37,225.51,225.37,225.41,126552.0,224.3402,224.4796,224.3402,224.38,126552.0
2024-07-22 14:50:00,225.4,225.46,225.3,225.45,158633.0,224.3701,224.4298,224.2705,224.4198,158633.0
2024-07-22 14:55:00,225.46,225.5,225.14,225.14,221882.0,224.4298,224.4696,224.1113,224.1113,221882.0
2024-07-22 15:00:00,225.14,225.2,224.81,225.08,284749.0,224.1113,224.171,223.7828,224.0515,284749.0
2024-07-22 15:05:00,225.08,225.11,224.73,224.91,277688.0,224.0515,224.0814,223.7031,223.8823,277688.0
2024-07-22 15:10:00,224.91,225.21,224.9,225.01,212054.0,223.8823,224.1809,223.8724,223.9819,212054.0
2024-07-22 15:15:00,225.0,225.0,224.72,224.77,182297.0,223.9719,223.9719,223.6932,223.743,182297.0
2024-07-22 15:20:00,224.76,224.93,224.66,224.86,210767.0,223.733,223.9022,223.6335,223.8325,210767.0
2024-07-22 15:25:00,224.85,224.87,224.63,224.68,194985.0,223.8226,223.8425,223.6036,223.6534,194985.0
2024-07-22 15:30:00,224.68,224.81,224.55,224.61,248928.0,223.6534,223.7828,223.524,223.5837,248928.0
2024-07-22 15:35:00,224.6,224.98,224.54,224.95,394325.0,223.5737,223.952,223.514,223.9221,394325.0
2024-07-22 15:40:00,224.93,225.04,224.65,224.87,289655.0,223.9022,224.0117,223.6235,223.8425,289655.0
2024-07-22 15:45:00,224.87,224.93,224.47,224.49,272916.0,223.8425,223.9022,223.4443,223.4642,272916.0
2024-07-22 15:50:00,224.48,224.48,223.83,223.9,806732.0,223.4543,223.4543,222.8073,222.8769,806732.0
2024-07-22 15:55:00,223.9,224.22,223.78,223.93,1460836.0,222.8769,223.1955,222.7575,222.9068,1460836.0
2024-07-23 09:30:00,224.37,224.44,222.68,223.01,1329703.0,223.3448,223.4145,221.6625,221.991,1329703.0
2024-07-23 09:35:00,223.03,223.84,222.93,223.62,594880.0,222.0109,222.8172,221.9114,222.5982,594880.0
2024-07-23 09:40:00,223.6,224.2,223.42,224.19,489173.0,222.5783,223.1756,222.3991,223.1656,489173.0
2024-07-23 09:45:00,224.2,224.5,223.76,224.4,495654.0,223.1756,223.4742,222.7376,223.3746,495654.0
2024-07-23 09:50:00,224.41,224.65,224.03,224.53,515663.0,223.3846,223.6235,223.0063,223.5041,515663.0
2024-07-23 09:55:00,224.54,224.57,224.05,224.15,279435.0,223.514,223.5439,223.0262,223.1258,279435.0
2024-07-23 10:00:00,224.18,224.5,223.98,224.32,360047.0,223.1557,223.4742,222.9566,223.295,360047.0
2024-07-23 10:05:00,224.32,224.86,224.23,224.77,376913.0,223.295,223.8325,223.2054,223.743,376913.0
2024-07-23 10:10:00,224.76,224.87,224.5,224.56,345388.0,223.733,223.8425,223.4742,223.5339,345388.0
2024-07-23 10:15:00,224.59,224.92,224.59,224.9,271448.0,223.5638,223.8923,223.5638,223.8724,271448.0
2024-07-23 10:20:00,224.91,225.14,224.81,224.85,358579.0,223.8823,224.1113,223.7828,223.8226,358579.0
2024-07-23 10:25:00,224.85,224.98,224.62,224.63,256819.0,223.8226,223.952,223.5936,223.6036,256819.0
2024-07-23 10:30:00,224.64,224.73,224.41,224.68,268678.0,223.6135,223.7031,223.3846,223.6534,268678.0
2024-07-23 10:35:00,224.66,224.67,224.17,224.47,244386.0,223.6335,223.6434,223.1457,223.4443,244386.0
2024-07-23 10:40:00,224.43,224.95,224.39,224.4,283093.0,223.4045,223.9221,223.3647,223.3746,283093.0
2024-07-23 10:45:00,224.36,224.5,224.1,224.47,187098.0,223.3348,223.4742,223.076,223.4443,187098.0
2024-07-23 10:50:00,224.46,224.63,224.2,224.36,198911.0,223.4344,223.6036,223.1756,223.3348,198911.0
2024-07-23 10:55:00,224.35,224.83,224.35,224.65,207146.0,223.3249,223.8027,223.3249,223.6235,207146.0
2024-07-23 11:00:00,224.67,225.0,224.55,224.94,256522.0,223.6434,223.9719,223.524,223.9122,256522.0
2024-07-23 11:05:00,224.92,225.52,224.92,225.25,351732.0,223.8923,224.4895,223.8923,224.2208,351732.0
2024-07-23 11:10:00,225.26,225.91,225.23,225.75,741003.0,224.2307,224.8777,224.2009,224.7185,741003.0
2024-07-23 11:15:00,225.75,226.31,225.68,226.0,701992.0,224.7185,225.2759,224.6488,224.9673,701992.0
2024-07-23 11:20:00,225.98,226.64,225.95,226.51,522448.0,224.9474,225.6044,224.9176,225.475,522448.0
2024-07-23 11:25:00,226.51,226.73,226.14,226.61,338883.0,225.475,225.694,225.1067,225.5745,338883.0
2024-07-23 11:30:00,226.62,226.83,226.29,226.73,337513.0,225.5845,225.7935,225.256,225.694,337513.0
2024-07-23 11:35:00,226.74,226.94,226.44,226.61,393414.0,225.704,225.903,225.4053,225.5745,393414.0
2024-07-23 11:40:00,226.61,226.73,226.46,226.61,345641.0,225.5745,225.694,225.4252,225.5745,345641.0
2024-07-23 11:45:00,226.61,226.85,226.61,226.78,261117.0,225.5745,225.8135,225.5745,225.7438,261117.0
2024-07-23 11:50:00,226.77,226.88,226.46,226.76,260377.0,225.7338,225.8433,225.4252,225.7239,260377.0
2024-07-23 11:55:00,226.78,226.9,226.5,226.61,299580.0,225.7438,225.8632,225.4651,225.5745,299580.0
2024-07-23 12:00:00,226.63,226.65,226.32,226.41,185764.0,225.5945,225.6144,225.2859,225.3755,185764.0
2024-07-23 12:05:00,226.4,226.52,226.12,226.27,178199.0,225.3655,225.485,225.0868,225.2361,178199.0
2024-07-23 12:10:00,226.27,226.43,226.2,226.32,144458.0,225.2361,225.3954,225.1664,225.2859,144458.0
2024-07-23 12:15:00,226.31,226.41,226.18,226.22,210794.0,225.2759,225.3755,225.1465,225.1863,210794.0
2024-07-23 12:20:00,226.22,226.38,225.38,225.46,264534.0,225.1863,225.3456,224.3502,224.4298,264534.0
2024-07-23 12:25:00,225.47,225.75,225.2,225.64,236193.0,224.4398,224.7185,224.171,224.609,236193.0
2024-07-23 12:30:00,225.63,225.67,225.43,225.56,132733.0,224.599,224.6388,224.3999,224.5293,132733.0
2024-07-23 12:35:00,225.56,225.7,225.3,225.4,181600.0,224.5293,224.6687,224.2705,224.3701,181600.0
2024-07-23 12:40:00,225.39,225.63,225.38,225.53,175627.0,224.3601,224.599,224.3502,224.4995,175627.0
2024-07-23 12:45:00,225.55,225.63,225.4,225.5,136397.0,224.5194,224.599,224.3701,224.4696,136397.0
2024-07-23 12:50:00,225.48,225.51,225.3,225.45,162480.0,224.4497,224.4796,224.2705,224.4198,162480.0
2024-07-23 12:55:00,225.44,225.45,225.08,225.25,181734.0,224.4099,224.4198,224.0515,224.2208,181734.0
2024-07-23 13:00:00,225.26,225.38,225.01,225.13,236786.0,224.2307,224.3502,223.9819,224.1013,236786.0
2024-07-23 13:05:00,225.12,225.34,224.91,224.96,236883.0,224.0914,224.3104,223.8823,223.9321,236883.0
2024-07-23 13:10:00,224.97,225.08,224.61,224.88,311939.0,223.942,224.0515,223.5837,223.8525,311939.0
2024-07-23 13:15:00,224.88,225.06,224.88,224.9,195290.0,223.8525,224.0316,223.8525,223.8724,195290.0
2024-07-23 13:20:00,224.9,225.11,224.89,224.95,148067.0,223.8724,224.0814,223.8624,223.9221,148067.0
2024-07-23 13:25:00,224.96,225.04,224.65,224.71,173838.0,223.9321,224.0117,223.6235,223.6832,173838.0
2024-07-23 13:30:00,224.71,225.01,224.55,224.79,309438.0,223.6832,223.9819,223.524,223.7629,309438.0
2024-07-23 13:35:00,224.78,225.03,224.76,224.88,134872.0,223.7529,224.0018,223.733,223.8525,134872.0
2024-07-23 13:40:00,224.89,225.0,224.77,224.89,120920.0,223.8624,223.9719,223.743,223.8624,120920.0
2024-07-23 13:45:00,224.88,225.03,224.75,224.81,125137.0,223.8525,224.0018,223.723,223.7828,125137.0
2024-07-23 13:50:00,224.82,225.02,224.74,225.0,122997.0,223.7927,223.9918,223.7131,223.9719,122997.0
2024-07-23 13:55:00,224.99,225.01,224.89,225.01,147432.0,223.9619,223.9819,223.8624,223.9819,147432.0
2024-07-23 14:00:00,225.0,225.04,224.79,224.83,173792.0,223.9719,224.0117,223.7629,223.8027,173792.0
2024-07-23 14:05:00,224.82,224.85,224.58,224.8,247024.0,223.7927,223.8226,223.5538,223.7728,247024.0
2024-07-23 14:10:00,224.8,224.88,224.63,224.87,197048.0,223.7728,223.8525,223.6036,223.8425,197048.0
2024-07-23 14:15:00,224.87,224.91,224.71,224.79,173006.0,223.8425,223.8823,223.6832,223.7629,173006.0
2024-07-23 14:20:00,224.81,225.0,224.76,224.77,132509.0,223.7828,223.9719,223.733,223.743,132509.0
2024-07-23 14:25:00,224.77,224.78,224.38,224.54,277301.0,223.743,223.7529,223.3547,223.514,277301.0
2024-07-23 14:30:00,224.56,224.7,224.52,224.58,132599.0,223.5339,223.6733,223.4941,223.5538,132599.0
2024-07-23 14:35:00,224.57,224.79,224.53,224.72,126088.0,223.5439,223.7629,223.5041,223.6932,126088.0
2024-07-23 14:40:00,224.72,224.72,224.4,224.45,129743.0,223.6932,223.6932,223.3746,223.4244,129743.0
2024-07-23 14:45:00,224.47,224.52,224.32,224.37,167040.0,223.4443,223.4941,223.295,223.3448,167040.0
2024-07-23 14:50:00,224.37,224.61,224.33,224.58,187462.0,223.3448,223.5837,223.305,223.5538,187462.0
2024-07-23 14:55:00,224.58,224.78,224.57,224.78,124433.0,223.5538,223.7529,223.5439,223.7529,124433.0
2024-07-23 15:00:00,224.78,224.78,224.63,224.67,215885.0,223.7529,223.7529,223.6036,223.6434,215885.0
2024-07-23 15:05:00,224.68,224.73,224.57,224.69,213777.0,223.6534,223.7031,223.5439,223.6633,213777.0
2024-07-23 15:10:00,224.69,225.0,224.69,224.94,161314.0,223.6633,223.9719,223.6633,223.9122,161314.0
2024-07-23 15:15:00,224.94,225.03,224.86,224.96,262252.0,223.9122,224.0018,223.8325,223.9321,262252.0
2024-07-23 15:20:00,224.96,225.1,224.83,225.03,303636.0,223.9321,224.0714,223.8027,224.0018,303636.0
2024-07-23 15:25:00,225.02,225.1,224.94,225.07,182242.0,223.9918,224.0714,223.9122,224.0416,182242.0
2024-07-23 15:30:00,225.06,225.2,224.95,225.01,284436.0,224.0316,224.171,223.9221,223.9819,284436.0
2024-07-23 15:35:00,225.02,225.13,224.97,225.06,187931.0,223.9918,224.1013,223.942,224.0316,187931.0
2024-07-23 15:40:00,225.06,225.1,224.49,224.85,303413.0,224.0316,224.0714,223.4642,223.8226,303413.0
2024-07-23 15:45:00,224.84,225.05,224.73,225.01,242963.0,223.8126,224.0217,223.7031,223.9819,242963.0
2024-07-23 15:50:00,225.02,225.28,224.32,224.38,692507.0,223.9918,224.2506,223.295,223.3547,692507.0
2024-07-23 15:55:00,224.37,225.05,224.37,224.98,1385066.0,223.3448,224.0217,223.3448,223.952,1385066.0
2024-07-24 09:30:00,224.06,224.8,222.84,222.87,1387689.0,223.0362,223.7728,221.8218,221.8516,1387689.0
2024-07-24 09:35:00,222.88,223.12,221.23,221.45,1243535.0,221.8616,222.1005,220.2191,220.4381,1243535.0
2024-07-24 09:40:00,221.41,221.83,221.1,221.26,845860.0,220.3983,220.8164,220.0897,220.249,845860.0
2024-07-24 09:45:00,221.27,221.38,220.7,221.04,989585.0,220.2589,220.3684,219.6916,220.03,989585.0
2024-07-24 09:50:00,221.03,221.87,220.88,221.82,687206.0,220.02,220.8562,219.8707,220.8064,687206.0
2024-07-24 09:55:00,221.82,221.88,220.8,221.29,614124.0,220.8064,220.8662,219.7911,220.2789,614124.0
2024-07-24 10:00:00,221.28,221.41,220.3,220.55,784499.0,220.2689,220.3983,219.2934,219.5422,784499.0
2024-07-24 10:05:00,220.55,221.07,220.48,221.06,455554.0,219.5422,220.0599,219.4726,220.0499,455554.0
2024-07-24 10:10:00,221.06,221.32,220.54,220.64,495397.0,220.0499,220.3087,219.5323,219.6318,495397.0
2024-07-24 10:15:00,220.61,221.16,220.56,220.91,375582.0,219.602,220.1495,219.5522,219.9006,375582.0
2024-07-24 10:20:00,220.92,220.98,220.57,220.82,298508.0,219.9105,219.9703,219.5621,219.811,298508.0
2024-07-24 10:25:00,220.81,220.96,220.54,220.89,319672.0,219.801,219.9504,219.5323,219.8807,319672.0
2024-07-24 10:30:00,220.9,221.03,220.31,220.33,398845.0,219.8906,220.02,219.3033,219.3232,398845.0
2024-07-24 10:35:00,220.33,220.44,220.03,220.08,670936.0,219.3232,219.4327,219.0246,219.0744,670936.0
2024-07-24 10:40:00,220.06,220.22,219.36,219.49,659744.0,219.0545,219.2137,218.3577,218.4871,659744.0
2024-07-24 10:45:00,219.5,219.66,219.14,219.26,750507.0,218.497,218.6563,218.1387,218.2581,750507.0
2024-07-24 10:50:00,219.25,219.35,218.8,218.89,715348.0,218.2482,218.3477,217.8002,217.8898,715348.0
2024-07-24 10:55:00,218.9,219.22,218.83,218.83,503168.0,217.8998,218.2183,217.8301,217.8301,503168.0
2024-07-24 11:00:00,218.86,219.15,218.7,219.11,720731.0,217.86,218.1486,217.7007,218.1088,720731.0
2024-07-24 11:05:00,219.1,219.2,218.46,218.68,701316.0,218.0989,218.1984,217.4618,217.6808,701316.0
2024-07-24 11:10:00,218.68,218.77,218.36,218.36,546064.0,217.6808,217.7704,217.3622,217.3622,546064.0
2024-07-24 11:15:00,218.38,218.63,218.29,218.52,450863.0,217.3822,217.631,217.2926,217.5215,450863.0
2024-07-24 11:20:00,218.51,218.78,218.4,218.45,366544.0,217.5116,217.7803,217.4021,217.4518,366544.0
2024-07-24 11:25:00,218.45,218.85,218.39,218.68,373927.0,217.4518,217.85,217.3921,217.6808,373927.0
2024-07-24 11:30:00,218.67,218.84,218.6,218.71,305712.0,217.6708,217.8401,217.6011,217.7106,305712.0
2024-07-24 11:35:00,218.71,218.79,218.43,218.5,370502.0,217.7106,217.7903,217.4319,217.5016,370502.0
2024-07-24 11:40:00,218.49,218.49,218.13,218.41,413035.0,217.4917,217.4917,217.1333,217.412,413035.0
2024-07-24 11:45:00,218.42,218.6,218.35,218.55,269030.0,217.422,217.6011,217.3523,217.5514,269030.0
2024-07-24 11:50:00,218.55,218.7,218.41,218.66,378503.0,217.5514,217.7007,217.412,217.6609,378503.0
2024-07-24 11:55:00,218.66,218.66,218.02,218.04,344863.0,217.6609,217.6609,217.0238,217.0437,344863.0
2024-07-24 12:00:00,218.04,218.04,217.21,217.28,714507.0,217.0437,217.0437,216.2175,216.2872,714507.0
2024-07-24 12:05:00,217.28,217.68,217.13,217.6,427136.0,216.2872,216.6854,216.1379,216.6057,427136.0
2024-07-24 12:10:00,217.58,217.89,217.55,217.87,337859.0,216.5858,216.8944,216.5559,216.8745,337859.0
2024-07-24 12:15:00,217.88,218.06,217.75,217.96,377402.0,216.8844,217.0636,216.755,216.9641,377402.0
2024-07-24 12:20:00,217.97,218.06,217.84,218.0,217492.0,216.974,217.0636,216.8446,217.0039,217492.0
2024-07-24 12:25:00,218.02,218.09,217.79,217.91,252747.0,217.0238,217.0935,216.7948,216.9143,252747.0
2024-07-24 12:30:00,217.91,218.55,217.89,218.4,384412.0,216.9143,217.5514,216.8944,217.4021,384412.0
2024-07-24 12:35:00,218.4,218.55,218.2,218.43,325483.0,217.4021,217.5514,217.203,217.4319,325483.0
2024-07-24 12:40:00,218.43,218.46,217.94,218.04,300119.0,217.4319,217.4618,216.9442,217.0437,300119.0
2024-07-24 12:45:00,218.03,218.23,217.88,218.07,382641.0,217.0338,217.2328,216.8844,217.0736,382641.0
2024-07-24 12:50:00,218.08,218.1,217.75,217.85,286397.0,217.0835,217.1034,216.755,216.8546,286397.0
2024-07-24 12:55:00,217.86,217.98,217.72,217.81,405904.0,216.8645,216.984,216.7252,216.8148,405904.0
2024-07-24 13:00:00,217.83,218.05,217.77,217.91,300396.0,216.8347,217.0537,216.7749,216.9143,300396.0
2024-07-24 13:05:00,217.93,218.25,217.92,218.25,261926.0,216.9342,217.2527,216.9243,217.2527,261926.0
2024-07-24 13:10:00,218.23,218.4,218.08,218.24,271537.0,217.2328,217.4021,217.0835,217.2428,271537.0
2024-07-24 13:15:00,218.25,218.33,218.11,218.29,225682.0,217.2527,217.3324,217.1134,217.2926,225682.0
2024-07-24 13:20:00,218.28,218.55,218.11,218.2,278847.0,217.2826,217.5514,217.1134,217.203,278847.0
2024-07-24 13:25:00,218.19,218.25,218.01,218.03,152900.0,217.193,217.2527,217.0138,217.0338,152900.0
2024-07-24 13:30:00,218.02,218.23,217.84,218.19,294900.0,217.0238,217.2328,216.8446,217.193,294900.0
2024-07-24 13:35:00,218.17,218.38,218.12,218.17,227553.0,217.1731,217.3822,217.1233,217.1731,227553.0
2024-07-24 13:40:00,218.17,218.42,218.15,218.37,216017.0,217.1731,217.422,217.1532,217.3722,216017.0
2024-07-24 13:45:00,218.36,218.39,217.98,218.01,273162.0,217.3622,217.3921,216.984,217.0138,273162.0
2024-07-24 13:50:00,218.02,218.21,217.99,218.01,178991.0,217.0238,217.2129,216.9939,217.0138,178991.0
2024-07-24 13:55:00,218.01,218.21,217.98,218.18,216442.0,217.0138,217.2129,216.984,217.1831,216442.0
2024-07-24 14:00:00,218.19,218.29,218.09,218.17,226856.0,217.193,217.2926,217.0935,217.1731,226856.0
2024-07-24 14:05:00,218.21,218.65,218.16,218.54,300878.0,217.2129,217.6509,217.1632,217.5414,300878.0
2024-07-24 14:10:00,218.55,218.86,218.51,218.77,301810.0,217.5514,217.86,217.5116,217.7704,301810.0
2024-07-24 14:15:00,218.78,218.83,218.35,218.42,281873.0,217.7803,217.8301,217.3523,217.422,281873.0
2024-07-24 14:20:00,218.44,218.47,218.12,218.32,265046.0,217.4419,217.4717,217.1233,217.3224,265046.0
2024-07-24 14:25:00,218.31,218.46,218.14,218.17,190397.0,217.3125,217.4618,217.1432,217.1731,190397.0
2024-07-24 14:30:00,218.16,218.44,218.14,218.2,213857.0,217.1632,217.4419,217.1432,217.203,213857.0
2024-07-24 14:35:00,218.22,218.35,218.14,218.29,219516.0,217.2229,217.3523,217.1432,217.2926,219516.0
2024-07-24 14:40:00,218.27,218.33,217.91,217.93,286219.0,217.2727,217.3324,216.9143,216.9342,286219.0
2024-07-24 14:45:00,217.92,218.17,217.81,217.87,202295.0,216.9243,217.1731,216.8148,216.8745,202295.0
2024-07-24 14:50:00,217.87,218.09,217.81,218.0,259839.0,216.8745,217.0935,216.8148,217.0039,259839.0
2024-07-24 14:55:00,217.98,218.2,217.89,218.17,367248.0,216.984,217.203,216.8944,217.1731,367248.0
2024-07-24 15:00:00,218.17,218.23,217.96,218.11,245118.0,217.1731,217.2328,216.9641,217.1134,245118.0
2024-07-24 15:05:00,218.11,218.2,217.96,218.13,272746.0,217.1134,217.203,216.9641,217.1333,272746.0
2024-07-24 15:10:00,218.13,218.19,218.0,218.09,253810.0,217.1333,217.193,217.0039,217.0935,253810.0
2024-07-24 15:15:00,218.09,218.17,217.92,217.99,319301.0,217.0935,217.1731,216.9243,216.9939,319301.0
2024-07-24 15:20:00,217.99,218.09,217.89,217.98,323994.0,216.9939,217.0935,216.8944,216.984,323994.0
2024-07-24 15:25:00,217.98,217.98,217.75,217.89,347590.0,216.984,216.984,216.755,216.8944,347590.0
2024-07-24 15:30:00,217.88,218.31,217.82,218.17,621444.0,216.8844,217.3125,216.8247,217.1731,621444.0
2024-07-24 15:35:00,218.17,218.36,218.05,218.25,553209.0,217.1731,217.3622,217.0537,217.2527,553209.0
2024-07-24 15:40:00,218.26,218.72,218.25,218.39,724352.0,217.2627,217.7206,217.2527,217.3921,724352.0
2024-07-24 15:45:00,218.4,218.57,218.22,218.46,607881.0,217.4021,217.5713,217.2229,217.4618,607881.0
2024-07-24 15:50:00,218.46,218.72,217.72,217.72,1069537.0,217.4618,217.7206,216.7252,216.7252,1069537.0
2024-07-24 15:55:00,217.73,218.79,217.7,218.57,2701615.0,216.7351,217.7903,216.7053,217.5713,2701615.0
2024-07-25 09:30:00,218.87,219.85,218.83,219.12,1573749.0,217.8699,218.8454,217.8301,218.1188,1573749.0
2024-07-25 09:35:00,219.11,219.14,217.98,218.56,855995.0,218.1088,218.1387,216.984,217.5613,855995.0
2024-07-25 09:40:00,218.56,219.06,218.1,218.13,638734.0,217.5613,218.059,217.1034,217.1333,638734.0
2024-07-25 09:45:00,218.14,218.34,216.56,217.26,857763.0,217.1432,217.3423,215.5705,216.2673,857763.0
2024-07-25 09:50:00,217.28,217.59,216.58,216.66,602837.0,216.2872,216.5958,215.5904,215.67,602837.0
2024-07-25 09:55:00,216.67,216.81,215.06,215.56,1086076.0,215.68,215.8193,214.0773,214.575,1086076.0
2024-07-25 10:00:00,215.55,216.15,215.24,215.62,1000380.0,214.5651,215.1623,214.2565,214.6348,1000380.0
2024-07-25 10:05:00,215.59,216.05,214.62,214.9,1072132.0,214.6049,215.0628,213.6393,213.9181,1072132.0
2024-07-25 10:10:00,214.94,215.41,214.84,215.06,821793.0,213.9579,214.4257,213.8583,214.0773,821793.0
2024-07-25 10:15:00,215.07,216.0,214.86,215.57,890181.0,214.0873,215.013,213.8782,214.585,890181.0
2024-07-25 10:20:00,215.56,215.8,214.79,215.76,704925.0,214.575,214.8139,213.8086,214.7741,704925.0
2024-07-25 10:25:00,215.75,215.91,215.2,215.81,620846.0,214.7642,214.9234,214.2167,214.8239,620846.0
2024-07-25 10:30:00,215.82,216.45,215.44,216.43,661673.0,214.8339,215.461,214.4556,215.4411,661673.0
2024-07-25 10:35:00,216.43,216.91,216.07,216.78,519301.0,215.4411,215.9189,215.0827,215.7895,519301.0
2024-07-25 10:40:00,216.77,217.29,216.6,217.25,458106.0,215.7795,216.2971,215.6103,216.2573,458106.0
2024-07-25 10:45:00,217.25,217.78,217.17,217.78,544027.0,216.2573,216.7849,216.1777,216.7849,544027.0
2024-07-25 10:50:00,217.78,218.22,217.59,218.13,535245.0,216.7849,217.2229,216.5958,217.1333,535245.0
2024-07-25 10:55:00,218.12,218.57,217.98,218.56,513122.0,217.1233,217.5713,216.984,217.5613,513122.0
2024-07-25 11:00:00,218.54,218.64,217.81,217.96,452690.0,217.5414,217.641,216.8148,216.9641,452690.0
2024-07-25 11:05:00,217.96,218.16,217.76,217.8,336022.0,216.9641,217.1632,216.765,216.8048,336022.0
2024-07-25 11:10:00,217.82,218.89,217.76,218.89,451389.0,216.8247,217.8898,216.765,217.8898,451389.0
2024-07-25 11:15:00,218.89,219.4,218.75,219.02,611735.0,217.8898,218.3975,217.7505,218.0192,611735.0
2024-07-25 11:20:00,219.0,219.08,218.45,218.82,458176.0,217.9993,218.079,217.4518,217.8201,458176.0
2024-07-25 11:25:00,218.82,218.83,218.51,218.68,295276.0,217.8201,217.8301,217.5116,217.6808,295276.0
2024-07-25 11:30:00,218.68,218.7,218.26,218.67,277880.0,217.6808,217.7007,217.2627,217.6708,277880.0
2024-07-25 11:35:00,218.7,218.9,218.25,218.84,417339.0,217.7007,217.8998,217.2527,217.8401,417339.0
2024-07-25 11:40:00,218.84,218.92,218.11,218.91,353593.0,217.8401,217.9197,217.1134,217.9097,353593.0
2024-07-25 11:45:00,218.91,219.12,218.46,218.5,289313.0,217.9097,218.1188,217.4618,217.5016,289313.0
2024-07-25 11:50:00,218.51,219.09,218.47,219.01,218921.0,217.5116,218.0889,217.4717,218.0093,218921.0
2024-07-25 11:55:00,219.01,219.36,218.63,219.35,239348.0,218.0093,218.3577,217.631,218.3477,239348.0
2024-07-25 12:00:00,219.36,219.66,219.09,219.62,297294.0,218.3577,218.6563,218.0889,218.6165,297294.0
2024-07-25 12:05:00,219.6,219.65,218.8,219.65,426637.0,218.5966,218.6464,217.8002,218.6464,426637.0
2024-07-25 12:10:00,219.65,220.08,219.52,220.02,590953.0,218.6464,219.0744,218.5169,219.0147,590953.0
2024-07-25 12:15:00,220.03,220.43,219.82,220.42,488205.0,219.0246,219.4228,218.8156,219.4128,488205.0
2024-07-25 12:20:00,220.4,220.54,219.94,220.05,458292.0,219.3929,219.5323,218.935,219.0445,458292.0
2024-07-25 12:25:00,220.06,220.24,219.76,220.19,283824.0,219.0545,219.2337,218.7558,219.1839,283824.0
2024-07-25 12:30:00,220.2,220.51,219.92,220.44,299435.0,219.1938,219.5024,218.9151,219.4327,299435.0
2024-07-25 12:35:00,220.45,220.62,220.11,220.62,252997.0,219.4427,219.6119,219.1042,219.6119,252997.0
2024-07-25 12:40:00,220.61,220.85,220.45,220.53,299241.0,219.602,219.8409,219.4427,219.5223,299241.0
2024-07-25 12:45:00,220.52,220.62,220.37,220.49,222041.0,219.5124,219.6119,219.3631,219.4825,222041.0
2024-07-25 12:50:00,220.49,220.65,219.95,220.06,248580.0,219.4825,219.6418,218.945,219.0545,248580.0
2024-07-25 12:55:00,220.07,220.33,219.99,220.21,164497.0,219.0644,219.3232,218.9848,219.2038,164497.0
2024-07-25 13:00:00,220.2,220.62,220.03,220.5,176570.0,219.1938,219.6119,219.0246,219.4925,176570.0
2024-07-25 13:05:00,220.5,220.71,220.37,220.65,158169.0,219.4925,219.7015,219.3631,219.6418,158169.0
2024-07-25 13:10:00,220.65,220.78,220.22,220.33,178397.0,219.6418,219.7712,219.2137,219.3232,178397.0
2024-07-25 13:15:00,220.35,220.43,219.77,219.81,214096.0,219.3432,219.4228,218.7658,218.8056,214096.0
2024-07-25 13:20:00,219.81,219.97,219.27,219.31,355466.0,218.8056,218.9649,218.2681,218.3079,355466.0
2024-07-25 13:25:00,219.3,219.68,219.3,219.42,210219.0,218.2979,218.6762,218.2979,218.4174,210219.0
2024-07-25 13:30:00,219.43,219.96,219.35,219.9,178575.0,218.4274,218.9549,218.3477,218.8952,178575.0
2024-07-25 13:35:00,219.9,220.06,219.74,220.02,294732.0,218.8952,219.0545,218.7359,219.0147,294732.0
2024-07-25 13:40:00,220.01,220.15,219.9,220.13,207003.0,219.0047,219.1441,218.8952,219.1242,207003.0
2024-07-25 13:45:00,220.13,220.19,219.74,220.09,220190.0,219.1242,219.1839,218.7359,219.0843,220190.0
2024-07-25 13:50:00,220.08,220.35,220.0,220.3,203600.0,219.0744,219.3432,218.9948,219.2934,203600.0
2024-07-25 13:55:00,220.29,220.48,220.11,220.35,223900.0,219.2834,219.4726,219.1042,219.3432,223900.0
2024-07-25 14:00:00,220.35,220.43,219.96,219.97,218841.0,219.3432,219.4228,218.9549,218.9649,218841.0
2024-07-25 14:05:00,219.98,220.19,219.68,219.71,231604.0,218.9748,219.1839,218.6762,218.7061,231604.0
2024-07-25 14:10:00,219.74,220.03,219.63,219.9,224319.0,218.7359,219.0246,218.6264,218.8952,224319.0
2024-07-25 14:15:00,219.91,220.12,219.63,219.82,211751.0,218.9052,219.1142,218.6264,218.8156,211751.0
2024-07-25 14:20:00,219.82,219.85,219.54,219.57,178252.0,218.8156,218.8454,218.5369,218.5667,178252.0
2024-07-25 14:25:00,219.59,220.0,219.58,219.88,180577.0,218.5866,218.9948,218.5767,218.8753,180577.0
2024-07-25 14:30:00,219.86,220.3,219.85,220.29,175955.0,218.8554,219.2934,218.8454,219.2834,175955.0
2024-07-25 14:35:00,220.29,220.34,220.02,220.34,201947.0,219.2834,219.3332,219.0147,219.3332,201947.0
2024-07-25 14:40:00,220.33,220.34,219.92,220.05,223858.0,219.3232,219.3332,218.9151,219.0445,223858.0
2024-07-25 14:45:00,220.06,220.08,219.16,219.19,339613.0,219.0545,219.0744,218.1586,218.1885,339613.0
2024-07-25 14:50:00,219.19,219.42,218.78,218.86,247916.0,218.1885,218.4174,217.7803,217.86,247916.0
2024-07-25 14:55:00,218.87,218.99,218.63,218.64,417449.0,217.8699,217.9894,217.631,217.641,417449.0
2024-07-25 15:00:00,218.62,219.38,218.61,219.3,308812.0,217.6211,218.3776,217.6111,218.2979,308812.0
2024-07-25 15:05:00,219.32,219.6,219.25,219.46,234737.0,218.3179,218.5966,218.2482,218.4572,234737.0
2024-07-25 15:10:00,219.46,219.63,219.36,219.52,232773.0,218.4572,218.6264,218.3577,218.5169,232773.0
2024-07-25 15:15:00,219.5,219.61,219.11,219.46,224613.0,218.497,218.6065,218.1088,218.4572,224613.0
2024-07-25 15:20:00,219.47,220.01,219.29,219.7,239803.0,218.4672,219.0047,218.288,218.6961,239803.0
2024-07-25 15:25:00,219.66,220.42,219.66,220.13,259171.0,218.6563,219.4128,218.6563,219.1242,259171.0
2024-07-25 15:30:00,220.1,220.27,219.73,219.78,225661.0,219.0943,219.2635,218.726,218.7758,225661.0
2024-07-25 15:35:00,219.82,219.83,219.07,219.22,260127.0,218.8156,218.8255,218.069,218.2183,260127.0
2024-07-25 15:40:00,219.2,219.43,218.93,219.35,318662.0,218.1984,218.4274,217.9296,218.3477,318662.0
2024-07-25 15:45:00,219.33,219.39,218.77,219.27,370450.0,218.3278,218.3875,217.7704,218.2681,370450.0
2024-07-25 15:50:00,219.27,219.27,218.01,218.08,797747.0,218.2681,218.2681,217.0138,217.0835,797747.0
2024-07-25 15:55:00,218.07,218.23,217.33,217.49,2601970.0,217.0736,217.2328,216.337,216.4962,2601970.0
2024-07-26 09:30:00,218.69,219.15,217.12,217.15,1469988.0,217.6907,218.1486,216.1279,216.1578,1469988.0
2024-07-26 09:35:00,217.15,217.92,216.79,217.34,914326.0,216.1578,216.9243,215.7994,216.3469,914326.0
2024-07-26 09:40:00,217.31,217.5,216.28,217.22,879996.0,216.317,216.5062,215.2917,216.2275,879996.0
2024-07-26 09:45:00,217.24,217.52,216.42,216.51,591449.0,216.2474,216.5261,215.4311,215.5207,591449.0
2024-07-26 09:50:00,216.52,217.5,216.46,216.98,549493.0,215.5307,216.5062,215.4709,215.9886,549493.0
2024-07-26 09:55:00,216.99,217.85,216.92,217.68,590370.0,215.9985,216.8546,215.9288,216.6854,590370.0
2024-07-26 10:00:00,217.66,217.94,216.64,216.68,671736.0,216.6654,216.9442,215.6501,215.6899,671736.0
2024-07-26 10:05:00,216.68,216.87,216.01,216.52,674379.0,215.6899,215.8791,215.023,215.5307,674379.0
2024-07-26 10:10:00,216.51,217.12,216.4,216.5,441098.0,215.5207,216.1279,215.4112,215.5107,441098.0
2024-07-26 10:15:00,216.5,217.03,216.45,216.97,404836.0,215.5107,216.0383,215.461,215.9786,404836.0
2024-07-26 10:20:00,216.97,217.51,216.85,217.35,381769.0,215.9786,216.5161,215.8591,216.3569,381769.0
2024-07-26 10:25:00,217.36,217.95,217.24,217.4,469763.0,216.3668,216.9541,216.2474,216.4066,469763.0
2024-07-26 10:30:00,217.4,217.59,216.6,216.62,420196.0,216.4066,216.5958,215.6103,215.6302,420196.0
2024-07-26 10:35:00,216.63,217.01,216.45,216.84,312261.0,215.6401,216.0184,215.461,215.8492,312261.0
2024-07-26 10:40:00,216.86,217.26,216.62,216.94,307026.0,215.8691,216.2673,215.6302,215.9487,307026.0
2024-07-26 10:45:00,216.94,217.04,216.64,217.0,242981.0,215.9487,216.0483,215.6501,216.0085,242981.0
2024-07-26 10:50:00,217.0,217.13,216.85,216.91,253140.0,216.0085,216.1379,215.8591,215.9189,253140.0
2024-07-26 10:55:00,216.89,217.61,216.82,217.52,352270.0,215.899,216.6157,215.8293,216.5261,352270.0
2024-07-26 11:00:00,217.51,217.9,217.39,217.9,313017.0,216.5161,216.9043,216.3967,216.9043,313017.0
2024-07-26 11:05:00,217.88,218.13,217.5,217.69,404018.0,216.8844,217.1333,216.5062,216.6953,404018.0
2024-07-26 11:10:00,217.7,217.85,217.47,217.82,246550.0,216.7053,216.8546,216.4763,216.8247,246550.0
2024-07-26 11:15:00,217.81,217.89,217.5,217.69,170759.0,216.8148,216.8944,216.5062,216.6953,170759.0
2024-07-26 11:20:00,217.71,218.03,217.53,218.02,198508.0,216.7152,217.0338,216.536,217.0238,198508.0
2024-07-26 11:25:00,218.01,218.16,217.69,217.96,248834.0,217.0138,217.1632,216.6953,216.9641,248834.0
2024-07-26 11:30:00,217.97,218.27,217.88,217.95,464721.0,216.974,217.2727,216.8844,216.9541,464721.0
2024-07-26 11:35:00,217.93,218.2,217.51,218.18,323341.0,216.9342,217.203,216.5161,217.1831,323341.0
2024-07-26 11:40:00,218.18,218.43,217.97,218.4,307198.0,217.1831,217.4319,216.974,217.4021,307198.0
2024-07-26 11:45:00,218.4,218.83,218.35,218.82,285094.0,217.4021,217.8301,217.3523,217.8201,285094.0
2024-07-26 11:50:00,218.83,218.88,218.49,218.56,282162.0,217.8301,217.8799,217.4917,217.5613,282162.0
2024-07-26 11:55:00,218.56,218.59,218.3,218.5,248334.0,217.5613,217.5912,217.3025,217.5016,248334.0
2024-07-26 12:00:00,218.5,218.8,218.43,218.8,222557.0,217.5016,217.8002,217.4319,217.8002,222557.0
2024-07-26 12:05:00,218.79,219.01,218.73,219.0,332337.0,217.7903,218.0093,217.7306,217.9993,332337.0
2024-07-26 12:10:00,219.0,219.03,218.55,218.66,260771.0,217.9993,218.0292,217.5514,217.6609,260771.0
2024-07-26 12:15:00,218.66,218.95,218.66,218.75,259246.0,217.6609,217.9495,217.6609,217.7505,259246.0
2024-07-26 12:20:00,218.75,218.91,218.62,218.77,199099.0,217.7505,217.9097,217.6211,217.7704,199099.0
2024-07-26 12:25:00,218.79,218.88,218.65,218.7,184461.0,217.7903,217.8799,217.6509,217.7007,184461.0
2024-07-26 12:30:00,218.71,219.24,218.71,219.13,266897.0,217.7106,218.2382,217.7106,218.1287,266897.0
2024-07-26 12:35:00,219.13,219.14,218.87,219.04,184099.0,218.1287,218.1387,217.8699,218.0391,184099.0
2024-07-26 12:40:00,219.05,219.22,218.93,219.18,198036.0,218.0491,218.2183,217.9296,218.1785,198036.0
2024-07-26 12:45:00,219.18,219.35,219.03,219.23,220081.0,218.1785,218.3477,218.0292,218.2283,220081.0
2024-07-26 12:50:00,219.25,219.49,219.21,219.35,171160.0,218.2482,218.4871,218.2084,218.3477,171160.0
2024-07-26 12:55:00,219.36,219.42,219.18,219.26,216084.0,218.3577,218.4174,218.1785,218.2581,216084.0
2024-07-26 13:00:00,219.27,219.4,219.06,219.21,225746.0,218.2681,218.3975,218.059,218.2084,225746.0
2024-07-26 13:05:00,219.22,219.32,218.78,218.82,220734.0,218.2183,218.3179,217.7803,217.8201,220734.0
2024-07-26 13:10:00,218.81,219.17,218.81,218.94,181240.0,217.8102,218.1685,217.8102,217.9396,181240.0
2024-07-26 13:15:00,218.95,219.21,218.95,219.09,144296.0,217.9495,218.2084,217.9495,218.0889,144296.0
2024-07-26 13:20:00,219.1,219.14,218.95,218.99,110949.0,218.0989,218.1387,217.9495,217.9894,110949.0
2024-07-26 13:25:00,219.0,219.39,218.93,219.3,196299.0,217.9993,218.3875,217.9296,218.2979,196299.0
2024-07-26 13:30:00,219.31,219.33,218.48,218.53,240459.0,218.3079,218.3278,217.4817,217.5315,240459.0
2024-07-26 13:35:00,218.52,218.52,217.68,217.86,369092.0,217.5215,217.5215,216.6854,216.8645,369092.0
2024-07-26 13:40:00,217.84,218.45,217.84,218.32,278051.0,216.8446,217.4518,216.8446,217.3224,278051.0
2024-07-26 13:45:00,218.32,218.53,217.85,217.97,280750.0,217.3224,217.5315,216.8546,216.974,280750.0
2024-07-26 13:50:00,217.97,218.21,217.75,218.14,264974.0,216.974,217.2129,216.755,217.1432,264974.0
2024-07-26 13:55:00,218.14,218.14,217.84,218.08,202631.0,217.1432,217.1432,216.8446,217.0835,202631.0
2024-07-26 14:00:00,218.06,218.2,217.8,218.02,197537.0,217.0636,217.203,216.8048,217.0238,197537.0
2024-07-26 14:05:00,218.01,218.44,217.92,218.12,233388.0,217.0138,217.4419,216.9243,217.1233,233388.0
2024-07-26 14:10:00,218.13,218.48,218.08,218.27,200436.0,217.1333,217.4817,217.0835,217.2727,200436.0
2024-07-26 14:15:00,218.27,218.49,218.11,218.12,152497.0,217.2727,217.4917,217.1134,217.1233,152497.0
2024-07-26 14:20:00,218.11,218.4,218.06,218.22,140450.0,217.1134,217.4021,217.0636,217.2229,140450.0
2024-07-26 14:25:00,218.23,218.4,218.09,218.15,198719.0,217.2328,217.4021,217.0935,217.1532,198719.0
2024-07-26 14:30:00,218.16,218.35,218.01,218.34,172566.0,217.1632,217.3523,217.0138,217.3423,172566.0
2024-07-26 14:35:00,218.34,218.47,218.18,218.36,129135.0,217.3423,217.4717,217.1831,217.3622,129135.0
2024-07-26 14:40:00,218.37,218.42,217.56,218.2,289726.0,217.3722,217.422,216.5659,217.203,289726.0
2024-07-26 14:45:00,218.2,218.24,217.89,218.09,150614.0,217.203,217.2428,216.8944,217.0935,150614.0
2024-07-26 14:50:00,218.09,218.11,217.73,217.77,196869.0,217.0935,217.1134,216.7351,216.7749,196869.0
2024-07-26 14:55:00,217.77,217.92,217.65,217.78,211306.0,216.7749,216.9243,216.6555,216.7849,211306.0
2024-07-26 15:00:00,217.78,217.92,217.69,217.75,211093.0,216.7849,216.9243,216.6953,216.755,211093.0
2024-07-26 15:05:00,217.77,218.07,217.7,218.04,240422.0,216.7749,217.0736,216.7053,217.0437,240422.0
2024-07-26 15:10:00,218.04,218.32,217.88,218.16,257022.0,217.0437,217.3224,216.8844,217.1632,257022.0
2024-07-26 15:15:00,218.13,218.3,218.0,218.26,200967.0,217.1333,217.3025,217.0039,217.2627,200967.0
2024-07-26 15:20:00,218.25,218.46,218.13,218.46,256584.0,217.2527,217.4618,217.1333,217.4618,256584.0
2024-07-26 15:25:00,218.48,218.76,218.39,218.61,221553.0,217.4817,217.7604,217.3921,217.6111,221553.0
2024-07-26 15:30:00,218.61,218.62,217.39,217.52,468865.0,217.6111,217.6211,216.3967,216.5261,468865.0
2024-07-26 15:35:00,217.51,217.71,217.42,217.61,339906.0,216.5161,216.7152,216.4265,216.6157,339906.0
2024-07-26 15:40:00,217.62,218.28,217.62,218.28,458986.0,216.6256,217.2826,216.6256,217.2826,458986.0
2024-07-26 15:45:00,218.27,218.27,217.92,218.06,376723.0,217.2727,217.2727,216.9243,217.0636,376723.0
2024-07-26 15:50:00,218.08,218.25,217.26,217.3,540116.0,217.0835,217.2527,216.2673,216.3071,540116.0
2024-07-26 15:55:00,217.31,218.15,217.13,218.1,1333925.0,216.317,217.1532,216.1379,217.1034,1333925.0
2024-07-29 09:30:00,216.96,217.59,215.75,217.06,1867229.0,215.9686,216.5958,214.7642,216.0682,1867229.0
2024-07-29 09:35:00,217.11,218.29,216.65,218.11,841793.0,216.118,217.2926,215.6601,217.1134,841793.0
2024-07-29 09:40:00,218.11,218.79,217.73,218.51,626633.0,217.1134,217.7903,216.7351,217.5116,626633.0
2024-07-29 09:45:00,218.5,219.3,218.5,219.01,708995.0,217.5016,218.2979,217.5016,218.0093,708995.0
2024-07-29 09:50:00,219.0,219.05,218.14,218.7,526889.0,217.9993,218.0491,217.1432,217.7007,526889.0
2024-07-29 09:55:00,218.74,218.99,218.5,218.94,370974.0,217.7405,217.9894,217.5016,217.9396,370974.0
2024-07-29 10:00:00,218.95,219.09,218.43,218.55,412707.0,217.9495,218.0889,217.4319,217.5514,412707.0
2024-07-29 10:05:00,218.52,218.86,218.07,218.12,346857.0,217.5215,217.86,217.0736,217.1233,346857.0
2024-07-29 10:10:00,218.11,218.14,217.63,217.83,429018.0,217.1134,217.1432,216.6356,216.8347,429018.0
2024-07-29 10:15:00,217.83,218.13,217.68,217.79,333103.0,216.8347,217.1333,216.6854,216.7948,333103.0
2024-07-29 10:20:00,217.78,218.42,217.76,218.16,331547.0,216.7849,217.422,216.765,217.1632,331547.0
2024-07-29 10:25:00,218.16,218.16,217.5,217.73,458986.0,217.1632,217.1632,216.5062,216.7351,458986.0
2024-07-29 10:30:00,217.75,217.95,217.44,217.85,346601.0,216.755,216.9541,216.4464,216.8546,346601.0
2024-07-29 10:35:00,217.85,218.35,217.85,218.31,287778.0,216.8546,217.3523,216.8546,217.3125,287778.0
2024-07-29 10:40:00,218.3,218.7,218.14,218.24,446510.0,217.3025,217.7007,217.1432,217.2428,446510.0
2024-07-29 10:45:00,218.24,218.61,217.86,217.9,299850.0,217.2428,217.6111,216.8645,216.9043,299850.0
2024-07-29 10:50:00,217.89,218.08,217.64,217.67,356968.0,216.8944,217.0835,216.6455,216.6754,356968.0
2024-07-29 10:55:00,217.67,218.01,217.56,217.81,222199.0,216.6754,217.0138,216.5659,216.8148,222199.0
2024-07-29 11:00:00,217.83,217.88,217.12,217.13,366125.0,216.8347,216.8844,216.1279,216.1379,366125.0
2024-07-29 11:05:00,217.13,217.42,216.81,216.95,395773.0,216.1379,216.4265,215.8193,215.9587,395773.0
2024-07-29 11:10:00,216.95,217.06,216.51,216.76,469476.0,215.9587,216.0682,215.5207,215.7696,469476.0
2024-07-29 11:15:00,216.77,217.11,216.6,217.02,248439.0,215.7795,216.118,215.6103,216.0284,248439.0
2024-07-29 11:20:00,217.05,217.15,216.71,216.97,196574.0,216.0582,216.1578,215.7198,215.9786,196574.0
2024-07-29 11:25:00,216.99,217.18,216.93,217.14,159463.0,215.9985,216.1876,215.9388,216.1478,159463.0
2024-07-29 11:30:00,217.11,217.18,216.6,216.74,186944.0,216.118,216.1876,215.6103,215.7496,186944.0
2024-07-29 11:35:00,216.74,217.01,216.61,216.93,188562.0,215.7496,216.0184,215.6202,215.9388,188562.0
2024-07-29 11:40:00,216.93,217.24,216.85,217.11,179132.0,215.9388,216.2474,215.8591,216.118,179132.0
2024-07-29 11:45:00,217.12,217.74,217.06,217.62,270092.0,216.1279,216.7451,216.0682,216.6256,270092.0
2024-07-29 11:50:00,217.62,217.81,217.6,217.74,208579.0,216.6256,216.8148,216.6057,216.7451,208579.0
2024-07-29 11:55:00,217.74,218.08,217.72,218.03,229421.0,216.7451,217.0835,216.7252,217.0338,229421.0
2024-07-29 12:00:00,218.04,218.36,218.04,218.32,260630.0,217.0437,217.3622,217.0437,217.3224,260630.0
2024-07-29 12:05:00,218.33,218.68,218.33,218.59,331154.0,217.3324,217.6808,217.3324,217.5912,331154.0
2024-07-29 12:10:00,218.59,218.84,218.48,218.66,185122.0,217.5912,217.8401,217.4817,217.6609,185122.0
2024-07-29 12:15:00,218.65,218.91,218.53,218.84,148588.0,217.6509,217.9097,217.5315,217.8401,148588.0
2024-07-29 12:20:00,218.84,218.96,218.72,218.82,211952.0,217.8401,217.9595,217.7206,217.8201,211952.0
2024-07-29 12:25:00,218.8,218.8,218.51,218.55,136085.0,217.8002,217.8002,217.5116,217.5514,136085.0
2024-07-29 12:30:00,218.55,218.84,218.37,218.44,165752.0,217.5514,217.8401,217.3722,217.4419,165752.0
2024-07-29 12:35:00,218.44,218.6,218.38,218.55,138237.0,217.4419,217.6011,217.3822,217.5514,138237.0
2024-07-29 12:40:00,218.55,218.78,218.41,218.48,132409.0,217.5514,217.7803,217.412,217.4817,132409.0
2024-07-29 12:45:00,218.49,218.74,218.48,218.69,106769.0,217.4917,217.7405,217.4817,217.6907,106769.0
2024-07-29 12:50:00,218.7,218.85,218.48,218.84,121109.0,217.7007,217.85,217.4817,217.8401,121109.0
2024-07-29 12:55:00,218.83,218.89,218.7,218.78,116131.0,217.8301,217.8898,217.7007,217.7803,116131.0
2024-07-29 13:00:00,218.79,218.97,218.72,218.95,128612.0,217.7903,217.9695,217.7206,217.9495,128612.0
2024-07-29 13:05:00,218.97,219.0,218.77,218.87,176272.0,217.9695,217.9993,217.7704,217.8699,176272.0
2024-07-29 13:10:00,218.84,219.28,218.81,218.94,304589.0,217.8401,218.278,217.8102,217.9396,304589.0
2024-07-29 13:15:00,218.95,219.18,218.66,219.02,364477.0,217.9495,218.1785,217.6609,218.0192,364477.0
2024-07-29 13:20:00,219.0,219.07,218.74,219.02,225275.0,217.9993,218.069,217.7405,218.0192,225275.0
2024-07-29 13:25:00,219.02,219.08,218.66,218.7,199886.0,218.0192,218.079,217.6609,217.7007,199886.0
2024-07-29 13:30:00,218.7,218.93,218.53,218.78,219221.0,217.7007,217.9296,217.5315,217.7803,219221.0
2024-07-29 13:35:00,218.79,218.97,218.77,218.93,124570.0,217.7903,217.9695,217.7704,217.9296,124570.0
2024-07-29 13:40:00,218.93,219.07,218.85,218.9,169685.0,217.9296,218.069,217.85,217.8998,169685.0
2024-07-29 13:45:00,218.9,219.09,218.79,218.8,112626.0,217.8998,218.0889,217.7903,217.8002,112626.0
2024-07-29 13:50:00,218.81,218.83,218.5,218.52,191324.0,217.8102,217.8301,217.5016,217.5215,191324.0
2024-07-29 13:55:00,218.53,218.63,218.32,218.36,170698.0,217.5315,217.631,217.3224,217.3622,170698.0
2024-07-29 14:00:00,218.37,218.39,218.12,218.21,182355.0,217.3722,217.3921,217.1233,217.2129,182355.0
2024-07-29 14:05:00,218.22,218.39,218.05,218.19,230845.0,217.2229,217.3921,217.0537,217.193,230845.0
2024-07-29 14:10:00,218.2,218.48,218.07,218.46,172597.0,217.203,217.4817,217.0736,217.4618,172597.0
2024-07-29 14:15:00,218.46,218.75,218.31,218.66,284051.0,217.4618,217.7505,217.3125,217.6609,284051.0
2024-07-29 14:20:00,218.66,218.71,218.34,218.44,215967.0,217.6609,217.7106,217.3423,217.4419,215967.0
2024-07-29 14:25:00,218.44,218.58,218.27,218.35,153695.0,217.4419,217.5812,217.2727,217.3523,153695.0
2024-07-29 14:30:00,218.34,218.36,218.06,218.33,241238.0,217.3423,217.3622,217.0636,217.3324,241238.0
2024-07-29 14:35:00,218.33,218.44,218.18,218.2,162126.0,217.3324,217.4419,217.1831,217.203,162126.0
2024-07-29 14:40:00,218.21,218.45,218.18,218.31,171018.0,217.2129,217.4518,217.1831,217.3125,171018.0
2024-07-29 14:45:00,218.31,218.37,218.17,218.31,102781.0,217.3125,217.3722,217.1731,217.3125,102781.0
2024-07-29 14:50:00,218.31,218.36,217.97,218.24,270631.0,217.3125,217.3622,216.974,217.2428,270631.0
2024-07-29 14:55:00,218.22,218.63,218.21,218.57,207289.0,217.2229,217.631,217.2129,217.5713,207289.0
2024-07-29 15:00:00,218.58,218.72,218.35,218.66,314293.0,217.5812,217.7206,217.3523,217.6609,314293.0
2024-07-29 15:05:00,218.67,218.75,218.47,218.56,251323.0,217.6708,217.7505,217.4717,217.5613,251323.0
2024-07-29 15:10:00,218.56,218.74,218.54,218.66,195632.0,217.5613,217.7405,217.5414,217.6609,195632.0
2024-07-29 15:15:00,218.65,218.65,218.45,218.53,198386.0,217.6509,217.6509,217.4518,217.5315,198386.0
2024-07-29 15:20:00,218.54,218.69,218.43,218.61,202105.0,217.5414,217.6907,217.4319,217.6111,202105.0
2024-07-29 15:25:00,218.62,218.63,218.44,218.59,116776.0,217.6211,217.631,217.4419,217.5912,116776.0
2024-07-29 15:30:00,218.59,218.64,218.46,218.6,179707.0,217.5912,217.641,217.4618,217.6011,179707.0
2024-07-29 15:35:00,218.59,218.91,218.54,218.9,333235.0,217.5912,217.9097,217.5414,217.8998,333235.0
2024-07-29 15:40:00,218.91,219.11,218.81,219.1,405372.0,217.9097,218.1088,217.8102,218.0989,405372.0
2024-07-29 15:45:00,219.09,219.12,218.66,218.73,353595.0,218.0889,218.1188,217.6609,217.7306,353595.0
2024-07-29 15:50:00,218.74,218.75,218.23,218.33,568578.0,217.7405,217.7505,217.2328,217.3324,568578.0
2024-07-29 15:55:00,218.34,218.7,218.0,218.24,1356205.0,217.3423,217.7007,217.0039,217.2428,1356205.0
2024-07-30 09:30:00,219.2,219.79,218.56,218.76,1292095.0,218.1984,218.7857,217.5613,217.7604,1292095.0
2024-07-30 09:35:00,218.78,219.52,218.69,219.49,492056.0,217.7803,218.5169,217.6907,218.4871,492056.0
2024-07-30 09:40:00,219.5,220.33,219.46,220.18,781009.0,218.497,219.3232,218.4572,219.1739,781009.0
2024-07-30 09:45:00,220.19,220.26,219.59,219.87,424050.0,219.1839,219.2536,218.5866,218.8653,424050.0
2024-07-30 09:50:00,219.85,220.22,219.62,219.96,379551.0,218.8454,219.2137,218.6165,218.9549,379551.0
2024-07-30 09:55:00,219.97,220.06,219.22,219.64,509092.0,218.9649,219.0545,218.2183,218.6364,509092.0
2024-07-30 10:00:00,219.66,219.88,219.0,219.19,448487.0,218.6563,218.8753,217.9993,218.1885,448487.0
2024-07-30 10:05:00,219.17,219.49,219.07,219.37,375586.0,218.1685,218.4871,218.069,218.3676,375586.0
2024-07-30 10:10:00,219.37,219.94,219.22,219.89,296853.0,218.3676,218.935,218.2183,218.8853,296853.0
2024-07-30 10:15:00,219.9,220.08,219.44,219.55,436996.0,218.8952,219.0744,218.4373,218.5468,436996.0
2024-07-30 10:20:00,219.56,219.6,218.97,219.13,483596.0,218.5568,218.5966,217.9695,218.1287,483596.0
2024-07-30 10:25:00,219.14,219.28,219.01,219.07,316322.0,218.1387,218.278,218.0093,218.069,316322.0
2024-07-30 10:30:00,219.07,219.34,218.77,218.81,422202.0,218.069,218.3378,217.7704,217.8102,422202.0
2024-07-30 10:35:00,218.78,218.84,218.04,218.75,535602.0,217.7803,217.8401,217.0437,217.7505,535602.0
2024-07-30 10:40:00,218.75,218.95,218.56,218.87,321168.0,217.7505,217.9495,217.5613,217.8699,321168.0
2024-07-30 10:45:00,218.88,219.0,218.71,218.85,306198.0,217.8799,217.9993,217.7106,217.85,306198.0
2024-07-30 10:50:00,218.88,219.05,218.61,218.9,218604.0,217.8799,218.0491,217.6111,217.8998,218604.0
2024-07-30 10:55:00,218.92,219.08,218.62,218.72,291935.0,217.9197,218.079,217.6211,217.7206,291935.0
2024-07-30 11:00:00,218.73,218.82,217.52,217.55,516697.0,217.7306,217.8201,216.5261,216.5559,516697.0
2024-07-30 11:05:00,217.57,217.8,217.33,217.78,622546.0,216.5759,216.8048,216.337,216.7849,622546.0
2024-07-30 11:10:00,217.77,217.93,217.33,217.38,407805.0,216.7749,216.9342,216.337,216.3867,407805.0
2024-07-30 11:15:00,217.36,217.58,217.16,217.23,388657.0,216.3668,216.5858,216.1677,216.2374,388657.0
2024-07-30 11:20:00,217.23,217.45,217.18,217.42,252857.0,216.2374,216.4564,216.1876,216.4265,252857.0
2024-07-30 11:25:00,217.43,217.53,217.24,217.29,228017.0,216.4365,216.536,216.2474,216.2971,228017.0
2024-07-30 11:30:00,217.28,217.54,217.05,217.36,288279.0,216.2872,216.546,216.0582,216.3668,288279.0
2024-07-30 11:35:00,217.34,217.51,216.8,216.93,377299.0,216.3469,216.5161,215.8094,215.9388,377299.0
2024-07-30 11:40:00,216.94,217.02,216.33,216.52,424877.0,215.9487,216.0284,215.3415,215.5307,424877.0
2024-07-30 11:45:00,216.51,216.75,216.5,216.69,185732.0,215.5207,215.7596,215.5107,215.6999,185732.0
2024-07-30 11:50:00,216.68,216.75,216.5,216.57,196511.0,215.6899,215.7596,215.5107,215.5804,196511.0
2024-07-30 11:55:00,216.57,216.7,216.5,216.55,185075.0,215.5804,215.7098,215.5107,215.5605,185075.0
2024-07-30 12:00:00,216.55,216.94,216.55,216.89,226352.0,215.5605,215.9487,215.5605,215.899,226352.0
2024-07-30 12:05:00,216.88,217.16,216.8,217.04,190053.0,215.889,216.1677,215.8094,216.0483,190053.0
2024-07-30 12:10:00,217.05,217.16,216.91,217.14,153852.0,216.0582,216.1677,215.9189,216.1478,153852.0
2024-07-30 12:15:00,217.13,217.22,216.86,217.03,155440.0,216.1379,216.2275,215.8691,216.0383,155440.0
2024-07-30 12:20:00,217.04,217.07,216.64,216.66,182779.0,216.0483,216.0781,215.6501,215.67,182779.0
2024-07-30 12:25:00,216.67,216.99,216.6,216.98,147737.0,215.68,215.9985,215.6103,215.9886,147737.0
2024-07-30 12:30:00,216.96,216.99,216.73,216.89,110469.0,215.9686,215.9985,215.7397,215.899,110469.0
2024-07-30 12:35:00,216.9,217.21,216.77,217.12,203882.0,215.9089,216.2175,215.7795,216.1279,203882.0
2024-07-30 12:40:00,217.11,217.21,216.96,217.14,142325.0,216.118,216.2175,215.9686,216.1478,142325.0
2024-07-30 12:45:00,217.12,217.17,216.81,216.81,130006.0,216.1279,216.1777,215.8193,215.8193,130006.0
2024-07-30 12:50:00,216.81,217.03,216.3,216.35,299146.0,215.8193,216.0383,215.3117,215.3614,299146.0
2024-07-30 12:55:00,216.36,216.48,216.15,216.15,325334.0,215.3714,215.4908,215.1623,215.1623,325334.0
2024-07-30 13:00:00,216.17,216.61,216.12,216.49,280023.0,215.1823,215.6202,215.1325,215.5008,280023.0
2024-07-30 13:05:00,216.49,217.0,216.4,216.99,269832.0,215.5008,216.0085,215.4112,215.9985,269832.0
2024-07-30 13:10:00,216.98,217.21,216.91,217.12,204685.0,215.9886,216.2175,215.9189,216.1279,204685.0
2024-07-30 13:15:00,217.11,217.35,217.08,217.2,174113.0,216.118,216.3569,216.0881,216.2075,174113.0
2024-07-30 13:20:00,217.22,217.35,217.02,217.06,148929.0,216.2275,216.3569,216.0284,216.0682,148929.0
2024-07-30 13:25:00,217.03,217.27,216.91,217.25,220417.0,216.0383,216.2772,215.9189,216.2573,220417.0
2024-07-30 13:30:00,217.25,217.25,216.96,217.12,167886.0,216.2573,216.2573,215.9686,216.1279,167886.0
2024-07-30 13:35:00,217.09,217.4,217.0,217.31,137339.0,216.098,216.4066,216.0085,216.317,137339.0
2024-07-30 13:40:00,217.3,217.41,217.1,217.4,175472.0,216.3071,216.4166,216.108,216.4066,175472.0
2024-07-30 13:45:00,217.4,217.45,217.22,217.44,162843.0,216.4066,216.4564,216.2275,216.4464,162843.0
2024-07-30 13:50:00,217.42,217.48,217.33,217.45,117453.0,216.4265,216.4863,216.337,216.4564,117453.0
2024-07-30 13:55:00,217.45,217.62,217.4,217.58,134135.0,216.4564,216.6256,216.4066,216.5858,134135.0
2024-07-30 14:00:00,217.59,217.86,217.58,217.85,248408.0,216.5958,216.8645,216.5858,216.8546,248408.0
2024-07-30 14:05:00,217.85,218.01,217.84,217.95,249570.0,216.8546,217.0138,216.8446,216.9541,249570.0
2024-07-30 14:10:00,217.94,218.2,217.93,218.12,197062.0,216.9442,217.203,216.9342,217.1233,197062.0
2024-07-30 14:15:00,218.13,218.47,218.13,218.47,244262.0,217.1333,217.4717,217.1333,217.4717,244262.0
2024-07-30 14:20:00,218.47,218.68,218.42,218.66,350991.0,217.4717,217.6808,217.422,217.6609,350991.0
2024-07-30 14:25:00,218.67,218.74,218.18,218.28,258125.0,217.6708,217.7405,217.1831,217.2826,258125.0
2024-07-30 14:30:00,218.28,218.47,218.17,218.21,140596.0,217.2826,217.4717,217.1731,217.2129,140596.0
2024-07-30 14:35:00,218.21,218.37,218.11,218.31,149304.0,217.2129,217.3722,217.1134,217.3125,149304.0
2024-07-30 14:40:00,218.3,218.35,218.1,218.25,137432.0,217.3025,217.3523,217.1034,217.2527,137432.0
2024-07-30 14:45:00,218.25,218.3,218.02,218.12,177802.0,217.2527,217.3025,217.0238,217.1233,177802.0
2024-07-30 14:50:00,218.12,218.39,218.11,218.29,163037.0,217.1233,217.3921,217.1134,217.2926,163037.0
2024-07-30 14:55:00,218.29,218.35,217.97,218.2,284915.0,217.2926,217.3523,216.974,217.203,284915.0
2024-07-30 15:00:00,218.21,218.28,217.97,218.13,165874.0,217.2129,217.2826,216.974,217.1333,165874.0
2024-07-30 15:05:00,218.15,218.37,218.15,218.24,218263.0,217.1532,217.3722,217.1532,217.2428,218263.0
2024-07-30 15:10:00,218.23,218.26,218.0,218.12,163088.0,217.2328,217.2627,217.0039,217.1233,163088.0
2024-07-30 15:15:00,218.11,218.44,218.11,218.39,259641.0,217.1134,217.4419,217.1134,217.3921,259641.0
2024-07-30 15:20:00,218.39,218.62,218.25,218.58,226092.0,217.3921,217.6211,217.2527,217.5812,226092.0
2024-07-30 15:25:00,218.57,218.71,218.36,218.63,212843.0,217.5713,217.7106,217.3622,217.631,212843.0
2024-07-30 15:30:00,218.64,218.83,218.45,218.76,248286.0,217.641,217.8301,217.4518,217.7604,248286.0
2024-07-30 15:35:00,218.75,218.94,218.6,218.79,277450.0,217.7505,217.9396,217.6011,217.7903,277450.0
2024-07-30 15:40:00,218.78,219.0,218.52,218.99,377846.0,217.7803,217.9993,217.5215,217.9894,377846.0
2024-07-30 15:45:00,219.0,219.92,218.85,219.69,797652.0,217.9993,218.9151,217.85,218.6862,797652.0
2024-07-30 15:50:00,219.62,219.78,219.22,219.72,736421.0,218.6165,218.7758,218.2183,218.716,736421.0
2024-07-30 15:55:00,219.72,219.77,218.62,218.79,1775984.0,218.716,218.7658,217.6211,217.7903,1775984.0
2024-07-31 09:30:00,221.44,222.35,220.63,221.59,1563811.0,220.4282,221.334,219.6219,220.5775,1563811.0
2024-07-31 09:35:00,221.61,222.63,221.57,222.55,1023632.0,220.5974,221.6127,220.5576,221.5331,1023632.0
2024-07-31 09:40:00,222.53,222.66,221.16,221.62,729627.0,221.5132,221.6426,220.1495,220.6073,729627.0
2024-07-31 09:45:00,221.63,221.99,221.39,221.76,526645.0,220.6173,220.9757,220.3784,220.7467,526645.0
2024-07-31 09:50:00,221.76,222.41,221.53,222.39,496511.0,220.7467,221.3937,220.5178,221.3738,496511.0
2024-07-31 09:55:00,222.35,222.56,221.8,221.98,446253.0,221.334,221.5431,220.7865,220.9657,446253.0
2024-07-31 10:00:00,221.98,222.5,221.83,222.12,464240.0,220.9657,221.4833,220.8164,221.1051,464240.0
2024-07-31 10:05:00,222.13,222.52,221.99,222.34,389352.0,221.115,221.5032,220.9757,221.3241,389352.0
2024-07-31 10:10:00,222.31,222.63,222.23,222.34,381919.0,221.2942,221.6127,221.2146,221.3241,381919.0
2024-07-31 10:15:00,222.34,223.32,222.25,223.27,618608.0,221.3241,222.2996,221.2345,222.2498,618608.0
2024-07-31 10:20:00,223.26,223.44,223.04,223.21,636313.0,222.2399,222.419,222.0209,222.1901,636313.0
2024-07-31 10:25:00,223.21,223.28,222.58,222.83,495322.0,222.1901,222.2598,221.563,221.8118,495322.0
2024-07-31 10:30:00,222.84,223.33,222.65,223.29,379484.0,221.8218,222.3095,221.6326,222.2697,379484.0
2024-07-31 10:35:00,223.31,223.82,223.16,223.75,392516.0,222.2896,222.7973,222.1403,222.7276,392516.0
2024-07-31 10:40:00,223.74,223.79,223.25,223.26,465725.0,222.7177,222.7674,222.2299,222.2399,465725.0
2024-07-31 10:45:00,223.26,223.82,223.25,223.43,394648.0,222.2399,222.7973,222.2299,222.4091,394648.0
2024-07-31 10:50:00,223.43,223.43,223.0,223.1,409532.0,222.4091,222.4091,221.981,222.0806,409532.0
2024-07-31 10:55:00,223.1,223.25,222.56,222.61,285366.0,222.0806,222.2299,221.5431,221.5928,285366.0
2024-07-31 11:00:00,222.61,222.64,222.32,222.54,369144.0,221.5928,221.6227,221.3041,221.5231,369144.0
2024-07-31 11:05:00,222.54,222.77,222.42,222.73,238535.0,221.5231,221.7521,221.4037,221.7123,238535.0
2024-07-31 11:10:00,222.74,222.79,222.3,222.53,201960.0,221.7222,221.772,221.2842,221.5132,201960.0
2024-07-31 11:15:00,222.54,222.68,222.39,222.52,178041.0,221.5231,221.6625,221.3738,221.5032,178041.0
2024-07-31 11:20:00,222.51,222.65,222.31,222.61,201649.0,221.4933,221.6326,221.2942,221.5928,201649.0
2024-07-31 11:25:00,222.61,223.17,222.61,223.16,310142.0,221.5928,222.1503,221.5928,222.1403,310142.0
2024-07-31 11:30:00,223.16,223.37,223.03,223.22,260841.0,222.1403,222.3494,222.0109,222.2,260841.0
2024-07-31 11:35:00,223.23,223.23,222.87,222.98,196606.0,222.21,222.21,221.8516,221.9611,196606.0
2024-07-31 11:40:00,222.99,222.99,222.49,222.59,198835.0,221.9711,221.9711,221.4734,221.5729,198835.0
2024-07-31 11:45:00,222.58,222.65,222.35,222.42,238663.0,221.563,221.6326,221.334,221.4037,238663.0
2024-07-31 11:50:00,222.43,222.73,222.35,222.69,241045.0,221.4136,221.7123,221.334,221.6725,241045.0
2024-07-31 11:55:00,222.68,222.68,222.47,222.55,233741.0,221.6625,221.6625,221.4535,221.5331,233741.0
2024-07-31 12:00:00,222.57,222.66,222.35,222.49,230649.0,221.553,221.6426,221.334,221.4734,230649.0
2024-07-31 12:05:00,222.5,222.69,222.47,222.6,156009.0,221.4833,221.6725,221.4535,221.5829,156009.0
2024-07-31 12:10:00,222.58,222.7,222.49,222.61,129600.0,221.563,221.6824,221.4734,221.5928,129600.0
2024-07-31 12:15:00,222.61,222.63,222.48,222.57,99818.0,221.5928,221.6127,221.4634,221.553,99818.0
2024-07-31 12:20:00,222.57,222.61,222.35,222.38,149395.0,221.553,221.5928,221.334,221.3639,149395.0
2024-07-31 12:25:00,222.38,222.44,222.17,222.37,218284.0,221.3639,221.4236,221.1548,221.3539,218284.0
2024-07-31 12:30:00,222.38,222.39,222.17,222.23,153205.0,221.3639,221.3738,221.1548,221.2146,153205.0
2024-07-31 12:35:00,222.25,222.38,222.13,222.22,144217.0,221.2345,221.3639,221.115,221.2046,144217.0
2024-07-31 12:40:00,222.22,222.38,222.08,222.3,119760.0,221.2046,221.3639,221.0652,221.2842,119760.0
2024-07-31 12:45:00,222.29,222.6,222.26,222.53,111805.0,221.2743,221.5829,221.2444,221.5132,111805.0
2024-07-31 12:50:00,222.52,222.76,222.48,222.52,259695.0,221.5032,221.7421,221.4634,221.5032,259695.0
2024-07-31 12:55:00,222.53,222.66,222.33,222.54,204835.0,221.5132,221.6426,221.3141,221.5231,204835.0
2024-07-31 13:00:00,222.54,222.85,222.45,222.68,214617.0,221.5231,221.8317,221.4336,221.6625,214617.0
2024-07-31 13:05:00,222.66,222.75,222.48,222.61,218307.0,221.6426,221.7322,221.4634,221.5928,218307.0
2024-07-31 13:10:00,222.61,222.88,222.52,222.75,230279.0,221.5928,221.8616,221.5032,221.7322,230279.0
2024-07-31 13:15:00,222.73,223.01,222.71,222.96,233413.0,221.7123,221.991,221.6924,221.9412,233413.0
2024-07-31 13:20:00,222.96,222.97,222.66,222.8,302124.0,221.9412,221.9512,221.6426,221.782,302124.0
2024-07-31 13:25:00,222.8,222.87,222.52,222.6,556036.0,221.782,221.8516,221.5032,221.5829,556036.0
2024-07-31 13:30:00,222.59,222.6,221.5,221.61,432456.0,221.5729,221.5829,220.4879,220.5974,432456.0
2024-07-31 13:35:00,221.61,221.83,221.53,221.79,210449.0,220.5974,220.8164,220.5178,220.7766,210449.0
2024-07-31 13:40:00,221.77,221.91,221.31,221.75,306050.0,220.7567,220.896,220.2988,220.7368,306050.0
2024-07-31 13:45:00,221.74,222.05,221.67,222.01,207168.0,220.7268,221.0354,220.6571,220.9956,207168.0
2024-07-31 13:50:00,222.0,222.41,221.99,222.36,190006.0,220.9856,221.3937,220.9757,221.344,190006.0
2024-07-31 13:55:00,222.34,222.45,222.12,222.17,182431.0,221.3241,221.4336,221.1051,221.1548,182431.0
2024-07-31 14:00:00,222.19,222.58,221.92,222.55,319557.0,221.1747,221.563,220.906,221.5331,319557.0
2024-07-31 14:05:00,222.53,222.78,222.15,222.22,284939.0,221.5132,221.762,221.1349,221.2046,284939.0
2024-07-31 14:10:00,222.23,222.67,222.19,222.66,179085.0,221.2146,221.6526,221.1747,221.6426,179085.0
2024-07-31 14:15:00,222.66,222.93,222.65,222.91,174889.0,221.6426,221.9114,221.6326,221.8915,174889.0
2024-07-31 14:20:00,222.91,222.99,222.77,222.94,162555.0,221.8915,221.9711,221.7521,221.9213,162555.0
2024-07-31 14:25:00,222.92,223.01,222.78,222.93,149894.0,221.9014,221.991,221.762,221.9114,149894.0
2024-07-31 14:30:00,222.94,223.37,222.91,223.18,361621.0,221.9213,222.3494,221.8915,222.1602,361621.0
2024-07-31 14:35:00,223.14,223.2,222.33,222.8,301941.0,222.1204,222.1801,221.3141,221.782,301941.0
2024-07-31 14:40:00,222.78,223.22,222.77,223.18,186580.0,221.762,222.2,221.7521,222.1602,186580.0
2024-07-31 14:45:00,223.17,223.3,222.84,223.28,274668.0,222.1503,222.2797,221.8218,222.2598,274668.0
2024-07-31 14:50:00,223.26,223.31,222.75,222.88,205545.0,222.2399,222.2896,221.7322,221.8616,205545.0
2024-07-31 14:55:00,222.87,222.92,222.54,222.67,190401.0,221.8516,221.9014,221.5231,221.6526,190401.0
2024-07-31 15:00:00,222.67,222.9,222.43,222.46,285819.0,221.6526,221.8815,221.4136,221.4435,285819.0
2024-07-31 15:05:00,222.42,223.03,222.42,222.67,293130.0,221.4037,222.0109,221.4037,221.6526,293130.0
2024-07-31 15:10:00,222.66,222.91,222.42,222.58,352652.0,221.6426,221.8915,221.4037,221.563,352652.0
2024-07-31 15:15:00,222.59,223.02,221.83,221.88,450210.0,221.5729,222.001,220.8164,220.8662,450210.0
2024-07-31 15:20:00,221.89,222.29,221.72,221.88,367275.0,220.8761,221.2743,220.7069,220.8662,367275.0
2024-07-31 15:25:00,221.89,222.04,221.28,221.61,661996.0,220.8761,221.0254,220.2689,220.5974,661996.0
2024-07-31 15:30:00,221.64,221.97,221.37,221.78,394868.0,220.6273,220.9557,220.3585,220.7666,394868.0
2024-07-31 15:35:00,221.79,222.25,221.74,222.22,424349.0,220.7766,221.2345,220.7268,221.2046,424349.0
2024-07-31 15:40:00,222.22,223.01,222.18,222.86,469127.0,221.2046,221.991,221.1648,221.8417,469127.0
2024-07-31 15:45:00,222.84,222.98,222.22,222.57,523570.0,221.8218,221.9611,221.2046,221.553,523570.0
2024-07-31 15:50:00,222.55,222.7,221.66,222.42,766250.0,221.5331,221.6824,220.6472,221.4037,766250.0
2024-07-31 15:55:00,222.42,222.83,221.95,221.99,1767694.0,221.4037,221.8118,220.9358,220.9757,1767694.0
2024-08-01 09:30:00,224.37,224.48,223.24,223.29,1360447.0,223.3448,223.4543,222.2199,222.2697,1360447.0
2024-08-01 09:35:00,223.29,223.35,222.56,223.04,728948.0,222.2697,222.3294,221.5431,222.0209,728948.0
2024-08-01 09:40:00,223.02,223.49,222.84,223.05,519913.0,222.001,222.4688,221.8218,222.0308,519913.0
2024-08-01 09:45:00,223.08,223.64,223.08,223.12,767103.0,222.0607,222.6181,222.0607,222.1005,767103.0
2024-08-01 09:50:00,223.12,223.78,223.12,223.68,495251.0,222.1005,222.7575,222.1005,222.6579,495251.0
2024-08-01 09:55:00,223.68,224.3,223.63,224.28,632996.0,222.6579,223.2751,222.6082,223.2552,632996.0
2024-08-01 10:00:00,224.24,224.31,223.72,223.94,566071.0,223.2154,223.2851,222.6978,222.9167,566071.0
2024-08-01 10:05:00,223.95,224.06,223.0,223.01,641441.0,222.9267,223.0362,221.981,221.991,641441.0
2024-08-01 10:10:00,223.01,223.6,222.95,223.16,465832.0,221.991,222.5783,221.9313,222.1403,465832.0
2024-08-01 10:15:00,223.17,223.39,222.5,222.6,387422.0,222.1503,222.3693,221.4833,221.5829,387422.0
2024-08-01 10:20:00,222.63,222.87,221.83,222.02,552793.0,221.6127,221.8516,220.8164,221.0055,552793.0
2024-08-01 10:25:00,222.03,222.18,221.26,221.28,466657.0,221.0155,221.1648,220.249,220.2689,466657.0
2024-08-01 10:30:00,221.27,221.66,220.93,221.61,633742.0,220.2589,220.6472,219.9205,220.5974,633742.0
2024-08-01 10:35:00,221.62,221.65,220.61,221.06,700820.0,220.6073,220.6372,219.602,220.0499,700820.0
2024-08-01 10:40:00,221.08,221.73,221.02,221.1,430538.0,220.0698,220.7168,220.0101,220.0897,430538.0
2024-08-01 10:45:00,221.08,221.19,220.35,220.42,396631.0,220.0698,220.1793,219.3432,219.4128,396631.0
2024-08-01 10:50:00,220.37,221.43,220.36,221.35,401813.0,219.3631,220.4182,219.3531,220.3386,401813.0
2024-08-01 10:55:00,221.34,221.41,220.92,220.99,272041.0,220.3286,220.3983,219.9105,219.9802,272041.0
2024-08-01 11:00:00,221.0,221.18,220.15,220.15,408658.0,219.9902,220.1694,219.1441,219.1441,408658.0
2024-08-01 11:05:00,220.18,220.64,220.12,220.29,327547.0,219.1739,219.6318,219.1142,219.2834,327547.0
2024-08-01 11:10:00,220.3,220.69,220.23,220.42,306062.0,219.2934,219.6816,219.2237,219.4128,306062.0
2024-08-01 11:15:00,220.43,220.75,220.23,220.52,298556.0,219.4228,219.7413,219.2237,219.5124,298556.0
2024-08-01 11:20:00,220.52,220.61,220.11,220.44,313386.0,219.5124,219.602,219.1042,219.4327,313386.0
2024-08-01 11:25:00,220.45,220.81,220.41,220.53,226450.0,219.4427,219.801,219.4029,219.5223,226450.0
2024-08-01 11:30:00,220.56,220.85,220.38,220.66,294311.0,219.5522,219.8409,219.373,219.6517,294311.0
2024-08-01 11:35:00,220.64,220.66,220.3,220.45,219261.0,219.6318,219.6517,219.2934,219.4427,219261.0
2024-08-01 11:40:00,220.45,220.46,219.28,219.33,449128.0,219.4427,219.4526,218.278,218.3278,449128.0
2024-08-01 11:45:00,219.34,219.72,219.21,219.66,254394.0,218.3378,218.716,218.2084,218.6563,254394.0
2024-08-01 11:50:00,219.66,220.03,219.59,219.86,241358.0,218.6563,219.0246,218.5866,218.8554,241358.0
2024-08-01 11:55:00,219.85,220.12,219.77,219.8,234761.0,218.8454,219.1142,218.7658,218.7957,234761.0
2024-08-01 12:00:00,219.79,219.98,219.68,219.82,210898.0,218.7857,218.9748,218.6762,218.8156,210898.0
2024-08-01 12:05:00,219.81,220.07,219.66,219.86,249510.0,218.8056,219.0644,218.6563,218.8554,249510.0
2024-08-01 12:10:00,219.84,219.94,219.65,219.91,209376.0,218.8355,218.935,218.6464,218.9052,209376.0
2024-08-01 12:15:00,219.9,220.17,219.51,219.55,316792.0,218.8952,219.164,218.507,218.5468,316792.0
2024-08-01 12:20:00,219.55,219.75,219.14,219.14,300548.0,218.5468,218.7459,218.1387,218.1387,300548.0
2024-08-01 12:25:00,219.15,219.37,219.02,219.32,295093.0,218.1486,218.3676,218.0192,218.3179,295093.0
2024-08-01 12:30:00,219.34,219.39,219.15,219.26,213967.0,218.3378,218.3875,218.1486,218.2581,213967.0
2024-08-01 12:35:00,219.27,219.5,218.9,218.92,257846.0,218.2681,218.497,217.8998,217.9197,257846.0
2024-08-01 12:40:00,218.93,219.04,218.53,218.77,323781.0,217.9296,218.0391,217.5315,217.7704,323781.0
2024-08-01 12:45:00,218.75,219.06,218.45,219.01,314554.0,217.7505,218.059,217.4518,218.0093,314554.0
2024-08-01 12:50:00,219.01,219.02,218.55,218.97,318703.0,218.0093,218.0192,217.5514,217.9695,318703.0
2024-08-01 12:55:00,218.98,219.02,218.66,218.74,177337.0,217.9794,218.0192,217.6609,217.7405,177337.0
2024-08-01 13:00:00,218.72,218.9,218.57,218.81,186886.0,217.7206,217.8998,217.5713,217.8102,186886.0
2024-08-01 13:05:00,218.83,218.84,218.18,218.33,287287.0,217.8301,217.8401,217.1831,217.3324,287287.0
2024-08-01 13:10:00,218.35,218.45,218.23,218.28,188587.0,217.3523,217.4518,217.2328,217.2826,188587.0
2024-08-01 13:15:00,218.27,218.3,217.92,217.95,282425.0,217.2727,217.3025,216.9243,216.9541,282425.0
2024-08-01 13:20:00,217.93,217.97,217.63,217.76,331093.0,216.9342,216.974,216.6356,216.765,331093.0
2024-08-01 13:25:00,217.77,218.23,217.71,218.15,250412.0,216.7749,217.2328,216.7152,217.1532,250412.0
2024-08-01 13:30:00,218.16,218.37,218.01,218.33,371772.0,217.1632,217.3722,217.0138,217.3324,371772.0
2024-08-01 13:35:00,218.34,218.45,217.85,217.88,344381.0,217.3423,217.4518,216.8546,216.8844,344381.0
2024-08-01 13:40:00,217.86,217.9,217.32,217.35,396003.0,216.8645,216.9043,216.327,216.3569,396003.0
2024-08-01 13:45:00,217.37,217.57,217.19,217.3,211108.0,216.3768,216.5759,216.1976,216.3071,211108.0
2024-08-01 13:50:00,217.31,218.15,217.23,218.14,312731.0,216.317,217.1532,216.2374,217.1432,312731.0
2024-08-01 13:55:00,218.13,218.66,218.02,218.63,373262.0,217.1333,217.6609,217.0238,217.631,373262.0
2024-08-01 14:00:00,218.62,218.8,218.16,218.38,588765.0,217.6211,217.8002,217.1632,217.3822,588765.0
2024-08-01 14:05:00,218.38,218.48,218.29,218.31,330158.0,217.3822,217.4817,217.2926,217.3125,330158.0
2024-08-01 14:10:00,218.31,218.65,217.88,217.89,349168.0,217.3125,217.6509,216.8844,216.8944,349168.0
2024-08-01 14:15:00,217.89,218.01,217.32,217.43,246855.0,216.8944,217.0138,216.327,216.4365,246855.0
2024-08-01 14:20:00,217.43,217.73,217.21,217.26,370521.0,216.4365,216.7351,216.2175,216.2673,370521.0
2024-08-01 14:25:00,217.29,217.8,217.22,217.79,343695.0,216.2971,216.8048,216.2275,216.7948,343695.0
2024-08-01 14:30:00,217.8,218.05,217.18,217.29,377181.0,216.8048,217.0537,216.1876,216.2971,377181.0
2024-08-01 14:35:00,217.3,217.6,217.2,217.5,269056.0,216.3071,216.6057,216.2075,216.5062,269056.0
2024-08-01 14:40:00,217.49,217.76,217.27,217.33,270009.0,216.4962,216.765,216.2772,216.337,270009.0
2024-08-01 14:45:00,217.33,217.37,217.02,217.14,374733.0,216.337,216.3768,216.0284,216.1478,374733.0
2024-08-01 14:50:00,217.15,217.73,217.12,217.49,585949.0,216.1578,216.7351,216.1279,216.4962,585949.0
2024-08-01 14:55:00,217.48,217.89,217.37,217.5,476016.0,216.4863,216.8944,216.3768,216.5062,476016.0
2024-08-01 15:00:00,217.48,217.84,217.35,217.7,275311.0,216.4863,216.8446,216.3569,216.7053,275311.0
2024-08-01 15:05:00,217.68,217.74,217.12,217.46,295219.0,216.6854,216.7451,216.1279,216.4664,295219.0
2024-08-01 15:10:00,217.46,217.95,217.45,217.69,369988.0,216.4664,216.9541,216.4564,216.6953,369988.0
2024-08-01 15:15:00,217.69,217.96,217.33,217.92,363483.0,216.6953,216.9641,216.337,216.9243,363483.0
2024-08-01 15:20:00,217.92,218.13,217.68,217.85,378002.0,216.9243,217.1333,216.6854,216.8546,378002.0
2024-08-01 15:25:00,217.86,218.16,217.62,218.06,500643.0,216.8645,217.1632,216.6256,217.0636,500643.0
2024-08-01 15:30:00,218.05,218.53,218.0,218.09,564980.0,217.0537,217.5315,217.0039,217.0935,564980.0
2024-08-01 15:35:00,218.11,218.5,218.04,218.41,523865.0,217.1134,217.5016,217.0437,217.412,523865.0
2024-08-01 15:40:00,218.41,218.41,217.61,217.88,637099.0,217.412,217.412,216.6157,216.8844,637099.0
2024-08-01 15:45:00,217.89,218.46,217.75,218.41,726711.0,216.8944,217.4618,216.755,217.412,726711.0
2024-08-01 15:50:00,218.42,219.14,217.13,217.64,1597673.0,217.422,218.1387,216.1379,216.6455,1597673.0
2024-08-01 15:55:00,217.64,218.51,217.53,218.28,1539871.0,216.6455,217.5116,216.536,217.2826,1539871.0
2024-08-02 09:30:00,219.15,221.76,217.71,220.45,4398126.0,218.1486,220.7467,216.7152,219.4427,4398126.0
2024-08-02 09:35:00,220.45,222.56,219.64,222.48,2216071.0,219.4427,221.5431,218.6364,221.4634,2216071.0
2024-08-02 09:40:00,222.5,223.87,222.45,223.58,2010539.0,221.4833,222.8471,221.4336,222.5584,2010539.0
2024-08-02 09:45:00,223.6,224.43,222.82,223.03,2023065.0,222.5783,223.4045,221.8019,222.0109,2023065.0
2024-08-02 09:50:00,223.0,224.34,222.85,224.19,1407326.0,221.981,223.3149,221.8317,223.1656,1407326.0
2024-08-02 09:55:00,224.18,224.38,222.1,223.24,1396219.0,223.1557,223.3547,221.0852,222.2199,1396219.0
2024-08-02 10:00:00,223.21,224.19,222.97,223.1,1247385.0,222.1901,223.1656,221.9512,222.0806,1247385.0
2024-08-02 10:05:00,223.13,223.22,220.82,221.21,1402925.0,222.1104,222.2,219.811,220.1992,1402925.0
2024-08-02 10:10:00,221.23,222.13,220.67,220.84,1200700.0,220.2191,221.115,219.6617,219.8309,1200700.0
2024-08-02 10:15:00,220.8,221.71,220.77,221.23,875461.0,219.7911,220.6969,219.7612,220.2191,875461.0
2024-08-02 10:20:00,221.23,222.28,220.9,221.84,862117.0,220.2191,221.2643,219.8906,220.8263,862117.0
2024-08-02 10:25:00,221.84,222.95,221.84,222.66,915411.0,220.8263,221.9313,220.8263,221.6426,915411.0
2024-08-02 10:30:00,222.64,223.34,222.58,223.15,888345.0,221.6227,222.3195,221.563,222.1304,888345.0
2024-08-02 10:35:00,223.17,223.48,222.67,223.11,799111.0,222.1503,222.4588,221.6526,222.0905,799111.0
2024-08-02 10:40:00,223.12,223.5,222.6,223.37,905990.0,222.1005,222.4788,221.5829,222.3494,905990.0
2024-08-02 10:45:00,223.4,224.24,223.21,224.23,1240246.0,222.3792,223.2154,222.1901,223.2054,1240246.0
2024-08-02 10:50:00,224.23,224.38,223.62,223.91,936949.0,223.2054,223.3547,222.5982,222.8869,936949.0
2024-08-02 10:55:00,223.93,224.19,222.35,222.4,916106.0,222.9068,223.1656,221.334,221.3838,916106.0
2024-08-02 11:00:00,222.41,223.22,222.24,222.96,730105.0,221.3937,222.2,221.2245,221.9412,730105.0
2024-08-02 11:05:00,223.03,223.14,221.76,222.42,793234.0,222.0109,222.1204,220.7467,221.4037,793234.0
2024-08-02 11:10:00,222.45,223.04,221.95,222.43,842274.0,221.4336,222.0209,220.9358,221.4136,842274.0
2024-08-02 11:15:00,222.43,223.41,222.43,223.06,607630.0,221.4136,222.3892,221.4136,222.0408,607630.0
2024-08-02 11:20:00,223.08,223.6,222.52,223.57,663277.0,222.0607,222.5783,221.5032,222.5484,663277.0
2024-08-02 11:25:00,223.57,223.67,222.64,222.82,565911.0,222.5484,222.648,221.6227,221.8019,565911.0
2024-08-02 11:30:00,222.81,222.95,222.1,222.56,565642.0,221.7919,221.9313,221.0852,221.5431,565642.0
2024-08-02 11:35:00,222.56,222.9,222.23,222.6,670167.0,221.5431,221.8815,221.2146,221.5829,670167.0
2024-08-02 11:40:00,222.63,222.74,221.41,222.66,693372.0,221.6127,221.7222,220.3983,221.6426,693372.0
2024-08-02 11:45:00,222.65,223.26,222.25,222.9,579726.0,221.6326,222.2399,221.2345,221.8815,579726.0
2024-08-02 11:50:00,222.89,223.02,222.55,222.67,338650.0,221.8715,222.001,221.5331,221.6526,338650.0
2024-08-02 11:55:00,222.67,223.45,222.49,223.21,464190.0,221.6526,222.429,221.4734,222.1901,464190.0
2024-08-02 12:00:00,223.21,223.83,223.0,223.78,401416.0,222.1901,222.8073,221.981,222.7575,401416.0
2024-08-02 12:05:00,223.76,223.98,223.38,223.51,469548.0,222.7376,222.9566,222.3593,222.4887,469548.0
2024-08-02 12:10:00,223.53,223.59,222.73,222.91,502954.0,222.5086,222.5683,221.7123,221.8915,502954.0
2024-08-02 12:15:00,222.92,223.59,222.8,223.56,474282.0,221.9014,222.5683,221.782,222.5385,474282.0
2024-08-02 12:20:00,223.57,224.4,223.57,224.0,776429.0,222.5484,223.3746,222.5484,222.9765,776429.0
2024-08-02 12:25:00,224.02,224.72,223.77,224.62,755305.0,222.9964,223.6932,222.7475,223.5936,755305.0
2024-08-02 12:30:00,224.6,224.99,224.52,224.78,641671.0,223.5737,223.9619,223.4941,223.7529,641671.0
2024-08-02 12:35:00,224.78,224.93,224.55,224.82,428339.0,223.7529,223.9022,223.524,223.7927,428339.0
2024-08-02 12:40:00,224.8,225.6,224.76,224.98,817052.0,223.7728,224.5692,223.733,223.952,817052.0
2024-08-02 12:45:00,224.94,225.04,224.65,224.66,353652.0,223.9122,224.0117,223.6235,223.6335,353652.0
2024-08-02 12:50:00,224.65,224.69,223.45,223.66,765933.0,223.6235,223.6633,222.429,222.638,765933.0
2024-08-02 12:55:00,223.66,224.31,223.52,224.24,405900.0,222.638,223.2851,222.4987,223.2154,405900.0
2024-08-02 13:00:00,224.22,224.76,224.14,224.69,533631.0,223.1955,223.733,223.1158,223.6633,533631.0
2024-08-02 13:05:00,224.71,224.95,224.6,224.77,343492.0,223.6832,223.9221,223.5737,223.743,343492.0
2024-08-02 13:10:00,224.76,224.95,224.49,224.82,394614.0,223.733,223.9221,223.4642,223.7927,394614.0
2024-08-02 13:15:00,224.83,225.12,224.74,225.03,422371.0,223.8027,224.0914,223.7131,224.0018,422371.0
2024-08-02 13:20:00,224.98,225.05,224.7,225.02,398216.0,223.952,224.0217,223.6733,223.9918,398216.0
2024-08-02 13:25:00,225.01,225.28,224.51,224.64,445819.0,223.9819,224.2506,223.4841,223.6135,445819.0
2024-08-02 13:30:00,224.63,225.01,224.52,224.82,481937.0,223.6036,223.9819,223.4941,223.7927,481937.0
2024-08-02 13:35:00,224.83,224.96,224.65,224.8,265659.0,223.8027,223.9321,223.6235,223.7728,265659.0
2024-08-02 13:40:00,224.81,224.85,224.35,224.84,416080.0,223.7828,223.8226,223.3249,223.8126,416080.0
2024-08-02 13:45:00,224.81,224.99,223.47,223.51,692902.0,223.7828,223.9619,222.4489,222.4887,692902.0
2024-08-02 13:50:00,223.51,223.97,223.3,223.67,480213.0,222.4887,222.9466,222.2797,222.648,480213.0
2024-08-02 13:55:00,223.7,224.19,223.68,224.19,355288.0,222.6778,223.1656,222.6579,223.1656,355288.0
2024-08-02 14:00:00,224.2,224.23,223.42,223.46,374449.0,223.1756,223.2054,222.3991,222.4389,374449.0
2024-08-02 14:05:00,223.43,223.63,223.07,223.11,470030.0,222.4091,222.6082,222.0507,222.0905,470030.0
2024-08-02 14:10:00,223.11,223.23,222.57,222.7,539359.0,222.0905,222.21,221.553,221.6824,539359.0
2024-08-02 14:15:00,222.69,222.69,221.91,222.34,657928.0,221.6725,221.6725,220.896,221.3241,657928.0
2024-08-02 14:20:00,222.34,222.89,222.18,222.61,433837.0,221.3241,221.8715,221.1648,221.5928,433837.0
2024-08-02 14:25:00,222.62,223.44,222.52,223.44,453623.0,221.6028,222.419,221.5032,222.419,453623.0
2024-08-02 14:30:00,223.42,224.1,223.19,223.87,551425.0,222.3991,223.076,222.1702,222.8471,551425.0
2024-08-02 14:35:00,223.86,223.93,223.55,223.78,267620.0,222.8371,222.9068,222.5285,222.7575,267620.0
2024-08-02 14:40:00,223.78,223.91,223.38,223.62,366450.0,222.7575,222.8869,222.3593,222.5982,366450.0
2024-08-02 14:45:00,223.6,224.0,223.45,223.75,371083.0,222.5783,222.9765,222.429,222.7276,371083.0
2024-08-02 14:50:00,223.77,223.89,223.38,223.46,262175.0,222.7475,222.867,222.3593,222.4389,262175.0
2024-08-02 14:55:00,223.44,223.73,222.63,222.7,388303.0,222.419,222.7077,221.6127,221.6824,388303.0
2024-08-02 15:00:00,222.7,223.37,222.7,222.9,319316.0,221.6824,222.3494,221.6824,221.8815,319316.0
2024-08-02 15:05:00,222.91,223.07,222.11,222.97,579293.0,221.8915,222.0507,221.0951,221.9512,579293.0
2024-08-02 15:10:00,222.96,223.06,222.56,222.9,444385.0,221.9412,222.0408,221.5431,221.8815,444385.0
2024-08-02 15:15:00,222.88,222.93,222.39,222.52,332276.0,221.8616,221.9114,221.3738,221.5032,332276.0
2024-08-02 15:20:00,222.52,222.69,222.11,222.53,586329.0,221.5032,221.6725,221.0951,221.5132,586329.0
2024-08-02 15:25:00,222.53,223.18,222.34,222.62,586706.0,221.5132,222.1602,221.3241,221.6028,586706.0
2024-08-02 15:30:00,222.63,222.99,222.33,222.42,652693.0,221.6127,221.9711,221.3141,221.4037,652693.0
2024-08-02 15:35:00,222.4,222.4,221.2,221.24,751984.0,221.3838,221.3838,220.1893,220.2291,751984.0
2024-08-02 15:40:00,221.22,222.07,220.87,222.02,1024868.0,220.2092,221.0553,219.8608,221.0055,1024868.0
2024-08-02 15:45:00,222.02,222.25,221.16,221.18,965838.0,221.0055,221.2345,220.1495,220.1694,965838.0
2024-08-02 15:50:00,221.17,221.26,219.31,219.84,2190736.0,220.1594,220.249,218.3079,218.8355,2190736.0
2024-08-02 15:55:00,219.85,219.95,219.05,219.8,3581743.0,218.8454,218.945,218.0491,218.7957,3581743.0
2024-08-05 09:30:00,199.09,206.84,196.21,205.61,8690966.0,198.1803,205.8949,195.3135,204.6705,8690966.0
2024-08-05 09:35:00,205.69,209.31,204.19,209.24,2610937.0,204.7501,208.3536,203.257,208.2839,2610937.0
2024-08-05 09:40:00,209.15,210.0,207.44,208.54,2958833.0,208.1943,209.0404,206.4921,207.5871,2958833.0
2024-08-05 09:45:00,208.55,211.12,207.71,210.73,2165427.0,207.5971,210.1553,206.7609,209.7671,2165427.0
2024-08-05 09:50:00,210.73,210.88,207.21,207.21,2130262.0,209.7671,209.9164,206.2632,206.2632,2130262.0
2024-08-05 09:55:00,207.29,208.94,207.17,207.63,1336460.0,206.3428,207.9853,206.2234,206.6813,1336460.0
2024-08-05 10:00:00,207.83,211.01,207.79,210.36,1809332.0,206.8804,210.0458,206.8405,209.3988,1809332.0
2024-08-05 10:05:00,210.28,210.5,208.41,209.28,970202.0,209.3192,209.5382,207.4577,208.3237,970202.0
2024-08-05 10:10:00,209.29,209.97,208.37,209.77,896243.0,208.3337,209.0106,207.4179,208.8115,896243.0
2024-08-05 10:15:00,209.75,211.0,208.76,210.65,996142.0,208.7916,210.0359,207.8061,209.6875,996142.0
2024-08-05 10:20:00,210.65,210.96,208.1,208.74,1083519.0,209.6875,209.9961,207.1491,207.7862,1083519.0
2024-08-05 10:25:00,208.73,209.06,207.7,207.98,868174.0,207.7762,208.1047,206.751,207.0297,868174.0
2024-08-05 10:30:00,207.94,209.15,207.82,208.88,934060.0,206.9899,208.1943,206.8704,207.9256,934060.0
2024-08-05 10:35:00,208.92,210.33,208.58,210.18,937268.0,207.9654,209.3689,207.6269,209.2196,937268.0
2024-08-05 10:40:00,210.16,210.4,208.44,208.5,749370.0,209.1997,209.4386,207.4876,207.5473,749370.0
2024-08-05 10:45:00,208.54,209.34,208.28,208.6,590682.0,207.5871,208.3835,207.3283,207.6468,590682.0
2024-08-05 10:50:00,208.61,210.38,208.0,209.9,747300.0,207.6568,209.4187,207.0496,208.9409,747300.0
2024-08-05 10:55:00,209.85,210.1,208.69,209.56,698967.0,208.8911,209.14,207.7364,208.6025,698967.0
2024-08-05 11:00:00,209.57,210.9,208.74,210.66,885807.0,208.6124,209.9363,207.7862,209.6974,885807.0
2024-08-05 11:05:00,210.64,212.95,210.61,212.33,1522926.0,209.6775,211.977,209.6477,211.3598,1522926.0
2024-08-05 11:10:00,212.33,212.95,211.71,212.27,973610.0,211.3598,211.977,210.7426,211.3001,973610.0
2024-08-05 11:15:00,212.25,212.75,211.91,212.29,693909.0,211.2802,211.7779,210.9417,211.32,693909.0
2024-08-05 11:20:00,212.27,213.5,212.12,213.06,889692.0,211.3001,212.5245,211.1508,212.0865,889692.0
2024-08-05 11:25:00,213.03,213.03,211.17,211.17,612120.0,212.0566,212.0566,210.2051,210.2051,612120.0
2024-08-05 11:30:00,211.2,211.49,210.16,211.18,709057.0,210.235,210.5236,209.1997,210.2151,709057.0
2024-08-05 11:35:00,211.17,211.89,210.84,210.99,592494.0,210.2051,210.9218,209.8766,210.0259,592494.0
2024-08-05 11:40:00,210.98,211.07,209.92,210.1,743366.0,210.016,210.1056,208.9608,209.14,743366.0
2024-08-05 11:45:00,210.1,210.76,209.5,210.01,659005.0,209.14,209.797,208.5427,209.0504,659005.0
2024-08-05 11:50:00,210.06,211.33,209.89,210.81,595936.0,209.1002,210.3644,208.9309,209.8467,595936.0
2024-08-05 11:55:00,210.81,211.02,210.0,210.34,424047.0,209.8467,210.0558,209.0404,209.3789,424047.0
2024-08-05 12:00:00,210.34,211.38,210.02,211.38,443642.0,209.3789,210.4141,209.0604,210.4141,443642.0
2024-08-05 12:05:00,211.34,212.0,211.12,211.61,581850.0,210.3743,211.0313,210.1553,210.6431,581850.0
2024-08-05 12:10:00,211.58,211.92,211.42,211.64,277113.0,210.6132,210.9517,210.454,210.673,277113.0
2024-08-05 12:15:00,211.66,213.0,211.45,212.71,721807.0,210.6929,212.0267,210.4838,211.7381,721807.0
2024-08-05 12:20:00,212.69,212.7,212.0,212.17,426767.0,211.7182,211.7281,211.0313,211.2005,426767.0
2024-08-05 12:25:00,212.18,212.66,212.06,212.62,278808.0,211.2105,211.6883,211.091,211.6485,278808.0
2024-08-05 12:30:00,212.62,212.65,211.04,211.3,647639.0,211.6485,211.6783,210.0757,210.3345,647639.0
2024-08-05 12:35:00,211.25,211.27,210.55,210.95,370823.0,210.2847,210.3046,209.5879,209.9861,370823.0
2024-08-05 12:40:00,210.98,211.13,210.57,210.83,333120.0,210.016,210.1653,209.6078,209.8667,333120.0
2024-08-05 12:45:00,210.81,211.01,210.46,210.64,336768.0,209.8467,210.0458,209.4983,209.6775,336768.0
2024-08-05 12:50:00,210.71,210.95,210.38,210.48,296538.0,209.7472,209.9861,209.4187,209.5183,296538.0
2024-08-05 12:55:00,210.48,210.54,209.72,210.38,481020.0,209.5183,209.578,208.7617,209.4187,481020.0
2024-08-05 13:00:00,210.36,210.77,209.91,210.66,429361.0,209.3988,209.8069,208.9509,209.6974,429361.0
2024-08-05 13:05:00,210.65,211.63,210.46,211.52,503160.0,209.6875,210.663,209.4983,210.5535,503160.0
2024-08-05 13:10:00,211.54,211.79,210.85,211.45,421497.0,210.5734,210.8223,209.8866,210.4838,421497.0
2024-08-05 13:15:00,211.42,211.69,211.23,211.38,312486.0,210.454,210.7227,210.2648,210.4141,312486.0
2024-08-05 13:20:00,211.41,211.78,211.24,211.3,301749.0,210.444,210.8123,210.2748,210.3345,301749.0
2024-08-05 13:25:00,211.3,211.61,210.77,210.8,319439.0,210.3345,210.6431,209.8069,209.8368,319439.0
2024-08-05 13:30:00,210.78,211.47,210.78,211.39,259117.0,209.8169,210.5037,209.8169,210.4241,259117.0
2024-08-05 13:35:00,211.37,211.49,211.02,211.25,238098.0,210.4042,210.5236,210.0558,210.2847,238098.0
2024-08-05 13:40:00,211.24,211.89,211.12,211.19,344257.0,210.2748,210.9218,210.1553,210.225,344257.0
2024-08-05 13:45:00,211.19,211.4,210.64,210.7,257405.0,210.225,210.434,209.6775,209.7372,257405.0
2024-08-05 13:50:00,210.69,211.24,210.65,211.18,330888.0,209.7273,210.2748,209.6875,210.2151,330888.0
2024-08-05 13:55:00,211.2,211.4,210.51,210.76,430058.0,210.235,210.434,209.5481,209.797,430058.0
2024-08-05 14:00:00,210.77,210.91,209.8,210.06,426748.0,209.8069,209.9463,208.8414,209.1002,426748.0
2024-08-05 14:05:00,210.04,210.47,210.0,210.34,266921.0,209.0803,209.5083,209.0404,209.3789,266921.0
2024-08-05 14:10:00,210.37,210.38,209.36,209.45,258650.0,209.4088,209.4187,208.4034,208.493,258650.0
2024-08-05 14:15:00,209.45,210.35,209.38,210.19,406871.0,208.493,209.3888,208.4233,209.2296,406871.0
2024-08-05 14:20:00,210.18,210.38,209.87,210.06,252169.0,209.2196,209.4187,208.911,209.1002,252169.0
2024-08-05 14:25:00,210.08,210.64,210.01,210.57,380785.0,209.1201,209.6775,209.0504,209.6078,380785.0
2024-08-05 14:30:00,210.57,210.95,210.46,210.75,341035.0,209.6078,209.9861,209.4983,209.787,341035.0
2024-08-05 14:35:00,210.7,210.89,209.7,210.13,486393.0,209.7372,209.9264,208.7418,209.1698,486393.0
2024-08-05 14:40:00,210.08,210.09,206.66,207.55,1614650.0,209.1201,209.13,205.7157,206.6016,1614650.0
2024-08-05 14:45:00,207.56,208.07,205.3,205.36,1527651.0,206.6116,207.1193,204.3619,204.4216,1527651.0
2024-08-05 14:50:00,205.35,207.14,204.81,205.48,2130436.0,204.4117,206.1935,203.8742,204.5411,2130436.0
2024-08-05 14:55:00,205.51,205.58,203.91,204.76,1562938.0,204.571,204.6406,202.9783,203.8244,1562938.0
2024-08-05 15:00:00,204.79,206.39,204.06,206.35,1343917.0,203.8543,205.4469,203.1276,205.4071,1343917.0
2024-08-05 15:05:00,206.36,206.43,205.28,205.39,783344.0,205.4171,205.4868,204.342,204.4515,783344.0
2024-08-05 15:10:00,205.37,205.93,205.06,205.37,680606.0,204.4316,204.989,204.123,204.4316,680606.0
2024-08-05 15:15:00,205.41,206.28,205.27,205.7,678827.0,204.4714,205.3374,204.3321,204.7601,678827.0
2024-08-05 15:20:00,205.71,206.46,205.61,206.33,699485.0,204.77,205.5166,204.6705,205.3872,699485.0
2024-08-05 15:25:00,206.31,207.14,206.13,206.43,1074543.0,205.3673,206.1935,205.1881,205.4868,1074543.0
2024-08-05 15:30:00,206.43,207.15,206.01,207.08,794197.0,205.4868,206.2035,205.0687,206.1338,794197.0
2024-08-05 15:35:00,207.08,208.23,206.89,207.78,1012828.0,206.1338,207.2785,205.9447,206.8306,1012828.0
2024-08-05 15:40:00,207.78,208.25,207.49,207.57,828197.0,206.8306,207.2984,206.5419,206.6215,828197.0
2024-08-05 15:45:00,207.57,207.75,206.82,207.07,957547.0,206.6215,206.8007,205.875,206.1238,957547.0
2024-08-05 15:50:00,207.06,208.16,206.82,207.99,1441090.0,206.1139,207.2089,205.875,207.0396,1441090.0
2024-08-05 15:55:00,208.0,209.38,207.98,209.2,3470556.0,207.0496,208.4233,207.0297,208.2441,3470556.0
2024-08-06 09:30:00,205.31,206.25,204.5,205.33,2831225.0,204.3719,205.3076,203.5656,204.3918,2831225.0
2024-08-06 09:35:00,205.28,205.7,203.66,203.84,1555939.0,204.342,204.7601,202.7294,202.9086,1555939.0
2024-08-06 09:40:00,203.83,203.99,201.64,201.65,1798574.0,202.8986,203.0579,200.7186,200.7286,1798574.0
2024-08-06 09:45:00,201.66,203.45,201.07,202.96,2154782.0,200.7386,202.5204,200.1512,202.0326,2154782.0
2024-08-06 09:50:00,202.98,203.91,202.15,203.8,1247403.0,202.0525,202.9783,201.2263,202.8688,1247403.0
2024-08-06 09:55:00,203.79,204.1,203.07,203.19,962484.0,202.8588,203.1674,202.1421,202.2616,962484.0
2024-08-06 10:00:00,203.19,204.75,202.43,204.71,1093671.0,202.2616,203.8144,201.505,203.7746,1093671.0
2024-08-06 10:05:00,204.69,204.95,204.33,204.76,867076.0,203.7547,204.0135,203.3964,203.8244,867076.0
2024-08-06 10:10:00,204.76,204.9,204.25,204.72,629054.0,203.8244,203.9637,203.3167,203.7846,629054.0
2024-08-06 10:15:00,204.73,205.39,204.41,205.24,679833.0,203.7945,204.4515,203.476,204.3022,679833.0
2024-08-06 10:20:00,205.24,205.8,205.06,205.47,794999.0,204.3022,204.8596,204.123,204.5311,794999.0
2024-08-06 10:25:00,205.49,205.69,204.86,204.89,766680.0,204.5511,204.7501,203.9239,203.9538,766680.0
2024-08-06 10:30:00,204.98,205.5,204.37,205.11,553809.0,204.0434,204.561,203.4362,204.1728,553809.0
2024-08-06 10:35:00,205.14,205.95,205.02,205.6,627705.0,204.2027,205.0089,204.0832,204.6605,627705.0
2024-08-06 10:40:00,205.62,206.34,205.3,206.24,586697.0,204.6805,205.3972,204.3619,205.2976,586697.0
2024-08-06 10:45:00,206.25,207.19,206.18,206.68,787819.0,205.3076,206.2433,205.2379,205.7356,787819.0
2024-08-06 10:50:00,206.71,207.21,206.32,207.13,518361.0,205.7655,206.2632,205.3773,206.1836,518361.0
2024-08-06 10:55:00,207.16,207.68,206.97,207.55,496196.0,206.2134,206.731,206.0243,206.6016,496196.0
2024-08-06 11:00:00,207.52,207.74,207.0,207.23,462327.0,206.5718,206.7908,206.0542,206.2831,462327.0
2024-08-06 11:05:00,207.24,207.66,207.1,207.35,447418.0,206.2931,206.7111,206.1537,206.4026,447418.0
2024-08-06 11:10:00,207.33,207.44,206.67,207.11,402732.0,206.3826,206.4921,205.7257,206.1636,402732.0
2024-08-06 11:15:00,207.13,207.28,206.47,207.15,447449.0,206.1836,206.3329,205.5266,206.2035,447449.0
2024-08-06 11:20:00,207.14,207.58,206.95,207.21,390229.0,206.1935,206.6315,206.0044,206.2632,390229.0
2024-08-06 11:25:00,207.24,207.27,206.03,206.11,428391.0,206.2931,206.3229,205.0886,205.1682,428391.0
2024-08-06 11:30:00,206.12,207.5,206.06,207.47,437649.0,205.1782,206.5519,205.1184,206.522,437649.0
2024-08-06 11:35:00,207.45,207.71,206.85,206.99,438952.0,206.5021,206.7609,205.9048,206.0442,438952.0
2024-08-06 11:40:00,206.98,207.07,206.43,206.47,399775.0,206.0342,206.1238,205.4868,205.5266,399775.0
2024-08-06 11:45:00,206.47,207.67,206.4,207.56,508940.0,205.5266,206.7211,205.4569,206.6116,508940.0
2024-08-06 11:50:00,207.57,208.42,207.55,208.28,539925.0,206.6215,207.4677,206.6016,207.3283,539925.0
2024-08-06 11:55:00,208.3,208.56,208.14,208.45,380542.0,207.3482,207.607,207.1889,207.4975,380542.0
2024-08-06 12:00:00,208.46,208.72,208.36,208.5,391048.0,207.5075,207.7663,207.4079,207.5473,391048.0
2024-08-06 12:05:00,208.49,208.7,208.27,208.35,359511.0,207.5373,207.7464,207.3183,207.398,359511.0
2024-08-06 12:10:00,208.37,208.97,208.28,208.74,325003.0,207.4179,208.0152,207.3283,207.7862,325003.0
2024-08-06 12:15:00,208.76,208.98,208.42,208.55,371048.0,207.8061,208.0251,207.4677,207.5971,371048.0
2024-08-06 12:20:00,208.55,208.99,208.48,208.68,304538.0,207.5971,208.0351,207.5274,207.7265,304538.0
2024-08-06 12:25:00,208.68,208.71,208.42,208.63,226829.0,207.7265,207.7563,207.4677,207.6767,226829.0
2024-08-06 12:30:00,208.67,208.96,208.63,208.85,256307.0,207.7165,208.0052,207.6767,207.8957,256307.0
2024-08-06 12:35:00,208.87,208.89,208.42,208.55,284712.0,207.9156,207.9355,207.4677,207.5971,284712.0
2024-08-06 12:40:00,208.57,208.99,208.36,208.83,263433.0,207.617,208.0351,207.4079,207.8758,263433.0
2024-08-06 12:45:00,208.82,209.0,208.73,208.89,257053.0,207.8658,208.045,207.7762,207.9355,257053.0
2024-08-06 12:50:00,208.89,209.82,208.88,209.73,502435.0,207.9355,208.8613,207.9256,208.7717,502435.0
2024-08-06 12:55:00,209.73,209.99,209.69,209.7,407083.0,208.7717,209.0305,208.7319,208.7418,407083.0
2024-08-06 13:00:00,209.69,209.72,209.21,209.34,328077.0,208.7319,208.7617,208.2541,208.3835,328077.0
2024-08-06 13:05:00,209.33,209.38,208.83,209.26,355244.0,208.3735,208.4233,207.8758,208.3038,355244.0
2024-08-06 13:10:00,209.26,209.28,208.92,209.19,227259.0,208.3038,208.3237,207.9654,208.2341,227259.0
2024-08-06 13:15:00,209.19,209.22,208.78,209.09,229414.0,208.2341,208.264,207.826,208.1346,229414.0
2024-08-06 13:20:00,209.09,209.34,208.87,209.25,211163.0,208.1346,208.3835,207.9156,208.2939,211163.0
2024-08-06 13:25:00,209.24,209.26,208.52,208.99,235566.0,208.2839,208.3038,207.5672,208.0351,235566.0
2024-08-06 13:30:00,208.99,209.12,208.58,208.59,243298.0,208.0351,208.1645,207.6269,207.6369,243298.0
2024-08-06 13:35:00,208.59,209.19,208.58,208.93,294735.0,207.6369,208.2341,207.6269,207.9753,294735.0
2024-08-06 13:40:00,208.94,209.14,208.55,208.78,303642.0,207.9853,208.1844,207.5971,207.826,303642.0
2024-08-06 13:45:00,208.79,208.84,208.33,208.67,260814.0,207.836,207.8857,207.3781,207.7165,260814.0
2024-08-06 13:50:00,208.67,208.92,208.45,208.88,210904.0,207.7165,207.9654,207.4975,207.9256,210904.0
2024-08-06 13:55:00,208.85,208.97,208.45,208.52,218853.0,207.8957,208.0152,207.4975,207.5672,218853.0
2024-08-06 14:00:00,208.51,208.51,207.99,208.06,362226.0,207.5573,207.5573,207.0396,207.1093,362226.0
2024-08-06 14:05:00,208.07,208.29,207.7,207.93,464428.0,207.1193,207.3383,206.751,206.9799,464428.0
2024-08-06 14:10:00,207.94,208.47,207.93,208.3,273825.0,206.9899,207.5174,206.9799,207.3482,273825.0
2024-08-06 14:15:00,208.28,208.89,208.28,208.84,348545.0,207.3283,207.9355,207.3283,207.8857,348545.0
2024-08-06 14:20:00,208.83,209.37,208.72,209.3,350128.0,207.8758,208.4133,207.7663,208.3436,350128.0
2024-08-06 14:25:00,209.31,209.48,209.18,209.45,280172.0,208.3536,208.5228,208.2242,208.493,280172.0
2024-08-06 14:30:00,209.45,209.8,209.16,209.8,282931.0,208.493,208.8414,208.2043,208.8414,282931.0
2024-08-06 14:35:00,209.78,209.89,209.66,209.71,244101.0,208.8214,208.9309,208.702,208.7518,244101.0
2024-08-06 14:40:00,209.71,209.79,209.45,209.64,212258.0,208.7518,208.8314,208.493,208.6821,212258.0
2024-08-06 14:45:00,209.64,209.89,209.55,209.76,241099.0,208.6821,208.9309,208.5925,208.8015,241099.0
2024-08-06 14:50:00,209.76,209.93,209.62,209.93,246968.0,208.8015,208.9708,208.6622,208.9708,246968.0
2024-08-06 14:55:00,209.93,209.95,208.7,208.78,438797.0,208.9708,208.9907,207.7464,207.826,438797.0
2024-08-06 15:00:00,208.74,208.83,207.86,208.02,372212.0,207.7862,207.8758,206.9102,207.0695,372212.0
2024-08-06 15:05:00,208.02,208.49,207.61,208.06,446586.0,207.0695,207.5373,206.6614,207.1093,446586.0
2024-08-06 15:10:00,208.06,208.28,207.91,207.96,287637.0,207.1093,207.3283,206.96,207.0098,287637.0
2024-08-06 15:15:00,207.97,208.18,207.4,208.03,383589.0,207.0197,207.2288,206.4523,207.0794,383589.0
2024-08-06 15:20:00,208.04,208.67,207.81,208.64,512398.0,207.0894,207.7165,206.8605,207.6867,512398.0
2024-08-06 15:25:00,208.62,208.7,208.08,208.51,385053.0,207.6667,207.7464,207.1292,207.5573,385053.0
2024-08-06 15:30:00,208.51,208.59,208.01,208.23,372010.0,207.5573,207.6369,207.0595,207.2785,372010.0
2024-08-06 15:35:00,208.24,208.29,207.74,207.77,402791.0,207.2885,207.3383,206.7908,206.8206,402791.0
2024-08-06 15:40:00,207.75,208.12,207.74,207.92,362144.0,206.8007,207.169,206.7908,206.9699,362144.0
2024-08-06 15:45:00,207.93,208.34,207.46,207.66,490796.0,206.9799,207.388,206.512,206.7111,490796.0
2024-08-06 15:50:00,207.65,207.92,206.56,206.72,1004712.0,206.7012,206.9699,205.6162,205.7754,1004712.0
2024-08-06 15:55:00,206.74,207.27,206.4,207.13,2081549.0,205.7953,206.3229,205.4569,206.1836,2081549.0
2024-08-07 09:30:00,206.94,209.76,206.39,209.72,1911286.0,205.9944,208.8015,205.4469,208.7617,1911286.0
2024-08-07 09:35:00,209.74,211.49,209.4,211.14,1052428.0,208.7816,210.5236,208.4432,210.1752,1052428.0
2024-08-07 09:40:00,211.15,211.64,210.55,211.39,1000412.0,210.1852,210.673,209.5879,210.4241,1000412.0
2024-08-07 09:45:00,211.41,212.13,210.93,212.0,967553.0,210.444,211.1607,209.9662,211.0313,967553.0
2024-08-07 09:50:00,211.99,212.31,211.31,211.76,644086.0,211.0214,211.3399,210.3445,210.7924,644086.0
2024-08-07 09:55:00,211.78,212.43,211.22,212.4,748266.0,210.8123,211.4593,210.2549,211.4295,748266.0
2024-08-07 10:00:00,212.43,212.91,211.87,211.91,868975.0,211.4593,211.9371,210.9019,210.9417,868975.0
2024-08-07 10:05:00,211.91,212.49,211.76,212.48,555635.0,210.9417,211.5191,210.7924,211.5091,555635.0
2024-08-07 10:10:00,212.45,212.67,211.87,211.96,565606.0,211.4792,211.6982,210.9019,210.9915,565606.0
2024-08-07 10:15:00,211.99,212.21,210.81,210.98,684473.0,211.0214,211.2403,209.8467,210.016,684473.0
2024-08-07 10:20:00,210.96,212.13,210.96,211.84,514724.0,209.9961,211.1607,209.9961,210.872,514724.0
2024-08-07 10:25:00,211.88,212.18,211.17,211.7,471291.0,210.9119,211.2105,210.2051,210.7327,471291.0
2024-08-07 10:30:00,211.69,212.44,211.47,212.24,477960.0,210.7227,211.4693,210.5037,211.2702,477960.0
2024-08-07 10:35:00,212.24,212.56,212.11,212.22,480656.0,211.2702,211.5887,211.1408,211.2503,480656.0
2024-08-07 10:40:00,212.21,212.87,212.2,212.82,487175.0,211.2403,211.8973,211.2304,211.8476,487175.0
2024-08-07 10:45:00,212.82,213.36,212.73,213.36,598153.0,211.8476,212.3851,211.758,212.3851,598153.0
2024-08-07 10:50:00,213.36,213.47,212.85,213.03,403659.0,212.3851,212.4946,211.8774,212.0566,403659.0
2024-08-07 10:55:00,213.03,213.23,212.72,213.15,394644.0,212.0566,212.2557,211.748,212.1761,394644.0
2024-08-07 11:00:00,213.18,213.31,212.65,213.31,419250.0,212.2059,212.3353,211.6783,212.3353,419250.0
2024-08-07 11:05:00,213.29,213.54,213.1,213.41,346269.0,212.3154,212.5643,212.1263,212.4349,346269.0
2024-08-07 11:10:00,213.41,213.59,212.86,213.21,456044.0,212.4349,212.614,211.8874,212.2358,456044.0
2024-08-07 11:15:00,213.22,213.4,212.88,213.11,311547.0,212.2457,212.4249,211.9073,212.1362,311547.0
2024-08-07 11:20:00,213.14,213.25,213.0,213.07,284476.0,212.1661,212.2756,212.0267,212.0964,284476.0
2024-08-07 11:25:00,213.06,213.26,212.77,213.16,362584.0,212.0865,212.2855,211.7978,212.186,362584.0
2024-08-07 11:30:00,213.17,213.4,213.07,213.36,294965.0,212.196,212.4249,212.0964,212.3851,294965.0
2024-08-07 11:35:00,213.34,213.64,213.26,213.41,458477.0,212.3652,212.6638,212.2855,212.4349,458477.0
2024-08-07 11:40:00,213.4,213.41,212.48,212.48,391507.0,212.4249,212.4349,211.5091,211.5091,391507.0
2024-08-07 11:45:00,212.49,212.57,211.96,212.16,637772.0,211.5191,211.5987,210.9915,211.1906,637772.0
2024-08-07 11:50:00,212.16,212.7,212.13,212.54,295315.0,211.1906,211.7281,211.1607,211.5688,295315.0
2024-08-07 11:55:00,212.55,212.64,212.31,212.58,191968.0,211.5788,211.6684,211.3399,211.6087,191968.0
2024-08-07 12:00:00,212.58,212.59,211.18,211.46,511979.0,211.6087,211.6186,210.2151,210.4938,511979.0
2024-08-07 12:05:00,211.44,212.1,211.43,211.84,318660.0,210.4739,211.1308,210.4639,210.872,318660.0
2024-08-07 12:10:00,211.82,212.27,211.79,212.24,307597.0,210.8521,211.3001,210.8223,211.2702,307597.0
2024-08-07 12:15:00,212.24,212.35,212.0,212.17,198164.0,211.2702,211.3797,211.0313,211.2005,198164.0
2024-08-07 12:20:00,212.16,212.63,211.98,212.57,280619.0,211.1906,211.6584,211.0114,211.5987,280619.0
2024-08-07 12:25:00,212.6,212.81,212.32,212.59,188956.0,211.6286,211.8376,211.3498,211.6186,188956.0
2024-08-07 12:30:00,212.6,212.88,212.43,212.85,202230.0,211.6286,211.9073,211.4593,211.8774,202230.0
2024-08-07 12:35:00,212.84,212.97,212.65,212.67,180365.0,211.8675,211.9969,211.6783,211.6982,180365.0
2024-08-07 12:40:00,212.68,212.86,212.07,212.11,249056.0,211.7082,211.8874,211.101,211.1408,249056.0
2024-08-07 12:45:00,212.12,212.38,211.82,211.89,278064.0,211.1508,211.4096,210.8521,210.9218,278064.0
2024-08-07 12:50:00,211.91,211.97,211.47,211.51,362062.0,210.9417,211.0014,210.5037,210.5435,362062.0
2024-08-07 12:55:00,211.51,211.84,211.43,211.56,267502.0,210.5435,210.872,210.4639,210.5933,267502.0
2024-08-07 13:00:00,211.54,211.85,211.32,211.48,392716.0,210.5734,210.882,210.3544,210.5137,392716.0
2024-08-07 13:05:00,211.48,211.82,211.17,211.17,359598.0,210.5137,210.8521,210.2051,210.2051,359598.0
2024-08-07 13:10:00,211.19,211.35,210.85,211.27,452871.0,210.225,210.3843,209.8866,210.3046,452871.0
2024-08-07 13:15:00,211.25,211.25,210.35,210.84,405811.0,210.2847,210.2847,209.3888,209.8766,405811.0
2024-08-07 13:20:00,210.86,211.56,210.84,211.55,378005.0,209.8965,210.5933,209.8766,210.5834,378005.0
2024-08-07 13:25:00,211.54,211.7,210.95,211.04,319433.0,210.5734,210.7327,209.9861,210.0757,319433.0
2024-08-07 13:30:00,211.04,211.26,210.86,211.08,289667.0,210.0757,210.2947,209.8965,210.1155,289667.0
2024-08-07 13:35:00,211.07,211.49,210.98,211.24,354713.0,210.1056,210.5236,210.016,210.2748,354713.0
2024-08-07 13:40:00,211.26,211.49,211.09,211.28,173712.0,210.2947,210.5236,210.1255,210.3146,173712.0
2024-08-07 13:45:00,211.27,211.44,210.73,210.82,226612.0,210.3046,210.4739,209.7671,209.8567,226612.0
2024-08-07 13:50:00,210.84,210.97,210.58,210.79,253458.0,209.8766,210.006,209.6178,209.8268,253458.0
2024-08-07 13:55:00,210.81,210.96,210.65,210.93,243056.0,209.8467,209.9961,209.6875,209.9662,243056.0
2024-08-07 14:00:00,210.9,211.28,210.84,211.11,352864.0,209.9363,210.3146,209.8766,210.1454,352864.0
2024-08-07 14:05:00,211.09,211.26,210.6,210.8,244681.0,210.1255,210.2947,209.6377,209.8368,244681.0
2024-08-07 14:10:00,210.81,210.95,210.02,210.37,382742.0,209.8467,209.9861,209.0604,209.4088,382742.0
2024-08-07 14:15:00,210.36,210.72,210.01,210.34,433038.0,209.3988,209.7572,209.0504,209.3789,433038.0
2024-08-07 14:20:00,210.36,210.84,210.28,210.8,342389.0,209.3988,209.8766,209.3192,209.8368,342389.0
2024-08-07 14:25:00,210.8,211.26,210.77,211.04,386158.0,209.8368,210.2947,209.8069,210.0757,386158.0
2024-08-07 14:30:00,211.02,211.02,210.28,210.37,273666.0,210.0558,210.0558,209.3192,209.4088,273666.0
2024-08-07 14:35:00,210.37,210.47,209.5,209.61,740440.0,209.4088,209.5083,208.5427,208.6522,740440.0
2024-08-07 14:40:00,209.61,209.99,209.53,209.63,296438.0,208.6522,209.0305,208.5726,208.6721,296438.0
2024-08-07 14:45:00,209.59,209.83,209.09,209.47,377899.0,208.6323,208.8712,208.1346,208.5129,377899.0
2024-08-07 14:50:00,209.47,209.5,209.02,209.2,280670.0,208.5129,208.5427,208.0649,208.2441,280670.0
2024-08-07 14:55:00,209.21,209.43,208.89,208.94,358877.0,208.2541,208.473,207.9355,207.9853,358877.0
2024-08-07 15:00:00,208.95,210.4,208.48,210.37,667612.0,207.9952,209.4386,207.5274,209.4088,667612.0
2024-08-07 15:05:00,210.38,210.57,210.04,210.3,538347.0,209.4187,209.6078,209.0803,209.3391,538347.0
2024-08-07 15:10:00,210.3,210.49,209.78,209.93,354205.0,209.3391,209.5282,208.8214,208.9708,354205.0
2024-08-07 15:15:00,209.95,210.49,209.9,210.42,258026.0,208.9907,209.5282,208.9409,209.4585,258026.0
2024-08-07 15:20:00,210.44,210.84,210.14,210.45,365750.0,209.4784,209.8766,209.1798,209.4884,365750.0
2024-08-07 15:25:00,210.45,210.58,210.08,210.52,247230.0,209.4884,209.6178,209.1201,209.5581,247230.0
2024-08-07 15:30:00,210.55,210.98,210.22,210.75,437641.0,209.5879,210.016,209.2594,209.787,437641.0
2024-08-07 15:35:00,210.73,210.99,210.54,210.65,380489.0,209.7671,210.0259,209.578,209.6875,380489.0
2024-08-07 15:40:00,210.65,210.76,210.4,210.58,339538.0,209.6875,209.797,209.4386,209.6178,339538.0
2024-08-07 15:45:00,210.57,210.83,210.38,210.67,335293.0,209.6078,209.8667,209.4187,209.7074,335293.0
2024-08-07 15:50:00,210.68,210.76,209.79,210.0,743324.0,209.7173,209.797,208.8314,209.0404,743324.0
2024-08-07 15:55:00,210.0,210.14,209.41,209.86,1942762.0,209.0404,209.1798,208.4531,208.9011,1942762.0
2024-08-08 09:30:00,213.11,213.21,212.1,212.38,1532011.0,212.1362,212.2358,211.1308,211.4096,1532011.0
2024-08-08 09:35:00,212.41,212.61,210.7,211.16,765424.0,211.4394,211.6385,209.7372,210.1951,765424.0
2024-08-08 09:40:00,211.14,211.36,210.19,210.19,469489.0,210.1752,210.3942,209.2296,209.2296,469489.0
2024-08-08 09:45:00,210.19,210.49,209.25,209.51,707220.0,209.2296,209.5282,208.2939,208.5527,707220.0
2024-08-08 09:50:00,209.51,210.17,208.83,210.07,628745.0,208.5527,209.2097,207.8758,209.1101,628745.0
2024-08-08 09:55:00,210.09,210.74,210.03,210.73,464147.0,209.13,209.7771,209.0703,209.7671,464147.0
2024-08-08 10:00:00,210.67,211.71,210.5,211.69,634245.0,209.7074,210.7426,209.5382,210.7227,634245.0
2024-08-08 10:05:00,211.67,211.86,210.91,211.82,551693.0,210.7028,210.8919,209.9463,210.8521,551693.0
2024-08-08 10:10:00,211.84,211.89,211.46,211.84,383562.0,210.872,210.9218,210.4938,210.872,383562.0
2024-08-08 10:15:00,211.84,212.23,211.63,212.03,483035.0,210.872,211.2603,210.663,211.0612,483035.0
2024-08-08 10:20:00,212.04,212.09,211.38,211.88,398243.0,211.0711,211.1209,210.4141,210.9119,398243.0
2024-08-08 10:25:00,211.89,212.64,211.63,212.56,447932.0,210.9218,211.6684,210.663,211.5887,447932.0
2024-08-08 10:30:00,212.58,212.69,212.14,212.37,352288.0,211.6087,211.7182,211.1707,211.3996,352288.0
2024-08-08 10:35:00,212.39,212.59,212.16,212.2,234345.0,211.4195,211.6186,211.1906,211.2304,234345.0
2024-08-08 10:40:00,212.21,212.5,212.15,212.34,284009.0,211.2403,211.529,211.1806,211.3698,284009.0
2024-08-08 10:45:00,212.36,212.9,212.31,212.89,384475.0,211.3897,211.9272,211.3399,211.9172,384475.0
2024-08-08 10:50:00,212.86,212.99,212.26,212.31,305430.0,211.8874,212.0168,211.2901,211.3399,305430.0
2024-08-08 10:55:00,212.3,212.36,211.96,212.19,249794.0,211.3299,211.3897,210.9915,211.2204,249794.0
2024-08-08 11:00:00,212.19,212.21,211.76,212.01,251561.0,211.2204,211.2403,210.7924,211.0413,251561.0
2024-08-08 11:05:00,212.02,212.09,211.63,211.96,324719.0,211.0512,211.1209,210.663,210.9915,324719.0
2024-08-08 11:10:00,211.96,211.99,211.17,211.18,356233.0,210.9915,211.0214,210.2051,210.2151,356233.0
2024-08-08 11:15:00,211.18,211.65,211.08,211.16,328919.0,210.2151,210.6829,210.1155,210.1951,328919.0
2024-08-08 11:20:00,211.17,212.14,211.16,212.14,427031.0,210.2051,211.1707,210.1951,211.1707,427031.0
2024-08-08 11:25:00,212.12,212.38,212.02,212.2,347153.0,211.1508,211.4096,211.0512,211.2304,347153.0
2024-08-08 11:30:00,212.21,212.68,212.21,212.56,292335.0,211.2403,211.7082,211.2403,211.5887,292335.0
2024-08-08 11:35:00,212.55,212.58,212.13,212.13,276894.0,211.5788,211.6087,211.1607,211.1607,276894.0
2024-08-08 11:40:00,212.13,212.16,211.92,212.08,226950.0,211.1607,211.1906,210.9517,211.1109,226950.0
2024-08-08 11:45:00,212.08,212.11,211.71,211.78,185508.0,211.1109,211.1408,210.7426,210.8123,185508.0
2024-08-08 11:50:00,211.77,212.28,211.76,212.14,241377.0,210.8024,211.31,210.7924,211.1707,241377.0
2024-08-08 11:55:00,212.14,212.46,212.14,212.39,221661.0,211.1707,211.4892,211.1707,211.4195,221661.0
2024-08-08 12:00:00,212.37,212.5,212.23,212.36,213190.0,211.3996,211.529,211.2603,211.3897,213190.0
2024-08-08 12:05:00,212.36,212.86,212.33,212.8,374088.0,211.3897,211.8874,211.3598,211.8276,374088.0
2024-08-08 12:10:00,212.78,212.91,212.59,212.84,284185.0,211.8077,211.9371,211.6186,211.8675,284185.0
2024-08-08 12:15:00,212.83,212.99,212.66,212.96,385534.0,211.8575,212.0168,211.6883,211.9869,385534.0
2024-08-08 12:20:00,212.96,213.19,212.86,213.09,515650.0,211.9869,212.2159,211.8874,212.1163,515650.0
2024-08-08 12:25:00,213.1,213.46,213.01,213.25,411143.0,212.1263,212.4846,212.0367,212.2756,411143.0
2024-08-08 12:30:00,213.27,213.27,212.5,212.86,294670.0,212.2955,212.2955,211.529,211.8874,294670.0
2024-08-08 12:35:00,212.86,212.96,212.64,212.79,252068.0,211.8874,211.9869,211.6684,211.8177,252068.0
2024-08-08 12:40:00,212.81,213.04,212.56,212.98,200587.0,211.8376,212.0666,211.5887,212.0068,200587.0
2024-08-08 12:45:00,212.98,213.34,212.9,213.22,247822.0,212.0068,212.3652,211.9272,212.2457,247822.0
2024-08-08 12:50:00,213.19,213.44,213.04,213.42,243124.0,212.2159,212.4647,212.0666,212.4448,243124.0
2024-08-08 12:55:00,213.41,213.47,213.02,213.18,226334.0,212.4349,212.4946,212.0466,212.2059,226334.0
2024-08-08 13:00:00,213.22,213.31,212.63,212.95,245911.0,212.2457,212.3353,211.6584,211.977,245911.0
2024-08-08 13:05:00,212.98,213.34,212.72,213.26,284839.0,212.0068,212.3652,211.748,212.2855,284839.0
2024-08-08 13:10:00,213.29,213.38,213.17,213.32,160828.0,212.3154,212.405,212.196,212.3453,160828.0
2024-08-08 13:15:00,213.32,213.91,213.28,213.89,292991.0,212.3453,212.9326,212.3055,212.9127,292991.0
2024-08-08 13:20:00,213.88,213.96,213.64,213.85,312665.0,212.9027,212.9823,212.6638,212.8729,312665.0
2024-08-08 13:25:00,213.85,214.0,213.75,213.9,279934.0,212.8729,213.0222,212.7733,212.9226,279934.0
2024-08-08 13:30:00,213.9,214.2,213.82,214.03,330399.0,212.9226,213.2213,212.843,213.052,330399.0
2024-08-08 13:35:00,214.03,214.1,213.76,213.94,163006.0,213.052,213.1217,212.7833,212.9624,163006.0
2024-08-08 13:40:00,213.94,213.98,213.67,213.73,211333.0,212.9624,213.0023,212.6937,212.7534,211333.0
2024-08-08 13:45:00,213.74,213.9,213.62,213.66,189384.0,212.7634,212.9226,212.6439,212.6837,189384.0
2024-08-08 13:50:00,213.66,213.73,213.43,213.65,263931.0,212.6837,212.7534,212.4548,212.6738,263931.0
2024-08-08 13:55:00,213.65,213.69,213.5,213.68,159582.0,212.6738,212.7136,212.5245,212.7036,159582.0
2024-08-08 14:00:00,213.67,213.76,213.53,213.67,234572.0,212.6937,212.7833,212.5543,212.6937,234572.0
2024-08-08 14:05:00,213.68,213.84,213.51,213.62,212991.0,212.7036,212.8629,212.5344,212.6439,212991.0
2024-08-08 14:10:00,213.6,213.66,213.34,213.56,141804.0,212.624,212.6837,212.3652,212.5842,141804.0
2024-08-08 14:15:00,213.55,213.8,213.45,213.76,161744.0,212.5742,212.8231,212.4747,212.7833,161744.0
2024-08-08 14:20:00,213.77,213.8,213.48,213.49,170747.0,212.7932,212.8231,212.5045,212.5145,170747.0
2024-08-08 14:25:00,213.49,213.58,212.7,212.98,317317.0,212.5145,212.6041,211.7281,212.0068,317317.0
2024-08-08 14:30:00,213.0,213.43,212.98,213.18,210657.0,212.0267,212.4548,212.0068,212.2059,210657.0
2024-08-08 14:35:00,213.17,213.3,212.85,212.88,213155.0,212.196,212.3254,211.8774,211.9073,213155.0
2024-08-08 14:40:00,212.91,212.93,212.6,212.75,256793.0,211.9371,211.9571,211.6286,211.7779,256793.0
2024-08-08 14:45:00,212.74,213.05,212.68,212.84,158277.0,211.7679,212.0765,211.7082,211.8675,158277.0
2024-08-08 14:50:00,212.85,213.0,212.7,212.9,194343.0,211.8774,212.0267,211.7281,211.9272,194343.0
2024-08-08 14:55:00,212.91,213.06,212.82,212.92,186512.0,211.9371,212.0865,211.8476,211.9471,186512.0
2024-08-08 15:00:00,212.91,212.91,212.53,212.57,219723.0,211.9371,211.9371,211.5589,211.5987,219723.0
2024-08-08 15:05:00,212.55,213.16,212.38,213.07,276910.0,211.5788,212.186,211.4096,212.0964,276910.0
2024-08-08 15:10:00,213.07,213.42,213.04,213.08,332106.0,212.0964,212.4448,212.0666,212.1064,332106.0
2024-08-08 15:15:00,213.09,213.2,212.96,213.07,225513.0,212.1163,212.2258,211.9869,212.0964,225513.0
2024-08-08 15:20:00,213.05,213.14,212.7,212.8,277769.0,212.0765,212.1661,211.7281,211.8276,277769.0
2024-08-08 15:25:00,212.79,212.86,212.11,212.13,494923.0,211.8177,211.8874,211.1408,211.1607,494923.0
2024-08-08 15:30:00,212.14,212.36,211.87,212.33,519934.0,211.1707,211.3897,210.9019,211.3598,519934.0
2024-08-08 15:35:00,212.35,212.6,212.03,212.33,390311.0,211.3797,211.6286,211.0612,211.3598,390311.0
2024-08-08 15:40:00,212.34,213.19,212.33,213.03,387630.0,211.3698,212.2159,211.3598,212.0566,387630.0
2024-08-08 15:45:00,213.03,213.09,212.55,212.92,327620.0,212.0566,212.1163,211.5788,211.9471,327620.0
2024-08-08 15:50:00,212.94,213.26,212.61,212.69,599819.0,211.967,212.2855,211.6385,211.7182,599819.0
2024-08-08 15:55:00,212.71,213.52,212.51,213.34,1394167.0,211.7381,212.5444,211.539,212.3652,1394167.0
2024-08-09 09:30:00,212.1,213.32,211.97,213.15,1108092.0,211.1308,212.3453,211.0014,212.1761,1108092.0
2024-08-09 09:35:00,213.17,213.48,212.7,213.38,451532.0,212.196,212.5045,211.7281,212.405,451532.0
2024-08-09 09:40:00,213.36,213.37,212.16,212.25,469204.0,212.3851,212.395,211.1906,211.2802,469204.0
2024-08-09 09:45:00,212.27,213.13,212.24,212.87,444759.0,211.3001,212.1561,211.2702,211.8973,444759.0
2024-08-09 09:50:00,212.86,213.3,212.73,212.86,384875.0,211.8874,212.3254,211.758,211.8874,384875.0
2024-08-09 09:55:00,212.9,213.02,212.36,212.56,303325.0,211.9272,212.0466,211.3897,211.5887,303325.0
2024-08-09 10:00:00,212.58,213.24,212.34,213.17,327337.0,211.6087,212.2656,211.3698,212.196,327337.0
2024-08-09 10:05:00,213.19,213.52,213.02,213.48,371822.0,212.2159,212.5444,212.0466,212.5045,371822.0
2024-08-09 10:10:00,213.44,214.49,213.41,214.39,569806.0,212.4647,213.5099,212.4349,213.4104,569806.0
2024-08-09 10:15:00,214.37,214.47,214.02,214.25,398688.0,213.3905,213.49,213.0421,213.271,398688.0
2024-08-09 10:20:00,214.19,214.46,214.05,214.35,293652.0,213.2113,213.4801,213.0719,213.3706,293652.0
2024-08-09 10:25:00,214.33,214.79,214.27,214.7,388689.0,213.3507,213.8086,213.2909,213.719,388689.0
2024-08-09 10:30:00,214.71,214.76,214.16,214.28,292643.0,213.7289,213.7787,213.1814,213.3009,292643.0
2024-08-09 10:35:00,214.33,214.55,213.96,214.22,346925.0,213.3507,213.5697,212.9823,213.2412,346925.0
2024-08-09 10:40:00,214.26,214.48,213.67,213.83,307950.0,213.281,213.5,212.6937,212.8529,307950.0
2024-08-09 10:45:00,213.79,214.59,213.76,214.42,325839.0,212.8131,213.6095,212.7833,213.4402,325839.0
2024-08-09 10:50:00,214.43,214.87,214.43,214.82,293855.0,213.4502,213.8882,213.4502,213.8384,293855.0
2024-08-09 10:55:00,214.79,215.18,214.7,214.82,456505.0,213.8086,214.1968,213.719,213.8384,456505.0
2024-08-09 11:00:00,214.82,215.45,214.8,215.43,361315.0,213.8384,214.4655,213.8185,214.4456,361315.0
2024-08-09 11:05:00,215.42,215.52,214.94,215.1,335223.0,214.4357,214.5352,213.9579,214.1171,335223.0
2024-08-09 11:10:00,215.09,215.31,214.88,215.21,208771.0,214.1072,214.3262,213.8981,214.2266,208771.0
2024-08-09 11:15:00,215.21,215.44,215.1,215.3,220006.0,214.2266,214.4556,214.1171,214.3162,220006.0
2024-08-09 11:20:00,215.34,215.41,215.13,215.34,178569.0,214.356,214.4257,214.147,214.356,178569.0
2024-08-09 11:25:00,215.34,215.74,215.1,215.11,426359.0,214.356,214.7542,214.1171,214.1271,426359.0
2024-08-09 11:30:00,215.12,215.71,215.08,215.67,296068.0,214.137,214.7244,214.0972,214.6845,296068.0
2024-08-09 11:35:00,215.67,215.7,215.21,215.34,280220.0,214.6845,214.7144,214.2266,214.356,280220.0
2024-08-09 11:40:00,215.35,215.47,215.06,215.11,265127.0,214.366,214.4854,214.0773,214.1271,265127.0
2024-08-09 11:45:00,215.12,215.45,215.1,215.2,173260.0,214.137,214.4655,214.1171,214.2167,173260.0
2024-08-09 11:50:00,215.2,215.29,214.98,215.22,181339.0,214.2167,214.3063,213.9977,214.2366,181339.0
2024-08-09 11:55:00,215.22,215.22,214.54,214.7,319979.0,214.2366,214.2366,213.5597,213.719,319979.0
2024-08-09 12:00:00,214.7,214.89,214.63,214.72,211604.0,213.719,213.9081,213.6493,213.7389,211604.0
2024-08-09 12:05:00,214.76,214.92,214.58,214.72,197215.0,213.7787,213.938,213.5995,213.7389,197215.0
2024-08-09 12:10:00,214.71,214.71,214.41,214.54,300689.0,213.7289,213.7289,213.4303,213.5597,300689.0
2024-08-09 12:15:00,214.55,214.65,214.46,214.59,159927.0,213.5697,213.6692,213.4801,213.6095,159927.0
2024-08-09 12:20:00,214.61,214.77,214.52,214.56,180938.0,213.6294,213.7886,213.5398,213.5796,180938.0
2024-08-09 12:25:00,214.56,214.92,214.52,214.53,174955.0,213.5796,213.938,213.5398,213.5497,174955.0
2024-08-09 12:30:00,214.53,214.84,214.51,214.7,234485.0,213.5497,213.8583,213.5298,213.719,234485.0
2024-08-09 12:35:00,214.7,214.8,214.53,214.75,168751.0,213.719,213.8185,213.5497,213.7687,168751.0
2024-08-09 12:40:00,214.75,214.93,214.68,214.85,176194.0,213.7687,213.9479,213.6991,213.8683,176194.0
2024-08-09 12:45:00,214.85,215.09,214.71,215.0,244639.0,213.8683,214.1072,213.7289,214.0176,244639.0
2024-08-09 12:50:00,215.0,215.27,214.92,215.14,372801.0,214.0176,214.2864,213.938,214.157,372801.0
2024-08-09 12:55:00,215.12,215.45,215.0,215.44,220246.0,214.137,214.4655,214.0176,214.4556,220246.0
2024-08-09 13:00:00,215.44,215.5,215.25,215.45,187076.0,214.4556,214.5153,214.2665,214.4655,187076.0
2024-08-09 13:05:00,215.45,215.66,215.4,215.64,168559.0,214.4655,214.6746,214.4158,214.6547,168559.0
2024-08-09 13:10:00,215.65,215.86,215.48,215.85,238146.0,214.6646,214.8737,214.4954,214.8637,238146.0
2024-08-09 13:15:00,215.83,216.28,215.83,216.2,491358.0,214.8438,215.2917,214.8438,215.2121,491358.0
2024-08-09 13:20:00,216.14,216.24,215.97,216.06,311148.0,215.1524,215.2519,214.9832,215.0728,311148.0
2024-08-09 13:25:00,216.08,216.54,215.97,216.53,234721.0,215.0927,215.5506,214.9832,215.5406,234721.0
2024-08-09 13:30:00,216.54,216.65,216.46,216.63,281927.0,215.5506,215.6601,215.4709,215.6401,281927.0
2024-08-09 13:35:00,216.63,216.78,216.52,216.62,199068.0,215.6401,215.7895,215.5307,215.6302,199068.0
2024-08-09 13:40:00,216.62,216.63,216.17,216.26,304501.0,215.6302,215.6401,215.1823,215.2718,304501.0
2024-08-09 13:45:00,216.27,216.42,215.97,216.13,227791.0,215.2818,215.4311,214.9832,215.1424,227791.0
2024-08-09 13:50:00,216.14,216.2,215.64,215.76,241852.0,215.1524,215.2121,214.6547,214.7741,241852.0
2024-08-09 13:55:00,215.78,215.94,215.68,215.92,190269.0,214.794,214.9533,214.6945,214.9334,190269.0
2024-08-09 14:00:00,215.93,216.1,215.59,215.97,213191.0,214.9433,215.1126,214.6049,214.9832,213191.0
2024-08-09 14:05:00,215.97,216.03,215.84,215.98,158240.0,214.9832,215.0429,214.8538,214.9931,158240.0
2024-08-09 14:10:00,215.97,215.99,215.29,215.41,268365.0,214.9832,215.0031,214.3063,214.4257,268365.0
2024-08-09 14:15:00,215.42,215.51,215.23,215.42,191368.0,214.4357,214.5253,214.2465,214.4357,191368.0
2024-08-09 14:20:00,215.44,215.46,215.08,215.08,187765.0,214.4556,214.4755,214.0972,214.0972,187765.0
2024-08-09 14:25:00,215.08,215.38,214.92,215.28,347113.0,214.0972,214.3959,213.938,214.2963,347113.0
2024-08-09 14:30:00,215.28,215.38,215.08,215.1,249791.0,214.2963,214.3959,214.0972,214.1171,249791.0
2024-08-09 14:35:00,215.1,215.37,214.9,215.29,216462.0,214.1171,214.3859,213.9181,214.3063,216462.0
2024-08-09 14:40:00,215.28,215.51,215.12,215.18,272695.0,214.2963,214.5253,214.137,214.1968,272695.0
2024-08-09 14:45:00,215.16,215.51,215.13,215.47,292083.0,214.1769,214.5253,214.147,214.4854,292083.0
2024-08-09 14:50:00,215.46,215.54,215.03,215.28,268027.0,214.4755,214.5551,214.0475,214.2963,268027.0
2024-08-09 14:55:00,215.28,215.68,215.07,215.61,383087.0,214.2963,214.6945,214.0873,214.6248,383087.0
2024-08-09 15:00:00,215.61,215.64,215.21,215.27,331440.0,214.6248,214.6547,214.2266,214.2864,331440.0
2024-08-09 15:05:00,215.26,215.95,215.25,215.92,241373.0,214.2764,214.9633,214.2665,214.9334,241373.0
2024-08-09 15:10:00,215.92,216.08,215.81,215.92,248225.0,214.9334,215.0927,214.8239,214.9334,248225.0
2024-08-09 15:15:00,215.94,216.11,215.92,216.09,188739.0,214.9533,215.1225,214.9334,215.1026,188739.0
2024-08-09 15:20:00,216.09,216.12,215.64,215.95,227852.0,215.1026,215.1325,214.6547,214.9633,227852.0
2024-08-09 15:25:00,215.94,216.38,215.86,216.28,415790.0,214.9533,215.3913,214.8737,215.2917,415790.0
2024-08-09 15:30:00,216.27,216.47,216.14,216.2,296479.0,215.2818,215.4809,215.1524,215.2121,296479.0
2024-08-09 15:35:00,216.21,216.43,216.1,216.25,347141.0,215.2221,215.4411,215.1126,215.2619,347141.0
2024-08-09 15:40:00,216.25,216.62,216.15,216.26,476798.0,215.2619,215.6302,215.1623,215.2718,476798.0
2024-08-09 15:45:00,216.25,216.6,216.23,216.31,523640.0,215.2619,215.6103,215.242,215.3216,523640.0
2024-08-09 15:50:00,216.32,216.5,215.84,215.96,853123.0,215.3316,215.5107,214.8538,214.9732,853123.0
2024-08-09 15:55:00,215.99,216.4,215.34,216.3,1682836.0,215.0031,215.4112,214.356,215.3117,1682836.0
2024-08-12 09:30:00,216.14,217.65,215.6,217.62,1324887.0,215.3997,216.9045,214.8615,216.8746,1324887.0
2024-08-12 09:35:00,217.63,217.64,216.37,216.54,669892.0,216.8846,216.8945,215.6289,215.7983,669892.0
2024-08-12 09:40:00,216.57,216.88,216.26,216.67,528234.0,215.8282,216.1371,215.5192,215.9278,528234.0
2024-08-12 09:45:00,216.68,217.12,216.65,216.86,505207.0,215.9378,216.3763,215.9079,216.1172,505207.0
2024-08-12 09:50:00,216.86,217.12,216.68,216.94,385983.0,216.1172,216.3763,215.9378,216.1969,385983.0
2024-08-12 09:55:00,216.94,217.11,216.74,216.99,417430.0,216.1969,216.3663,215.9976,216.2467,417430.0
2024-08-12 10:00:00,217.0,217.27,216.88,217.21,472441.0,216.2567,216.5258,216.1371,216.466,472441.0
2024-08-12 10:05:00,217.2,217.63,217.02,217.31,425755.0,216.456,216.8846,216.2766,216.5656,425755.0
2024-08-12 10:10:00,217.3,217.89,217.27,217.87,435604.0,216.5557,217.1437,216.5258,217.1237,435604.0
2024-08-12 10:15:00,217.88,218.29,217.66,218.21,535071.0,217.1337,217.5423,216.9144,217.4626,535071.0
2024-08-12 10:20:00,218.2,218.66,218.18,218.54,473953.0,217.4526,217.911,217.4327,217.7914,473953.0
2024-08-12 10:25:00,218.57,218.72,218.26,218.45,443338.0,217.8213,217.9708,217.5124,217.7017,443338.0
2024-08-12 10:30:00,218.44,218.5,218.15,218.34,370407.0,217.6918,217.7516,217.4028,217.5921,370407.0
2024-08-12 10:35:00,218.33,218.51,218.2,218.5,340779.0,217.5822,217.7615,217.4526,217.7516,340779.0
2024-08-12 10:40:00,218.5,218.75,218.31,218.31,404876.0,217.7516,218.0007,217.5622,217.5622,404876.0
2024-08-12 10:45:00,218.31,219.09,218.3,219.04,399711.0,217.5622,218.3396,217.5523,218.2897,399711.0
2024-08-12 10:50:00,219.05,219.09,218.78,218.88,340239.0,218.2997,218.3396,218.0306,218.1303,340239.0
2024-08-12 10:55:00,218.88,218.9,218.55,218.63,259444.0,218.1303,218.1502,217.8014,217.8811,259444.0
2024-08-12 11:00:00,218.64,219.11,218.61,219.01,267638.0,217.8911,218.3595,217.8612,218.2598,267638.0
2024-08-12 11:05:00,218.98,219.13,218.81,219.08,275468.0,218.2299,218.3794,218.0605,218.3296,275468.0
2024-08-12 11:10:00,219.07,219.51,219.01,219.05,447520.0,218.3196,218.7581,218.2598,218.2997,447520.0
2024-08-12 11:15:00,219.04,219.15,218.79,218.92,332791.0,218.2897,218.3993,218.0406,218.1701,332791.0
2024-08-12 11:20:00,218.92,218.97,217.18,217.21,581156.0,218.1701,218.22,216.4361,216.466,581156.0
2024-08-12 11:25:00,217.2,217.92,217.15,217.81,458574.0,216.456,217.1736,216.4062,217.0639,458574.0
2024-08-12 11:30:00,217.79,217.81,217.41,217.54,304846.0,217.044,217.0639,216.6653,216.7949,304846.0
2024-08-12 11:35:00,217.5,217.74,217.35,217.6,260682.0,216.755,216.9942,216.6055,216.8547,260682.0
2024-08-12 11:40:00,217.6,217.86,217.42,217.76,230400.0,216.8547,217.1138,216.6753,217.0141,230400.0
2024-08-12 11:45:00,217.78,218.06,217.56,218.05,243023.0,217.034,217.3131,216.8148,217.3031,243023.0
2024-08-12 11:50:00,218.04,218.41,217.97,218.39,299677.0,217.2931,217.6619,217.2234,217.6419,299677.0
2024-08-12 11:55:00,218.39,218.75,218.33,218.73,239405.0,217.6419,218.0007,217.5822,217.9808,239405.0
2024-08-12 12:00:00,218.73,218.76,218.38,218.42,237453.0,217.9808,218.0107,217.632,217.6718,237453.0
2024-08-12 12:05:00,218.44,218.5,218.11,218.33,171567.0,217.6918,217.7516,217.3629,217.5822,171567.0
2024-08-12 12:10:00,218.33,218.37,218.11,218.11,207320.0,217.5822,217.622,217.3629,217.3629,207320.0
2024-08-12 12:15:00,218.11,218.22,217.92,218.11,194508.0,217.3629,217.4725,217.1736,217.3629,194508.0
2024-08-12 12:20:00,218.11,218.2,217.87,218.08,153490.0,217.3629,217.4526,217.1237,217.333,153490.0
2024-08-12 12:25:00,218.06,218.09,217.8,217.98,185355.0,217.3131,217.343,217.054,217.2334,185355.0
2024-08-12 12:30:00,217.97,218.24,217.94,218.01,176551.0,217.2234,217.4925,217.1935,217.2633,176551.0
2024-08-12 12:35:00,218.0,218.29,217.9,218.28,179640.0,217.2533,217.5423,217.1536,217.5323,179640.0
2024-08-12 12:40:00,218.27,218.34,218.01,218.08,141161.0,217.5224,217.5921,217.2633,217.333,141161.0
2024-08-12 12:45:00,218.09,218.31,218.0,218.28,121545.0,217.343,217.5622,217.2533,217.5323,121545.0
2024-08-12 12:50:00,218.28,218.29,217.99,218.01,149924.0,217.5323,217.5423,217.2433,217.2633,149924.0
2024-08-12 12:55:00,218.02,218.09,217.18,217.19,299295.0,217.2732,217.343,216.4361,216.4461,299295.0
2024-08-12 13:00:00,217.19,217.48,217.03,217.34,296154.0,216.4461,216.7351,216.2866,216.5955,296154.0
2024-08-12 13:05:00,217.35,217.47,217.24,217.43,196928.0,216.6055,216.7251,216.4959,216.6852,196928.0
2024-08-12 13:10:00,217.41,217.46,217.26,217.41,224069.0,216.6653,216.7151,216.5158,216.6653,224069.0
2024-08-12 13:15:00,217.42,217.49,217.21,217.4,337188.0,216.6753,216.745,216.466,216.6553,337188.0
2024-08-12 13:20:00,217.38,217.7,217.33,217.6,174676.0,216.6354,216.9543,216.5856,216.8547,174676.0
2024-08-12 13:25:00,217.61,217.62,217.14,217.25,288378.0,216.8646,216.8746,216.3962,216.5059,288378.0
2024-08-12 13:30:00,217.25,217.4,217.12,217.4,193410.0,216.5059,216.6553,216.3763,216.6553,193410.0
2024-08-12 13:35:00,217.39,217.46,217.01,217.35,226604.0,216.6454,216.7151,216.2667,216.6055,226604.0
2024-08-12 13:40:00,217.34,217.38,216.91,217.01,231941.0,216.5955,216.6354,216.167,216.2667,231941.0
2024-08-12 13:45:00,216.99,217.12,216.66,216.66,256493.0,216.2467,216.3763,215.9179,215.9179,256493.0
2024-08-12 13:50:00,216.66,216.78,216.47,216.69,307685.0,215.9179,216.0375,215.7285,215.9478,307685.0
2024-08-12 13:55:00,216.75,216.89,216.69,216.84,141134.0,216.0076,216.1471,215.9478,216.0973,141134.0
2024-08-12 14:00:00,216.85,217.05,216.79,216.94,148488.0,216.1072,216.3065,216.0474,216.1969,148488.0
2024-08-12 14:05:00,216.95,217.0,216.53,216.61,157233.0,216.2069,216.2567,215.7883,215.868,157233.0
2024-08-12 14:10:00,216.61,216.93,216.56,216.9,189158.0,215.868,216.1869,215.8182,216.1571,189158.0
2024-08-12 14:15:00,216.89,217.04,216.75,216.83,150082.0,216.1471,216.2966,216.0076,216.0873,150082.0
2024-08-12 14:20:00,216.84,217.04,216.58,216.6,187069.0,216.0973,216.2966,215.8381,215.8581,187069.0
2024-08-12 14:25:00,216.58,216.89,216.55,216.75,130655.0,215.8381,216.1471,215.8083,216.0076,130655.0
2024-08-12 14:30:00,216.73,216.97,216.59,216.95,132323.0,215.9876,216.2268,215.8481,216.2069,132323.0
2024-08-12 14:35:00,216.93,217.09,216.82,217.03,139291.0,216.1869,216.3464,216.0773,216.2866,139291.0
2024-08-12 14:40:00,217.02,217.08,216.9,217.01,139818.0,216.2766,216.3364,216.1571,216.2667,139818.0
2024-08-12 14:45:00,217.03,217.1,216.92,217.1,118204.0,216.2866,216.3564,216.177,216.3564,118204.0
2024-08-12 14:50:00,217.08,217.26,217.01,217.14,164459.0,216.3364,216.5158,216.2667,216.3962,164459.0
2024-08-12 14:55:00,217.15,217.42,217.12,217.39,162119.0,216.4062,216.6753,216.3763,216.6454,162119.0
2024-08-12 15:00:00,217.4,217.44,217.09,217.29,173356.0,216.6553,216.6952,216.3464,216.5457,173356.0
2024-08-12 15:05:00,217.28,217.28,216.96,217.11,187469.0,216.5358,216.5358,216.2168,216.3663,187469.0
2024-08-12 15:10:00,217.11,217.38,217.02,217.11,241051.0,216.3663,216.6354,216.2766,216.3663,241051.0
2024-08-12 15:15:00,217.12,217.27,217.01,217.19,173874.0,216.3763,216.5258,216.2667,216.4461,173874.0
2024-08-12 15:20:00,217.19,217.28,216.98,217.17,163534.0,216.4461,216.5358,216.2368,216.4261,163534.0
2024-08-12 15:25:00,217.15,217.21,217.01,217.03,177184.0,216.4062,216.466,216.2667,216.2866,177184.0
2024-08-12 15:30:00,217.04,217.19,216.91,216.91,238711.0,216.2966,216.4461,216.167,216.167,238711.0
2024-08-12 15:35:00,216.91,216.98,216.79,216.87,264804.0,216.167,216.2368,216.0474,216.1272,264804.0
2024-08-12 15:40:00,216.88,217.06,216.78,216.92,253721.0,216.1371,216.3165,216.0375,216.177,253721.0
2024-08-12 15:45:00,216.91,216.99,216.77,216.91,236702.0,216.167,216.2467,216.0275,216.167,236702.0
2024-08-12 15:50:00,216.9,217.1,216.59,216.82,453907.0,216.1571,216.3564,215.8481,216.0773,453907.0
2024-08-12 15:55:00,216.83,217.67,216.79,217.53,1080040.0,216.0873,216.9244,216.0474,216.7849,1080040.0
2024-08-13 09:30:00,219.06,221.03,219.01,220.95,2207969.0,218.3097,220.2729,218.2598,220.1932,2207969.0
2024-08-13 09:35:00,220.95,221.47,220.73,220.77,989570.0,220.1932,220.7114,219.9739,220.0138,989570.0
2024-08-13 09:40:00,220.78,220.79,220.02,220.42,672143.0,220.0238,220.0337,219.2664,219.665,672143.0
2024-08-13 09:45:00,220.44,220.71,220.12,220.56,556637.0,219.6849,219.954,219.366,219.8045,556637.0
2024-08-13 09:50:00,220.55,220.62,220.21,220.55,363263.0,219.7946,219.8643,219.4557,219.7946,363263.0
2024-08-13 09:55:00,220.55,221.31,220.21,221.13,660936.0,219.7946,220.5519,219.4557,220.3726,660936.0
2024-08-13 10:00:00,221.13,221.71,220.74,221.66,502905.0,220.3726,220.9506,219.9839,220.9007,502905.0
2024-08-13 10:05:00,221.66,221.7,220.9,220.96,457849.0,220.9007,220.9406,220.1434,220.2031,457849.0
2024-08-13 10:10:00,220.97,221.51,220.72,220.8,435513.0,220.2131,220.7513,219.964,220.0437,435513.0
2024-08-13 10:15:00,220.78,220.9,220.29,220.73,348012.0,220.0238,220.1434,219.5354,219.9739,348012.0
2024-08-13 10:20:00,220.73,221.11,220.64,221.07,296478.0,219.9739,220.3526,219.8842,220.3128,296478.0
2024-08-13 10:25:00,221.07,221.12,220.82,221.0,261882.0,220.3128,220.3626,220.0636,220.243,261882.0
2024-08-13 10:30:00,220.99,221.0,220.32,220.51,284288.0,220.233,220.243,219.5653,219.7547,284288.0
2024-08-13 10:35:00,220.51,220.72,220.41,220.55,257324.0,219.7547,219.964,219.655,219.7946,257324.0
2024-08-13 10:40:00,220.55,220.61,220.31,220.43,317613.0,219.7946,219.8543,219.5554,219.675,317613.0
2024-08-13 10:45:00,220.44,220.75,220.26,220.73,351049.0,219.6849,219.9939,219.5055,219.9739,351049.0
2024-08-13 10:50:00,220.75,221.0,220.72,220.93,313927.0,219.9939,220.243,219.964,220.1732,313927.0
2024-08-13 10:55:00,220.93,221.08,220.84,220.97,299171.0,220.1732,220.3227,220.0836,220.2131,299171.0
2024-08-13 11:00:00,220.98,221.09,220.91,221.01,191160.0,220.2231,220.3327,220.1533,220.253,191160.0
2024-08-13 11:05:00,221.0,221.28,220.97,221.11,309097.0,220.243,220.522,220.2131,220.3526,309097.0
2024-08-13 11:10:00,221.09,221.5,221.0,221.39,253144.0,220.3327,220.7413,220.243,220.6317,253144.0
2024-08-13 11:15:00,221.39,221.43,221.06,221.2,222216.0,220.6317,220.6715,220.3028,220.4423,222216.0
2024-08-13 11:20:00,221.21,221.31,221.01,221.07,217181.0,220.4523,220.5519,220.253,220.3128,217181.0
2024-08-13 11:25:00,221.08,221.15,220.97,221.06,177238.0,220.3227,220.3925,220.2131,220.3028,177238.0
2024-08-13 11:30:00,221.05,221.09,220.89,221.01,201615.0,220.2928,220.3327,220.1334,220.253,201615.0
2024-08-13 11:35:00,221.02,221.2,220.99,221.13,218880.0,220.2629,220.4423,220.233,220.3726,218880.0
2024-08-13 11:40:00,221.12,221.25,221.08,221.21,174756.0,220.3626,220.4922,220.3227,220.4523,174756.0
2024-08-13 11:45:00,221.22,221.43,221.11,221.39,164505.0,220.4623,220.6715,220.3526,220.6317,164505.0
2024-08-13 11:50:00,221.38,221.59,221.26,221.58,209667.0,220.6217,220.831,220.5021,220.821,209667.0
2024-08-13 11:55:00,221.58,221.6,221.01,221.12,269525.0,220.821,220.841,220.253,220.3626,269525.0
2024-08-13 12:00:00,221.1,221.11,220.92,220.98,241887.0,220.3427,220.3526,220.1633,220.2231,241887.0
2024-08-13 12:05:00,220.98,221.21,220.92,221.08,149932.0,220.2231,220.4523,220.1633,220.3227,149932.0
2024-08-13 12:10:00,221.07,221.16,221.0,221.12,167677.0,220.3128,220.4025,220.243,220.3626,167677.0
2024-08-13 12:15:00,221.13,221.29,221.04,221.26,151213.0,220.3726,220.532,220.2829,220.5021,151213.0
2024-08-13 12:20:00,221.26,221.44,221.18,221.26,151556.0,220.5021,220.6815,220.4224,220.5021,151556.0
2024-08-13 12:25:00,221.27,221.31,221.04,221.11,172758.0,220.5121,220.5519,220.2829,220.3526,172758.0
2024-08-13 12:30:00,221.09,221.15,220.96,221.07,160485.0,220.3327,220.3925,220.2031,220.3128,160485.0
2024-08-13 12:35:00,221.07,221.19,220.98,221.15,189481.0,220.3128,220.4324,220.2231,220.3925,189481.0
2024-08-13 12:40:00,221.15,221.4,221.14,221.39,161260.0,220.3925,220.6416,220.3825,220.6317,161260.0
2024-08-13 12:45:00,221.38,221.57,221.34,221.54,245893.0,220.6217,220.8111,220.5818,220.7812,245893.0
2024-08-13 12:50:00,221.55,221.55,221.38,221.45,177320.0,220.7911,220.7911,220.6217,220.6915,177320.0
2024-08-13 12:55:00,221.45,221.59,221.4,221.59,161105.0,220.6915,220.831,220.6416,220.831,161105.0
2024-08-13 13:00:00,221.57,221.6,221.4,221.51,207094.0,220.8111,220.841,220.6416,220.7513,207094.0
2024-08-13 13:05:00,221.51,221.8,221.49,221.78,241509.0,220.7513,221.0403,220.7313,221.0203,241509.0
2024-08-13 13:10:00,221.78,221.8,221.68,221.77,152778.0,221.0203,221.0403,220.9207,221.0104,152778.0
2024-08-13 13:15:00,221.76,221.79,221.55,221.71,175312.0,221.0004,221.0303,220.7911,220.9506,175312.0
2024-08-13 13:20:00,221.71,221.74,221.61,221.62,132263.0,220.9506,220.9805,220.8509,220.8609,132263.0
2024-08-13 13:25:00,221.61,221.69,221.58,221.69,112484.0,220.8509,220.9306,220.821,220.9306,112484.0
2024-08-13 13:30:00,221.69,221.89,221.56,221.59,251266.0,220.9306,221.13,220.8011,220.831,251266.0
2024-08-13 13:35:00,221.58,221.61,221.48,221.51,175001.0,220.821,220.8509,220.7214,220.7513,175001.0
2024-08-13 13:40:00,221.52,221.56,221.3,221.42,214186.0,220.7612,220.8011,220.542,220.6616,214186.0
2024-08-13 13:45:00,221.42,221.45,220.56,221.02,402265.0,220.6616,220.6915,219.8045,220.2629,402265.0
2024-08-13 13:50:00,221.01,221.03,220.81,220.91,170136.0,220.253,220.2729,220.0537,220.1533,170136.0
2024-08-13 13:55:00,220.9,221.03,220.81,220.93,143764.0,220.1434,220.2729,220.0537,220.1732,143764.0
2024-08-13 14:00:00,220.93,220.96,220.76,220.85,171583.0,220.1732,220.2031,220.0038,220.0935,171583.0
2024-08-13 14:05:00,220.85,221.18,220.76,221.17,213588.0,220.0935,220.4224,220.0038,220.4124,213588.0
2024-08-13 14:10:00,221.16,221.19,221.06,221.09,129770.0,220.4025,220.4324,220.3028,220.3327,129770.0
2024-08-13 14:15:00,221.1,221.19,220.71,221.01,189964.0,220.3427,220.4324,219.954,220.253,189964.0
2024-08-13 14:20:00,221.01,221.33,220.98,221.33,150667.0,220.253,220.5719,220.2231,220.5719,150667.0
2024-08-13 14:25:00,221.33,221.39,221.12,221.22,176258.0,220.5719,220.6317,220.3626,220.4623,176258.0
2024-08-13 14:30:00,221.25,221.31,221.19,221.23,117884.0,220.4922,220.5519,220.4324,220.4722,117884.0
2024-08-13 14:35:00,221.24,221.43,221.24,221.4,151749.0,220.4822,220.6715,220.4822,220.6416,151749.0
2024-08-13 14:40:00,221.4,221.43,221.26,221.33,141540.0,220.6416,220.6715,220.5021,220.5719,141540.0
2024-08-13 14:45:00,221.34,221.46,221.31,221.44,98164.0,220.5818,220.7014,220.5519,220.6815,98164.0
2024-08-13 14:50:00,221.44,221.49,221.27,221.46,114055.0,220.6815,220.7313,220.5121,220.7014,114055.0
2024-08-13 14:55:00,221.45,221.45,221.2,221.23,154488.0,220.6915,220.6915,220.4423,220.4722,154488.0
2024-08-13 15:00:00,221.23,221.31,221.04,221.06,148599.0,220.4722,220.5519,220.2829,220.3028,148599.0
2024-08-13 15:05:00,221.06,221.06,220.82,220.87,205291.0,220.3028,220.3028,220.0636,220.1135,205291.0
2024-08-13 15:10:00,220.86,220.91,220.71,220.72,171834.0,220.1035,220.1533,219.954,219.964,171834.0
2024-08-13 15:15:00,220.72,220.84,220.64,220.71,191269.0,219.964,220.0836,219.8842,219.954,191269.0
2024-08-13 15:20:00,220.72,220.93,220.54,220.83,182820.0,219.964,220.1732,219.7846,220.0736,182820.0
2024-08-13 15:25:00,220.81,220.87,220.63,220.67,233107.0,220.0537,220.1135,219.8743,219.9141,233107.0
2024-08-13 15:30:00,220.67,220.72,220.44,220.45,241278.0,219.9141,219.964,219.6849,219.6949,241278.0
2024-08-13 15:35:00,220.46,220.63,220.42,220.6,212922.0,219.7049,219.8743,219.665,219.8444,212922.0
2024-08-13 15:40:00,220.6,220.9,220.55,220.79,332391.0,219.8444,220.1434,219.7946,220.0337,332391.0
2024-08-13 15:45:00,220.79,221.0,220.63,220.94,403191.0,220.0337,220.243,219.8743,220.1832,403191.0
2024-08-13 15:50:00,220.95,221.12,220.56,220.61,524224.0,220.1932,220.3626,219.8045,219.8543,524224.0
2024-08-13 15:55:00,220.61,221.28,220.59,221.27,1315550.0,219.8543,220.522,219.8344,220.5121,1315550.0
2024-08-14 09:30:00,220.42,220.94,219.7,220.91,1730798.0,219.665,220.1832,218.9475,220.1533,1730798.0
2024-08-14 09:35:00,220.91,222.0,220.61,221.98,996105.0,220.1533,221.2396,219.8543,221.2197,996105.0
2024-08-14 09:40:00,221.97,222.02,221.16,221.46,623000.0,221.2097,221.2595,220.4025,220.7014,623000.0
2024-08-14 09:45:00,221.47,221.68,221.04,221.11,602572.0,220.7114,220.9207,220.2829,220.3526,602572.0
2024-08-14 09:50:00,221.1,221.27,220.68,220.73,448719.0,220.3427,220.5121,219.9241,219.9739,448719.0
2024-08-14 09:55:00,220.75,221.14,220.71,220.95,353005.0,219.9939,220.3825,219.954,220.1932,353005.0
2024-08-14 10:00:00,220.95,221.2,220.69,221.17,369018.0,220.1932,220.4423,219.9341,220.4124,369018.0
2024-08-14 10:05:00,221.19,221.35,220.81,221.15,306921.0,220.4324,220.5918,220.0537,220.3925,306921.0
2024-08-14 10:10:00,221.17,221.45,220.79,221.43,392885.0,220.4124,220.6915,220.0337,220.6715,392885.0
2024-08-14 10:15:00,221.44,221.7,221.25,221.6,414362.0,220.6815,220.9406,220.4922,220.841,414362.0
2024-08-14 10:20:00,221.59,221.68,221.33,221.42,255159.0,220.831,220.9207,220.5719,220.6616,255159.0
2024-08-14 10:25:00,221.4,221.46,220.95,221.13,306214.0,220.6416,220.7014,220.1932,220.3726,306214.0
2024-08-14 10:30:00,221.11,221.25,220.45,220.59,386285.0,220.3526,220.4922,219.6949,219.8344,386285.0
2024-08-14 10:35:00,220.6,221.11,220.47,221.09,316969.0,219.8444,220.3526,219.7148,220.3327,316969.0
2024-08-14 10:40:00,221.1,221.48,221.09,221.4,285993.0,220.3427,220.7214,220.3327,220.6416,285993.0
2024-08-14 10:45:00,221.41,221.64,221.27,221.61,321589.0,220.6516,220.8808,220.5121,220.8509,321589.0
2024-08-14 10:50:00,221.61,221.69,221.52,221.53,266966.0,220.8509,220.9306,220.7612,220.7712,266966.0
2024-08-14 10:55:00,221.53,221.73,221.46,221.69,241811.0,220.7712,220.9705,220.7014,220.9306,241811.0
2024-08-14 11:00:00,221.7,222.24,221.6,222.14,458912.0,220.9406,221.4788,220.841,221.3791,458912.0
2024-08-14 11:05:00,222.14,222.17,221.84,222.16,273114.0,221.3791,221.409,221.0801,221.399,273114.0
2024-08-14 11:10:00,222.15,222.29,222.15,222.25,249039.0,221.3891,221.5286,221.3891,221.4887,249039.0
2024-08-14 11:15:00,222.25,222.54,222.19,222.29,283835.0,221.4887,221.7777,221.4289,221.5286,283835.0
2024-08-14 11:20:00,222.3,222.44,222.24,222.25,165708.0,221.5386,221.6781,221.4788,221.4887,165708.0
2024-08-14 11:25:00,222.25,222.56,222.25,222.56,172955.0,221.4887,221.7977,221.4887,221.7977,172955.0
2024-08-14 11:30:00,222.55,222.75,222.53,222.68,232616.0,221.7877,221.987,221.7678,221.9173,232616.0
2024-08-14 11:35:00,222.69,222.89,222.62,222.84,190705.0,221.9272,222.1265,221.8575,222.0767,190705.0
2024-08-14 11:40:00,222.85,222.86,222.39,222.41,246671.0,222.0867,222.0966,221.6282,221.6482,246671.0
2024-08-14 11:45:00,222.4,222.62,222.4,222.5,169738.0,221.6382,221.8575,221.6382,221.7379,169738.0
2024-08-14 11:50:00,222.5,222.83,222.44,222.81,216615.0,221.7379,222.0667,221.6781,222.0468,216615.0
2024-08-14 11:55:00,222.8,223.03,222.79,222.97,277402.0,222.0368,222.2661,222.0269,222.2063,277402.0
2024-08-14 12:00:00,222.97,222.97,222.66,222.75,201029.0,222.2063,222.2063,221.8973,221.987,201029.0
2024-08-14 12:05:00,222.75,222.76,222.57,222.6,179454.0,221.987,221.997,221.8076,221.8375,179454.0
2024-08-14 12:10:00,222.6,222.65,222.35,222.41,216552.0,221.8375,221.8874,221.5884,221.6482,216552.0
2024-08-14 12:15:00,222.41,222.45,222.0,222.11,286988.0,221.6482,221.688,221.2396,221.3492,286988.0
2024-08-14 12:20:00,222.11,222.17,221.41,221.52,275357.0,221.3492,221.409,220.6516,220.7612,275357.0
2024-08-14 12:25:00,221.51,221.52,221.01,221.31,533432.0,220.7513,220.7612,220.253,220.5519,533432.0
2024-08-14 12:30:00,221.32,221.35,221.04,221.13,195583.0,220.5619,220.5918,220.2829,220.3726,195583.0
2024-08-14 12:35:00,221.16,221.29,221.06,221.18,169608.0,220.4025,220.532,220.3028,220.4224,169608.0
2024-08-14 12:40:00,221.19,221.19,220.58,220.59,455400.0,220.4324,220.4324,219.8244,219.8344,455400.0
2024-08-14 12:45:00,220.59,220.72,220.38,220.65,219475.0,219.8344,219.964,219.6251,219.8942,219475.0
2024-08-14 12:50:00,220.67,221.01,220.66,220.99,302871.0,219.9141,220.253,219.9042,220.233,302871.0
2024-08-14 12:55:00,220.98,221.05,220.91,221.04,174103.0,220.2231,220.2928,220.1533,220.2829,174103.0
2024-08-14 13:00:00,221.03,221.22,220.88,221.2,179973.0,220.2729,220.4623,220.1234,220.4423,179973.0
2024-08-14 13:05:00,221.2,221.47,221.19,221.24,193682.0,220.4423,220.7114,220.4324,220.4822,193682.0
2024-08-14 13:10:00,221.24,221.33,220.97,221.32,219222.0,220.4822,220.5719,220.2131,220.5619,219222.0
2024-08-14 13:15:00,221.32,221.39,221.2,221.31,150746.0,220.5619,220.6317,220.4423,220.5519,150746.0
2024-08-14 13:20:00,221.32,221.34,221.04,221.14,150056.0,220.5619,220.5818,220.2829,220.3825,150056.0
2024-08-14 13:25:00,221.14,221.19,220.99,221.18,188556.0,220.3825,220.4324,220.233,220.4224,188556.0
2024-08-14 13:30:00,221.17,221.48,221.09,221.45,198521.0,220.4124,220.7214,220.3327,220.6915,198521.0
2024-08-14 13:35:00,221.46,221.5,221.28,221.32,164555.0,220.7014,220.7413,220.522,220.5619,164555.0
2024-08-14 13:40:00,221.32,221.42,221.19,221.34,131074.0,220.5619,220.6616,220.4324,220.5818,131074.0
2024-08-14 13:45:00,221.34,221.61,221.33,221.6,251380.0,220.5818,220.8509,220.5719,220.841,251380.0
2024-08-14 13:50:00,221.61,221.7,221.48,221.7,183862.0,220.8509,220.9406,220.7214,220.9406,183862.0
2024-08-14 13:55:00,221.69,221.77,221.27,221.27,318738.0,220.9306,221.0104,220.5121,220.5121,318738.0
2024-08-14 14:00:00,221.26,221.37,220.9,221.31,257191.0,220.5021,220.6117,220.1434,220.5519,257191.0
2024-08-14 14:05:00,221.32,221.72,221.26,221.36,352586.0,220.5619,220.9605,220.5021,220.6018,352586.0
2024-08-14 14:10:00,221.36,221.36,221.09,221.25,237836.0,220.6018,220.6018,220.3327,220.4922,237836.0
2024-08-14 14:15:00,221.25,221.44,221.2,221.41,123130.0,220.4922,220.6815,220.4423,220.6516,123130.0
2024-08-14 14:20:00,221.41,221.59,221.41,221.51,188095.0,220.6516,220.831,220.6516,220.7513,188095.0
2024-08-14 14:25:00,221.52,221.56,221.43,221.54,116558.0,220.7612,220.8011,220.6715,220.7812,116558.0
2024-08-14 14:30:00,221.53,221.6,221.41,221.53,136550.0,220.7712,220.841,220.6516,220.7712,136550.0
2024-08-14 14:35:00,221.53,221.61,221.41,221.49,128539.0,220.7712,220.8509,220.6516,220.7313,128539.0
2024-08-14 14:40:00,221.49,221.53,221.17,221.23,185859.0,220.7313,220.7712,220.4124,220.4722,185859.0
2024-08-14 14:45:00,221.23,221.23,221.01,221.03,212041.0,220.4722,220.4722,220.253,220.2729,212041.0
2024-08-14 14:50:00,221.03,221.45,221.01,221.27,187298.0,220.2729,220.6915,220.253,220.5121,187298.0
2024-08-14 14:55:00,221.27,221.6,221.22,221.57,177412.0,220.5121,220.841,220.4623,220.8111,177412.0
2024-08-14 15:00:00,221.58,221.58,221.23,221.3,242411.0,220.821,220.821,220.4722,220.542,242411.0
2024-08-14 15:05:00,221.3,221.56,221.3,221.37,152792.0,220.542,220.8011,220.542,220.6117,152792.0
2024-08-14 15:10:00,221.37,221.4,220.81,220.92,321645.0,220.6117,220.6416,220.0537,220.1633,321645.0
2024-08-14 15:15:00,220.91,221.16,220.91,221.07,203049.0,220.1533,220.4025,220.1533,220.3128,203049.0
2024-08-14 15:20:00,221.08,221.16,221.02,221.11,130551.0,220.3227,220.4025,220.2629,220.3526,130551.0
2024-08-14 15:25:00,221.11,221.28,221.01,221.16,195014.0,220.3526,220.522,220.253,220.4025,195014.0
2024-08-14 15:30:00,221.16,221.43,221.15,221.39,195857.0,220.4025,220.6715,220.3925,220.6317,195857.0
2024-08-14 15:35:00,221.39,221.6,221.37,221.58,288560.0,220.6317,220.841,220.6117,220.821,288560.0
2024-08-14 15:40:00,221.6,221.89,221.54,221.89,276432.0,220.841,221.13,220.7812,221.13,276432.0
2024-08-14 15:45:00,221.87,221.88,221.57,221.69,305153.0,221.11,221.12,220.8111,220.9306,305153.0
2024-08-14 15:50:00,221.69,222.22,221.67,222.13,495533.0,220.9306,221.4588,220.9107,221.3691,495533.0
2024-08-14 15:55:00,222.14,222.35,221.58,221.62,1718029.0,221.3791,221.5884,220.821,220.8609,1718029.0
2024-08-15 09:30:00,224.49,224.87,222.91,223.22,1998589.0,223.7211,224.0998,222.1465,222.4554,1998589.0
2024-08-15 09:35:00,223.22,223.31,222.76,223.19,617290.0,222.4554,222.5451,221.997,222.4255,617290.0
2024-08-15 09:40:00,223.22,223.3,222.84,223.03,516507.0,222.4554,222.5351,222.0767,222.2661,516507.0
2024-08-15 09:45:00,223.03,223.74,222.98,223.6,534951.0,222.2661,222.9736,222.2162,222.8341,534951.0
2024-08-15 09:50:00,223.6,223.86,223.43,223.71,345030.0,222.8341,223.0932,222.6647,222.9437,345030.0
2024-08-15 09:55:00,223.72,224.51,223.66,224.43,552416.0,222.9537,223.741,222.8939,223.6613,552416.0
2024-08-15 10:00:00,224.42,224.57,223.95,224.25,429819.0,223.6513,223.8008,223.1829,223.4819,429819.0
2024-08-15 10:05:00,224.26,224.37,223.96,224.33,616902.0,223.4918,223.6015,223.1929,223.5616,616902.0
2024-08-15 10:10:00,224.32,224.79,224.22,224.71,465467.0,223.5516,224.02,223.452,223.9403,465467.0
2024-08-15 10:15:00,224.71,224.99,224.44,224.96,472531.0,223.9403,224.2193,223.6712,224.1894,472531.0
2024-08-15 10:20:00,224.97,224.98,224.73,224.85,362505.0,224.1994,224.2094,223.9602,224.0798,362505.0
2024-08-15 10:25:00,224.86,224.97,224.64,224.79,314297.0,224.0898,224.1994,223.8705,224.02,314297.0
2024-08-15 10:30:00,224.8,224.99,224.7,224.92,357691.0,224.03,224.2193,223.9303,224.1496,357691.0
2024-08-15 10:35:00,224.94,225.23,224.85,225.17,581877.0,224.1695,224.4585,224.0798,224.3987,581877.0
2024-08-15 10:40:00,225.16,225.26,224.79,224.8,348702.0,224.3888,224.4884,224.02,224.03,348702.0
2024-08-15 10:45:00,224.8,225.35,224.78,225.12,322677.0,224.03,224.5781,224.0101,224.3489,322677.0
2024-08-15 10:50:00,225.12,225.15,224.51,224.52,359403.0,224.3489,224.3788,223.741,223.751,359403.0
2024-08-15 10:55:00,224.52,224.62,224.35,224.45,442559.0,223.751,223.8506,223.5815,223.6812,442559.0
2024-08-15 11:00:00,224.44,224.46,224.26,224.42,241339.0,223.6712,223.6912,223.4918,223.6513,241339.0
2024-08-15 11:05:00,224.45,224.48,224.17,224.35,264383.0,223.6812,223.7111,223.4022,223.5815,264383.0
2024-08-15 11:10:00,224.34,224.61,224.3,224.49,198494.0,223.5716,223.8406,223.5317,223.7211,198494.0
2024-08-15 11:15:00,224.49,224.57,224.32,224.48,258397.0,223.7211,223.8008,223.5516,223.7111,258397.0
2024-08-15 11:20:00,224.48,224.58,224.36,224.44,206364.0,223.7111,223.8107,223.5915,223.6712,206364.0
2024-08-15 11:25:00,224.44,224.45,223.9,224.01,307786.0,223.6712,223.6812,223.1331,223.2427,307786.0
2024-08-15 11:30:00,224.01,224.11,223.84,223.97,302144.0,223.2427,223.3424,223.0733,223.2028,302144.0
2024-08-15 11:35:00,223.96,224.15,223.89,224.0,216394.0,223.1929,223.3822,223.1231,223.2327,216394.0
2024-08-15 11:40:00,224.01,224.49,223.97,224.4,273958.0,223.2427,223.7211,223.2028,223.6314,273958.0
2024-08-15 11:45:00,224.4,224.46,224.29,224.38,210463.0,223.6314,223.6912,223.5217,223.6114,210463.0
2024-08-15 11:50:00,224.38,224.66,224.35,224.65,212812.0,223.6114,223.8905,223.5815,223.8805,212812.0
2024-08-15 11:55:00,224.65,224.82,224.63,224.65,197541.0,223.8805,224.0499,223.8606,223.8805,197541.0
2024-08-15 12:00:00,224.65,224.78,224.58,224.78,172245.0,223.8805,224.0101,223.8107,224.0101,172245.0
2024-08-15 12:05:00,224.76,224.85,224.68,224.71,145666.0,223.9901,224.0798,223.9104,223.9403,145666.0
2024-08-15 12:10:00,224.71,224.81,224.65,224.76,126772.0,223.9403,224.04,223.8805,223.9901,126772.0
2024-08-15 12:15:00,224.79,224.97,224.73,224.91,204459.0,224.02,224.1994,223.9602,224.1396,204459.0
2024-08-15 12:20:00,224.92,225.02,224.85,224.91,283616.0,224.1496,224.2492,224.0798,224.1396,283616.0
2024-08-15 12:25:00,224.92,225.0,224.84,225.0,159486.0,224.1496,224.2293,224.0699,224.2293,159486.0
2024-08-15 12:30:00,225.0,225.02,224.84,224.95,197929.0,224.2293,224.2492,224.0699,224.1795,197929.0
2024-08-15 12:35:00,224.96,225.02,224.73,224.74,189456.0,224.1894,224.2492,223.9602,223.9702,189456.0
2024-08-15 12:40:00,224.74,224.77,224.45,224.61,210598.0,223.9702,224.0001,223.6812,223.8406,210598.0
2024-08-15 12:45:00,224.61,224.67,224.35,224.57,183130.0,223.8406,223.9004,223.5815,223.8008,183130.0
2024-08-15 12:50:00,224.57,224.63,224.38,224.44,176506.0,223.8008,223.8606,223.6114,223.6712,176506.0
2024-08-15 12:55:00,224.43,224.58,224.4,224.57,117682.0,223.6613,223.8107,223.6314,223.8008,117682.0
2024-08-15 13:00:00,224.56,224.57,224.24,224.32,180125.0,223.7908,223.8008,223.4719,223.5516,180125.0
2024-08-15 13:05:00,224.33,224.49,224.3,224.39,99252.0,223.5616,223.7211,223.5317,223.6214,99252.0
2024-08-15 13:10:00,224.39,224.56,224.33,224.51,159337.0,223.6214,223.7908,223.5616,223.741,159337.0
2024-08-15 13:15:00,224.52,224.7,224.47,224.57,196541.0,223.751,223.9303,223.7011,223.8008,196541.0
2024-08-15 13:20:00,224.57,224.65,224.42,224.43,108239.0,223.8008,223.8805,223.6513,223.6613,108239.0
2024-08-15 13:25:00,224.43,224.66,224.43,224.55,91362.0,223.6613,223.8905,223.6613,223.7808,91362.0
2024-08-15 13:30:00,224.56,224.7,224.51,224.69,104311.0,223.7908,223.9303,223.741,223.9204,104311.0
2024-08-15 13:35:00,224.68,224.85,224.68,224.84,141311.0,223.9104,224.0798,223.9104,224.0699,141311.0
2024-08-15 13:40:00,224.84,224.87,224.6,224.66,151998.0,224.0699,224.0998,223.8307,223.8905,151998.0
2024-08-15 13:45:00,224.66,224.8,224.6,224.79,137463.0,223.8905,224.03,223.8307,224.02,137463.0
2024-08-15 13:50:00,224.77,224.8,224.61,224.67,113217.0,224.0001,224.03,223.8406,223.9004,113217.0
2024-08-15 13:55:00,224.66,224.73,224.62,224.68,103387.0,223.8905,223.9602,223.8506,223.9104,103387.0
2024-08-15 14:00:00,224.68,224.81,224.67,224.8,122179.0,223.9104,224.04,223.9004,224.03,122179.0
2024-08-15 14:05:00,224.8,224.83,224.62,224.74,190920.0,224.03,224.0599,223.8506,223.9702,190920.0
2024-08-15 14:10:00,224.74,224.76,224.64,224.68,111613.0,223.9702,223.9901,223.8705,223.9104,111613.0
2024-08-15 14:15:00,224.69,224.87,224.69,224.86,132257.0,223.9204,224.0998,223.9204,224.0898,132257.0
2024-08-15 14:20:00,224.86,225.15,224.84,225.09,245160.0,224.0898,224.3788,224.0699,224.319,245160.0
2024-08-15 14:25:00,225.08,225.1,224.99,225.07,155459.0,224.309,224.329,224.2193,224.2991,155459.0
2024-08-15 14:30:00,225.06,225.12,225.01,225.03,144778.0,224.2891,224.3489,224.2393,224.2592,144778.0
2024-08-15 14:35:00,225.04,225.19,225.03,225.08,185560.0,224.2692,224.4187,224.2592,224.309,185560.0
2024-08-15 14:40:00,225.08,225.1,225.01,225.09,136030.0,224.309,224.329,224.2393,224.319,136030.0
2024-08-15 14:45:00,225.08,225.1,224.98,225.03,129440.0,224.309,224.329,224.2094,224.2592,129440.0
2024-08-15 14:50:00,225.02,225.07,224.93,225.06,152810.0,224.2492,224.2991,224.1595,224.2891,152810.0
2024-08-15 14:55:00,225.06,225.19,224.98,225.11,146816.0,224.2891,224.4187,224.2094,224.3389,146816.0
2024-08-15 15:00:00,225.11,225.15,224.94,225.07,232429.0,224.3389,224.3788,224.1695,224.2991,232429.0
2024-08-15 15:05:00,225.06,225.33,225.04,225.27,236860.0,224.2891,224.5582,224.2692,224.4984,236860.0
2024-08-15 15:10:00,225.27,225.28,224.98,225.08,202698.0,224.4984,224.5083,224.2094,224.309,202698.0
2024-08-15 15:15:00,225.08,225.14,225.0,225.11,165892.0,224.309,224.3688,224.2293,224.3389,165892.0
2024-08-15 15:20:00,225.11,225.14,224.94,224.96,204256.0,224.3389,224.3688,224.1695,224.1894,204256.0
2024-08-15 15:25:00,224.95,225.14,224.91,225.06,213248.0,224.1795,224.3688,224.1396,224.2891,213248.0
2024-08-15 15:30:00,225.06,225.08,224.89,225.02,211475.0,224.2891,224.309,224.1197,224.2492,211475.0
2024-08-15 15:35:00,225.03,225.08,224.88,225.0,324557.0,224.2592,224.309,224.1097,224.2293,324557.0
2024-08-15 15:40:00,225.0,225.09,224.89,224.93,206949.0,224.2293,224.319,224.1197,224.1595,206949.0
2024-08-15 15:45:00,224.93,224.93,224.4,224.61,414605.0,224.1595,224.1595,223.6314,223.8406,414605.0
2024-08-15 15:50:00,224.61,224.61,223.84,224.31,871684.0,223.8406,223.8406,223.0733,223.5417,871684.0
2024-08-15 15:55:00,224.32,224.9,224.17,224.71,1891922.0,223.5516,224.1297,223.4022,223.9403,1891922.0
2024-08-16 09:30:00,223.78,224.55,223.65,223.88,3019520.0,223.0135,223.7808,222.8839,223.1131,3019520.0
2024-08-16 09:35:00,223.94,224.46,223.83,224.39,615136.0,223.1729,223.6912,223.0633,223.6214,615136.0
2024-08-16 09:40:00,224.38,224.65,223.94,224.11,439365.0,223.6114,223.8805,223.1729,223.3424,439365.0
2024-08-16 09:45:00,224.1,224.41,223.97,224.27,351020.0,223.3324,223.6413,223.2028,223.5018,351020.0
2024-08-16 09:50:00,224.27,224.69,223.99,224.09,377594.0,223.5018,223.9204,223.2228,223.3224,377594.0
2024-08-16 09:55:00,224.08,224.21,223.98,224.12,320937.0,223.3125,223.442,223.2128,223.3523,320937.0
2024-08-16 10:00:00,224.08,224.67,224.02,224.54,384721.0,223.3125,223.9004,223.2527,223.7709,384721.0
2024-08-16 10:05:00,224.54,224.69,224.4,224.57,273000.0,223.7709,223.9204,223.6314,223.8008,273000.0
2024-08-16 10:10:00,224.56,224.87,224.53,224.75,333619.0,223.7908,224.0998,223.7609,223.9802,333619.0
2024-08-16 10:15:00,224.75,225.03,224.73,224.87,341245.0,223.9802,224.2592,223.9602,224.0998,341245.0
2024-08-16 10:20:00,224.85,224.95,224.53,224.63,258198.0,224.0798,224.1795,223.7609,223.8606,258198.0
2024-08-16 10:25:00,224.63,224.66,224.38,224.39,174645.0,223.8606,223.8905,223.6114,223.6214,174645.0
2024-08-16 10:30:00,224.39,224.66,224.34,224.55,197588.0,223.6214,223.8905,223.5716,223.7808,197588.0
2024-08-16 10:35:00,224.55,224.63,224.26,224.56,211323.0,223.7808,223.8606,223.4918,223.7908,211323.0
2024-08-16 10:40:00,224.56,224.58,224.34,224.5,158714.0,223.7908,223.8107,223.5716,223.731,158714.0
2024-08-16 10:45:00,224.51,224.56,223.96,224.02,279838.0,223.741,223.7908,223.1929,223.2527,279838.0
2024-08-16 10:50:00,224.04,224.53,223.99,224.09,275088.0,223.2726,223.7609,223.2228,223.3224,275088.0
2024-08-16 10:55:00,224.11,224.3,224.01,224.16,235176.0,223.3424,223.5317,223.2427,223.3922,235176.0
2024-08-16 11:00:00,224.16,224.25,223.99,224.15,172327.0,223.3922,223.4819,223.2228,223.3822,172327.0
2024-08-16 11:05:00,224.13,224.38,224.0,224.36,183963.0,223.3623,223.6114,223.2327,223.5915,183963.0
2024-08-16 11:10:00,224.36,224.51,224.27,224.5,291388.0,223.5915,223.741,223.5018,223.731,291388.0
2024-08-16 11:15:00,224.49,224.5,224.25,224.47,267584.0,223.7211,223.731,223.4819,223.7011,267584.0
2024-08-16 11:20:00,224.49,224.81,224.25,224.81,307018.0,223.7211,224.04,223.4819,224.04,307018.0
2024-08-16 11:25:00,224.8,225.02,224.73,224.91,364290.0,224.03,224.2492,223.9602,224.1396,364290.0
2024-08-16 11:30:00,224.91,225.21,224.91,225.12,266292.0,224.1396,224.4386,224.1396,224.3489,266292.0
2024-08-16 11:35:00,225.13,225.48,225.12,225.46,393757.0,224.3589,224.7077,224.3489,224.6877,393757.0
2024-08-16 11:40:00,225.47,225.69,225.44,225.63,331343.0,224.6977,224.9169,224.6678,224.8571,331343.0
2024-08-16 11:45:00,225.63,225.78,225.55,225.55,329590.0,224.8571,225.0066,224.7774,224.7774,329590.0
2024-08-16 11:50:00,225.55,225.89,225.43,225.86,358792.0,224.7774,225.1163,224.6578,225.0864,358792.0
2024-08-16 11:55:00,225.87,226.04,225.85,225.92,370771.0,225.0963,225.2657,225.0764,225.1462,370771.0
2024-08-16 12:00:00,225.91,226.02,225.78,226.0,260748.0,225.1362,225.2458,225.0066,225.2259,260748.0
2024-08-16 12:05:00,226.0,226.19,225.89,226.08,377140.0,225.2259,225.4152,225.1163,225.3056,377140.0
2024-08-16 12:10:00,226.08,226.24,226.06,226.24,252549.0,225.3056,225.4651,225.2857,225.4651,252549.0
2024-08-16 12:15:00,226.24,226.45,226.21,226.36,324635.0,225.4651,225.6743,225.4352,225.5846,324635.0
2024-08-16 12:20:00,226.36,226.4,226.25,226.3,267994.0,225.5846,225.6245,225.475,225.5249,267994.0
2024-08-16 12:25:00,226.31,226.38,226.1,226.34,346717.0,225.5348,225.6046,225.3255,225.5647,346717.0
2024-08-16 12:30:00,226.35,226.5,226.31,226.48,284066.0,225.5747,225.7242,225.5348,225.7042,284066.0
2024-08-16 12:35:00,226.47,226.69,226.44,226.64,339327.0,225.6943,225.9135,225.6644,225.8637,339327.0
2024-08-16 12:40:00,226.63,226.68,226.52,226.66,215277.0,225.8537,225.9036,225.7441,225.8836,215277.0
2024-08-16 12:45:00,226.65,226.79,226.54,226.79,308938.0,225.8737,226.0132,225.764,226.0132,308938.0
2024-08-16 12:50:00,226.78,226.83,226.54,226.56,276504.0,226.0032,226.053,225.764,225.784,276504.0
2024-08-16 12:55:00,226.55,226.69,226.46,226.61,252501.0,225.774,225.9135,225.6843,225.8338,252501.0
2024-08-16 13:00:00,226.61,226.66,226.36,226.41,223542.0,225.8338,225.8836,225.5846,225.6345,223542.0
2024-08-16 13:05:00,226.41,226.57,226.36,226.54,182050.0,225.6345,225.7939,225.5846,225.764,182050.0
2024-08-16 13:10:00,226.55,226.66,226.46,226.61,173017.0,225.774,225.8836,225.6843,225.8338,173017.0
2024-08-16 13:15:00,226.6,226.65,226.45,226.65,145733.0,225.8238,225.8737,225.6743,225.8737,145733.0
2024-08-16 13:20:00,226.66,226.66,226.36,226.51,198969.0,225.8836,225.8836,225.5846,225.7341,198969.0
2024-08-16 13:25:00,226.52,226.58,226.37,226.55,113263.0,225.7441,225.8039,225.5946,225.774,113263.0
2024-08-16 13:30:00,226.55,226.67,226.48,226.5,122016.0,225.774,225.8936,225.7042,225.7242,122016.0
2024-08-16 13:35:00,226.5,226.54,226.4,226.5,94225.0,225.7242,225.764,225.6245,225.7242,94225.0
2024-08-16 13:40:00,226.5,226.53,226.41,226.52,83860.0,225.7242,225.7541,225.6345,225.7441,83860.0
2024-08-16 13:45:00,226.52,226.57,226.36,226.41,180041.0,225.7441,225.7939,225.5846,225.6345,180041.0
2024-08-16 13:50:00,226.42,226.42,225.96,226.1,243499.0,225.6444,225.6444,225.186,225.3255,243499.0
2024-08-16 13:55:00,226.1,226.26,226.07,226.14,112025.0,225.3255,225.485,225.2956,225.3654,112025.0
2024-08-16 14:00:00,226.14,226.16,225.76,225.79,175936.0,225.3654,225.3853,224.9867,225.0166,175936.0
2024-08-16 14:05:00,225.8,225.82,225.63,225.75,157938.0,225.0266,225.0465,224.8571,224.9767,157938.0
2024-08-16 14:10:00,225.75,225.77,225.63,225.77,135153.0,224.9767,224.9967,224.8571,224.9967,135153.0
2024-08-16 14:15:00,225.76,226.0,225.75,225.99,116446.0,224.9867,225.2259,224.9767,225.2159,116446.0
2024-08-16 14:20:00,225.99,226.0,225.86,225.9,103984.0,225.2159,225.2259,225.0864,225.1262,103984.0
2024-08-16 14:25:00,225.9,225.99,225.89,225.99,89791.0,225.1262,225.2159,225.1163,225.2159,89791.0
2024-08-16 14:30:00,225.99,226.05,225.82,225.95,137369.0,225.2159,225.2757,225.0465,225.1761,137369.0
2024-08-16 14:35:00,225.96,226.17,225.95,226.16,174196.0,225.186,225.3953,225.1761,225.3853,174196.0
2024-08-16 14:40:00,226.16,226.18,225.85,225.85,134797.0,225.3853,225.4053,225.0764,225.0764,134797.0
2024-08-16 14:45:00,225.87,226.02,225.76,226.02,135102.0,225.0963,225.2458,224.9867,225.2458,135102.0
2024-08-16 14:50:00,226.02,226.14,225.94,226.08,108846.0,225.2458,225.3654,225.1661,225.3056,108846.0
2024-08-16 14:55:00,226.09,226.17,226.07,226.13,119986.0,225.3156,225.3953,225.2956,225.3554,119986.0
2024-08-16 15:00:00,226.12,226.14,225.97,226.11,122755.0,225.3455,225.3654,225.196,225.3355,122755.0
2024-08-16 15:05:00,226.11,226.14,226.01,226.07,117679.0,225.3355,225.3654,225.2358,225.2956,117679.0
2024-08-16 15:10:00,226.07,226.19,225.98,226.12,191446.0,225.2956,225.4152,225.206,225.3455,191446.0
2024-08-16 15:15:00,226.11,226.21,226.08,226.21,133095.0,225.3355,225.4352,225.3056,225.4352,133095.0
2024-08-16 15:20:00,226.21,226.21,226.04,226.14,140704.0,225.4352,225.4352,225.2657,225.3654,140704.0
2024-08-16 15:25:00,226.13,226.15,225.8,225.96,244442.0,225.3554,225.3754,225.0266,225.186,244442.0
2024-08-16 15:30:00,225.96,226.09,225.92,226.07,171153.0,225.186,225.3156,225.1462,225.2956,171153.0
2024-08-16 15:35:00,226.08,226.09,225.92,226.04,248790.0,225.3056,225.3156,225.1462,225.2657,248790.0
2024-08-16 15:40:00,226.04,226.15,225.82,225.82,312037.0,225.2657,225.3754,225.0465,225.0465,312037.0
2024-08-16 15:45:00,225.83,225.87,225.58,225.59,399176.0,225.0565,225.0963,224.8073,224.8173,399176.0
2024-08-16 15:50:00,225.58,225.94,225.54,225.81,489113.0,224.8073,225.1661,224.7675,225.0365,489113.0
2024-08-16 15:55:00,225.83,226.14,225.79,226.1,893964.0,225.0565,225.3654,225.0166,225.3255,893964.0
2024-08-19 09:30:00,225.67,225.74,224.65,224.76,1363321.0,224.897,224.9668,223.8805,223.9901,1363321.0
2024-08-19 09:35:00,224.76,225.11,224.48,224.49,559311.0,223.9901,224.3389,223.7111,223.7211,559311.0
2024-08-19 09:40:00,224.5,225.17,224.44,225.05,478473.0,223.731,224.3987,223.6712,224.2791,478473.0
2024-08-19 09:45:00,225.06,225.07,224.61,224.72,401149.0,224.2891,224.2991,223.8406,223.9503,401149.0
2024-08-19 09:50:00,224.72,224.75,224.11,224.17,542360.0,223.9503,223.9802,223.3424,223.4022,542360.0
2024-08-19 09:55:00,224.18,224.65,224.14,224.4,436568.0,223.4121,223.8805,223.3723,223.6314,436568.0
2024-08-19 10:00:00,224.4,224.44,224.11,224.31,377065.0,223.6314,223.6712,223.3424,223.5417,377065.0
2024-08-19 10:05:00,224.31,224.49,224.14,224.33,350759.0,223.5417,223.7211,223.3723,223.5616,350759.0
2024-08-19 10:10:00,224.33,224.52,224.2,224.25,371810.0,223.5616,223.751,223.432,223.4819,371810.0
2024-08-19 10:15:00,224.24,224.29,223.04,223.08,841122.0,223.4719,223.5217,222.276,222.3159,841122.0
2024-08-19 10:20:00,223.07,223.93,223.07,223.81,568938.0,222.3059,223.163,222.3059,223.0434,568938.0
2024-08-19 10:25:00,223.81,224.18,223.71,224.16,296453.0,223.0434,223.4121,222.9437,223.3922,296453.0
2024-08-19 10:30:00,224.16,224.35,223.76,223.79,320542.0,223.3922,223.5815,222.9936,223.0235,320542.0
2024-08-19 10:35:00,223.8,223.81,223.58,223.76,230309.0,223.0334,223.0434,222.8142,222.9936,230309.0
2024-08-19 10:40:00,223.76,223.87,223.49,223.57,244218.0,222.9936,223.1032,222.7245,222.8042,244218.0
2024-08-19 10:45:00,223.57,223.84,223.55,223.68,234024.0,222.8042,223.0733,222.7843,222.9138,234024.0
2024-08-19 10:50:00,223.68,224.15,223.67,224.03,318725.0,222.9138,223.3822,222.9039,223.2626,318725.0
2024-08-19 10:55:00,224.03,224.28,223.87,224.21,246923.0,223.2626,223.5118,223.1032,223.442,246923.0
2024-08-19 11:00:00,224.23,224.52,224.09,224.49,314125.0,223.4619,223.751,223.3224,223.7211,314125.0
2024-08-19 11:05:00,224.48,224.73,224.37,224.72,333501.0,223.7111,223.9602,223.6015,223.9503,333501.0
2024-08-19 11:10:00,224.72,224.73,224.46,224.48,250316.0,223.9503,223.9602,223.6912,223.7111,250316.0
2024-08-19 11:15:00,224.48,224.51,223.93,224.31,243419.0,223.7111,223.741,223.163,223.5417,243419.0
2024-08-19 11:20:00,224.31,224.6,224.22,224.58,222630.0,223.5417,223.8307,223.452,223.8107,222630.0
2024-08-19 11:25:00,224.58,224.61,224.39,224.43,161572.0,223.8107,223.8406,223.6214,223.6613,161572.0
2024-08-19 11:30:00,224.43,224.65,224.4,224.57,157441.0,223.6613,223.8805,223.6314,223.8008,157441.0
2024-08-19 11:35:00,224.58,224.59,224.05,224.13,214334.0,223.8107,223.8207,223.2826,223.3623,214334.0
2024-08-19 11:40:00,224.14,224.41,224.14,224.25,158039.0,223.3723,223.6413,223.3723,223.4819,158039.0
2024-08-19 11:45:00,224.26,224.35,224.2,224.25,130668.0,223.4918,223.5815,223.432,223.4819,130668.0
2024-08-19 11:50:00,224.25,224.4,224.14,224.15,178135.0,223.4819,223.6314,223.3723,223.3822,178135.0
2024-08-19 11:55:00,224.15,224.22,223.75,223.86,278814.0,223.3822,223.452,222.9836,223.0932,278814.0
2024-08-19 12:00:00,223.88,224.0,223.8,223.94,172383.0,223.1131,223.2327,223.0334,223.1729,172383.0
2024-08-19 12:05:00,223.94,224.13,223.82,224.02,159718.0,223.1729,223.3623,223.0533,223.2527,159718.0
2024-08-19 12:10:00,224.01,224.27,224.0,224.22,137733.0,223.2427,223.5018,223.2327,223.452,137733.0
2024-08-19 12:15:00,224.23,224.4,224.17,224.35,164577.0,223.4619,223.6314,223.4022,223.5815,164577.0
2024-08-19 12:20:00,224.35,224.46,224.32,224.39,240965.0,223.5815,223.6912,223.5516,223.6214,240965.0
2024-08-19 12:25:00,224.38,224.45,224.37,224.43,169109.0,223.6114,223.6812,223.6015,223.6613,169109.0
2024-08-19 12:30:00,224.42,224.42,224.11,224.2,202298.0,223.6513,223.6513,223.3424,223.432,202298.0
2024-08-19 12:35:00,224.2,224.37,224.18,224.31,129008.0,223.432,223.6015,223.4121,223.5417,129008.0
2024-08-19 12:40:00,224.31,224.44,224.3,224.41,153637.0,223.5417,223.6712,223.5317,223.6413,153637.0
2024-08-19 12:45:00,224.4,224.42,224.3,224.37,131392.0,223.6314,223.6513,223.5317,223.6015,131392.0
2024-08-19 12:50:00,224.38,224.47,224.33,224.44,170703.0,223.6114,223.7011,223.5616,223.6712,170703.0
2024-08-19 12:55:00,224.45,224.46,224.27,224.38,135975.0,223.6812,223.6912,223.5018,223.6114,135975.0
2024-08-19 13:00:00,224.36,224.43,224.3,224.34,114993.0,223.5915,223.6613,223.5317,223.5716,114993.0
2024-08-19 13:05:00,224.34,224.35,224.2,224.25,185119.0,223.5716,223.5815,223.432,223.4819,185119.0
2024-08-19 13:10:00,224.25,224.26,223.75,223.87,266669.0,223.4819,223.4918,222.9836,223.1032,266669.0
2024-08-19 13:15:00,223.87,223.99,223.81,223.92,202617.0,223.1032,223.2228,223.0434,223.153,202617.0
2024-08-19 13:20:00,223.93,224.13,223.84,224.05,171940.0,223.163,223.3623,223.0733,223.2826,171940.0
2024-08-19 13:25:00,224.05,224.19,224.0,224.03,175948.0,223.2826,223.4221,223.2327,223.2626,175948.0
2024-08-19 13:30:00,224.03,224.1,224.0,224.05,194436.0,223.2626,223.3324,223.2327,223.2826,194436.0
2024-08-19 13:35:00,224.04,224.06,223.8,223.93,222938.0,223.2726,223.2925,223.0334,223.163,222938.0
2024-08-19 13:40:00,223.93,224.22,223.9,224.22,156223.0,223.163,223.452,223.1331,223.452,156223.0
2024-08-19 13:45:00,224.24,224.3,224.13,224.22,119039.0,223.4719,223.5317,223.3623,223.452,119039.0
2024-08-19 13:50:00,224.23,224.26,224.13,224.2,190680.0,223.4619,223.4918,223.3623,223.432,190680.0
2024-08-19 13:55:00,224.19,224.35,224.16,224.31,139350.0,223.4221,223.5815,223.3922,223.5417,139350.0
2024-08-19 14:00:00,224.31,224.4,224.28,224.34,174062.0,223.5417,223.6314,223.5118,223.5716,174062.0
2024-08-19 14:05:00,224.35,224.55,224.35,224.5,255480.0,223.5815,223.7808,223.5815,223.731,255480.0
2024-08-19 14:10:00,224.5,224.51,224.37,224.48,151220.0,223.731,223.741,223.6015,223.7111,151220.0
2024-08-19 14:15:00,224.48,224.49,224.41,224.49,86248.0,223.7111,223.7211,223.6413,223.7211,86248.0
2024-08-19 14:20:00,224.48,224.51,224.39,224.51,117402.0,223.7111,223.741,223.6214,223.741,117402.0
2024-08-19 14:25:00,224.51,224.66,224.49,224.65,185794.0,223.741,223.8905,223.7211,223.8805,185794.0
2024-08-19 14:30:00,224.65,224.77,224.63,224.7,186196.0,223.8805,224.0001,223.8606,223.9303,186196.0
2024-08-19 14:35:00,224.7,224.75,224.58,224.66,160765.0,223.9303,223.9802,223.8107,223.8905,160765.0
2024-08-19 14:40:00,224.66,224.79,224.64,224.77,223400.0,223.8905,224.02,223.8705,224.0001,223400.0
2024-08-19 14:45:00,224.78,224.92,224.71,224.91,240369.0,224.0101,224.1496,223.9403,224.1396,240369.0
2024-08-19 14:50:00,224.91,224.91,224.79,224.89,139144.0,224.1396,224.1396,224.02,224.1197,139144.0
2024-08-19 14:55:00,224.88,224.9,224.72,224.78,140055.0,224.1097,224.1297,223.9503,224.0101,140055.0
2024-08-19 15:00:00,224.78,224.8,224.67,224.73,162159.0,224.0101,224.03,223.9004,223.9602,162159.0
2024-08-19 15:05:00,224.72,224.81,224.67,224.78,166420.0,223.9503,224.04,223.9004,224.0101,166420.0
2024-08-19 15:10:00,224.78,224.8,224.7,224.77,142956.0,224.0101,224.03,223.9303,224.0001,142956.0
2024-08-19 15:15:00,224.77,224.87,224.73,224.86,184647.0,224.0001,224.0998,223.9602,224.0898,184647.0
2024-08-19 15:20:00,224.86,224.95,224.81,224.9,172656.0,224.0898,224.1795,224.04,224.1297,172656.0
2024-08-19 15:25:00,224.9,224.95,224.76,224.93,168328.0,224.1297,224.1795,223.9901,224.1595,168328.0
2024-08-19 15:30:00,224.93,225.05,224.89,225.03,286670.0,224.1595,224.2791,224.1197,224.2592,286670.0
2024-08-19 15:35:00,225.03,225.14,224.95,225.12,240569.0,224.2592,224.3688,224.1795,224.3489,240569.0
2024-08-19 15:40:00,225.11,225.28,225.11,225.22,251928.0,224.3389,224.5083,224.3389,224.4486,251928.0
2024-08-19 15:45:00,225.22,225.22,225.03,225.12,228180.0,224.4486,224.4486,224.2592,224.3489,228180.0
2024-08-19 15:50:00,225.12,225.99,225.11,225.87,735744.0,224.3489,225.2159,224.3389,225.0963,735744.0
2024-08-19 15:55:00,225.88,225.97,225.56,225.91,1587327.0,225.1063,225.196,224.7874,225.1362,1587327.0
2024-08-20 09:30:00,225.75,226.75,225.45,226.54,1208402.0,224.9767,225.9733,224.6778,225.764,1208402.0
2024-08-20 09:35:00,226.53,227.17,226.33,227.02,693682.0,225.7541,226.3919,225.5548,226.2424,693682.0
2024-08-20 09:40:00,227.05,227.05,226.16,226.29,625562.0,226.2723,226.2723,225.3853,225.5149,625562.0
2024-08-20 09:45:00,226.29,226.72,226.1,226.64,478388.0,225.5149,225.9434,225.3255,225.8637,478388.0
2024-08-20 09:50:00,226.65,226.94,226.35,226.53,437673.0,225.8737,226.1627,225.5747,225.7541,437673.0
2024-08-20 09:55:00,226.52,227.16,226.51,227.02,418764.0,225.7441,226.3819,225.7341,226.2424,418764.0
2024-08-20 10:00:00,227.02,227.1,226.29,226.47,403637.0,226.2424,226.3221,225.5149,225.6943,403637.0
2024-08-20 10:05:00,226.48,226.95,226.48,226.78,250356.0,225.7042,226.1726,225.7042,226.0032,250356.0
2024-08-20 10:10:00,226.8,226.85,226.05,226.59,381411.0,226.0231,226.073,225.2757,225.8139,381411.0
2024-08-20 10:15:00,226.6,226.68,226.13,226.61,329562.0,225.8238,225.9036,225.3554,225.8338,329562.0
2024-08-20 10:20:00,226.62,226.89,226.41,226.75,245536.0,225.8438,226.1128,225.6345,225.9733,245536.0
2024-08-20 10:25:00,226.76,226.83,226.41,226.66,256154.0,225.9833,226.053,225.6345,225.8836,256154.0
2024-08-20 10:30:00,226.68,226.69,226.28,226.39,229097.0,225.9036,225.9135,225.5049,225.6145,229097.0
2024-08-20 10:35:00,226.39,226.39,225.89,226.03,396906.0,225.6145,225.6145,225.1163,225.2558,396906.0
2024-08-20 10:40:00,226.03,226.34,225.71,225.79,286735.0,225.2558,225.5647,224.9369,225.0166,286735.0
2024-08-20 10:45:00,225.79,226.07,225.78,225.98,227834.0,225.0166,225.2956,225.0066,225.206,227834.0
2024-08-20 10:50:00,225.99,226.32,225.9,226.24,205398.0,225.2159,225.5448,225.1262,225.4651,205398.0
2024-08-20 10:55:00,226.22,226.25,225.83,225.96,272196.0,225.4451,225.475,225.0565,225.186,272196.0
2024-08-20 11:00:00,225.96,226.14,225.86,226.1,138223.0,225.186,225.3654,225.0864,225.3255,138223.0
2024-08-20 11:05:00,226.12,226.36,226.0,226.29,187815.0,225.3455,225.5846,225.2259,225.5149,187815.0
2024-08-20 11:10:00,226.28,226.48,226.25,226.4,123681.0,225.5049,225.7042,225.475,225.6245,123681.0
2024-08-20 11:15:00,226.41,226.47,226.23,226.35,135059.0,225.6345,225.6943,225.4551,225.5747,135059.0
2024-08-20 11:20:00,226.34,226.49,226.25,226.44,145869.0,225.5647,225.7142,225.475,225.6644,145869.0
2024-08-20 11:25:00,226.45,226.54,226.21,226.21,204191.0,225.6743,225.764,225.4352,225.4352,204191.0
2024-08-20 11:30:00,226.21,226.45,226.15,226.43,122141.0,225.4352,225.6743,225.3754,225.6544,122141.0
2024-08-20 11:35:00,226.45,226.71,226.4,226.61,188241.0,225.6743,225.9335,225.6245,225.8338,188241.0
2024-08-20 11:40:00,226.59,226.68,226.19,226.21,144932.0,225.8139,225.9036,225.4152,225.4352,144932.0
2024-08-20 11:45:00,226.21,226.36,226.08,226.24,109077.0,225.4352,225.5846,225.3056,225.4651,109077.0
2024-08-20 11:50:00,226.25,226.68,226.23,226.68,129744.0,225.475,225.9036,225.4551,225.9036,129744.0
2024-08-20 11:55:00,226.67,226.98,226.56,226.93,241579.0,225.8936,226.2025,225.784,226.1527,241579.0
2024-08-20 12:00:00,226.92,227.1,226.83,226.97,245134.0,226.1427,226.3221,226.053,226.1926,245134.0
2024-08-20 12:05:00,226.96,227.05,226.9,226.98,114761.0,226.1826,226.2723,226.1228,226.2025,114761.0
2024-08-20 12:10:00,226.99,227.06,226.86,227.03,153640.0,226.2125,226.2823,226.0829,226.2524,153640.0
2024-08-20 12:15:00,227.04,227.04,226.7,226.7,132963.0,226.2623,226.2623,225.9235,225.9235,132963.0
2024-08-20 12:20:00,226.7,226.91,226.6,226.71,138891.0,225.9235,226.1328,225.8238,225.9335,138891.0
2024-08-20 12:25:00,226.69,226.91,226.68,226.9,105035.0,225.9135,226.1328,225.9036,226.1228,105035.0
2024-08-20 12:30:00,226.9,226.99,226.81,226.95,119576.0,226.1228,226.2125,226.0331,226.1726,119576.0
2024-08-20 12:35:00,226.94,227.09,226.83,226.99,205089.0,226.1627,226.3121,226.053,226.2125,205089.0
2024-08-20 12:40:00,227.0,227.02,226.85,226.95,131761.0,226.2225,226.2424,226.073,226.1726,131761.0
2024-08-20 12:45:00,226.93,226.99,226.75,226.87,92732.0,226.1527,226.2125,225.9733,226.0929,92732.0
2024-08-20 12:50:00,226.86,226.94,226.57,226.67,118297.0,226.0829,226.1627,225.7939,225.8936,118297.0
2024-08-20 12:55:00,226.69,226.72,226.46,226.52,110567.0,225.9135,225.9434,225.6843,225.7441,110567.0
2024-08-20 13:00:00,226.53,226.58,226.11,226.26,198717.0,225.7541,225.8039,225.3355,225.485,198717.0
2024-08-20 13:05:00,226.28,226.52,226.18,226.49,132955.0,225.5049,225.7441,225.4053,225.7142,132955.0
2024-08-20 13:10:00,226.49,226.6,226.42,226.5,112308.0,225.7142,225.8238,225.6444,225.7242,112308.0
2024-08-20 13:15:00,226.52,226.62,226.38,226.6,133446.0,225.7441,225.8438,225.6046,225.8238,133446.0
2024-08-20 13:20:00,226.59,226.66,226.48,226.59,101227.0,225.8139,225.8836,225.7042,225.8139,101227.0
2024-08-20 13:25:00,226.59,226.79,226.56,226.71,118419.0,225.8139,226.0132,225.784,225.9335,118419.0
2024-08-20 13:30:00,226.7,226.73,226.57,226.65,82791.0,225.9235,225.9534,225.7939,225.8737,82791.0
2024-08-20 13:35:00,226.67,226.69,226.35,226.53,127258.0,225.8936,225.9135,225.5747,225.7541,127258.0
2024-08-20 13:40:00,226.55,226.72,226.51,226.71,89800.0,225.774,225.9434,225.7341,225.9335,89800.0
2024-08-20 13:45:00,226.71,226.76,226.58,226.7,116575.0,225.9335,225.9833,225.8039,225.9235,116575.0
2024-08-20 13:50:00,226.69,226.79,226.65,226.73,117455.0,225.9135,226.0132,225.8737,225.9534,117455.0
2024-08-20 13:55:00,226.73,226.78,226.69,226.76,74083.0,225.9534,226.0032,225.9135,225.9833,74083.0
2024-08-20 14:00:00,226.75,226.83,226.65,226.82,139787.0,225.9733,226.053,225.8737,226.0431,139787.0
2024-08-20 14:05:00,226.82,226.95,226.77,226.89,132472.0,226.0431,226.1726,225.9932,226.1128,132472.0
2024-08-20 14:10:00,226.89,227.03,226.88,227.02,158238.0,226.1128,226.2524,226.1029,226.2424,158238.0
2024-08-20 14:15:00,227.02,227.1,226.92,226.93,177867.0,226.2424,226.3221,226.1427,226.1527,177867.0
2024-08-20 14:20:00,226.93,227.11,226.91,227.09,139340.0,226.1527,226.3321,226.1328,226.3121,139340.0
2024-08-20 14:25:00,227.09,227.11,226.93,227.02,124047.0,226.3121,226.3321,226.1527,226.2424,124047.0
2024-08-20 14:30:00,227.03,227.06,226.95,226.98,94646.0,226.2524,226.2823,226.1726,226.2025,94646.0
2024-08-20 14:35:00,226.98,227.0,226.89,226.91,98576.0,226.2025,226.2225,226.1128,226.1328,98576.0
2024-08-20 14:40:00,226.91,226.93,226.76,226.79,118642.0,226.1328,226.1527,225.9833,226.0132,118642.0
2024-08-20 14:45:00,226.79,226.84,226.7,226.79,106900.0,226.0132,226.063,225.9235,226.0132,106900.0
2024-08-20 14:50:00,226.78,226.86,226.59,226.65,112057.0,226.0032,226.0829,225.8139,225.8737,112057.0
2024-08-20 14:55:00,226.64,226.7,226.52,226.53,144145.0,225.8637,225.9235,225.7441,225.7541,144145.0
2024-08-20 15:00:00,226.52,226.54,226.35,226.4,185231.0,225.7441,225.764,225.5747,225.6245,185231.0
2024-08-20 15:05:00,226.4,226.53,226.34,226.4,115400.0,225.6245,225.7541,225.5647,225.6245,115400.0
2024-08-20 15:10:00,226.4,226.4,226.26,226.39,183395.0,225.6245,225.6245,225.485,225.6145,183395.0
2024-08-20 15:15:00,226.37,226.49,226.19,226.32,177249.0,225.5946,225.7142,225.4152,225.5448,177249.0
2024-08-20 15:20:00,226.33,226.41,226.24,226.41,166520.0,225.5548,225.6345,225.4651,225.6345,166520.0
2024-08-20 15:25:00,226.4,226.54,226.36,226.49,220411.0,225.6245,225.764,225.5846,225.7142,220411.0
2024-08-20 15:30:00,226.48,226.66,226.39,226.62,213130.0,225.7042,225.8836,225.6145,225.8438,213130.0
2024-08-20 15:35:00,226.61,226.69,226.53,226.64,172018.0,225.8338,225.9135,225.7541,225.8637,172018.0
2024-08-20 15:40:00,226.63,226.83,226.62,226.65,205548.0,225.8537,226.053,225.8438,225.8737,205548.0
2024-08-20 15:45:00,226.66,226.82,226.66,226.75,227792.0,225.8836,226.0431,225.8836,225.9733,227792.0
2024-08-20 15:50:00,226.75,226.93,226.66,226.73,413595.0,225.9733,226.1527,225.8836,225.9534,413595.0
2024-08-20 15:55:00,226.73,226.73,226.4,226.53,694737.0,225.9534,225.9534,225.6245,225.7541,694737.0
2024-08-21 09:30:00,226.51,226.67,226.11,226.4,812014.0,225.7341,225.8936,225.3355,225.6245,812014.0
2024-08-21 09:35:00,226.4,226.62,225.91,226.09,443412.0,225.6245,225.8438,225.1362,225.3156,443412.0
2024-08-21 09:40:00,226.1,226.8,226.06,226.78,443116.0,225.3255,226.0231,225.2857,226.0032,443116.0
2024-08-21 09:45:00,226.78,226.97,226.64,226.83,490298.0,226.0032,226.1926,225.8637,226.053,490298.0
2024-08-21 09:50:00,226.83,226.87,226.51,226.86,308016.0,226.053,226.0929,225.7341,226.0829,308016.0
2024-08-21 09:55:00,226.86,227.07,226.74,227.06,381814.0,226.0829,226.2922,225.9633,226.2823,381814.0
2024-08-21 10:00:00,227.07,227.67,227.01,227.61,572330.0,226.2922,226.8902,226.2324,226.8304,572330.0
2024-08-21 10:05:00,227.62,227.64,227.26,227.29,292425.0,226.8403,226.8603,226.4816,226.5115,292425.0
2024-08-21 10:10:00,227.29,227.52,226.78,226.98,367221.0,226.5115,226.7407,226.0032,226.2025,367221.0
2024-08-21 10:15:00,226.99,227.47,226.66,227.47,360884.0,226.2125,226.6908,225.8836,226.6908,360884.0
2024-08-21 10:20:00,227.47,227.6,227.36,227.52,264073.0,226.6908,226.8204,226.5812,226.7407,264073.0
2024-08-21 10:25:00,227.51,227.53,227.21,227.23,234339.0,226.7307,226.7506,226.4317,226.4517,234339.0
2024-08-21 10:30:00,227.23,227.29,226.75,227.13,291104.0,226.4517,226.5115,225.9733,226.352,291104.0
2024-08-21 10:35:00,227.14,227.67,227.09,227.6,379799.0,226.362,226.8902,226.3121,226.8204,379799.0
2024-08-21 10:40:00,227.6,227.91,227.56,227.77,353298.0,226.8204,227.1293,226.7805,226.9898,353298.0
2024-08-21 10:45:00,227.79,227.98,227.05,227.16,326777.0,227.0098,227.1991,226.2723,226.3819,326777.0
2024-08-21 10:50:00,227.16,227.26,225.91,225.95,595913.0,226.3819,226.4816,225.1362,225.1761,595913.0
2024-08-21 10:55:00,225.94,226.39,225.87,226.28,363702.0,225.1661,225.6145,225.0963,225.5049,363702.0
2024-08-21 11:00:00,226.26,226.45,225.95,226.39,276773.0,225.485,225.6743,225.1761,225.6145,276773.0
2024-08-21 11:05:00,226.39,226.7,226.38,226.59,207352.0,225.6145,225.9235,225.6046,225.8139,207352.0
2024-08-21 11:10:00,226.59,226.89,226.54,226.89,235236.0,225.8139,226.1128,225.764,226.1128,235236.0
2024-08-21 11:15:00,226.87,226.98,226.61,226.68,205569.0,226.0929,226.2025,225.8338,225.9036,205569.0
2024-08-21 11:20:00,226.68,226.81,226.5,226.59,175257.0,225.9036,226.0331,225.7242,225.8139,175257.0
2024-08-21 11:25:00,226.61,226.67,226.47,226.49,154269.0,225.8338,225.8936,225.6943,225.7142,154269.0
2024-08-21 11:30:00,226.5,226.5,226.32,226.35,165536.0,225.7242,225.7242,225.5448,225.5747,165536.0
2024-08-21 11:35:00,226.36,226.59,226.34,226.46,133625.0,225.5846,225.8139,225.5647,225.6843,133625.0
2024-08-21 11:40:00,226.49,226.56,226.3,226.39,152295.0,225.7142,225.784,225.5249,225.6145,152295.0
2024-08-21 11:45:00,226.4,226.59,226.15,226.18,159942.0,225.6245,225.8139,225.3754,225.4053,159942.0
2024-08-21 11:50:00,226.19,226.21,225.75,225.98,363488.0,225.4152,225.4352,224.9767,225.206,363488.0
2024-08-21 11:55:00,225.98,226.22,225.93,226.21,157848.0,225.206,225.4451,225.1561,225.4352,157848.0
2024-08-21 12:00:00,226.21,226.21,225.63,225.77,204007.0,225.4352,225.4352,224.8571,224.9967,204007.0
2024-08-21 12:05:00,225.78,226.03,225.77,225.9,168698.0,225.0066,225.2558,224.9967,225.1262,168698.0
2024-08-21 12:10:00,225.89,226.07,225.81,225.95,159843.0,225.1163,225.2956,225.0365,225.1761,159843.0
2024-08-21 12:15:00,225.93,226.14,225.89,226.13,126300.0,225.1561,225.3654,225.1163,225.3554,126300.0
2024-08-21 12:20:00,226.13,226.23,226.06,226.17,171241.0,225.3554,225.4551,225.2857,225.3953,171241.0
2024-08-21 12:25:00,226.17,226.28,226.11,226.24,113851.0,225.3953,225.5049,225.3355,225.4651,113851.0
2024-08-21 12:30:00,226.25,226.38,226.16,226.36,147741.0,225.475,225.6046,225.3853,225.5846,147741.0
2024-08-21 12:35:00,226.36,226.41,226.23,226.36,125940.0,225.5846,225.6345,225.4551,225.5846,125940.0
2024-08-21 12:40:00,226.35,226.36,226.1,226.11,152011.0,225.5747,225.5846,225.3255,225.3355,152011.0
2024-08-21 12:45:00,226.11,226.32,226.07,226.32,101800.0,225.3355,225.5448,225.2956,225.5448,101800.0
2024-08-21 12:50:00,226.31,226.45,226.31,226.42,111008.0,225.5348,225.6743,225.5348,225.6444,111008.0
2024-08-21 12:55:00,226.43,226.51,226.26,226.42,142905.0,225.6544,225.7341,225.485,225.6444,142905.0
2024-08-21 13:00:00,226.42,226.46,226.32,226.44,90575.0,225.6444,225.6843,225.5448,225.6644,90575.0
2024-08-21 13:05:00,226.43,226.46,226.22,226.26,186617.0,225.6544,225.6843,225.4451,225.485,186617.0
2024-08-21 13:10:00,226.26,226.34,226.19,226.2,102827.0,225.485,225.5647,225.4152,225.4252,102827.0
2024-08-21 13:15:00,226.2,226.21,226.0,226.03,141462.0,225.4252,225.4352,225.2259,225.2558,141462.0
2024-08-21 13:20:00,226.03,226.08,225.92,226.02,150927.0,225.2558,225.3056,225.1462,225.2458,150927.0
2024-08-21 13:25:00,226.03,226.13,225.94,226.0,138832.0,225.2558,225.3554,225.1661,225.2259,138832.0
2024-08-21 13:30:00,226.01,226.14,226.0,226.07,109510.0,225.2358,225.3654,225.2259,225.2956,109510.0
2024-08-21 13:35:00,226.07,226.09,225.86,225.97,177510.0,225.2956,225.3156,225.0864,225.196,177510.0
2024-08-21 13:40:00,225.96,225.96,225.83,225.91,123578.0,225.186,225.186,225.0565,225.1362,123578.0
2024-08-21 13:45:00,225.9,226.07,225.89,226.0,127190.0,225.1262,225.2956,225.1163,225.2259,127190.0
2024-08-21 13:50:00,225.99,226.2,225.99,226.2,154949.0,225.2159,225.4252,225.2159,225.4252,154949.0
2024-08-21 13:55:00,226.19,226.24,226.13,226.15,154508.0,225.4152,225.4651,225.3554,225.3754,154508.0
2024-08-21 14:00:00,226.17,226.42,225.86,226.11,272275.0,225.3953,225.6444,225.0864,225.3355,272275.0
2024-08-21 14:05:00,226.12,226.4,225.91,226.32,181411.0,225.3455,225.6245,225.1362,225.5448,181411.0
2024-08-21 14:10:00,226.31,226.37,226.18,226.27,88613.0,225.5348,225.5946,225.4053,225.495,88613.0
2024-08-21 14:15:00,226.26,226.38,226.22,226.28,112489.0,225.485,225.6046,225.4451,225.5049,112489.0
2024-08-21 14:20:00,226.28,226.34,226.21,226.25,100686.0,225.5049,225.5647,225.4352,225.475,100686.0
2024-08-21 14:25:00,226.26,226.46,226.26,226.45,210580.0,225.485,225.6843,225.485,225.6743,210580.0
2024-08-21 14:30:00,226.45,226.58,226.42,226.52,241048.0,225.6743,225.8039,225.6444,225.7441,241048.0
2024-08-21 14:35:00,226.52,226.53,225.98,226.14,193644.0,225.7441,225.7541,225.206,225.3654,193644.0
2024-08-21 14:40:00,226.16,226.25,226.08,226.21,114997.0,225.3853,225.475,225.3056,225.4352,114997.0
2024-08-21 14:45:00,226.21,226.27,226.05,226.25,114123.0,225.4352,225.495,225.2757,225.475,114123.0
2024-08-21 14:50:00,226.25,226.44,226.16,226.43,148158.0,225.475,225.6644,225.3853,225.6544,148158.0
2024-08-21 14:55:00,226.43,226.49,226.34,226.42,149993.0,225.6544,225.7142,225.5647,225.6444,149993.0
2024-08-21 15:00:00,226.41,226.48,226.08,226.17,176545.0,225.6345,225.7042,225.3056,225.3953,176545.0
2024-08-21 15:05:00,226.16,226.24,225.93,226.08,176683.0,225.3853,225.4651,225.1561,225.3056,176683.0
2024-08-21 15:10:00,226.08,226.15,225.95,225.96,170333.0,225.3056,225.3754,225.1761,225.186,170333.0
2024-08-21 15:15:00,225.96,225.98,225.67,225.71,192937.0,225.186,225.206,224.897,224.9369,192937.0
2024-08-21 15:20:00,225.71,225.77,225.33,225.54,248922.0,224.9369,224.9967,224.5582,224.7675,248922.0
2024-08-21 15:25:00,225.54,225.86,225.48,225.77,183700.0,224.7675,225.0864,224.7077,224.9967,183700.0
2024-08-21 15:30:00,225.78,225.79,225.55,225.68,171001.0,225.0066,225.0166,224.7774,224.907,171001.0
2024-08-21 15:35:00,225.69,225.75,225.51,225.74,171626.0,224.9169,224.9767,224.7376,224.9668,171626.0
2024-08-21 15:40:00,225.74,225.77,225.22,225.4,467903.0,224.9668,224.9967,224.4486,224.6279,467903.0
2024-08-21 15:45:00,225.4,225.95,225.36,225.95,238739.0,224.6279,225.1761,224.5881,225.1761,238739.0
2024-08-21 15:50:00,225.94,226.43,225.93,226.36,537202.0,225.1661,225.6544,225.1561,225.5846,537202.0
2024-08-21 15:55:00,226.36,226.56,226.24,226.36,1316769.0,225.5846,225.784,225.4651,225.5846,1316769.0
2024-08-22 09:30:00,227.77,227.8,226.94,227.19,1071510.0,226.9898,227.0197,226.1627,226.4118,1071510.0
2024-08-22 09:35:00,227.2,227.47,226.98,227.17,488668.0,226.4218,226.6908,226.2025,226.3919,488668.0
2024-08-22 09:40:00,227.18,227.45,226.84,226.95,421485.0,226.4018,226.6709,226.063,226.1726,421485.0
2024-08-22 09:45:00,226.95,227.63,226.69,227.48,574347.0,226.1726,226.8503,225.9135,226.7008,574347.0
2024-08-22 09:50:00,227.47,228.09,227.33,228.06,789639.0,226.6908,227.3087,226.5513,227.2788,789639.0
2024-08-22 09:55:00,228.07,228.34,227.8,227.93,846846.0,227.2888,227.5579,227.0197,227.1493,846846.0
2024-08-22 10:00:00,227.96,228.29,227.89,228.08,425649.0,227.1792,227.508,227.1094,227.2988,425649.0
2024-08-22 10:05:00,228.08,228.22,227.18,227.21,497785.0,227.2988,227.4383,226.4018,226.4317,497785.0
2024-08-22 10:10:00,227.21,227.3,226.93,227.24,468048.0,226.4317,226.5214,226.1527,226.4616,468048.0
2024-08-22 10:15:00,227.23,227.25,226.83,226.93,332588.0,226.4517,226.4716,226.053,226.1527,332588.0
2024-08-22 10:20:00,226.93,227.15,226.55,227.02,377239.0,226.1527,226.3719,225.774,226.2424,377239.0
2024-08-22 10:25:00,227.02,227.1,226.61,226.78,214534.0,226.2424,226.3221,225.8338,226.0032,214534.0
2024-08-22 10:30:00,226.76,226.85,226.37,226.83,220115.0,225.9833,226.073,225.5946,226.053,220115.0
2024-08-22 10:35:00,226.81,226.98,226.69,226.96,168759.0,226.0331,226.2025,225.9135,226.1826,168759.0
2024-08-22 10:40:00,226.95,227.05,226.8,226.83,187227.0,226.1726,226.2723,226.0231,226.053,187227.0
2024-08-22 10:45:00,226.85,226.94,226.46,226.54,203217.0,226.073,226.1627,225.6843,225.764,203217.0
2024-08-22 10:50:00,226.55,226.98,226.54,226.93,153470.0,225.774,226.2025,225.764,226.1527,153470.0
2024-08-22 10:55:00,226.92,226.97,226.6,226.79,162217.0,226.1427,226.1926,225.8238,226.0132,162217.0
2024-08-22 11:00:00,226.79,227.09,226.74,227.05,213740.0,226.0132,226.3121,225.9633,226.2723,213740.0
2024-08-22 11:05:00,227.05,227.21,226.86,226.9,300761.0,226.2723,226.4317,226.0829,226.1228,300761.0
2024-08-22 11:10:00,226.91,227.13,226.68,227.11,245782.0,226.1328,226.352,225.9036,226.3321,245782.0
2024-08-22 11:15:00,227.1,227.16,226.62,226.62,161935.0,226.3221,226.3819,225.8438,225.8438,161935.0
2024-08-22 11:20:00,226.63,226.74,226.37,226.69,262869.0,225.8537,225.9633,225.5946,225.9135,262869.0
2024-08-22 11:25:00,226.68,226.68,226.13,226.18,271762.0,225.9036,225.9036,225.3554,225.4053,271762.0
2024-08-22 11:30:00,226.16,226.28,225.73,225.83,342255.0,225.3853,225.5049,224.9568,225.0565,342255.0
2024-08-22 11:35:00,225.85,226.12,225.59,225.65,198291.0,225.0764,225.3455,224.8173,224.8771,198291.0
2024-08-22 11:40:00,225.65,225.77,224.92,225.15,407605.0,224.8771,224.9967,224.1496,224.3788,407605.0
2024-08-22 11:45:00,225.17,225.59,225.05,225.21,246068.0,224.3987,224.8173,224.2791,224.4386,246068.0
2024-08-22 11:50:00,225.22,225.5,225.13,225.3,169096.0,224.4486,224.7276,224.3589,224.5283,169096.0
2024-08-22 11:55:00,225.3,225.72,225.3,225.51,190346.0,224.5283,224.9468,224.5283,224.7376,190346.0
2024-08-22 12:00:00,225.51,225.88,225.49,225.77,164923.0,224.7376,225.1063,224.7176,224.9967,164923.0
2024-08-22 12:05:00,225.76,226.0,225.69,226.0,122089.0,224.9867,225.2259,224.9169,225.2259,122089.0
2024-08-22 12:10:00,225.98,226.01,225.67,225.78,152390.0,225.206,225.2358,224.897,225.0066,152390.0
2024-08-22 12:15:00,225.78,225.88,225.58,225.76,159522.0,225.0066,225.1063,224.8073,224.9867,159522.0
2024-08-22 12:20:00,225.77,226.19,225.77,226.18,173449.0,224.9967,225.4152,224.9967,225.4053,173449.0
2024-08-22 12:25:00,226.16,226.44,226.03,226.43,144873.0,225.3853,225.6644,225.2558,225.6544,144873.0
2024-08-22 12:30:00,226.44,226.61,226.32,226.38,231724.0,225.6644,225.8338,225.5448,225.6046,231724.0
2024-08-22 12:35:00,226.39,226.48,226.25,226.36,124266.0,225.6145,225.7042,225.475,225.5846,124266.0
2024-08-22 12:40:00,226.36,226.57,226.31,226.53,144084.0,225.5846,225.7939,225.5348,225.7541,144084.0
2024-08-22 12:45:00,226.53,226.53,226.21,226.27,167355.0,225.7541,225.7541,225.4352,225.495,167355.0
2024-08-22 12:50:00,226.29,226.33,225.61,225.63,159764.0,225.5149,225.5548,224.8372,224.8571,159764.0
2024-08-22 12:55:00,225.64,225.68,225.32,225.51,233421.0,224.8671,224.907,224.5482,224.7376,233421.0
2024-08-22 13:00:00,225.51,225.52,225.1,225.39,238468.0,224.7376,224.7475,224.329,224.618,238468.0
2024-08-22 13:05:00,225.39,225.44,225.08,225.35,240166.0,224.618,224.6678,224.309,224.5781,240166.0
2024-08-22 13:10:00,225.37,225.77,225.12,225.19,305190.0,224.598,224.9967,224.3489,224.4187,305190.0
2024-08-22 13:15:00,225.2,225.66,225.15,225.55,136749.0,224.4286,224.887,224.3788,224.7774,136749.0
2024-08-22 13:20:00,225.54,225.74,225.49,225.7,118668.0,224.7675,224.9668,224.7176,224.9269,118668.0
2024-08-22 13:25:00,225.69,225.8,225.54,225.65,99105.0,224.9169,225.0266,224.7675,224.8771,99105.0
2024-08-22 13:30:00,225.63,225.82,224.63,224.86,427612.0,224.8571,225.0465,223.8606,224.0898,427612.0
2024-08-22 13:35:00,224.84,225.1,224.63,224.79,353276.0,224.0699,224.329,223.8606,224.02,353276.0
2024-08-22 13:40:00,224.79,224.99,224.51,224.82,282856.0,224.02,224.2193,223.741,224.0499,282856.0
2024-08-22 13:45:00,224.81,224.84,224.07,224.09,312266.0,224.04,224.0699,223.3025,223.3224,312266.0
2024-08-22 13:50:00,224.08,224.5,224.01,224.08,274272.0,223.3125,223.731,223.2427,223.3125,274272.0
2024-08-22 13:55:00,224.09,224.45,224.07,224.39,200580.0,223.3224,223.6812,223.3025,223.6214,200580.0
2024-08-22 14:00:00,224.4,224.47,224.19,224.36,140144.0,223.6314,223.7011,223.4221,223.5915,140144.0
2024-08-22 14:05:00,224.37,224.47,223.9,224.47,335062.0,223.6015,223.7011,223.1331,223.7011,335062.0
2024-08-22 14:10:00,224.47,224.57,224.21,224.55,179131.0,223.7011,223.8008,223.442,223.7808,179131.0
2024-08-22 14:15:00,224.55,224.74,224.35,224.71,203383.0,223.7808,223.9702,223.5815,223.9403,203383.0
2024-08-22 14:20:00,224.7,224.82,224.61,224.71,135264.0,223.9303,224.0499,223.8406,223.9403,135264.0
2024-08-22 14:25:00,224.7,224.87,224.6,224.86,157782.0,223.9303,224.0998,223.8307,224.0898,157782.0
2024-08-22 14:30:00,224.86,224.86,224.56,224.61,133181.0,224.0898,224.0898,223.7908,223.8406,133181.0
2024-08-22 14:35:00,224.6,224.79,224.6,224.73,139687.0,223.8307,224.02,223.8307,223.9602,139687.0
2024-08-22 14:40:00,224.74,224.86,224.59,224.7,145540.0,223.9702,224.0898,223.8207,223.9303,145540.0
2024-08-22 14:45:00,224.69,224.93,224.62,224.66,135264.0,223.9204,224.1595,223.8506,223.8905,135264.0
2024-08-22 14:50:00,224.65,224.72,224.49,224.5,111312.0,223.8805,223.9503,223.7211,223.731,111312.0
2024-08-22 14:55:00,224.52,224.72,224.34,224.4,138552.0,223.751,223.9503,223.5716,223.6314,138552.0
2024-08-22 15:00:00,224.4,224.95,224.4,224.85,157000.0,223.6314,224.1795,223.6314,224.0798,157000.0
2024-08-22 15:05:00,224.85,224.88,224.62,224.74,144478.0,224.0798,224.1097,223.8506,223.9702,144478.0
2024-08-22 15:10:00,224.74,224.82,224.58,224.76,155200.0,223.9702,224.0499,223.8107,223.9901,155200.0
2024-08-22 15:15:00,224.76,224.86,224.54,224.6,170336.0,223.9901,224.0898,223.7709,223.8307,170336.0
2024-08-22 15:20:00,224.61,224.62,224.15,224.21,262617.0,223.8406,223.8506,223.3822,223.442,262617.0
2024-08-22 15:25:00,224.22,224.42,224.2,224.32,198196.0,223.452,223.6513,223.432,223.5516,198196.0
2024-08-22 15:30:00,224.34,224.48,224.14,224.29,300316.0,223.5716,223.7111,223.3723,223.5217,300316.0
2024-08-22 15:35:00,224.3,224.52,224.1,224.39,268203.0,223.5317,223.751,223.3324,223.6214,268203.0
2024-08-22 15:40:00,224.39,224.53,224.23,224.46,263738.0,223.6214,223.7609,223.4619,223.6912,263738.0
2024-08-22 15:45:00,224.45,224.65,224.38,224.55,340654.0,223.6812,223.8805,223.6114,223.7808,340654.0
2024-08-22 15:50:00,224.56,224.92,224.24,224.62,685972.0,223.7908,224.1496,223.4719,223.8506,685972.0
2024-08-22 15:55:00,224.62,224.75,224.03,224.54,1759266.0,223.8506,223.9802,223.2626,223.7709,1759266.0
2024-08-23 09:30:00,225.79,226.2,225.51,226.01,1012807.0,225.0166,225.4252,224.7376,225.2358,1012807.0
2024-08-23 09:35:00,226.02,226.58,225.75,226.56,379047.0,225.2458,225.8039,224.9767,225.784,379047.0
2024-08-23 09:40:00,226.55,226.89,226.37,226.88,424426.0,225.774,226.1128,225.5946,226.1029,424426.0
2024-08-23 09:45:00,226.89,227.39,226.88,227.09,627354.0,226.1128,226.6111,226.1029,226.3121,627354.0
2024-08-23 09:50:00,227.08,227.37,226.87,227.09,473891.0,226.3022,226.5912,226.0929,226.3121,473891.0
2024-08-23 09:55:00,227.08,227.11,226.73,227.04,348674.0,226.3022,226.3321,225.9534,226.2623,348674.0
2024-08-23 10:00:00,227.06,227.69,226.96,227.48,758673.0,226.2823,226.9101,226.1826,226.7008,758673.0
2024-08-23 10:05:00,227.49,227.9,226.8,227.86,545138.0,226.7108,227.1194,226.0231,227.0795,545138.0
2024-08-23 10:10:00,227.87,228.21,227.61,227.67,547889.0,227.0895,227.4283,226.8304,226.8902,547889.0
2024-08-23 10:15:00,227.67,228.17,227.03,227.47,413525.0,226.8902,227.3884,226.2524,226.6908,413525.0
2024-08-23 10:20:00,227.46,228.13,227.3,228.07,472414.0,226.6809,227.3486,226.5214,227.2888,472414.0
2024-08-23 10:25:00,228.06,228.22,227.79,227.98,365614.0,227.2788,227.4383,227.0098,227.1991,365614.0
2024-08-23 10:30:00,227.99,228.11,227.52,227.75,352350.0,227.2091,227.3287,226.7407,226.9699,352350.0
2024-08-23 10:35:00,227.74,227.76,227.09,227.24,445851.0,226.9599,226.9799,226.3121,226.4616,445851.0
2024-08-23 10:40:00,227.25,227.46,227.04,227.27,295360.0,226.4716,226.6809,226.2623,226.4915,295360.0
2024-08-23 10:45:00,227.27,227.38,225.52,226.11,660414.0,226.4915,226.6012,224.7475,225.3355,660414.0
2024-08-23 10:50:00,226.06,226.34,225.51,226.01,488376.0,225.2857,225.5647,224.7376,225.2358,488376.0
2024-08-23 10:55:00,225.99,226.38,225.83,226.24,271801.0,225.2159,225.6046,225.0565,225.4651,271801.0
2024-08-23 11:00:00,226.21,226.21,225.83,225.94,322951.0,225.4352,225.4352,225.0565,225.1661,322951.0
2024-08-23 11:05:00,225.94,226.19,225.76,225.87,249740.0,225.1661,225.4152,224.9867,225.0963,249740.0
2024-08-23 11:10:00,225.89,226.23,225.19,226.21,407588.0,225.1163,225.4551,224.4187,225.4352,407588.0
2024-08-23 11:15:00,226.22,226.74,226.16,226.59,283527.0,225.4451,225.9633,225.3853,225.8139,283527.0
2024-08-23 11:20:00,226.6,226.64,226.32,226.4,145724.0,225.8238,225.8637,225.5448,225.6245,145724.0
2024-08-23 11:25:00,226.4,226.52,225.84,225.95,224245.0,225.6245,225.7441,225.0664,225.1761,224245.0
2024-08-23 11:30:00,225.95,226.2,225.89,226.09,142460.0,225.1761,225.4252,225.1163,225.3156,142460.0
2024-08-23 11:35:00,226.1,226.3,225.98,226.29,131579.0,225.3255,225.5249,225.206,225.5149,131579.0
2024-08-23 11:40:00,226.29,226.71,225.89,226.06,308747.0,225.5149,225.9335,225.1163,225.2857,308747.0
2024-08-23 11:45:00,226.06,226.16,225.61,226.09,182123.0,225.2857,225.3853,224.8372,225.3156,182123.0
2024-08-23 11:50:00,226.1,226.11,225.76,225.93,127046.0,225.3255,225.3355,224.9867,225.1561,127046.0
2024-08-23 11:55:00,225.93,226.12,225.76,225.84,127931.0,225.1561,225.3455,224.9867,225.0664,127931.0
2024-08-23 12:00:00,225.85,225.91,225.26,225.33,249989.0,225.0764,225.1362,224.4884,224.5582,249989.0
2024-08-23 12:05:00,225.35,225.55,225.04,225.53,188036.0,224.5781,224.7774,224.2692,224.7575,188036.0
2024-08-23 12:10:00,225.52,225.61,225.13,225.24,159948.0,224.7475,224.8372,224.3589,224.4685,159948.0
2024-08-23 12:15:00,225.25,225.68,225.19,225.67,217951.0,224.4785,224.907,224.4187,224.897,217951.0
2024-08-23 12:20:00,225.68,225.68,225.2,225.2,196432.0,224.907,224.907,224.4286,224.4286,196432.0
2024-08-23 12:25:00,225.21,225.26,224.88,225.12,274923.0,224.4386,224.4884,224.1097,224.3489,274923.0
2024-08-23 12:30:00,225.11,225.28,224.98,225.2,246386.0,224.3389,224.5083,224.2094,224.4286,246386.0
2024-08-23 12:35:00,225.2,225.4,225.02,225.07,142907.0,224.4286,224.6279,224.2492,224.2991,142907.0
2024-08-23 12:40:00,225.06,225.1,224.39,224.61,252346.0,224.2891,224.329,223.6214,223.8406,252346.0
2024-08-23 12:45:00,224.63,224.91,224.33,224.88,199699.0,223.8606,224.1396,223.5616,224.1097,199699.0
2024-08-23 12:50:00,224.88,225.35,224.88,225.28,191134.0,224.1097,224.5781,224.1097,224.5083,191134.0
2024-08-23 12:55:00,225.27,225.47,225.26,225.3,223162.0,224.4984,224.6977,224.4884,224.5283,223162.0
2024-08-23 13:00:00,225.33,225.34,225.15,225.25,122798.0,224.5582,224.5681,224.3788,224.4785,122798.0
2024-08-23 13:05:00,225.25,225.49,225.23,225.48,117923.0,224.4785,224.7176,224.4585,224.7077,117923.0
2024-08-23 13:10:00,225.49,225.54,225.33,225.51,136811.0,224.7176,224.7675,224.5582,224.7376,136811.0
2024-08-23 13:15:00,225.51,225.78,225.45,225.67,166381.0,224.7376,225.0066,224.6778,224.897,166381.0
2024-08-23 13:20:00,225.68,225.87,225.63,225.84,113916.0,224.907,225.0963,224.8571,225.0664,113916.0
2024-08-23 13:25:00,225.86,225.99,225.7,225.97,98502.0,225.0864,225.2159,224.9269,225.196,98502.0
2024-08-23 13:30:00,225.97,226.13,225.95,226.11,148301.0,225.196,225.3554,225.1761,225.3355,148301.0
2024-08-23 13:35:00,226.1,226.23,225.99,226.19,128224.0,225.3255,225.4551,225.2159,225.4152,128224.0
2024-08-23 13:40:00,226.2,226.5,226.11,226.47,177013.0,225.4252,225.7242,225.3355,225.6943,177013.0
2024-08-23 13:45:00,226.48,226.51,226.15,226.24,193927.0,225.7042,225.7341,225.3754,225.4651,193927.0
2024-08-23 13:50:00,226.24,226.44,226.11,226.39,140075.0,225.4651,225.6644,225.3355,225.6145,140075.0
2024-08-23 13:55:00,226.39,226.4,226.05,226.21,159961.0,225.6145,225.6245,225.2757,225.4352,159961.0
2024-08-23 14:00:00,226.21,226.34,226.11,226.34,115089.0,225.4352,225.5647,225.3355,225.5647,115089.0
2024-08-23 14:05:00,226.35,226.4,226.24,226.38,97123.0,225.5747,225.6245,225.4651,225.6046,97123.0
2024-08-23 14:10:00,226.37,226.47,226.29,226.43,130185.0,225.5946,225.6943,225.5149,225.6544,130185.0
2024-08-23 14:15:00,226.44,226.5,226.17,226.23,187507.0,225.6644,225.7242,225.3953,225.4551,187507.0
2024-08-23 14:20:00,226.22,226.49,226.18,226.49,160341.0,225.4451,225.7142,225.4053,225.7142,160341.0
2024-08-23 14:25:00,226.49,226.55,226.38,226.45,133568.0,225.7142,225.774,225.6046,225.6743,133568.0
2024-08-23 14:30:00,226.46,226.47,226.28,226.29,115983.0,225.6843,225.6943,225.5049,225.5149,115983.0
2024-08-23 14:35:00,226.29,226.51,226.22,226.5,122188.0,225.5149,225.7341,225.4451,225.7242,122188.0
2024-08-23 14:40:00,226.51,226.62,226.43,226.61,163711.0,225.7341,225.8438,225.6544,225.8338,163711.0
2024-08-23 14:45:00,226.61,226.7,226.58,226.62,97265.0,225.8338,225.9235,225.8039,225.8438,97265.0
2024-08-23 14:50:00,226.62,226.67,226.51,226.61,88529.0,225.8438,225.8936,225.7341,225.8338,88529.0
2024-08-23 14:55:00,226.61,226.65,226.25,226.47,128744.0,225.8338,225.8737,225.475,225.6943,128744.0
2024-08-23 15:00:00,226.47,226.49,226.22,226.43,151778.0,225.6943,225.7142,225.4451,225.6544,151778.0
2024-08-23 15:05:00,226.43,226.6,226.41,226.55,135982.0,225.6544,225.8238,225.6345,225.774,135982.0
2024-08-23 15:10:00,226.57,227.0,226.56,226.84,267166.0,225.7939,226.2225,225.784,226.063,267166.0
2024-08-23 15:15:00,226.85,226.86,226.64,226.82,192867.0,226.073,226.0829,225.8637,226.0431,192867.0
2024-08-23 15:20:00,226.81,226.99,226.73,226.96,166897.0,226.0331,226.2125,225.9534,226.1826,166897.0
2024-08-23 15:25:00,226.96,227.1,226.92,227.06,233891.0,226.1826,226.3221,226.1427,226.2823,233891.0
2024-08-23 15:30:00,227.06,227.17,226.86,226.96,235224.0,226.2823,226.3919,226.0829,226.1826,235224.0
2024-08-23 15:35:00,226.95,226.95,226.66,226.72,308710.0,226.1726,226.1726,225.8836,225.9434,308710.0
2024-08-23 15:40:00,226.73,226.91,226.43,226.47,235304.0,225.9534,226.1328,225.6544,225.6943,235304.0
2024-08-23 15:45:00,226.47,226.72,226.23,226.68,309169.0,225.6943,225.9434,225.4551,225.9036,309169.0
2024-08-23 15:50:00,226.69,227.08,226.58,227.07,468867.0,225.9135,226.3022,225.8039,226.2922,468867.0
2024-08-23 15:55:00,227.05,227.1,226.7,226.77,1054183.0,226.2723,226.3221,225.9235,225.9932,1054183.0
2024-08-26 09:30:00,226.76,227.22,226.32,226.86,973154.0,225.9833,226.4417,225.5448,226.0829,973154.0
2024-08-26 09:35:00,226.87,226.95,226.63,226.7,400911.0,226.0929,226.1726,225.8537,225.9235,400911.0
2024-08-26 09:40:00,226.7,226.77,226.22,226.54,353679.0,225.9235,225.9932,225.4451,225.764,353679.0
2024-08-26 09:45:00,226.54,226.62,226.07,226.12,281979.0,225.764,225.8438,225.2956,225.3455,281979.0
2024-08-26 09:50:00,226.12,226.53,226.03,226.4,240421.0,225.3455,225.7541,225.2558,225.6245,240421.0
2024-08-26 09:55:00,226.41,226.55,226.28,226.34,203054.0,225.6345,225.774,225.5049,225.5647,203054.0
2024-08-26 10:00:00,226.35,226.66,226.12,226.66,289504.0,225.5747,225.8836,225.3455,225.8836,289504.0
2024-08-26 10:05:00,226.65,226.72,225.44,225.48,433087.0,225.8737,225.9434,224.6678,224.7077,433087.0
2024-08-26 10:10:00,225.49,225.69,225.3,225.44,285260.0,224.7176,224.9169,224.5283,224.6678,285260.0
2024-08-26 10:15:00,225.44,225.44,224.7,224.8,407070.0,224.6678,224.6678,223.9303,224.03,407070.0
2024-08-26 10:20:00,224.81,225.09,224.47,224.63,333024.0,224.04,224.319,223.7011,223.8606,333024.0
2024-08-26 10:25:00,224.64,225.09,224.61,224.95,240912.0,223.8705,224.319,223.8406,224.1795,240912.0
2024-08-26 10:30:00,224.93,224.93,224.13,224.38,318555.0,224.1595,224.1595,223.3623,223.6114,318555.0
2024-08-26 10:35:00,224.39,224.39,223.89,224.02,469917.0,223.6214,223.6214,223.1231,223.2527,469917.0
2024-08-26 10:40:00,224.0,224.33,223.98,224.11,298559.0,223.2327,223.5616,223.2128,223.3424,298559.0
2024-08-26 10:45:00,224.08,224.27,223.93,224.14,218922.0,223.3125,223.5018,223.163,223.3723,218922.0
2024-08-26 10:50:00,224.14,224.39,224.04,224.35,211282.0,223.3723,223.6214,223.2726,223.5815,211282.0
2024-08-26 10:55:00,224.36,224.85,224.36,224.82,237533.0,223.5915,224.0798,223.5915,224.0499,237533.0
2024-08-26 11:00:00,224.81,224.86,224.71,224.85,161699.0,224.04,224.0898,223.9403,224.0798,161699.0
2024-08-26 11:05:00,224.84,224.96,224.74,224.83,199681.0,224.0699,224.1894,223.9702,224.0599,199681.0
2024-08-26 11:10:00,224.83,225.1,224.71,224.78,223238.0,224.0599,224.329,223.9403,224.0101,223238.0
2024-08-26 11:15:00,224.77,224.83,224.54,224.73,180725.0,224.0001,224.0599,223.7709,223.9602,180725.0
2024-08-26 11:20:00,224.73,225.21,224.73,224.89,245679.0,223.9602,224.4386,223.9602,224.1197,245679.0
2024-08-26 11:25:00,224.89,225.1,224.85,225.07,111602.0,224.1197,224.329,224.0798,224.2991,111602.0
2024-08-26 11:30:00,225.07,225.1,224.84,225.05,162633.0,224.2991,224.329,224.0699,224.2791,162633.0
2024-08-26 11:35:00,225.05,225.24,225.02,225.18,201608.0,224.2791,224.4685,224.2492,224.4087,201608.0
2024-08-26 11:40:00,225.18,225.4,225.15,225.17,155803.0,224.4087,224.6279,224.3788,224.3987,155803.0
2024-08-26 11:45:00,225.15,225.38,224.9,225.33,160460.0,224.3788,224.608,224.1297,224.5582,160460.0
2024-08-26 11:50:00,225.33,225.36,224.81,224.84,111922.0,224.5582,224.5881,224.04,224.0699,111922.0
2024-08-26 11:55:00,224.84,224.99,224.74,224.87,132389.0,224.0699,224.2193,223.9702,224.0998,132389.0
2024-08-26 12:00:00,224.84,224.98,224.64,224.95,103932.0,224.0699,224.2094,223.8705,224.1795,103932.0
2024-08-26 12:05:00,224.97,225.07,224.86,225.04,181908.0,224.1994,224.2991,224.0898,224.2692,181908.0
2024-08-26 12:10:00,225.04,225.2,224.84,225.03,192827.0,224.2692,224.4286,224.0699,224.2592,192827.0
2024-08-26 12:15:00,225.01,225.28,224.99,225.27,99705.0,224.2393,224.5083,224.2193,224.4984,99705.0
2024-08-26 12:20:00,225.25,225.67,225.25,225.66,177254.0,224.4785,224.897,224.4785,224.887,177254.0
2024-08-26 12:25:00,225.65,225.82,225.58,225.81,128363.0,224.8771,225.0465,224.8073,225.0365,128363.0
2024-08-26 12:30:00,225.8,225.98,225.75,225.78,150357.0,225.0266,225.206,224.9767,225.0066,150357.0
2024-08-26 12:35:00,225.76,225.97,225.75,225.88,97913.0,224.9867,225.196,224.9767,225.1063,97913.0
2024-08-26 12:40:00,225.89,226.08,225.79,226.03,134924.0,225.1163,225.3056,225.0166,225.2558,134924.0
2024-08-26 12:45:00,226.04,226.19,226.03,226.1,112257.0,225.2657,225.4152,225.2558,225.3255,112257.0
2024-08-26 12:50:00,226.09,226.15,225.83,225.96,133712.0,225.3156,225.3754,225.0565,225.186,133712.0
2024-08-26 12:55:00,225.96,226.24,225.95,226.19,131149.0,225.186,225.4651,225.1761,225.4152,131149.0
2024-08-26 13:00:00,226.19,226.33,226.12,226.33,181526.0,225.4152,225.5548,225.3455,225.5548,181526.0
2024-08-26 13:05:00,226.32,226.4,226.16,226.23,158628.0,225.5448,225.6245,225.3853,225.4551,158628.0
2024-08-26 13:10:00,226.24,226.36,226.02,226.28,154888.0,225.4651,225.5846,225.2458,225.5049,154888.0
2024-08-26 13:15:00,226.28,226.31,225.95,226.02,124468.0,225.5049,225.5348,225.1761,225.2458,124468.0
2024-08-26 13:20:00,226.01,226.27,225.97,226.23,94776.0,225.2358,225.495,225.196,225.4551,94776.0
2024-08-26 13:25:00,226.22,226.38,226.1,226.12,121436.0,225.4451,225.6046,225.3255,225.3455,121436.0
2024-08-26 13:30:00,226.13,226.43,226.12,226.37,168574.0,225.3554,225.6544,225.3455,225.5946,168574.0
2024-08-26 13:35:00,226.37,226.38,225.67,225.74,185458.0,225.5946,225.6046,224.897,224.9668,185458.0
2024-08-26 13:40:00,225.73,225.99,225.69,225.92,118820.0,224.9568,225.2159,224.9169,225.1462,118820.0
2024-08-26 13:45:00,225.91,225.94,225.45,225.64,148779.0,225.1362,225.1661,224.6778,224.8671,148779.0
2024-08-26 13:50:00,225.63,225.76,225.49,225.67,116816.0,224.8571,224.9867,224.7176,224.897,116816.0
2024-08-26 13:55:00,225.66,225.73,225.44,225.6,119815.0,224.887,224.9568,224.6678,224.8273,119815.0
2024-08-26 14:00:00,225.61,225.79,225.46,225.5,137300.0,224.8372,225.0166,224.6877,224.7276,137300.0
2024-08-26 14:05:00,225.51,225.72,225.49,225.64,97808.0,224.7376,224.9468,224.7176,224.8671,97808.0
2024-08-26 14:10:00,225.64,225.84,225.52,225.8,140403.0,224.8671,225.0664,224.7475,225.0266,140403.0
2024-08-26 14:15:00,225.8,225.8,225.56,225.66,122209.0,225.0266,225.0266,224.7874,224.887,122209.0
2024-08-26 14:20:00,225.66,225.92,225.65,225.82,167658.0,224.887,225.1462,224.8771,225.0465,167658.0
2024-08-26 14:25:00,225.83,225.93,225.71,225.87,104869.0,225.0565,225.1561,224.9369,225.0963,104869.0
2024-08-26 14:30:00,225.86,225.98,225.76,225.95,90523.0,225.0864,225.206,224.9867,225.1761,90523.0
2024-08-26 14:35:00,225.95,226.13,225.82,225.91,113011.0,225.1761,225.3554,225.0465,225.1362,113011.0
2024-08-26 14:40:00,225.91,226.16,225.9,226.14,134017.0,225.1362,225.3853,225.1262,225.3654,134017.0
2024-08-26 14:45:00,226.14,226.23,226.13,226.18,119079.0,225.3654,225.4551,225.3554,225.4053,119079.0
2024-08-26 14:50:00,226.18,226.23,226.05,226.12,96556.0,225.4053,225.4551,225.2757,225.3455,96556.0
2024-08-26 14:55:00,226.11,226.34,226.11,226.33,197013.0,225.3355,225.5647,225.3355,225.5548,197013.0
2024-08-26 15:00:00,226.32,226.37,226.17,226.23,104751.0,225.5448,225.5946,225.3953,225.4551,104751.0
2024-08-26 15:05:00,226.22,226.27,226.12,226.25,161481.0,225.4451,225.495,225.3455,225.475,161481.0
2024-08-26 15:10:00,226.25,226.43,226.11,226.36,217925.0,225.475,225.6544,225.3355,225.5846,217925.0
2024-08-26 15:15:00,226.36,226.51,226.26,226.48,192071.0,225.5846,225.7341,225.485,225.7042,192071.0
2024-08-26 15:20:00,226.48,226.67,226.46,226.59,247408.0,225.7042,225.8936,225.6843,225.8139,247408.0
2024-08-26 15:25:00,226.59,226.66,226.42,226.43,160782.0,225.8139,225.8836,225.6444,225.6544,160782.0
2024-08-26 15:30:00,226.43,226.56,226.29,226.53,199315.0,225.6544,225.784,225.5149,225.7541,199315.0
2024-08-26 15:35:00,226.53,226.6,226.47,226.53,164767.0,225.7541,225.8238,225.6943,225.7541,164767.0
2024-08-26 15:40:00,226.53,226.69,226.52,226.61,268410.0,225.7541,225.9135,225.7441,225.8338,268410.0
2024-08-26 15:45:00,226.63,226.68,226.47,226.54,217051.0,225.8537,225.9036,225.6943,225.764,217051.0
2024-08-26 15:50:00,226.56,226.85,226.44,226.47,500865.0,225.784,226.073,225.6644,225.6943,500865.0
2024-08-26 15:55:00,226.48,227.28,226.36,227.22,1474369.0,225.7042,226.5015,225.5846,226.4417,1474369.0
2024-08-27 09:30:00,226.0,226.27,225.35,225.56,1038381.0,225.2259,225.495,224.5781,224.7874,1038381.0
2024-08-27 09:35:00,225.59,225.69,224.89,225.02,468329.0,224.8173,224.9169,224.1197,224.2492,468329.0
2024-08-27 09:40:00,225.02,225.55,224.93,225.44,458940.0,224.2492,224.7774,224.1595,224.6678,458940.0
2024-08-27 09:45:00,225.43,226.07,224.94,225.97,545131.0,224.6578,225.2956,224.1695,225.196,545131.0
2024-08-27 09:50:00,225.95,226.69,225.92,226.53,481790.0,225.1761,225.9135,225.1462,225.7541,481790.0
2024-08-27 09:55:00,226.52,226.84,226.46,226.75,319472.0,225.7441,226.063,225.6843,225.9733,319472.0
2024-08-27 10:00:00,226.75,227.57,226.74,227.21,810777.0,225.9733,226.7905,225.9633,226.4317,810777.0
2024-08-27 10:05:00,227.23,227.35,226.93,227.17,342408.0,226.4517,226.5713,226.1527,226.3919,342408.0
2024-08-27 10:10:00,227.16,227.59,227.15,227.46,485728.0,226.3819,226.8104,226.3719,226.6809,485728.0
2024-08-27 10:15:00,227.45,227.91,227.4,227.73,609100.0,226.6709,227.1293,226.6211,226.95,609100.0
2024-08-27 10:20:00,227.73,228.16,227.45,228.04,736338.0,226.95,227.3785,226.6709,227.2589,736338.0
2024-08-27 10:25:00,228.02,228.22,227.75,227.97,383479.0,227.239,227.4383,226.9699,227.1891,383479.0
2024-08-27 10:30:00,227.96,228.24,227.93,227.98,330201.0,227.1792,227.4582,227.1493,227.1991,330201.0
2024-08-27 10:35:00,227.99,228.1,227.65,228.0,348734.0,227.2091,227.3187,226.8702,227.219,348734.0
2024-08-27 10:40:00,228.0,228.15,227.9,228.03,198453.0,227.219,227.3685,227.1194,227.2489,198453.0
2024-08-27 10:45:00,228.01,228.06,227.71,227.95,213199.0,227.229,227.2788,226.93,227.1692,213199.0
2024-08-27 10:50:00,227.94,228.14,227.9,228.02,261426.0,227.1592,227.3586,227.1194,227.239,261426.0
2024-08-27 10:55:00,228.02,228.32,227.88,228.31,468711.0,227.239,227.5379,227.0994,227.528,468711.0
2024-08-27 11:00:00,228.32,228.79,228.31,228.72,564537.0,227.5379,228.0063,227.528,227.9366,564537.0
2024-08-27 11:05:00,228.7,228.85,228.54,228.7,261450.0,227.9166,228.0661,227.7572,227.9166,261450.0
2024-08-27 11:10:00,228.72,228.8,228.6,228.74,199835.0,227.9366,228.0163,227.817,227.9565,199835.0
2024-08-27 11:15:00,228.75,228.76,228.36,228.54,217514.0,227.9665,227.9764,227.5778,227.7572,217514.0
2024-08-27 11:20:00,228.54,228.78,228.5,228.58,192691.0,227.7572,227.9964,227.7173,227.797,192691.0
2024-08-27 11:25:00,228.56,228.71,228.45,228.6,181650.0,227.7771,227.9266,227.6675,227.817,181650.0
2024-08-27 11:30:00,228.57,228.61,227.98,228.29,335550.0,227.7871,227.8269,227.1991,227.508,335550.0
2024-08-27 11:35:00,228.26,228.52,228.24,228.45,173879.0,227.4781,227.7373,227.4582,227.6675,173879.0
2024-08-27 11:40:00,228.42,228.63,228.33,228.62,201320.0,227.6376,227.8469,227.5479,227.8369,201320.0
2024-08-27 11:45:00,228.62,228.66,228.39,228.41,139621.0,227.8369,227.8768,227.6077,227.6276,139621.0
2024-08-27 11:50:00,228.43,228.48,227.97,228.08,187098.0,227.6476,227.6974,227.1891,227.2988,187098.0
2024-08-27 11:55:00,228.06,228.31,228.0,228.17,172289.0,227.2788,227.528,227.219,227.3884,172289.0
2024-08-27 12:00:00,228.15,228.22,228.05,228.21,139803.0,227.3685,227.4383,227.2689,227.4283,139803.0
2024-08-27 12:05:00,228.21,228.47,228.12,228.21,344548.0,227.4283,227.6874,227.3386,227.4283,344548.0
2024-08-27 12:10:00,228.22,228.49,228.16,228.45,130259.0,227.4383,227.7074,227.3785,227.6675,130259.0
2024-08-27 12:15:00,228.45,228.47,228.2,228.23,128062.0,227.6675,227.6874,227.4183,227.4482,128062.0
2024-08-27 12:20:00,228.24,228.26,228.04,228.12,161133.0,227.4582,227.4781,227.2589,227.3386,161133.0
2024-08-27 12:25:00,228.12,228.17,227.87,227.94,155355.0,227.3386,227.3884,227.0895,227.1592,155355.0
2024-08-27 12:30:00,227.93,228.2,227.84,228.08,128378.0,227.1493,227.4183,227.0596,227.2988,128378.0
2024-08-27 12:35:00,228.07,228.11,227.89,227.92,131802.0,227.2888,227.3287,227.1094,227.1393,131802.0
2024-08-27 12:40:00,227.92,227.94,227.55,227.71,242446.0,227.1393,227.1592,226.7706,226.93,242446.0
2024-08-27 12:45:00,227.73,228.05,227.65,228.02,200731.0,226.95,227.2689,226.8702,227.239,200731.0
2024-08-27 12:50:00,228.03,228.2,228.03,228.08,105657.0,227.2489,227.4183,227.2489,227.2988,105657.0
2024-08-27 12:55:00,228.08,228.19,227.99,228.09,93162.0,227.2988,227.4084,227.2091,227.3087,93162.0
2024-08-27 13:00:00,228.08,228.16,227.83,227.85,146864.0,227.2988,227.3785,227.0496,227.0695,146864.0
2024-08-27 13:05:00,227.87,228.13,227.84,228.1,107933.0,227.0895,227.3486,227.0596,227.3187,107933.0
2024-08-27 13:10:00,228.1,228.25,228.05,228.21,143128.0,227.3187,227.4682,227.2689,227.4283,143128.0
2024-08-27 13:15:00,228.21,228.28,228.14,228.26,81464.0,227.4283,227.4981,227.3586,227.4781,81464.0
2024-08-27 13:20:00,228.25,228.38,228.25,228.34,160286.0,227.4682,227.5977,227.4682,227.5579,160286.0
2024-08-27 13:25:00,228.33,228.53,228.22,228.49,176203.0,227.5479,227.7472,227.4383,227.7074,176203.0
2024-08-27 13:30:00,228.5,228.67,228.47,228.54,187934.0,227.7173,227.8867,227.6874,227.7572,187934.0
2024-08-27 13:35:00,228.53,228.59,228.27,228.34,115442.0,227.7472,227.807,227.4881,227.5579,115442.0
2024-08-27 13:40:00,228.34,228.35,228.07,228.32,124728.0,227.5579,227.5678,227.2888,227.5379,124728.0
2024-08-27 13:45:00,228.32,228.35,228.16,228.31,90377.0,227.5379,227.5678,227.3785,227.528,90377.0
2024-08-27 13:50:00,228.32,228.56,228.31,228.54,102270.0,227.5379,227.7771,227.528,227.7572,102270.0
2024-08-27 13:55:00,228.54,228.58,228.44,228.53,117149.0,227.7572,227.797,227.6575,227.7472,117149.0
2024-08-27 14:00:00,228.53,228.59,228.26,228.3,155856.0,227.7472,227.807,227.4781,227.518,155856.0
2024-08-27 14:05:00,228.31,228.43,228.26,228.31,96784.0,227.528,227.6476,227.4781,227.528,96784.0
2024-08-27 14:10:00,228.34,228.49,228.3,228.46,127175.0,227.5579,227.7074,227.518,227.6775,127175.0
2024-08-27 14:15:00,228.46,228.56,228.42,228.5,141553.0,227.6775,227.7771,227.6376,227.7173,141553.0
2024-08-27 14:20:00,228.5,228.55,228.36,228.37,96467.0,227.7173,227.7671,227.5778,227.5878,96467.0
2024-08-27 14:25:00,228.36,228.53,228.32,228.48,119084.0,227.5778,227.7472,227.5379,227.6974,119084.0
2024-08-27 14:30:00,228.49,228.53,228.37,228.47,102667.0,227.7074,227.7472,227.5878,227.6874,102667.0
2024-08-27 14:35:00,228.46,228.55,228.41,228.48,116129.0,227.6775,227.7671,227.6276,227.6974,116129.0
2024-08-27 14:40:00,228.48,228.53,228.38,228.51,100723.0,227.6974,227.7472,227.5977,227.7273,100723.0
2024-08-27 14:45:00,228.51,228.51,228.37,228.42,69825.0,227.7273,227.7273,227.5878,227.6376,69825.0
2024-08-27 14:50:00,228.4,228.47,228.27,228.35,119294.0,227.6177,227.6874,227.4881,227.5678,119294.0
2024-08-27 14:55:00,228.35,228.46,228.33,228.43,119070.0,227.5678,227.6775,227.5479,227.6476,119070.0
2024-08-27 15:00:00,228.43,228.45,228.09,228.18,137984.0,227.6476,227.6675,227.3087,227.3984,137984.0
2024-08-27 15:05:00,228.18,228.37,228.09,228.31,128185.0,227.3984,227.5878,227.3087,227.528,128185.0
2024-08-27 15:10:00,228.31,228.36,228.23,228.24,133106.0,227.528,227.5778,227.4482,227.4582,133106.0
2024-08-27 15:15:00,228.23,228.29,228.14,228.19,138413.0,227.4482,227.508,227.3586,227.4084,138413.0
2024-08-27 15:20:00,228.2,228.29,228.17,228.23,114602.0,227.4183,227.508,227.3884,227.4482,114602.0
2024-08-27 15:25:00,228.23,228.26,228.09,228.15,137068.0,227.4482,227.4781,227.3087,227.3685,137068.0
2024-08-27 15:30:00,228.15,228.15,227.88,227.96,210725.0,227.3685,227.3685,227.0994,227.1792,210725.0
2024-08-27 15:35:00,227.96,228.12,227.89,228.12,191486.0,227.1792,227.3386,227.1094,227.3386,191486.0
2024-08-27 15:40:00,228.12,228.27,228.07,228.11,157928.0,227.3386,227.4881,227.2888,227.3287,157928.0
2024-08-27 15:45:00,228.1,228.2,227.95,228.12,217737.0,227.3187,227.4183,227.1692,227.3386,217737.0
2024-08-27 15:50:00,228.12,228.18,227.75,227.79,640463.0,227.3386,227.3984,226.9699,227.0098,640463.0
2024-08-27 15:55:00,227.76,228.24,227.75,228.14,1140923.0,226.9799,227.4582,226.9699,227.3586,1140923.0
2024-08-28 09:30:00,227.92,229.58,227.87,229.2,1491310.0,227.1393,228.7936,227.0895,228.4149,1491310.0
2024-08-28 09:35:00,229.17,229.64,228.68,228.83,732051.0,228.385,228.8534,227.8967,228.0462,732051.0
2024-08-28 09:40:00,228.86,229.43,228.78,229.18,429550.0,228.0761,228.6441,227.9964,228.395,429550.0
2024-08-28 09:45:00,229.16,229.16,228.25,228.31,577496.0,228.3751,228.3751,227.4682,227.528,577496.0
2024-08-28 09:50:00,228.31,228.68,228.06,228.54,364349.0,227.528,227.8967,227.2788,227.7572,364349.0
2024-08-28 09:55:00,228.54,228.68,228.25,228.6,270910.0,227.7572,227.8967,227.4682,227.817,270910.0
2024-08-28 10:00:00,228.6,228.92,228.28,228.65,341218.0,227.817,228.1359,227.4981,227.8668,341218.0
2024-08-28 10:05:00,228.64,229.12,228.46,228.94,398347.0,227.8568,228.3352,227.6775,228.1558,398347.0
2024-08-28 10:10:00,228.94,229.11,228.87,228.89,357762.0,228.1558,228.3252,228.0861,228.106,357762.0
2024-08-28 10:15:00,228.92,229.29,228.9,229.28,376768.0,228.1359,228.5046,228.1159,228.4946,376768.0
2024-08-28 10:20:00,229.29,229.39,228.81,229.25,407371.0,228.5046,228.6043,228.0263,228.4648,407371.0
2024-08-28 10:25:00,229.24,229.66,229.22,229.64,506168.0,228.4548,228.8733,228.4349,228.8534,506168.0
2024-08-28 10:30:00,229.63,229.86,229.52,229.57,716193.0,228.8434,229.0727,228.7338,228.7837,716193.0
2024-08-28 10:35:00,229.56,229.57,229.22,229.24,345208.0,228.7737,228.7837,228.4349,228.4548,345208.0
2024-08-28 10:40:00,229.26,229.34,228.58,228.67,335029.0,228.4747,228.5544,227.797,227.8867,335029.0
2024-08-28 10:45:00,228.66,228.74,227.94,228.13,393176.0,227.8768,227.9565,227.1592,227.3486,393176.0
2024-08-28 10:50:00,228.13,228.19,227.64,228.01,455027.0,227.3486,227.4084,226.8603,227.229,455027.0
2024-08-28 10:55:00,228.0,228.06,227.43,227.48,414223.0,227.219,227.2788,226.651,226.7008,414223.0
2024-08-28 11:00:00,227.45,227.51,227.18,227.42,420416.0,226.6709,226.7307,226.4018,226.641,420416.0
2024-08-28 11:05:00,227.42,227.71,227.3,227.53,227266.0,226.641,226.93,226.5214,226.7506,227266.0
2024-08-28 11:10:00,227.53,227.54,226.66,226.79,504619.0,226.7506,226.7606,225.8836,226.0132,504619.0
2024-08-28 11:15:00,226.79,226.96,226.33,226.69,343890.0,226.0132,226.1826,225.5548,225.9135,343890.0
2024-08-28 11:20:00,226.68,226.96,226.58,226.58,191912.0,225.9036,226.1826,225.8039,225.8039,191912.0
2024-08-28 11:25:00,226.58,226.81,226.57,226.81,235202.0,225.8039,226.0331,225.7939,226.0331,235202.0
2024-08-28 11:30:00,226.8,226.8,226.35,226.58,227485.0,226.0231,226.0231,225.5747,225.8039,227485.0
2024-08-28 11:35:00,226.57,226.91,226.45,226.49,285935.0,225.7939,226.1328,225.6743,225.7142,285935.0
2024-08-28 11:40:00,226.48,226.75,226.26,226.7,281206.0,225.7042,225.9733,225.485,225.9235,281206.0
2024-08-28 11:45:00,226.71,226.86,226.38,226.46,228082.0,225.9335,226.0829,225.6046,225.6843,228082.0
2024-08-28 11:50:00,226.45,226.83,226.45,226.67,162383.0,225.6743,226.053,225.6743,225.8936,162383.0
2024-08-28 11:55:00,226.67,226.9,226.54,226.83,211788.0,225.8936,226.1228,225.764,226.053,211788.0
2024-08-28 12:00:00,226.82,227.0,226.71,226.97,247051.0,226.0431,226.2225,225.9335,226.1926,247051.0
2024-08-28 12:05:00,226.98,227.22,226.9,227.19,242733.0,226.2025,226.4417,226.1228,226.4118,242733.0
2024-08-28 12:10:00,227.2,227.27,227.03,227.22,209231.0,226.4218,226.4915,226.2524,226.4417,209231.0
2024-08-28 12:15:00,227.22,227.26,226.87,227.13,265193.0,226.4417,226.4816,226.0929,226.352,265193.0
2024-08-28 12:20:00,227.13,227.22,226.65,226.84,251606.0,226.352,226.4417,225.8737,226.063,251606.0
2024-08-28 12:25:00,226.84,227.13,226.78,227.03,136928.0,226.063,226.352,226.0032,226.2524,136928.0
2024-08-28 12:30:00,227.02,227.31,227.01,227.13,150204.0,226.2424,226.5314,226.2324,226.352,150204.0
2024-08-28 12:35:00,227.11,227.29,227.07,227.17,140953.0,226.3321,226.5115,226.2922,226.3919,140953.0
2024-08-28 12:40:00,227.17,227.44,227.16,227.38,126889.0,226.3919,226.6609,226.3819,226.6012,126889.0
2024-08-28 12:45:00,227.37,227.37,227.08,227.15,128689.0,226.5912,226.5912,226.3022,226.3719,128689.0
2024-08-28 12:50:00,227.15,227.49,227.13,227.48,121831.0,226.3719,226.7108,226.352,226.7008,121831.0
2024-08-28 12:55:00,227.48,227.58,227.42,227.52,130681.0,226.7008,226.8005,226.641,226.7407,130681.0
2024-08-28 13:00:00,227.52,227.71,227.5,227.63,145313.0,226.7407,226.93,226.7207,226.8503,145313.0
2024-08-28 13:05:00,227.63,227.76,227.59,227.68,135834.0,226.8503,226.9799,226.8104,226.9001,135834.0
2024-08-28 13:10:00,227.68,227.7,227.05,227.13,178261.0,226.9001,226.9201,226.2723,226.352,178261.0
2024-08-28 13:15:00,227.13,227.35,227.09,227.26,121090.0,226.352,226.5713,226.3121,226.4816,121090.0
2024-08-28 13:20:00,227.24,227.35,227.2,227.29,79668.0,226.4616,226.5713,226.4218,226.5115,79668.0
2024-08-28 13:25:00,227.27,227.5,227.23,227.47,115223.0,226.4915,226.7207,226.4517,226.6908,115223.0
2024-08-28 13:30:00,227.46,227.56,227.38,227.52,122360.0,226.6809,226.7805,226.6012,226.7407,122360.0
2024-08-28 13:35:00,227.54,227.6,227.28,227.29,127173.0,226.7606,226.8204,226.5015,226.5115,127173.0
2024-08-28 13:40:00,227.29,227.31,227.05,227.12,140444.0,226.5115,226.5314,226.2723,226.342,140444.0
2024-08-28 13:45:00,227.11,227.19,226.84,226.89,118000.0,226.3321,226.4118,226.063,226.1128,118000.0
2024-08-28 13:50:00,226.9,227.03,226.58,226.6,145699.0,226.1228,226.2524,225.8039,225.8238,145699.0
2024-08-28 13:55:00,226.61,226.62,225.8,225.9,328878.0,225.8338,225.8438,225.0266,225.1262,328878.0
2024-08-28 14:00:00,225.9,226.09,225.68,226.02,165209.0,225.1262,225.3156,224.907,225.2458,165209.0
2024-08-28 14:05:00,226.01,226.27,225.96,226.16,219169.0,225.2358,225.495,225.186,225.3853,219169.0
2024-08-28 14:10:00,226.15,226.3,226.04,226.2,147863.0,225.3754,225.5249,225.2657,225.4252,147863.0
2024-08-28 14:15:00,226.2,226.3,226.07,226.15,192444.0,225.4252,225.5249,225.2956,225.3754,192444.0
2024-08-28 14:20:00,226.14,226.26,225.98,226.0,140107.0,225.3654,225.485,225.206,225.2259,140107.0
2024-08-28 14:25:00,226.01,226.14,225.95,226.08,115655.0,225.2358,225.3654,225.1761,225.3056,115655.0
2024-08-28 14:30:00,226.08,226.19,226.0,226.14,108982.0,225.3056,225.4152,225.2259,225.3654,108982.0
2024-08-28 14:35:00,226.14,226.17,225.96,226.13,98401.0,225.3654,225.3953,225.186,225.3554,98401.0
2024-08-28 14:40:00,226.13,226.24,226.03,226.08,109753.0,225.3554,225.4651,225.2558,225.3056,109753.0
2024-08-28 14:45:00,226.09,226.13,225.95,226.09,104223.0,225.3156,225.3554,225.1761,225.3156,104223.0
2024-08-28 14:50:00,226.09,226.75,226.09,226.68,204276.0,225.3156,225.9733,225.3156,225.9036,204276.0
2024-08-28 14:55:00,226.69,227.23,226.64,227.16,269444.0,225.9135,226.4517,225.8637,226.3819,269444.0
2024-08-28 15:00:00,227.16,227.64,227.11,227.6,373502.0,226.3819,226.8603,226.3321,226.8204,373502.0
2024-08-28 15:05:00,227.6,227.6,227.08,227.18,201661.0,226.8204,226.8204,226.3022,226.4018,201661.0
2024-08-28 15:10:00,227.18,227.28,226.97,227.18,153237.0,226.4018,226.5015,226.1926,226.4018,153237.0
2024-08-28 15:15:00,227.19,227.44,227.15,227.33,215783.0,226.4118,226.6609,226.3719,226.5513,215783.0
2024-08-28 15:20:00,227.34,227.51,227.22,227.37,158772.0,226.5613,226.7307,226.4417,226.5912,158772.0
2024-08-28 15:25:00,227.37,227.56,227.35,227.46,252053.0,226.5912,226.7805,226.5713,226.6809,252053.0
2024-08-28 15:30:00,227.45,227.54,227.24,227.25,233743.0,226.6709,226.7606,226.4616,226.4716,233743.0
2024-08-28 15:35:00,227.25,227.41,227.07,227.28,197508.0,226.4716,226.6311,226.2922,226.5015,197508.0
2024-08-28 15:40:00,227.27,227.5,227.22,227.34,238761.0,226.4915,226.7207,226.4417,226.5613,238761.0
2024-08-28 15:45:00,227.34,227.54,227.01,227.23,281916.0,226.5613,226.7606,226.2324,226.4517,281916.0
2024-08-28 15:50:00,227.23,227.54,226.93,226.98,435926.0,226.4517,226.7606,226.1527,226.2025,435926.0
2024-08-28 15:55:00,226.97,226.97,226.25,226.49,1428531.0,226.1926,226.1926,225.475,225.7142,1428531.0
2024-08-29 09:30:00,230.1,230.35,228.88,229.88,2393681.0,229.3118,229.561,228.096,229.0926,2393681.0
2024-08-29 09:35:00,229.88,231.18,229.56,230.87,1770710.0,229.0926,230.3881,228.7737,230.0792,1770710.0
2024-08-29 09:40:00,230.86,231.45,230.52,230.97,1201602.0,230.0692,230.6572,229.7304,230.1789,1201602.0
2024-08-29 09:45:00,230.98,231.55,230.88,231.54,910528.0,230.1888,230.7569,230.0892,230.7469,910528.0
2024-08-29 09:50:00,231.54,231.59,230.24,230.6,787283.0,230.7469,230.7967,229.4514,229.8101,787283.0
2024-08-29 09:55:00,230.61,231.66,230.4,231.57,898066.0,229.8201,230.8665,229.6108,230.7768,898066.0
2024-08-29 10:00:00,231.58,231.94,230.71,230.82,609187.0,230.7868,231.1455,229.9197,230.0294,609187.0
2024-08-29 10:05:00,230.83,231.05,230.33,230.36,523835.0,230.0393,230.2586,229.5411,229.5709,523835.0
2024-08-29 10:10:00,230.36,230.99,230.33,230.92,436797.0,229.5709,230.1988,229.5411,230.129,436797.0
2024-08-29 10:15:00,230.92,231.17,230.31,230.65,490909.0,230.129,230.3782,229.5211,229.86,490909.0
2024-08-29 10:20:00,230.67,231.05,230.41,230.93,361306.0,229.8799,230.2586,229.6208,230.139,361306.0
2024-08-29 10:25:00,230.92,231.52,230.87,231.42,413499.0,230.129,230.727,230.0792,230.6273,413499.0
2024-08-29 10:30:00,231.42,232.07,231.38,232.0,692987.0,230.6273,231.2751,230.5875,231.2053,692987.0
2024-08-29 10:35:00,232.0,232.44,231.96,232.24,819640.0,231.2053,231.6438,231.1655,231.4445,819640.0
2024-08-29 10:40:00,232.22,232.37,231.9,232.17,390468.0,231.4246,231.5741,231.1057,231.3747,390468.0
2024-08-29 10:45:00,232.18,232.52,231.97,232.51,405346.0,231.3847,231.7235,231.1754,231.7136,405346.0
2024-08-29 10:50:00,232.5,232.7,232.38,232.63,546890.0,231.7036,231.9029,231.584,231.8332,546890.0
2024-08-29 10:55:00,232.62,232.73,232.22,232.37,700472.0,231.8232,231.9328,231.4246,231.5741,700472.0
2024-08-29 11:00:00,232.34,232.49,232.23,232.33,321967.0,231.5442,231.6937,231.4345,231.5342,321967.0
2024-08-29 11:05:00,232.34,232.79,232.17,232.71,470768.0,231.5442,231.9926,231.3747,231.9129,470768.0
2024-08-29 11:10:00,232.7,232.81,232.58,232.78,342792.0,231.9029,232.0126,231.7833,231.9827,342792.0
2024-08-29 11:15:00,232.78,232.92,232.13,232.37,468458.0,231.9827,232.1222,231.3349,231.5741,468458.0
2024-08-29 11:20:00,232.37,232.5,231.98,232.5,425145.0,231.5741,231.7036,231.1854,231.7036,425145.0
2024-08-29 11:25:00,232.5,232.69,232.38,232.45,288051.0,231.7036,231.893,231.584,231.6538,288051.0
2024-08-29 11:30:00,232.45,232.71,232.16,232.25,269818.0,231.6538,231.9129,231.3648,231.4545,269818.0
2024-08-29 11:35:00,232.24,232.36,231.98,232.29,277952.0,231.4445,231.5641,231.1854,231.4943,277952.0
2024-08-29 11:40:00,232.29,232.33,231.76,231.79,302077.0,231.4943,231.5342,230.9662,230.996,302077.0
2024-08-29 11:45:00,231.8,231.96,231.67,231.75,233027.0,231.006,231.1655,230.8765,230.9562,233027.0
2024-08-29 11:50:00,231.76,231.78,231.59,231.65,222286.0,230.9662,230.9861,230.7967,230.8565,222286.0
2024-08-29 11:55:00,231.65,231.72,231.49,231.68,251492.0,230.8565,230.9263,230.6971,230.8864,251492.0
2024-08-29 12:00:00,231.67,232.1,231.6,232.02,394306.0,230.8765,231.305,230.8067,231.2253,394306.0
2024-08-29 12:05:00,232.02,232.2,231.89,231.9,264325.0,231.2253,231.4046,231.0957,231.1057,264325.0
2024-08-29 12:10:00,231.89,232.2,231.86,232.19,247216.0,231.0957,231.4046,231.0658,231.3947,247216.0
2024-08-29 12:15:00,232.19,232.26,231.84,231.99,244495.0,231.3947,231.4644,231.0459,231.1954,244495.0
2024-08-29 12:20:00,232.0,232.43,231.94,232.43,182914.0,231.2053,231.6339,231.1455,231.6339,182914.0
2024-08-29 12:25:00,232.43,232.56,232.38,232.45,231590.0,231.6339,231.7634,231.584,231.6538,231590.0
2024-08-29 12:30:00,232.45,232.64,232.34,232.63,205597.0,231.6538,231.8431,231.5442,231.8332,205597.0
2024-08-29 12:35:00,232.63,232.71,232.41,232.46,184340.0,231.8332,231.9129,231.6139,231.6638,184340.0
2024-08-29 12:40:00,232.46,232.6,232.37,232.42,162004.0,231.6638,231.8033,231.5741,231.6239,162004.0
2024-08-29 12:45:00,232.41,232.54,232.25,232.25,222399.0,231.6139,231.7435,231.4545,231.4545,222399.0
2024-08-29 12:50:00,232.25,232.41,232.0,232.14,214691.0,231.4545,231.6139,231.2053,231.3449,214691.0
2024-08-29 12:55:00,232.15,232.57,232.13,232.54,212071.0,231.3548,231.7734,231.3349,231.7435,212071.0
2024-08-29 13:00:00,232.53,232.58,232.25,232.55,185633.0,231.7335,231.7833,231.4545,231.7534,185633.0
2024-08-29 13:05:00,232.55,232.57,232.25,232.28,166640.0,231.7534,231.7734,231.4545,231.4844,166640.0
2024-08-29 13:10:00,232.29,232.34,231.95,232.01,228402.0,231.4943,231.5442,231.1555,231.2153,228402.0
2024-08-29 13:15:00,232.01,232.11,231.87,232.02,179781.0,231.2153,231.315,231.0758,231.2253,179781.0
2024-08-29 13:20:00,232.02,232.2,232.02,232.12,133900.0,231.2253,231.4046,231.2253,231.3249,133900.0
2024-08-29 13:25:00,232.13,232.32,232.06,232.14,146032.0,231.3349,231.5242,231.2651,231.3449,146032.0
2024-08-29 13:30:00,232.13,232.26,232.04,232.11,110004.0,231.3349,231.4644,231.2452,231.315,110004.0
2024-08-29 13:35:00,232.11,232.26,231.81,231.86,234080.0,231.315,231.4644,231.016,231.0658,234080.0
2024-08-29 13:40:00,231.86,232.51,231.62,231.69,590624.0,231.0658,231.7136,230.8266,230.8964,590624.0
2024-08-29 13:45:00,231.69,231.95,231.34,231.54,524655.0,230.8964,231.1555,230.5476,230.7469,524655.0
2024-08-29 13:50:00,231.54,231.93,231.47,231.91,220695.0,230.7469,231.1356,230.6771,231.1156,220695.0
2024-08-29 13:55:00,231.9,231.92,231.59,231.74,236177.0,231.1057,231.1256,230.7967,230.9462,236177.0
2024-08-29 14:00:00,231.75,231.75,231.24,231.54,273549.0,230.9562,230.9562,230.4479,230.7469,273549.0
2024-08-29 14:05:00,231.54,231.58,231.26,231.34,153620.0,230.7469,230.7868,230.4679,230.5476,153620.0
2024-08-29 14:10:00,231.34,231.4,231.05,231.32,242497.0,230.5476,230.6074,230.2586,230.5277,242497.0
2024-08-29 14:15:00,231.3,231.4,231.07,231.33,177720.0,230.5077,230.6074,230.2785,230.5376,177720.0
2024-08-29 14:20:00,231.33,231.67,231.24,231.62,193014.0,230.5376,230.8765,230.4479,230.8266,193014.0
2024-08-29 14:25:00,231.61,231.68,230.55,230.84,459029.0,230.8167,230.8864,229.7603,230.0493,459029.0
2024-08-29 14:30:00,230.83,230.97,230.28,230.71,374278.0,230.0393,230.1789,229.4912,229.9197,374278.0
2024-08-29 14:35:00,230.71,230.83,230.02,230.15,426022.0,229.9197,230.0393,229.2321,229.3617,426022.0
2024-08-29 14:40:00,230.15,230.58,229.89,230.28,531506.0,229.3617,229.7902,229.1026,229.4912,531506.0
2024-08-29 14:45:00,230.29,230.5,229.85,230.33,337950.0,229.5012,229.7105,229.0627,229.5411,337950.0
2024-08-29 14:50:00,230.31,230.63,229.85,230.57,268509.0,229.5211,229.84,229.0627,229.7802,268509.0
2024-08-29 14:55:00,230.58,230.76,230.09,230.45,350864.0,229.7902,229.9696,229.3019,229.6606,350864.0
2024-08-29 15:00:00,230.43,230.5,229.95,230.17,233402.0,229.6407,229.7105,229.1624,229.3816,233402.0
2024-08-29 15:05:00,230.18,230.51,230.08,230.19,277409.0,229.3916,229.7204,229.2919,229.4015,277409.0
2024-08-29 15:10:00,230.18,230.25,229.62,230.09,380566.0,229.3916,229.4613,228.8335,229.3019,380566.0
2024-08-29 15:15:00,230.09,230.6,229.94,230.07,272278.0,229.3019,229.8101,229.1524,229.2819,272278.0
2024-08-29 15:20:00,230.06,230.28,229.94,230.23,236217.0,229.272,229.4912,229.1524,229.4414,236217.0
2024-08-29 15:25:00,230.24,230.75,230.13,230.14,352309.0,229.4514,229.9596,229.3417,229.3517,352309.0
2024-08-29 15:30:00,230.17,230.4,230.04,230.05,237060.0,229.3816,229.6108,229.252,229.262,237060.0
2024-08-29 15:35:00,230.03,230.78,229.97,230.36,272439.0,229.2421,229.9895,229.1823,229.5709,272439.0
2024-08-29 15:40:00,230.39,230.51,230.06,230.08,299325.0,229.6008,229.7204,229.272,229.2919,299325.0
2024-08-29 15:45:00,230.1,230.5,229.93,229.98,295851.0,229.3118,229.7105,229.1424,229.1922,295851.0
2024-08-29 15:50:00,229.97,230.34,229.37,229.44,713271.0,229.1823,229.551,228.5843,228.6541,713271.0
2024-08-29 15:55:00,229.46,230.08,229.33,229.81,1715263.0,228.674,229.2919,228.5445,229.0228,1715263.0
2024-08-30 09:30:00,230.19,230.4,229.32,230.04,1326643.0,229.4015,229.6108,228.5345,229.252,1326643.0
2024-08-30 09:35:00,230.01,230.4,229.82,230.03,693535.0,229.2221,229.6108,229.0328,229.2421,693535.0
2024-08-30 09:40:00,230.03,230.26,229.65,229.81,592522.0,229.2421,229.4713,228.8634,229.0228,592522.0
2024-08-30 09:45:00,229.83,230.12,229.3,229.31,468778.0,229.0428,229.3318,228.5146,228.5245,468778.0
2024-08-30 09:50:00,229.3,229.7,228.81,229.2,649946.0,228.5146,228.9132,228.0263,228.4149,649946.0
2024-08-30 09:55:00,229.2,229.35,228.81,229.07,533974.0,228.4149,228.5644,228.0263,228.2854,533974.0
2024-08-30 10:00:00,229.1,229.32,228.92,229.04,567923.0,228.3153,228.5345,228.1359,228.2555,567923.0
2024-08-30 10:05:00,229.04,229.07,228.58,228.82,474830.0,228.2555,228.2854,227.797,228.0362,474830.0
2024-08-30 10:10:00,228.84,228.94,228.54,228.78,362569.0,228.0562,228.1558,227.7572,227.9964,362569.0
2024-08-30 10:15:00,228.77,229.1,228.6,229.01,406558.0,227.9864,228.3153,227.817,228.2256,406558.0
2024-08-30 10:20:00,229.01,229.2,228.72,229.16,322289.0,228.2256,228.4149,227.9366,228.3751,322289.0
2024-08-30 10:25:00,229.16,229.2,228.74,229.2,276922.0,228.3751,228.4149,227.9565,228.4149,276922.0
2024-08-30 10:30:00,229.2,229.32,229.13,229.21,238687.0,228.4149,228.5345,228.3452,228.4249,238687.0
2024-08-30 10:35:00,229.23,229.57,229.22,229.54,293751.0,228.4448,228.7837,228.4349,228.7538,293751.0
2024-08-30 10:40:00,229.54,230.01,229.42,229.51,499263.0,228.7538,229.2221,228.6342,228.7239,499263.0
2024-08-30 10:45:00,229.5,229.87,229.22,229.86,349565.0,228.7139,229.0826,228.4349,229.0727,349565.0
2024-08-30 10:50:00,229.85,229.89,229.28,229.38,197303.0,229.0627,229.1026,228.4946,228.5943,197303.0
2024-08-30 10:55:00,229.36,229.41,228.57,228.69,274801.0,228.5744,228.6242,227.7871,227.9067,274801.0
2024-08-30 11:00:00,228.7,229.0,228.42,228.96,297414.0,227.9166,228.2156,227.6376,228.1757,297414.0
2024-08-30 11:05:00,228.95,228.97,228.56,228.64,266037.0,228.1658,228.1857,227.7771,227.8568,266037.0
2024-08-30 11:10:00,228.66,228.66,228.12,228.33,368167.0,227.8768,227.8768,227.3386,227.5479,368167.0
2024-08-30 11:15:00,228.33,228.47,227.96,227.98,329344.0,227.5479,227.6874,227.1792,227.1991,329344.0
2024-08-30 11:20:00,227.99,228.21,227.72,228.15,341154.0,227.2091,227.4283,226.94,227.3685,341154.0
2024-08-30 11:25:00,228.13,228.27,227.99,228.25,233081.0,227.3486,227.4881,227.2091,227.4682,233081.0
2024-08-30 11:30:00,228.23,228.36,227.54,228.15,378433.0,227.4482,227.5778,226.7606,227.3685,378433.0
2024-08-30 11:35:00,228.13,228.43,228.11,228.41,234084.0,227.3486,227.6476,227.3287,227.6276,234084.0
2024-08-30 11:40:00,228.41,228.6,228.36,228.59,215924.0,227.6276,227.817,227.5778,227.807,215924.0
2024-08-30 11:45:00,228.56,228.61,228.23,228.4,172037.0,227.7771,227.8269,227.4482,227.6177,172037.0
2024-08-30 11:50:00,228.39,228.78,228.27,228.62,207205.0,227.6077,227.9964,227.4881,227.8369,207205.0
2024-08-30 11:55:00,228.62,228.65,228.19,228.62,165467.0,227.8369,227.8668,227.4084,227.8369,165467.0
2024-08-30 12:00:00,228.61,228.65,228.05,228.57,148009.0,227.8269,227.8668,227.2689,227.7871,148009.0
2024-08-30 12:05:00,228.6,228.84,228.59,228.82,188684.0,227.817,228.0562,227.807,228.0362,188684.0
2024-08-30 12:10:00,228.81,228.88,228.49,228.7,227825.0,228.0263,228.096,227.7074,227.9166,227825.0
2024-08-30 12:15:00,228.69,228.7,228.5,228.57,152516.0,227.9067,227.9166,227.7173,227.7871,152516.0
2024-08-30 12:20:00,228.55,228.62,228.32,228.41,131244.0,227.7671,227.8369,227.5379,227.6276,131244.0
2024-08-30 12:25:00,228.4,228.5,227.94,228.03,143193.0,227.6177,227.7173,227.1592,227.2489,143193.0
2024-08-30 12:30:00,228.02,228.09,227.55,227.75,197006.0,227.239,227.3087,226.7706,226.9699,197006.0
2024-08-30 12:35:00,227.73,227.93,227.53,227.89,283392.0,226.95,227.1493,226.7506,227.1094,283392.0
2024-08-30 12:40:00,227.87,227.89,227.58,227.68,283014.0,227.0895,227.1094,226.8005,226.9001,283014.0
2024-08-30 12:45:00,227.68,227.79,227.48,227.79,222070.0,226.9001,227.0098,226.7008,227.0098,222070.0
2024-08-30 12:50:00,227.78,228.2,227.78,228.13,190498.0,226.9998,227.4183,226.9998,227.3486,190498.0
2024-08-30 12:55:00,228.13,228.49,228.09,228.36,171336.0,227.3486,227.7074,227.3087,227.5778,171336.0
2024-08-30 13:00:00,228.37,228.72,228.29,228.54,185300.0,227.5878,227.9366,227.508,227.7572,185300.0
2024-08-30 13:05:00,228.55,228.6,228.2,228.26,121873.0,227.7671,227.817,227.4183,227.4781,121873.0
2024-08-30 13:10:00,228.27,228.47,228.25,228.36,107804.0,227.4881,227.6874,227.4682,227.5778,107804.0
2024-08-30 13:15:00,228.36,228.37,228.04,228.1,165294.0,227.5778,227.5878,227.2589,227.3187,165294.0
2024-08-30 13:20:00,228.09,228.28,227.92,228.09,124774.0,227.3087,227.4981,227.1393,227.3087,124774.0
2024-08-30 13:25:00,228.09,228.26,228.04,228.15,92305.0,227.3087,227.4781,227.2589,227.3685,92305.0
2024-08-30 13:30:00,228.14,228.31,228.11,228.14,99814.0,227.3586,227.528,227.3287,227.3586,99814.0
2024-08-30 13:35:00,228.12,228.32,228.03,228.1,118997.0,227.3386,227.5379,227.2489,227.3187,118997.0
2024-08-30 13:40:00,228.07,228.28,228.02,228.05,103809.0,227.2888,227.4981,227.239,227.2689,103809.0
2024-08-30 13:45:00,228.05,228.12,227.94,228.0,124406.0,227.2689,227.3386,227.1592,227.219,124406.0
2024-08-30 13:50:00,227.99,228.02,227.8,227.97,124820.0,227.2091,227.239,227.0197,227.1891,124820.0
2024-08-30 13:55:00,227.97,228.0,227.67,227.76,193508.0,227.1891,227.219,226.8902,226.9799,193508.0
2024-08-30 14:00:00,227.77,227.91,227.66,227.77,251823.0,226.9898,227.1293,226.8802,226.9898,251823.0
2024-08-30 14:05:00,227.77,227.96,227.7,227.79,169307.0,226.9898,227.1792,226.9201,227.0098,169307.0
2024-08-30 14:10:00,227.78,227.97,227.68,227.75,211357.0,226.9998,227.1891,226.9001,226.9699,211357.0
2024-08-30 14:15:00,227.75,227.86,227.7,227.76,146860.0,226.9699,227.0795,226.9201,226.9799,146860.0
2024-08-30 14:20:00,227.76,227.92,227.73,227.83,136644.0,226.9799,227.1393,226.95,227.0496,136644.0
2024-08-30 14:25:00,227.82,228.06,227.81,227.99,172101.0,227.0396,227.2788,227.0297,227.2091,172101.0
2024-08-30 14:30:00,228.0,228.09,227.95,228.05,148726.0,227.219,227.3087,227.1692,227.2689,148726.0
2024-08-30 14:35:00,228.05,228.13,227.95,228.07,208037.0,227.2689,227.3486,227.1692,227.2888,208037.0
2024-08-30 14:40:00,228.06,228.3,228.04,228.15,181918.0,227.2788,227.518,227.2589,227.3685,181918.0
2024-08-30 14:45:00,228.15,228.48,228.15,228.46,177177.0,227.3685,227.6974,227.3685,227.6775,177177.0
2024-08-30 14:50:00,228.48,228.69,228.37,228.54,258103.0,227.6974,227.9067,227.5878,227.7572,258103.0
2024-08-30 14:55:00,228.54,228.56,228.41,228.56,167021.0,227.7572,227.7771,227.6276,227.7771,167021.0
2024-08-30 15:00:00,228.56,228.61,228.26,228.31,205110.0,227.7771,227.8269,227.4781,227.528,205110.0
2024-08-30 15:05:00,228.31,228.56,228.24,228.52,219294.0,227.528,227.7771,227.4582,227.7373,219294.0
2024-08-30 15:10:00,228.52,228.73,228.36,228.61,219565.0,227.7373,227.9465,227.5778,227.8269,219565.0
2024-08-30 15:15:00,228.61,228.8,228.5,228.58,275189.0,227.8269,228.0163,227.7173,227.797,275189.0
2024-08-30 15:20:00,228.59,228.93,228.57,228.77,279672.0,227.807,228.1458,227.7871,227.9864,279672.0
2024-08-30 15:25:00,228.74,229.05,228.66,229.04,306053.0,227.9565,228.2654,227.8768,228.2555,306053.0
2024-08-30 15:30:00,229.04,229.08,228.42,228.58,394930.0,228.2555,228.2953,227.6376,227.797,394930.0
2024-08-30 15:35:00,228.57,228.68,228.38,228.5,277180.0,227.7871,227.8967,227.5977,227.7173,277180.0
2024-08-30 15:40:00,228.51,228.9,228.45,228.68,362446.0,227.7273,228.1159,227.6675,227.8967,362446.0
2024-08-30 15:45:00,228.68,228.89,228.6,228.86,295560.0,227.8967,228.106,227.817,228.0761,295560.0
2024-08-30 15:50:00,228.88,229.85,228.69,229.08,1720514.0,228.096,229.0627,227.9067,228.2953,1720514.0
2024-08-30 15:55:00,229.06,229.19,228.62,228.86,2552171.0,228.2754,228.405,227.8369,228.0761,2552171.0
2024-09-03 09:30:00,228.62,229.0,226.91,227.05,1817373.0,227.8369,228.2156,226.1328,226.2723,1817373.0
2024-09-03 09:35:00,227.04,227.68,226.54,227.08,702483.0,226.2623,226.9001,225.764,226.3022,702483.0
2024-09-03 09:40:00,227.08,227.17,226.04,226.06,748810.0,226.3022,226.3919,225.2657,225.2857,748810.0
2024-09-03 09:45:00,226.04,226.15,225.3,226.15,813651.0,225.2657,225.3754,224.5283,225.3754,813651.0
2024-09-03 09:50:00,226.12,226.68,225.55,225.65,628800.0,225.3455,225.9036,224.7774,224.8771,628800.0
2024-09-03 09:55:00,225.66,226.26,225.51,226.16,449405.0,224.887,225.485,224.7376,225.3853,449405.0
2024-09-03 10:00:00,226.19,226.48,225.55,225.97,358447.0,225.4152,225.7042,224.7774,225.196,358447.0
2024-09-03 10:05:00,225.97,226.28,225.41,225.51,292352.0,225.196,225.5049,224.6379,224.7376,292352.0
2024-09-03 10:10:00,225.54,225.61,224.85,224.86,566872.0,224.7675,224.8372,224.0798,224.0898,566872.0
2024-09-03 10:15:00,224.87,225.26,224.73,225.2,508723.0,224.0998,224.4884,223.9602,224.4286,508723.0
2024-09-03 10:20:00,225.19,225.53,225.14,225.39,291990.0,224.4187,224.7575,224.3688,224.618,291990.0
2024-09-03 10:25:00,225.37,225.64,225.19,225.31,251822.0,224.598,224.8671,224.4187,224.5382,251822.0
2024-09-03 10:30:00,225.31,225.31,224.43,224.87,398245.0,224.5382,224.5382,223.6613,224.0998,398245.0
2024-09-03 10:35:00,224.86,224.89,224.39,224.56,378901.0,224.0898,224.1197,223.6214,223.7908,378901.0
2024-09-03 10:40:00,224.6,224.82,224.13,224.16,480629.0,223.8307,224.0499,223.3623,223.3922,480629.0
2024-09-03 10:45:00,224.18,224.45,223.97,224.13,503934.0,223.4121,223.6812,223.2028,223.3623,503934.0
2024-09-03 10:50:00,224.12,224.49,223.51,223.65,492371.0,223.3523,223.7211,222.7444,222.8839,492371.0
2024-09-03 10:55:00,223.64,223.88,223.53,223.65,343212.0,222.874,223.1131,222.7643,222.8839,343212.0
2024-09-03 11:00:00,223.65,224.28,223.65,224.11,385568.0,222.8839,223.5118,222.8839,223.3424,385568.0
2024-09-03 11:05:00,224.12,224.52,224.03,224.23,365868.0,223.3523,223.751,223.2626,223.4619,365868.0
2024-09-03 11:10:00,224.24,224.53,224.13,224.45,184136.0,223.4719,223.7609,223.3623,223.6812,184136.0
2024-09-03 11:15:00,224.47,224.67,224.29,224.41,286409.0,223.7011,223.9004,223.5217,223.6413,286409.0
2024-09-03 11:20:00,224.41,224.42,224.19,224.3,158343.0,223.6413,223.6513,223.4221,223.5317,158343.0
2024-09-03 11:25:00,224.29,224.49,223.82,223.86,308351.0,223.5217,223.7211,223.0533,223.0932,308351.0
2024-09-03 11:30:00,223.86,224.18,223.61,224.08,300583.0,223.0932,223.4121,222.8441,223.3125,300583.0
2024-09-03 11:35:00,224.08,224.43,224.08,224.24,191732.0,223.3125,223.6613,223.3125,223.4719,191732.0
2024-09-03 11:40:00,224.23,224.28,223.57,223.6,191740.0,223.4619,223.5118,222.8042,222.8341,191740.0
2024-09-03 11:45:00,223.61,224.02,223.61,223.9,189322.0,222.8441,223.2527,222.8441,223.1331,189322.0
2024-09-03 11:50:00,223.9,223.97,223.42,223.64,252576.0,223.1331,223.2028,222.6547,222.874,252576.0
2024-09-03 11:55:00,223.64,223.74,223.27,223.54,279719.0,222.874,222.9736,222.5052,222.7743,279719.0
2024-09-03 12:00:00,223.55,223.86,223.54,223.84,254632.0,222.7843,223.0932,222.7743,223.0733,254632.0
2024-09-03 12:05:00,223.84,223.94,223.53,223.63,243936.0,223.0733,223.1729,222.7643,222.864,243936.0
2024-09-03 12:10:00,223.62,223.91,223.34,223.89,221171.0,222.854,223.143,222.575,223.1231,221171.0
2024-09-03 12:15:00,223.87,224.32,223.83,224.04,260586.0,223.1032,223.5516,223.0633,223.2726,260586.0
2024-09-03 12:20:00,224.04,224.16,223.92,223.92,167115.0,223.2726,223.3922,223.153,223.153,167115.0
2024-09-03 12:25:00,223.93,223.93,223.73,223.89,153487.0,223.163,223.163,222.9637,223.1231,153487.0
2024-09-03 12:30:00,223.88,224.03,223.78,223.91,122662.0,223.1131,223.2626,223.0135,223.143,122662.0
2024-09-03 12:35:00,223.9,224.01,223.77,223.91,174997.0,223.1331,223.2427,223.0035,223.143,174997.0
2024-09-03 12:40:00,223.9,223.9,223.58,223.73,188282.0,223.1331,223.1331,222.8142,222.9637,188282.0
2024-09-03 12:45:00,223.73,223.74,223.44,223.71,186320.0,222.9637,222.9736,222.6747,222.9437,186320.0
2024-09-03 12:50:00,223.72,223.88,223.58,223.87,135752.0,222.9537,223.1131,222.8142,223.1032,135752.0
2024-09-03 12:55:00,223.87,223.91,223.61,223.71,136347.0,223.1032,223.143,222.8441,222.9437,136347.0
2024-09-03 13:00:00,223.72,223.91,223.68,223.85,113700.0,222.9537,223.143,222.9138,223.0832,113700.0
2024-09-03 13:05:00,223.85,224.05,223.76,223.88,162534.0,223.0832,223.2826,222.9936,223.1131,162534.0
2024-09-03 13:10:00,223.89,223.93,223.51,223.56,152317.0,223.1231,223.163,222.7444,222.7942,152317.0
2024-09-03 13:15:00,223.58,223.74,223.54,223.71,170480.0,222.8142,222.9736,222.7743,222.9437,170480.0
2024-09-03 13:20:00,223.7,224.15,223.67,224.12,176098.0,222.9338,223.3822,222.9039,223.3523,176098.0
2024-09-03 13:25:00,224.12,224.13,223.78,223.83,162844.0,223.3523,223.3623,223.0135,223.0633,162844.0
2024-09-03 13:30:00,223.83,223.91,223.4,223.49,175972.0,223.0633,223.143,222.6348,222.7245,175972.0
2024-09-03 13:35:00,223.53,223.93,223.44,223.86,199317.0,222.7643,223.163,222.6747,223.0932,199317.0
2024-09-03 13:40:00,223.87,223.89,223.43,223.5,178043.0,223.1032,223.1231,222.6647,222.7344,178043.0
2024-09-03 13:45:00,223.49,223.52,223.31,223.47,142111.0,222.7245,222.7544,222.5451,222.7045,142111.0
2024-09-03 13:50:00,223.48,223.55,223.31,223.46,135859.0,222.7145,222.7843,222.5451,222.6946,135859.0
2024-09-03 13:55:00,223.46,223.54,223.18,223.21,198445.0,222.6946,222.7743,222.4155,222.4454,198445.0
2024-09-03 14:00:00,223.24,223.3,222.8,222.89,375219.0,222.4753,222.5351,222.0368,222.1265,375219.0
2024-09-03 14:05:00,222.91,222.91,222.39,222.59,386544.0,222.1465,222.1465,221.6282,221.8276,386544.0
2024-09-03 14:10:00,222.58,222.7,222.26,222.39,335637.0,221.8176,221.9372,221.4987,221.6282,335637.0
2024-09-03 14:15:00,222.38,222.4,221.89,221.94,480305.0,221.6183,221.6382,221.13,221.1798,480305.0
2024-09-03 14:20:00,221.93,222.26,221.84,222.22,349066.0,221.1698,221.4987,221.0801,221.4588,349066.0
2024-09-03 14:25:00,222.23,222.37,222.1,222.13,245400.0,221.4688,221.6083,221.3392,221.3691,245400.0
2024-09-03 14:30:00,222.13,222.62,222.05,222.59,284607.0,221.3691,221.8575,221.2894,221.8276,284607.0
2024-09-03 14:35:00,222.6,222.73,222.33,222.44,222661.0,221.8375,221.9671,221.5685,221.6781,222661.0
2024-09-03 14:40:00,222.44,222.48,222.11,222.14,202346.0,221.6781,221.7179,221.3492,221.3791,202346.0
2024-09-03 14:45:00,222.14,222.38,222.06,222.08,170927.0,221.3791,221.6183,221.2994,221.3193,170927.0
2024-09-03 14:50:00,222.09,222.19,221.86,221.9,230293.0,221.3293,221.4289,221.1001,221.1399,230293.0
2024-09-03 14:55:00,221.9,222.18,221.82,221.94,222498.0,221.1399,221.419,221.0602,221.1798,222498.0
2024-09-03 15:00:00,221.95,222.15,221.89,222.08,225129.0,221.1898,221.3891,221.13,221.3193,225129.0
2024-09-03 15:05:00,222.08,222.26,221.94,222.0,220418.0,221.3193,221.4987,221.1798,221.2396,220418.0
2024-09-03 15:10:00,222.0,222.42,221.77,222.34,306351.0,221.2396,221.6581,221.0104,221.5784,306351.0
2024-09-03 15:15:00,222.35,222.44,222.22,222.43,326789.0,221.5884,221.6781,221.4588,221.6681,326789.0
2024-09-03 15:20:00,222.43,222.72,222.3,222.31,413400.0,221.6681,221.9571,221.5386,221.5485,413400.0
2024-09-03 15:25:00,222.32,222.48,222.16,222.45,340564.0,221.5585,221.7179,221.399,221.688,340564.0
2024-09-03 15:30:00,222.44,222.53,222.11,222.2,358356.0,221.6781,221.7678,221.3492,221.4389,358356.0
2024-09-03 15:35:00,222.2,222.22,221.91,221.98,392487.0,221.4389,221.4588,221.1499,221.2197,392487.0
2024-09-03 15:40:00,221.97,222.05,221.57,221.84,481365.0,221.2097,221.2894,220.8111,221.0801,481365.0
2024-09-03 15:45:00,221.86,221.89,221.17,221.84,749606.0,221.1001,221.13,220.4124,221.0801,749606.0
2024-09-03 15:50:00,221.86,222.5,221.85,222.29,1141473.0,221.1001,221.7379,221.0901,221.5286,1141473.0
2024-09-03 15:55:00,222.28,222.8,222.11,222.76,2004687.0,221.5186,222.0368,221.3492,221.997,2004687.0
2024-09-04 09:30:00,221.7,221.78,219.56,219.56,1850425.0,220.9406,221.0203,218.8079,218.8079,1850425.0
2024-09-04 09:35:00,219.58,220.16,219.39,219.62,816110.0,218.8279,219.4059,218.6385,218.8677,816110.0
2024-09-04 09:40:00,219.61,220.67,219.52,220.2,552929.0,218.8578,219.9141,218.7681,219.4457,552929.0
2024-09-04 09:45:00,220.19,220.54,219.47,220.53,689347.0,219.4358,219.7846,218.7182,219.7746,689347.0
2024-09-04 09:50:00,220.53,220.62,219.74,219.75,529258.0,219.7746,219.8643,218.9873,218.9973,529258.0
2024-09-04 09:55:00,219.76,219.85,219.04,219.57,687406.0,219.0073,219.0969,218.2897,218.8179,687406.0
2024-09-04 10:00:00,219.56,219.56,218.18,218.61,1246489.0,218.8079,218.8079,217.4327,217.8612,1246489.0
2024-09-04 10:05:00,218.6,219.06,217.8,218.93,929870.0,217.8512,218.3097,217.054,218.1801,929870.0
2024-09-04 10:10:00,218.94,219.32,218.1,218.65,694139.0,218.1901,218.5688,217.3529,217.9011,694139.0
2024-09-04 10:15:00,218.65,218.87,217.57,217.75,895828.0,217.9011,218.1203,216.8248,217.0041,895828.0
2024-09-04 10:20:00,217.76,218.01,217.5,217.7,511554.0,217.0141,217.2633,216.755,216.9543,511554.0
2024-09-04 10:25:00,217.7,218.66,217.48,218.64,600929.0,216.9543,217.911,216.7351,217.8911,600929.0
2024-09-04 10:30:00,218.64,219.18,218.54,218.75,597757.0,217.8911,218.4292,217.7914,218.0007,597757.0
2024-09-04 10:35:00,218.73,219.32,218.56,219.21,399009.0,217.9808,218.5688,217.8114,218.4591,399009.0
2024-09-04 10:40:00,219.2,219.56,219.05,219.55,364032.0,218.4492,218.8079,218.2997,218.798,364032.0
2024-09-04 10:45:00,219.55,219.62,218.77,219.06,421073.0,218.798,218.8677,218.0206,218.3097,421073.0
2024-09-04 10:50:00,219.07,219.3,218.65,218.85,360318.0,218.3196,218.5488,217.9011,218.1004,360318.0
2024-09-04 10:55:00,218.85,219.51,218.83,219.45,311607.0,218.1004,218.7581,218.0804,218.6983,311607.0
2024-09-04 11:00:00,219.48,219.97,219.15,219.88,352672.0,218.7282,219.2165,218.3993,219.1268,352672.0
2024-09-04 11:05:00,219.87,220.25,219.2,219.23,615118.0,219.1169,219.4956,218.4492,218.4791,615118.0
2024-09-04 11:10:00,219.22,219.72,219.22,219.4,266076.0,218.4691,218.9674,218.4691,218.6485,266076.0
2024-09-04 11:15:00,219.41,219.74,219.32,219.71,195388.0,218.6585,218.9873,218.5688,218.9574,195388.0
2024-09-04 11:20:00,219.7,219.78,218.97,219.06,300359.0,218.9475,219.0272,218.22,218.3097,300359.0
2024-09-04 11:25:00,219.05,219.12,218.68,218.68,339019.0,218.2997,218.3694,217.931,217.931,339019.0
2024-09-04 11:30:00,218.7,218.83,218.01,218.59,430032.0,217.9509,218.0804,217.2633,217.8413,430032.0
2024-09-04 11:35:00,218.59,219.02,218.45,218.83,237744.0,217.8413,218.2698,217.7017,218.0804,237744.0
2024-09-04 11:40:00,218.81,219.04,218.6,218.84,137407.0,218.0605,218.2897,217.8512,218.0904,137407.0
2024-09-04 11:45:00,218.85,219.3,218.82,219.18,286330.0,218.1004,218.5488,218.0705,218.4292,286330.0
2024-09-04 11:50:00,219.17,219.46,219.07,219.4,197827.0,218.4193,218.7083,218.3196,218.6485,197827.0
2024-09-04 11:55:00,219.4,219.4,218.92,219.32,183621.0,218.6485,218.6485,218.1701,218.5688,183621.0
2024-09-04 12:00:00,219.31,219.52,219.29,219.4,187346.0,218.5588,218.7681,218.5389,218.6485,187346.0
2024-09-04 12:05:00,219.42,219.57,219.09,219.42,206620.0,218.6684,218.8179,218.3396,218.6684,206620.0
2024-09-04 12:10:00,219.44,219.56,219.08,219.19,168294.0,218.6884,218.8079,218.3296,218.4392,168294.0
2024-09-04 12:15:00,219.18,219.69,219.18,219.53,201180.0,218.4292,218.9375,218.4292,218.778,201180.0
2024-09-04 12:20:00,219.52,219.97,219.42,219.85,176210.0,218.7681,219.2165,218.6684,219.0969,176210.0
2024-09-04 12:25:00,219.84,219.94,219.7,219.93,158260.0,219.087,219.1866,218.9475,219.1767,158260.0
2024-09-04 12:30:00,219.92,220.2,219.91,220.12,197359.0,219.1667,219.4457,219.1567,219.366,197359.0
2024-09-04 12:35:00,220.12,220.2,219.94,219.94,170143.0,219.366,219.4457,219.1866,219.1866,170143.0
2024-09-04 12:40:00,219.94,220.07,219.61,219.7,169719.0,219.1866,219.3162,218.8578,218.9475,169719.0
2024-09-04 12:45:00,219.7,219.86,219.55,219.6,206683.0,218.9475,219.1069,218.798,218.8478,206683.0
2024-09-04 12:50:00,219.6,220.03,219.54,219.96,222532.0,218.8478,219.2763,218.788,219.2066,222532.0
2024-09-04 12:55:00,219.96,220.22,219.88,220.22,202368.0,219.2066,219.4657,219.1268,219.4657,202368.0
2024-09-04 13:00:00,220.21,220.24,219.79,219.93,172959.0,219.4557,219.4856,219.0372,219.1767,172959.0
2024-09-04 13:05:00,219.93,220.23,219.92,220.2,145525.0,219.1767,219.4756,219.1667,219.4457,145525.0
2024-09-04 13:10:00,220.2,220.37,219.97,220.14,215178.0,219.4457,219.6152,219.2165,219.386,215178.0
2024-09-04 13:15:00,220.15,220.35,220.07,220.28,207705.0,219.3959,219.5952,219.3162,219.5255,207705.0
2024-09-04 13:20:00,220.26,220.79,220.25,220.45,216209.0,219.5055,220.0337,219.4956,219.6949,216209.0
2024-09-04 13:25:00,220.44,220.47,219.99,220.12,171123.0,219.6849,219.7148,219.2365,219.366,171123.0
2024-09-04 13:30:00,220.1,220.29,220.07,220.16,161967.0,219.3461,219.5354,219.3162,219.4059,161967.0
2024-09-04 13:35:00,220.14,220.4,220.07,220.32,180010.0,219.386,219.6451,219.3162,219.5653,180010.0
2024-09-04 13:40:00,220.33,220.59,220.31,220.33,140386.0,219.5753,219.8344,219.5554,219.5753,140386.0
2024-09-04 13:45:00,220.35,220.82,220.35,220.78,221959.0,219.5952,220.0636,219.5952,220.0238,221959.0
2024-09-04 13:50:00,220.78,220.88,220.59,220.69,213033.0,220.0238,220.1234,219.8344,219.9341,213033.0
2024-09-04 13:55:00,220.69,220.91,220.58,220.87,166804.0,219.9341,220.1533,219.8244,220.1135,166804.0
2024-09-04 14:00:00,220.88,221.11,220.8,220.89,266235.0,220.1234,220.3526,220.0437,220.1334,266235.0
2024-09-04 14:05:00,220.89,220.98,220.52,220.91,258549.0,220.1334,220.2231,219.7647,220.1533,258549.0
2024-09-04 14:10:00,220.89,221.09,220.77,220.88,118712.0,220.1334,220.3327,220.0138,220.1234,118712.0
2024-09-04 14:15:00,220.89,221.03,220.63,220.67,155477.0,220.1334,220.2729,219.8743,219.9141,155477.0
2024-09-04 14:20:00,220.67,220.73,220.4,220.67,205533.0,219.9141,219.9739,219.6451,219.9141,205533.0
2024-09-04 14:25:00,220.67,221.09,220.64,220.91,238246.0,219.9141,220.3327,219.8842,220.1533,238246.0
2024-09-04 14:30:00,220.9,221.14,220.65,220.74,171449.0,220.1434,220.3825,219.8942,219.9839,171449.0
2024-09-04 14:35:00,220.76,220.76,220.5,220.69,149530.0,220.0038,220.0038,219.7447,219.9341,149530.0
2024-09-04 14:40:00,220.69,220.96,220.68,220.79,120171.0,219.9341,220.2031,219.9241,220.0337,120171.0
2024-09-04 14:45:00,220.8,220.97,220.67,220.78,141025.0,220.0437,220.2131,219.9141,220.0238,141025.0
2024-09-04 14:50:00,220.78,220.85,220.53,220.76,191370.0,220.0238,220.0935,219.7746,220.0038,191370.0
2024-09-04 14:55:00,220.77,220.95,220.46,220.51,281054.0,220.0138,220.1932,219.7049,219.7547,281054.0
2024-09-04 15:00:00,220.52,220.59,220.37,220.43,189595.0,219.7647,219.8344,219.6152,219.675,189595.0
2024-09-04 15:05:00,220.44,220.52,220.25,220.28,188378.0,219.6849,219.7647,219.4956,219.5255,188378.0
2024-09-04 15:10:00,220.27,220.53,220.17,220.29,240376.0,219.5155,219.7746,219.4159,219.5354,240376.0
2024-09-04 15:15:00,220.29,220.47,220.26,220.31,147315.0,219.5354,219.7148,219.5055,219.5554,147315.0
2024-09-04 15:20:00,220.29,220.49,220.2,220.4,263695.0,219.5354,219.7348,219.4457,219.6451,263695.0
2024-09-04 15:25:00,220.39,220.59,220.23,220.55,271080.0,219.6351,219.8344,219.4756,219.7946,271080.0
2024-09-04 15:30:00,220.55,220.85,220.42,220.82,343027.0,219.7946,220.0935,219.665,220.0636,343027.0
2024-09-04 15:35:00,220.83,220.92,220.55,220.87,264501.0,220.0736,220.1633,219.7946,220.1135,264501.0
2024-09-04 15:40:00,220.87,221.28,220.84,221.11,434554.0,220.1135,220.522,220.0836,220.3526,434554.0
2024-09-04 15:45:00,221.1,221.1,220.75,220.83,351838.0,220.3427,220.3427,219.9939,220.0736,351838.0
2024-09-04 15:50:00,220.85,221.44,220.73,220.94,732687.0,220.0935,220.6815,219.9739,220.1832,732687.0
2024-09-04 15:55:00,220.96,221.17,220.63,220.79,1388446.0,220.2031,220.4124,219.8743,220.0337,1388446.0
2024-09-05 09:30:00,221.73,223.52,221.52,223.38,1947216.0,220.9705,222.7544,220.7612,222.6149,1947216.0
2024-09-05 09:35:00,223.38,224.33,223.23,223.89,1070622.0,222.6149,223.5616,222.4654,223.1231,1070622.0
2024-09-05 09:40:00,223.89,224.05,222.82,223.14,556675.0,223.1231,223.2826,222.0568,222.3757,556675.0
2024-09-05 09:45:00,223.15,223.67,222.87,223.3,422156.0,222.3856,222.9039,222.1066,222.5351,422156.0
2024-09-05 09:50:00,223.31,224.28,223.3,224.23,456468.0,222.5451,223.5118,222.5351,223.4619,456468.0
2024-09-05 09:55:00,224.21,224.92,224.19,224.71,641721.0,223.442,224.1496,223.4221,223.9403,641721.0
2024-09-05 10:00:00,224.71,225.23,224.71,224.77,800446.0,223.9403,224.4585,223.9403,224.0001,800446.0
2024-09-05 10:05:00,224.79,225.13,224.19,224.32,391758.0,224.02,224.3589,223.4221,223.5516,391758.0
2024-09-05 10:10:00,224.32,224.44,223.88,224.22,368797.0,223.5516,223.6712,223.1131,223.452,368797.0
2024-09-05 10:15:00,224.24,224.58,224.01,224.31,292583.0,223.4719,223.8107,223.2427,223.5417,292583.0
2024-09-05 10:20:00,224.31,225.34,224.3,225.28,423555.0,223.5417,224.5681,223.5317,224.5083,423555.0
2024-09-05 10:25:00,225.28,225.48,224.97,225.06,398741.0,224.5083,224.7077,224.1994,224.2891,398741.0
2024-09-05 10:30:00,225.08,225.39,224.69,225.03,290761.0,224.309,224.618,223.9204,224.2592,290761.0
2024-09-05 10:35:00,225.02,225.3,224.92,225.26,261633.0,224.2492,224.5283,224.1496,224.4884,261633.0
2024-09-05 10:40:00,225.25,225.25,224.6,224.66,265781.0,224.4785,224.4785,223.8307,223.8905,265781.0
2024-09-05 10:45:00,224.63,224.72,223.94,224.09,263066.0,223.8606,223.9503,223.1729,223.3224,263066.0
2024-09-05 10:50:00,224.08,224.15,223.83,224.05,245956.0,223.3125,223.3822,223.0633,223.2826,245956.0
2024-09-05 10:55:00,224.04,224.12,223.63,223.7,271244.0,223.2726,223.3523,222.864,222.9338,271244.0
2024-09-05 11:00:00,223.7,223.82,222.98,223.58,430412.0,222.9338,223.0533,222.2162,222.8142,430412.0
2024-09-05 11:05:00,223.59,223.8,223.42,223.65,282379.0,222.8241,223.0334,222.6547,222.8839,282379.0
2024-09-05 11:10:00,223.65,223.8,223.47,223.62,229371.0,222.8839,223.0334,222.7045,222.854,229371.0
2024-09-05 11:15:00,223.63,223.87,223.25,223.3,201859.0,222.864,223.1032,222.4853,222.5351,201859.0
2024-09-05 11:20:00,223.31,223.44,222.78,223.06,315433.0,222.5451,222.6747,222.0169,222.296,315433.0
2024-09-05 11:25:00,223.06,223.09,222.38,222.48,342052.0,222.296,222.3259,221.6183,221.7179,342052.0
2024-09-05 11:30:00,222.46,222.66,222.0,222.34,293054.0,221.698,221.8973,221.2396,221.5784,293054.0
2024-09-05 11:35:00,222.33,222.55,222.26,222.32,177921.0,221.5685,221.7877,221.4987,221.5585,177921.0
2024-09-05 11:40:00,222.3,222.51,222.25,222.31,168012.0,221.5386,221.7478,221.4887,221.5485,168012.0
2024-09-05 11:45:00,222.34,222.42,221.99,222.18,205804.0,221.5784,221.6581,221.2296,221.419,205804.0
2024-09-05 11:50:00,222.19,222.63,221.98,222.23,219260.0,221.4289,221.8674,221.2197,221.4688,219260.0
2024-09-05 11:55:00,222.23,222.32,221.88,221.97,185692.0,221.4688,221.5585,221.12,221.2097,185692.0
2024-09-05 12:00:00,221.98,222.53,221.95,222.4,180880.0,221.2197,221.7678,221.1898,221.6382,180880.0
2024-09-05 12:05:00,222.39,222.75,222.32,222.67,139189.0,221.6282,221.987,221.5585,221.9073,139189.0
2024-09-05 12:10:00,222.68,222.68,222.1,222.22,138107.0,221.9173,221.9173,221.3392,221.4588,138107.0
2024-09-05 12:15:00,222.22,222.33,221.98,222.28,164377.0,221.4588,221.5685,221.2197,221.5186,164377.0
2024-09-05 12:20:00,222.27,222.59,222.22,222.53,172755.0,221.5087,221.8276,221.4588,221.7678,172755.0
2024-09-05 12:25:00,222.52,222.82,222.5,222.8,139310.0,221.7578,222.0568,221.7379,222.0368,139310.0
2024-09-05 12:30:00,222.79,222.95,222.66,222.68,156432.0,222.0269,222.1863,221.8973,221.9173,156432.0
2024-09-05 12:35:00,222.67,222.76,222.62,222.7,76242.0,221.9073,221.997,221.8575,221.9372,76242.0
2024-09-05 12:40:00,222.73,223.15,222.69,223.06,195017.0,221.9671,222.3856,221.9272,222.296,195017.0
2024-09-05 12:45:00,223.09,223.1,222.75,222.76,226542.0,222.3259,222.3358,221.987,221.997,226542.0
2024-09-05 12:50:00,222.75,222.98,222.7,222.8,170928.0,221.987,222.2162,221.9372,222.0368,170928.0
2024-09-05 12:55:00,222.83,223.14,222.79,222.83,134290.0,222.0667,222.3757,222.0269,222.0667,134290.0
2024-09-05 13:00:00,222.84,222.99,222.71,222.8,127236.0,222.0767,222.2262,221.9472,222.0368,127236.0
2024-09-05 13:05:00,222.79,222.79,222.5,222.61,159845.0,222.0269,222.0269,221.7379,221.8475,159845.0
2024-09-05 13:10:00,222.61,222.91,222.6,222.86,135428.0,221.8475,222.1465,221.8375,222.0966,135428.0
2024-09-05 13:15:00,222.86,222.9,222.59,222.89,134675.0,222.0966,222.1365,221.8276,222.1265,134675.0
2024-09-05 13:20:00,222.89,222.94,222.78,222.91,99263.0,222.1265,222.1764,222.0169,222.1465,99263.0
2024-09-05 13:25:00,222.91,222.93,222.34,222.39,124590.0,222.1465,222.1664,221.5784,221.6282,124590.0
2024-09-05 13:30:00,222.4,222.65,222.37,222.6,160866.0,221.6382,221.8874,221.6083,221.8375,160866.0
2024-09-05 13:35:00,222.6,223.06,222.58,222.83,180519.0,221.8375,222.296,221.8176,222.0667,180519.0
2024-09-05 13:40:00,222.83,223.27,222.83,223.24,225020.0,222.0667,222.5052,222.0667,222.4753,225020.0
2024-09-05 13:45:00,223.24,223.74,223.23,223.6,213853.0,222.4753,222.9736,222.4654,222.8341,213853.0
2024-09-05 13:50:00,223.61,223.65,223.38,223.43,116905.0,222.8441,222.8839,222.6149,222.6647,116905.0
2024-09-05 13:55:00,223.43,223.64,223.35,223.61,198170.0,222.6647,222.874,222.585,222.8441,198170.0
2024-09-05 14:00:00,223.63,223.75,223.34,223.53,172462.0,222.864,222.9836,222.575,222.7643,172462.0
2024-09-05 14:05:00,223.5,223.68,223.45,223.55,121548.0,222.7344,222.9138,222.6846,222.7843,121548.0
2024-09-05 14:10:00,223.56,223.7,223.3,223.32,163322.0,222.7942,222.9338,222.5351,222.5551,163322.0
2024-09-05 14:15:00,223.3,223.71,223.27,223.58,179826.0,222.5351,222.9437,222.5052,222.8142,179826.0
2024-09-05 14:20:00,223.58,223.65,223.3,223.38,143537.0,222.8142,222.8839,222.5351,222.6149,143537.0
2024-09-05 14:25:00,223.37,223.42,223.17,223.33,188850.0,222.6049,222.6547,222.4056,222.565,188850.0
2024-09-05 14:30:00,223.34,223.62,223.33,223.56,99572.0,222.575,222.854,222.565,222.7942,99572.0
2024-09-05 14:35:00,223.55,223.8,223.48,223.68,138786.0,222.7843,223.0334,222.7145,222.9138,138786.0
2024-09-05 14:40:00,223.69,223.7,223.46,223.53,134849.0,222.9238,222.9338,222.6946,222.7643,134849.0
2024-09-05 14:45:00,223.53,223.68,223.44,223.65,133730.0,222.7643,222.9138,222.6747,222.8839,133730.0
2024-09-05 14:50:00,223.64,223.9,223.35,223.5,200230.0,222.874,223.1331,222.585,222.7344,200230.0
2024-09-05 14:55:00,223.49,223.55,223.28,223.32,129588.0,222.7245,222.7843,222.5152,222.5551,129588.0
2024-09-05 15:00:00,223.33,223.4,223.06,223.34,140263.0,222.565,222.6348,222.296,222.575,140263.0
2024-09-05 15:05:00,223.33,223.38,223.09,223.14,113079.0,222.565,222.6149,222.3259,222.3757,113079.0
2024-09-05 15:10:00,223.14,223.25,223.02,223.04,104631.0,222.3757,222.4853,222.2561,222.276,104631.0
2024-09-05 15:15:00,223.05,223.07,222.11,222.67,306630.0,222.286,222.3059,221.3492,221.9073,306630.0
2024-09-05 15:20:00,222.66,222.79,222.48,222.74,160401.0,221.8973,222.0269,221.7179,221.977,160401.0
2024-09-05 15:25:00,222.75,222.89,222.61,222.83,169664.0,221.987,222.1265,221.8475,222.0667,169664.0
2024-09-05 15:30:00,222.82,223.4,222.81,223.19,236058.0,222.0568,222.6348,222.0468,222.4255,236058.0
2024-09-05 15:35:00,223.19,223.23,222.61,222.66,160154.0,222.4255,222.4654,221.8475,221.8973,160154.0
2024-09-05 15:40:00,222.63,222.64,222.03,222.21,276754.0,221.8674,221.8774,221.2695,221.4489,276754.0
2024-09-05 15:45:00,222.19,222.41,221.9,222.26,291153.0,221.4289,221.6482,221.1399,221.4987,291153.0
2024-09-05 15:50:00,222.24,222.44,221.81,222.04,424450.0,221.4788,221.6781,221.0502,221.2794,424450.0
2024-09-05 15:55:00,222.03,222.43,221.9,222.4,1170853.0,221.2695,221.6681,221.1399,221.6382,1170853.0
2024-09-06 09:30:00,224.0,224.6,223.46,224.48,1147210.0,223.2327,223.8307,222.6946,223.7111,1147210.0
2024-09-06 09:35:00,224.52,224.69,223.01,223.51,680107.0,223.751,223.9204,222.2461,222.7444,680107.0
2024-09-06 09:40:00,223.48,225.02,222.8,224.95,984758.0,222.7145,224.2492,222.0368,224.1795,984758.0
2024-09-06 09:45:00,224.93,225.24,224.56,224.75,909565.0,224.1595,224.4685,223.7908,223.9802,909565.0
2024-09-06 09:50:00,224.78,224.99,224.11,224.6,588694.0,224.0101,224.2193,223.3424,223.8307,588694.0
2024-09-06 09:55:00,224.63,225.09,223.94,224.05,682498.0,223.8606,224.319,223.1729,223.2826,682498.0
2024-09-06 10:00:00,224.05,224.75,223.66,224.33,607415.0,223.2826,223.9802,222.8939,223.5616,607415.0
2024-09-06 10:05:00,224.33,224.69,224.03,224.16,382049.0,223.5616,223.9204,223.2626,223.3922,382049.0
2024-09-06 10:10:00,224.15,224.24,223.09,223.22,621729.0,223.3822,223.4719,222.3259,222.4554,621729.0
2024-09-06 10:15:00,223.22,223.64,223.08,223.62,500997.0,222.4554,222.874,222.3159,222.854,500997.0
2024-09-06 10:20:00,223.62,223.74,222.83,222.83,428365.0,222.854,222.9736,222.0667,222.0667,428365.0
2024-09-06 10:25:00,222.84,223.01,222.38,222.69,573643.0,222.0767,222.2461,221.6183,221.9272,573643.0
2024-09-06 10:30:00,222.67,223.03,222.07,222.1,417069.0,221.9073,222.2661,221.3093,221.3392,417069.0
2024-09-06 10:35:00,222.1,222.77,221.95,222.17,561372.0,221.3392,222.0069,221.1898,221.409,561372.0
2024-09-06 10:40:00,222.15,222.18,221.1,221.15,506217.0,221.3891,221.419,220.3427,220.3925,506217.0
2024-09-06 10:45:00,221.18,221.61,221.09,221.14,266083.0,220.4224,220.8509,220.3327,220.3825,266083.0
2024-09-06 10:50:00,221.12,221.34,220.93,221.11,236402.0,220.3626,220.5818,220.1732,220.3526,236402.0
2024-09-06 10:55:00,221.13,221.61,221.11,221.4,384655.0,220.3726,220.8509,220.3526,220.6416,384655.0
2024-09-06 11:00:00,221.41,222.57,221.38,221.61,783978.0,220.6516,221.8076,220.6217,220.8509,783978.0
2024-09-06 11:05:00,221.57,221.89,221.27,221.47,297915.0,220.8111,221.13,220.5121,220.7114,297915.0
2024-09-06 11:10:00,221.49,221.87,221.34,221.77,236807.0,220.7313,221.11,220.5818,221.0104,236807.0
2024-09-06 11:15:00,221.76,221.86,220.83,220.98,338446.0,221.0004,221.1001,220.0736,220.2231,338446.0
2024-09-06 11:20:00,220.98,221.75,220.94,221.56,327288.0,220.2231,220.9904,220.1832,220.8011,327288.0
2024-09-06 11:25:00,221.56,221.58,221.21,221.25,210110.0,220.8011,220.821,220.4523,220.4922,210110.0
2024-09-06 11:30:00,221.25,222.07,221.25,221.68,325094.0,220.4922,221.3093,220.4922,220.9207,325094.0
2024-09-06 11:35:00,221.67,221.7,221.23,221.33,161733.0,220.9107,220.9406,220.4722,220.5719,161733.0
2024-09-06 11:40:00,221.3,221.64,221.16,221.51,176497.0,220.542,220.8808,220.4025,220.7513,176497.0
2024-09-06 11:45:00,221.48,221.48,221.03,221.27,178173.0,220.7214,220.7214,220.2729,220.5121,178173.0
2024-09-06 11:50:00,221.26,221.38,220.82,221.28,261153.0,220.5021,220.6217,220.0636,220.522,261153.0
2024-09-06 11:55:00,221.29,221.45,220.92,220.96,167892.0,220.532,220.6915,220.1633,220.2031,167892.0
2024-09-06 12:00:00,220.96,221.1,220.66,220.87,217510.0,220.2031,220.3427,219.9042,220.1135,217510.0
2024-09-06 12:05:00,220.88,221.18,220.67,220.9,321402.0,220.1234,220.4224,219.9141,220.1434,321402.0
2024-09-06 12:10:00,220.91,221.35,220.71,221.09,215729.0,220.1533,220.5918,219.954,220.3327,215729.0
2024-09-06 12:15:00,221.08,221.17,220.87,221.03,108547.0,220.3227,220.4124,220.1135,220.2729,108547.0
2024-09-06 12:20:00,221.05,221.23,220.83,221.08,137661.0,220.2928,220.4722,220.0736,220.3227,137661.0
2024-09-06 12:25:00,221.08,221.25,220.68,220.69,180330.0,220.3227,220.4922,219.9241,219.9341,180330.0
2024-09-06 12:30:00,220.7,221.15,220.58,221.1,281666.0,219.944,220.3925,219.8244,220.3427,281666.0
2024-09-06 12:35:00,221.1,221.25,220.58,220.64,185469.0,220.3427,220.4922,219.8244,219.8842,185469.0
2024-09-06 12:40:00,220.65,220.9,220.61,220.84,212081.0,219.8942,220.1434,219.8543,220.0836,212081.0
2024-09-06 12:45:00,220.84,220.99,220.66,220.74,195981.0,220.0836,220.233,219.9042,219.9839,195981.0
2024-09-06 12:50:00,220.73,220.83,220.46,220.56,236768.0,219.9739,220.0736,219.7049,219.8045,236768.0
2024-09-06 12:55:00,220.54,220.95,220.52,220.68,215019.0,219.7846,220.1932,219.7647,219.9241,215019.0
2024-09-06 13:00:00,220.68,220.93,220.61,220.87,167936.0,219.9241,220.1732,219.8543,220.1135,167936.0
2024-09-06 13:05:00,220.86,221.34,220.77,221.25,239700.0,220.1035,220.5818,220.0138,220.4922,239700.0
2024-09-06 13:10:00,221.25,221.5,221.22,221.41,216465.0,220.4922,220.7413,220.4623,220.6516,216465.0
2024-09-06 13:15:00,221.41,221.48,221.31,221.34,235937.0,220.6516,220.7214,220.5519,220.5818,235937.0
2024-09-06 13:20:00,221.34,221.64,221.33,221.5,231232.0,220.5818,220.8808,220.5719,220.7413,231232.0
2024-09-06 13:25:00,221.5,221.59,220.91,220.95,189456.0,220.7413,220.831,220.1533,220.1932,189456.0
2024-09-06 13:30:00,220.95,221.09,220.8,220.86,145055.0,220.1932,220.3327,220.0437,220.1035,145055.0
2024-09-06 13:35:00,220.87,220.9,220.53,220.53,191069.0,220.1135,220.1434,219.7746,219.7746,191069.0
2024-09-06 13:40:00,220.53,220.61,220.22,220.39,185573.0,219.7746,219.8543,219.4657,219.6351,185573.0
2024-09-06 13:45:00,220.38,220.48,220.1,220.24,184054.0,219.6251,219.7248,219.3461,219.4856,184054.0
2024-09-06 13:50:00,220.26,220.42,220.08,220.38,147072.0,219.5055,219.665,219.3262,219.6251,147072.0
2024-09-06 13:55:00,220.4,220.68,220.18,220.27,263226.0,219.6451,219.9241,219.4258,219.5155,263226.0
2024-09-06 14:00:00,220.31,220.52,219.94,219.97,214330.0,219.5554,219.7647,219.1866,219.2165,214330.0
2024-09-06 14:05:00,219.99,220.15,219.81,220.07,177955.0,219.2365,219.3959,219.0571,219.3162,177955.0
2024-09-06 14:10:00,220.07,220.38,220.05,220.18,165975.0,219.3162,219.6251,219.2963,219.4258,165975.0
2024-09-06 14:15:00,220.21,220.45,220.14,220.34,137448.0,219.4557,219.6949,219.386,219.5853,137448.0
2024-09-06 14:20:00,220.34,220.51,219.9,219.92,186921.0,219.5853,219.7547,219.1468,219.1667,186921.0
2024-09-06 14:25:00,219.91,220.19,219.77,220.19,168682.0,219.1567,219.4358,219.0172,219.4358,168682.0
2024-09-06 14:30:00,220.19,220.2,219.86,219.99,180630.0,219.4358,219.4457,219.1069,219.2365,180630.0
2024-09-06 14:35:00,219.99,220.04,219.82,219.97,195850.0,219.2365,219.2863,219.0671,219.2165,195850.0
2024-09-06 14:40:00,219.97,220.33,219.96,220.32,178967.0,219.2165,219.5753,219.2066,219.5653,178967.0
2024-09-06 14:45:00,220.32,220.34,219.91,220.19,141905.0,219.5653,219.5853,219.1567,219.4358,141905.0
2024-09-06 14:50:00,220.17,220.33,219.98,220.31,150767.0,219.4159,219.5753,219.2265,219.5554,150767.0
2024-09-06 14:55:00,220.31,220.68,220.24,220.54,354406.0,219.5554,219.9241,219.4856,219.7846,354406.0
2024-09-06 15:00:00,220.55,220.92,220.45,220.85,239858.0,219.7946,220.1633,219.6949,220.0935,239858.0
2024-09-06 15:05:00,220.83,221.03,220.66,220.77,264100.0,220.0736,220.2729,219.9042,220.0138,264100.0
2024-09-06 15:10:00,220.77,221.17,220.71,220.9,364409.0,220.0138,220.4124,219.954,220.1434,364409.0
2024-09-06 15:15:00,220.91,221.02,220.76,220.94,279271.0,220.1533,220.2629,220.0038,220.1832,279271.0
2024-09-06 15:20:00,220.93,221.09,220.82,221.04,256556.0,220.1732,220.3327,220.0636,220.2829,256556.0
2024-09-06 15:25:00,221.05,221.47,221.02,221.06,287831.0,220.2928,220.7114,220.2629,220.3028,287831.0
2024-09-06 15:30:00,221.06,221.39,220.95,221.31,206115.0,220.3028,220.6317,220.1932,220.5519,206115.0
2024-09-06 15:35:00,221.33,221.38,220.85,220.98,284468.0,220.5719,220.6217,220.0935,220.2231,284468.0
2024-09-06 15:40:00,221.0,221.35,220.7,220.78,256614.0,220.243,220.5918,219.944,220.0238,256614.0
2024-09-06 15:45:00,220.78,221.42,220.74,221.31,344475.0,220.0238,220.6616,219.9839,220.5519,344475.0
2024-09-06 15:50:00,221.32,221.55,220.34,220.58,587508.0,220.5619,220.7911,219.5853,219.8244,587508.0
2024-09-06 15:55:00,220.57,221.01,220.14,220.95,1602243.0,219.8145,220.253,219.386,220.1932,1602243.0
2024-09-09 09:30:00,220.83,221.27,220.0,220.6,1588276.0,220.0736,220.5121,219.2464,219.8444,1588276.0
2024-09-09 09:35:00,220.61,220.76,219.03,219.05,1045949.0,219.8543,220.0038,218.2798,218.2997,1045949.0
2024-09-09 09:40:00,219.05,219.08,217.82,218.04,1353419.0,218.2997,218.3296,217.0739,217.2931,1353419.0
2024-09-09 09:45:00,218.04,219.08,217.83,218.89,1048589.0,217.2931,218.3296,217.0839,218.1402,1048589.0
2024-09-09 09:50:00,218.88,219.19,218.61,218.92,773765.0,218.1303,218.4392,217.8612,218.1701,773765.0
2024-09-09 09:55:00,218.95,219.65,218.85,219.24,870698.0,218.2,218.8976,218.1004,218.489,870698.0
2024-09-09 10:00:00,219.2,220.02,219.13,219.83,700341.0,218.4492,219.2664,218.3794,219.077,700341.0
2024-09-09 10:05:00,219.83,220.0,219.28,219.79,441677.0,219.077,219.2464,218.5289,219.0372,441677.0
2024-09-09 10:10:00,219.81,220.2,219.7,219.89,457240.0,219.0571,219.4457,218.9475,219.1368,457240.0
2024-09-09 10:15:00,219.88,219.98,219.1,219.31,466210.0,219.1268,219.2265,218.3495,218.5588,466210.0
2024-09-09 10:20:00,219.34,219.36,218.84,219.03,557640.0,218.5887,218.6086,218.0904,218.2798,557640.0
2024-09-09 10:25:00,219.05,219.07,218.74,218.88,575076.0,218.2997,218.3196,217.9908,218.1303,575076.0
2024-09-09 10:30:00,218.88,218.88,217.94,218.15,662971.0,218.1303,218.1303,217.1935,217.4028,662971.0
2024-09-09 10:35:00,218.15,218.35,217.85,218.01,534216.0,217.4028,217.6021,217.1038,217.2633,534216.0
2024-09-09 10:40:00,218.0,218.4,217.99,218.08,408034.0,217.2533,217.6519,217.2433,217.333,408034.0
2024-09-09 10:45:00,218.06,218.11,217.55,218.02,539031.0,217.3131,217.3629,216.8048,217.2732,539031.0
2024-09-09 10:50:00,217.99,218.07,217.5,218.05,382329.0,217.2433,217.323,216.755,217.3031,382329.0
2024-09-09 10:55:00,218.04,218.35,217.1,217.2,592781.0,217.2931,217.6021,216.3564,216.456,592781.0
2024-09-09 11:00:00,217.2,218.09,217.05,217.99,399653.0,216.456,217.343,216.3065,217.2433,399653.0
2024-09-09 11:05:00,217.99,218.07,217.64,217.82,326791.0,217.2433,217.323,216.8945,217.0739,326791.0
2024-09-09 11:10:00,217.82,217.99,217.65,217.88,224085.0,217.0739,217.2433,216.9045,217.1337,224085.0
2024-09-09 11:15:00,217.87,218.43,217.82,218.43,278096.0,217.1237,217.6818,217.0739,217.6818,278096.0
2024-09-09 11:20:00,218.42,218.7,218.29,218.65,280865.0,217.6718,217.9509,217.5423,217.9011,280865.0
2024-09-09 11:25:00,218.64,219.01,218.61,218.96,331666.0,217.8911,218.2598,217.8612,218.21,331666.0
2024-09-09 11:30:00,218.98,219.47,218.93,219.4,320291.0,218.2299,218.7182,218.1801,218.6485,320291.0
2024-09-09 11:35:00,219.4,219.64,219.14,219.56,379880.0,218.6485,218.8877,218.3894,218.8079,379880.0
2024-09-09 11:40:00,219.56,219.76,219.31,219.52,314227.0,218.8079,219.0073,218.5588,218.7681,314227.0
2024-09-09 11:45:00,219.53,219.77,219.37,219.6,210948.0,218.778,219.0172,218.6186,218.8478,210948.0
2024-09-09 11:50:00,219.61,219.62,219.29,219.57,186689.0,218.8578,218.8677,218.5389,218.8179,186689.0
2024-09-09 11:55:00,219.56,219.91,219.46,219.91,221124.0,218.8079,219.1567,218.7083,219.1567,221124.0
2024-09-09 12:00:00,219.89,220.5,219.86,220.39,462466.0,219.1368,219.7447,219.1069,219.6351,462466.0
2024-09-09 12:05:00,220.4,220.4,219.94,220.08,268300.0,219.6451,219.6451,219.1866,219.3262,268300.0
2024-09-09 12:10:00,220.09,220.3,219.76,219.78,243502.0,219.3361,219.5454,219.0073,219.0272,243502.0
2024-09-09 12:15:00,219.76,220.14,219.64,220.12,234984.0,219.0073,219.386,218.8877,219.366,234984.0
2024-09-09 12:20:00,220.1,220.18,219.74,219.82,255421.0,219.3461,219.4258,218.9873,219.0671,255421.0
2024-09-09 12:25:00,219.82,220.25,219.81,220.22,197839.0,219.0671,219.4956,219.0571,219.4657,197839.0
2024-09-09 12:30:00,220.21,220.37,220.0,220.16,215586.0,219.4557,219.6152,219.2464,219.4059,215586.0
2024-09-09 12:35:00,220.16,220.16,219.81,220.1,243607.0,219.4059,219.4059,219.0571,219.3461,243607.0
2024-09-09 12:40:00,220.11,220.35,220.04,220.19,194230.0,219.3561,219.5952,219.2863,219.4358,194230.0
2024-09-09 12:45:00,220.18,220.36,220.18,220.26,164257.0,219.4258,219.6052,219.4258,219.5055,164257.0
2024-09-09 12:50:00,220.28,220.61,220.28,220.39,219555.0,219.5255,219.8543,219.5255,219.6351,219555.0
2024-09-09 12:55:00,220.39,220.42,219.94,220.15,305511.0,219.6351,219.665,219.1866,219.3959,305511.0
2024-09-09 13:00:00,220.16,220.42,219.9,220.23,341578.0,219.4059,219.665,219.1468,219.4756,341578.0
2024-09-09 13:05:00,220.21,220.77,220.21,220.72,344640.0,219.4557,220.0138,219.4557,219.964,344640.0
2024-09-09 13:10:00,220.7,220.73,220.34,220.39,233808.0,219.944,219.9739,219.5853,219.6351,233808.0
2024-09-09 13:15:00,220.38,220.93,220.32,220.87,403654.0,219.6251,220.1732,219.5653,220.1135,403654.0
2024-09-09 13:20:00,220.86,220.86,220.52,220.64,247434.0,220.1035,220.1035,219.7647,219.8842,247434.0
2024-09-09 13:25:00,220.65,220.86,220.61,220.84,213305.0,219.8942,220.1035,219.8543,220.0836,213305.0
2024-09-09 13:30:00,220.84,220.85,220.23,220.36,533386.0,220.0836,220.0935,219.4756,219.6052,533386.0
2024-09-09 13:35:00,220.35,220.77,220.29,220.72,249034.0,219.5952,220.0138,219.5354,219.964,249034.0
2024-09-09 13:40:00,220.72,220.88,219.5,219.54,758329.0,219.964,220.1234,218.7481,218.788,758329.0
2024-09-09 13:45:00,219.56,220.37,219.36,220.04,708429.0,218.8079,219.6152,218.6086,219.2863,708429.0
2024-09-09 13:50:00,220.05,220.2,218.85,219.04,736943.0,219.2963,219.4457,218.1004,218.2897,736943.0
2024-09-09 13:55:00,219.03,219.55,218.48,219.17,1275158.0,218.2798,218.798,217.7316,218.4193,1275158.0
2024-09-09 14:00:00,219.16,219.16,217.85,217.86,896235.0,218.4093,218.4093,217.1038,217.1138,896235.0
2024-09-09 14:05:00,217.89,218.23,217.51,218.11,935730.0,217.1437,217.4825,216.765,217.3629,935730.0
2024-09-09 14:10:00,218.13,218.25,217.22,217.38,1165007.0,217.3828,217.5024,216.476,216.6354,1165007.0
2024-09-09 14:15:00,217.37,218.19,217.25,217.96,893669.0,216.6254,217.4426,216.5059,217.2134,893669.0
2024-09-09 14:20:00,218.0,218.07,217.44,217.63,536453.0,217.2533,217.323,216.6952,216.8846,536453.0
2024-09-09 14:25:00,217.63,217.79,217.08,217.17,663837.0,216.8846,217.044,216.3364,216.4261,663837.0
2024-09-09 14:30:00,217.14,217.94,217.14,217.93,664127.0,216.3962,217.1935,216.3962,217.1835,664127.0
2024-09-09 14:35:00,217.93,217.95,216.71,216.97,1693903.0,217.1835,217.2035,215.9677,216.2268,1693903.0
2024-09-09 14:40:00,216.95,217.71,216.88,217.38,837897.0,216.2069,216.9643,216.1371,216.6354,837897.0
2024-09-09 14:45:00,217.37,218.0,217.35,217.74,589742.0,216.6254,217.2533,216.6055,216.9942,589742.0
2024-09-09 14:50:00,217.75,217.98,217.67,217.92,338993.0,217.0041,217.2334,216.9244,217.1736,338993.0
2024-09-09 14:55:00,217.91,217.99,217.65,217.88,299619.0,217.1636,217.2433,216.9045,217.1337,299619.0
2024-09-09 15:00:00,217.87,218.25,217.78,217.95,579799.0,217.1237,217.5024,217.034,217.2035,579799.0
2024-09-09 15:05:00,217.94,218.78,217.92,218.68,674771.0,217.1935,218.0306,217.1736,217.931,674771.0
2024-09-09 15:10:00,218.7,218.77,218.31,218.41,492522.0,217.9509,218.0206,217.5622,217.6619,492522.0
2024-09-09 15:15:00,218.4,218.68,218.37,218.6,285543.0,217.6519,217.931,217.622,217.8512,285543.0
2024-09-09 15:20:00,218.59,218.73,218.26,218.73,407144.0,217.8413,217.9808,217.5124,217.9808,407144.0
2024-09-09 15:25:00,218.71,219.28,218.53,219.26,587131.0,217.9609,218.5289,217.7815,218.509,587131.0
2024-09-09 15:30:00,219.27,220.37,219.27,220.19,935400.0,218.5189,219.6152,218.5189,219.4358,935400.0
2024-09-09 15:35:00,220.2,220.63,220.07,220.28,961426.0,219.4457,219.8743,219.3162,219.5255,961426.0
2024-09-09 15:40:00,220.28,220.56,219.87,220.02,672177.0,219.5255,219.8045,219.1169,219.2664,672177.0
2024-09-09 15:45:00,220.03,220.12,219.76,220.01,702688.0,219.2763,219.366,219.0073,219.2564,702688.0
2024-09-09 15:50:00,220.02,220.57,219.9,220.56,1158944.0,219.2664,219.8145,219.1468,219.8045,1158944.0
2024-09-09 15:55:00,220.56,221.06,220.44,220.99,2237875.0,219.8045,220.3028,219.6849,220.233,2237875.0
2024-09-10 09:30:00,218.9,220.02,218.16,218.39,2064688.0,218.1502,219.2664,217.4127,217.6419,2064688.0
2024-09-10 09:35:00,218.39,218.83,217.24,217.31,1039587.0,217.6419,218.0804,216.4959,216.5656,1039587.0
2024-09-10 09:40:00,217.31,217.55,216.73,217.3,1067004.0,216.5656,216.8048,215.9876,216.5557,1067004.0
2024-09-10 09:45:00,217.28,217.8,216.84,217.14,875885.0,216.5358,217.054,216.0973,216.3962,875885.0
2024-09-10 09:50:00,217.12,217.45,216.85,217.18,576350.0,216.3763,216.7052,216.1072,216.4361,576350.0
2024-09-10 09:55:00,217.18,217.84,217.16,217.52,639548.0,216.4361,217.0938,216.4162,216.7749,639548.0
2024-09-10 10:00:00,217.5,218.41,217.46,218.22,743419.0,216.755,217.6619,216.7151,217.4725,743419.0
2024-09-10 10:05:00,218.21,219.27,218.17,219.19,700975.0,217.4626,218.5189,217.4227,218.4392,700975.0
2024-09-10 10:10:00,219.19,219.22,218.15,218.4,715169.0,218.4392,218.4691,217.4028,217.6519,715169.0
2024-09-10 10:15:00,218.39,219.0,218.09,218.85,495997.0,217.6419,218.2499,217.343,218.1004,495997.0
2024-09-10 10:20:00,218.85,219.03,218.42,218.87,549175.0,218.1004,218.2798,217.6718,218.1203,549175.0
2024-09-10 10:25:00,218.86,219.98,218.86,219.78,947075.0,218.1103,219.2265,218.1103,219.0272,947075.0
2024-09-10 10:30:00,219.77,219.92,219.17,219.52,570301.0,219.0172,219.1667,218.4193,218.7681,570301.0
2024-09-10 10:35:00,219.53,219.8,219.25,219.66,438079.0,218.778,219.0471,218.499,218.9076,438079.0
2024-09-10 10:40:00,219.67,219.75,218.97,219.02,471606.0,218.9176,218.9973,218.22,218.2698,471606.0
2024-09-10 10:45:00,219.03,219.06,218.64,218.91,369990.0,218.2798,218.3097,217.8911,218.1602,369990.0
2024-09-10 10:50:00,218.92,219.18,218.22,219.12,423737.0,218.1701,218.4292,217.4725,218.3694,423737.0
2024-09-10 10:55:00,219.12,219.48,218.93,219.16,451700.0,218.3694,218.7282,218.1801,218.4093,451700.0
2024-09-10 11:00:00,219.15,219.4,218.94,219.1,253235.0,218.3993,218.6485,218.1901,218.3495,253235.0
2024-09-10 11:05:00,219.09,219.48,218.97,219.46,228816.0,218.3396,218.7282,218.22,218.7083,228816.0
2024-09-10 11:10:00,219.46,219.79,219.36,219.74,332742.0,218.7083,219.0372,218.6086,218.9873,332742.0
2024-09-10 11:15:00,219.73,219.93,219.53,219.78,435279.0,218.9774,219.1767,218.778,219.0272,435279.0
2024-09-10 11:20:00,219.79,219.92,219.68,219.91,202678.0,219.0372,219.1667,218.9275,219.1567,202678.0
2024-09-10 11:25:00,219.9,220.22,219.85,219.95,562672.0,219.1468,219.4657,219.0969,219.1966,562672.0
2024-09-10 11:30:00,219.95,220.41,219.95,220.02,335433.0,219.1966,219.655,219.1966,219.2664,335433.0
2024-09-10 11:35:00,220.02,220.08,219.71,219.79,261238.0,219.2664,219.3262,218.9574,219.0372,261238.0
2024-09-10 11:40:00,219.81,220.1,219.64,219.84,259899.0,219.0571,219.3461,218.8877,219.087,259899.0
2024-09-10 11:45:00,219.84,219.84,219.16,219.33,346178.0,219.087,219.087,218.4093,218.5787,346178.0
2024-09-10 11:50:00,219.31,219.31,218.4,218.54,460116.0,218.5588,218.5588,217.6519,217.7914,460116.0
2024-09-10 11:55:00,218.55,218.72,218.26,218.34,244099.0,217.8014,217.9708,217.5124,217.5921,244099.0
2024-09-10 12:00:00,218.32,218.5,218.04,218.17,322093.0,217.5722,217.7516,217.2931,217.4227,322093.0
2024-09-10 12:05:00,218.16,218.83,218.14,218.65,376276.0,217.4127,218.0804,217.3928,217.9011,376276.0
2024-09-10 12:10:00,218.65,218.83,218.42,218.43,311762.0,217.9011,218.0804,217.6718,217.6818,311762.0
2024-09-10 12:15:00,218.44,218.65,218.23,218.47,217297.0,217.6918,217.9011,217.4825,217.7217,217297.0
2024-09-10 12:20:00,218.47,218.63,218.37,218.51,153249.0,217.7217,217.8811,217.622,217.7615,153249.0
2024-09-10 12:25:00,218.52,218.62,218.35,218.54,212166.0,217.7715,217.8712,217.6021,217.7914,212166.0
2024-09-10 12:30:00,218.53,218.92,218.49,218.9,207827.0,217.7815,218.1701,217.7416,218.1502,207827.0
2024-09-10 12:35:00,218.9,219.01,218.81,218.95,162340.0,218.1502,218.2598,218.0605,218.2,162340.0
2024-09-10 12:40:00,218.95,219.46,218.93,219.42,229780.0,218.2,218.7083,218.1801,218.6684,229780.0
2024-09-10 12:45:00,219.43,219.48,219.21,219.31,166740.0,218.6784,218.7282,218.4591,218.5588,166740.0
2024-09-10 12:50:00,219.31,219.93,219.26,219.85,470876.0,218.5588,219.1767,218.509,219.0969,470876.0
2024-09-10 12:55:00,219.87,219.94,219.54,219.55,154990.0,219.1169,219.1866,218.788,218.798,154990.0
2024-09-10 13:00:00,219.56,219.89,219.53,219.87,147292.0,218.8079,219.1368,218.778,219.1169,147292.0
2024-09-10 13:05:00,219.86,219.97,219.78,219.84,173650.0,219.1069,219.2165,219.0272,219.087,173650.0
2024-09-10 13:10:00,219.85,220.58,219.85,220.53,412889.0,219.0969,219.8244,219.0969,219.7746,412889.0
2024-09-10 13:15:00,220.53,220.66,220.36,220.45,308874.0,219.7746,219.9042,219.6052,219.6949,308874.0
2024-09-10 13:20:00,220.46,220.52,220.29,220.41,317954.0,219.7049,219.7647,219.5354,219.655,317954.0
2024-09-10 13:25:00,220.42,220.48,220.2,220.27,197224.0,219.665,219.7248,219.4457,219.5155,197224.0
2024-09-10 13:30:00,220.27,220.47,220.19,220.42,217230.0,219.5155,219.7148,219.4358,219.665,217230.0
2024-09-10 13:35:00,220.41,220.52,220.29,220.46,151261.0,219.655,219.7647,219.5354,219.7049,151261.0
2024-09-10 13:40:00,220.46,220.68,220.46,220.63,183888.0,219.7049,219.9241,219.7049,219.8743,183888.0
2024-09-10 13:45:00,220.65,220.78,220.51,220.75,250587.0,219.8942,220.0238,219.7547,219.9939,250587.0
2024-09-10 13:50:00,220.73,220.81,220.66,220.76,158644.0,219.9739,220.0537,219.9042,220.0038,158644.0
2024-09-10 13:55:00,220.77,220.95,220.75,220.81,238212.0,220.0138,220.1932,219.9939,220.0537,238212.0
2024-09-10 14:00:00,220.81,221.48,220.81,221.42,534366.0,220.0537,220.7214,220.0537,220.6616,534366.0
2024-09-10 14:05:00,221.41,221.46,221.07,221.11,444784.0,220.6516,220.7014,220.3128,220.3526,444784.0
2024-09-10 14:10:00,221.11,221.29,221.09,221.1,202242.0,220.3526,220.532,220.3327,220.3427,202242.0
2024-09-10 14:15:00,221.1,221.28,220.89,220.92,232707.0,220.3427,220.522,220.1334,220.1633,232707.0
2024-09-10 14:20:00,220.92,220.99,220.73,220.89,219080.0,220.1633,220.233,219.9739,220.1334,219080.0
2024-09-10 14:25:00,220.89,220.97,220.64,220.82,248774.0,220.1334,220.2131,219.8842,220.0636,248774.0
2024-09-10 14:30:00,220.83,221.05,220.69,220.75,179058.0,220.0736,220.2928,219.9341,219.9939,179058.0
2024-09-10 14:35:00,220.76,220.84,220.58,220.78,187384.0,220.0038,220.0836,219.8244,220.0238,187384.0
2024-09-10 14:40:00,220.79,220.9,220.67,220.78,144313.0,220.0337,220.1434,219.9141,220.0238,144313.0
2024-09-10 14:45:00,220.78,220.78,220.35,220.46,211732.0,220.0238,220.0238,219.5952,219.7049,211732.0
2024-09-10 14:50:00,220.46,220.52,220.21,220.45,226299.0,219.7049,219.7647,219.4557,219.6949,226299.0
2024-09-10 14:55:00,220.44,220.45,220.25,220.38,207852.0,219.6849,219.6949,219.4956,219.6251,207852.0
2024-09-10 15:00:00,220.37,220.5,220.3,220.31,169452.0,219.6152,219.7447,219.5454,219.5554,169452.0
2024-09-10 15:05:00,220.31,220.45,220.22,220.31,285489.0,219.5554,219.6949,219.4657,219.5554,285489.0
2024-09-10 15:10:00,220.31,220.74,220.3,220.73,410690.0,219.5554,219.9839,219.5454,219.9739,410690.0
2024-09-10 15:15:00,220.72,220.85,220.59,220.66,231848.0,219.964,220.0935,219.8344,219.9042,231848.0
2024-09-10 15:20:00,220.66,220.77,220.43,220.48,291190.0,219.9042,220.0138,219.675,219.7248,291190.0
2024-09-10 15:25:00,220.49,220.76,220.46,220.75,216650.0,219.7348,220.0038,219.7049,219.9939,216650.0
2024-09-10 15:30:00,220.75,221.0,220.72,220.87,289563.0,219.9939,220.243,219.964,220.1135,289563.0
2024-09-10 15:35:00,220.87,220.92,220.64,220.73,230823.0,220.1135,220.1633,219.8842,219.9739,230823.0
2024-09-10 15:40:00,220.73,220.93,220.72,220.78,252399.0,219.9739,220.1732,219.964,220.0238,252399.0
2024-09-10 15:45:00,220.78,220.86,220.72,220.81,249969.0,220.0238,220.1035,219.964,220.0537,249969.0
2024-09-10 15:50:00,220.81,221.13,220.03,220.25,874468.0,220.0537,220.3726,219.2763,219.4956,874468.0
2024-09-10 15:55:00,220.26,220.37,219.68,220.17,1764570.0,219.5055,219.6152,218.9275,219.4159,1764570.0
2024-09-11 09:30:00,221.49,223.09,220.5,222.6,1652513.0,220.7313,222.3259,219.7447,221.8375,1652513.0
2024-09-11 09:35:00,222.63,222.68,221.2,221.26,696293.0,221.8674,221.9173,220.4423,220.5021,696293.0
2024-09-11 09:40:00,221.22,221.69,220.74,220.79,561572.0,220.4623,220.9306,219.9839,220.0337,561572.0
2024-09-11 09:45:00,220.79,221.11,220.15,220.71,514102.0,220.0337,220.3526,219.3959,219.954,514102.0
2024-09-11 09:50:00,220.67,221.14,220.34,220.51,467025.0,219.9141,220.3825,219.5853,219.7547,467025.0
2024-09-11 09:55:00,220.56,220.96,220.21,220.51,333990.0,219.8045,220.2031,219.4557,219.7547,333990.0
2024-09-11 10:00:00,220.55,221.01,219.79,220.79,661858.0,219.7946,220.253,219.0372,220.0337,661858.0
2024-09-11 10:05:00,220.82,220.95,220.2,220.55,314097.0,220.0636,220.1932,219.4457,219.7946,314097.0
2024-09-11 10:10:00,220.55,220.63,219.67,219.71,338097.0,219.7946,219.8743,218.9176,218.9574,338097.0
2024-09-11 10:15:00,219.72,219.83,219.3,219.54,485748.0,218.9674,219.077,218.5488,218.788,485748.0
2024-09-11 10:20:00,219.56,219.61,219.15,219.55,347722.0,218.8079,218.8578,218.3993,218.798,347722.0
2024-09-11 10:25:00,219.49,219.53,219.21,219.25,256864.0,218.7382,218.778,218.4591,218.499,256864.0
2024-09-11 10:30:00,219.24,219.34,218.5,218.54,427622.0,218.489,218.5887,217.7516,217.7914,427622.0
2024-09-11 10:35:00,218.54,219.08,218.39,218.61,386117.0,217.7914,218.3296,217.6419,217.8612,386117.0
2024-09-11 10:40:00,218.6,218.97,218.4,218.5,305618.0,217.8512,218.22,217.6519,217.7516,305618.0
2024-09-11 10:45:00,218.54,218.78,218.23,218.35,302488.0,217.7914,218.0306,217.4825,217.6021,302488.0
2024-09-11 10:50:00,218.32,218.43,218.11,218.17,249837.0,217.5722,217.6818,217.3629,217.4227,249837.0
2024-09-11 10:55:00,218.16,218.62,217.89,218.59,404793.0,217.4127,217.8712,217.1437,217.8413,404793.0
2024-09-11 11:00:00,218.55,218.57,218.04,218.56,291937.0,217.8014,217.8213,217.2931,217.8114,291937.0
2024-09-11 11:05:00,218.55,219.03,218.53,218.76,356373.0,217.8014,218.2798,217.7815,218.0107,356373.0
2024-09-11 11:10:00,218.74,219.21,218.6,219.08,280688.0,217.9908,218.4591,217.8512,218.3296,280688.0
2024-09-11 11:15:00,219.06,219.19,218.86,218.97,202093.0,218.3097,218.4392,218.1103,218.22,202093.0
2024-09-11 11:20:00,218.98,219.04,218.53,218.7,176526.0,218.2299,218.2897,217.7815,217.9509,176526.0
2024-09-11 11:25:00,218.7,219.0,218.64,218.9,135957.0,217.9509,218.2499,217.8911,218.1502,135957.0
2024-09-11 11:30:00,218.9,219.16,218.79,218.81,172496.0,218.1502,218.4093,218.0406,218.0605,172496.0
2024-09-11 11:35:00,218.83,219.62,218.67,219.6,289706.0,218.0804,218.8677,217.921,218.8478,289706.0
2024-09-11 11:40:00,219.6,219.86,219.44,219.78,206038.0,218.8478,219.1069,218.6884,219.0272,206038.0
2024-09-11 11:45:00,219.83,220.35,219.82,220.19,373062.0,219.077,219.5952,219.0671,219.4358,373062.0
2024-09-11 11:50:00,220.22,220.26,219.6,219.62,206503.0,219.4657,219.5055,218.8478,218.8677,206503.0
2024-09-11 11:55:00,219.63,219.75,219.01,219.68,200434.0,218.8777,218.9973,218.2598,218.9275,200434.0
2024-09-11 12:00:00,219.7,220.5,219.65,220.46,250383.0,218.9475,219.7447,218.8976,219.7049,250383.0
2024-09-11 12:05:00,220.44,220.8,220.4,220.55,387071.0,219.6849,220.0437,219.6451,219.7946,387071.0
2024-09-11 12:10:00,220.56,220.73,220.28,220.67,233659.0,219.8045,219.9739,219.5255,219.9141,233659.0
2024-09-11 12:15:00,220.69,220.74,220.37,220.72,176947.0,219.9341,219.9839,219.6152,219.964,176947.0
2024-09-11 12:20:00,220.74,220.95,220.23,220.39,285141.0,219.9839,220.1932,219.4756,219.6351,285141.0
2024-09-11 12:25:00,220.39,220.88,220.38,220.84,172366.0,219.6351,220.1234,219.6251,220.0836,172366.0
2024-09-11 12:30:00,220.86,221.1,220.79,220.95,215145.0,220.1035,220.3427,220.0337,220.1932,215145.0
2024-09-11 12:35:00,220.96,221.31,220.89,221.28,169112.0,220.2031,220.5519,220.1334,220.522,169112.0
2024-09-11 12:40:00,221.3,221.33,220.61,220.66,172558.0,220.542,220.5719,219.8543,219.9042,172558.0
2024-09-11 12:45:00,220.71,220.78,220.51,220.58,102805.0,219.954,220.0238,219.7547,219.8244,102805.0
2024-09-11 12:50:00,220.62,220.95,220.53,220.92,177108.0,219.8643,220.1932,219.7746,220.1633,177108.0
2024-09-11 12:55:00,220.95,221.1,220.67,221.07,130693.0,220.1932,220.3427,219.9141,220.3128,130693.0
2024-09-11 13:00:00,221.07,221.52,221.0,221.41,231367.0,220.3128,220.7612,220.243,220.6516,231367.0
2024-09-11 13:05:00,221.42,221.85,221.38,221.48,247765.0,220.6616,221.0901,220.6217,220.7214,247765.0
2024-09-11 13:10:00,221.51,221.78,221.32,221.41,284155.0,220.7513,221.0203,220.5619,220.6516,284155.0
2024-09-11 13:15:00,221.4,221.43,221.15,221.25,175526.0,220.6416,220.6715,220.3925,220.4922,175526.0
2024-09-11 13:20:00,221.25,221.25,220.99,221.02,186816.0,220.4922,220.4922,220.233,220.2629,186816.0
2024-09-11 13:25:00,221.02,221.33,221.0,221.21,151733.0,220.2629,220.5719,220.243,220.4523,151733.0
2024-09-11 13:30:00,221.22,221.38,221.05,221.18,190036.0,220.4623,220.6217,220.2928,220.4224,190036.0
2024-09-11 13:35:00,221.18,221.21,220.91,221.05,243440.0,220.4224,220.4523,220.1533,220.2928,243440.0
2024-09-11 13:40:00,221.06,221.17,220.84,221.09,158105.0,220.3028,220.4124,220.0836,220.3327,158105.0
2024-09-11 13:45:00,221.1,221.45,221.1,221.44,290269.0,220.3427,220.6915,220.3427,220.6815,290269.0
2024-09-11 13:50:00,221.46,221.59,221.0,221.1,283476.0,220.7014,220.831,220.243,220.3427,283476.0
2024-09-11 13:55:00,221.11,221.19,220.91,221.08,175153.0,220.3526,220.4324,220.1533,220.3227,175153.0
2024-09-11 14:00:00,221.08,221.08,220.86,220.98,214899.0,220.3227,220.3227,220.1035,220.2231,214899.0
2024-09-11 14:05:00,220.98,221.1,220.9,221.03,247128.0,220.2231,220.3427,220.1434,220.2729,247128.0
2024-09-11 14:10:00,221.04,221.4,221.04,221.21,160275.0,220.2829,220.6416,220.2829,220.4523,160275.0
2024-09-11 14:15:00,221.22,221.38,220.93,221.03,187449.0,220.4623,220.6217,220.1732,220.2729,187449.0
2024-09-11 14:20:00,221.0,221.3,220.9,221.27,188013.0,220.243,220.542,220.1434,220.5121,188013.0
2024-09-11 14:25:00,221.27,221.71,221.19,221.62,321517.0,220.5121,220.9506,220.4324,220.8609,321517.0
2024-09-11 14:30:00,221.65,221.79,221.34,221.36,285706.0,220.8908,221.0303,220.5818,220.6018,285706.0
2024-09-11 14:35:00,221.35,221.43,221.15,221.32,284277.0,220.5918,220.6715,220.3925,220.5619,284277.0
2024-09-11 14:40:00,221.34,221.78,221.3,221.52,268503.0,220.5818,221.0203,220.542,220.7612,268503.0
2024-09-11 14:45:00,221.53,221.6,221.23,221.49,196959.0,220.7712,220.841,220.4722,220.7313,196959.0
2024-09-11 14:50:00,221.5,221.57,221.28,221.3,173528.0,220.7413,220.8111,220.522,220.542,173528.0
2024-09-11 14:55:00,221.3,221.6,221.3,221.45,189598.0,220.542,220.841,220.542,220.6915,189598.0
2024-09-11 15:00:00,221.44,221.51,221.34,221.44,161155.0,220.6815,220.7513,220.5818,220.6815,161155.0
2024-09-11 15:05:00,221.45,221.57,221.34,221.45,268020.0,220.6915,220.8111,220.5818,220.6915,268020.0
2024-09-11 15:10:00,221.45,221.46,221.25,221.37,296863.0,220.6915,220.7014,220.4922,220.6117,296863.0
2024-09-11 15:15:00,221.36,221.5,221.1,221.17,364578.0,220.6018,220.7413,220.3427,220.4124,364578.0
2024-09-11 15:20:00,221.17,221.75,221.13,221.74,380787.0,220.4124,220.9904,220.3726,220.9805,380787.0
2024-09-11 15:25:00,221.74,221.97,221.71,221.97,386886.0,220.9805,221.2097,220.9506,221.2097,386886.0
2024-09-11 15:30:00,221.97,222.1,221.68,221.88,398592.0,221.2097,221.3392,220.9207,221.12,398592.0
2024-09-11 15:35:00,221.88,221.98,221.68,221.8,276580.0,221.12,221.2197,220.9207,221.0403,276580.0
2024-09-11 15:40:00,221.81,222.12,221.73,222.09,395379.0,221.0502,221.3592,220.9705,221.3293,395379.0
2024-09-11 15:45:00,222.07,222.39,221.98,222.35,525951.0,221.3093,221.6282,221.2197,221.5884,525951.0
2024-09-11 15:50:00,222.35,222.68,222.22,222.63,779667.0,221.5884,221.9173,221.4588,221.8674,779667.0
2024-09-11 15:55:00,222.63,223.0,222.41,222.86,2064715.0,221.8674,222.2362,221.6482,222.0966,2064715.0
2024-09-12 09:30:00,222.51,222.58,221.36,221.65,1105697.0,221.7478,221.8176,220.6018,220.8908,1105697.0
2024-09-12 09:35:00,221.61,221.78,220.83,220.91,614798.0,220.8509,221.0203,220.0736,220.1533,614798.0
2024-09-12 09:40:00,220.93,221.49,220.65,221.04,634831.0,220.1732,220.7313,219.8942,220.2829,634831.0
2024-09-12 09:45:00,221.03,221.16,219.93,220.01,656459.0,220.2729,220.4025,219.1767,219.2564,656459.0
2024-09-12 09:50:00,220.01,220.9,219.82,220.85,531419.0,219.2564,220.1434,219.0671,220.0935,531419.0
2024-09-12 09:55:00,220.83,221.1,220.41,221.03,467755.0,220.0736,220.3427,219.655,220.2729,467755.0
2024-09-12 10:00:00,221.04,221.52,220.94,221.28,467071.0,220.2829,220.7612,220.1832,220.522,467071.0
2024-09-12 10:05:00,221.33,221.71,221.15,221.5,343572.0,220.5719,220.9506,220.3925,220.7413,343572.0
2024-09-12 10:10:00,221.54,221.95,221.45,221.94,397645.0,220.7812,221.1898,220.6915,221.1798,397645.0
2024-09-12 10:15:00,221.94,222.3,221.83,222.24,379137.0,221.1798,221.5386,221.0702,221.4788,379137.0
2024-09-12 10:20:00,222.24,222.36,222.09,222.19,337485.0,221.4788,221.5984,221.3293,221.4289,337485.0
2024-09-12 10:25:00,222.2,222.38,221.97,222.07,288584.0,221.4389,221.6183,221.2097,221.3093,288584.0
2024-09-12 10:30:00,222.07,222.37,221.97,222.28,218712.0,221.3093,221.6083,221.2097,221.5186,218712.0
2024-09-12 10:35:00,222.28,222.29,221.09,221.53,313591.0,221.5186,221.5286,220.3327,220.7712,313591.0
2024-09-12 10:40:00,221.52,221.97,221.37,221.84,212154.0,220.7612,221.2097,220.6117,221.0801,212154.0
2024-09-12 10:45:00,221.84,222.11,221.76,222.05,235546.0,221.0801,221.3492,221.0004,221.2894,235546.0
2024-09-12 10:50:00,222.05,222.27,221.93,222.04,236956.0,221.2894,221.5087,221.1698,221.2794,236956.0
2024-09-12 10:55:00,222.04,222.27,221.53,221.8,234707.0,221.2794,221.5087,220.7712,221.0403,234707.0
2024-09-12 11:00:00,221.81,222.32,221.67,222.18,250077.0,221.0502,221.5585,220.9107,221.419,250077.0
2024-09-12 11:05:00,222.17,222.89,222.15,222.87,440046.0,221.409,222.1265,221.3891,222.1066,440046.0
2024-09-12 11:10:00,222.87,223.07,222.72,222.73,401789.0,222.1066,222.3059,221.9571,221.9671,401789.0
2024-09-12 11:15:00,222.73,222.78,221.96,222.11,315053.0,221.9671,222.0169,221.1997,221.3492,315053.0
2024-09-12 11:20:00,222.13,222.19,221.79,221.97,181015.0,221.3691,221.4289,221.0303,221.2097,181015.0
2024-09-12 11:25:00,221.98,222.23,221.69,221.9,210903.0,221.2197,221.4688,220.9306,221.1399,210903.0
2024-09-12 11:30:00,221.9,222.39,221.78,222.27,282463.0,221.1399,221.6282,221.0203,221.5087,282463.0
2024-09-12 11:35:00,222.22,222.54,222.06,222.17,204293.0,221.4588,221.7777,221.2994,221.409,204293.0
2024-09-12 11:40:00,222.16,222.31,221.89,221.98,120595.0,221.399,221.5485,221.13,221.2197,120595.0
2024-09-12 11:45:00,221.97,222.07,221.77,221.94,123760.0,221.2097,221.3093,221.0104,221.1798,123760.0
2024-09-12 11:50:00,221.95,222.12,221.87,222.08,87196.0,221.1898,221.3592,221.11,221.3193,87196.0
2024-09-12 11:55:00,222.09,222.17,221.89,221.98,104019.0,221.3293,221.409,221.13,221.2197,104019.0
2024-09-12 12:00:00,221.98,222.11,221.92,222.1,94216.0,221.2197,221.3492,221.1599,221.3392,94216.0
2024-09-12 12:05:00,222.1,222.2,221.84,222.0,115706.0,221.3392,221.4389,221.0801,221.2396,115706.0
2024-09-12 12:10:00,222.0,222.1,221.93,221.98,86882.0,221.2396,221.3392,221.1698,221.2197,86882.0
2024-09-12 12:15:00,221.98,222.0,221.62,221.74,206867.0,221.2197,221.2396,220.8609,220.9805,206867.0
2024-09-12 12:20:00,221.75,221.83,221.67,221.81,139805.0,220.9904,221.0702,220.9107,221.0502,139805.0
2024-09-12 12:25:00,221.81,222.0,221.8,221.93,103770.0,221.0502,221.2396,221.0403,221.1698,103770.0
2024-09-12 12:30:00,221.95,221.98,221.75,221.9,88501.0,221.1898,221.2197,220.9904,221.1399,88501.0
2024-09-12 12:35:00,221.91,221.95,221.71,221.75,113601.0,221.1499,221.1898,220.9506,220.9904,113601.0
2024-09-12 12:40:00,221.75,221.99,221.7,221.88,118449.0,220.9904,221.2296,220.9406,221.12,118449.0
2024-09-12 12:45:00,221.88,221.92,221.81,221.91,84761.0,221.12,221.1599,221.0502,221.1499,84761.0
2024-09-12 12:50:00,221.91,222.29,221.9,222.28,242551.0,221.1499,221.5286,221.1399,221.5186,242551.0
2024-09-12 12:55:00,222.29,222.54,222.14,222.5,178490.0,221.5286,221.7777,221.3791,221.7379,178490.0
2024-09-12 13:00:00,222.49,222.6,222.43,222.5,164805.0,221.7279,221.8375,221.6681,221.7379,164805.0
2024-09-12 13:05:00,222.51,222.77,222.48,222.73,142661.0,221.7478,222.0069,221.7179,221.9671,142661.0
2024-09-12 13:10:00,222.73,222.84,222.7,222.8,148042.0,221.9671,222.0767,221.9372,222.0368,148042.0
2024-09-12 13:15:00,222.8,222.94,222.77,222.84,184245.0,222.0368,222.1764,222.0069,222.0767,184245.0
2024-09-12 13:20:00,222.84,222.99,222.58,222.97,185525.0,222.0767,222.2262,221.8176,222.2063,185525.0
2024-09-12 13:25:00,222.97,223.05,222.62,222.62,212470.0,222.2063,222.286,221.8575,221.8575,212470.0
2024-09-12 13:30:00,222.6,222.84,222.58,222.84,122528.0,221.8375,222.0767,221.8176,222.0767,122528.0
2024-09-12 13:35:00,222.83,223.1,222.82,223.06,322913.0,222.0667,222.3358,222.0568,222.296,322913.0
2024-09-12 13:40:00,223.06,223.23,222.8,222.83,231844.0,222.296,222.4654,222.0368,222.0667,231844.0
2024-09-12 13:45:00,222.83,223.04,222.82,223.01,156313.0,222.0667,222.276,222.0568,222.2461,156313.0
2024-09-12 13:50:00,223.02,223.11,223.0,223.11,157842.0,222.2561,222.3458,222.2362,222.3458,157842.0
2024-09-12 13:55:00,223.12,223.16,222.83,223.08,177139.0,222.3557,222.3956,222.0667,222.3159,177139.0
2024-09-12 14:00:00,223.09,223.17,223.0,223.06,168228.0,222.3259,222.4056,222.2362,222.296,168228.0
2024-09-12 14:05:00,223.07,223.16,222.95,223.07,194723.0,222.3059,222.3956,222.1863,222.3059,194723.0
2024-09-12 14:10:00,223.06,223.06,222.79,222.81,213634.0,222.296,222.296,222.0269,222.0468,213634.0
2024-09-12 14:15:00,222.82,223.0,222.7,222.87,185800.0,222.0568,222.2362,221.9372,222.1066,185800.0
2024-09-12 14:20:00,222.89,223.15,222.88,223.1,163902.0,222.1265,222.3856,222.1166,222.3358,163902.0
2024-09-12 14:25:00,223.08,223.17,223.04,223.14,135175.0,222.3159,222.4056,222.276,222.3757,135175.0
2024-09-12 14:30:00,223.14,223.23,222.9,223.22,193282.0,222.3757,222.4654,222.1365,222.4554,193282.0
2024-09-12 14:35:00,223.21,223.55,223.2,223.51,230064.0,222.4454,222.7843,222.4355,222.7444,230064.0
2024-09-12 14:40:00,223.51,223.53,223.35,223.38,141387.0,222.7444,222.7643,222.585,222.6149,141387.0
2024-09-12 14:45:00,223.38,223.54,223.27,223.35,190739.0,222.6149,222.7743,222.5052,222.585,190739.0
2024-09-12 14:50:00,223.34,223.38,222.16,222.88,440497.0,222.575,222.6149,221.399,222.1166,440497.0
2024-09-12 14:55:00,222.91,223.3,222.76,223.19,426420.0,222.1465,222.5351,221.997,222.4255,426420.0
2024-09-12 15:00:00,223.18,223.28,222.99,223.1,185902.0,222.4155,222.5152,222.2262,222.3358,185902.0
2024-09-12 15:05:00,223.1,223.42,223.1,223.4,192079.0,222.3358,222.6547,222.3358,222.6348,192079.0
2024-09-12 15:10:00,223.41,223.5,223.21,223.22,192022.0,222.6448,222.7344,222.4454,222.4554,192022.0
2024-09-12 15:15:00,223.22,223.31,223.09,223.22,212479.0,222.4554,222.5451,222.3259,222.4554,212479.0
2024-09-12 15:20:00,223.21,223.21,222.85,222.93,251607.0,222.4454,222.4454,222.0867,222.1664,251607.0
2024-09-12 15:25:00,222.93,222.99,222.65,222.94,224246.0,222.1664,222.2262,221.8874,222.1764,224246.0
2024-09-12 15:30:00,222.93,223.03,222.82,223.0,211806.0,222.1664,222.2661,222.0568,222.2362,211806.0
2024-09-12 15:35:00,223.0,223.22,222.92,223.11,235314.0,222.2362,222.4554,222.1564,222.3458,235314.0
2024-09-12 15:40:00,223.1,223.35,222.93,223.26,297071.0,222.3358,222.585,222.1664,222.4953,297071.0
2024-09-12 15:45:00,223.25,223.3,222.68,222.83,312162.0,222.4853,222.5351,221.9173,222.0667,312162.0
2024-09-12 15:50:00,222.8,223.1,222.25,222.58,920716.0,222.0368,222.3358,221.4887,221.8176,920716.0
2024-09-12 15:55:00,222.56,222.92,222.54,222.85,1976438.0,221.7977,222.1564,221.7777,222.0867,1976438.0
2024-09-13 09:30:00,223.61,223.85,222.24,222.92,1269466.0,222.8441,223.0832,221.4788,222.1564,1269466.0
2024-09-13 09:35:00,222.93,223.24,222.34,222.43,629108.0,222.1664,222.4753,221.5784,221.6681,629108.0
2024-09-13 09:40:00,222.44,222.88,222.35,222.58,431348.0,221.6781,222.1166,221.5884,221.8176,431348.0
2024-09-13 09:45:00,222.58,222.61,222.38,222.55,404143.0,221.8176,221.8475,221.6183,221.7877,404143.0
2024-09-13 09:50:00,222.56,223.22,222.52,222.8,695564.0,221.7977,222.4554,221.7578,222.0368,695564.0
2024-09-13 09:55:00,222.81,223.14,222.47,222.52,500462.0,222.0468,222.3757,221.708,221.7578,500462.0
2024-09-13 10:00:00,222.5,223.17,222.19,223.16,633413.0,221.7379,222.4056,221.4289,222.3956,633413.0
2024-09-13 10:05:00,223.16,223.4,223.06,223.33,371761.0,222.3956,222.6348,222.296,222.565,371761.0
2024-09-13 10:10:00,223.33,223.5,222.91,223.0,437348.0,222.565,222.7344,222.1465,222.2362,437348.0
2024-09-13 10:15:00,223.0,223.13,222.57,222.69,345843.0,222.2362,222.3657,221.8076,221.9272,345843.0
2024-09-13 10:20:00,222.7,223.05,222.64,223.04,297243.0,221.9372,222.286,221.8774,222.276,297243.0
2024-09-13 10:25:00,223.01,223.09,222.36,222.36,611237.0,222.2461,222.3259,221.5984,221.5984,611237.0
2024-09-13 10:30:00,222.36,222.4,221.91,222.3,386494.0,221.5984,221.6382,221.1499,221.5386,386494.0
2024-09-13 10:35:00,222.3,222.45,222.08,222.34,263182.0,221.5386,221.688,221.3193,221.5784,263182.0
2024-09-13 10:40:00,222.35,222.76,222.31,222.71,322887.0,221.5884,221.997,221.5485,221.9472,322887.0
2024-09-13 10:45:00,222.71,223.13,222.67,223.06,315242.0,221.9472,222.3657,221.9073,222.296,315242.0
2024-09-13 10:50:00,223.06,223.09,222.68,222.98,264838.0,222.296,222.3259,221.9173,222.2162,264838.0
2024-09-13 10:55:00,222.98,223.2,222.92,223.16,233281.0,222.2162,222.4355,222.1564,222.3956,233281.0
2024-09-13 11:00:00,223.18,223.43,223.14,223.41,270287.0,222.4155,222.6647,222.3757,222.6448,270287.0
2024-09-13 11:05:00,223.42,223.75,223.39,223.56,569681.0,222.6547,222.9836,222.6248,222.7942,569681.0
2024-09-13 11:10:00,223.58,223.73,223.52,223.59,234603.0,222.8142,222.9637,222.7544,222.8241,234603.0
2024-09-13 11:15:00,223.59,223.68,223.33,223.36,211472.0,222.8241,222.9138,222.565,222.5949,211472.0
2024-09-13 11:20:00,223.36,223.68,223.23,223.33,205474.0,222.5949,222.9138,222.4654,222.565,205474.0
2024-09-13 11:25:00,223.35,223.59,223.32,223.55,166391.0,222.585,222.8241,222.5551,222.7843,166391.0
2024-09-13 11:30:00,223.55,223.69,223.48,223.69,147011.0,222.7843,222.9238,222.7145,222.9238,147011.0
2024-09-13 11:35:00,223.7,223.71,223.34,223.37,196475.0,222.9338,222.9437,222.575,222.6049,196475.0
2024-09-13 11:40:00,223.38,223.57,223.33,223.48,143954.0,222.6149,222.8042,222.565,222.7145,143954.0
2024-09-13 11:45:00,223.49,223.75,223.49,223.7,192212.0,222.7245,222.9836,222.7245,222.9338,192212.0
2024-09-13 11:50:00,223.7,223.8,223.64,223.77,232640.0,222.9338,223.0334,222.874,223.0035,232640.0
2024-09-13 11:55:00,223.78,223.85,223.68,223.81,179023.0,223.0135,223.0832,222.9138,223.0434,179023.0
2024-09-13 12:00:00,223.8,223.99,223.76,223.85,268490.0,223.0334,223.2228,222.9936,223.0832,268490.0
2024-09-13 12:05:00,223.85,223.86,223.41,223.45,174288.0,223.0832,223.0932,222.6448,222.6846,174288.0
2024-09-13 12:10:00,223.44,223.52,223.24,223.26,166860.0,222.6747,222.7544,222.4753,222.4953,166860.0
2024-09-13 12:15:00,223.26,223.46,223.16,223.36,162260.0,222.4953,222.6946,222.3956,222.5949,162260.0
2024-09-13 12:20:00,223.36,223.47,223.05,223.22,147847.0,222.5949,222.7045,222.286,222.4554,147847.0
2024-09-13 12:25:00,223.22,223.33,223.19,223.31,82052.0,222.4554,222.565,222.4255,222.5451,82052.0
2024-09-13 12:30:00,223.32,223.47,223.31,223.47,139072.0,222.5551,222.7045,222.5451,222.7045,139072.0
2024-09-13 12:35:00,223.46,223.5,223.35,223.41,87600.0,222.6946,222.7344,222.585,222.6448,87600.0
2024-09-13 12:40:00,223.42,223.43,223.24,223.32,116133.0,222.6547,222.6647,222.4753,222.5551,116133.0
2024-09-13 12:45:00,223.32,223.49,223.22,223.46,118812.0,222.5551,222.7245,222.4554,222.6946,118812.0
2024-09-13 12:50:00,223.46,223.95,223.45,223.94,200638.0,222.6946,223.1829,222.6846,223.1729,200638.0
2024-09-13 12:55:00,223.94,223.94,223.79,223.89,174167.0,223.1729,223.1729,223.0235,223.1231,174167.0
2024-09-13 13:00:00,223.89,223.96,223.86,223.92,161486.0,223.1231,223.1929,223.0932,223.153,161486.0
2024-09-13 13:05:00,223.93,224.04,223.75,223.8,215956.0,223.163,223.2726,222.9836,223.0334,215956.0
2024-09-13 13:10:00,223.79,223.85,223.76,223.8,104077.0,223.0235,223.0832,222.9936,223.0334,104077.0
2024-09-13 13:15:00,223.81,223.96,223.81,223.86,106852.0,223.0434,223.1929,223.0434,223.0932,106852.0
2024-09-13 13:20:00,223.86,223.89,223.62,223.68,99296.0,223.0932,223.1231,222.854,222.9138,99296.0
2024-09-13 13:25:00,223.68,223.69,223.42,223.58,168344.0,222.9138,222.9238,222.6547,222.8142,168344.0
2024-09-13 13:30:00,223.58,223.65,223.32,223.45,183260.0,222.8142,222.8839,222.5551,222.6846,183260.0
2024-09-13 13:35:00,223.45,223.72,223.4,223.7,138107.0,222.6846,222.9537,222.6348,222.9338,138107.0
2024-09-13 13:40:00,223.71,223.74,223.63,223.69,115724.0,222.9437,222.9736,222.864,222.9238,115724.0
2024-09-13 13:45:00,223.68,223.71,223.56,223.67,107689.0,222.9138,222.9437,222.7942,222.9039,107689.0
2024-09-13 13:50:00,223.68,223.72,223.65,223.7,116607.0,222.9138,222.9537,222.8839,222.9338,116607.0
2024-09-13 13:55:00,223.7,223.81,223.66,223.69,115484.0,222.9338,223.0434,222.8939,222.9238,115484.0
2024-09-13 14:00:00,223.7,223.75,223.07,223.68,328593.0,222.9338,222.9836,222.3059,222.9138,328593.0
2024-09-13 14:05:00,223.68,224.02,223.66,223.95,222956.0,222.9138,223.2527,222.8939,223.1829,222956.0
2024-09-13 14:10:00,223.94,223.98,223.53,223.55,152863.0,223.1729,223.2128,222.7643,222.7843,152863.0
2024-09-13 14:15:00,223.54,223.58,223.26,223.31,177600.0,222.7743,222.8142,222.4953,222.5451,177600.0
2024-09-13 14:20:00,223.3,223.37,223.03,223.03,217133.0,222.5351,222.6049,222.2661,222.2661,217133.0
2024-09-13 14:25:00,223.03,223.15,222.85,223.0,362744.0,222.2661,222.3856,222.0867,222.2362,362744.0
2024-09-13 14:30:00,223.0,223.05,222.85,222.87,163798.0,222.2362,222.286,222.0867,222.1066,163798.0
2024-09-13 14:35:00,222.88,222.9,222.7,222.73,207791.0,222.1166,222.1365,221.9372,221.9671,207791.0
2024-09-13 14:40:00,222.73,222.9,222.55,222.66,248367.0,221.9671,222.1365,221.7877,221.8973,248367.0
2024-09-13 14:45:00,222.66,222.74,222.61,222.66,153886.0,221.8973,221.977,221.8475,221.8973,153886.0
2024-09-13 14:50:00,222.66,222.7,222.41,222.65,234813.0,221.8973,221.9372,221.6482,221.8874,234813.0
2024-09-13 14:55:00,222.64,222.64,222.45,222.47,141169.0,221.8774,221.8774,221.688,221.708,141169.0
2024-09-13 15:00:00,222.47,222.54,222.38,222.52,153624.0,221.708,221.7777,221.6183,221.7578,153624.0
2024-09-13 15:05:00,222.52,222.61,222.42,222.49,181075.0,221.7578,221.8475,221.6581,221.7279,181075.0
2024-09-13 15:10:00,222.49,222.59,222.33,222.43,218899.0,221.7279,221.8276,221.5685,221.6681,218899.0
2024-09-13 15:15:00,222.42,222.75,222.37,222.6,204166.0,221.6581,221.987,221.6083,221.8375,204166.0
2024-09-13 15:20:00,222.61,222.69,222.51,222.67,163742.0,221.8475,221.9272,221.7478,221.9073,163742.0
2024-09-13 15:25:00,222.67,222.7,222.44,222.53,201561.0,221.9073,221.9372,221.6781,221.7678,201561.0
2024-09-13 15:30:00,222.54,222.58,222.39,222.42,225259.0,221.7777,221.8176,221.6282,221.6581,225259.0
2024-09-13 15:35:00,222.42,222.55,222.31,222.5,270217.0,221.6581,221.7877,221.5485,221.7379,270217.0
2024-09-13 15:40:00,222.51,222.8,222.46,222.77,334283.0,221.7478,222.0368,221.698,222.0069,334283.0
2024-09-13 15:45:00,222.76,222.85,222.5,222.61,393582.0,221.997,222.0867,221.7379,221.8475,393582.0
2024-09-13 15:50:00,222.61,222.81,222.35,222.47,633878.0,221.8475,222.0468,221.5884,221.708,633878.0
2024-09-13 15:55:00,222.47,222.67,222.32,222.46,1290222.0,221.708,221.9073,221.5585,221.698,1290222.0
2024-09-16 09:30:00,216.52,216.81,213.92,214.37,4459549.0,215.7784,216.0674,213.1873,213.6357,4459549.0
2024-09-16 09:35:00,214.37,215.23,214.01,214.81,2072127.0,213.6357,214.4928,213.277,214.0742,2072127.0
2024-09-16 09:40:00,214.81,215.5,214.73,215.19,1335261.0,214.0742,214.7618,213.9945,214.4529,1335261.0
2024-09-16 09:45:00,215.19,215.92,214.7,215.47,1327439.0,214.4529,215.1804,213.9646,214.732,1327439.0
2024-09-16 09:50:00,215.47,215.97,215.34,215.91,838905.0,214.732,215.2302,214.6024,215.1704,838905.0
2024-09-16 09:55:00,215.94,216.01,215.16,215.2,953763.0,215.2003,215.2701,214.423,214.4629,953763.0
2024-09-16 10:00:00,215.18,215.95,215.14,215.78,736350.0,214.4429,215.2103,214.4031,215.0409,736350.0
2024-09-16 10:05:00,215.78,215.92,215.33,215.51,605384.0,215.0409,215.1804,214.5924,214.7718,605384.0
2024-09-16 10:10:00,215.51,217.2,215.44,217.17,1354301.0,214.7718,216.456,214.7021,216.4261,1354301.0
2024-09-16 10:15:00,217.16,217.22,216.66,216.8,759174.0,216.4162,216.476,215.9179,216.0574,759174.0
2024-09-16 10:20:00,216.81,216.84,216.22,216.48,589965.0,216.0674,216.0973,215.4794,215.7385,589965.0
2024-09-16 10:25:00,216.46,216.77,216.26,216.66,441470.0,215.7186,216.0275,215.5192,215.9179,441470.0
2024-09-16 10:30:00,216.64,216.92,216.12,216.17,570323.0,215.8979,216.177,215.3797,215.4296,570323.0
2024-09-16 10:35:00,216.17,216.6,215.91,216.09,608305.0,215.4296,215.8581,215.1704,215.3498,608305.0
2024-09-16 10:40:00,216.08,216.1,215.64,215.71,541807.0,215.3399,215.3598,214.9014,214.9711,541807.0
2024-09-16 10:45:00,215.71,215.72,215.02,215.51,749759.0,214.9711,214.9811,214.2835,214.7718,749759.0
2024-09-16 10:50:00,215.51,215.85,215.23,215.36,449330.0,214.7718,215.1106,214.4928,214.6223,449330.0
2024-09-16 10:55:00,215.36,215.56,215.21,215.3,408710.0,214.6223,214.8216,214.4728,214.5625,408710.0
2024-09-16 11:00:00,215.29,215.34,214.84,215.09,613688.0,214.5526,214.6024,214.1041,214.3533,613688.0
2024-09-16 11:05:00,215.11,215.64,215.07,215.44,552843.0,214.3732,214.9014,214.3333,214.7021,552843.0
2024-09-16 11:10:00,215.44,215.94,215.26,215.8,509278.0,214.7021,215.2003,214.5227,215.0608,509278.0
2024-09-16 11:15:00,215.8,216.07,215.56,216.06,392456.0,215.0608,215.3299,214.8216,215.3199,392456.0
2024-09-16 11:20:00,216.05,216.4,215.85,216.4,463163.0,215.31,215.6588,215.1106,215.6588,463163.0
2024-09-16 11:25:00,216.4,216.58,216.14,216.56,415619.0,215.6588,215.8381,215.3997,215.8182,415619.0
2024-09-16 11:30:00,216.55,216.58,216.36,216.42,341714.0,215.8083,215.8381,215.6189,215.6787,341714.0
2024-09-16 11:35:00,216.41,216.42,215.85,216.06,483534.0,215.6687,215.6787,215.1106,215.3199,483534.0
2024-09-16 11:40:00,216.08,216.09,215.57,215.57,229221.0,215.3399,215.3498,214.8316,214.8316,229221.0
2024-09-16 11:45:00,215.58,215.72,215.49,215.66,262392.0,214.8416,214.9811,214.7519,214.9213,262392.0
2024-09-16 11:50:00,215.67,216.13,215.58,216.11,236677.0,214.9313,215.3897,214.8416,215.3698,236677.0
2024-09-16 11:55:00,216.11,216.15,215.84,215.96,231251.0,215.3698,215.4096,215.1007,215.2203,231251.0
2024-09-16 12:00:00,215.97,216.03,215.79,215.83,209492.0,215.2302,215.29,215.0509,215.0907,209492.0
2024-09-16 12:05:00,215.82,216.05,215.79,215.93,211590.0,215.0808,215.31,215.0509,215.1904,211590.0
2024-09-16 12:10:00,215.95,216.05,215.4,215.48,285093.0,215.2103,215.31,214.6622,214.7419,285093.0
2024-09-16 12:15:00,215.48,215.49,214.97,215.12,519758.0,214.7419,214.7519,214.2337,214.3831,519758.0
2024-09-16 12:20:00,215.12,215.26,214.91,215.23,385882.0,214.3831,214.5227,214.1739,214.4928,385882.0
2024-09-16 12:25:00,215.22,215.47,215.22,215.4,272287.0,214.4828,214.732,214.4828,214.6622,272287.0
2024-09-16 12:30:00,215.39,215.45,214.92,215.11,333028.0,214.6522,214.712,214.1838,214.3732,333028.0
2024-09-16 12:35:00,215.11,215.35,215.0,215.25,262260.0,214.3732,214.6124,214.2636,214.5127,262260.0
2024-09-16 12:40:00,215.25,215.27,215.04,215.17,192615.0,214.5127,214.5326,214.3034,214.433,192615.0
2024-09-16 12:45:00,215.16,215.34,215.12,215.29,245507.0,214.423,214.6024,214.3831,214.5526,245507.0
2024-09-16 12:50:00,215.29,215.6,215.26,215.54,271008.0,214.5526,214.8615,214.5227,214.8017,271008.0
2024-09-16 12:55:00,215.53,215.71,215.51,215.59,217705.0,214.7917,214.9711,214.7718,214.8515,217705.0
2024-09-16 13:00:00,215.59,215.71,215.52,215.59,185187.0,214.8515,214.9711,214.7818,214.8515,185187.0
2024-09-16 13:05:00,215.59,215.86,215.58,215.73,222352.0,214.8515,215.1206,214.8416,214.9911,222352.0
2024-09-16 13:10:00,215.73,215.82,215.63,215.72,194202.0,214.9911,215.0808,214.8914,214.9811,194202.0
2024-09-16 13:15:00,215.74,215.84,215.61,215.81,210272.0,215.001,215.1007,214.8715,215.0708,210272.0
2024-09-16 13:20:00,215.8,215.97,215.6,215.95,211169.0,215.0608,215.2302,214.8615,215.2103,211169.0
2024-09-16 13:25:00,215.95,215.98,215.68,215.97,265363.0,215.2103,215.2402,214.9412,215.2302,265363.0
2024-09-16 13:30:00,215.96,216.02,215.77,215.86,208949.0,215.2203,215.2801,215.0309,215.1206,208949.0
2024-09-16 13:35:00,215.86,216.06,215.75,215.88,288092.0,215.1206,215.3199,215.011,215.1405,288092.0
2024-09-16 13:40:00,215.87,216.15,215.75,216.06,305920.0,215.1306,215.4096,215.011,215.3199,305920.0
2024-09-16 13:45:00,216.1,216.35,216.09,216.24,211336.0,215.3598,215.6089,215.3498,215.4993,211336.0
2024-09-16 13:50:00,216.23,216.4,216.18,216.2,184843.0,215.4893,215.6588,215.4395,215.4595,184843.0
2024-09-16 13:55:00,216.19,216.24,216.08,216.21,277170.0,215.4495,215.4993,215.3399,215.4694,277170.0
2024-09-16 14:00:00,216.22,216.24,216.16,216.18,181151.0,215.4794,215.4993,215.4196,215.4395,181151.0
2024-09-16 14:05:00,216.18,216.34,216.11,216.33,237513.0,215.4395,215.599,215.3698,215.589,237513.0
2024-09-16 14:10:00,216.33,216.5,216.24,216.27,236052.0,215.589,215.7584,215.4993,215.5292,236052.0
2024-09-16 14:15:00,216.27,216.4,216.22,216.27,158732.0,215.5292,215.6588,215.4794,215.5292,158732.0
2024-09-16 14:20:00,216.27,216.52,216.26,216.43,198429.0,215.5292,215.7784,215.5192,215.6887,198429.0
2024-09-16 14:25:00,216.43,216.51,216.29,216.43,170462.0,215.6887,215.7684,215.5491,215.6887,170462.0
2024-09-16 14:30:00,216.43,216.44,216.3,216.31,162632.0,215.6887,215.6986,215.5591,215.5691,162632.0
2024-09-16 14:35:00,216.31,216.45,216.31,216.4,160780.0,215.5691,215.7086,215.5691,215.6588,160780.0
2024-09-16 14:40:00,216.4,216.45,216.28,216.31,258150.0,215.6588,215.7086,215.5392,215.5691,258150.0
2024-09-16 14:45:00,216.32,216.34,216.1,216.28,321028.0,215.579,215.599,215.3598,215.5392,321028.0
2024-09-16 14:50:00,216.27,216.37,216.11,216.12,207970.0,215.5292,215.6289,215.3698,215.3797,207970.0
2024-09-16 14:55:00,216.12,216.45,215.98,216.4,289639.0,215.3797,215.7086,215.2402,215.6588,289639.0
2024-09-16 15:00:00,216.41,216.45,216.16,216.33,199170.0,215.6687,215.7086,215.4196,215.589,199170.0
2024-09-16 15:05:00,216.33,216.41,216.25,216.31,265891.0,215.589,215.6687,215.5093,215.5691,265891.0
2024-09-16 15:10:00,216.32,216.47,216.13,216.16,298028.0,215.579,215.7285,215.3897,215.4196,298028.0
2024-09-16 15:15:00,216.16,216.19,215.92,216.03,369304.0,215.4196,215.4495,215.1804,215.29,369304.0
2024-09-16 15:20:00,216.03,216.13,215.92,216.1,237686.0,215.29,215.3897,215.1804,215.3598,237686.0
2024-09-16 15:25:00,216.11,216.29,216.11,216.23,266980.0,215.3698,215.5491,215.3698,215.4893,266980.0
2024-09-16 15:30:00,216.23,216.48,216.22,216.48,328966.0,215.4893,215.7385,215.4794,215.7385,328966.0
2024-09-16 15:35:00,216.48,216.7,216.39,216.62,554229.0,215.7385,215.9577,215.6488,215.878,554229.0
2024-09-16 15:40:00,216.63,216.7,216.47,216.53,408372.0,215.888,215.9577,215.7285,215.7883,408372.0
2024-09-16 15:45:00,216.53,216.57,216.37,216.47,362248.0,215.7883,215.8282,215.6289,215.7285,362248.0
2024-09-16 15:50:00,216.47,216.6,216.18,216.5,736794.0,215.7285,215.8581,215.4395,215.7584,736794.0
2024-09-16 15:55:00,216.49,216.6,216.18,216.3,1478355.0,215.7485,215.8581,215.4395,215.5591,1478355.0
2024-09-17 09:30:00,215.75,216.13,214.54,214.72,2099980.0,215.011,215.3897,213.8051,213.9845,2099980.0
2024-09-17 09:35:00,214.75,215.77,214.5,215.58,972027.0,214.0144,215.0309,213.7653,214.8416,972027.0
2024-09-17 09:40:00,215.58,216.29,215.37,216.08,1020148.0,214.8416,215.5491,214.6323,215.3399,1020148.0
2024-09-17 09:45:00,216.06,216.59,215.89,216.03,718474.0,215.3199,215.8481,215.1505,215.29,718474.0
2024-09-17 09:50:00,216.04,216.25,215.62,215.66,517657.0,215.3,215.5093,214.8814,214.9213,517657.0
2024-09-17 09:55:00,215.67,216.3,215.55,216.22,541884.0,214.9313,215.5591,214.8117,215.4794,541884.0
2024-09-17 10:00:00,216.24,216.47,215.93,216.39,473694.0,215.4993,215.7285,215.1904,215.6488,473694.0
2024-09-17 10:05:00,216.37,216.48,215.86,216.03,495979.0,215.6289,215.7385,215.1206,215.29,495979.0
2024-09-17 10:10:00,216.01,216.24,215.53,215.98,516942.0,215.2701,215.4993,214.7917,215.2402,516942.0
2024-09-17 10:15:00,215.95,216.17,215.62,216.13,364514.0,215.2103,215.4296,214.8814,215.3897,364514.0
2024-09-17 10:20:00,216.12,216.13,215.8,215.94,312625.0,215.3797,215.3897,215.0608,215.2003,312625.0
2024-09-17 10:25:00,215.95,216.53,215.94,216.4,495180.0,215.2103,215.7883,215.2003,215.6588,495180.0
2024-09-17 10:30:00,216.4,216.7,216.1,216.38,515773.0,215.6588,215.9577,215.3598,215.6388,515773.0
2024-09-17 10:35:00,216.37,216.5,215.84,216.43,384065.0,215.6289,215.7584,215.1007,215.6887,384065.0
2024-09-17 10:40:00,216.42,216.66,216.34,216.47,288121.0,215.6787,215.9179,215.599,215.7285,288121.0
2024-09-17 10:45:00,216.47,216.89,216.47,216.87,438606.0,215.7285,216.1471,215.7285,216.1272,438606.0
2024-09-17 10:50:00,216.88,216.9,216.46,216.57,307594.0,216.1371,216.1571,215.7186,215.8282,307594.0
2024-09-17 10:55:00,216.56,216.65,215.89,216.13,431274.0,215.8182,215.9079,215.1505,215.3897,431274.0
2024-09-17 11:00:00,216.11,216.3,215.96,216.09,307474.0,215.3698,215.5591,215.2203,215.3498,307474.0
2024-09-17 11:05:00,216.09,216.26,216.08,216.19,181017.0,215.3498,215.5192,215.3399,215.4495,181017.0
2024-09-17 11:10:00,216.18,216.36,216.02,216.3,235395.0,215.4395,215.6189,215.2801,215.5591,235395.0
2024-09-17 11:15:00,216.3,216.47,216.29,216.38,202443.0,215.5591,215.7285,215.5491,215.6388,202443.0
2024-09-17 11:20:00,216.39,216.39,216.03,216.27,225755.0,215.6488,215.6488,215.29,215.5292,225755.0
2024-09-17 11:25:00,216.27,216.3,216.05,216.21,197735.0,215.5292,215.5591,215.31,215.4694,197735.0
2024-09-17 11:30:00,216.2,216.33,216.16,216.25,170393.0,215.4595,215.589,215.4196,215.5093,170393.0
2024-09-17 11:35:00,216.26,216.32,216.15,216.26,206261.0,215.5192,215.579,215.4096,215.5192,206261.0
2024-09-17 11:40:00,216.26,216.42,216.11,216.37,261625.0,215.5192,215.6787,215.3698,215.6289,261625.0
2024-09-17 11:45:00,216.37,216.84,216.36,216.61,340013.0,215.6289,216.0973,215.6189,215.868,340013.0
2024-09-17 11:50:00,216.63,216.74,216.56,216.61,197508.0,215.888,215.9976,215.8182,215.868,197508.0
2024-09-17 11:55:00,216.61,216.64,216.42,216.6,245214.0,215.868,215.8979,215.6787,215.8581,245214.0
2024-09-17 12:00:00,216.6,216.63,216.28,216.34,250563.0,215.8581,215.888,215.5392,215.599,250563.0
2024-09-17 12:05:00,216.36,216.58,216.34,216.38,181612.0,215.6189,215.8381,215.599,215.6388,181612.0
2024-09-17 12:10:00,216.36,216.45,216.09,216.27,281198.0,215.6189,215.7086,215.3498,215.5292,281198.0
2024-09-17 12:15:00,216.27,216.28,216.0,216.04,286940.0,215.5292,215.5392,215.2601,215.3,286940.0
2024-09-17 12:20:00,216.04,216.11,215.58,215.75,521809.0,215.3,215.3698,214.8416,215.011,521809.0
2024-09-17 12:25:00,215.76,215.97,215.51,215.76,319343.0,215.021,215.2302,214.7718,215.021,319343.0
2024-09-17 12:30:00,215.78,215.95,215.5,215.92,345095.0,215.0409,215.2103,214.7618,215.1804,345095.0
2024-09-17 12:35:00,215.92,216.18,215.91,216.12,276374.0,215.1804,215.4395,215.1704,215.3797,276374.0
2024-09-17 12:40:00,216.13,216.23,215.93,216.01,251819.0,215.3897,215.4893,215.1904,215.2701,251819.0
2024-09-17 12:45:00,216.0,216.09,215.34,215.41,404763.0,215.2601,215.3498,214.6024,214.6722,404763.0
2024-09-17 12:50:00,215.4,215.68,215.23,215.57,411118.0,214.6622,214.9412,214.4928,214.8316,411118.0
2024-09-17 12:55:00,215.56,216.09,215.54,215.8,258503.0,214.8216,215.3498,214.8017,215.0608,258503.0
2024-09-17 13:00:00,215.81,216.06,215.81,215.94,250724.0,215.0708,215.3199,215.0708,215.2003,250724.0
2024-09-17 13:05:00,215.93,216.11,215.91,216.01,132716.0,215.1904,215.3698,215.1704,215.2701,132716.0
2024-09-17 13:10:00,216.01,216.07,215.63,215.98,188080.0,215.2701,215.3299,214.8914,215.2402,188080.0
2024-09-17 13:15:00,215.99,216.08,215.78,215.89,170605.0,215.2502,215.3399,215.0409,215.1505,170605.0
2024-09-17 13:20:00,215.9,216.14,215.87,216.05,200948.0,215.1605,215.3997,215.1306,215.31,200948.0
2024-09-17 13:25:00,216.05,216.22,216.01,216.16,156796.0,215.31,215.4794,215.2701,215.4196,156796.0
2024-09-17 13:30:00,216.16,216.39,215.82,215.86,185843.0,215.4196,215.6488,215.0808,215.1206,185843.0
2024-09-17 13:35:00,215.86,215.93,215.77,215.78,113305.0,215.1206,215.1904,215.0309,215.0409,113305.0
2024-09-17 13:40:00,215.78,215.8,215.29,215.38,255311.0,215.0409,215.0608,214.5526,214.6423,255311.0
2024-09-17 13:45:00,215.37,215.68,215.05,215.68,255155.0,214.6323,214.9412,214.3134,214.9412,255155.0
2024-09-17 13:50:00,215.65,216.08,215.61,216.06,212037.0,214.9113,215.3399,214.8715,215.3199,212037.0
2024-09-17 13:55:00,216.06,216.16,215.99,216.13,177846.0,215.3199,215.4196,215.2502,215.3897,177846.0
2024-09-17 14:00:00,216.14,216.25,216.05,216.22,146424.0,215.3997,215.5093,215.31,215.4794,146424.0
2024-09-17 14:05:00,216.23,216.38,216.16,216.27,227841.0,215.4893,215.6388,215.4196,215.5292,227841.0
2024-09-17 14:10:00,216.27,216.39,216.06,216.13,143480.0,215.5292,215.6488,215.3199,215.3897,143480.0
2024-09-17 14:15:00,216.14,216.26,216.06,216.06,127026.0,215.3997,215.5192,215.3199,215.3199,127026.0
2024-09-17 14:20:00,216.06,216.32,215.93,216.27,173727.0,215.3199,215.579,215.1904,215.5292,173727.0
2024-09-17 14:25:00,216.26,216.33,215.9,216.15,131533.0,215.5192,215.589,215.1605,215.4096,131533.0
2024-09-17 14:30:00,216.14,216.17,215.99,216.12,123469.0,215.3997,215.4296,215.2502,215.3797,123469.0
2024-09-17 14:35:00,216.12,216.13,215.86,215.97,187772.0,215.3797,215.3897,215.1206,215.2302,187772.0
2024-09-17 14:40:00,215.97,216.04,215.89,215.95,212026.0,215.2302,215.3,215.1505,215.2103,212026.0
2024-09-17 14:45:00,215.94,216.01,215.3,215.63,299283.0,215.2003,215.2701,214.5625,214.8914,299283.0
2024-09-17 14:50:00,215.64,215.73,215.5,215.72,179270.0,214.9014,214.9911,214.7618,214.9811,179270.0
2024-09-17 14:55:00,215.71,215.9,215.66,215.84,152538.0,214.9711,215.1605,214.9213,215.1007,152538.0
2024-09-17 15:00:00,215.84,216.05,215.78,215.79,220157.0,215.1007,215.31,215.0409,215.0509,220157.0
2024-09-17 15:05:00,215.79,216.05,215.72,216.01,209780.0,215.0509,215.31,214.9811,215.2701,209780.0
2024-09-17 15:10:00,216.01,216.25,215.97,216.24,241871.0,215.2701,215.5093,215.2302,215.4993,241871.0
2024-09-17 15:15:00,216.23,216.37,216.13,216.36,297898.0,215.4893,215.6289,215.3897,215.6189,297898.0
2024-09-17 15:20:00,216.36,216.4,216.15,216.17,377452.0,215.6189,215.6588,215.4096,215.4296,377452.0
2024-09-17 15:25:00,216.19,216.62,216.15,216.61,383414.0,215.4495,215.878,215.4096,215.868,383414.0
2024-09-17 15:30:00,216.6,216.74,216.32,216.47,377566.0,215.8581,215.9976,215.579,215.7285,377566.0
2024-09-17 15:35:00,216.48,216.5,216.18,216.42,360145.0,215.7385,215.7584,215.4395,215.6787,360145.0
2024-09-17 15:40:00,216.42,216.51,216.17,216.43,317120.0,215.6787,215.7684,215.4296,215.6887,317120.0
2024-09-17 15:45:00,216.42,216.52,216.31,216.43,399939.0,215.6787,215.7784,215.5691,215.6887,399939.0
2024-09-17 15:50:00,216.44,216.74,216.31,216.62,892234.0,215.6986,215.9976,215.5691,215.878,892234.0
2024-09-17 15:55:00,216.61,216.85,216.46,216.85,1133625.0,215.868,216.1072,215.7186,216.1072,1133625.0
2024-09-18 09:30:00,217.55,219.38,217.54,218.51,1906480.0,216.8048,218.6286,216.7949,217.7615,1906480.0
2024-09-18 09:35:00,218.51,219.55,218.38,218.99,1224030.0,217.7615,218.798,217.632,218.2399,1224030.0
2024-09-18 09:40:00,219.0,219.44,218.72,219.07,701122.0,218.2499,218.6884,217.9708,218.3196,701122.0
2024-09-18 09:45:00,219.07,219.17,218.64,218.79,549735.0,218.3196,218.4193,217.8911,218.0406,549735.0
2024-09-18 09:50:00,218.78,219.4,218.46,219.2,672679.0,218.0306,218.6485,217.7117,218.4492,672679.0
2024-09-18 09:55:00,219.18,219.4,218.91,219.21,453684.0,218.4292,218.6485,218.1602,218.4591,453684.0
2024-09-18 10:00:00,219.21,219.43,218.98,219.4,460606.0,218.4591,218.6784,218.2299,218.6485,460606.0
2024-09-18 10:05:00,219.39,219.8,219.29,219.64,672026.0,218.6385,219.0471,218.5389,218.8877,672026.0
2024-09-18 10:10:00,219.64,219.95,219.18,219.91,590041.0,218.8877,219.1966,218.4292,219.1567,590041.0
2024-09-18 10:15:00,219.92,219.99,219.43,219.67,469958.0,219.1667,219.2365,218.6784,218.9176,469958.0
2024-09-18 10:20:00,219.7,219.79,219.21,219.72,378517.0,218.9475,219.0372,218.4591,218.9674,378517.0
2024-09-18 10:25:00,219.7,220.74,219.63,220.74,813674.0,218.9475,219.9839,218.8777,219.9839,813674.0
2024-09-18 10:30:00,220.73,220.87,220.46,220.67,671102.0,219.9739,220.1135,219.7049,219.9141,671102.0
2024-09-18 10:35:00,220.67,221.25,220.65,221.25,724809.0,219.9141,220.4922,219.8942,220.4922,724809.0
2024-09-18 10:40:00,221.24,221.61,221.11,221.53,716884.0,220.4822,220.8509,220.3526,220.7712,716884.0
2024-09-18 10:45:00,221.53,221.56,221.06,221.25,583142.0,220.7712,220.8011,220.3028,220.4922,583142.0
2024-09-18 10:50:00,221.22,221.42,221.01,221.33,491754.0,220.4623,220.6616,220.253,220.5719,491754.0
2024-09-18 10:55:00,221.34,221.57,220.86,220.93,567771.0,220.5818,220.8111,220.1035,220.1732,567771.0
2024-09-18 11:00:00,220.94,221.24,220.86,221.24,456007.0,220.1832,220.4822,220.1035,220.4822,456007.0
2024-09-18 11:05:00,221.25,221.4,221.15,221.18,444374.0,220.4922,220.6416,220.3925,220.4224,444374.0
2024-09-18 11:10:00,221.18,221.18,220.72,220.91,366357.0,220.4224,220.4224,219.964,220.1533,366357.0
2024-09-18 11:15:00,220.92,220.95,220.64,220.7,240861.0,220.1633,220.1932,219.8842,219.944,240861.0
2024-09-18 11:20:00,220.7,220.7,220.25,220.38,520772.0,219.944,219.944,219.4956,219.6251,520772.0
2024-09-18 11:25:00,220.4,220.75,220.3,220.62,360134.0,219.6451,219.9939,219.5454,219.8643,360134.0
2024-09-18 11:30:00,220.64,220.66,220.03,220.07,395664.0,219.8842,219.9042,219.2763,219.3162,395664.0
2024-09-18 11:35:00,220.07,220.18,219.9,220.0,446195.0,219.3162,219.4258,219.1468,219.2464,446195.0
2024-09-18 11:40:00,220.0,220.02,219.76,219.84,306775.0,219.2464,219.2664,219.0073,219.087,306775.0
2024-09-18 11:45:00,219.85,219.96,219.7,219.77,333303.0,219.0969,219.2066,218.9475,219.0172,333303.0
2024-09-18 11:50:00,219.78,219.91,219.56,219.82,292345.0,219.0272,219.1567,218.8079,219.0671,292345.0
2024-09-18 11:55:00,219.83,220.09,219.52,219.61,309872.0,219.077,219.3361,218.7681,218.8578,309872.0
2024-09-18 12:00:00,219.61,219.93,219.55,219.7,172624.0,218.8578,219.1767,218.798,218.9475,172624.0
2024-09-18 12:05:00,219.71,220.0,219.68,219.97,198119.0,218.9574,219.2464,218.9275,219.2165,198119.0
2024-09-18 12:10:00,219.98,220.38,219.96,220.32,302743.0,219.2265,219.6251,219.2066,219.5653,302743.0
2024-09-18 12:15:00,220.33,220.56,220.32,220.35,265950.0,219.5753,219.8045,219.5653,219.5952,265950.0
2024-09-18 12:20:00,220.34,220.7,220.34,220.63,285859.0,219.5853,219.944,219.5853,219.8743,285859.0
2024-09-18 12:25:00,220.63,220.87,220.61,220.81,289921.0,219.8743,220.1135,219.8543,220.0537,289921.0
2024-09-18 12:30:00,220.8,220.88,220.7,220.77,168905.0,220.0437,220.1234,219.944,220.0138,168905.0
2024-09-18 12:35:00,220.77,221.0,220.72,220.9,174110.0,220.0138,220.243,219.964,220.1434,174110.0
2024-09-18 12:40:00,220.9,220.92,220.26,220.8,471399.0,220.1434,220.1633,219.5055,220.0437,471399.0
2024-09-18 12:45:00,220.8,221.12,220.73,221.03,297596.0,220.0437,220.3626,219.9739,220.2729,297596.0
2024-09-18 12:50:00,221.04,221.28,221.01,221.11,317692.0,220.2829,220.522,220.253,220.3526,317692.0
2024-09-18 12:55:00,221.09,221.36,221.07,221.28,283634.0,220.3327,220.6018,220.3128,220.522,283634.0
2024-09-18 13:00:00,221.28,221.34,221.05,221.13,251045.0,220.522,220.5818,220.2928,220.3726,251045.0
2024-09-18 13:05:00,221.13,221.15,220.88,221.01,275957.0,220.3726,220.3925,220.1234,220.253,275957.0
2024-09-18 13:10:00,221.01,221.08,220.95,221.01,203276.0,220.253,220.3227,220.1932,220.253,203276.0
2024-09-18 13:15:00,221.02,221.26,220.9,221.25,177100.0,220.2629,220.5021,220.1434,220.4922,177100.0
2024-09-18 13:20:00,221.25,221.32,221.06,221.1,210040.0,220.4922,220.5619,220.3028,220.3427,210040.0
2024-09-18 13:25:00,221.1,221.22,221.03,221.21,166562.0,220.3427,220.4623,220.2729,220.4523,166562.0
2024-09-18 13:30:00,221.22,221.53,221.22,221.28,305226.0,220.4623,220.7712,220.4623,220.522,305226.0
2024-09-18 13:35:00,221.29,221.38,220.83,220.84,246116.0,220.532,220.6217,220.0736,220.0836,246116.0
2024-09-18 13:40:00,220.85,220.9,220.66,220.89,256045.0,220.0935,220.1434,219.9042,220.1334,256045.0
2024-09-18 13:45:00,220.9,220.97,220.54,220.58,250710.0,220.1434,220.2131,219.7846,219.8244,250710.0
2024-09-18 13:50:00,220.58,220.74,220.34,220.7,246676.0,219.8244,219.9839,219.5853,219.944,246676.0
2024-09-18 13:55:00,220.7,220.95,220.62,220.68,234711.0,219.944,220.1932,219.8643,219.9241,234711.0
2024-09-18 14:00:00,220.63,222.71,219.93,221.3,1283209.0,219.8743,221.9472,219.1767,220.542,1283209.0
2024-09-18 14:05:00,221.26,221.5,220.52,220.96,635865.0,220.5021,220.7413,219.7647,220.2031,635865.0
2024-09-18 14:10:00,220.91,221.3,220.3,221.09,618572.0,220.1533,220.542,219.5454,220.3327,618572.0
2024-09-18 14:15:00,221.11,222.0,221.04,221.86,535176.0,220.3526,221.2396,220.2829,221.1001,535176.0
2024-09-18 14:20:00,221.83,222.23,221.58,221.64,426861.0,221.0702,221.4688,220.821,220.8808,426861.0
2024-09-18 14:25:00,221.65,221.73,220.97,221.41,417990.0,220.8908,220.9705,220.2131,220.6516,417990.0
2024-09-18 14:30:00,221.47,221.85,221.23,221.68,369093.0,220.7114,221.0901,220.4722,220.9207,369093.0
2024-09-18 14:35:00,221.69,221.81,220.2,220.32,573585.0,220.9306,221.0502,219.4457,219.5653,573585.0
2024-09-18 14:40:00,220.33,220.54,219.84,220.31,461609.0,219.5753,219.7846,219.087,219.5554,461609.0
2024-09-18 14:45:00,220.27,221.26,220.18,220.91,386165.0,219.5155,220.5021,219.4258,220.1533,386165.0
2024-09-18 14:50:00,220.9,221.22,220.61,220.76,293129.0,220.1434,220.4623,219.8543,220.0038,293129.0
2024-09-18 14:55:00,220.74,220.98,220.05,220.05,317830.0,219.9839,220.2231,219.2963,219.2963,317830.0
2024-09-18 15:00:00,220.05,220.09,219.35,219.64,466528.0,219.2963,219.3361,218.5987,218.8877,466528.0
2024-09-18 15:05:00,219.6,219.6,218.93,219.18,641822.0,218.8478,218.8478,218.1801,218.4292,641822.0
2024-09-18 15:10:00,219.2,220.51,219.0,220.4,507781.0,218.4492,219.7547,218.2499,219.6451,507781.0
2024-09-18 15:15:00,220.37,220.48,220.05,220.46,282111.0,219.6152,219.7248,219.2963,219.7049,282111.0
2024-09-18 15:20:00,220.48,220.63,219.45,220.59,424553.0,219.7248,219.8743,218.6983,219.8344,424553.0
2024-09-18 15:25:00,220.57,221.77,220.45,221.5,576873.0,219.8145,221.0104,219.6949,220.7413,576873.0
2024-09-18 15:30:00,221.53,221.78,220.89,221.24,423039.0,220.7712,221.0203,220.1334,220.4822,423039.0
2024-09-18 15:35:00,221.23,221.82,220.91,221.36,470473.0,220.4722,221.0602,220.1533,220.6018,470473.0
2024-09-18 15:40:00,221.35,221.55,220.75,220.78,465570.0,220.5918,220.7911,219.9939,220.0238,465570.0
2024-09-18 15:45:00,220.82,220.85,219.88,220.3,645791.0,220.0636,220.0935,219.1268,219.5454,645791.0
2024-09-18 15:50:00,220.27,220.74,219.99,220.52,632476.0,219.5155,219.9839,219.2365,219.7647,632476.0
2024-09-18 15:55:00,220.52,221.05,220.52,220.69,1920611.0,219.7647,220.2928,219.7647,219.9341,1920611.0
2024-09-19 09:30:00,225.0,226.09,224.63,225.95,2432581.0,224.2293,225.3156,223.8606,225.1761,2432581.0
2024-09-19 09:35:00,225.95,226.67,225.4,226.4,1315966.0,225.1761,225.8936,224.6279,225.6245,1315966.0
2024-09-19 09:40:00,226.45,226.96,226.36,226.81,1177965.0,225.6743,226.1826,225.5846,226.0331,1177965.0
2024-09-19 09:45:00,226.82,227.23,226.74,227.0,1408125.0,226.0431,226.4517,225.9633,226.2225,1408125.0
2024-09-19 09:50:00,227.0,227.11,226.69,227.06,1024561.0,226.2225,226.3321,225.9135,226.2823,1024561.0
2024-09-19 09:55:00,227.08,227.42,226.96,227.3,927823.0,226.3022,226.641,226.1826,226.5214,927823.0
2024-09-19 10:00:00,227.29,228.19,227.23,228.14,1165157.0,226.5115,227.4084,226.4517,227.3586,1165157.0
2024-09-19 10:05:00,228.15,228.44,227.91,228.13,935119.0,227.3685,227.6575,227.1293,227.3486,935119.0
2024-09-19 10:10:00,228.13,229.0,227.89,228.71,1017955.0,227.3486,228.2156,227.1094,227.9266,1017955.0
2024-09-19 10:15:00,228.7,228.79,228.43,228.45,697908.0,227.9166,228.0063,227.6476,227.6675,697908.0
2024-09-19 10:20:00,228.46,229.13,228.43,229.05,1052687.0,227.6775,228.3452,227.6476,228.2654,1052687.0
2024-09-19 10:25:00,229.06,229.6,229.01,229.5,933724.0,228.2754,228.8136,228.2256,228.7139,933724.0
2024-09-19 10:30:00,229.49,229.82,229.44,229.51,735031.0,228.7039,229.0328,228.6541,228.7239,735031.0
2024-09-19 10:35:00,229.51,229.51,229.1,229.24,791944.0,228.7239,228.7239,228.3153,228.4548,791944.0
2024-09-19 10:40:00,229.22,229.22,228.72,228.96,641081.0,228.4349,228.4349,227.9366,228.1757,641081.0
2024-09-19 10:45:00,228.96,228.97,228.51,228.82,535857.0,228.1757,228.1857,227.7273,228.0362,535857.0
2024-09-19 10:50:00,228.81,228.91,228.36,228.36,433351.0,228.0263,228.1259,227.5778,227.5778,433351.0
2024-09-19 10:55:00,228.36,228.48,227.76,227.94,633643.0,227.5778,227.6974,226.9799,227.1592,633643.0
2024-09-19 11:00:00,227.96,228.02,227.75,227.93,511004.0,227.1792,227.239,226.9699,227.1493,511004.0
2024-09-19 11:05:00,227.93,228.34,227.66,227.98,684881.0,227.1493,227.5579,226.8802,227.1991,684881.0
2024-09-19 11:10:00,227.97,228.42,227.95,228.24,384989.0,227.1891,227.6376,227.1692,227.4582,384989.0
2024-09-19 11:15:00,228.23,228.49,228.02,228.47,501259.0,227.4482,227.7074,227.239,227.6874,501259.0
2024-09-19 11:20:00,228.47,228.69,228.43,228.66,327660.0,227.6874,227.9067,227.6476,227.8768,327660.0
2024-09-19 11:25:00,228.65,228.75,228.28,228.49,312293.0,227.8668,227.9665,227.4981,227.7074,312293.0
2024-09-19 11:30:00,228.48,228.7,228.0,228.2,418513.0,227.6974,227.9166,227.219,227.4183,418513.0
2024-09-19 11:35:00,228.21,228.75,228.2,228.71,267592.0,227.4283,227.9665,227.4183,227.9266,267592.0
2024-09-19 11:40:00,228.72,228.74,228.45,228.51,278217.0,227.9366,227.9565,227.6675,227.7273,278217.0
2024-09-19 11:45:00,228.49,228.87,228.48,228.7,241069.0,227.7074,228.0861,227.6974,227.9166,241069.0
2024-09-19 11:50:00,228.7,228.74,228.16,228.48,297938.0,227.9166,227.9565,227.3785,227.6974,297938.0
2024-09-19 11:55:00,228.48,228.6,228.28,228.37,182589.0,227.6974,227.817,227.4981,227.5878,182589.0
2024-09-19 12:00:00,228.37,228.93,228.28,228.88,261302.0,227.5878,228.1458,227.4981,228.096,261302.0
2024-09-19 12:05:00,228.88,229.0,228.76,228.98,212005.0,228.096,228.2156,227.9764,228.1957,212005.0
2024-09-19 12:10:00,228.97,229.06,228.65,228.73,252830.0,228.1857,228.2754,227.8668,227.9465,252830.0
2024-09-19 12:15:00,228.73,229.15,228.56,229.02,315724.0,227.9465,228.3651,227.7771,228.2355,315724.0
2024-09-19 12:20:00,229.03,229.18,228.84,229.0,380221.0,228.2455,228.395,228.0562,228.2156,380221.0
2024-09-19 12:25:00,228.99,229.06,228.92,229.0,287312.0,228.2056,228.2754,228.1359,228.2156,287312.0
2024-09-19 12:30:00,228.99,229.15,228.79,228.96,254859.0,228.2056,228.3651,228.0063,228.1757,254859.0
2024-09-19 12:35:00,228.96,229.09,228.93,229.04,198823.0,228.1757,228.3053,228.1458,228.2555,198823.0
2024-09-19 12:40:00,229.04,229.17,228.91,229.05,294780.0,228.2555,228.385,228.1259,228.2654,294780.0
2024-09-19 12:45:00,229.04,229.25,229.01,229.19,194608.0,228.2555,228.4648,228.2256,228.405,194608.0
2024-09-19 12:50:00,229.18,229.3,229.12,229.3,308953.0,228.395,228.5146,228.3352,228.5146,308953.0
2024-09-19 12:55:00,229.29,229.33,229.07,229.18,257375.0,228.5046,228.5445,228.2854,228.395,257375.0
2024-09-19 13:00:00,229.18,229.25,229.09,229.17,234053.0,228.395,228.4648,228.3053,228.385,234053.0
2024-09-19 13:05:00,229.17,229.24,229.09,229.22,246185.0,228.385,228.4548,228.3053,228.4349,246185.0
2024-09-19 13:10:00,229.22,229.22,228.71,228.97,194465.0,228.4349,228.4349,227.9266,228.1857,194465.0
2024-09-19 13:15:00,228.97,229.15,228.87,229.09,243899.0,228.1857,228.3651,228.0861,228.3053,243899.0
2024-09-19 13:20:00,229.1,229.16,228.9,228.98,156248.0,228.3153,228.3751,228.1159,228.1957,156248.0
2024-09-19 13:25:00,228.98,229.2,228.98,229.17,154132.0,228.1957,228.4149,228.1957,228.385,154132.0
2024-09-19 13:30:00,229.18,229.26,229.07,229.14,200747.0,228.395,228.4747,228.2854,228.3551,200747.0
2024-09-19 13:35:00,229.14,229.2,228.97,229.15,219675.0,228.3551,228.4149,228.1857,228.3651,219675.0
2024-09-19 13:40:00,229.15,229.2,229.03,229.2,199493.0,228.3651,228.4149,228.2455,228.4149,199493.0
2024-09-19 13:45:00,229.2,229.35,229.15,229.33,387134.0,228.4149,228.5644,228.3651,228.5445,387134.0
2024-09-19 13:50:00,229.32,229.41,229.27,229.37,310180.0,228.5345,228.6242,228.4847,228.5843,310180.0
2024-09-19 13:55:00,229.37,229.46,229.28,229.38,256497.0,228.5843,228.674,228.4946,228.5943,256497.0
2024-09-19 14:00:00,229.38,229.44,229.28,229.4,196580.0,228.5943,228.6541,228.4946,228.6142,196580.0
2024-09-19 14:05:00,229.4,229.41,229.27,229.31,255422.0,228.6142,228.6242,228.4847,228.5245,255422.0
2024-09-19 14:10:00,229.3,229.31,229.07,229.09,260102.0,228.5146,228.5245,228.2854,228.3053,260102.0
2024-09-19 14:15:00,229.08,229.09,228.48,228.76,394064.0,228.2953,228.3053,227.6974,227.9764,394064.0
2024-09-19 14:20:00,228.77,228.86,228.65,228.7,289355.0,227.9864,228.0761,227.8668,227.9166,289355.0
2024-09-19 14:25:00,228.71,228.92,228.4,228.87,404516.0,227.9266,228.1359,227.6177,228.0861,404516.0
2024-09-19 14:30:00,228.87,228.98,228.8,228.94,230557.0,228.0861,228.1957,228.0163,228.1558,230557.0
2024-09-19 14:35:00,228.94,229.07,228.9,229.05,258739.0,228.1558,228.2854,228.1159,228.2654,258739.0
2024-09-19 14:40:00,229.05,229.06,228.87,228.98,220814.0,228.2654,228.2754,228.0861,228.1957,220814.0
2024-09-19 14:45:00,228.98,229.14,228.88,228.92,249503.0,228.1957,228.3551,228.096,228.1359,249503.0
2024-09-19 14:50:00,228.94,229.02,228.76,229.01,257120.0,228.1558,228.2355,227.9764,228.2256,257120.0
2024-09-19 14:55:00,229.0,229.33,228.85,229.32,263365.0,228.2156,228.5445,228.0661,228.5345,263365.0
2024-09-19 15:00:00,229.32,229.43,229.11,229.37,302005.0,228.5345,228.6441,228.3252,228.5843,302005.0
2024-09-19 15:05:00,229.35,229.42,229.1,229.2,269263.0,228.5644,228.6342,228.3153,228.4149,269263.0
2024-09-19 15:10:00,229.2,229.37,229.16,229.2,278510.0,228.4149,228.5843,228.3751,228.4149,278510.0
2024-09-19 15:15:00,229.2,229.32,228.9,229.06,334191.0,228.4149,228.5345,228.1159,228.2754,334191.0
2024-09-19 15:20:00,229.07,229.49,228.84,229.45,359589.0,228.2854,228.7039,228.0562,228.6641,359589.0
2024-09-19 15:25:00,229.45,229.49,229.3,229.48,634089.0,228.6641,228.7039,228.5146,228.694,634089.0
2024-09-19 15:30:00,229.46,229.49,229.08,229.4,397524.0,228.674,228.7039,228.2953,228.6142,397524.0
2024-09-19 15:35:00,229.41,229.54,229.23,229.46,477600.0,228.6242,228.7538,228.4448,228.674,477600.0
2024-09-19 15:40:00,229.47,229.59,229.14,229.17,469110.0,228.684,228.8036,228.3551,228.385,469110.0
2024-09-19 15:45:00,229.16,229.48,229.09,229.33,498377.0,228.3751,228.694,228.3053,228.5445,498377.0
2024-09-19 15:50:00,229.32,229.41,228.63,229.21,1336034.0,228.5345,228.6242,227.8469,228.4249,1336034.0
2024-09-19 15:55:00,229.21,229.28,228.28,228.85,2492480.0,228.4249,228.4946,227.4981,228.0661,2492480.0
2024-09-20 09:30:00,229.97,230.98,229.69,230.97,12152397.0,229.1823,230.1888,228.9032,230.1789,12152397.0
2024-09-20 09:35:00,230.97,231.16,230.52,230.53,1193780.0,230.1789,230.3682,229.7304,229.7404,1193780.0
2024-09-20 09:40:00,230.53,230.73,229.3,229.66,1284006.0,229.7404,229.9397,228.5146,228.8733,1284006.0
2024-09-20 09:45:00,229.63,229.98,229.22,229.94,852824.0,228.8434,229.1922,228.4349,229.1524,852824.0
2024-09-20 09:50:00,229.95,230.64,229.8,230.02,948031.0,229.1624,229.85,229.0129,229.2321,948031.0
2024-09-20 09:55:00,230.02,230.1,229.56,230.0,813059.0,229.2321,229.3118,228.7737,229.2122,813059.0
2024-09-20 10:00:00,230.0,230.23,229.78,230.04,610875.0,229.2122,229.4414,228.9929,229.252,610875.0
2024-09-20 10:05:00,230.06,230.36,229.94,230.13,573951.0,229.272,229.5709,229.1524,229.3417,573951.0
2024-09-20 10:10:00,230.13,230.33,229.59,229.81,633614.0,229.3417,229.5411,228.8036,229.0228,633614.0
2024-09-20 10:15:00,229.81,230.07,229.58,229.72,593366.0,229.0228,229.2819,228.7936,228.9331,593366.0
2024-09-20 10:20:00,229.71,229.83,229.37,229.81,752716.0,228.9232,229.0428,228.5843,229.0228,752716.0
2024-09-20 10:25:00,229.81,230.07,229.54,230.03,554981.0,229.0228,229.2819,228.7538,229.2421,554981.0
2024-09-20 10:30:00,230.03,230.28,229.58,230.19,551914.0,229.2421,229.4912,228.7936,229.4015,551914.0
2024-09-20 10:35:00,230.19,230.58,230.05,230.48,738624.0,229.4015,229.7902,229.262,229.6905,738624.0
2024-09-20 10:40:00,230.47,230.58,230.12,230.5,621058.0,229.6806,229.7902,229.3318,229.7105,621058.0
2024-09-20 10:45:00,230.51,230.55,230.23,230.35,554386.0,229.7204,229.7603,229.4414,229.561,554386.0
2024-09-20 10:50:00,230.35,230.5,229.9,229.91,529121.0,229.561,229.7105,229.1125,229.1225,529121.0
2024-09-20 10:55:00,229.92,230.38,229.91,230.31,457864.0,229.1325,229.5909,229.1225,229.5211,457864.0
2024-09-20 11:00:00,230.31,230.38,230.09,230.2,362329.0,229.5211,229.5909,229.3019,229.4115,362329.0
2024-09-20 11:05:00,230.21,230.49,230.17,230.41,470931.0,229.4215,229.7005,229.3816,229.6208,470931.0
2024-09-20 11:10:00,230.41,230.42,229.62,229.64,603087.0,229.6208,229.6307,228.8335,228.8534,603087.0
2024-09-20 11:15:00,229.64,229.68,229.2,229.28,704722.0,228.8534,228.8933,228.4149,228.4946,704722.0
2024-09-20 11:20:00,229.25,230.0,229.25,229.97,632514.0,228.4648,229.2122,228.4648,229.1823,632514.0
2024-09-20 11:25:00,229.98,230.21,229.72,229.77,567606.0,229.1922,229.4215,228.9331,228.983,567606.0
2024-09-20 11:30:00,229.76,230.38,229.74,230.38,430172.0,228.973,229.5909,228.9531,229.5909,430172.0
2024-09-20 11:35:00,230.38,230.7,230.04,230.49,674046.0,229.5909,229.9098,229.252,229.7005,674046.0
2024-09-20 11:40:00,230.49,230.68,230.3,230.63,426838.0,229.7005,229.8899,229.5112,229.84,426838.0
2024-09-20 11:45:00,230.63,230.95,230.4,230.93,547641.0,229.84,230.1589,229.6108,230.139,547641.0
2024-09-20 11:50:00,230.93,230.93,230.59,230.71,487739.0,230.139,230.139,229.8002,229.9197,487739.0
2024-09-20 11:55:00,230.71,230.89,230.65,230.8,452272.0,229.9197,230.0991,229.86,230.0094,452272.0
2024-09-20 12:00:00,230.8,231.31,230.75,231.17,631093.0,230.0094,230.5177,229.9596,230.3782,631093.0
2024-09-20 12:05:00,231.17,231.49,231.14,231.35,542489.0,230.3782,230.6971,230.3483,230.5576,542489.0
2024-09-20 12:10:00,231.38,231.47,231.19,231.34,361577.0,230.5875,230.6771,230.3981,230.5476,361577.0
2024-09-20 12:15:00,231.34,231.43,231.15,231.38,345326.0,230.5476,230.6373,230.3582,230.5875,345326.0
2024-09-20 12:20:00,231.39,231.57,231.28,231.47,434814.0,230.5974,230.7768,230.4878,230.6771,434814.0
2024-09-20 12:25:00,231.47,231.74,231.4,231.73,370631.0,230.6771,230.9462,230.6074,230.9363,370631.0
2024-09-20 12:30:00,231.73,231.75,231.56,231.61,332406.0,230.9363,230.9562,230.7668,230.8167,332406.0
2024-09-20 12:35:00,231.62,231.74,231.33,231.68,415448.0,230.8266,230.9462,230.5376,230.8864,415448.0
2024-09-20 12:40:00,231.67,231.68,231.46,231.53,373453.0,230.8765,230.8864,230.6672,230.7369,373453.0
2024-09-20 12:45:00,231.53,231.84,231.46,231.82,457835.0,230.7369,231.0459,230.6672,231.0259,457835.0
2024-09-20 12:50:00,231.8,231.88,231.55,231.64,357295.0,231.006,231.0857,230.7569,230.8466,357295.0
2024-09-20 12:55:00,231.63,231.93,231.62,231.84,395232.0,230.8366,231.1356,230.8266,231.0459,395232.0
2024-09-20 13:00:00,231.84,231.9,231.39,231.49,440712.0,231.0459,231.1057,230.5974,230.6971,440712.0
2024-09-20 13:05:00,231.48,231.8,231.35,231.68,427814.0,230.6871,231.006,230.5576,230.8864,427814.0
2024-09-20 13:10:00,231.68,231.74,231.41,231.67,431654.0,230.8864,230.9462,230.6174,230.8765,431654.0
2024-09-20 13:15:00,231.68,231.72,231.24,231.34,418916.0,230.8864,230.9263,230.4479,230.5476,418916.0
2024-09-20 13:20:00,231.33,231.38,230.61,230.66,615925.0,230.5376,230.5875,229.8201,229.8699,615925.0
2024-09-20 13:25:00,230.65,230.92,230.62,230.75,440595.0,229.86,230.129,229.8301,229.9596,440595.0
2024-09-20 13:30:00,230.75,231.2,230.74,231.16,511478.0,229.9596,230.4081,229.9496,230.3682,511478.0
2024-09-20 13:35:00,231.16,231.26,231.15,231.24,354346.0,230.3682,230.4679,230.3582,230.4479,354346.0
2024-09-20 13:40:00,231.24,231.25,230.65,230.65,417662.0,230.4479,230.4579,229.86,229.86,417662.0
2024-09-20 13:45:00,230.65,230.94,230.65,230.88,371877.0,229.86,230.149,229.86,230.0892,371877.0
2024-09-20 13:50:00,230.88,230.93,230.61,230.81,348487.0,230.0892,230.139,229.8201,230.0194,348487.0
2024-09-20 13:55:00,230.8,230.98,230.63,230.67,379345.0,230.0094,230.1888,229.84,229.8799,379345.0
2024-09-20 14:00:00,230.67,230.78,229.97,230.07,806951.0,229.8799,229.9895,229.1823,229.2819,806951.0
2024-09-20 14:05:00,230.08,230.53,230.08,230.27,557114.0,229.2919,229.7404,229.2919,229.4813,557114.0
2024-09-20 14:10:00,230.27,230.28,229.6,230.08,758890.0,229.4813,229.4912,228.8136,229.2919,758890.0
2024-09-20 14:15:00,230.08,230.2,229.74,229.76,532648.0,229.2919,229.4115,228.9531,228.973,532648.0
2024-09-20 14:20:00,229.74,230.0,229.67,229.68,492665.0,228.9531,229.2122,228.8833,228.8933,492665.0
2024-09-20 14:25:00,229.68,229.91,229.59,229.78,541742.0,228.8933,229.1225,228.8036,228.9929,541742.0
2024-09-20 14:30:00,229.77,229.92,229.53,229.54,453182.0,228.983,229.1325,228.7438,228.7538,453182.0
2024-09-20 14:35:00,229.54,230.18,229.5,230.07,574931.0,228.7538,229.3916,228.7139,229.2819,574931.0
2024-09-20 14:40:00,230.06,230.28,229.88,229.96,660967.0,229.272,229.4912,229.0926,229.1723,660967.0
2024-09-20 14:45:00,229.97,230.68,229.94,230.59,714713.0,229.1823,229.8899,229.1524,229.8002,714713.0
2024-09-20 14:50:00,230.58,231.3,230.58,231.26,772547.0,229.7902,230.5077,229.7902,230.4679,772547.0
2024-09-20 14:55:00,231.3,231.61,231.15,231.48,809738.0,230.5077,230.8167,230.3582,230.6871,809738.0
2024-09-20 15:00:00,231.48,231.61,231.3,231.56,705065.0,230.6871,230.8167,230.5077,230.7668,705065.0
2024-09-20 15:05:00,231.56,231.6,231.3,231.38,654222.0,230.7668,230.8067,230.5077,230.5875,654222.0
2024-09-20 15:10:00,231.4,231.61,231.2,231.44,742323.0,230.6074,230.8167,230.4081,230.6472,742323.0
2024-09-20 15:15:00,231.45,231.57,231.4,231.51,485055.0,230.6572,230.7768,230.6074,230.717,485055.0
2024-09-20 15:20:00,231.51,231.9,231.5,231.84,759158.0,230.717,231.1057,230.707,231.0459,759158.0
2024-09-20 15:25:00,231.85,232.0,231.6,231.98,895492.0,231.0558,231.2053,230.8067,231.1854,895492.0
2024-09-20 15:30:00,231.98,232.26,231.81,232.23,1235990.0,231.1854,231.4644,231.016,231.4345,1235990.0
2024-09-20 15:35:00,232.24,232.86,232.1,232.83,1333810.0,231.4445,232.0624,231.305,232.0325,1333810.0
2024-09-20 15:40:00,232.83,233.09,232.7,232.91,1724286.0,232.0325,232.2916,231.9029,232.1122,1724286.0
2024-09-20 15:45:00,232.9,232.92,232.42,232.76,1937209.0,232.1022,232.1222,231.6239,231.9627,1937209.0
2024-09-20 15:50:00,232.76,232.87,230.93,231.98,5746856.0,231.9627,232.0724,230.139,231.1854,5746856.0
2024-09-20 15:55:00,231.98,232.06,227.62,228.54,9734739.0,231.1854,231.2651,226.8403,227.7572,9734739.0
2024-09-23 09:30:00,227.34,227.53,225.85,226.69,2332700.0,226.5613,226.7506,225.0764,225.9135,2332700.0
2024-09-23 09:35:00,226.72,227.8,226.16,227.77,1189149.0,225.9434,227.0197,225.3853,226.9898,1189149.0
2024-09-23 09:40:00,227.78,227.84,227.12,227.31,851997.0,226.9998,227.0596,226.342,226.5314,851997.0
2024-09-23 09:45:00,227.29,227.8,226.94,227.73,625846.0,226.5115,227.0197,226.1627,226.95,625846.0
2024-09-23 09:50:00,227.74,227.77,227.06,227.25,490704.0,226.9599,226.9898,226.2823,226.4716,490704.0
2024-09-23 09:55:00,227.23,227.46,226.89,226.94,505870.0,226.4517,226.6809,226.1128,226.1627,505870.0
2024-09-23 10:00:00,226.94,227.24,226.44,226.45,596360.0,226.1627,226.4616,225.6644,225.6743,596360.0
2024-09-23 10:05:00,226.45,226.79,226.36,226.41,505690.0,225.6743,226.0132,225.5846,225.6345,505690.0
2024-09-23 10:10:00,226.42,226.77,226.29,226.5,462936.0,225.6444,225.9932,225.5149,225.7242,462936.0
2024-09-23 10:15:00,226.52,227.45,226.46,227.31,493147.0,225.7441,226.6709,225.6843,226.5314,493147.0
2024-09-23 10:20:00,227.31,228.07,227.31,227.93,695139.0,226.5314,227.2888,226.5314,227.1493,695139.0
2024-09-23 10:25:00,227.94,228.03,227.6,228.01,443611.0,227.1592,227.2489,226.8204,227.229,443611.0
2024-09-23 10:30:00,228.01,228.14,227.72,227.78,424841.0,227.229,227.3586,226.94,226.9998,424841.0
2024-09-23 10:35:00,227.79,228.09,227.63,227.79,402511.0,227.0098,227.3087,226.8503,227.0098,402511.0
2024-09-23 10:40:00,227.76,228.39,227.76,228.31,440649.0,226.9799,227.6077,226.9799,227.528,440649.0
2024-09-23 10:45:00,228.3,229.13,228.23,228.98,582898.0,227.518,228.3452,227.4482,228.1957,582898.0
2024-09-23 10:50:00,228.98,229.45,228.83,229.22,479242.0,228.1957,228.6641,228.0462,228.4349,479242.0
2024-09-23 10:55:00,229.22,229.24,228.63,228.71,412541.0,228.4349,228.4548,227.8469,227.9266,412541.0
2024-09-23 11:00:00,228.7,228.88,228.62,228.71,254901.0,227.9166,228.096,227.8369,227.9266,254901.0
2024-09-23 11:05:00,228.71,228.83,228.56,228.82,365428.0,227.9266,228.0462,227.7771,228.0362,365428.0
2024-09-23 11:10:00,228.83,228.83,228.57,228.67,218884.0,228.0462,228.0462,227.7871,227.8867,218884.0
2024-09-23 11:15:00,228.66,228.81,228.26,228.37,325328.0,227.8768,228.0263,227.4781,227.5878,325328.0
2024-09-23 11:20:00,228.35,228.64,228.33,228.56,163524.0,227.5678,227.8568,227.5479,227.7771,163524.0
2024-09-23 11:25:00,228.58,228.73,228.41,228.65,167608.0,227.797,227.9465,227.6276,227.8668,167608.0
2024-09-23 11:30:00,228.66,228.9,228.66,228.76,200591.0,227.8768,228.1159,227.8768,227.9764,200591.0
2024-09-23 11:35:00,228.77,228.78,228.38,228.5,181106.0,227.9864,227.9964,227.5977,227.7173,181106.0
2024-09-23 11:40:00,228.5,228.52,228.28,228.28,173415.0,227.7173,227.7373,227.4981,227.4981,173415.0
2024-09-23 11:45:00,228.28,228.4,228.1,228.15,210710.0,227.4981,227.6177,227.3187,227.3685,210710.0
2024-09-23 11:50:00,228.16,228.47,228.15,228.34,186854.0,227.3785,227.6874,227.3685,227.5579,186854.0
2024-09-23 11:55:00,228.36,228.48,228.25,228.34,135827.0,227.5778,227.6974,227.4682,227.5579,135827.0
2024-09-23 12:00:00,228.34,228.34,227.96,228.07,161416.0,227.5579,227.5579,227.1792,227.2888,161416.0
2024-09-23 12:05:00,228.07,228.25,227.85,227.89,150784.0,227.2888,227.4682,227.0695,227.1094,150784.0
2024-09-23 12:10:00,227.86,227.88,227.35,227.51,361201.0,227.0795,227.0994,226.5713,226.7307,361201.0
2024-09-23 12:15:00,227.52,227.52,227.13,227.27,258800.0,226.7407,226.7407,226.352,226.4915,258800.0
2024-09-23 12:20:00,227.26,227.32,227.0,227.2,287201.0,226.4816,226.5414,226.2225,226.4218,287201.0
2024-09-23 12:25:00,227.21,227.21,226.93,226.94,221684.0,226.4317,226.4317,226.1527,226.1627,221684.0
2024-09-23 12:30:00,226.94,227.35,226.91,227.34,228843.0,226.1627,226.5713,226.1328,226.5613,228843.0
2024-09-23 12:35:00,227.35,227.41,226.75,226.96,238592.0,226.5713,226.6311,225.9733,226.1826,238592.0
2024-09-23 12:40:00,226.96,227.12,226.89,226.89,117959.0,226.1826,226.342,226.1128,226.1128,117959.0
2024-09-23 12:45:00,226.89,226.98,226.66,226.96,194305.0,226.1128,226.2025,225.8836,226.1826,194305.0
2024-09-23 12:50:00,226.96,227.05,226.71,226.98,219064.0,226.1826,226.2723,225.9335,226.2025,219064.0
2024-09-23 12:55:00,226.98,226.98,226.75,226.76,145820.0,226.2025,226.2025,225.9733,225.9833,145820.0
2024-09-23 13:00:00,226.77,227.14,226.63,227.02,371820.0,225.9932,226.362,225.8537,226.2424,371820.0
2024-09-23 13:05:00,227.02,227.05,226.76,226.99,243540.0,226.2424,226.2723,225.9833,226.2125,243540.0
2024-09-23 13:10:00,227.0,227.07,226.85,226.86,149778.0,226.2225,226.2922,226.073,226.0829,149778.0
2024-09-23 13:15:00,226.86,226.99,226.73,226.98,180283.0,226.0829,226.2125,225.9534,226.2025,180283.0
2024-09-23 13:20:00,226.99,227.05,226.62,226.71,200242.0,226.2125,226.2723,225.8438,225.9335,200242.0
2024-09-23 13:25:00,226.71,226.8,226.65,226.74,121653.0,225.9335,226.0231,225.8737,225.9633,121653.0
2024-09-23 13:30:00,226.75,226.96,226.71,226.93,133203.0,225.9733,226.1826,225.9335,226.1527,133203.0
2024-09-23 13:35:00,226.94,226.98,226.51,226.57,254009.0,226.1627,226.2025,225.7341,225.7939,254009.0
2024-09-23 13:40:00,226.58,226.73,226.54,226.56,184169.0,225.8039,225.9534,225.764,225.784,184169.0
2024-09-23 13:45:00,226.56,226.79,226.55,226.73,159509.0,225.784,226.0132,225.774,225.9534,159509.0
2024-09-23 13:50:00,226.74,227.09,226.74,227.08,202054.0,225.9633,226.3121,225.9633,226.3022,202054.0
2024-09-23 13:55:00,227.08,227.14,226.95,227.1,174921.0,226.3022,226.362,226.1726,226.3221,174921.0
2024-09-23 14:00:00,227.08,227.18,226.87,226.94,174213.0,226.3022,226.4018,226.0929,226.1627,174213.0
2024-09-23 14:05:00,226.93,227.02,226.75,226.99,130628.0,226.1527,226.2424,225.9733,226.2125,130628.0
2024-09-23 14:10:00,226.98,227.01,226.75,226.77,143421.0,226.2025,226.2324,225.9733,225.9932,143421.0
2024-09-23 14:15:00,226.76,226.85,226.67,226.78,129987.0,225.9833,226.073,225.8936,226.0032,129987.0
2024-09-23 14:20:00,226.78,226.9,226.68,226.81,139610.0,226.0032,226.1228,225.9036,226.0331,139610.0
2024-09-23 14:25:00,226.82,226.87,226.61,226.68,160938.0,226.0431,226.0929,225.8338,225.9036,160938.0
2024-09-23 14:30:00,226.69,226.77,226.62,226.69,120954.0,225.9135,225.9932,225.8438,225.9135,120954.0
2024-09-23 14:35:00,226.69,226.75,226.63,226.71,103032.0,225.9135,225.9733,225.8537,225.9335,103032.0
2024-09-23 14:40:00,226.71,226.73,226.52,226.61,130899.0,225.9335,225.9534,225.7441,225.8338,130899.0
2024-09-23 14:45:00,226.62,226.68,226.48,226.62,166459.0,225.8438,225.9036,225.7042,225.8438,166459.0
2024-09-23 14:50:00,226.63,226.76,226.63,226.67,156997.0,225.8537,225.9833,225.8537,225.8936,156997.0
2024-09-23 14:55:00,226.67,226.75,226.64,226.68,146631.0,225.8936,225.9733,225.8637,225.9036,146631.0
2024-09-23 15:00:00,226.68,226.71,226.52,226.61,166045.0,225.9036,225.9335,225.7441,225.8338,166045.0
2024-09-23 15:05:00,226.62,226.68,226.35,226.35,259385.0,225.8438,225.9036,225.5747,225.5747,259385.0
2024-09-23 15:10:00,226.36,226.41,225.9,226.01,461513.0,225.5846,225.6345,225.1262,225.2358,461513.0
2024-09-23 15:15:00,226.01,226.39,226.0,226.29,389152.0,225.2358,225.6145,225.2259,225.5149,389152.0
2024-09-23 15:20:00,226.31,226.37,226.1,226.16,232342.0,225.5348,225.5946,225.3255,225.3853,232342.0
2024-09-23 15:25:00,226.16,226.32,226.09,226.29,247062.0,225.3853,225.5448,225.3156,225.5149,247062.0
2024-09-23 15:30:00,226.28,226.56,226.22,226.49,299682.0,225.5049,225.784,225.4451,225.7142,299682.0
2024-09-23 15:35:00,226.49,226.7,226.4,226.4,559614.0,225.7142,225.9235,225.6245,225.6245,559614.0
2024-09-23 15:40:00,226.4,226.46,225.87,225.99,425040.0,225.6245,225.6843,225.0963,225.2159,425040.0
2024-09-23 15:45:00,225.99,226.29,225.81,226.2,489323.0,225.2159,225.5149,225.0365,225.4252,489323.0
2024-09-23 15:50:00,226.22,226.22,225.98,226.11,454851.0,225.4451,225.4451,225.206,225.3355,454851.0
2024-09-23 15:55:00,226.18,226.65,226.12,226.45,1053052.0,225.4053,225.8737,225.3455,225.6743,1053052.0
2024-09-24 09:30:00,228.59,229.35,227.79,227.85,1352234.0,227.807,228.5644,227.0098,227.0695,1352234.0
2024-09-24 09:35:00,227.85,228.47,227.72,228.06,454152.0,227.0695,227.6874,226.94,227.2788,454152.0
2024-09-24 09:40:00,228.06,228.19,227.27,227.33,416143.0,227.2788,227.4084,226.4915,226.5513,416143.0
2024-09-24 09:45:00,227.34,227.83,227.28,227.33,370349.0,226.5613,227.0496,226.5015,226.5513,370349.0
2024-09-24 09:50:00,227.34,227.95,227.17,227.49,349394.0,226.5613,227.1692,226.3919,226.7108,349394.0
2024-09-24 09:55:00,227.48,227.71,227.37,227.41,244236.0,226.7008,226.93,226.5912,226.6311,244236.0
2024-09-24 10:00:00,227.43,227.43,226.6,226.96,618660.0,226.651,226.651,225.8238,226.1826,618660.0
2024-09-24 10:05:00,226.97,227.02,226.53,226.66,425722.0,226.1926,226.2424,225.7541,225.8836,425722.0
2024-09-24 10:10:00,226.65,227.0,226.43,226.48,348863.0,225.8737,226.2225,225.6544,225.7042,348863.0
2024-09-24 10:15:00,226.48,226.83,226.32,226.35,298994.0,225.7042,226.053,225.5448,225.5747,298994.0
2024-09-24 10:20:00,226.33,226.56,226.06,226.32,269249.0,225.5548,225.784,225.2857,225.5448,269249.0
2024-09-24 10:25:00,226.32,226.44,226.05,226.07,243866.0,225.5448,225.6644,225.2757,225.2956,243866.0
2024-09-24 10:30:00,226.07,226.36,226.01,226.22,307930.0,225.2956,225.5846,225.2358,225.4451,307930.0
2024-09-24 10:35:00,226.21,226.32,225.86,225.9,417414.0,225.4352,225.5448,225.0864,225.1262,417414.0
2024-09-24 10:40:00,225.87,226.25,225.73,226.0,362852.0,225.0963,225.475,224.9568,225.2259,362852.0
2024-09-24 10:45:00,225.98,226.47,225.95,226.42,289887.0,225.206,225.6943,225.1761,225.6444,289887.0
2024-09-24 10:50:00,226.43,227.07,226.43,226.93,369888.0,225.6544,226.2922,225.6544,226.1527,369888.0
2024-09-24 10:55:00,226.93,227.3,226.77,227.19,241994.0,226.1527,226.5214,225.9932,226.4118,241994.0
2024-09-24 11:00:00,227.19,227.34,227.14,227.31,289436.0,226.4118,226.5613,226.362,226.5314,289436.0
2024-09-24 11:05:00,227.31,227.45,227.16,227.24,246407.0,226.5314,226.6709,226.3819,226.4616,246407.0
2024-09-24 11:10:00,227.26,227.48,227.22,227.37,163106.0,226.4816,226.7008,226.4417,226.5912,163106.0
2024-09-24 11:15:00,227.38,227.48,227.07,227.15,149711.0,226.6012,226.7008,226.2922,226.3719,149711.0
2024-09-24 11:20:00,227.14,227.21,226.97,227.12,135400.0,226.362,226.4317,226.1926,226.342,135400.0
2024-09-24 11:25:00,227.12,227.2,226.93,227.01,106426.0,226.342,226.4218,226.1527,226.2324,106426.0
2024-09-24 11:30:00,227.02,227.12,226.88,226.91,119456.0,226.2424,226.342,226.1029,226.1328,119456.0
2024-09-24 11:35:00,226.91,226.96,226.73,226.87,156553.0,226.1328,226.1826,225.9534,226.0929,156553.0
2024-09-24 11:40:00,226.87,226.95,226.7,226.84,115416.0,226.0929,226.1726,225.9235,226.063,115416.0
2024-09-24 11:45:00,226.83,227.18,226.81,227.15,200327.0,226.053,226.4018,226.0331,226.3719,200327.0
2024-09-24 11:50:00,227.14,227.58,227.11,227.54,201797.0,226.362,226.8005,226.3321,226.7606,201797.0
2024-09-24 11:55:00,227.56,227.62,227.4,227.45,162434.0,226.7805,226.8403,226.6211,226.6709,162434.0
2024-09-24 12:00:00,227.47,227.7,227.46,227.64,153708.0,226.6908,226.9201,226.6809,226.8603,153708.0
2024-09-24 12:05:00,227.64,227.72,227.52,227.63,120445.0,226.8603,226.94,226.7407,226.8503,120445.0
2024-09-24 12:10:00,227.62,227.74,227.53,227.72,100847.0,226.8403,226.9599,226.7506,226.94,100847.0
2024-09-24 12:15:00,227.72,227.73,227.44,227.58,118897.0,226.94,226.95,226.6609,226.8005,118897.0
2024-09-24 12:20:00,227.6,227.69,227.55,227.64,136034.0,226.8204,226.9101,226.7706,226.8603,136034.0
2024-09-24 12:25:00,227.65,227.68,227.5,227.55,133848.0,226.8702,226.9001,226.7207,226.7706,133848.0
2024-09-24 12:30:00,227.54,227.68,227.48,227.61,110849.0,226.7606,226.9001,226.7008,226.8304,110849.0
2024-09-24 12:35:00,227.61,227.76,227.53,227.56,153066.0,226.8304,226.9799,226.7506,226.7805,153066.0
2024-09-24 12:40:00,227.55,227.63,227.32,227.44,100560.0,226.7706,226.8503,226.5414,226.6609,100560.0
2024-09-24 12:45:00,227.45,227.55,227.34,227.36,78553.0,226.6709,226.7706,226.5613,226.5812,78553.0
2024-09-24 12:50:00,227.35,227.35,227.07,227.09,121846.0,226.5713,226.5713,226.2922,226.3121,121846.0
2024-09-24 12:55:00,227.09,227.15,226.97,227.0,141163.0,226.3121,226.3719,226.1926,226.2225,141163.0
2024-09-24 13:00:00,227.02,227.19,226.92,227.03,121801.0,226.2424,226.4118,226.1427,226.2524,121801.0
2024-09-24 13:05:00,227.02,227.18,226.85,226.87,154831.0,226.2424,226.4018,226.073,226.0929,154831.0
2024-09-24 13:10:00,226.89,227.09,226.81,227.08,133518.0,226.1128,226.3121,226.0331,226.3022,133518.0
2024-09-24 13:15:00,227.09,227.27,227.03,227.25,111612.0,226.3121,226.4915,226.2524,226.4716,111612.0
2024-09-24 13:20:00,227.24,227.24,227.02,227.14,84167.0,226.4616,226.4616,226.2424,226.362,84167.0
2024-09-24 13:25:00,227.13,227.3,227.1,227.24,89642.0,226.352,226.5214,226.3221,226.4616,89642.0
2024-09-24 13:30:00,227.24,227.49,227.15,227.22,134226.0,226.4616,226.7108,226.3719,226.4417,134226.0
2024-09-24 13:35:00,227.22,227.37,227.2,227.37,69051.0,226.4417,226.5912,226.4218,226.5912,69051.0
2024-09-24 13:40:00,227.36,227.38,227.21,227.3,153358.0,226.5812,226.6012,226.4317,226.5214,153358.0
2024-09-24 13:45:00,227.3,227.35,227.2,227.25,111082.0,226.5214,226.5713,226.4218,226.4716,111082.0
2024-09-24 13:50:00,227.24,227.36,227.19,227.31,90627.0,226.4616,226.5812,226.4118,226.5314,90627.0
2024-09-24 13:55:00,227.31,227.44,227.27,227.29,91601.0,226.5314,226.6609,226.4915,226.5115,91601.0
2024-09-24 14:00:00,227.3,227.39,227.22,227.29,90152.0,226.5214,226.6111,226.4417,226.5115,90152.0
2024-09-24 14:05:00,227.28,227.38,227.08,227.21,116247.0,226.5015,226.6012,226.3022,226.4317,116247.0
2024-09-24 14:10:00,227.19,227.26,226.89,227.15,131577.0,226.4118,226.4816,226.1128,226.3719,131577.0
2024-09-24 14:15:00,227.15,227.16,226.87,227.09,192091.0,226.3719,226.3819,226.0929,226.3121,192091.0
2024-09-24 14:20:00,227.08,227.14,226.95,226.98,120072.0,226.3022,226.362,226.1726,226.2025,120072.0
2024-09-24 14:25:00,226.99,227.01,226.81,226.88,123938.0,226.2125,226.2324,226.0331,226.1029,123938.0
2024-09-24 14:30:00,226.87,226.98,226.54,226.87,163593.0,226.0929,226.2025,225.764,226.0929,163593.0
2024-09-24 14:35:00,226.87,227.05,226.82,227.04,118133.0,226.0929,226.2723,226.0431,226.2623,118133.0
2024-09-24 14:40:00,227.02,227.06,226.81,226.93,104488.0,226.2424,226.2823,226.0331,226.1527,104488.0
2024-09-24 14:45:00,226.93,226.95,226.71,226.82,131918.0,226.1527,226.1726,225.9335,226.0431,131918.0
2024-09-24 14:50:00,226.81,226.99,226.78,226.97,87968.0,226.0331,226.2125,226.0032,226.1926,87968.0
2024-09-24 14:55:00,226.96,226.99,226.81,226.87,103233.0,226.1826,226.2125,226.0331,226.0929,103233.0
2024-09-24 15:00:00,226.87,226.95,226.84,226.93,97017.0,226.0929,226.1726,226.063,226.1527,97017.0
2024-09-24 15:05:00,226.92,227.0,226.9,226.93,116697.0,226.1427,226.2225,226.1228,226.1527,116697.0
2024-09-24 15:10:00,226.94,226.98,226.84,226.9,105694.0,226.1627,226.2025,226.063,226.1228,105694.0
2024-09-24 15:15:00,226.89,227.03,226.86,226.94,125843.0,226.1128,226.2524,226.0829,226.1627,125843.0
2024-09-24 15:20:00,226.95,226.99,226.87,226.97,106724.0,226.1726,226.2125,226.0929,226.1926,106724.0
2024-09-24 15:25:00,226.96,227.09,226.93,227.03,145921.0,226.1826,226.3121,226.1527,226.2524,145921.0
2024-09-24 15:30:00,227.04,227.16,227.01,227.07,171337.0,226.2623,226.3819,226.2324,226.2922,171337.0
2024-09-24 15:35:00,227.06,227.21,227.02,227.13,148347.0,226.2823,226.4317,226.2424,226.352,148347.0
2024-09-24 15:40:00,227.13,227.25,227.03,227.07,159649.0,226.352,226.4716,226.2524,226.2922,159649.0
2024-09-24 15:45:00,227.08,227.09,226.84,226.88,182340.0,226.3022,226.3121,226.063,226.1029,182340.0
2024-09-24 15:50:00,226.89,226.93,226.2,226.41,585020.0,226.1128,226.1527,225.4252,225.6345,585020.0
2024-09-24 15:55:00,226.4,227.5,226.37,227.36,1678590.0,225.6245,226.7207,225.5946,226.5812,1678590.0
2024-09-25 09:30:00,225.01,225.77,224.61,225.23,1660253.0,224.2393,224.9967,223.8406,224.4585,1660253.0
2024-09-25 09:35:00,225.22,226.05,225.19,226.0,556736.0,224.4486,225.2757,224.4187,225.2259,556736.0
2024-09-25 09:40:00,225.98,226.19,225.4,225.57,532754.0,225.206,225.4152,224.6279,224.7974,532754.0
2024-09-25 09:45:00,225.58,226.24,225.55,225.96,442660.0,224.8073,225.4651,224.7774,225.186,442660.0
2024-09-25 09:50:00,225.94,226.76,225.88,226.75,419601.0,225.1661,225.9833,225.1063,225.9733,419601.0
2024-09-25 09:55:00,226.73,226.97,226.53,226.89,393637.0,225.9534,226.1926,225.7541,226.1128,393637.0
2024-09-25 10:00:00,226.9,227.07,226.61,226.78,334527.0,226.1228,226.2922,225.8338,226.0032,334527.0
2024-09-25 10:05:00,226.78,227.22,226.67,227.2,329649.0,226.0032,226.4417,225.8936,226.4218,329649.0
2024-09-25 10:10:00,227.21,227.29,226.97,227.13,266586.0,226.4317,226.5115,226.1926,226.352,266586.0
2024-09-25 10:15:00,227.11,227.21,226.78,226.87,286630.0,226.3321,226.4317,226.0032,226.0929,286630.0
2024-09-25 10:20:00,226.87,226.95,226.51,226.51,269470.0,226.0929,226.1726,225.7341,225.7341,269470.0
2024-09-25 10:25:00,226.52,226.66,226.12,226.39,451124.0,225.7441,225.8836,225.3455,225.6145,451124.0
2024-09-25 10:30:00,226.38,226.49,226.2,226.37,249483.0,225.6046,225.7142,225.4252,225.5946,249483.0
2024-09-25 10:35:00,226.37,226.6,226.25,226.43,205739.0,225.5946,225.8238,225.475,225.6544,205739.0
2024-09-25 10:40:00,226.44,226.54,226.3,226.38,222939.0,225.6644,225.764,225.5249,225.6046,222939.0
2024-09-25 10:45:00,226.38,226.72,226.36,226.38,225918.0,225.6046,225.9434,225.5846,225.6046,225918.0
2024-09-25 10:50:00,226.37,226.8,226.33,226.57,215072.0,225.5946,226.0231,225.5548,225.7939,215072.0
2024-09-25 10:55:00,226.59,226.65,226.35,226.37,220079.0,225.8139,225.8737,225.5747,225.5946,220079.0
2024-09-25 11:00:00,226.38,226.61,226.21,226.47,235042.0,225.6046,225.8338,225.4352,225.6943,235042.0
2024-09-25 11:05:00,226.46,226.65,226.42,226.54,124306.0,225.6843,225.8737,225.6444,225.764,124306.0
2024-09-25 11:10:00,226.54,226.54,226.02,226.11,198150.0,225.764,225.764,225.2458,225.3355,198150.0
2024-09-25 11:15:00,226.11,226.13,225.86,226.0,234416.0,225.3355,225.3554,225.0864,225.2259,234416.0
2024-09-25 11:20:00,225.99,226.0,225.55,225.55,345649.0,225.2159,225.2259,224.7774,224.7774,345649.0
2024-09-25 11:25:00,225.55,225.65,225.3,225.43,344936.0,224.7774,224.8771,224.5283,224.6578,344936.0
2024-09-25 11:30:00,225.41,225.7,225.32,225.52,253549.0,224.6379,224.9269,224.5482,224.7475,253549.0
2024-09-25 11:35:00,225.52,225.84,225.46,225.77,210341.0,224.7475,225.0664,224.6877,224.9967,210341.0
2024-09-25 11:40:00,225.79,225.91,225.62,225.77,202907.0,225.0166,225.1362,224.8472,224.9967,202907.0
2024-09-25 11:45:00,225.77,225.78,225.57,225.67,129867.0,224.9967,225.0066,224.7974,224.897,129867.0
2024-09-25 11:50:00,225.67,225.68,225.39,225.44,190732.0,224.897,224.907,224.618,224.6678,190732.0
2024-09-25 11:55:00,225.44,225.59,225.32,225.51,194331.0,224.6678,224.8173,224.5482,224.7376,194331.0
2024-09-25 12:00:00,225.53,225.6,225.45,225.6,97575.0,224.7575,224.8273,224.6778,224.8273,97575.0
2024-09-25 12:05:00,225.59,225.61,225.39,225.59,155247.0,224.8173,224.8372,224.618,224.8173,155247.0
2024-09-25 12:10:00,225.59,225.62,225.4,225.5,129447.0,224.8173,224.8472,224.6279,224.7276,129447.0
2024-09-25 12:15:00,225.52,225.79,225.45,225.69,177580.0,224.7475,225.0166,224.6778,224.9169,177580.0
2024-09-25 12:20:00,225.7,225.94,225.7,225.92,199325.0,224.9269,225.1661,224.9269,225.1462,199325.0
2024-09-25 12:25:00,225.93,225.99,225.79,225.87,98978.0,225.1561,225.2159,225.0166,225.0963,98978.0
2024-09-25 12:30:00,225.86,226.02,225.78,225.99,143663.0,225.0864,225.2458,225.0066,225.2159,143663.0
2024-09-25 12:35:00,226.01,226.01,225.76,225.79,96269.0,225.2358,225.2358,224.9867,225.0166,96269.0
2024-09-25 12:40:00,225.79,225.85,225.65,225.7,107610.0,225.0166,225.0764,224.8771,224.9269,107610.0
2024-09-25 12:45:00,225.69,225.78,225.54,225.65,123975.0,224.9169,225.0066,224.7675,224.8771,123975.0
2024-09-25 12:50:00,225.63,225.88,225.59,225.86,120946.0,224.8571,225.1063,224.8173,225.0864,120946.0
2024-09-25 12:55:00,225.86,225.88,225.77,225.8,100131.0,225.0864,225.1063,224.9967,225.0266,100131.0
2024-09-25 13:00:00,225.8,225.89,225.27,225.66,298514.0,225.0266,225.1163,224.4984,224.887,298514.0
2024-09-25 13:05:00,225.65,225.8,225.45,225.62,173453.0,224.8771,225.0266,224.6778,224.8472,173453.0
2024-09-25 13:10:00,225.62,225.7,225.42,225.42,128406.0,224.8472,224.9269,224.6479,224.6479,128406.0
2024-09-25 13:15:00,225.43,225.56,225.27,225.55,211332.0,224.6578,224.7874,224.4984,224.7774,211332.0
2024-09-25 13:20:00,225.54,225.63,225.49,225.58,108331.0,224.7675,224.8571,224.7176,224.8073,108331.0
2024-09-25 13:25:00,225.57,225.63,225.35,225.36,124531.0,224.7974,224.8571,224.5781,224.5881,124531.0
2024-09-25 13:30:00,225.35,225.46,225.22,225.24,130341.0,224.5781,224.6877,224.4486,224.4685,130341.0
2024-09-25 13:35:00,225.24,225.41,225.07,225.23,177195.0,224.4685,224.6379,224.2991,224.4585,177195.0
2024-09-25 13:40:00,225.22,225.22,225.03,225.11,186571.0,224.4486,224.4486,224.2592,224.3389,186571.0
2024-09-25 13:45:00,225.09,225.12,224.88,224.89,302133.0,224.319,224.3489,224.1097,224.1197,302133.0
2024-09-25 13:50:00,224.89,225.16,224.82,225.03,253308.0,224.1197,224.3888,224.0499,224.2592,253308.0
2024-09-25 13:55:00,225.02,225.19,224.87,224.96,352816.0,224.2492,224.4187,224.0998,224.1894,352816.0
2024-09-25 14:00:00,224.97,225.09,224.68,224.76,313868.0,224.1994,224.319,223.9104,223.9901,313868.0
2024-09-25 14:05:00,224.75,224.9,224.51,224.51,326206.0,223.9802,224.1297,223.741,223.741,326206.0
2024-09-25 14:10:00,224.51,224.54,224.09,224.15,652613.0,223.741,223.7709,223.3224,223.3822,652613.0
2024-09-25 14:15:00,224.15,224.4,224.02,224.28,357516.0,223.3822,223.6314,223.2527,223.5118,357516.0
2024-09-25 14:20:00,224.29,224.36,224.11,224.33,261249.0,223.5217,223.5915,223.3424,223.5616,261249.0
2024-09-25 14:25:00,224.34,224.9,224.26,224.9,333579.0,223.5716,224.1297,223.4918,224.1297,333579.0
2024-09-25 14:30:00,224.89,224.9,224.76,224.85,205554.0,224.1197,224.1297,223.9901,224.0798,205554.0
2024-09-25 14:35:00,224.86,224.94,224.78,224.82,164652.0,224.0898,224.1695,224.0101,224.0499,164652.0
2024-09-25 14:40:00,224.83,225.0,224.81,224.97,179466.0,224.0599,224.2293,224.04,224.1994,179466.0
2024-09-25 14:45:00,224.97,225.04,224.93,224.98,129894.0,224.1994,224.2692,224.1595,224.2094,129894.0
2024-09-25 14:50:00,224.99,225.1,224.92,225.02,171673.0,224.2193,224.329,224.1496,224.2492,171673.0
2024-09-25 14:55:00,225.03,225.03,224.73,224.94,184389.0,224.2592,224.2592,223.9602,224.1695,184389.0
2024-09-25 15:00:00,224.93,225.12,224.91,225.09,193271.0,224.1595,224.3489,224.1396,224.319,193271.0
2024-09-25 15:05:00,225.09,225.11,224.95,224.96,148035.0,224.319,224.3389,224.1795,224.1894,148035.0
2024-09-25 15:10:00,224.98,225.13,224.98,225.08,153007.0,224.2094,224.3589,224.2094,224.309,153007.0
2024-09-25 15:15:00,225.08,225.14,224.99,225.09,132424.0,224.309,224.3688,224.2193,224.319,132424.0
2024-09-25 15:20:00,225.09,225.23,225.05,225.23,166940.0,224.319,224.4585,224.2791,224.4585,166940.0
2024-09-25 15:25:00,225.23,225.32,225.19,225.26,204286.0,224.4585,224.5482,224.4187,224.4884,204286.0
2024-09-25 15:30:00,225.25,225.43,225.19,225.37,265774.0,224.4785,224.6578,224.4187,224.598,265774.0
2024-09-25 15:35:00,225.37,225.51,225.29,225.35,291731.0,224.598,224.7376,224.5183,224.5781,291731.0
2024-09-25 15:40:00,225.34,225.39,225.21,225.33,214609.0,224.5681,224.618,224.4386,224.5582,214609.0
2024-09-25 15:45:00,225.34,225.49,225.33,225.36,333190.0,224.5681,224.7176,224.5582,224.5881,333190.0
2024-09-25 15:50:00,225.36,226.14,225.36,225.95,630288.0,224.5881,225.3654,224.5881,225.1761,630288.0
2024-09-25 15:55:00,225.93,226.45,225.89,226.31,1396263.0,225.1561,225.6743,225.1163,225.5348,1396263.0
2024-09-26 09:30:00,227.31,227.64,226.46,226.65,1515046.0,226.5314,226.8603,225.6843,225.8737,1515046.0
2024-09-26 09:35:00,226.65,227.0,226.12,226.27,527713.0,225.8737,226.2225,225.3455,225.495,527713.0
2024-09-26 09:40:00,226.25,226.34,225.9,225.94,518999.0,225.475,225.5647,225.1262,225.1661,518999.0
2024-09-26 09:45:00,225.95,226.46,225.41,226.24,627078.0,225.1761,225.6843,224.6379,225.4651,627078.0
2024-09-26 09:50:00,226.21,226.68,226.04,226.39,489984.0,225.4352,225.9036,225.2657,225.6145,489984.0
2024-09-26 09:55:00,226.38,226.59,226.06,226.52,406929.0,225.6046,225.8139,225.2857,225.7441,406929.0
2024-09-26 10:00:00,226.51,226.94,226.04,226.89,504798.0,225.7341,226.1627,225.2657,226.1128,504798.0
2024-09-26 10:05:00,226.9,226.95,226.54,226.66,294849.0,226.1228,226.1726,225.764,225.8836,294849.0
2024-09-26 10:10:00,226.66,226.9,226.57,226.64,224563.0,225.8836,226.1228,225.7939,225.8637,224563.0
2024-09-26 10:15:00,226.63,226.75,226.46,226.6,160984.0,225.8537,225.9733,225.6843,225.8238,160984.0
2024-09-26 10:20:00,226.61,227.07,226.4,227.06,277377.0,225.8338,226.2922,225.6245,226.2823,277377.0
2024-09-26 10:25:00,227.05,227.07,226.85,226.9,230262.0,226.2723,226.2922,226.073,226.1228,230262.0
2024-09-26 10:30:00,226.91,227.08,226.53,227.07,313044.0,226.1328,226.3022,225.7541,226.2922,313044.0
2024-09-26 10:35:00,227.06,227.94,227.03,227.84,555435.0,226.2823,227.1592,226.2524,227.0596,555435.0
2024-09-26 10:40:00,227.82,228.07,227.54,228.01,623841.0,227.0396,227.2888,226.7606,227.229,623841.0
2024-09-26 10:45:00,228.03,228.5,227.64,227.86,633100.0,227.2489,227.7173,226.8603,227.0795,633100.0
2024-09-26 10:50:00,227.88,227.92,227.4,227.67,338098.0,227.0994,227.1393,226.6211,226.8902,338098.0
2024-09-26 10:55:00,227.68,227.7,227.15,227.17,337147.0,226.9001,226.9201,226.3719,226.3919,337147.0
2024-09-26 11:00:00,227.19,227.63,227.03,227.57,352107.0,226.4118,226.8503,226.2524,226.7905,352107.0
2024-09-26 11:05:00,227.56,227.94,227.55,227.69,208587.0,226.7805,227.1592,226.7706,226.9101,208587.0
2024-09-26 11:10:00,227.69,227.7,227.08,227.15,259377.0,226.9101,226.9201,226.3022,226.3719,259377.0
2024-09-26 11:15:00,227.15,227.4,226.93,226.95,211283.0,226.3719,226.6211,226.1527,226.1726,211283.0
2024-09-26 11:20:00,226.97,227.32,226.9,227.16,182375.0,226.1926,226.5414,226.1228,226.3819,182375.0
2024-09-26 11:25:00,227.18,227.4,226.85,227.39,222799.0,226.4018,226.6211,226.073,226.6111,222799.0
2024-09-26 11:30:00,227.39,227.44,226.68,226.74,238984.0,226.6111,226.6609,225.9036,225.9633,238984.0
2024-09-26 11:35:00,226.74,227.02,226.73,226.92,179924.0,225.9633,226.2424,225.9534,226.1427,179924.0
2024-09-26 11:40:00,226.9,227.42,226.89,227.39,158520.0,226.1228,226.641,226.1128,226.6111,158520.0
2024-09-26 11:45:00,227.38,227.45,227.15,227.21,113255.0,226.6012,226.6709,226.3719,226.4317,113255.0
2024-09-26 11:50:00,227.21,227.65,227.21,227.63,175880.0,226.4317,226.8702,226.4317,226.8503,175880.0
2024-09-26 11:55:00,227.63,227.82,227.61,227.7,137050.0,226.8503,227.0396,226.8304,226.9201,137050.0
2024-09-26 12:00:00,227.69,227.7,227.23,227.3,125191.0,226.9101,226.9201,226.4517,226.5214,125191.0
2024-09-26 12:05:00,227.29,227.51,227.24,227.33,92874.0,226.5115,226.7307,226.4616,226.5513,92874.0
2024-09-26 12:10:00,227.32,227.41,227.08,227.14,108834.0,226.5414,226.6311,226.3022,226.362,108834.0
2024-09-26 12:15:00,227.15,227.26,227.08,227.17,79919.0,226.3719,226.4816,226.3022,226.3919,79919.0
2024-09-26 12:20:00,227.15,227.24,227.01,227.17,136518.0,226.3719,226.4616,226.2324,226.3919,136518.0
2024-09-26 12:25:00,227.19,227.43,227.17,227.31,103832.0,226.4118,226.651,226.3919,226.5314,103832.0
2024-09-26 12:30:00,227.31,227.37,227.19,227.2,73697.0,226.5314,226.5912,226.4118,226.4218,73697.0
2024-09-26 12:35:00,227.19,227.34,227.15,227.3,80044.0,226.4118,226.5613,226.3719,226.5214,80044.0
2024-09-26 12:40:00,227.28,227.32,226.99,227.32,92072.0,226.5015,226.5414,226.2125,226.5414,92072.0
2024-09-26 12:45:00,227.32,227.4,227.24,227.24,78905.0,226.5414,226.6211,226.4616,226.4616,78905.0
2024-09-26 12:50:00,227.24,227.24,227.1,227.19,118384.0,226.4616,226.4616,226.3221,226.4118,118384.0
2024-09-26 12:55:00,227.19,227.29,227.08,227.26,92042.0,226.4118,226.5115,226.3022,226.4816,92042.0
2024-09-26 13:00:00,227.24,227.25,226.97,227.15,143298.0,226.4616,226.4716,226.1926,226.3719,143298.0
2024-09-26 13:05:00,227.15,227.2,227.01,227.09,82650.0,226.3719,226.4218,226.2324,226.3121,82650.0
2024-09-26 13:10:00,227.09,227.29,226.92,226.96,125719.0,226.3121,226.5115,226.1427,226.1826,125719.0
2024-09-26 13:15:00,226.96,227.11,226.66,226.83,146694.0,226.1826,226.3321,225.8836,226.053,146694.0
2024-09-26 13:20:00,226.82,227.02,226.74,226.8,138397.0,226.0431,226.2424,225.9633,226.0231,138397.0
2024-09-26 13:25:00,226.8,227.2,226.78,227.16,122001.0,226.0231,226.4218,226.0032,226.3819,122001.0
2024-09-26 13:30:00,227.16,227.44,227.15,227.4,184622.0,226.3819,226.6609,226.3719,226.6211,184622.0
2024-09-26 13:35:00,227.35,227.42,227.31,227.4,114601.0,226.5713,226.641,226.5314,226.6211,114601.0
2024-09-26 13:40:00,227.4,227.48,227.31,227.45,132921.0,226.6211,226.7008,226.5314,226.6709,132921.0
2024-09-26 13:45:00,227.45,227.49,227.33,227.46,132425.0,226.6709,226.7108,226.5513,226.6809,132425.0
2024-09-26 13:50:00,227.45,227.49,227.26,227.36,127235.0,226.6709,226.7108,226.4816,226.5812,127235.0
2024-09-26 13:55:00,227.38,227.38,227.05,227.14,128692.0,226.6012,226.6012,226.2723,226.362,128692.0
2024-09-26 14:00:00,227.15,227.26,227.09,227.12,107479.0,226.3719,226.4816,226.3121,226.342,107479.0
2024-09-26 14:05:00,227.11,227.14,226.97,227.14,112825.0,226.3321,226.362,226.1926,226.362,112825.0
2024-09-26 14:10:00,227.12,227.37,227.08,227.32,112085.0,226.342,226.5912,226.3022,226.5414,112085.0
2024-09-26 14:15:00,227.34,227.6,227.33,227.39,186829.0,226.5613,226.8204,226.5513,226.6111,186829.0
2024-09-26 14:20:00,227.39,227.56,227.33,227.51,83027.0,226.6111,226.7805,226.5513,226.7307,83027.0
2024-09-26 14:25:00,227.51,227.71,227.46,227.71,129052.0,226.7307,226.93,226.6809,226.93,129052.0
2024-09-26 14:30:00,227.71,227.84,227.63,227.66,170573.0,226.93,227.0596,226.8503,226.8802,170573.0
2024-09-26 14:35:00,227.67,227.77,227.59,227.71,87898.0,226.8902,226.9898,226.8104,226.93,87898.0
2024-09-26 14:40:00,227.72,227.73,227.62,227.64,76474.0,226.94,226.95,226.8403,226.8603,76474.0
2024-09-26 14:45:00,227.62,227.64,227.53,227.57,99672.0,226.8403,226.8603,226.7506,226.7905,99672.0
2024-09-26 14:50:00,227.57,227.75,227.56,227.74,95785.0,226.7905,226.9699,226.7805,226.9599,95785.0
2024-09-26 14:55:00,227.73,227.85,227.71,227.78,107371.0,226.95,227.0695,226.93,226.9998,107371.0
2024-09-26 15:00:00,227.78,227.8,227.61,227.77,193497.0,226.9998,227.0197,226.8304,226.9898,193497.0
2024-09-26 15:05:00,227.79,227.8,227.66,227.71,100322.0,227.0098,227.0197,226.8802,226.93,100322.0
2024-09-26 15:10:00,227.71,227.87,227.68,227.8,113958.0,226.93,227.0895,226.9001,227.0197,113958.0
2024-09-26 15:15:00,227.79,227.79,227.55,227.71,116250.0,227.0098,227.0098,226.7706,226.93,116250.0
2024-09-26 15:20:00,227.7,227.71,227.46,227.56,137369.0,226.9201,226.93,226.6809,226.7805,137369.0
2024-09-26 15:25:00,227.56,227.63,227.46,227.58,173401.0,226.7805,226.8503,226.6809,226.8005,173401.0
2024-09-26 15:30:00,227.58,227.79,227.57,227.71,178384.0,226.8005,227.0098,226.7905,226.93,178384.0
2024-09-26 15:35:00,227.72,227.74,227.58,227.68,113269.0,226.94,226.9599,226.8005,226.9001,113269.0
2024-09-26 15:40:00,227.68,227.73,227.33,227.37,194072.0,226.9001,226.95,226.5513,226.5912,194072.0
2024-09-26 15:45:00,227.37,227.51,227.27,227.49,235937.0,226.5912,226.7307,226.4915,226.7108,235937.0
2024-09-26 15:50:00,227.49,227.49,227.05,227.12,442440.0,226.7108,226.7108,226.2723,226.342,442440.0
2024-09-26 15:55:00,227.12,227.74,226.85,227.74,1599964.0,226.342,226.9599,226.073,226.9599,1599964.0
2024-09-27 09:30:00,228.48,229.51,228.42,229.08,1207334.0,227.6974,228.7239,227.6376,228.2953,1207334.0
2024-09-27 09:35:00,229.08,229.12,228.32,228.35,449830.0,228.2953,228.3352,227.5379,227.5678,449830.0
2024-09-27 09:40:00,228.35,228.61,227.99,228.06,457731.0,227.5678,227.8269,227.2091,227.2788,457731.0
2024-09-27 09:45:00,228.06,228.97,228.06,228.84,469388.0,227.2788,228.1857,227.2788,228.0562,469388.0
2024-09-27 09:50:00,228.84,229.2,228.75,228.99,392938.0,228.0562,228.4149,227.9665,228.2056,392938.0
2024-09-27 09:55:00,228.98,229.12,228.6,228.8,257119.0,228.1957,228.3352,227.817,228.0163,257119.0
2024-09-27 10:00:00,228.81,229.52,228.78,229.12,609581.0,228.0263,228.7338,227.9964,228.3352,609581.0
2024-09-27 10:05:00,229.1,229.5,228.96,229.3,335553.0,228.3153,228.7139,228.1757,228.5146,335553.0
2024-09-27 10:10:00,229.29,229.34,228.85,229.04,314846.0,228.5046,228.5544,228.0661,228.2555,314846.0
2024-09-27 10:15:00,229.04,229.21,228.84,228.89,237240.0,228.2555,228.4249,228.0562,228.106,237240.0
2024-09-27 10:20:00,228.89,229.17,228.84,229.0,241686.0,228.106,228.385,228.0562,228.2156,241686.0
2024-09-27 10:25:00,229.0,229.27,228.91,228.97,227369.0,228.2156,228.4847,228.1259,228.1857,227369.0
2024-09-27 10:30:00,228.97,229.01,228.5,228.55,346246.0,228.1857,228.2256,227.7173,227.7671,346246.0
2024-09-27 10:35:00,228.56,228.88,228.54,228.83,211734.0,227.7771,228.096,227.7572,228.0462,211734.0
2024-09-27 10:40:00,228.82,228.9,228.55,228.57,186423.0,228.0362,228.1159,227.7671,227.7871,186423.0
2024-09-27 10:45:00,228.57,228.97,228.56,228.9,189727.0,227.7871,228.1857,227.7771,228.1159,189727.0
2024-09-27 10:50:00,228.91,229.07,228.69,228.87,217102.0,228.1259,228.2854,227.9067,228.0861,217102.0
2024-09-27 10:55:00,228.87,228.87,228.6,228.64,178794.0,228.0861,228.0861,227.817,227.8568,178794.0
2024-09-27 11:00:00,228.64,228.72,228.5,228.56,157529.0,227.8568,227.9366,227.7173,227.7771,157529.0
2024-09-27 11:05:00,228.57,228.59,228.02,228.19,338325.0,227.7871,227.807,227.239,227.4084,338325.0
2024-09-27 11:10:00,228.19,228.42,227.93,228.16,258904.0,227.4084,227.6376,227.1493,227.3785,258904.0
2024-09-27 11:15:00,228.16,228.23,227.95,228.0,236584.0,227.3785,227.4482,227.1692,227.219,236584.0
2024-09-27 11:20:00,227.99,228.13,227.84,227.96,192167.0,227.2091,227.3486,227.0596,227.1792,192167.0
2024-09-27 11:25:00,227.98,228.25,227.93,228.14,152194.0,227.1991,227.4682,227.1493,227.3586,152194.0
2024-09-27 11:30:00,228.12,228.13,227.67,227.76,222067.0,227.3386,227.3486,226.8902,226.9799,222067.0
2024-09-27 11:35:00,227.77,227.99,227.76,227.96,101977.0,226.9898,227.2091,226.9799,227.1792,101977.0
2024-09-27 11:40:00,227.97,228.25,227.87,228.12,142915.0,227.1891,227.4682,227.0895,227.3386,142915.0
2024-09-27 11:45:00,228.12,228.17,227.69,227.69,144646.0,227.3386,227.3884,226.9101,226.9101,144646.0
2024-09-27 11:50:00,227.7,227.7,227.3,227.62,359313.0,226.9201,226.9201,226.5214,226.8403,359313.0
2024-09-27 11:55:00,227.66,227.72,227.36,227.51,180893.0,226.8802,226.94,226.5812,226.7307,180893.0
2024-09-27 12:00:00,227.51,227.87,227.44,227.8,138432.0,226.7307,227.0895,226.6609,227.0197,138432.0
2024-09-27 12:05:00,227.8,227.95,227.57,227.6,124677.0,227.0197,227.1692,226.7905,226.8204,124677.0
2024-09-27 12:10:00,227.61,227.74,227.45,227.71,153593.0,226.8304,226.9599,226.6709,226.93,153593.0
2024-09-27 12:15:00,227.7,227.97,227.64,227.88,163012.0,226.9201,227.1891,226.8603,227.0994,163012.0
2024-09-27 12:20:00,227.87,227.94,227.76,227.91,99185.0,227.0895,227.1592,226.9799,227.1293,99185.0
2024-09-27 12:25:00,227.92,228.25,227.87,228.15,180199.0,227.1393,227.4682,227.0895,227.3685,180199.0
2024-09-27 12:30:00,228.14,228.22,228.05,228.16,80252.0,227.3586,227.4383,227.2689,227.3785,80252.0
2024-09-27 12:35:00,228.17,228.34,228.15,228.25,99313.0,227.3884,227.5579,227.3685,227.4682,99313.0
2024-09-27 12:40:00,228.24,228.33,228.18,228.31,92780.0,227.4582,227.5479,227.3984,227.528,92780.0
2024-09-27 12:45:00,228.29,228.3,228.16,228.2,75920.0,227.508,227.518,227.3785,227.4183,75920.0
2024-09-27 12:50:00,228.19,228.25,228.02,228.05,100400.0,227.4084,227.4682,227.239,227.2689,100400.0
2024-09-27 12:55:00,228.06,228.33,228.05,228.33,134234.0,227.2788,227.5479,227.2689,227.5479,134234.0
2024-09-27 13:00:00,228.34,228.62,228.33,228.54,230761.0,227.5579,227.8369,227.5479,227.7572,230761.0
2024-09-27 13:05:00,228.51,228.53,228.18,228.22,111536.0,227.7273,227.7472,227.3984,227.4383,111536.0
2024-09-27 13:10:00,228.22,228.29,228.01,228.05,129645.0,227.4383,227.508,227.229,227.2689,129645.0
2024-09-27 13:15:00,228.06,228.16,227.96,227.99,102783.0,227.2788,227.3785,227.1792,227.2091,102783.0
2024-09-27 13:20:00,227.99,228.14,227.92,228.12,121843.0,227.2091,227.3586,227.1393,227.3386,121843.0
2024-09-27 13:25:00,228.11,228.13,227.98,228.0,89562.0,227.3287,227.3486,227.1991,227.219,89562.0
2024-09-27 13:30:00,227.99,228.15,227.93,227.99,96270.0,227.2091,227.3685,227.1493,227.2091,96270.0
2024-09-27 13:35:00,227.99,227.99,227.81,227.87,95726.0,227.2091,227.2091,227.0297,227.0895,95726.0
2024-09-27 13:40:00,227.87,228.07,227.84,228.06,99706.0,227.0895,227.2888,227.0596,227.2788,99706.0
2024-09-27 13:45:00,228.07,228.09,227.88,227.91,63673.0,227.2888,227.3087,227.0994,227.1293,63673.0
2024-09-27 13:50:00,227.9,228.15,227.9,228.13,65699.0,227.1194,227.3685,227.1194,227.3486,65699.0
2024-09-27 13:55:00,228.12,228.39,228.09,228.37,172633.0,227.3386,227.6077,227.3087,227.5878,172633.0
2024-09-27 14:00:00,228.36,228.52,228.19,228.23,141529.0,227.5778,227.7373,227.4084,227.4482,141529.0
2024-09-27 14:05:00,228.25,228.33,228.09,228.09,101840.0,227.4682,227.5479,227.3087,227.3087,101840.0
2024-09-27 14:10:00,228.1,228.1,227.9,227.95,156621.0,227.3187,227.3187,227.1194,227.1692,156621.0
2024-09-27 14:15:00,227.95,228.05,227.85,227.94,119776.0,227.1692,227.2689,227.0695,227.1592,119776.0
2024-09-27 14:20:00,227.94,228.14,227.94,228.06,118391.0,227.1592,227.3586,227.1592,227.2788,118391.0
2024-09-27 14:25:00,228.08,228.11,227.83,227.9,135047.0,227.2988,227.3287,227.0496,227.1194,135047.0
2024-09-27 14:30:00,227.9,227.94,227.53,227.72,177717.0,227.1194,227.1592,226.7506,226.94,177717.0
2024-09-27 14:35:00,227.73,227.83,227.57,227.76,133932.0,226.95,227.0496,226.7905,226.9799,133932.0
2024-09-27 14:40:00,227.75,227.89,227.62,227.8,129034.0,226.9699,227.1094,226.8403,227.0197,129034.0
2024-09-27 14:45:00,227.79,228.09,227.79,228.02,133218.0,227.0098,227.3087,227.0098,227.239,133218.0
2024-09-27 14:50:00,228.02,228.07,227.92,227.99,72751.0,227.239,227.2888,227.1393,227.2091,72751.0
2024-09-27 14:55:00,227.98,228.19,227.95,228.11,109121.0,227.1991,227.4084,227.1692,227.3287,109121.0
2024-09-27 15:00:00,228.12,228.12,227.86,228.05,107520.0,227.3386,227.3386,227.0795,227.2689,107520.0
2024-09-27 15:05:00,228.05,228.12,227.89,227.95,107163.0,227.2689,227.3386,227.1094,227.1692,107163.0
2024-09-27 15:10:00,227.95,228.07,227.87,227.94,137063.0,227.1692,227.2888,227.0895,227.1592,137063.0
2024-09-27 15:15:00,227.93,228.13,227.91,227.92,146772.0,227.1493,227.3486,227.1293,227.1393,146772.0
2024-09-27 15:20:00,227.93,228.05,227.77,227.84,123851.0,227.1493,227.2689,226.9898,227.0596,123851.0
2024-09-27 15:25:00,227.85,227.88,227.66,227.81,142634.0,227.0695,227.0994,226.8802,227.0297,142634.0
2024-09-27 15:30:00,227.82,227.88,227.68,227.82,154087.0,227.0396,227.0994,226.9001,227.0396,154087.0
2024-09-27 15:35:00,227.82,227.85,227.73,227.74,135754.0,227.0396,227.0695,226.95,226.9599,135754.0
2024-09-27 15:40:00,227.73,227.75,227.55,227.69,198949.0,226.95,226.9699,226.7706,226.9101,198949.0
2024-09-27 15:45:00,227.69,227.74,227.55,227.58,187104.0,226.9101,226.9599,226.7706,226.8005,187104.0
2024-09-27 15:50:00,227.57,227.94,227.56,227.75,325766.0,226.7905,227.1592,226.7805,226.9699,325766.0
2024-09-27 15:55:00,227.74,228.0,227.7,227.74,1461283.0,226.9599,227.219,226.9201,226.9599,1461283.0
2024-09-30 09:30:00,230.04,232.35,229.65,232.29,2543897.0,229.252,231.5541,228.8634,231.4943,2543897.0
2024-09-30 09:35:00,232.29,232.32,231.56,232.12,1015414.0,231.4943,231.5242,230.7668,231.3249,1015414.0
2024-09-30 09:40:00,232.11,232.2,231.54,231.54,606634.0,231.315,231.4046,230.7469,230.7469,606634.0
2024-09-30 09:45:00,231.56,231.9,231.27,231.62,485074.0,230.7668,231.1057,230.4778,230.8266,485074.0
2024-09-30 09:50:00,231.63,231.68,231.04,231.34,429313.0,230.8366,230.8864,230.2486,230.5476,429313.0
2024-09-30 09:55:00,231.28,231.6,230.72,230.93,379609.0,230.4878,230.8067,229.9297,230.139,379609.0
2024-09-30 10:00:00,230.93,231.33,230.92,231.12,377964.0,230.139,230.5376,230.129,230.3283,377964.0
2024-09-30 10:05:00,231.1,231.19,230.54,230.82,333675.0,230.3084,230.3981,229.7503,230.0294,333675.0
2024-09-30 10:10:00,230.84,230.84,230.54,230.63,328968.0,230.0493,230.0493,229.7503,229.84,328968.0
2024-09-30 10:15:00,230.64,230.78,230.31,230.6,345847.0,229.85,229.9895,229.5211,229.8101,345847.0
2024-09-30 10:20:00,230.59,230.74,230.41,230.54,262395.0,229.8002,229.9496,229.6208,229.7503,262395.0
2024-09-30 10:25:00,230.54,231.0,230.38,230.98,557923.0,229.7503,230.2088,229.5909,230.1888,557923.0
2024-09-30 10:30:00,230.97,231.23,230.74,231.23,409736.0,230.1789,230.438,229.9496,230.438,409736.0
2024-09-30 10:35:00,231.21,231.5,231.04,231.11,327466.0,230.418,230.707,230.2486,230.3184,327466.0
2024-09-30 10:40:00,231.12,231.35,231.01,231.09,180047.0,230.3283,230.5576,230.2187,230.2984,180047.0
2024-09-30 10:45:00,231.12,231.6,231.1,231.46,287832.0,230.3283,230.8067,230.3084,230.6672,287832.0
2024-09-30 10:50:00,231.46,231.68,231.42,231.56,252171.0,230.6672,230.8864,230.6273,230.7668,252171.0
2024-09-30 10:55:00,231.56,231.76,231.53,231.61,216376.0,230.7668,230.9662,230.7369,230.8167,216376.0
2024-09-30 11:00:00,231.6,231.73,231.51,231.7,212783.0,230.8067,230.9363,230.717,230.9064,212783.0
2024-09-30 11:05:00,231.71,231.91,231.38,231.46,388192.0,230.9163,231.1156,230.5875,230.6672,388192.0
2024-09-30 11:10:00,231.47,231.82,231.44,231.79,201386.0,230.6771,231.0259,230.6472,230.996,201386.0
2024-09-30 11:15:00,231.8,231.88,231.56,231.58,224099.0,231.006,231.0857,230.7668,230.7868,224099.0
2024-09-30 11:20:00,231.57,231.73,231.52,231.71,144893.0,230.7768,230.9363,230.727,230.9163,144893.0
2024-09-30 11:25:00,231.72,232.11,231.71,231.94,377190.0,230.9263,231.315,230.9163,231.1455,377190.0
2024-09-30 11:30:00,231.95,232.25,231.84,231.91,381148.0,231.1555,231.4545,231.0459,231.1156,381148.0
2024-09-30 11:35:00,231.92,232.18,231.84,231.98,244874.0,231.1256,231.3847,231.0459,231.1854,244874.0
2024-09-30 11:40:00,231.99,232.07,231.83,232.05,220353.0,231.1954,231.2751,231.0359,231.2552,220353.0
2024-09-30 11:45:00,232.05,232.22,231.94,232.19,184796.0,231.2552,231.4246,231.1455,231.3947,184796.0
2024-09-30 11:50:00,232.18,232.43,232.08,232.27,334690.0,231.3847,231.6339,231.2851,231.4744,334690.0
2024-09-30 11:55:00,232.29,232.36,232.13,232.25,187078.0,231.4943,231.5641,231.3349,231.4545,187078.0
2024-09-30 12:00:00,232.25,232.41,232.14,232.32,201842.0,231.4545,231.6139,231.3449,231.5242,201842.0
2024-09-30 12:05:00,232.32,232.52,232.31,232.46,315426.0,231.5242,231.7235,231.5143,231.6638,315426.0
2024-09-30 12:10:00,232.46,232.52,232.18,232.33,209088.0,231.6638,231.7235,231.3847,231.5342,209088.0
2024-09-30 12:15:00,232.35,232.42,232.26,232.31,137671.0,231.5541,231.6239,231.4644,231.5143,137671.0
2024-09-30 12:20:00,232.31,232.54,232.11,232.14,236403.0,231.5143,231.7435,231.315,231.3449,236403.0
2024-09-30 12:25:00,232.14,232.27,232.08,232.12,119776.0,231.3449,231.4744,231.2851,231.3249,119776.0
2024-09-30 12:30:00,232.12,232.14,231.82,231.9,218746.0,231.3249,231.3449,231.0259,231.1057,218746.0
2024-09-30 12:35:00,231.9,232.2,231.89,232.09,158326.0,231.1057,231.4046,231.0957,231.295,158326.0
2024-09-30 12:40:00,232.09,232.17,231.99,232.11,125783.0,231.295,231.3747,231.1954,231.315,125783.0
2024-09-30 12:45:00,232.1,232.16,231.95,232.14,95419.0,231.305,231.3648,231.1555,231.3449,95419.0
2024-09-30 12:50:00,232.13,232.2,231.96,232.0,107676.0,231.3349,231.4046,231.1655,231.2053,107676.0
2024-09-30 12:55:00,232.0,232.01,231.74,231.79,168120.0,231.2053,231.2153,230.9462,230.996,168120.0
2024-09-30 13:00:00,231.78,232.04,231.78,231.78,122403.0,230.9861,231.2452,230.9861,230.9861,122403.0
2024-09-30 13:05:00,231.78,231.88,231.65,231.66,129810.0,230.9861,231.0857,230.8565,230.8665,129810.0
2024-09-30 13:10:00,231.65,231.81,231.39,231.46,277240.0,230.8565,231.016,230.5974,230.6672,277240.0
2024-09-30 13:15:00,231.46,231.71,231.31,231.66,152523.0,230.6672,230.9163,230.5177,230.8665,152523.0
2024-09-30 13:20:00,231.67,231.96,231.62,231.85,144175.0,230.8765,231.1655,230.8266,231.0558,144175.0
2024-09-30 13:25:00,231.86,231.93,231.64,231.65,97028.0,231.0658,231.1356,230.8466,230.8565,97028.0
2024-09-30 13:30:00,231.65,231.82,231.56,231.59,139528.0,230.8565,231.0259,230.7668,230.7967,139528.0
2024-09-30 13:35:00,231.59,231.65,231.44,231.45,147780.0,230.7967,230.8565,230.6472,230.6572,147780.0
2024-09-30 13:40:00,231.46,231.53,231.32,231.5,163141.0,230.6672,230.7369,230.5277,230.707,163141.0
2024-09-30 13:45:00,231.49,231.65,231.43,231.61,126932.0,230.6971,230.8565,230.6373,230.8167,126932.0
2024-09-30 13:50:00,231.62,231.76,231.55,231.75,146324.0,230.8266,230.9662,230.7569,230.9562,146324.0
2024-09-30 13:55:00,231.76,232.0,231.59,231.84,204417.0,230.9662,231.2053,230.7967,231.0459,204417.0
2024-09-30 14:00:00,231.83,231.89,231.64,231.7,123294.0,231.0359,231.0957,230.8466,230.9064,123294.0
2024-09-30 14:05:00,231.7,231.76,231.54,231.72,127016.0,230.9064,230.9662,230.7469,230.9263,127016.0
2024-09-30 14:10:00,231.71,231.72,231.44,231.51,195767.0,230.9163,230.9263,230.6472,230.717,195767.0
2024-09-30 14:15:00,231.5,231.56,231.08,231.09,227757.0,230.707,230.7668,230.2885,230.2984,227757.0
2024-09-30 14:20:00,231.09,231.21,230.55,230.83,401722.0,230.2984,230.418,229.7603,230.0393,401722.0
2024-09-30 14:25:00,230.84,231.12,230.64,231.01,257106.0,230.0493,230.3283,229.85,230.2187,257106.0
2024-09-30 14:30:00,231.0,231.48,230.77,231.33,248422.0,230.2088,230.6871,229.9795,230.5376,248422.0
2024-09-30 14:35:00,231.33,231.71,231.26,231.65,235487.0,230.5376,230.9163,230.4679,230.8565,235487.0
2024-09-30 14:40:00,231.66,231.81,231.5,231.8,211114.0,230.8665,231.016,230.707,231.006,211114.0
2024-09-30 14:45:00,231.81,231.91,231.67,231.71,213673.0,231.016,231.1156,230.8765,230.9163,213673.0
2024-09-30 14:50:00,231.71,231.88,231.57,231.83,172431.0,230.9163,231.0857,230.7768,231.0359,172431.0
2024-09-30 14:55:00,231.81,231.88,231.71,231.75,117805.0,231.016,231.0857,230.9163,230.9562,117805.0
2024-09-30 15:00:00,231.74,231.76,231.45,231.62,178627.0,230.9462,230.9662,230.6572,230.8266,178627.0
2024-09-30 15:05:00,231.62,231.83,231.49,231.62,286535.0,230.8266,231.0359,230.6971,230.8266,286535.0
2024-09-30 15:10:00,231.62,231.62,231.32,231.41,194276.0,230.8266,230.8266,230.5277,230.6174,194276.0
2024-09-30 15:15:00,231.42,231.48,231.33,231.34,200775.0,230.6273,230.6871,230.5376,230.5476,200775.0
2024-09-30 15:20:00,231.34,231.41,231.17,231.24,243778.0,230.5476,230.6174,230.3782,230.4479,243778.0
2024-09-30 15:25:00,231.23,231.31,231.04,231.22,211107.0,230.438,230.5177,230.2486,230.428,211107.0
2024-09-30 15:30:00,231.21,231.35,231.16,231.23,224453.0,230.418,230.5576,230.3682,230.438,224453.0
2024-09-30 15:35:00,231.24,231.34,231.11,231.29,265023.0,230.4479,230.5476,230.3184,230.4978,265023.0
2024-09-30 15:40:00,231.29,231.43,231.18,231.39,337344.0,230.4978,230.6373,230.3881,230.5974,337344.0
2024-09-30 15:45:00,231.39,231.68,231.32,231.43,449820.0,230.5974,230.8864,230.5277,230.6373,449820.0
2024-09-30 15:50:00,231.43,232.57,231.43,232.19,1575203.0,230.6373,231.7734,230.6373,231.3947,1575203.0
2024-09-30 15:55:00,232.2,233.0,232.19,233.0,3889035.0,231.4046,232.2019,231.3947,232.2019,3889035.0
2024-10-01 09:30:00,229.52,229.66,227.06,227.65,3510103.0,228.7338,228.8733,226.2823,226.8702,3510103.0
2024-10-01 09:35:00,227.63,227.67,226.2,226.77,1762347.0,226.8503,226.8902,225.4252,225.9932,1762347.0
2024-10-01 09:40:00,226.79,226.93,226.4,226.59,948480.0,226.0132,226.1527,225.6245,225.8139,948480.0
2024-10-01 09:45:00,226.6,227.1,226.1,226.12,1062766.0,225.8238,226.3221,225.3255,225.3455,1062766.0
2024-10-01 09:50:00,226.1,226.31,225.67,226.01,974337.0,225.3255,225.5348,224.897,225.2358,974337.0
2024-10-01 09:55:00,226.01,226.16,225.61,226.13,952924.0,225.2358,225.3853,224.8372,225.3554,952924.0
2024-10-01 10:00:00,226.13,226.3,225.48,226.01,880055.0,225.3554,225.5249,224.7077,225.2358,880055.0
2024-10-01 10:05:00,225.99,226.24,225.4,225.46,689574.0,225.2159,225.4651,224.6279,224.6877,689574.0
2024-10-01 10:10:00,225.46,225.66,225.06,225.37,729361.0,224.6877,224.887,224.2891,224.598,729361.0
2024-10-01 10:15:00,225.37,225.37,224.74,225.06,708482.0,224.598,224.598,223.9702,224.2891,708482.0
2024-10-01 10:20:00,225.05,225.44,224.98,225.11,595711.0,224.2791,224.6678,224.2094,224.3389,595711.0
2024-10-01 10:25:00,225.12,225.31,224.66,224.98,489503.0,224.3489,224.5382,223.8905,224.2094,489503.0
2024-10-01 10:30:00,224.98,225.02,224.53,224.76,406279.0,224.2094,224.2492,223.7609,223.9901,406279.0
2024-10-01 10:35:00,224.73,225.09,224.64,224.93,414813.0,223.9602,224.319,223.8705,224.1595,414813.0
2024-10-01 10:40:00,224.93,225.47,224.9,225.21,587765.0,224.1595,224.6977,224.1297,224.4386,587765.0
2024-10-01 10:45:00,225.21,225.33,224.97,225.02,366786.0,224.4386,224.5582,224.1994,224.2492,366786.0
2024-10-01 10:50:00,225.03,225.11,224.83,225.03,300219.0,224.2592,224.3389,224.0599,224.2592,300219.0
2024-10-01 10:55:00,225.05,225.38,225.03,225.32,314260.0,224.2791,224.608,224.2592,224.5482,314260.0
2024-10-01 11:00:00,225.29,225.31,224.86,224.88,317269.0,224.5183,224.5382,224.0898,224.1097,317269.0
2024-10-01 11:05:00,224.89,224.93,224.52,224.64,455864.0,224.1197,224.1595,223.751,223.8705,455864.0
2024-10-01 11:10:00,224.63,224.89,224.52,224.79,333474.0,223.8606,224.1197,223.751,224.02,333474.0
2024-10-01 11:15:00,224.78,224.96,224.68,224.71,297641.0,224.0101,224.1894,223.9104,223.9403,297641.0
2024-10-01 11:20:00,224.73,224.98,224.68,224.94,352596.0,223.9602,224.2094,223.9104,224.1695,352596.0
2024-10-01 11:25:00,224.95,225.5,224.87,225.48,437074.0,224.1795,224.7276,224.0998,224.7077,437074.0
2024-10-01 11:30:00,225.47,225.5,225.03,225.46,271173.0,224.6977,224.7276,224.2592,224.6877,271173.0
2024-10-01 11:35:00,225.46,225.62,225.23,225.59,318341.0,224.6877,224.8472,224.4585,224.8173,318341.0
2024-10-01 11:40:00,225.59,225.94,225.51,225.69,420395.0,224.8173,225.1661,224.7376,224.9169,420395.0
2024-10-01 11:45:00,225.69,225.69,225.28,225.48,269505.0,224.9169,224.9169,224.5083,224.7077,269505.0
2024-10-01 11:50:00,225.48,225.78,225.48,225.59,208428.0,224.7077,225.0066,224.7077,224.8173,208428.0
2024-10-01 11:55:00,225.59,225.68,225.21,225.22,266914.0,224.8173,224.907,224.4386,224.4486,266914.0
2024-10-01 12:00:00,225.21,225.54,225.07,225.44,243650.0,224.4386,224.7675,224.2991,224.6678,243650.0
2024-10-01 12:05:00,225.44,225.68,225.43,225.64,276430.0,224.6678,224.907,224.6578,224.8671,276430.0
2024-10-01 12:10:00,225.62,225.83,225.19,225.29,246889.0,224.8472,225.0565,224.4187,224.5183,246889.0
2024-10-01 12:15:00,225.31,225.52,225.25,225.46,195280.0,224.5382,224.7475,224.4785,224.6877,195280.0
2024-10-01 12:20:00,225.46,225.66,225.41,225.42,257094.0,224.6877,224.887,224.6379,224.6479,257094.0
2024-10-01 12:25:00,225.44,225.53,225.2,225.31,185898.0,224.6678,224.7575,224.4286,224.5382,185898.0
2024-10-01 12:30:00,225.3,225.4,224.77,225.08,350728.0,224.5283,224.6279,224.0001,224.309,350728.0
2024-10-01 12:35:00,225.06,225.21,224.65,224.72,290307.0,224.2891,224.4386,223.8805,223.9503,290307.0
2024-10-01 12:40:00,224.73,224.93,224.43,224.52,288547.0,223.9602,224.1595,223.6613,223.751,288547.0
2024-10-01 12:45:00,224.54,224.6,224.26,224.44,276824.0,223.7709,223.8307,223.4918,223.6712,276824.0
2024-10-01 12:50:00,224.44,224.96,224.43,224.81,280610.0,223.6712,224.1894,223.6613,224.04,280610.0
2024-10-01 12:55:00,224.8,225.0,224.53,224.75,238401.0,224.03,224.2293,223.7609,223.9802,238401.0
2024-10-01 13:00:00,224.77,224.78,224.61,224.63,213251.0,224.0001,224.0101,223.8406,223.8606,213251.0
2024-10-01 13:05:00,224.64,224.66,224.21,224.3,231138.0,223.8705,223.8905,223.442,223.5317,231138.0
2024-10-01 13:10:00,224.3,224.6,224.21,224.23,230315.0,223.5317,223.8307,223.442,223.4619,230315.0
2024-10-01 13:15:00,224.24,224.24,223.93,224.01,396852.0,223.4719,223.4719,223.163,223.2427,396852.0
2024-10-01 13:20:00,224.02,224.2,223.96,224.03,278880.0,223.2527,223.432,223.1929,223.2626,278880.0
2024-10-01 13:25:00,224.03,224.03,223.74,223.93,301519.0,223.2626,223.2626,222.9736,223.163,301519.0
2024-10-01 13:30:00,223.93,224.62,223.84,224.52,426099.0,223.163,223.8506,223.0733,223.751,426099.0
2024-10-01 13:35:00,224.49,224.5,224.21,224.32,214467.0,223.7211,223.731,223.442,223.5516,214467.0
2024-10-01 13:40:00,224.32,224.64,224.26,224.54,243535.0,223.5516,223.8705,223.4918,223.7709,243535.0
2024-10-01 13:45:00,224.55,224.66,224.36,224.4,220018.0,223.7808,223.8905,223.5915,223.6314,220018.0
2024-10-01 13:50:00,224.4,224.66,224.37,224.66,185585.0,223.6314,223.8905,223.6015,223.8905,185585.0
2024-10-01 13:55:00,224.64,225.17,224.62,225.13,407529.0,223.8705,224.3987,223.8506,224.3589,407529.0
2024-10-01 14:00:00,225.12,225.43,225.06,225.2,323334.0,224.3489,224.6578,224.2891,224.4286,323334.0
2024-10-01 14:05:00,225.19,225.37,225.11,225.28,242046.0,224.4187,224.598,224.3389,224.5083,242046.0
2024-10-01 14:10:00,225.28,225.58,225.2,225.45,230371.0,224.5083,224.8073,224.4286,224.6778,230371.0
2024-10-01 14:15:00,225.43,225.65,225.37,225.48,258953.0,224.6578,224.8771,224.598,224.7077,258953.0
2024-10-01 14:20:00,225.49,225.58,225.18,225.3,217418.0,224.7176,224.8073,224.4087,224.5283,217418.0
2024-10-01 14:25:00,225.3,225.49,225.24,225.46,160177.0,224.5283,224.7176,224.4685,224.6877,160177.0
2024-10-01 14:30:00,225.44,225.75,225.41,225.5,248330.0,224.6678,224.9767,224.6379,224.7276,248330.0
2024-10-01 14:35:00,225.51,225.58,225.24,225.54,216669.0,224.7376,224.8073,224.4685,224.7675,216669.0
2024-10-01 14:40:00,225.55,225.6,225.27,225.47,266016.0,224.7774,224.8273,224.4984,224.6977,266016.0
2024-10-01 14:45:00,225.46,225.57,225.37,225.44,194287.0,224.6877,224.7974,224.598,224.6678,194287.0
2024-10-01 14:50:00,225.44,225.6,225.33,225.44,234122.0,224.6678,224.8273,224.5582,224.6678,234122.0
2024-10-01 14:55:00,225.45,225.63,225.41,225.6,246739.0,224.6778,224.8571,224.6379,224.8273,246739.0
2024-10-01 15:00:00,225.61,225.66,225.51,225.63,177096.0,224.8372,224.887,224.7376,224.8571,177096.0
2024-10-01 15:05:00,225.63,225.92,225.56,225.82,279782.0,224.8571,225.1462,224.7874,225.0465,279782.0
2024-10-01 15:10:00,225.82,225.89,225.74,225.84,223483.0,225.0465,225.1163,224.9668,225.0664,223483.0
2024-10-01 15:15:00,225.84,226.01,225.75,225.97,351813.0,225.0664,225.2358,224.9767,225.196,351813.0
2024-10-01 15:20:00,225.98,226.17,225.9,226.06,444035.0,225.206,225.3953,225.1262,225.2857,444035.0
2024-10-01 15:25:00,226.07,226.19,226.03,226.15,417945.0,225.2956,225.4152,225.2558,225.3754,417945.0
2024-10-01 15:30:00,226.15,226.23,226.05,226.13,362848.0,225.3754,225.4551,225.2757,225.3554,362848.0
2024-10-01 15:35:00,226.14,226.23,225.93,226.03,530419.0,225.3654,225.4551,225.1561,225.2558,530419.0
2024-10-01 15:40:00,226.03,226.34,226.03,226.18,495482.0,225.2558,225.5647,225.2558,225.4053,495482.0
2024-10-01 15:45:00,226.18,226.25,225.87,225.95,381987.0,225.4053,225.475,225.0963,225.1761,381987.0
2024-10-01 15:50:00,225.96,226.32,225.89,225.92,609412.0,225.186,225.5448,225.1163,225.1462,609412.0
2024-10-01 15:55:00,225.93,226.29,225.88,226.26,1579805.0,225.1561,225.5149,225.1063,225.485,1579805.0
2024-10-02 09:30:00,225.89,226.12,224.5,224.56,1330669.0,225.1163,225.3455,223.731,223.7908,1330669.0
2024-10-02 09:35:00,224.55,224.7,223.84,224.24,905042.0,223.7808,223.9303,223.0733,223.4719,905042.0
2024-10-02 09:40:00,224.22,224.28,223.63,223.65,525275.0,223.452,223.5118,222.864,222.8839,525275.0
2024-10-02 09:45:00,223.65,224.62,223.55,224.45,649836.0,222.8839,223.8506,222.7843,223.6812,649836.0
2024-10-02 09:50:00,224.45,224.52,223.41,223.45,495057.0,223.6812,223.751,222.6448,222.6846,495057.0
2024-10-02 09:55:00,223.46,223.6,223.21,223.5,690670.0,222.6946,222.8341,222.4454,222.7344,690670.0
2024-10-02 10:00:00,223.46,224.34,223.02,224.3,612350.0,222.6946,223.5716,222.2561,223.5317,612350.0
2024-10-02 10:05:00,224.34,224.4,223.99,224.3,364637.0,223.5716,223.6314,223.2228,223.5317,364637.0
2024-10-02 10:10:00,224.28,224.69,224.28,224.56,406212.0,223.5118,223.9204,223.5118,223.7908,406212.0
2024-10-02 10:15:00,224.56,224.99,224.5,224.91,335567.0,223.7908,224.2193,223.731,224.1396,335567.0
2024-10-02 10:20:00,224.91,225.0,224.55,224.74,286881.0,224.1396,224.2293,223.7808,223.9702,286881.0
2024-10-02 10:25:00,224.77,225.42,224.74,225.42,321218.0,224.0001,224.6479,223.9702,224.6479,321218.0
2024-10-02 10:30:00,225.4,225.74,225.27,225.56,340943.0,224.6279,224.9668,224.4984,224.7874,340943.0
2024-10-02 10:35:00,225.56,225.97,225.5,225.95,298956.0,224.7874,225.196,224.7276,225.1761,298956.0
2024-10-02 10:40:00,225.94,226.18,225.87,225.91,405777.0,225.1661,225.4053,225.0963,225.1362,405777.0
2024-10-02 10:45:00,225.89,226.39,225.83,226.31,384486.0,225.1163,225.6145,225.0565,225.5348,384486.0
2024-10-02 10:50:00,226.33,226.38,225.67,225.78,408709.0,225.5548,225.6046,224.897,225.0066,408709.0
2024-10-02 10:55:00,225.78,226.08,225.72,226.08,359782.0,225.0066,225.3056,224.9468,225.3056,359782.0
2024-10-02 11:00:00,226.09,226.32,225.91,226.24,326274.0,225.3156,225.5448,225.1362,225.4651,326274.0
2024-10-02 11:05:00,226.24,226.35,225.94,226.28,221628.0,225.4651,225.5747,225.1661,225.5049,221628.0
2024-10-02 11:10:00,226.28,226.35,226.08,226.23,218525.0,225.5049,225.5747,225.3056,225.4551,218525.0
2024-10-02 11:15:00,226.24,226.6,226.2,226.57,310170.0,225.4651,225.8238,225.4252,225.7939,310170.0
2024-10-02 11:20:00,226.57,226.58,226.15,226.24,238915.0,225.7939,225.8039,225.3754,225.4651,238915.0
2024-10-02 11:25:00,226.22,226.26,226.0,226.22,176773.0,225.4451,225.485,225.2259,225.4451,176773.0
2024-10-02 11:30:00,226.22,226.68,226.16,226.65,437869.0,225.4451,225.9036,225.3853,225.8737,437869.0
2024-10-02 11:35:00,226.65,226.85,226.58,226.65,361737.0,225.8737,226.073,225.8039,225.8737,361737.0
2024-10-02 11:40:00,226.68,227.05,226.6,227.04,508601.0,225.9036,226.2723,225.8238,226.2623,508601.0
2024-10-02 11:45:00,227.04,227.04,226.65,226.81,179959.0,226.2623,226.2623,225.8737,226.0331,179959.0
2024-10-02 11:50:00,226.81,226.95,226.77,226.79,134902.0,226.0331,226.1726,225.9932,226.0132,134902.0
2024-10-02 11:55:00,226.79,226.85,226.55,226.84,242138.0,226.0132,226.073,225.774,226.063,242138.0
2024-10-02 12:00:00,226.85,226.94,226.76,226.83,138226.0,226.073,226.1627,225.9833,226.053,138226.0
2024-10-02 12:05:00,226.83,226.9,226.65,226.73,157904.0,226.053,226.1228,225.8737,225.9534,157904.0
2024-10-02 12:10:00,226.75,226.92,226.74,226.82,141383.0,225.9733,226.1427,225.9633,226.0431,141383.0
2024-10-02 12:15:00,226.83,226.95,226.78,226.8,132468.0,226.053,226.1726,226.0032,226.0231,132468.0
2024-10-02 12:20:00,226.8,226.94,226.66,226.89,235655.0,226.0231,226.1627,225.8836,226.1128,235655.0
2024-10-02 12:25:00,226.9,227.0,226.84,226.95,161115.0,226.1228,226.2225,226.063,226.1726,161115.0
2024-10-02 12:30:00,226.96,226.96,226.71,226.75,162506.0,226.1826,226.1826,225.9335,225.9733,162506.0
2024-10-02 12:35:00,226.75,226.88,226.67,226.87,132692.0,225.9733,226.1029,225.8936,226.0929,132692.0
2024-10-02 12:40:00,226.87,226.9,226.76,226.81,141834.0,226.0929,226.1228,225.9833,226.0331,141834.0
2024-10-02 12:45:00,226.81,226.95,226.72,226.86,115436.0,226.0331,226.1726,225.9434,226.0829,115436.0
2024-10-02 12:50:00,226.87,226.98,226.81,226.92,92539.0,226.0929,226.2025,226.0331,226.1427,92539.0
2024-10-02 12:55:00,226.93,227.03,226.62,226.64,225100.0,226.1527,226.2524,225.8438,225.8637,225100.0
2024-10-02 13:00:00,226.63,226.96,226.58,226.96,133396.0,225.8537,226.1826,225.8039,226.1826,133396.0
2024-10-02 13:05:00,226.95,227.04,226.79,226.93,165397.0,226.1726,226.2623,226.0132,226.1527,165397.0
2024-10-02 13:10:00,226.93,227.02,226.71,226.93,179802.0,226.1527,226.2424,225.9335,226.1527,179802.0
2024-10-02 13:15:00,226.92,226.92,226.74,226.86,102019.0,226.1427,226.1427,225.9633,226.0829,102019.0
2024-10-02 13:20:00,226.87,226.89,226.74,226.76,100418.0,226.0929,226.1128,225.9633,225.9833,100418.0
2024-10-02 13:25:00,226.77,226.98,226.66,226.96,133239.0,225.9932,226.2025,225.8836,226.1826,133239.0
2024-10-02 13:30:00,226.94,227.02,226.36,226.43,223183.0,226.1627,226.2424,225.5846,225.6544,223183.0
2024-10-02 13:35:00,226.42,226.85,226.34,226.8,189528.0,225.6444,226.073,225.5647,226.0231,189528.0
2024-10-02 13:40:00,226.8,226.85,226.58,226.69,136100.0,226.0231,226.073,225.8039,225.9135,136100.0
2024-10-02 13:45:00,226.68,227.07,226.67,227.04,174742.0,225.9036,226.2922,225.8936,226.2623,174742.0
2024-10-02 13:50:00,227.03,227.14,227.0,227.08,126612.0,226.2524,226.362,226.2225,226.3022,126612.0
2024-10-02 13:55:00,227.09,227.14,227.02,227.12,130216.0,226.3121,226.362,226.2424,226.342,130216.0
2024-10-02 14:00:00,227.11,227.18,227.02,227.08,146536.0,226.3321,226.4018,226.2424,226.3022,146536.0
2024-10-02 14:05:00,227.09,227.13,227.01,227.09,144418.0,226.3121,226.352,226.2324,226.3121,144418.0
2024-10-02 14:10:00,227.08,227.15,227.05,227.07,142897.0,226.3022,226.3719,226.2723,226.2922,142897.0
2024-10-02 14:15:00,227.08,227.13,227.05,227.09,126027.0,226.3022,226.352,226.2723,226.3121,126027.0
2024-10-02 14:20:00,227.11,227.14,226.92,226.94,150635.0,226.3321,226.362,226.1427,226.1627,150635.0
2024-10-02 14:25:00,226.95,227.05,226.46,226.82,185821.0,226.1726,226.2723,225.6843,226.0431,185821.0
2024-10-02 14:30:00,226.82,226.92,226.65,226.88,116452.0,226.0431,226.1427,225.8737,226.1029,116452.0
2024-10-02 14:35:00,226.87,226.92,226.74,226.79,94387.0,226.0929,226.1427,225.9633,226.0132,94387.0
2024-10-02 14:40:00,226.79,226.92,226.78,226.83,106431.0,226.0132,226.1427,226.0032,226.053,106431.0
2024-10-02 14:45:00,226.83,226.94,226.77,226.9,109959.0,226.053,226.1627,225.9932,226.1228,109959.0
2024-10-02 14:50:00,226.91,226.97,226.83,226.93,104198.0,226.1328,226.1926,226.053,226.1527,104198.0
2024-10-02 14:55:00,226.93,226.96,226.84,226.9,116605.0,226.1527,226.1826,226.063,226.1228,116605.0
2024-10-02 15:00:00,226.9,227.06,226.86,227.04,138577.0,226.1228,226.2823,226.0829,226.2623,138577.0
2024-10-02 15:05:00,227.03,227.09,226.96,227.05,124418.0,226.2524,226.3121,226.1826,226.2723,124418.0
2024-10-02 15:10:00,227.06,227.13,227.0,227.11,150428.0,226.2823,226.352,226.2225,226.3321,150428.0
2024-10-02 15:15:00,227.11,227.22,227.03,227.17,174627.0,226.3321,226.4417,226.2524,226.3919,174627.0
2024-10-02 15:20:00,227.17,227.27,227.16,227.23,143763.0,226.3919,226.4915,226.3819,226.4517,143763.0
2024-10-02 15:25:00,227.23,227.33,227.2,227.25,173911.0,226.4517,226.5513,226.4218,226.4716,173911.0
2024-10-02 15:30:00,227.24,227.27,227.07,227.12,198702.0,226.4616,226.4915,226.2922,226.342,198702.0
2024-10-02 15:35:00,227.12,227.27,227.12,227.24,171384.0,226.342,226.4915,226.342,226.4616,171384.0
2024-10-02 15:40:00,227.24,227.33,227.12,227.25,204491.0,226.4616,226.5513,226.342,226.4716,204491.0
2024-10-02 15:45:00,227.25,227.37,227.18,227.22,271660.0,226.4716,226.5912,226.4018,226.4417,271660.0
2024-10-02 15:50:00,227.22,227.3,226.89,227.03,376432.0,226.4417,226.5214,226.1128,226.2524,376432.0
2024-10-02 15:55:00,227.02,227.08,226.68,226.81,909061.0,226.2424,226.3022,225.9036,226.0331,909061.0
2024-10-03 09:30:00,225.14,225.83,224.89,225.71,872125.0,224.3688,225.0565,224.1197,224.9369,872125.0
2024-10-03 09:35:00,225.73,226.41,225.72,226.2,381729.0,224.9568,225.6345,224.9468,225.4252,381729.0
2024-10-03 09:40:00,226.2,226.49,225.95,225.98,338640.0,225.4252,225.7142,225.1761,225.206,338640.0
2024-10-03 09:45:00,225.98,226.28,225.56,226.11,436602.0,225.206,225.5049,224.7874,225.3355,436602.0
2024-10-03 09:50:00,226.11,226.4,226.01,226.25,214764.0,225.3355,225.6245,225.2358,225.475,214764.0
2024-10-03 09:55:00,226.26,226.7,226.22,226.31,322396.0,225.485,225.9235,225.4451,225.5348,322396.0
2024-10-03 10:00:00,226.31,226.81,226.23,226.53,366359.0,225.5348,226.0331,225.4551,225.7541,366359.0
2024-10-03 10:05:00,226.54,226.67,226.18,226.39,265391.0,225.764,225.8936,225.4053,225.6145,265391.0
2024-10-03 10:10:00,226.4,226.46,225.21,225.7,368785.0,225.6245,225.6843,224.4386,224.9269,368785.0
2024-10-03 10:15:00,225.71,225.89,225.31,225.5,277698.0,224.9369,225.1163,224.5382,224.7276,277698.0
2024-10-03 10:20:00,225.49,225.49,224.71,225.06,466345.0,224.7176,224.7176,223.9403,224.2891,466345.0
2024-10-03 10:25:00,225.04,225.12,224.82,224.84,198977.0,224.2692,224.3489,224.0499,224.0699,198977.0
2024-10-03 10:30:00,224.82,225.51,224.62,225.47,401612.0,224.0499,224.7376,223.8506,224.6977,401612.0
2024-10-03 10:35:00,225.46,225.53,225.17,225.27,187186.0,224.6877,224.7575,224.3987,224.4984,187186.0
2024-10-03 10:40:00,225.27,225.46,224.53,224.65,311196.0,224.4984,224.6877,223.7609,223.8805,311196.0
2024-10-03 10:45:00,224.65,225.05,224.4,224.76,400459.0,223.8805,224.2791,223.6314,223.9901,400459.0
2024-10-03 10:50:00,224.75,225.27,224.66,225.12,290568.0,223.9802,224.4984,223.8905,224.3489,290568.0
2024-10-03 10:55:00,225.11,225.11,224.25,224.34,269238.0,224.3389,224.3389,223.4819,223.5716,269238.0
2024-10-03 11:00:00,224.33,224.65,224.28,224.36,269865.0,223.5616,223.8805,223.5118,223.5915,269865.0
2024-10-03 11:05:00,224.35,224.65,224.3,224.64,210033.0,223.5815,223.8805,223.5317,223.8705,210033.0
2024-10-03 11:10:00,224.63,224.71,224.42,224.65,187001.0,223.8606,223.9403,223.6513,223.8805,187001.0
2024-10-03 11:15:00,224.65,224.77,224.52,224.59,186801.0,223.8805,224.0001,223.751,223.8207,186801.0
2024-10-03 11:20:00,224.56,225.01,224.55,224.92,192147.0,223.7908,224.2393,223.7808,224.1496,192147.0
2024-10-03 11:25:00,224.92,224.97,224.57,224.87,155485.0,224.1496,224.1994,223.8008,224.0998,155485.0
2024-10-03 11:30:00,224.87,225.05,224.83,225.02,206264.0,224.0998,224.2791,224.0599,224.2492,206264.0
2024-10-03 11:35:00,225.02,225.05,224.94,225.01,151269.0,224.2492,224.2791,224.1695,224.2393,151269.0
2024-10-03 11:40:00,225.01,225.24,224.95,225.14,190715.0,224.2393,224.4685,224.1795,224.3688,190715.0
2024-10-03 11:45:00,225.18,225.25,225.04,225.06,128526.0,224.4087,224.4785,224.2692,224.2891,128526.0
2024-10-03 11:50:00,225.06,225.25,225.04,225.12,139098.0,224.2891,224.4785,224.2692,224.3489,139098.0
2024-10-03 11:55:00,225.13,225.2,225.01,225.13,107702.0,224.3589,224.4286,224.2393,224.3589,107702.0
2024-10-03 12:00:00,225.15,225.23,225.02,225.02,124117.0,224.3788,224.4585,224.2492,224.2492,124117.0
2024-10-03 12:05:00,225.02,225.35,225.01,225.25,191591.0,224.2492,224.5781,224.2393,224.4785,191591.0
2024-10-03 12:10:00,225.25,225.37,225.18,225.26,97782.0,224.4785,224.598,224.4087,224.4884,97782.0
2024-10-03 12:15:00,225.26,225.27,224.96,225.1,103927.0,224.4884,224.4984,224.1894,224.329,103927.0
2024-10-03 12:20:00,225.09,225.22,225.02,225.13,115544.0,224.319,224.4486,224.2492,224.3589,115544.0
2024-10-03 12:25:00,225.13,225.27,225.07,225.07,91719.0,224.3589,224.4984,224.2991,224.2991,91719.0
2024-10-03 12:30:00,225.08,225.1,224.59,224.74,206025.0,224.309,224.329,223.8207,223.9702,206025.0
2024-10-03 12:35:00,224.75,224.86,224.69,224.77,128771.0,223.9802,224.0898,223.9204,224.0001,128771.0
2024-10-03 12:40:00,224.77,224.78,224.22,224.48,250961.0,224.0001,224.0101,223.452,223.7111,250961.0
2024-10-03 12:45:00,224.46,224.47,223.88,224.0,228665.0,223.6912,223.7011,223.1131,223.2327,228665.0
2024-10-03 12:50:00,224.0,224.01,223.57,223.72,309873.0,223.2327,223.2427,222.8042,222.9537,309873.0
2024-10-03 12:55:00,223.73,224.06,223.71,223.82,251160.0,222.9637,223.2925,222.9437,223.0533,251160.0
2024-10-03 13:00:00,223.8,223.82,223.32,223.43,238785.0,223.0334,223.0533,222.5551,222.6647,238785.0
2024-10-03 13:05:00,223.43,223.85,223.37,223.72,181545.0,222.6647,223.0832,222.6049,222.9537,181545.0
2024-10-03 13:10:00,223.72,223.98,223.6,223.74,190730.0,222.9537,223.2128,222.8341,222.9736,190730.0
2024-10-03 13:15:00,223.72,223.82,223.6,223.75,130509.0,222.9537,223.0533,222.8341,222.9836,130509.0
2024-10-03 13:20:00,223.74,224.14,223.68,223.93,200752.0,222.9736,223.3723,222.9138,223.163,200752.0
2024-10-03 13:25:00,223.93,224.29,223.75,223.86,249465.0,223.163,223.5217,222.9836,223.0932,249465.0
2024-10-03 13:30:00,223.84,224.32,223.79,224.24,143950.0,223.0733,223.5516,223.0235,223.4719,143950.0
2024-10-03 13:35:00,224.25,224.29,224.05,224.07,85933.0,223.4819,223.5217,223.2826,223.3025,85933.0
2024-10-03 13:40:00,224.05,224.2,223.82,224.17,133874.0,223.2826,223.432,223.0533,223.4022,133874.0
2024-10-03 13:45:00,224.17,224.28,224.02,224.05,117719.0,223.4022,223.5118,223.2527,223.2826,117719.0
2024-10-03 13:50:00,224.04,224.24,224.0,224.19,90497.0,223.2726,223.4719,223.2327,223.4221,90497.0
2024-10-03 13:55:00,224.22,224.34,224.17,224.3,107652.0,223.452,223.5716,223.4022,223.5317,107652.0
2024-10-03 14:00:00,224.29,224.41,224.14,224.21,133611.0,223.5217,223.6413,223.3723,223.442,133611.0
2024-10-03 14:05:00,224.21,224.38,224.16,224.17,107409.0,223.442,223.6114,223.3922,223.4022,107409.0
2024-10-03 14:10:00,224.17,224.24,224.0,224.05,103371.0,223.4022,223.4719,223.2327,223.2826,103371.0
2024-10-03 14:15:00,224.07,224.15,224.01,224.13,98683.0,223.3025,223.3822,223.2427,223.3623,98683.0
2024-10-03 14:20:00,224.12,224.15,223.7,223.88,145007.0,223.3523,223.3822,222.9338,223.1131,145007.0
2024-10-03 14:25:00,223.89,224.06,223.84,223.84,89913.0,223.1231,223.2925,223.0733,223.0733,89913.0
2024-10-03 14:30:00,223.83,223.96,223.76,223.91,101212.0,223.0633,223.1929,222.9936,223.143,101212.0
2024-10-03 14:35:00,223.92,224.02,223.83,224.02,89189.0,223.153,223.2527,223.0633,223.2527,89189.0
2024-10-03 14:40:00,224.03,224.04,223.84,223.86,125023.0,223.2626,223.2726,223.0733,223.0932,125023.0
2024-10-03 14:45:00,223.85,223.96,223.77,223.8,83934.0,223.0832,223.1929,223.0035,223.0334,83934.0
2024-10-03 14:50:00,223.81,223.91,223.68,223.74,142794.0,223.0434,223.143,222.9138,222.9736,142794.0
2024-10-03 14:55:00,223.74,223.89,223.61,223.63,137328.0,222.9736,223.1231,222.8441,222.864,137328.0
2024-10-03 15:00:00,223.62,223.7,223.5,223.68,146421.0,222.854,222.9338,222.7344,222.9138,146421.0
2024-10-03 15:05:00,223.67,223.72,223.57,223.68,174208.0,222.9039,222.9537,222.8042,222.9138,174208.0
2024-10-03 15:10:00,223.68,223.69,223.55,223.61,172182.0,222.9138,222.9238,222.7843,222.8441,172182.0
2024-10-03 15:15:00,223.61,223.73,223.56,223.7,118354.0,222.8441,222.9637,222.7942,222.9338,118354.0
2024-10-03 15:20:00,223.69,223.88,223.68,223.87,228512.0,222.9238,223.1131,222.9138,223.1032,228512.0
2024-10-03 15:25:00,223.86,223.89,223.5,223.7,204703.0,223.0932,223.1231,222.7344,222.9338,204703.0
2024-10-03 15:30:00,223.71,223.96,223.66,223.96,203616.0,222.9437,223.1929,222.8939,223.1929,203616.0
2024-10-03 15:35:00,223.96,224.08,223.87,224.06,209821.0,223.1929,223.3125,223.1032,223.2925,209821.0
2024-10-03 15:40:00,224.05,224.09,223.85,224.08,391185.0,223.2826,223.3224,223.0832,223.3125,391185.0
2024-10-03 15:45:00,224.08,224.66,223.99,224.64,789720.0,223.3125,223.8905,223.2228,223.8705,789720.0
2024-10-03 15:50:00,224.64,225.25,224.62,225.15,1038957.0,223.8705,224.4785,223.8506,224.3788,1038957.0
2024-10-03 15:55:00,225.15,225.84,225.15,225.65,2083703.0,224.3788,225.0664,224.3788,224.8771,2083703.0
2024-10-04 09:30:00,227.9,228.0,226.8,227.04,1088722.0,227.1194,227.219,226.0231,226.2623,1088722.0
2024-10-04 09:35:00,227.07,227.23,225.81,226.03,663279.0,226.2922,226.4517,225.0365,225.2558,663279.0
2024-10-04 09:40:00,226.03,226.21,225.6,225.97,630268.0,225.2558,225.4352,224.8273,225.196,630268.0
2024-10-04 09:45:00,225.96,226.26,225.95,226.21,426478.0,225.186,225.485,225.1761,225.4352,426478.0
2024-10-04 09:50:00,226.21,226.24,225.58,225.61,401578.0,225.4352,225.4651,224.8073,224.8372,401578.0
2024-10-04 09:55:00,225.63,225.75,225.06,225.19,570664.0,224.8571,224.9767,224.2891,224.4187,570664.0
2024-10-04 10:00:00,225.18,225.63,224.95,225.57,476951.0,224.4087,224.8571,224.1795,224.7974,476951.0
2024-10-04 10:05:00,225.57,225.59,224.78,224.83,349065.0,224.7974,224.8173,224.0101,224.0599,349065.0
2024-10-04 10:10:00,224.82,225.1,224.6,224.89,431390.0,224.0499,224.329,223.8307,224.1197,431390.0
2024-10-04 10:15:00,224.88,225.33,224.7,225.23,356676.0,224.1097,224.5582,223.9303,224.4585,356676.0
2024-10-04 10:20:00,225.23,225.24,224.6,224.74,369582.0,224.4585,224.4685,223.8307,223.9702,369582.0
2024-10-04 10:25:00,224.72,224.85,224.37,224.51,332950.0,223.9503,224.0798,223.6015,223.741,332950.0
2024-10-04 10:30:00,224.49,224.9,224.13,224.63,452407.0,223.7211,224.1297,223.3623,223.8606,452407.0
2024-10-04 10:35:00,224.63,225.04,224.6,224.89,274436.0,223.8606,224.2692,223.8307,224.1197,274436.0
2024-10-04 10:40:00,224.89,225.35,224.88,225.3,237707.0,224.1197,224.5781,224.1097,224.5283,237707.0
2024-10-04 10:45:00,225.31,225.34,224.84,225.19,251671.0,224.5382,224.5681,224.0699,224.4187,251671.0
2024-10-04 10:50:00,225.18,225.54,224.86,225.1,309998.0,224.4087,224.7675,224.0898,224.329,309998.0
2024-10-04 10:55:00,225.09,225.26,224.82,225.11,199684.0,224.319,224.4884,224.0499,224.3389,199684.0
2024-10-04 11:00:00,225.1,225.34,225.1,225.14,171811.0,224.329,224.5681,224.329,224.3688,171811.0
2024-10-04 11:05:00,225.14,225.3,225.07,225.1,156074.0,224.3688,224.5283,224.2991,224.329,156074.0
2024-10-04 11:10:00,225.09,225.21,224.66,224.66,203909.0,224.319,224.4386,223.8905,223.8905,203909.0
2024-10-04 11:15:00,224.65,225.02,224.53,224.88,190123.0,223.8805,224.2492,223.7609,224.1097,190123.0
2024-10-04 11:20:00,224.88,224.9,224.5,224.62,186059.0,224.1097,224.1297,223.731,223.8506,186059.0
2024-10-04 11:25:00,224.62,224.65,224.31,224.56,235036.0,223.8506,223.8805,223.5417,223.7908,235036.0
2024-10-04 11:30:00,224.56,224.64,224.32,224.6,157882.0,223.7908,223.8705,223.5516,223.8307,157882.0
2024-10-04 11:35:00,224.6,224.67,224.51,224.57,147643.0,223.8307,223.9004,223.741,223.8008,147643.0
2024-10-04 11:40:00,224.57,225.05,224.57,224.87,177532.0,223.8008,224.2791,223.8008,224.0998,177532.0
2024-10-04 11:45:00,224.85,224.88,224.62,224.67,96979.0,224.0798,224.1097,223.8506,223.9004,96979.0
2024-10-04 11:50:00,224.69,225.34,224.68,225.25,212556.0,223.9204,224.5681,223.9104,224.4785,212556.0
2024-10-04 11:55:00,225.26,225.53,225.2,225.53,193495.0,224.4884,224.7575,224.4286,224.7575,193495.0
2024-10-04 12:00:00,225.54,225.57,225.27,225.32,252535.0,224.7675,224.7974,224.4984,224.5482,252535.0
2024-10-04 12:05:00,225.3,225.36,224.84,224.9,180129.0,224.5283,224.5881,224.0699,224.1297,180129.0
2024-10-04 12:10:00,224.9,225.08,224.8,224.86,145568.0,224.1297,224.309,224.03,224.0898,145568.0
2024-10-04 12:15:00,224.85,225.0,224.78,224.99,97396.0,224.0798,224.2293,224.0101,224.2193,97396.0
2024-10-04 12:20:00,225.02,225.03,224.84,224.86,91178.0,224.2492,224.2592,224.0699,224.0898,91178.0
2024-10-04 12:25:00,224.86,224.95,224.69,224.95,127750.0,224.0898,224.1795,223.9204,224.1795,127750.0
2024-10-04 12:30:00,224.96,225.05,224.86,224.95,95333.0,224.1894,224.2791,224.0898,224.1795,95333.0
2024-10-04 12:35:00,224.96,225.49,224.96,225.38,179259.0,224.1894,224.7176,224.1894,224.608,179259.0
2024-10-04 12:40:00,225.4,225.5,225.24,225.39,193926.0,224.6279,224.7276,224.4685,224.618,193926.0
2024-10-04 12:45:00,225.37,225.47,225.11,225.23,156061.0,224.598,224.6977,224.3389,224.4585,156061.0
2024-10-04 12:50:00,225.22,225.26,224.93,224.97,101716.0,224.4486,224.4884,224.1595,224.1994,101716.0
2024-10-04 12:55:00,224.97,225.19,224.96,225.14,90153.0,224.1994,224.4187,224.1894,224.3688,90153.0
2024-10-04 13:00:00,225.15,225.25,225.02,225.14,81166.0,224.3788,224.4785,224.2492,224.3688,81166.0
2024-10-04 13:05:00,225.14,225.18,225.04,225.08,60480.0,224.3688,224.4087,224.2692,224.309,60480.0
2024-10-04 13:10:00,225.08,225.3,225.04,225.26,100084.0,224.309,224.5283,224.2692,224.4884,100084.0
2024-10-04 13:15:00,225.25,225.38,225.24,225.38,136259.0,224.4785,224.608,224.4685,224.608,136259.0
2024-10-04 13:20:00,225.37,225.41,225.27,225.31,84161.0,224.598,224.6379,224.4984,224.5382,84161.0
2024-10-04 13:25:00,225.34,225.35,225.1,225.1,119207.0,224.5681,224.5781,224.329,224.329,119207.0
2024-10-04 13:30:00,225.12,225.23,224.98,225.01,135939.0,224.3489,224.4585,224.2094,224.2393,135939.0
2024-10-04 13:35:00,225.01,225.05,224.54,224.85,217317.0,224.2393,224.2791,223.7709,224.0798,217317.0
2024-10-04 13:40:00,224.85,225.34,224.81,225.33,187605.0,224.0798,224.5681,224.04,224.5582,187605.0
2024-10-04 13:45:00,225.31,225.35,225.04,225.09,143917.0,224.5382,224.5781,224.2692,224.319,143917.0
2024-10-04 13:50:00,225.08,225.18,224.91,224.98,123053.0,224.309,224.4087,224.1396,224.2094,123053.0
2024-10-04 13:55:00,224.99,224.99,224.82,224.88,105544.0,224.2193,224.2193,224.0499,224.1097,105544.0
2024-10-04 14:00:00,224.89,225.0,224.72,224.75,158636.0,224.1197,224.2293,223.9503,223.9802,158636.0
2024-10-04 14:05:00,224.74,224.92,224.7,224.87,123137.0,223.9702,224.1496,223.9303,224.0998,123137.0
2024-10-04 14:10:00,224.87,224.87,224.74,224.81,122908.0,224.0998,224.0998,223.9702,224.04,122908.0
2024-10-04 14:15:00,224.8,225.03,224.63,225.03,172634.0,224.03,224.2592,223.8606,224.2592,172634.0
2024-10-04 14:20:00,225.02,225.19,225.01,225.06,150776.0,224.2492,224.4187,224.2393,224.2891,150776.0
2024-10-04 14:25:00,225.07,225.12,224.95,225.09,118222.0,224.2991,224.3489,224.1795,224.319,118222.0
2024-10-04 14:30:00,225.09,225.23,225.04,225.18,153750.0,224.319,224.4585,224.2692,224.4087,153750.0
2024-10-04 14:35:00,225.19,225.24,225.08,225.17,140971.0,224.4187,224.4685,224.309,224.3987,140971.0
2024-10-04 14:40:00,225.18,225.29,225.15,225.23,137223.0,224.4087,224.5183,224.3788,224.4585,137223.0
2024-10-04 14:45:00,225.24,225.32,225.22,225.3,135069.0,224.4685,224.5482,224.4486,224.5283,135069.0
2024-10-04 14:50:00,225.3,225.5,225.3,225.37,221949.0,224.5283,224.7276,224.5283,224.598,221949.0
2024-10-04 14:55:00,225.38,225.54,225.29,225.53,206369.0,224.608,224.7675,224.5183,224.7575,206369.0
2024-10-04 15:00:00,225.53,225.53,225.29,225.43,147550.0,224.7575,224.7575,224.5183,224.6578,147550.0
2024-10-04 15:05:00,225.42,225.59,225.42,225.54,144355.0,224.6479,224.8173,224.6479,224.7675,144355.0
2024-10-04 15:10:00,225.55,225.59,225.31,225.36,171601.0,224.7774,224.8173,224.5382,224.5881,171601.0
2024-10-04 15:15:00,225.36,225.57,225.32,225.53,156259.0,224.5881,224.7974,224.5482,224.7575,156259.0
2024-10-04 15:20:00,225.54,225.86,225.54,225.82,293502.0,224.7675,225.0864,224.7675,225.0465,293502.0
2024-10-04 15:25:00,225.82,226.19,225.8,226.09,371465.0,225.0465,225.4152,225.0266,225.3156,371465.0
2024-10-04 15:30:00,226.09,226.33,226.06,226.28,290565.0,225.3156,225.5548,225.2857,225.5049,290565.0
2024-10-04 15:35:00,226.29,226.3,225.93,226.14,285652.0,225.5149,225.5249,225.1561,225.3654,285652.0
2024-10-04 15:40:00,226.14,226.36,226.1,226.36,263151.0,225.3654,225.5846,225.3255,225.5846,263151.0
2024-10-04 15:45:00,226.31,226.34,226.06,226.27,303214.0,225.5348,225.5647,225.2857,225.495,303214.0
2024-10-04 15:50:00,226.26,226.57,226.13,226.53,440967.0,225.485,225.7939,225.3554,225.7541,440967.0
2024-10-04 15:55:00,226.53,226.98,226.47,226.8,2049589.0,225.7541,226.2025,225.6943,226.0231,2049589.0
2024-10-07 09:30:00,224.49,225.11,224.28,224.41,1544495.0,223.7211,224.3389,223.5118,223.6413,1544495.0
2024-10-07 09:35:00,224.41,224.93,224.05,224.92,522553.0,223.6413,224.1595,223.2826,224.1496,522553.0
2024-10-07 09:40:00,224.9,225.09,224.69,224.84,394051.0,224.1297,224.319,223.9204,224.0699,394051.0
2024-10-07 09:45:00,224.86,225.41,224.77,225.02,387910.0,224.0898,224.6379,224.0001,224.2492,387910.0
2024-10-07 09:50:00,225.01,225.15,224.73,224.84,229190.0,224.2393,224.3788,223.9602,224.0699,229190.0
2024-10-07 09:55:00,224.86,225.25,224.86,225.06,343966.0,224.0898,224.4785,224.0898,224.2891,343966.0
2024-10-07 10:00:00,225.03,225.44,225.0,225.41,385985.0,224.2592,224.6678,224.2293,224.6379,385985.0
2024-10-07 10:05:00,225.42,225.54,225.04,225.14,310721.0,224.6479,224.7675,224.2692,224.3688,310721.0
2024-10-07 10:10:00,225.15,225.19,224.42,225.08,768585.0,224.3788,224.4187,223.6513,224.309,768585.0
2024-10-07 10:15:00,225.1,225.28,224.94,225.26,242439.0,224.329,224.5083,224.1695,224.4884,242439.0
2024-10-07 10:20:00,225.26,225.44,225.17,225.31,287918.0,224.4884,224.6678,224.3987,224.5382,287918.0
2024-10-07 10:25:00,225.31,225.53,225.23,225.32,198720.0,224.5382,224.7575,224.4585,224.5482,198720.0
2024-10-07 10:30:00,225.31,225.45,225.17,225.4,201871.0,224.5382,224.6778,224.3987,224.6279,201871.0
2024-10-07 10:35:00,225.39,225.69,225.34,225.58,181157.0,224.618,224.9169,224.5681,224.8073,181157.0
2024-10-07 10:40:00,225.58,225.67,225.35,225.41,171697.0,224.8073,224.897,224.5781,224.6379,171697.0
2024-10-07 10:45:00,225.42,225.53,225.14,225.21,176364.0,224.6479,224.7575,224.3688,224.4386,176364.0
2024-10-07 10:50:00,225.22,225.28,225.04,225.14,165575.0,224.4486,224.5083,224.2692,224.3688,165575.0
2024-10-07 10:55:00,225.17,225.48,225.15,225.31,193032.0,224.3987,224.7077,224.3788,224.5382,193032.0
2024-10-07 11:00:00,225.31,225.31,224.6,224.74,283911.0,224.5382,224.5382,223.8307,223.9702,283911.0
2024-10-07 11:05:00,224.75,224.84,224.48,224.68,295282.0,223.9802,224.0699,223.7111,223.9104,295282.0
2024-10-07 11:10:00,224.67,225.01,224.6,224.92,214138.0,223.9004,224.2393,223.8307,224.1496,214138.0
2024-10-07 11:15:00,224.92,225.13,224.8,225.07,122536.0,224.1496,224.3589,224.03,224.2991,122536.0
2024-10-07 11:20:00,225.05,225.15,224.95,225.01,116077.0,224.2791,224.3788,224.1795,224.2393,116077.0
2024-10-07 11:25:00,225.04,225.1,224.87,225.08,127316.0,224.2692,224.329,224.0998,224.309,127316.0
2024-10-07 11:30:00,225.07,225.28,225.01,225.24,149339.0,224.2991,224.5083,224.2393,224.4685,149339.0
2024-10-07 11:35:00,225.25,225.26,224.75,224.84,166527.0,224.4785,224.4884,223.9802,224.0699,166527.0
2024-10-07 11:40:00,224.84,225.04,224.8,224.84,117117.0,224.0699,224.2692,224.03,224.0699,117117.0
2024-10-07 11:45:00,224.82,224.93,224.75,224.81,116204.0,224.0499,224.1595,223.9802,224.04,116204.0
2024-10-07 11:50:00,224.8,224.93,224.71,224.91,179714.0,224.03,224.1595,223.9403,224.1396,179714.0
2024-10-07 11:55:00,224.92,224.97,224.76,224.89,74774.0,224.1496,224.1994,223.9901,224.1197,74774.0
2024-10-07 12:00:00,224.89,224.93,224.7,224.72,110603.0,224.1197,224.1595,223.9303,223.9503,110603.0
2024-10-07 12:05:00,224.73,224.75,224.28,224.3,401469.0,223.9602,223.9802,223.5118,223.5317,401469.0
2024-10-07 12:10:00,224.3,224.6,224.07,224.57,242603.0,223.5317,223.8307,223.3025,223.8008,242603.0
2024-10-07 12:15:00,224.57,224.81,224.57,224.75,143705.0,223.8008,224.04,223.8008,223.9802,143705.0
2024-10-07 12:20:00,224.74,224.83,224.63,224.74,119052.0,223.9702,224.0599,223.8606,223.9702,119052.0
2024-10-07 12:25:00,224.76,224.76,224.24,224.26,139039.0,223.9901,223.9901,223.4719,223.4918,139039.0
2024-10-07 12:30:00,224.25,224.32,224.06,224.19,205135.0,223.4819,223.5516,223.2925,223.4221,205135.0
2024-10-07 12:35:00,224.2,224.42,224.18,224.26,104066.0,223.432,223.6513,223.4121,223.4918,104066.0
2024-10-07 12:40:00,224.25,224.39,224.14,224.16,95205.0,223.4819,223.6214,223.3723,223.3922,95205.0
2024-10-07 12:45:00,224.17,224.18,224.01,224.11,151528.0,223.4022,223.4121,223.2427,223.3424,151528.0
2024-10-07 12:50:00,224.11,224.12,223.89,223.95,272977.0,223.3424,223.3523,223.1231,223.1829,272977.0
2024-10-07 12:55:00,223.97,224.06,223.93,223.96,147636.0,223.2028,223.2925,223.163,223.1929,147636.0
2024-10-07 13:00:00,223.96,224.19,223.95,224.19,164370.0,223.1929,223.4221,223.1829,223.4221,164370.0
2024-10-07 13:05:00,224.18,224.49,224.15,224.48,139179.0,223.4121,223.7211,223.3822,223.7111,139179.0
2024-10-07 13:10:00,224.48,224.57,224.28,224.28,185107.0,223.7111,223.8008,223.5118,223.5118,185107.0
2024-10-07 13:15:00,224.3,224.42,224.15,224.18,125942.0,223.5317,223.6513,223.3822,223.4121,125942.0
2024-10-07 13:20:00,224.16,224.21,223.81,223.97,198513.0,223.3922,223.442,223.0434,223.2028,198513.0
2024-10-07 13:25:00,223.97,224.02,223.81,223.81,135817.0,223.2028,223.2527,223.0434,223.0434,135817.0
2024-10-07 13:30:00,223.82,224.05,223.72,224.0,160216.0,223.0533,223.2826,222.9537,223.2327,160216.0
2024-10-07 13:35:00,224.0,224.06,223.89,223.9,103195.0,223.2327,223.2925,223.1231,223.1331,103195.0
2024-10-07 13:40:00,223.89,223.92,223.71,223.77,136908.0,223.1231,223.153,222.9437,223.0035,136908.0
2024-10-07 13:45:00,223.77,223.84,223.54,223.59,181823.0,223.0035,223.0733,222.7743,222.8241,181823.0
2024-10-07 13:50:00,223.6,223.77,223.4,223.74,281248.0,222.8341,223.0035,222.6348,222.9736,281248.0
2024-10-07 13:55:00,223.76,223.87,223.64,223.86,149760.0,222.9936,223.1032,222.874,223.0932,149760.0
2024-10-07 14:00:00,223.86,223.93,223.66,223.71,117501.0,223.0932,223.163,222.8939,222.9437,117501.0
2024-10-07 14:05:00,223.68,223.75,223.55,223.62,105841.0,222.9138,222.9836,222.7843,222.854,105841.0
2024-10-07 14:10:00,223.59,223.76,223.55,223.69,129286.0,222.8241,222.9936,222.7843,222.9238,129286.0
2024-10-07 14:15:00,223.68,223.88,223.64,223.86,79528.0,222.9138,223.1131,222.874,223.0932,79528.0
2024-10-07 14:20:00,223.88,223.99,223.66,223.81,206824.0,223.1131,223.2228,222.8939,223.0434,206824.0
2024-10-07 14:25:00,223.8,223.93,223.65,223.75,121291.0,223.0334,223.163,222.8839,222.9836,121291.0
2024-10-07 14:30:00,223.73,223.73,222.93,223.03,536063.0,222.9637,222.9637,222.1664,222.2661,536063.0
2024-10-07 14:35:00,223.0,223.35,222.76,222.99,285858.0,222.2362,222.585,221.997,222.2262,285858.0
2024-10-07 14:40:00,222.96,223.33,222.95,223.06,184455.0,222.1963,222.565,222.1863,222.296,184455.0
2024-10-07 14:45:00,223.08,223.15,222.33,222.5,490340.0,222.3159,222.3856,221.5685,221.7379,490340.0
2024-10-07 14:50:00,222.5,222.58,222.23,222.29,376267.0,221.7379,221.8176,221.4688,221.5286,376267.0
2024-10-07 14:55:00,222.3,222.55,222.24,222.33,201360.0,221.5386,221.7877,221.4788,221.5685,201360.0
2024-10-07 15:00:00,222.32,222.53,222.22,222.47,184876.0,221.5585,221.7678,221.4588,221.708,184876.0
2024-10-07 15:05:00,222.46,222.77,222.42,222.74,241637.0,221.698,222.0069,221.6581,221.977,241637.0
2024-10-07 15:10:00,222.75,222.79,222.57,222.58,162345.0,221.987,222.0269,221.8076,221.8176,162345.0
2024-10-07 15:15:00,222.58,222.66,222.45,222.47,185429.0,221.8176,221.8973,221.688,221.708,185429.0
2024-10-07 15:20:00,222.45,222.79,222.43,222.64,276437.0,221.688,222.0269,221.6681,221.8774,276437.0
2024-10-07 15:25:00,222.63,222.74,222.54,222.56,163986.0,221.8674,221.977,221.7777,221.7977,163986.0
2024-10-07 15:30:00,222.56,222.63,222.27,222.41,246827.0,221.7977,221.8674,221.5087,221.6482,246827.0
2024-10-07 15:35:00,222.42,222.49,222.16,222.44,337587.0,221.6581,221.7279,221.399,221.6781,337587.0
2024-10-07 15:40:00,222.46,222.48,222.19,222.21,373823.0,221.698,221.7179,221.4289,221.4489,373823.0
2024-10-07 15:45:00,222.22,222.28,222.02,222.08,324606.0,221.4588,221.5186,221.2595,221.3193,324606.0
2024-10-07 15:50:00,222.07,222.58,222.0,222.09,615436.0,221.3093,221.8176,221.2396,221.3293,615436.0
2024-10-07 15:55:00,222.08,222.1,221.33,221.72,1694028.0,221.3193,221.3392,220.5719,220.9605,1694028.0
2024-10-08 09:30:00,224.25,224.43,223.25,223.98,1242006.0,223.4819,223.6613,222.4853,223.2128,1242006.0
2024-10-08 09:35:00,223.96,224.45,223.77,224.33,572301.0,223.1929,223.6812,223.0035,223.5616,572301.0
2024-10-08 09:40:00,224.31,224.54,224.03,224.21,497323.0,223.5417,223.7709,223.2626,223.442,497323.0
2024-10-08 09:45:00,224.21,224.41,223.74,224.37,311457.0,223.442,223.6413,222.9736,223.6015,311457.0
2024-10-08 09:50:00,224.37,225.12,224.31,224.88,665002.0,223.6015,224.3489,223.5417,224.1097,665002.0
2024-10-08 09:55:00,224.86,225.17,224.83,225.07,350808.0,224.0898,224.3987,224.0599,224.2991,350808.0
2024-10-08 10:00:00,225.08,225.88,225.08,225.64,619540.0,224.309,225.1063,224.309,224.8671,619540.0
2024-10-08 10:05:00,225.61,225.74,224.94,224.96,463180.0,224.8372,224.9668,224.1695,224.1894,463180.0
2024-10-08 10:10:00,224.97,225.03,224.62,224.69,340236.0,224.1994,224.2592,223.8506,223.9204,340236.0
2024-10-08 10:15:00,224.68,224.93,224.66,224.71,240330.0,223.9104,224.1595,223.8905,223.9403,240330.0
2024-10-08 10:20:00,224.71,224.78,224.54,224.59,331380.0,223.9403,224.0101,223.7709,223.8207,331380.0
2024-10-08 10:25:00,224.59,225.1,224.57,224.9,234908.0,223.8207,224.329,223.8008,224.1297,234908.0
2024-10-08 10:30:00,224.9,225.24,224.8,225.18,271424.0,224.1297,224.4685,224.03,224.4087,271424.0
2024-10-08 10:35:00,225.16,225.29,225.1,225.21,186644.0,224.3888,224.5183,224.329,224.4386,186644.0
2024-10-08 10:40:00,225.22,225.76,225.09,225.61,419110.0,224.4486,224.9867,224.319,224.8372,419110.0
2024-10-08 10:45:00,225.59,225.97,225.34,225.43,424632.0,224.8173,225.196,224.5681,224.6578,424632.0
2024-10-08 10:50:00,225.42,225.45,225.02,225.08,243496.0,224.6479,224.6778,224.2492,224.309,243496.0
2024-10-08 10:55:00,225.09,225.22,224.91,225.04,260145.0,224.319,224.4486,224.1396,224.2692,260145.0
2024-10-08 11:00:00,225.05,225.24,224.82,224.83,162666.0,224.2791,224.4685,224.0499,224.0599,162666.0
2024-10-08 11:05:00,224.83,224.97,224.7,224.83,165222.0,224.0599,224.1994,223.9303,224.0599,165222.0
2024-10-08 11:10:00,224.82,224.93,224.72,224.89,161096.0,224.0499,224.1595,223.9503,224.1197,161096.0
2024-10-08 11:15:00,224.89,224.9,224.66,224.7,123982.0,224.1197,224.1297,223.8905,223.9303,123982.0
2024-10-08 11:20:00,224.69,225.18,224.69,225.05,175424.0,223.9204,224.4087,223.9204,224.2791,175424.0
2024-10-08 11:25:00,225.06,225.35,224.97,225.33,178611.0,224.2891,224.5781,224.1994,224.5582,178611.0
2024-10-08 11:30:00,225.34,225.37,225.15,225.16,145754.0,224.5681,224.598,224.3788,224.3888,145754.0
2024-10-08 11:35:00,225.17,225.25,225.07,225.17,145672.0,224.3987,224.4785,224.2991,224.3987,145672.0
2024-10-08 11:40:00,225.18,225.47,225.17,225.41,193794.0,224.4087,224.6977,224.3987,224.6379,193794.0
2024-10-08 11:45:00,225.41,225.6,225.26,225.27,184671.0,224.6379,224.8273,224.4884,224.4984,184671.0
2024-10-08 11:50:00,225.28,225.47,225.21,225.31,146104.0,224.5083,224.6977,224.4386,224.5382,146104.0
2024-10-08 11:55:00,225.34,225.43,225.23,225.35,108695.0,224.5681,224.6578,224.4585,224.5781,108695.0
2024-10-08 12:00:00,225.34,225.35,224.93,225.07,243929.0,224.5681,224.5781,224.1595,224.2991,243929.0
2024-10-08 12:05:00,225.07,225.15,224.82,224.87,111468.0,224.2991,224.3788,224.0499,224.0998,111468.0
2024-10-08 12:10:00,224.88,225.06,224.86,225.04,88355.0,224.1097,224.2891,224.0898,224.2692,88355.0
2024-10-08 12:15:00,225.05,225.22,224.94,225.18,81215.0,224.2791,224.4486,224.1695,224.4087,81215.0
2024-10-08 12:20:00,225.18,225.23,224.86,224.86,108373.0,224.4087,224.4585,224.0898,224.0898,108373.0
2024-10-08 12:25:00,224.85,224.91,224.74,224.82,107225.0,224.0798,224.1396,223.9702,224.0499,107225.0
2024-10-08 12:30:00,224.83,224.91,224.76,224.86,86435.0,224.0599,224.1396,223.9901,224.0898,86435.0
2024-10-08 12:35:00,224.87,225.01,224.76,224.8,94270.0,224.0998,224.2393,223.9901,224.03,94270.0
2024-10-08 12:40:00,224.8,224.85,224.71,224.71,87548.0,224.03,224.0798,223.9403,223.9403,87548.0
2024-10-08 12:45:00,224.72,224.83,224.57,224.63,102024.0,223.9503,224.0599,223.8008,223.8606,102024.0
2024-10-08 12:50:00,224.62,224.71,224.57,224.66,103455.0,223.8506,223.9403,223.8008,223.8905,103455.0
2024-10-08 12:55:00,224.65,224.75,224.6,224.71,68990.0,223.8805,223.9802,223.8307,223.9403,68990.0
2024-10-08 13:00:00,224.69,224.75,224.54,224.6,92391.0,223.9204,223.9802,223.7709,223.8307,92391.0
2024-10-08 13:05:00,224.6,224.66,224.22,224.33,183854.0,223.8307,223.8905,223.452,223.5616,183854.0
2024-10-08 13:10:00,224.32,224.73,224.27,224.7,126455.0,223.5516,223.9602,223.5018,223.9303,126455.0
2024-10-08 13:15:00,224.7,224.8,224.42,224.48,107610.0,223.9303,224.03,223.6513,223.7111,107610.0
2024-10-08 13:20:00,224.49,224.7,224.49,224.6,85839.0,223.7211,223.9303,223.7211,223.8307,85839.0
2024-10-08 13:25:00,224.59,224.78,224.58,224.74,109255.0,223.8207,224.0101,223.8107,223.9702,109255.0
2024-10-08 13:30:00,224.74,224.91,224.7,224.91,113020.0,223.9702,224.1396,223.9303,224.1396,113020.0
2024-10-08 13:35:00,224.9,224.98,224.8,224.81,105552.0,224.1297,224.2094,224.03,224.04,105552.0
2024-10-08 13:40:00,224.81,224.92,224.71,224.75,84554.0,224.04,224.1496,223.9403,223.9802,84554.0
2024-10-08 13:45:00,224.77,224.92,224.66,224.87,69955.0,224.0001,224.1496,223.8905,224.0998,69955.0
2024-10-08 13:50:00,224.87,224.88,224.73,224.82,75524.0,224.0998,224.1097,223.9602,224.0499,75524.0
2024-10-08 13:55:00,224.82,224.99,224.72,224.96,100318.0,224.0499,224.2193,223.9503,224.1894,100318.0
2024-10-08 14:00:00,224.96,225.11,224.87,225.11,139685.0,224.1894,224.3389,224.0998,224.3389,139685.0
2024-10-08 14:05:00,225.1,225.12,224.92,224.95,86231.0,224.329,224.3489,224.1496,224.1795,86231.0
2024-10-08 14:10:00,224.95,225.02,224.92,224.98,84867.0,224.1795,224.2492,224.1496,224.2094,84867.0
2024-10-08 14:15:00,224.98,225.12,224.97,225.06,89871.0,224.2094,224.3489,224.1994,224.2891,89871.0
2024-10-08 14:20:00,225.06,225.09,224.96,225.02,82050.0,224.2891,224.319,224.1894,224.2492,82050.0
2024-10-08 14:25:00,225.02,225.08,224.92,224.93,77572.0,224.2492,224.309,224.1496,224.1595,77572.0
2024-10-08 14:30:00,224.92,224.95,224.77,224.94,133806.0,224.1496,224.1795,224.0001,224.1695,133806.0
2024-10-08 14:35:00,224.95,225.31,224.93,225.18,227568.0,224.1795,224.5382,224.1595,224.4087,227568.0
2024-10-08 14:40:00,225.16,225.16,224.95,224.97,88821.0,224.3888,224.3888,224.1795,224.1994,88821.0
2024-10-08 14:45:00,224.98,225.01,224.94,224.98,101384.0,224.2094,224.2393,224.1695,224.2094,101384.0
2024-10-08 14:50:00,224.99,225.31,224.96,225.2,138680.0,224.2193,224.5382,224.1894,224.4286,138680.0
2024-10-08 14:55:00,225.19,225.44,225.19,225.34,146419.0,224.4187,224.6678,224.4187,224.5681,146419.0
2024-10-08 15:00:00,225.32,225.38,225.1,225.36,135245.0,224.5482,224.608,224.329,224.5881,135245.0
2024-10-08 15:05:00,225.36,225.59,225.35,225.51,177696.0,224.5881,224.8173,224.5781,224.7376,177696.0
2024-10-08 15:10:00,225.51,225.55,225.29,225.3,153952.0,224.7376,224.7774,224.5183,224.5283,153952.0
2024-10-08 15:15:00,225.3,225.33,225.17,225.29,196633.0,224.5283,224.5582,224.3987,224.5183,196633.0
2024-10-08 15:20:00,225.29,225.42,225.1,225.17,264402.0,224.5183,224.6479,224.329,224.3987,264402.0
2024-10-08 15:25:00,225.17,225.38,225.14,225.27,173805.0,224.3987,224.608,224.3688,224.4984,173805.0
2024-10-08 15:30:00,225.27,225.49,225.23,225.39,310323.0,224.4984,224.7176,224.4585,224.618,310323.0
2024-10-08 15:35:00,225.4,225.59,225.34,225.56,411184.0,224.6279,224.8173,224.5681,224.7874,411184.0
2024-10-08 15:40:00,225.56,225.57,225.4,225.41,232353.0,224.7874,224.7974,224.6279,224.6379,232353.0
2024-10-08 15:45:00,225.4,225.52,225.36,225.45,310238.0,224.6279,224.7475,224.5881,224.6778,310238.0
2024-10-08 15:50:00,225.45,225.95,225.41,225.84,630549.0,224.6778,225.1761,224.6379,225.0664,630549.0
2024-10-08 15:55:00,225.81,225.98,225.65,225.78,818080.0,225.0365,225.206,224.8771,225.0066,818080.0
2024-10-09 09:30:00,225.31,225.57,224.83,225.28,910938.0,224.5382,224.7974,224.0599,224.5083,910938.0
2024-10-09 09:35:00,225.25,226.32,225.1,226.32,660489.0,224.4785,225.5448,224.329,225.5448,660489.0
2024-10-09 09:40:00,226.32,226.39,225.53,225.75,388918.0,225.5448,225.6145,224.7575,224.9767,388918.0
2024-10-09 09:45:00,225.74,226.1,225.7,226.04,236546.0,224.9668,225.3255,224.9269,225.2657,236546.0
2024-10-09 09:50:00,226.05,226.49,225.94,226.31,318240.0,225.2757,225.7142,225.1661,225.5348,318240.0
2024-10-09 09:55:00,226.31,226.4,226.05,226.15,291561.0,225.5348,225.6245,225.2757,225.3754,291561.0
2024-10-09 10:00:00,226.15,226.53,226.15,226.41,448917.0,225.3754,225.7541,225.3754,225.6345,448917.0
2024-10-09 10:05:00,226.41,226.58,226.1,226.1,301711.0,225.6345,225.8039,225.3255,225.3255,301711.0
2024-10-09 10:10:00,226.11,226.19,225.83,226.06,242568.0,225.3355,225.4152,225.0565,225.2857,242568.0
2024-10-09 10:15:00,226.06,226.59,225.82,226.55,623723.0,225.2857,225.8139,225.0465,225.774,623723.0
2024-10-09 10:20:00,226.57,226.9,226.49,226.79,479564.0,225.7939,226.1228,225.7142,226.0132,479564.0
2024-10-09 10:25:00,226.78,227.17,226.71,227.1,379960.0,226.0032,226.3919,225.9335,226.3221,379960.0
2024-10-09 10:30:00,227.1,227.41,226.97,227.36,248941.0,226.3221,226.6311,226.1926,226.5812,248941.0
2024-10-09 10:35:00,227.36,227.6,227.26,227.55,303924.0,226.5812,226.8204,226.4816,226.7706,303924.0
2024-10-09 10:40:00,227.58,227.68,227.42,227.56,313624.0,226.8005,226.9001,226.641,226.7805,313624.0
2024-10-09 10:45:00,227.57,227.67,227.2,227.49,300021.0,226.7905,226.8902,226.4218,226.7108,300021.0
2024-10-09 10:50:00,227.47,227.67,227.24,227.29,312051.0,226.6908,226.8902,226.4616,226.5115,312051.0
2024-10-09 10:55:00,227.27,227.8,227.26,227.65,235661.0,226.4915,227.0197,226.4816,226.8702,235661.0
2024-10-09 11:00:00,227.66,227.92,227.65,227.88,295547.0,226.8802,227.1393,226.8702,227.0994,295547.0
2024-10-09 11:05:00,227.89,227.96,227.64,227.89,230550.0,227.1094,227.1792,226.8603,227.1094,230550.0
2024-10-09 11:10:00,227.91,228.23,227.89,228.17,418633.0,227.1293,227.4482,227.1094,227.3884,418633.0
2024-10-09 11:15:00,228.17,228.2,227.93,227.94,169757.0,227.3884,227.4183,227.1493,227.1592,169757.0
2024-10-09 11:20:00,227.95,228.04,227.82,228.01,232897.0,227.1692,227.2589,227.0396,227.229,232897.0
2024-10-09 11:25:00,228.01,228.29,228.01,228.19,219052.0,227.229,227.508,227.229,227.4084,219052.0
2024-10-09 11:30:00,228.21,228.32,228.1,228.2,184633.0,227.4283,227.5379,227.3187,227.4183,184633.0
2024-10-09 11:35:00,228.2,228.41,228.18,228.35,236986.0,227.4183,227.6276,227.3984,227.5678,236986.0
2024-10-09 11:40:00,228.36,228.56,228.32,228.46,360206.0,227.5778,227.7771,227.5379,227.6775,360206.0
2024-10-09 11:45:00,228.46,228.6,228.37,228.53,206403.0,227.6775,227.817,227.5878,227.7472,206403.0
2024-10-09 11:50:00,228.55,228.63,228.32,228.5,197374.0,227.7671,227.8469,227.5379,227.7173,197374.0
2024-10-09 11:55:00,228.5,228.54,228.4,228.42,145068.0,227.7173,227.7572,227.6177,227.6376,145068.0
2024-10-09 12:00:00,228.43,228.43,228.08,228.17,214004.0,227.6476,227.6476,227.2988,227.3884,214004.0
2024-10-09 12:05:00,228.19,228.4,228.15,228.38,137741.0,227.4084,227.6177,227.3685,227.5977,137741.0
2024-10-09 12:10:00,228.4,228.51,228.29,228.32,126805.0,227.6177,227.7273,227.508,227.5379,126805.0
2024-10-09 12:15:00,228.32,228.49,228.19,228.3,140646.0,227.5379,227.7074,227.4084,227.518,140646.0
2024-10-09 12:20:00,228.3,228.58,228.24,228.49,138386.0,227.518,227.797,227.4582,227.7074,138386.0
2024-10-09 12:25:00,228.5,228.71,228.46,228.71,197901.0,227.7173,227.9266,227.6775,227.9266,197901.0
2024-10-09 12:30:00,228.72,228.82,228.66,228.75,193350.0,227.9366,228.0362,227.8768,227.9665,193350.0
2024-10-09 12:35:00,228.74,228.93,228.69,228.93,197567.0,227.9565,228.1458,227.9067,228.1458,197567.0
2024-10-09 12:40:00,228.94,229.04,228.8,228.85,330599.0,228.1558,228.2555,228.0163,228.0661,330599.0
2024-10-09 12:45:00,228.85,228.99,228.74,228.82,147246.0,228.0661,228.2056,227.9565,228.0362,147246.0
2024-10-09 12:50:00,228.81,228.87,228.52,228.59,179366.0,228.0263,228.0861,227.7373,227.807,179366.0
2024-10-09 12:55:00,228.6,228.71,228.53,228.65,108813.0,227.817,227.9266,227.7472,227.8668,108813.0
2024-10-09 13:00:00,228.64,228.67,228.56,228.61,96829.0,227.8568,227.8867,227.7771,227.8269,96829.0
2024-10-09 13:05:00,228.61,228.78,228.6,228.73,88581.0,227.8269,227.9964,227.817,227.9465,88581.0
2024-10-09 13:10:00,228.73,228.82,228.66,228.79,89030.0,227.9465,228.0362,227.8768,228.0063,89030.0
2024-10-09 13:15:00,228.79,228.99,228.76,228.81,120394.0,228.0063,228.2056,227.9764,228.0263,120394.0
2024-10-09 13:20:00,228.81,228.91,228.75,228.86,96030.0,228.0263,228.1259,227.9665,228.0761,96030.0
2024-10-09 13:25:00,228.85,228.94,228.82,228.86,74759.0,228.0661,228.1558,228.0362,228.0761,74759.0
2024-10-09 13:30:00,228.84,229.0,228.82,228.86,142751.0,228.0562,228.2156,228.0362,228.0761,142751.0
2024-10-09 13:35:00,228.87,228.87,228.64,228.68,131287.0,228.0861,228.0861,227.8568,227.8967,131287.0
2024-10-09 13:40:00,228.7,228.75,228.64,228.67,97897.0,227.9166,227.9665,227.8568,227.8867,97897.0
2024-10-09 13:45:00,228.67,228.73,228.56,228.59,96677.0,227.8867,227.9465,227.7771,227.807,96677.0
2024-10-09 13:50:00,228.59,228.62,228.02,228.39,220086.0,227.807,227.8369,227.239,227.6077,220086.0
2024-10-09 13:55:00,228.39,228.63,228.33,228.5,152833.0,227.6077,227.8469,227.5479,227.7173,152833.0
2024-10-09 14:00:00,228.51,228.77,228.41,228.75,114312.0,227.7273,227.9864,227.6276,227.9665,114312.0
2024-10-09 14:05:00,228.76,228.79,228.56,228.56,96136.0,227.9764,228.0063,227.7771,227.7771,96136.0
2024-10-09 14:10:00,228.56,228.73,228.54,228.73,103303.0,227.7771,227.9465,227.7572,227.9465,103303.0
2024-10-09 14:15:00,228.72,228.81,228.64,228.81,101472.0,227.9366,228.0263,227.8568,228.0263,101472.0
2024-10-09 14:20:00,228.8,229.09,228.73,229.03,320889.0,228.0163,228.3053,227.9465,228.2455,320889.0
2024-10-09 14:25:00,229.04,229.67,229.04,229.64,463928.0,228.2555,228.8833,228.2555,228.8534,463928.0
2024-10-09 14:30:00,229.63,229.63,229.26,229.32,205388.0,228.8434,228.8434,228.4747,228.5345,205388.0
2024-10-09 14:35:00,229.32,229.4,229.17,229.27,203179.0,228.5345,228.6142,228.385,228.4847,203179.0
2024-10-09 14:40:00,229.27,229.56,229.26,229.51,215488.0,228.4847,228.7737,228.4747,228.7239,215488.0
2024-10-09 14:45:00,229.51,229.59,229.01,229.48,322417.0,228.7239,228.8036,228.2256,228.694,322417.0
2024-10-09 14:50:00,229.47,229.49,229.29,229.3,192581.0,228.684,228.7039,228.5046,228.5146,192581.0
2024-10-09 14:55:00,229.3,229.33,229.2,229.3,112534.0,228.5146,228.5445,228.4149,228.5146,112534.0
2024-10-09 15:00:00,229.31,229.31,229.12,229.24,141373.0,228.5245,228.5245,228.3352,228.4548,141373.0
2024-10-09 15:05:00,229.25,229.3,228.85,229.04,233864.0,228.4648,228.5146,228.0661,228.2555,233864.0
2024-10-09 15:10:00,229.05,229.07,228.8,228.92,302242.0,228.2654,228.2854,228.0163,228.1359,302242.0
2024-10-09 15:15:00,228.92,229.3,228.92,229.28,191420.0,228.1359,228.5146,228.1359,228.4946,191420.0
2024-10-09 15:20:00,229.28,229.32,229.15,229.16,250476.0,228.4946,228.5345,228.3651,228.3751,250476.0
2024-10-09 15:25:00,229.16,229.17,229.0,229.07,148720.0,228.3751,228.385,228.2156,228.2854,148720.0
2024-10-09 15:30:00,229.07,229.67,229.06,229.56,268092.0,228.2854,228.8833,228.2754,228.7737,268092.0
2024-10-09 15:35:00,229.56,229.62,229.4,229.45,202248.0,228.7737,228.8335,228.6142,228.6641,202248.0
2024-10-09 15:40:00,229.44,229.5,229.31,229.47,182790.0,228.6541,228.7139,228.5245,228.684,182790.0
2024-10-09 15:45:00,229.46,229.68,229.46,229.49,260067.0,228.674,228.8933,228.674,228.7039,260067.0
2024-10-09 15:50:00,229.48,229.67,229.41,229.56,452513.0,228.694,228.8833,228.6242,228.7737,452513.0
2024-10-09 15:55:00,229.57,229.75,229.44,229.5,987438.0,228.7837,228.963,228.6541,228.7139,987438.0
2024-10-10 09:30:00,227.8,228.39,227.68,227.88,960339.0,227.0197,227.6077,226.9001,227.0994,960339.0
2024-10-10 09:35:00,227.83,228.16,227.56,227.65,405679.0,227.0496,227.3785,226.7805,226.8702,405679.0
2024-10-10 09:40:00,227.65,227.91,227.48,227.75,335669.0,226.8702,227.1293,226.7008,226.9699,335669.0
2024-10-10 09:45:00,227.74,227.81,227.17,227.39,430800.0,226.9599,227.0297,226.3919,226.6111,430800.0
2024-10-10 09:50:00,227.39,228.5,227.33,228.29,585827.0,226.6111,227.7173,226.5513,227.508,585827.0
2024-10-10 09:55:00,228.3,228.83,228.24,228.44,379268.0,227.518,228.0462,227.4582,227.6575,379268.0
2024-10-10 10:00:00,228.44,228.57,227.89,228.0,245467.0,227.6575,227.7871,227.1094,227.219,245467.0
2024-10-10 10:05:00,227.99,228.32,227.95,228.14,242513.0,227.2091,227.5379,227.1692,227.3586,242513.0
2024-10-10 10:10:00,228.14,228.25,227.82,227.94,200384.0,227.3586,227.4682,227.0396,227.1592,200384.0
2024-10-10 10:15:00,227.94,228.1,227.88,227.95,179455.0,227.1592,227.3187,227.0994,227.1692,179455.0
2024-10-10 10:20:00,227.95,228.09,227.66,228.08,224756.0,227.1692,227.3087,226.8802,227.2988,224756.0
2024-10-10 10:25:00,228.08,228.27,227.82,228.26,193917.0,227.2988,227.4881,227.0396,227.4781,193917.0
2024-10-10 10:30:00,228.24,228.34,227.96,227.97,116959.0,227.4582,227.5579,227.1792,227.1891,116959.0
2024-10-10 10:35:00,227.96,228.05,227.63,227.97,241312.0,227.1792,227.2689,226.8503,227.1891,241312.0
2024-10-10 10:40:00,227.97,228.28,227.81,228.15,213292.0,227.1891,227.4981,227.0297,227.3685,213292.0
2024-10-10 10:45:00,228.17,228.3,227.96,228.08,378837.0,227.3884,227.518,227.1792,227.2988,378837.0
2024-10-10 10:50:00,228.1,228.21,227.77,227.81,126959.0,227.3187,227.4283,226.9898,227.0297,126959.0
2024-10-10 10:55:00,227.81,228.05,227.67,227.83,211135.0,227.0297,227.2689,226.8902,227.0496,211135.0
2024-10-10 11:00:00,227.85,227.96,227.69,227.84,120240.0,227.0695,227.1792,226.9101,227.0596,120240.0
2024-10-10 11:05:00,227.86,228.05,227.8,227.99,118989.0,227.0795,227.2689,227.0197,227.2091,118989.0
2024-10-10 11:10:00,227.97,228.16,227.86,228.15,132169.0,227.1891,227.3785,227.0795,227.3685,132169.0
2024-10-10 11:15:00,228.17,228.3,228.04,228.16,192887.0,227.3884,227.518,227.2589,227.3785,192887.0
2024-10-10 11:20:00,228.14,228.4,228.12,228.34,98848.0,227.3586,227.6177,227.3386,227.5579,98848.0
2024-10-10 11:25:00,228.35,228.39,228.27,228.29,113384.0,227.5678,227.6077,227.4881,227.508,113384.0
2024-10-10 11:30:00,228.29,228.38,228.14,228.38,136891.0,227.508,227.5977,227.3586,227.5977,136891.0
2024-10-10 11:35:00,228.37,228.44,228.31,228.42,89458.0,227.5878,227.6575,227.528,227.6376,89458.0
2024-10-10 11:40:00,228.42,228.44,228.19,228.36,84047.0,227.6376,227.6575,227.4084,227.5778,84047.0
2024-10-10 11:45:00,228.36,228.46,228.3,228.36,98228.0,227.5778,227.6775,227.518,227.5778,98228.0
2024-10-10 11:50:00,228.34,228.34,228.17,228.3,89638.0,227.5579,227.5579,227.3884,227.518,89638.0
2024-10-10 11:55:00,228.31,228.66,228.26,228.66,129190.0,227.528,227.8768,227.4781,227.8768,129190.0
2024-10-10 12:00:00,228.66,228.9,228.63,228.85,156416.0,227.8768,228.1159,227.8469,228.0661,156416.0
2024-10-10 12:05:00,228.86,228.99,228.7,228.78,165230.0,228.0761,228.2056,227.9166,227.9964,165230.0
2024-10-10 12:10:00,228.79,228.99,228.76,228.84,135018.0,228.0063,228.2056,227.9764,228.0562,135018.0
2024-10-10 12:15:00,228.84,229.24,228.84,229.09,319844.0,228.0562,228.4548,228.0562,228.3053,319844.0
2024-10-10 12:20:00,229.1,229.16,228.88,228.9,89649.0,228.3153,228.3751,228.096,228.1159,89649.0
2024-10-10 12:25:00,228.91,228.92,228.62,228.71,104481.0,228.1259,228.1359,227.8369,227.9266,104481.0
2024-10-10 12:30:00,228.73,228.74,228.41,228.62,145059.0,227.9465,227.9565,227.6276,227.8369,145059.0
2024-10-10 12:35:00,228.62,228.66,228.55,228.58,77779.0,227.8369,227.8768,227.7671,227.797,77779.0
2024-10-10 12:40:00,228.58,228.68,228.25,228.35,174900.0,227.797,227.8967,227.4682,227.5678,174900.0
2024-10-10 12:45:00,228.34,228.4,228.12,228.31,121773.0,227.5579,227.6177,227.3386,227.528,121773.0
2024-10-10 12:50:00,228.3,228.42,228.22,228.42,89966.0,227.518,227.6376,227.4383,227.6376,89966.0
2024-10-10 12:55:00,228.42,228.52,228.28,228.44,88841.0,227.6376,227.7373,227.4981,227.6575,88841.0
2024-10-10 13:00:00,228.44,228.68,228.44,228.56,100746.0,227.6575,227.8967,227.6575,227.7771,100746.0
2024-10-10 13:05:00,228.56,228.59,228.19,228.33,122296.0,227.7771,227.807,227.4084,227.5479,122296.0
2024-10-10 13:10:00,228.32,228.46,228.26,228.34,81671.0,227.5379,227.6775,227.4781,227.5579,81671.0
2024-10-10 13:15:00,228.34,228.44,228.28,228.39,85997.0,227.5579,227.6575,227.4981,227.6077,85997.0
2024-10-10 13:20:00,228.4,228.65,228.39,228.54,108334.0,227.6177,227.8668,227.6077,227.7572,108334.0
2024-10-10 13:25:00,228.54,228.57,228.44,228.5,70708.0,227.7572,227.7871,227.6575,227.7173,70708.0
2024-10-10 13:30:00,228.48,228.66,228.47,228.61,76957.0,227.6974,227.8768,227.6874,227.8269,76957.0
2024-10-10 13:35:00,228.6,228.77,228.55,228.6,126518.0,227.817,227.9864,227.7671,227.817,126518.0
2024-10-10 13:40:00,228.61,228.8,228.54,228.8,113027.0,227.8269,228.0163,227.7572,228.0163,113027.0
2024-10-10 13:45:00,228.79,228.8,228.43,228.47,97534.0,228.0063,228.0163,227.6476,227.6874,97534.0
2024-10-10 13:50:00,228.47,228.54,228.03,228.51,202559.0,227.6874,227.7572,227.2489,227.7273,202559.0
2024-10-10 13:55:00,228.53,228.7,228.43,228.62,120464.0,227.7472,227.9166,227.6476,227.8369,120464.0
2024-10-10 14:00:00,228.65,228.65,228.38,228.43,67387.0,227.8668,227.8668,227.5977,227.6476,67387.0
2024-10-10 14:05:00,228.41,228.62,228.35,228.51,80297.0,227.6276,227.8369,227.5678,227.7273,80297.0
2024-10-10 14:10:00,228.52,228.61,228.38,228.47,84873.0,227.7373,227.8269,227.5977,227.6874,84873.0
2024-10-10 14:15:00,228.47,228.5,228.38,228.5,52551.0,227.6874,227.7173,227.5977,227.7173,52551.0
2024-10-10 14:20:00,228.5,228.55,228.43,228.46,77525.0,227.7173,227.7671,227.6476,227.6775,77525.0
2024-10-10 14:25:00,228.45,228.47,228.27,228.32,87253.0,227.6675,227.6874,227.4881,227.5379,87253.0
2024-10-10 14:30:00,228.32,228.43,228.23,228.41,93370.0,227.5379,227.6476,227.4482,227.6276,93370.0
2024-10-10 14:35:00,228.41,228.42,228.28,228.34,92205.0,227.6276,227.6376,227.4981,227.5579,92205.0
2024-10-10 14:40:00,228.34,228.44,228.07,228.33,98904.0,227.5579,227.6575,227.2888,227.5479,98904.0
2024-10-10 14:45:00,228.34,228.48,228.29,228.41,91247.0,227.5579,227.6974,227.508,227.6276,91247.0
2024-10-10 14:50:00,228.41,228.41,228.27,228.34,92654.0,227.6276,227.6276,227.4881,227.5579,92654.0
2024-10-10 14:55:00,228.34,228.49,228.34,228.49,92181.0,227.5579,227.7074,227.5579,227.7074,92181.0
2024-10-10 15:00:00,228.48,228.57,228.36,228.41,119554.0,227.6974,227.7871,227.5778,227.6276,119554.0
2024-10-10 15:05:00,228.41,228.46,228.26,228.34,70970.0,227.6276,227.6775,227.4781,227.5579,70970.0
2024-10-10 15:10:00,228.35,228.42,228.3,228.39,82254.0,227.5678,227.6376,227.518,227.6077,82254.0
2024-10-10 15:15:00,228.39,228.59,228.29,228.57,119188.0,227.6077,227.807,227.508,227.7871,119188.0
2024-10-10 15:20:00,228.56,228.78,228.51,228.77,230050.0,227.7771,227.9964,227.7273,227.9864,230050.0
2024-10-10 15:25:00,228.76,228.95,228.76,228.85,167210.0,227.9764,228.1658,227.9764,228.0661,167210.0
2024-10-10 15:30:00,228.85,229.0,228.84,228.92,199595.0,228.0661,228.2156,228.0562,228.1359,199595.0
2024-10-10 15:35:00,228.92,228.99,228.8,228.97,150254.0,228.1359,228.2056,228.0163,228.1857,150254.0
2024-10-10 15:40:00,228.97,229.1,228.95,229.07,194975.0,228.1857,228.3153,228.1658,228.2854,194975.0
2024-10-10 15:45:00,229.07,229.26,229.02,229.18,277427.0,228.2854,228.4747,228.2355,228.395,277427.0
2024-10-10 15:50:00,229.19,229.5,228.3,228.97,640587.0,228.405,228.7139,227.518,228.1857,640587.0
2024-10-10 15:55:00,228.97,229.3,228.91,229.03,786636.0,228.1857,228.5146,228.1259,228.2455,786636.0
2024-10-11 09:30:00,229.49,229.5,228.14,228.14,983594.0,228.7039,228.7139,227.3586,227.3586,983594.0
2024-10-11 09:35:00,228.11,228.46,227.61,227.95,503978.0,227.3287,227.6775,226.8304,227.1692,503978.0
2024-10-11 09:40:00,227.95,228.08,227.46,227.47,540229.0,227.1692,227.2988,226.6809,226.6908,540229.0
2024-10-11 09:45:00,227.47,228.08,227.34,227.96,346412.0,226.6908,227.2988,226.5613,227.1792,346412.0
2024-10-11 09:50:00,227.96,228.1,227.56,227.97,296616.0,227.1792,227.3187,226.7805,227.1891,296616.0
2024-10-11 09:55:00,227.98,228.12,227.87,227.96,278212.0,227.1991,227.3386,227.0895,227.1792,278212.0
2024-10-11 10:00:00,227.97,228.08,227.62,227.95,242834.0,227.1891,227.2988,226.8403,227.1692,242834.0
2024-10-11 10:05:00,227.95,228.27,227.88,228.25,354667.0,227.1692,227.4881,227.0994,227.4682,354667.0
2024-10-11 10:10:00,228.25,228.62,228.16,228.56,427247.0,227.4682,227.8369,227.3785,227.7771,427247.0
2024-10-11 10:15:00,228.56,228.63,228.21,228.4,221250.0,227.7771,227.8469,227.4283,227.6177,221250.0
2024-10-11 10:20:00,228.39,228.69,228.31,228.55,202779.0,227.6077,227.9067,227.528,227.7671,202779.0
2024-10-11 10:25:00,228.56,228.9,228.5,228.76,272943.0,227.7771,228.1159,227.7173,227.9764,272943.0
2024-10-11 10:30:00,228.74,228.85,228.59,228.8,158736.0,227.9565,228.0661,227.807,228.0163,158736.0
2024-10-11 10:35:00,228.82,229.19,228.79,229.07,244315.0,228.0362,228.405,228.0063,228.2854,244315.0
2024-10-11 10:40:00,229.08,229.16,228.71,228.77,188786.0,228.2953,228.3751,227.9266,227.9864,188786.0
2024-10-11 10:45:00,228.78,228.83,228.3,228.41,226466.0,227.9964,228.0462,227.518,227.6276,226466.0
2024-10-11 10:50:00,228.38,228.42,227.93,228.06,361516.0,227.5977,227.6376,227.1493,227.2788,361516.0
2024-10-11 10:55:00,228.06,228.28,227.87,228.09,298213.0,227.2788,227.4981,227.0895,227.3087,298213.0
2024-10-11 11:00:00,228.08,228.3,228.01,228.25,206951.0,227.2988,227.518,227.229,227.4682,206951.0
2024-10-11 11:05:00,228.25,228.4,228.18,228.19,212477.0,227.4682,227.6177,227.3984,227.4084,212477.0
2024-10-11 11:10:00,228.21,228.31,228.1,228.22,133653.0,227.4283,227.528,227.3187,227.4383,133653.0
2024-10-11 11:15:00,228.22,228.23,227.84,227.85,168374.0,227.4383,227.4482,227.0596,227.0695,168374.0
2024-10-11 11:20:00,227.84,228.02,227.79,227.79,181375.0,227.0596,227.239,227.0098,227.0098,181375.0
2024-10-11 11:25:00,227.79,228.06,227.79,227.98,169264.0,227.0098,227.2788,227.0098,227.1991,169264.0
2024-10-11 11:30:00,227.97,228.11,227.95,228.01,152415.0,227.1891,227.3287,227.1692,227.229,152415.0
2024-10-11 11:35:00,228.01,228.02,227.7,227.71,160236.0,227.229,227.239,226.9201,226.93,160236.0
2024-10-11 11:40:00,227.72,228.03,227.68,227.92,166377.0,226.94,227.2489,226.9001,227.1393,166377.0
2024-10-11 11:45:00,227.93,228.02,227.75,227.83,122671.0,227.1493,227.239,226.9699,227.0496,122671.0
2024-10-11 11:50:00,227.84,227.93,227.75,227.86,131311.0,227.0596,227.1493,226.9699,227.0795,131311.0
2024-10-11 11:55:00,227.85,228.1,227.81,228.07,178993.0,227.0695,227.3187,227.0297,227.2888,178993.0
2024-10-11 12:00:00,228.06,228.09,227.89,228.0,164419.0,227.2788,227.3087,227.1094,227.219,164419.0
2024-10-11 12:05:00,228.0,228.05,227.86,228.0,110447.0,227.219,227.2689,227.0795,227.219,110447.0
2024-10-11 12:10:00,228.0,228.08,227.8,227.88,119365.0,227.219,227.2988,227.0197,227.0994,119365.0
2024-10-11 12:15:00,227.88,227.93,227.8,227.83,129019.0,227.0994,227.1493,227.0197,227.0496,129019.0
2024-10-11 12:20:00,227.82,227.83,227.75,227.77,113388.0,227.0396,227.0496,226.9699,226.9898,113388.0
2024-10-11 12:25:00,227.77,227.87,227.66,227.83,123899.0,226.9898,227.0895,226.8802,227.0496,123899.0
2024-10-11 12:30:00,227.83,227.99,227.82,227.98,117137.0,227.0496,227.2091,227.0396,227.1991,117137.0
2024-10-11 12:35:00,227.98,227.98,227.72,227.74,107326.0,227.1991,227.1991,226.94,226.9599,107326.0
2024-10-11 12:40:00,227.76,227.78,227.6,227.65,125165.0,226.9799,226.9998,226.8204,226.8702,125165.0
2024-10-11 12:45:00,227.65,227.66,227.41,227.56,218981.0,226.8702,226.8802,226.6311,226.7805,218981.0
2024-10-11 12:50:00,227.56,227.68,227.47,227.55,154725.0,226.7805,226.9001,226.6908,226.7706,154725.0
2024-10-11 12:55:00,227.54,227.9,227.5,227.87,181510.0,226.7606,227.1194,226.7207,227.0895,181510.0
2024-10-11 13:00:00,227.87,227.95,227.82,227.84,157493.0,227.0895,227.1692,227.0396,227.0596,157493.0
2024-10-11 13:05:00,227.84,227.88,227.65,227.72,125056.0,227.0596,227.0994,226.8702,226.94,125056.0
2024-10-11 13:10:00,227.72,227.8,227.49,227.58,141141.0,226.94,227.0197,226.7108,226.8005,141141.0
2024-10-11 13:15:00,227.58,227.65,227.51,227.59,122762.0,226.8005,226.8702,226.7307,226.8104,122762.0
2024-10-11 13:20:00,227.6,227.81,227.6,227.78,81967.0,226.8204,227.0297,226.8204,226.9998,81967.0
2024-10-11 13:25:00,227.79,227.86,227.76,227.84,99696.0,227.0098,227.0795,226.9799,227.0596,99696.0
2024-10-11 13:30:00,227.83,227.89,227.69,227.7,89291.0,227.0496,227.1094,226.9101,226.9201,89291.0
2024-10-11 13:35:00,227.7,227.73,227.58,227.67,124513.0,226.9201,226.95,226.8005,226.8902,124513.0
2024-10-11 13:40:00,227.68,227.75,227.64,227.72,93927.0,226.9001,226.9699,226.8603,226.94,93927.0
2024-10-11 13:45:00,227.71,227.86,227.71,227.83,103852.0,226.93,227.0795,226.93,227.0496,103852.0
2024-10-11 13:50:00,227.84,228.08,227.84,227.95,243083.0,227.0596,227.2988,227.0596,227.1692,243083.0
2024-10-11 13:55:00,227.94,227.96,227.75,227.83,153705.0,227.1592,227.1792,226.9699,227.0496,153705.0
2024-10-11 14:00:00,227.83,228.03,227.82,228.02,167783.0,227.0496,227.2489,227.0396,227.239,167783.0
2024-10-11 14:05:00,228.02,228.19,227.96,228.18,145780.0,227.239,227.4084,227.1792,227.3984,145780.0
2024-10-11 14:10:00,228.18,228.36,228.18,228.35,233773.0,227.3984,227.5778,227.3984,227.5678,233773.0
2024-10-11 14:15:00,228.35,228.45,228.28,228.31,216677.0,227.5678,227.6675,227.4981,227.528,216677.0
2024-10-11 14:20:00,228.29,228.33,228.19,228.21,99557.0,227.508,227.5479,227.4084,227.4283,99557.0
2024-10-11 14:25:00,228.21,228.35,228.19,228.2,99195.0,227.4283,227.5678,227.4084,227.4183,99195.0
2024-10-11 14:30:00,228.2,228.35,228.13,228.34,114522.0,227.4183,227.5678,227.3486,227.5579,114522.0
2024-10-11 14:35:00,228.34,228.4,228.06,228.25,133621.0,227.5579,227.6177,227.2788,227.4682,133621.0
2024-10-11 14:40:00,228.25,228.4,228.25,228.34,124162.0,227.4682,227.6177,227.4682,227.5579,124162.0
2024-10-11 14:45:00,228.34,228.49,228.34,228.43,97010.0,227.5579,227.7074,227.5579,227.6476,97010.0
2024-10-11 14:50:00,228.44,228.53,228.43,228.49,112934.0,227.6575,227.7472,227.6476,227.7074,112934.0
2024-10-11 14:55:00,228.48,228.63,228.43,228.59,276761.0,227.6974,227.8469,227.6476,227.807,276761.0
2024-10-11 15:00:00,228.57,228.62,228.5,228.54,127687.0,227.7871,227.8369,227.7173,227.7572,127687.0
2024-10-11 15:05:00,228.55,228.97,228.54,228.85,260798.0,227.7671,228.1857,227.7572,228.0661,260798.0
2024-10-11 15:10:00,228.86,228.89,228.75,228.81,200568.0,228.0761,228.106,227.9665,228.0263,200568.0
2024-10-11 15:15:00,228.79,228.87,228.64,228.67,179923.0,228.0063,228.0861,227.8568,227.8867,179923.0
2024-10-11 15:20:00,228.67,228.69,228.42,228.43,214045.0,227.8867,227.9067,227.6376,227.6476,214045.0
2024-10-11 15:25:00,228.43,228.72,228.4,228.69,246059.0,227.6476,227.9366,227.6177,227.9067,246059.0
2024-10-11 15:30:00,228.69,228.76,228.58,228.75,195297.0,227.9067,227.9764,227.797,227.9665,195297.0
2024-10-11 15:35:00,228.76,228.76,228.58,228.7,207693.0,227.9764,227.9764,227.797,227.9166,207693.0
2024-10-11 15:40:00,228.7,228.72,228.43,228.49,220329.0,227.9166,227.9366,227.6476,227.7074,220329.0
2024-10-11 15:45:00,228.49,228.7,228.48,228.64,331357.0,227.7074,227.9166,227.6974,227.8568,331357.0
2024-10-11 15:50:00,228.64,228.68,228.02,228.04,490701.0,227.8568,227.8967,227.239,227.2589,490701.0
2024-10-11 15:55:00,228.02,228.03,227.5,227.52,1501226.0,227.239,227.2489,226.7207,226.7407,1501226.0
2024-10-14 09:30:00,228.7,230.41,228.6,230.21,1727494.0,227.9166,229.6208,227.817,229.4215,1727494.0
2024-10-14 09:35:00,230.22,231.3,230.13,231.03,1109971.0,229.4314,230.5077,229.3417,230.2387,1109971.0
2024-10-14 09:40:00,231.02,231.31,230.95,231.05,491298.0,230.2287,230.5177,230.1589,230.2586,491298.0
2024-10-14 09:45:00,231.06,231.25,230.66,230.8,382782.0,230.2686,230.4579,229.8699,230.0094,382782.0
2024-10-14 09:50:00,230.83,230.96,230.59,230.63,288704.0,230.0393,230.1689,229.8002,229.84,288704.0
2024-10-14 09:55:00,230.63,230.7,230.46,230.56,282596.0,229.84,229.9098,229.6706,229.7703,282596.0
2024-10-14 10:00:00,230.57,230.67,230.29,230.44,279975.0,229.7802,229.8799,229.5012,229.6507,279975.0
2024-10-14 10:05:00,230.44,230.8,230.39,230.53,362480.0,229.6507,230.0094,229.6008,229.7404,362480.0
2024-10-14 10:10:00,230.52,230.57,230.09,230.26,351532.0,229.7304,229.7802,229.3019,229.4713,351532.0
2024-10-14 10:15:00,230.27,230.44,229.93,230.31,412135.0,229.4813,229.6507,229.1424,229.5211,412135.0
2024-10-14 10:20:00,230.31,230.69,230.27,230.68,282572.0,229.5211,229.8998,229.4813,229.8899,282572.0
2024-10-14 10:25:00,230.69,230.76,230.57,230.69,194688.0,229.8998,229.9696,229.7802,229.8998,194688.0
2024-10-14 10:30:00,230.69,230.75,230.34,230.55,153097.0,229.8998,229.9596,229.551,229.7603,153097.0
2024-10-14 10:35:00,230.56,230.66,230.43,230.59,172170.0,229.7703,229.8699,229.6407,229.8002,172170.0
2024-10-14 10:40:00,230.58,230.8,230.44,230.65,201351.0,229.7902,230.0094,229.6507,229.86,201351.0
2024-10-14 10:45:00,230.64,230.89,230.59,230.6,200772.0,229.85,230.0991,229.8002,229.8101,200772.0
2024-10-14 10:50:00,230.61,230.67,229.74,229.9,418770.0,229.8201,229.8799,228.9531,229.1125,418770.0
2024-10-14 10:55:00,229.92,229.98,229.31,229.48,289491.0,229.1325,229.1922,228.5245,228.694,289491.0
2024-10-14 11:00:00,229.47,229.5,229.15,229.44,310318.0,228.684,228.7139,228.3651,228.6541,310318.0
2024-10-14 11:05:00,229.44,229.53,229.24,229.33,177794.0,228.6541,228.7438,228.4548,228.5445,177794.0
2024-10-14 11:10:00,229.33,229.88,229.21,229.84,281863.0,228.5445,229.0926,228.4249,229.0527,281863.0
2024-10-14 11:15:00,229.84,229.88,229.61,229.82,149021.0,229.0527,229.0926,228.8235,229.0328,149021.0
2024-10-14 11:20:00,229.81,230.03,229.71,229.83,179669.0,229.0228,229.2421,228.9232,229.0428,179669.0
2024-10-14 11:25:00,229.82,229.82,229.46,229.69,133522.0,229.0328,229.0328,228.674,228.9032,133522.0
2024-10-14 11:30:00,229.7,229.85,229.43,229.79,123415.0,228.9132,229.0627,228.6441,229.0029,123415.0
2024-10-14 11:35:00,229.81,229.94,229.74,229.92,86645.0,229.0228,229.1524,228.9531,229.1325,86645.0
2024-10-14 11:40:00,229.93,229.95,229.72,229.76,74116.0,229.1424,229.1624,228.9331,228.973,74116.0
2024-10-14 11:45:00,229.76,230.1,229.74,230.08,216629.0,228.973,229.3118,228.9531,229.2919,216629.0
2024-10-14 11:50:00,230.08,230.23,230.07,230.23,121442.0,229.2919,229.4414,229.2819,229.4414,121442.0
2024-10-14 11:55:00,230.23,230.35,230.14,230.35,124555.0,229.4414,229.561,229.3517,229.561,124555.0
2024-10-14 12:00:00,230.34,230.39,230.26,230.3,146540.0,229.551,229.6008,229.4713,229.5112,146540.0
2024-10-14 12:05:00,230.3,230.3,230.15,230.27,107962.0,229.5112,229.5112,229.3617,229.4813,107962.0
2024-10-14 12:10:00,230.25,230.25,230.06,230.15,97784.0,229.4613,229.4613,229.272,229.3617,97784.0
2024-10-14 12:15:00,230.14,230.4,229.97,230.38,125097.0,229.3517,229.6108,229.1823,229.5909,125097.0
2024-10-14 12:20:00,230.37,230.53,230.31,230.36,118825.0,229.5809,229.7404,229.5211,229.5709,118825.0
2024-10-14 12:25:00,230.36,230.38,230.09,230.25,116504.0,229.5709,229.5909,229.3019,229.4613,116504.0
2024-10-14 12:30:00,230.26,230.45,230.26,230.32,107328.0,229.4713,229.6606,229.4713,229.5311,107328.0
2024-10-14 12:35:00,230.34,230.5,230.34,230.45,84254.0,229.551,229.7105,229.551,229.6606,84254.0
2024-10-14 12:40:00,230.46,230.58,230.44,230.57,87142.0,229.6706,229.7902,229.6507,229.7802,87142.0
2024-10-14 12:45:00,230.56,230.61,230.5,230.53,99949.0,229.7703,229.8201,229.7105,229.7404,99949.0
2024-10-14 12:50:00,230.53,230.54,230.38,230.4,137206.0,229.7404,229.7503,229.5909,229.6108,137206.0
2024-10-14 12:55:00,230.39,230.43,230.2,230.33,128098.0,229.6008,229.6407,229.4115,229.5411,128098.0
2024-10-14 13:00:00,230.36,230.48,230.29,230.47,87679.0,229.5709,229.6905,229.5012,229.6806,87679.0
2024-10-14 13:05:00,230.46,230.49,230.35,230.46,110130.0,229.6706,229.7005,229.561,229.6706,110130.0
2024-10-14 13:10:00,230.47,230.54,230.41,230.51,115287.0,229.6806,229.7503,229.6208,229.7204,115287.0
2024-10-14 13:15:00,230.52,230.56,230.4,230.45,67441.0,229.7304,229.7703,229.6108,229.6606,67441.0
2024-10-14 13:20:00,230.46,230.47,230.37,230.38,81942.0,229.6706,229.6806,229.5809,229.5909,81942.0
2024-10-14 13:25:00,230.37,230.43,230.3,230.43,73285.0,229.5809,229.6407,229.5112,229.6407,73285.0
2024-10-14 13:30:00,230.42,230.43,230.25,230.29,61208.0,229.6307,229.6407,229.4613,229.5012,61208.0
2024-10-14 13:35:00,230.28,230.41,230.16,230.41,86517.0,229.4912,229.6208,229.3716,229.6208,86517.0
2024-10-14 13:40:00,230.4,230.42,230.29,230.36,83451.0,229.6108,229.6307,229.5012,229.5709,83451.0
2024-10-14 13:45:00,230.38,230.39,230.3,230.37,64159.0,229.5909,229.6008,229.5112,229.5809,64159.0
2024-10-14 13:50:00,230.38,230.49,230.31,230.36,87420.0,229.5909,229.7005,229.5211,229.5709,87420.0
2024-10-14 13:55:00,230.36,230.37,230.16,230.19,116608.0,229.5709,229.5809,229.3716,229.4015,116608.0
2024-10-14 14:00:00,230.19,230.29,230.06,230.24,108515.0,229.4015,229.5012,229.272,229.4514,108515.0
2024-10-14 14:05:00,230.23,230.45,230.2,230.28,145322.0,229.4414,229.6606,229.4115,229.4912,145322.0
2024-10-14 14:10:00,230.29,230.35,230.19,230.34,86569.0,229.5012,229.561,229.4015,229.551,86569.0
2024-10-14 14:15:00,230.33,230.37,230.25,230.32,119686.0,229.5411,229.5809,229.4613,229.5311,119686.0
2024-10-14 14:20:00,230.34,230.54,230.34,230.45,131725.0,229.551,229.7503,229.551,229.6606,131725.0
2024-10-14 14:25:00,230.47,230.56,230.44,230.46,110131.0,229.6806,229.7703,229.6507,229.6706,110131.0
2024-10-14 14:30:00,230.48,230.64,230.45,230.63,188810.0,229.6905,229.85,229.6606,229.84,188810.0
2024-10-14 14:35:00,230.62,230.89,230.62,230.89,156454.0,229.8301,230.0991,229.8301,230.0991,156454.0
2024-10-14 14:40:00,230.88,231.13,230.88,230.96,338646.0,230.0892,230.3383,230.0892,230.1689,338646.0
2024-10-14 14:45:00,230.97,231.06,230.93,231.03,159675.0,230.1789,230.2686,230.139,230.2387,159675.0
2024-10-14 14:50:00,231.02,231.2,231.0,231.17,210721.0,230.2287,230.4081,230.2088,230.3782,210721.0
2024-10-14 14:55:00,231.16,231.19,231.1,231.15,164374.0,230.3682,230.3981,230.3084,230.3582,164374.0
2024-10-14 15:00:00,231.16,231.24,231.06,231.21,228194.0,230.3682,230.4479,230.2686,230.418,228194.0
2024-10-14 15:05:00,231.22,231.45,231.2,231.42,265032.0,230.428,230.6572,230.4081,230.6273,265032.0
2024-10-14 15:10:00,231.42,231.43,231.28,231.37,235409.0,230.6273,230.6373,230.4878,230.5775,235409.0
2024-10-14 15:15:00,231.36,231.4,231.21,231.24,170195.0,230.5675,230.6074,230.418,230.4479,170195.0
2024-10-14 15:20:00,231.23,231.29,231.05,231.19,240461.0,230.438,230.4978,230.2586,230.3981,240461.0
2024-10-14 15:25:00,231.19,231.26,231.12,231.22,225592.0,230.3981,230.4679,230.3283,230.428,225592.0
2024-10-14 15:30:00,231.22,231.27,231.14,231.18,177183.0,230.428,230.4778,230.3483,230.3881,177183.0
2024-10-14 15:35:00,231.17,231.48,231.11,231.43,316315.0,230.3782,230.6871,230.3184,230.6373,316315.0
2024-10-14 15:40:00,231.44,231.7,231.43,231.59,347252.0,230.6472,230.9064,230.6373,230.7967,347252.0
2024-10-14 15:45:00,231.59,231.73,231.5,231.65,299500.0,230.7967,230.9363,230.707,230.8565,299500.0
2024-10-14 15:50:00,231.64,231.71,231.07,231.11,580251.0,230.8466,230.9163,230.2785,230.3184,580251.0
2024-10-14 15:55:00,231.11,231.5,231.04,231.4,1576629.0,230.3184,230.707,230.2486,230.6074,1576629.0
2024-10-15 09:30:00,233.6,234.4,232.37,234.03,2797073.0,232.7999,233.5971,231.5741,233.2284,2797073.0
2024-10-15 09:35:00,234.05,235.27,234.04,235.21,1752247.0,233.2483,234.4641,233.2383,234.4043,1752247.0
2024-10-15 09:40:00,235.2,236.25,235.0,236.2,1658036.0,234.3944,235.4408,234.1951,235.3909,1658036.0
2024-10-15 09:45:00,236.23,236.82,235.96,236.75,1448972.0,235.4208,236.0088,235.1518,235.9391,1448972.0
2024-10-15 09:50:00,236.74,237.13,236.51,236.96,1345965.0,235.9291,236.3178,235.6999,236.1483,1345965.0
2024-10-15 09:55:00,236.98,237.13,236.41,236.64,1097391.0,236.1683,236.3178,235.6002,235.8294,1097391.0
2024-10-15 10:00:00,236.64,237.28,236.31,237.14,999915.0,235.8294,236.4672,235.5006,236.3277,999915.0
2024-10-15 10:05:00,237.15,237.49,237.01,237.03,947783.0,236.3377,236.6765,236.1982,236.2181,947783.0
2024-10-15 10:10:00,237.02,237.13,236.07,236.18,1162973.0,236.2081,236.3178,235.2614,235.371,1162973.0
2024-10-15 10:15:00,236.19,236.3,235.9,236.05,622984.0,235.381,235.4906,235.092,235.2415,622984.0
2024-10-15 10:20:00,236.06,236.52,235.86,236.4,586326.0,235.2514,235.7098,235.0521,235.5903,586326.0
2024-10-15 10:25:00,236.39,236.45,235.75,235.82,501112.0,235.5803,235.6401,234.9425,235.0122,501112.0
2024-10-15 10:30:00,235.83,236.0,235.72,235.96,542165.0,235.0222,235.1916,234.9126,235.1518,542165.0
2024-10-15 10:35:00,235.96,236.11,235.68,236.06,703945.0,235.1518,235.3013,234.8727,235.2514,703945.0
2024-10-15 10:40:00,236.04,236.12,235.43,235.61,749487.0,235.2315,235.3112,234.6236,234.803,749487.0
2024-10-15 10:45:00,235.63,235.68,235.14,235.16,453571.0,234.8229,234.8727,234.3346,234.3545,453571.0
2024-10-15 10:50:00,235.17,235.97,235.17,235.84,478119.0,234.3645,235.1617,234.3645,235.0322,478119.0
2024-10-15 10:55:00,235.83,236.13,235.36,235.38,449851.0,235.0222,235.3212,234.5538,234.5738,449851.0
2024-10-15 11:00:00,235.37,235.81,234.87,235.01,579201.0,234.5638,235.0023,234.0655,234.205,579201.0
2024-10-15 11:05:00,235.01,235.15,234.67,234.9,490378.0,234.205,234.3445,233.8662,234.0954,490378.0
2024-10-15 11:10:00,234.88,235.39,234.73,235.34,401305.0,234.0755,234.5837,233.926,234.5339,401305.0
2024-10-15 11:15:00,235.33,235.67,235.28,235.53,288376.0,234.5239,234.8628,234.4741,234.7232,288376.0
2024-10-15 11:20:00,235.54,235.61,235.41,235.47,233086.0,234.7332,234.803,234.6037,234.6634,233086.0
2024-10-15 11:25:00,235.47,235.57,235.24,235.43,224422.0,234.6634,234.7631,234.4342,234.6236,224422.0
2024-10-15 11:30:00,235.43,235.97,235.32,235.97,286378.0,234.6236,235.1617,234.514,235.1617,286378.0
2024-10-15 11:35:00,235.95,236.15,235.71,235.79,267438.0,235.1418,235.3411,234.9026,234.9823,267438.0
2024-10-15 11:40:00,235.79,236.23,235.75,236.06,273963.0,234.9823,235.4208,234.9425,235.2514,273963.0
2024-10-15 11:45:00,236.06,236.29,235.78,235.9,292786.0,235.2514,235.4806,234.9724,235.092,292786.0
2024-10-15 11:50:00,235.92,236.06,235.33,235.33,252306.0,235.1119,235.2514,234.5239,234.5239,252306.0
2024-10-15 11:55:00,235.33,235.72,235.33,235.37,213367.0,234.5239,234.9126,234.5239,234.5638,213367.0
2024-10-15 12:00:00,235.38,235.71,235.37,235.51,234768.0,234.5738,234.9026,234.5638,234.7033,234768.0
2024-10-15 12:05:00,235.51,235.72,235.39,235.63,326425.0,234.7033,234.9126,234.5837,234.8229,326425.0
2024-10-15 12:10:00,235.65,235.82,235.4,235.51,214268.0,234.8428,235.0122,234.5937,234.7033,214268.0
2024-10-15 12:15:00,235.5,235.52,234.89,235.18,291365.0,234.6933,234.7133,234.0854,234.3744,291365.0
2024-10-15 12:20:00,235.16,235.2,234.74,234.77,298132.0,234.3545,234.3944,233.9359,233.9658,298132.0
2024-10-15 12:25:00,234.77,234.82,234.55,234.76,297786.0,233.9658,234.0157,233.7466,233.9559,297786.0
2024-10-15 12:30:00,234.75,235.2,234.75,235.14,273944.0,233.9459,234.3944,233.9459,234.3346,273944.0
2024-10-15 12:35:00,235.17,235.2,234.74,234.77,181380.0,234.3645,234.3944,233.9359,233.9658,181380.0
2024-10-15 12:40:00,234.77,235.0,234.71,234.78,172425.0,233.9658,234.1951,233.906,233.9758,172425.0
2024-10-15 12:45:00,234.78,234.88,234.62,234.8,145001.0,233.9758,234.0755,233.8164,233.9957,145001.0
2024-10-15 12:50:00,234.81,234.91,234.63,234.7,191177.0,234.0057,234.1054,233.8263,233.8961,191177.0
2024-10-15 12:55:00,234.71,234.79,234.31,234.48,262662.0,233.906,233.9858,233.5074,233.6768,262662.0
2024-10-15 13:00:00,234.47,234.66,234.17,234.18,203390.0,233.6669,233.8562,233.3679,233.3779,203390.0
2024-10-15 13:05:00,234.16,234.33,234.07,234.28,218204.0,233.3579,233.5273,233.2682,233.4775,218204.0
2024-10-15 13:10:00,234.28,234.5,234.23,234.39,174314.0,233.4775,233.6968,233.4277,233.5871,174314.0
2024-10-15 13:15:00,234.39,234.5,234.14,234.33,151171.0,233.5871,233.6968,233.338,233.5273,151171.0
2024-10-15 13:20:00,234.33,234.46,234.09,234.15,129827.0,233.5273,233.6569,233.2882,233.348,129827.0
2024-10-15 13:25:00,234.15,234.25,233.84,234.02,224661.0,233.348,233.4476,233.039,233.2184,224661.0
2024-10-15 13:30:00,233.99,234.13,233.87,233.98,168847.0,233.1885,233.328,233.0689,233.1785,168847.0
2024-10-15 13:35:00,233.97,234.15,233.9,234.12,181921.0,233.1686,233.348,233.0988,233.3181,181921.0
2024-10-15 13:40:00,234.12,234.37,234.03,234.33,196595.0,233.3181,233.5672,233.2284,233.5273,196595.0
2024-10-15 13:45:00,234.33,234.47,234.06,234.14,196114.0,233.5273,233.6669,233.2583,233.338,196114.0
2024-10-15 13:50:00,234.15,234.3,234.01,234.03,127585.0,233.348,233.4975,233.2084,233.2284,127585.0
2024-10-15 13:55:00,234.04,234.08,233.73,233.76,224021.0,233.2383,233.2782,232.9294,232.9593,224021.0
2024-10-15 14:00:00,233.77,234.03,233.67,233.9,163833.0,232.9693,233.2284,232.8696,233.0988,163833.0
2024-10-15 14:05:00,233.89,233.97,233.7,233.75,182403.0,233.0889,233.1686,232.8995,232.9493,182403.0
2024-10-15 14:10:00,233.77,233.83,233.62,233.64,180349.0,232.9693,233.0291,232.8198,232.8397,180349.0
2024-10-15 14:15:00,233.63,233.87,233.5,233.54,201371.0,232.8297,233.0689,232.7002,232.7401,201371.0
2024-10-15 14:20:00,233.54,234.17,233.52,234.04,207231.0,232.7401,233.3679,232.7201,233.2383,207231.0
2024-10-15 14:25:00,234.04,234.05,233.87,233.94,139096.0,233.2383,233.2483,233.0689,233.1387,139096.0
2024-10-15 14:30:00,233.94,234.06,233.82,233.87,148171.0,233.1387,233.2583,233.0191,233.0689,148171.0
2024-10-15 14:35:00,233.88,234.05,233.8,234.0,130179.0,233.0789,233.2483,232.9992,233.1985,130179.0
2024-10-15 14:40:00,233.99,234.08,233.82,234.06,148016.0,233.1885,233.2782,233.0191,233.2583,148016.0
2024-10-15 14:45:00,234.06,234.08,233.87,233.91,128775.0,233.2583,233.2782,233.0689,233.1088,128775.0
2024-10-15 14:50:00,233.92,233.99,233.79,233.95,115527.0,233.1188,233.1885,232.9892,233.1487,115527.0
2024-10-15 14:55:00,233.94,233.95,233.73,233.78,145154.0,233.1387,233.1487,232.9294,232.9792,145154.0
2024-10-15 15:00:00,233.8,233.9,233.42,233.44,228776.0,232.9992,233.0988,232.6205,232.6404,228776.0
2024-10-15 15:05:00,233.43,233.76,233.04,233.54,434971.0,232.6304,232.9593,232.2418,232.7401,434971.0
2024-10-15 15:10:00,233.54,233.66,233.37,233.43,226231.0,232.7401,232.8596,232.5706,232.6304,226231.0
2024-10-15 15:15:00,233.44,233.44,233.22,233.31,202917.0,232.6404,232.6404,232.4212,232.5108,202917.0
2024-10-15 15:20:00,233.32,233.55,233.21,233.35,271561.0,232.5208,232.75,232.4112,232.5507,271561.0
2024-10-15 15:25:00,233.35,233.44,233.06,233.24,255078.0,232.5507,232.6404,232.2617,232.4411,255078.0
2024-10-15 15:30:00,233.25,233.3,232.98,233.04,364781.0,232.451,232.5009,232.182,232.2418,364781.0
2024-10-15 15:35:00,233.02,233.4,232.81,233.35,418358.0,232.2218,232.6005,232.0126,232.5507,418358.0
2024-10-15 15:40:00,233.35,233.76,233.35,233.55,338916.0,232.5507,232.9593,232.5507,232.75,338916.0
2024-10-15 15:45:00,233.55,233.73,233.47,233.68,346788.0,232.75,232.9294,232.6703,232.8796,346788.0
2024-10-15 15:50:00,233.69,234.07,233.69,233.88,724439.0,232.8895,233.2682,232.8895,233.0789,724439.0
2024-10-15 15:55:00,233.87,234.0,233.46,233.8,2143649.0,233.0689,233.1985,232.6603,232.9992,2143649.0
2024-10-16 09:30:00,231.71,232.12,231.21,231.43,1994899.0,230.9163,231.3249,230.418,230.6373,1994899.0
2024-10-16 09:35:00,231.44,231.51,230.38,230.53,969247.0,230.6472,230.717,229.5909,229.7404,969247.0
2024-10-16 09:40:00,230.52,231.05,230.47,230.69,658152.0,229.7304,230.2586,229.6806,229.8998,658152.0
2024-10-16 09:45:00,230.68,230.99,230.52,230.54,544866.0,229.8899,230.1988,229.7304,229.7503,544866.0
2024-10-16 09:50:00,230.55,230.6,230.18,230.51,529924.0,229.7603,229.8101,229.3916,229.7204,529924.0
2024-10-16 09:55:00,230.52,230.6,230.03,230.08,520536.0,229.7304,229.8101,229.2421,229.2919,520536.0
2024-10-16 10:00:00,230.09,230.53,229.84,230.36,653308.0,229.3019,229.7404,229.0527,229.5709,653308.0
2024-10-16 10:05:00,230.35,230.67,230.25,230.63,467644.0,229.561,229.8799,229.4613,229.84,467644.0
2024-10-16 10:10:00,230.64,230.9,230.41,230.51,489567.0,229.85,230.1091,229.6208,229.7204,489567.0
2024-10-16 10:15:00,230.51,230.59,230.19,230.48,310904.0,229.7204,229.8002,229.4015,229.6905,310904.0
2024-10-16 10:20:00,230.46,230.78,230.41,230.7,298729.0,229.6706,229.9895,229.6208,229.9098,298729.0
2024-10-16 10:25:00,230.71,230.99,230.53,230.73,278004.0,229.9197,230.1988,229.7404,229.9397,278004.0
2024-10-16 10:30:00,230.71,230.77,230.52,230.69,248380.0,229.9197,229.9795,229.7304,229.8998,248380.0
2024-10-16 10:35:00,230.69,230.73,230.25,230.42,313676.0,229.8998,229.9397,229.4613,229.6307,313676.0
2024-10-16 10:40:00,230.41,230.54,230.08,230.3,259999.0,229.6208,229.7503,229.2919,229.5112,259999.0
2024-10-16 10:45:00,230.29,230.41,230.05,230.28,258776.0,229.5012,229.6208,229.262,229.4912,258776.0
2024-10-16 10:50:00,230.27,230.65,230.25,230.59,264220.0,229.4813,229.86,229.4613,229.8002,264220.0
2024-10-16 10:55:00,230.6,230.72,230.31,230.4,215019.0,229.8101,229.9297,229.5211,229.6108,215019.0
2024-10-16 11:00:00,230.4,230.7,230.34,230.69,177923.0,229.6108,229.9098,229.551,229.8998,177923.0
2024-10-16 11:05:00,230.69,230.81,230.47,230.71,210500.0,229.8998,230.0194,229.6806,229.9197,210500.0
2024-10-16 11:10:00,230.71,231.01,230.55,230.99,263235.0,229.9197,230.2187,229.7603,230.1988,263235.0
2024-10-16 11:15:00,231.01,231.15,230.77,230.82,240628.0,230.2187,230.3582,229.9795,230.0294,240628.0
2024-10-16 11:20:00,230.84,231.02,230.55,230.57,227885.0,230.0493,230.2287,229.7603,229.7802,227885.0
2024-10-16 11:25:00,230.57,230.6,230.39,230.59,209838.0,229.7802,229.8101,229.6008,229.8002,209838.0
2024-10-16 11:30:00,230.58,230.73,230.38,230.71,229028.0,229.7902,229.9397,229.5909,229.9197,229028.0
2024-10-16 11:35:00,230.72,230.93,230.64,230.88,218277.0,229.9297,230.139,229.85,230.0892,218277.0
2024-10-16 11:40:00,230.87,230.96,230.63,230.64,160787.0,230.0792,230.1689,229.84,229.85,160787.0
2024-10-16 11:45:00,230.64,230.64,230.28,230.29,225453.0,229.85,229.85,229.4912,229.5012,225453.0
2024-10-16 11:50:00,230.29,230.34,230.14,230.16,189962.0,229.5012,229.551,229.3517,229.3716,189962.0
2024-10-16 11:55:00,230.16,230.27,230.11,230.2,148825.0,229.3716,229.4813,229.3218,229.4115,148825.0
2024-10-16 12:00:00,230.19,230.28,230.15,230.19,170685.0,229.4015,229.4912,229.3617,229.4015,170685.0
2024-10-16 12:05:00,230.2,230.34,230.14,230.23,184232.0,229.4115,229.551,229.3517,229.4414,184232.0
2024-10-16 12:10:00,230.24,230.41,230.07,230.17,208099.0,229.4514,229.6208,229.2819,229.3816,208099.0
2024-10-16 12:15:00,230.16,230.26,230.06,230.24,209722.0,229.3716,229.4713,229.272,229.4514,209722.0
2024-10-16 12:20:00,230.25,230.27,230.16,230.17,138956.0,229.4613,229.4813,229.3716,229.3816,138956.0
2024-10-16 12:25:00,230.17,230.4,230.13,230.34,173413.0,229.3816,229.6108,229.3417,229.551,173413.0
2024-10-16 12:30:00,230.34,230.67,230.31,230.39,215795.0,229.551,229.8799,229.5211,229.6008,215795.0
2024-10-16 12:35:00,230.4,230.48,230.33,230.46,108617.0,229.6108,229.6905,229.5411,229.6706,108617.0
2024-10-16 12:40:00,230.48,230.63,230.44,230.58,106772.0,229.6905,229.84,229.6507,229.7902,106772.0
2024-10-16 12:45:00,230.58,230.72,230.58,230.66,115165.0,229.7902,229.9297,229.7902,229.8699,115165.0
2024-10-16 12:50:00,230.67,230.87,230.65,230.86,123120.0,229.8799,230.0792,229.86,230.0692,123120.0
2024-10-16 12:55:00,230.85,231.07,230.85,231.04,174146.0,230.0593,230.2785,230.0593,230.2486,174146.0
2024-10-16 13:00:00,231.05,231.29,230.99,231.21,186302.0,230.2586,230.4978,230.1988,230.418,186302.0
2024-10-16 13:05:00,231.17,231.22,230.91,231.1,135785.0,230.3782,230.428,230.1191,230.3084,135785.0
2024-10-16 13:10:00,231.09,231.17,230.94,231.06,123054.0,230.2984,230.3782,230.149,230.2686,123054.0
2024-10-16 13:15:00,231.07,231.17,230.81,230.82,125577.0,230.2785,230.3782,230.0194,230.0294,125577.0
2024-10-16 13:20:00,230.82,230.93,230.72,230.84,113514.0,230.0294,230.139,229.9297,230.0493,113514.0
2024-10-16 13:25:00,230.84,231.12,230.82,230.9,130269.0,230.0493,230.3283,230.0294,230.1091,130269.0
2024-10-16 13:30:00,230.91,230.97,230.8,230.88,134723.0,230.1191,230.1789,230.0094,230.0892,134723.0
2024-10-16 13:35:00,230.9,230.99,230.58,230.62,143709.0,230.1091,230.1988,229.7902,229.8301,143709.0
2024-10-16 13:40:00,230.62,230.87,230.58,230.83,99975.0,229.8301,230.0792,229.7902,230.0393,99975.0
2024-10-16 13:45:00,230.84,230.91,230.69,230.79,139610.0,230.0493,230.1191,229.8998,229.9995,139610.0
2024-10-16 13:50:00,230.77,230.82,230.62,230.65,138613.0,229.9795,230.0294,229.8301,229.86,138613.0
2024-10-16 13:55:00,230.66,230.95,230.65,230.81,134806.0,229.8699,230.1589,229.86,230.0194,134806.0
2024-10-16 14:00:00,230.82,230.94,230.78,230.84,105575.0,230.0294,230.149,229.9895,230.0493,105575.0
2024-10-16 14:05:00,230.84,230.93,230.73,230.78,136397.0,230.0493,230.139,229.9397,229.9895,136397.0
2024-10-16 14:10:00,230.8,230.97,230.77,230.79,107208.0,230.0094,230.1789,229.9795,229.9995,107208.0
2024-10-16 14:15:00,230.79,230.95,230.74,230.81,120637.0,229.9995,230.1589,229.9496,230.0194,120637.0
2024-10-16 14:20:00,230.81,231.37,230.78,231.31,266120.0,230.0194,230.5775,229.9895,230.5177,266120.0
2024-10-16 14:25:00,231.31,231.32,231.07,231.11,146190.0,230.5177,230.5277,230.2785,230.3184,146190.0
2024-10-16 14:30:00,231.11,231.29,231.09,231.1,127211.0,230.3184,230.4978,230.2984,230.3084,127211.0
2024-10-16 14:35:00,231.11,231.17,230.98,231.13,132354.0,230.3184,230.3782,230.1888,230.3383,132354.0
2024-10-16 14:40:00,231.13,231.29,231.02,231.24,141838.0,230.3383,230.4978,230.2287,230.4479,141838.0
2024-10-16 14:45:00,231.25,231.31,231.15,231.24,108306.0,230.4579,230.5177,230.3582,230.4479,108306.0
2024-10-16 14:50:00,231.24,231.44,231.1,231.28,143990.0,230.4479,230.6472,230.3084,230.4878,143990.0
2024-10-16 14:55:00,231.28,231.37,231.19,231.27,94358.0,230.4878,230.5775,230.3981,230.4778,94358.0
2024-10-16 15:00:00,231.27,231.36,231.2,231.33,131659.0,230.4778,230.5675,230.4081,230.5376,131659.0
2024-10-16 15:05:00,231.35,231.42,231.23,231.39,142133.0,230.5576,230.6273,230.438,230.5974,142133.0
2024-10-16 15:10:00,231.4,231.54,231.37,231.44,177153.0,230.6074,230.7469,230.5775,230.6472,177153.0
2024-10-16 15:15:00,231.44,231.59,231.41,231.48,135962.0,230.6472,230.7967,230.6174,230.6871,135962.0
2024-10-16 15:20:00,231.49,231.58,231.3,231.36,174597.0,230.6971,230.7868,230.5077,230.5675,174597.0
2024-10-16 15:25:00,231.38,231.62,231.35,231.62,175003.0,230.5875,230.8266,230.5576,230.8266,175003.0
2024-10-16 15:30:00,231.62,231.86,231.54,231.86,229975.0,230.8266,231.0658,230.7469,231.0658,229975.0
2024-10-16 15:35:00,231.86,231.94,231.73,231.78,252662.0,231.0658,231.1455,230.9363,230.9861,252662.0
2024-10-16 15:40:00,231.77,231.78,231.47,231.5,227048.0,230.9761,230.9861,230.6771,230.707,227048.0
2024-10-16 15:45:00,231.51,231.62,231.39,231.56,221826.0,230.717,230.8266,230.5974,230.7668,221826.0
2024-10-16 15:50:00,231.55,231.65,231.22,231.52,346881.0,230.7569,230.8565,230.428,230.727,346881.0
2024-10-16 15:55:00,231.53,231.85,231.52,231.75,875419.0,230.7369,231.0558,230.727,230.9562,875419.0
2024-10-17 09:30:00,233.43,233.85,231.62,231.63,1530929.0,232.6304,233.049,230.8266,230.8366,1530929.0
2024-10-17 09:35:00,231.64,231.71,230.52,230.85,757975.0,230.8466,230.9163,229.7304,230.0593,757975.0
2024-10-17 09:40:00,230.85,231.72,230.72,231.24,618881.0,230.0593,230.9263,229.9297,230.4479,618881.0
2024-10-17 09:45:00,231.28,232.02,231.25,231.93,379830.0,230.4878,231.2253,230.4579,231.1356,379830.0
2024-10-17 09:50:00,231.93,231.95,231.67,231.67,226054.0,231.1356,231.1555,230.8765,230.8765,226054.0
2024-10-17 09:55:00,231.69,231.87,231.33,231.72,247155.0,230.8964,231.0758,230.5376,230.9263,247155.0
2024-10-17 10:00:00,231.76,232.0,231.29,231.57,296888.0,230.9662,231.2053,230.4978,230.7768,296888.0
2024-10-17 10:05:00,231.58,231.82,231.38,231.46,219031.0,230.7868,231.0259,230.5875,230.6672,219031.0
2024-10-17 10:10:00,231.47,232.08,231.32,232.03,304866.0,230.6771,231.2851,230.5277,231.2352,304866.0
2024-10-17 10:15:00,232.02,232.1,231.86,232.08,296708.0,231.2253,231.305,231.0658,231.2851,296708.0
2024-10-17 10:20:00,232.08,232.58,231.99,232.39,337637.0,231.2851,231.7833,231.1954,231.594,337637.0
2024-10-17 10:25:00,232.38,232.53,232.12,232.41,244525.0,231.584,231.7335,231.3249,231.6139,244525.0
2024-10-17 10:30:00,232.41,232.49,232.01,232.02,239673.0,231.6139,231.6937,231.2153,231.2253,239673.0
2024-10-17 10:35:00,232.04,232.09,231.58,231.71,259911.0,231.2452,231.295,230.7868,230.9163,259911.0
2024-10-17 10:40:00,231.71,232.16,231.47,231.63,224777.0,230.9163,231.3648,230.6771,230.8366,224777.0
2024-10-17 10:45:00,231.62,231.68,231.38,231.48,165895.0,230.8266,230.8864,230.5875,230.6871,165895.0
2024-10-17 10:50:00,231.49,231.5,231.16,231.42,234256.0,230.6971,230.707,230.3682,230.6273,234256.0
2024-10-17 10:55:00,231.43,231.61,231.33,231.36,154981.0,230.6373,230.8167,230.5376,230.5675,154981.0
2024-10-17 11:00:00,231.36,231.64,231.28,231.28,122060.0,230.5675,230.8466,230.4878,230.4878,122060.0
2024-10-17 11:05:00,231.27,231.9,231.23,231.87,139612.0,230.4778,231.1057,230.438,231.0758,139612.0
2024-10-17 11:10:00,231.86,232.03,231.81,231.98,155695.0,231.0658,231.2352,231.016,231.1854,155695.0
2024-10-17 11:15:00,231.98,232.24,231.97,232.05,155816.0,231.1854,231.4445,231.1754,231.2552,155816.0
2024-10-17 11:20:00,232.04,232.21,231.95,232.12,137217.0,231.2452,231.4146,231.1555,231.3249,137217.0
2024-10-17 11:25:00,232.12,232.33,232.07,232.26,140732.0,231.3249,231.5342,231.2751,231.4644,140732.0
2024-10-17 11:30:00,232.26,232.45,232.17,232.34,217421.0,231.4644,231.6538,231.3747,231.5442,217421.0
2024-10-17 11:35:00,232.35,232.47,232.05,232.38,178127.0,231.5541,231.6737,231.2552,231.584,178127.0
2024-10-17 11:40:00,232.38,232.43,232.09,232.09,154878.0,231.584,231.6339,231.295,231.295,154878.0
2024-10-17 11:45:00,232.1,232.21,232.05,232.13,91555.0,231.305,231.4146,231.2552,231.3349,91555.0
2024-10-17 11:50:00,232.12,232.23,232.09,232.11,117446.0,231.3249,231.4345,231.295,231.315,117446.0
2024-10-17 11:55:00,232.1,232.56,232.1,232.55,166988.0,231.305,231.7634,231.305,231.7534,166988.0
2024-10-17 12:00:00,232.54,232.81,232.23,232.28,215669.0,231.7435,232.0126,231.4345,231.4844,215669.0
2024-10-17 12:05:00,232.29,232.38,232.13,232.23,140524.0,231.4943,231.584,231.3349,231.4345,140524.0
2024-10-17 12:10:00,232.23,232.31,232.08,232.22,116131.0,231.4345,231.5143,231.2851,231.4246,116131.0
2024-10-17 12:15:00,232.23,232.32,232.17,232.28,86375.0,231.4345,231.5242,231.3747,231.4844,86375.0
2024-10-17 12:20:00,232.28,232.36,232.15,232.32,90242.0,231.4844,231.5641,231.3548,231.5242,90242.0
2024-10-17 12:25:00,232.31,232.33,232.14,232.25,72136.0,231.5143,231.5342,231.3449,231.4545,72136.0
2024-10-17 12:30:00,232.24,232.25,232.02,232.11,90730.0,231.4445,231.4545,231.2253,231.315,90730.0
2024-10-17 12:35:00,232.11,232.26,232.1,232.2,84010.0,231.315,231.4644,231.305,231.4046,84010.0
2024-10-17 12:40:00,232.2,232.38,232.2,232.34,102540.0,231.4046,231.584,231.4046,231.5442,102540.0
2024-10-17 12:45:00,232.34,232.37,232.17,232.36,78113.0,231.5442,231.5741,231.3747,231.5641,78113.0
2024-10-17 12:50:00,232.36,232.37,232.19,232.34,61300.0,231.5641,231.5741,231.3947,231.5442,61300.0
2024-10-17 12:55:00,232.35,232.38,232.06,232.18,90148.0,231.5541,231.584,231.2651,231.3847,90148.0
2024-10-17 13:00:00,232.18,232.5,232.07,232.43,206067.0,231.3847,231.7036,231.2751,231.6339,206067.0
2024-10-17 13:05:00,232.42,232.49,232.29,232.36,133433.0,231.6239,231.6937,231.4943,231.5641,133433.0
2024-10-17 13:10:00,232.36,232.49,232.26,232.49,102777.0,231.5641,231.6937,231.4644,231.6937,102777.0
2024-10-17 13:15:00,232.49,232.53,232.39,232.41,106250.0,231.6937,231.7335,231.594,231.6139,106250.0
2024-10-17 13:20:00,232.41,232.45,232.33,232.4,77928.0,231.6139,231.6538,231.5342,231.604,77928.0
2024-10-17 13:25:00,232.41,232.53,232.38,232.4,77544.0,231.6139,231.7335,231.584,231.604,77544.0
2024-10-17 13:30:00,232.4,232.58,232.38,232.57,121100.0,231.604,231.7833,231.584,231.7734,121100.0
2024-10-17 13:35:00,232.58,232.58,232.37,232.4,89859.0,231.7833,231.7833,231.5741,231.604,89859.0
2024-10-17 13:40:00,232.4,232.58,232.37,232.53,83240.0,231.604,231.7833,231.5741,231.7335,83240.0
2024-10-17 13:45:00,232.54,232.58,232.38,232.4,119173.0,231.7435,231.7833,231.584,231.604,119173.0
2024-10-17 13:50:00,232.4,232.46,232.3,232.38,120743.0,231.604,231.6638,231.5043,231.584,120743.0
2024-10-17 13:55:00,232.37,232.48,232.32,232.43,130049.0,231.5741,231.6837,231.5242,231.6339,130049.0
2024-10-17 14:00:00,232.43,232.57,232.16,232.23,148083.0,231.6339,231.7734,231.3648,231.4345,148083.0
2024-10-17 14:05:00,232.23,232.23,231.66,231.68,215782.0,231.4345,231.4345,230.8665,230.8864,215782.0
2024-10-17 14:10:00,231.68,231.9,231.57,231.84,177445.0,230.8864,231.1057,230.7768,231.0459,177445.0
2024-10-17 14:15:00,231.83,231.85,231.46,231.49,176924.0,231.0359,231.0558,230.6672,230.6971,176924.0
2024-10-17 14:20:00,231.48,231.54,231.27,231.5,131852.0,230.6871,230.7469,230.4778,230.707,131852.0
2024-10-17 14:25:00,231.5,231.7,231.48,231.59,144594.0,230.707,230.9064,230.6871,230.7967,144594.0
2024-10-17 14:30:00,231.58,231.67,231.45,231.54,87255.0,230.7868,230.8765,230.6572,230.7469,87255.0
2024-10-17 14:35:00,231.53,231.73,231.37,231.71,114456.0,230.7369,230.9363,230.5775,230.9163,114456.0
2024-10-17 14:40:00,231.7,231.71,231.43,231.6,103167.0,230.9064,230.9163,230.6373,230.8067,103167.0
2024-10-17 14:45:00,231.6,231.81,231.53,231.73,118887.0,230.8067,231.016,230.7369,230.9363,118887.0
2024-10-17 14:50:00,231.73,231.89,231.7,231.82,113844.0,230.9363,231.0957,230.9064,231.0259,113844.0
2024-10-17 14:55:00,231.81,232.11,231.8,232.1,178105.0,231.016,231.315,231.006,231.305,178105.0
2024-10-17 15:00:00,232.1,232.12,231.69,231.74,159683.0,231.305,231.3249,230.8964,230.9462,159683.0
2024-10-17 15:05:00,231.74,231.89,231.7,231.87,124652.0,230.9462,231.0957,230.9064,231.0758,124652.0
2024-10-17 15:10:00,231.87,231.96,231.77,231.94,141079.0,231.0758,231.1655,230.9761,231.1455,141079.0
2024-10-17 15:15:00,231.95,232.08,231.88,231.97,126977.0,231.1555,231.2851,231.0857,231.1754,126977.0
2024-10-17 15:20:00,231.95,232.03,231.79,231.89,134161.0,231.1555,231.2352,230.996,231.0957,134161.0
2024-10-17 15:25:00,231.89,231.91,231.75,231.76,125255.0,231.0957,231.1156,230.9562,230.9662,125255.0
2024-10-17 15:30:00,231.76,232.04,231.71,231.95,162974.0,230.9662,231.2452,230.9163,231.1555,162974.0
2024-10-17 15:35:00,231.96,232.03,231.66,231.77,178822.0,231.1655,231.2352,230.8665,230.9761,178822.0
2024-10-17 15:40:00,231.79,232.2,231.78,232.14,201141.0,230.996,231.4046,230.9861,231.3449,201141.0
2024-10-17 15:45:00,232.15,232.15,231.94,231.98,177760.0,231.3548,231.3548,231.1455,231.1854,177760.0
2024-10-17 15:50:00,231.97,232.18,231.63,231.89,337151.0,231.1754,231.3847,230.8366,231.0957,337151.0
2024-10-17 15:55:00,231.89,232.33,231.66,232.26,1030885.0,231.0957,231.5342,230.8665,231.4644,1030885.0
2024-10-18 09:30:00,236.18,236.18,234.47,234.94,7139211.0,235.371,235.371,233.6669,234.1353,7139211.0
2024-10-18 09:35:00,234.9,235.1,234.01,234.12,924007.0,234.0954,234.2947,233.2084,233.3181,924007.0
2024-10-18 09:40:00,234.11,235.19,234.07,234.98,593372.0,233.3081,234.3844,233.2682,234.1751,593372.0
2024-10-18 09:45:00,234.98,235.16,234.46,234.52,504065.0,234.1751,234.3545,233.6569,233.7167,504065.0
2024-10-18 09:50:00,234.52,235.35,234.52,235.22,564155.0,233.7167,234.5439,233.7167,234.4143,564155.0
2024-10-18 09:55:00,235.23,235.72,235.19,235.42,717774.0,234.4243,234.9126,234.3844,234.6136,717774.0
2024-10-18 10:00:00,235.43,235.88,235.35,235.5,588946.0,234.6236,235.072,234.5439,234.6933,588946.0
2024-10-18 10:05:00,235.49,235.79,235.36,235.79,442265.0,234.6834,234.9823,234.5538,234.9823,442265.0
2024-10-18 10:10:00,235.79,235.85,235.08,235.09,582104.0,234.9823,235.0421,234.2748,234.2847,582104.0
2024-10-18 10:15:00,235.12,235.12,234.84,234.96,396711.0,234.3146,234.3146,234.0356,234.1552,396711.0
2024-10-18 10:20:00,234.96,235.21,234.88,235.01,380516.0,234.1552,234.4043,234.0755,234.205,380516.0
2024-10-18 10:25:00,235.0,235.09,234.64,234.77,328046.0,234.1951,234.2847,233.8363,233.9658,328046.0
2024-10-18 10:30:00,234.76,234.92,234.35,234.7,398463.0,233.9559,234.1153,233.5473,233.8961,398463.0
2024-10-18 10:35:00,234.69,234.88,234.6,234.85,224129.0,233.8861,234.0755,233.7964,234.0456,224129.0
2024-10-18 10:40:00,234.84,234.89,234.51,234.65,230532.0,234.0356,234.0854,233.7067,233.8463,230532.0
2024-10-18 10:45:00,234.64,234.77,234.57,234.61,178688.0,233.8363,233.9658,233.7665,233.8064,178688.0
2024-10-18 10:50:00,234.61,234.66,234.27,234.51,282117.0,233.8064,233.8562,233.4676,233.7067,282117.0
2024-10-18 10:55:00,234.52,234.8,234.4,234.69,248415.0,233.7167,233.9957,233.5971,233.8861,248415.0
2024-10-18 11:00:00,234.7,234.89,234.64,234.83,199497.0,233.8961,234.0854,233.8363,234.0256,199497.0
2024-10-18 11:05:00,234.84,235.03,234.67,234.98,290184.0,234.0356,234.225,233.8662,234.1751,290184.0
2024-10-18 11:10:00,234.98,235.15,234.82,235.02,288872.0,234.1751,234.3445,234.0157,234.215,288872.0
2024-10-18 11:15:00,235.01,235.08,234.9,234.96,152111.0,234.205,234.2748,234.0954,234.1552,152111.0
2024-10-18 11:20:00,234.96,235.12,234.9,235.0,147524.0,234.1552,234.3146,234.0954,234.1951,147524.0
2024-10-18 11:25:00,235.0,235.07,234.94,235.04,159752.0,234.1951,234.2648,234.1353,234.2349,159752.0
2024-10-18 11:30:00,235.04,235.25,234.9,234.95,202907.0,234.2349,234.4442,234.0954,234.1452,202907.0
2024-10-18 11:35:00,234.95,234.99,234.75,234.99,148226.0,234.1452,234.1851,233.9459,234.1851,148226.0
2024-10-18 11:40:00,234.98,235.05,234.85,235.0,146516.0,234.1751,234.2449,234.0456,234.1951,146516.0
2024-10-18 11:45:00,235.0,235.05,234.9,234.92,88454.0,234.1951,234.2449,234.0954,234.1153,88454.0
2024-10-18 11:50:00,234.94,235.28,234.91,235.27,193357.0,234.1353,234.4741,234.1054,234.4641,193357.0
2024-10-18 11:55:00,235.28,235.34,234.9,235.03,176718.0,234.4741,234.5339,234.0954,234.225,176718.0
2024-10-18 12:00:00,235.02,235.15,234.95,234.99,75575.0,234.215,234.3445,234.1452,234.1851,75575.0
2024-10-18 12:05:00,234.97,235.08,234.93,234.97,109836.0,234.1652,234.2748,234.1253,234.1652,109836.0
2024-10-18 12:10:00,234.97,235.07,234.95,234.96,105425.0,234.1652,234.2648,234.1452,234.1552,105425.0
2024-10-18 12:15:00,234.96,235.03,234.9,235.03,102492.0,234.1552,234.225,234.0954,234.225,102492.0
2024-10-18 12:20:00,235.01,235.04,234.91,234.92,124673.0,234.205,234.2349,234.1054,234.1153,124673.0
2024-10-18 12:25:00,234.91,235.0,234.86,234.99,120338.0,234.1054,234.1951,234.0555,234.1851,120338.0
2024-10-18 12:30:00,234.99,235.04,234.94,235.01,140220.0,234.1851,234.2349,234.1353,234.205,140220.0
2024-10-18 12:35:00,235.0,235.23,234.99,235.11,121944.0,234.1951,234.4243,234.1851,234.3047,121944.0
2024-10-18 12:40:00,235.11,235.24,234.98,235.19,173867.0,234.3047,234.4342,234.1751,234.3844,173867.0
2024-10-18 12:45:00,235.19,235.45,235.09,235.34,273402.0,234.3844,234.6435,234.2847,234.5339,273402.0
2024-10-18 12:50:00,235.32,235.46,235.3,235.41,123023.0,234.514,234.6535,234.494,234.6037,123023.0
2024-10-18 12:55:00,235.42,235.65,235.37,235.46,245908.0,234.6136,234.8428,234.5638,234.6535,245908.0
2024-10-18 13:00:00,235.47,235.71,235.38,235.7,188870.0,234.6634,234.9026,234.5738,234.8927,188870.0
2024-10-18 13:05:00,235.7,235.86,235.59,235.74,288255.0,234.8927,235.0521,234.783,234.9325,288255.0
2024-10-18 13:10:00,235.75,235.78,235.58,235.59,166142.0,234.9425,234.9724,234.7731,234.783,166142.0
2024-10-18 13:15:00,235.59,235.64,235.41,235.62,152538.0,234.783,234.8329,234.6037,234.8129,152538.0
2024-10-18 13:20:00,235.61,235.64,235.26,235.35,209838.0,234.803,234.8329,234.4542,234.5439,209838.0
2024-10-18 13:25:00,235.34,235.44,235.18,235.24,176896.0,234.5339,234.6335,234.3744,234.4342,176896.0
2024-10-18 13:30:00,235.24,235.3,235.17,235.23,204798.0,234.4342,234.494,234.3645,234.4243,204798.0
2024-10-18 13:35:00,235.24,235.34,235.04,235.31,171937.0,234.4342,234.5339,234.2349,234.504,171937.0
2024-10-18 13:40:00,235.31,235.5,235.31,235.37,135686.0,234.504,234.6933,234.504,234.5638,135686.0
2024-10-18 13:45:00,235.37,235.49,235.32,235.46,94252.0,234.5638,234.6834,234.514,234.6535,94252.0
2024-10-18 13:50:00,235.46,235.54,235.42,235.47,134205.0,234.6535,234.7332,234.6136,234.6634,134205.0
2024-10-18 13:55:00,235.47,235.72,235.41,235.65,216506.0,234.6634,234.9126,234.6037,234.8428,216506.0
2024-10-18 14:00:00,235.64,235.66,235.31,235.64,163524.0,234.8329,234.8528,234.504,234.8329,163524.0
2024-10-18 14:05:00,235.65,235.69,235.49,235.65,130121.0,234.8428,234.8827,234.6834,234.8428,130121.0
2024-10-18 14:10:00,235.65,235.75,235.62,235.64,177132.0,234.8428,234.9425,234.8129,234.8329,177132.0
2024-10-18 14:15:00,235.64,235.69,235.54,235.69,131564.0,234.8329,234.8827,234.7332,234.8827,131564.0
2024-10-18 14:20:00,235.68,235.68,235.51,235.56,111599.0,234.8727,234.8727,234.7033,234.7531,111599.0
2024-10-18 14:25:00,235.56,235.73,235.49,235.53,120566.0,234.7531,234.9226,234.6834,234.7232,120566.0
2024-10-18 14:30:00,235.54,235.64,235.43,235.61,123619.0,234.7332,234.8329,234.6236,234.803,123619.0
2024-10-18 14:35:00,235.61,235.62,235.51,235.54,78298.0,234.803,234.8129,234.7033,234.7332,78298.0
2024-10-18 14:40:00,235.54,235.58,235.45,235.55,91077.0,234.7332,234.7731,234.6435,234.7432,91077.0
2024-10-18 14:45:00,235.55,235.61,235.45,235.45,117537.0,234.7432,234.803,234.6435,234.6435,117537.0
2024-10-18 14:50:00,235.45,235.54,235.41,235.47,104314.0,234.6435,234.7332,234.6037,234.6634,104314.0
2024-10-18 14:55:00,235.47,235.61,235.47,235.56,150853.0,234.6634,234.803,234.6634,234.7531,150853.0
2024-10-18 15:00:00,235.55,235.56,235.03,235.14,284561.0,234.7432,234.7531,234.225,234.3346,284561.0
2024-10-18 15:05:00,235.17,235.3,235.03,235.24,251114.0,234.3645,234.494,234.225,234.4342,251114.0
2024-10-18 15:10:00,235.25,235.48,235.2,235.42,238362.0,234.4442,234.6734,234.3944,234.6136,238362.0
2024-10-18 15:15:00,235.41,235.44,235.18,235.24,165857.0,234.6037,234.6335,234.3744,234.4342,165857.0
2024-10-18 15:20:00,235.25,235.34,235.17,235.29,147416.0,234.4442,234.5339,234.3645,234.4841,147416.0
2024-10-18 15:25:00,235.28,235.4,235.28,235.3,121958.0,234.4741,234.5937,234.4741,234.494,121958.0
2024-10-18 15:30:00,235.31,235.31,235.02,235.15,243604.0,234.504,234.504,234.215,234.3445,243604.0
2024-10-18 15:35:00,235.14,235.25,235.01,235.07,226047.0,234.3346,234.4442,234.205,234.2648,226047.0
2024-10-18 15:40:00,235.07,235.07,234.87,235.02,209599.0,234.2648,234.2648,234.0655,234.215,209599.0
2024-10-18 15:45:00,235.02,235.06,234.9,234.95,229419.0,234.215,234.2548,234.0954,234.1452,229419.0
2024-10-18 15:50:00,234.94,235.09,234.8,235.06,469958.0,234.1353,234.2847,233.9957,234.2548,469958.0
2024-10-18 15:55:00,235.05,235.19,234.91,234.98,1112728.0,234.2449,234.3844,234.1054,234.1751,1112728.0
2024-10-21 09:30:00,234.5,235.5,234.45,234.92,1122588.0,233.6968,234.6933,233.6469,234.1153,1122588.0
2024-10-21 09:35:00,234.91,235.31,234.75,234.97,415862.0,234.1054,234.504,233.9459,234.1652,415862.0
2024-10-21 09:40:00,234.95,235.48,234.91,235.33,313694.0,234.1452,234.6734,234.1054,234.5239,313694.0
2024-10-21 09:45:00,235.33,235.49,235.01,235.18,274945.0,234.5239,234.6834,234.205,234.3744,274945.0
2024-10-21 09:50:00,235.17,235.2,234.82,234.87,347033.0,234.3645,234.3944,234.0157,234.0655,347033.0
2024-10-21 09:55:00,234.84,235.2,234.83,235.17,394736.0,234.0356,234.3944,234.0256,234.3645,394736.0
2024-10-21 10:00:00,235.18,235.34,234.95,235.01,317298.0,234.3744,234.5339,234.1452,234.205,317298.0
2024-10-21 10:05:00,235.01,235.41,234.99,235.27,345734.0,234.205,234.6037,234.1851,234.4641,345734.0
2024-10-21 10:10:00,235.27,235.87,235.24,235.87,398714.0,234.4641,235.0621,234.4342,235.0621,398714.0
2024-10-21 10:15:00,235.88,236.0,235.71,235.82,331021.0,235.072,235.1916,234.9026,235.0122,331021.0
2024-10-21 10:20:00,235.81,235.83,235.58,235.67,184047.0,235.0023,235.0222,234.7731,234.8628,184047.0
2024-10-21 10:25:00,235.66,235.69,235.45,235.67,156768.0,234.8528,234.8827,234.6435,234.8628,156768.0
2024-10-21 10:30:00,235.67,235.93,235.35,235.91,260074.0,234.8628,235.1219,234.5439,235.1019,260074.0
2024-10-21 10:35:00,235.91,236.09,235.7,235.72,266692.0,235.1019,235.2813,234.8927,234.9126,266692.0
2024-10-21 10:40:00,235.72,235.78,235.17,235.67,207671.0,234.9126,234.9724,234.3645,234.8628,207671.0
2024-10-21 10:45:00,235.67,235.75,235.12,235.56,272974.0,234.8628,234.9425,234.3146,234.7531,272974.0
2024-10-21 10:50:00,235.55,235.87,235.46,235.8,222229.0,234.7432,235.0621,234.6535,234.9923,222229.0
2024-10-21 10:55:00,235.81,236.04,235.74,235.88,257691.0,235.0023,235.2315,234.9325,235.072,257691.0
2024-10-21 11:00:00,235.88,236.1,235.75,235.81,234012.0,235.072,235.2913,234.9425,235.0023,234012.0
2024-10-21 11:05:00,235.81,235.92,235.26,235.27,275646.0,235.0023,235.1119,234.4542,234.4641,275646.0
2024-10-21 11:10:00,235.25,235.62,235.17,235.52,241503.0,234.4442,234.8129,234.3645,234.7133,241503.0
2024-10-21 11:15:00,235.49,235.53,235.36,235.5,133201.0,234.6834,234.7232,234.5538,234.6933,133201.0
2024-10-21 11:20:00,235.49,235.54,235.35,235.39,160073.0,234.6834,234.7332,234.5439,234.5837,160073.0
2024-10-21 11:25:00,235.39,235.62,235.28,235.42,156849.0,234.5837,234.8129,234.4741,234.6136,156849.0
2024-10-21 11:30:00,235.4,235.57,235.28,235.46,141024.0,234.5937,234.7631,234.4741,234.6535,141024.0
2024-10-21 11:35:00,235.46,235.71,235.43,235.7,122837.0,234.6535,234.9026,234.6236,234.8927,122837.0
2024-10-21 11:40:00,235.69,235.8,235.53,235.64,141858.0,234.8827,234.9923,234.7232,234.8329,141858.0
2024-10-21 11:45:00,235.63,235.93,235.6,235.84,176423.0,234.8229,235.1219,234.793,235.0322,176423.0
2024-10-21 11:50:00,235.85,236.28,235.84,236.11,343398.0,235.0421,235.4707,235.0322,235.3013,343398.0
2024-10-21 11:55:00,236.12,236.46,236.12,236.24,310813.0,235.3112,235.6501,235.3112,235.4308,310813.0
2024-10-21 12:00:00,236.23,236.58,236.23,236.41,296351.0,235.4208,235.7696,235.4208,235.6002,296351.0
2024-10-21 12:05:00,236.41,236.44,236.14,236.19,152454.0,235.6002,235.6301,235.3311,235.381,152454.0
2024-10-21 12:10:00,236.2,236.24,235.94,236.17,123639.0,235.3909,235.4308,235.1318,235.361,123639.0
2024-10-21 12:15:00,236.17,236.29,236.16,236.28,125210.0,235.361,235.4806,235.3511,235.4707,125210.0
2024-10-21 12:20:00,236.28,236.61,236.27,236.55,206807.0,235.4707,235.7995,235.4607,235.7397,206807.0
2024-10-21 12:25:00,236.55,236.56,236.23,236.28,131265.0,235.7397,235.7497,235.4208,235.4707,131265.0
2024-10-21 12:30:00,236.29,236.41,236.24,236.37,107176.0,235.4806,235.6002,235.4308,235.5604,107176.0
2024-10-21 12:35:00,236.37,236.39,236.14,236.18,106501.0,235.5604,235.5803,235.3311,235.371,106501.0
2024-10-21 12:40:00,236.19,236.24,236.11,236.24,106472.0,235.381,235.4308,235.3013,235.4308,106472.0
2024-10-21 12:45:00,236.24,236.34,236.13,236.29,97950.0,235.4308,235.5305,235.3212,235.4806,97950.0
2024-10-21 12:50:00,236.28,236.54,236.26,236.5,137532.0,235.4707,235.7298,235.4507,235.6899,137532.0
2024-10-21 12:55:00,236.5,236.57,236.42,236.51,126618.0,235.6899,235.7597,235.6102,235.6999,126618.0
2024-10-21 13:00:00,236.51,236.54,236.4,236.47,88368.0,235.6999,235.7298,235.5903,235.66,88368.0
2024-10-21 13:05:00,236.46,236.62,236.44,236.44,147630.0,235.6501,235.8095,235.6301,235.6301,147630.0
2024-10-21 13:10:00,236.45,236.53,236.36,236.52,119432.0,235.6401,235.7198,235.5504,235.7098,119432.0
2024-10-21 13:15:00,236.52,236.55,236.24,236.44,190645.0,235.7098,235.7397,235.4308,235.6301,190645.0
2024-10-21 13:20:00,236.44,236.5,236.32,236.35,87224.0,235.6301,235.6899,235.5105,235.5404,87224.0
2024-10-21 13:25:00,236.36,236.45,236.32,236.37,75454.0,235.5504,235.6401,235.5105,235.5604,75454.0
2024-10-21 13:30:00,236.38,236.51,236.26,236.3,97839.0,235.5703,235.6999,235.4507,235.4906,97839.0
2024-10-21 13:35:00,236.29,236.37,236.21,236.33,113571.0,235.4806,235.5604,235.4009,235.5205,113571.0
2024-10-21 13:40:00,236.34,236.34,236.2,236.26,104311.0,235.5305,235.5305,235.3909,235.4507,104311.0
2024-10-21 13:45:00,236.26,236.39,236.25,236.34,86039.0,235.4507,235.5803,235.4408,235.5305,86039.0
2024-10-21 13:50:00,236.32,236.65,236.28,236.64,130490.0,235.5105,235.8394,235.4707,235.8294,130490.0
2024-10-21 13:55:00,236.66,236.85,236.61,236.67,227106.0,235.8494,236.0387,235.7995,235.8593,227106.0
2024-10-21 14:00:00,236.69,236.81,236.67,236.78,130577.0,235.8793,235.9989,235.8593,235.969,130577.0
2024-10-21 14:05:00,236.78,236.79,236.4,236.42,159279.0,235.969,235.9789,235.5903,235.6102,159279.0
2024-10-21 14:10:00,236.43,236.77,236.42,236.59,145215.0,235.6202,235.959,235.6102,235.7796,145215.0
2024-10-21 14:15:00,236.58,236.65,236.52,236.57,85184.0,235.7696,235.8394,235.7098,235.7597,85184.0
2024-10-21 14:20:00,236.57,236.61,236.28,236.41,126259.0,235.7597,235.7995,235.4707,235.6002,126259.0
2024-10-21 14:25:00,236.4,236.46,236.2,236.23,129715.0,235.5903,235.6501,235.3909,235.4208,129715.0
2024-10-21 14:30:00,236.23,236.27,236.1,236.18,142004.0,235.4208,235.4607,235.2913,235.371,142004.0
2024-10-21 14:35:00,236.19,236.26,236.08,236.11,102379.0,235.381,235.4507,235.2714,235.3013,102379.0
2024-10-21 14:40:00,236.11,236.15,236.03,236.04,97182.0,235.3013,235.3411,235.2215,235.2315,97182.0
2024-10-21 14:45:00,236.03,236.13,236.0,236.04,121619.0,235.2215,235.3212,235.1916,235.2315,121619.0
2024-10-21 14:50:00,236.04,236.1,235.93,236.09,100707.0,235.2315,235.2913,235.1219,235.2813,100707.0
2024-10-21 14:55:00,236.09,236.13,235.93,235.99,124055.0,235.2813,235.3212,235.1219,235.1817,124055.0
2024-10-21 15:00:00,235.99,236.06,235.89,235.96,125865.0,235.1817,235.2514,235.082,235.1518,125865.0
2024-10-21 15:05:00,235.96,236.05,235.9,235.98,151075.0,235.1518,235.2415,235.092,235.1717,151075.0
2024-10-21 15:10:00,235.98,236.22,235.96,236.12,175040.0,235.1717,235.4109,235.1518,235.3112,175040.0
2024-10-21 15:15:00,236.12,236.19,236.06,236.15,161579.0,235.3112,235.381,235.2514,235.3411,161579.0
2024-10-21 15:20:00,236.14,236.16,236.03,236.09,153797.0,235.3311,235.3511,235.2215,235.2813,153797.0
2024-10-21 15:25:00,236.08,236.2,236.06,236.14,134439.0,235.2714,235.3909,235.2514,235.3311,134439.0
2024-10-21 15:30:00,236.14,236.14,235.89,235.99,210737.0,235.3311,235.3311,235.082,235.1817,210737.0
2024-10-21 15:35:00,235.98,236.0,235.82,235.97,213407.0,235.1717,235.1916,235.0122,235.1617,213407.0
2024-10-21 15:40:00,235.97,236.1,235.95,236.03,210678.0,235.1617,235.2913,235.1418,235.2215,210678.0
2024-10-21 15:45:00,236.03,236.2,236.0,236.19,188912.0,235.2215,235.3909,235.1916,235.381,188912.0
2024-10-21 15:50:00,236.2,236.2,235.86,235.94,360080.0,235.3909,235.3909,235.0521,235.1318,360080.0
2024-10-21 15:55:00,235.94,236.57,235.92,236.57,930349.0,235.1318,235.7597,235.1119,235.7597,930349.0
2024-10-22 09:30:00,233.88,234.2,232.6,232.97,1805349.0,233.0789,233.3978,231.8033,232.172,1805349.0
2024-10-22 09:35:00,232.98,233.42,232.84,233.21,672534.0,232.182,232.6205,232.0425,232.4112,672534.0
2024-10-22 09:40:00,233.22,233.71,233.02,233.59,525689.0,232.4212,232.9095,232.2218,232.7899,525689.0
2024-10-22 09:45:00,233.58,233.78,233.06,233.09,525069.0,232.7799,232.9792,232.2617,232.2916,525069.0
2024-10-22 09:50:00,233.08,233.25,232.9,233.21,452332.0,232.2816,232.451,232.1022,232.4112,452332.0
2024-10-22 09:55:00,233.23,233.32,232.91,233.16,397838.0,232.4311,232.5208,232.1122,232.3614,397838.0
2024-10-22 10:00:00,233.16,233.46,233.0,233.46,380864.0,232.3614,232.6603,232.2019,232.6603,380864.0
2024-10-22 10:05:00,233.46,233.98,233.4,233.72,594145.0,232.6603,233.1785,232.6005,232.9194,594145.0
2024-10-22 10:10:00,233.7,234.15,233.45,234.14,363218.0,232.8995,233.348,232.6504,233.338,363218.0
2024-10-22 10:15:00,234.14,234.16,233.75,233.92,274877.0,233.338,233.3579,232.9493,233.1188,274877.0
2024-10-22 10:20:00,233.91,234.01,233.57,233.78,199271.0,233.1088,233.2084,232.77,232.9792,199271.0
2024-10-22 10:25:00,233.8,233.99,233.7,233.91,223161.0,232.9992,233.1885,232.8995,233.1088,223161.0
2024-10-22 10:30:00,233.91,234.11,233.6,233.61,240145.0,233.1088,233.3081,232.7999,232.8098,240145.0
2024-10-22 10:35:00,233.62,233.79,233.5,233.63,257032.0,232.8198,232.9892,232.7002,232.8297,257032.0
2024-10-22 10:40:00,233.63,233.87,233.62,233.63,185154.0,232.8297,233.0689,232.8198,232.8297,185154.0
2024-10-22 10:45:00,233.64,233.81,233.47,233.75,161772.0,232.8397,233.0091,232.6703,232.9493,161772.0
2024-10-22 10:50:00,233.76,234.1,233.76,234.08,237430.0,232.9593,233.2981,232.9593,233.2782,237430.0
2024-10-22 10:55:00,234.08,234.29,234.02,234.23,280996.0,233.2782,233.4875,233.2184,233.4277,280996.0
2024-10-22 11:00:00,234.23,234.34,234.17,234.24,159087.0,233.4277,233.5373,233.3679,233.4377,159087.0
2024-10-22 11:05:00,234.24,234.32,234.08,234.13,139853.0,233.4377,233.5174,233.2782,233.328,139853.0
2024-10-22 11:10:00,234.13,234.2,234.03,234.03,133621.0,233.328,233.3978,233.2284,233.2284,133621.0
2024-10-22 11:15:00,234.03,234.45,233.95,234.35,190382.0,233.2284,233.6469,233.1487,233.5473,190382.0
2024-10-22 11:20:00,234.36,234.45,234.25,234.39,128067.0,233.5572,233.6469,233.4476,233.5871,128067.0
2024-10-22 11:25:00,234.41,234.43,234.26,234.4,128030.0,233.6071,233.627,233.4576,233.5971,128030.0
2024-10-22 11:30:00,234.4,234.58,234.35,234.48,290213.0,233.5971,233.7765,233.5473,233.6768,290213.0
2024-10-22 11:35:00,234.5,234.67,234.44,234.66,151116.0,233.6968,233.8662,233.637,233.8562,151116.0
2024-10-22 11:40:00,234.66,234.91,234.66,234.84,187155.0,233.8562,234.1054,233.8562,234.0356,187155.0
2024-10-22 11:45:00,234.85,234.85,234.61,234.65,143092.0,234.0456,234.0456,233.8064,233.8463,143092.0
2024-10-22 11:50:00,234.65,234.66,234.44,234.51,141736.0,233.8463,233.8562,233.637,233.7067,141736.0
2024-10-22 11:55:00,234.52,234.64,234.46,234.49,92634.0,233.7167,233.8363,233.6569,233.6868,92634.0
2024-10-22 12:00:00,234.5,234.54,234.41,234.42,87487.0,233.6968,233.7366,233.6071,233.617,87487.0
2024-10-22 12:05:00,234.42,234.53,234.4,234.46,108154.0,233.617,233.7267,233.5971,233.6569,108154.0
2024-10-22 12:10:00,234.46,234.51,234.27,234.48,107119.0,233.6569,233.7067,233.4676,233.6768,107119.0
2024-10-22 12:15:00,234.5,234.65,234.48,234.58,93845.0,233.6968,233.8463,233.6768,233.7765,93845.0
2024-10-22 12:20:00,234.58,234.65,234.47,234.47,75792.0,233.7765,233.8463,233.6669,233.6669,75792.0
2024-10-22 12:25:00,234.46,234.46,234.13,234.17,184162.0,233.6569,233.6569,233.328,233.3679,184162.0
2024-10-22 12:30:00,234.19,234.49,234.15,234.48,122712.0,233.3878,233.6868,233.348,233.6768,122712.0
2024-10-22 12:35:00,234.47,234.5,234.15,234.2,114334.0,233.6669,233.6968,233.348,233.3978,114334.0
2024-10-22 12:40:00,234.21,234.52,234.21,234.43,142127.0,233.4078,233.7167,233.4078,233.627,142127.0
2024-10-22 12:45:00,234.42,234.66,234.38,234.65,112893.0,233.617,233.8562,233.5772,233.8463,112893.0
2024-10-22 12:50:00,234.65,234.85,234.62,234.73,174373.0,233.8463,234.0456,233.8164,233.926,174373.0
2024-10-22 12:55:00,234.75,234.94,234.73,234.94,120529.0,233.9459,234.1353,233.926,234.1353,120529.0
2024-10-22 13:00:00,234.94,235.08,234.92,234.92,460918.0,234.1353,234.2748,234.1153,234.1153,460918.0
2024-10-22 13:05:00,234.92,235.02,234.74,234.96,224363.0,234.1153,234.215,233.9359,234.1552,224363.0
2024-10-22 13:10:00,234.97,235.0,234.79,234.96,91943.0,234.1652,234.1951,233.9858,234.1552,91943.0
2024-10-22 13:15:00,234.95,235.0,234.88,234.89,106440.0,234.1452,234.1951,234.0755,234.0854,106440.0
2024-10-22 13:20:00,234.89,234.99,234.87,234.93,74421.0,234.0854,234.1851,234.0655,234.1253,74421.0
2024-10-22 13:25:00,234.94,234.99,234.81,234.85,117742.0,234.1353,234.1851,234.0057,234.0456,117742.0
2024-10-22 13:30:00,234.85,235.08,234.84,235.03,204361.0,234.0456,234.2748,234.0356,234.225,204361.0
2024-10-22 13:35:00,235.04,235.2,235.04,235.08,160099.0,234.2349,234.3944,234.2349,234.2748,160099.0
2024-10-22 13:40:00,235.08,235.38,235.08,235.22,211938.0,234.2748,234.5738,234.2748,234.4143,211938.0
2024-10-22 13:45:00,235.21,235.41,235.18,235.38,111793.0,234.4043,234.6037,234.3744,234.5738,111793.0
2024-10-22 13:50:00,235.39,235.49,235.35,235.42,137834.0,234.5837,234.6834,234.5439,234.6136,137834.0
2024-10-22 13:55:00,235.42,235.75,235.39,235.68,325500.0,234.6136,234.9425,234.5837,234.8727,325500.0
2024-10-22 14:00:00,235.68,236.0,235.54,235.98,264616.0,234.8727,235.1916,234.7332,235.1717,264616.0
2024-10-22 14:05:00,235.98,236.01,235.39,235.44,312261.0,235.1717,235.2016,234.5837,234.6335,312261.0
2024-10-22 14:10:00,235.45,235.52,235.29,235.31,135564.0,234.6435,234.7133,234.4841,234.504,135564.0
2024-10-22 14:15:00,235.31,235.45,235.27,235.31,129267.0,234.504,234.6435,234.4641,234.504,129267.0
2024-10-22 14:20:00,235.3,235.34,235.21,235.32,118737.0,234.494,234.5339,234.4043,234.514,118737.0
2024-10-22 14:25:00,235.31,235.34,235.24,235.31,119566.0,234.504,234.5339,234.4342,234.504,119566.0
2024-10-22 14:30:00,235.32,235.37,235.18,235.28,96689.0,234.514,234.5638,234.3744,234.4741,96689.0
2024-10-22 14:35:00,235.3,235.45,235.3,235.35,115383.0,234.494,234.6435,234.494,234.5439,115383.0
2024-10-22 14:40:00,235.36,235.49,235.35,235.48,126494.0,234.5538,234.6834,234.5439,234.6734,126494.0
2024-10-22 14:45:00,235.48,235.57,235.45,235.45,109977.0,234.6734,234.7631,234.6435,234.6435,109977.0
2024-10-22 14:50:00,235.46,235.46,235.27,235.33,102966.0,234.6535,234.6535,234.4641,234.5239,102966.0
2024-10-22 14:55:00,235.34,235.44,235.27,235.37,105713.0,234.5339,234.6335,234.4641,234.5638,105713.0
2024-10-22 15:00:00,235.37,235.4,235.29,235.3,83532.0,234.5638,234.5937,234.4841,234.494,83532.0
2024-10-22 15:05:00,235.31,235.41,235.26,235.41,112808.0,234.504,234.6037,234.4542,234.6037,112808.0
2024-10-22 15:10:00,235.41,235.61,235.41,235.57,140731.0,234.6037,234.803,234.6037,234.7631,140731.0
2024-10-22 15:15:00,235.57,235.72,235.55,235.71,130887.0,234.7631,234.9126,234.7432,234.9026,130887.0
2024-10-22 15:20:00,235.71,235.74,235.59,235.66,149208.0,234.9026,234.9325,234.783,234.8528,149208.0
2024-10-22 15:25:00,235.67,235.7,235.6,235.7,114232.0,234.8628,234.8927,234.793,234.8927,114232.0
2024-10-22 15:30:00,235.7,235.88,235.7,235.81,225993.0,234.8927,235.072,234.8927,235.0023,225993.0
2024-10-22 15:35:00,235.81,235.9,235.72,235.76,169899.0,235.0023,235.092,234.9126,234.9525,169899.0
2024-10-22 15:40:00,235.77,235.85,235.72,235.85,197396.0,234.9624,235.0421,234.9126,235.0421,197396.0
2024-10-22 15:45:00,235.84,236.04,235.81,235.81,272557.0,235.0322,235.2315,235.0023,235.0023,272557.0
2024-10-22 15:50:00,235.8,236.22,235.79,236.1,519851.0,234.9923,235.4109,234.9823,235.2913,519851.0
2024-10-22 15:55:00,236.11,236.19,235.84,235.86,758566.0,235.3013,235.381,235.0322,235.0521,758566.0
2024-10-23 09:30:00,234.13,234.67,233.81,234.09,1175076.0,233.328,233.8662,233.0091,233.2882,1175076.0
2024-10-23 09:35:00,234.08,235.14,233.86,235.09,755260.0,233.2782,234.3346,233.059,234.2847,755260.0
2024-10-23 09:40:00,235.09,235.12,234.34,234.49,358842.0,234.2847,234.3146,233.5373,233.6868,358842.0
2024-10-23 09:45:00,234.46,234.97,234.28,234.89,299878.0,233.6569,234.1652,233.4775,234.0854,299878.0
2024-10-23 09:50:00,234.88,235.03,234.51,234.94,283137.0,234.0755,234.225,233.7067,234.1353,283137.0
2024-10-23 09:55:00,234.93,235.15,234.75,234.92,218234.0,234.1253,234.3445,233.9459,234.1153,218234.0
2024-10-23 10:00:00,234.92,234.96,234.44,234.62,270839.0,234.1153,234.1552,233.637,233.8164,270839.0
2024-10-23 10:05:00,234.61,234.65,234.11,234.51,474316.0,233.8064,233.8463,233.3081,233.7067,474316.0
2024-10-23 10:10:00,234.5,234.85,234.49,234.82,301659.0,233.6968,234.0456,233.6868,234.0157,301659.0
2024-10-23 10:15:00,234.81,234.88,234.6,234.64,133592.0,234.0057,234.0755,233.7964,233.8363,133592.0
2024-10-23 10:20:00,234.64,234.9,234.56,234.62,144638.0,233.8363,234.0954,233.7566,233.8164,144638.0
2024-10-23 10:25:00,234.61,234.78,234.44,234.72,198403.0,233.8064,233.9758,233.637,233.916,198403.0
2024-10-23 10:30:00,234.72,235.02,234.62,235.02,249782.0,233.916,234.215,233.8164,234.215,249782.0
2024-10-23 10:35:00,235.03,235.04,234.67,234.84,188245.0,234.225,234.2349,233.8662,234.0356,188245.0
2024-10-23 10:40:00,234.84,235.0,234.7,234.91,115069.0,234.0356,234.1951,233.8961,234.1054,115069.0
2024-10-23 10:45:00,234.92,235.12,234.84,234.95,173267.0,234.1153,234.3146,234.0356,234.1452,173267.0
2024-10-23 10:50:00,234.97,235.0,234.48,234.55,192813.0,234.1652,234.1951,233.6768,233.7466,192813.0
2024-10-23 10:55:00,234.54,234.65,234.27,234.29,215745.0,233.7366,233.8463,233.4676,233.4875,215745.0
2024-10-23 11:00:00,234.29,234.57,234.15,234.54,206580.0,233.4875,233.7665,233.348,233.7366,206580.0
2024-10-23 11:05:00,234.56,234.56,234.28,234.3,132751.0,233.7566,233.7566,233.4775,233.4975,132751.0
2024-10-23 11:10:00,234.31,234.31,233.5,233.62,325526.0,233.5074,233.5074,232.7002,232.8198,325526.0
2024-10-23 11:15:00,233.63,233.67,233.39,233.41,295134.0,232.8297,232.8696,232.5906,232.6105,295134.0
2024-10-23 11:20:00,233.41,233.77,233.38,233.54,225300.0,232.6105,232.9693,232.5806,232.7401,225300.0
2024-10-23 11:25:00,233.55,233.57,233.32,233.5,272318.0,232.75,232.77,232.5208,232.7002,272318.0
2024-10-23 11:30:00,233.49,233.53,233.28,233.37,299496.0,232.6902,232.7301,232.4809,232.5706,299496.0
2024-10-23 11:35:00,233.37,233.56,233.36,233.53,201108.0,232.5706,232.76,232.5607,232.7301,201108.0
2024-10-23 11:40:00,233.53,233.57,233.31,233.44,143716.0,232.7301,232.77,232.5108,232.6404,143716.0
2024-10-23 11:45:00,233.45,233.74,233.45,233.64,198070.0,232.6504,232.9394,232.6504,232.8397,198070.0
2024-10-23 11:50:00,233.63,233.69,231.14,231.66,1315388.0,232.8297,232.8895,230.3483,230.8665,1315388.0
2024-10-23 11:55:00,231.64,231.96,230.58,231.56,2432764.0,230.8466,231.1655,229.7902,230.7668,2432764.0
2024-10-23 12:00:00,231.58,231.92,230.37,230.94,1473541.0,230.7868,231.1256,229.5809,230.149,1473541.0
2024-10-23 12:05:00,230.92,231.33,230.5,231.07,697195.0,230.129,230.5376,229.7105,230.2785,697195.0
2024-10-23 12:10:00,231.06,231.68,230.74,230.94,994556.0,230.2686,230.8864,229.9496,230.149,994556.0
2024-10-23 12:15:00,230.94,230.95,230.25,230.41,707619.0,230.149,230.1589,229.4613,229.6208,707619.0
2024-10-23 12:20:00,230.39,230.75,230.16,230.25,544927.0,229.6008,229.9596,229.3716,229.4613,544927.0
2024-10-23 12:25:00,230.24,230.53,229.64,229.69,965335.0,229.4514,229.7404,228.8534,228.9032,965335.0
2024-10-23 12:30:00,229.67,229.97,229.34,229.95,739001.0,228.8833,229.1823,228.5544,229.1624,739001.0
2024-10-23 12:35:00,229.94,230.25,229.81,230.05,499946.0,229.1524,229.4613,229.0228,229.262,499946.0
2024-10-23 12:40:00,230.06,230.22,229.87,229.95,384174.0,229.272,229.4314,229.0826,229.1624,384174.0
2024-10-23 12:45:00,229.95,230.03,229.54,229.62,296506.0,229.1624,229.2421,228.7538,228.8335,296506.0
2024-10-23 12:50:00,229.62,229.65,228.93,229.25,566084.0,228.8335,228.8634,228.1458,228.4648,566084.0
2024-10-23 12:55:00,229.24,229.78,229.23,229.64,343011.0,228.4548,228.9929,228.4448,228.8534,343011.0
2024-10-23 13:00:00,229.63,229.63,229.2,229.32,312861.0,228.8434,228.8434,228.4149,228.5345,312861.0
2024-10-23 13:05:00,229.32,229.87,229.32,229.63,369770.0,228.5345,229.0826,228.5345,228.8434,369770.0
2024-10-23 13:10:00,229.65,229.8,229.41,229.45,335005.0,228.8634,229.0129,228.6242,228.6641,335005.0
2024-10-23 13:15:00,229.45,230.2,229.28,229.76,489009.0,228.6641,229.4115,228.4946,228.973,489009.0
2024-10-23 13:20:00,229.76,229.92,229.65,229.81,260665.0,228.973,229.1325,228.8634,229.0228,260665.0
2024-10-23 13:25:00,229.82,230.12,229.82,230.06,218943.0,229.0328,229.3318,229.0328,229.272,218943.0
2024-10-23 13:30:00,230.05,230.07,229.59,229.79,226397.0,229.262,229.2819,228.8036,229.0029,226397.0
2024-10-23 13:35:00,229.78,230.0,229.52,229.58,189368.0,228.9929,229.2122,228.7338,228.7936,189368.0
2024-10-23 13:40:00,229.58,229.7,229.52,229.62,174476.0,228.7936,228.9132,228.7338,228.8335,174476.0
2024-10-23 13:45:00,229.61,229.66,229.37,229.38,220863.0,228.8235,228.8733,228.5843,228.5943,220863.0
2024-10-23 13:50:00,229.37,229.39,228.62,228.62,493407.0,228.5843,228.6043,227.8369,227.8369,493407.0
2024-10-23 13:55:00,228.61,228.65,228.28,228.37,438266.0,227.8269,227.8668,227.4981,227.5878,438266.0
2024-10-23 14:00:00,228.36,228.36,227.78,227.79,505602.0,227.5778,227.5778,226.9998,227.0098,505602.0
2024-10-23 14:05:00,227.78,228.29,227.76,228.23,360602.0,226.9998,227.508,226.9799,227.4482,360602.0
2024-10-23 14:10:00,228.25,228.47,228.16,228.31,240475.0,227.4682,227.6874,227.3785,227.528,240475.0
2024-10-23 14:15:00,228.32,228.37,228.01,228.27,213631.0,227.5379,227.5878,227.229,227.4881,213631.0
2024-10-23 14:20:00,228.27,228.53,228.18,228.51,302632.0,227.4881,227.7472,227.3984,227.7273,302632.0
2024-10-23 14:25:00,228.51,228.87,228.5,228.62,305385.0,227.7273,228.0861,227.7173,227.8369,305385.0
2024-10-23 14:30:00,228.6,229.12,228.51,229.12,313448.0,227.817,228.3352,227.7273,228.3352,313448.0
2024-10-23 14:35:00,229.12,229.25,229.03,229.22,324137.0,228.3352,228.4648,228.2455,228.4349,324137.0
2024-10-23 14:40:00,229.21,229.48,229.12,229.38,258410.0,228.4249,228.694,228.3352,228.5943,258410.0
2024-10-23 14:45:00,229.39,229.66,229.29,229.59,231767.0,228.6043,228.8733,228.5046,228.8036,231767.0
2024-10-23 14:50:00,229.58,229.63,229.37,229.41,180002.0,228.7936,228.8434,228.5843,228.6242,180002.0
2024-10-23 14:55:00,229.43,229.56,229.14,229.26,218039.0,228.6441,228.7737,228.3551,228.4747,218039.0
2024-10-23 15:00:00,229.24,229.52,229.18,229.5,197428.0,228.4548,228.7338,228.395,228.7139,197428.0
2024-10-23 15:05:00,229.5,229.67,229.35,229.42,166838.0,228.7139,228.8833,228.5644,228.6342,166838.0
2024-10-23 15:10:00,229.42,229.52,229.25,229.45,192021.0,228.6342,228.7338,228.4648,228.6641,192021.0
2024-10-23 15:15:00,229.46,229.78,229.45,229.66,253455.0,228.674,228.9929,228.6641,228.8733,253455.0
2024-10-23 15:20:00,229.65,229.81,229.55,229.73,272615.0,228.8634,229.0228,228.7637,228.9431,272615.0
2024-10-23 15:25:00,229.73,229.8,229.62,229.68,183983.0,228.9431,229.0129,228.8335,228.8933,183983.0
2024-10-23 15:30:00,229.69,229.93,229.61,229.93,300948.0,228.9032,229.1424,228.8235,229.1424,300948.0
2024-10-23 15:35:00,229.93,230.56,229.9,230.55,439901.0,229.1424,229.7703,229.1125,229.7603,439901.0
2024-10-23 15:40:00,230.56,230.69,230.36,230.61,354739.0,229.7703,229.8998,229.5709,229.8201,354739.0
2024-10-23 15:45:00,230.62,230.66,230.36,230.59,293988.0,229.8301,229.8699,229.5709,229.8002,293988.0
2024-10-23 15:50:00,230.59,230.86,230.32,230.42,611439.0,229.8002,230.0692,229.5311,229.6307,611439.0
2024-10-23 15:55:00,230.44,230.77,230.41,230.75,1142145.0,229.6507,229.9795,229.6208,229.9596,1142145.0
2024-10-24 09:30:00,229.98,230.21,228.61,229.36,1619496.0,229.1922,229.4215,227.8269,228.5744,1619496.0
2024-10-24 09:35:00,229.39,230.4,229.34,229.66,540753.0,228.6043,229.6108,228.5544,228.8733,540753.0
2024-10-24 09:40:00,229.67,229.96,229.4,229.46,337786.0,228.8833,229.1723,228.6142,228.674,337786.0
2024-10-24 09:45:00,229.43,229.59,228.41,228.99,679024.0,228.6441,228.8036,227.6276,228.2056,679024.0
2024-10-24 09:50:00,228.98,229.61,228.96,229.52,416311.0,228.1957,228.8235,228.1757,228.7338,416311.0
2024-10-24 09:55:00,229.52,229.83,229.34,229.82,359496.0,228.7338,229.0428,228.5544,229.0328,359496.0
2024-10-24 10:00:00,229.83,230.22,229.55,230.09,443993.0,229.0428,229.4314,228.7637,229.3019,443993.0
2024-10-24 10:05:00,230.09,230.22,229.72,229.8,231537.0,229.3019,229.4314,228.9331,229.0129,231537.0
2024-10-24 10:10:00,229.8,230.24,229.79,229.99,329027.0,229.0129,229.4514,229.0029,229.2022,329027.0
2024-10-24 10:15:00,229.99,230.07,229.66,229.81,247723.0,229.2022,229.2819,228.8733,229.0228,247723.0
2024-10-24 10:20:00,229.82,230.01,229.66,229.99,175447.0,229.0328,229.2221,228.8733,229.2022,175447.0
2024-10-24 10:25:00,229.97,229.97,229.63,229.81,174490.0,229.1823,229.1823,228.8434,229.0228,174490.0
2024-10-24 10:30:00,229.83,230.27,229.8,230.25,258330.0,229.0428,229.4813,229.0129,229.4613,258330.0
2024-10-24 10:35:00,230.25,230.37,230.15,230.2,199116.0,229.4613,229.5809,229.3617,229.4115,199116.0
2024-10-24 10:40:00,230.2,230.38,230.16,230.29,178837.0,229.4115,229.5909,229.3716,229.5012,178837.0
2024-10-24 10:45:00,230.27,230.27,229.85,229.94,184414.0,229.4813,229.4813,229.0627,229.1524,184414.0
2024-10-24 10:50:00,229.94,229.97,229.68,229.69,229184.0,229.1524,229.1823,228.8933,228.9032,229184.0
2024-10-24 10:55:00,229.69,229.7,229.24,229.25,254670.0,228.9032,228.9132,228.4548,228.4648,254670.0
2024-10-24 11:00:00,229.25,229.71,229.23,229.63,266767.0,228.4648,228.9232,228.4448,228.8434,266767.0
2024-10-24 11:05:00,229.65,229.98,229.52,229.98,167803.0,228.8634,229.1922,228.7338,229.1922,167803.0
2024-10-24 11:10:00,229.98,230.17,229.97,230.14,178293.0,229.1922,229.3816,229.1823,229.3517,178293.0
2024-10-24 11:15:00,230.11,230.2,230.04,230.08,157261.0,229.3218,229.4115,229.252,229.2919,157261.0
2024-10-24 11:20:00,230.09,230.15,229.86,229.9,168456.0,229.3019,229.3617,229.0727,229.1125,168456.0
2024-10-24 11:25:00,229.91,230.0,229.8,229.84,122863.0,229.1225,229.2122,229.0129,229.0527,122863.0
2024-10-24 11:30:00,229.82,230.04,229.77,230.04,122478.0,229.0328,229.252,228.983,229.252,122478.0
2024-10-24 11:35:00,230.03,230.04,229.77,229.83,179081.0,229.2421,229.252,228.983,229.0428,179081.0
2024-10-24 11:40:00,229.82,229.88,229.75,229.77,98141.0,229.0328,229.0926,228.963,228.983,98141.0
2024-10-24 11:45:00,229.78,229.78,228.88,229.01,446002.0,228.9929,228.9929,228.096,228.2256,446002.0
2024-10-24 11:50:00,229.0,229.39,228.91,229.39,258325.0,228.2156,228.6043,228.1259,228.6043,258325.0
2024-10-24 11:55:00,229.38,229.68,229.34,229.58,217783.0,228.5943,228.8933,228.5544,228.7936,217783.0
2024-10-24 12:00:00,229.59,229.72,229.52,229.6,117371.0,228.8036,228.9331,228.7338,228.8136,117371.0
2024-10-24 12:05:00,229.59,229.61,228.98,229.09,263966.0,228.8036,228.8235,228.1957,228.3053,263966.0
2024-10-24 12:10:00,229.09,229.15,228.67,228.89,236552.0,228.3053,228.3651,227.8867,228.106,236552.0
2024-10-24 12:15:00,228.9,229.17,228.69,229.13,175779.0,228.1159,228.385,227.9067,228.3452,175779.0
2024-10-24 12:20:00,229.16,229.4,229.08,229.33,167750.0,228.3751,228.6142,228.2953,228.5445,167750.0
2024-10-24 12:25:00,229.32,229.54,229.28,229.52,111141.0,228.5345,228.7538,228.4946,228.7338,111141.0
2024-10-24 12:30:00,229.52,229.85,229.52,229.78,172453.0,228.7338,229.0627,228.7338,228.9929,172453.0
2024-10-24 12:35:00,229.78,229.81,229.58,229.73,95889.0,228.9929,229.0228,228.7936,228.9431,95889.0
2024-10-24 12:40:00,229.71,229.79,229.62,229.74,100403.0,228.9232,229.0029,228.8335,228.9531,100403.0
2024-10-24 12:45:00,229.74,230.15,229.72,230.15,160508.0,228.9531,229.3617,228.9331,229.3617,160508.0
2024-10-24 12:50:00,230.16,230.17,229.96,230.09,112985.0,229.3716,229.3816,229.1723,229.3019,112985.0
2024-10-24 12:55:00,230.08,230.35,230.04,230.31,136081.0,229.2919,229.561,229.252,229.5211,136081.0
2024-10-24 13:00:00,230.31,230.69,230.26,230.62,198258.0,229.5211,229.8998,229.4713,229.8301,198258.0
2024-10-24 13:05:00,230.61,230.68,230.51,230.65,150437.0,229.8201,229.8899,229.7204,229.86,150437.0
2024-10-24 13:10:00,230.65,230.82,230.62,230.69,166424.0,229.86,230.0294,229.8301,229.8998,166424.0
2024-10-24 13:15:00,230.7,230.74,230.35,230.56,160407.0,229.9098,229.9496,229.561,229.7703,160407.0
2024-10-24 13:20:00,230.56,230.56,230.13,230.16,137843.0,229.7703,229.7703,229.3417,229.3716,137843.0
2024-10-24 13:25:00,230.16,230.34,230.11,230.27,168417.0,229.3716,229.551,229.3218,229.4813,168417.0
2024-10-24 13:30:00,230.27,230.35,230.21,230.21,97247.0,229.4813,229.561,229.4215,229.4215,97247.0
2024-10-24 13:35:00,230.22,230.45,230.21,230.42,102515.0,229.4314,229.6606,229.4215,229.6307,102515.0
2024-10-24 13:40:00,230.43,230.49,230.28,230.44,142769.0,229.6407,229.7005,229.4912,229.6507,142769.0
2024-10-24 13:45:00,230.47,230.54,230.21,230.32,104658.0,229.6806,229.7503,229.4215,229.5311,104658.0
2024-10-24 13:50:00,230.31,230.41,230.21,230.36,83346.0,229.5211,229.6208,229.4215,229.5709,83346.0
2024-10-24 13:55:00,230.37,230.43,230.18,230.26,120975.0,229.5809,229.6407,229.3916,229.4713,120975.0
2024-10-24 14:00:00,230.26,230.31,230.04,230.28,115258.0,229.4713,229.5211,229.252,229.4912,115258.0
2024-10-24 14:05:00,230.29,230.3,230.13,230.19,93839.0,229.5012,229.5112,229.3417,229.4015,93839.0
2024-10-24 14:10:00,230.19,230.41,230.14,230.38,116416.0,229.4015,229.6208,229.3517,229.5909,116416.0
2024-10-24 14:15:00,230.39,230.45,230.26,230.43,108779.0,229.6008,229.6606,229.4713,229.6407,108779.0
2024-10-24 14:20:00,230.43,230.54,230.37,230.46,118939.0,229.6407,229.7503,229.5809,229.6706,118939.0
2024-10-24 14:25:00,230.45,230.49,230.31,230.42,122188.0,229.6606,229.7005,229.5211,229.6307,122188.0
2024-10-24 14:30:00,230.43,230.53,230.38,230.41,62251.0,229.6407,229.7404,229.5909,229.6208,62251.0
2024-10-24 14:35:00,230.39,230.45,230.26,230.39,96089.0,229.6008,229.6606,229.4713,229.6008,96089.0
2024-10-24 14:40:00,230.39,230.5,230.33,230.43,107831.0,229.6008,229.7105,229.5411,229.6407,107831.0
2024-10-24 14:45:00,230.44,230.57,230.37,230.53,81400.0,229.6507,229.7802,229.5809,229.7404,81400.0
2024-10-24 14:50:00,230.53,230.56,230.36,230.44,74157.0,229.7404,229.7703,229.5709,229.6507,74157.0
2024-10-24 14:55:00,230.42,230.46,230.33,230.46,90457.0,229.6307,229.6706,229.5411,229.6706,90457.0
2024-10-24 15:00:00,230.45,230.46,230.14,230.18,140511.0,229.6606,229.6706,229.3517,229.3916,140511.0
2024-10-24 15:05:00,230.17,230.53,230.12,230.53,131088.0,229.3816,229.7404,229.3318,229.7404,131088.0
2024-10-24 15:10:00,230.54,230.81,230.54,230.66,186659.0,229.7503,230.0194,229.7503,229.8699,186659.0
2024-10-24 15:15:00,230.64,230.69,230.41,230.59,168740.0,229.85,229.8998,229.6208,229.8002,168740.0
2024-10-24 15:20:00,230.59,230.68,230.48,230.53,121292.0,229.8002,229.8899,229.6905,229.7404,121292.0
2024-10-24 15:25:00,230.54,230.63,230.5,230.53,131578.0,229.7503,229.84,229.7105,229.7404,131578.0
2024-10-24 15:30:00,230.54,230.71,230.44,230.61,153053.0,229.7503,229.9197,229.6507,229.8201,153053.0
2024-10-24 15:35:00,230.62,230.72,230.5,230.62,183213.0,229.8301,229.9297,229.7105,229.8301,183213.0
2024-10-24 15:40:00,230.61,230.63,230.22,230.45,198587.0,229.8201,229.84,229.4314,229.6606,198587.0
2024-10-24 15:45:00,230.46,230.66,230.45,230.57,213428.0,229.6706,229.8699,229.6606,229.7802,213428.0
2024-10-24 15:50:00,230.61,230.81,230.54,230.73,359798.0,229.8201,230.0194,229.7503,229.9397,359798.0
2024-10-24 15:55:00,230.73,230.74,230.48,230.57,715536.0,229.9397,229.9496,229.6905,229.7802,715536.0
2024-10-25 09:30:00,229.74,231.37,229.57,231.11,1285777.0,228.9531,230.5775,228.7837,230.3184,1285777.0
2024-10-25 09:35:00,231.1,231.5,230.52,231.41,700610.0,230.3084,230.707,229.7304,230.6174,700610.0
2024-10-25 09:40:00,231.38,231.59,231.01,231.4,511830.0,230.5875,230.7967,230.2187,230.6074,511830.0
2024-10-25 09:45:00,231.4,231.76,230.96,231.61,548346.0,230.6074,230.9662,230.1689,230.8167,548346.0
2024-10-25 09:50:00,231.67,231.78,231.17,231.55,359011.0,230.8765,230.9861,230.3782,230.7569,359011.0
2024-10-25 09:55:00,231.55,232.09,231.52,231.9,465936.0,230.7569,231.295,230.727,231.1057,465936.0
2024-10-25 10:00:00,231.96,232.43,231.86,232.28,378907.0,231.1655,231.6339,231.0658,231.4844,378907.0
2024-10-25 10:05:00,232.29,232.32,231.81,231.89,416649.0,231.4943,231.5242,231.016,231.0957,416649.0
2024-10-25 10:10:00,231.9,232.19,231.8,232.02,289654.0,231.1057,231.3947,231.006,231.2253,289654.0
2024-10-25 10:15:00,232.02,232.17,231.72,232.02,223021.0,231.2253,231.3747,230.9263,231.2253,223021.0
2024-10-25 10:20:00,232.05,232.39,232.03,232.16,271961.0,231.2552,231.594,231.2352,231.3648,271961.0
2024-10-25 10:25:00,232.14,232.21,231.91,232.13,251494.0,231.3449,231.4146,231.1156,231.3349,251494.0
2024-10-25 10:30:00,232.12,232.49,232.12,232.46,257911.0,231.3249,231.6937,231.3249,231.6638,257911.0
2024-10-25 10:35:00,232.46,232.66,232.23,232.38,243687.0,231.6638,231.8631,231.4345,231.584,243687.0
2024-10-25 10:40:00,232.37,232.61,232.21,232.44,230554.0,231.5741,231.8132,231.4146,231.6438,230554.0
2024-10-25 10:45:00,232.45,232.57,232.21,232.43,206853.0,231.6538,231.7734,231.4146,231.6339,206853.0
2024-10-25 10:50:00,232.41,232.86,232.41,232.82,241043.0,231.6139,232.0624,231.6139,232.0225,241043.0
2024-10-25 10:55:00,232.83,232.91,232.6,232.84,265929.0,232.0325,232.1122,231.8033,232.0425,265929.0
2024-10-25 11:00:00,232.86,233.22,232.85,232.96,364817.0,232.0624,232.4212,232.0524,232.162,364817.0
2024-10-25 11:05:00,232.95,233.14,232.75,232.81,184567.0,232.1521,232.3414,231.9528,232.0126,184567.0
2024-10-25 11:10:00,232.8,233.0,232.67,232.97,171377.0,232.0026,232.2019,231.873,232.172,171377.0
2024-10-25 11:15:00,232.98,233.0,232.84,232.95,120240.0,232.182,232.2019,232.0425,232.1521,120240.0
2024-10-25 11:20:00,232.95,232.98,232.56,232.64,192614.0,232.1521,232.182,231.7634,231.8431,192614.0
2024-10-25 11:25:00,232.64,232.79,232.16,232.23,452583.0,231.8431,231.9926,231.3648,231.4345,452583.0
2024-10-25 11:30:00,232.23,232.45,232.09,232.1,218911.0,231.4345,231.6538,231.295,231.305,218911.0
2024-10-25 11:35:00,232.1,232.17,231.91,232.01,223209.0,231.305,231.3747,231.1156,231.2153,223209.0
2024-10-25 11:40:00,232.01,232.18,231.93,232.09,206681.0,231.2153,231.3847,231.1356,231.295,206681.0
2024-10-25 11:45:00,232.09,232.34,232.02,232.24,188936.0,231.295,231.5442,231.2253,231.4445,188936.0
2024-10-25 11:50:00,232.24,232.28,231.76,231.81,216354.0,231.4445,231.4844,230.9662,231.016,216354.0
2024-10-25 11:55:00,231.81,232.08,231.8,232.05,150132.0,231.016,231.2851,231.006,231.2552,150132.0
2024-10-25 12:00:00,232.03,232.3,231.94,232.21,157633.0,231.2352,231.5043,231.1455,231.4146,157633.0
2024-10-25 12:05:00,232.21,232.43,232.1,232.37,186639.0,231.4146,231.6339,231.305,231.5741,186639.0
2024-10-25 12:10:00,232.37,232.54,232.32,232.49,184550.0,231.5741,231.7435,231.5242,231.6937,184550.0
2024-10-25 12:15:00,232.47,232.58,232.45,232.51,110375.0,231.6737,231.7833,231.6538,231.7136,110375.0
2024-10-25 12:20:00,232.51,232.66,232.42,232.64,157850.0,231.7136,231.8631,231.6239,231.8431,157850.0
2024-10-25 12:25:00,232.64,232.74,232.55,232.71,157019.0,231.8431,231.9428,231.7534,231.9129,157019.0
2024-10-25 12:30:00,232.73,232.78,232.47,232.53,156044.0,231.9328,231.9827,231.6737,231.7335,156044.0
2024-10-25 12:35:00,232.52,232.73,232.46,232.66,117564.0,231.7235,231.9328,231.6638,231.8631,117564.0
2024-10-25 12:40:00,232.65,232.79,232.6,232.75,116685.0,231.8531,231.9926,231.8033,231.9528,116685.0
2024-10-25 12:45:00,232.76,232.8,232.67,232.73,93287.0,231.9627,232.0026,231.873,231.9328,93287.0
2024-10-25 12:50:00,232.74,232.95,232.73,232.86,219861.0,231.9428,232.1521,231.9328,232.0624,219861.0
2024-10-25 12:55:00,232.86,232.87,232.73,232.78,106287.0,232.0624,232.0724,231.9328,231.9827,106287.0
2024-10-25 13:00:00,232.78,232.78,232.44,232.52,121270.0,231.9827,231.9827,231.6438,231.7235,121270.0
2024-10-25 13:05:00,232.53,232.55,232.35,232.48,92187.0,231.7335,231.7534,231.5541,231.6837,92187.0
2024-10-25 13:10:00,232.48,232.51,232.13,232.25,175636.0,231.6837,231.7136,231.3349,231.4545,175636.0
2024-10-25 13:15:00,232.22,232.23,231.92,231.95,162933.0,231.4246,231.4345,231.1256,231.1555,162933.0
2024-10-25 13:20:00,231.95,231.98,231.53,231.92,210871.0,231.1555,231.1854,230.7369,231.1256,210871.0
2024-10-25 13:25:00,231.89,231.96,231.82,231.86,110368.0,231.0957,231.1655,231.0259,231.0658,110368.0
2024-10-25 13:30:00,231.83,231.94,231.6,231.67,150814.0,231.0359,231.1455,230.8067,230.8765,150814.0
2024-10-25 13:35:00,231.67,231.83,231.52,231.7,143657.0,230.8765,231.0359,230.727,230.9064,143657.0
2024-10-25 13:40:00,231.7,231.77,231.15,231.21,260097.0,230.9064,230.9761,230.3582,230.418,260097.0
2024-10-25 13:45:00,231.19,231.85,231.13,231.83,265823.0,230.3981,231.0558,230.3383,231.0359,265823.0
2024-10-25 13:50:00,231.82,231.98,231.78,231.86,146312.0,231.0259,231.1854,230.9861,231.0658,146312.0
2024-10-25 13:55:00,231.86,231.88,231.42,231.48,184814.0,231.0658,231.0857,230.6273,230.6871,184814.0
2024-10-25 14:00:00,231.49,231.67,231.14,231.53,163605.0,230.6971,230.8765,230.3483,230.7369,163605.0
2024-10-25 14:05:00,231.52,231.52,231.13,231.16,105564.0,230.727,230.727,230.3383,230.3682,105564.0
2024-10-25 14:10:00,231.17,231.64,231.07,231.56,209787.0,230.3782,230.8466,230.2785,230.7668,209787.0
2024-10-25 14:15:00,231.54,231.7,231.45,231.62,179168.0,230.7469,230.9064,230.6572,230.8266,179168.0
2024-10-25 14:20:00,231.63,231.7,231.38,231.49,132725.0,230.8366,230.9064,230.5875,230.6971,132725.0
2024-10-25 14:25:00,231.48,231.94,231.45,231.84,206448.0,230.6871,231.1455,230.6572,231.0459,206448.0
2024-10-25 14:30:00,231.85,231.88,231.66,231.8,130897.0,231.0558,231.0857,230.8665,231.006,130897.0
2024-10-25 14:35:00,231.83,231.93,231.78,231.79,114171.0,231.0359,231.1356,230.9861,230.996,114171.0
2024-10-25 14:40:00,231.79,231.81,231.7,231.74,103506.0,230.996,231.016,230.9064,230.9462,103506.0
2024-10-25 14:45:00,231.75,232.12,231.74,232.11,158292.0,230.9562,231.3249,230.9462,231.315,158292.0
2024-10-25 14:50:00,232.1,232.2,232.0,232.11,154985.0,231.305,231.4046,231.2053,231.315,154985.0
2024-10-25 14:55:00,232.12,232.18,231.98,232.14,115399.0,231.3249,231.3847,231.1854,231.3449,115399.0
2024-10-25 15:00:00,232.12,232.16,231.95,231.95,144099.0,231.3249,231.3648,231.1555,231.1555,144099.0
2024-10-25 15:05:00,231.95,231.99,231.81,231.92,88821.0,231.1555,231.1954,231.016,231.1256,88821.0
2024-10-25 15:10:00,231.92,231.99,231.49,231.66,178381.0,231.1256,231.1954,230.6971,230.8665,178381.0
2024-10-25 15:15:00,231.66,231.81,231.57,231.6,164172.0,230.8665,231.016,230.7768,230.8067,164172.0
2024-10-25 15:20:00,231.59,231.64,231.37,231.42,203027.0,230.7967,230.8466,230.5775,230.6273,203027.0
2024-10-25 15:25:00,231.42,231.65,231.39,231.62,156252.0,230.6273,230.8565,230.5974,230.8266,156252.0
2024-10-25 15:30:00,231.63,231.73,231.49,231.53,249330.0,230.8366,230.9363,230.6971,230.7369,249330.0
2024-10-25 15:35:00,231.52,231.59,231.37,231.39,192185.0,230.727,230.7967,230.5775,230.5974,192185.0
2024-10-25 15:40:00,231.38,231.52,231.25,231.47,254034.0,230.5875,230.727,230.4579,230.6771,254034.0
2024-10-25 15:45:00,231.49,231.6,231.38,231.4,278946.0,230.6971,230.8067,230.5875,230.6074,278946.0
2024-10-25 15:50:00,231.41,231.8,231.25,231.54,518781.0,230.6174,231.006,230.4579,230.7469,518781.0
2024-10-25 15:55:00,231.53,231.63,231.11,231.35,1393246.0,230.7369,230.8366,230.3184,230.5576,1393246.0
2024-10-28 09:30:00,233.34,234.55,233.3,233.76,1481079.0,232.5407,233.7466,232.5009,232.9593,1481079.0
2024-10-28 09:35:00,233.77,233.82,233.07,233.56,520055.0,232.9693,233.0191,232.2717,232.76,520055.0
2024-10-28 09:40:00,233.56,233.58,233.15,233.32,356042.0,232.76,232.7799,232.3514,232.5208,356042.0
2024-10-28 09:45:00,233.33,233.39,232.77,232.88,331142.0,232.5308,232.5906,231.9727,232.0823,331142.0
2024-10-28 09:50:00,232.87,232.99,232.55,232.63,302524.0,232.0724,232.1919,231.7534,231.8332,302524.0
2024-10-28 09:55:00,232.63,233.26,232.56,233.18,257096.0,231.8332,232.461,231.7634,232.3813,257096.0
2024-10-28 10:00:00,233.18,233.56,232.9,233.13,300034.0,232.3813,232.76,232.1022,232.3315,300034.0
2024-10-28 10:05:00,233.12,233.46,232.92,233.35,201442.0,232.3215,232.6603,232.1222,232.5507,201442.0
2024-10-28 10:10:00,233.34,233.42,233.14,233.28,198032.0,232.5407,232.6205,232.3414,232.4809,198032.0
2024-10-28 10:15:00,233.29,233.32,232.99,233.31,214270.0,232.4909,232.5208,232.1919,232.5108,214270.0
2024-10-28 10:20:00,233.3,233.56,233.29,233.35,273730.0,232.5009,232.76,232.4909,232.5507,273730.0
2024-10-28 10:25:00,233.35,233.64,233.29,233.63,209426.0,232.5507,232.8397,232.4909,232.8297,209426.0
2024-10-28 10:30:00,233.63,233.75,233.43,233.53,188634.0,232.8297,232.9493,232.6304,232.7301,188634.0
2024-10-28 10:35:00,233.54,234.05,233.49,234.05,303246.0,232.7401,233.2483,232.6902,233.2483,303246.0
2024-10-28 10:40:00,234.02,234.33,234.01,234.09,284934.0,233.2184,233.5273,233.2084,233.2882,284934.0
2024-10-28 10:45:00,234.11,234.29,234.02,234.21,179552.0,233.3081,233.4875,233.2184,233.4078,179552.0
2024-10-28 10:50:00,234.21,234.24,233.83,233.89,247916.0,233.4078,233.4377,233.0291,233.0889,247916.0
2024-10-28 10:55:00,233.89,233.98,233.75,233.93,205157.0,233.0889,233.1785,232.9493,233.1287,205157.0
2024-10-28 11:00:00,233.94,234.18,233.42,233.73,334382.0,233.1387,233.3779,232.6205,232.9294,334382.0
2024-10-28 11:05:00,233.73,233.99,233.67,233.89,135765.0,232.9294,233.1885,232.8696,233.0889,135765.0
2024-10-28 11:10:00,233.91,234.08,233.88,233.95,193510.0,233.1088,233.2782,233.0789,233.1487,193510.0
2024-10-28 11:15:00,233.94,233.96,233.57,233.59,189496.0,233.1387,233.1586,232.77,232.7899,189496.0
2024-10-28 11:20:00,233.59,233.68,233.3,233.33,271082.0,232.7899,232.8796,232.5009,232.5308,271082.0
2024-10-28 11:25:00,233.32,233.56,233.22,233.55,151404.0,232.5208,232.76,232.4212,232.75,151404.0
2024-10-28 11:30:00,233.55,233.6,233.33,233.59,162624.0,232.75,232.7999,232.5308,232.7899,162624.0
2024-10-28 11:35:00,233.6,233.83,233.44,233.59,189103.0,232.7999,233.0291,232.6404,232.7899,189103.0
2024-10-28 11:40:00,233.6,233.62,233.25,233.53,116703.0,232.7999,232.8198,232.451,232.7301,116703.0
2024-10-28 11:45:00,233.53,233.71,233.5,233.67,144748.0,232.7301,232.9095,232.7002,232.8696,144748.0
2024-10-28 11:50:00,233.69,233.8,233.5,233.53,186586.0,232.8895,232.9992,232.7002,232.7301,186586.0
2024-10-28 11:55:00,233.52,233.71,233.39,233.57,151933.0,232.7201,232.9095,232.5906,232.77,151933.0
2024-10-28 12:00:00,233.55,233.55,233.15,233.38,182800.0,232.75,232.75,232.3514,232.5806,182800.0
2024-10-28 12:05:00,233.37,233.44,233.28,233.33,166942.0,232.5706,232.6404,232.4809,232.5308,166942.0
2024-10-28 12:10:00,233.32,233.58,233.32,233.54,147883.0,232.5208,232.7799,232.5208,232.7401,147883.0
2024-10-28 12:15:00,233.54,233.87,233.52,233.83,181535.0,232.7401,233.0689,232.7201,233.0291,181535.0
2024-10-28 12:20:00,233.82,234.25,233.79,234.18,252500.0,233.0191,233.4476,232.9892,233.3779,252500.0
2024-10-28 12:25:00,234.17,234.32,234.13,234.31,198662.0,233.3679,233.5174,233.328,233.5074,198662.0
2024-10-28 12:30:00,234.31,234.37,234.14,234.2,223238.0,233.5074,233.5672,233.338,233.3978,223238.0
2024-10-28 12:35:00,234.21,234.21,233.93,234.06,156532.0,233.4078,233.4078,233.1287,233.2583,156532.0
2024-10-28 12:40:00,234.05,234.62,234.03,234.61,338305.0,233.2483,233.8164,233.2284,233.8064,338305.0
2024-10-28 12:45:00,234.62,234.69,234.4,234.59,190335.0,233.8164,233.8861,233.5971,233.7865,190335.0
2024-10-28 12:50:00,234.59,234.73,234.28,234.37,301546.0,233.7865,233.926,233.4775,233.5672,301546.0
2024-10-28 12:55:00,234.36,234.42,234.25,234.32,127058.0,233.5572,233.617,233.4476,233.5174,127058.0
2024-10-28 13:00:00,234.31,234.4,234.14,234.38,120843.0,233.5074,233.5971,233.338,233.5772,120843.0
2024-10-28 13:05:00,234.37,234.6,234.34,234.58,132659.0,233.5672,233.7964,233.5373,233.7765,132659.0
2024-10-28 13:10:00,234.59,234.59,234.07,234.07,166789.0,233.7865,233.7865,233.2682,233.2682,166789.0
2024-10-28 13:15:00,234.08,234.5,234.06,234.5,128371.0,233.2782,233.6968,233.2583,233.6968,128371.0
2024-10-28 13:20:00,234.5,234.68,234.49,234.53,190947.0,233.6968,233.8762,233.6868,233.7267,190947.0
2024-10-28 13:25:00,234.54,234.59,234.4,234.43,99120.0,233.7366,233.7865,233.5971,233.627,99120.0
2024-10-28 13:30:00,234.43,234.65,234.42,234.63,133944.0,233.627,233.8463,233.617,233.8263,133944.0
2024-10-28 13:35:00,234.63,234.65,234.43,234.56,90985.0,233.8263,233.8463,233.627,233.7566,90985.0
2024-10-28 13:40:00,234.55,234.57,234.33,234.42,99062.0,233.7466,233.7665,233.5273,233.617,99062.0
2024-10-28 13:45:00,234.42,234.51,234.21,234.22,71932.0,233.617,233.7067,233.4078,233.4177,71932.0
2024-10-28 13:50:00,234.21,234.47,234.2,234.44,97372.0,233.4078,233.6669,233.3978,233.637,97372.0
2024-10-28 13:55:00,234.43,234.46,234.29,234.4,128847.0,233.627,233.6569,233.4875,233.5971,128847.0
2024-10-28 14:00:00,234.4,234.4,234.14,234.3,118638.0,233.5971,233.5971,233.338,233.4975,118638.0
2024-10-28 14:05:00,234.29,234.38,234.23,234.37,113280.0,233.4875,233.5772,233.4277,233.5672,113280.0
2024-10-28 14:10:00,234.36,234.4,234.16,234.16,108353.0,233.5572,233.5971,233.3579,233.3579,108353.0
2024-10-28 14:15:00,234.16,234.23,234.1,234.23,86700.0,233.3579,233.4277,233.2981,233.4277,86700.0
2024-10-28 14:20:00,234.22,234.22,233.96,234.05,156818.0,233.4177,233.4177,233.1586,233.2483,156818.0
2024-10-28 14:25:00,234.05,234.13,233.91,233.92,101746.0,233.2483,233.328,233.1088,233.1188,101746.0
2024-10-28 14:30:00,233.91,233.98,233.82,233.94,110251.0,233.1088,233.1785,233.0191,233.1387,110251.0
2024-10-28 14:35:00,233.95,233.99,233.84,233.98,94087.0,233.1487,233.1885,233.039,233.1785,94087.0
2024-10-28 14:40:00,234.0,234.05,233.76,233.82,108040.0,233.1985,233.2483,232.9593,233.0191,108040.0
2024-10-28 14:45:00,233.81,233.82,233.57,233.8,139220.0,233.0091,233.0191,232.77,232.9992,139220.0
2024-10-28 14:50:00,233.79,234.11,233.74,234.05,129593.0,232.9892,233.3081,232.9394,233.2483,129593.0
2024-10-28 14:55:00,234.08,234.09,233.72,233.76,102172.0,233.2782,233.2882,232.9194,232.9593,102172.0
2024-10-28 15:00:00,233.76,234.0,233.62,233.95,110982.0,232.9593,233.1985,232.8198,233.1487,110982.0
2024-10-28 15:05:00,233.94,233.97,233.77,233.81,94576.0,233.1387,233.1686,232.9693,233.0091,94576.0
2024-10-28 15:10:00,233.8,233.96,233.79,233.95,95478.0,232.9992,233.1586,232.9892,233.1487,95478.0
2024-10-28 15:15:00,233.95,233.96,233.68,233.69,114787.0,233.1487,233.1586,232.8796,232.8895,114787.0
2024-10-28 15:20:00,233.69,233.93,233.68,233.93,123190.0,232.8895,233.1287,232.8796,233.1287,123190.0
2024-10-28 15:25:00,233.93,234.01,233.87,233.97,136610.0,233.1287,233.2084,233.0689,233.1686,136610.0
2024-10-28 15:30:00,233.96,233.99,233.85,233.9,120181.0,233.1586,233.1885,233.049,233.0988,120181.0
2024-10-28 15:35:00,233.89,233.98,233.71,233.83,152245.0,233.0889,233.1785,232.9095,233.0291,152245.0
2024-10-28 15:40:00,233.82,233.91,233.61,233.68,315169.0,233.0191,233.1088,232.8098,232.8796,315169.0
2024-10-28 15:45:00,233.68,233.78,233.59,233.75,341197.0,232.8796,232.9792,232.7899,232.9493,341197.0
2024-10-28 15:50:00,233.75,233.75,233.4,233.52,450934.0,232.9493,232.9493,232.6005,232.7201,450934.0
2024-10-28 15:55:00,233.51,233.6,232.92,233.49,1675108.0,232.7102,232.7999,232.1222,232.6902,1675108.0
2024-10-29 09:30:00,233.26,233.79,232.32,233.12,1309117.0,232.461,232.9892,231.5242,232.3215,1309117.0
2024-10-29 09:35:00,233.09,233.31,232.77,233.01,319864.0,232.2916,232.5108,231.9727,232.2119,319864.0
2024-10-29 09:40:00,233.03,233.88,232.85,233.77,341014.0,232.2318,233.0789,232.0524,232.9693,341014.0
2024-10-29 09:45:00,233.78,233.95,232.89,232.9,366367.0,232.9792,233.1487,232.0923,232.1022,366367.0
2024-10-29 09:50:00,232.89,233.2,232.59,233.14,402011.0,232.0923,232.4012,231.7933,232.3414,402011.0
2024-10-29 09:55:00,233.12,233.69,233.1,233.61,232251.0,232.3215,232.8895,232.3016,232.8098,232251.0
2024-10-29 10:00:00,233.6,233.83,233.16,233.32,255164.0,232.7999,233.0291,232.3614,232.5208,255164.0
2024-10-29 10:05:00,233.32,233.44,233.08,233.38,359879.0,232.5208,232.6404,232.2816,232.5806,359879.0
2024-10-29 10:10:00,233.37,233.55,233.28,233.37,212773.0,232.5706,232.75,232.4809,232.5706,212773.0
2024-10-29 10:15:00,233.36,233.45,233.08,233.27,182337.0,232.5607,232.6504,232.2816,232.471,182337.0
2024-10-29 10:20:00,233.27,234.04,233.14,233.95,496493.0,232.471,233.2383,232.3414,233.1487,496493.0
2024-10-29 10:25:00,233.98,234.07,233.03,233.06,416785.0,233.1785,233.2682,232.2318,232.2617,416785.0
2024-10-29 10:30:00,233.05,233.35,233.04,233.24,220855.0,232.2517,232.5507,232.2418,232.4411,220855.0
2024-10-29 10:35:00,233.24,233.41,233.09,233.29,184687.0,232.4411,232.6105,232.2916,232.4909,184687.0
2024-10-29 10:40:00,233.29,233.31,233.08,233.24,184535.0,232.4909,232.5108,232.2816,232.4411,184535.0
2024-10-29 10:45:00,233.24,233.5,233.13,233.46,204810.0,232.4411,232.7002,232.3315,232.6603,204810.0
2024-10-29 10:50:00,233.47,233.69,233.35,233.35,212276.0,232.6703,232.8895,232.5507,232.5507,212276.0
2024-10-29 10:55:00,233.35,233.5,233.26,233.49,179431.0,232.5507,232.7002,232.461,232.6902,179431.0
2024-10-29 11:00:00,233.51,233.56,233.26,233.34,187218.0,232.7102,232.76,232.461,232.5407,187218.0
2024-10-29 11:05:00,233.34,233.44,233.06,233.18,235278.0,232.5407,232.6404,232.2617,232.3813,235278.0
2024-10-29 11:10:00,233.19,233.47,233.12,233.45,145018.0,232.3913,232.6703,232.3215,232.6504,145018.0
2024-10-29 11:15:00,233.44,233.63,233.37,233.39,162944.0,232.6404,232.8297,232.5706,232.5906,162944.0
2024-10-29 11:20:00,233.38,233.42,233.21,233.24,154544.0,232.5806,232.6205,232.4112,232.4411,154544.0
2024-10-29 11:25:00,233.24,233.34,233.15,233.26,102688.0,232.4411,232.5407,232.3514,232.461,102688.0
2024-10-29 11:30:00,233.26,233.44,233.23,233.37,116889.0,232.461,232.6404,232.4311,232.5706,116889.0
2024-10-29 11:35:00,233.38,233.4,233.07,233.34,143222.0,232.5806,232.6005,232.2717,232.5407,143222.0
2024-10-29 11:40:00,233.34,233.36,233.07,233.09,107407.0,232.5407,232.5607,232.2717,232.2916,107407.0
2024-10-29 11:45:00,233.09,233.39,233.09,233.3,116372.0,232.2916,232.5906,232.2916,232.5009,116372.0
2024-10-29 11:50:00,233.35,233.47,233.02,233.18,186242.0,232.5507,232.6703,232.2218,232.3813,186242.0
2024-10-29 11:55:00,233.18,233.35,233.17,233.34,123723.0,232.3813,232.5507,232.3713,232.5407,123723.0
2024-10-29 12:00:00,233.35,233.48,233.22,233.23,173697.0,232.5507,232.6803,232.4212,232.4311,173697.0
2024-10-29 12:05:00,233.22,233.54,233.17,233.53,148740.0,232.4212,232.7401,232.3713,232.7301,148740.0
2024-10-29 12:10:00,233.53,233.59,233.34,233.39,119919.0,232.7301,232.7899,232.5407,232.5906,119919.0
2024-10-29 12:15:00,233.4,233.55,233.34,233.34,109678.0,232.6005,232.75,232.5407,232.5407,109678.0
2024-10-29 12:20:00,233.34,233.38,233.16,233.35,84824.0,232.5407,232.5806,232.3614,232.5507,84824.0
2024-10-29 12:25:00,233.35,233.36,233.1,233.1,72727.0,232.5507,232.5607,232.3016,232.3016,72727.0
2024-10-29 12:30:00,233.11,233.29,233.1,233.17,313647.0,232.3115,232.4909,232.3016,232.3713,313647.0
2024-10-29 12:35:00,233.17,233.39,233.01,233.31,248175.0,232.3713,232.5906,232.2119,232.5108,248175.0
2024-10-29 12:40:00,233.29,233.53,233.29,233.5,90288.0,232.4909,232.7301,232.4909,232.7002,90288.0
2024-10-29 12:45:00,233.51,233.74,233.45,233.64,91987.0,232.7102,232.9394,232.6504,232.8397,91987.0
2024-10-29 12:50:00,233.64,233.84,233.64,233.83,151348.0,232.8397,233.039,232.8397,233.0291,151348.0
2024-10-29 12:55:00,233.84,233.98,233.79,233.95,303039.0,233.039,233.1785,232.9892,233.1487,303039.0
2024-10-29 13:00:00,233.95,234.06,233.93,233.95,252937.0,233.1487,233.2583,233.1287,233.1487,252937.0
2024-10-29 13:05:00,233.97,234.21,233.9,234.19,128164.0,233.1686,233.4078,233.0988,233.3878,128164.0
2024-10-29 13:10:00,234.19,234.2,234.01,234.02,137618.0,233.3878,233.3978,233.2084,233.2184,137618.0
2024-10-29 13:15:00,234.03,234.19,233.97,234.1,120114.0,233.2284,233.3878,233.1686,233.2981,120114.0
2024-10-29 13:20:00,234.11,234.15,233.9,234.11,91171.0,233.3081,233.348,233.0988,233.3081,91171.0
2024-10-29 13:25:00,234.12,234.13,233.87,233.89,85162.0,233.3181,233.328,233.0689,233.0889,85162.0
2024-10-29 13:30:00,233.91,234.1,233.86,234.06,84308.0,233.1088,233.2981,233.059,233.2583,84308.0
2024-10-29 13:35:00,234.05,234.14,234.01,234.07,86698.0,233.2483,233.338,233.2084,233.2682,86698.0
2024-10-29 13:40:00,234.08,234.1,233.94,233.97,78295.0,233.2782,233.2981,233.1387,233.1686,78295.0
2024-10-29 13:45:00,233.98,234.0,233.87,233.91,97724.0,233.1785,233.1985,233.0689,233.1088,97724.0
2024-10-29 13:50:00,233.91,233.99,233.84,233.99,68067.0,233.1088,233.1885,233.039,233.1885,68067.0
2024-10-29 13:55:00,233.99,233.99,233.77,233.82,73182.0,233.1885,233.1885,232.9693,233.0191,73182.0
2024-10-29 14:00:00,233.81,233.94,233.76,233.84,74358.0,233.0091,233.1387,232.9593,233.039,74358.0
2024-10-29 14:05:00,233.82,233.87,233.8,233.81,112745.0,233.0191,233.0689,232.9992,233.0091,112745.0
2024-10-29 14:10:00,233.81,234.06,233.76,233.97,173092.0,233.0091,233.2583,232.9593,233.1686,173092.0
2024-10-29 14:15:00,233.97,234.09,233.84,234.08,117955.0,233.1686,233.2882,233.039,233.2782,117955.0
2024-10-29 14:20:00,234.09,234.13,233.97,234.06,171835.0,233.2882,233.328,233.1686,233.2583,171835.0
2024-10-29 14:25:00,234.05,234.07,233.89,233.99,111515.0,233.2483,233.2682,233.0889,233.1885,111515.0
2024-10-29 14:30:00,233.99,234.0,233.91,233.96,92942.0,233.1885,233.1985,233.1088,233.1586,92942.0
2024-10-29 14:35:00,233.95,234.19,233.93,234.14,113217.0,233.1487,233.3878,233.1287,233.338,113217.0
2024-10-29 14:40:00,234.12,234.15,233.96,234.02,107775.0,233.3181,233.348,233.1586,233.2184,107775.0
2024-10-29 14:45:00,234.03,234.05,233.91,233.95,97305.0,233.2284,233.2483,233.1088,233.1487,97305.0
2024-10-29 14:50:00,233.95,234.02,233.93,233.98,89760.0,233.1487,233.2184,233.1287,233.1785,89760.0
2024-10-29 14:55:00,233.98,234.1,233.96,234.09,119826.0,233.1785,233.2981,233.1586,233.2882,119826.0
2024-10-29 15:00:00,234.09,234.15,233.92,233.93,120304.0,233.2882,233.348,233.1188,233.1287,120304.0
2024-10-29 15:05:00,233.92,234.06,233.88,234.01,145935.0,233.1188,233.2583,233.0789,233.2084,145935.0
2024-10-29 15:10:00,234.02,234.05,233.95,234.03,119937.0,233.2184,233.2483,233.1487,233.2284,119937.0
2024-10-29 15:15:00,234.02,234.08,234.0,234.05,150038.0,233.2184,233.2782,233.1985,233.2483,150038.0
2024-10-29 15:20:00,234.05,234.21,234.02,234.15,200423.0,233.2483,233.4078,233.2184,233.348,200423.0
2024-10-29 15:25:00,234.14,234.22,234.08,234.21,142162.0,233.338,233.4177,233.2782,233.4078,142162.0
2024-10-29 15:30:00,234.21,234.27,234.14,234.22,192429.0,233.4078,233.4676,233.338,233.4177,192429.0
2024-10-29 15:35:00,234.22,234.22,234.02,234.12,158431.0,233.4177,233.4177,233.2184,233.3181,158431.0
2024-10-29 15:40:00,234.12,234.26,234.06,234.25,190911.0,233.3181,233.4576,233.2583,233.4476,190911.0
2024-10-29 15:45:00,234.25,234.33,234.21,234.27,232675.0,233.4476,233.5273,233.4078,233.4676,232675.0
2024-10-29 15:50:00,234.26,234.26,233.91,233.97,419476.0,233.4576,233.4576,233.1088,233.1686,419476.0
2024-10-29 15:55:00,233.97,233.98,233.54,233.75,1350044.0,233.1686,233.1785,232.7401,232.9493,1350044.0
2024-10-30 09:30:00,232.63,233.06,231.85,232.47,1270161.0,231.8332,232.2617,231.0558,231.6737,1270161.0
2024-10-30 09:35:00,232.49,233.23,232.3,232.75,570138.0,231.6937,232.4311,231.5043,231.9528,570138.0
2024-10-30 09:40:00,232.76,232.78,232.04,232.12,423364.0,231.9627,231.9827,231.2452,231.3249,423364.0
2024-10-30 09:45:00,232.09,232.32,232.01,232.1,368336.0,231.295,231.5242,231.2153,231.305,368336.0
2024-10-30 09:50:00,232.12,232.63,232.0,232.59,297274.0,231.3249,231.8332,231.2053,231.7933,297274.0
2024-10-30 09:55:00,232.58,232.68,232.34,232.58,454826.0,231.7833,231.883,231.5442,231.7833,454826.0
2024-10-30 10:00:00,232.6,232.79,232.36,232.42,332150.0,231.8033,231.9926,231.5641,231.6239,332150.0
2024-10-30 10:05:00,232.41,232.5,232.06,232.08,335719.0,231.6139,231.7036,231.2651,231.2851,335719.0
2024-10-30 10:10:00,232.08,232.26,232.05,232.19,320848.0,231.2851,231.4644,231.2552,231.3947,320848.0
2024-10-30 10:15:00,232.22,232.31,232.03,232.28,200166.0,231.4246,231.5143,231.2352,231.4844,200166.0
2024-10-30 10:20:00,232.28,232.3,232.02,232.12,238054.0,231.4844,231.5043,231.2253,231.3249,238054.0
2024-10-30 10:25:00,232.12,232.12,231.69,231.86,433079.0,231.3249,231.3249,230.8964,231.0658,433079.0
2024-10-30 10:30:00,231.87,231.95,231.52,231.63,314685.0,231.0758,231.1555,230.727,230.8366,314685.0
2024-10-30 10:35:00,231.65,231.74,231.47,231.73,274133.0,230.8565,230.9462,230.6771,230.9363,274133.0
2024-10-30 10:40:00,231.74,231.82,231.53,231.69,212339.0,230.9462,231.0259,230.7369,230.8964,212339.0
2024-10-30 10:45:00,231.69,231.8,231.32,231.4,299126.0,230.8964,231.006,230.5277,230.6074,299126.0
2024-10-30 10:50:00,231.4,231.43,231.14,231.24,385550.0,230.6074,230.6373,230.3483,230.4479,385550.0
2024-10-30 10:55:00,231.26,231.38,231.15,231.16,368037.0,230.4679,230.5875,230.3582,230.3682,368037.0
2024-10-30 11:00:00,231.16,231.31,231.06,231.31,301059.0,230.3682,230.5177,230.2686,230.5177,301059.0
2024-10-30 11:05:00,231.3,231.32,231.04,231.05,281919.0,230.5077,230.5277,230.2486,230.2586,281919.0
2024-10-30 11:10:00,231.05,231.06,230.64,230.65,431100.0,230.2586,230.2686,229.85,229.86,431100.0
2024-10-30 11:15:00,230.66,230.97,230.5,230.92,451634.0,229.8699,230.1789,229.7105,230.129,451634.0
2024-10-30 11:20:00,230.95,231.27,230.93,231.22,250835.0,230.1589,230.4778,230.139,230.428,250835.0
2024-10-30 11:25:00,231.23,231.6,231.12,231.56,294289.0,230.438,230.8067,230.3283,230.7668,294289.0
2024-10-30 11:30:00,231.56,231.67,231.3,231.38,417624.0,230.7668,230.8765,230.5077,230.5875,417624.0
2024-10-30 11:35:00,231.37,231.37,231.09,231.12,248890.0,230.5775,230.5775,230.2984,230.3283,248890.0
2024-10-30 11:40:00,231.12,231.5,231.12,231.4,194161.0,230.3283,230.707,230.3283,230.6074,194161.0
2024-10-30 11:45:00,231.4,231.54,231.25,231.39,172857.0,230.6074,230.7469,230.4579,230.5974,172857.0
2024-10-30 11:50:00,231.38,231.43,231.12,231.18,169843.0,230.5875,230.6373,230.3283,230.3881,169843.0
2024-10-30 11:55:00,231.18,231.4,231.1,231.39,150923.0,230.3881,230.6074,230.3084,230.5974,150923.0
2024-10-30 12:00:00,231.39,231.54,231.3,231.41,154081.0,230.5974,230.7469,230.5077,230.6174,154081.0
2024-10-30 12:05:00,231.43,231.55,231.35,231.36,119274.0,230.6373,230.7569,230.5576,230.5675,119274.0
2024-10-30 12:10:00,231.35,231.53,231.24,231.24,161839.0,230.5576,230.7369,230.4479,230.4479,161839.0
2024-10-30 12:15:00,231.25,231.32,231.06,231.09,166091.0,230.4579,230.5277,230.2686,230.2984,166091.0
2024-10-30 12:20:00,231.09,231.16,231.07,231.12,155450.0,230.2984,230.3682,230.2785,230.3283,155450.0
2024-10-30 12:25:00,231.12,231.26,231.08,231.2,157081.0,230.3283,230.4679,230.2885,230.4081,157081.0
2024-10-30 12:30:00,231.2,231.35,231.06,231.25,142733.0,230.4081,230.5576,230.2686,230.4579,142733.0
2024-10-30 12:35:00,231.25,231.38,231.18,231.36,131945.0,230.4579,230.5875,230.3881,230.5675,131945.0
2024-10-30 12:40:00,231.37,231.39,231.21,231.27,91766.0,230.5775,230.5974,230.418,230.4778,91766.0
2024-10-30 12:45:00,231.27,231.38,231.26,231.29,103265.0,230.4778,230.5875,230.4679,230.4978,103265.0
2024-10-30 12:50:00,231.29,231.33,231.13,231.17,115697.0,230.4978,230.5376,230.3383,230.3782,115697.0
2024-10-30 12:55:00,231.17,231.18,230.92,230.92,213497.0,230.3782,230.3881,230.129,230.129,213497.0
2024-10-30 13:00:00,230.92,231.03,230.86,230.97,152780.0,230.129,230.2387,230.0692,230.1789,152780.0
2024-10-30 13:05:00,230.97,231.05,230.93,230.97,101402.0,230.1789,230.2586,230.139,230.1789,101402.0
2024-10-30 13:10:00,230.99,231.03,230.68,230.75,165677.0,230.1988,230.2387,229.8899,229.9596,165677.0
2024-10-30 13:15:00,230.74,230.79,230.65,230.69,147338.0,229.9496,229.9995,229.86,229.8998,147338.0
2024-10-30 13:20:00,230.68,230.76,230.59,230.7,243798.0,229.8899,229.9696,229.8002,229.9098,243798.0
2024-10-30 13:25:00,230.7,230.71,230.23,230.24,277704.0,229.9098,229.9197,229.4414,229.4514,277704.0
2024-10-30 13:30:00,230.25,230.3,230.07,230.13,289850.0,229.4613,229.5112,229.2819,229.3417,289850.0
2024-10-30 13:35:00,230.13,230.15,229.87,230.0,359357.0,229.3417,229.3617,229.0826,229.2122,359357.0
2024-10-30 13:40:00,229.98,230.25,229.93,230.14,236606.0,229.1922,229.4613,229.1424,229.3517,236606.0
2024-10-30 13:45:00,230.14,230.36,230.06,230.33,200703.0,229.3517,229.5709,229.272,229.5411,200703.0
2024-10-30 13:50:00,230.33,230.44,230.07,230.18,169845.0,229.5411,229.6507,229.2819,229.3916,169845.0
2024-10-30 13:55:00,230.17,230.28,230.1,230.22,145295.0,229.3816,229.4912,229.3118,229.4314,145295.0
2024-10-30 14:00:00,230.22,230.6,230.21,230.58,186566.0,229.4314,229.8101,229.4215,229.7902,186566.0
2024-10-30 14:05:00,230.58,231.03,230.54,230.83,249116.0,229.7902,230.2387,229.7503,230.0393,249116.0
2024-10-30 14:10:00,230.84,230.93,230.73,230.88,148121.0,230.0493,230.139,229.9397,230.0892,148121.0
2024-10-30 14:15:00,230.88,230.91,230.5,230.51,367395.0,230.0892,230.1191,229.7105,229.7204,367395.0
2024-10-30 14:20:00,230.52,230.89,230.52,230.7,197133.0,229.7304,230.0991,229.7304,229.9098,197133.0
2024-10-30 14:25:00,230.7,230.7,230.52,230.65,121420.0,229.9098,229.9098,229.7304,229.86,121420.0
2024-10-30 14:30:00,230.63,230.89,230.6,230.77,152697.0,229.84,230.0991,229.8101,229.9795,152697.0
2024-10-30 14:35:00,230.76,230.85,230.6,230.61,149330.0,229.9696,230.0593,229.8101,229.8201,149330.0
2024-10-30 14:40:00,230.62,230.74,230.58,230.67,129268.0,229.8301,229.9496,229.7902,229.8799,129268.0
2024-10-30 14:45:00,230.66,230.72,230.59,230.72,101120.0,229.8699,229.9297,229.8002,229.9297,101120.0
2024-10-30 14:50:00,230.72,230.83,230.6,230.61,139948.0,229.9297,230.0393,229.8101,229.8201,139948.0
2024-10-30 14:55:00,230.62,230.63,230.43,230.51,192933.0,229.8301,229.84,229.6407,229.7204,192933.0
2024-10-30 15:00:00,230.51,230.51,230.26,230.35,198698.0,229.7204,229.7204,229.4713,229.561,198698.0
2024-10-30 15:05:00,230.36,230.46,230.15,230.42,270929.0,229.5709,229.6706,229.3617,229.6307,270929.0
2024-10-30 15:10:00,230.42,230.77,230.41,230.68,195450.0,229.6307,229.9795,229.6208,229.8899,195450.0
2024-10-30 15:15:00,230.68,230.69,230.43,230.54,189031.0,229.8899,229.8998,229.6407,229.7503,189031.0
2024-10-30 15:20:00,230.56,230.94,230.54,230.84,213983.0,229.7703,230.149,229.7503,230.0493,213983.0
2024-10-30 15:25:00,230.84,230.94,230.72,230.73,156144.0,230.0493,230.149,229.9297,229.9397,156144.0
2024-10-30 15:30:00,230.73,230.8,230.53,230.57,202627.0,229.9397,230.0094,229.7404,229.7802,202627.0
2024-10-30 15:35:00,230.58,230.78,230.46,230.65,263581.0,229.7902,229.9895,229.6706,229.86,263581.0
2024-10-30 15:40:00,230.65,230.7,230.55,230.56,317964.0,229.86,229.9098,229.7603,229.7703,317964.0
2024-10-30 15:45:00,230.56,230.75,230.52,230.72,315267.0,229.7703,229.9596,229.7304,229.9297,315267.0
2024-10-30 15:50:00,230.72,230.84,229.95,230.09,727447.0,229.9297,230.0493,229.1624,229.3019,727447.0
2024-10-30 15:55:00,230.09,230.25,229.55,230.14,2488367.0,229.3019,229.4613,228.7637,229.3517,2488367.0
2024-10-31 09:30:00,229.51,229.51,228.19,228.84,1219403.0,228.7239,228.7239,227.4084,228.0562,1219403.0
2024-10-31 09:35:00,228.84,229.83,228.61,229.46,632522.0,228.0562,229.0428,227.8269,228.674,632522.0
2024-10-31 09:40:00,229.45,229.7,229.13,229.19,466030.0,228.6641,228.9132,228.3452,228.405,466030.0
2024-10-31 09:45:00,229.18,229.22,228.63,228.86,485140.0,228.395,228.4349,227.8469,228.0761,485140.0
2024-10-31 09:50:00,228.86,229.21,228.59,229.02,526048.0,228.0761,228.4249,227.807,228.2355,526048.0
2024-10-31 09:55:00,229.02,229.34,228.88,229.21,372778.0,228.2355,228.5544,228.096,228.4249,372778.0
2024-10-31 10:00:00,229.2,229.26,228.57,228.58,287297.0,228.4149,228.4747,227.7871,227.797,287297.0
2024-10-31 10:05:00,228.57,228.66,228.01,228.05,396297.0,227.7871,227.8768,227.229,227.2689,396297.0
2024-10-31 10:10:00,228.06,228.24,227.81,227.98,467218.0,227.2788,227.4582,227.0297,227.1991,467218.0
2024-10-31 10:15:00,227.99,228.66,227.88,228.57,375670.0,227.2091,227.8768,227.0994,227.7871,375670.0
2024-10-31 10:20:00,228.58,228.94,228.53,228.76,314370.0,227.797,228.1558,227.7472,227.9764,314370.0
2024-10-31 10:25:00,228.76,228.77,228.3,228.45,297250.0,227.9764,227.9864,227.518,227.6675,297250.0
2024-10-31 10:30:00,228.45,228.62,228.22,228.59,256494.0,227.6675,227.8369,227.4383,227.807,256494.0
2024-10-31 10:35:00,228.59,228.73,228.27,228.5,276928.0,227.807,227.9465,227.4881,227.7173,276928.0
2024-10-31 10:40:00,228.5,228.57,228.15,228.22,245440.0,227.7173,227.7871,227.3685,227.4383,245440.0
2024-10-31 10:45:00,228.22,228.27,227.61,227.65,356293.0,227.4383,227.4881,226.8304,226.8702,356293.0
2024-10-31 10:50:00,227.64,227.84,227.41,227.7,317131.0,226.8603,227.0596,226.6311,226.9201,317131.0
2024-10-31 10:55:00,227.7,227.77,227.43,227.71,270364.0,226.9201,226.9898,226.651,226.93,270364.0
2024-10-31 11:00:00,227.68,227.76,227.18,227.25,947483.0,226.9001,226.9799,226.4018,226.4716,947483.0
2024-10-31 11:05:00,227.24,227.7,226.88,227.47,389007.0,226.4616,226.9201,226.1029,226.6908,389007.0
2024-10-31 11:10:00,227.46,227.47,227.04,227.06,249217.0,226.6809,226.6908,226.2623,226.2823,249217.0
2024-10-31 11:15:00,227.03,227.44,226.97,227.3,283381.0,226.2524,226.6609,226.1926,226.5214,283381.0
2024-10-31 11:20:00,227.31,227.63,227.24,227.62,287521.0,226.5314,226.8503,226.4616,226.8403,287521.0
2024-10-31 11:25:00,227.62,227.62,227.3,227.31,180636.0,226.8403,226.8403,226.5214,226.5314,180636.0
2024-10-31 11:30:00,227.31,227.4,227.09,227.11,155118.0,226.5314,226.6211,226.3121,226.3321,155118.0
2024-10-31 11:35:00,227.11,227.2,226.91,227.17,306422.0,226.3321,226.4218,226.1328,226.3919,306422.0
2024-10-31 11:40:00,227.17,227.28,226.97,227.15,168358.0,226.3919,226.5015,226.1926,226.3719,168358.0
2024-10-31 11:45:00,227.14,227.17,226.78,226.8,216980.0,226.362,226.3919,226.0032,226.0231,216980.0
2024-10-31 11:50:00,226.8,226.81,226.4,226.65,295471.0,226.0231,226.0331,225.6245,225.8737,295471.0
2024-10-31 11:55:00,226.66,227.06,226.61,227.06,268695.0,225.8836,226.2823,225.8338,226.2823,268695.0
2024-10-31 12:00:00,227.03,227.26,226.89,227.23,220649.0,226.2524,226.4816,226.1128,226.4517,220649.0
2024-10-31 12:05:00,227.23,227.49,227.09,227.24,242520.0,226.4517,226.7108,226.3121,226.4616,242520.0
2024-10-31 12:10:00,227.24,227.29,227.08,227.22,223390.0,226.4616,226.5115,226.3022,226.4417,223390.0
2024-10-31 12:15:00,227.21,227.22,226.98,227.08,211147.0,226.4317,226.4417,226.2025,226.3022,211147.0
2024-10-31 12:20:00,227.06,227.19,226.96,227.06,192685.0,226.2823,226.4118,226.1826,226.2823,192685.0
2024-10-31 12:25:00,227.06,227.29,226.92,227.29,170680.0,226.2823,226.5115,226.1427,226.5115,170680.0
2024-10-31 12:30:00,227.28,227.55,227.2,227.52,245340.0,226.5015,226.7706,226.4218,226.7407,245340.0
2024-10-31 12:35:00,227.53,227.54,227.31,227.38,158840.0,226.7506,226.7606,226.5314,226.6012,158840.0
2024-10-31 12:40:00,227.37,227.63,227.37,227.59,178767.0,226.5912,226.8503,226.5912,226.8104,178767.0
2024-10-31 12:45:00,227.59,227.75,227.56,227.71,299774.0,226.8104,226.9699,226.7805,226.93,299774.0
2024-10-31 12:50:00,227.71,227.91,227.67,227.91,223686.0,226.93,227.1293,226.8902,227.1293,223686.0
2024-10-31 12:55:00,227.91,227.99,227.7,227.73,214825.0,227.1293,227.2091,226.9201,226.95,214825.0
2024-10-31 13:00:00,227.74,227.87,227.64,227.76,198542.0,226.9599,227.0895,226.8603,226.9799,198542.0
2024-10-31 13:05:00,227.75,227.92,227.65,227.8,191428.0,226.9699,227.1393,226.8702,227.0197,191428.0
2024-10-31 13:10:00,227.81,227.9,227.58,227.59,190520.0,227.0297,227.1194,226.8005,226.8104,190520.0
2024-10-31 13:15:00,227.59,227.77,227.45,227.74,237186.0,226.8104,226.9898,226.6709,226.9599,237186.0
2024-10-31 13:20:00,227.75,228.18,227.75,227.92,327365.0,226.9699,227.3984,226.9699,227.1393,327365.0
2024-10-31 13:25:00,227.92,228.06,227.79,227.86,200197.0,227.1393,227.2788,227.0098,227.0795,200197.0
2024-10-31 13:30:00,227.86,227.97,227.77,227.88,197192.0,227.0795,227.1891,226.9898,227.0994,197192.0
2024-10-31 13:35:00,227.88,227.94,227.8,227.84,264526.0,227.0994,227.1592,227.0197,227.0596,264526.0
2024-10-31 13:40:00,227.85,227.91,227.41,227.45,416753.0,227.0695,227.1293,226.6311,226.6709,416753.0
2024-10-31 13:45:00,227.44,227.44,227.07,227.37,287369.0,226.6609,226.6609,226.2922,226.5912,287369.0
2024-10-31 13:50:00,227.37,227.42,227.08,227.1,202136.0,226.5912,226.641,226.3022,226.3221,202136.0
2024-10-31 13:55:00,227.09,227.17,226.88,226.9,247403.0,226.3121,226.3919,226.1029,226.1228,247403.0
2024-10-31 14:00:00,226.9,227.07,226.82,227.0,194533.0,226.1228,226.2922,226.0431,226.2225,194533.0
2024-10-31 14:05:00,227.0,227.18,226.88,226.96,273529.0,226.2225,226.4018,226.1029,226.1826,273529.0
2024-10-31 14:10:00,226.95,227.25,226.86,227.06,179323.0,226.1726,226.4716,226.0829,226.2823,179323.0
2024-10-31 14:15:00,227.05,227.13,227.03,227.03,217170.0,226.2723,226.352,226.2524,226.2524,217170.0
2024-10-31 14:20:00,227.04,227.22,227.0,227.15,274933.0,226.2623,226.4417,226.2225,226.3719,274933.0
2024-10-31 14:25:00,227.15,227.18,227.04,227.09,185690.0,226.3719,226.4018,226.2623,226.3121,185690.0
2024-10-31 14:30:00,227.09,227.2,226.69,226.94,400673.0,226.3121,226.4218,225.9135,226.1627,400673.0
2024-10-31 14:35:00,226.97,227.06,226.76,226.99,188617.0,226.1926,226.2823,225.9833,226.2125,188617.0
2024-10-31 14:40:00,226.97,227.1,226.89,227.08,190584.0,226.1926,226.3221,226.1128,226.3022,190584.0
2024-10-31 14:45:00,227.09,227.22,226.81,226.84,205859.0,226.3121,226.4417,226.0331,226.063,205859.0
2024-10-31 14:50:00,226.84,226.93,226.75,226.81,287166.0,226.063,226.1527,225.9733,226.0331,287166.0
2024-10-31 14:55:00,226.82,227.19,226.78,227.07,248698.0,226.0431,226.4118,226.0032,226.2922,248698.0
2024-10-31 15:00:00,227.08,227.27,226.97,226.98,264993.0,226.3022,226.4915,226.1926,226.2025,264993.0
2024-10-31 15:05:00,226.99,227.28,226.99,227.27,402154.0,226.2125,226.5015,226.2125,226.4915,402154.0
2024-10-31 15:10:00,227.27,227.39,227.14,227.21,358371.0,226.4915,226.6111,226.362,226.4317,358371.0
2024-10-31 15:15:00,227.21,227.78,227.2,227.75,511285.0,226.4317,226.9998,226.4218,226.9699,511285.0
2024-10-31 15:20:00,227.76,227.78,227.36,227.45,432464.0,226.9799,226.9998,226.5812,226.6709,432464.0
2024-10-31 15:25:00,227.46,227.47,227.16,227.33,291431.0,226.6809,226.6908,226.3819,226.5513,291431.0
2024-10-31 15:30:00,227.33,227.41,226.86,227.02,378723.0,226.5513,226.6311,226.0829,226.2424,378723.0
2024-10-31 15:35:00,227.02,227.17,226.75,226.92,336191.0,226.2424,226.3919,225.9733,226.1427,336191.0
2024-10-31 15:40:00,226.93,227.14,226.82,227.07,510262.0,226.1527,226.362,226.0431,226.2922,510262.0
2024-10-31 15:45:00,227.06,227.78,227.01,227.68,702448.0,226.2823,226.9998,226.2324,226.9001,702448.0
2024-10-31 15:50:00,227.68,227.76,226.37,226.48,907512.0,226.9001,226.9799,225.5946,225.7042,907512.0
2024-10-31 15:55:00,226.46,227.0,225.37,225.39,2604511.0,225.6843,226.2225,224.598,224.618,2604511.0
2024-11-01 09:30:00,221.0,222.35,220.27,222.24,3334916.0,220.243,221.5884,219.5155,221.4788,3334916.0
2024-11-01 09:35:00,222.24,223.56,221.63,223.36,1845533.0,221.4788,222.7942,220.8709,222.5949,1845533.0
2024-11-01 09:40:00,223.38,223.67,222.45,222.76,942211.0,222.6149,222.9039,221.688,221.997,942211.0
2024-11-01 09:45:00,222.76,223.33,222.0,222.52,961432.0,221.997,222.565,221.2396,221.7578,961432.0
2024-11-01 09:50:00,222.49,223.05,221.71,222.94,893038.0,221.7279,222.286,220.9506,222.1764,893038.0
2024-11-01 09:55:00,222.96,223.91,222.88,223.85,789528.0,222.1963,223.143,222.1166,223.0832,789528.0
2024-11-01 10:00:00,223.85,224.79,223.78,224.01,1005809.0,223.0832,224.02,223.0135,223.2427,1005809.0
2024-11-01 10:05:00,224.03,225.35,223.77,224.73,1844696.0,223.2626,224.5781,223.0035,223.9602,1844696.0
2024-11-01 10:10:00,224.71,225.24,224.46,224.83,675003.0,223.9403,224.4685,223.6912,224.0599,675003.0
2024-11-01 10:15:00,224.84,224.99,224.22,224.22,870268.0,224.0699,224.2193,223.452,223.452,870268.0
2024-11-01 10:20:00,224.25,225.19,224.22,224.47,683829.0,223.4819,224.4187,223.452,223.7011,683829.0
2024-11-01 10:25:00,224.46,224.6,223.95,224.06,580641.0,223.6912,223.8307,223.1829,223.2925,580641.0
2024-11-01 10:30:00,224.08,224.22,223.34,223.34,542643.0,223.3125,223.452,222.575,222.575,542643.0
2024-11-01 10:35:00,223.35,223.39,222.81,222.86,696388.0,222.585,222.6248,222.0468,222.0966,696388.0
2024-11-01 10:40:00,222.87,222.98,221.87,222.1,900449.0,222.1066,222.2162,221.11,221.3392,900449.0
2024-11-01 10:45:00,222.1,222.16,221.6,222.02,715028.0,221.3392,221.399,220.841,221.2595,715028.0
2024-11-01 10:50:00,222.03,222.2,221.6,221.98,638368.0,221.2695,221.4389,220.841,221.2197,638368.0
2024-11-01 10:55:00,221.98,222.61,221.83,222.44,637625.0,221.2197,221.8475,221.0702,221.6781,637625.0
2024-11-01 11:00:00,222.42,223.0,222.11,222.4,601548.0,221.6581,222.2362,221.3492,221.6382,601548.0
2024-11-01 11:05:00,222.42,222.56,222.11,222.45,565516.0,221.6581,221.7977,221.3492,221.688,565516.0
2024-11-01 11:10:00,222.44,222.88,222.41,222.72,458664.0,221.6781,222.1166,221.6482,221.9571,458664.0
2024-11-01 11:15:00,222.72,223.26,222.71,222.81,483520.0,221.9571,222.4953,221.9472,222.0468,483520.0
2024-11-01 11:20:00,222.79,222.86,222.37,222.83,361660.0,222.0269,222.0966,221.6083,222.0667,361660.0
2024-11-01 11:25:00,222.83,223.24,222.8,223.21,306898.0,222.0667,222.4753,222.0368,222.4454,306898.0
2024-11-01 11:30:00,223.22,223.25,222.35,222.42,408361.0,222.4554,222.4853,221.5884,221.6581,408361.0
2024-11-01 11:35:00,222.42,222.55,222.12,222.47,364836.0,221.6581,221.7877,221.3592,221.708,364836.0
2024-11-01 11:40:00,222.48,222.64,222.32,222.37,233919.0,221.7179,221.8774,221.5585,221.6083,233919.0
2024-11-01 11:45:00,222.36,222.51,222.25,222.46,313311.0,221.5984,221.7478,221.4887,221.698,313311.0
2024-11-01 11:50:00,222.46,222.48,222.09,222.27,232652.0,221.698,221.7179,221.3293,221.5087,232652.0
2024-11-01 11:55:00,222.28,222.29,221.88,222.08,330908.0,221.5186,221.5286,221.12,221.3193,330908.0
2024-11-01 12:00:00,222.07,222.09,221.83,221.97,262095.0,221.3093,221.3293,221.0702,221.2097,262095.0
2024-11-01 12:05:00,221.95,222.34,221.77,222.33,321145.0,221.1898,221.5784,221.0104,221.5685,321145.0
2024-11-01 12:10:00,222.33,222.51,222.24,222.28,276906.0,221.5685,221.7478,221.4788,221.5186,276906.0
2024-11-01 12:15:00,222.29,222.53,222.22,222.43,245017.0,221.5286,221.7678,221.4588,221.6681,245017.0
2024-11-01 12:20:00,222.44,222.5,222.14,222.46,230248.0,221.6781,221.7379,221.3791,221.698,230248.0
2024-11-01 12:25:00,222.46,222.51,222.01,222.15,239961.0,221.698,221.7478,221.2495,221.3891,239961.0
2024-11-01 12:30:00,222.14,222.69,222.1,222.68,245700.0,221.3791,221.9272,221.3392,221.9173,245700.0
2024-11-01 12:35:00,222.68,222.69,222.35,222.55,204045.0,221.9173,221.9272,221.5884,221.7877,204045.0
2024-11-01 12:40:00,222.53,222.66,222.05,222.13,251479.0,221.7678,221.8973,221.2894,221.3691,251479.0
2024-11-01 12:45:00,222.13,222.41,222.1,222.3,181282.0,221.3691,221.6482,221.3392,221.5386,181282.0
2024-11-01 12:50:00,222.3,222.57,222.25,222.45,135145.0,221.5386,221.8076,221.4887,221.688,135145.0
2024-11-01 12:55:00,222.45,222.6,222.33,222.6,145047.0,221.688,221.8375,221.5685,221.8375,145047.0
2024-11-01 13:00:00,222.59,222.7,222.39,222.41,156045.0,221.8276,221.9372,221.6282,221.6482,156045.0
2024-11-01 13:05:00,222.44,222.44,222.07,222.24,217698.0,221.6781,221.6781,221.3093,221.4788,217698.0
2024-11-01 13:10:00,222.24,222.63,222.15,222.6,232126.0,221.4788,221.8674,221.3891,221.8375,232126.0
2024-11-01 13:15:00,222.59,222.99,222.54,222.83,238144.0,221.8276,222.2262,221.7777,222.0667,238144.0
2024-11-01 13:20:00,222.83,223.18,222.78,223.06,252692.0,222.0667,222.4155,222.0169,222.296,252692.0
2024-11-01 13:25:00,223.05,223.4,222.95,223.36,278400.0,222.286,222.6348,222.1863,222.5949,278400.0
2024-11-01 13:30:00,223.34,223.36,222.65,222.67,244937.0,222.575,222.5949,221.8874,221.9073,244937.0
2024-11-01 13:35:00,222.66,222.69,222.31,222.67,227337.0,221.8973,221.9272,221.5485,221.9073,227337.0
2024-11-01 13:40:00,222.66,222.79,222.32,222.41,230107.0,221.8973,222.0269,221.5585,221.6482,230107.0
2024-11-01 13:45:00,222.41,222.52,222.34,222.37,156506.0,221.6482,221.7578,221.5784,221.6083,156506.0
2024-11-01 13:50:00,222.37,222.58,222.32,222.39,131816.0,221.6083,221.8176,221.5585,221.6282,131816.0
2024-11-01 13:55:00,222.39,222.42,222.15,222.2,235878.0,221.6282,221.6581,221.3891,221.4389,235878.0
2024-11-01 14:00:00,222.19,222.5,222.1,222.34,183682.0,221.4289,221.7379,221.3392,221.5784,183682.0
2024-11-01 14:05:00,222.34,222.38,222.08,222.21,200995.0,221.5784,221.6183,221.3193,221.4489,200995.0
2024-11-01 14:10:00,222.21,222.36,222.16,222.3,154446.0,221.4489,221.5984,221.399,221.5386,154446.0
2024-11-01 14:15:00,222.29,222.31,222.09,222.1,300024.0,221.5286,221.5485,221.3293,221.3392,300024.0
2024-11-01 14:20:00,222.09,222.39,222.07,222.37,209687.0,221.3293,221.6282,221.3093,221.6083,209687.0
2024-11-01 14:25:00,222.37,222.4,222.22,222.25,162367.0,221.6083,221.6382,221.4588,221.4887,162367.0
2024-11-01 14:30:00,222.24,222.42,222.14,222.33,290044.0,221.4788,221.6581,221.3791,221.5685,290044.0
2024-11-01 14:35:00,222.34,222.49,222.26,222.48,243527.0,221.5784,221.7279,221.4987,221.7179,243527.0
2024-11-01 14:40:00,222.48,222.55,222.21,222.38,223190.0,221.7179,221.7877,221.4489,221.6183,223190.0
2024-11-01 14:45:00,222.36,222.68,222.25,222.4,204264.0,221.5984,221.9173,221.4887,221.6382,204264.0
2024-11-01 14:50:00,222.39,222.67,222.38,222.48,258852.0,221.6282,221.9073,221.6183,221.7179,258852.0
2024-11-01 14:55:00,222.49,222.68,222.46,222.6,145313.0,221.7279,221.9173,221.698,221.8375,145313.0
2024-11-01 15:00:00,222.59,222.9,222.57,222.86,235273.0,221.8276,222.1365,221.8076,222.0966,235273.0
2024-11-01 15:05:00,222.86,223.1,222.79,222.99,467893.0,222.0966,222.3358,222.0269,222.2262,467893.0
2024-11-01 15:10:00,223.0,223.06,222.8,222.9,206277.0,222.2362,222.296,222.0368,222.1365,206277.0
2024-11-01 15:15:00,222.89,222.98,222.76,222.91,192838.0,222.1265,222.2162,221.997,222.1465,192838.0
2024-11-01 15:20:00,222.91,222.96,222.8,222.84,174203.0,222.1465,222.1963,222.0368,222.0767,174203.0
2024-11-01 15:25:00,222.83,222.84,222.25,222.34,338031.0,222.0667,222.0767,221.4887,221.5784,338031.0
2024-11-01 15:30:00,222.33,222.43,222.29,222.4,278567.0,221.5685,221.6681,221.5286,221.6382,278567.0
2024-11-01 15:35:00,222.41,222.66,222.4,222.65,287958.0,221.6482,221.8973,221.6382,221.8874,287958.0
2024-11-01 15:40:00,222.65,222.81,222.48,222.57,308714.0,221.8874,222.0468,221.7179,221.8076,308714.0
2024-11-01 15:45:00,222.57,222.8,222.44,222.62,368597.0,221.8076,222.0368,221.6781,221.8575,368597.0
2024-11-01 15:50:00,222.61,222.96,222.27,222.87,941647.0,221.8475,222.1963,221.5087,222.1066,941647.0
2024-11-01 15:55:00,222.86,223.25,222.76,222.85,1705557.0,222.0966,222.4853,221.997,222.0867,1705557.0
2024-11-04 09:30:00,220.93,222.41,220.38,220.65,1922067.0,220.1732,221.6482,219.6251,219.8942,1922067.0
2024-11-04 09:35:00,220.67,220.95,219.72,220.57,944888.0,219.9141,220.1932,218.9674,219.8145,944888.0
2024-11-04 09:40:00,220.56,221.05,220.53,220.85,693062.0,219.8045,220.2928,219.7746,220.0935,693062.0
2024-11-04 09:45:00,220.85,221.34,220.82,221.19,449955.0,220.0935,220.5818,220.0636,220.4324,449955.0
2024-11-04 09:50:00,221.19,221.68,221.17,221.19,365211.0,220.4324,220.9207,220.4124,220.4324,365211.0
2024-11-04 09:55:00,221.19,222.13,221.15,222.07,434272.0,220.4324,221.3691,220.3925,221.3093,434272.0
2024-11-04 10:00:00,222.04,222.11,221.59,222.01,382920.0,221.2794,221.3492,220.831,221.2495,382920.0
2024-11-04 10:05:00,222.01,222.54,221.93,222.17,396453.0,221.2495,221.7777,221.1698,221.409,396453.0
2024-11-04 10:10:00,222.16,222.37,222.03,222.31,234038.0,221.399,221.6083,221.2695,221.5485,234038.0
2024-11-04 10:15:00,222.33,222.48,222.08,222.24,225661.0,221.5685,221.7179,221.3193,221.4788,225661.0
2024-11-04 10:20:00,222.22,222.37,221.84,222.17,340536.0,221.4588,221.6083,221.0801,221.409,340536.0
2024-11-04 10:25:00,222.18,222.18,221.65,221.74,241238.0,221.419,221.419,220.8908,220.9805,241238.0
2024-11-04 10:30:00,221.75,221.96,221.64,221.78,200752.0,220.9904,221.1997,220.8808,221.0203,200752.0
2024-11-04 10:35:00,221.77,221.79,221.35,221.43,251409.0,221.0104,221.0303,220.5918,220.6715,251409.0
2024-11-04 10:40:00,221.43,221.9,221.37,221.84,261223.0,220.6715,221.1399,220.6117,221.0801,261223.0
2024-11-04 10:45:00,221.84,222.25,221.75,222.25,226214.0,221.0801,221.4887,220.9904,221.4887,226214.0
2024-11-04 10:50:00,222.25,222.27,221.73,221.84,219720.0,221.4887,221.5087,220.9705,221.0801,219720.0
2024-11-04 10:55:00,221.83,221.87,221.59,221.61,162263.0,221.0702,221.11,220.831,220.8509,162263.0
2024-11-04 11:00:00,221.62,221.92,221.59,221.77,156384.0,220.8609,221.1599,220.831,221.0104,156384.0
2024-11-04 11:05:00,221.77,222.01,221.72,221.86,202400.0,221.0104,221.2495,220.9605,221.1001,202400.0
2024-11-04 11:10:00,221.86,221.96,221.73,221.88,139596.0,221.1001,221.1997,220.9705,221.12,139596.0
2024-11-04 11:15:00,221.88,221.9,221.47,221.48,183952.0,221.12,221.1399,220.7114,220.7214,183952.0
2024-11-04 11:20:00,221.49,221.57,221.22,221.23,201286.0,220.7313,220.8111,220.4623,220.4722,201286.0
2024-11-04 11:25:00,221.24,221.54,221.13,221.49,246771.0,220.4822,220.7812,220.3726,220.7313,246771.0
2024-11-04 11:30:00,221.5,221.57,221.28,221.35,196427.0,220.7413,220.8111,220.522,220.5918,196427.0
2024-11-04 11:35:00,221.34,221.53,221.31,221.42,137740.0,220.5818,220.7712,220.5519,220.6616,137740.0
2024-11-04 11:40:00,221.42,221.46,221.27,221.34,140121.0,220.6616,220.7014,220.5121,220.5818,140121.0
2024-11-04 11:45:00,221.33,221.39,221.11,221.11,183665.0,220.5719,220.6317,220.3526,220.3526,183665.0
2024-11-04 11:50:00,221.11,221.15,220.87,220.88,184578.0,220.3526,220.3925,220.1135,220.1234,184578.0
2024-11-04 11:55:00,220.87,221.18,220.81,221.08,236526.0,220.1135,220.4224,220.0537,220.3227,236526.0
2024-11-04 12:00:00,221.07,221.2,220.95,220.95,120374.0,220.3128,220.4423,220.1932,220.1932,120374.0
2024-11-04 12:05:00,220.96,221.0,220.44,220.45,211097.0,220.2031,220.243,219.6849,219.6949,211097.0
2024-11-04 12:10:00,220.44,220.78,220.42,220.59,209251.0,219.6849,220.0238,219.665,219.8344,209251.0
2024-11-04 12:15:00,220.58,220.66,220.41,220.51,239027.0,219.8244,219.9042,219.655,219.7547,239027.0
2024-11-04 12:20:00,220.51,220.9,220.49,220.84,249851.0,219.7547,220.1434,219.7348,220.0836,249851.0
2024-11-04 12:25:00,220.84,221.12,220.79,221.11,139047.0,220.0836,220.3626,220.0337,220.3526,139047.0
2024-11-04 12:30:00,221.12,221.26,221.02,221.25,136839.0,220.3626,220.5021,220.2629,220.4922,136839.0
2024-11-04 12:35:00,221.27,221.48,221.26,221.4,175798.0,220.5121,220.7214,220.5021,220.6416,175798.0
2024-11-04 12:40:00,221.41,221.58,221.37,221.54,107448.0,220.6516,220.821,220.6117,220.7812,107448.0
2024-11-04 12:45:00,221.53,222.05,221.52,222.04,216955.0,220.7712,221.2894,220.7612,221.2794,216955.0
2024-11-04 12:50:00,222.05,222.15,221.92,221.98,182532.0,221.2894,221.3891,221.1599,221.2197,182532.0
2024-11-04 12:55:00,221.99,221.99,221.76,221.79,130595.0,221.2296,221.2296,221.0004,221.0303,130595.0
2024-11-04 13:00:00,221.77,221.9,221.68,221.84,110966.0,221.0104,221.1399,220.9207,221.0801,110966.0
2024-11-04 13:05:00,221.84,221.84,221.46,221.56,184436.0,221.0801,221.0801,220.7014,220.8011,184436.0
2024-11-04 13:10:00,221.59,222.41,221.58,222.33,211127.0,220.831,221.6482,220.821,221.5685,211127.0
2024-11-04 13:15:00,222.33,222.62,222.29,222.4,224653.0,221.5685,221.8575,221.5286,221.6382,224653.0
2024-11-04 13:20:00,222.39,222.52,222.24,222.4,181639.0,221.6282,221.7578,221.4788,221.6382,181639.0
2024-11-04 13:25:00,222.4,222.42,222.01,222.02,146940.0,221.6382,221.6581,221.2495,221.2595,146940.0
2024-11-04 13:30:00,222.02,222.23,221.96,222.21,112154.0,221.2595,221.4688,221.1997,221.4489,112154.0
2024-11-04 13:35:00,222.22,222.51,222.21,222.47,140853.0,221.4588,221.7478,221.4489,221.708,140853.0
2024-11-04 13:40:00,222.5,222.5,222.33,222.4,119143.0,221.7379,221.7379,221.5685,221.6382,119143.0
2024-11-04 13:45:00,222.4,222.6,222.37,222.56,161653.0,221.6382,221.8375,221.6083,221.7977,161653.0
2024-11-04 13:50:00,222.56,222.61,222.45,222.45,95171.0,221.7977,221.8475,221.688,221.688,95171.0
2024-11-04 13:55:00,222.45,222.48,222.32,222.4,118373.0,221.688,221.7179,221.5585,221.6382,118373.0
2024-11-04 14:00:00,222.43,222.52,222.34,222.37,143311.0,221.6681,221.7578,221.5784,221.6083,143311.0
2024-11-04 14:05:00,222.36,222.62,222.36,222.45,156476.0,221.5984,221.8575,221.5984,221.688,156476.0
2024-11-04 14:10:00,222.44,222.56,222.43,222.52,121959.0,221.6781,221.7977,221.6681,221.7578,121959.0
2024-11-04 14:15:00,222.53,222.56,222.37,222.44,102984.0,221.7678,221.7977,221.6083,221.6781,102984.0
2024-11-04 14:20:00,222.43,222.5,222.34,222.35,95957.0,221.6681,221.7379,221.5784,221.5884,95957.0
2024-11-04 14:25:00,222.35,222.51,222.23,222.26,132079.0,221.5884,221.7478,221.4688,221.4987,132079.0
2024-11-04 14:30:00,222.25,222.45,222.2,222.36,99368.0,221.4887,221.688,221.4389,221.5984,99368.0
2024-11-04 14:35:00,222.36,222.67,222.36,222.67,169056.0,221.5984,221.9073,221.5984,221.9073,169056.0
2024-11-04 14:40:00,222.67,222.73,222.62,222.73,110314.0,221.9073,221.9671,221.8575,221.9671,110314.0
2024-11-04 14:45:00,222.72,222.76,222.62,222.67,129011.0,221.9571,221.997,221.8575,221.9073,129011.0
2024-11-04 14:50:00,222.66,222.74,222.53,222.6,100401.0,221.8973,221.977,221.7678,221.8375,100401.0
2024-11-04 14:55:00,222.59,222.75,222.58,222.63,147082.0,221.8276,221.987,221.8176,221.8674,147082.0
2024-11-04 15:00:00,222.63,222.68,222.47,222.5,137571.0,221.8674,221.9173,221.708,221.7379,137571.0
2024-11-04 15:05:00,222.51,222.79,222.46,222.71,233844.0,221.7478,222.0269,221.698,221.9472,233844.0
2024-11-04 15:10:00,222.7,222.72,222.5,222.5,181842.0,221.9372,221.9571,221.7379,221.7379,181842.0
2024-11-04 15:15:00,222.5,222.63,222.4,222.61,166693.0,221.7379,221.8674,221.6382,221.8475,166693.0
2024-11-04 15:20:00,222.61,222.7,222.54,222.65,127066.0,221.8475,221.9372,221.7777,221.8874,127066.0
2024-11-04 15:25:00,222.66,222.74,222.48,222.5,129723.0,221.8973,221.977,221.7179,221.7379,129723.0
2024-11-04 15:30:00,222.5,222.56,222.08,222.11,263663.0,221.7379,221.7977,221.3193,221.3492,263663.0
2024-11-04 15:35:00,222.11,222.22,221.78,222.17,303642.0,221.3492,221.4588,221.0203,221.409,303642.0
2024-11-04 15:40:00,222.16,222.47,222.14,222.22,247970.0,221.399,221.708,221.3791,221.4588,247970.0
2024-11-04 15:45:00,222.2,222.36,222.04,222.16,156080.0,221.4389,221.5984,221.2794,221.399,156080.0
2024-11-04 15:50:00,222.2,222.21,221.71,222.01,560645.0,221.4389,221.4489,220.9506,221.2495,560645.0
2024-11-04 15:55:00,221.98,222.16,221.52,222.12,1426364.0,221.2197,221.399,220.7612,221.3592,1426364.0
2024-11-05 09:30:00,221.8,223.88,221.79,223.15,1315167.0,221.0403,223.1131,221.0303,222.3856,1315167.0
2024-11-05 09:35:00,223.16,223.41,221.14,222.8,410390.0,222.3956,222.6448,220.3825,222.0368,410390.0
2024-11-05 09:40:00,222.81,222.88,222.15,222.27,361291.0,222.0468,222.1166,221.3891,221.5087,361291.0
2024-11-05 09:45:00,222.26,222.75,222.13,222.64,305548.0,221.4987,221.987,221.3691,221.8774,305548.0
2024-11-05 09:50:00,222.63,223.4,222.63,223.3,342942.0,221.8674,222.6348,221.8674,222.5351,342942.0
2024-11-05 09:55:00,223.3,223.95,223.26,223.55,455003.0,222.5351,223.1829,222.4953,222.7843,455003.0
2024-11-05 10:00:00,223.56,223.85,223.33,223.42,325357.0,222.7942,223.0832,222.565,222.6547,325357.0
2024-11-05 10:05:00,223.44,223.74,223.3,223.73,179069.0,222.6747,222.9736,222.5351,222.9637,179069.0
2024-11-05 10:10:00,223.75,223.76,223.21,223.44,230083.0,222.9836,222.9936,222.4454,222.6747,230083.0
2024-11-05 10:15:00,223.43,223.54,223.18,223.28,256517.0,222.6647,222.7743,222.4155,222.5152,256517.0
2024-11-05 10:20:00,223.28,223.65,223.25,223.48,236527.0,222.5152,222.8839,222.4853,222.7145,236527.0
2024-11-05 10:25:00,223.48,223.56,223.24,223.32,149634.0,222.7145,222.7942,222.4753,222.5551,149634.0
2024-11-05 10:30:00,223.33,223.48,223.05,223.05,194506.0,222.565,222.7145,222.286,222.286,194506.0
2024-11-05 10:35:00,223.08,223.18,222.88,223.0,248701.0,222.3159,222.4155,222.1166,222.2362,248701.0
2024-11-05 10:40:00,223.0,223.03,222.82,222.95,272296.0,222.2362,222.2661,222.0568,222.1863,272296.0
2024-11-05 10:45:00,222.95,222.96,222.71,222.86,219786.0,222.1863,222.1963,221.9472,222.0966,219786.0
2024-11-05 10:50:00,222.86,222.86,222.25,222.37,312971.0,222.0966,222.0966,221.4887,221.6083,312971.0
2024-11-05 10:55:00,222.38,222.39,222.06,222.2,384646.0,221.6183,221.6282,221.2994,221.4389,384646.0
2024-11-05 11:00:00,222.19,222.61,221.93,222.55,303499.0,221.4289,221.8475,221.1698,221.7877,303499.0
2024-11-05 11:05:00,222.54,223.03,222.44,223.01,284496.0,221.7777,222.2661,221.6781,222.2461,284496.0
2024-11-05 11:10:00,223.02,223.06,222.64,222.99,235049.0,222.2561,222.296,221.8774,222.2262,235049.0
2024-11-05 11:15:00,222.99,223.03,222.82,222.89,134760.0,222.2262,222.2661,222.0568,222.1265,134760.0
2024-11-05 11:20:00,222.9,222.96,222.79,222.89,132436.0,222.1365,222.1963,222.0269,222.1265,132436.0
2024-11-05 11:25:00,222.87,222.89,222.64,222.67,138173.0,222.1066,222.1265,221.8774,221.9073,138173.0
2024-11-05 11:30:00,222.68,223.14,222.68,223.1,182616.0,221.9173,222.3757,221.9173,222.3358,182616.0
2024-11-05 11:35:00,223.12,223.2,223.01,223.04,103362.0,222.3557,222.4355,222.2461,222.276,103362.0
2024-11-05 11:40:00,223.05,223.06,222.75,222.78,102571.0,222.286,222.296,221.987,222.0169,102571.0
2024-11-05 11:45:00,222.8,223.12,222.8,223.04,120478.0,222.0368,222.3557,222.0368,222.276,120478.0
2024-11-05 11:50:00,223.04,223.26,222.91,223.24,124826.0,222.276,222.4953,222.1465,222.4753,124826.0
2024-11-05 11:55:00,223.24,223.33,223.16,223.23,111292.0,222.4753,222.565,222.3956,222.4654,111292.0
2024-11-05 12:00:00,223.25,223.33,223.15,223.31,140089.0,222.4853,222.565,222.3856,222.5451,140089.0
2024-11-05 12:05:00,223.31,223.44,223.26,223.41,127069.0,222.5451,222.6747,222.4953,222.6448,127069.0
2024-11-05 12:10:00,223.41,223.74,223.32,223.7,165604.0,222.6448,222.9736,222.5551,222.9338,165604.0
2024-11-05 12:15:00,223.7,223.75,223.6,223.67,91281.0,222.9338,222.9836,222.8341,222.9039,91281.0
2024-11-05 12:20:00,223.68,223.7,223.43,223.65,110491.0,222.9138,222.9338,222.6647,222.8839,110491.0
2024-11-05 12:25:00,223.65,223.75,223.31,223.38,135928.0,222.8839,222.9836,222.5451,222.6149,135928.0
2024-11-05 12:30:00,223.4,223.65,223.38,223.53,97549.0,222.6348,222.8839,222.6149,222.7643,97549.0
2024-11-05 12:35:00,223.53,223.62,223.38,223.47,83644.0,222.7643,222.854,222.6149,222.7045,83644.0
2024-11-05 12:40:00,223.47,223.64,223.46,223.56,87953.0,222.7045,222.874,222.6946,222.7942,87953.0
2024-11-05 12:45:00,223.57,223.74,223.48,223.72,111275.0,222.8042,222.9736,222.7145,222.9537,111275.0
2024-11-05 12:50:00,223.73,223.78,223.63,223.74,83740.0,222.9637,223.0135,222.864,222.9736,83740.0
2024-11-05 12:55:00,223.73,223.74,223.38,223.49,115457.0,222.9637,222.9736,222.6149,222.7245,115457.0
2024-11-05 13:00:00,223.5,223.51,223.3,223.38,110505.0,222.7344,222.7444,222.5351,222.6149,110505.0
2024-11-05 13:05:00,223.38,223.42,223.17,223.21,130563.0,222.6149,222.6547,222.4056,222.4454,130563.0
2024-11-05 13:10:00,223.21,223.21,223.0,223.04,140704.0,222.4454,222.4454,222.2362,222.276,140704.0
2024-11-05 13:15:00,223.05,223.29,223.01,223.12,156911.0,222.286,222.5252,222.2461,222.3557,156911.0
2024-11-05 13:20:00,223.12,223.18,222.77,222.83,128142.0,222.3557,222.4155,222.0069,222.0667,128142.0
2024-11-05 13:25:00,222.82,222.9,222.62,222.62,198907.0,222.0568,222.1365,221.8575,221.8575,198907.0
2024-11-05 13:30:00,222.63,222.83,222.46,222.48,202840.0,221.8674,222.0667,221.698,221.7179,202840.0
2024-11-05 13:35:00,222.48,222.63,222.4,222.63,188304.0,221.7179,221.8674,221.6382,221.8674,188304.0
2024-11-05 13:40:00,222.64,222.89,222.52,222.83,121563.0,221.8774,222.1265,221.7578,222.0667,121563.0
2024-11-05 13:45:00,222.82,222.9,222.73,222.76,88660.0,222.0568,222.1365,221.9671,221.997,88660.0
2024-11-05 13:50:00,222.75,223.02,222.73,222.91,123865.0,221.987,222.2561,221.9671,222.1465,123865.0
2024-11-05 13:55:00,222.91,222.95,222.85,222.85,119756.0,222.1465,222.1863,222.0867,222.0867,119756.0
2024-11-05 14:00:00,222.86,223.1,222.83,223.04,137460.0,222.0966,222.3358,222.0667,222.276,137460.0
2024-11-05 14:05:00,223.03,223.28,223.01,223.22,127577.0,222.2661,222.5152,222.2461,222.4554,127577.0
2024-11-05 14:10:00,223.23,223.25,223.0,223.02,96249.0,222.4654,222.4853,222.2362,222.2561,96249.0
2024-11-05 14:15:00,223.01,223.12,222.96,223.04,82718.0,222.2461,222.3557,222.1963,222.276,82718.0
2024-11-05 14:20:00,223.03,223.03,222.84,222.91,108079.0,222.2661,222.2661,222.0767,222.1465,108079.0
2024-11-05 14:25:00,222.91,223.45,222.9,223.33,213648.0,222.1465,222.6846,222.1365,222.565,213648.0
2024-11-05 14:30:00,223.34,223.45,223.26,223.35,122215.0,222.575,222.6846,222.4953,222.585,122215.0
2024-11-05 14:35:00,223.36,223.38,223.25,223.26,89345.0,222.5949,222.6149,222.4853,222.4953,89345.0
2024-11-05 14:40:00,223.27,223.34,223.24,223.26,89924.0,222.5052,222.575,222.4753,222.4953,89924.0
2024-11-05 14:45:00,223.26,223.27,223.09,223.25,100533.0,222.4953,222.5052,222.3259,222.4853,100533.0
2024-11-05 14:50:00,223.25,223.25,222.93,222.94,144229.0,222.4853,222.4853,222.1664,222.1764,144229.0
2024-11-05 14:55:00,222.95,223.04,222.81,222.94,148714.0,222.1863,222.276,222.0468,222.1764,148714.0
2024-11-05 15:00:00,222.93,223.05,222.82,222.94,100731.0,222.1664,222.286,222.0568,222.1764,100731.0
2024-11-05 15:05:00,222.94,223.29,222.94,223.2,129180.0,222.1764,222.5252,222.1764,222.4355,129180.0
2024-11-05 15:10:00,223.2,223.29,223.16,223.22,114215.0,222.4355,222.5252,222.3956,222.4554,114215.0
2024-11-05 15:15:00,223.21,223.25,223.15,223.21,99890.0,222.4454,222.4853,222.3856,222.4454,99890.0
2024-11-05 15:20:00,223.21,223.24,223.12,223.17,117728.0,222.4454,222.4753,222.3557,222.4056,117728.0
2024-11-05 15:25:00,223.18,223.26,223.07,223.25,139883.0,222.4155,222.4953,222.3059,222.4853,139883.0
2024-11-05 15:30:00,223.25,223.53,223.16,223.46,242435.0,222.4853,222.7643,222.3956,222.6946,242435.0
2024-11-05 15:35:00,223.46,223.5,223.3,223.33,167579.0,222.6946,222.7344,222.5351,222.565,167579.0
2024-11-05 15:40:00,223.32,223.37,222.82,222.83,349261.0,222.5551,222.6049,222.0568,222.0667,349261.0
2024-11-05 15:45:00,222.83,222.92,222.71,222.87,233342.0,222.0667,222.1564,221.9472,222.1066,233342.0
2024-11-05 15:50:00,222.86,223.12,222.77,222.96,366322.0,222.0966,222.3557,222.0069,222.1963,366322.0
2024-11-05 15:55:00,222.96,223.53,222.87,223.46,1136150.0,222.1963,222.7643,222.1066,222.6946,1136150.0
2024-11-06 09:30:00,222.58,225.22,221.19,225.19,3040546.0,221.8176,224.4486,220.4324,224.4187,3040546.0
2024-11-06 09:35:00,225.19,225.64,224.53,224.66,1243421.0,224.4187,224.8671,223.7609,223.8905,1243421.0
2024-11-06 09:40:00,224.65,224.71,223.66,223.74,846006.0,223.8805,223.9403,222.8939,222.9736,846006.0
2024-11-06 09:45:00,223.74,223.86,223.08,223.43,749778.0,222.9736,223.0932,222.3159,222.6647,749778.0
2024-11-06 09:50:00,223.47,223.99,223.17,223.75,726839.0,222.7045,223.2228,222.4056,222.9836,726839.0
2024-11-06 09:55:00,223.74,224.55,223.5,224.45,843753.0,222.9736,223.7808,222.7344,223.6812,843753.0
2024-11-06 10:00:00,224.48,225.06,224.46,224.78,776383.0,223.7111,224.2891,223.6912,224.0101,776383.0
2024-11-06 10:05:00,224.76,224.85,224.53,224.79,477080.0,223.9901,224.0798,223.7609,224.02,477080.0
2024-11-06 10:10:00,224.81,225.07,224.6,225.05,538913.0,224.04,224.2991,223.8307,224.2791,538913.0
2024-11-06 10:15:00,225.05,225.56,224.96,225.49,368311.0,224.2791,224.7874,224.1894,224.7176,368311.0
2024-11-06 10:20:00,225.49,225.89,225.42,225.54,359771.0,224.7176,225.1163,224.6479,224.7675,359771.0
2024-11-06 10:25:00,225.56,225.8,225.34,225.65,496546.0,224.7874,225.0266,224.5681,224.8771,496546.0
2024-11-06 10:30:00,225.66,226.07,225.63,225.69,435819.0,224.887,225.2956,224.8571,224.9169,435819.0
2024-11-06 10:35:00,225.68,225.87,225.54,225.79,349814.0,224.907,225.0963,224.7675,225.0166,349814.0
2024-11-06 10:40:00,225.79,225.81,224.98,225.05,330370.0,225.0166,225.0365,224.2094,224.2791,330370.0
2024-11-06 10:45:00,225.03,225.2,224.85,224.95,313506.0,224.2592,224.4286,224.0798,224.1795,313506.0
2024-11-06 10:50:00,224.95,224.95,224.35,224.49,365737.0,224.1795,224.1795,223.5815,223.7211,365737.0
2024-11-06 10:55:00,224.5,224.55,223.94,224.21,409734.0,223.731,223.7808,223.1729,223.442,409734.0
2024-11-06 11:00:00,224.21,224.21,223.75,223.79,380032.0,223.442,223.442,222.9836,223.0235,380032.0
2024-11-06 11:05:00,223.81,224.12,223.69,223.91,336487.0,223.0434,223.3523,222.9238,223.143,336487.0
2024-11-06 11:10:00,223.92,224.53,223.91,224.48,359002.0,223.153,223.7609,223.143,223.7111,359002.0
2024-11-06 11:15:00,224.45,224.62,224.21,224.38,257448.0,223.6812,223.8506,223.442,223.6114,257448.0
2024-11-06 11:20:00,224.38,224.38,224.02,224.21,216772.0,223.6114,223.6114,223.2527,223.442,216772.0
2024-11-06 11:25:00,224.2,224.92,224.19,224.8,366178.0,223.432,224.1496,223.4221,224.03,366178.0
2024-11-06 11:30:00,224.8,225.09,224.67,224.67,297716.0,224.03,224.319,223.9004,223.9004,297716.0
2024-11-06 11:35:00,224.66,225.17,224.66,225.16,327919.0,223.8905,224.3987,223.8905,224.3888,327919.0
2024-11-06 11:40:00,225.17,225.19,224.98,225.01,184789.0,224.3987,224.4187,224.2094,224.2393,184789.0
2024-11-06 11:45:00,225.02,225.12,224.9,224.98,217861.0,224.2492,224.3489,224.1297,224.2094,217861.0
2024-11-06 11:50:00,224.98,225.04,224.66,224.81,246567.0,224.2094,224.2692,223.8905,224.04,246567.0
2024-11-06 11:55:00,224.83,224.93,224.67,224.67,131435.0,224.0599,224.1595,223.9004,223.9004,131435.0
2024-11-06 12:00:00,224.67,224.68,224.28,224.51,203517.0,223.9004,223.9104,223.5118,223.741,203517.0
2024-11-06 12:05:00,224.53,224.64,224.41,224.48,171452.0,223.7609,223.8705,223.6413,223.7111,171452.0
2024-11-06 12:10:00,224.49,224.56,224.26,224.28,241962.0,223.7211,223.7908,223.4918,223.5118,241962.0
2024-11-06 12:15:00,224.29,224.34,223.96,224.23,557218.0,223.5217,223.5716,223.1929,223.4619,557218.0
2024-11-06 12:20:00,224.25,224.55,224.16,224.47,453307.0,223.4819,223.7808,223.3922,223.7011,453307.0
2024-11-06 12:25:00,224.46,224.46,224.14,224.26,131659.0,223.6912,223.6912,223.3723,223.4918,131659.0
2024-11-06 12:30:00,224.27,224.33,224.15,224.31,138973.0,223.5018,223.5616,223.3822,223.5417,138973.0
2024-11-06 12:35:00,224.3,224.41,224.23,224.24,314079.0,223.5317,223.6413,223.4619,223.4719,314079.0
2024-11-06 12:40:00,224.26,224.35,224.17,224.34,140296.0,223.4918,223.5815,223.4022,223.5716,140296.0
2024-11-06 12:45:00,224.34,224.59,224.34,224.59,196300.0,223.5716,223.8207,223.5716,223.8207,196300.0
2024-11-06 12:50:00,224.59,224.6,224.42,224.44,150211.0,223.8207,223.8307,223.6513,223.6712,150211.0
2024-11-06 12:55:00,224.43,224.48,224.33,224.35,113878.0,223.6613,223.7111,223.5616,223.5815,113878.0
2024-11-06 13:00:00,224.35,224.56,224.23,224.27,276159.0,223.5815,223.7908,223.4619,223.5018,276159.0
2024-11-06 13:05:00,224.28,224.33,224.12,224.23,153943.0,223.5118,223.5616,223.3523,223.4619,153943.0
2024-11-06 13:10:00,224.22,224.37,224.2,224.33,176179.0,223.452,223.6015,223.432,223.5616,176179.0
2024-11-06 13:15:00,224.34,224.39,224.15,224.37,155772.0,223.5716,223.6214,223.3822,223.6015,155772.0
2024-11-06 13:20:00,224.36,224.38,224.06,224.24,182939.0,223.5915,223.6114,223.2925,223.4719,182939.0
2024-11-06 13:25:00,224.25,224.25,223.99,224.19,175931.0,223.4819,223.4819,223.2228,223.4221,175931.0
2024-11-06 13:30:00,224.19,224.33,224.07,224.3,160755.0,223.4221,223.5616,223.3025,223.5317,160755.0
2024-11-06 13:35:00,224.32,224.33,224.08,224.09,127398.0,223.5516,223.5616,223.3125,223.3224,127398.0
2024-11-06 13:40:00,224.09,224.17,224.02,224.09,162590.0,223.3224,223.4022,223.2527,223.3224,162590.0
2024-11-06 13:45:00,224.11,224.22,224.07,224.09,132057.0,223.3424,223.452,223.3025,223.3224,132057.0
2024-11-06 13:50:00,224.11,224.13,223.91,224.03,174962.0,223.3424,223.3623,223.143,223.2626,174962.0
2024-11-06 13:55:00,224.02,224.13,223.84,223.92,138675.0,223.2527,223.3623,223.0733,223.153,138675.0
2024-11-06 14:00:00,223.92,224.03,223.84,223.86,131511.0,223.153,223.2626,223.0733,223.0932,131511.0
2024-11-06 14:05:00,223.87,224.01,223.74,223.96,229292.0,223.1032,223.2427,222.9736,223.1929,229292.0
2024-11-06 14:10:00,223.96,224.09,223.8,224.02,186235.0,223.1929,223.3224,223.0334,223.2527,186235.0
2024-11-06 14:15:00,224.03,224.03,223.87,223.98,143078.0,223.2626,223.2626,223.1032,223.2128,143078.0
2024-11-06 14:20:00,223.99,224.01,223.88,223.97,147429.0,223.2228,223.2427,223.1131,223.2028,147429.0
2024-11-06 14:25:00,223.97,223.99,223.77,223.85,229279.0,223.2028,223.2228,223.0035,223.0832,229279.0
2024-11-06 14:30:00,223.86,223.97,223.8,223.81,175085.0,223.0932,223.2028,223.0334,223.0434,175085.0
2024-11-06 14:35:00,223.8,223.84,223.71,223.74,227233.0,223.0334,223.0733,222.9437,222.9736,227233.0
2024-11-06 14:40:00,223.73,223.74,223.48,223.53,258627.0,222.9637,222.9736,222.7145,222.7643,258627.0
2024-11-06 14:45:00,223.53,223.71,223.51,223.68,185569.0,222.7643,222.9437,222.7444,222.9138,185569.0
2024-11-06 14:50:00,223.68,223.68,223.37,223.43,295065.0,222.9138,222.9138,222.6049,222.6647,295065.0
2024-11-06 14:55:00,223.43,223.45,223.26,223.41,275581.0,222.6647,222.6846,222.4953,222.6448,275581.0
2024-11-06 15:00:00,223.42,223.69,223.36,223.66,219076.0,222.6547,222.9238,222.5949,222.8939,219076.0
2024-11-06 15:05:00,223.66,223.98,223.59,223.94,403521.0,222.8939,223.2128,222.8241,223.1729,403521.0
2024-11-06 15:10:00,223.94,224.18,223.87,224.14,330273.0,223.1729,223.4121,223.1032,223.3723,330273.0
2024-11-06 15:15:00,224.13,224.23,223.98,224.11,367620.0,223.3623,223.4619,223.2128,223.3424,367620.0
2024-11-06 15:20:00,224.11,224.12,223.66,223.74,234150.0,223.3424,223.3523,222.8939,222.9736,234150.0
2024-11-06 15:25:00,223.74,223.99,223.57,223.63,235989.0,222.9736,223.2228,222.8042,222.864,235989.0
2024-11-06 15:30:00,223.66,223.86,223.6,223.84,239886.0,222.8939,223.0932,222.8341,223.0733,239886.0
2024-11-06 15:35:00,223.85,223.88,223.72,223.73,228780.0,223.0832,223.1131,222.9537,222.9637,228780.0
2024-11-06 15:40:00,223.72,223.75,223.45,223.59,321102.0,222.9537,222.9836,222.6846,222.8241,321102.0
2024-11-06 15:45:00,223.58,223.68,223.37,223.58,371001.0,222.8142,222.9138,222.6049,222.8142,371001.0
2024-11-06 15:50:00,223.59,223.69,223.0,223.05,702304.0,222.8241,222.9238,222.2362,222.286,702304.0
2024-11-06 15:55:00,223.05,223.24,222.5,222.63,1907394.0,222.286,222.4753,221.7379,221.8674,1907394.0
2024-11-07 09:30:00,224.63,226.55,224.57,225.9,2272944.0,223.8606,225.774,223.8008,225.1262,2272944.0
2024-11-07 09:35:00,225.87,226.08,225.7,225.86,645375.0,225.0963,225.3056,224.9269,225.0864,645375.0
2024-11-07 09:40:00,225.86,226.23,225.77,225.97,512551.0,225.0864,225.4551,224.9967,225.196,512551.0
2024-11-07 09:45:00,225.96,225.98,225.37,225.58,395224.0,225.186,225.206,224.598,224.8073,395224.0
2024-11-07 09:50:00,225.58,225.69,225.11,225.66,550234.0,224.8073,224.9169,224.3389,224.887,550234.0
2024-11-07 09:55:00,225.67,226.35,225.66,226.3,623203.0,224.897,225.5747,224.887,225.5249,623203.0
2024-11-07 10:00:00,226.3,226.35,225.66,225.83,398338.0,225.5249,225.5747,224.887,225.0565,398338.0
2024-11-07 10:05:00,225.84,225.99,225.55,225.65,282482.0,225.0664,225.2159,224.7774,224.8771,282482.0
2024-11-07 10:10:00,225.64,226.06,225.57,225.73,516253.0,224.8671,225.2857,224.7974,224.9568,516253.0
2024-11-07 10:15:00,225.71,225.94,225.61,225.64,293215.0,224.9369,225.1661,224.8372,224.8671,293215.0
2024-11-07 10:20:00,225.65,225.8,225.46,225.55,290174.0,224.8771,225.0266,224.6877,224.7774,290174.0
2024-11-07 10:25:00,225.55,225.74,225.36,225.72,293001.0,224.7774,224.9668,224.5881,224.9468,293001.0
2024-11-07 10:30:00,225.75,225.88,225.41,225.43,268966.0,224.9767,225.1063,224.6379,224.6578,268966.0
2024-11-07 10:35:00,225.44,225.84,225.35,225.46,261375.0,224.6678,225.0664,224.5781,224.6877,261375.0
2024-11-07 10:40:00,225.47,225.86,225.38,225.58,307671.0,224.6977,225.0864,224.608,224.8073,307671.0
2024-11-07 10:45:00,225.58,226.11,225.57,226.07,270661.0,224.8073,225.3355,224.7974,225.2956,270661.0
2024-11-07 10:50:00,226.06,226.14,225.93,226.04,187965.0,225.2857,225.3654,225.1561,225.2657,187965.0
2024-11-07 10:55:00,226.05,226.23,225.99,226.23,169615.0,225.2757,225.4551,225.2159,225.4551,169615.0
2024-11-07 11:00:00,226.23,226.42,225.94,226.37,311388.0,225.4551,225.6444,225.1661,225.5946,311388.0
2024-11-07 11:05:00,226.36,226.37,225.87,225.9,180383.0,225.5846,225.5946,225.0963,225.1262,180383.0
2024-11-07 11:10:00,225.9,226.16,225.78,226.16,161625.0,225.1262,225.3853,225.0066,225.3853,161625.0
2024-11-07 11:15:00,226.15,226.15,225.82,226.01,175305.0,225.3754,225.3754,225.0465,225.2358,175305.0
2024-11-07 11:20:00,226.02,226.32,225.97,226.25,223895.0,225.2458,225.5448,225.196,225.475,223895.0
2024-11-07 11:25:00,226.25,226.32,226.13,226.31,116078.0,225.475,225.5448,225.3554,225.5348,116078.0
2024-11-07 11:30:00,226.3,226.45,226.21,226.23,199766.0,225.5249,225.6743,225.4352,225.4551,199766.0
2024-11-07 11:35:00,226.23,226.34,226.17,226.29,164442.0,225.4551,225.5647,225.3953,225.5149,164442.0
2024-11-07 11:40:00,226.29,226.44,226.23,226.38,155253.0,225.5149,225.6644,225.4551,225.6046,155253.0
2024-11-07 11:45:00,226.39,226.73,226.39,226.71,319864.0,225.6145,225.9534,225.6145,225.9335,319864.0
2024-11-07 11:50:00,226.72,226.94,226.7,226.91,203405.0,225.9434,226.1627,225.9235,226.1328,203405.0
2024-11-07 11:55:00,226.9,227.1,226.84,227.07,304881.0,226.1228,226.3221,226.063,226.2922,304881.0
2024-11-07 12:00:00,227.06,227.11,226.76,227.02,213787.0,226.2823,226.3321,225.9833,226.2424,213787.0
2024-11-07 12:05:00,227.03,227.11,226.97,227.07,181854.0,226.2524,226.3321,226.1926,226.2922,181854.0
2024-11-07 12:10:00,227.06,227.35,227.02,227.27,207470.0,226.2823,226.5713,226.2424,226.4915,207470.0
2024-11-07 12:15:00,227.27,227.28,227.18,227.26,133481.0,226.4915,226.5015,226.4018,226.4816,133481.0
2024-11-07 12:20:00,227.25,227.42,227.14,227.16,197091.0,226.4716,226.641,226.362,226.3819,197091.0
2024-11-07 12:25:00,227.16,227.22,227.1,227.22,136110.0,226.3819,226.4417,226.3221,226.4417,136110.0
2024-11-07 12:30:00,227.21,227.31,227.19,227.25,150166.0,226.4317,226.5314,226.4118,226.4716,150166.0
2024-11-07 12:35:00,227.25,227.32,227.12,227.29,150346.0,226.4716,226.5414,226.342,226.5115,150346.0
2024-11-07 12:40:00,227.29,227.45,227.22,227.45,133024.0,226.5115,226.6709,226.4417,226.6709,133024.0
2024-11-07 12:45:00,227.44,227.46,227.29,227.38,150583.0,226.6609,226.6809,226.5115,226.6012,150583.0
2024-11-07 12:50:00,227.37,227.49,227.15,227.18,154418.0,226.5912,226.7108,226.3719,226.4018,154418.0
2024-11-07 12:55:00,227.18,227.26,227.14,227.2,123273.0,226.4018,226.4816,226.362,226.4218,123273.0
2024-11-07 13:00:00,227.21,227.23,227.02,227.08,166324.0,226.4317,226.4517,226.2424,226.3022,166324.0
2024-11-07 13:05:00,227.07,227.09,226.78,226.85,183220.0,226.2922,226.3121,226.0032,226.073,183220.0
2024-11-07 13:10:00,226.85,226.98,226.78,226.84,162940.0,226.073,226.2025,226.0032,226.063,162940.0
2024-11-07 13:15:00,226.85,227.05,226.77,226.83,223660.0,226.073,226.2723,225.9932,226.053,223660.0
2024-11-07 13:20:00,226.84,227.0,226.84,226.92,97504.0,226.063,226.2225,226.063,226.1427,97504.0
2024-11-07 13:25:00,226.93,227.11,226.93,227.1,111270.0,226.1527,226.3321,226.1527,226.3221,111270.0
2024-11-07 13:30:00,227.1,227.11,226.9,226.95,107338.0,226.3221,226.3321,226.1228,226.1726,107338.0
2024-11-07 13:35:00,226.95,227.06,226.91,227.02,104802.0,226.1726,226.2823,226.1328,226.2424,104802.0
2024-11-07 13:40:00,227.01,227.02,226.74,226.83,125121.0,226.2324,226.2424,225.9633,226.053,125121.0
2024-11-07 13:45:00,226.83,226.86,226.74,226.81,83718.0,226.053,226.0829,225.9633,226.0331,83718.0
2024-11-07 13:50:00,226.81,227.24,226.81,227.22,134385.0,226.0331,226.4616,226.0331,226.4417,134385.0
2024-11-07 13:55:00,227.24,227.26,226.9,227.1,136953.0,226.4616,226.4816,226.1228,226.3221,136953.0
2024-11-07 14:00:00,227.1,227.39,226.79,227.04,211849.0,226.3221,226.6111,226.0132,226.2623,211849.0
2024-11-07 14:05:00,227.03,227.28,226.96,227.18,124006.0,226.2524,226.5015,226.1826,226.4018,124006.0
2024-11-07 14:10:00,227.19,227.19,227.0,227.14,151130.0,226.4118,226.4118,226.2225,226.362,151130.0
2024-11-07 14:15:00,227.14,227.2,227.11,227.12,107707.0,226.362,226.4218,226.3321,226.342,107707.0
2024-11-07 14:20:00,227.13,227.14,226.96,227.07,114640.0,226.352,226.362,226.1826,226.2922,114640.0
2024-11-07 14:25:00,227.07,227.17,227.03,227.1,104990.0,226.2922,226.3919,226.2524,226.3221,104990.0
2024-11-07 14:30:00,227.11,227.42,227.11,227.4,145203.0,226.3321,226.641,226.3321,226.6211,145203.0
2024-11-07 14:35:00,227.4,227.43,227.24,227.24,135788.0,226.6211,226.651,226.4616,226.4616,135788.0
2024-11-07 14:40:00,227.24,227.27,226.85,227.14,245861.0,226.4616,226.4915,226.073,226.362,245861.0
2024-11-07 14:45:00,227.12,227.46,227.06,227.42,176504.0,226.342,226.6809,226.2823,226.641,176504.0
2024-11-07 14:50:00,227.41,227.51,227.19,227.23,200296.0,226.6311,226.7307,226.4118,226.4517,200296.0
2024-11-07 14:55:00,227.22,227.51,227.21,227.51,151824.0,226.4417,226.7307,226.4317,226.7307,151824.0
2024-11-07 15:00:00,227.5,227.51,227.35,227.46,172498.0,226.7207,226.7307,226.5713,226.6809,172498.0
2024-11-07 15:05:00,227.47,227.51,227.39,227.5,197846.0,226.6908,226.7307,226.6111,226.7207,197846.0
2024-11-07 15:10:00,227.51,227.59,227.26,227.52,210166.0,226.7307,226.8104,226.4816,226.7407,210166.0
2024-11-07 15:15:00,227.52,227.76,227.5,227.66,272083.0,226.7407,226.9799,226.7207,226.8802,272083.0
2024-11-07 15:20:00,227.65,227.72,227.55,227.71,210741.0,226.8702,226.94,226.7706,226.93,210741.0
2024-11-07 15:25:00,227.71,227.71,227.5,227.53,275328.0,226.93,226.93,226.7207,226.7506,275328.0
2024-11-07 15:30:00,227.54,227.63,227.5,227.51,179761.0,226.7606,226.8503,226.7207,226.7307,179761.0
2024-11-07 15:35:00,227.5,227.52,227.38,227.43,228713.0,226.7207,226.7407,226.6012,226.651,228713.0
2024-11-07 15:40:00,227.44,227.69,227.4,227.65,230491.0,226.6609,226.9101,226.6211,226.8702,230491.0
2024-11-07 15:45:00,227.66,227.88,227.65,227.74,392967.0,226.8802,227.0994,226.8702,226.9599,392967.0
2024-11-07 15:50:00,227.76,227.76,226.75,226.84,1194639.0,226.9799,226.9799,225.9733,226.063,1194639.0
2024-11-07 15:55:00,226.83,227.72,226.83,227.69,1708714.0,226.053,226.94,226.053,226.9101,1708714.0
2024-11-08 09:30:00,227.17,228.66,227.14,228.13,1327283.0,226.6412,228.1278,226.6113,227.599,1327283.0
2024-11-08 09:35:00,228.14,228.57,227.86,228.44,557909.0,227.609,228.038,227.3296,227.9083,557909.0
2024-11-08 09:40:00,228.34,228.54,228.1,228.15,313060.0,227.8085,228.0081,227.5691,227.619,313060.0
2024-11-08 09:45:00,228.16,228.21,227.62,227.63,409379.0,227.6289,227.6788,227.0902,227.1002,409379.0
2024-11-08 09:50:00,227.63,228.14,227.59,228.13,281532.0,227.1002,227.609,227.0603,227.599,281532.0
2024-11-08 09:55:00,228.14,228.17,227.72,227.77,246674.0,227.609,227.6389,227.19,227.2399,246674.0
2024-11-08 10:00:00,227.78,228.08,227.52,227.86,386453.0,227.2498,227.5491,226.9904,227.3296,386453.0
2024-11-08 10:05:00,227.87,228.06,227.73,227.93,279651.0,227.3396,227.5292,227.1999,227.3995,279651.0
2024-11-08 10:10:00,227.92,228.09,227.76,227.77,225311.0,227.3895,227.5591,227.2299,227.2399,225311.0
2024-11-08 10:15:00,227.76,228.05,227.62,228.03,200037.0,227.2299,227.5192,227.0902,227.4992,200037.0
2024-11-08 10:20:00,228.03,228.15,227.45,227.5,284679.0,227.4992,227.619,226.9206,226.9705,284679.0
2024-11-08 10:25:00,227.5,227.69,227.44,227.49,219998.0,226.9705,227.16,226.9106,226.9605,219998.0
2024-11-08 10:30:00,227.48,227.57,227.22,227.28,184925.0,226.9505,227.0403,226.6911,226.751,184925.0
2024-11-08 10:35:00,227.27,227.33,226.94,227.04,313932.0,226.741,226.8009,226.4118,226.5116,313932.0
2024-11-08 10:40:00,227.04,227.23,226.91,227.11,177319.0,226.5116,226.7011,226.3819,226.5814,177319.0
2024-11-08 10:45:00,227.11,227.14,226.83,227.03,204628.0,226.5814,226.6113,226.302,226.5016,204628.0
2024-11-08 10:50:00,227.03,227.09,226.66,226.83,224263.0,226.5016,226.5614,226.1324,226.302,224263.0
2024-11-08 10:55:00,226.83,226.9,226.5,226.51,222205.0,226.302,226.3719,225.9728,225.9828,222205.0
2024-11-08 11:00:00,226.52,226.83,226.4,226.81,285332.0,225.9928,226.302,225.873,226.2821,285332.0
2024-11-08 11:05:00,226.82,226.91,226.54,226.63,249092.0,226.2921,226.3819,226.0127,226.1025,249092.0
2024-11-08 11:10:00,226.62,226.72,226.55,226.68,299386.0,226.0925,226.1923,226.0227,226.1524,299386.0
2024-11-08 11:15:00,226.65,226.92,226.58,226.9,185308.0,226.1225,226.3918,226.0526,226.3719,185308.0
2024-11-08 11:20:00,226.9,227.01,226.76,226.93,186767.0,226.3719,226.4816,226.2322,226.4018,186767.0
2024-11-08 11:25:00,226.92,226.93,226.64,226.69,208305.0,226.3918,226.4018,226.1125,226.1624,208305.0
2024-11-08 11:30:00,226.69,227.07,226.68,227.05,185547.0,226.1624,226.5415,226.1524,226.5215,185547.0
2024-11-08 11:35:00,227.07,227.31,226.98,227.29,225431.0,226.5415,226.7809,226.4517,226.761,225431.0
2024-11-08 11:40:00,227.29,227.38,227.13,227.28,164571.0,226.761,226.8508,226.6013,226.751,164571.0
2024-11-08 11:45:00,227.27,227.5,227.23,227.32,176881.0,226.741,226.9705,226.7011,226.7909,176881.0
2024-11-08 11:50:00,227.33,227.47,227.32,227.42,114059.0,226.8009,226.9406,226.7909,226.8907,114059.0
2024-11-08 11:55:00,227.43,227.58,227.23,227.27,260611.0,226.9006,227.0503,226.7011,226.741,260611.0
2024-11-08 12:00:00,227.27,227.28,227.12,227.16,160799.0,226.741,226.751,226.5914,226.6313,160799.0
2024-11-08 12:05:00,227.17,227.17,227.03,227.12,130096.0,226.6412,226.6412,226.5016,226.5914,130096.0
2024-11-08 12:10:00,227.12,227.19,226.97,227.04,169978.0,226.5914,226.6612,226.4417,226.5116,169978.0
2024-11-08 12:15:00,227.04,227.12,226.96,226.97,129688.0,226.5116,226.5914,226.4317,226.4417,129688.0
2024-11-08 12:20:00,226.97,227.12,226.75,226.75,124220.0,226.4417,226.5914,226.2222,226.2222,124220.0
2024-11-08 12:25:00,226.76,226.94,226.76,226.88,112450.0,226.2322,226.4118,226.2322,226.3519,112450.0
2024-11-08 12:30:00,226.87,227.33,226.86,227.33,206275.0,226.3419,226.8009,226.332,226.8009,206275.0
2024-11-08 12:35:00,227.32,227.46,227.23,227.23,135231.0,226.7909,226.9306,226.7011,226.7011,135231.0
2024-11-08 12:40:00,227.23,227.3,227.09,227.09,93695.0,226.7011,226.7709,226.5614,226.5614,93695.0
2024-11-08 12:45:00,227.1,227.23,227.07,227.19,119598.0,226.5714,226.7011,226.5415,226.6612,119598.0
2024-11-08 12:50:00,227.19,227.3,227.15,227.26,108945.0,226.6612,226.7709,226.6213,226.731,108945.0
2024-11-08 12:55:00,227.26,227.29,227.02,227.02,88538.0,226.731,226.761,226.4916,226.4916,88538.0
2024-11-08 13:00:00,227.03,227.13,226.98,227.05,113447.0,226.5016,226.6013,226.4517,226.5215,113447.0
2024-11-08 13:05:00,227.05,227.18,227.0,227.03,79740.0,226.5215,226.6512,226.4716,226.5016,79740.0
2024-11-08 13:10:00,227.03,227.05,226.89,226.97,115841.0,226.5016,226.5215,226.3619,226.4417,115841.0
2024-11-08 13:15:00,226.97,227.05,226.79,226.83,137568.0,226.4417,226.5215,226.2621,226.302,137568.0
2024-11-08 13:20:00,226.83,226.99,226.79,226.98,103648.0,226.302,226.4617,226.2621,226.4517,103648.0
2024-11-08 13:25:00,226.97,227.05,226.96,227.0,73856.0,226.4417,226.5215,226.4317,226.4716,73856.0
2024-11-08 13:30:00,227.0,227.19,226.97,227.14,146223.0,226.4716,226.6612,226.4417,226.6113,146223.0
2024-11-08 13:35:00,227.14,227.45,227.13,227.39,165547.0,226.6113,226.9206,226.6013,226.8607,165547.0
2024-11-08 13:40:00,227.37,227.41,227.25,227.36,115454.0,226.8408,226.8807,226.7211,226.8308,115454.0
2024-11-08 13:45:00,227.35,227.39,227.18,227.21,112805.0,226.8208,226.8607,226.6512,226.6812,112805.0
2024-11-08 13:50:00,227.21,227.29,227.17,227.26,125811.0,226.6812,226.761,226.6412,226.731,125811.0
2024-11-08 13:55:00,227.26,227.61,227.21,227.5,199362.0,226.731,227.0802,226.6812,226.9705,199362.0
2024-11-08 14:00:00,227.5,227.58,227.36,227.42,114704.0,226.9705,227.0503,226.8308,226.8907,114704.0
2024-11-08 14:05:00,227.42,227.52,227.42,227.48,122095.0,226.8907,226.9904,226.8907,226.9505,122095.0
2024-11-08 14:10:00,227.46,227.47,227.23,227.4,116283.0,226.9306,226.9406,226.7011,226.8707,116283.0
2024-11-08 14:15:00,227.4,227.54,227.38,227.45,123726.0,226.8707,227.0104,226.8508,226.9206,123726.0
2024-11-08 14:20:00,227.44,227.49,227.41,227.45,63288.0,226.9106,226.9605,226.8807,226.9206,63288.0
2024-11-08 14:25:00,227.44,227.61,227.44,227.54,106881.0,226.9106,227.0802,226.9106,227.0104,106881.0
2024-11-08 14:30:00,227.53,227.61,227.48,227.48,132532.0,227.0004,227.0802,226.9505,226.9505,132532.0
2024-11-08 14:35:00,227.48,227.52,227.42,227.51,89269.0,226.9505,226.9904,226.8907,226.9805,89269.0
2024-11-08 14:40:00,227.51,227.68,227.49,227.66,113612.0,226.9805,227.1501,226.9605,227.1301,113612.0
2024-11-08 14:45:00,227.65,227.66,227.52,227.55,88584.0,227.1201,227.1301,226.9904,227.0204,88584.0
2024-11-08 14:50:00,227.55,227.56,227.38,227.41,112708.0,227.0204,227.0303,226.8508,226.8807,112708.0
2024-11-08 14:55:00,227.41,227.49,227.41,227.44,76727.0,226.8807,226.9605,226.8807,226.9106,76727.0
2024-11-08 15:00:00,227.44,227.52,227.26,227.46,188597.0,226.9106,226.9904,226.731,226.9306,188597.0
2024-11-08 15:05:00,227.45,227.48,227.31,227.42,149874.0,226.9206,226.9505,226.7809,226.8907,149874.0
2024-11-08 15:10:00,227.42,227.6,227.4,227.52,170394.0,226.8907,227.0702,226.8707,226.9904,170394.0
2024-11-08 15:15:00,227.52,227.57,227.31,227.31,114771.0,226.9904,227.0403,226.7809,226.7809,114771.0
2024-11-08 15:20:00,227.32,227.53,227.31,227.39,172892.0,226.7909,227.0004,226.7809,226.8607,172892.0
2024-11-08 15:25:00,227.39,227.72,227.38,227.47,225856.0,226.8607,227.19,226.8508,226.9406,225856.0
2024-11-08 15:30:00,227.45,227.49,227.13,227.19,255174.0,226.9206,226.9605,226.6013,226.6612,255174.0
2024-11-08 15:35:00,227.18,227.29,227.11,227.21,168212.0,226.6512,226.761,226.5814,226.6812,168212.0
2024-11-08 15:40:00,227.22,227.22,226.89,226.96,237065.0,226.6911,226.6911,226.3619,226.4317,237065.0
2024-11-08 15:45:00,226.96,226.98,226.84,226.95,389522.0,226.4317,226.4517,226.312,226.4218,389522.0
2024-11-08 15:50:00,226.97,227.3,226.72,226.99,644076.0,226.4417,226.7709,226.1923,226.4617,644076.0
2024-11-08 15:55:00,226.98,227.2,226.85,227.16,1482555.0,226.4517,226.6712,226.322,226.6313,1482555.0
2024-11-11 09:30:00,224.99,225.7,223.84,223.85,1800755.0,224.4663,225.1747,223.319,223.329,1800755.0
2024-11-11 09:35:00,223.87,224.37,223.74,224.14,876442.0,223.3489,223.8478,223.2192,223.6183,876442.0
2024-11-11 09:40:00,224.12,224.33,223.86,224.19,695278.0,223.5983,223.8079,223.339,223.6682,695278.0
2024-11-11 09:45:00,224.19,224.64,223.92,223.92,719600.0,223.6682,224.1171,223.3988,223.3988,719600.0
2024-11-11 09:50:00,223.93,224.0,223.32,223.41,651272.0,223.4088,223.4786,222.8002,222.89,651272.0
2024-11-11 09:55:00,223.42,223.45,222.77,222.9,681818.0,222.9,222.9299,222.2515,222.3812,681818.0
2024-11-11 10:00:00,222.9,223.28,222.86,223.21,543486.0,222.3812,222.7603,222.3413,222.6905,543486.0
2024-11-11 10:05:00,223.21,223.39,223.05,223.28,455153.0,222.6905,222.87,222.5308,222.7603,455153.0
2024-11-11 10:10:00,223.28,223.49,223.03,223.09,402583.0,222.7603,222.9698,222.5109,222.5707,402583.0
2024-11-11 10:15:00,223.08,223.28,222.9,223.28,252440.0,222.5608,222.7603,222.3812,222.7603,252440.0
2024-11-11 10:20:00,223.28,223.35,222.8,223.11,380251.0,222.7603,222.8301,222.2814,222.5907,380251.0
2024-11-11 10:25:00,223.11,223.13,222.79,222.81,343520.0,222.5907,222.6107,222.2714,222.2914,343520.0
2024-11-11 10:30:00,222.81,223.24,222.8,223.07,465991.0,222.2914,222.7204,222.2814,222.5508,465991.0
2024-11-11 10:35:00,223.07,223.7,223.03,223.68,446707.0,222.5508,223.1793,222.5109,223.1594,446707.0
2024-11-11 10:40:00,223.66,223.72,223.14,223.19,302643.0,223.1394,223.1993,222.6206,222.6705,302643.0
2024-11-11 10:45:00,223.19,223.24,223.04,223.08,247631.0,222.6705,222.7204,222.5209,222.5608,247631.0
2024-11-11 10:50:00,223.07,223.15,222.96,222.98,362415.0,222.5508,222.6306,222.441,222.461,362415.0
2024-11-11 10:55:00,222.97,223.09,222.74,222.75,508841.0,222.451,222.5707,222.2216,222.2315,508841.0
2024-11-11 11:00:00,222.76,223.34,222.75,223.27,273801.0,222.2415,222.8202,222.2315,222.7503,273801.0
2024-11-11 11:05:00,223.26,223.35,223.06,223.16,279353.0,222.7403,222.8301,222.5408,222.6406,279353.0
2024-11-11 11:10:00,223.16,223.17,222.9,222.99,294772.0,222.6406,222.6506,222.3812,222.471,294772.0
2024-11-11 11:15:00,223.0,223.01,222.72,222.87,247090.0,222.481,222.4909,222.2016,222.3513,247090.0
2024-11-11 11:20:00,222.87,223.04,222.86,222.87,156110.0,222.3513,222.5209,222.3413,222.3513,156110.0
2024-11-11 11:25:00,222.87,222.88,222.67,222.77,262372.0,222.3513,222.3612,222.1517,222.2515,262372.0
2024-11-11 11:30:00,222.78,222.95,222.7,222.83,228479.0,222.2615,222.4311,222.1817,222.3114,228479.0
2024-11-11 11:35:00,222.84,223.02,222.84,222.99,240940.0,222.3213,222.5009,222.3213,222.471,240940.0
2024-11-11 11:40:00,223.0,223.03,222.8,222.81,202995.0,222.481,222.5109,222.2814,222.2914,202995.0
2024-11-11 11:45:00,222.81,223.14,222.77,222.95,304199.0,222.2914,222.6206,222.2515,222.4311,304199.0
2024-11-11 11:50:00,222.94,223.02,222.66,222.71,279834.0,222.4211,222.5009,222.1417,222.1916,279834.0
2024-11-11 11:55:00,222.72,222.84,222.67,222.78,257579.0,222.2016,222.3213,222.1517,222.2615,257579.0
2024-11-11 12:00:00,222.78,222.88,222.71,222.79,142416.0,222.2615,222.3612,222.1916,222.2714,142416.0
2024-11-11 12:05:00,222.78,222.83,222.67,222.7,227138.0,222.2615,222.3114,222.1517,222.1817,227138.0
2024-11-11 12:10:00,222.7,222.74,222.4,222.51,331811.0,222.1817,222.2216,221.8824,221.9921,331811.0
2024-11-11 12:15:00,222.52,222.52,222.14,222.28,350846.0,222.0021,222.0021,221.623,221.7626,350846.0
2024-11-11 12:20:00,222.29,222.41,222.2,222.2,245814.0,221.7726,221.8923,221.6828,221.6828,245814.0
2024-11-11 12:25:00,222.21,222.21,222.01,222.2,227888.0,221.6928,221.6928,221.4933,221.6828,227888.0
2024-11-11 12:30:00,222.19,222.24,222.0,222.12,305735.0,221.6728,221.7227,221.4833,221.603,305735.0
2024-11-11 12:35:00,222.12,222.12,221.92,221.93,205589.0,221.603,221.603,221.4035,221.4134,205589.0
2024-11-11 12:40:00,221.94,222.06,221.88,221.91,207348.0,221.4234,221.5431,221.3636,221.3935,207348.0
2024-11-11 12:45:00,221.91,221.91,221.72,221.74,270442.0,221.3935,221.3935,221.2039,221.2239,270442.0
2024-11-11 12:50:00,221.77,221.99,221.7,221.96,255972.0,221.2538,221.4733,221.184,221.4434,255972.0
2024-11-11 12:55:00,221.95,222.0,221.76,221.86,255818.0,221.4334,221.4833,221.2438,221.3436,255818.0
2024-11-11 13:00:00,221.86,221.86,221.5,221.72,346599.0,221.3436,221.3436,220.9844,221.2039,346599.0
2024-11-11 13:05:00,221.73,221.78,221.51,221.71,214280.0,221.2139,221.2638,220.9944,221.194,214280.0
2024-11-11 13:10:00,221.71,221.8,221.56,221.8,193061.0,221.194,221.2837,221.0443,221.2837,193061.0
2024-11-11 13:15:00,221.8,221.95,221.75,221.95,135066.0,221.2837,221.4334,221.2339,221.4334,135066.0
2024-11-11 13:20:00,221.95,222.16,221.88,222.15,187426.0,221.4334,221.6429,221.3636,221.6329,187426.0
2024-11-11 13:25:00,222.14,222.46,222.13,222.46,138936.0,221.623,221.9422,221.613,221.9422,138936.0
2024-11-11 13:30:00,222.45,222.48,222.36,222.43,152877.0,221.9322,221.9622,221.8424,221.9123,152877.0
2024-11-11 13:35:00,222.42,222.5,222.39,222.48,135168.0,221.9023,221.9821,221.8724,221.9622,135168.0
2024-11-11 13:40:00,222.48,222.75,222.47,222.75,183439.0,221.9622,222.2315,221.9522,222.2315,183439.0
2024-11-11 13:45:00,222.75,222.91,222.72,222.83,189661.0,222.2315,222.3912,222.2016,222.3114,189661.0
2024-11-11 13:50:00,222.84,222.99,222.78,222.87,191583.0,222.3213,222.471,222.2615,222.3513,191583.0
2024-11-11 13:55:00,222.88,222.91,222.77,222.9,126831.0,222.3612,222.3912,222.2515,222.3812,126831.0
2024-11-11 14:00:00,222.91,222.97,222.89,222.94,112713.0,222.3912,222.451,222.3712,222.4211,112713.0
2024-11-11 14:05:00,222.94,222.98,222.86,222.96,103091.0,222.4211,222.461,222.3413,222.441,103091.0
2024-11-11 14:10:00,222.96,223.09,222.84,222.99,268858.0,222.441,222.5707,222.3213,222.471,268858.0
2024-11-11 14:15:00,223.0,223.09,222.94,222.94,129046.0,222.481,222.5707,222.4211,222.4211,129046.0
2024-11-11 14:20:00,222.95,223.05,222.94,222.95,121642.0,222.4311,222.5308,222.4211,222.4311,121642.0
2024-11-11 14:25:00,222.94,223.1,222.94,223.06,117277.0,222.4211,222.5807,222.4211,222.5408,117277.0
2024-11-11 14:30:00,223.06,223.11,223.03,223.11,119328.0,222.5408,222.5907,222.5109,222.5907,119328.0
2024-11-11 14:35:00,223.11,223.18,223.05,223.08,136097.0,222.5907,222.6605,222.5308,222.5608,136097.0
2024-11-11 14:40:00,223.07,223.11,222.97,223.03,142427.0,222.5508,222.5907,222.451,222.5109,142427.0
2024-11-11 14:45:00,223.04,223.08,222.97,223.06,111265.0,222.5209,222.5608,222.451,222.5408,111265.0
2024-11-11 14:50:00,223.06,223.13,223.01,223.03,92642.0,222.5408,222.6107,222.4909,222.5109,92642.0
2024-11-11 14:55:00,223.04,223.09,223.0,223.05,105037.0,222.5209,222.5707,222.481,222.5308,105037.0
2024-11-11 15:00:00,223.05,223.1,223.01,223.06,99282.0,222.5308,222.5807,222.4909,222.5408,99282.0
2024-11-11 15:05:00,223.06,223.24,223.04,223.2,171643.0,222.5408,222.7204,222.5209,222.6805,171643.0
2024-11-11 15:10:00,223.2,223.36,223.13,223.34,198777.0,222.6805,222.8401,222.6107,222.8202,198777.0
2024-11-11 15:15:00,223.34,223.6,223.31,223.58,255106.0,222.8202,223.0796,222.7902,223.0596,255106.0
2024-11-11 15:20:00,223.58,223.74,223.56,223.7,211585.0,223.0596,223.2192,223.0397,223.1793,211585.0
2024-11-11 15:25:00,223.71,223.72,223.54,223.64,177178.0,223.1893,223.1993,223.0197,223.1195,177178.0
2024-11-11 15:30:00,223.64,223.8,223.62,223.65,225778.0,223.1195,223.2791,223.0995,223.1294,225778.0
2024-11-11 15:35:00,223.68,223.92,223.64,223.9,237322.0,223.1594,223.3988,223.1195,223.3789,237322.0
2024-11-11 15:40:00,223.9,223.93,223.75,223.76,290748.0,223.3789,223.4088,223.2292,223.2392,290748.0
2024-11-11 15:45:00,223.76,223.82,223.46,223.54,223614.0,223.2392,223.299,222.9399,223.0197,223614.0
2024-11-11 15:50:00,223.54,224.22,223.54,223.95,607674.0,223.0197,223.6981,223.0197,223.4287,607674.0
2024-11-11 15:55:00,223.95,224.35,223.78,224.24,1355348.0,223.4287,223.8278,223.2591,223.7181,1355348.0
2024-11-12 09:30:00,224.43,225.04,223.76,223.9,1308090.0,223.9076,224.5162,223.2392,223.3789,1308090.0
2024-11-12 09:35:00,223.91,224.07,223.55,223.79,427423.0,223.3888,223.5485,223.0297,223.2691,427423.0
2024-11-12 09:40:00,223.81,224.11,223.67,223.97,389194.0,223.2891,223.5884,223.1494,223.4487,389194.0
2024-11-12 09:45:00,223.97,224.07,223.57,223.71,336723.0,223.4487,223.5485,223.0496,223.1893,336723.0
2024-11-12 09:50:00,223.72,224.31,223.64,224.15,298519.0,223.1993,223.7879,223.1195,223.6283,298519.0
2024-11-12 09:55:00,224.15,224.5,224.11,224.25,430463.0,223.6283,223.9775,223.5884,223.728,430463.0
2024-11-12 10:00:00,224.25,224.38,223.85,223.89,240111.0,223.728,223.8577,223.329,223.3689,240111.0
2024-11-12 10:05:00,223.95,224.1,223.66,223.76,315642.0,223.4287,223.5784,223.1394,223.2392,315642.0
2024-11-12 10:10:00,223.79,224.21,223.79,223.91,225572.0,223.2691,223.6881,223.2691,223.3888,225572.0
2024-11-12 10:15:00,223.92,223.98,223.7,223.84,164395.0,223.3988,223.4587,223.1793,223.319,164395.0
2024-11-12 10:20:00,223.84,224.04,223.69,223.93,203470.0,223.319,223.5185,223.1693,223.4088,203470.0
2024-11-12 10:25:00,223.95,224.24,223.92,224.17,281190.0,223.4287,223.7181,223.3988,223.6482,281190.0
2024-11-12 10:30:00,224.19,224.49,224.18,224.36,434291.0,223.6682,223.9675,223.6582,223.8378,434291.0
2024-11-12 10:35:00,224.36,224.72,224.27,224.51,269901.0,223.8378,224.197,223.748,223.9874,269901.0
2024-11-12 10:40:00,224.51,224.53,224.4,224.48,131934.0,223.9874,224.0074,223.8777,223.9575,131934.0
2024-11-12 10:45:00,224.5,225.03,224.43,224.88,362135.0,223.9775,224.5062,223.9076,224.3566,362135.0
2024-11-12 10:50:00,224.88,224.95,224.47,224.6,226296.0,224.3566,224.4264,223.9475,224.0772,226296.0
2024-11-12 10:55:00,224.61,224.82,224.51,224.6,197723.0,224.0872,224.2967,223.9874,224.0772,197723.0
2024-11-12 11:00:00,224.59,224.95,224.53,224.92,250600.0,224.0673,224.4264,224.0074,224.3965,250600.0
2024-11-12 11:05:00,224.92,225.15,224.7,224.96,287425.0,224.3965,224.626,224.177,224.4364,287425.0
2024-11-12 11:10:00,224.95,225.37,224.95,225.24,346564.0,224.4264,224.8454,224.4264,224.7157,346564.0
2024-11-12 11:15:00,225.24,225.59,225.05,225.5,288330.0,224.7157,225.0649,224.5262,224.9751,288330.0
2024-11-12 11:20:00,225.49,225.56,225.14,225.18,235531.0,224.9652,225.035,224.616,224.6559,235531.0
2024-11-12 11:25:00,225.19,225.22,224.93,225.0,174470.0,224.6659,224.6958,224.4065,224.4763,174470.0
2024-11-12 11:30:00,225.0,225.1,224.87,225.03,150359.0,224.4763,224.5761,224.3466,224.5062,150359.0
2024-11-12 11:35:00,225.03,225.2,224.91,224.99,183987.0,224.5062,224.6758,224.3865,224.4663,183987.0
2024-11-12 11:40:00,224.98,225.08,224.83,224.92,143990.0,224.4563,224.5561,224.3067,224.3965,143990.0
2024-11-12 11:45:00,224.92,225.01,224.8,224.93,106389.0,224.3965,224.4863,224.2768,224.4065,106389.0
2024-11-12 11:50:00,224.92,225.47,224.91,225.43,264606.0,224.3965,224.9452,224.3865,224.9053,264606.0
2024-11-12 11:55:00,225.42,225.51,224.9,224.97,443869.0,224.8953,224.9851,224.3765,224.4464,443869.0
2024-11-12 12:00:00,224.97,225.07,224.86,225.05,239853.0,224.4464,224.5461,224.3366,224.5262,239853.0
2024-11-12 12:05:00,225.04,225.07,224.9,224.99,154225.0,224.5162,224.5461,224.3765,224.4663,154225.0
2024-11-12 12:10:00,224.99,225.03,224.62,224.78,300767.0,224.4663,224.5062,224.0972,224.2568,300767.0
2024-11-12 12:15:00,224.8,224.84,224.54,224.6,117322.0,224.2768,224.3167,224.0174,224.0772,117322.0
2024-11-12 12:20:00,224.6,224.6,223.98,224.05,306669.0,224.0772,224.0772,223.4587,223.5285,306669.0
2024-11-12 12:25:00,224.07,224.25,223.88,223.92,221219.0,223.5485,223.728,223.3589,223.3988,221219.0
2024-11-12 12:30:00,223.92,224.13,223.86,224.02,176191.0,223.3988,223.6083,223.339,223.4986,176191.0
2024-11-12 12:35:00,224.01,224.35,223.97,224.27,174324.0,223.4886,223.8278,223.4487,223.748,174324.0
2024-11-12 12:40:00,224.27,224.4,224.11,224.13,219455.0,223.748,223.8777,223.5884,223.6083,219455.0
2024-11-12 12:45:00,224.14,224.15,223.82,223.86,172462.0,223.6183,223.6283,223.299,223.339,172462.0
2024-11-12 12:50:00,223.86,224.08,223.84,223.97,142366.0,223.339,223.5584,223.319,223.4487,142366.0
2024-11-12 12:55:00,223.97,223.97,223.38,223.42,197012.0,223.4487,223.4487,222.8601,222.9,197012.0
2024-11-12 13:00:00,223.42,223.61,223.35,223.41,206014.0,222.9,223.0895,222.8301,222.89,206014.0
2024-11-12 13:05:00,223.41,223.7,223.39,223.7,107493.0,222.89,223.1793,222.87,223.1793,107493.0
2024-11-12 13:10:00,223.7,223.9,223.68,223.86,131309.0,223.1793,223.3789,223.1594,223.339,131309.0
2024-11-12 13:15:00,223.86,224.06,223.84,224.02,109132.0,223.339,223.5385,223.319,223.4986,109132.0
2024-11-12 13:20:00,224.03,224.08,223.77,223.88,166244.0,223.5086,223.5584,223.2492,223.3589,166244.0
2024-11-12 13:25:00,223.87,224.47,223.86,224.47,222836.0,223.3489,223.9475,223.339,223.9475,222836.0
2024-11-12 13:30:00,224.45,224.56,224.28,224.33,144422.0,223.9276,224.0373,223.758,223.8079,144422.0
2024-11-12 13:35:00,224.33,224.6,224.33,224.38,127233.0,223.8079,224.0772,223.8079,223.8577,127233.0
2024-11-12 13:40:00,224.38,224.5,224.35,224.44,154789.0,223.8577,223.9775,223.8278,223.9176,154789.0
2024-11-12 13:45:00,224.45,224.51,224.33,224.33,126872.0,223.9276,223.9874,223.8079,223.8079,126872.0
2024-11-12 13:50:00,224.33,224.54,224.29,224.4,132559.0,223.8079,224.0174,223.768,223.8777,132559.0
2024-11-12 13:55:00,224.4,224.42,224.14,224.15,224045.0,223.8777,223.8976,223.6183,223.6283,224045.0
2024-11-12 14:00:00,224.13,224.41,224.13,224.24,173945.0,223.6083,223.8877,223.6083,223.7181,173945.0
2024-11-12 14:05:00,224.24,224.48,224.22,224.46,142138.0,223.7181,223.9575,223.6981,223.9376,142138.0
2024-11-12 14:10:00,224.46,224.67,224.35,224.62,213274.0,223.9376,224.1471,223.8278,224.0972,213274.0
2024-11-12 14:15:00,224.62,224.69,224.46,224.49,146000.0,224.0972,224.167,223.9376,223.9675,146000.0
2024-11-12 14:20:00,224.5,224.77,224.41,224.74,118612.0,223.9775,224.2468,223.8877,224.2169,118612.0
2024-11-12 14:25:00,224.74,224.75,224.55,224.62,96669.0,224.2169,224.2269,224.0273,224.0972,96669.0
2024-11-12 14:30:00,224.63,224.65,224.48,224.52,77168.0,224.1072,224.1271,223.9575,223.9974,77168.0
2024-11-12 14:35:00,224.52,224.61,224.46,224.48,99883.0,223.9974,224.0872,223.9376,223.9575,99883.0
2024-11-12 14:40:00,224.48,224.63,224.47,224.55,99839.0,223.9575,224.1072,223.9475,224.0273,99839.0
2024-11-12 14:45:00,224.56,224.73,224.55,224.69,131457.0,224.0373,224.2069,224.0273,224.167,131457.0
2024-11-12 14:50:00,224.69,224.72,224.54,224.6,92179.0,224.167,224.197,224.0174,224.0772,92179.0
2024-11-12 14:55:00,224.59,224.65,224.52,224.53,96282.0,224.0673,224.1271,223.9974,224.0074,96282.0
2024-11-12 15:00:00,224.53,224.61,224.44,224.56,134718.0,224.0074,224.0872,223.9176,224.0373,134718.0
2024-11-12 15:05:00,224.55,224.66,224.53,224.6,96892.0,224.0273,224.1371,224.0074,224.0772,96892.0
2024-11-12 15:10:00,224.61,224.67,224.47,224.51,116015.0,224.0872,224.1471,223.9475,223.9874,116015.0
2024-11-12 15:15:00,224.5,224.73,224.46,224.6,172175.0,223.9775,224.2069,223.9376,224.0772,172175.0
2024-11-12 15:20:00,224.62,224.82,224.59,224.7,168359.0,224.0972,224.2967,224.0673,224.177,168359.0
2024-11-12 15:25:00,224.71,224.74,224.53,224.6,143038.0,224.187,224.2169,224.0074,224.0772,143038.0
2024-11-12 15:30:00,224.59,224.6,224.43,224.45,254861.0,224.0673,224.0772,223.9076,223.9276,254861.0
2024-11-12 15:35:00,224.45,224.8,224.12,224.14,833261.0,223.9276,224.2768,223.5983,223.6183,833261.0
2024-11-12 15:40:00,224.13,224.23,223.94,224.09,270002.0,223.6083,223.7081,223.4188,223.5684,270002.0
2024-11-12 15:45:00,224.1,224.26,223.96,224.21,203705.0,223.5784,223.738,223.4387,223.6881,203705.0
2024-11-12 15:50:00,224.19,224.48,224.13,224.47,485959.0,223.6682,223.9575,223.6083,223.9475,485959.0
2024-11-12 15:55:00,224.47,224.8,223.98,224.24,2104071.0,223.9475,224.2768,223.4587,223.7181,2104071.0
2024-11-13 09:30:00,224.01,225.21,223.57,223.65,1457188.0,223.4886,224.6858,223.0496,223.1294,1457188.0
2024-11-13 09:35:00,223.65,224.13,223.43,223.69,467627.0,223.1294,223.6083,222.91,223.1693,467627.0
2024-11-13 09:40:00,223.71,223.84,223.34,223.34,320314.0,223.1893,223.319,222.8202,222.8202,320314.0
2024-11-13 09:45:00,223.35,223.36,222.84,222.9,417888.0,222.8301,222.8401,222.3213,222.3812,417888.0
2024-11-13 09:50:00,222.92,223.3,222.76,223.24,366414.0,222.4011,222.7803,222.2415,222.7204,366414.0
2024-11-13 09:55:00,223.23,223.67,223.13,223.54,404535.0,222.7104,223.1494,222.6107,223.0197,404535.0
2024-11-13 10:00:00,223.55,224.02,223.41,223.94,444708.0,223.0297,223.4986,222.89,223.4188,444708.0
2024-11-13 10:05:00,223.95,224.02,223.7,223.94,373172.0,223.4287,223.4986,223.1793,223.4188,373172.0
2024-11-13 10:10:00,223.95,224.17,223.59,223.6,379896.0,223.4287,223.6482,223.0696,223.0796,379896.0
2024-11-13 10:15:00,223.59,223.7,223.36,223.47,297058.0,223.0696,223.1793,222.8401,222.9499,297058.0
2024-11-13 10:20:00,223.48,223.53,223.3,223.39,191805.0,222.9598,223.0097,222.7803,222.87,191805.0
2024-11-13 10:25:00,223.38,223.39,223.15,223.21,168145.0,222.8601,222.87,222.6306,222.6905,168145.0
2024-11-13 10:30:00,223.24,223.92,223.22,223.83,274542.0,222.7204,223.3988,222.7004,223.309,274542.0
2024-11-13 10:35:00,223.84,224.05,223.73,223.95,282929.0,223.319,223.5285,223.2093,223.4287,282929.0
2024-11-13 10:40:00,223.95,224.07,223.84,223.96,238181.0,223.4287,223.5485,223.319,223.4387,238181.0
2024-11-13 10:45:00,223.95,224.0,223.89,223.94,130316.0,223.4287,223.4786,223.3689,223.4188,130316.0
2024-11-13 10:50:00,223.95,223.98,223.89,223.96,164239.0,223.4287,223.4587,223.3689,223.4387,164239.0
2024-11-13 10:55:00,223.96,224.31,223.95,224.05,308746.0,223.4387,223.7879,223.4287,223.5285,308746.0
2024-11-13 11:00:00,224.05,224.47,224.04,224.3,258999.0,223.5285,223.9475,223.5185,223.7779,258999.0
2024-11-13 11:05:00,224.31,224.35,224.15,224.28,201527.0,223.7879,223.8278,223.6283,223.758,201527.0
2024-11-13 11:10:00,224.28,224.36,224.09,224.15,190121.0,223.758,223.8378,223.5684,223.6283,190121.0
2024-11-13 11:15:00,224.15,224.25,224.11,224.21,124474.0,223.6283,223.728,223.5884,223.6881,124474.0
2024-11-13 11:20:00,224.2,224.4,224.19,224.25,181280.0,223.6782,223.8777,223.6682,223.728,181280.0
2024-11-13 11:25:00,224.25,224.43,224.24,224.43,257975.0,223.728,223.9076,223.7181,223.9076,257975.0
2024-11-13 11:30:00,224.44,224.5,224.14,224.24,212031.0,223.9176,223.9775,223.6183,223.7181,212031.0
2024-11-13 11:35:00,224.23,224.24,223.97,224.05,116665.0,223.7081,223.7181,223.4487,223.5285,116665.0
2024-11-13 11:40:00,224.03,224.06,223.77,223.81,194696.0,223.5086,223.5385,223.2492,223.2891,194696.0
2024-11-13 11:45:00,223.81,224.28,223.77,224.26,204994.0,223.2891,223.758,223.2492,223.738,204994.0
2024-11-13 11:50:00,224.25,224.55,224.24,224.53,196105.0,223.728,224.0273,223.7181,224.0074,196105.0
2024-11-13 11:55:00,224.53,224.6,224.4,224.55,201479.0,224.0074,224.0772,223.8777,224.0273,201479.0
2024-11-13 12:00:00,224.56,225.0,224.55,224.86,295890.0,224.0373,224.4763,224.0273,224.3366,295890.0
2024-11-13 12:05:00,224.88,225.18,224.85,225.07,267227.0,224.3566,224.6559,224.3266,224.5461,267227.0
2024-11-13 12:10:00,225.07,225.36,225.07,225.19,196526.0,224.5461,224.8355,224.5461,224.6659,196526.0
2024-11-13 12:15:00,225.2,225.55,225.2,225.4,248097.0,224.6758,225.025,224.6758,224.8754,248097.0
2024-11-13 12:20:00,225.42,225.47,224.91,224.96,207185.0,224.8953,224.9452,224.3865,224.4364,207185.0
2024-11-13 12:25:00,224.96,225.14,224.92,225.02,158938.0,224.4364,224.616,224.3965,224.4963,158938.0
2024-11-13 12:30:00,225.03,225.28,224.94,225.16,144779.0,224.5062,224.7556,224.4164,224.6359,144779.0
2024-11-13 12:35:00,225.17,225.68,225.13,225.67,276926.0,224.6459,225.1547,224.606,225.1447,276926.0
2024-11-13 12:40:00,225.66,225.78,225.57,225.73,177501.0,225.1348,225.2545,225.045,225.2046,177501.0
2024-11-13 12:45:00,225.73,226.3,225.72,226.25,489908.0,225.2046,225.7733,225.1946,225.7234,489908.0
2024-11-13 12:50:00,226.25,226.47,226.2,226.39,246417.0,225.7234,225.9429,225.6735,225.8631,246417.0
2024-11-13 12:55:00,226.39,226.61,226.26,226.52,278612.0,225.8631,226.0826,225.7334,225.9928,278612.0
2024-11-13 13:00:00,226.53,226.65,226.41,226.65,188884.0,226.0027,226.1225,225.883,226.1225,188884.0
2024-11-13 13:05:00,226.64,226.64,226.17,226.23,203780.0,226.1125,226.1125,225.6436,225.7034,203780.0
2024-11-13 13:10:00,226.24,226.59,226.19,226.56,193614.0,225.7134,226.0626,225.6635,226.0327,193614.0
2024-11-13 13:15:00,226.56,226.56,226.22,226.46,186195.0,226.0327,226.0327,225.6935,225.9329,186195.0
2024-11-13 13:20:00,226.46,226.5,226.31,226.45,92769.0,225.9329,225.9728,225.7833,225.9229,92769.0
2024-11-13 13:25:00,226.46,226.55,226.35,226.36,138812.0,225.9329,226.0227,225.8232,225.8331,138812.0
2024-11-13 13:30:00,226.36,226.44,225.93,225.98,278370.0,225.8331,225.9129,225.4041,225.454,278370.0
2024-11-13 13:35:00,225.98,226.09,225.87,225.98,160085.0,225.454,225.5638,225.3443,225.454,160085.0
2024-11-13 13:40:00,225.97,226.12,225.88,225.92,151284.0,225.444,225.5937,225.3543,225.3942,151284.0
2024-11-13 13:45:00,225.92,226.04,225.82,226.02,138111.0,225.3942,225.5139,225.2944,225.4939,138111.0
2024-11-13 13:50:00,226.02,226.08,225.98,226.03,102673.0,225.4939,225.5538,225.454,225.5039,102673.0
2024-11-13 13:55:00,226.04,226.09,225.9,226.03,148653.0,225.5139,225.5638,225.3742,225.5039,148653.0
2024-11-13 14:00:00,226.03,226.05,225.85,225.88,137621.0,225.5039,225.5239,225.3243,225.3543,137621.0
2024-11-13 14:05:00,225.87,226.03,225.82,226.02,99003.0,225.3443,225.5039,225.2944,225.4939,99003.0
2024-11-13 14:10:00,226.02,226.23,225.98,226.1,232873.0,225.4939,225.7034,225.454,225.5737,232873.0
2024-11-13 14:15:00,226.09,226.13,225.75,225.8,148145.0,225.5638,225.6037,225.2246,225.2744,148145.0
2024-11-13 14:20:00,225.82,226.09,225.75,225.95,130055.0,225.2944,225.5638,225.2246,225.4241,130055.0
2024-11-13 14:25:00,225.95,225.99,225.79,225.92,104051.0,225.4241,225.464,225.2645,225.3942,104051.0
2024-11-13 14:30:00,225.91,226.0,225.7,225.93,129758.0,225.3842,225.474,225.1747,225.4041,129758.0
2024-11-13 14:35:00,225.92,225.96,225.78,225.87,108441.0,225.3942,225.4341,225.2545,225.3443,108441.0
2024-11-13 14:40:00,225.85,225.87,225.37,225.38,247560.0,225.3243,225.3443,224.8454,224.8554,247560.0
2024-11-13 14:45:00,225.34,225.53,225.34,225.41,112884.0,224.8155,225.0051,224.8155,224.8853,112884.0
2024-11-13 14:50:00,225.41,225.7,225.39,225.67,113392.0,224.8853,225.1747,224.8654,225.1447,113392.0
2024-11-13 14:55:00,225.68,225.75,225.42,225.43,135294.0,225.1547,225.2246,224.8953,224.9053,135294.0
2024-11-13 15:00:00,225.42,225.49,225.12,225.14,261042.0,224.8953,224.9652,224.596,224.616,261042.0
2024-11-13 15:05:00,225.15,225.35,225.11,225.33,170582.0,224.626,224.8255,224.586,224.8055,170582.0
2024-11-13 15:10:00,225.33,225.72,225.32,225.65,182966.0,224.8055,225.1946,224.7956,225.1248,182966.0
2024-11-13 15:15:00,225.64,225.71,225.56,225.64,172322.0,225.1148,225.1846,225.035,225.1148,172322.0
2024-11-13 15:20:00,225.65,225.73,225.4,225.47,161305.0,225.1248,225.2046,224.8754,224.9452,161305.0
2024-11-13 15:25:00,225.48,225.6,225.35,225.37,175968.0,224.9552,225.0749,224.8255,224.8454,175968.0
2024-11-13 15:30:00,225.38,225.7,225.21,225.64,296911.0,224.8554,225.1747,224.6858,225.1148,296911.0
2024-11-13 15:35:00,225.63,225.86,225.62,225.76,151750.0,225.1048,225.3343,225.0949,225.2345,151750.0
2024-11-13 15:40:00,225.75,225.83,225.69,225.82,170026.0,225.2246,225.3044,225.1647,225.2944,170026.0
2024-11-13 15:45:00,225.81,225.93,225.73,225.88,237809.0,225.2844,225.4041,225.2046,225.3543,237809.0
2024-11-13 15:50:00,225.87,225.87,224.79,224.9,692309.0,225.3443,225.3443,224.2668,224.3765,692309.0
2024-11-13 15:55:00,224.9,225.33,224.42,225.22,2173044.0,224.3765,224.8055,223.8976,224.6958,2173044.0
2024-11-14 09:30:00,225.11,226.44,225.0,226.21,1383684.0,224.586,225.9129,224.4763,225.6835,1383684.0
2024-11-14 09:35:00,226.22,226.48,225.44,226.38,549541.0,225.6935,225.9529,224.9153,225.8531,549541.0
2024-11-14 09:40:00,226.37,226.41,225.66,225.77,420303.0,225.8431,225.883,225.1348,225.2445,420303.0
2024-11-14 09:45:00,225.75,226.18,225.75,226.04,280108.0,225.2246,225.6536,225.2246,225.5139,280108.0
2024-11-14 09:50:00,226.03,226.42,225.79,225.96,387490.0,225.5039,225.893,225.2645,225.4341,387490.0
2024-11-14 09:55:00,225.96,225.99,225.58,225.72,290679.0,225.4341,225.464,225.0549,225.1946,290679.0
2024-11-14 10:00:00,225.72,225.72,225.12,225.23,358404.0,225.1946,225.1946,224.596,224.7058,358404.0
2024-11-14 10:05:00,225.24,225.42,225.05,225.25,284962.0,224.7157,224.8953,224.5262,224.7257,284962.0
2024-11-14 10:10:00,225.26,225.68,225.26,225.65,308455.0,224.7357,225.1547,224.7357,225.1248,308455.0
2024-11-14 10:15:00,225.63,225.94,225.48,225.58,436656.0,225.1048,225.4141,224.9552,225.0549,436656.0
2024-11-14 10:20:00,225.61,226.07,225.6,225.98,288717.0,225.0849,225.5438,225.0749,225.454,288717.0
2024-11-14 10:25:00,225.98,226.6,225.97,226.57,416763.0,225.454,226.0726,225.444,226.0426,416763.0
2024-11-14 10:30:00,226.56,226.8,226.34,226.75,485842.0,226.0327,226.2721,225.8132,226.2222,485842.0
2024-11-14 10:35:00,226.77,226.9,226.54,226.61,404414.0,226.2422,226.3719,226.0127,226.0826,404414.0
2024-11-14 10:40:00,226.61,226.92,226.6,226.91,361934.0,226.0826,226.3918,226.0726,226.3819,361934.0
2024-11-14 10:45:00,226.91,226.92,226.46,226.59,217116.0,226.3819,226.3918,225.9329,226.0626,217116.0
2024-11-14 10:50:00,226.59,226.98,226.56,226.94,242301.0,226.0626,226.4517,226.0327,226.4118,242301.0
2024-11-14 10:55:00,226.94,227.03,226.53,226.53,335549.0,226.4118,226.5016,226.0027,226.0027,335549.0
2024-11-14 11:00:00,226.52,226.72,226.35,226.47,194653.0,225.9928,226.1923,225.8232,225.9429,194653.0
2024-11-14 11:05:00,226.47,227.04,226.39,227.01,243751.0,225.9429,226.5116,225.8631,226.4816,243751.0
2024-11-14 11:10:00,227.0,227.06,226.61,226.68,229660.0,226.4716,226.5315,226.0826,226.1524,229660.0
2024-11-14 11:15:00,226.68,226.8,226.52,226.68,171064.0,226.1524,226.2721,225.9928,226.1524,171064.0
2024-11-14 11:20:00,226.69,226.85,226.54,226.67,236111.0,226.1624,226.322,226.0127,226.1424,236111.0
2024-11-14 11:25:00,226.69,226.74,226.42,226.42,195748.0,226.1624,226.2122,225.893,225.893,195748.0
2024-11-14 11:30:00,226.43,226.7,226.43,226.6,135789.0,225.903,226.1723,225.903,226.0726,135789.0
2024-11-14 11:35:00,226.6,226.83,226.5,226.8,164404.0,226.0726,226.302,225.9728,226.2721,164404.0
2024-11-14 11:40:00,226.81,227.09,226.8,226.87,197004.0,226.2821,226.5614,226.2721,226.3419,197004.0
2024-11-14 11:45:00,226.88,226.97,226.75,226.84,129432.0,226.3519,226.4417,226.2222,226.312,129432.0
2024-11-14 11:50:00,226.85,227.01,226.82,226.84,152833.0,226.322,226.4816,226.2921,226.312,152833.0
2024-11-14 11:55:00,226.86,226.86,226.59,226.74,144427.0,226.332,226.332,226.0626,226.2122,144427.0
2024-11-14 12:00:00,226.75,226.88,226.51,226.83,121904.0,226.2222,226.3519,225.9828,226.302,121904.0
2024-11-14 12:05:00,226.82,227.02,226.8,226.96,108617.0,226.2921,226.4916,226.2721,226.4317,108617.0
2024-11-14 12:10:00,226.96,227.05,226.82,226.84,112485.0,226.4317,226.5215,226.2921,226.312,112485.0
2024-11-14 12:15:00,226.86,226.88,226.66,226.78,129647.0,226.332,226.3519,226.1324,226.2522,129647.0
2024-11-14 12:20:00,226.77,227.05,226.74,226.97,139114.0,226.2422,226.5215,226.2122,226.4417,139114.0
2024-11-14 12:25:00,226.98,227.07,226.83,227.0,155061.0,226.4517,226.5415,226.302,226.4716,155061.0
2024-11-14 12:30:00,227.01,227.14,226.77,227.11,232921.0,226.4816,226.6113,226.2422,226.5814,232921.0
2024-11-14 12:35:00,227.11,227.67,227.07,227.59,354877.0,226.5814,227.1401,226.5415,227.0603,354877.0
2024-11-14 12:40:00,227.6,227.71,227.41,227.7,237463.0,227.0702,227.18,226.8807,227.17,237463.0
2024-11-14 12:45:00,227.7,227.8,227.34,227.37,310409.0,227.17,227.2698,226.8109,226.8408,310409.0
2024-11-14 12:50:00,227.38,228.13,227.38,228.12,679431.0,226.8508,227.599,226.8508,227.589,679431.0
2024-11-14 12:55:00,228.11,228.23,227.91,227.93,310506.0,227.5791,227.6988,227.3795,227.3995,310506.0
2024-11-14 13:00:00,227.93,228.1,227.85,228.04,241728.0,227.3995,227.5691,227.3197,227.5092,241728.0
2024-11-14 13:05:00,228.04,228.25,228.03,228.14,154694.0,227.5092,227.7187,227.4992,227.609,154694.0
2024-11-14 13:10:00,228.15,228.21,228.02,228.08,182568.0,227.619,227.6788,227.4893,227.5491,182568.0
2024-11-14 13:15:00,228.08,228.47,228.01,228.37,245629.0,227.5491,227.9382,227.4793,227.8385,245629.0
2024-11-14 13:20:00,228.37,228.57,228.31,228.51,213610.0,227.8385,228.038,227.7786,227.9781,213610.0
2024-11-14 13:25:00,228.52,228.65,228.46,228.47,191256.0,227.9881,228.1178,227.9282,227.9382,191256.0
2024-11-14 13:30:00,228.47,228.61,228.38,228.56,218556.0,227.9382,228.0779,227.8484,228.028,218556.0
2024-11-14 13:35:00,228.56,228.61,228.47,228.52,178299.0,228.028,228.0779,227.9382,227.9881,178299.0
2024-11-14 13:40:00,228.52,228.71,228.51,228.7,165975.0,227.9881,228.1777,227.9781,228.1677,165975.0
2024-11-14 13:45:00,228.71,228.71,228.22,228.28,238139.0,228.1777,228.1777,227.6888,227.7487,238139.0
2024-11-14 13:50:00,228.28,228.37,228.23,228.29,202408.0,227.7487,227.8385,227.6988,227.7586,202408.0
2024-11-14 13:55:00,228.29,228.31,227.83,228.06,207603.0,227.7586,227.7786,227.2997,227.5292,207603.0
2024-11-14 14:00:00,228.05,228.77,228.03,228.72,262728.0,227.5192,228.2375,227.4992,228.1876,262728.0
2024-11-14 14:05:00,228.72,228.87,228.65,228.67,246172.0,228.1876,228.3373,228.1178,228.1378,246172.0
2024-11-14 14:10:00,228.68,228.8,228.42,228.46,199522.0,228.1477,228.2675,227.8883,227.9282,199522.0
2024-11-14 14:15:00,228.46,228.52,228.36,228.4,207330.0,227.9282,227.9881,227.8285,227.8684,207330.0
2024-11-14 14:20:00,228.4,228.49,228.22,228.4,183543.0,227.8684,227.9582,227.6888,227.8684,183543.0
2024-11-14 14:25:00,228.39,228.56,228.27,228.53,190162.0,227.8584,228.028,227.7387,227.9981,190162.0
2024-11-14 14:30:00,228.51,228.64,228.43,228.48,192261.0,227.9781,228.1078,227.8983,227.9482,192261.0
2024-11-14 14:35:00,228.49,228.66,228.48,228.62,151640.0,227.9582,228.1278,227.9482,228.0879,151640.0
2024-11-14 14:40:00,228.62,228.72,228.53,228.59,128605.0,228.0879,228.1876,227.9981,228.0579,128605.0
2024-11-14 14:45:00,228.59,228.63,228.21,228.34,182719.0,228.0579,228.0979,227.6788,227.8085,182719.0
2024-11-14 14:50:00,228.35,228.69,228.35,228.55,217018.0,227.8185,228.1577,227.8185,228.018,217018.0
2024-11-14 14:55:00,228.55,228.55,228.21,228.27,154254.0,228.018,228.018,227.6788,227.7387,154254.0
2024-11-14 15:00:00,228.28,228.28,227.55,227.64,352335.0,227.7487,227.7487,227.0204,227.1102,352335.0
2024-11-14 15:05:00,227.62,227.73,227.31,227.68,331069.0,227.0902,227.1999,226.7809,227.1501,331069.0
2024-11-14 15:10:00,227.68,227.83,227.4,227.4,227243.0,227.1501,227.2997,226.8707,226.8707,227243.0
2024-11-14 15:15:00,227.41,228.01,227.4,227.88,322152.0,226.8807,227.4793,226.8707,227.3496,322152.0
2024-11-14 15:20:00,227.88,227.89,227.47,227.49,328419.0,227.3496,227.3596,226.9406,226.9605,328419.0
2024-11-14 15:25:00,227.48,227.54,226.98,227.04,410294.0,226.9505,227.0104,226.4517,226.5116,410294.0
2024-11-14 15:30:00,227.04,227.42,227.03,227.34,229548.0,226.5116,226.8907,226.5016,226.8109,229548.0
2024-11-14 15:35:00,227.34,227.81,227.33,227.69,366579.0,226.8109,227.2798,226.8009,227.16,366579.0
2024-11-14 15:40:00,227.69,227.87,227.64,227.78,286382.0,227.16,227.3396,227.1102,227.2498,286382.0
2024-11-14 15:45:00,227.8,228.0,227.61,227.81,327922.0,227.2698,227.4693,227.0802,227.2798,327922.0
2024-11-14 15:50:00,227.81,228.38,227.8,228.29,608986.0,227.2798,227.8484,227.2698,227.7586,608986.0
2024-11-14 15:55:00,228.3,228.35,227.99,228.19,1243280.0,227.7686,227.8185,227.4593,227.6589,1243280.0
2024-11-15 09:30:00,225.7,226.92,225.7,226.34,3950768.0,225.1747,226.3918,225.1747,225.8132,3950768.0
2024-11-15 09:35:00,226.33,226.49,225.8,225.86,691685.0,225.8032,225.9628,225.2744,225.3343,691685.0
2024-11-15 09:40:00,225.85,225.87,225.09,225.13,967683.0,225.3243,225.3443,224.5661,224.606,967683.0
2024-11-15 09:45:00,225.14,225.65,224.93,225.47,558028.0,224.616,225.1248,224.4065,224.9452,558028.0
2024-11-15 09:50:00,225.39,225.42,224.97,225.05,309461.0,224.8654,224.8953,224.4464,224.5262,309461.0
2024-11-15 09:55:00,225.04,225.23,224.85,225.07,343989.0,224.5162,224.7058,224.3266,224.5461,343989.0
2024-11-15 10:00:00,225.06,225.3,224.9,225.04,417741.0,224.5362,224.7756,224.3765,224.5162,417741.0
2024-11-15 10:05:00,225.08,225.1,224.73,224.82,405538.0,224.5561,224.5761,224.2069,224.2967,405538.0
2024-11-15 10:10:00,224.84,225.03,224.64,224.68,355969.0,224.3167,224.5062,224.1171,224.157,355969.0
2024-11-15 10:15:00,224.68,224.85,224.44,224.72,286725.0,224.157,224.3266,223.9176,224.197,286725.0
2024-11-15 10:20:00,224.75,224.93,224.7,224.78,271307.0,224.2269,224.4065,224.177,224.2568,271307.0
2024-11-15 10:25:00,224.79,224.94,224.54,224.64,291812.0,224.2668,224.4164,224.0174,224.1171,291812.0
2024-11-15 10:30:00,224.63,224.86,224.52,224.77,194380.0,224.1072,224.3366,223.9974,224.2468,194380.0
2024-11-15 10:35:00,224.74,224.99,224.51,224.93,235047.0,224.2169,224.4663,223.9874,224.4065,235047.0
2024-11-15 10:40:00,224.92,224.95,224.66,224.78,203375.0,224.3965,224.4264,224.1371,224.2568,203375.0
2024-11-15 10:45:00,224.8,224.86,224.59,224.75,198663.0,224.2768,224.3366,224.0673,224.2269,198663.0
2024-11-15 10:50:00,224.76,225.17,224.67,225.0,309859.0,224.2369,224.6459,224.1471,224.4763,309859.0
2024-11-15 10:55:00,224.97,225.12,224.6,224.62,247493.0,224.4464,224.596,224.0772,224.0972,247493.0
2024-11-15 11:00:00,224.63,224.8,224.48,224.52,243045.0,224.1072,224.2768,223.9575,223.9974,243045.0
2024-11-15 11:05:00,224.55,224.69,224.46,224.56,218608.0,224.0273,224.167,223.9376,224.0373,218608.0
2024-11-15 11:10:00,224.6,224.91,224.57,224.79,222582.0,224.0772,224.3865,224.0473,224.2668,222582.0
2024-11-15 11:15:00,224.79,225.09,224.76,224.98,276149.0,224.2668,224.5661,224.2369,224.4563,276149.0
2024-11-15 11:20:00,224.99,225.02,224.82,224.99,158329.0,224.4663,224.4963,224.2967,224.4663,158329.0
2024-11-15 11:25:00,225.0,225.24,224.94,225.24,179811.0,224.4763,224.7157,224.4164,224.7157,179811.0
2024-11-15 11:30:00,225.23,225.31,225.07,225.11,168324.0,224.7058,224.7856,224.5461,224.586,168324.0
2024-11-15 11:35:00,225.1,225.2,224.91,225.17,151598.0,224.5761,224.6758,224.3865,224.6459,151598.0
2024-11-15 11:40:00,225.17,225.23,224.98,225.15,140183.0,224.6459,224.7058,224.4563,224.626,140183.0
2024-11-15 11:45:00,225.17,225.34,225.14,225.2,157441.0,224.6459,224.8155,224.616,224.6758,157441.0
2024-11-15 11:50:00,225.19,225.48,225.19,225.47,191546.0,224.6659,224.9552,224.6659,224.9452,191546.0
2024-11-15 11:55:00,225.47,225.48,225.04,225.1,197210.0,224.9452,224.9552,224.5162,224.5761,197210.0
2024-11-15 12:00:00,225.1,225.1,224.84,224.9,172877.0,224.5761,224.5761,224.3167,224.3765,172877.0
2024-11-15 12:05:00,224.9,224.96,224.67,224.9,183252.0,224.3765,224.4364,224.1471,224.3765,183252.0
2024-11-15 12:10:00,224.9,225.0,224.77,225.0,154040.0,224.3765,224.4763,224.2468,224.4763,154040.0
2024-11-15 12:15:00,225.0,225.17,224.86,225.0,147181.0,224.4763,224.6459,224.3366,224.4763,147181.0
2024-11-15 12:20:00,225.01,225.18,224.82,224.89,139682.0,224.4863,224.6559,224.2967,224.3666,139682.0
2024-11-15 12:25:00,224.89,224.99,224.84,224.87,130571.0,224.3666,224.4663,224.3167,224.3466,130571.0
2024-11-15 12:30:00,224.87,224.88,224.73,224.73,120677.0,224.3466,224.3566,224.2069,224.2069,120677.0
2024-11-15 12:35:00,224.73,224.75,224.49,224.61,167176.0,224.2069,224.2269,223.9675,224.0872,167176.0
2024-11-15 12:40:00,224.6,224.7,224.44,224.7,160495.0,224.0772,224.177,223.9176,224.177,160495.0
2024-11-15 12:45:00,224.7,224.82,224.58,224.61,161230.0,224.177,224.2967,224.0573,224.0872,161230.0
2024-11-15 12:50:00,224.6,224.6,224.27,224.4,206169.0,224.0772,224.0772,223.748,223.8777,206169.0
2024-11-15 12:55:00,224.4,224.8,224.4,224.73,185638.0,223.8777,224.2768,223.8777,224.2069,185638.0
2024-11-15 13:00:00,224.74,224.85,224.61,224.61,183000.0,224.2169,224.3266,224.0872,224.0872,183000.0
2024-11-15 13:05:00,224.63,224.81,224.48,224.75,162825.0,224.1072,224.2867,223.9575,224.2269,162825.0
2024-11-15 13:10:00,224.74,224.75,224.6,224.64,101920.0,224.2169,224.2269,224.0772,224.1171,101920.0
2024-11-15 13:15:00,224.64,224.86,224.63,224.69,124159.0,224.1171,224.3366,224.1072,224.167,124159.0
2024-11-15 13:20:00,224.7,224.95,224.53,224.59,183533.0,224.177,224.4264,224.0074,224.0673,183533.0
2024-11-15 13:25:00,224.59,224.86,224.58,224.74,123475.0,224.0673,224.3366,224.0573,224.2169,123475.0
2024-11-15 13:30:00,224.72,224.75,224.55,224.55,155357.0,224.197,224.2269,224.0273,224.0273,155357.0
2024-11-15 13:35:00,224.54,224.85,224.52,224.81,115191.0,224.0174,224.3266,223.9974,224.2867,115191.0
2024-11-15 13:40:00,224.81,224.81,224.67,224.75,104598.0,224.2867,224.2867,224.1471,224.2269,104598.0
2024-11-15 13:45:00,224.76,224.77,224.51,224.51,117150.0,224.2369,224.2468,223.9874,223.9874,117150.0
2024-11-15 13:50:00,224.52,224.66,224.51,224.65,114128.0,223.9974,224.1371,223.9874,224.1271,114128.0
2024-11-15 13:55:00,224.65,224.67,224.45,224.67,149802.0,224.1271,224.1471,223.9276,224.1471,149802.0
2024-11-15 14:00:00,224.67,224.8,224.64,224.68,130289.0,224.1471,224.2768,224.1171,224.157,130289.0
2024-11-15 14:05:00,224.7,224.96,224.66,224.77,138964.0,224.177,224.4364,224.1371,224.2468,138964.0
2024-11-15 14:10:00,224.77,224.8,224.57,224.66,157713.0,224.2468,224.2768,224.0473,224.1371,157713.0
2024-11-15 14:15:00,224.68,224.76,224.6,224.69,103868.0,224.157,224.2369,224.0772,224.167,103868.0
2024-11-15 14:20:00,224.68,224.69,224.49,224.56,136208.0,224.157,224.167,223.9675,224.0373,136208.0
2024-11-15 14:25:00,224.55,224.58,224.33,224.4,117183.0,224.0273,224.0573,223.8079,223.8777,117183.0
2024-11-15 14:30:00,224.4,224.58,224.3,224.46,150011.0,223.8777,224.0573,223.7779,223.9376,150011.0
2024-11-15 14:35:00,224.45,224.61,224.44,224.5,98208.0,223.9276,224.0872,223.9176,223.9775,98208.0
2024-11-15 14:40:00,224.51,224.93,224.48,224.84,205195.0,223.9874,224.4065,223.9575,224.3167,205195.0
2024-11-15 14:45:00,224.83,224.95,224.76,224.77,132984.0,224.3067,224.4264,224.2369,224.2468,132984.0
2024-11-15 14:50:00,224.76,224.81,224.47,224.5,124951.0,224.2369,224.2867,223.9475,223.9775,124951.0
2024-11-15 14:55:00,224.5,224.83,224.5,224.83,107568.0,223.9775,224.3067,223.9775,224.3067,107568.0
2024-11-15 15:00:00,224.83,225.19,224.8,225.18,216013.0,224.3067,224.6659,224.2768,224.6559,216013.0
2024-11-15 15:05:00,225.18,225.31,224.82,224.92,294045.0,224.6559,224.7856,224.2967,224.3965,294045.0
2024-11-15 15:10:00,224.93,225.04,224.85,224.88,166741.0,224.4065,224.5162,224.3266,224.3566,166741.0
2024-11-15 15:15:00,224.87,225.14,224.87,225.07,247614.0,224.3466,224.616,224.3466,224.5461,247614.0
2024-11-15 15:20:00,225.06,225.19,224.83,224.91,188782.0,224.5362,224.6659,224.3067,224.3865,188782.0
2024-11-15 15:25:00,224.91,224.97,224.8,224.81,167935.0,224.3865,224.4464,224.2768,224.2867,167935.0
2024-11-15 15:30:00,224.81,224.96,224.75,224.95,225220.0,224.2867,224.4364,224.2269,224.4264,225220.0
2024-11-15 15:35:00,224.95,225.01,224.87,224.9,194640.0,224.4264,224.4863,224.3466,224.3765,194640.0
2024-11-15 15:40:00,224.91,225.06,224.72,224.79,250620.0,224.3865,224.5362,224.197,224.2668,250620.0
2024-11-15 15:45:00,224.79,224.87,224.56,224.73,274906.0,224.2668,224.3466,224.0373,224.2069,274906.0
2024-11-15 15:50:00,224.74,225.25,224.74,225.12,675312.0,224.2169,224.7257,224.2169,224.596,675312.0
2024-11-15 15:55:00,225.14,225.23,224.86,225.06,1383305.0,224.616,224.7058,224.3366,224.5362,1383305.0
2024-11-18 09:30:00,225.22,226.88,225.17,226.49,1511576.0,224.6958,226.3519,224.6459,225.9628,1511576.0
2024-11-18 09:35:00,226.48,226.87,226.15,226.32,526453.0,225.9529,226.3419,225.6236,225.7932,526453.0
2024-11-18 09:40:00,226.34,227.09,226.32,226.96,513583.0,225.8132,226.5614,225.7932,226.4317,513583.0
2024-11-18 09:45:00,226.95,227.2,226.52,226.7,513009.0,226.4218,226.6712,225.9928,226.1723,513009.0
2024-11-18 09:50:00,226.69,227.05,226.33,227.04,365546.0,226.1624,226.5215,225.8032,226.5116,365546.0
2024-11-18 09:55:00,227.05,227.17,226.8,226.82,353248.0,226.5215,226.6412,226.2721,226.2921,353248.0
2024-11-18 10:00:00,226.85,227.4,226.73,227.26,432960.0,226.322,226.8707,226.2023,226.731,432960.0
2024-11-18 10:05:00,227.27,227.55,227.22,227.38,428349.0,226.741,227.0204,226.6911,226.8508,428349.0
2024-11-18 10:10:00,227.4,227.65,227.2,227.65,248348.0,226.8707,227.1201,226.6712,227.1201,248348.0
2024-11-18 10:15:00,227.65,228.0,227.56,227.93,477534.0,227.1201,227.4693,227.0303,227.3995,477534.0
2024-11-18 10:20:00,227.94,228.22,227.73,228.18,374927.0,227.4095,227.6888,227.1999,227.6489,374927.0
2024-11-18 10:25:00,228.2,228.21,227.95,228.1,226835.0,227.6689,227.6788,227.4194,227.5691,226835.0
2024-11-18 10:30:00,228.1,228.76,228.1,228.72,472648.0,227.5691,228.2275,227.5691,228.1876,472648.0
2024-11-18 10:35:00,228.73,228.76,228.36,228.55,252034.0,228.1976,228.2275,227.8285,228.018,252034.0
2024-11-18 10:40:00,228.55,228.8,228.46,228.49,261690.0,228.018,228.2675,227.9282,227.9582,261690.0
2024-11-18 10:45:00,228.49,228.76,228.42,228.73,202468.0,227.9582,228.2275,227.8883,228.1976,202468.0
2024-11-18 10:50:00,228.74,228.93,228.65,228.76,268065.0,228.2076,228.3972,228.1178,228.2275,268065.0
2024-11-18 10:55:00,228.77,228.8,228.36,228.43,265511.0,228.2375,228.2675,227.8285,227.8983,265511.0
2024-11-18 11:00:00,228.41,228.55,228.37,228.44,260459.0,227.8784,228.018,227.8385,227.9083,260459.0
2024-11-18 11:05:00,228.44,228.61,228.36,228.54,204367.0,227.9083,228.0779,227.8285,228.0081,204367.0
2024-11-18 11:10:00,228.54,228.72,228.52,228.63,182600.0,228.0081,228.1876,227.9881,228.0979,182600.0
2024-11-18 11:15:00,228.63,228.75,228.57,228.69,175591.0,228.0979,228.2176,228.038,228.1577,175591.0
2024-11-18 11:20:00,228.7,228.9,228.63,228.85,206427.0,228.1677,228.3672,228.0979,228.3173,206427.0
2024-11-18 11:25:00,228.86,229.21,228.79,229.06,380730.0,228.3273,228.6765,228.2575,228.5268,380730.0
2024-11-18 11:30:00,229.07,229.16,228.76,228.95,225157.0,228.5368,228.6266,228.2275,228.4171,225157.0
2024-11-18 11:35:00,228.95,229.03,228.58,228.81,159022.0,228.4171,228.4969,228.048,228.2774,159022.0
2024-11-18 11:40:00,228.81,228.99,228.76,228.95,98410.0,228.2774,228.457,228.2275,228.4171,98410.0
2024-11-18 11:45:00,228.95,228.95,228.51,228.57,143190.0,228.4171,228.4171,227.9781,228.038,143190.0
2024-11-18 11:50:00,228.58,228.63,228.42,228.58,155068.0,228.048,228.0979,227.8883,228.048,155068.0
2024-11-18 11:55:00,228.58,228.59,228.37,228.54,172274.0,228.048,228.0579,227.8385,228.0081,172274.0
2024-11-18 12:00:00,228.53,228.77,228.51,228.66,140984.0,227.9981,228.2375,227.9781,228.1278,140984.0
2024-11-18 12:05:00,228.66,228.7,228.36,228.45,130954.0,228.1278,228.1677,227.8285,227.9183,130954.0
2024-11-18 12:10:00,228.45,228.74,228.44,228.72,88949.0,227.9183,228.2076,227.9083,228.1876,88949.0
2024-11-18 12:15:00,228.72,228.77,228.58,228.73,100893.0,228.1876,228.2375,228.048,228.1976,100893.0
2024-11-18 12:20:00,228.73,228.88,228.7,228.72,135935.0,228.1976,228.3473,228.1677,228.1876,135935.0
2024-11-18 12:25:00,228.71,228.82,228.71,228.75,66656.0,228.1777,228.2874,228.1777,228.2176,66656.0
2024-11-18 12:30:00,228.75,228.82,228.73,228.75,79668.0,228.2176,228.2874,228.1976,228.2176,79668.0
2024-11-18 12:35:00,228.76,228.97,228.73,228.9,112439.0,228.2275,228.4371,228.1976,228.3672,112439.0
2024-11-18 12:40:00,228.89,229.07,228.82,228.92,178607.0,228.3572,228.5368,228.2874,228.3872,178607.0
2024-11-18 12:45:00,228.91,228.92,228.63,228.78,136201.0,228.3772,228.3872,228.0979,228.2475,136201.0
2024-11-18 12:50:00,228.78,229.1,228.78,229.05,183232.0,228.2475,228.5668,228.2475,228.5169,183232.0
2024-11-18 12:55:00,229.06,229.62,229.06,229.6,369519.0,228.5268,229.0855,228.5268,229.0656,369519.0
2024-11-18 13:00:00,229.61,229.74,229.58,229.68,274377.0,229.0756,229.2053,229.0456,229.1454,274377.0
2024-11-18 13:05:00,229.68,229.69,229.53,229.55,142138.0,229.1454,229.1554,228.9958,229.0157,142138.0
2024-11-18 13:10:00,229.55,229.6,229.3,229.34,150911.0,229.0157,229.0656,228.7663,228.8062,150911.0
2024-11-18 13:15:00,229.33,229.43,229.24,229.32,134070.0,228.7962,228.896,228.7064,228.7862,134070.0
2024-11-18 13:20:00,229.34,229.34,229.17,229.28,127536.0,228.8062,228.8062,228.6366,228.7463,127536.0
2024-11-18 13:25:00,229.29,229.34,228.95,228.97,134364.0,228.7563,228.8062,228.4171,228.4371,134364.0
2024-11-18 13:30:00,228.96,229.14,228.93,229.09,127132.0,228.4271,228.6067,228.3972,228.5568,127132.0
2024-11-18 13:35:00,229.09,229.21,229.05,229.14,111456.0,228.5568,228.6765,228.5169,228.6067,111456.0
2024-11-18 13:40:00,229.14,229.15,228.77,228.82,170223.0,228.6067,228.6166,228.2375,228.2874,170223.0
2024-11-18 13:45:00,228.83,228.9,228.67,228.87,158906.0,228.2974,228.3672,228.1378,228.3373,158906.0
2024-11-18 13:50:00,228.87,229.08,228.86,229.06,104361.0,228.3373,228.5468,228.3273,228.5268,104361.0
2024-11-18 13:55:00,229.06,229.5,229.06,229.45,137088.0,228.5268,228.9658,228.5268,228.9159,137088.0
2024-11-18 14:00:00,229.44,229.44,229.26,229.28,92857.0,228.906,228.906,228.7264,228.7463,92857.0
2024-11-18 14:05:00,229.28,229.34,229.05,229.11,123367.0,228.7463,228.8062,228.5169,228.5767,123367.0
2024-11-18 14:10:00,229.11,229.19,228.99,229.01,112385.0,228.5767,228.6565,228.457,228.477,112385.0
2024-11-18 14:15:00,229.0,229.09,228.91,228.99,116553.0,228.467,228.5568,228.3772,228.457,116553.0
2024-11-18 14:20:00,228.98,229.0,228.69,228.78,147585.0,228.447,228.467,228.1577,228.2475,147585.0
2024-11-18 14:25:00,228.78,228.9,228.71,228.81,105662.0,228.2475,228.3672,228.1777,228.2774,105662.0
2024-11-18 14:30:00,228.82,228.84,228.72,228.8,93528.0,228.2874,228.3074,228.1876,228.2675,93528.0
2024-11-18 14:35:00,228.8,228.96,228.77,228.88,111045.0,228.2675,228.4271,228.2375,228.3473,111045.0
2024-11-18 14:40:00,228.88,228.95,228.79,228.95,108514.0,228.3473,228.4171,228.2575,228.4171,108514.0
2024-11-18 14:45:00,228.95,229.04,228.87,228.97,108010.0,228.4171,228.5069,228.3373,228.4371,108010.0
2024-11-18 14:50:00,228.96,229.09,228.9,229.06,104538.0,228.4271,228.5568,228.3672,228.5268,104538.0
2024-11-18 14:55:00,229.05,229.07,228.83,228.86,110364.0,228.5169,228.5368,228.2974,228.3273,110364.0
2024-11-18 15:00:00,228.85,228.92,228.76,228.87,107291.0,228.3173,228.3872,228.2275,228.3373,107291.0
2024-11-18 15:05:00,228.86,228.87,228.74,228.75,121139.0,228.3273,228.3373,228.2076,228.2176,121139.0
2024-11-18 15:10:00,228.75,228.86,228.52,228.53,158773.0,228.2176,228.3273,227.9881,227.9981,158773.0
2024-11-18 15:15:00,228.54,228.59,228.38,228.49,215889.0,228.0081,228.0579,227.8484,227.9582,215889.0
2024-11-18 15:20:00,228.48,228.55,228.27,228.36,250963.0,227.9482,228.018,227.7387,227.8285,250963.0
2024-11-18 15:25:00,228.36,228.36,228.03,228.06,213850.0,227.8285,227.8285,227.4992,227.5292,213850.0
2024-11-18 15:30:00,228.05,228.06,227.66,227.84,261722.0,227.5192,227.5292,227.1301,227.3097,261722.0
2024-11-18 15:35:00,227.84,227.89,227.76,227.78,204950.0,227.3097,227.3596,227.2299,227.2498,204950.0
2024-11-18 15:40:00,227.78,227.91,227.7,227.78,196971.0,227.2498,227.3795,227.17,227.2498,196971.0
2024-11-18 15:45:00,227.77,227.83,227.65,227.79,165025.0,227.2399,227.2997,227.1201,227.2598,165025.0
2024-11-18 15:50:00,227.79,227.79,227.3,227.36,560895.0,227.2598,227.2598,226.7709,226.8308,560895.0
2024-11-18 15:55:00,227.35,228.25,227.35,227.99,1234479.0,226.8208,227.7187,226.8208,227.4593,1234479.0
2024-11-19 09:30:00,226.65,228.55,226.65,227.73,1331207.0,226.1225,228.018,226.1225,227.1999,1331207.0
2024-11-19 09:35:00,227.75,228.0,227.12,227.4,438813.0,227.2199,227.4693,226.5914,226.8707,438813.0
2024-11-19 09:40:00,227.39,228.28,227.35,228.01,535417.0,226.8607,227.7487,226.8208,227.4793,535417.0
2024-11-19 09:45:00,228.04,228.19,227.65,227.82,235394.0,227.5092,227.6589,227.1201,227.2897,235394.0
2024-11-19 09:50:00,227.84,228.1,227.49,227.99,296713.0,227.3097,227.5691,226.9605,227.4593,296713.0
2024-11-19 09:55:00,227.98,228.55,227.98,228.44,276780.0,227.4494,228.018,227.4494,227.9083,276780.0
2024-11-19 10:00:00,228.43,228.53,228.03,228.3,295502.0,227.8983,227.9981,227.4992,227.7686,295502.0
2024-11-19 10:05:00,228.3,228.58,228.23,228.41,191375.0,227.7686,228.048,227.6988,227.8784,191375.0
2024-11-19 10:10:00,228.4,228.7,228.32,228.55,228472.0,227.8684,228.1677,227.7886,228.018,228472.0
2024-11-19 10:15:00,228.55,228.6,228.21,228.49,175568.0,228.018,228.0679,227.6788,227.9582,175568.0
2024-11-19 10:20:00,228.48,228.6,228.28,228.55,148893.0,227.9482,228.0679,227.7487,228.018,148893.0
2024-11-19 10:25:00,228.56,228.87,228.5,228.85,171815.0,228.028,228.3373,227.9682,228.3173,171815.0
2024-11-19 10:30:00,228.84,229.06,228.68,228.88,228382.0,228.3074,228.5268,228.1477,228.3473,228382.0
2024-11-19 10:35:00,228.9,229.23,228.87,229.06,201309.0,228.3672,228.6965,228.3373,228.5268,201309.0
2024-11-19 10:40:00,229.06,229.14,228.84,229.03,176638.0,228.5268,228.6067,228.3074,228.4969,176638.0
2024-11-19 10:45:00,229.04,229.31,229.03,229.22,178314.0,228.5069,228.7763,228.4969,228.6865,178314.0
2024-11-19 10:50:00,229.22,229.45,229.04,229.26,184023.0,228.6865,228.9159,228.5069,228.7264,184023.0
2024-11-19 10:55:00,229.26,229.28,229.04,229.05,133686.0,228.7264,228.7463,228.5069,228.5169,133686.0
2024-11-19 11:00:00,229.06,229.3,229.05,229.29,104899.0,228.5268,228.7663,228.5169,228.7563,104899.0
2024-11-19 11:05:00,229.29,229.47,229.25,229.29,157505.0,228.7563,228.9359,228.7164,228.7563,157505.0
2024-11-19 11:10:00,229.29,229.5,229.24,229.43,154334.0,228.7563,228.9658,228.7064,228.896,154334.0
2024-11-19 11:15:00,229.43,229.61,229.2,229.47,190324.0,228.896,229.0756,228.6665,228.9359,190324.0
2024-11-19 11:20:00,229.46,229.46,229.14,229.16,131973.0,228.9259,228.9259,228.6067,228.6266,131973.0
2024-11-19 11:25:00,229.17,229.38,229.08,229.31,177808.0,228.6366,228.8461,228.5468,228.7763,177808.0
2024-11-19 11:30:00,229.34,229.45,229.19,229.36,190884.0,228.8062,228.9159,228.6565,228.8262,190884.0
2024-11-19 11:35:00,229.34,229.47,229.32,229.38,115755.0,228.8062,228.9359,228.7862,228.8461,115755.0
2024-11-19 11:40:00,229.39,229.57,229.36,229.53,109420.0,228.8561,229.0357,228.8262,228.9958,109420.0
2024-11-19 11:45:00,229.53,229.63,229.46,229.62,125533.0,228.9958,229.0955,228.9259,229.0855,125533.0
2024-11-19 11:50:00,229.61,229.68,229.29,229.34,194636.0,229.0756,229.1454,228.7563,228.8062,194636.0
2024-11-19 11:55:00,229.35,229.41,229.26,229.34,122242.0,228.8162,228.876,228.7264,228.8062,122242.0
2024-11-19 12:00:00,229.34,229.39,229.19,229.26,100279.0,228.8062,228.8561,228.6565,228.7264,100279.0
2024-11-19 12:05:00,229.28,229.58,229.28,229.53,127528.0,228.7463,229.0456,228.7463,228.9958,127528.0
2024-11-19 12:10:00,229.52,229.66,229.48,229.63,120569.0,228.9858,229.1255,228.9459,229.0955,120569.0
2024-11-19 12:15:00,229.63,229.68,229.55,229.59,150990.0,229.0955,229.1454,229.0157,229.0556,150990.0
2024-11-19 12:20:00,229.59,229.63,229.21,229.46,136721.0,229.0556,229.0955,228.6765,228.9259,136721.0
2024-11-19 12:25:00,229.48,229.86,229.48,229.86,182195.0,228.9459,229.325,228.9459,229.325,182195.0
2024-11-19 12:30:00,229.86,230.0,229.82,229.99,375990.0,229.325,229.4647,229.2851,229.4547,375990.0
2024-11-19 12:35:00,229.99,230.16,229.86,230.11,432312.0,229.4547,229.6243,229.325,229.5744,432312.0
2024-11-19 12:40:00,230.11,230.16,229.66,229.68,164855.0,229.5744,229.6243,229.1255,229.1454,164855.0
2024-11-19 12:45:00,229.68,229.8,229.46,229.47,161044.0,229.1454,229.2651,228.9259,228.9359,161044.0
2024-11-19 12:50:00,229.46,229.49,229.31,229.44,153390.0,228.9259,228.9558,228.7763,228.906,153390.0
2024-11-19 12:55:00,229.43,229.52,229.34,229.4,115522.0,228.896,228.9858,228.8062,228.8661,115522.0
2024-11-19 13:00:00,229.39,229.44,229.24,229.37,109219.0,228.8561,228.906,228.7064,228.8361,109219.0
2024-11-19 13:05:00,229.37,229.67,229.35,229.62,147029.0,228.8361,229.1354,228.8162,229.0855,147029.0
2024-11-19 13:10:00,229.65,229.75,229.54,229.75,118536.0,229.1155,229.2152,229.0057,229.2152,118536.0
2024-11-19 13:15:00,229.74,229.82,229.7,229.78,103990.0,229.2053,229.2851,229.1654,229.2452,103990.0
2024-11-19 13:20:00,229.78,229.82,229.6,229.62,111375.0,229.2452,229.2851,229.0656,229.0855,111375.0
2024-11-19 13:25:00,229.62,229.64,229.48,229.56,88298.0,229.0855,229.1055,228.9459,229.0257,88298.0
2024-11-19 13:30:00,229.55,229.6,229.45,229.6,121291.0,229.0157,229.0656,228.9159,229.0656,121291.0
2024-11-19 13:35:00,229.59,229.78,229.55,229.66,145928.0,229.0556,229.2452,229.0157,229.1255,145928.0
2024-11-19 13:40:00,229.66,229.74,229.62,229.71,124473.0,229.1255,229.2053,229.0855,229.1753,124473.0
2024-11-19 13:45:00,229.71,229.9,229.7,229.85,167693.0,229.1753,229.3649,229.1654,229.315,167693.0
2024-11-19 13:50:00,229.84,229.96,229.81,229.87,107874.0,229.305,229.4248,229.2751,229.335,107874.0
2024-11-19 13:55:00,229.87,229.97,229.85,229.94,116534.0,229.335,229.4347,229.315,229.4048,116534.0
2024-11-19 14:00:00,229.94,229.99,229.87,229.9,177667.0,229.4048,229.4547,229.335,229.3649,177667.0
2024-11-19 14:05:00,229.9,229.99,229.81,229.94,89367.0,229.3649,229.4547,229.2751,229.4048,89367.0
2024-11-19 14:10:00,229.95,229.99,229.86,229.93,112699.0,229.4148,229.4547,229.325,229.3948,112699.0
2024-11-19 14:15:00,229.92,229.92,229.47,229.49,200522.0,229.3848,229.3848,228.9359,228.9558,200522.0
2024-11-19 14:20:00,229.48,229.69,229.48,229.6,118964.0,228.9459,229.1554,228.9459,229.0656,118964.0
2024-11-19 14:25:00,229.59,229.61,229.35,229.39,112519.0,229.0556,229.0756,228.8162,228.8561,112519.0
2024-11-19 14:30:00,229.39,229.5,229.01,229.05,226150.0,228.8561,228.9658,228.477,228.5169,226150.0
2024-11-19 14:35:00,229.05,229.08,228.83,228.87,196290.0,228.5169,228.5468,228.2974,228.3373,196290.0
2024-11-19 14:40:00,228.87,228.88,228.77,228.87,162962.0,228.3373,228.3473,228.2375,228.3373,162962.0
2024-11-19 14:45:00,228.87,228.88,228.65,228.77,216953.0,228.3373,228.3473,228.1178,228.2375,216953.0
2024-11-19 14:50:00,228.77,228.93,228.77,228.91,157971.0,228.2375,228.3972,228.2375,228.3772,157971.0
2024-11-19 14:55:00,228.91,228.99,228.77,228.79,165069.0,228.3772,228.457,228.2375,228.2575,165069.0
2024-11-19 15:00:00,228.78,228.88,228.68,228.71,136820.0,228.2475,228.3473,228.1477,228.1777,136820.0
2024-11-19 15:05:00,228.71,228.75,228.54,228.57,157410.0,228.1777,228.2176,228.0081,228.038,157410.0
2024-11-19 15:10:00,228.57,228.63,228.55,228.59,142920.0,228.038,228.0979,228.018,228.0579,142920.0
2024-11-19 15:15:00,228.59,228.61,228.37,228.45,198193.0,228.0579,228.0779,227.8385,227.9183,198193.0
2024-11-19 15:20:00,228.45,228.57,228.35,228.35,162208.0,227.9183,228.038,227.8185,227.8185,162208.0
2024-11-19 15:25:00,228.35,228.48,228.35,228.44,162326.0,227.8185,227.9482,227.8185,227.9083,162326.0
2024-11-19 15:30:00,228.44,228.44,228.05,228.06,243351.0,227.9083,227.9083,227.5192,227.5292,243351.0
2024-11-19 15:35:00,228.05,228.3,228.03,228.22,194735.0,227.5192,227.7686,227.4992,227.6888,194735.0
2024-11-19 15:40:00,228.22,228.27,228.1,228.2,164506.0,227.6888,227.7387,227.5691,227.6689,164506.0
2024-11-19 15:45:00,228.18,228.37,228.12,228.37,224608.0,227.6489,227.8385,227.589,227.8385,224608.0
2024-11-19 15:50:00,228.36,228.72,228.16,228.18,506151.0,227.8285,228.1876,227.6289,227.6489,506151.0
2024-11-19 15:55:00,228.18,228.47,227.72,228.34,1793227.0,227.6489,227.9382,227.19,227.8085,1793227.0
2024-11-20 09:30:00,228.06,229.92,227.88,229.66,1445675.0,227.5292,229.3848,227.3496,229.1255,1445675.0
2024-11-20 09:35:00,229.66,229.93,229.06,229.06,383494.0,229.1255,229.3948,228.5268,228.5268,383494.0
2024-11-20 09:40:00,229.08,229.11,228.42,228.54,422681.0,228.5468,228.5767,227.8883,228.0081,422681.0
2024-11-20 09:45:00,228.51,228.61,228.17,228.34,386014.0,227.9781,228.0779,227.6389,227.8085,386014.0
2024-11-20 09:50:00,228.33,228.37,228.02,228.24,319167.0,227.7985,227.8385,227.4893,227.7088,319167.0
2024-11-20 09:55:00,228.23,228.26,227.59,227.63,340249.0,227.6988,227.7287,227.0603,227.1002,340249.0
2024-11-20 10:00:00,227.63,228.02,227.52,227.52,328302.0,227.1002,227.4893,226.9904,226.9904,328302.0
2024-11-20 10:05:00,227.52,227.55,226.94,226.98,355233.0,226.9904,227.0204,226.4118,226.4517,355233.0
2024-11-20 10:10:00,226.98,227.25,226.84,227.21,332092.0,226.4517,226.7211,226.312,226.6812,332092.0
2024-11-20 10:15:00,227.21,227.22,226.58,226.64,238118.0,226.6812,226.6911,226.0526,226.1125,238118.0
2024-11-20 10:20:00,226.66,226.83,226.42,226.75,298855.0,226.1324,226.302,225.893,226.2222,298855.0
2024-11-20 10:25:00,226.76,226.76,226.46,226.52,175014.0,226.2322,226.2322,225.9329,225.9928,175014.0
2024-11-20 10:30:00,226.53,226.97,226.36,226.73,345952.0,226.0027,226.4417,225.8331,226.2023,345952.0
2024-11-20 10:35:00,226.73,227.18,226.71,227.17,184724.0,226.2023,226.6512,226.1823,226.6412,184724.0
2024-11-20 10:40:00,227.17,227.21,226.74,226.81,204317.0,226.6412,226.6812,226.2122,226.2821,204317.0
2024-11-20 10:45:00,226.81,227.04,226.78,226.95,131585.0,226.2821,226.5116,226.2522,226.4218,131585.0
2024-11-20 10:50:00,226.93,227.03,226.8,226.98,124981.0,226.4018,226.5016,226.2721,226.4517,124981.0
2024-11-20 10:55:00,226.98,227.12,226.83,226.94,135895.0,226.4517,226.5914,226.302,226.4118,135895.0
2024-11-20 11:00:00,226.95,227.14,226.79,226.95,147068.0,226.4218,226.6113,226.2621,226.4218,147068.0
2024-11-20 11:05:00,226.95,226.97,226.61,226.66,168311.0,226.4218,226.4417,226.0826,226.1324,168311.0
2024-11-20 11:10:00,226.66,226.67,226.27,226.39,249926.0,226.1324,226.1424,225.7433,225.8631,249926.0
2024-11-20 11:15:00,226.4,226.5,226.34,226.41,135962.0,225.873,225.9728,225.8132,225.883,135962.0
2024-11-20 11:20:00,226.42,226.49,226.36,226.39,133034.0,225.893,225.9628,225.8331,225.8631,133034.0
2024-11-20 11:25:00,226.4,226.41,226.1,226.18,204904.0,225.873,225.883,225.5737,225.6536,204904.0
2024-11-20 11:30:00,226.19,226.19,225.89,226.01,253034.0,225.6635,225.6635,225.3642,225.4839,253034.0
2024-11-20 11:35:00,225.99,226.42,225.92,226.35,294069.0,225.464,225.893,225.3942,225.8232,294069.0
2024-11-20 11:40:00,226.34,226.93,226.28,226.92,219437.0,225.8132,226.4018,225.7533,226.3918,219437.0
2024-11-20 11:45:00,226.91,227.27,226.81,227.26,230510.0,226.3819,226.741,226.2821,226.731,230510.0
2024-11-20 11:50:00,227.26,227.53,227.23,227.53,201280.0,226.731,227.0004,226.7011,227.0004,201280.0
2024-11-20 11:55:00,227.53,227.7,227.44,227.48,200456.0,227.0004,227.17,226.9106,226.9505,200456.0
2024-11-20 12:00:00,227.47,227.59,227.22,227.44,130798.0,226.9406,227.0603,226.6911,226.9106,130798.0
2024-11-20 12:05:00,227.45,227.53,227.29,227.31,105369.0,226.9206,227.0004,226.761,226.7809,105369.0
2024-11-20 12:10:00,227.31,227.46,227.11,227.17,91913.0,226.7809,226.9306,226.5814,226.6412,91913.0
2024-11-20 12:15:00,227.19,227.23,226.91,226.92,104561.0,226.6612,226.7011,226.3819,226.3918,104561.0
2024-11-20 12:20:00,226.92,226.97,226.59,226.66,131715.0,226.3918,226.4417,226.0626,226.1324,131715.0
2024-11-20 12:25:00,226.66,226.88,226.61,226.85,105942.0,226.1324,226.3519,226.0826,226.322,105942.0
2024-11-20 12:30:00,226.85,227.2,226.81,227.14,116613.0,226.322,226.6712,226.2821,226.6113,116613.0
2024-11-20 12:35:00,227.15,227.25,227.06,227.19,137590.0,226.6213,226.7211,226.5315,226.6612,137590.0
2024-11-20 12:40:00,227.19,227.24,227.0,227.07,87531.0,226.6612,226.7111,226.4716,226.5415,87531.0
2024-11-20 12:45:00,227.07,227.34,226.98,227.31,75209.0,226.5415,226.8109,226.4517,226.7809,75209.0
2024-11-20 12:50:00,227.33,227.37,226.85,226.85,107787.0,226.8009,226.8408,226.322,226.322,107787.0
2024-11-20 12:55:00,226.85,227.05,226.74,226.89,84646.0,226.322,226.5215,226.2122,226.3619,84646.0
2024-11-20 13:00:00,226.88,227.14,226.88,227.01,71201.0,226.3519,226.6113,226.3519,226.4816,71201.0
2024-11-20 13:05:00,227.03,227.05,226.88,226.89,75911.0,226.5016,226.5215,226.3519,226.3619,75911.0
2024-11-20 13:10:00,226.89,226.99,226.83,226.87,74797.0,226.3619,226.4617,226.302,226.3419,74797.0
2024-11-20 13:15:00,226.86,226.96,226.52,226.53,107652.0,226.332,226.4317,225.9928,226.0027,107652.0
2024-11-20 13:20:00,226.53,226.72,226.38,226.64,205760.0,226.0027,226.1923,225.8531,226.1125,205760.0
2024-11-20 13:25:00,226.65,226.87,226.61,226.81,98496.0,226.1225,226.3419,226.0826,226.2821,98496.0
2024-11-20 13:30:00,226.79,226.88,226.76,226.82,94506.0,226.2621,226.3519,226.2322,226.2921,94506.0
2024-11-20 13:35:00,226.8,227.01,226.77,226.78,109751.0,226.2721,226.4816,226.2422,226.2522,109751.0
2024-11-20 13:40:00,226.76,226.79,226.44,226.53,95562.0,226.2322,226.2621,225.9129,226.0027,95562.0
2024-11-20 13:45:00,226.53,226.68,226.39,226.64,120502.0,226.0027,226.1524,225.8631,226.1125,120502.0
2024-11-20 13:50:00,226.68,226.8,226.63,226.76,93371.0,226.1524,226.2721,226.1025,226.2322,93371.0
2024-11-20 13:55:00,226.74,226.95,226.71,226.92,87891.0,226.2122,226.4218,226.1823,226.3918,87891.0
2024-11-20 14:00:00,226.91,226.94,226.78,226.89,75937.0,226.3819,226.4118,226.2522,226.3619,75937.0
2024-11-20 14:05:00,226.9,226.91,226.67,226.76,128133.0,226.3719,226.3819,226.1424,226.2322,128133.0
2024-11-20 14:10:00,226.76,226.81,226.65,226.77,94593.0,226.2322,226.2821,226.1225,226.2422,94593.0
2024-11-20 14:15:00,226.76,226.89,226.71,226.75,88639.0,226.2322,226.3619,226.1823,226.2222,88639.0
2024-11-20 14:20:00,226.75,226.8,226.61,226.62,74136.0,226.2222,226.2721,226.0826,226.0925,74136.0
2024-11-20 14:25:00,226.64,226.86,226.64,226.81,75287.0,226.1125,226.332,226.1125,226.2821,75287.0
2024-11-20 14:30:00,226.81,226.97,226.7,226.95,81105.0,226.2821,226.4417,226.1723,226.4218,81105.0
2024-11-20 14:35:00,226.94,227.0,226.83,226.97,95866.0,226.4118,226.4716,226.302,226.4417,95866.0
2024-11-20 14:40:00,226.97,227.26,226.95,227.24,106032.0,226.4417,226.731,226.4218,226.7111,106032.0
2024-11-20 14:45:00,227.23,227.4,227.22,227.39,105012.0,226.7011,226.8707,226.6911,226.8607,105012.0
2024-11-20 14:50:00,227.38,227.46,227.29,227.34,135983.0,226.8508,226.9306,226.761,226.8109,135983.0
2024-11-20 14:55:00,227.34,227.45,227.32,227.4,108947.0,226.8109,226.9206,226.7909,226.8707,108947.0
2024-11-20 15:00:00,227.4,227.46,227.26,227.3,124180.0,226.8707,226.9306,226.731,226.7709,124180.0
2024-11-20 15:05:00,227.3,227.45,227.22,227.44,152201.0,226.7709,226.9206,226.6911,226.9106,152201.0
2024-11-20 15:10:00,227.44,227.55,227.43,227.52,150802.0,226.9106,227.0204,226.9006,226.9904,150802.0
2024-11-20 15:15:00,227.53,227.67,227.49,227.61,132211.0,227.0004,227.1401,226.9605,227.0802,132211.0
2024-11-20 15:20:00,227.62,227.85,227.61,227.82,153841.0,227.0902,227.3197,227.0802,227.2897,153841.0
2024-11-20 15:25:00,227.81,228.0,227.8,227.97,141242.0,227.2798,227.4693,227.2698,227.4394,141242.0
2024-11-20 15:30:00,227.97,228.71,227.97,228.66,441972.0,227.4394,228.1777,227.4394,228.1278,441972.0
2024-11-20 15:35:00,228.67,228.76,228.42,228.62,283260.0,228.1378,228.2275,227.8883,228.0879,283260.0
2024-11-20 15:40:00,228.62,228.86,228.46,228.56,316026.0,228.0879,228.3273,227.9282,228.028,316026.0
2024-11-20 15:45:00,228.57,228.67,228.39,228.62,261225.0,228.038,228.1378,227.8584,228.0879,261225.0
2024-11-20 15:50:00,228.62,228.92,228.35,228.65,472783.0,228.0879,228.3872,227.8185,228.1178,472783.0
2024-11-20 15:55:00,228.65,229.0,228.54,229.0,1278153.0,228.1178,228.467,228.0081,228.467,1278153.0
2024-11-21 09:30:00,228.85,229.93,228.26,228.8,1520049.0,228.3173,229.3948,227.7287,228.2675,1520049.0
2024-11-21 09:35:00,228.84,228.89,226.96,227.2,700605.0,228.3074,228.3572,226.4317,226.6712,700605.0
2024-11-21 09:40:00,227.14,227.52,226.89,227.28,513335.0,226.6113,226.9904,226.3619,226.751,513335.0
2024-11-21 09:45:00,227.19,228.2,227.19,228.0,553211.0,226.6612,227.6689,226.6612,227.4693,553211.0
2024-11-21 09:50:00,227.98,228.23,227.38,227.49,400821.0,227.4494,227.6988,226.8508,226.9605,400821.0
2024-11-21 09:55:00,227.47,227.68,226.83,227.0,507210.0,226.9406,227.1501,226.302,226.4716,507210.0
2024-11-21 10:00:00,227.0,227.03,225.94,226.03,828125.0,226.4716,226.5016,225.4141,225.5039,828125.0
2024-11-21 10:05:00,226.03,226.22,225.71,226.05,468612.0,225.5039,225.6935,225.1846,225.5239,468612.0
2024-11-21 10:10:00,226.01,226.82,225.93,226.82,376614.0,225.4839,226.2921,225.4041,226.2921,376614.0
2024-11-21 10:15:00,226.84,227.18,226.76,227.04,313157.0,226.312,226.6512,226.2322,226.5116,313157.0
2024-11-21 10:20:00,227.03,227.32,226.05,226.21,324601.0,226.5016,226.7909,225.5239,225.6835,324601.0
2024-11-21 10:25:00,226.22,226.36,225.8,225.95,315954.0,225.6935,225.8331,225.2744,225.4241,315954.0
2024-11-21 10:30:00,225.94,226.31,225.83,226.26,263902.0,225.4141,225.7833,225.3044,225.7334,263902.0
2024-11-21 10:35:00,226.25,226.6,226.21,226.41,273059.0,225.7234,226.0726,225.6835,225.883,273059.0
2024-11-21 10:40:00,226.4,227.13,226.4,226.98,297239.0,225.873,226.6013,225.873,226.4517,297239.0
2024-11-21 10:45:00,226.99,227.35,226.93,227.27,401801.0,226.4617,226.8208,226.4018,226.741,401801.0
2024-11-21 10:50:00,227.26,227.51,227.0,227.51,207434.0,226.731,226.9805,226.4716,226.9805,207434.0
2024-11-21 10:55:00,227.52,228.35,227.52,228.34,584841.0,226.9904,227.8185,226.9904,227.8085,584841.0
2024-11-21 11:00:00,228.34,228.66,228.22,228.31,391778.0,227.8085,228.1278,227.6888,227.7786,391778.0
2024-11-21 11:05:00,228.31,228.48,228.07,228.22,264162.0,227.7786,227.9482,227.5392,227.6888,264162.0
2024-11-21 11:10:00,228.23,228.88,228.11,228.86,358065.0,227.6988,228.3473,227.5791,228.3273,358065.0
2024-11-21 11:15:00,228.82,228.83,228.5,228.58,206940.0,228.2874,228.2974,227.9682,228.048,206940.0
2024-11-21 11:20:00,228.59,228.87,228.45,228.84,257765.0,228.0579,228.3373,227.9183,228.3074,257765.0
2024-11-21 11:25:00,228.83,228.92,228.58,228.77,209623.0,228.2974,228.3872,228.048,228.2375,209623.0
2024-11-21 11:30:00,228.75,229.12,228.64,228.73,278035.0,228.2176,228.5867,228.1078,228.1976,278035.0
2024-11-21 11:35:00,228.74,228.85,228.55,228.7,182423.0,228.2076,228.3173,228.018,228.1677,182423.0
2024-11-21 11:40:00,228.73,228.89,228.67,228.75,212655.0,228.1976,228.3572,228.1378,228.2176,212655.0
2024-11-21 11:45:00,228.74,228.78,228.52,228.63,251151.0,228.2076,228.2475,227.9881,228.0979,251151.0
2024-11-21 11:50:00,228.63,228.87,228.48,228.77,150421.0,228.0979,228.3373,227.9482,228.2375,150421.0
2024-11-21 11:55:00,228.77,228.91,228.61,228.86,152343.0,228.2375,228.3772,228.0779,228.3273,152343.0
2024-11-21 12:00:00,228.86,228.95,228.61,228.62,217826.0,228.3273,228.4171,228.0779,228.0879,217826.0
2024-11-21 12:05:00,228.62,228.91,228.6,228.84,146181.0,228.0879,228.3772,228.0679,228.3074,146181.0
2024-11-21 12:10:00,228.85,229.09,228.81,228.99,240968.0,228.3173,228.5568,228.2774,228.457,240968.0
2024-11-21 12:15:00,228.99,229.11,228.75,228.91,156757.0,228.457,228.5767,228.2176,228.3772,156757.0
2024-11-21 12:20:00,228.91,229.14,228.78,229.07,124365.0,228.3772,228.6067,228.2475,228.5368,124365.0
2024-11-21 12:25:00,229.06,229.47,229.0,229.3,292344.0,228.5268,228.9359,228.467,228.7663,292344.0
2024-11-21 12:30:00,229.31,229.56,229.27,229.51,303200.0,228.7763,229.0257,228.7364,228.9758,303200.0
2024-11-21 12:35:00,229.52,229.58,229.43,229.53,224109.0,228.9858,229.0456,228.896,228.9958,224109.0
2024-11-21 12:40:00,229.53,229.89,229.51,229.81,224914.0,228.9958,229.3549,228.9758,229.2751,224914.0
2024-11-21 12:45:00,229.82,230.16,229.77,229.82,424463.0,229.2851,229.6243,229.2352,229.2851,424463.0
2024-11-21 12:50:00,229.83,229.84,229.62,229.66,207547.0,229.2951,229.305,229.0855,229.1255,207547.0
2024-11-21 12:55:00,229.65,229.82,229.53,229.78,137834.0,229.1155,229.2851,228.9958,229.2452,137834.0
2024-11-21 13:00:00,229.78,229.87,229.72,229.77,112423.0,229.2452,229.335,229.1853,229.2352,112423.0
2024-11-21 13:05:00,229.76,229.94,229.76,229.89,104493.0,229.2252,229.4048,229.2252,229.3549,104493.0
2024-11-21 13:10:00,229.9,230.05,229.82,229.88,212925.0,229.3649,229.5145,229.2851,229.3449,212925.0
2024-11-21 13:15:00,229.89,229.97,229.76,229.92,141405.0,229.3549,229.4347,229.2252,229.3848,141405.0
2024-11-21 13:20:00,229.92,229.93,229.72,229.73,132045.0,229.3848,229.3948,229.1853,229.1953,132045.0
2024-11-21 13:25:00,229.73,229.88,229.63,229.84,109971.0,229.1953,229.3449,229.0955,229.305,109971.0
2024-11-21 13:30:00,229.85,229.94,229.65,229.78,153864.0,229.315,229.4048,229.1155,229.2452,153864.0
2024-11-21 13:35:00,229.78,229.83,229.47,229.57,159024.0,229.2452,229.2951,228.9359,229.0357,159024.0
2024-11-21 13:40:00,229.57,229.7,229.48,229.68,135795.0,229.0357,229.1654,228.9459,229.1454,135795.0
2024-11-21 13:45:00,229.68,229.72,229.4,229.41,201887.0,229.1454,229.1853,228.8661,228.876,201887.0
2024-11-21 13:50:00,229.42,229.48,229.21,229.37,157488.0,228.886,228.9459,228.6765,228.8361,157488.0
2024-11-21 13:55:00,229.38,229.62,229.37,229.47,218533.0,228.8461,229.0855,228.8361,228.9359,218533.0
2024-11-21 14:00:00,229.47,229.67,229.32,229.64,147222.0,228.9359,229.1354,228.7862,229.1055,147222.0
2024-11-21 14:05:00,229.64,229.66,229.41,229.44,138757.0,229.1055,229.1255,228.876,228.906,138757.0
2024-11-21 14:10:00,229.43,229.62,229.4,229.55,183592.0,228.896,229.0855,228.8661,229.0157,183592.0
2024-11-21 14:15:00,229.54,229.56,229.29,229.33,155967.0,229.0057,229.0257,228.7563,228.7962,155967.0
2024-11-21 14:20:00,229.33,229.62,229.23,229.57,238158.0,228.7962,229.0855,228.6965,229.0357,238158.0
2024-11-21 14:25:00,229.57,229.62,229.33,229.36,160374.0,229.0357,229.0855,228.7962,228.8262,160374.0
2024-11-21 14:30:00,229.38,229.43,229.12,229.25,166762.0,228.8461,228.896,228.5867,228.7164,166762.0
2024-11-21 14:35:00,229.26,229.32,229.17,229.3,175235.0,228.7264,228.7862,228.6366,228.7663,175235.0
2024-11-21 14:40:00,229.29,229.37,229.2,229.27,150557.0,228.7563,228.8361,228.6665,228.7364,150557.0
2024-11-21 14:45:00,229.27,229.29,229.12,229.28,109737.0,228.7364,228.7563,228.5867,228.7463,109737.0
2024-11-21 14:50:00,229.28,229.28,228.99,229.13,134762.0,228.7463,228.7463,228.457,228.5967,134762.0
2024-11-21 14:55:00,229.14,229.39,229.09,229.38,152222.0,228.6067,228.8561,228.5568,228.8461,152222.0
2024-11-21 15:00:00,229.38,229.58,229.34,229.5,166329.0,228.8461,229.0456,228.8062,228.9658,166329.0
2024-11-21 15:05:00,229.5,229.53,229.35,229.39,178372.0,228.9658,228.9958,228.8162,228.8561,178372.0
2024-11-21 15:10:00,229.38,229.48,229.35,229.42,136598.0,228.8461,228.9459,228.8162,228.886,136598.0
2024-11-21 15:15:00,229.41,229.42,229.22,229.23,202044.0,228.876,228.886,228.6865,228.6965,202044.0
2024-11-21 15:20:00,229.24,229.28,229.1,229.13,176921.0,228.7064,228.7463,228.5668,228.5967,176921.0
2024-11-21 15:25:00,229.14,229.3,229.04,229.27,189638.0,228.6067,228.7663,228.5069,228.7364,189638.0
2024-11-21 15:30:00,229.27,229.29,229.07,229.13,219027.0,228.7364,228.7563,228.5368,228.5967,219027.0
2024-11-21 15:35:00,229.13,229.14,228.69,228.83,221743.0,228.5967,228.6067,228.1577,228.2974,221743.0
2024-11-21 15:40:00,228.84,228.91,228.58,228.78,324900.0,228.3074,228.3772,228.048,228.2475,324900.0
2024-11-21 15:45:00,228.77,228.9,228.73,228.81,174033.0,228.2375,228.3672,228.1976,228.2774,174033.0
2024-11-21 15:50:00,228.81,228.83,228.32,228.42,566354.0,228.2774,228.2974,227.7886,227.8883,566354.0
2024-11-21 15:55:00,228.41,229.06,228.27,228.51,1362974.0,227.8784,228.5268,227.7387,227.9781,1362974.0
2024-11-22 09:30:00,228.29,229.22,228.06,228.78,941880.0,227.7586,228.6865,227.5292,228.2475,941880.0
2024-11-22 09:35:00,228.8,230.13,228.67,229.97,691989.0,228.2675,229.5944,228.1378,229.4347,691989.0
2024-11-22 09:40:00,229.97,230.08,229.81,229.99,632556.0,229.4347,229.5445,229.2751,229.4547,632556.0
2024-11-22 09:45:00,229.99,230.08,229.55,229.81,449403.0,229.4547,229.5445,229.0157,229.2751,449403.0
2024-11-22 09:50:00,229.81,229.89,229.46,229.55,303432.0,229.2751,229.3549,228.9259,229.0157,303432.0
2024-11-22 09:55:00,229.56,229.98,229.47,229.98,316163.0,229.0257,229.4447,228.9359,229.4447,316163.0
2024-11-22 10:00:00,229.95,229.95,229.35,229.49,280971.0,229.4148,229.4148,228.8162,228.9558,280971.0
2024-11-22 10:05:00,229.49,229.67,229.29,229.31,286548.0,228.9558,229.1354,228.7563,228.7763,286548.0
2024-11-22 10:10:00,229.31,229.59,229.14,229.42,338237.0,228.7763,229.0556,228.6067,228.886,338237.0
2024-11-22 10:15:00,229.44,229.64,229.26,229.35,229283.0,228.906,229.1055,228.7264,228.8162,229283.0
2024-11-22 10:20:00,229.34,229.52,229.01,229.23,257920.0,228.8062,228.9858,228.477,228.6965,257920.0
2024-11-22 10:25:00,229.23,229.47,229.05,229.28,205634.0,228.6965,228.9359,228.5169,228.7463,205634.0
2024-11-22 10:30:00,229.28,229.49,229.11,229.15,239196.0,228.7463,228.9558,228.5767,228.6166,239196.0
2024-11-22 10:35:00,229.15,229.63,229.07,229.53,266073.0,228.6166,229.0955,228.5368,228.9958,266073.0
2024-11-22 10:40:00,229.53,229.93,229.53,229.8,265385.0,228.9958,229.3948,228.9958,229.2651,265385.0
2024-11-22 10:45:00,229.8,229.93,229.5,229.52,219804.0,229.2651,229.3948,228.9658,228.9858,219804.0
2024-11-22 10:50:00,229.51,229.55,229.32,229.48,229638.0,228.9758,229.0157,228.7862,228.9459,229638.0
2024-11-22 10:55:00,229.47,229.51,229.27,229.5,139262.0,228.9359,228.9758,228.7364,228.9658,139262.0
2024-11-22 11:00:00,229.5,229.65,229.39,229.47,148856.0,228.9658,229.1155,228.8561,228.9359,148856.0
2024-11-22 11:05:00,229.48,229.6,229.31,229.35,99981.0,228.9459,229.0656,228.7763,228.8162,99981.0
2024-11-22 11:10:00,229.34,229.5,229.18,229.26,187395.0,228.8062,228.9658,228.6466,228.7264,187395.0
2024-11-22 11:15:00,229.27,229.37,229.03,229.08,158111.0,228.7364,228.8361,228.4969,228.5468,158111.0
2024-11-22 11:20:00,229.09,229.51,228.83,229.4,248562.0,228.5568,228.9758,228.2974,228.8661,248562.0
2024-11-22 11:25:00,229.4,229.54,229.14,229.48,132098.0,228.8661,229.0057,228.6067,228.9459,132098.0
2024-11-22 11:30:00,229.49,229.54,229.24,229.29,133964.0,228.9558,229.0057,228.7064,228.7563,133964.0
2024-11-22 11:35:00,229.28,229.67,229.28,229.64,132613.0,228.7463,229.1354,228.7463,229.1055,132613.0
2024-11-22 11:40:00,229.64,229.64,229.23,229.23,116928.0,229.1055,229.1055,228.6965,228.6965,116928.0
2024-11-22 11:45:00,229.24,229.5,228.97,229.46,224476.0,228.7064,228.9658,228.4371,228.9259,224476.0
2024-11-22 11:50:00,229.46,229.65,229.37,229.64,189753.0,228.9259,229.1155,228.8361,229.1055,189753.0
2024-11-22 11:55:00,229.63,229.68,229.53,229.58,224214.0,229.0955,229.1454,228.9958,229.0456,224214.0
2024-11-22 12:00:00,229.58,229.79,229.52,229.76,276861.0,229.0456,229.2552,228.9858,229.2252,276861.0
2024-11-22 12:05:00,229.76,229.89,229.74,229.79,234964.0,229.2252,229.3549,229.2053,229.2552,234964.0
2024-11-22 12:10:00,229.79,229.93,229.64,229.92,195102.0,229.2552,229.3948,229.1055,229.3848,195102.0
2024-11-22 12:15:00,229.92,229.95,229.83,229.83,155579.0,229.3848,229.4148,229.2951,229.2951,155579.0
2024-11-22 12:20:00,229.82,229.92,229.77,229.8,146223.0,229.2851,229.3848,229.2352,229.2651,146223.0
2024-11-22 12:25:00,229.81,230.12,229.8,229.99,424403.0,229.2751,229.5844,229.2651,229.4547,424403.0
2024-11-22 12:30:00,229.99,230.05,229.86,230.02,184175.0,229.4547,229.5145,229.325,229.4846,184175.0
2024-11-22 12:35:00,230.03,230.06,229.67,229.71,121118.0,229.4946,229.5245,229.1354,229.1753,121118.0
2024-11-22 12:40:00,229.71,229.86,229.71,229.74,229616.0,229.1753,229.325,229.1753,229.2053,229616.0
2024-11-22 12:45:00,229.76,229.88,229.7,229.85,103193.0,229.2252,229.3449,229.1654,229.315,103193.0
2024-11-22 12:50:00,229.86,230.45,229.85,230.41,430411.0,229.325,229.9136,229.315,229.8737,430411.0
2024-11-22 12:55:00,230.39,230.53,230.31,230.39,333852.0,229.8538,229.9934,229.7739,229.8538,333852.0
2024-11-22 13:00:00,230.39,230.55,230.36,230.52,228230.0,229.8538,230.0134,229.8238,229.9835,228230.0
2024-11-22 13:05:00,230.52,230.53,230.28,230.44,169452.0,229.9835,229.9934,229.744,229.9036,169452.0
2024-11-22 13:10:00,230.43,230.72,230.36,230.46,301233.0,229.8937,230.183,229.8238,229.9236,301233.0
2024-11-22 13:15:00,230.45,230.52,230.35,230.41,119449.0,229.9136,229.9835,229.8138,229.8737,119449.0
2024-11-22 13:20:00,230.42,230.42,230.27,230.36,154106.0,229.8837,229.8837,229.734,229.8238,154106.0
2024-11-22 13:25:00,230.35,230.37,230.11,230.18,183598.0,229.8138,229.8338,229.5744,229.6442,183598.0
2024-11-22 13:30:00,230.17,230.39,230.13,230.16,125442.0,229.6343,229.8538,229.5944,229.6243,125442.0
2024-11-22 13:35:00,230.16,230.2,229.94,229.95,195481.0,229.6243,229.6642,229.4048,229.4148,195481.0
2024-11-22 13:40:00,229.96,230.01,229.86,229.92,210681.0,229.4248,229.4746,229.325,229.3848,210681.0
2024-11-22 13:45:00,229.92,230.05,229.9,230.0,163989.0,229.3848,229.5145,229.3649,229.4647,163989.0
2024-11-22 13:50:00,230.0,230.05,229.82,230.0,200049.0,229.4647,229.5145,229.2851,229.4647,200049.0
2024-11-22 13:55:00,229.99,230.02,229.82,229.88,136637.0,229.4547,229.4846,229.2851,229.3449,136637.0
2024-11-22 14:00:00,229.87,230.0,229.8,229.92,125824.0,229.335,229.4647,229.2651,229.3848,125824.0
2024-11-22 14:05:00,229.91,229.91,229.76,229.81,125438.0,229.3749,229.3749,229.2252,229.2751,125438.0
2024-11-22 14:10:00,229.81,229.84,229.64,229.66,156702.0,229.2751,229.305,229.1055,229.1255,156702.0
2024-11-22 14:15:00,229.66,229.66,229.35,229.5,373490.0,229.1255,229.1255,228.8162,228.9658,373490.0
2024-11-22 14:20:00,229.5,229.58,229.41,229.47,202668.0,228.9658,229.0456,228.876,228.9359,202668.0
2024-11-22 14:25:00,229.46,229.52,229.33,229.44,191484.0,228.9259,228.9858,228.7962,228.906,191484.0
2024-11-22 14:30:00,229.45,229.5,229.32,229.4,212269.0,228.9159,228.9658,228.7862,228.8661,212269.0
2024-11-22 14:35:00,229.4,229.55,229.37,229.55,137237.0,228.8661,229.0157,228.8361,229.0157,137237.0
2024-11-22 14:40:00,229.56,229.64,229.5,229.56,135537.0,229.0257,229.1055,228.9658,229.0257,135537.0
2024-11-22 14:45:00,229.56,229.58,229.49,229.53,118117.0,229.0257,229.0456,228.9558,228.9958,118117.0
2024-11-22 14:50:00,229.52,229.55,229.44,229.49,123787.0,228.9858,229.0157,228.906,228.9558,123787.0
2024-11-22 14:55:00,229.49,229.6,229.47,229.49,146998.0,228.9558,229.0656,228.9359,228.9558,146998.0
2024-11-22 15:00:00,229.48,229.5,229.15,229.26,168308.0,228.9459,228.9658,228.6166,228.7264,168308.0
2024-11-22 15:05:00,229.26,229.44,229.23,229.29,117928.0,228.7264,228.906,228.6965,228.7563,117928.0
2024-11-22 15:10:00,229.29,229.33,229.09,229.17,193522.0,228.7563,228.7962,228.5568,228.6366,193522.0
2024-11-22 15:15:00,229.18,229.29,229.16,229.23,143255.0,228.6466,228.7563,228.6266,228.6965,143255.0
2024-11-22 15:20:00,229.23,229.24,229.02,229.1,191627.0,228.6965,228.7064,228.4869,228.5668,191627.0
2024-11-22 15:25:00,229.11,229.43,228.93,229.38,371510.0,228.5767,228.896,228.3972,228.8461,371510.0
2024-11-22 15:30:00,229.37,229.68,229.31,229.67,250035.0,228.8361,229.1454,228.7763,229.1354,250035.0
2024-11-22 15:35:00,229.68,229.75,229.45,229.5,363614.0,229.1454,229.2152,228.9159,228.9658,363614.0
2024-11-22 15:40:00,229.51,229.57,229.43,229.51,162726.0,228.9758,229.0357,228.896,228.9758,162726.0
2024-11-22 15:45:00,229.52,229.55,229.32,229.34,225497.0,228.9858,229.0157,228.7862,228.8062,225497.0
2024-11-22 15:50:00,229.37,229.84,229.32,229.82,487884.0,228.8361,229.305,228.7862,229.2851,487884.0
2024-11-22 15:55:00,229.85,230.2,229.68,229.76,1926582.0,229.315,229.6642,229.1454,229.2252,1926582.0
2024-11-25 09:30:00,231.45,232.58,231.42,232.32,1888105.0,230.9113,232.0387,230.8814,231.7793,1888105.0
2024-11-25 09:35:00,232.31,232.82,232.19,232.68,894682.0,231.7693,232.2781,231.6496,232.1384,894682.0
2024-11-25 09:40:00,232.68,233.15,232.42,233.14,755417.0,232.1384,232.6073,231.879,232.5974,755417.0
2024-11-25 09:45:00,233.14,233.25,232.62,232.69,404731.0,232.5974,232.7071,232.0786,232.1484,404731.0
2024-11-25 09:50:00,232.7,232.76,231.99,232.4,517218.0,232.1584,232.2182,231.45,231.8591,517218.0
2024-11-25 09:55:00,232.4,232.78,232.36,232.6,401656.0,231.8591,232.2382,231.8192,232.0586,401656.0
2024-11-25 10:00:00,232.56,232.58,232.06,232.13,344790.0,232.0187,232.0387,231.5199,231.5897,344790.0
2024-11-25 10:05:00,232.12,232.34,231.94,232.01,380078.0,231.5797,231.7992,231.4001,231.47,380078.0
2024-11-25 10:10:00,232.03,232.17,231.83,232.0,368187.0,231.4899,231.6296,231.2904,231.46,368187.0
2024-11-25 10:15:00,231.99,232.03,231.61,231.71,259161.0,231.45,231.4899,231.0709,231.1707,259161.0
2024-11-25 10:20:00,231.72,232.03,231.69,232.02,224338.0,231.1807,231.4899,231.1507,231.48,224338.0
2024-11-25 10:25:00,232.02,232.12,231.73,232.03,183011.0,231.48,231.5797,231.1906,231.4899,183011.0
2024-11-25 10:30:00,231.99,232.19,231.71,231.88,428168.0,231.45,231.6496,231.1707,231.3403,428168.0
2024-11-25 10:35:00,231.87,232.4,231.79,232.3,295563.0,231.3303,231.8591,231.2505,231.7593,295563.0
2024-11-25 10:40:00,232.3,232.81,232.29,232.66,253590.0,231.7593,232.2681,231.7493,232.1185,253590.0
2024-11-25 10:45:00,232.66,232.7,232.45,232.61,197234.0,232.1185,232.1584,231.909,232.0686,197234.0
2024-11-25 10:50:00,232.6,232.66,232.21,232.21,221633.0,232.0586,232.1185,231.6695,231.6695,221633.0
2024-11-25 10:55:00,232.22,232.3,231.87,231.9,244093.0,231.6795,231.7593,231.3303,231.3602,244093.0
2024-11-25 11:00:00,231.89,232.09,231.79,232.04,243920.0,231.3503,231.5498,231.2505,231.4999,243920.0
2024-11-25 11:05:00,232.04,232.08,231.82,231.89,116645.0,231.4999,231.5398,231.2804,231.3503,116645.0
2024-11-25 11:10:00,231.89,232.32,231.77,232.24,263316.0,231.3503,231.7793,231.2305,231.6994,263316.0
2024-11-25 11:15:00,232.24,232.28,232.02,232.18,139055.0,231.6994,231.7394,231.48,231.6396,139055.0
2024-11-25 11:20:00,232.17,232.24,232.0,232.07,140696.0,231.6296,231.6994,231.46,231.5298,140696.0
2024-11-25 11:25:00,232.08,232.08,231.7,231.71,371895.0,231.5398,231.5398,231.1607,231.1707,371895.0
2024-11-25 11:30:00,231.71,231.86,231.13,231.16,383496.0,231.1707,231.3203,230.592,230.622,383496.0
2024-11-25 11:35:00,231.16,231.4,231.09,231.27,248982.0,230.622,230.8614,230.5521,230.7317,248982.0
2024-11-25 11:40:00,231.26,231.26,231.07,231.13,169093.0,230.7217,230.7217,230.5322,230.592,169093.0
2024-11-25 11:45:00,231.14,231.42,231.11,231.25,217672.0,230.602,230.8814,230.5721,230.7118,217672.0
2024-11-25 11:50:00,231.25,231.39,231.21,231.31,123648.0,230.7118,230.8514,230.6718,230.7716,123648.0
2024-11-25 11:55:00,231.31,231.36,230.89,230.9,132902.0,230.7716,230.8215,230.3526,230.3626,132902.0
2024-11-25 12:00:00,230.89,231.03,230.72,230.76,195063.0,230.3526,230.4923,230.183,230.2229,195063.0
2024-11-25 12:05:00,230.76,230.88,230.5,230.51,242767.0,230.2229,230.3426,229.9635,229.9735,242767.0
2024-11-25 12:10:00,230.51,230.51,229.96,230.04,585273.0,229.9735,229.9735,229.4248,229.5046,585273.0
2024-11-25 12:15:00,230.04,230.3,229.99,230.22,221015.0,229.5046,229.764,229.4547,229.6841,221015.0
2024-11-25 12:20:00,230.21,230.3,230.04,230.24,143862.0,229.6742,229.764,229.5046,229.7041,143862.0
2024-11-25 12:25:00,230.24,230.43,230.02,230.21,191149.0,229.7041,229.8937,229.4846,229.6742,191149.0
2024-11-25 12:30:00,230.2,230.47,230.11,230.4,182753.0,229.6642,229.9336,229.5744,229.8637,182753.0
2024-11-25 12:35:00,230.39,230.48,230.21,230.31,123585.0,229.8538,229.9435,229.6742,229.7739,123585.0
2024-11-25 12:40:00,230.31,230.32,229.76,229.87,173833.0,229.7739,229.7839,229.2252,229.335,173833.0
2024-11-25 12:45:00,229.88,230.1,229.74,230.0,190484.0,229.3449,229.5644,229.2053,229.4647,190484.0
2024-11-25 12:50:00,230.0,230.4,229.99,230.37,190466.0,229.4647,229.8637,229.4547,229.8338,190466.0
2024-11-25 12:55:00,230.39,230.39,230.03,230.11,152868.0,229.8538,229.8538,229.4946,229.5744,152868.0
2024-11-25 13:00:00,230.11,230.28,230.07,230.22,128062.0,229.5744,229.744,229.5345,229.6841,128062.0
2024-11-25 13:05:00,230.23,230.31,230.11,230.16,147107.0,229.6941,229.7739,229.5744,229.6243,147107.0
2024-11-25 13:10:00,230.17,230.33,230.15,230.33,126003.0,229.6343,229.7939,229.6143,229.7939,126003.0
2024-11-25 13:15:00,230.33,230.36,230.21,230.23,121966.0,229.7939,229.8238,229.6742,229.6941,121966.0
2024-11-25 13:20:00,230.23,230.46,230.09,230.43,121207.0,229.6941,229.9236,229.5545,229.8937,121207.0
2024-11-25 13:25:00,230.43,230.59,230.38,230.42,140749.0,229.8937,230.0533,229.8438,229.8837,140749.0
2024-11-25 13:30:00,230.43,230.61,230.32,230.58,107454.0,229.8937,230.0732,229.7839,230.0433,107454.0
2024-11-25 13:35:00,230.58,230.58,230.38,230.45,122468.0,230.0433,230.0433,229.8438,229.9136,122468.0
2024-11-25 13:40:00,230.46,230.52,230.24,230.33,108676.0,229.9236,229.9835,229.7041,229.7939,108676.0
2024-11-25 13:45:00,230.32,230.61,230.31,230.43,127104.0,229.7839,230.0732,229.7739,229.8937,127104.0
2024-11-25 13:50:00,230.47,230.52,230.24,230.25,140111.0,229.9336,229.9835,229.7041,229.7141,140111.0
2024-11-25 13:55:00,230.23,230.32,230.19,230.29,82100.0,229.6941,229.7839,229.6542,229.754,82100.0
2024-11-25 14:00:00,230.28,230.43,230.24,230.34,113629.0,229.744,229.8937,229.7041,229.8039,113629.0
2024-11-25 14:05:00,230.35,230.55,230.35,230.54,121136.0,229.8138,230.0134,229.8138,230.0034,121136.0
2024-11-25 14:10:00,230.55,230.65,230.51,230.61,137691.0,230.0134,230.1131,229.9735,230.0732,137691.0
2024-11-25 14:15:00,230.61,230.74,230.52,230.69,131141.0,230.0732,230.2029,229.9835,230.1531,131141.0
2024-11-25 14:20:00,230.69,230.7,230.26,230.41,173778.0,230.1531,230.163,229.7241,229.8737,173778.0
2024-11-25 14:25:00,230.42,230.7,230.42,230.69,118601.0,229.8837,230.163,229.8837,230.1531,118601.0
2024-11-25 14:30:00,230.67,230.68,230.3,230.34,150449.0,230.1331,230.1431,229.764,229.8039,150449.0
2024-11-25 14:35:00,230.33,230.43,230.33,230.38,92475.0,229.7939,229.8937,229.7939,229.8438,92475.0
2024-11-25 14:40:00,230.37,230.67,230.37,230.65,142292.0,229.8338,230.1331,229.8338,230.1131,142292.0
2024-11-25 14:45:00,230.65,230.85,230.6,230.78,149894.0,230.1131,230.3127,230.0633,230.2428,149894.0
2024-11-25 14:50:00,230.78,230.84,230.71,230.73,118395.0,230.2428,230.3027,230.173,230.193,118395.0
2024-11-25 14:55:00,230.72,230.76,230.61,230.68,145372.0,230.183,230.2229,230.0732,230.1431,145372.0
2024-11-25 15:00:00,230.68,230.71,230.57,230.69,125104.0,230.1431,230.173,230.0333,230.1531,125104.0
2024-11-25 15:05:00,230.69,230.72,230.47,230.52,161214.0,230.1531,230.183,229.9336,229.9835,161214.0
2024-11-25 15:10:00,230.52,230.52,230.27,230.32,229714.0,229.9835,229.9835,229.734,229.7839,229714.0
2024-11-25 15:15:00,230.33,230.5,230.32,230.48,148096.0,229.7939,229.9635,229.7839,229.9435,148096.0
2024-11-25 15:20:00,230.48,230.49,230.09,230.34,177991.0,229.9435,229.9535,229.5545,229.8039,177991.0
2024-11-25 15:25:00,230.33,230.58,230.31,230.52,184010.0,229.7939,230.0433,229.7739,229.9835,184010.0
2024-11-25 15:30:00,230.51,230.52,230.25,230.29,231344.0,229.9735,229.9835,229.7141,229.754,231344.0
2024-11-25 15:35:00,230.28,230.36,230.22,230.33,177399.0,229.744,229.8238,229.6841,229.7939,177399.0
2024-11-25 15:40:00,230.33,230.7,230.29,230.35,338311.0,229.7939,230.163,229.754,229.8138,338311.0
2024-11-25 15:45:00,230.36,230.37,229.84,230.25,482976.0,229.8238,229.8338,229.305,229.7141,482976.0
2024-11-25 15:50:00,230.25,232.98,230.24,232.67,3919604.0,229.7141,232.4377,229.7041,232.1284,3919604.0
2024-11-25 15:55:00,232.67,233.17,232.51,232.88,4242989.0,232.1284,232.6273,231.9688,232.338,4242989.0
2024-11-26 09:30:00,233.35,234.81,233.33,234.42,2101108.0,232.8069,234.2635,232.7869,233.8744,2101108.0
2024-11-26 09:35:00,234.41,235.0,234.28,234.67,859885.0,233.8644,234.453,233.7347,234.1238,859885.0
2024-11-26 09:40:00,234.71,234.96,234.25,234.56,519460.0,234.1637,234.4131,233.7048,234.014,519460.0
2024-11-26 09:45:00,234.57,235.25,234.47,235.24,834815.0,234.024,234.7024,233.9243,234.6925,834815.0
2024-11-26 09:50:00,235.25,235.44,234.56,234.99,764507.0,234.7024,234.892,234.014,234.443,764507.0
2024-11-26 09:55:00,235.01,235.3,234.71,234.81,434149.0,234.463,234.7523,234.1637,234.2635,434149.0
2024-11-26 10:00:00,234.78,235.0,234.25,234.43,472113.0,234.2335,234.453,233.7048,233.8844,472113.0
2024-11-26 10:05:00,234.44,234.46,233.97,234.11,349379.0,233.8943,233.9143,233.4254,233.5651,349379.0
2024-11-26 10:10:00,234.11,234.11,233.78,233.93,342667.0,233.5651,233.5651,233.2359,233.3855,342667.0
2024-11-26 10:15:00,233.94,234.01,233.65,234.0,336686.0,233.3955,233.4653,233.1062,233.4554,336686.0
2024-11-26 10:20:00,234.0,234.23,233.94,234.12,301530.0,233.4554,233.6848,233.3955,233.5751,301530.0
2024-11-26 10:25:00,234.11,234.52,233.93,234.37,322378.0,233.5651,233.9741,233.3855,233.8245,322378.0
2024-11-26 10:30:00,234.36,234.59,234.22,234.3,275030.0,233.8145,234.044,233.6748,233.7547,275030.0
2024-11-26 10:35:00,234.32,234.78,234.21,234.78,244200.0,233.7746,234.2335,233.6649,234.2335,244200.0
2024-11-26 10:40:00,234.78,235.44,234.62,235.44,650044.0,234.2335,234.892,234.0739,234.892,650044.0
2024-11-26 10:45:00,235.44,235.57,235.18,235.31,521406.0,234.892,235.0217,234.6326,234.7623,521406.0
2024-11-26 10:50:00,235.3,235.35,234.97,235.33,265820.0,234.7523,234.8022,234.4231,234.7823,265820.0
2024-11-26 10:55:00,235.32,235.5,235.1,235.17,405224.0,234.7723,234.9519,234.5528,234.6226,405224.0
2024-11-26 11:00:00,235.17,235.45,235.16,235.36,227558.0,234.6226,234.902,234.6127,234.8122,227558.0
2024-11-26 11:05:00,235.36,235.4,235.12,235.15,169876.0,234.8122,234.8521,234.5727,234.6027,169876.0
2024-11-26 11:10:00,235.15,235.3,235.07,235.28,185582.0,234.6027,234.7523,234.5229,234.7324,185582.0
2024-11-26 11:15:00,235.29,235.39,235.04,235.22,200284.0,234.7423,234.8421,234.4929,234.6725,200284.0
2024-11-26 11:20:00,235.22,235.46,235.2,235.28,216589.0,234.6725,234.912,234.6526,234.7324,216589.0
2024-11-26 11:25:00,235.27,235.32,234.94,235.04,215405.0,234.7224,234.7723,234.3932,234.4929,215405.0
2024-11-26 11:30:00,235.04,235.11,234.73,234.87,220913.0,234.4929,234.5628,234.1837,234.3233,220913.0
2024-11-26 11:35:00,234.88,235.08,234.66,235.01,311152.0,234.3333,234.5328,234.1138,234.463,311152.0
2024-11-26 11:40:00,235.02,235.03,234.67,234.77,184822.0,234.473,234.483,234.1238,234.2236,184822.0
2024-11-26 11:45:00,234.77,234.85,234.61,234.7,132383.0,234.2236,234.3034,234.0639,234.1537,132383.0
2024-11-26 11:50:00,234.7,234.98,234.62,234.98,209028.0,234.1537,234.4331,234.0739,234.4331,209028.0
2024-11-26 11:55:00,234.98,235.06,234.92,235.03,150655.0,234.4331,234.5129,234.3732,234.483,150655.0
2024-11-26 12:00:00,235.02,235.06,234.65,234.73,157580.0,234.473,234.5129,234.1038,234.1837,157580.0
2024-11-26 12:05:00,234.73,234.78,234.48,234.76,217609.0,234.1837,234.2335,233.9342,234.2136,217609.0
2024-11-26 12:10:00,234.78,234.81,234.5,234.51,150364.0,234.2335,234.2635,233.9542,233.9642,150364.0
2024-11-26 12:15:00,234.51,234.52,234.27,234.28,207503.0,233.9642,233.9741,233.7247,233.7347,207503.0
2024-11-26 12:20:00,234.28,234.44,234.28,234.36,163095.0,233.7347,233.8943,233.7347,233.8145,163095.0
2024-11-26 12:25:00,234.32,234.49,234.29,234.48,112531.0,233.7746,233.9442,233.7447,233.9342,112531.0
2024-11-26 12:30:00,234.49,234.71,234.43,234.69,188104.0,233.9442,234.1637,233.8844,234.1437,188104.0
2024-11-26 12:35:00,234.69,234.96,234.62,234.92,244293.0,234.1437,234.4131,234.0739,234.3732,244293.0
2024-11-26 12:40:00,234.93,234.96,234.72,234.77,154256.0,234.3832,234.4131,234.1737,234.2236,154256.0
2024-11-26 12:45:00,234.76,234.97,234.71,234.97,135736.0,234.2136,234.4231,234.1637,234.4231,135736.0
2024-11-26 12:50:00,234.98,235.18,234.94,235.12,200263.0,234.4331,234.6326,234.3932,234.5727,200263.0
2024-11-26 12:55:00,235.12,235.15,234.95,235.0,181518.0,234.5727,234.6027,234.4031,234.453,181518.0
2024-11-26 13:00:00,235.01,235.03,234.75,234.78,145334.0,234.463,234.483,234.2036,234.2335,145334.0
2024-11-26 13:05:00,234.77,234.86,234.64,234.69,123688.0,234.2236,234.3134,234.0939,234.1437,123688.0
2024-11-26 13:10:00,234.69,234.82,234.58,234.74,374289.0,234.1437,234.2734,234.034,234.1936,374289.0
2024-11-26 13:15:00,234.74,234.77,234.45,234.49,174766.0,234.1936,234.2236,233.9043,233.9442,174766.0
2024-11-26 13:20:00,234.49,234.64,234.35,234.57,147418.0,233.9442,234.0939,233.8045,234.024,147418.0
2024-11-26 13:25:00,234.56,234.68,234.5,234.51,109180.0,234.014,234.1338,233.9542,233.9642,109180.0
2024-11-26 13:30:00,234.51,234.71,234.51,234.66,103575.0,233.9642,234.1637,233.9642,234.1138,103575.0
2024-11-26 13:35:00,234.65,234.7,234.44,234.6,93130.0,234.1038,234.1537,233.8943,234.054,93130.0
2024-11-26 13:40:00,234.61,234.75,234.55,234.72,109358.0,234.0639,234.2036,234.0041,234.1737,109358.0
2024-11-26 13:45:00,234.72,234.81,234.47,234.59,187120.0,234.1737,234.2635,233.9243,234.044,187120.0
2024-11-26 13:50:00,234.59,234.87,234.48,234.85,151631.0,234.044,234.3233,233.9342,234.3034,151631.0
2024-11-26 13:55:00,234.85,235.08,234.79,235.08,215532.0,234.3034,234.5328,234.2435,234.5328,215532.0
2024-11-26 14:00:00,235.07,235.08,234.9,235.06,128309.0,234.5229,234.5328,234.3533,234.5129,128309.0
2024-11-26 14:05:00,235.06,235.09,234.64,234.77,165824.0,234.5129,234.5428,234.0939,234.2236,165824.0
2024-11-26 14:10:00,234.77,235.1,234.74,234.97,143951.0,234.2236,234.5528,234.1936,234.4231,143951.0
2024-11-26 14:15:00,234.97,234.97,234.66,234.71,128341.0,234.4231,234.4231,234.1138,234.1637,128341.0
2024-11-26 14:20:00,234.7,234.93,234.56,234.77,178282.0,234.1537,234.3832,234.014,234.2236,178282.0
2024-11-26 14:25:00,234.78,235.0,234.76,234.94,202288.0,234.2335,234.453,234.2136,234.3932,202288.0
2024-11-26 14:30:00,234.93,235.03,234.77,234.99,155860.0,234.3832,234.483,234.2236,234.443,155860.0
2024-11-26 14:35:00,235.0,235.02,234.82,234.84,127808.0,234.453,234.473,234.2734,234.2934,127808.0
2024-11-26 14:40:00,234.85,234.93,234.75,234.84,140110.0,234.3034,234.3832,234.2036,234.2934,140110.0
2024-11-26 14:45:00,234.84,234.92,234.73,234.84,151600.0,234.2934,234.3732,234.1837,234.2934,151600.0
2024-11-26 14:50:00,234.85,235.0,234.8,234.89,144934.0,234.3034,234.453,234.2535,234.3433,144934.0
2024-11-26 14:55:00,234.88,234.96,234.79,234.92,134383.0,234.3333,234.4131,234.2435,234.3732,134383.0
2024-11-26 15:00:00,234.91,234.99,234.85,234.99,117642.0,234.3632,234.443,234.3034,234.443,117642.0
2024-11-26 15:05:00,234.99,235.12,234.95,234.98,275332.0,234.443,234.5727,234.4031,234.4331,275332.0
2024-11-26 15:10:00,234.99,235.24,234.98,235.18,250818.0,234.443,234.6925,234.4331,234.6326,250818.0
2024-11-26 15:15:00,235.18,235.25,234.91,234.94,215263.0,234.6326,234.7024,234.3632,234.3932,215263.0
2024-11-26 15:20:00,234.94,234.98,234.79,234.97,186472.0,234.3932,234.4331,234.2435,234.4231,186472.0
2024-11-26 15:25:00,234.97,234.98,234.72,234.81,278867.0,234.4231,234.4331,234.1737,234.2635,278867.0
2024-11-26 15:30:00,234.81,234.83,234.66,234.69,238920.0,234.2635,234.2834,234.1138,234.1437,238920.0
2024-11-26 15:35:00,234.68,234.78,234.64,234.71,189921.0,234.1338,234.2335,234.0939,234.1637,189921.0
2024-11-26 15:40:00,234.72,234.92,234.7,234.77,230345.0,234.1737,234.3732,234.1537,234.2236,230345.0
2024-11-26 15:45:00,234.77,234.89,234.65,234.84,292076.0,234.2236,234.3433,234.1038,234.2934,292076.0
2024-11-26 15:50:00,234.84,235.05,234.58,234.94,746535.0,234.2934,234.5029,234.034,234.3932,746535.0
2024-11-26 15:55:00,234.94,235.28,234.92,235.08,2037127.0,234.3932,234.7324,234.3732,234.5328,2037127.0
2024-11-27 09:30:00,234.44,235.68,234.29,234.71,1284932.0,233.8943,235.1314,233.7447,234.1637,1284932.0
2024-11-27 09:35:00,234.69,234.9,233.92,234.09,439091.0,234.1437,234.3533,233.3755,233.5451,439091.0
2024-11-27 09:40:00,234.08,234.33,233.85,234.3,380642.0,233.5352,233.7846,233.3057,233.7547,380642.0
2024-11-27 09:45:00,234.29,234.33,233.97,234.18,265187.0,233.7447,233.7846,233.4254,233.6349,265187.0
2024-11-27 09:50:00,234.17,234.26,233.81,233.81,296888.0,233.625,233.7147,233.2658,233.2658,296888.0
2024-11-27 09:55:00,233.81,234.39,233.81,234.32,480726.0,233.2658,233.8444,233.2658,233.7746,480726.0
2024-11-27 10:00:00,234.33,235.05,233.97,234.89,533392.0,233.7846,234.5029,233.4254,234.3433,533392.0
2024-11-27 10:05:00,234.91,235.12,234.89,234.98,309480.0,234.3632,234.5727,234.3433,234.4331,309480.0
2024-11-27 10:10:00,234.99,235.41,234.85,234.99,345935.0,234.443,234.8621,234.3034,234.443,345935.0
2024-11-27 10:15:00,234.99,235.48,234.99,235.37,303401.0,234.443,234.9319,234.443,234.8222,303401.0
2024-11-27 10:20:00,235.37,235.38,234.99,235.07,312740.0,234.8222,234.8321,234.443,234.5229,312740.0
2024-11-27 10:25:00,235.06,235.17,234.75,235.15,320401.0,234.5129,234.6226,234.2036,234.6027,320401.0
2024-11-27 10:30:00,235.16,235.27,235.04,235.06,235094.0,234.6127,234.7224,234.4929,234.5129,235094.0
2024-11-27 10:35:00,235.06,235.11,234.79,234.88,302831.0,234.5129,234.5628,234.2435,234.3333,302831.0
2024-11-27 10:40:00,234.88,235.57,234.85,235.55,361208.0,234.3333,235.0217,234.3034,235.0017,361208.0
2024-11-27 10:45:00,235.55,235.69,235.19,235.2,252176.0,235.0017,235.1414,234.6426,234.6526,252176.0
2024-11-27 10:50:00,235.21,235.23,234.84,234.9,239700.0,234.6625,234.6825,234.2934,234.3533,239700.0
2024-11-27 10:55:00,234.9,234.98,234.57,234.62,351413.0,234.3533,234.4331,234.024,234.0739,351413.0
2024-11-27 11:00:00,234.62,234.72,234.34,234.41,274391.0,234.0739,234.1737,233.7946,233.8644,274391.0
2024-11-27 11:05:00,234.4,234.61,234.23,234.56,205421.0,233.8544,234.0639,233.6848,234.014,205421.0
2024-11-27 11:10:00,234.54,234.74,234.15,234.65,244779.0,233.9941,234.1936,233.605,234.1038,244779.0
2024-11-27 11:15:00,234.65,234.68,234.26,234.49,192966.0,234.1038,234.1338,233.7147,233.9442,192966.0
2024-11-27 11:20:00,234.5,234.76,234.38,234.48,147255.0,233.9542,234.2136,233.8345,233.9342,147255.0
2024-11-27 11:25:00,234.48,234.8,234.44,234.67,116567.0,233.9342,234.2535,233.8943,234.1238,116567.0
2024-11-27 11:30:00,234.63,234.81,234.45,234.78,164396.0,234.0839,234.2635,233.9043,234.2335,164396.0
2024-11-27 11:35:00,234.77,234.89,234.6,234.72,130957.0,234.2236,234.3433,234.054,234.1737,130957.0
2024-11-27 11:40:00,234.72,234.79,234.36,234.36,131044.0,234.1737,234.2435,233.8145,233.8145,131044.0
2024-11-27 11:45:00,234.37,234.49,234.12,234.2,222757.0,233.8245,233.9442,233.5751,233.6549,222757.0
2024-11-27 11:50:00,234.18,234.38,234.12,234.32,195618.0,233.6349,233.8345,233.5751,233.7746,195618.0
2024-11-27 11:55:00,234.33,234.53,234.25,234.35,234672.0,233.7846,233.9841,233.7048,233.8045,234672.0
2024-11-27 12:00:00,234.35,234.35,234.12,234.22,205660.0,233.8045,233.8045,233.5751,233.6748,205660.0
2024-11-27 12:05:00,234.23,234.36,233.98,234.06,245464.0,233.6848,233.8145,233.4354,233.5152,245464.0
2024-11-27 12:10:00,234.07,234.46,234.07,234.29,347439.0,233.5252,233.9143,233.5252,233.7447,347439.0
2024-11-27 12:15:00,234.29,234.47,234.27,234.44,110742.0,233.7447,233.9243,233.7247,233.8943,110742.0
2024-11-27 12:20:00,234.43,234.55,234.33,234.39,145990.0,233.8844,234.0041,233.7846,233.8444,145990.0
2024-11-27 12:25:00,234.39,234.6,234.38,234.57,87034.0,233.8444,234.054,233.8345,234.024,87034.0
2024-11-27 12:30:00,234.56,234.68,234.4,234.64,110565.0,234.014,234.1338,233.8544,234.0939,110565.0
2024-11-27 12:35:00,234.63,234.71,234.49,234.64,136056.0,234.0839,234.1637,233.9442,234.0939,136056.0
2024-11-27 12:40:00,234.65,234.68,234.45,234.58,73681.0,234.1038,234.1338,233.9043,234.034,73681.0
2024-11-27 12:45:00,234.55,234.58,234.41,234.54,70390.0,234.0041,234.034,233.8644,233.9941,70390.0
2024-11-27 12:50:00,234.54,234.66,234.48,234.58,107513.0,233.9941,234.1138,233.9342,234.034,107513.0
2024-11-27 12:55:00,234.57,234.74,234.5,234.73,97196.0,234.024,234.1936,233.9542,234.1837,97196.0
2024-11-27 13:00:00,234.73,234.74,234.61,234.7,74289.0,234.1837,234.1936,234.0639,234.1537,74289.0
2024-11-27 13:05:00,234.7,234.82,234.66,234.81,169583.0,234.1537,234.2734,234.1138,234.2635,169583.0
2024-11-27 13:10:00,234.81,235.0,234.81,234.98,236901.0,234.2635,234.453,234.2635,234.4331,236901.0
2024-11-27 13:15:00,234.98,235.0,234.84,234.95,156964.0,234.4331,234.453,234.2934,234.4031,156964.0
2024-11-27 13:20:00,234.95,234.97,234.83,234.88,72625.0,234.4031,234.4231,234.2834,234.3333,72625.0
2024-11-27 13:25:00,234.88,234.91,234.75,234.78,81240.0,234.3333,234.3632,234.2036,234.2335,81240.0
2024-11-27 13:30:00,234.78,234.87,234.71,234.87,69859.0,234.2335,234.3233,234.1637,234.3233,69859.0
2024-11-27 13:35:00,234.87,234.95,234.81,234.83,92764.0,234.3233,234.4031,234.2635,234.2834,92764.0
2024-11-27 13:40:00,234.84,234.93,234.79,234.92,69374.0,234.2934,234.3832,234.2435,234.3732,69374.0
2024-11-27 13:45:00,234.92,234.95,234.8,234.82,92283.0,234.3732,234.4031,234.2535,234.2734,92283.0
2024-11-27 13:50:00,234.84,235.0,234.84,234.99,94277.0,234.2934,234.453,234.2934,234.443,94277.0
2024-11-27 13:55:00,234.99,235.02,234.93,234.93,104835.0,234.443,234.473,234.3832,234.3832,104835.0
2024-11-27 14:00:00,234.93,234.95,234.86,234.88,84927.0,234.3832,234.4031,234.3134,234.3333,84927.0
2024-11-27 14:05:00,234.89,234.9,234.77,234.81,137181.0,234.3433,234.3533,234.2236,234.2635,137181.0
2024-11-27 14:10:00,234.81,235.03,234.78,235.03,165198.0,234.2635,234.483,234.2335,234.483,165198.0
2024-11-27 14:15:00,235.03,235.04,234.89,234.95,120575.0,234.483,234.4929,234.3433,234.4031,120575.0
2024-11-27 14:20:00,234.95,235.13,234.93,235.13,115291.0,234.4031,234.5827,234.3832,234.5827,115291.0
2024-11-27 14:25:00,235.13,235.14,234.96,234.98,107236.0,234.5827,234.5927,234.4131,234.4331,107236.0
2024-11-27 14:30:00,234.98,235.08,234.94,235.07,91853.0,234.4331,234.5328,234.3932,234.5229,91853.0
2024-11-27 14:35:00,235.06,235.1,234.99,235.05,95004.0,234.5129,234.5528,234.443,234.5029,95004.0
2024-11-27 14:40:00,235.04,235.14,234.95,235.1,102109.0,234.4929,234.5927,234.4031,234.5528,102109.0
2024-11-27 14:45:00,235.11,235.2,235.06,235.16,103978.0,234.5628,234.6526,234.5129,234.6127,103978.0
2024-11-27 14:50:00,235.16,235.25,235.11,235.11,90034.0,234.6127,234.7024,234.5628,234.5628,90034.0
2024-11-27 14:55:00,235.12,235.19,235.05,235.06,123069.0,234.5727,234.6426,234.5029,234.5129,123069.0
2024-11-27 15:00:00,235.06,235.19,235.01,235.15,109950.0,234.5129,234.6426,234.463,234.6027,109950.0
2024-11-27 15:05:00,235.15,235.2,235.05,235.05,143607.0,234.6027,234.6526,234.5029,234.5029,143607.0
2024-11-27 15:10:00,235.05,235.06,234.93,234.94,138390.0,234.5029,234.5129,234.3832,234.3932,138390.0
2024-11-27 15:15:00,234.94,234.99,234.85,234.87,116777.0,234.3932,234.443,234.3034,234.3233,116777.0
2024-11-27 15:20:00,234.87,234.88,234.76,234.81,112474.0,234.3233,234.3333,234.2136,234.2635,112474.0
2024-11-27 15:25:00,234.82,234.87,234.73,234.84,127971.0,234.2734,234.3233,234.1837,234.2934,127971.0
2024-11-27 15:30:00,234.84,234.9,234.74,234.82,167272.0,234.2934,234.3533,234.1936,234.2734,167272.0
2024-11-27 15:35:00,234.82,234.94,234.79,234.89,157043.0,234.2734,234.3932,234.2435,234.3433,157043.0
2024-11-27 15:40:00,234.89,234.91,234.58,234.71,185224.0,234.3433,234.3632,234.034,234.1637,185224.0
2024-11-27 15:45:00,234.72,234.89,234.71,234.75,188183.0,234.1737,234.3433,234.1637,234.2036,188183.0
2024-11-27 15:50:00,234.76,235.09,234.72,234.9,536959.0,234.2136,234.5428,234.1737,234.3533,536959.0
2024-11-27 15:55:00,234.91,235.03,234.73,234.99,911441.0,234.3632,234.483,234.1837,234.443,911441.0
2024-11-29 09:30:00,234.84,235.0,233.97,234.67,1132422.0,234.2934,234.453,233.4254,234.1238,1132422.0
2024-11-29 09:35:00,234.65,235.38,234.57,235.38,469829.0,234.1038,234.8321,234.024,234.8321,469829.0
2024-11-29 09:40:00,235.37,235.65,235.29,235.38,384887.0,234.8222,235.1015,234.7423,234.8321,384887.0
2024-11-29 09:45:00,235.38,235.61,235.05,235.14,271628.0,234.8321,235.0616,234.5029,234.5927,271628.0
2024-11-29 09:50:00,235.14,235.52,235.08,235.51,203554.0,234.5927,234.9718,234.5328,234.9618,203554.0
2024-11-29 09:55:00,235.51,235.69,235.41,235.64,288753.0,234.9618,235.1414,234.8621,235.0915,288753.0
2024-11-29 10:00:00,235.63,235.79,235.29,235.37,326080.0,235.0816,235.2412,234.7423,234.8222,326080.0
2024-11-29 10:05:00,235.37,235.89,235.37,235.73,333659.0,234.8222,235.341,234.8222,235.1813,333659.0
2024-11-29 10:10:00,235.73,235.83,235.47,235.5,242264.0,235.1813,235.2811,234.9219,234.9519,242264.0
2024-11-29 10:15:00,235.5,235.55,235.18,235.23,203082.0,234.9519,235.0017,234.6326,234.6825,203082.0
2024-11-29 10:20:00,235.25,235.42,235.14,235.39,146882.0,234.7024,234.872,234.5927,234.8421,146882.0
2024-11-29 10:25:00,235.36,235.38,235.2,235.34,169502.0,234.8122,234.8321,234.6526,234.7922,169502.0
2024-11-29 10:30:00,235.35,235.68,235.34,235.61,229358.0,234.8022,235.1314,234.7922,235.0616,229358.0
2024-11-29 10:35:00,235.61,235.84,235.49,235.79,237530.0,235.0616,235.2911,234.9419,235.2412,237530.0
2024-11-29 10:40:00,235.79,235.82,235.54,235.58,161781.0,235.2412,235.2711,234.9918,235.0317,161781.0
2024-11-29 10:45:00,235.58,235.74,235.47,235.51,163483.0,235.0317,235.1913,234.9219,234.9618,163483.0
2024-11-29 10:50:00,235.5,235.72,235.4,235.58,191680.0,234.9519,235.1713,234.8521,235.0317,191680.0
2024-11-29 10:55:00,235.57,235.84,235.57,235.81,186819.0,235.0217,235.2911,235.0217,235.2611,186819.0
2024-11-29 11:00:00,235.82,235.92,235.79,235.9,262083.0,235.2711,235.3709,235.2412,235.3509,262083.0
2024-11-29 11:05:00,235.89,235.96,235.75,235.92,194281.0,235.341,235.4108,235.2013,235.3709,194281.0
2024-11-29 11:10:00,235.91,236.37,235.86,236.36,488727.0,235.3609,235.8198,235.311,235.8099,488727.0
2024-11-29 11:15:00,236.36,236.42,236.21,236.32,250518.0,235.8099,235.8697,235.6602,235.77,250518.0
2024-11-29 11:20:00,236.32,236.6,236.3,236.37,288380.0,235.77,236.0493,235.75,235.8198,288380.0
2024-11-29 11:25:00,236.37,236.43,236.16,236.4,225252.0,235.8198,235.8797,235.6103,235.8498,225252.0
2024-11-29 11:30:00,236.38,236.46,236.32,236.39,157598.0,235.8298,235.9096,235.77,235.8398,157598.0
2024-11-29 11:35:00,236.4,236.5,236.33,236.46,127194.0,235.8498,235.9495,235.7799,235.9096,127194.0
2024-11-29 11:40:00,236.45,236.5,236.29,236.4,142975.0,235.8996,235.9495,235.74,235.8498,142975.0
2024-11-29 11:45:00,236.4,236.69,236.4,236.69,267733.0,235.8498,236.1391,235.8498,236.1391,267733.0
2024-11-29 11:50:00,236.69,237.14,236.66,237.1,513430.0,236.1391,236.588,236.1092,236.5481,513430.0
2024-11-29 11:55:00,237.08,237.11,236.88,237.06,284510.0,236.5282,236.5581,236.3286,236.5082,284510.0
2024-11-29 12:00:00,237.06,237.06,236.71,236.89,246315.0,236.5082,236.5082,236.159,236.3386,246315.0
2024-11-29 12:05:00,236.89,237.15,236.81,237.08,234916.0,236.3386,236.598,236.2588,236.5282,234916.0
2024-11-29 12:10:00,237.08,237.09,236.84,236.98,210992.0,236.5282,236.5382,236.2887,236.4284,210992.0
2024-11-29 12:15:00,236.97,236.97,236.83,236.91,172135.0,236.4184,236.4184,236.2788,236.3586,172135.0
2024-11-29 12:20:00,236.89,236.89,236.48,236.51,239753.0,236.3386,236.3386,235.9296,235.9595,239753.0
2024-11-29 12:25:00,236.51,236.66,236.36,236.36,291094.0,235.9595,236.1092,235.8099,235.8099,291094.0
2024-11-29 12:30:00,236.37,236.66,236.37,236.66,244958.0,235.8198,236.1092,235.8198,236.1092,244958.0
2024-11-29 12:35:00,236.67,236.84,236.65,236.84,220290.0,236.1191,236.2887,236.0992,236.2887,220290.0
2024-11-29 12:40:00,236.84,236.89,236.64,236.83,174965.0,236.2887,236.3386,236.0892,236.2788,174965.0
2024-11-29 12:45:00,236.82,236.98,236.78,236.94,217735.0,236.2688,236.4284,236.2289,236.3885,217735.0
2024-11-29 12:50:00,236.94,237.81,236.94,237.55,1101152.0,236.3885,237.2565,236.3885,236.9971,1101152.0
2024-11-29 12:55:00,237.56,237.56,236.41,237.35,1607469.0,237.0071,237.0071,235.8597,236.7976,1607469.0
2024-12-02 09:30:00,237.27,239.37,237.16,239.3,1966040.0,236.7177,238.8129,236.608,238.743,1966040.0
2024-12-02 09:35:00,239.29,239.6,238.86,238.89,777331.0,238.733,239.0423,238.304,238.334,777331.0
2024-12-02 09:40:00,238.91,238.99,238.26,238.46,476535.0,238.3539,238.4337,237.7054,237.905,476535.0
2024-12-02 09:45:00,238.46,238.77,238.37,238.52,391117.0,237.905,238.2142,237.8152,237.9648,391117.0
2024-12-02 09:50:00,238.54,239.14,238.41,239.01,526930.0,237.9848,238.5834,237.8551,238.4537,526930.0
2024-12-02 09:55:00,239.0,239.35,238.83,239.31,435313.0,238.4437,238.7929,238.2741,238.753,435313.0
2024-12-02 10:00:00,239.28,239.46,238.96,239.34,513848.0,238.7231,238.9026,238.4038,238.7829,513848.0
2024-12-02 10:05:00,239.34,239.83,239.24,239.41,544878.0,238.7829,239.2718,238.6832,238.8528,544878.0
2024-12-02 10:10:00,239.4,239.88,239.35,239.73,373637.0,238.8428,239.3217,238.7929,239.172,373637.0
2024-12-02 10:15:00,239.73,239.9,239.59,239.66,320881.0,239.172,239.3416,239.0323,239.1022,320881.0
2024-12-02 10:20:00,239.64,239.84,239.58,239.75,252725.0,239.0822,239.2818,239.0224,239.192,252725.0
2024-12-02 10:25:00,239.75,240.29,239.74,240.27,995203.0,239.192,239.7307,239.182,239.7108,995203.0
2024-12-02 10:30:00,240.27,240.72,240.19,240.69,666725.0,239.7108,240.1597,239.6309,240.1298,666725.0
2024-12-02 10:35:00,240.69,240.79,240.3,240.73,370918.0,240.1298,240.2295,239.7407,240.1697,370918.0
2024-12-02 10:40:00,240.73,240.77,240.19,240.2,416533.0,240.1697,240.2096,239.6309,239.6409,416533.0
2024-12-02 10:45:00,240.2,240.44,240.18,240.42,238716.0,239.6409,239.8804,239.621,239.8604,238716.0
2024-12-02 10:50:00,240.41,240.48,240.11,240.31,310051.0,239.8504,239.9203,239.5511,239.7507,310051.0
2024-12-02 10:55:00,240.3,240.31,239.78,240.09,304190.0,239.7407,239.7507,239.2219,239.5312,304190.0
2024-12-02 11:00:00,240.09,240.11,239.62,239.74,256772.0,239.5312,239.5511,239.0623,239.182,256772.0
2024-12-02 11:05:00,239.75,239.95,239.7,239.92,227982.0,239.192,239.3915,239.1421,239.3616,227982.0
2024-12-02 11:10:00,239.93,240.17,239.87,240.1,277592.0,239.3715,239.611,239.3117,239.5412,277592.0
2024-12-02 11:15:00,240.11,240.24,239.92,239.97,252228.0,239.5511,239.6808,239.3616,239.4115,252228.0
2024-12-02 11:20:00,239.96,239.97,239.44,239.5,338647.0,239.4015,239.4115,238.8827,238.9426,338647.0
2024-12-02 11:25:00,239.5,240.05,239.47,239.83,250431.0,238.9426,239.4913,238.9126,239.2718,250431.0
2024-12-02 11:30:00,239.83,239.88,239.36,239.45,252515.0,239.2718,239.3217,238.8029,238.8927,252515.0
2024-12-02 11:35:00,239.45,239.87,239.44,239.78,176470.0,238.8927,239.3117,238.8827,239.2219,176470.0
2024-12-02 11:40:00,239.78,239.92,239.7,239.88,242231.0,239.2219,239.3616,239.1421,239.3217,242231.0
2024-12-02 11:45:00,239.88,240.0,239.8,239.98,279610.0,239.3217,239.4414,239.2419,239.4214,279610.0
2024-12-02 11:50:00,239.97,240.0,239.79,239.85,184588.0,239.4115,239.4414,239.2319,239.2917,184588.0
2024-12-02 11:55:00,239.85,239.99,239.73,239.96,120721.0,239.2917,239.4314,239.172,239.4015,120721.0
2024-12-02 12:00:00,239.95,240.19,239.93,240.17,182463.0,239.3915,239.6309,239.3715,239.611,182463.0
2024-12-02 12:05:00,240.17,240.19,239.94,239.97,143378.0,239.611,239.6309,239.3815,239.4115,143378.0
2024-12-02 12:10:00,239.96,240.01,239.77,239.84,131581.0,239.4015,239.4514,239.2119,239.2818,131581.0
2024-12-02 12:15:00,239.85,239.98,239.76,239.95,127848.0,239.2917,239.4214,239.2019,239.3915,127848.0
2024-12-02 12:20:00,239.96,240.2,239.89,240.18,188677.0,239.4015,239.6409,239.3316,239.621,188677.0
2024-12-02 12:25:00,240.18,240.2,239.76,239.84,202607.0,239.621,239.6409,239.2019,239.2818,202607.0
2024-12-02 12:30:00,239.84,239.95,239.74,239.92,143042.0,239.2818,239.3915,239.182,239.3616,143042.0
2024-12-02 12:35:00,239.93,240.0,239.78,239.86,104128.0,239.3715,239.4414,239.2219,239.3017,104128.0
2024-12-02 12:40:00,239.87,239.9,239.71,239.74,110067.0,239.3117,239.3416,239.1521,239.182,110067.0
2024-12-02 12:45:00,239.74,239.84,239.61,239.64,163380.0,239.182,239.2818,239.0523,239.0822,163380.0
2024-12-02 12:50:00,239.65,239.67,239.52,239.65,175250.0,239.0922,239.1122,238.9625,239.0922,175250.0
2024-12-02 12:55:00,239.65,239.7,239.51,239.51,137381.0,239.0922,239.1421,238.9525,238.9525,137381.0
2024-12-02 13:00:00,239.51,239.72,239.4,239.61,222575.0,238.9525,239.162,238.8428,239.0523,222575.0
2024-12-02 13:05:00,239.64,239.66,239.34,239.4,122573.0,239.0822,239.1022,238.7829,238.8428,122573.0
2024-12-02 13:10:00,239.4,239.42,239.24,239.27,184761.0,238.8428,238.8627,238.6832,238.7131,184761.0
2024-12-02 13:15:00,239.27,239.45,239.26,239.45,154592.0,238.7131,238.8927,238.7031,238.8927,154592.0
2024-12-02 13:20:00,239.45,239.6,239.38,239.58,145201.0,238.8927,239.0423,238.8228,239.0224,145201.0
2024-12-02 13:25:00,239.57,239.57,239.44,239.44,126286.0,239.0124,239.0124,238.8827,238.8827,126286.0
2024-12-02 13:30:00,239.43,239.47,239.3,239.34,112636.0,238.8727,238.9126,238.743,238.7829,112636.0
2024-12-02 13:35:00,239.34,239.5,239.24,239.47,147012.0,238.7829,238.9426,238.6832,238.9126,147012.0
2024-12-02 13:40:00,239.46,239.48,239.28,239.36,125401.0,238.9026,238.9226,238.7231,238.8029,125401.0
2024-12-02 13:45:00,239.35,239.51,239.34,239.34,149617.0,238.7929,238.9525,238.7829,238.7829,149617.0
2024-12-02 13:50:00,239.35,239.37,239.07,239.18,296164.0,238.7929,238.8129,238.5136,238.6233,296164.0
2024-12-02 13:55:00,239.18,239.19,239.03,239.15,144896.0,238.6233,238.6333,238.4736,238.5934,144896.0
2024-12-02 14:00:00,239.14,239.32,239.03,239.31,144338.0,238.5834,238.763,238.4736,238.753,144338.0
2024-12-02 14:05:00,239.31,239.42,239.21,239.39,137490.0,238.753,238.8627,238.6532,238.8328,137490.0
2024-12-02 14:10:00,239.38,239.4,239.07,239.11,117483.0,238.8228,238.8428,238.5136,238.5535,117483.0
2024-12-02 14:15:00,239.1,239.26,239.1,239.19,95311.0,238.5435,238.7031,238.5435,238.6333,95311.0
2024-12-02 14:20:00,239.2,239.32,239.14,239.31,115442.0,238.6432,238.763,238.5834,238.753,115442.0
2024-12-02 14:25:00,239.31,239.35,239.1,239.33,106659.0,238.753,238.7929,238.5435,238.7729,106659.0
2024-12-02 14:30:00,239.33,239.41,239.25,239.32,156803.0,238.7729,238.8528,238.6931,238.763,156803.0
2024-12-02 14:35:00,239.32,239.47,239.26,239.31,169013.0,238.763,238.9126,238.7031,238.753,169013.0
2024-12-02 14:40:00,239.31,239.41,239.3,239.36,110854.0,238.753,238.8528,238.743,238.8029,110854.0
2024-12-02 14:45:00,239.36,239.49,239.34,239.49,111748.0,238.8029,238.9326,238.7829,238.9326,111748.0
2024-12-02 14:50:00,239.48,239.59,239.45,239.54,175589.0,238.9226,239.0323,238.8927,238.9825,175589.0
2024-12-02 14:55:00,239.55,239.67,239.39,239.64,182691.0,238.9924,239.1122,238.8328,239.0822,182691.0
2024-12-02 15:00:00,239.64,239.73,239.5,239.52,148113.0,239.0822,239.172,238.9426,238.9625,148113.0
2024-12-02 15:05:00,239.52,239.58,239.34,239.45,179420.0,238.9625,239.0224,238.7829,238.8927,179420.0
2024-12-02 15:10:00,239.44,239.57,239.42,239.5,164422.0,238.8827,239.0124,238.8627,238.9426,164422.0
2024-12-02 15:15:00,239.49,239.65,239.35,239.39,183471.0,238.9326,239.0922,238.7929,238.8328,183471.0
2024-12-02 15:20:00,239.39,239.7,239.39,239.69,136871.0,238.8328,239.1421,238.8328,239.1321,136871.0
2024-12-02 15:25:00,239.7,239.84,239.64,239.79,194268.0,239.1421,239.2818,239.0822,239.2319,194268.0
2024-12-02 15:30:00,239.79,239.81,239.61,239.64,221972.0,239.2319,239.2518,239.0523,239.0822,221972.0
2024-12-02 15:35:00,239.65,239.8,239.64,239.74,162758.0,239.0922,239.2419,239.0822,239.182,162758.0
2024-12-02 15:40:00,239.74,239.94,239.65,239.73,201915.0,239.182,239.3815,239.0922,239.172,201915.0
2024-12-02 15:45:00,239.72,239.84,239.59,239.65,236833.0,239.162,239.2818,239.0323,239.0922,236833.0
2024-12-02 15:50:00,239.65,239.87,239.04,239.49,961319.0,239.0922,239.3117,238.4836,238.9326,961319.0
2024-12-02 15:55:00,239.48,239.69,239.46,239.6,1238272.0,238.9226,239.1321,238.9026,239.0423,1238272.0
2024-12-03 09:30:00,239.82,239.95,238.9,239.56,1309322.0,239.2618,239.3915,238.3439,239.0024,1309322.0
2024-12-03 09:35:00,239.55,239.67,238.99,239.37,405192.0,238.9924,239.1122,238.4337,238.8129,405192.0
2024-12-03 09:40:00,239.39,239.71,239.11,239.62,325248.0,238.8328,239.1521,238.5535,239.0623,325248.0
2024-12-03 09:45:00,239.61,240.64,239.59,240.59,700255.0,239.0523,240.0799,239.0323,240.03,700255.0
2024-12-03 09:50:00,240.62,240.73,240.27,240.7,438542.0,240.0599,240.1697,239.7108,240.1398,438542.0
2024-12-03 09:55:00,240.71,240.92,240.41,240.89,406330.0,240.1497,240.3592,239.8504,240.3293,406330.0
2024-12-03 10:00:00,240.86,241.14,240.7,240.79,759944.0,240.2994,240.5787,240.1398,240.2295,759944.0
2024-12-03 10:05:00,240.79,241.0,240.57,240.61,346746.0,240.2295,240.4391,240.0101,240.05,346746.0
2024-12-03 10:10:00,240.62,241.24,240.57,241.23,383596.0,240.0599,240.6785,240.0101,240.6685,383596.0
2024-12-03 10:15:00,241.24,241.37,240.92,240.95,460397.0,240.6785,240.8082,240.3592,240.3892,460397.0
2024-12-03 10:20:00,240.95,241.03,240.56,240.61,246164.0,240.3892,240.469,240.0001,240.05,246164.0
2024-12-03 10:25:00,240.59,240.62,240.36,240.47,308152.0,240.03,240.0599,239.8005,239.9103,308152.0
2024-12-03 10:30:00,240.48,241.04,240.45,241.02,304120.0,239.9203,240.479,239.8903,240.459,304120.0
2024-12-03 10:35:00,241.01,241.15,240.72,240.76,230529.0,240.449,240.5887,240.1597,240.1996,230529.0
2024-12-03 10:40:00,240.75,240.95,240.62,240.88,211270.0,240.1896,240.3892,240.0599,240.3193,211270.0
2024-12-03 10:45:00,240.88,241.02,240.72,240.98,188510.0,240.3193,240.459,240.1597,240.4191,188510.0
2024-12-03 10:50:00,240.97,241.09,240.76,240.92,181822.0,240.4091,240.5288,240.1996,240.3592,181822.0
2024-12-03 10:55:00,240.93,241.25,240.8,241.19,364918.0,240.3692,240.6885,240.2395,240.6286,364918.0
2024-12-03 11:00:00,241.19,241.23,240.85,241.03,245154.0,240.6286,240.6685,240.2894,240.469,245154.0
2024-12-03 11:05:00,241.06,241.19,240.95,240.96,206931.0,240.4989,240.6286,240.3892,240.3992,206931.0
2024-12-03 11:10:00,240.98,241.07,240.86,240.95,154278.0,240.4191,240.5089,240.2994,240.3892,154278.0
2024-12-03 11:15:00,240.94,241.21,240.81,241.17,149060.0,240.3792,240.6486,240.2495,240.6087,149060.0
2024-12-03 11:20:00,241.17,241.28,241.07,241.22,281393.0,240.6087,240.7184,240.5089,240.6585,281393.0
2024-12-03 11:25:00,241.23,241.34,241.1,241.33,149264.0,240.6685,240.7783,240.5388,240.7683,149264.0
2024-12-03 11:30:00,241.33,241.39,240.98,241.16,303033.0,240.7683,240.8282,240.4191,240.5987,303033.0
2024-12-03 11:35:00,241.17,241.25,241.07,241.08,213568.0,240.6087,240.6885,240.5089,240.5189,213568.0
2024-12-03 11:40:00,241.08,241.28,241.04,241.22,210741.0,240.5189,240.7184,240.479,240.6585,210741.0
2024-12-03 11:45:00,241.22,241.42,241.19,241.39,243519.0,240.6585,240.8581,240.6286,240.8282,243519.0
2024-12-03 11:50:00,241.38,241.54,241.32,241.5,292156.0,240.8182,240.9778,240.7583,240.9379,292156.0
2024-12-03 11:55:00,241.49,241.5,241.33,241.41,207929.0,240.9279,240.9379,240.7683,240.8481,207929.0
2024-12-03 12:00:00,241.41,241.64,241.36,241.48,247390.0,240.8481,241.0776,240.7982,240.9179,247390.0
2024-12-03 12:05:00,241.48,241.62,241.47,241.55,116400.0,240.9179,241.0576,240.908,240.9878,116400.0
2024-12-03 12:10:00,241.57,241.57,241.38,241.41,164359.0,241.0077,241.0077,240.8182,240.8481,164359.0
2024-12-03 12:15:00,241.41,241.56,241.37,241.48,145278.0,240.8481,240.9978,240.8082,240.9179,145278.0
2024-12-03 12:20:00,241.49,241.49,241.35,241.37,130354.0,240.9279,240.9279,240.7882,240.8082,130354.0
2024-12-03 12:25:00,241.38,241.39,241.21,241.27,210941.0,240.8182,240.8282,240.6486,240.7084,210941.0
2024-12-03 12:30:00,241.27,241.28,241.14,241.23,223385.0,240.7084,240.7184,240.5787,240.6685,223385.0
2024-12-03 12:35:00,241.22,241.26,241.17,241.19,115474.0,240.6585,240.6985,240.6087,240.6286,115474.0
2024-12-03 12:40:00,241.19,241.52,241.17,241.49,151092.0,240.6286,240.9578,240.6087,240.9279,151092.0
2024-12-03 12:45:00,241.5,241.7,241.49,241.67,147550.0,240.9379,241.1374,240.9279,241.1075,147550.0
2024-12-03 12:50:00,241.67,241.69,241.55,241.66,138899.0,241.1075,241.1275,240.9878,241.0975,138899.0
2024-12-03 12:55:00,241.66,241.7,241.57,241.67,121704.0,241.0975,241.1374,241.0077,241.1075,121704.0
2024-12-03 13:00:00,241.66,241.7,241.55,241.59,121644.0,241.0975,241.1374,240.9878,241.0277,121644.0
2024-12-03 13:05:00,241.59,241.6,241.49,241.55,119774.0,241.0277,241.0377,240.9279,240.9878,119774.0
2024-12-03 13:10:00,241.55,241.57,241.33,241.34,142619.0,240.9878,241.0077,240.7683,240.7783,142619.0
2024-12-03 13:15:00,241.34,241.45,241.32,241.42,110343.0,240.7783,240.888,240.7583,240.8581,110343.0
2024-12-03 13:20:00,241.42,241.6,241.41,241.58,108459.0,240.8581,241.0377,240.8481,241.0177,108459.0
2024-12-03 13:25:00,241.59,241.67,241.42,241.42,181884.0,241.0277,241.1075,240.8581,240.8581,181884.0
2024-12-03 13:30:00,241.42,241.74,241.34,241.73,255748.0,240.8581,241.1773,240.7783,241.1674,255748.0
2024-12-03 13:35:00,241.74,241.83,241.62,241.67,203312.0,241.1773,241.2671,241.0576,241.1075,203312.0
2024-12-03 13:40:00,241.67,241.72,241.61,241.67,142319.0,241.1075,241.1574,241.0476,241.1075,142319.0
2024-12-03 13:45:00,241.66,241.8,241.58,241.65,162854.0,241.0975,241.2372,241.0177,241.0875,162854.0
2024-12-03 13:50:00,241.66,241.78,241.65,241.72,104840.0,241.0975,241.2172,241.0875,241.1574,104840.0
2024-12-03 13:55:00,241.71,241.77,241.66,241.73,102393.0,241.1474,241.2073,241.0975,241.1674,102393.0
2024-12-03 14:00:00,241.73,241.78,241.67,241.71,151354.0,241.1674,241.2172,241.1075,241.1474,151354.0
2024-12-03 14:05:00,241.71,241.94,241.7,241.89,266310.0,241.1474,241.3769,241.1374,241.327,266310.0
2024-12-03 14:10:00,241.89,242.07,241.84,241.97,422749.0,241.327,241.5066,241.2771,241.4068,422749.0
2024-12-03 14:15:00,241.98,242.02,241.76,241.98,214109.0,241.4168,241.4567,241.1973,241.4168,214109.0
2024-12-03 14:20:00,241.97,242.08,241.91,242.06,375661.0,241.4068,241.5165,241.3469,241.4966,375661.0
2024-12-03 14:25:00,242.06,242.17,242.0,242.15,208389.0,241.4966,241.6063,241.4367,241.5864,208389.0
2024-12-03 14:30:00,242.16,242.19,242.06,242.17,291695.0,241.5964,241.6263,241.4966,241.6063,291695.0
2024-12-03 14:35:00,242.17,242.19,242.13,242.19,165724.0,241.6063,241.6263,241.5664,241.6263,165724.0
2024-12-03 14:40:00,242.19,242.23,242.08,242.12,172564.0,241.6263,241.6662,241.5165,241.5565,172564.0
2024-12-03 14:45:00,242.12,242.26,242.07,242.26,136262.0,241.5565,241.6961,241.5066,241.6961,136262.0
2024-12-03 14:50:00,242.25,242.46,242.22,242.38,327398.0,241.6861,241.8957,241.6562,241.8158,327398.0
2024-12-03 14:55:00,242.38,242.46,242.35,242.38,235467.0,241.8158,241.8957,241.7859,241.8158,235467.0
2024-12-03 15:00:00,242.38,242.38,242.17,242.17,212606.0,241.8158,241.8158,241.6063,241.6063,212606.0
2024-12-03 15:05:00,242.18,242.28,242.11,242.25,152163.0,241.6163,241.7161,241.5465,241.6861,152163.0
2024-12-03 15:10:00,242.25,242.32,241.91,241.94,265963.0,241.6861,241.756,241.3469,241.3769,265963.0
2024-12-03 15:15:00,241.94,241.98,241.84,241.97,209390.0,241.3769,241.4168,241.2771,241.4068,209390.0
2024-12-03 15:20:00,241.97,242.06,241.88,241.92,159469.0,241.4068,241.4966,241.317,241.3569,159469.0
2024-12-03 15:25:00,241.92,242.11,241.88,242.06,219870.0,241.3569,241.5465,241.317,241.4966,219870.0
2024-12-03 15:30:00,242.06,242.4,242.06,242.31,255426.0,241.4966,241.8358,241.4966,241.746,255426.0
2024-12-03 15:35:00,242.33,242.38,242.27,242.3,191774.0,241.766,241.8158,241.7061,241.736,191774.0
2024-12-03 15:40:00,242.31,242.35,242.18,242.35,236327.0,241.746,241.7859,241.6163,241.7859,236327.0
2024-12-03 15:45:00,242.34,242.49,242.3,242.39,296979.0,241.7759,241.9256,241.736,241.8258,296979.0
2024-12-03 15:50:00,242.39,242.51,242.15,242.47,536021.0,241.8258,241.9455,241.5864,241.9056,536021.0
2024-12-03 15:55:00,242.47,242.76,242.41,242.64,1409684.0,241.9056,242.195,241.8458,242.0752,1409684.0
2024-12-04 09:30:00,242.87,243.77,242.51,243.06,1348360.0,242.3047,243.2026,241.9455,242.4943,1348360.0
2024-12-04 09:35:00,243.04,243.35,242.67,243.07,487414.0,242.4743,242.7836,242.1052,242.5042,487414.0
2024-12-04 09:40:00,243.08,243.17,242.85,243.02,340017.0,242.5142,242.604,242.2848,242.4544,340017.0
2024-12-04 09:45:00,243.03,243.41,243.01,243.4,435070.0,242.4643,242.8434,242.4444,242.8335,435070.0
2024-12-04 09:50:00,243.4,243.57,243.23,243.56,375903.0,242.8335,243.0031,242.6639,242.9931,375903.0
2024-12-04 09:55:00,243.56,243.88,243.35,243.56,479385.0,242.9931,243.3124,242.7836,242.9931,479385.0
2024-12-04 10:00:00,243.54,243.56,243.15,243.32,370043.0,242.9731,242.9931,242.5841,242.7537,370043.0
2024-12-04 10:05:00,243.33,244.11,243.28,243.86,827190.0,242.7636,243.5418,242.7138,243.2924,827190.0
2024-12-04 10:10:00,243.86,244.11,243.51,243.55,396948.0,243.2924,243.5418,242.9432,242.9831,396948.0
2024-12-04 10:15:00,243.57,243.64,243.22,243.64,437234.0,243.0031,243.0729,242.6539,243.0729,437234.0
2024-12-04 10:20:00,243.64,243.67,243.24,243.32,302651.0,243.0729,243.1028,242.6738,242.7537,302651.0
2024-12-04 10:25:00,243.33,243.52,243.26,243.46,325592.0,242.7636,242.9532,242.6938,242.8933,325592.0
2024-12-04 10:30:00,243.44,243.63,243.27,243.53,260421.0,242.8734,243.0629,242.7038,242.9632,260421.0
2024-12-04 10:35:00,243.56,243.68,243.37,243.48,289261.0,242.9931,243.1128,242.8035,242.9133,289261.0
2024-12-04 10:40:00,243.47,243.69,243.38,243.4,186859.0,242.9033,243.1228,242.8135,242.8335,186859.0
2024-12-04 10:45:00,243.4,243.51,243.3,243.42,210109.0,242.8335,242.9432,242.7337,242.8534,210109.0
2024-12-04 10:50:00,243.43,243.46,243.3,243.35,158067.0,242.8634,242.8933,242.7337,242.7836,158067.0
2024-12-04 10:55:00,243.36,243.63,243.18,243.47,347853.0,242.7936,243.0629,242.614,242.9033,347853.0
2024-12-04 11:00:00,243.47,243.83,243.47,243.67,215493.0,242.9033,243.2625,242.9033,243.1028,215493.0
2024-12-04 11:05:00,243.66,243.68,243.45,243.47,129172.0,243.0929,243.1128,242.8834,242.9033,129172.0
2024-12-04 11:10:00,243.48,243.51,243.28,243.35,225269.0,242.9133,242.9432,242.7138,242.7836,225269.0
2024-12-04 11:15:00,243.34,243.39,243.23,243.33,173740.0,242.7736,242.8235,242.6639,242.7636,173740.0
2024-12-04 11:20:00,243.33,243.34,242.95,243.01,280589.0,242.7636,242.7736,242.3845,242.4444,280589.0
2024-12-04 11:25:00,243.02,243.04,242.85,242.91,277270.0,242.4544,242.4743,242.2848,242.3446,277270.0
2024-12-04 11:30:00,242.91,242.91,242.56,242.71,280650.0,242.3446,242.3446,241.9954,242.1451,280650.0
2024-12-04 11:35:00,242.7,242.71,242.16,242.29,384702.0,242.1351,242.1451,241.5964,241.7261,384702.0
2024-12-04 11:40:00,242.3,242.3,242.11,242.15,290604.0,241.736,241.736,241.5465,241.5864,290604.0
2024-12-04 11:45:00,242.15,242.6,242.15,242.52,261153.0,241.5864,242.0353,241.5864,241.9555,261153.0
2024-12-04 11:50:00,242.52,242.54,242.28,242.42,210934.0,241.9555,241.9755,241.7161,241.8558,210934.0
2024-12-04 11:55:00,242.42,242.54,242.38,242.5,110961.0,241.8558,241.9755,241.8158,241.9356,110961.0
2024-12-04 12:00:00,242.48,242.49,241.93,242.02,309477.0,241.9156,241.9256,241.3669,241.4567,309477.0
2024-12-04 12:05:00,242.03,242.11,241.92,242.08,227311.0,241.4667,241.5465,241.3569,241.5165,227311.0
2024-12-04 12:10:00,242.06,242.17,242.0,242.06,204600.0,241.4966,241.6063,241.4367,241.4966,204600.0
2024-12-04 12:15:00,242.06,242.17,241.83,241.83,220890.0,241.4966,241.6063,241.2671,241.2671,220890.0
2024-12-04 12:20:00,241.82,242.06,241.25,242.04,511687.0,241.2572,241.4966,240.6885,241.4766,511687.0
2024-12-04 12:25:00,242.04,242.18,241.92,242.04,181366.0,241.4766,241.6163,241.3569,241.4766,181366.0
2024-12-04 12:30:00,242.04,242.16,241.91,241.91,157772.0,241.4766,241.5964,241.3469,241.3469,157772.0
2024-12-04 12:35:00,241.91,241.94,241.64,241.92,184524.0,241.3469,241.3769,241.0776,241.3569,184524.0
2024-12-04 12:40:00,241.92,241.96,241.75,241.95,111196.0,241.3569,241.3968,241.1873,241.3868,111196.0
2024-12-04 12:45:00,241.95,242.17,241.94,242.14,152228.0,241.3868,241.6063,241.3769,241.5764,152228.0
2024-12-04 12:50:00,242.16,242.37,242.12,242.34,167933.0,241.5964,241.8059,241.5565,241.7759,167933.0
2024-12-04 12:55:00,242.35,242.5,242.33,242.37,158064.0,241.7859,241.9356,241.766,241.8059,158064.0
2024-12-04 13:00:00,242.37,242.49,242.26,242.4,109462.0,241.8059,241.9256,241.6961,241.8358,109462.0
2024-12-04 13:05:00,242.41,242.47,242.37,242.41,132796.0,241.8458,241.9056,241.8059,241.8458,132796.0
2024-12-04 13:10:00,242.4,242.48,242.26,242.34,118486.0,241.8358,241.9156,241.6961,241.7759,118486.0
2024-12-04 13:15:00,242.34,242.5,242.34,242.46,129946.0,241.7759,241.9356,241.7759,241.8957,129946.0
2024-12-04 13:20:00,242.46,242.51,242.35,242.39,93149.0,241.8957,241.9455,241.7859,241.8258,93149.0
2024-12-04 13:25:00,242.39,242.44,242.2,242.26,132064.0,241.8258,241.8757,241.6363,241.6961,132064.0
2024-12-04 13:30:00,242.25,242.29,242.08,242.14,135820.0,241.6861,241.7261,241.5165,241.5764,135820.0
2024-12-04 13:35:00,242.15,242.19,241.92,242.12,150937.0,241.5864,241.6263,241.3569,241.5565,150937.0
2024-12-04 13:40:00,242.12,242.26,242.07,242.12,109805.0,241.5565,241.6961,241.5066,241.5565,109805.0
2024-12-04 13:45:00,242.14,242.31,242.13,242.26,82247.0,241.5764,241.746,241.5664,241.6961,82247.0
2024-12-04 13:50:00,242.27,242.79,242.26,242.78,226864.0,241.7061,242.2249,241.6961,242.2149,226864.0
2024-12-04 13:55:00,242.76,242.88,242.47,242.51,224242.0,242.195,242.3147,241.9056,241.9455,224242.0
2024-12-04 14:00:00,242.53,242.85,242.39,242.83,182369.0,241.9655,242.2848,241.8258,242.2648,182369.0
2024-12-04 14:05:00,242.83,242.84,242.65,242.77,138879.0,242.2648,242.2748,242.0852,242.2049,138879.0
2024-12-04 14:10:00,242.78,242.9,242.74,242.83,132475.0,242.2149,242.3346,242.175,242.2648,132475.0
2024-12-04 14:15:00,242.84,243.04,242.82,243.01,112401.0,242.2748,242.4743,242.2548,242.4444,112401.0
2024-12-04 14:20:00,243.0,243.18,242.97,243.16,142800.0,242.4344,242.614,242.4045,242.594,142800.0
2024-12-04 14:25:00,243.16,243.16,242.97,243.07,148561.0,242.594,242.594,242.4045,242.5042,148561.0
2024-12-04 14:30:00,243.06,243.08,242.95,243.08,160911.0,242.4943,242.5142,242.3845,242.5142,160911.0
2024-12-04 14:35:00,243.08,243.13,242.86,242.87,179157.0,242.5142,242.5641,242.2947,242.3047,179157.0
2024-12-04 14:40:00,242.87,242.97,242.78,242.87,131444.0,242.3047,242.4045,242.2149,242.3047,131444.0
2024-12-04 14:45:00,242.88,242.94,242.82,242.93,107187.0,242.3147,242.3745,242.2548,242.3646,107187.0
2024-12-04 14:50:00,242.93,243.02,242.82,242.9,156152.0,242.3646,242.4544,242.2548,242.3346,156152.0
2024-12-04 14:55:00,242.91,242.98,242.89,242.91,118499.0,242.3446,242.4145,242.3247,242.3446,118499.0
2024-12-04 15:00:00,242.91,242.98,242.84,242.93,139967.0,242.3446,242.4145,242.2748,242.3646,139967.0
2024-12-04 15:05:00,242.93,242.96,242.83,242.92,134473.0,242.3646,242.3945,242.2648,242.3546,134473.0
2024-12-04 15:10:00,242.93,243.0,242.89,242.94,141423.0,242.3646,242.4344,242.3247,242.3745,141423.0
2024-12-04 15:15:00,242.93,243.03,242.91,243.0,150794.0,242.3646,242.4643,242.3446,242.4344,150794.0
2024-12-04 15:20:00,243.01,243.05,242.93,242.98,120545.0,242.4444,242.4843,242.3646,242.4145,120545.0
2024-12-04 15:25:00,242.98,243.01,242.88,242.99,177109.0,242.4145,242.4444,242.3147,242.4244,177109.0
2024-12-04 15:30:00,242.99,243.0,242.85,242.95,222623.0,242.4244,242.4344,242.2848,242.3845,222623.0
2024-12-04 15:35:00,242.95,243.04,242.94,243.04,182607.0,242.3845,242.4743,242.3745,242.4743,182607.0
2024-12-04 15:40:00,243.04,243.19,242.97,243.08,245071.0,242.4743,242.624,242.4045,242.5142,245071.0
2024-12-04 15:45:00,243.08,243.19,242.99,243.14,259159.0,242.5142,242.624,242.4244,242.5741,259159.0
2024-12-04 15:50:00,243.14,243.5,242.82,242.98,802720.0,242.5741,242.9332,242.2548,242.4145,802720.0
2024-12-04 15:55:00,242.98,243.12,242.92,243.02,1211866.0,242.4145,242.5541,242.3546,242.4544,1211866.0
2024-12-05 09:30:00,243.99,244.54,243.57,243.63,1455070.0,243.4221,243.9708,243.0031,243.0629,1455070.0
2024-12-05 09:35:00,243.67,243.81,243.26,243.28,622830.0,243.1028,243.2425,242.6938,242.7138,622830.0
2024-12-05 09:40:00,243.26,243.28,242.71,243.15,490492.0,242.6938,242.7138,242.1451,242.5841,490492.0
2024-12-05 09:45:00,243.17,243.45,243.0,243.3,350010.0,242.604,242.8834,242.4344,242.7337,350010.0
2024-12-05 09:50:00,243.3,243.32,243.02,243.16,298924.0,242.7337,242.7537,242.4544,242.594,298924.0
2024-12-05 09:55:00,243.17,243.52,243.1,243.47,499927.0,242.604,242.9532,242.5342,242.9033,499927.0
2024-12-05 10:00:00,243.46,243.57,243.04,243.42,527011.0,242.8933,243.0031,242.4743,242.8534,527011.0
2024-12-05 10:05:00,243.41,243.54,243.17,243.48,353848.0,242.8434,242.9731,242.604,242.9133,353848.0
2024-12-05 10:10:00,243.49,243.49,243.11,243.14,321887.0,242.9233,242.9233,242.5441,242.5741,321887.0
2024-12-05 10:15:00,243.14,243.21,242.98,243.12,301591.0,242.5741,242.6439,242.4145,242.5541,301591.0
2024-12-05 10:20:00,243.13,243.2,242.76,242.91,324237.0,242.5641,242.6339,242.195,242.3446,324237.0
2024-12-05 10:25:00,242.91,243.04,242.85,242.92,246222.0,242.3446,242.4743,242.2848,242.3546,246222.0
2024-12-05 10:30:00,242.93,243.01,242.71,242.79,255088.0,242.3646,242.4444,242.1451,242.2249,255088.0
2024-12-05 10:35:00,242.78,243.01,242.65,243.0,232841.0,242.2149,242.4444,242.0852,242.4344,232841.0
2024-12-05 10:40:00,243.0,243.08,242.88,242.92,171719.0,242.4344,242.5142,242.3147,242.3546,171719.0
2024-12-05 10:45:00,242.91,242.97,242.6,242.61,230842.0,242.3446,242.4045,242.0353,242.0453,230842.0
2024-12-05 10:50:00,242.6,242.63,242.24,242.5,395857.0,242.0353,242.0653,241.6762,241.9356,395857.0
2024-12-05 10:55:00,242.5,242.59,242.33,242.35,198403.0,241.9356,242.0254,241.766,241.7859,198403.0
2024-12-05 11:00:00,242.37,242.74,242.21,242.57,211218.0,241.8059,242.175,241.6462,242.0054,211218.0
2024-12-05 11:05:00,242.56,242.77,242.54,242.62,157431.0,241.9954,242.2049,241.9755,242.0553,157431.0
2024-12-05 11:10:00,242.62,242.7,242.48,242.59,217787.0,242.0553,242.1351,241.9156,242.0254,217787.0
2024-12-05 11:15:00,242.6,242.74,242.52,242.69,200441.0,242.0353,242.175,241.9555,242.1251,200441.0
2024-12-05 11:20:00,242.69,242.76,242.65,242.67,136552.0,242.1251,242.195,242.0852,242.1052,136552.0
2024-12-05 11:25:00,242.68,242.68,242.47,242.55,135327.0,242.1151,242.1151,241.9056,241.9855,135327.0
2024-12-05 11:30:00,242.54,242.56,242.33,242.48,182409.0,241.9755,241.9954,241.766,241.9156,182409.0
2024-12-05 11:35:00,242.48,242.59,242.42,242.47,140930.0,241.9156,242.0254,241.8558,241.9056,140930.0
2024-12-05 11:40:00,242.48,242.56,242.4,242.46,127213.0,241.9156,241.9954,241.8358,241.8957,127213.0
2024-12-05 11:45:00,242.47,242.67,242.41,242.49,123945.0,241.9056,242.1052,241.8458,241.9256,123945.0
2024-12-05 11:50:00,242.5,242.55,242.38,242.45,135001.0,241.9356,241.9855,241.8158,241.8857,135001.0
2024-12-05 11:55:00,242.44,242.64,242.31,242.63,188374.0,241.8757,242.0752,241.746,242.0653,188374.0
2024-12-05 12:00:00,242.63,242.7,242.46,242.51,209378.0,242.0653,242.1351,241.8957,241.9455,209378.0
2024-12-05 12:05:00,242.51,242.86,242.51,242.86,177754.0,241.9455,242.2947,241.9455,242.2947,177754.0
2024-12-05 12:10:00,242.86,243.26,242.7,243.19,275450.0,242.2947,242.6938,242.1351,242.624,275450.0
2024-12-05 12:15:00,243.19,243.41,243.11,243.34,298441.0,242.624,242.8434,242.5441,242.7736,298441.0
2024-12-05 12:20:00,243.34,243.38,243.11,243.14,165295.0,242.7736,242.8135,242.5441,242.5741,165295.0
2024-12-05 12:25:00,243.15,243.36,243.12,243.36,184234.0,242.5841,242.7936,242.5541,242.7936,184234.0
2024-12-05 12:30:00,243.36,243.37,243.22,243.3,161097.0,242.7936,242.8035,242.6539,242.7337,161097.0
2024-12-05 12:35:00,243.29,243.31,243.16,243.18,132787.0,242.7237,242.7437,242.594,242.614,132787.0
2024-12-05 12:40:00,243.19,243.21,243.03,243.08,141846.0,242.624,242.6439,242.4643,242.5142,141846.0
2024-12-05 12:45:00,243.09,243.25,243.07,243.08,154423.0,242.5242,242.6838,242.5042,242.5142,154423.0
2024-12-05 12:50:00,243.08,243.22,243.08,243.18,140981.0,242.5142,242.6539,242.5142,242.614,140981.0
2024-12-05 12:55:00,243.18,243.18,242.79,242.89,183226.0,242.614,242.614,242.2249,242.3247,183226.0
2024-12-05 13:00:00,242.89,243.02,242.85,242.88,99944.0,242.3247,242.4544,242.2848,242.3147,99944.0
2024-12-05 13:05:00,242.88,243.06,242.85,243.0,147645.0,242.3147,242.4943,242.2848,242.4344,147645.0
2024-12-05 13:10:00,243.0,243.14,242.99,243.12,149761.0,242.4344,242.5741,242.4244,242.5541,149761.0
2024-12-05 13:15:00,243.11,243.25,243.0,243.01,121968.0,242.5441,242.6838,242.4344,242.4444,121968.0
2024-12-05 13:20:00,243.03,243.13,242.61,242.78,287155.0,242.4643,242.5641,242.0453,242.2149,287155.0
2024-12-05 13:25:00,242.76,242.95,242.71,242.89,109471.0,242.195,242.3845,242.1451,242.3247,109471.0
2024-12-05 13:30:00,242.89,243.14,242.84,243.11,118180.0,242.3247,242.5741,242.2748,242.5441,118180.0
2024-12-05 13:35:00,243.11,243.29,243.11,243.28,192774.0,242.5441,242.7237,242.5441,242.7138,192774.0
2024-12-05 13:40:00,243.29,243.33,243.1,243.14,98141.0,242.7237,242.7636,242.5342,242.5741,98141.0
2024-12-05 13:45:00,243.13,243.27,243.11,243.19,99720.0,242.5641,242.7038,242.5441,242.624,99720.0
2024-12-05 13:50:00,243.2,243.2,242.95,243.06,100884.0,242.6339,242.6339,242.3845,242.4943,100884.0
2024-12-05 13:55:00,243.06,243.24,242.98,243.22,80998.0,242.4943,242.6738,242.4145,242.6539,80998.0
2024-12-05 14:00:00,243.23,243.29,243.0,243.17,139201.0,242.6639,242.7237,242.4344,242.604,139201.0
2024-12-05 14:05:00,243.16,243.46,243.15,243.41,150716.0,242.594,242.8933,242.5841,242.8434,150716.0
2024-12-05 14:10:00,243.41,243.59,243.4,243.54,182287.0,242.8434,243.023,242.8335,242.9731,182287.0
2024-12-05 14:15:00,243.55,243.58,243.39,243.42,99713.0,242.9831,243.0131,242.8235,242.8534,99713.0
2024-12-05 14:20:00,243.41,243.69,243.39,243.6,147823.0,242.8434,243.1228,242.8235,243.033,147823.0
2024-12-05 14:25:00,243.6,243.61,243.26,243.28,179393.0,243.033,243.043,242.6938,242.7138,179393.0
2024-12-05 14:30:00,243.29,243.36,243.14,243.2,121388.0,242.7237,242.7936,242.5741,242.6339,121388.0
2024-12-05 14:35:00,243.2,243.33,243.08,243.09,162527.0,242.6339,242.7636,242.5142,242.5242,162527.0
2024-12-05 14:40:00,243.09,243.13,242.97,243.08,137676.0,242.5242,242.5641,242.4045,242.5142,137676.0
2024-12-05 14:45:00,243.08,243.1,242.96,243.05,99906.0,242.5142,242.5342,242.3945,242.4843,99906.0
2024-12-05 14:50:00,243.06,243.08,242.98,243.01,99559.0,242.4943,242.5142,242.4145,242.4444,99559.0
2024-12-05 14:55:00,243.01,243.13,243.0,243.12,90229.0,242.4444,242.5641,242.4344,242.5541,90229.0
2024-12-05 15:00:00,243.12,243.27,243.01,243.18,178991.0,242.5541,242.7038,242.4444,242.614,178991.0
2024-12-05 15:05:00,243.18,243.26,243.02,243.04,210384.0,242.614,242.6938,242.4544,242.4743,210384.0
2024-12-05 15:10:00,243.04,243.07,242.89,242.99,202448.0,242.4743,242.5042,242.3247,242.4244,202448.0
2024-12-05 15:15:00,242.99,243.01,242.95,243.0,130504.0,242.4244,242.4444,242.3845,242.4344,130504.0
2024-12-05 15:20:00,242.99,243.02,242.81,242.81,177716.0,242.4244,242.4544,242.2448,242.2448,177716.0
2024-12-05 15:25:00,242.81,242.91,242.74,242.91,310821.0,242.2448,242.3446,242.175,242.3446,310821.0
2024-12-05 15:30:00,242.91,243.0,242.76,242.97,234359.0,242.3446,242.4344,242.195,242.4045,234359.0
2024-12-05 15:35:00,242.98,242.99,242.76,242.77,280293.0,242.4145,242.4244,242.195,242.2049,280293.0
2024-12-05 15:40:00,242.76,242.95,242.73,242.93,190901.0,242.195,242.3845,242.165,242.3646,190901.0
2024-12-05 15:45:00,242.93,242.96,242.46,242.55,345822.0,242.3646,242.3945,241.8957,241.9855,345822.0
2024-12-05 15:50:00,242.56,242.69,242.13,242.42,601131.0,241.9954,242.1251,241.5664,241.8558,601131.0
2024-12-05 15:55:00,242.43,243.09,242.43,243.08,1198080.0,241.8657,242.5242,241.8657,242.5142,1198080.0
2024-12-06 09:30:00,242.91,243.05,242.08,242.4,940121.0,242.3446,242.4843,241.5165,241.8358,940121.0
2024-12-06 09:35:00,242.4,243.06,242.39,242.8,336504.0,241.8358,242.4943,241.8258,242.2349,336504.0
2024-12-06 09:40:00,242.82,243.14,242.79,243.08,469736.0,242.2548,242.5741,242.2249,242.5142,469736.0
2024-12-06 09:45:00,243.08,244.06,243.07,243.96,872477.0,242.5142,243.4919,242.5042,243.3922,872477.0
2024-12-06 09:50:00,243.99,244.2,243.85,243.91,640025.0,243.4221,243.6316,243.2824,243.3423,640025.0
2024-12-06 09:55:00,243.91,244.01,243.53,243.64,385740.0,243.3423,243.4421,242.9632,243.0729,385740.0
2024-12-06 10:00:00,243.67,244.28,243.59,244.08,444530.0,243.1028,243.7114,243.023,243.5119,444530.0
2024-12-06 10:05:00,244.08,244.63,244.07,244.49,463776.0,243.5119,244.0606,243.5019,243.9209,463776.0
2024-12-06 10:10:00,244.48,244.59,244.09,244.17,351397.0,243.911,244.0207,243.5219,243.6017,351397.0
2024-12-06 10:15:00,244.18,244.31,243.99,244.02,233936.0,243.6117,243.7414,243.4221,243.452,233936.0
2024-12-06 10:20:00,244.02,244.07,243.41,243.43,364927.0,243.452,243.5019,242.8434,242.8634,364927.0
2024-12-06 10:25:00,243.43,243.48,243.0,243.44,397478.0,242.8634,242.9133,242.4344,242.8734,397478.0
2024-12-06 10:30:00,243.45,243.72,243.45,243.69,181583.0,242.8834,243.1527,242.8834,243.1228,181583.0
2024-12-06 10:35:00,243.69,243.74,243.5,243.53,181161.0,243.1228,243.1727,242.9332,242.9632,181161.0
2024-12-06 10:40:00,243.54,243.65,243.42,243.63,169555.0,242.9731,243.0829,242.8534,243.0629,169555.0
2024-12-06 10:45:00,243.64,243.65,243.38,243.59,158615.0,243.0729,243.0829,242.8135,243.023,158615.0
2024-12-06 10:50:00,243.6,243.66,243.27,243.33,303793.0,243.033,243.0929,242.7038,242.7636,303793.0
2024-12-06 10:55:00,243.34,243.61,243.33,243.6,145113.0,242.7736,243.043,242.7636,243.033,145113.0
2024-12-06 11:00:00,243.6,243.85,243.59,243.79,200050.0,243.033,243.2824,243.023,243.2226,200050.0
2024-12-06 11:05:00,243.8,244.01,243.78,243.96,159046.0,243.2325,243.4421,243.2126,243.3922,159046.0
2024-12-06 11:10:00,243.96,244.1,243.65,243.69,250665.0,243.3922,243.5318,243.0829,243.1228,250665.0
2024-12-06 11:15:00,243.7,243.89,243.69,243.79,179472.0,243.1328,243.3223,243.1228,243.2226,179472.0
2024-12-06 11:20:00,243.79,243.86,243.64,243.81,159873.0,243.2226,243.2924,243.0729,243.2425,159873.0
2024-12-06 11:25:00,243.8,243.84,243.51,243.58,177229.0,243.2325,243.2724,242.9432,243.0131,177229.0
2024-12-06 11:30:00,243.58,243.71,243.57,243.7,121193.0,243.0131,243.1428,243.0031,243.1328,121193.0
2024-12-06 11:35:00,243.7,243.84,243.69,243.74,144456.0,243.1328,243.2724,243.1228,243.1727,144456.0
2024-12-06 11:40:00,243.74,243.77,243.65,243.69,142416.0,243.1727,243.2026,243.0829,243.1228,142416.0
2024-12-06 11:45:00,243.69,243.73,243.63,243.65,137906.0,243.1228,243.1627,243.0629,243.0829,137906.0
2024-12-06 11:50:00,243.65,243.75,243.63,243.68,124523.0,243.0829,243.1827,243.0629,243.1128,124523.0
2024-12-06 11:55:00,243.69,243.74,243.63,243.65,240082.0,243.1228,243.1727,243.0629,243.0829,240082.0
2024-12-06 12:00:00,243.66,243.73,243.64,243.67,101368.0,243.0929,243.1627,243.0729,243.1028,101368.0
2024-12-06 12:05:00,243.66,243.67,243.23,243.26,351170.0,243.0929,243.1028,242.6639,242.6938,351170.0
2024-12-06 12:10:00,243.27,243.34,243.21,243.32,227520.0,242.7038,242.7736,242.6439,242.7537,227520.0
2024-12-06 12:15:00,243.32,243.46,243.32,243.33,110699.0,242.7537,242.8933,242.7537,242.7636,110699.0
2024-12-06 12:20:00,243.34,243.68,243.32,243.57,132148.0,242.7736,243.1128,242.7537,243.0031,132148.0
2024-12-06 12:25:00,243.56,243.73,243.56,243.6,154747.0,242.9931,243.1627,242.9931,243.033,154747.0
2024-12-06 12:30:00,243.6,243.61,243.34,243.39,166428.0,243.033,243.043,242.7736,242.8235,166428.0
2024-12-06 12:35:00,243.38,243.62,243.37,243.55,126710.0,242.8135,243.053,242.8035,242.9831,126710.0
2024-12-06 12:40:00,243.55,243.56,242.94,243.0,387209.0,242.9831,242.9931,242.3745,242.4344,387209.0
2024-12-06 12:45:00,243.0,243.19,242.94,243.16,194610.0,242.4344,242.624,242.3745,242.594,194610.0
2024-12-06 12:50:00,243.16,243.16,242.95,243.07,110246.0,242.594,242.594,242.3845,242.5042,110246.0
2024-12-06 12:55:00,243.06,243.18,243.0,243.06,114621.0,242.4943,242.614,242.4344,242.4943,114621.0
2024-12-06 13:00:00,243.05,243.06,242.94,242.99,87241.0,242.4843,242.4943,242.3745,242.4244,87241.0
2024-12-06 13:05:00,242.99,243.17,242.99,243.05,108195.0,242.4244,242.604,242.4244,242.4843,108195.0
2024-12-06 13:10:00,243.06,243.26,243.05,243.21,142005.0,242.4943,242.6938,242.4843,242.6439,142005.0
2024-12-06 13:15:00,243.22,243.36,243.19,243.2,115301.0,242.6539,242.7936,242.624,242.6339,115301.0
2024-12-06 13:20:00,243.19,243.34,243.14,243.28,129875.0,242.624,242.7736,242.5741,242.7138,129875.0
2024-12-06 13:25:00,243.28,243.3,243.2,243.26,77344.0,242.7138,242.7337,242.6339,242.6938,77344.0
2024-12-06 13:30:00,243.26,243.3,243.09,243.1,118366.0,242.6938,242.7337,242.5242,242.5342,118366.0
2024-12-06 13:35:00,243.11,243.37,243.04,243.31,115505.0,242.5441,242.8035,242.4743,242.7437,115505.0
2024-12-06 13:40:00,243.31,243.37,243.27,243.34,93253.0,242.7437,242.8035,242.7038,242.7736,93253.0
2024-12-06 13:45:00,243.35,243.46,243.28,243.45,123343.0,242.7836,242.8933,242.7138,242.8834,123343.0
2024-12-06 13:50:00,243.45,243.64,243.41,243.56,196666.0,242.8834,243.0729,242.8434,242.9931,196666.0
2024-12-06 13:55:00,243.56,243.64,243.5,243.63,83242.0,242.9931,243.0729,242.9332,243.0629,83242.0
2024-12-06 14:00:00,243.62,243.63,243.46,243.47,122800.0,243.053,243.0629,242.8933,242.9033,122800.0
2024-12-06 14:05:00,243.47,243.5,243.25,243.29,148474.0,242.9033,242.9332,242.6838,242.7237,148474.0
2024-12-06 14:10:00,243.29,243.46,243.1,243.41,244276.0,242.7237,242.8933,242.5342,242.8434,244276.0
2024-12-06 14:15:00,243.42,243.5,243.25,243.44,162633.0,242.8534,242.9332,242.6838,242.8734,162633.0
2024-12-06 14:20:00,243.44,243.53,243.29,243.31,183806.0,242.8734,242.9632,242.7237,242.7437,183806.0
2024-12-06 14:25:00,243.32,243.33,243.12,243.16,214912.0,242.7537,242.7636,242.5541,242.594,214912.0
2024-12-06 14:30:00,243.16,243.18,243.06,243.1,119503.0,242.594,242.614,242.4943,242.5342,119503.0
2024-12-06 14:35:00,243.09,243.15,242.96,243.14,206636.0,242.5242,242.5841,242.3945,242.5741,206636.0
2024-12-06 14:40:00,243.15,243.2,242.91,243.04,166949.0,242.5841,242.6339,242.3446,242.4743,166949.0
2024-12-06 14:45:00,243.03,243.28,243.0,243.18,192812.0,242.4643,242.7138,242.4344,242.614,192812.0
2024-12-06 14:50:00,243.19,243.25,243.1,243.15,116130.0,242.624,242.6838,242.5342,242.5841,116130.0
2024-12-06 14:55:00,243.15,243.15,242.96,242.96,128461.0,242.5841,242.5841,242.3945,242.3945,128461.0
2024-12-06 15:00:00,242.95,243.0,242.88,242.9,101055.0,242.3845,242.4344,242.3147,242.3346,101055.0
2024-12-06 15:05:00,242.9,243.05,242.87,243.04,166885.0,242.3346,242.4843,242.3047,242.4743,166885.0
2024-12-06 15:10:00,243.04,243.35,243.03,243.25,224311.0,242.4743,242.7836,242.4643,242.6838,224311.0
2024-12-06 15:15:00,243.25,243.4,243.24,243.35,160791.0,242.6838,242.8335,242.6738,242.7836,160791.0
2024-12-06 15:20:00,243.34,243.34,243.11,243.14,158623.0,242.7736,242.7736,242.5441,242.5741,158623.0
2024-12-06 15:25:00,243.15,243.15,242.99,243.05,195957.0,242.5841,242.5841,242.4244,242.4843,195957.0
2024-12-06 15:30:00,243.05,243.15,243.02,243.13,199100.0,242.4843,242.5841,242.4544,242.5641,199100.0
2024-12-06 15:35:00,243.14,243.16,242.93,243.0,243940.0,242.5741,242.594,242.3646,242.4344,243940.0
2024-12-06 15:40:00,242.99,243.06,242.92,242.98,180329.0,242.4244,242.4943,242.3546,242.4145,180329.0
2024-12-06 15:45:00,242.99,243.04,242.72,242.8,272801.0,242.4244,242.4743,242.1551,242.2349,272801.0
2024-12-06 15:50:00,242.79,242.84,242.54,242.6,531443.0,242.2249,242.2748,241.9755,242.0353,531443.0
2024-12-06 15:55:00,242.59,242.94,242.2,242.83,2113856.0,242.0254,242.3745,241.6363,242.2648,2113856.0
2024-12-09 09:30:00,241.9,243.36,241.75,243.25,1266005.0,241.337,242.7936,241.1873,242.6838,1266005.0
2024-12-09 09:35:00,243.24,243.27,242.64,242.9,349240.0,242.6738,242.7038,242.0752,242.3346,349240.0
2024-12-09 09:40:00,242.89,243.27,242.74,243.25,289516.0,242.3247,242.7038,242.175,242.6838,289516.0
2024-12-09 09:45:00,243.26,244.02,243.25,243.95,503191.0,242.6938,243.452,242.6838,243.3822,503191.0
2024-12-09 09:50:00,243.96,244.15,243.73,243.97,480015.0,243.3922,243.5817,243.1627,243.4021,480015.0
2024-12-09 09:55:00,243.96,244.03,243.5,243.93,386882.0,243.3922,243.462,242.9332,243.3622,386882.0
2024-12-09 10:00:00,243.92,244.32,243.76,244.32,361692.0,243.3523,243.7513,243.1926,243.7513,361692.0
2024-12-09 10:05:00,244.31,244.72,244.19,244.34,487294.0,243.7414,244.1504,243.6216,243.7713,487294.0
2024-12-09 10:10:00,244.33,244.58,244.14,244.42,319237.0,243.7613,244.0107,243.5718,243.8511,319237.0
2024-12-09 10:15:00,244.44,244.66,244.33,244.38,255515.0,243.8711,244.0905,243.7613,243.8112,255515.0
2024-12-09 10:20:00,244.39,244.45,244.15,244.17,159010.0,243.8212,243.881,243.5817,243.6017,159010.0
2024-12-09 10:25:00,244.17,244.52,244.02,244.51,210463.0,243.6017,243.9509,243.452,243.9409,210463.0
2024-12-09 10:30:00,244.48,244.95,244.46,244.75,554355.0,243.911,244.3799,243.891,244.1803,554355.0
2024-12-09 10:35:00,244.77,244.88,244.42,244.69,323812.0,244.2003,244.31,243.8511,244.1205,323812.0
2024-12-09 10:40:00,244.69,245.36,244.53,245.24,681026.0,244.1205,244.7889,243.9608,244.6692,681026.0
2024-12-09 10:45:00,245.23,245.8,245.04,245.54,456696.0,244.6592,245.2279,244.4697,244.9685,456696.0
2024-12-09 10:50:00,245.55,245.86,245.37,245.83,411315.0,244.9785,245.2877,244.7989,245.2578,411315.0
2024-12-09 10:55:00,245.83,246.28,245.82,246.04,645529.0,245.2578,245.7068,245.2478,245.4673,645529.0
2024-12-09 11:00:00,246.03,246.63,246.0,246.63,738830.0,245.4574,246.056,245.4274,246.056,738830.0
2024-12-09 11:05:00,246.64,246.66,246.15,246.43,379149.0,246.0659,246.0859,245.5771,245.8564,379149.0
2024-12-09 11:10:00,246.44,246.98,246.37,246.9,539651.0,245.8664,246.4051,245.7966,246.3253,539651.0
2024-12-09 11:15:00,246.9,247.24,246.7,246.98,684865.0,246.3253,246.6645,246.1258,246.4051,684865.0
2024-12-09 11:20:00,246.98,247.2,246.48,246.6,407895.0,246.4051,246.6246,245.9063,246.026,407895.0
2024-12-09 11:25:00,246.6,246.61,246.32,246.48,311880.0,246.026,246.036,245.7467,245.9063,311880.0
2024-12-09 11:30:00,246.49,246.86,246.44,246.82,254380.0,245.9163,246.2854,245.8664,246.2455,254380.0
2024-12-09 11:35:00,246.83,247.05,246.72,246.78,336006.0,246.2555,246.475,246.1457,246.2056,336006.0
2024-12-09 11:40:00,246.78,246.78,246.31,246.41,252991.0,246.2056,246.2056,245.7367,245.8365,252991.0
2024-12-09 11:45:00,246.41,246.8,246.33,246.46,270146.0,245.8365,246.2256,245.7567,245.8864,270146.0
2024-12-09 11:50:00,246.47,247.11,246.45,246.94,281976.0,245.8963,246.5348,245.8764,246.3652,281976.0
2024-12-09 11:55:00,246.92,247.05,246.8,246.88,198581.0,246.3453,246.475,246.2256,246.3054,198581.0
2024-12-09 12:00:00,246.87,246.93,246.56,246.71,136623.0,246.2954,246.3553,245.9861,246.1358,136623.0
2024-12-09 12:05:00,246.71,247.15,246.66,247.08,226105.0,246.1358,246.5747,246.0859,246.5049,226105.0
2024-12-09 12:10:00,247.07,247.19,246.96,247.14,238504.0,246.4949,246.6147,246.3852,246.5648,238504.0
2024-12-09 12:15:00,247.15,247.24,246.93,246.99,216018.0,246.5747,246.6645,246.3553,246.4151,216018.0
2024-12-09 12:20:00,247.01,247.18,246.86,246.92,194988.0,246.4351,246.6047,246.2854,246.3453,194988.0
2024-12-09 12:25:00,246.93,247.02,246.7,246.83,224922.0,246.3553,246.445,246.1258,246.2555,224922.0
2024-12-09 12:30:00,246.83,246.85,246.44,246.81,182327.0,246.2555,246.2754,245.8664,246.2355,182327.0
2024-12-09 12:35:00,246.8,247.02,246.73,246.92,153947.0,246.2256,246.445,246.1557,246.3453,153947.0
2024-12-09 12:40:00,246.92,246.99,246.68,246.71,103289.0,246.3453,246.4151,246.1058,246.1358,103289.0
2024-12-09 12:45:00,246.7,246.75,246.54,246.69,107263.0,246.1258,246.1757,245.9662,246.1158,107263.0
2024-12-09 12:50:00,246.69,246.9,245.71,246.21,603024.0,246.1158,246.3253,245.1381,245.6369,603024.0
2024-12-09 12:55:00,246.23,246.48,246.11,246.22,317086.0,245.6569,245.9063,245.5372,245.6469,317086.0
2024-12-09 13:00:00,246.21,246.42,246.09,246.26,200102.0,245.6369,245.8464,245.5172,245.6868,200102.0
2024-12-09 13:05:00,246.27,246.59,246.26,246.37,171801.0,245.6968,246.016,245.6868,245.7966,171801.0
2024-12-09 13:10:00,246.38,246.57,246.27,246.47,130522.0,245.8065,245.9961,245.6968,245.8963,130522.0
2024-12-09 13:15:00,246.47,246.6,246.46,246.57,107208.0,245.8963,246.026,245.8864,245.9961,107208.0
2024-12-09 13:20:00,246.57,246.77,246.57,246.76,161459.0,245.9961,246.1956,245.9961,246.1857,161459.0
2024-12-09 13:25:00,246.76,247.01,246.75,246.91,226032.0,246.1857,246.4351,246.1757,246.3353,226032.0
2024-12-09 13:30:00,246.9,246.9,246.49,246.64,180076.0,246.3253,246.3253,245.9163,246.0659,180076.0
2024-12-09 13:35:00,246.64,246.68,246.38,246.63,111528.0,246.0659,246.1058,245.8065,246.056,111528.0
2024-12-09 13:40:00,246.63,246.73,246.46,246.54,128839.0,246.056,246.1557,245.8864,245.9662,128839.0
2024-12-09 13:45:00,246.56,246.69,246.53,246.65,94774.0,245.9861,246.1158,245.9562,246.0759,94774.0
2024-12-09 13:50:00,246.65,246.84,246.41,246.71,188528.0,246.0759,246.2655,245.8365,246.1358,188528.0
2024-12-09 13:55:00,246.74,246.74,246.55,246.74,111406.0,246.1657,246.1657,245.9761,246.1657,111406.0
2024-12-09 14:00:00,246.73,246.73,246.45,246.45,76108.0,246.1557,246.1557,245.8764,245.8764,76108.0
2024-12-09 14:05:00,246.45,246.75,246.37,246.73,129465.0,245.8764,246.1757,245.7966,246.1557,129465.0
2024-12-09 14:10:00,246.72,246.73,246.26,246.27,131691.0,246.1457,246.1557,245.6868,245.6968,131691.0
2024-12-09 14:15:00,246.28,246.44,246.23,246.36,117759.0,245.7068,245.8664,245.6569,245.7866,117759.0
2024-12-09 14:20:00,246.36,246.37,246.18,246.27,105304.0,245.7866,245.7966,245.607,245.6968,105304.0
2024-12-09 14:25:00,246.28,246.3,246.06,246.1,142592.0,245.7068,245.7267,245.4873,245.5272,142592.0
2024-12-09 14:30:00,246.09,246.28,245.96,246.14,201419.0,245.5172,245.7068,245.3875,245.5671,201419.0
2024-12-09 14:35:00,246.15,246.33,246.07,246.32,119216.0,245.5771,245.7567,245.4973,245.7467,119216.0
2024-12-09 14:40:00,246.32,246.32,245.89,246.16,126802.0,245.7467,245.7467,245.3177,245.587,126802.0
2024-12-09 14:45:00,246.15,246.23,246.09,246.16,116534.0,245.5771,245.6569,245.5172,245.587,116534.0
2024-12-09 14:50:00,246.15,246.38,246.13,246.35,153554.0,245.5771,245.8065,245.5571,245.7766,153554.0
2024-12-09 14:55:00,246.34,246.48,246.33,246.43,170372.0,245.7666,245.9063,245.7567,245.8564,170372.0
2024-12-09 15:00:00,246.43,246.46,246.27,246.34,133774.0,245.8564,245.8864,245.6968,245.7666,133774.0
2024-12-09 15:05:00,246.35,246.5,246.21,246.45,140408.0,245.7766,245.9263,245.6369,245.8764,140408.0
2024-12-09 15:10:00,246.45,246.46,246.31,246.44,167316.0,245.8764,245.8864,245.7367,245.8664,167316.0
2024-12-09 15:15:00,246.44,246.53,246.3,246.44,173372.0,245.8664,245.9562,245.7267,245.8664,173372.0
2024-12-09 15:20:00,246.44,246.54,246.37,246.41,179721.0,245.8664,245.9662,245.7966,245.8365,179721.0
2024-12-09 15:25:00,246.41,246.78,246.4,246.76,230810.0,245.8365,246.2056,245.8265,246.1857,230810.0
2024-12-09 15:30:00,246.78,246.93,246.77,246.84,223666.0,246.2056,246.3553,246.1956,246.2655,223666.0
2024-12-09 15:35:00,246.83,247.09,246.82,246.93,316693.0,246.2555,246.5149,246.2455,246.3553,316693.0
2024-12-09 15:40:00,246.94,246.99,246.56,246.58,298175.0,246.3652,246.4151,245.9861,246.0061,298175.0
2024-12-09 15:45:00,246.57,246.8,246.33,246.77,336285.0,245.9961,246.2256,245.7567,246.1956,336285.0
2024-12-09 15:50:00,246.77,246.84,246.28,246.39,595245.0,246.1956,246.2655,245.7068,245.8165,595245.0
2024-12-09 15:55:00,246.39,247.01,246.1,246.81,2271679.0,245.8165,246.4351,245.5272,246.2355,2271679.0
2024-12-10 09:30:00,246.91,247.66,245.81,246.61,1601496.0,246.3353,247.0836,245.2379,246.036,1601496.0
2024-12-10 09:35:00,246.62,247.1,246.35,246.51,590723.0,246.046,246.5249,245.7766,245.9362,590723.0
2024-12-10 09:40:00,246.53,247.03,246.12,246.99,521639.0,245.9562,246.455,245.5471,246.4151,521639.0
2024-12-10 09:45:00,246.98,247.79,246.98,247.48,492268.0,246.4051,247.2133,246.4051,246.904,492268.0
2024-12-10 09:50:00,247.48,247.54,246.89,247.35,370196.0,246.904,246.9638,246.3153,246.7743,370196.0
2024-12-10 09:55:00,247.34,247.73,247.01,247.66,342005.0,246.7643,247.1534,246.4351,247.0836,342005.0
2024-12-10 10:00:00,247.64,247.68,247.03,247.17,286422.0,247.0636,247.1035,246.455,246.5947,286422.0
2024-12-10 10:05:00,247.17,247.34,247.02,247.21,222669.0,246.5947,246.7643,246.445,246.6346,222669.0
2024-12-10 10:10:00,247.21,247.29,246.7,247.09,321463.0,246.6346,246.7144,246.1258,246.5149,321463.0
2024-12-10 10:15:00,247.08,247.31,247.02,247.21,280194.0,246.5049,246.7344,246.445,246.6346,280194.0
2024-12-10 10:20:00,247.21,247.22,246.6,246.7,276449.0,246.6346,246.6446,246.026,246.1258,276449.0
2024-12-10 10:25:00,246.7,246.87,246.63,246.73,189504.0,246.1258,246.2954,246.056,246.1557,189504.0
2024-12-10 10:30:00,246.74,246.92,246.52,246.81,195512.0,246.1657,246.3453,245.9462,246.2355,195512.0
2024-12-10 10:35:00,246.81,246.82,246.52,246.63,241468.0,246.2355,246.2455,245.9462,246.056,241468.0
2024-12-10 10:40:00,246.62,246.8,246.27,246.31,258512.0,246.046,246.2256,245.6968,245.7367,258512.0
2024-12-10 10:45:00,246.31,246.46,246.26,246.42,227833.0,245.7367,245.8864,245.6868,245.8464,227833.0
2024-12-10 10:50:00,246.42,246.44,245.95,246.02,264745.0,245.8464,245.8664,245.3775,245.4474,264745.0
2024-12-10 10:55:00,246.02,246.09,245.83,245.89,344529.0,245.4474,245.5172,245.2578,245.3177,344529.0
2024-12-10 11:00:00,245.89,246.26,245.8,246.2,285356.0,245.3177,245.6868,245.2279,245.627,285356.0
2024-12-10 11:05:00,246.2,246.25,245.56,245.67,229981.0,245.627,245.6768,244.9884,245.0982,229981.0
2024-12-10 11:10:00,245.67,245.95,245.59,245.85,228880.0,245.0982,245.3775,245.0184,245.2778,228880.0
2024-12-10 11:15:00,245.85,245.85,245.6,245.77,152933.0,245.2778,245.2778,245.0284,245.198,152933.0
2024-12-10 11:20:00,245.78,245.88,245.64,245.64,151343.0,245.2079,245.3077,245.0683,245.0683,151343.0
2024-12-10 11:25:00,245.65,245.73,245.34,245.67,238144.0,245.0782,245.158,244.769,245.0982,238144.0
2024-12-10 11:30:00,245.67,246.2,245.61,246.17,258131.0,245.0982,245.627,245.0383,245.597,258131.0
2024-12-10 11:35:00,246.16,246.42,246.1,246.38,190012.0,245.587,245.8464,245.5272,245.8065,190012.0
2024-12-10 11:40:00,246.39,246.45,246.22,246.38,155366.0,245.8165,245.8764,245.6469,245.8065,155366.0
2024-12-10 11:45:00,246.37,246.54,246.29,246.39,174685.0,245.7966,245.9662,245.7167,245.8165,174685.0
2024-12-10 11:50:00,246.39,246.49,246.26,246.26,101804.0,245.8165,245.9163,245.6868,245.6868,101804.0
2024-12-10 11:55:00,246.27,246.47,246.2,246.4,109803.0,245.6968,245.8963,245.627,245.8265,109803.0
2024-12-10 12:00:00,246.41,246.86,246.4,246.85,154301.0,245.8365,246.2854,245.8265,246.2754,154301.0
2024-12-10 12:05:00,246.83,246.91,246.77,246.77,154291.0,246.2555,246.3353,246.1956,246.1956,154291.0
2024-12-10 12:10:00,246.77,246.83,246.61,246.62,84140.0,246.1956,246.2555,246.036,246.046,84140.0
2024-12-10 12:15:00,246.64,246.87,246.59,246.86,134904.0,246.0659,246.2954,246.016,246.2854,134904.0
2024-12-10 12:20:00,246.88,247.15,246.81,247.12,295142.0,246.3054,246.5747,246.2355,246.5448,295142.0
2024-12-10 12:25:00,247.11,247.18,246.99,247.07,138333.0,246.5348,246.6047,246.4151,246.4949,138333.0
2024-12-10 12:30:00,247.06,247.32,247.03,247.31,132152.0,246.485,246.7443,246.455,246.7344,132152.0
2024-12-10 12:35:00,247.31,247.32,247.03,247.07,116659.0,246.7344,246.7443,246.455,246.4949,116659.0
2024-12-10 12:40:00,247.08,247.19,246.97,247.18,92754.0,246.5049,246.6147,246.3952,246.6047,92754.0
2024-12-10 12:45:00,247.2,247.29,247.07,247.11,111669.0,246.6246,246.7144,246.4949,246.5348,111669.0
2024-12-10 12:50:00,247.1,247.11,246.88,246.88,88425.0,246.5249,246.5348,246.3054,246.3054,88425.0
2024-12-10 12:55:00,246.89,246.98,246.77,246.85,118002.0,246.3153,246.4051,246.1956,246.2754,118002.0
2024-12-10 13:00:00,246.85,247.0,246.73,246.94,95089.0,246.2754,246.4251,246.1557,246.3652,95089.0
2024-12-10 13:05:00,246.94,247.03,246.75,246.77,86594.0,246.3652,246.455,246.1757,246.1956,86594.0
2024-12-10 13:10:00,246.77,246.93,246.72,246.78,134616.0,246.1956,246.3553,246.1457,246.2056,134616.0
2024-12-10 13:15:00,246.77,247.2,246.77,247.16,181955.0,246.1956,246.6246,246.1956,246.5847,181955.0
2024-12-10 13:20:00,247.15,247.3,247.07,247.26,168247.0,246.5747,246.7244,246.4949,246.6845,168247.0
2024-12-10 13:25:00,247.26,247.48,247.19,247.41,277860.0,246.6845,246.904,246.6147,246.8341,277860.0
2024-12-10 13:30:00,247.41,247.51,247.35,247.5,169310.0,246.8341,246.9339,246.7743,246.9239,169310.0
2024-12-10 13:35:00,247.49,247.61,247.46,247.58,113877.0,246.914,247.0337,246.884,247.0037,113877.0
2024-12-10 13:40:00,247.59,247.71,247.57,247.59,156102.0,247.0137,247.1334,246.9938,247.0137,156102.0
2024-12-10 13:45:00,247.6,247.71,247.58,247.71,103526.0,247.0237,247.1334,247.0037,247.1334,103526.0
2024-12-10 13:50:00,247.7,247.78,247.65,247.71,150031.0,247.1235,247.2033,247.0736,247.1334,150031.0
2024-12-10 13:55:00,247.71,247.71,247.54,247.61,113377.0,247.1334,247.1334,246.9638,247.0337,113377.0
2024-12-10 14:00:00,247.62,247.72,247.55,247.66,157939.0,247.0437,247.1434,246.9738,247.0836,157939.0
2024-12-10 14:05:00,247.66,247.75,247.6,247.75,105442.0,247.0836,247.1733,247.0237,247.1733,105442.0
2024-12-10 14:10:00,247.75,247.8,247.68,247.8,180957.0,247.1733,247.2232,247.1035,247.2232,180957.0
2024-12-10 14:15:00,247.8,247.8,247.42,247.47,217145.0,247.2232,247.2232,246.8441,246.894,217145.0
2024-12-10 14:20:00,247.48,247.54,247.37,247.45,125826.0,246.904,246.9638,246.7942,246.874,125826.0
2024-12-10 14:25:00,247.46,247.5,247.4,247.44,117568.0,246.884,246.9239,246.8242,246.8641,117568.0
2024-12-10 14:30:00,247.45,247.52,247.41,247.49,143135.0,246.874,246.9439,246.8341,246.914,143135.0
2024-12-10 14:35:00,247.51,247.55,247.41,247.49,177317.0,246.9339,246.9738,246.8341,246.914,177317.0
2024-12-10 14:40:00,247.48,247.65,247.46,247.59,174498.0,246.904,247.0736,246.884,247.0137,174498.0
2024-12-10 14:45:00,247.6,247.79,247.58,247.7,145374.0,247.0237,247.2133,247.0037,247.1235,145374.0
2024-12-10 14:50:00,247.71,247.89,247.63,247.87,286206.0,247.1334,247.313,247.0536,247.2931,286206.0
2024-12-10 14:55:00,247.87,248.09,247.85,248.03,448387.0,247.2931,247.5126,247.2731,247.4527,448387.0
2024-12-10 15:00:00,248.03,248.21,247.99,248.09,414873.0,247.4527,247.6323,247.4128,247.5126,414873.0
2024-12-10 15:05:00,248.1,248.12,247.52,247.82,435314.0,247.5225,247.5425,246.9439,247.2432,435314.0
2024-12-10 15:10:00,247.82,247.91,247.68,247.79,261042.0,247.2432,247.333,247.1035,247.2133,261042.0
2024-12-10 15:15:00,247.79,247.82,247.51,247.64,290082.0,247.2133,247.2432,246.9339,247.0636,290082.0
2024-12-10 15:20:00,247.65,247.7,247.5,247.68,167423.0,247.0736,247.1235,246.9239,247.1035,167423.0
2024-12-10 15:25:00,247.67,247.83,247.66,247.72,196064.0,247.0935,247.2532,247.0836,247.1434,196064.0
2024-12-10 15:30:00,247.73,248.04,247.65,248.04,354349.0,247.1534,247.4627,247.0736,247.4627,354349.0
2024-12-10 15:35:00,248.04,248.07,247.64,247.86,231031.0,247.4627,247.4926,247.0636,247.2831,231031.0
2024-12-10 15:40:00,247.87,247.95,247.72,247.85,198226.0,247.2931,247.3729,247.1434,247.2731,198226.0
2024-12-10 15:45:00,247.85,247.91,247.6,247.62,240892.0,247.2731,247.333,247.0237,247.0437,240892.0
2024-12-10 15:50:00,247.61,247.75,247.33,247.5,504638.0,247.0337,247.1733,246.7543,246.9239,504638.0
2024-12-10 15:55:00,247.51,247.84,247.5,247.8,1053112.0,246.9339,247.2631,246.9239,247.2232,1053112.0
2024-12-11 09:30:00,247.94,248.75,247.65,248.68,1608616.0,247.3629,248.171,247.0736,248.1012,1608616.0
2024-12-11 09:35:00,248.66,249.07,248.58,248.88,643691.0,248.0812,248.4903,248.0014,248.3007,643691.0
2024-12-11 09:40:00,248.89,249.47,248.84,249.27,566793.0,248.3107,248.8893,248.2608,248.6898,566793.0
2024-12-11 09:45:00,249.27,249.56,249.23,249.44,578560.0,248.6898,248.9791,248.6499,248.8594,578560.0
2024-12-11 09:50:00,249.44,249.8,249.17,249.72,556253.0,248.8594,249.2186,248.59,249.1388,556253.0
2024-12-11 09:55:00,249.72,249.76,249.1,249.31,410177.0,249.1388,249.1787,248.5202,248.7297,410177.0
2024-12-11 10:00:00,249.31,249.84,249.13,249.71,361280.0,248.7297,249.2585,248.5501,249.1288,361280.0
2024-12-11 10:05:00,249.71,249.94,249.7,249.81,369940.0,249.1288,249.3583,249.1188,249.2286,369940.0
2024-12-11 10:10:00,249.81,249.99,249.53,249.68,331296.0,249.2286,249.4081,248.9492,249.0989,331296.0
2024-12-11 10:15:00,249.69,249.93,249.54,249.64,332869.0,249.1088,249.3483,248.9592,249.0589,332869.0
2024-12-11 10:20:00,249.62,249.67,249.42,249.67,263401.0,249.039,249.0889,248.8395,249.0889,263401.0
2024-12-11 10:25:00,249.66,249.8,249.35,249.43,222792.0,249.0789,249.2186,248.7696,248.8494,222792.0
2024-12-11 10:30:00,249.43,249.66,249.39,249.65,225163.0,248.8494,249.0789,248.8095,249.0689,225163.0
2024-12-11 10:35:00,249.65,249.95,249.6,249.95,233890.0,249.0689,249.3682,249.019,249.3682,233890.0
2024-12-11 10:40:00,249.95,250.2,249.4,249.65,1046144.0,249.3682,249.6176,248.8195,249.0689,1046144.0
2024-12-11 10:45:00,249.66,249.94,249.65,249.83,195207.0,249.0789,249.3583,249.0689,249.2485,195207.0
2024-12-11 10:50:00,249.83,250.1,249.63,249.76,250190.0,249.2485,249.5179,249.049,249.1787,250190.0
2024-12-11 10:55:00,249.77,250.2,249.73,250.14,241907.0,249.1886,249.6176,249.1487,249.5578,241907.0
2024-12-11 11:00:00,250.15,250.18,249.93,250.09,203992.0,249.5678,249.5977,249.3483,249.5079,203992.0
2024-12-11 11:05:00,250.09,250.62,250.04,250.46,417230.0,249.5079,250.0367,249.458,249.877,417230.0
2024-12-11 11:10:00,250.45,250.8,249.93,250.25,551722.0,249.8671,250.2162,249.3483,249.6675,551722.0
2024-12-11 11:15:00,250.25,250.28,250.04,250.08,221697.0,249.6675,249.6975,249.458,249.4979,221697.0
2024-12-11 11:20:00,250.09,250.49,249.98,250.49,311178.0,249.5079,249.907,249.3982,249.907,311178.0
2024-12-11 11:25:00,250.48,250.65,250.37,250.45,533190.0,249.897,250.0666,249.7872,249.8671,533190.0
2024-12-11 11:30:00,250.42,250.42,250.12,250.19,174761.0,249.8371,249.8371,249.5378,249.6077,174761.0
2024-12-11 11:35:00,250.19,250.2,249.77,249.8,258041.0,249.6077,249.6176,249.1886,249.2186,258041.0
2024-12-11 11:40:00,249.79,249.87,249.57,249.63,266203.0,249.2086,249.2884,248.9891,249.049,266203.0
2024-12-11 11:45:00,249.62,249.9,249.57,249.8,180773.0,249.039,249.3183,248.9891,249.2186,180773.0
2024-12-11 11:50:00,249.8,249.8,249.46,249.52,142831.0,249.2186,249.2186,248.8794,248.9392,142831.0
2024-12-11 11:55:00,249.52,249.54,249.34,249.51,151423.0,248.9392,248.9592,248.7596,248.9293,151423.0
2024-12-11 12:00:00,249.52,249.78,249.39,249.69,221184.0,248.9392,249.1986,248.8095,249.1088,221184.0
2024-12-11 12:05:00,249.7,249.77,249.47,249.61,182168.0,249.1188,249.1886,248.8893,249.029,182168.0
2024-12-11 12:10:00,249.6,249.67,249.55,249.59,129222.0,249.019,249.0889,248.9692,249.0091,129222.0
2024-12-11 12:15:00,249.58,249.84,249.58,249.64,156189.0,248.9991,249.2585,248.9991,249.0589,156189.0
2024-12-11 12:20:00,249.64,249.73,249.57,249.7,93995.0,249.0589,249.1487,248.9891,249.1188,93995.0
2024-12-11 12:25:00,249.71,249.75,249.54,249.68,165110.0,249.1288,249.1687,248.9592,249.0989,165110.0
2024-12-11 12:30:00,249.68,249.78,249.43,249.59,106200.0,249.0989,249.1986,248.8494,249.0091,106200.0
2024-12-11 12:35:00,249.59,249.6,249.37,249.58,109479.0,249.0091,249.019,248.7896,248.9991,109479.0
2024-12-11 12:40:00,249.58,249.6,249.41,249.48,76926.0,248.9991,249.019,248.8295,248.8993,76926.0
2024-12-11 12:45:00,249.49,249.49,249.28,249.38,174955.0,248.9093,248.9093,248.6998,248.7996,174955.0
2024-12-11 12:50:00,249.37,249.41,249.16,249.19,119197.0,248.7896,248.8295,248.5801,248.61,119197.0
2024-12-11 12:55:00,249.19,249.23,249.09,249.23,116815.0,248.61,248.6499,248.5102,248.6499,116815.0
2024-12-11 13:00:00,249.23,249.48,249.22,249.38,211999.0,248.6499,248.8993,248.6399,248.7996,211999.0
2024-12-11 13:05:00,249.38,249.42,249.25,249.27,92030.0,248.7996,248.8395,248.6699,248.6898,92030.0
2024-12-11 13:10:00,249.26,249.27,249.13,249.2,154129.0,248.6798,248.6898,248.5501,248.62,154129.0
2024-12-11 13:15:00,249.21,249.25,248.97,249.13,154512.0,248.6299,248.6699,248.3905,248.5501,154512.0
2024-12-11 13:20:00,249.12,249.17,249.03,249.16,79136.0,248.5402,248.59,248.4504,248.5801,79136.0
2024-12-11 13:25:00,249.15,249.23,249.07,249.1,110868.0,248.5701,248.6499,248.4903,248.5202,110868.0
2024-12-11 13:30:00,249.1,249.17,249.01,249.11,112522.0,248.5202,248.59,248.4304,248.5302,112522.0
2024-12-11 13:35:00,249.13,249.15,248.95,249.02,114952.0,248.5501,248.5701,248.3706,248.4404,114952.0
2024-12-11 13:40:00,249.03,249.1,248.88,249.0,152272.0,248.4504,248.5202,248.3007,248.4204,152272.0
2024-12-11 13:45:00,248.99,248.99,248.55,248.6,372676.0,248.4105,248.4105,247.9715,248.0214,372676.0
2024-12-11 13:50:00,248.58,248.79,248.47,248.69,197447.0,248.0014,248.2109,247.8917,248.1112,197447.0
2024-12-11 13:55:00,248.69,248.69,248.35,248.37,246935.0,248.1112,248.1112,247.772,247.7919,246935.0
2024-12-11 14:00:00,248.38,248.41,248.08,248.1,273985.0,247.8019,247.8318,247.5026,247.5225,273985.0
2024-12-11 14:05:00,248.1,248.29,248.09,248.26,156235.0,247.5225,247.7121,247.5126,247.6822,156235.0
2024-12-11 14:10:00,248.26,248.57,248.21,248.49,165979.0,247.6822,247.9914,247.6323,247.9116,165979.0
2024-12-11 14:15:00,248.49,248.58,248.31,248.34,157473.0,247.9116,248.0014,247.732,247.762,157473.0
2024-12-11 14:20:00,248.34,248.49,248.34,248.39,129445.0,247.762,247.9116,247.762,247.8119,129445.0
2024-12-11 14:25:00,248.38,248.39,248.21,248.28,116997.0,247.8019,247.8119,247.6323,247.7021,116997.0
2024-12-11 14:30:00,248.28,248.41,248.25,248.26,102393.0,247.7021,247.8318,247.6722,247.6822,102393.0
2024-12-11 14:35:00,248.26,248.42,248.26,248.36,176414.0,247.6822,247.8418,247.6822,247.7819,176414.0
2024-12-11 14:40:00,248.35,248.44,248.02,248.04,205986.0,247.772,247.8617,247.4427,247.4627,205986.0
2024-12-11 14:45:00,248.04,248.08,247.71,247.73,260359.0,247.4627,247.5026,247.1334,247.1534,260359.0
2024-12-11 14:50:00,247.73,247.79,247.58,247.6,270231.0,247.1534,247.2133,247.0037,247.0237,270231.0
2024-12-11 14:55:00,247.6,247.82,247.58,247.81,253943.0,247.0237,247.2432,247.0037,247.2332,253943.0
2024-12-11 15:00:00,247.81,247.92,247.74,247.77,207390.0,247.2332,247.343,247.1634,247.1933,207390.0
2024-12-11 15:05:00,247.77,247.77,247.42,247.49,303301.0,247.1933,247.1933,246.8441,246.914,303301.0
2024-12-11 15:10:00,247.5,247.57,247.39,247.52,245387.0,246.9239,246.9938,246.8142,246.9439,245387.0
2024-12-11 15:15:00,247.52,247.53,247.18,247.29,256333.0,246.9439,246.9539,246.6047,246.7144,256333.0
2024-12-11 15:20:00,247.28,247.4,247.22,247.25,245307.0,246.7044,246.8242,246.6446,246.6745,245307.0
2024-12-11 15:25:00,247.24,247.25,247.05,247.14,369585.0,246.6645,246.6745,246.475,246.5648,369585.0
2024-12-11 15:30:00,247.14,247.16,246.91,246.93,327240.0,246.5648,246.5847,246.3353,246.3553,327240.0
2024-12-11 15:35:00,246.92,246.99,246.78,246.85,342440.0,246.3453,246.4151,246.2056,246.2754,342440.0
2024-12-11 15:40:00,246.85,247.02,246.8,246.91,330016.0,246.2754,246.445,246.2256,246.3353,330016.0
2024-12-11 15:45:00,246.92,247.07,246.91,247.0,416813.0,246.3453,246.4949,246.3353,246.4251,416813.0
2024-12-11 15:50:00,246.99,247.01,246.75,246.8,752813.0,246.4151,246.4351,246.1757,246.2256,752813.0
2024-12-11 15:55:00,246.78,246.97,246.26,246.43,2083520.0,246.2056,246.3952,245.6868,245.8564,2083520.0
2024-12-12 09:30:00,246.89,247.58,246.44,246.74,1290765.0,246.3153,247.0037,245.8664,246.1657,1290765.0
2024-12-12 09:35:00,246.72,247.0,245.93,246.17,526453.0,246.1457,246.4251,245.3576,245.597,526453.0
2024-12-12 09:40:00,246.2,246.48,245.68,246.05,467345.0,245.627,245.9063,245.1082,245.4773,467345.0
2024-12-12 09:45:00,246.05,246.21,245.9,245.93,213026.0,245.4773,245.6369,245.3277,245.3576,213026.0
2024-12-12 09:50:00,245.95,246.48,245.84,246.33,246859.0,245.3775,245.9063,245.2678,245.7567,246859.0
2024-12-12 09:55:00,246.34,246.66,246.26,246.56,233965.0,245.7666,246.0859,245.6868,245.9861,233965.0
2024-12-12 10:00:00,246.58,246.64,245.99,246.04,313278.0,246.0061,246.0659,245.4174,245.4673,313278.0
2024-12-12 10:05:00,246.05,246.68,246.03,246.48,246533.0,245.4773,246.1058,245.4574,245.9063,246533.0
2024-12-12 10:10:00,246.5,247.13,246.42,247.13,392014.0,245.9263,246.5548,245.8464,246.5548,392014.0
2024-12-12 10:15:00,247.12,247.48,247.02,247.41,324043.0,246.5448,246.904,246.445,246.8341,324043.0
2024-12-12 10:20:00,247.42,247.91,247.3,247.8,336114.0,246.8441,247.333,246.7244,247.2232,336114.0
2024-12-12 10:25:00,247.79,248.12,247.75,247.99,352277.0,247.2133,247.5425,247.1733,247.4128,352277.0
2024-12-12 10:30:00,247.99,248.26,247.99,248.15,281995.0,247.4128,247.6822,247.4128,247.5724,281995.0
2024-12-12 10:35:00,248.17,248.55,248.13,248.47,291909.0,247.5924,247.9715,247.5525,247.8917,291909.0
2024-12-12 10:40:00,248.46,248.57,247.98,247.98,262099.0,247.8817,247.9914,247.4028,247.4028,262099.0
2024-12-12 10:45:00,247.99,248.37,247.95,248.29,471669.0,247.4128,247.7919,247.3729,247.7121,471669.0
2024-12-12 10:50:00,248.27,248.27,247.87,247.97,203219.0,247.6921,247.6921,247.2931,247.3928,203219.0
2024-12-12 10:55:00,247.97,248.1,247.92,248.04,128182.0,247.3928,247.5225,247.343,247.4627,128182.0
2024-12-12 11:00:00,248.05,248.21,247.97,248.05,170637.0,247.4726,247.6323,247.3928,247.4726,170637.0
2024-12-12 11:05:00,248.04,248.07,247.66,247.72,185888.0,247.4627,247.4926,247.0836,247.1434,185888.0
2024-12-12 11:10:00,247.72,247.96,247.68,247.89,138053.0,247.1434,247.3829,247.1035,247.313,138053.0
2024-12-12 11:15:00,247.9,248.09,247.82,248.0,142843.0,247.323,247.5126,247.2432,247.4228,142843.0
2024-12-12 11:20:00,248.0,248.34,247.89,248.26,170576.0,247.4228,247.762,247.313,247.6822,170576.0
2024-12-12 11:25:00,248.28,248.6,248.27,248.48,181740.0,247.7021,248.0214,247.6921,247.9016,181740.0
2024-12-12 11:30:00,248.48,248.55,248.14,248.17,134628.0,247.9016,247.9715,247.5624,247.5924,134628.0
2024-12-12 11:35:00,248.17,248.42,248.16,248.39,86400.0,247.5924,247.8418,247.5824,247.8119,86400.0
2024-12-12 11:40:00,248.41,248.41,248.21,248.26,71266.0,247.8318,247.8318,247.6323,247.6822,71266.0
2024-12-12 11:45:00,248.25,248.32,248.08,248.31,128453.0,247.6722,247.742,247.5026,247.732,128453.0
2024-12-12 11:50:00,248.31,248.37,248.17,248.21,121597.0,247.732,247.7919,247.5924,247.6323,121597.0
2024-12-12 11:55:00,248.22,248.29,248.11,248.19,75964.0,247.6423,247.7121,247.5325,247.6123,75964.0
2024-12-12 12:00:00,248.19,248.28,247.99,248.03,198159.0,247.6123,247.7021,247.4128,247.4527,198159.0
2024-12-12 12:05:00,248.04,248.28,248.03,248.25,156631.0,247.4627,247.7021,247.4527,247.6722,156631.0
2024-12-12 12:10:00,248.25,248.36,248.22,248.28,140914.0,247.6722,247.7819,247.6423,247.7021,140914.0
2024-12-12 12:15:00,248.29,248.43,248.12,248.13,144810.0,247.7121,247.8518,247.5425,247.5525,144810.0
2024-12-12 12:20:00,248.14,248.19,248.06,248.1,79475.0,247.5624,247.6123,247.4826,247.5225,79475.0
2024-12-12 12:25:00,248.1,248.2,248.06,248.09,121671.0,247.5225,247.6223,247.4826,247.5126,121671.0
2024-12-12 12:30:00,248.09,248.14,247.63,247.73,213594.0,247.5126,247.5624,247.0536,247.1534,213594.0
2024-12-12 12:35:00,247.74,248.15,247.73,248.13,128117.0,247.1634,247.5724,247.1534,247.5525,128117.0
2024-12-12 12:40:00,248.14,248.25,247.97,248.23,102538.0,247.5624,247.6722,247.3928,247.6522,102538.0
2024-12-12 12:45:00,248.23,248.36,248.1,248.16,105660.0,247.6522,247.7819,247.5225,247.5824,105660.0
2024-12-12 12:50:00,248.16,248.24,248.12,248.23,53948.0,247.5824,247.6622,247.5425,247.6522,53948.0
2024-12-12 12:55:00,248.22,248.55,248.22,248.55,139993.0,247.6423,247.9715,247.6423,247.9715,139993.0
2024-12-12 13:00:00,248.54,248.55,248.34,248.44,93479.0,247.9615,247.9715,247.762,247.8617,93479.0
2024-12-12 13:05:00,248.42,248.72,248.38,248.67,149995.0,247.8418,248.1411,247.8019,248.0912,149995.0
2024-12-12 13:10:00,248.66,248.74,248.54,248.65,116118.0,248.0812,248.161,247.9615,248.0713,116118.0
2024-12-12 13:15:00,248.65,248.65,248.47,248.62,98408.0,248.0713,248.0713,247.8917,248.0413,98408.0
2024-12-12 13:20:00,248.62,248.65,248.53,248.54,112620.0,248.0413,248.0713,247.9515,247.9615,112620.0
2024-12-12 13:25:00,248.55,248.74,248.52,248.52,190527.0,247.9715,248.161,247.9416,247.9416,190527.0
2024-12-12 13:30:00,248.52,248.61,248.47,248.5,86693.0,247.9416,248.0313,247.8917,247.9216,86693.0
2024-12-12 13:35:00,248.5,248.65,248.47,248.51,121126.0,247.9216,248.0713,247.8917,247.9316,121126.0
2024-12-12 13:40:00,248.5,248.57,248.48,248.51,76942.0,247.9216,247.9914,247.9016,247.9316,76942.0
2024-12-12 13:45:00,248.5,248.56,248.42,248.5,86562.0,247.9216,247.9815,247.8418,247.9216,86562.0
2024-12-12 13:50:00,248.51,248.54,248.46,248.51,90939.0,247.9316,247.9615,247.8817,247.9316,90939.0
2024-12-12 13:55:00,248.51,248.6,248.48,248.52,147068.0,247.9316,248.0214,247.9016,247.9416,147068.0
2024-12-12 14:00:00,248.52,248.65,248.51,248.64,132694.0,247.9416,248.0713,247.9316,248.0613,132694.0
2024-12-12 14:05:00,248.63,248.74,248.57,248.65,110743.0,248.0513,248.161,247.9914,248.0713,110743.0
2024-12-12 14:10:00,248.65,248.65,248.42,248.46,125319.0,248.0713,248.0713,247.8418,247.8817,125319.0
2024-12-12 14:15:00,248.46,248.5,248.41,248.47,88841.0,247.8817,247.9216,247.8318,247.8917,88841.0
2024-12-12 14:20:00,248.47,248.51,248.16,248.22,186007.0,247.8917,247.9316,247.5824,247.6423,186007.0
2024-12-12 14:25:00,248.24,248.24,248.0,248.03,149077.0,247.6622,247.6622,247.4228,247.4527,149077.0
2024-12-12 14:30:00,248.02,248.2,248.01,248.16,89683.0,247.4427,247.6223,247.4327,247.5824,89683.0
2024-12-12 14:35:00,248.15,248.21,248.11,248.19,83984.0,247.5724,247.6323,247.5325,247.6123,83984.0
2024-12-12 14:40:00,248.19,248.19,247.8,247.97,132335.0,247.6123,247.6123,247.2232,247.3928,132335.0
2024-12-12 14:45:00,247.95,248.13,247.95,248.03,90713.0,247.3729,247.5525,247.3729,247.4527,90713.0
2024-12-12 14:50:00,248.04,248.1,247.91,247.99,88547.0,247.4627,247.5225,247.333,247.4128,88547.0
2024-12-12 14:55:00,248.0,248.1,247.88,247.93,87461.0,247.4228,247.5225,247.303,247.3529,87461.0
2024-12-12 15:00:00,247.92,247.95,247.66,247.7,115219.0,247.343,247.3729,247.0836,247.1235,115219.0
2024-12-12 15:05:00,247.7,247.79,247.57,247.59,137654.0,247.1235,247.2133,246.9938,247.0137,137654.0
2024-12-12 15:10:00,247.58,247.6,247.45,247.59,138413.0,247.0037,247.0237,246.874,247.0137,138413.0
2024-12-12 15:15:00,247.59,247.83,247.58,247.78,167085.0,247.0137,247.2532,247.0037,247.2033,167085.0
2024-12-12 15:20:00,247.79,247.88,247.7,247.75,105248.0,247.2133,247.303,247.1235,247.1733,105248.0
2024-12-12 15:25:00,247.75,247.8,247.64,247.75,139949.0,247.1733,247.2232,247.0636,247.1733,139949.0
2024-12-12 15:30:00,247.75,248.13,247.74,248.1,161287.0,247.1733,247.5525,247.1634,247.5225,161287.0
2024-12-12 15:35:00,248.1,248.13,247.88,247.9,159858.0,247.5225,247.5525,247.303,247.323,159858.0
2024-12-12 15:40:00,247.91,248.03,247.87,247.92,147942.0,247.333,247.4527,247.2931,247.343,147942.0
2024-12-12 15:45:00,247.92,248.18,247.91,248.07,164850.0,247.343,247.6023,247.333,247.4926,164850.0
2024-12-12 15:50:00,248.08,248.2,247.92,248.09,310785.0,247.5026,247.6223,247.343,247.5126,310785.0
2024-12-12 15:55:00,248.13,248.2,247.88,247.95,1060141.0,247.5525,247.6223,247.303,247.3729,1060141.0
2024-12-13 09:30:00,247.84,248.68,247.7,248.46,1048082.0,247.2631,248.1012,247.1235,247.8817,1048082.0
2024-12-13 09:35:00,248.49,249.28,248.39,249.01,529802.0,247.9116,248.6998,247.8119,248.4304,529802.0
2024-12-13 09:40:00,249.0,249.3,248.89,248.96,330002.0,248.4204,248.7197,248.3107,248.3805,330002.0
2024-12-13 09:45:00,248.96,249.08,248.7,248.98,314610.0,248.3805,248.5003,248.1211,248.4005,314610.0
2024-12-13 09:50:00,248.99,249.06,248.15,248.19,311401.0,248.4105,248.4803,247.5724,247.6123,311401.0
2024-12-13 09:55:00,248.2,248.59,248.14,248.37,455702.0,247.6223,248.0114,247.5624,247.7919,455702.0
2024-12-13 10:00:00,248.37,248.39,248.0,248.01,305995.0,247.7919,247.8119,247.4228,247.4327,305995.0
2024-12-13 10:05:00,248.01,248.12,247.67,247.76,452904.0,247.4327,247.5425,247.0935,247.1833,452904.0
2024-12-13 10:10:00,247.75,247.91,247.56,247.74,229908.0,247.1733,247.333,246.9838,247.1634,229908.0
2024-12-13 10:15:00,247.73,247.85,247.53,247.57,306357.0,247.1534,247.2731,246.9539,246.9938,306357.0
2024-12-13 10:20:00,247.57,247.69,247.5,247.61,139338.0,246.9938,247.1135,246.9239,247.0337,139338.0
2024-12-13 10:25:00,247.59,247.68,247.35,247.55,336670.0,247.0137,247.1035,246.7743,246.9738,336670.0
2024-12-13 10:30:00,247.56,247.95,247.55,247.68,260298.0,246.9838,247.3729,246.9738,247.1035,260298.0
2024-12-13 10:35:00,247.66,247.72,247.41,247.48,183996.0,247.0836,247.1434,246.8341,246.904,183996.0
2024-12-13 10:40:00,247.5,247.57,247.1,247.35,232855.0,246.9239,246.9938,246.5249,246.7743,232855.0
2024-12-13 10:45:00,247.33,247.63,247.28,247.37,146014.0,246.7543,247.0536,246.7044,246.7942,146014.0
2024-12-13 10:50:00,247.36,247.39,246.96,247.04,339021.0,246.7843,246.8142,246.3852,246.465,339021.0
2024-12-13 10:55:00,247.04,247.31,246.96,247.22,211324.0,246.465,246.7344,246.3852,246.6446,211324.0
2024-12-13 11:00:00,247.24,247.32,246.69,246.69,265046.0,246.6645,246.7443,246.1158,246.1158,265046.0
2024-12-13 11:05:00,246.69,246.86,246.67,246.69,256958.0,246.1158,246.2854,246.0959,246.1158,256958.0
2024-12-13 11:10:00,246.7,246.86,246.5,246.62,253499.0,246.1258,246.2854,245.9263,246.046,253499.0
2024-12-13 11:15:00,246.63,247.14,246.63,247.14,306160.0,246.056,246.5648,246.056,246.5648,306160.0
2024-12-13 11:20:00,247.13,247.13,246.64,246.83,141431.0,246.5548,246.5548,246.0659,246.2555,141431.0
2024-12-13 11:25:00,246.84,246.89,246.51,246.63,139466.0,246.2655,246.3153,245.9362,246.056,139466.0
2024-12-13 11:30:00,246.62,246.97,246.62,246.97,227124.0,246.046,246.3952,246.046,246.3952,227124.0
2024-12-13 11:35:00,246.97,247.03,246.43,246.48,214207.0,246.3952,246.455,245.8564,245.9063,214207.0
2024-12-13 11:40:00,246.49,246.84,246.43,246.6,495959.0,245.9163,246.2655,245.8564,246.026,495959.0
2024-12-13 11:45:00,246.61,246.65,246.44,246.52,143763.0,246.036,246.0759,245.8664,245.9462,143763.0
2024-12-13 11:50:00,246.5,246.62,246.41,246.45,126963.0,245.9263,246.046,245.8365,245.8764,126963.0
2024-12-13 11:55:00,246.47,246.79,246.44,246.72,127873.0,245.8963,246.2156,245.8664,246.1457,127873.0
2024-12-13 12:00:00,246.71,246.73,246.52,246.52,120482.0,246.1358,246.1557,245.9462,245.9462,120482.0
2024-12-13 12:05:00,246.53,246.59,246.34,246.38,169896.0,245.9562,246.016,245.7666,245.8065,169896.0
2024-12-13 12:10:00,246.4,246.71,246.33,246.36,153145.0,245.8265,246.1358,245.7567,245.7866,153145.0
2024-12-13 12:15:00,246.36,246.43,246.24,246.41,113898.0,245.7866,245.8564,245.6669,245.8365,113898.0
2024-12-13 12:20:00,246.39,246.59,246.32,246.56,106395.0,245.8165,246.016,245.7467,245.9861,106395.0
2024-12-13 12:25:00,246.56,246.59,246.39,246.46,104212.0,245.9861,246.016,245.8165,245.8864,104212.0
2024-12-13 12:30:00,246.47,246.67,246.34,246.65,109706.0,245.8963,246.0959,245.7666,246.0759,109706.0
2024-12-13 12:35:00,246.66,246.88,246.51,246.74,164452.0,246.0859,246.3054,245.9362,246.1657,164452.0
2024-12-13 12:40:00,246.75,246.75,246.58,246.61,116456.0,246.1757,246.1757,246.0061,246.036,116456.0
2024-12-13 12:45:00,246.61,246.78,246.6,246.77,75230.0,246.036,246.2056,246.026,246.1956,75230.0
2024-12-13 12:50:00,246.77,246.77,246.58,246.68,96888.0,246.1956,246.1956,246.0061,246.1058,96888.0
2024-12-13 12:55:00,246.67,246.71,246.47,246.58,89186.0,246.0959,246.1358,245.8963,246.0061,89186.0
2024-12-13 13:00:00,246.59,246.9,246.56,246.84,95333.0,246.016,246.3253,245.9861,246.2655,95333.0
2024-12-13 13:05:00,246.83,246.88,246.72,246.8,81794.0,246.2555,246.3054,246.1457,246.2256,81794.0
2024-12-13 13:10:00,246.81,246.85,246.69,246.77,61788.0,246.2355,246.2754,246.1158,246.1956,61788.0
2024-12-13 13:15:00,246.75,246.98,246.72,246.91,130102.0,246.1757,246.4051,246.1457,246.3353,130102.0
2024-12-13 13:20:00,246.9,246.94,246.84,246.87,130318.0,246.3253,246.3652,246.2655,246.2954,130318.0
2024-12-13 13:25:00,246.87,247.26,246.78,247.19,130987.0,246.2954,246.6845,246.2056,246.6147,130987.0
2024-12-13 13:30:00,247.18,247.32,247.16,247.28,117092.0,246.6047,246.7443,246.5847,246.7044,117092.0
2024-12-13 13:35:00,247.27,247.54,247.25,247.49,146453.0,246.6945,246.9638,246.6745,246.914,146453.0
2024-12-13 13:40:00,247.5,247.63,247.43,247.6,254204.0,246.9239,247.0536,246.8541,247.0237,254204.0
2024-12-13 13:45:00,247.59,247.77,247.57,247.77,108828.0,247.0137,247.1933,246.9938,247.1933,108828.0
2024-12-13 13:50:00,247.77,247.8,247.58,247.79,149984.0,247.1933,247.2232,247.0037,247.2133,149984.0
2024-12-13 13:55:00,247.79,247.88,247.65,247.85,109873.0,247.2133,247.303,247.0736,247.2731,109873.0
2024-12-13 14:00:00,247.84,247.92,247.64,247.91,214467.0,247.2631,247.343,247.0636,247.333,214467.0
2024-12-13 14:05:00,247.92,248.02,247.84,247.94,153345.0,247.343,247.4427,247.2631,247.3629,153345.0
2024-12-13 14:10:00,247.94,247.94,247.58,247.62,140920.0,247.3629,247.3629,247.0037,247.0437,140920.0
2024-12-13 14:15:00,247.62,247.75,247.61,247.73,121735.0,247.0437,247.1733,247.0337,247.1534,121735.0
2024-12-13 14:20:00,247.73,247.83,247.64,247.78,79689.0,247.1534,247.2532,247.0636,247.2033,79689.0
2024-12-13 14:25:00,247.8,247.94,247.76,247.91,93346.0,247.2232,247.3629,247.1833,247.333,93346.0
2024-12-13 14:30:00,247.91,248.03,247.88,247.99,135888.0,247.333,247.4527,247.303,247.4128,135888.0
2024-12-13 14:35:00,247.98,248.02,247.81,247.87,94939.0,247.4028,247.4427,247.2332,247.2931,94939.0
2024-12-13 14:40:00,247.86,247.91,247.8,247.83,78156.0,247.2831,247.333,247.2232,247.2532,78156.0
2024-12-13 14:45:00,247.83,247.84,247.64,247.71,104736.0,247.2532,247.2631,247.0636,247.1334,104736.0
2024-12-13 14:50:00,247.71,247.94,247.67,247.93,145472.0,247.1334,247.3629,247.0935,247.3529,145472.0
2024-12-13 14:55:00,247.92,247.97,247.73,247.87,121934.0,247.343,247.3928,247.1534,247.2931,121934.0
2024-12-13 15:00:00,247.87,247.93,247.83,247.88,101590.0,247.2931,247.3529,247.2532,247.303,101590.0
2024-12-13 15:05:00,247.88,247.97,247.82,247.89,173744.0,247.303,247.3928,247.2432,247.313,173744.0
2024-12-13 15:10:00,247.9,247.99,247.87,247.96,79281.0,247.323,247.4128,247.2931,247.3829,79281.0
2024-12-13 15:15:00,247.95,248.07,247.87,248.05,205208.0,247.3729,247.4926,247.2931,247.4726,205208.0
2024-12-13 15:20:00,248.06,248.1,247.78,247.93,160571.0,247.4826,247.5225,247.2033,247.3529,160571.0
2024-12-13 15:25:00,247.93,248.1,247.92,248.02,166234.0,247.3529,247.5225,247.343,247.4427,166234.0
2024-12-13 15:30:00,248.02,248.04,247.94,248.02,139621.0,247.4427,247.4627,247.3629,247.4427,139621.0
2024-12-13 15:35:00,248.03,248.28,248.0,248.22,209767.0,247.4527,247.7021,247.4228,247.6423,209767.0
2024-12-13 15:40:00,248.24,248.25,247.95,248.06,171429.0,247.6622,247.6722,247.3729,247.4826,171429.0
2024-12-13 15:45:00,248.07,248.3,248.07,248.27,181681.0,247.4926,247.7221,247.4926,247.6921,181681.0
2024-12-13 15:50:00,248.25,248.26,247.92,248.15,364895.0,247.6722,247.6822,247.343,247.5724,364895.0
2024-12-13 15:55:00,248.16,248.29,247.89,248.11,754805.0,247.5824,247.7121,247.313,247.5325,754805.0
2024-12-16 09:30:00,247.99,250.0,247.65,249.93,1942558.0,247.4128,249.4181,247.0736,249.3483,1942558.0
2024-12-16 09:35:00,249.92,249.97,249.48,249.71,440158.0,249.3383,249.3882,248.8993,249.1288,440158.0
2024-12-16 09:40:00,249.7,250.0,249.45,249.7,351663.0,249.1188,249.4181,248.8694,249.1188,351663.0
2024-12-16 09:45:00,249.71,249.8,248.85,248.98,288152.0,249.1288,249.2186,248.2708,248.4005,288152.0
2024-12-16 09:50:00,248.98,249.1,248.6,249.1,282575.0,248.4005,248.5202,248.0214,248.5202,282575.0
2024-12-16 09:55:00,249.09,249.2,248.53,248.61,340818.0,248.5102,248.62,247.9515,248.0313,340818.0
2024-12-16 10:00:00,248.62,248.96,248.49,248.65,349355.0,248.0413,248.3805,247.9116,248.0713,349355.0
2024-12-16 10:05:00,248.66,249.22,248.51,248.95,281594.0,248.0812,248.6399,247.9316,248.3706,281594.0
2024-12-16 10:10:00,248.95,249.23,248.87,249.15,228176.0,248.3706,248.6499,248.2907,248.5701,228176.0
2024-12-16 10:15:00,249.16,249.24,249.01,249.07,187432.0,248.5801,248.6599,248.4304,248.4903,187432.0
2024-12-16 10:20:00,249.1,249.21,248.7,249.05,203541.0,248.5202,248.6299,248.1211,248.4703,203541.0
2024-12-16 10:25:00,249.04,249.14,248.93,249.04,167285.0,248.4603,248.5601,248.3506,248.4603,167285.0
2024-12-16 10:30:00,249.03,249.07,248.82,248.98,152292.0,248.4504,248.4903,248.2409,248.4005,152292.0
2024-12-16 10:35:00,249.0,249.47,248.95,249.3,151759.0,248.4204,248.8893,248.3706,248.7197,151759.0
2024-12-16 10:40:00,249.3,249.32,249.1,249.21,121065.0,248.7197,248.7397,248.5202,248.6299,121065.0
2024-12-16 10:45:00,249.21,249.49,249.17,249.41,200100.0,248.6299,248.9093,248.59,248.8295,200100.0
2024-12-16 10:50:00,249.43,249.49,249.12,249.4,175357.0,248.8494,248.9093,248.5402,248.8195,175357.0
2024-12-16 10:55:00,249.39,249.43,249.15,249.31,240518.0,248.8095,248.8494,248.5701,248.7297,240518.0
2024-12-16 11:00:00,249.3,249.42,249.13,249.37,188659.0,248.7197,248.8395,248.5501,248.7896,188659.0
2024-12-16 11:05:00,249.39,249.82,249.39,249.71,285557.0,248.8095,249.2385,248.8095,249.1288,285557.0
2024-12-16 11:10:00,249.71,249.94,249.7,249.91,213674.0,249.1288,249.3583,249.1188,249.3283,213674.0
2024-12-16 11:15:00,249.9,249.92,249.67,249.71,185787.0,249.3183,249.3383,249.0889,249.1288,185787.0
2024-12-16 11:20:00,249.72,249.96,249.62,249.93,259040.0,249.1388,249.3782,249.039,249.3483,259040.0
2024-12-16 11:25:00,249.93,249.94,249.65,249.67,165367.0,249.3483,249.3583,249.0689,249.0889,165367.0
2024-12-16 11:30:00,249.7,249.85,249.53,249.59,214550.0,249.1188,249.2685,248.9492,249.0091,214550.0
2024-12-16 11:35:00,249.62,249.81,249.56,249.73,158646.0,249.039,249.2286,248.9791,249.1487,158646.0
2024-12-16 11:40:00,249.75,249.9,249.69,249.87,220244.0,249.1687,249.3183,249.1088,249.2884,220244.0
2024-12-16 11:45:00,249.88,250.1,249.79,250.05,567506.0,249.2984,249.5179,249.2086,249.468,567506.0
2024-12-16 11:50:00,250.05,250.14,249.78,250.04,304484.0,249.468,249.5578,249.1986,249.458,304484.0
2024-12-16 11:55:00,250.04,250.29,250.0,250.28,352925.0,249.458,249.7074,249.4181,249.6975,352925.0
2024-12-16 12:00:00,250.28,250.3,249.77,249.86,221081.0,249.6975,249.7174,249.1886,249.2784,221081.0
2024-12-16 12:05:00,249.84,250.22,249.84,250.09,168758.0,249.2585,249.6376,249.2585,249.5079,168758.0
2024-12-16 12:10:00,250.11,250.14,249.91,250.1,124973.0,249.5279,249.5578,249.3283,249.5179,124973.0
2024-12-16 12:15:00,250.12,250.24,250.03,250.16,203267.0,249.5378,249.6576,249.448,249.5777,203267.0
2024-12-16 12:20:00,250.16,250.16,249.86,249.97,179151.0,249.5777,249.5777,249.2784,249.3882,179151.0
2024-12-16 12:25:00,249.98,250.06,249.9,250.06,110887.0,249.3982,249.478,249.3183,249.478,110887.0
2024-12-16 12:30:00,250.06,250.28,250.05,250.24,136889.0,249.478,249.6975,249.468,249.6576,136889.0
2024-12-16 12:35:00,250.25,250.5,250.22,250.48,182935.0,249.6675,249.9169,249.6376,249.897,182935.0
2024-12-16 12:40:00,250.49,250.65,250.37,250.64,294276.0,249.907,250.0666,249.7872,250.0566,294276.0
2024-12-16 12:45:00,250.64,250.74,250.5,250.59,227520.0,250.0566,250.1564,249.9169,250.0067,227520.0
2024-12-16 12:50:00,250.6,251.08,250.57,251.07,472439.0,250.0167,250.4956,249.9868,250.4856,472439.0
2024-12-16 12:55:00,251.09,251.38,251.07,251.29,352623.0,250.5056,250.7949,250.4856,250.7051,352623.0
2024-12-16 13:00:00,251.29,251.29,250.81,250.92,251052.0,250.7051,250.7051,250.2262,250.336,251052.0
2024-12-16 13:05:00,250.9,251.04,250.76,250.87,171293.0,250.316,250.4557,250.1763,250.2861,171293.0
2024-12-16 13:10:00,250.87,251.16,250.76,251.1,173094.0,250.2861,250.5754,250.1763,250.5156,173094.0
2024-12-16 13:15:00,251.11,251.27,251.05,251.15,177871.0,250.5255,250.6852,250.4657,250.5654,177871.0
2024-12-16 13:20:00,251.15,251.15,250.95,250.98,171733.0,250.5654,250.5654,250.3659,250.3958,171733.0
2024-12-16 13:25:00,250.98,251.11,250.98,251.1,97367.0,250.3958,250.5255,250.3958,250.5156,97367.0
2024-12-16 13:30:00,251.1,251.11,250.89,250.96,151929.0,250.5156,250.5255,250.306,250.3759,151929.0
2024-12-16 13:35:00,250.96,250.96,250.58,250.69,199340.0,250.3759,250.3759,249.9968,250.1065,199340.0
2024-12-16 13:40:00,250.69,251.12,250.68,251.12,158165.0,250.1065,250.5355,250.0965,250.5355,158165.0
2024-12-16 13:45:00,251.12,251.25,250.9,250.92,156994.0,250.5355,250.6652,250.316,250.336,156994.0
2024-12-16 13:50:00,250.91,251.05,250.9,250.95,103346.0,250.326,250.4657,250.316,250.3659,103346.0
2024-12-16 13:55:00,250.94,251.08,250.85,250.86,119672.0,250.3559,250.4956,250.2661,250.2761,119672.0
2024-12-16 14:00:00,250.86,250.99,250.79,250.9,130022.0,250.2761,250.4058,250.2063,250.316,130022.0
2024-12-16 14:05:00,250.91,251.06,250.73,250.93,137708.0,250.326,250.4756,250.1464,250.3459,137708.0
2024-12-16 14:10:00,250.94,251.12,250.79,251.12,143361.0,250.3559,250.5355,250.2063,250.5355,143361.0
2024-12-16 14:15:00,251.13,251.21,251.01,251.09,203624.0,250.5455,250.6253,250.4258,250.5056,203624.0
2024-12-16 14:20:00,251.09,251.16,250.95,251.02,137745.0,250.5056,250.5754,250.3659,250.4357,137745.0
2024-12-16 14:25:00,251.02,251.02,250.79,250.8,118922.0,250.4357,250.4357,250.2063,250.2162,118922.0
2024-12-16 14:30:00,250.81,250.87,250.68,250.82,134477.0,250.2262,250.2861,250.0965,250.2362,134477.0
2024-12-16 14:35:00,250.83,250.88,250.72,250.83,135090.0,250.2462,250.2961,250.1364,250.2462,135090.0
2024-12-16 14:40:00,250.83,250.96,250.72,250.94,234752.0,250.2462,250.3759,250.1364,250.3559,234752.0
2024-12-16 14:45:00,250.94,250.99,250.86,250.96,136998.0,250.3559,250.4058,250.2761,250.3759,136998.0
2024-12-16 14:50:00,250.94,251.01,250.82,250.94,149126.0,250.3559,250.4258,250.2362,250.3559,149126.0
2024-12-16 14:55:00,250.94,250.95,250.71,250.81,422312.0,250.3559,250.3659,250.1265,250.2262,422312.0
2024-12-16 15:00:00,250.81,250.82,250.52,250.55,119866.0,250.2262,250.2362,249.9369,249.9668,119866.0
2024-12-16 15:05:00,250.57,250.68,250.4,250.41,214433.0,249.9868,250.0965,249.8172,249.8272,214433.0
2024-12-16 15:10:00,250.41,250.52,250.21,250.5,207833.0,249.8272,249.9369,249.6276,249.9169,207833.0
2024-12-16 15:15:00,250.5,250.55,250.31,250.46,186275.0,249.9169,249.9668,249.7274,249.877,186275.0
2024-12-16 15:20:00,250.45,250.47,250.35,250.44,147791.0,249.8671,249.887,249.7673,249.8571,147791.0
2024-12-16 15:25:00,250.44,250.75,250.41,250.7,217769.0,249.8571,250.1664,249.8272,250.1165,217769.0
2024-12-16 15:30:00,250.7,250.74,250.55,250.7,145018.0,250.1165,250.1564,249.9668,250.1165,145018.0
2024-12-16 15:35:00,250.7,250.8,250.54,250.57,141887.0,250.1165,250.2162,249.9569,249.9868,141887.0
2024-12-16 15:40:00,250.56,250.59,250.2,250.22,184078.0,249.9768,250.0067,249.6176,249.6376,184078.0
2024-12-16 15:45:00,250.19,250.23,249.95,250.09,254811.0,249.6077,249.6476,249.3682,249.5079,254811.0
2024-12-16 15:50:00,250.09,250.74,250.08,250.58,602781.0,249.5079,250.1564,249.4979,249.9968,602781.0
2024-12-16 15:55:00,250.59,251.1,250.59,251.03,1480005.0,250.0067,250.5156,250.0067,250.4457,1480005.0
2024-12-17 09:30:00,250.19,251.26,249.78,250.77,1388355.0,249.6077,250.6752,249.1986,250.1863,1388355.0
2024-12-17 09:35:00,250.76,251.55,250.59,251.4,472503.0,250.1763,250.9645,250.0067,250.8149,472503.0
2024-12-17 09:40:00,251.4,252.87,251.31,252.76,957943.0,250.8149,252.2814,250.7251,252.1717,957943.0
2024-12-17 09:45:00,252.78,252.81,252.25,252.57,542700.0,252.1916,252.2216,251.6629,251.9821,542700.0
2024-12-17 09:50:00,252.59,252.98,252.51,252.59,450904.0,252.0021,252.3912,251.9223,252.0021,450904.0
2024-12-17 09:55:00,252.59,252.59,251.93,252.04,325007.0,252.0021,252.0021,251.3436,251.4534,325007.0
2024-12-17 10:00:00,252.04,252.55,252.03,252.51,293045.0,251.4534,251.9622,251.4434,251.9223,293045.0
2024-12-17 10:05:00,252.51,252.59,252.01,252.15,318329.0,251.9223,252.0021,251.4234,251.5631,318329.0
2024-12-17 10:10:00,252.14,252.24,251.81,251.94,357984.0,251.5531,251.6529,251.2239,251.3536,357984.0
2024-12-17 10:15:00,251.96,252.23,251.86,252.19,309976.0,251.3735,251.6429,251.2738,251.603,309976.0
2024-12-17 10:20:00,252.19,252.51,251.89,252.48,361001.0,251.603,251.9223,251.3037,251.8923,361001.0
2024-12-17 10:25:00,252.46,252.52,252.03,252.26,318795.0,251.8724,251.9322,251.4434,251.6729,318795.0
2024-12-17 10:30:00,252.25,252.39,251.97,252.04,287286.0,251.6629,251.8025,251.3835,251.4534,287286.0
2024-12-17 10:35:00,252.03,252.16,251.77,252.15,243387.0,251.4434,251.5731,251.184,251.5631,243387.0
2024-12-17 10:40:00,252.16,252.38,252.02,252.36,236861.0,251.5731,251.7926,251.4334,251.7726,236861.0
2024-12-17 10:45:00,252.35,252.68,252.23,252.43,222464.0,251.7626,252.0919,251.6429,251.8425,222464.0
2024-12-17 10:50:00,252.43,252.56,252.26,252.33,178468.0,251.8425,251.9722,251.6729,251.7427,178468.0
2024-12-17 10:55:00,252.33,252.44,252.11,252.36,140373.0,251.7427,251.8524,251.5232,251.7726,140373.0
2024-12-17 11:00:00,252.37,252.47,252.24,252.34,198989.0,251.7826,251.8824,251.6529,251.7527,198989.0
2024-12-17 11:05:00,252.35,253.17,252.24,253.12,634527.0,251.7626,252.5807,251.6529,252.5308,634527.0
2024-12-17 11:10:00,253.11,253.35,252.96,253.07,384185.0,252.5209,252.7603,252.3712,252.481,384185.0
2024-12-17 11:15:00,253.06,253.06,252.57,252.64,305208.0,252.471,252.471,251.9821,252.052,305208.0
2024-12-17 11:20:00,252.63,252.7,252.31,252.51,256244.0,252.042,252.1118,251.7227,251.9223,256244.0
2024-12-17 11:25:00,252.49,252.6,252.34,252.55,194510.0,251.9023,252.0121,251.7527,251.9622,194510.0
2024-12-17 11:30:00,252.53,252.73,252.48,252.65,219569.0,251.9422,252.1418,251.8923,252.0619,219569.0
2024-12-17 11:35:00,252.65,252.85,252.6,252.8,178836.0,252.0619,252.2615,252.0121,252.2116,178836.0
2024-12-17 11:40:00,252.8,252.97,252.78,252.83,154275.0,252.2116,252.3812,252.1916,252.2415,154275.0
2024-12-17 11:45:00,252.83,252.99,252.8,252.94,135888.0,252.2415,252.4012,252.2116,252.3513,135888.0
2024-12-17 11:50:00,252.96,253.0,252.77,252.91,200584.0,252.3712,252.4111,252.1817,252.3213,200584.0
2024-12-17 11:55:00,252.92,253.1,252.91,253.08,270890.0,252.3313,252.5109,252.3213,252.4909,270890.0
2024-12-17 12:00:00,253.08,253.15,252.83,252.94,301863.0,252.4909,252.5608,252.2415,252.3513,301863.0
2024-12-17 12:05:00,252.94,253.24,252.88,253.19,175187.0,252.3513,252.6506,252.2914,252.6007,175187.0
2024-12-17 12:10:00,253.2,253.2,252.81,252.84,184395.0,252.6107,252.6107,252.2216,252.2515,184395.0
2024-12-17 12:15:00,252.83,252.84,252.58,252.77,158478.0,252.2415,252.2515,251.9921,252.1817,158478.0
2024-12-17 12:20:00,252.78,253.17,252.78,253.17,271392.0,252.1916,252.5807,252.1916,252.5807,271392.0
2024-12-17 12:25:00,253.16,253.3,253.09,253.24,277936.0,252.5708,252.7104,252.5009,252.6506,277936.0
2024-12-17 12:30:00,253.24,253.29,252.87,252.96,256571.0,252.6506,252.7005,252.2814,252.3712,256571.0
2024-12-17 12:35:00,252.95,253.22,252.94,253.17,159066.0,252.3612,252.6306,252.3513,252.5807,159066.0
2024-12-17 12:40:00,253.18,253.24,252.85,252.88,199972.0,252.5907,252.6506,252.2615,252.2914,199972.0
2024-12-17 12:45:00,252.88,252.98,252.81,252.83,134870.0,252.2914,252.3912,252.2216,252.2415,134870.0
2024-12-17 12:50:00,252.83,253.04,252.8,253.0,147733.0,252.2415,252.451,252.2116,252.4111,147733.0
2024-12-17 12:55:00,252.99,253.01,252.79,252.92,115103.0,252.4012,252.4211,252.2016,252.3313,115103.0
2024-12-17 13:00:00,252.9,252.9,252.74,252.76,134909.0,252.3114,252.3114,252.1517,252.1717,134909.0
2024-12-17 13:05:00,252.76,252.93,252.69,252.92,176756.0,252.1717,252.3413,252.1018,252.3313,176756.0
2024-12-17 13:10:00,252.93,253.06,252.84,252.95,228293.0,252.3413,252.471,252.2515,252.3612,228293.0
2024-12-17 13:15:00,252.95,252.98,252.85,252.89,101763.0,252.3612,252.3912,252.2615,252.3014,101763.0
2024-12-17 13:20:00,252.88,253.03,252.83,253.0,193383.0,252.2914,252.4411,252.2415,252.4111,193383.0
2024-12-17 13:25:00,253.0,253.19,252.99,253.13,137456.0,252.4111,252.6007,252.4012,252.5408,137456.0
2024-12-17 13:30:00,253.14,253.26,253.09,253.22,172521.0,252.5508,252.6705,252.5009,252.6306,172521.0
2024-12-17 13:35:00,253.23,253.34,253.17,253.3,208199.0,252.6406,252.7503,252.5807,252.7104,208199.0
2024-12-17 13:40:00,253.31,253.64,253.29,253.59,334630.0,252.7204,253.0496,252.7005,252.9998,334630.0
2024-12-17 13:45:00,253.58,253.6,253.22,253.29,222922.0,252.9898,253.0097,252.6306,252.7005,222922.0
2024-12-17 13:50:00,253.29,253.44,253.28,253.39,173868.0,252.7005,252.8501,252.6905,252.8002,173868.0
2024-12-17 13:55:00,253.38,253.42,253.25,253.34,144197.0,252.7902,252.8302,252.6605,252.7503,144197.0
2024-12-17 14:00:00,253.33,253.4,253.15,253.24,137464.0,252.7404,252.8102,252.5608,252.6506,137464.0
2024-12-17 14:05:00,253.24,253.25,253.06,253.14,142600.0,252.6506,252.6605,252.471,252.5508,142600.0
2024-12-17 14:10:00,253.13,253.18,253.04,253.16,124343.0,252.5408,252.5907,252.451,252.5708,124343.0
2024-12-17 14:15:00,253.15,253.19,253.02,253.03,104389.0,252.5608,252.6007,252.4311,252.4411,104389.0
2024-12-17 14:20:00,253.02,253.08,252.93,253.06,116141.0,252.4311,252.4909,252.3413,252.471,116141.0
2024-12-17 14:25:00,253.06,253.24,253.05,253.21,184178.0,252.471,252.6506,252.461,252.6206,184178.0
2024-12-17 14:30:00,253.2,253.35,253.17,253.26,203247.0,252.6107,252.7603,252.5807,252.6705,203247.0
2024-12-17 14:35:00,253.26,253.39,253.1,253.12,219336.0,252.6705,252.8002,252.5109,252.5308,219336.0
2024-12-17 14:40:00,253.13,253.32,252.92,253.26,210868.0,252.5408,252.7304,252.3313,252.6705,210868.0
2024-12-17 14:45:00,253.26,253.32,253.03,253.1,111100.0,252.6705,252.7304,252.4411,252.5109,111100.0
2024-12-17 14:50:00,253.1,253.28,253.07,253.27,110992.0,252.5109,252.6905,252.481,252.6805,110992.0
2024-12-17 14:55:00,253.28,253.38,253.18,253.24,167037.0,252.6905,252.7902,252.5907,252.6506,167037.0
2024-12-17 15:00:00,253.24,253.29,252.83,252.85,167994.0,252.6506,252.7005,252.2415,252.2615,167994.0
2024-12-17 15:05:00,252.85,253.17,252.75,253.13,237172.0,252.2615,252.5807,252.1617,252.5408,237172.0
2024-12-17 15:10:00,253.13,253.22,252.93,253.09,153794.0,252.5408,252.6306,252.3413,252.5009,153794.0
2024-12-17 15:15:00,253.09,253.12,252.91,253.04,152384.0,252.5009,252.5308,252.3213,252.451,152384.0
2024-12-17 15:20:00,253.04,253.12,252.97,253.01,216864.0,252.451,252.5308,252.3812,252.4211,216864.0
2024-12-17 15:25:00,253.02,253.04,252.81,252.88,257081.0,252.4311,252.451,252.2216,252.2914,257081.0
2024-12-17 15:30:00,252.88,252.91,252.65,252.69,364896.0,252.2914,252.3213,252.0619,252.1018,364896.0
2024-12-17 15:35:00,252.68,252.95,252.65,252.89,271829.0,252.0919,252.3612,252.0619,252.3014,271829.0
2024-12-17 15:40:00,252.89,253.25,252.86,253.19,457860.0,252.3014,252.6605,252.2715,252.6007,457860.0
2024-12-17 15:45:00,253.2,253.25,252.66,252.72,335599.0,252.6107,252.6605,252.0719,252.1318,335599.0
2024-12-17 15:50:00,252.73,253.67,252.73,253.47,1232560.0,252.1418,253.0796,252.1418,252.88,1232560.0
2024-12-17 15:55:00,253.48,253.83,253.27,253.48,2410841.0,252.89,253.2392,252.6805,252.89,2410841.0
2024-12-18 09:30:00,252.16,253.4,252.05,252.12,1569224.0,251.5731,252.8102,251.4633,251.5332,1569224.0
2024-12-18 09:35:00,252.14,252.22,251.6,251.62,555526.0,251.5531,251.6329,251.0144,251.0343,555526.0
2024-12-18 09:40:00,251.62,252.02,251.42,251.75,514906.0,251.0343,251.4334,250.8348,251.164,514906.0
2024-12-18 09:45:00,251.74,251.95,251.33,251.88,425779.0,251.1541,251.3636,250.745,251.2937,425779.0
2024-12-18 09:50:00,251.91,252.34,251.75,252.28,416967.0,251.3237,251.7527,251.164,251.6928,416967.0
2024-12-18 09:55:00,252.28,252.36,251.98,252.02,338754.0,251.6928,251.7726,251.3935,251.4334,338754.0
2024-12-18 10:00:00,252.04,253.03,251.98,252.99,510391.0,251.4534,252.4411,251.3935,252.4012,510391.0
2024-12-18 10:05:00,252.99,253.21,252.84,252.9,368569.0,252.4012,252.6206,252.2515,252.3114,368569.0
2024-12-18 10:10:00,252.9,253.13,252.85,253.06,197395.0,252.3114,252.5408,252.2615,252.471,197395.0
2024-12-18 10:15:00,253.06,253.33,252.75,253.26,238341.0,252.471,252.7404,252.1617,252.6705,238341.0
2024-12-18 10:20:00,253.25,253.25,252.95,253.03,253368.0,252.6605,252.6605,252.3612,252.4411,253368.0
2024-12-18 10:25:00,253.02,253.15,252.97,253.07,233244.0,252.4311,252.5608,252.3812,252.481,233244.0
2024-12-18 10:30:00,253.07,253.12,252.9,252.94,200212.0,252.481,252.5308,252.3114,252.3513,200212.0
2024-12-18 10:35:00,252.93,253.13,252.92,253.13,204181.0,252.3413,252.5408,252.3313,252.5408,204181.0
2024-12-18 10:40:00,253.14,253.71,253.13,253.64,414253.0,252.5508,253.1195,252.5408,253.0496,414253.0
2024-12-18 10:45:00,253.63,253.7,253.42,253.57,269376.0,253.0397,253.1095,252.8302,252.9798,269376.0
2024-12-18 10:50:00,253.57,253.66,253.43,253.48,224602.0,252.9798,253.0696,252.8401,252.89,224602.0
2024-12-18 10:55:00,253.49,253.8,253.41,253.47,337499.0,252.9,253.2093,252.8202,252.88,337499.0
2024-12-18 11:00:00,253.52,253.54,253.2,253.25,202265.0,252.9299,252.9499,252.6107,252.6605,202265.0
2024-12-18 11:05:00,253.25,253.52,253.24,253.39,164240.0,252.6605,252.9299,252.6506,252.8002,164240.0
2024-12-18 11:10:00,253.39,253.41,252.97,252.98,191008.0,252.8002,252.8202,252.3812,252.3912,191008.0
2024-12-18 11:15:00,252.99,253.07,252.86,252.95,240112.0,252.4012,252.481,252.2715,252.3612,240112.0
2024-12-18 11:20:00,252.96,253.18,252.84,253.01,143718.0,252.3712,252.5907,252.2515,252.4211,143718.0
2024-12-18 11:25:00,253.02,253.36,252.93,253.32,176157.0,252.4311,252.7703,252.3413,252.7304,176157.0
2024-12-18 11:30:00,253.32,253.45,253.22,253.26,144435.0,252.7304,252.8601,252.6306,252.6705,144435.0
2024-12-18 11:35:00,253.25,253.38,253.22,253.35,98005.0,252.6605,252.7902,252.6306,252.7603,98005.0
2024-12-18 11:40:00,253.35,253.5,253.17,253.43,115439.0,252.7603,252.91,252.5807,252.8401,115439.0
2024-12-18 11:45:00,253.44,253.53,253.29,253.33,106520.0,252.8501,252.9399,252.7005,252.7404,106520.0
2024-12-18 11:50:00,253.32,253.62,253.32,253.48,142035.0,252.7304,253.0297,252.7304,252.89,142035.0
2024-12-18 11:55:00,253.47,253.59,253.43,253.43,124181.0,252.88,252.9998,252.8401,252.8401,124181.0
2024-12-18 12:00:00,253.43,253.73,253.35,253.73,176101.0,252.8401,253.1394,252.7603,253.1394,176101.0
2024-12-18 12:05:00,253.74,253.89,253.67,253.83,173494.0,253.1494,253.2991,253.0796,253.2392,173494.0
2024-12-18 12:10:00,253.82,253.88,253.65,253.88,165045.0,253.2292,253.2891,253.0596,253.2891,165045.0
2024-12-18 12:15:00,253.89,253.99,253.73,253.98,207266.0,253.2991,253.3988,253.1394,253.3888,207266.0
2024-12-18 12:20:00,253.97,254.04,253.82,253.82,210048.0,253.3789,253.4487,253.2292,253.2292,210048.0
2024-12-18 12:25:00,253.82,253.83,253.54,253.64,178693.0,253.2292,253.2392,252.9499,253.0496,178693.0
2024-12-18 12:30:00,253.63,253.75,253.46,253.74,202418.0,253.0397,253.1594,252.8701,253.1494,202418.0
2024-12-18 12:35:00,253.74,253.98,253.71,253.93,183283.0,253.1494,253.3888,253.1195,253.339,183283.0
2024-12-18 12:40:00,253.93,253.93,253.73,253.8,187542.0,253.339,253.339,253.1394,253.2093,187542.0
2024-12-18 12:45:00,253.8,253.88,253.69,253.81,132760.0,253.2093,253.2891,253.0995,253.2192,132760.0
2024-12-18 12:50:00,253.8,253.92,253.76,253.86,134489.0,253.2093,253.329,253.1694,253.2691,134489.0
2024-12-18 12:55:00,253.86,253.98,253.8,253.85,142303.0,253.2691,253.3888,253.2093,253.2591,142303.0
2024-12-18 13:00:00,253.85,253.86,253.61,253.64,251915.0,253.2591,253.2691,253.0197,253.0496,251915.0
2024-12-18 13:05:00,253.64,253.85,253.63,253.85,123309.0,253.0496,253.2591,253.0397,253.2591,123309.0
2024-12-18 13:10:00,253.85,253.89,253.7,253.8,106512.0,253.2591,253.2991,253.1095,253.2093,106512.0
2024-12-18 13:15:00,253.8,253.99,253.66,253.99,173022.0,253.2093,253.3988,253.0696,253.3988,173022.0
2024-12-18 13:20:00,253.98,254.01,253.88,253.89,128029.0,253.3888,253.4188,253.2891,253.2991,128029.0
2024-12-18 13:25:00,253.89,253.9,253.64,253.71,222450.0,253.2991,253.309,253.0496,253.1195,222450.0
2024-12-18 13:30:00,253.71,253.84,253.67,253.79,110386.0,253.1195,253.2492,253.0796,253.1993,110386.0
2024-12-18 13:35:00,253.8,253.86,253.73,253.84,104228.0,253.2093,253.2691,253.1394,253.2492,104228.0
2024-12-18 13:40:00,253.84,254.16,253.79,254.15,309657.0,253.2492,253.5684,253.1993,253.5585,309657.0
2024-12-18 13:45:00,254.15,254.28,254.08,254.14,224801.0,253.5585,253.6881,253.4886,253.5485,224801.0
2024-12-18 13:50:00,254.13,254.18,253.98,254.09,177504.0,253.5385,253.5884,253.3888,253.4986,177504.0
2024-12-18 13:55:00,254.1,254.24,253.98,254.09,161131.0,253.5086,253.6482,253.3888,253.4986,161131.0
2024-12-18 14:00:00,254.08,254.1,253.28,253.31,391928.0,253.4886,253.5086,252.6905,252.7204,391928.0
2024-12-18 14:05:00,253.3,253.38,252.58,252.79,469729.0,252.7104,252.7902,251.9921,252.2016,469729.0
2024-12-18 14:10:00,252.81,252.88,252.52,252.77,341683.0,252.2216,252.2914,251.9322,252.1817,341683.0
2024-12-18 14:15:00,252.79,252.84,252.42,252.53,263098.0,252.2016,252.2515,251.8325,251.9422,263098.0
2024-12-18 14:20:00,252.56,252.89,251.57,252.85,662442.0,251.9722,252.3014,250.9845,252.2615,662442.0
2024-12-18 14:25:00,252.84,253.08,252.41,252.45,300094.0,252.2515,252.4909,251.8225,251.8624,300094.0
2024-12-18 14:30:00,252.45,252.98,252.23,252.81,399972.0,251.8624,252.3912,251.6429,252.2216,399972.0
2024-12-18 14:35:00,252.81,252.9,252.12,252.35,307595.0,252.2216,252.3114,251.5332,251.7626,307595.0
2024-12-18 14:40:00,252.31,252.59,252.15,252.31,241477.0,251.7227,252.0021,251.5631,251.7227,241477.0
2024-12-18 14:45:00,252.3,252.34,251.52,251.86,495441.0,251.7128,251.7527,250.9346,251.2738,495441.0
2024-12-18 14:50:00,251.86,251.99,251.41,251.47,337417.0,251.2738,251.4035,250.8248,250.8847,337417.0
2024-12-18 14:55:00,251.43,251.46,250.92,251.05,431792.0,250.8448,250.8747,250.336,250.4657,431792.0
2024-12-18 15:00:00,251.02,251.38,250.52,250.63,537222.0,250.4357,250.7949,249.9369,250.0466,537222.0
2024-12-18 15:05:00,250.63,251.38,250.54,250.97,530960.0,250.0466,250.7949,249.9569,250.3859,530960.0
2024-12-18 15:10:00,250.98,251.04,250.39,250.57,502429.0,250.3958,250.4557,249.8072,249.9868,502429.0
2024-12-18 15:15:00,250.56,250.66,250.12,250.3,512356.0,249.9768,250.0766,249.5378,249.7174,512356.0
2024-12-18 15:20:00,250.33,250.78,250.06,250.07,467467.0,249.7473,250.1963,249.478,249.4879,467467.0
2024-12-18 15:25:00,250.08,250.11,249.5,249.9,824188.0,249.4979,249.5279,248.9193,249.3183,824188.0
2024-12-18 15:30:00,249.91,250.4,249.58,249.84,725782.0,249.3283,249.8172,248.9991,249.2585,725782.0
2024-12-18 15:35:00,249.84,249.87,248.65,248.79,827809.0,249.2585,249.2884,248.0713,248.2109,827809.0
2024-12-18 15:40:00,248.78,248.98,248.1,248.11,925362.0,248.201,248.4005,247.5225,247.5325,925362.0
2024-12-18 15:45:00,248.11,249.15,247.85,248.61,1088849.0,247.5325,248.5701,247.2731,248.0313,1088849.0
2024-12-18 15:50:00,248.57,249.67,248.52,249.54,912715.0,247.9914,249.0889,247.9416,248.9592,912715.0
2024-12-18 15:55:00,249.54,249.7,247.74,247.95,2284757.0,248.9592,249.1188,247.1634,247.3729,2284757.0
2024-12-19 09:30:00,247.48,248.64,247.09,247.82,2011755.0,246.904,248.0613,246.5149,247.2432,2011755.0
2024-12-19 09:35:00,247.82,249.17,247.76,249.1,889426.0,247.2432,248.59,247.1833,248.5202,889426.0
2024-12-19 09:40:00,249.11,249.14,248.23,248.4,704749.0,248.5302,248.5601,247.6522,247.8218,704749.0
2024-12-19 09:45:00,248.4,248.94,248.23,248.38,567930.0,247.8218,248.3606,247.6522,247.8019,567930.0
2024-12-19 09:50:00,248.4,248.45,247.81,247.81,363981.0,247.8218,247.8717,247.2332,247.2332,363981.0
2024-12-19 09:55:00,247.8,248.9,247.76,248.69,569534.0,247.2232,248.3207,247.1833,248.1112,569534.0
2024-12-19 10:00:00,248.69,249.31,248.65,249.28,601026.0,248.1112,248.7297,248.0713,248.6998,601026.0
2024-12-19 10:05:00,249.29,249.59,248.92,249.57,631943.0,248.7098,249.0091,248.3406,248.9891,631943.0
2024-12-19 10:10:00,249.56,250.84,249.35,250.75,1032330.0,248.9791,250.2562,248.7696,250.1664,1032330.0
2024-12-19 10:15:00,250.75,251.02,250.44,250.84,714627.0,250.1664,250.4357,249.8571,250.2562,714627.0
2024-12-19 10:20:00,250.84,250.92,249.89,250.03,534472.0,250.2562,250.336,249.3084,249.448,534472.0
2024-12-19 10:25:00,250.04,250.66,249.86,249.89,482167.0,249.458,250.0766,249.2784,249.3084,482167.0
2024-12-19 10:30:00,249.89,250.06,249.52,249.62,585894.0,249.3084,249.478,248.9392,249.039,585894.0
2024-12-19 10:35:00,249.64,249.96,249.37,249.72,436688.0,249.0589,249.3782,248.7896,249.1388,436688.0
2024-12-19 10:40:00,249.72,250.59,249.46,250.22,412747.0,249.1388,250.0067,248.8794,249.6376,412747.0
2024-12-19 10:45:00,250.2,250.28,249.82,250.25,239556.0,249.6176,249.6975,249.2385,249.6675,239556.0
2024-12-19 10:50:00,250.22,250.55,249.93,249.99,266230.0,249.6376,249.9668,249.3483,249.4081,266230.0
2024-12-19 10:55:00,249.99,250.54,249.74,250.46,279193.0,249.4081,249.9569,249.1587,249.877,279193.0
2024-12-19 11:00:00,250.46,250.47,249.67,249.68,219531.0,249.877,249.887,249.0889,249.0989,219531.0
2024-12-19 11:05:00,249.67,249.81,249.5,249.62,240826.0,249.0889,249.2286,248.9193,249.039,240826.0
2024-12-19 11:10:00,249.64,249.83,249.49,249.79,246972.0,249.0589,249.2485,248.9093,249.2086,246972.0
2024-12-19 11:15:00,249.8,250.36,249.76,250.34,273026.0,249.2186,249.7773,249.1787,249.7573,273026.0
2024-12-19 11:20:00,250.34,251.26,250.27,251.13,387631.0,249.7573,250.6752,249.6875,250.5455,387631.0
2024-12-19 11:25:00,251.13,251.39,250.95,251.04,343428.0,250.5455,250.8049,250.3659,250.4557,343428.0
2024-12-19 11:30:00,251.04,251.54,250.82,251.45,356172.0,250.4557,250.9545,250.2362,250.8647,356172.0
2024-12-19 11:35:00,251.45,251.69,251.08,251.53,341750.0,250.8647,251.1042,250.4956,250.9445,341750.0
2024-12-19 11:40:00,251.53,251.69,251.2,251.53,340126.0,250.9445,251.1042,250.6153,250.9445,340126.0
2024-12-19 11:45:00,251.53,251.85,251.35,251.79,262143.0,250.9445,251.2638,250.765,251.2039,262143.0
2024-12-19 11:50:00,251.79,251.85,251.09,251.1,295817.0,251.2039,251.2638,250.5056,250.5156,295817.0
2024-12-19 11:55:00,251.12,251.46,250.99,251.13,196217.0,250.5355,250.8747,250.4058,250.5455,196217.0
2024-12-19 12:00:00,251.13,251.45,251.13,251.32,262859.0,250.5455,250.8647,250.5455,250.735,262859.0
2024-12-19 12:05:00,251.32,251.57,251.24,251.54,227324.0,250.735,250.9845,250.6552,250.9545,227324.0
2024-12-19 12:10:00,251.53,251.69,251.26,251.28,169842.0,250.9445,251.1042,250.6752,250.6951,169842.0
2024-12-19 12:15:00,251.29,251.4,251.1,251.18,171318.0,250.7051,250.8149,250.5156,250.5954,171318.0
2024-12-19 12:20:00,251.18,251.2,250.69,250.76,344076.0,250.5954,250.6153,250.1065,250.1763,344076.0
2024-12-19 12:25:00,250.74,250.83,250.53,250.58,229169.0,250.1564,250.2462,249.9469,249.9968,229169.0
2024-12-19 12:30:00,250.59,250.74,250.34,250.57,235972.0,250.0067,250.1564,249.7573,249.9868,235972.0
2024-12-19 12:35:00,250.57,250.64,250.19,250.33,195570.0,249.9868,250.0566,249.6077,249.7473,195570.0
2024-12-19 12:40:00,250.33,250.44,249.94,250.09,288917.0,249.7473,249.8571,249.3583,249.5079,288917.0
2024-12-19 12:45:00,250.09,250.24,249.99,250.01,189606.0,249.5079,249.6576,249.4081,249.4281,189606.0
2024-12-19 12:50:00,250.01,250.08,249.72,249.97,293984.0,249.4281,249.4979,249.1388,249.3882,293984.0
2024-12-19 12:55:00,249.99,250.69,249.96,250.66,234018.0,249.4081,250.1065,249.3782,250.0766,234018.0
2024-12-19 13:00:00,250.65,250.65,249.84,249.9,202762.0,250.0666,250.0666,249.2585,249.3183,202762.0
2024-12-19 13:05:00,249.91,250.33,249.81,250.15,198532.0,249.3283,249.7473,249.2286,249.5678,198532.0
2024-12-19 13:10:00,250.14,250.64,250.12,250.63,167308.0,249.5578,250.0566,249.5378,250.0466,167308.0
2024-12-19 13:15:00,250.63,250.63,250.17,250.38,116979.0,250.0466,250.0466,249.5877,249.7972,116979.0
2024-12-19 13:20:00,250.37,250.72,250.3,250.7,148644.0,249.7872,250.1364,249.7174,250.1165,148644.0
2024-12-19 13:25:00,250.68,250.94,250.6,250.83,157740.0,250.0965,250.3559,250.0167,250.2462,157740.0
2024-12-19 13:30:00,250.81,250.9,250.66,250.67,134556.0,250.2262,250.316,250.0766,250.0866,134556.0
2024-12-19 13:35:00,250.68,250.82,250.63,250.69,103325.0,250.0965,250.2362,250.0466,250.1065,103325.0
2024-12-19 13:40:00,250.69,250.87,250.61,250.63,111914.0,250.1065,250.2861,250.0267,250.0466,111914.0
2024-12-19 13:45:00,250.63,250.87,250.56,250.86,121936.0,250.0466,250.2861,249.9768,250.2761,121936.0
2024-12-19 13:50:00,250.86,251.06,250.79,250.86,147034.0,250.2761,250.4756,250.2063,250.2761,147034.0
2024-12-19 13:55:00,250.86,251.35,250.84,251.32,181767.0,250.2761,250.765,250.2562,250.735,181767.0
2024-12-19 14:00:00,251.33,251.45,251.01,251.2,162547.0,250.745,250.8647,250.4258,250.6153,162547.0
2024-12-19 14:05:00,251.18,251.24,250.96,251.03,134873.0,250.5954,250.6552,250.3759,250.4457,134873.0
2024-12-19 14:10:00,251.03,251.04,250.79,250.88,122262.0,250.4457,250.4557,250.2063,250.2961,122262.0
2024-12-19 14:15:00,250.9,251.04,250.86,251.0,103444.0,250.316,250.4557,250.2761,250.4158,103444.0
2024-12-19 14:20:00,250.98,250.98,250.64,250.79,134186.0,250.3958,250.3958,250.0566,250.2063,134186.0
2024-12-19 14:25:00,250.78,250.8,250.29,250.52,203878.0,250.1963,250.2162,249.7074,249.9369,203878.0
2024-12-19 14:30:00,250.51,250.52,250.33,250.35,128902.0,249.9269,249.9369,249.7473,249.7673,128902.0
2024-12-19 14:35:00,250.36,250.47,250.22,250.34,161169.0,249.7773,249.887,249.6376,249.7573,161169.0
2024-12-19 14:40:00,250.34,250.41,250.15,250.34,135168.0,249.7573,249.8272,249.5678,249.7573,135168.0
2024-12-19 14:45:00,250.35,250.36,250.09,250.11,124066.0,249.7673,249.7773,249.5079,249.5279,124066.0
2024-12-19 14:50:00,250.1,250.32,250.03,250.12,132048.0,249.5179,249.7374,249.448,249.5378,132048.0
2024-12-19 14:55:00,250.13,250.3,250.03,250.06,182389.0,249.5478,249.7174,249.448,249.478,182389.0
2024-12-19 15:00:00,250.06,250.16,249.82,249.93,184774.0,249.478,249.5777,249.2385,249.3483,184774.0
2024-12-19 15:05:00,249.93,249.97,249.71,249.72,222981.0,249.3483,249.3882,249.1288,249.1388,222981.0
2024-12-19 15:10:00,249.71,249.87,249.53,249.82,217265.0,249.1288,249.2884,248.9492,249.2385,217265.0
2024-12-19 15:15:00,249.83,250.29,249.82,250.19,248777.0,249.2485,249.7074,249.2385,249.6077,248777.0
2024-12-19 15:20:00,250.18,250.48,250.14,250.43,201535.0,249.5977,249.897,249.5578,249.8471,201535.0
2024-12-19 15:25:00,250.43,250.46,250.23,250.33,200608.0,249.8471,249.877,249.6476,249.7473,200608.0
2024-12-19 15:30:00,250.33,250.48,249.82,249.83,246169.0,249.7473,249.897,249.2385,249.2485,246169.0
2024-12-19 15:35:00,249.85,250.49,249.52,250.38,315269.0,249.2685,249.907,248.9392,249.7972,315269.0
2024-12-19 15:40:00,250.38,250.55,250.13,250.28,298798.0,249.7972,249.9668,249.5478,249.6975,298798.0
2024-12-19 15:45:00,250.28,250.34,249.97,250.09,272998.0,249.6975,249.7573,249.3882,249.5079,272998.0
2024-12-19 15:50:00,250.06,250.07,249.4,249.59,639891.0,249.478,249.4879,248.8195,249.0091,639891.0
2024-12-19 15:55:00,249.62,252.0,249.62,249.85,1469699.0,249.039,251.4135,249.039,249.2685,1469699.0
2024-12-20 09:30:00,248.04,248.72,247.06,247.09,9572325.0,247.4627,248.1411,246.485,246.5149,9572325.0
2024-12-20 09:35:00,247.1,247.38,246.3,247.35,1010408.0,246.5249,246.8042,245.7267,246.7743,1010408.0
2024-12-20 09:40:00,247.36,247.71,246.86,247.21,519231.0,246.7843,247.1334,246.2854,246.6346,519231.0
2024-12-20 09:45:00,247.2,247.43,245.69,247.0,485403.0,246.6246,246.8541,245.1181,246.4251,485403.0
2024-12-20 09:50:00,247.0,247.17,246.43,246.96,480452.0,246.4251,246.5947,245.8564,246.3852,480452.0
2024-12-20 09:55:00,246.97,247.27,246.54,246.83,457309.0,246.3952,246.6945,245.9662,246.2555,457309.0
2024-12-20 10:00:00,246.85,247.61,246.81,247.6,478348.0,246.2754,247.0337,246.2355,247.0237,478348.0
2024-12-20 10:05:00,247.59,248.11,247.54,247.66,557919.0,247.0137,247.5325,246.9638,247.0836,557919.0
2024-12-20 10:10:00,247.66,248.68,247.44,248.66,331496.0,247.0836,248.1012,246.8641,248.0812,331496.0
2024-12-20 10:15:00,248.67,248.89,248.31,248.8,354814.0,248.0912,248.3107,247.732,248.2209,354814.0
2024-12-20 10:20:00,248.79,249.12,248.62,249.06,290924.0,248.2109,248.5402,248.0413,248.4803,290924.0
2024-12-20 10:25:00,249.06,249.63,248.91,249.59,241452.0,248.4803,249.049,248.3306,249.0091,241452.0
2024-12-20 10:30:00,249.59,250.39,249.56,249.9,407399.0,249.0091,249.8072,248.9791,249.3183,407399.0
2024-12-20 10:35:00,249.93,250.0,249.4,249.47,372890.0,249.3483,249.4181,248.8195,248.8893,372890.0
2024-12-20 10:40:00,249.47,249.92,249.44,249.82,256236.0,248.8893,249.3383,248.8594,249.2385,256236.0
2024-12-20 10:45:00,249.82,250.18,249.61,249.66,321495.0,249.2385,249.5977,249.029,249.0789,321495.0
2024-12-20 10:50:00,249.65,250.29,249.65,250.28,201173.0,249.0689,249.7074,249.0689,249.6975,201173.0
2024-12-20 10:55:00,250.26,250.33,249.86,249.95,185988.0,249.6775,249.7473,249.2784,249.3682,185988.0
2024-12-20 11:00:00,249.99,250.71,249.86,250.68,306504.0,249.4081,250.1265,249.2784,250.0965,306504.0
2024-12-20 11:05:00,250.7,251.21,250.64,251.2,336563.0,250.1165,250.6253,250.0566,250.6153,336563.0
2024-12-20 11:10:00,251.21,251.45,251.06,251.44,235469.0,250.6253,250.8647,250.4756,250.8548,235469.0
2024-12-20 11:15:00,251.43,251.74,251.29,251.41,275494.0,250.8448,251.1541,250.7051,250.8248,275494.0
2024-12-20 11:20:00,251.41,251.78,251.33,251.67,243278.0,250.8248,251.194,250.745,251.0842,243278.0
2024-12-20 11:25:00,251.67,252.0,251.6,251.99,366002.0,251.0842,251.4135,251.0144,251.4035,366002.0
2024-12-20 11:30:00,251.98,252.38,251.89,252.29,895128.0,251.3935,251.7926,251.3037,251.7028,895128.0
2024-12-20 11:35:00,252.31,253.07,252.31,253.07,585561.0,251.7227,252.481,251.7227,252.481,585561.0
2024-12-20 11:40:00,253.08,253.26,252.7,253.22,551443.0,252.4909,252.6705,252.1118,252.6306,551443.0
2024-12-20 11:45:00,253.22,253.32,252.79,253.02,563805.0,252.6306,252.7304,252.2016,252.4311,563805.0
2024-12-20 11:50:00,253.04,253.08,252.73,252.85,340900.0,252.451,252.4909,252.1418,252.2615,340900.0
2024-12-20 11:55:00,252.86,253.39,252.86,253.12,292447.0,252.2715,252.8002,252.2715,252.5308,292447.0
2024-12-20 12:00:00,253.12,253.47,252.97,253.35,295794.0,252.5308,252.88,252.3812,252.7603,295794.0
2024-12-20 12:05:00,253.36,253.82,253.27,253.79,582889.0,252.7703,253.2292,252.6805,253.1993,582889.0
2024-12-20 12:10:00,253.8,253.93,253.43,253.55,413569.0,253.2093,253.339,252.8401,252.9598,413569.0
2024-12-20 12:15:00,253.55,253.81,253.4,253.48,288513.0,252.9598,253.2192,252.8102,252.89,288513.0
2024-12-20 12:20:00,253.47,253.53,253.3,253.41,284343.0,252.88,252.9399,252.7104,252.8202,284343.0
2024-12-20 12:25:00,253.41,253.74,253.29,253.74,245171.0,252.8202,253.1494,252.7005,253.1494,245171.0
2024-12-20 12:30:00,253.74,253.75,253.19,253.41,253102.0,253.1494,253.1594,252.6007,252.8202,253102.0
2024-12-20 12:35:00,253.42,253.63,253.21,253.48,198788.0,252.8302,253.0397,252.6206,252.89,198788.0
2024-12-20 12:40:00,253.47,253.65,253.35,253.59,261242.0,252.88,253.0596,252.7603,252.9998,261242.0
2024-12-20 12:45:00,253.58,253.78,253.49,253.72,256560.0,252.9898,253.1893,252.9,253.1295,256560.0
2024-12-20 12:50:00,253.74,253.75,253.37,253.5,169512.0,253.1494,253.1594,252.7803,252.91,169512.0
2024-12-20 12:55:00,253.5,253.56,253.3,253.36,163365.0,252.91,252.9698,252.7104,252.7703,163365.0
2024-12-20 13:00:00,253.36,253.43,253.19,253.21,168850.0,252.7703,252.8401,252.6007,252.6206,168850.0
2024-12-20 13:05:00,253.2,253.32,253.13,253.19,211340.0,252.6107,252.7304,252.5408,252.6007,211340.0
2024-12-20 13:10:00,253.18,253.41,253.14,253.33,172619.0,252.5907,252.8202,252.5508,252.7404,172619.0
2024-12-20 13:15:00,253.33,253.4,252.93,253.11,431655.0,252.7404,252.8102,252.3413,252.5209,431655.0
2024-12-20 13:20:00,253.12,253.13,252.77,253.02,273627.0,252.5308,252.5408,252.1817,252.4311,273627.0
2024-12-20 13:25:00,253.0,253.14,252.8,252.87,313041.0,252.4111,252.5508,252.2116,252.2814,313041.0
2024-12-20 13:30:00,252.91,253.23,252.85,252.97,281775.0,252.3213,252.6406,252.2615,252.3812,281775.0
2024-12-20 13:35:00,252.98,253.18,252.92,252.96,215122.0,252.3912,252.5907,252.3313,252.3712,215122.0
2024-12-20 13:40:00,252.97,253.12,252.7,253.09,189797.0,252.3812,252.5308,252.1118,252.5009,189797.0
2024-12-20 13:45:00,253.09,253.15,252.95,253.02,177543.0,252.5009,252.5608,252.3612,252.4311,177543.0
2024-12-20 13:50:00,253.03,253.36,252.94,253.36,229549.0,252.4411,252.7703,252.3513,252.7703,229549.0
2024-12-20 13:55:00,253.36,253.46,252.8,252.87,355685.0,252.7703,252.8701,252.2116,252.2814,355685.0
2024-12-20 14:00:00,252.84,253.15,252.77,253.07,120288.0,252.2515,252.5608,252.1817,252.481,120288.0
2024-12-20 14:05:00,253.07,253.12,252.85,252.9,169508.0,252.481,252.5308,252.2615,252.3114,169508.0
2024-12-20 14:10:00,252.9,252.97,252.68,252.91,180769.0,252.3114,252.3812,252.0919,252.3213,180769.0
2024-12-20 14:15:00,252.91,253.13,252.81,253.11,211202.0,252.3213,252.5408,252.2216,252.5209,211202.0
2024-12-20 14:20:00,253.11,253.33,253.0,253.31,199211.0,252.5209,252.7404,252.4111,252.7204,199211.0
2024-12-20 14:25:00,253.31,253.65,253.21,253.62,281868.0,252.7204,253.0596,252.6206,253.0297,281868.0
2024-12-20 14:30:00,253.63,253.82,253.58,253.77,321449.0,253.0397,253.2292,252.9898,253.1793,321449.0
2024-12-20 14:35:00,253.76,253.78,253.55,253.58,146294.0,253.1694,253.1893,252.9598,252.9898,146294.0
2024-12-20 14:40:00,253.58,253.7,253.48,253.61,167573.0,252.9898,253.1095,252.89,253.0197,167573.0
2024-12-20 14:45:00,253.6,253.67,253.44,253.46,195102.0,253.0097,253.0796,252.8501,252.8701,195102.0
2024-12-20 14:50:00,253.47,253.59,253.3,253.47,220697.0,252.88,252.9998,252.7104,252.88,220697.0
2024-12-20 14:55:00,253.47,253.75,253.37,253.6,259816.0,252.88,253.1594,252.7803,253.0097,259816.0
2024-12-20 15:00:00,253.61,253.77,253.57,253.7,201222.0,253.0197,253.1793,252.9798,253.1095,201222.0
2024-12-20 15:05:00,253.71,253.79,253.54,253.6,250734.0,253.1195,253.1993,252.9499,253.0097,250734.0
2024-12-20 15:10:00,253.58,253.85,253.55,253.78,363366.0,252.9898,253.2591,252.9598,253.1893,363366.0
2024-12-20 15:15:00,253.78,254.19,253.76,253.87,608939.0,253.1893,253.5984,253.1694,253.2791,608939.0
2024-12-20 15:20:00,253.87,253.94,253.58,253.75,353302.0,253.2791,253.3489,252.9898,253.1594,353302.0
2024-12-20 15:25:00,253.73,253.89,253.41,253.49,283420.0,253.1394,253.2991,252.8202,252.9,283420.0
2024-12-20 15:30:00,253.5,253.61,252.51,252.97,434724.0,252.91,253.0197,251.9223,252.3812,434724.0
2024-12-20 15:35:00,252.98,253.75,252.97,253.7,385947.0,252.3912,253.1594,252.3812,253.1095,385947.0
2024-12-20 15:40:00,253.7,253.88,253.39,253.62,409616.0,253.1095,253.2891,252.8002,253.0297,409616.0
2024-12-20 15:45:00,253.59,254.05,253.59,253.78,508879.0,252.9998,253.4587,252.9998,253.1893,508879.0
2024-12-20 15:50:00,253.79,253.85,252.96,253.66,1387512.0,253.1993,253.2591,252.3712,253.0696,1387512.0
2024-12-20 15:55:00,253.66,255.0,253.49,254.59,3940086.0,253.0696,254.4065,252.9,253.9974,3940086.0
2024-12-23 09:30:00,254.77,255.65,253.9,254.34,1594503.0,254.177,255.055,253.309,253.748,1594503.0
2024-12-23 09:35:00,254.32,255.01,254.11,254.89,483320.0,253.7281,254.4164,253.5185,254.2967,483320.0
2024-12-23 09:40:00,254.86,255.42,254.76,255.06,565288.0,254.2668,254.8255,254.167,254.4663,565288.0
2024-12-23 09:45:00,255.08,255.41,254.46,254.48,375661.0,254.4863,254.8155,253.8677,253.8877,375661.0
2024-12-23 09:50:00,254.48,254.81,253.99,254.71,510258.0,253.8877,254.2169,253.3988,254.1171,510258.0
2024-12-23 09:55:00,254.74,255.22,254.65,254.97,532642.0,254.1471,254.626,254.0573,254.3765,532642.0
2024-12-23 10:00:00,254.98,255.04,254.2,254.54,507670.0,254.3865,254.4464,253.6083,253.9475,507670.0
2024-12-23 10:05:00,254.55,254.73,253.78,253.82,399193.0,253.9575,254.1371,253.1893,253.2292,399193.0
2024-12-23 10:10:00,253.8,254.05,253.45,253.75,557755.0,253.2093,253.4587,252.8601,253.1594,557755.0
2024-12-23 10:15:00,253.73,254.25,253.68,254.14,286909.0,253.1394,253.6582,253.0895,253.5485,286909.0
2024-12-23 10:20:00,254.14,254.49,254.09,254.17,417323.0,253.5485,253.8977,253.4986,253.5784,417323.0
2024-12-23 10:25:00,254.16,254.23,253.89,254.06,197883.0,253.5684,253.6383,253.2991,253.4687,197883.0
2024-12-23 10:30:00,254.05,254.2,253.77,253.94,186766.0,253.4587,253.6083,253.1793,253.3489,186766.0
2024-12-23 10:35:00,253.95,254.22,253.7,254.21,221081.0,253.3589,253.6283,253.1095,253.6183,221081.0
2024-12-23 10:40:00,254.19,254.3,253.99,254.01,174603.0,253.5984,253.7081,253.3988,253.4188,174603.0
2024-12-23 10:45:00,254.0,254.3,253.93,254.15,226397.0,253.4088,253.7081,253.339,253.5585,226397.0
2024-12-23 10:50:00,254.16,254.26,253.85,253.86,149482.0,253.5684,253.6682,253.2591,253.2691,149482.0
2024-12-23 10:55:00,253.86,254.19,253.46,253.62,245638.0,253.2691,253.5984,252.8701,253.0297,245638.0
2024-12-23 11:00:00,253.6,254.22,253.56,254.22,176141.0,253.0097,253.6283,252.9698,253.6283,176141.0
2024-12-23 11:05:00,254.21,254.56,254.15,254.56,230390.0,253.6183,253.9675,253.5585,253.9675,230390.0
2024-12-23 11:10:00,254.56,254.64,254.34,254.49,167309.0,253.9675,254.0473,253.748,253.8977,167309.0
2024-12-23 11:15:00,254.51,254.94,254.5,254.93,241822.0,253.9176,254.3466,253.9076,254.3366,241822.0
2024-12-23 11:20:00,254.92,255.07,254.64,254.69,247054.0,254.3267,254.4763,254.0473,254.0972,247054.0
2024-12-23 11:25:00,254.68,254.94,254.67,254.83,149991.0,254.0872,254.3466,254.0772,254.2369,149991.0
2024-12-23 11:30:00,254.84,254.86,254.58,254.68,135424.0,254.2468,254.2668,253.9875,254.0872,135424.0
2024-12-23 11:35:00,254.68,254.79,254.55,254.57,104865.0,254.0872,254.197,253.9575,253.9775,104865.0
2024-12-23 11:40:00,254.56,254.98,254.54,254.81,138769.0,253.9675,254.3865,253.9475,254.2169,138769.0
2024-12-23 11:45:00,254.82,255.14,254.75,254.94,170287.0,254.2269,254.5461,254.1571,254.3466,170287.0
2024-12-23 11:50:00,254.94,255.23,254.86,254.95,121482.0,254.3466,254.6359,254.2668,254.3566,121482.0
2024-12-23 11:55:00,254.96,255.0,254.8,254.91,116686.0,254.3666,254.4065,254.2069,254.3167,116686.0
2024-12-23 12:00:00,254.9,255.15,254.88,254.92,147022.0,254.3067,254.5561,254.2868,254.3267,147022.0
2024-12-23 12:05:00,254.91,254.96,254.65,254.9,125069.0,254.3167,254.3666,254.0573,254.3067,125069.0
2024-12-23 12:10:00,254.89,255.0,254.72,254.74,176627.0,254.2967,254.4065,254.1271,254.1471,176627.0
2024-12-23 12:15:00,254.74,254.76,254.37,254.53,251329.0,254.1471,254.167,253.7779,253.9376,251329.0
2024-12-23 12:20:00,254.53,254.71,254.44,254.53,173119.0,253.9376,254.1171,253.8478,253.9376,173119.0
2024-12-23 12:25:00,254.54,254.68,254.42,254.43,166922.0,253.9475,254.0872,253.8278,253.8378,166922.0
2024-12-23 12:30:00,254.43,254.69,254.34,254.68,203372.0,253.8378,254.0972,253.748,254.0872,203372.0
2024-12-23 12:35:00,254.67,254.76,254.4,254.57,186668.0,254.0772,254.167,253.8079,253.9775,186668.0
2024-12-23 12:40:00,254.58,254.62,254.47,254.58,158080.0,253.9875,254.0274,253.8777,253.9875,158080.0
2024-12-23 12:45:00,254.57,254.67,254.43,254.5,172351.0,253.9775,254.0772,253.8378,253.9076,172351.0
2024-12-23 12:50:00,254.48,254.54,254.35,254.35,188601.0,253.8877,253.9475,253.758,253.758,188601.0
2024-12-23 12:55:00,254.35,254.42,254.18,254.21,155668.0,253.758,253.8278,253.5884,253.6183,155668.0
2024-12-23 13:00:00,254.21,254.31,254.05,254.22,229999.0,253.6183,253.7181,253.4587,253.6283,229999.0
2024-12-23 13:05:00,254.21,254.24,254.05,254.08,117161.0,253.6183,253.6482,253.4587,253.4886,117161.0
2024-12-23 13:10:00,254.08,254.13,253.96,253.99,148027.0,253.4886,253.5385,253.3689,253.3988,148027.0
2024-12-23 13:15:00,254.0,254.07,253.82,253.89,195557.0,253.4088,253.4786,253.2292,253.2991,195557.0
2024-12-23 13:20:00,253.88,253.99,253.72,253.81,214648.0,253.2891,253.3988,253.1295,253.2192,214648.0
2024-12-23 13:25:00,253.81,253.95,253.8,253.92,199473.0,253.2192,253.3589,253.2093,253.329,199473.0
2024-12-23 13:30:00,253.92,254.09,253.92,254.04,194592.0,253.329,253.4986,253.329,253.4487,194592.0
2024-12-23 13:35:00,254.03,254.3,253.94,254.26,214955.0,253.4387,253.7081,253.3489,253.6682,214955.0
2024-12-23 13:40:00,254.24,254.27,254.01,254.08,217393.0,253.6482,253.6782,253.4188,253.4886,217393.0
2024-12-23 13:45:00,254.07,254.08,253.87,253.92,161277.0,253.4786,253.4886,253.2791,253.329,161277.0
2024-12-23 13:50:00,253.92,254.09,253.89,254.01,154982.0,253.329,253.4986,253.2991,253.4188,154982.0
2024-12-23 13:55:00,254.0,254.28,253.99,254.22,140277.0,253.4088,253.6881,253.3988,253.6283,140277.0
2024-12-23 14:00:00,254.22,254.42,254.19,254.28,137177.0,253.6283,253.8278,253.5984,253.6881,137177.0
2024-12-23 14:05:00,254.28,254.28,254.07,254.07,138551.0,253.6881,253.6881,253.4786,253.4786,138551.0
2024-12-23 14:10:00,254.07,254.17,254.03,254.16,159085.0,253.4786,253.5784,253.4387,253.5684,159085.0
2024-12-23 14:15:00,254.17,254.46,254.05,254.19,146545.0,253.5784,253.8677,253.4587,253.5984,146545.0
2024-12-23 14:20:00,254.18,254.38,254.12,254.34,113334.0,253.5884,253.7879,253.5285,253.748,113334.0
2024-12-23 14:25:00,254.33,254.34,254.22,254.3,145488.0,253.738,253.748,253.6283,253.7081,145488.0
2024-12-23 14:30:00,254.3,254.4,254.19,254.2,118832.0,253.7081,253.8079,253.5984,253.6083,118832.0
2024-12-23 14:35:00,254.2,254.2,254.01,254.08,181250.0,253.6083,253.6083,253.4188,253.4886,181250.0
2024-12-23 14:40:00,254.06,254.18,253.99,254.0,179570.0,253.4687,253.5884,253.3988,253.4088,179570.0
2024-12-23 14:45:00,254.02,254.11,253.95,254.01,197978.0,253.4288,253.5185,253.3589,253.4188,197978.0
2024-12-23 14:50:00,254.01,254.15,253.94,254.06,159619.0,253.4188,253.5585,253.3489,253.4687,159619.0
2024-12-23 14:55:00,254.08,254.1,253.89,253.93,112240.0,253.4886,253.5086,253.2991,253.339,112240.0
2024-12-23 15:00:00,253.93,254.0,253.78,253.93,160813.0,253.339,253.4088,253.1893,253.339,160813.0
2024-12-23 15:05:00,253.94,253.99,253.79,253.85,163911.0,253.3489,253.3988,253.1993,253.2591,163911.0
2024-12-23 15:10:00,253.84,254.13,253.68,254.12,187710.0,253.2492,253.5385,253.0895,253.5285,187710.0
2024-12-23 15:15:00,254.11,254.17,253.81,253.95,207021.0,253.5185,253.5784,253.2192,253.3589,207021.0
2024-12-23 15:20:00,253.96,254.12,253.95,254.12,135245.0,253.3689,253.5285,253.3589,253.5285,135245.0
2024-12-23 15:25:00,254.12,254.39,254.12,254.34,177147.0,253.5285,253.7979,253.5285,253.748,177147.0
2024-12-23 15:30:00,254.34,254.54,254.34,254.5,203944.0,253.748,253.9475,253.748,253.9076,203944.0
2024-12-23 15:35:00,254.51,254.7,254.45,254.52,266441.0,253.9176,254.1072,253.8578,253.9276,266441.0
2024-12-23 15:40:00,254.52,254.88,254.49,254.74,207468.0,253.9276,254.2868,253.8977,254.1471,207468.0
2024-12-23 15:45:00,254.75,254.94,254.74,254.9,219781.0,254.1571,254.3466,254.1471,254.3067,219781.0
2024-12-23 15:50:00,254.9,255.45,254.9,255.36,702379.0,254.3067,254.8554,254.3067,254.7656,702379.0
2024-12-23 15:55:00,255.35,255.65,255.09,255.36,1890316.0,254.7557,255.055,254.4963,254.7656,1890316.0
2024-12-24 09:30:00,255.49,257.0,255.29,256.95,1321128.0,254.8953,256.4018,254.6958,256.3519,1321128.0
2024-12-24 09:35:00,256.92,256.93,256.49,256.61,396788.0,256.322,256.332,255.893,256.0127,396788.0
2024-12-24 09:40:00,256.59,257.0,256.4,256.67,305382.0,255.9928,256.4018,255.8032,256.0726,305382.0
2024-12-24 09:45:00,256.62,256.68,256.31,256.35,301268.0,256.0227,256.0826,255.7134,255.7533,301268.0
2024-12-24 09:50:00,256.34,257.0,256.26,256.82,326729.0,255.7434,256.4018,255.6635,256.2222,326729.0
2024-12-24 09:55:00,256.85,256.96,256.6,256.76,237177.0,256.2522,256.3619,256.0027,256.1624,237177.0
2024-12-24 10:00:00,256.79,256.93,256.56,256.78,223316.0,256.1923,256.332,255.9628,256.1823,223316.0
2024-12-24 10:05:00,256.76,257.23,256.68,257.06,372022.0,256.1624,256.6313,256.0826,256.4617,372022.0
2024-12-24 10:10:00,257.06,257.45,257.03,257.18,342199.0,256.4617,256.8508,256.4317,256.5814,342199.0
2024-12-24 10:15:00,257.2,257.36,256.88,257.08,270326.0,256.6014,256.761,256.2821,256.4816,270326.0
2024-12-24 10:20:00,257.06,257.29,256.93,257.25,213768.0,256.4617,256.6911,256.332,256.6512,213768.0
2024-12-24 10:25:00,257.24,257.28,257.02,257.11,138800.0,256.6413,256.6812,256.4218,256.5116,138800.0
2024-12-24 10:30:00,257.12,257.57,257.1,257.48,273196.0,256.5215,256.9705,256.5016,256.8807,273196.0
2024-12-24 10:35:00,257.48,257.69,257.43,257.53,201876.0,256.8807,257.0902,256.8308,256.9306,201876.0
2024-12-24 10:40:00,257.53,257.77,257.52,257.73,151655.0,256.9306,257.17,256.9206,257.1301,151655.0
2024-12-24 10:45:00,257.74,257.97,257.66,257.93,295222.0,257.1401,257.3696,257.0603,257.3297,295222.0
2024-12-24 10:50:00,257.94,258.01,257.52,257.54,435948.0,257.3396,257.4095,256.9206,256.9406,435948.0
2024-12-24 10:55:00,257.54,257.68,257.51,257.55,151118.0,256.9406,257.0802,256.9106,256.9505,151118.0
2024-12-24 11:00:00,257.54,257.72,257.51,257.62,135531.0,256.9406,257.1201,256.9106,257.0204,135531.0
2024-12-24 11:05:00,257.63,257.65,257.45,257.61,151688.0,257.0304,257.0503,256.8508,257.0104,151688.0
2024-12-24 11:10:00,257.6,257.63,257.49,257.5,132902.0,257.0004,257.0304,256.8907,256.9007,132902.0
2024-12-24 11:15:00,257.5,257.67,257.48,257.5,127057.0,256.9007,257.0703,256.8807,256.9007,127057.0
2024-12-24 11:20:00,257.5,257.63,257.4,257.46,139729.0,256.9007,257.0304,256.8009,256.8607,139729.0
2024-12-24 11:25:00,257.45,257.52,257.26,257.29,153573.0,256.8508,256.9206,256.6612,256.6911,153573.0
2024-12-24 11:30:00,257.27,257.45,257.24,257.43,145254.0,256.6712,256.8508,256.6413,256.8308,145254.0
2024-12-24 11:35:00,257.42,257.47,257.34,257.35,127574.0,256.8208,256.8707,256.741,256.751,127574.0
2024-12-24 11:40:00,257.36,257.4,257.21,257.23,152494.0,256.761,256.8009,256.6113,256.6313,152494.0
2024-12-24 11:45:00,257.23,257.33,257.19,257.2,177000.0,256.6313,256.731,256.5914,256.6014,177000.0
2024-12-24 11:50:00,257.2,257.27,256.87,256.98,241366.0,256.6014,256.6712,256.2721,256.3819,241366.0
2024-12-24 11:55:00,256.99,257.37,256.98,257.08,183295.0,256.3918,256.771,256.3819,256.4816,183295.0
2024-12-24 12:00:00,257.11,257.3,257.0,257.1,87294.0,256.5116,256.7011,256.4018,256.5016,87294.0
2024-12-24 12:05:00,257.1,257.29,257.06,257.25,126918.0,256.5016,256.6911,256.4617,256.6512,126918.0
2024-12-24 12:10:00,257.27,257.43,257.18,257.4,135112.0,256.6712,256.8308,256.5814,256.8009,135112.0
2024-12-24 12:15:00,257.39,257.4,257.19,257.37,128166.0,256.7909,256.8009,256.5914,256.771,128166.0
2024-12-24 12:20:00,257.36,257.54,257.33,257.35,147298.0,256.761,256.9406,256.731,256.751,147298.0
2024-12-24 12:25:00,257.35,257.44,257.26,257.37,126682.0,256.751,256.8408,256.6612,256.771,126682.0
2024-12-24 12:30:00,257.38,257.42,257.27,257.28,132176.0,256.7809,256.8208,256.6712,256.6812,132176.0
2024-12-24 12:35:00,257.28,257.44,257.27,257.31,219007.0,256.6812,256.8408,256.6712,256.7111,219007.0
2024-12-24 12:40:00,257.31,257.5,257.09,257.13,266756.0,256.7111,256.9007,256.4916,256.5315,266756.0
2024-12-24 12:45:00,257.13,257.25,257.05,257.23,185235.0,256.5315,256.6512,256.4517,256.6313,185235.0
2024-12-24 12:50:00,257.22,258.0,257.21,257.71,396937.0,256.6213,257.3995,256.6113,257.1102,396937.0
2024-12-24 12:55:00,257.69,258.21,257.57,258.21,1519799.0,257.0902,257.609,256.9705,257.609,1519799.0
2024-12-26 09:30:00,258.19,259.97,258.1,259.57,1641402.0,257.589,259.3649,257.4993,258.9658,1641402.0
2024-12-26 09:35:00,259.53,260.03,259.17,259.75,812464.0,258.9259,259.4248,258.5668,259.1454,812464.0
2024-12-26 09:40:00,259.72,259.75,259.26,259.34,514659.0,259.1155,259.1454,258.6566,258.7364,514659.0
2024-12-26 09:45:00,259.34,259.37,258.6,258.64,516010.0,258.7364,258.7663,257.9981,258.038,516010.0
2024-12-26 09:50:00,258.67,258.84,258.02,258.02,522068.0,258.0679,258.2375,257.4194,257.4194,522068.0
2024-12-26 09:55:00,258.06,258.89,258.05,258.79,378342.0,257.4594,258.2874,257.4494,258.1877,378342.0
2024-12-26 10:00:00,258.76,258.83,258.39,258.62,300929.0,258.1577,258.2276,257.7886,258.018,300929.0
2024-12-26 10:05:00,258.63,258.84,258.15,258.17,286843.0,258.028,258.2375,257.5491,257.5691,286843.0
2024-12-26 10:10:00,258.18,258.43,257.95,258.24,439234.0,257.5791,257.8285,257.3496,257.6389,439234.0
2024-12-26 10:15:00,258.25,258.28,257.85,257.88,254478.0,257.6489,257.6788,257.2498,257.2798,254478.0
2024-12-26 10:20:00,257.88,258.22,257.63,258.11,328313.0,257.2798,257.619,257.0304,257.5092,328313.0
2024-12-26 10:25:00,258.08,258.37,257.83,258.36,290333.0,257.4793,257.7686,257.2299,257.7587,290333.0
2024-12-26 10:30:00,258.37,258.79,258.32,258.61,260394.0,257.7686,258.1877,257.7187,258.0081,260394.0
2024-12-26 10:35:00,258.6,258.65,258.36,258.63,152555.0,257.9981,258.048,257.7587,258.028,152555.0
2024-12-26 10:40:00,258.62,258.74,258.37,258.5,179319.0,258.018,258.1378,257.7686,257.8983,179319.0
2024-12-26 10:45:00,258.5,258.63,258.18,258.22,156038.0,257.8983,258.028,257.5791,257.619,156038.0
2024-12-26 10:50:00,258.2,258.37,258.12,258.21,145497.0,257.599,257.7686,257.5192,257.609,145497.0
2024-12-26 10:55:00,258.2,258.54,258.17,258.36,175843.0,257.599,257.9382,257.5691,257.7587,175843.0
2024-12-26 11:00:00,258.37,258.58,258.31,258.41,169344.0,257.7686,257.9781,257.7088,257.8085,169344.0
2024-12-26 11:05:00,258.41,258.67,258.39,258.63,132499.0,257.8085,258.0679,257.7886,258.028,132499.0
2024-12-26 11:10:00,258.63,258.97,258.61,258.96,272439.0,258.028,258.3672,258.0081,258.3573,272439.0
2024-12-26 11:15:00,258.95,259.19,258.92,259.15,271983.0,258.3473,258.5867,258.3173,258.5468,271983.0
2024-12-26 11:20:00,259.14,259.15,258.84,258.84,172616.0,258.5368,258.5468,258.2375,258.2375,172616.0
2024-12-26 11:25:00,258.84,258.99,258.75,258.88,116049.0,258.2375,258.3872,258.1477,258.2774,116049.0
2024-12-26 11:30:00,258.89,259.06,258.85,258.95,150795.0,258.2874,258.457,258.2475,258.3473,150795.0
2024-12-26 11:35:00,258.96,259.07,258.86,259.04,123323.0,258.3573,258.467,258.2575,258.4371,123323.0
2024-12-26 11:40:00,259.04,259.23,259.02,259.22,153955.0,258.4371,258.6266,258.4171,258.6167,153955.0
2024-12-26 11:45:00,259.21,259.21,259.06,259.17,132537.0,258.6067,258.6067,258.457,258.5668,132537.0
2024-12-26 11:50:00,259.18,259.19,258.93,259.0,121287.0,258.5767,258.5867,258.3273,258.3972,121287.0
2024-12-26 11:55:00,259.01,259.12,258.82,258.89,126567.0,258.4071,258.5169,258.2176,258.2874,126567.0
2024-12-26 12:00:00,258.89,259.1,258.87,258.98,99988.0,258.2874,258.4969,258.2675,258.3772,99988.0
2024-12-26 12:05:00,258.98,259.12,258.97,259.0,99629.0,258.3772,258.5169,258.3672,258.3972,99629.0
2024-12-26 12:10:00,259.03,259.23,259.02,259.22,84436.0,258.4271,258.6266,258.4171,258.6167,84436.0
2024-12-26 12:15:00,259.21,259.34,259.01,259.28,240241.0,258.6067,258.7364,258.4071,258.6765,240241.0
2024-12-26 12:20:00,259.25,259.31,259.18,259.25,88245.0,258.6466,258.7064,258.5767,258.6466,88245.0
2024-12-26 12:25:00,259.23,259.25,258.97,258.99,108305.0,258.6266,258.6466,258.3672,258.3872,108305.0
2024-12-26 12:30:00,258.98,259.27,258.97,259.26,105768.0,258.3772,258.6665,258.3672,258.6566,105768.0
2024-12-26 12:35:00,259.25,259.33,259.17,259.23,103729.0,258.6466,258.7264,258.5668,258.6266,103729.0
2024-12-26 12:40:00,259.21,259.3,259.11,259.13,87049.0,258.6067,258.6965,258.5069,258.5269,87049.0
2024-12-26 12:45:00,259.17,259.19,258.57,258.78,163968.0,258.5668,258.5867,257.9682,258.1777,163968.0
2024-12-26 12:50:00,258.77,258.99,258.66,258.92,149445.0,258.1677,258.3872,258.058,258.3173,149445.0
2024-12-26 12:55:00,258.93,259.1,258.71,258.85,129501.0,258.3273,258.4969,258.1078,258.2475,129501.0
2024-12-26 13:00:00,258.84,259.06,258.84,258.88,115882.0,258.2375,258.457,258.2375,258.2774,115882.0
2024-12-26 13:05:00,258.93,258.95,258.75,258.88,121533.0,258.3273,258.3473,258.1477,258.2774,121533.0
2024-12-26 13:10:00,258.89,258.92,258.65,258.71,146464.0,258.2874,258.3173,258.048,258.1078,146464.0
2024-12-26 13:15:00,258.69,258.94,258.66,258.9,92415.0,258.0879,258.3373,258.058,258.2974,92415.0
2024-12-26 13:20:00,258.9,258.91,258.66,258.76,70861.0,258.2974,258.3074,258.058,258.1577,70861.0
2024-12-26 13:25:00,258.78,258.88,258.76,258.82,63807.0,258.1777,258.2774,258.1577,258.2176,63807.0
2024-12-26 13:30:00,258.81,258.81,258.6,258.63,117627.0,258.2076,258.2076,257.9981,258.028,117627.0
2024-12-26 13:35:00,258.64,258.81,258.6,258.78,55447.0,258.038,258.2076,257.9981,258.1777,55447.0
2024-12-26 13:40:00,258.78,258.84,258.58,258.75,124975.0,258.1777,258.2375,257.9781,258.1477,124975.0
2024-12-26 13:45:00,258.75,258.95,258.71,258.86,66701.0,258.1477,258.3473,258.1078,258.2575,66701.0
2024-12-26 13:50:00,258.86,258.86,258.68,258.73,74203.0,258.2575,258.2575,258.0779,258.1278,74203.0
2024-12-26 13:55:00,258.72,258.74,258.46,258.65,139323.0,258.1178,258.1378,257.8584,258.048,139323.0
2024-12-26 14:00:00,258.62,258.69,258.57,258.66,82401.0,258.018,258.0879,257.9682,258.058,82401.0
2024-12-26 14:05:00,258.65,258.65,258.43,258.59,91138.0,258.048,258.048,257.8285,257.9881,91138.0
2024-12-26 14:10:00,258.58,258.7,258.46,258.48,78166.0,257.9781,258.0979,257.8584,257.8784,78166.0
2024-12-26 14:15:00,258.5,258.63,258.46,258.51,80644.0,257.8983,258.028,257.8584,257.9083,80644.0
2024-12-26 14:20:00,258.51,258.64,258.41,258.58,134070.0,257.9083,258.038,257.8085,257.9781,134070.0
2024-12-26 14:25:00,258.58,258.67,258.53,258.6,111570.0,257.9781,258.0679,257.9283,257.9981,111570.0
2024-12-26 14:30:00,258.61,258.75,258.59,258.62,146881.0,258.0081,258.1477,257.9881,258.018,146881.0
2024-12-26 14:35:00,258.63,258.75,258.59,258.73,91731.0,258.028,258.1477,257.9881,258.1278,91731.0
2024-12-26 14:40:00,258.74,258.91,258.69,258.81,138229.0,258.1378,258.3074,258.0879,258.2076,138229.0
2024-12-26 14:45:00,258.82,258.95,258.81,258.88,91975.0,258.2176,258.3473,258.2076,258.2774,91975.0
2024-12-26 14:50:00,258.88,259.04,258.87,259.03,117065.0,258.2774,258.4371,258.2675,258.4271,117065.0
2024-12-26 14:55:00,259.01,259.1,258.97,259.09,131689.0,258.4071,258.4969,258.3672,258.487,131689.0
2024-12-26 15:00:00,259.1,259.29,259.07,259.27,247364.0,258.4969,258.6865,258.467,258.6665,247364.0
2024-12-26 15:05:00,259.28,259.47,259.22,259.37,241504.0,258.6765,258.8661,258.6167,258.7663,241504.0
2024-12-26 15:10:00,259.36,259.38,259.25,259.29,159881.0,258.7563,258.7763,258.6466,258.6865,159881.0
2024-12-26 15:15:00,259.3,259.38,259.28,259.35,121869.0,258.6965,258.7763,258.6765,258.7463,121869.0
2024-12-26 15:20:00,259.35,259.41,259.3,259.35,105550.0,258.7463,258.8062,258.6965,258.7463,105550.0
2024-12-26 15:25:00,259.35,259.37,259.11,259.11,166950.0,258.7463,258.7663,258.5069,258.5069,166950.0
2024-12-26 15:30:00,259.11,259.27,259.07,259.24,139823.0,258.5069,258.6665,258.467,258.6366,139823.0
2024-12-26 15:35:00,259.26,259.37,259.18,259.27,107492.0,258.6566,258.7663,258.5767,258.6665,107492.0
2024-12-26 15:40:00,259.26,259.43,259.23,259.39,204440.0,258.6566,258.8262,258.6266,258.7863,204440.0
2024-12-26 15:45:00,259.39,259.51,259.36,259.43,246928.0,258.7863,258.906,258.7563,258.8262,246928.0
2024-12-26 15:50:00,259.44,259.48,259.05,259.35,531073.0,258.8361,258.876,258.447,258.7463,531073.0
2024-12-26 15:55:00,259.37,259.41,259.01,259.1,826577.0,258.7663,258.8062,258.4071,258.4969,826577.0
2024-12-27 09:30:00,257.83,258.7,256.9,256.98,1019282.0,257.2299,258.0979,256.3021,256.3819,1019282.0
2024-12-27 09:35:00,256.93,257.28,256.11,256.24,633552.0,256.332,256.6812,255.5139,255.6436,633552.0
2024-12-27 09:40:00,256.3,256.84,256.14,256.44,363954.0,255.7034,256.2422,255.5438,255.8431,363954.0
2024-12-27 09:45:00,256.45,257.02,256.34,256.93,335027.0,255.8531,256.4218,255.7434,256.332,335027.0
2024-12-27 09:50:00,256.88,256.88,256.47,256.6,250504.0,256.2821,256.2821,255.8731,256.0027,250504.0
2024-12-27 09:55:00,256.6,256.75,256.23,256.62,274031.0,256.0027,256.1524,255.6336,256.0227,274031.0
2024-12-27 10:00:00,256.64,256.66,255.85,256.09,408139.0,256.0427,256.0626,255.2545,255.4939,408139.0
2024-12-27 10:05:00,256.1,256.14,255.51,255.74,510649.0,255.5039,255.5438,254.9153,255.1448,510649.0
2024-12-27 10:10:00,255.74,256.01,255.31,255.45,422918.0,255.1448,255.4141,254.7158,254.8554,422918.0
2024-12-27 10:15:00,255.44,255.5,254.91,255.06,579731.0,254.8454,254.9053,254.3167,254.4663,579731.0
2024-12-27 10:20:00,255.05,255.57,254.94,255.18,360137.0,254.4564,254.9751,254.3466,254.5861,360137.0
2024-12-27 10:25:00,255.16,255.31,254.93,254.99,263973.0,254.5661,254.7158,254.3366,254.3965,263973.0
2024-12-27 10:30:00,254.98,255.07,254.59,254.75,461539.0,254.3865,254.4763,253.9974,254.1571,461539.0
2024-12-27 10:35:00,254.75,254.95,254.5,254.88,398714.0,254.1571,254.3566,253.9076,254.2868,398714.0
2024-12-27 10:40:00,254.9,255.4,254.84,255.29,380254.0,254.3067,254.8055,254.2468,254.6958,380254.0
2024-12-27 10:45:00,255.29,255.34,254.96,255.14,302840.0,254.6958,254.7457,254.3666,254.5461,302840.0
2024-12-27 10:50:00,255.14,255.29,254.9,255.23,300729.0,254.5461,254.6958,254.3067,254.6359,300729.0
2024-12-27 10:55:00,255.23,255.23,254.94,254.95,267958.0,254.6359,254.6359,254.3466,254.3566,267958.0
2024-12-27 11:00:00,254.95,255.04,254.41,254.43,327239.0,254.3566,254.4464,253.8178,253.8378,327239.0
2024-12-27 11:05:00,254.46,254.56,254.32,254.36,249500.0,253.8677,253.9675,253.7281,253.768,249500.0
2024-12-27 11:10:00,254.36,254.59,254.09,254.12,266855.0,253.768,253.9974,253.4986,253.5285,266855.0
2024-12-27 11:15:00,254.13,254.4,254.13,254.26,217147.0,253.5385,253.8079,253.5385,253.6682,217147.0
2024-12-27 11:20:00,254.25,254.37,254.04,254.07,279689.0,253.6582,253.7779,253.4487,253.4786,279689.0
2024-12-27 11:25:00,254.08,254.75,254.07,254.73,341605.0,253.4886,254.1571,253.4786,254.1371,341605.0
2024-12-27 11:30:00,254.74,254.8,254.48,254.74,211596.0,254.1471,254.2069,253.8877,254.1471,211596.0
2024-12-27 11:35:00,254.72,254.79,254.56,254.6,272204.0,254.1271,254.197,253.9675,254.0074,272204.0
2024-12-27 11:40:00,254.62,254.65,254.06,254.08,257209.0,254.0274,254.0573,253.4687,253.4886,257209.0
2024-12-27 11:45:00,254.07,254.25,253.99,254.07,303645.0,253.4786,253.6582,253.3988,253.4786,303645.0
2024-12-27 11:50:00,254.08,254.11,253.43,253.51,431040.0,253.4886,253.5185,252.8401,252.9199,431040.0
2024-12-27 11:55:00,253.5,253.85,253.36,253.64,390803.0,252.91,253.2591,252.7703,253.0496,390803.0
2024-12-27 12:00:00,253.62,253.73,253.37,253.4,300855.0,253.0297,253.1394,252.7803,252.8102,300855.0
2024-12-27 12:05:00,253.42,253.47,253.15,253.25,409706.0,252.8302,252.88,252.5608,252.6605,409706.0
2024-12-27 12:10:00,253.28,253.54,253.06,253.5,294001.0,252.6905,252.9499,252.471,252.91,294001.0
2024-12-27 12:15:00,253.51,253.63,253.38,253.42,152474.0,252.9199,253.0397,252.7902,252.8302,152474.0
2024-12-27 12:20:00,253.43,253.69,253.3,253.56,180658.0,252.8401,253.0995,252.7104,252.9698,180658.0
2024-12-27 12:25:00,253.56,254.0,253.55,253.68,230438.0,252.9698,253.4088,252.9598,253.0895,230438.0
2024-12-27 12:30:00,253.67,254.09,253.64,253.94,229782.0,253.0796,253.4986,253.0496,253.3489,229782.0
2024-12-27 12:35:00,253.93,254.04,253.71,253.77,236930.0,253.339,253.4487,253.1195,253.1793,236930.0
2024-12-27 12:40:00,253.79,254.13,253.75,254.07,197350.0,253.1993,253.5385,253.1594,253.4786,197350.0
2024-12-27 12:45:00,254.07,254.22,253.88,253.97,157708.0,253.4786,253.6283,253.2891,253.3789,157708.0
2024-12-27 12:50:00,253.97,254.34,253.97,254.3,146947.0,253.3789,253.748,253.3789,253.7081,146947.0
2024-12-27 12:55:00,254.3,254.55,254.2,254.5,223124.0,253.7081,253.9575,253.6083,253.9076,223124.0
2024-12-27 13:00:00,254.48,254.83,254.48,254.81,195746.0,253.8877,254.2369,253.8877,254.2169,195746.0
2024-12-27 13:05:00,254.79,254.84,254.29,254.41,239675.0,254.197,254.2468,253.6981,253.8178,239675.0
2024-12-27 13:10:00,254.41,254.66,254.37,254.56,121881.0,253.8178,254.0673,253.7779,253.9675,121881.0
2024-12-27 13:15:00,254.55,254.72,254.53,254.64,109076.0,253.9575,254.1271,253.9376,254.0473,109076.0
2024-12-27 13:20:00,254.63,254.89,254.63,254.89,142488.0,254.0373,254.2967,254.0373,254.2967,142488.0
2024-12-27 13:25:00,254.88,254.98,254.67,254.95,159078.0,254.2868,254.3865,254.0772,254.3566,159078.0
2024-12-27 13:30:00,254.94,255.09,254.86,255.06,189401.0,254.3466,254.4963,254.2668,254.4663,189401.0
2024-12-27 13:35:00,255.04,255.08,254.86,255.01,168314.0,254.4464,254.4863,254.2668,254.4164,168314.0
2024-12-27 13:40:00,255.02,255.18,254.98,255.13,159381.0,254.4264,254.5861,254.3865,254.5362,159381.0
2024-12-27 13:45:00,255.13,255.22,254.94,254.97,131558.0,254.5362,254.626,254.3466,254.3765,131558.0
2024-12-27 13:50:00,254.97,255.29,254.96,255.25,158142.0,254.3765,254.6958,254.3666,254.6559,158142.0
2024-12-27 13:55:00,255.26,255.34,255.21,255.3,115852.0,254.6659,254.7457,254.616,254.7058,115852.0
2024-12-27 14:00:00,255.29,255.37,255.18,255.23,127167.0,254.6958,254.7756,254.5861,254.6359,127167.0
2024-12-27 14:05:00,255.23,255.38,255.2,255.31,103245.0,254.6359,254.7856,254.606,254.7158,103245.0
2024-12-27 14:10:00,255.33,255.41,255.26,255.29,132770.0,254.7357,254.8155,254.6659,254.6958,132770.0
2024-12-27 14:15:00,255.28,255.48,255.27,255.46,114048.0,254.6858,254.8854,254.6758,254.8654,114048.0
2024-12-27 14:20:00,255.47,255.51,255.07,255.12,242840.0,254.8754,254.9153,254.4763,254.5262,242840.0
2024-12-27 14:25:00,255.13,255.17,254.97,255.02,195209.0,254.5362,254.5761,254.3765,254.4264,195209.0
2024-12-27 14:30:00,255.03,255.21,254.98,255.17,146187.0,254.4364,254.616,254.3865,254.5761,146187.0
2024-12-27 14:35:00,255.17,255.3,255.12,255.21,96092.0,254.5761,254.7058,254.5262,254.616,96092.0
2024-12-27 14:40:00,255.22,255.37,255.21,255.35,83037.0,254.626,254.7756,254.616,254.7557,83037.0
2024-12-27 14:45:00,255.35,255.48,255.31,255.38,112127.0,254.7557,254.8854,254.7158,254.7856,112127.0
2024-12-27 14:50:00,255.38,255.44,255.29,255.38,58791.0,254.7856,254.8454,254.6958,254.7856,58791.0
2024-12-27 14:55:00,255.37,255.56,255.33,255.47,256781.0,254.7756,254.9652,254.7357,254.8754,256781.0
2024-12-27 15:00:00,255.45,255.46,255.14,255.25,118397.0,254.8554,254.8654,254.5461,254.6559,118397.0
2024-12-27 15:05:00,255.25,255.32,255.0,255.26,164211.0,254.6559,254.7257,254.4065,254.6659,164211.0
2024-12-27 15:10:00,255.24,255.26,254.95,255.02,292926.0,254.6459,254.6659,254.3566,254.4264,292926.0
2024-12-27 15:15:00,255.02,255.17,254.99,255.04,175320.0,254.4264,254.5761,254.3965,254.4464,175320.0
2024-12-27 15:20:00,255.04,255.21,254.97,255.07,221620.0,254.4464,254.616,254.3765,254.4763,221620.0
2024-12-27 15:25:00,255.05,255.22,255.02,255.17,152060.0,254.4564,254.626,254.4264,254.5761,152060.0
2024-12-27 15:30:00,255.17,255.21,254.97,255.05,270428.0,254.5761,254.616,254.3765,254.4564,270428.0
2024-12-27 15:35:00,255.03,255.09,254.97,255.02,313226.0,254.4364,254.4963,254.3765,254.4264,313226.0
2024-12-27 15:40:00,255.04,255.15,254.97,255.04,301200.0,254.4464,254.5561,254.3765,254.4464,301200.0
2024-12-27 15:45:00,255.03,255.31,254.98,255.27,349681.0,254.4364,254.7158,254.3865,254.6758,349681.0
2024-12-27 15:50:00,255.27,255.82,255.08,255.38,688364.0,254.6758,255.2246,254.4863,254.7856,688364.0
2024-12-27 15:55:00,255.39,255.82,255.0,255.73,2323086.0,254.7956,255.2246,254.4065,255.1348,2323086.0
2024-12-30 09:30:00,252.22,253.0,251.36,251.47,1484212.0,251.6329,252.4111,250.7749,250.8847,1484212.0
2024-12-30 09:35:00,251.46,252.39,251.28,252.07,581116.0,250.8747,251.8025,250.6951,251.4833,581116.0
2024-12-30 09:40:00,252.09,252.39,250.93,251.11,516079.0,251.5032,251.8025,250.3459,250.5255,516079.0
2024-12-30 09:45:00,251.08,251.44,250.89,251.37,471737.0,250.4956,250.8548,250.306,250.7849,471737.0
2024-12-30 09:50:00,251.37,251.65,251.1,251.28,392759.0,250.7849,251.0643,250.5156,250.6951,392759.0
2024-12-30 09:55:00,251.29,251.5,251.02,251.27,294371.0,250.7051,250.9146,250.4357,250.6852,294371.0
2024-12-30 10:00:00,251.26,251.93,251.0,251.4,621233.0,250.6752,251.3436,250.4158,250.8149,621233.0
2024-12-30 10:05:00,251.41,252.07,251.41,251.95,356163.0,250.8248,251.4833,250.8248,251.3636,356163.0
2024-12-30 10:10:00,251.96,252.06,251.63,252.04,321438.0,251.3735,251.4733,251.0443,251.4534,321438.0
2024-12-30 10:15:00,252.02,252.03,250.98,250.98,353625.0,251.4334,251.4434,250.3958,250.3958,353625.0
2024-12-30 10:20:00,250.99,251.32,250.91,250.99,309518.0,250.4058,250.735,250.326,250.4058,309518.0
2024-12-30 10:25:00,250.99,251.15,250.75,250.92,262936.0,250.4058,250.5654,250.1664,250.336,262936.0
2024-12-30 10:30:00,250.93,251.4,250.89,251.24,225100.0,250.3459,250.8149,250.306,250.6552,225100.0
2024-12-30 10:35:00,251.23,251.95,251.01,251.92,308374.0,250.6452,251.3636,250.4258,251.3336,308374.0
2024-12-30 10:40:00,251.9,252.05,251.6,251.69,257194.0,251.3137,251.4633,251.0144,251.1042,257194.0
2024-12-30 10:45:00,251.68,252.17,251.11,251.32,319295.0,251.0942,251.5831,250.5255,250.735,319295.0
2024-12-30 10:50:00,251.34,251.51,251.15,251.37,200536.0,250.755,250.9246,250.5654,250.7849,200536.0
2024-12-30 10:55:00,251.37,251.7,251.33,251.69,134682.0,250.7849,251.1142,250.745,251.1042,134682.0
2024-12-30 11:00:00,251.69,251.75,251.4,251.54,145993.0,251.1042,251.164,250.8149,250.9545,145993.0
2024-12-30 11:05:00,251.54,251.62,251.27,251.44,191450.0,250.9545,251.0343,250.6852,250.8548,191450.0
2024-12-30 11:10:00,251.43,251.51,251.06,251.28,291646.0,250.8448,250.9246,250.4756,250.6951,291646.0
2024-12-30 11:15:00,251.26,252.05,251.23,252.0,297908.0,250.6752,251.4633,250.6452,251.4135,297908.0
2024-12-30 11:20:00,251.97,252.29,251.8,251.83,214393.0,251.3835,251.7028,251.2139,251.2439,214393.0
2024-12-30 11:25:00,251.8,251.96,251.72,251.9,154305.0,251.2139,251.3735,251.1341,251.3137,154305.0
2024-12-30 11:30:00,251.89,252.12,251.81,252.09,155281.0,251.3037,251.5332,251.2239,251.5032,155281.0
2024-12-30 11:35:00,252.09,252.38,251.99,252.33,152095.0,251.5032,251.7926,251.4035,251.7427,152095.0
2024-12-30 11:40:00,252.32,252.6,252.26,252.54,204525.0,251.7327,252.0121,251.6729,251.9522,204525.0
2024-12-30 11:45:00,252.52,252.57,252.17,252.29,222631.0,251.9322,251.9821,251.5831,251.7028,222631.0
2024-12-30 11:50:00,252.3,252.53,252.23,252.38,155558.0,251.7128,251.9422,251.6429,251.7926,155558.0
2024-12-30 11:55:00,252.37,252.65,252.33,252.54,117243.0,251.7826,252.0619,251.7427,251.9522,117243.0
2024-12-30 12:00:00,252.5,252.77,252.48,252.59,165313.0,251.9123,252.1817,251.8923,252.0021,165313.0
2024-12-30 12:05:00,252.58,252.7,252.35,252.48,219493.0,251.9921,252.1118,251.7626,251.8923,219493.0
2024-12-30 12:10:00,252.48,252.82,252.47,252.53,149052.0,251.8923,252.2315,251.8824,251.9422,149052.0
2024-12-30 12:15:00,252.54,252.76,252.5,252.7,131777.0,251.9522,252.1717,251.9123,252.1118,131777.0
2024-12-30 12:20:00,252.69,252.98,252.67,252.91,185510.0,252.1018,252.3912,252.0819,252.3213,185510.0
2024-12-30 12:25:00,252.93,253.1,252.69,253.05,144973.0,252.3413,252.5109,252.1018,252.461,144973.0
2024-12-30 12:30:00,253.06,253.18,253.0,253.16,118244.0,252.471,252.5907,252.4111,252.5708,118244.0
2024-12-30 12:35:00,253.17,253.17,252.92,253.1,95752.0,252.5807,252.5807,252.3313,252.5109,95752.0
2024-12-30 12:40:00,253.11,253.28,252.95,253.25,158049.0,252.5209,252.6905,252.3612,252.6605,158049.0
2024-12-30 12:45:00,253.24,253.41,253.2,253.37,137225.0,252.6506,252.8202,252.6107,252.7803,137225.0
2024-12-30 12:50:00,253.38,253.42,253.03,253.03,110476.0,252.7902,252.8302,252.4411,252.4411,110476.0
2024-12-30 12:55:00,253.05,253.47,252.7,253.41,145890.0,252.461,252.88,252.1118,252.8202,145890.0
2024-12-30 13:00:00,253.4,253.41,252.99,253.04,119465.0,252.8102,252.8202,252.4012,252.451,119465.0
2024-12-30 13:05:00,253.04,253.12,252.87,253.0,101329.0,252.451,252.5308,252.2814,252.4111,101329.0
2024-12-30 13:10:00,253.01,253.15,252.91,253.04,103063.0,252.4211,252.5608,252.3213,252.451,103063.0
2024-12-30 13:15:00,253.05,253.16,252.82,252.91,112182.0,252.461,252.5708,252.2315,252.3213,112182.0
2024-12-30 13:20:00,252.91,253.03,252.66,252.72,123300.0,252.3213,252.4411,252.0719,252.1318,123300.0
2024-12-30 13:25:00,252.7,252.95,252.5,252.82,168655.0,252.1118,252.3612,251.9123,252.2315,168655.0
2024-12-30 13:30:00,252.8,253.2,252.77,253.16,137265.0,252.2116,252.6107,252.1817,252.5708,137265.0
2024-12-30 13:35:00,253.15,253.29,252.77,252.93,118333.0,252.5608,252.7005,252.1817,252.3413,118333.0
2024-12-30 13:40:00,252.94,253.19,252.86,253.14,113297.0,252.3513,252.6007,252.2715,252.5508,113297.0
2024-12-30 13:45:00,253.16,253.26,253.06,253.09,116075.0,252.5708,252.6705,252.471,252.5009,116075.0
2024-12-30 13:50:00,253.1,253.26,252.94,253.23,149551.0,252.5109,252.6705,252.3513,252.6406,149551.0
2024-12-30 13:55:00,253.23,253.29,253.03,253.14,106645.0,252.6406,252.7005,252.4411,252.5508,106645.0
2024-12-30 14:00:00,253.12,253.21,252.97,253.01,124568.0,252.5308,252.6206,252.3812,252.4211,124568.0
2024-12-30 14:05:00,253.01,253.15,252.84,253.11,155294.0,252.4211,252.5608,252.2515,252.5209,155294.0
2024-12-30 14:10:00,253.09,253.12,252.76,252.92,111723.0,252.5009,252.5308,252.1717,252.3313,111723.0
2024-12-30 14:15:00,252.92,253.04,252.81,252.84,116359.0,252.3313,252.451,252.2216,252.2515,116359.0
2024-12-30 14:20:00,252.84,252.94,252.59,252.86,196702.0,252.2515,252.3513,252.0021,252.2715,196702.0
2024-12-30 14:25:00,252.84,253.02,252.81,252.94,110003.0,252.2515,252.4311,252.2216,252.3513,110003.0
2024-12-30 14:30:00,252.93,253.2,252.89,253.1,165523.0,252.3413,252.6107,252.3014,252.5109,165523.0
2024-12-30 14:35:00,253.09,253.17,253.02,253.13,92926.0,252.5009,252.5807,252.4311,252.5408,92926.0
2024-12-30 14:40:00,253.12,253.27,253.11,253.12,129072.0,252.5308,252.6805,252.5209,252.5308,129072.0
2024-12-30 14:45:00,253.13,253.36,253.05,253.2,135557.0,252.5408,252.7703,252.461,252.6107,135557.0
2024-12-30 14:50:00,253.2,253.45,253.12,253.33,106348.0,252.6107,252.8601,252.5308,252.7404,106348.0
2024-12-30 14:55:00,253.36,253.5,253.28,253.34,163323.0,252.7703,252.91,252.6905,252.7503,163323.0
2024-12-30 15:00:00,253.35,253.4,253.14,253.17,149124.0,252.7603,252.8102,252.5508,252.5807,149124.0
2024-12-30 15:05:00,253.18,253.35,253.08,253.23,138783.0,252.5907,252.7603,252.4909,252.6406,138783.0
2024-12-30 15:10:00,253.23,253.48,253.14,253.4,166122.0,252.6406,252.89,252.5508,252.8102,166122.0
2024-12-30 15:15:00,253.37,253.48,253.19,253.22,169194.0,252.7803,252.89,252.6007,252.6306,169194.0
2024-12-30 15:20:00,253.23,253.25,252.98,253.03,166470.0,252.6406,252.6605,252.3912,252.4411,166470.0
2024-12-30 15:25:00,253.04,253.09,252.68,252.72,172648.0,252.451,252.5009,252.0919,252.1318,172648.0
2024-12-30 15:30:00,252.72,252.92,252.69,252.71,199275.0,252.1318,252.3313,252.1018,252.1218,199275.0
2024-12-30 15:35:00,252.73,252.8,252.56,252.67,201239.0,252.1418,252.2116,251.9722,252.0819,201239.0
2024-12-30 15:40:00,252.67,252.98,252.65,252.84,223538.0,252.0819,252.3912,252.0619,252.2515,223538.0
2024-12-30 15:45:00,252.85,253.04,252.74,252.87,249085.0,252.2615,252.451,252.1517,252.2814,249085.0
2024-12-30 15:50:00,252.84,253.0,252.44,252.61,424882.0,252.2515,252.4111,251.8524,252.022,424882.0
2024-12-30 15:55:00,252.6,252.69,252.04,252.12,1521245.0,252.0121,252.1018,251.4534,251.5332,1521245.0
2024-12-31 09:30:00,252.44,253.28,252.31,252.46,796552.0,251.8524,252.6905,251.7227,251.8724,796552.0
2024-12-31 09:35:00,252.47,252.68,252.06,252.11,380727.0,251.8824,252.0919,251.4733,251.5232,380727.0
2024-12-31 09:40:00,252.12,252.25,251.85,252.07,600263.0,251.5332,251.6629,251.2638,251.4833,600263.0
2024-12-31 09:45:00,252.06,252.26,251.77,251.95,392973.0,251.4733,251.6729,251.184,251.3636,392973.0
2024-12-31 09:50:00,251.95,251.99,251.55,251.75,262352.0,251.3636,251.4035,250.9645,251.164,262352.0
2024-12-31 09:55:00,251.76,252.32,251.75,252.27,235945.0,251.174,251.7327,251.164,251.6828,235945.0
2024-12-31 10:00:00,252.25,252.4,252.0,252.17,191422.0,251.6629,251.8125,251.4135,251.5831,191422.0
2024-12-31 10:05:00,252.15,252.33,251.57,251.65,221608.0,251.5631,251.7427,250.9845,251.0643,221608.0
2024-12-31 10:10:00,251.61,252.0,251.31,251.91,265449.0,251.0244,251.4135,250.7251,251.3237,265449.0
2024-12-31 10:15:00,251.9,252.14,251.67,252.11,153228.0,251.3137,251.5531,251.0842,251.5232,153228.0
2024-12-31 10:20:00,252.08,252.1,251.82,252.07,111219.0,251.4933,251.5132,251.2339,251.4833,111219.0
2024-12-31 10:25:00,252.08,252.3,251.61,251.69,263808.0,251.4933,251.7128,251.0244,251.1042,263808.0
2024-12-31 10:30:00,251.71,252.14,251.56,251.61,207805.0,251.1241,251.5531,250.9745,251.0244,207805.0
2024-12-31 10:35:00,251.64,251.8,251.46,251.79,188697.0,251.0543,251.2139,250.8747,251.2039,188697.0
2024-12-31 10:40:00,251.78,251.86,251.49,251.56,181921.0,251.194,251.2738,250.9046,250.9745,181921.0
2024-12-31 10:45:00,251.57,251.69,251.4,251.45,129137.0,250.9845,251.1042,250.8149,250.8647,129137.0
2024-12-31 10:50:00,251.45,251.92,251.4,251.89,112213.0,250.8647,251.3336,250.8149,251.3037,112213.0
2024-12-31 10:55:00,251.88,251.99,251.8,251.82,108955.0,251.2937,251.4035,251.2139,251.2339,108955.0
2024-12-31 11:00:00,251.83,251.85,251.12,251.22,206284.0,251.2439,251.2638,250.5355,250.6353,206284.0
2024-12-31 11:05:00,251.24,251.43,251.06,251.42,139514.0,250.6552,250.8448,250.4756,250.8348,139514.0
2024-12-31 11:10:00,251.42,251.51,251.22,251.46,156793.0,250.8348,250.9246,250.6353,250.8747,156793.0
2024-12-31 11:15:00,251.46,251.49,251.14,251.15,117684.0,250.8747,250.9046,250.5555,250.5654,117684.0
2024-12-31 11:20:00,251.15,251.35,251.02,251.2,153249.0,250.5654,250.765,250.4357,250.6153,153249.0
2024-12-31 11:25:00,251.2,251.23,251.05,251.18,163368.0,250.6153,250.6452,250.4657,250.5954,163368.0
2024-12-31 11:30:00,251.18,251.26,251.04,251.24,91857.0,250.5954,250.6752,250.4557,250.6552,91857.0
2024-12-31 11:35:00,251.24,251.35,251.09,251.12,102243.0,250.6552,250.765,250.5056,250.5355,102243.0
2024-12-31 11:40:00,251.14,251.34,251.08,251.25,85519.0,250.5555,250.755,250.4956,250.6652,85519.0
2024-12-31 11:45:00,251.25,251.47,251.16,251.43,122576.0,250.6652,250.8847,250.5754,250.8448,122576.0
2024-12-31 11:50:00,251.43,251.55,251.27,251.35,125001.0,250.8448,250.9645,250.6852,250.765,125001.0
2024-12-31 11:55:00,251.35,251.35,251.13,251.32,110659.0,250.765,250.765,250.5455,250.735,110659.0
2024-12-31 12:00:00,251.32,251.32,250.93,251.16,209130.0,250.735,250.735,250.3459,250.5754,209130.0
2024-12-31 12:05:00,251.17,251.47,251.09,251.47,139435.0,250.5854,250.8847,250.5056,250.8847,139435.0
2024-12-31 12:10:00,251.47,251.53,251.13,251.26,118942.0,250.8847,250.9445,250.5455,250.6752,118942.0
2024-12-31 12:15:00,251.23,251.44,251.19,251.36,93493.0,250.6452,250.8548,250.6053,250.7749,93493.0
2024-12-31 12:20:00,251.37,251.46,250.82,250.92,187836.0,250.7849,250.8747,250.2362,250.336,187836.0
2024-12-31 12:25:00,250.92,251.1,250.65,250.72,144488.0,250.336,250.5156,250.0666,250.1364,144488.0
2024-12-31 12:30:00,250.7,250.76,250.42,250.57,208790.0,250.1165,250.1763,249.8371,249.9868,208790.0
2024-12-31 12:35:00,250.55,250.59,250.09,250.15,273918.0,249.9668,250.0067,249.5079,249.5678,273918.0
2024-12-31 12:40:00,250.18,250.38,250.07,250.25,200229.0,249.5977,249.7972,249.4879,249.6675,200229.0
2024-12-31 12:45:00,250.24,250.29,250.1,250.16,132787.0,249.6576,249.7074,249.5179,249.5777,132787.0
2024-12-31 12:50:00,250.15,250.35,250.06,250.32,189922.0,249.5678,249.7673,249.478,249.7374,189922.0
2024-12-31 12:55:00,250.31,250.72,250.26,250.67,343592.0,249.7274,250.1364,249.6775,250.0866,343592.0
2024-12-31 13:00:00,250.66,250.7,250.4,250.6,160696.0,250.0766,250.1165,249.8172,250.0167,160696.0
2024-12-31 13:05:00,250.61,250.74,250.34,250.5,145208.0,250.0267,250.1564,249.7573,249.9169,145208.0
2024-12-31 13:10:00,250.49,250.52,250.09,250.12,136136.0,249.907,249.9369,249.5079,249.5378,136136.0
2024-12-31 13:15:00,250.14,250.25,249.79,249.82,275709.0,249.5578,249.6675,249.2086,249.2385,275709.0
2024-12-31 13:20:00,249.83,249.89,249.43,249.49,336600.0,249.2485,249.3084,248.8494,248.9093,336600.0
2024-12-31 13:25:00,249.47,249.73,249.45,249.68,220409.0,248.8893,249.1487,248.8694,249.0989,220409.0
2024-12-31 13:30:00,249.69,249.82,249.59,249.68,132869.0,249.1088,249.2385,249.0091,249.0989,132869.0
2024-12-31 13:35:00,249.66,249.86,249.53,249.85,136897.0,249.0789,249.2784,248.9492,249.2685,136897.0
2024-12-31 13:40:00,249.85,250.02,249.8,249.98,162850.0,249.2685,249.4381,249.2186,249.3982,162850.0
2024-12-31 13:45:00,249.96,250.14,249.85,250.08,129778.0,249.3782,249.5578,249.2685,249.4979,129778.0
2024-12-31 13:50:00,250.08,250.21,249.88,249.93,134185.0,249.4979,249.6276,249.2984,249.3483,134185.0
2024-12-31 13:55:00,249.94,250.03,249.86,249.88,123687.0,249.3583,249.448,249.2784,249.2984,123687.0
2024-12-31 14:00:00,249.89,249.99,249.68,249.88,136491.0,249.3084,249.4081,249.0989,249.2984,136491.0
2024-12-31 14:05:00,249.88,250.24,249.86,250.16,164381.0,249.2984,249.6576,249.2784,249.5777,164381.0
2024-12-31 14:10:00,250.14,250.27,250.04,250.19,180297.0,249.5578,249.6875,249.458,249.6077,180297.0
2024-12-31 14:15:00,250.19,250.22,249.84,249.87,161913.0,249.6077,249.6376,249.2585,249.2884,161913.0
2024-12-31 14:20:00,249.88,249.96,249.67,249.81,163511.0,249.2984,249.3782,249.0889,249.2286,163511.0
2024-12-31 14:25:00,249.78,250.0,249.75,249.77,109563.0,249.1986,249.4181,249.1687,249.1886,109563.0
2024-12-31 14:30:00,249.77,249.88,249.75,249.76,125245.0,249.1886,249.2984,249.1687,249.1787,125245.0
2024-12-31 14:35:00,249.76,250.12,249.75,250.05,181415.0,249.1787,249.5378,249.1687,249.468,181415.0
2024-12-31 14:40:00,250.05,250.08,249.69,249.98,170996.0,249.468,249.4979,249.1088,249.3982,170996.0
2024-12-31 14:45:00,249.98,250.07,249.9,249.95,124853.0,249.3982,249.4879,249.3183,249.3682,124853.0
2024-12-31 14:50:00,249.94,250.28,249.93,250.11,210308.0,249.3583,249.6975,249.3483,249.5279,210308.0
2024-12-31 14:55:00,250.13,250.43,250.09,250.42,154162.0,249.5478,249.8471,249.5079,249.8371,154162.0
2024-12-31 15:00:00,250.41,250.41,250.14,250.17,185280.0,249.8272,249.8272,249.5578,249.5877,185280.0
2024-12-31 15:05:00,250.16,250.44,250.14,250.23,202726.0,249.5777,249.8571,249.5578,249.6476,202726.0
2024-12-31 15:10:00,250.21,250.28,249.79,249.98,308669.0,249.6276,249.6975,249.2086,249.3982,308669.0
2024-12-31 15:15:00,249.98,250.33,249.93,250.3,241516.0,249.3982,249.7473,249.3483,249.7174,241516.0
2024-12-31 15:20:00,250.3,250.71,250.3,250.54,358920.0,249.7174,250.1265,249.7174,249.9569,358920.0
2024-12-31 15:25:00,250.53,250.88,250.51,250.77,411099.0,249.9469,250.2961,249.9269,250.1863,411099.0
2024-12-31 15:30:00,250.77,250.85,250.49,250.63,220547.0,250.1863,250.2661,249.907,250.0466,220547.0
2024-12-31 15:35:00,250.64,251.02,250.62,250.75,346811.0,250.0566,250.4357,250.0367,250.1664,346811.0
2024-12-31 15:40:00,250.71,250.93,250.63,250.82,261001.0,250.1265,250.3459,250.0466,250.2362,261001.0
2024-12-31 15:45:00,250.82,251.08,250.5,250.99,444093.0,250.2362,250.4956,249.9169,250.4058,444093.0
2024-12-31 15:50:00,250.99,251.01,249.87,250.08,855137.0,250.4058,250.4258,249.2884,249.4979,855137.0
2024-12-31 15:55:00,250.08,250.56,249.5,250.38,2462259.0,249.4979,249.9768,248.9193,249.7972,2462259.0
2025-01-02 09:30:00,248.93,249.1,246.3,246.33,2188611.0,248.3506,248.5202,245.7267,245.7567,2188611.0
2025-01-02 09:35:00,246.34,246.48,245.1,245.22,1524169.0,245.7666,245.9063,244.5295,244.6492,1524169.0
2025-01-02 09:40:00,245.23,245.85,244.8,245.2,1147543.0,244.6592,245.2778,244.2302,244.6293,1147543.0
2025-01-02 09:45:00,245.21,245.95,244.97,245.88,929547.0,244.6393,245.3775,244.3998,245.3077,929547.0
2025-01-02 09:50:00,245.89,246.48,245.51,246.42,775011.0,245.3177,245.9063,244.9386,245.8464,775011.0
2025-01-02 09:55:00,246.42,246.99,246.36,246.85,682582.0,245.8464,246.4151,245.7866,246.2754,682582.0
2025-01-02 10:00:00,246.89,247.11,246.28,247.02,630052.0,246.3153,246.5348,245.7068,246.445,630052.0
2025-01-02 10:05:00,247.04,247.71,247.02,247.66,400926.0,246.465,247.1334,246.445,247.0836,400926.0
2025-01-02 10:10:00,247.63,247.81,247.3,247.4,459279.0,247.0536,247.2332,246.7244,246.8242,459279.0
2025-01-02 10:15:00,247.41,247.46,246.36,246.38,500207.0,246.8341,246.884,245.7866,245.8065,500207.0
2025-01-02 10:20:00,246.39,246.51,245.3,245.51,602897.0,245.8165,245.9362,244.7291,244.9386,602897.0
2025-01-02 10:25:00,245.51,245.88,245.29,245.68,441429.0,244.9386,245.3077,244.7191,245.1082,441429.0
2025-01-02 10:30:00,245.66,245.75,244.96,245.45,528841.0,245.0882,245.178,244.3898,244.8787,528841.0
2025-01-02 10:35:00,245.49,245.63,245.11,245.23,386759.0,244.9186,245.0583,244.5395,244.6592,386759.0
2025-01-02 10:40:00,245.23,245.46,244.93,245.15,523702.0,244.6592,244.8887,244.3599,244.5794,523702.0
2025-01-02 10:45:00,245.15,245.44,244.82,245.18,560196.0,244.5794,244.8687,244.2502,244.6093,560196.0
2025-01-02 10:50:00,245.18,245.88,245.07,245.75,539286.0,244.6093,245.3077,244.4996,245.178,539286.0
2025-01-02 10:55:00,245.75,245.8,245.2,245.42,283663.0,245.178,245.2279,244.6293,244.8488,283663.0
2025-01-02 11:00:00,245.42,245.49,244.45,244.51,557723.0,244.8488,244.9186,243.881,243.9409,557723.0
2025-01-02 11:05:00,244.53,244.69,244.37,244.54,408113.0,243.9608,244.1205,243.8012,243.9708,408113.0
2025-01-02 11:10:00,244.54,244.55,244.16,244.34,394656.0,243.9708,243.9808,243.5917,243.7713,394656.0
2025-01-02 11:15:00,244.36,244.89,244.18,244.81,379795.0,243.7912,244.32,243.6117,244.2402,379795.0
2025-01-02 11:20:00,244.81,245.08,244.45,244.92,292664.0,244.2402,244.5096,243.881,244.3499,292664.0
2025-01-02 11:25:00,244.93,244.97,244.63,244.9,220759.0,244.3599,244.3998,244.0606,244.33,220759.0
2025-01-02 11:30:00,244.91,245.07,244.68,244.83,235910.0,244.34,244.4996,244.1105,244.2601,235910.0
2025-01-02 11:35:00,244.84,245.08,244.78,244.87,248338.0,244.2701,244.5096,244.2103,244.3001,248338.0
2025-01-02 11:40:00,244.87,245.16,244.72,244.81,188863.0,244.3001,244.5894,244.1504,244.2402,188863.0
2025-01-02 11:45:00,244.82,245.15,244.76,245.12,242262.0,244.2502,244.5794,244.1903,244.5495,242262.0
2025-01-02 11:50:00,245.1,245.25,244.53,244.58,319334.0,244.5295,244.6792,243.9608,244.0107,319334.0
2025-01-02 11:55:00,244.6,244.72,244.52,244.64,163397.0,244.0307,244.1504,243.9509,244.0706,163397.0
2025-01-02 12:00:00,244.68,244.91,244.53,244.91,206597.0,244.1105,244.34,243.9608,244.34,206597.0
2025-01-02 12:05:00,244.93,245.1,244.59,244.67,236254.0,244.3599,244.5295,244.0207,244.1005,236254.0
2025-01-02 12:10:00,244.68,245.25,244.68,245.11,229353.0,244.1105,244.6792,244.1105,244.5395,229353.0
2025-01-02 12:15:00,245.11,245.11,244.65,244.78,195698.0,244.5395,244.5395,244.0806,244.2103,195698.0
2025-01-02 12:20:00,244.79,244.87,243.95,244.03,493578.0,244.2202,244.3001,243.3822,243.462,493578.0
2025-01-02 12:25:00,244.02,244.06,243.31,243.43,543914.0,243.452,243.4919,242.7437,242.8634,543914.0
2025-01-02 12:30:00,243.42,243.42,242.77,242.82,520764.0,242.8534,242.8534,242.2049,242.2548,520764.0
2025-01-02 12:35:00,242.82,242.99,242.53,242.59,406097.0,242.2548,242.4244,241.9655,242.0254,406097.0
2025-01-02 12:40:00,242.6,242.8,242.4,242.61,421806.0,242.0353,242.2349,241.8358,242.0453,421806.0
2025-01-02 12:45:00,242.65,242.77,242.34,242.5,415317.0,242.0852,242.2049,241.7759,241.9356,415317.0
2025-01-02 12:50:00,242.53,243.03,242.31,242.64,485963.0,241.9655,242.4643,241.746,242.0752,485963.0
2025-01-02 12:55:00,242.64,243.08,242.61,242.99,248609.0,242.0752,242.5142,242.0453,242.4244,248609.0
2025-01-02 13:00:00,242.98,242.99,242.41,242.56,313153.0,242.4145,242.4244,241.8458,241.9954,313153.0
2025-01-02 13:05:00,242.54,243.03,242.54,243.01,257043.0,241.9755,242.4643,241.9755,242.4444,257043.0
2025-01-02 13:10:00,243.01,243.03,242.39,242.55,286583.0,242.4444,242.4643,241.8258,241.9855,286583.0
2025-01-02 13:15:00,242.56,242.75,242.31,242.69,309400.0,241.9954,242.185,241.746,242.1251,309400.0
2025-01-02 13:20:00,242.68,242.92,242.54,242.64,278175.0,242.1151,242.3546,241.9755,242.0752,278175.0
2025-01-02 13:25:00,242.65,242.74,242.5,242.69,199943.0,242.0852,242.175,241.9356,242.1251,199943.0
2025-01-02 13:30:00,242.67,242.7,242.18,242.39,523593.0,242.1052,242.1351,241.6163,241.8258,523593.0
2025-01-02 13:35:00,242.42,242.69,242.31,242.43,221489.0,241.8558,242.1251,241.746,241.8657,221489.0
2025-01-02 13:40:00,242.43,242.63,242.3,242.63,299058.0,241.8657,242.0653,241.736,242.0653,299058.0
2025-01-02 13:45:00,242.61,242.62,242.2,242.26,256566.0,242.0453,242.0553,241.6363,241.6961,256566.0
2025-01-02 13:50:00,242.27,242.39,241.82,241.84,406072.0,241.7061,241.8258,241.2572,241.2771,406072.0
2025-01-02 13:55:00,241.84,242.33,241.82,242.23,455974.0,241.2771,241.766,241.2572,241.6662,455974.0
2025-01-02 14:00:00,242.24,242.35,242.03,242.31,313788.0,241.6762,241.7859,241.4667,241.746,313788.0
2025-01-02 14:05:00,242.31,242.74,242.23,242.4,419844.0,241.746,242.175,241.6662,241.8358,419844.0
2025-01-02 14:10:00,242.41,242.5,242.19,242.19,226117.0,241.8458,241.9356,241.6263,241.6263,226117.0
2025-01-02 14:15:00,242.2,242.38,242.13,242.32,268942.0,241.6363,241.8158,241.5664,241.756,268942.0
2025-01-02 14:20:00,242.34,242.63,242.23,242.58,284672.0,241.7759,242.0653,241.6662,242.0154,284672.0
2025-01-02 14:25:00,242.58,242.84,242.46,242.49,384102.0,242.0154,242.2748,241.8957,241.9256,384102.0
2025-01-02 14:30:00,242.48,242.52,242.26,242.48,249554.0,241.9156,241.9555,241.6961,241.9156,249554.0
2025-01-02 14:35:00,242.48,242.49,242.15,242.42,256624.0,241.9156,241.9256,241.5864,241.8558,256624.0
2025-01-02 14:40:00,242.41,242.53,242.31,242.34,209655.0,241.8458,241.9655,241.746,241.7759,209655.0
2025-01-02 14:45:00,242.34,242.57,242.12,242.41,406558.0,241.7759,242.0054,241.5565,241.8458,406558.0
2025-01-02 14:50:00,242.42,242.64,242.32,242.39,297450.0,241.8558,242.0752,241.756,241.8258,297450.0
2025-01-02 14:55:00,242.39,242.4,241.87,241.96,321062.0,241.8258,241.8358,241.307,241.3968,321062.0
2025-01-02 15:00:00,241.97,242.58,241.97,242.49,315521.0,241.4068,242.0154,241.4068,241.9256,315521.0
2025-01-02 15:05:00,242.48,242.83,242.42,242.81,293420.0,241.9156,242.2648,241.8558,242.2448,293420.0
2025-01-02 15:10:00,242.81,243.44,242.71,243.25,479562.0,242.2448,242.8734,242.1451,242.6838,479562.0
2025-01-02 15:15:00,243.23,243.43,243.09,243.38,387771.0,242.6639,242.8634,242.5242,242.8135,387771.0
2025-01-02 15:20:00,243.39,243.41,243.05,243.05,346498.0,242.8235,242.8434,242.4843,242.4843,346498.0
2025-01-02 15:25:00,243.06,243.3,243.02,243.23,288212.0,242.4943,242.7337,242.4544,242.6639,288212.0
2025-01-02 15:30:00,243.25,243.59,243.07,243.34,404467.0,242.6838,243.023,242.5042,242.7736,404467.0
2025-01-02 15:35:00,243.35,243.44,243.01,243.25,307719.0,242.7836,242.8734,242.4444,242.6838,307719.0
2025-01-02 15:40:00,243.27,243.64,243.27,243.52,366551.0,242.7038,243.0729,242.7038,242.9532,366551.0
2025-01-02 15:45:00,243.53,243.67,243.34,243.5,406496.0,242.9632,243.1028,242.7736,242.9332,406496.0
2025-01-02 15:50:00,243.51,243.78,243.32,243.46,552663.0,242.9432,243.2126,242.7537,242.8933,552663.0
2025-01-02 15:55:00,243.46,243.95,243.38,243.82,1556508.0,242.8933,243.3822,242.8135,243.2525,1556508.0
2025-01-03 09:30:00,243.4,243.4,242.22,242.5,1491066.0,242.8335,242.8335,241.6562,241.9356,1491066.0
2025-01-03 09:35:00,242.51,243.2,241.89,243.19,1042136.0,241.9455,242.6339,241.327,242.624,1042136.0
2025-01-03 09:40:00,243.17,243.94,242.75,243.87,607161.0,242.604,243.3722,242.185,243.3024,607161.0
2025-01-03 09:45:00,243.89,244.18,242.64,242.74,749786.0,243.3223,243.6117,242.0752,242.175,749786.0
2025-01-03 09:50:00,242.73,243.12,242.36,242.63,438460.0,242.165,242.5541,241.7959,242.0653,438460.0
2025-01-03 09:55:00,242.61,243.19,242.5,243.09,292537.0,242.0453,242.624,241.9356,242.5242,292537.0
2025-01-03 10:00:00,243.11,244.0,242.69,243.97,431795.0,242.5441,243.4321,242.1251,243.4021,431795.0
2025-01-03 10:05:00,243.99,244.0,243.33,243.88,306219.0,243.4221,243.4321,242.7636,243.3124,306219.0
2025-01-03 10:10:00,243.88,243.94,243.02,243.37,324957.0,243.3124,243.3722,242.4544,242.8035,324957.0
2025-01-03 10:15:00,243.37,243.54,242.83,243.08,320277.0,242.8035,242.9731,242.2648,242.5142,320277.0
2025-01-03 10:20:00,243.08,243.13,242.43,242.8,327712.0,242.5142,242.5641,241.8657,242.2349,327712.0
2025-01-03 10:25:00,242.87,243.01,242.35,242.46,292651.0,242.3047,242.4444,241.7859,241.8957,292651.0
2025-01-03 10:30:00,242.45,242.65,242.14,242.5,346206.0,241.8857,242.0852,241.5764,241.9356,346206.0
2025-01-03 10:35:00,242.5,242.92,242.36,242.5,364702.0,241.9356,242.3546,241.7959,241.9356,364702.0
2025-01-03 10:40:00,242.5,242.87,242.44,242.82,354713.0,241.9356,242.3047,241.8757,242.2548,354713.0
2025-01-03 10:45:00,242.83,243.17,242.79,243.01,297975.0,242.2648,242.604,242.2249,242.4444,297975.0
2025-01-03 10:50:00,243.0,243.06,242.73,242.95,206074.0,242.4344,242.4943,242.165,242.3845,206074.0
2025-01-03 10:55:00,242.93,243.25,242.85,243.01,234320.0,242.3646,242.6838,242.2848,242.4444,234320.0
2025-01-03 11:00:00,243.03,243.64,242.95,243.53,340324.0,242.4643,243.0729,242.3845,242.9632,340324.0
2025-01-03 11:05:00,243.52,243.64,242.84,242.87,263281.0,242.9532,243.0729,242.2748,242.3047,263281.0
2025-01-03 11:10:00,242.9,243.35,242.68,243.23,202708.0,242.3346,242.7836,242.1151,242.6639,202708.0
2025-01-03 11:15:00,243.23,243.39,243.18,243.34,175514.0,242.6639,242.8235,242.614,242.7736,175514.0
2025-01-03 11:20:00,243.34,243.68,243.34,243.42,226441.0,242.7736,243.1128,242.7736,242.8534,226441.0
2025-01-03 11:25:00,243.42,243.61,243.34,243.49,270652.0,242.8534,243.043,242.7736,242.9233,270652.0
2025-01-03 11:30:00,243.48,243.73,243.45,243.53,289417.0,242.9133,243.1627,242.8834,242.9632,289417.0
2025-01-03 11:35:00,243.53,243.93,243.39,243.87,304937.0,242.9632,243.3622,242.8235,243.3024,304937.0
2025-01-03 11:40:00,243.88,244.05,243.77,243.8,255946.0,243.3124,243.482,243.2026,243.2325,255946.0
2025-01-03 11:45:00,243.79,243.8,243.61,243.67,159107.0,243.2226,243.2325,243.043,243.1028,159107.0
2025-01-03 11:50:00,243.71,243.86,243.59,243.72,240713.0,243.1428,243.2924,243.023,243.1527,240713.0
2025-01-03 11:55:00,243.71,243.75,243.3,243.32,134816.0,243.1428,243.1827,242.7337,242.7537,134816.0
2025-01-03 12:00:00,243.34,243.52,243.14,243.16,211454.0,242.7736,242.9532,242.5741,242.594,211454.0
2025-01-03 12:05:00,243.16,243.32,242.91,242.92,295299.0,242.594,242.7537,242.3446,242.3546,295299.0
2025-01-03 12:10:00,242.9,242.97,242.75,242.78,218464.0,242.3346,242.4045,242.185,242.2149,218464.0
2025-01-03 12:15:00,242.77,243.02,242.7,242.71,282897.0,242.2049,242.4544,242.1351,242.1451,282897.0
2025-01-03 12:20:00,242.73,242.89,242.67,242.85,247525.0,242.165,242.3247,242.1052,242.2848,247525.0
2025-01-03 12:25:00,242.85,242.98,242.77,242.77,213860.0,242.2848,242.4145,242.2049,242.2049,213860.0
2025-01-03 12:30:00,242.78,242.91,242.58,242.73,223021.0,242.2149,242.3446,242.0154,242.165,223021.0
2025-01-03 12:35:00,242.73,242.79,242.56,242.64,139940.0,242.165,242.2249,241.9954,242.0752,139940.0
2025-01-03 12:40:00,242.64,242.74,242.57,242.63,172658.0,242.0752,242.175,242.0054,242.0653,172658.0
2025-01-03 12:45:00,242.64,242.75,242.46,242.47,267199.0,242.0752,242.185,241.8957,241.9056,267199.0
2025-01-03 12:50:00,242.48,242.63,242.42,242.43,181159.0,241.9156,242.0653,241.8558,241.8657,181159.0
2025-01-03 12:55:00,242.45,242.57,242.39,242.53,205522.0,241.8857,242.0054,241.8258,241.9655,205522.0
2025-01-03 13:00:00,242.52,242.57,242.28,242.45,246227.0,241.9555,242.0054,241.7161,241.8857,246227.0
2025-01-03 13:05:00,242.43,242.66,242.39,242.65,259127.0,241.8657,242.0952,241.8258,242.0852,259127.0
2025-01-03 13:10:00,242.67,242.94,242.62,242.74,235118.0,242.1052,242.3745,242.0553,242.175,235118.0
2025-01-03 13:15:00,242.72,243.16,242.72,243.11,233833.0,242.1551,242.594,242.1551,242.5441,233833.0
2025-01-03 13:20:00,243.11,243.12,242.88,242.9,265145.0,242.5441,242.5541,242.3147,242.3346,265145.0
2025-01-03 13:25:00,242.91,243.05,242.75,243.01,161640.0,242.3446,242.4843,242.185,242.4444,161640.0
2025-01-03 13:30:00,243.0,243.06,242.59,242.67,263754.0,242.4344,242.4943,242.0254,242.1052,263754.0
2025-01-03 13:35:00,242.68,242.84,242.65,242.82,136785.0,242.1151,242.2748,242.0852,242.2548,136785.0
2025-01-03 13:40:00,242.81,243.06,242.76,243.05,210102.0,242.2448,242.4943,242.195,242.4843,210102.0
2025-01-03 13:45:00,243.05,243.06,242.84,242.86,196211.0,242.4843,242.4943,242.2748,242.2947,196211.0
2025-01-03 13:50:00,242.86,242.92,242.72,242.87,169539.0,242.2947,242.3546,242.1551,242.3047,169539.0
2025-01-03 13:55:00,242.87,242.93,242.54,242.72,169495.0,242.3047,242.3646,241.9755,242.1551,169495.0
2025-01-03 14:00:00,242.71,242.93,242.57,242.89,187859.0,242.1451,242.3646,242.0054,242.3247,187859.0
2025-01-03 14:05:00,242.9,242.95,242.82,242.94,170957.0,242.3346,242.3845,242.2548,242.3745,170957.0
2025-01-03 14:10:00,242.92,242.99,242.8,242.87,156712.0,242.3546,242.4244,242.2349,242.3047,156712.0
2025-01-03 14:15:00,242.88,242.89,242.77,242.85,193219.0,242.3147,242.3247,242.2049,242.2848,193219.0
2025-01-03 14:20:00,242.85,242.86,242.74,242.74,124406.0,242.2848,242.2947,242.175,242.175,124406.0
2025-01-03 14:25:00,242.74,242.82,242.67,242.67,207615.0,242.175,242.2548,242.1052,242.1052,207615.0
2025-01-03 14:30:00,242.66,242.82,242.64,242.82,217426.0,242.0952,242.2548,242.0752,242.2548,217426.0
2025-01-03 14:35:00,242.81,243.06,242.75,243.03,376780.0,242.2448,242.4943,242.185,242.4643,376780.0
2025-01-03 14:40:00,243.03,243.33,243.02,243.29,267269.0,242.4643,242.7636,242.4544,242.7237,267269.0
2025-01-03 14:45:00,243.29,243.45,243.19,243.4,263009.0,242.7237,242.8834,242.624,242.8335,263009.0
2025-01-03 14:50:00,243.4,243.4,243.06,243.14,163292.0,242.8335,242.8335,242.4943,242.5741,163292.0
2025-01-03 14:55:00,243.15,243.35,243.11,243.26,120319.0,242.5841,242.7836,242.5441,242.6938,120319.0
2025-01-03 15:00:00,243.25,243.26,242.91,242.92,193158.0,242.6838,242.6938,242.3446,242.3546,193158.0
2025-01-03 15:05:00,242.93,243.04,242.87,242.98,183094.0,242.3646,242.4743,242.3047,242.4145,183094.0
2025-01-03 15:10:00,242.98,243.01,242.82,242.91,124872.0,242.4145,242.4444,242.2548,242.3446,124872.0
2025-01-03 15:15:00,242.89,242.93,242.83,242.9,105567.0,242.3247,242.3646,242.2648,242.3346,105567.0
2025-01-03 15:20:00,242.91,243.0,242.83,242.89,133207.0,242.3446,242.4344,242.2648,242.3247,133207.0
2025-01-03 15:25:00,242.89,242.95,242.8,242.85,148314.0,242.3247,242.3845,242.2349,242.2848,148314.0
2025-01-03 15:30:00,242.84,242.84,242.68,242.76,295832.0,242.2748,242.2748,242.1151,242.195,295832.0
2025-01-03 15:35:00,242.76,242.81,242.61,242.74,259099.0,242.195,242.2448,242.0453,242.175,259099.0
2025-01-03 15:40:00,242.71,242.9,242.65,242.89,220893.0,242.1451,242.3346,242.0852,242.3247,220893.0
2025-01-03 15:45:00,242.89,243.08,242.74,242.8,537521.0,242.3247,242.5142,242.175,242.2349,537521.0
2025-01-03 15:50:00,242.8,243.16,242.66,242.93,575529.0,242.2349,242.594,242.0952,242.3646,575529.0
2025-01-03 15:55:00,242.92,243.6,242.91,243.3,1575021.0,242.3546,243.033,242.3446,242.7337,1575021.0
2025-01-06 09:30:00,244.36,246.19,243.8,245.97,2125824.0,243.7912,245.617,243.2325,245.3975,2125824.0
2025-01-06 09:35:00,245.96,246.18,245.27,245.51,565775.0,245.3875,245.607,244.6991,244.9386,565775.0
2025-01-06 09:40:00,245.51,245.57,244.42,244.73,464147.0,244.9386,244.9984,243.8511,244.1604,464147.0
2025-01-06 09:45:00,244.71,245.03,244.57,244.59,414833.0,244.1404,244.4597,244.0007,244.0207,414833.0
2025-01-06 09:50:00,244.61,244.71,243.2,244.53,472310.0,244.0407,244.1404,242.6339,243.9608,472310.0
2025-01-06 09:55:00,244.52,244.94,244.3,244.43,516853.0,243.9509,244.3699,243.7314,243.8611,516853.0
2025-01-06 10:00:00,244.45,244.79,244.44,244.69,500497.0,243.881,244.2202,243.8711,244.1205,500497.0
2025-01-06 10:05:00,244.69,244.91,244.61,244.88,292409.0,244.1205,244.34,244.0407,244.31,292409.0
2025-01-06 10:10:00,244.88,245.42,244.62,245.37,618672.0,244.31,244.8488,244.0506,244.7989,618672.0
2025-01-06 10:15:00,245.37,245.63,245.2,245.26,277776.0,244.7989,245.0583,244.6293,244.6891,277776.0
2025-01-06 10:20:00,245.25,245.77,245.23,245.51,407146.0,244.6792,245.198,244.6592,244.9386,407146.0
2025-01-06 10:25:00,245.51,245.68,245.41,245.55,279097.0,244.9386,245.1082,244.8388,244.9785,279097.0
2025-01-06 10:30:00,245.54,245.65,245.33,245.62,239281.0,244.9685,245.0782,244.759,245.0483,239281.0
2025-01-06 10:35:00,245.62,245.94,245.49,245.71,272753.0,245.0483,245.3676,244.9186,245.1381,272753.0
2025-01-06 10:40:00,245.71,246.15,245.64,246.06,396016.0,245.1381,245.5771,245.0683,245.4873,396016.0
2025-01-06 10:45:00,246.05,246.43,246.01,246.1,364296.0,245.4773,245.8564,245.4374,245.5272,364296.0
2025-01-06 10:50:00,246.12,246.26,245.96,246.11,259716.0,245.5471,245.6868,245.3875,245.5372,259716.0
2025-01-06 10:55:00,246.1,246.46,246.02,246.34,236671.0,245.5272,245.8864,245.4474,245.7666,236671.0
2025-01-06 11:00:00,246.35,246.73,246.31,246.71,325731.0,245.7766,246.1557,245.7367,246.1358,325731.0
2025-01-06 11:05:00,246.71,247.14,246.69,247.05,544206.0,246.1358,246.5648,246.1158,246.475,544206.0
2025-01-06 11:10:00,247.06,247.33,246.73,246.75,434650.0,246.485,246.7543,246.1557,246.1757,434650.0
2025-01-06 11:15:00,246.76,246.78,246.43,246.44,347562.0,246.1857,246.2056,245.8564,245.8664,347562.0
2025-01-06 11:20:00,246.45,246.57,246.21,246.33,252858.0,245.8764,245.9961,245.6369,245.7567,252858.0
2025-01-06 11:25:00,246.33,246.83,246.26,246.75,319944.0,245.7567,246.2555,245.6868,246.1757,319944.0
2025-01-06 11:30:00,246.75,246.77,246.17,246.23,209330.0,246.1757,246.1956,245.597,245.6569,209330.0
2025-01-06 11:35:00,246.19,246.35,246.1,246.15,189705.0,245.617,245.7766,245.5272,245.5771,189705.0
2025-01-06 11:40:00,246.15,246.27,246.04,246.16,186707.0,245.5771,245.6968,245.4673,245.587,186707.0
2025-01-06 11:45:00,246.15,246.23,245.89,245.93,161313.0,245.5771,245.6569,245.3177,245.3576,161313.0
2025-01-06 11:50:00,245.94,246.34,245.91,246.23,259156.0,245.3676,245.7666,245.3376,245.6569,259156.0
2025-01-06 11:55:00,246.24,246.34,246.11,246.25,102987.0,245.6669,245.7666,245.5372,245.6768,102987.0
2025-01-06 12:00:00,246.25,246.49,246.2,246.48,142771.0,245.6768,245.9163,245.627,245.9063,142771.0
2025-01-06 12:05:00,246.49,246.49,246.32,246.34,157551.0,245.9163,245.9163,245.7467,245.7666,157551.0
2025-01-06 12:10:00,246.34,246.35,245.97,246.01,131777.0,245.7666,245.7766,245.3975,245.4374,131777.0
2025-01-06 12:15:00,246.02,246.16,245.87,245.94,149650.0,245.4474,245.587,245.2977,245.3676,149650.0
2025-01-06 12:20:00,245.93,246.01,245.85,245.89,132785.0,245.3576,245.4374,245.2778,245.3177,132785.0
2025-01-06 12:25:00,245.89,245.9,245.7,245.77,122435.0,245.3177,245.3277,245.1281,245.198,122435.0
2025-01-06 12:30:00,245.76,245.87,245.66,245.73,138390.0,245.188,245.2977,245.0882,245.158,138390.0
2025-01-06 12:35:00,245.73,245.85,245.63,245.63,167857.0,245.158,245.2778,245.0583,245.0583,167857.0
2025-01-06 12:40:00,245.63,245.67,245.35,245.43,212027.0,245.0583,245.0982,244.7789,244.8587,212027.0
2025-01-06 12:45:00,245.44,245.44,245.07,245.13,283359.0,244.8687,244.8687,244.4996,244.5594,283359.0
2025-01-06 12:50:00,245.12,245.19,244.73,245.01,374580.0,244.5495,244.6193,244.1604,244.4397,374580.0
2025-01-06 12:55:00,245.04,245.09,244.74,244.95,201723.0,244.4697,244.5195,244.1704,244.3799,201723.0
2025-01-06 13:00:00,244.98,245.02,244.47,244.71,227442.0,244.4098,244.4497,243.901,244.1404,227442.0
2025-01-06 13:05:00,244.7,244.87,244.64,244.82,172826.0,244.1304,244.3001,244.0706,244.2502,172826.0
2025-01-06 13:10:00,244.83,244.93,244.79,244.82,135081.0,244.2601,244.3599,244.2202,244.2502,135081.0
2025-01-06 13:15:00,244.81,244.84,244.6,244.74,154388.0,244.2402,244.2701,244.0307,244.1704,154388.0
2025-01-06 13:20:00,244.72,244.94,244.61,244.82,177223.0,244.1504,244.3699,244.0407,244.2502,177223.0
2025-01-06 13:25:00,244.8,245.05,244.8,245.03,151956.0,244.2302,244.4796,244.2302,244.4597,151956.0
2025-01-06 13:30:00,245.03,245.03,244.87,245.0,170902.0,244.4597,244.4597,244.3001,244.4297,170902.0
2025-01-06 13:35:00,245.02,245.1,244.94,245.07,136371.0,244.4497,244.5295,244.3699,244.4996,136371.0
2025-01-06 13:40:00,245.06,245.11,244.87,244.95,140417.0,244.4896,244.5395,244.3001,244.3799,140417.0
2025-01-06 13:45:00,244.95,245.02,244.6,244.72,176660.0,244.3799,244.4497,244.0307,244.1504,176660.0
2025-01-06 13:50:00,244.71,245.13,244.71,245.01,98529.0,244.1404,244.5594,244.1404,244.4397,98529.0
2025-01-06 13:55:00,245.0,245.07,244.81,244.87,103093.0,244.4297,244.4996,244.2402,244.3001,103093.0
2025-01-06 14:00:00,244.87,244.94,244.71,244.83,171762.0,244.3001,244.3699,244.1404,244.2601,171762.0
2025-01-06 14:05:00,244.84,245.1,244.84,244.97,124284.0,244.2701,244.5295,244.2701,244.3998,124284.0
2025-01-06 14:10:00,244.98,245.09,244.91,245.02,107571.0,244.4098,244.5195,244.34,244.4497,107571.0
2025-01-06 14:15:00,245.02,245.17,244.99,245.04,93006.0,244.4497,244.5994,244.4198,244.4697,93006.0
2025-01-06 14:20:00,245.06,245.15,245.04,245.05,104190.0,244.4896,244.5794,244.4697,244.4796,104190.0
2025-01-06 14:25:00,245.06,245.18,244.97,244.99,133381.0,244.4896,244.6093,244.3998,244.4198,133381.0
2025-01-06 14:30:00,244.98,245.07,244.87,244.98,120867.0,244.4098,244.4996,244.3001,244.4098,120867.0
2025-01-06 14:35:00,244.97,245.04,244.9,244.96,111405.0,244.3998,244.4697,244.33,244.3898,111405.0
2025-01-06 14:40:00,244.97,245.09,244.93,245.06,129029.0,244.3998,244.5195,244.3599,244.4896,129029.0
2025-01-06 14:45:00,245.06,245.13,244.86,245.09,163695.0,244.4896,244.5594,244.2901,244.5195,163695.0
2025-01-06 14:50:00,245.09,245.13,244.86,244.93,106691.0,244.5195,244.5594,244.2901,244.3599,106691.0
2025-01-06 14:55:00,244.93,244.95,244.5,244.59,179936.0,244.3599,244.3799,243.9309,244.0207,179936.0
2025-01-06 15:00:00,244.59,244.78,244.42,244.73,150231.0,244.0207,244.2103,243.8511,244.1604,150231.0
2025-01-06 15:05:00,244.73,244.77,244.65,244.66,130120.0,244.1604,244.2003,244.0806,244.0905,130120.0
2025-01-06 15:10:00,244.66,244.83,244.66,244.74,150841.0,244.0905,244.2601,244.0905,244.1704,150841.0
2025-01-06 15:15:00,244.74,244.85,244.61,244.75,143651.0,244.1704,244.2801,244.0407,244.1803,143651.0
2025-01-06 15:20:00,244.75,244.98,244.69,244.95,149604.0,244.1803,244.4098,244.1205,244.3799,149604.0
2025-01-06 15:25:00,244.96,244.96,244.82,244.9,153330.0,244.3898,244.3898,244.2502,244.33,153330.0
2025-01-06 15:30:00,244.91,245.05,244.87,244.94,183327.0,244.34,244.4796,244.3001,244.3699,183327.0
2025-01-06 15:35:00,244.91,245.03,244.78,244.8,165719.0,244.34,244.4597,244.2103,244.2302,165719.0
2025-01-06 15:40:00,244.79,244.85,244.55,244.61,191209.0,244.2202,244.2801,243.9808,244.0407,191209.0
2025-01-06 15:45:00,244.64,244.65,244.41,244.48,158810.0,244.0706,244.0806,243.8411,243.911,158810.0
2025-01-06 15:50:00,244.48,245.34,244.41,245.28,653854.0,243.911,244.769,243.8411,244.7091,653854.0
2025-01-06 15:55:00,245.28,245.31,244.69,244.99,1470836.0,244.7091,244.739,244.1205,244.4198,1470836.0
2025-01-07 09:30:00,242.7,244.94,242.66,243.94,1540010.0,242.1351,244.3699,242.0952,243.3722,1540010.0
2025-01-07 09:35:00,243.93,244.57,243.76,244.47,514302.0,243.3622,244.0007,243.1926,243.901,514302.0
2025-01-07 09:40:00,244.48,245.12,244.33,244.91,529811.0,243.911,244.5495,243.7613,244.34,529811.0
2025-01-07 09:45:00,244.91,245.36,244.83,244.84,465826.0,244.34,244.7889,244.2601,244.2701,465826.0
2025-01-07 09:50:00,244.85,245.19,244.75,244.84,338939.0,244.2801,244.6193,244.1803,244.2701,338939.0
2025-01-07 09:55:00,244.84,245.02,244.67,244.92,271899.0,244.2701,244.4497,244.1005,244.3499,271899.0
2025-01-07 10:00:00,244.85,245.0,244.56,244.77,422404.0,244.2801,244.4297,243.9908,244.2003,422404.0
2025-01-07 10:05:00,244.81,244.88,244.34,244.51,396363.0,244.2402,244.31,243.7713,243.9409,396363.0
2025-01-07 10:10:00,244.51,244.81,244.37,244.75,311573.0,243.9409,244.2402,243.8012,244.1803,311573.0
2025-01-07 10:15:00,244.71,244.88,244.19,244.63,362535.0,244.1404,244.31,243.6216,244.0606,362535.0
2025-01-07 10:20:00,244.64,244.8,244.33,244.54,254223.0,244.0706,244.2302,243.7613,243.9708,254223.0
2025-01-07 10:25:00,244.56,245.55,244.56,245.17,503034.0,243.9908,244.9785,243.9908,244.5994,503034.0
2025-01-07 10:30:00,245.16,245.38,244.79,244.89,344256.0,244.5894,244.8089,244.2202,244.32,344256.0
2025-01-07 10:35:00,244.91,245.09,244.42,244.45,405855.0,244.34,244.5195,243.8511,243.881,405855.0
2025-01-07 10:40:00,244.46,245.0,244.46,244.95,323540.0,243.891,244.4297,243.891,244.3799,323540.0
2025-01-07 10:45:00,244.94,244.94,244.4,244.51,224478.0,244.3699,244.3699,243.8311,243.9409,224478.0
2025-01-07 10:50:00,244.51,244.58,244.03,244.09,280050.0,243.9409,244.0107,243.462,243.5219,280050.0
2025-01-07 10:55:00,244.1,244.77,244.03,244.67,245630.0,243.5318,244.2003,243.462,244.1005,245630.0
2025-01-07 11:00:00,244.67,244.78,244.29,244.47,218482.0,244.1005,244.2103,243.7214,243.901,218482.0
2025-01-07 11:05:00,244.47,244.49,244.15,244.28,181458.0,243.901,243.9209,243.5817,243.7114,181458.0
2025-01-07 11:10:00,244.27,244.3,243.87,244.17,250714.0,243.7014,243.7314,243.3024,243.6017,250714.0
2025-01-07 11:15:00,244.17,244.27,243.9,243.96,192485.0,243.6017,243.7014,243.3323,243.3922,192485.0
2025-01-07 11:20:00,243.97,244.2,243.79,244.01,164652.0,243.4021,243.6316,243.2226,243.4421,164652.0
2025-01-07 11:25:00,244.0,244.03,243.71,243.76,197348.0,243.4321,243.462,243.1428,243.1926,197348.0
2025-01-07 11:30:00,243.74,243.86,243.4,243.4,234959.0,243.1727,243.2924,242.8335,242.8335,234959.0
2025-01-07 11:35:00,243.44,243.51,243.17,243.47,310221.0,242.8734,242.9432,242.604,242.9033,310221.0
2025-01-07 11:40:00,243.47,243.7,243.34,243.55,237876.0,242.9033,243.1328,242.7736,242.9831,237876.0
2025-01-07 11:45:00,243.55,243.88,243.43,243.71,123871.0,242.9831,243.3124,242.8634,243.1428,123871.0
2025-01-07 11:50:00,243.69,243.69,243.01,243.08,198894.0,243.1228,243.1228,242.4444,242.5142,198894.0
2025-01-07 11:55:00,243.14,243.25,243.0,243.08,156131.0,242.5741,242.6838,242.4344,242.5142,156131.0
2025-01-07 12:00:00,243.06,243.31,243.06,243.2,167338.0,242.4943,242.7437,242.4943,242.6339,167338.0
2025-01-07 12:05:00,243.19,243.23,243.04,243.15,126201.0,242.624,242.6639,242.4743,242.5841,126201.0
2025-01-07 12:10:00,243.13,243.23,242.91,243.13,187029.0,242.5641,242.6639,242.3446,242.5641,187029.0
2025-01-07 12:15:00,243.12,243.17,242.86,242.88,233699.0,242.5541,242.604,242.2947,242.3147,233699.0
2025-01-07 12:20:00,242.88,242.9,242.34,242.41,283184.0,242.3147,242.3346,241.7759,241.8458,283184.0
2025-01-07 12:25:00,242.41,242.56,242.13,242.39,227272.0,241.8458,241.9954,241.5664,241.8258,227272.0
2025-01-07 12:30:00,242.4,242.73,242.34,242.61,240659.0,241.8358,242.165,241.7759,242.0453,240659.0
2025-01-07 12:35:00,242.6,242.7,242.13,242.23,126317.0,242.0353,242.1351,241.5664,241.6662,126317.0
2025-01-07 12:40:00,242.19,242.28,242.01,242.06,141729.0,241.6263,241.7161,241.4467,241.4966,141729.0
2025-01-07 12:45:00,242.04,242.35,241.91,241.93,379728.0,241.4766,241.7859,241.3469,241.3669,379728.0
2025-01-07 12:50:00,241.94,241.97,241.35,241.69,352765.0,241.3769,241.4068,240.7882,241.1275,352765.0
2025-01-07 12:55:00,241.69,242.32,241.66,242.26,206641.0,241.1275,241.756,241.0975,241.6961,206641.0
2025-01-07 13:00:00,242.27,242.47,242.25,242.34,163915.0,241.7061,241.9056,241.6861,241.7759,163915.0
2025-01-07 13:05:00,242.35,242.74,242.17,242.72,263595.0,241.7859,242.175,241.6063,242.1551,263595.0
2025-01-07 13:10:00,242.72,242.85,242.66,242.77,186823.0,242.1551,242.2848,242.0952,242.2049,186823.0
2025-01-07 13:15:00,242.77,243.05,242.68,243.02,175230.0,242.2049,242.4843,242.1151,242.4544,175230.0
2025-01-07 13:20:00,243.01,243.29,242.96,243.21,178565.0,242.4444,242.7237,242.3945,242.6439,178565.0
2025-01-07 13:25:00,243.21,243.41,243.11,243.16,188249.0,242.6439,242.8434,242.5441,242.594,188249.0
2025-01-07 13:30:00,243.15,243.18,242.69,242.69,193030.0,242.5841,242.614,242.1251,242.1251,193030.0
2025-01-07 13:35:00,242.7,242.76,242.35,242.44,286838.0,242.1351,242.195,241.7859,241.8757,286838.0
2025-01-07 13:40:00,242.45,242.46,242.11,242.26,162065.0,241.8857,241.8957,241.5465,241.6961,162065.0
2025-01-07 13:45:00,242.26,242.33,242.07,242.28,147134.0,241.6961,241.766,241.5066,241.7161,147134.0
2025-01-07 13:50:00,242.29,242.53,242.14,242.18,199434.0,241.7261,241.9655,241.5764,241.6163,199434.0
2025-01-07 13:55:00,242.18,242.4,242.13,242.33,146899.0,241.6163,241.8358,241.5664,241.766,146899.0
2025-01-07 14:00:00,242.31,242.54,242.31,242.35,120240.0,241.746,241.9755,241.746,241.7859,120240.0
2025-01-07 14:05:00,242.32,242.51,242.32,242.48,107982.0,241.756,241.9455,241.756,241.9156,107982.0
2025-01-07 14:10:00,242.48,242.57,242.38,242.43,157726.0,241.9156,242.0054,241.8158,241.8657,157726.0
2025-01-07 14:15:00,242.43,242.55,242.34,242.43,118094.0,241.8657,241.9855,241.7759,241.8657,118094.0
2025-01-07 14:20:00,242.43,242.5,242.34,242.48,112520.0,241.8657,241.9356,241.7759,241.9156,112520.0
2025-01-07 14:25:00,242.5,242.52,242.34,242.46,161043.0,241.9356,241.9555,241.7759,241.8957,161043.0
2025-01-07 14:30:00,242.45,242.49,242.12,242.21,145801.0,241.8857,241.9256,241.5565,241.6462,145801.0
2025-01-07 14:35:00,242.22,242.29,242.0,242.04,142232.0,241.6562,241.7261,241.4367,241.4766,142232.0
2025-01-07 14:40:00,242.03,242.1,241.87,242.06,133945.0,241.4667,241.5365,241.307,241.4966,133945.0
2025-01-07 14:45:00,242.05,242.13,241.87,241.93,137952.0,241.4866,241.5664,241.307,241.3669,137952.0
2025-01-07 14:50:00,241.92,242.04,241.84,242.01,124924.0,241.3569,241.4766,241.2771,241.4467,124924.0
2025-01-07 14:55:00,242.01,242.23,241.91,242.21,112945.0,241.4467,241.6662,241.3469,241.6462,112945.0
2025-01-07 15:00:00,242.23,242.27,242.09,242.14,176205.0,241.6662,241.7061,241.5265,241.5764,176205.0
2025-01-07 15:05:00,242.15,242.28,241.86,241.95,202168.0,241.5864,241.7161,241.2971,241.3868,202168.0
2025-01-07 15:10:00,241.91,241.95,241.75,241.85,258990.0,241.3469,241.3868,241.1873,241.2871,258990.0
2025-01-07 15:15:00,241.87,242.13,241.86,241.98,191798.0,241.307,241.5664,241.2971,241.4168,191798.0
2025-01-07 15:20:00,241.99,242.14,241.84,242.04,225011.0,241.4268,241.5764,241.2771,241.4766,225011.0
2025-01-07 15:25:00,242.06,242.13,241.89,242.01,180386.0,241.4966,241.5664,241.327,241.4467,180386.0
2025-01-07 15:30:00,242.02,242.13,241.94,241.95,208586.0,241.4567,241.5664,241.3769,241.3868,208586.0
2025-01-07 15:35:00,241.96,242.02,241.53,241.79,331304.0,241.3968,241.4567,240.9678,241.2272,331304.0
2025-01-07 15:40:00,241.79,242.12,241.63,241.64,422350.0,241.2272,241.5565,241.0676,241.0776,422350.0
2025-01-07 15:45:00,241.64,241.97,241.57,241.87,259525.0,241.0776,241.4068,241.0077,241.307,259525.0
2025-01-07 15:50:00,241.83,242.07,241.61,242.04,523048.0,241.2671,241.5066,241.0476,241.4766,523048.0
2025-01-07 15:55:00,242.05,242.41,241.96,242.19,1118605.0,241.4866,241.8458,241.3968,241.6263,1118605.0
2025-01-08 09:30:00,241.92,242.0,240.76,241.25,1120876.0,241.3569,241.4367,240.1996,240.6885,1120876.0
2025-01-08 09:35:00,241.27,241.37,240.25,240.32,494020.0,240.7084,240.8082,239.6908,239.7606,494020.0
2025-01-08 09:40:00,240.34,241.23,240.05,241.16,545501.0,239.7806,240.6685,239.4913,240.5987,545501.0
2025-01-08 09:45:00,241.16,241.64,240.65,241.53,525767.0,240.5987,241.0776,240.0899,240.9678,525767.0
2025-01-08 09:50:00,241.53,241.54,240.66,240.85,357045.0,240.9678,240.9778,240.0999,240.2894,357045.0
2025-01-08 09:55:00,240.89,241.09,240.69,240.93,284289.0,240.3293,240.5288,240.1298,240.3692,284289.0
2025-01-08 10:00:00,240.95,241.51,240.87,241.3,326008.0,240.3892,240.9479,240.3094,240.7384,326008.0
2025-01-08 10:05:00,241.3,241.31,240.9,241.13,225262.0,240.7384,240.7483,240.3393,240.5688,225262.0
2025-01-08 10:10:00,241.15,241.75,241.14,241.5,287448.0,240.5887,241.1873,240.5787,240.9379,287448.0
2025-01-08 10:15:00,241.5,242.3,241.46,242.23,391031.0,240.9379,241.736,240.898,241.6662,391031.0
2025-01-08 10:20:00,242.23,242.74,241.79,242.61,456899.0,241.6662,242.175,241.2272,242.0453,456899.0
2025-01-08 10:25:00,242.58,242.87,242.29,242.41,286279.0,242.0154,242.3047,241.7261,241.8458,286279.0
2025-01-08 10:30:00,242.39,242.59,242.08,242.36,227476.0,241.8258,242.0254,241.5165,241.7959,227476.0
2025-01-08 10:35:00,242.36,242.99,242.34,242.58,348204.0,241.7959,242.4244,241.7759,242.0154,348204.0
2025-01-08 10:40:00,242.59,242.79,242.5,242.73,198577.0,242.0254,242.2249,241.9356,242.165,198577.0
2025-01-08 10:45:00,242.74,243.24,242.66,243.19,447359.0,242.175,242.6738,242.0952,242.624,447359.0
2025-01-08 10:50:00,243.19,243.59,243.1,243.56,430730.0,242.624,243.023,242.5342,242.9931,430730.0
2025-01-08 10:55:00,243.58,243.72,243.17,243.47,311306.0,243.0131,243.1527,242.604,242.9033,311306.0
2025-01-08 11:00:00,243.48,243.52,243.22,243.37,317061.0,242.9133,242.9532,242.6539,242.8035,317061.0
2025-01-08 11:05:00,243.41,243.6,243.16,243.48,263852.0,242.8434,243.033,242.594,242.9133,263852.0
2025-01-08 11:10:00,243.5,243.67,243.05,243.17,189336.0,242.9332,243.1028,242.4843,242.604,189336.0
2025-01-08 11:15:00,243.17,243.36,242.99,243.0,212068.0,242.604,242.7936,242.4244,242.4344,212068.0
2025-01-08 11:20:00,243.02,243.12,242.89,243.05,176143.0,242.4544,242.5541,242.3247,242.4843,176143.0
2025-01-08 11:25:00,243.07,243.09,242.66,242.71,154694.0,242.5042,242.5242,242.0952,242.1451,154694.0
2025-01-08 11:30:00,242.73,243.02,242.64,242.9,117940.0,242.165,242.4544,242.0752,242.3346,117940.0
2025-01-08 11:35:00,242.93,243.48,242.9,243.35,154241.0,242.3646,242.9133,242.3346,242.7836,154241.0
2025-01-08 11:40:00,243.36,243.56,243.21,243.45,132957.0,242.7936,242.9931,242.6439,242.8834,132957.0
2025-01-08 11:45:00,243.43,243.58,243.32,243.42,192616.0,242.8634,243.0131,242.7537,242.8534,192616.0
2025-01-08 11:50:00,243.41,243.45,243.15,243.3,251941.0,242.8434,242.8834,242.5841,242.7337,251941.0
2025-01-08 11:55:00,243.3,243.43,243.21,243.28,105669.0,242.7337,242.8634,242.6439,242.7138,105669.0
2025-01-08 12:00:00,243.28,243.29,242.97,243.0,122748.0,242.7138,242.7237,242.4045,242.4344,122748.0
2025-01-08 12:05:00,243.03,243.03,242.63,242.67,163798.0,242.4643,242.4643,242.0653,242.1052,163798.0
2025-01-08 12:10:00,242.66,242.67,242.27,242.35,173369.0,242.0952,242.1052,241.7061,241.7859,173369.0
2025-01-08 12:15:00,242.34,242.4,242.12,242.33,220598.0,241.7759,241.8358,241.5565,241.766,220598.0
2025-01-08 12:20:00,242.33,242.5,241.78,241.79,367232.0,241.766,241.9356,241.2172,241.2272,367232.0
2025-01-08 12:25:00,241.8,241.97,241.24,241.37,204292.0,241.2372,241.4068,240.6785,240.8082,204292.0
2025-01-08 12:30:00,241.39,241.59,241.27,241.4,246091.0,240.8282,241.0277,240.7084,240.8381,246091.0
2025-01-08 12:35:00,241.41,241.5,241.2,241.29,161921.0,240.8481,240.9379,240.6386,240.7284,161921.0
2025-01-08 12:40:00,241.29,241.65,241.28,241.58,189232.0,240.7284,241.0875,240.7184,241.0177,189232.0
2025-01-08 12:45:00,241.6,241.69,241.34,241.4,177789.0,241.0377,241.1275,240.7783,240.8381,177789.0
2025-01-08 12:50:00,241.41,241.54,241.24,241.42,188685.0,240.8481,240.9778,240.6785,240.8581,188685.0
2025-01-08 12:55:00,241.44,241.52,241.35,241.4,141622.0,240.878,240.9578,240.7882,240.8381,141622.0
2025-01-08 13:00:00,241.39,241.9,241.35,241.86,211809.0,240.8282,241.337,240.7882,241.2971,211809.0
2025-01-08 13:05:00,241.88,242.14,241.84,242.07,131988.0,241.317,241.5764,241.2771,241.5066,131988.0
2025-01-08 13:10:00,242.09,242.24,241.86,241.97,124937.0,241.5265,241.6762,241.2971,241.4068,124937.0
2025-01-08 13:15:00,241.97,242.34,241.91,242.12,196907.0,241.4068,241.7759,241.3469,241.5565,196907.0
2025-01-08 13:20:00,242.13,242.18,242.01,242.16,89200.0,241.5664,241.6163,241.4467,241.5964,89200.0
2025-01-08 13:25:00,242.15,242.52,242.15,242.35,140843.0,241.5864,241.9555,241.5864,241.7859,140843.0
2025-01-08 13:30:00,242.35,242.4,242.17,242.34,116836.0,241.7859,241.8358,241.6063,241.7759,116836.0
2025-01-08 13:35:00,242.35,242.48,242.13,242.16,156913.0,241.7859,241.9156,241.5664,241.5964,156913.0
2025-01-08 13:40:00,242.17,242.27,241.87,242.24,133162.0,241.6063,241.7061,241.307,241.6762,133162.0
2025-01-08 13:45:00,242.23,242.24,241.89,241.92,166580.0,241.6662,241.6762,241.327,241.3569,166580.0
2025-01-08 13:50:00,241.91,241.99,241.17,241.29,230521.0,241.3469,241.4268,240.6087,240.7284,230521.0
2025-01-08 13:55:00,241.29,241.57,241.12,241.42,142230.0,240.7284,241.0077,240.5588,240.8581,142230.0
2025-01-08 14:00:00,241.43,241.5,241.04,241.18,173780.0,240.8681,240.9379,240.479,240.6186,173780.0
2025-01-08 14:05:00,241.19,242.03,241.18,242.0,228513.0,240.6286,241.4667,240.6186,241.4367,228513.0
2025-01-08 14:10:00,241.96,242.0,241.4,241.41,182394.0,241.3968,241.4367,240.8381,240.8481,182394.0
2025-01-08 14:15:00,241.43,242.25,241.43,242.22,222540.0,240.8681,241.6861,240.8681,241.6562,222540.0
2025-01-08 14:20:00,242.24,242.62,242.12,242.45,165551.0,241.6762,242.0553,241.5565,241.8857,165551.0
2025-01-08 14:25:00,242.46,242.98,242.3,242.8,183257.0,241.8957,242.4145,241.736,242.2349,183257.0
2025-01-08 14:30:00,242.78,242.78,242.14,242.17,157182.0,242.2149,242.2149,241.5764,241.6063,157182.0
2025-01-08 14:35:00,242.19,242.37,242.06,242.14,119753.0,241.6263,241.8059,241.4966,241.5764,119753.0
2025-01-08 14:40:00,242.12,242.21,241.87,242.0,139136.0,241.5565,241.6462,241.307,241.4367,139136.0
2025-01-08 14:45:00,241.97,242.12,241.84,242.03,115763.0,241.4068,241.5565,241.2771,241.4667,115763.0
2025-01-08 14:50:00,242.03,242.08,241.78,241.81,105718.0,241.4667,241.5165,241.2172,241.2472,105718.0
2025-01-08 14:55:00,241.83,241.95,241.76,241.87,118753.0,241.2671,241.3868,241.1973,241.307,118753.0
2025-01-08 15:00:00,241.89,242.14,241.88,242.12,110999.0,241.327,241.5764,241.317,241.5565,110999.0
2025-01-08 15:05:00,242.12,242.15,241.84,241.97,120819.0,241.5565,241.5864,241.2771,241.4068,120819.0
2025-01-08 15:10:00,241.97,242.11,241.69,241.72,202804.0,241.4068,241.5465,241.1275,241.1574,202804.0
2025-01-08 15:15:00,241.72,242.24,241.72,242.17,159983.0,241.1574,241.6762,241.1574,241.6063,159983.0
2025-01-08 15:20:00,242.22,242.35,242.13,242.32,126213.0,241.6562,241.7859,241.5664,241.756,126213.0
2025-01-08 15:25:00,242.34,242.5,242.19,242.38,166237.0,241.7759,241.9356,241.6263,241.8158,166237.0
2025-01-08 15:30:00,242.38,242.44,242.07,242.09,158186.0,241.8158,241.8757,241.5066,241.5265,158186.0
2025-01-08 15:35:00,242.09,242.17,241.9,241.9,148000.0,241.5265,241.6063,241.337,241.337,148000.0
2025-01-08 15:40:00,241.91,242.21,241.85,242.15,156978.0,241.3469,241.6462,241.2871,241.5864,156978.0
2025-01-08 15:45:00,242.14,242.2,241.97,242.05,140708.0,241.5764,241.6363,241.4068,241.4866,140708.0
2025-01-08 15:50:00,242.08,242.5,241.8,242.39,489517.0,241.5165,241.9356,241.2372,241.8258,489517.0
2025-01-08 15:55:00,242.37,242.99,242.34,242.72,1571914.0,241.8059,242.4244,241.7759,242.1551,1571914.0
2025-01-10 09:30:00,240.0,240.16,238.0,238.36,2752015.0,239.4414,239.601,237.446,237.8052,2752015.0
2025-01-10 09:35:00,238.36,239.12,238.28,238.44,839183.0,237.8052,238.5634,237.7254,237.885,839183.0
2025-01-10 09:40:00,238.44,239.32,238.11,238.99,701882.0,237.885,238.763,237.5558,238.4337,701882.0
2025-01-10 09:45:00,239.0,239.06,237.93,238.05,706131.0,238.4437,238.5036,237.3762,237.4959,706131.0
2025-01-10 09:50:00,238.04,238.34,237.67,237.68,544447.0,237.4859,237.7853,237.1168,237.1268,544447.0
2025-01-10 09:55:00,237.73,238.07,237.47,237.95,549403.0,237.1767,237.5159,236.9173,237.3962,549403.0
2025-01-10 10:00:00,237.88,237.92,236.67,236.73,739003.0,237.3263,237.3662,236.1191,236.179,739003.0
2025-01-10 10:05:00,236.72,236.9,236.12,236.19,774517.0,236.169,236.3486,235.5704,235.6403,774517.0
2025-01-10 10:10:00,236.18,236.6,235.8,236.49,752496.0,235.6303,236.0493,235.2512,235.9396,752496.0
2025-01-10 10:15:00,236.49,236.66,236.22,236.48,505224.0,235.9396,236.1092,235.6702,235.9296,505224.0
2025-01-10 10:20:00,236.48,237.39,236.43,237.37,499806.0,235.9296,236.8375,235.8797,236.8175,499806.0
2025-01-10 10:25:00,237.35,237.49,237.12,237.43,462671.0,236.7976,236.9372,236.5681,236.8774,462671.0
2025-01-10 10:30:00,237.42,237.45,236.85,237.12,479850.0,236.8674,236.8973,236.2987,236.5681,479850.0
2025-01-10 10:35:00,237.14,237.38,237.02,237.19,452275.0,236.588,236.8275,236.4683,236.6379,452275.0
2025-01-10 10:40:00,237.17,237.3,236.8,236.91,346315.0,236.618,236.7477,236.2488,236.3586,346315.0
2025-01-10 10:45:00,236.93,237.19,236.81,236.95,355965.0,236.3785,236.6379,236.2588,236.3985,355965.0
2025-01-10 10:50:00,236.95,236.95,235.97,236.08,527883.0,236.3985,236.3985,235.4208,235.5305,527883.0
2025-01-10 10:55:00,236.06,236.12,235.47,235.91,486026.0,235.5106,235.5704,234.9219,235.3609,486026.0
2025-01-10 11:00:00,235.92,236.43,235.72,236.34,391622.0,235.3709,235.8797,235.1713,235.7899,391622.0
2025-01-10 11:05:00,236.36,236.58,235.9,236.27,350513.0,235.8099,236.0293,235.3509,235.7201,350513.0
2025-01-10 11:10:00,236.26,236.28,235.25,235.36,539270.0,235.7101,235.73,234.7024,234.8122,539270.0
2025-01-10 11:15:00,235.36,235.38,234.75,234.89,579239.0,234.8122,234.8321,234.2036,234.3433,579239.0
2025-01-10 11:20:00,234.89,235.14,234.77,234.92,403636.0,234.3433,234.5927,234.2236,234.3732,403636.0
2025-01-10 11:25:00,234.96,235.05,233.5,233.77,1406188.0,234.4131,234.5029,232.9565,233.2259,1406188.0
2025-01-10 11:30:00,233.77,234.68,233.34,234.05,776360.0,233.2259,234.1338,232.7969,233.5052,776360.0
2025-01-10 11:35:00,234.05,234.08,233.0,233.51,815827.0,233.5052,233.5352,232.4577,232.9665,815827.0
2025-01-10 11:40:00,233.46,234.43,233.46,234.33,583282.0,232.9166,233.8844,232.9166,233.7846,583282.0
2025-01-10 11:45:00,234.34,234.78,233.98,234.2,556219.0,233.7946,234.2335,233.4354,233.6549,556219.0
2025-01-10 11:50:00,234.23,234.87,234.21,234.78,444790.0,233.6848,234.3233,233.6649,234.2335,444790.0
2025-01-10 11:55:00,234.78,234.97,234.36,234.89,411120.0,234.2335,234.4231,233.8145,234.3433,411120.0
2025-01-10 12:00:00,234.9,235.39,234.82,235.08,502117.0,234.3533,234.8421,234.2734,234.5328,502117.0
2025-01-10 12:05:00,235.07,235.69,235.07,235.6,343793.0,234.5229,235.1414,234.5229,235.0516,343793.0
2025-01-10 12:10:00,235.6,235.9,235.41,235.76,322576.0,235.0516,235.3509,234.8621,235.2113,322576.0
2025-01-10 12:15:00,235.78,235.79,235.35,235.65,228231.0,235.2312,235.2412,234.8022,235.1015,228231.0
2025-01-10 12:20:00,235.67,235.77,235.31,235.45,187245.0,235.1215,235.2212,234.7623,234.902,187245.0
2025-01-10 12:25:00,235.48,235.69,235.3,235.56,252561.0,234.9319,235.1414,234.7523,235.0117,252561.0
2025-01-10 12:30:00,235.54,235.59,235.06,235.29,268865.0,234.9918,235.0417,234.5129,234.7423,268865.0
2025-01-10 12:35:00,235.27,235.54,235.06,235.35,250546.0,234.7224,234.9918,234.5129,234.8022,250546.0
2025-01-10 12:40:00,235.35,235.85,235.35,235.7,266541.0,234.8022,235.301,234.8022,235.1514,266541.0
2025-01-10 12:45:00,235.69,235.8,235.49,235.62,206544.0,235.1414,235.2512,234.9419,235.0716,206544.0
2025-01-10 12:50:00,235.63,235.89,235.59,235.78,171152.0,235.0816,235.341,235.0417,235.2312,171152.0
2025-01-10 12:55:00,235.76,235.9,235.66,235.72,210155.0,235.2113,235.3509,235.1115,235.1713,210155.0
2025-01-10 13:00:00,235.72,236.19,235.64,236.1,354363.0,235.1713,235.6403,235.0915,235.5505,354363.0
2025-01-10 13:05:00,236.09,236.63,236.0,236.54,279238.0,235.5405,236.0792,235.4507,235.9894,279238.0
2025-01-10 13:10:00,236.54,236.97,236.52,236.76,280940.0,235.9894,236.4184,235.9695,236.2089,280940.0
2025-01-10 13:15:00,236.75,236.95,236.53,236.71,213886.0,236.199,236.3985,235.9795,236.159,213886.0
2025-01-10 13:20:00,236.7,237.15,236.67,237.07,290422.0,236.1491,236.598,236.1191,236.5182,290422.0
2025-01-10 13:25:00,237.06,237.34,236.97,237.12,281003.0,236.5082,236.7876,236.4184,236.5681,281003.0
2025-01-10 13:30:00,237.12,237.45,236.9,237.44,258788.0,236.5681,236.8973,236.3486,236.8873,258788.0
2025-01-10 13:35:00,237.42,237.45,237.05,237.22,205114.0,236.8674,236.8973,236.4983,236.6679,205114.0
2025-01-10 13:40:00,237.21,237.27,236.9,236.96,236724.0,236.6579,236.7177,236.3486,236.4085,236724.0
2025-01-10 13:45:00,236.96,237.47,236.95,237.41,185487.0,236.4085,236.9173,236.3985,236.8574,185487.0
2025-01-10 13:50:00,237.41,237.46,237.16,237.32,183389.0,236.8574,236.9073,236.608,236.7676,183389.0
2025-01-10 13:55:00,237.3,237.59,237.25,237.44,217692.0,236.7477,237.037,236.6978,236.8873,217692.0
2025-01-10 14:00:00,237.43,237.48,236.96,236.98,200392.0,236.8774,236.9273,236.4085,236.4284,200392.0
2025-01-10 14:05:00,237.0,237.03,236.48,236.49,276803.0,236.4484,236.4783,235.9296,235.9396,276803.0
2025-01-10 14:10:00,236.5,236.76,236.41,236.5,164257.0,235.9495,236.2089,235.8597,235.9495,164257.0
2025-01-10 14:15:00,236.51,236.75,236.51,236.7,127224.0,235.9595,236.199,235.9595,236.1491,127224.0
2025-01-10 14:20:00,236.7,236.77,236.42,236.7,158948.0,236.1491,236.2189,235.8697,236.1491,158948.0
2025-01-10 14:25:00,236.7,236.96,236.7,236.83,127256.0,236.1491,236.4085,236.1491,236.2788,127256.0
2025-01-10 14:30:00,236.84,236.88,236.52,236.52,138076.0,236.2887,236.3286,235.9695,235.9695,138076.0
2025-01-10 14:35:00,236.52,236.63,236.34,236.55,158008.0,235.9695,236.0792,235.7899,235.9994,158008.0
2025-01-10 14:40:00,236.57,236.6,236.2,236.23,181924.0,236.0194,236.0493,235.6502,235.6802,181924.0
2025-01-10 14:45:00,236.24,236.28,235.94,235.98,164696.0,235.6901,235.73,235.3908,235.4307,164696.0
2025-01-10 14:50:00,235.97,236.47,235.94,236.43,176693.0,235.4208,235.9196,235.3908,235.8797,176693.0
2025-01-10 14:55:00,236.42,236.48,236.18,236.36,185412.0,235.8697,235.9296,235.6303,235.8099,185412.0
2025-01-10 15:00:00,236.35,236.36,235.9,235.96,308039.0,235.7999,235.8099,235.3509,235.4108,308039.0
2025-01-10 15:05:00,235.96,236.2,235.93,236.12,214020.0,235.4108,235.6502,235.3809,235.5704,214020.0
2025-01-10 15:10:00,236.11,236.19,235.82,235.89,243060.0,235.5604,235.6403,235.2711,235.341,243060.0
2025-01-10 15:15:00,235.91,236.11,235.75,235.81,213774.0,235.3609,235.5604,235.2013,235.2611,213774.0
2025-01-10 15:20:00,235.82,236.34,235.76,236.26,331153.0,235.2711,235.7899,235.2113,235.7101,331153.0
2025-01-10 15:25:00,236.25,236.29,235.96,236.0,234316.0,235.7001,235.74,235.4108,235.4507,234316.0
2025-01-10 15:30:00,236.0,236.12,235.77,236.07,293841.0,235.4507,235.5704,235.2212,235.5205,293841.0
2025-01-10 15:35:00,236.06,236.5,236.03,236.31,348274.0,235.5106,235.9495,235.4806,235.76,348274.0
2025-01-10 15:40:00,236.31,236.49,236.0,236.33,394094.0,235.76,235.9396,235.4507,235.7799,394094.0
2025-01-10 15:45:00,236.33,236.67,236.25,236.58,302221.0,235.7799,236.1191,235.7001,236.0293,302221.0
2025-01-10 15:50:00,236.54,236.98,235.89,236.94,747089.0,235.9894,236.4284,235.341,236.3885,747089.0
2025-01-10 15:55:00,236.91,237.29,236.69,236.93,1861019.0,236.3586,236.7377,236.1391,236.3785,1861019.0
2025-01-13 09:30:00,233.65,233.65,231.09,231.27,2558926.0,233.1062,233.1062,230.5521,230.7317,2558926.0
2025-01-13 09:35:00,231.26,231.59,230.2,230.49,1387324.0,230.7217,231.051,229.6642,229.9535,1387324.0
2025-01-13 09:40:00,230.48,231.24,230.31,231.17,845480.0,229.9435,230.7018,229.7739,230.6319,845480.0
2025-01-13 09:45:00,231.17,231.4,230.29,230.37,724131.0,230.6319,230.8614,229.754,229.8338,724131.0
2025-01-13 09:50:00,230.39,231.29,230.37,231.26,674387.0,229.8538,230.7517,229.8338,230.7217,674387.0
2025-01-13 09:55:00,231.21,231.63,230.21,230.32,807497.0,230.6718,231.0909,229.6742,229.7839,807497.0
2025-01-13 10:00:00,230.33,230.37,229.77,230.1,805956.0,229.7939,229.8338,229.2352,229.5644,805956.0
2025-01-13 10:05:00,230.11,231.11,230.09,230.92,514386.0,229.5744,230.5721,229.5545,230.3825,514386.0
2025-01-13 10:10:00,230.94,231.32,230.92,231.13,399875.0,230.4025,230.7816,230.3825,230.592,399875.0
2025-01-13 10:15:00,231.13,231.32,230.75,231.22,364972.0,230.592,230.7816,230.2129,230.6818,364972.0
2025-01-13 10:20:00,231.19,231.31,230.72,230.76,348008.0,230.6519,230.7716,230.183,230.2229,348008.0
2025-01-13 10:25:00,230.77,230.79,230.11,230.38,390108.0,230.2329,230.2528,229.5744,229.8438,390108.0
2025-01-13 10:30:00,230.38,230.93,230.22,230.69,536292.0,229.8438,230.3925,229.6841,230.1531,536292.0
2025-01-13 10:35:00,230.74,231.27,230.66,231.26,535259.0,230.2029,230.7317,230.1231,230.7217,535259.0
2025-01-13 10:40:00,231.26,231.73,231.03,231.37,604481.0,230.7217,231.1906,230.4923,230.8315,604481.0
2025-01-13 10:45:00,231.37,231.8,231.2,231.62,359785.0,230.8315,231.2605,230.6619,231.0809,359785.0
2025-01-13 10:50:00,231.59,231.66,230.74,230.81,329353.0,231.051,231.1208,230.2029,230.2728,329353.0
2025-01-13 10:55:00,230.8,231.2,230.72,231.12,279830.0,230.2628,230.6619,230.183,230.5821,279830.0
2025-01-13 11:00:00,231.14,231.62,231.06,231.37,255500.0,230.602,231.0809,230.5222,230.8315,255500.0
2025-01-13 11:05:00,231.39,231.4,230.66,230.74,276350.0,230.8514,230.8614,230.1231,230.2029,276350.0
2025-01-13 11:10:00,230.73,230.85,230.51,230.63,236104.0,230.193,230.3127,229.9735,230.0932,236104.0
2025-01-13 11:15:00,230.63,230.9,230.58,230.9,268718.0,230.0932,230.3626,230.0433,230.3626,268718.0
2025-01-13 11:20:00,230.88,230.93,230.54,230.63,236618.0,230.3426,230.3925,230.0034,230.0932,236618.0
2025-01-13 11:25:00,230.65,230.89,230.37,230.73,286796.0,230.1131,230.3526,229.8338,230.193,286796.0
2025-01-13 11:30:00,230.73,231.12,230.71,230.96,227624.0,230.193,230.5821,230.173,230.4224,227624.0
2025-01-13 11:35:00,230.98,231.38,230.87,231.3,310163.0,230.4424,230.8414,230.3326,230.7616,310163.0
2025-01-13 11:40:00,231.27,231.7,231.15,231.5,215595.0,230.7317,231.1607,230.612,230.9612,215595.0
2025-01-13 11:45:00,231.51,231.72,231.38,231.49,186829.0,230.9711,231.1807,230.8414,230.9512,186829.0
2025-01-13 11:50:00,231.48,231.53,231.17,231.18,174844.0,230.9412,230.9911,230.6319,230.6419,174844.0
2025-01-13 11:55:00,231.19,231.2,230.46,230.65,294367.0,230.6519,230.6619,229.9236,230.1131,294367.0
2025-01-13 12:00:00,230.67,231.0,230.4,230.74,244903.0,230.1331,230.4623,229.8637,230.2029,244903.0
2025-01-13 12:05:00,230.74,231.45,230.73,231.44,227409.0,230.2029,230.9113,230.193,230.9013,227409.0
2025-01-13 12:10:00,231.44,231.93,231.43,231.92,326540.0,230.9013,231.3902,230.8913,231.3802,326540.0
2025-01-13 12:15:00,231.91,232.39,231.84,232.34,340572.0,231.3702,231.8491,231.3004,231.7992,340572.0
2025-01-13 12:20:00,232.36,232.52,232.11,232.41,192785.0,231.8192,231.9788,231.5698,231.8691,192785.0
2025-01-13 12:25:00,232.4,232.53,232.23,232.32,194481.0,231.8591,231.9888,231.6895,231.7793,194481.0
2025-01-13 12:30:00,232.29,232.73,232.23,232.68,159708.0,231.7493,232.1883,231.6895,232.1384,159708.0
2025-01-13 12:35:00,232.71,232.79,232.11,232.15,212555.0,232.1684,232.2482,231.5698,231.6097,212555.0
2025-01-13 12:40:00,232.14,232.24,231.98,232.1,229979.0,231.5997,231.6994,231.4401,231.5598,229979.0
2025-01-13 12:45:00,232.11,232.7,232.05,232.67,221128.0,231.5698,232.1584,231.5099,232.1284,221128.0
2025-01-13 12:50:00,232.67,232.84,232.61,232.8,143037.0,232.1284,232.2981,232.0686,232.2581,143037.0
2025-01-13 12:55:00,232.81,233.24,232.79,233.15,242958.0,232.2681,232.6971,232.2482,232.6073,242958.0
2025-01-13 13:00:00,233.15,233.44,233.07,233.16,177777.0,232.6073,232.8967,232.5275,232.6173,177777.0
2025-01-13 13:05:00,233.15,233.24,233.0,233.05,143397.0,232.6073,232.6971,232.4577,232.5076,143397.0
2025-01-13 13:10:00,233.05,233.25,232.95,233.11,249928.0,232.5076,232.7071,232.4078,232.5674,249928.0
2025-01-13 13:15:00,233.11,233.22,232.84,232.89,178122.0,232.5674,232.6772,232.2981,232.3479,178122.0
2025-01-13 13:20:00,232.89,233.03,232.84,232.98,113286.0,232.3479,232.4876,232.2981,232.4377,113286.0
2025-01-13 13:25:00,232.99,233.4,232.97,233.38,164856.0,232.4477,232.8567,232.4277,232.8368,164856.0
2025-01-13 13:30:00,233.38,233.56,233.29,233.49,265984.0,232.8368,233.0164,232.747,232.9465,265984.0
2025-01-13 13:35:00,233.49,233.67,233.39,233.39,159691.0,232.9465,233.1261,232.8468,232.8468,159691.0
2025-01-13 13:40:00,233.39,233.63,233.28,233.32,181395.0,232.8468,233.0862,232.737,232.7769,181395.0
2025-01-13 13:45:00,233.31,233.68,233.25,233.52,209248.0,232.767,233.1361,232.7071,232.9765,209248.0
2025-01-13 13:50:00,233.52,233.82,233.44,233.69,145103.0,232.9765,233.2758,232.8967,233.1461,145103.0
2025-01-13 13:55:00,233.71,233.9,233.65,233.88,176446.0,233.166,233.3556,233.1062,233.3356,176446.0
2025-01-13 14:00:00,233.86,233.95,233.71,233.76,147617.0,233.3157,233.4055,233.166,233.2159,147617.0
2025-01-13 14:05:00,233.77,233.97,233.57,233.71,184860.0,233.2259,233.4254,233.0264,233.166,184860.0
2025-01-13 14:10:00,233.72,233.76,233.37,233.43,155677.0,233.176,233.2159,232.8268,232.8867,155677.0
2025-01-13 14:15:00,233.45,233.55,233.33,233.42,106842.0,232.9066,233.0064,232.7869,232.8767,106842.0
2025-01-13 14:20:00,233.43,233.52,233.34,233.45,147183.0,232.8867,232.9765,232.7969,232.9066,147183.0
2025-01-13 14:25:00,233.46,233.65,233.27,233.56,161277.0,232.9166,233.1062,232.7271,233.0164,161277.0
2025-01-13 14:30:00,233.55,233.78,233.52,233.63,156579.0,233.0064,233.2359,232.9765,233.0862,156579.0
2025-01-13 14:35:00,233.62,233.78,233.43,233.71,138092.0,233.0762,233.2359,232.8867,233.166,138092.0
2025-01-13 14:40:00,233.72,234.2,233.68,234.09,219711.0,233.176,233.6549,233.1361,233.5451,219711.0
2025-01-13 14:45:00,234.1,234.11,233.5,233.55,188359.0,233.5551,233.5651,232.9565,233.0064,188359.0
2025-01-13 14:50:00,233.55,233.72,233.37,233.67,131655.0,233.0064,233.176,232.8268,233.1261,131655.0
2025-01-13 14:55:00,233.67,233.96,233.62,233.93,170050.0,233.1261,233.4154,233.0762,233.3855,170050.0
2025-01-13 15:00:00,233.93,233.95,233.68,233.78,189361.0,233.3855,233.4055,233.1361,233.2359,189361.0
2025-01-13 15:05:00,233.78,233.99,233.66,233.72,149094.0,233.2359,233.4454,233.1161,233.176,149094.0
2025-01-13 15:10:00,233.71,233.77,233.43,233.51,248596.0,233.166,233.2259,232.8867,232.9665,248596.0
2025-01-13 15:15:00,233.51,233.97,233.43,233.89,205613.0,232.9665,233.4254,232.8867,233.3456,205613.0
2025-01-13 15:20:00,233.89,233.95,233.6,233.62,202436.0,233.3456,233.4055,233.0563,233.0762,202436.0
2025-01-13 15:25:00,233.63,233.75,233.49,233.68,224312.0,233.0862,233.2059,232.9465,233.1361,224312.0
2025-01-13 15:30:00,233.69,233.82,233.67,233.78,212742.0,233.1461,233.2758,233.1261,233.2359,212742.0
2025-01-13 15:35:00,233.76,233.88,233.65,233.69,294474.0,233.2159,233.3356,233.1062,233.1461,294474.0
2025-01-13 15:40:00,233.69,233.9,233.68,233.88,305070.0,233.1461,233.3556,233.1361,233.3356,305070.0
2025-01-13 15:45:00,233.88,233.98,233.76,233.86,329810.0,233.3356,233.4354,233.2159,233.3157,329810.0
2025-01-13 15:50:00,233.87,234.46,233.84,234.38,1126930.0,233.3257,233.9143,233.2957,233.8345,1126930.0
2025-01-13 15:55:00,234.39,234.67,234.11,234.4,1376602.0,233.8444,234.1238,233.5651,233.8544,1376602.0
2025-01-14 09:30:00,234.75,235.94,234.26,235.89,1363970.0,234.2036,235.3908,233.7147,235.341,1363970.0
2025-01-14 09:35:00,235.88,236.03,234.87,235.02,591953.0,235.331,235.4806,234.3233,234.473,591953.0
2025-01-14 09:40:00,235.03,235.57,234.85,235.52,322129.0,234.483,235.0217,234.3034,234.9718,322129.0
2025-01-14 09:45:00,235.55,235.65,235.0,235.62,454732.0,235.0017,235.1015,234.453,235.0716,454732.0
2025-01-14 09:50:00,235.63,235.7,234.96,235.18,281553.0,235.0816,235.1514,234.4131,234.6326,281553.0
2025-01-14 09:55:00,235.15,235.3,234.83,234.93,278566.0,234.6027,234.7523,234.2834,234.3832,278566.0
2025-01-14 10:00:00,234.94,235.43,234.76,235.39,287104.0,234.3932,234.882,234.2136,234.8421,287104.0
2025-01-14 10:05:00,235.37,235.68,235.3,235.5,257839.0,234.8222,235.1314,234.7523,234.9519,257839.0
2025-01-14 10:10:00,235.49,236.12,235.36,235.43,409295.0,234.9419,235.5704,234.8122,234.882,409295.0
2025-01-14 10:15:00,235.44,236.04,235.42,235.75,260190.0,234.892,235.4906,234.872,235.2013,260190.0
2025-01-14 10:20:00,235.78,235.93,235.52,235.63,273962.0,235.2312,235.3809,234.9718,235.0816,273962.0
2025-01-14 10:25:00,235.63,235.83,235.43,235.61,262365.0,235.0816,235.2811,234.882,235.0616,262365.0
2025-01-14 10:30:00,235.6,235.98,235.51,235.55,335065.0,235.0516,235.4307,234.9618,235.0017,335065.0
2025-01-14 10:35:00,235.52,235.74,235.05,235.08,345938.0,234.9718,235.1913,234.5029,234.5328,345938.0
2025-01-14 10:40:00,235.08,235.9,235.07,235.84,240097.0,234.5328,235.3509,234.5229,235.2911,240097.0
2025-01-14 10:45:00,235.83,235.83,235.17,235.17,186046.0,235.2811,235.2811,234.6226,234.6226,186046.0
2025-01-14 10:50:00,235.18,235.22,234.87,235.12,261800.0,234.6326,234.6725,234.3233,234.5727,261800.0
2025-01-14 10:55:00,235.09,235.11,234.65,234.77,222341.0,234.5428,234.5628,234.1038,234.2236,222341.0
2025-01-14 11:00:00,234.78,234.89,234.41,234.52,204099.0,234.2335,234.3433,233.8644,233.9741,204099.0
2025-01-14 11:05:00,234.54,234.79,234.43,234.74,197707.0,233.9941,234.2435,233.8844,234.1936,197707.0
2025-01-14 11:10:00,234.71,234.83,234.48,234.62,163379.0,234.1637,234.2834,233.9342,234.0739,163379.0
2025-01-14 11:15:00,234.61,234.68,234.13,234.2,184951.0,234.0639,234.1338,233.585,233.6549,184951.0
2025-01-14 11:20:00,234.21,234.52,234.14,234.44,234365.0,233.6649,233.9741,233.595,233.8943,234365.0
2025-01-14 11:25:00,234.44,234.65,234.18,234.21,266127.0,233.8943,234.1038,233.6349,233.6649,266127.0
2025-01-14 11:30:00,234.19,234.49,234.18,234.25,125375.0,233.6449,233.9442,233.6349,233.7048,125375.0
2025-01-14 11:35:00,234.24,234.28,233.8,233.97,222570.0,233.6948,233.7347,233.2558,233.4254,222570.0
2025-01-14 11:40:00,233.99,234.04,233.32,233.45,290820.0,233.4454,233.4953,232.7769,232.9066,290820.0
2025-01-14 11:45:00,233.48,233.6,233.3,233.42,189612.0,232.9366,233.0563,232.757,232.8767,189612.0
2025-01-14 11:50:00,233.44,233.58,233.33,233.49,139550.0,232.8967,233.0363,232.7869,232.9465,139550.0
2025-01-14 11:55:00,233.48,233.56,233.12,233.17,225408.0,232.9366,233.0164,232.5774,232.6273,225408.0
2025-01-14 12:00:00,233.17,233.2,232.84,232.93,298592.0,232.6273,232.6572,232.2981,232.3878,298592.0
2025-01-14 12:05:00,232.93,233.55,232.89,233.49,167650.0,232.3878,233.0064,232.3479,232.9465,167650.0
2025-01-14 12:10:00,233.46,233.57,233.22,233.25,174045.0,232.9166,233.0264,232.6772,232.7071,174045.0
2025-01-14 12:15:00,233.26,233.34,233.0,233.03,134406.0,232.7171,232.7969,232.4577,232.4876,134406.0
2025-01-14 12:20:00,233.05,233.13,232.87,233.11,144515.0,232.5076,232.5874,232.328,232.5674,144515.0
2025-01-14 12:25:00,233.09,233.4,233.09,233.33,120694.0,232.5475,232.8567,232.5475,232.7869,120694.0
2025-01-14 12:30:00,233.32,233.32,232.82,232.88,134617.0,232.7769,232.7769,232.2781,232.338,134617.0
2025-01-14 12:35:00,232.89,233.06,232.65,232.98,151793.0,232.3479,232.5175,232.1085,232.4377,151793.0
2025-01-14 12:40:00,233.02,233.45,233.0,233.37,158722.0,232.4776,232.9066,232.4577,232.8268,158722.0
2025-01-14 12:45:00,233.38,233.43,233.12,233.24,92015.0,232.8368,232.8867,232.5774,232.6971,92015.0
2025-01-14 12:50:00,233.25,233.42,233.23,233.28,131595.0,232.7071,232.8767,232.6871,232.737,131595.0
2025-01-14 12:55:00,233.29,233.3,232.96,233.03,112440.0,232.747,232.757,232.4178,232.4876,112440.0
2025-01-14 13:00:00,233.02,233.55,232.97,233.5,156340.0,232.4776,233.0064,232.4277,232.9565,156340.0
2025-01-14 13:05:00,233.52,233.77,233.46,233.59,123671.0,232.9765,233.2259,232.9166,233.0463,123671.0
2025-01-14 13:10:00,233.59,233.65,233.49,233.62,121314.0,233.0463,233.1062,232.9465,233.0762,121314.0
2025-01-14 13:15:00,233.62,233.89,233.4,233.72,198322.0,233.0762,233.3456,232.8567,233.176,198322.0
2025-01-14 13:20:00,233.72,233.93,233.6,233.89,118106.0,233.176,233.3855,233.0563,233.3456,118106.0
2025-01-14 13:25:00,233.93,234.12,233.87,234.02,115613.0,233.3855,233.5751,233.3257,233.4753,115613.0
2025-01-14 13:30:00,234.04,234.04,233.72,233.84,141691.0,233.4953,233.4953,233.176,233.2957,141691.0
2025-01-14 13:35:00,233.86,233.96,233.75,233.96,112128.0,233.3157,233.4154,233.2059,233.4154,112128.0
2025-01-14 13:40:00,233.94,234.42,233.91,234.34,178765.0,233.3955,233.8744,233.3656,233.7946,178765.0
2025-01-14 13:45:00,234.34,234.57,234.24,234.53,169701.0,233.7946,234.024,233.6948,233.9841,169701.0
2025-01-14 13:50:00,234.53,234.71,234.5,234.64,152031.0,233.9841,234.1637,233.9542,234.0939,152031.0
2025-01-14 13:55:00,234.64,234.78,234.57,234.7,146259.0,234.0939,234.2335,234.024,234.1537,146259.0
2025-01-14 14:00:00,234.71,234.8,234.57,234.67,146772.0,234.1637,234.2535,234.024,234.1238,146772.0
2025-01-14 14:05:00,234.66,234.92,234.6,234.82,191128.0,234.1138,234.3732,234.054,234.2734,191128.0
2025-01-14 14:10:00,234.81,234.84,234.58,234.67,116755.0,234.2635,234.2934,234.034,234.1238,116755.0
2025-01-14 14:15:00,234.67,234.85,234.57,234.65,190862.0,234.1238,234.3034,234.024,234.1038,190862.0
2025-01-14 14:20:00,234.65,234.68,234.45,234.59,149617.0,234.1038,234.1338,233.9043,234.044,149617.0
2025-01-14 14:25:00,234.59,234.63,234.23,234.26,148183.0,234.044,234.0839,233.6848,233.7147,148183.0
2025-01-14 14:30:00,234.25,234.49,234.19,234.39,209303.0,233.7048,233.9442,233.6449,233.8444,209303.0
2025-01-14 14:35:00,234.4,234.65,234.31,234.41,259861.0,233.8544,234.1038,233.7646,233.8644,259861.0
2025-01-14 14:40:00,234.41,234.41,234.18,234.23,164549.0,233.8644,233.8644,233.6349,233.6848,164549.0
2025-01-14 14:45:00,234.23,234.23,234.0,234.04,192147.0,233.6848,233.6848,233.4554,233.4953,192147.0
2025-01-14 14:50:00,234.05,234.1,233.49,233.55,322118.0,233.5052,233.5551,232.9465,233.0064,322118.0
2025-01-14 14:55:00,233.57,233.64,233.05,233.15,267459.0,233.0264,233.0962,232.5076,232.6073,267459.0
2025-01-14 15:00:00,233.14,233.23,232.47,232.63,272462.0,232.5974,232.6871,231.9289,232.0885,272462.0
2025-01-14 15:05:00,232.63,232.8,232.5,232.7,215469.0,232.0885,232.2581,231.9588,232.1584,215469.0
2025-01-14 15:10:00,232.69,232.77,232.48,232.67,205441.0,232.1484,232.2282,231.9389,232.1284,205441.0
2025-01-14 15:15:00,232.67,233.03,232.66,232.8,207413.0,232.1284,232.4876,232.1185,232.2581,207413.0
2025-01-14 15:20:00,232.81,233.16,232.75,233.1,208990.0,232.2681,232.6173,232.2083,232.5574,208990.0
2025-01-14 15:25:00,233.1,233.31,233.02,233.3,155111.0,232.5574,232.767,232.4776,232.757,155111.0
2025-01-14 15:30:00,233.28,233.41,232.85,232.94,210370.0,232.737,232.8667,232.308,232.3978,210370.0
2025-01-14 15:35:00,232.93,233.19,232.72,232.72,236234.0,232.3878,232.6472,232.1783,232.1783,236234.0
2025-01-14 15:40:00,232.72,232.98,232.54,232.98,310386.0,232.1783,232.4377,231.9988,232.4377,310386.0
2025-01-14 15:45:00,232.98,233.1,232.92,232.96,341444.0,232.4377,232.5574,232.3779,232.4178,341444.0
2025-01-14 15:50:00,232.98,233.44,232.88,233.29,580743.0,232.4377,232.8967,232.338,232.747,580743.0
2025-01-14 15:55:00,233.29,233.4,232.78,233.28,1877871.0,232.747,232.8567,232.2382,232.737,1877871.0
2025-01-15 09:30:00,234.73,236.92,234.43,236.79,1429493.0,234.1837,236.3686,233.8844,236.2389,1429493.0
2025-01-15 09:35:00,236.8,237.19,236.61,236.95,679215.0,236.2488,236.6379,236.0593,236.3985,679215.0
2025-01-15 09:40:00,236.96,237.52,236.95,237.35,393607.0,236.4085,236.9672,236.3985,236.7976,393607.0
2025-01-15 09:45:00,237.34,237.91,237.34,237.87,426687.0,236.7876,237.3563,236.7876,237.3163,426687.0
2025-01-15 09:50:00,237.9,238.13,237.41,237.43,679512.0,237.3463,237.5757,236.8574,236.8774,679512.0
2025-01-15 09:55:00,237.43,237.56,237.17,237.35,498806.0,236.8774,237.0071,236.618,236.7976,498806.0
2025-01-15 10:00:00,237.37,238.39,237.36,238.25,681102.0,236.8175,237.8351,236.8075,237.6955,681102.0
2025-01-15 10:05:00,238.26,238.3,237.53,237.56,390832.0,237.7054,237.7453,236.9771,237.0071,390832.0
2025-01-15 10:10:00,237.56,237.88,237.43,237.51,270686.0,237.0071,237.3263,236.8774,236.9572,270686.0
2025-01-15 10:15:00,237.5,237.9,237.4,237.88,295398.0,236.9472,237.3463,236.8474,237.3263,295398.0
2025-01-15 10:20:00,237.91,238.1,237.73,237.83,345167.0,237.3563,237.5458,237.1767,237.2764,345167.0
2025-01-15 10:25:00,237.83,238.04,237.62,237.92,398869.0,237.2764,237.4859,237.0669,237.3662,398869.0
2025-01-15 10:30:00,237.96,238.34,237.76,237.78,406286.0,237.4061,237.7853,237.2066,237.2266,406286.0
2025-01-15 10:35:00,237.78,238.11,237.45,238.09,245570.0,237.2266,237.5558,236.8973,237.5358,245570.0
2025-01-15 10:40:00,238.07,238.11,237.86,238.01,177228.0,237.5159,237.5558,237.3064,237.456,177228.0
2025-01-15 10:45:00,238.01,238.16,237.95,238.01,201532.0,237.456,237.6057,237.3962,237.456,201532.0
2025-01-15 10:50:00,238.01,238.15,237.79,237.98,166195.0,237.456,237.5957,237.2365,237.4261,166195.0
2025-01-15 10:55:00,237.98,238.23,237.91,237.98,219710.0,237.4261,237.6755,237.3563,237.4261,219710.0
2025-01-15 11:00:00,237.97,238.54,237.96,238.21,248353.0,237.4161,237.9848,237.4061,237.6556,248353.0
2025-01-15 11:05:00,238.19,238.29,237.65,237.91,257465.0,237.6356,237.7354,237.0969,237.3563,257465.0
2025-01-15 11:10:00,237.91,238.13,237.84,237.91,199384.0,237.3563,237.5757,237.2864,237.3563,199384.0
2025-01-15 11:15:00,237.91,238.07,237.85,237.92,168850.0,237.3563,237.5159,237.2964,237.3662,168850.0
2025-01-15 11:20:00,237.92,237.93,237.49,237.64,281695.0,237.3662,237.3762,236.9372,237.0869,281695.0
2025-01-15 11:25:00,237.63,237.63,237.31,237.4,238593.0,237.0769,237.0769,236.7576,236.8474,238593.0
2025-01-15 11:30:00,237.4,237.4,236.93,237.07,418178.0,236.8474,236.8474,236.3785,236.5182,418178.0
2025-01-15 11:35:00,237.08,237.33,237.01,237.06,193944.0,236.5282,236.7776,236.4583,236.5082,193944.0
2025-01-15 11:40:00,237.07,237.22,237.01,237.01,128994.0,236.5182,236.6679,236.4583,236.4583,128994.0
2025-01-15 11:45:00,237.01,237.13,236.84,236.95,182021.0,236.4583,236.5781,236.2887,236.3985,182021.0
2025-01-15 11:50:00,236.93,237.0,236.63,236.8,211355.0,236.3785,236.4484,236.0792,236.2488,211355.0
2025-01-15 11:55:00,236.81,236.91,236.5,236.78,199870.0,236.2588,236.3586,235.9495,236.2289,199870.0
2025-01-15 12:00:00,236.78,237.19,236.67,237.17,208928.0,236.2289,236.6379,236.1191,236.618,208928.0
2025-01-15 12:05:00,237.16,237.54,237.11,237.53,158341.0,236.608,236.9871,236.5581,236.9771,158341.0
2025-01-15 12:10:00,237.53,237.59,237.31,237.45,147145.0,236.9771,237.037,236.7576,236.8973,147145.0
2025-01-15 12:15:00,237.46,237.49,237.19,237.22,151094.0,236.9073,236.9372,236.6379,236.6679,151094.0
2025-01-15 12:20:00,237.21,237.44,237.17,237.22,158658.0,236.6579,236.8873,236.618,236.6679,158658.0
2025-01-15 12:25:00,237.22,237.36,237.04,237.12,140470.0,236.6679,236.8075,236.4883,236.5681,140470.0
2025-01-15 12:30:00,237.12,237.35,237.11,237.26,188358.0,236.5681,236.7976,236.5581,236.7078,188358.0
2025-01-15 12:35:00,237.26,237.48,237.22,237.48,159009.0,236.7078,236.9273,236.6679,236.9273,159009.0
2025-01-15 12:40:00,237.47,237.57,237.44,237.51,151219.0,236.9173,237.017,236.8873,236.9572,151219.0
2025-01-15 12:45:00,237.52,237.74,237.48,237.65,162131.0,236.9672,237.1866,236.9273,237.0969,162131.0
2025-01-15 12:50:00,237.65,237.65,237.35,237.5,144228.0,237.0969,237.0969,236.7976,236.9472,144228.0
2025-01-15 12:55:00,237.49,237.5,237.16,237.19,159215.0,236.9372,236.9472,236.608,236.6379,159215.0
2025-01-15 13:00:00,237.2,237.47,237.2,237.35,122709.0,236.6479,236.9173,236.6479,236.7976,122709.0
2025-01-15 13:05:00,237.36,237.4,237.16,237.17,118806.0,236.8075,236.8474,236.608,236.618,118806.0
2025-01-15 13:10:00,237.16,237.18,236.97,237.03,153395.0,236.608,236.628,236.4184,236.4783,153395.0
2025-01-15 13:15:00,237.02,237.41,236.99,237.37,122166.0,236.4683,236.8574,236.4384,236.8175,122166.0
2025-01-15 13:20:00,237.37,237.5,237.33,237.44,91246.0,236.8175,236.9472,236.7776,236.8873,91246.0
2025-01-15 13:25:00,237.44,237.54,237.39,237.53,92595.0,236.8873,236.9871,236.8375,236.9771,92595.0
2025-01-15 13:30:00,237.53,237.58,237.39,237.43,115793.0,236.9771,237.027,236.8375,236.8774,115793.0
2025-01-15 13:35:00,237.42,237.45,237.26,237.37,155192.0,236.8674,236.8973,236.7078,236.8175,155192.0
2025-01-15 13:40:00,237.37,237.61,237.3,237.56,114539.0,236.8175,237.0569,236.7477,237.0071,114539.0
2025-01-15 13:45:00,237.55,237.73,237.54,237.56,104159.0,236.9971,237.1767,236.9871,237.0071,104159.0
2025-01-15 13:50:00,237.58,237.7,237.55,237.58,136491.0,237.027,237.1467,236.9971,237.027,136491.0
2025-01-15 13:55:00,237.59,237.63,237.49,237.58,132401.0,237.037,237.0769,236.9372,237.027,132401.0
2025-01-15 14:00:00,237.58,237.74,237.57,237.63,78516.0,237.027,237.1866,237.017,237.0769,78516.0
2025-01-15 14:05:00,237.64,237.73,237.59,237.66,99747.0,237.0869,237.1767,237.037,237.1068,99747.0
2025-01-15 14:10:00,237.65,237.77,237.63,237.77,125073.0,237.0969,237.2166,237.0769,237.2166,125073.0
2025-01-15 14:15:00,237.76,237.76,237.57,237.63,108335.0,237.2066,237.2066,237.017,237.0769,108335.0
2025-01-15 14:20:00,237.63,237.69,237.43,237.51,101144.0,237.0769,237.1368,236.8774,236.9572,101144.0
2025-01-15 14:25:00,237.5,237.62,237.44,237.56,131845.0,236.9472,237.0669,236.8873,237.0071,131845.0
2025-01-15 14:30:00,237.58,237.98,237.58,237.83,166970.0,237.027,237.4261,237.027,237.2764,166970.0
2025-01-15 14:35:00,237.82,238.04,237.82,237.96,189902.0,237.2665,237.4859,237.2665,237.4061,189902.0
2025-01-15 14:40:00,237.97,238.03,237.76,237.84,139293.0,237.4161,237.476,237.2066,237.2864,139293.0
2025-01-15 14:45:00,237.84,237.95,237.74,237.78,156411.0,237.2864,237.3962,237.1866,237.2266,156411.0
2025-01-15 14:50:00,237.78,237.94,237.74,237.91,127009.0,237.2266,237.3862,237.1866,237.3563,127009.0
2025-01-15 14:55:00,237.9,237.93,237.8,237.81,134343.0,237.3463,237.3762,237.2465,237.2565,134343.0
2025-01-15 15:00:00,237.83,237.92,237.75,237.78,127046.0,237.2764,237.3662,237.1966,237.2266,127046.0
2025-01-15 15:05:00,237.78,237.87,237.62,237.74,183141.0,237.2266,237.3163,237.0669,237.1866,183141.0
2025-01-15 15:10:00,237.75,237.91,237.74,237.81,225268.0,237.1966,237.3563,237.1866,237.2565,225268.0
2025-01-15 15:15:00,237.81,237.83,237.74,237.79,181694.0,237.2565,237.2764,237.1866,237.2365,181694.0
2025-01-15 15:20:00,237.79,237.83,237.68,237.73,178575.0,237.2365,237.2764,237.1268,237.1767,178575.0
2025-01-15 15:25:00,237.73,237.81,237.52,237.62,317254.0,237.1767,237.2565,236.9672,237.0669,317254.0
2025-01-15 15:30:00,237.62,237.91,237.61,237.88,219748.0,237.0669,237.3563,237.0569,237.3263,219748.0
2025-01-15 15:35:00,237.87,237.88,237.71,237.83,204917.0,237.3163,237.3263,237.1567,237.2764,204917.0
2025-01-15 15:40:00,237.85,237.92,237.6,237.82,269384.0,237.2964,237.3662,237.047,237.2665,269384.0
2025-01-15 15:45:00,237.81,238.08,237.81,237.99,280879.0,237.2565,237.5259,237.2565,237.4361,280879.0
2025-01-15 15:50:00,237.98,238.0,237.35,237.68,873451.0,237.4261,237.446,236.7976,237.1268,873451.0
2025-01-15 15:55:00,237.67,238.96,237.6,237.87,1824049.0,237.1168,238.4038,237.047,237.3163,1824049.0
2025-01-16 09:30:00,237.32,238.01,235.92,236.23,1792662.0,236.7676,237.456,235.3709,235.6802,1792662.0
2025-01-16 09:35:00,236.27,237.0,236.19,236.55,580999.0,235.7201,236.4484,235.6403,235.9994,580999.0
2025-01-16 09:40:00,236.56,236.71,236.09,236.24,412416.0,236.0094,236.159,235.5405,235.6901,412416.0
2025-01-16 09:45:00,236.25,236.28,235.52,235.68,460866.0,235.7001,235.73,234.9718,235.1314,460866.0
2025-01-16 09:50:00,235.68,235.88,235.14,235.16,533295.0,235.1314,235.331,234.5927,234.6127,533295.0
2025-01-16 09:55:00,235.17,235.46,234.74,234.84,594309.0,234.6226,234.912,234.1936,234.2934,594309.0
2025-01-16 10:00:00,234.84,235.17,234.61,234.91,530011.0,234.2934,234.6226,234.0639,234.3632,530011.0
2025-01-16 10:05:00,234.9,234.97,234.16,234.4,617497.0,234.3533,234.4231,233.615,233.8544,617497.0
2025-01-16 10:10:00,234.4,234.54,233.91,233.99,584056.0,233.8544,233.9941,233.3656,233.4454,584056.0
2025-01-16 10:15:00,233.99,234.31,233.77,233.78,447110.0,233.4454,233.7646,233.2259,233.2359,447110.0
2025-01-16 10:20:00,233.78,234.04,233.37,233.47,645532.0,233.2359,233.4953,232.8268,232.9266,645532.0
2025-01-16 10:25:00,233.47,233.47,232.7,232.82,731569.0,232.9266,232.9266,232.1584,232.2781,731569.0
2025-01-16 10:30:00,232.8,233.02,232.12,232.16,944191.0,232.2581,232.4776,231.5797,231.6196,944191.0
2025-01-16 10:35:00,232.15,232.74,231.81,232.62,1095687.0,231.6097,232.1983,231.2704,232.0786,1095687.0
2025-01-16 10:40:00,232.61,232.78,232.06,232.3,656630.0,232.0686,232.2382,231.5199,231.7593,656630.0
2025-01-16 10:45:00,232.32,232.38,231.51,231.57,751384.0,231.7793,231.8391,230.9711,231.031,751384.0
2025-01-16 10:50:00,231.56,231.95,231.16,231.17,722683.0,231.021,231.4101,230.622,230.6319,722683.0
2025-01-16 10:55:00,231.17,232.07,231.16,231.96,797088.0,230.6319,231.5298,230.622,231.4201,797088.0
2025-01-16 11:00:00,231.97,232.05,231.49,231.64,556341.0,231.4301,231.5099,230.9512,231.1008,556341.0
2025-01-16 11:05:00,231.66,232.32,231.56,232.29,554586.0,231.1208,231.7793,231.021,231.7493,554586.0
2025-01-16 11:10:00,232.27,232.31,231.88,231.92,505615.0,231.7294,231.7693,231.3403,231.3802,505615.0
2025-01-16 11:15:00,231.92,232.03,231.56,231.77,486356.0,231.3802,231.4899,231.021,231.2305,486356.0
2025-01-16 11:20:00,231.77,231.78,230.39,230.4,904952.0,231.2305,231.2405,229.8538,229.8637,904952.0
2025-01-16 11:25:00,230.39,230.7,230.16,230.59,893328.0,229.8538,230.163,229.6243,230.0533,893328.0
2025-01-16 11:30:00,230.59,230.76,229.91,230.06,904309.0,230.0533,230.2229,229.3749,229.5245,904309.0
2025-01-16 11:35:00,230.05,230.48,229.81,230.22,741550.0,229.5145,229.9435,229.2751,229.6841,741550.0
2025-01-16 11:40:00,230.24,230.24,229.75,229.94,645621.0,229.7041,229.7041,229.2152,229.4048,645621.0
2025-01-16 11:45:00,229.95,230.47,229.78,230.31,549446.0,229.4148,229.9336,229.2452,229.7739,549446.0
2025-01-16 11:50:00,230.33,230.58,230.14,230.52,404437.0,229.7939,230.0433,229.6043,229.9835,404437.0
2025-01-16 11:55:00,230.52,230.79,230.28,230.69,428916.0,229.9835,230.2528,229.744,230.1531,428916.0
2025-01-16 12:00:00,230.68,230.91,230.54,230.67,541910.0,230.1431,230.3725,230.0034,230.1331,541910.0
2025-01-16 12:05:00,230.67,230.77,230.55,230.65,281103.0,230.1331,230.2329,230.0134,230.1131,281103.0
2025-01-16 12:10:00,230.65,230.94,230.61,230.83,280849.0,230.1131,230.4025,230.0732,230.2927,280849.0
2025-01-16 12:15:00,230.86,230.86,230.43,230.59,408778.0,230.3227,230.3227,229.8937,230.0533,408778.0
2025-01-16 12:20:00,230.58,231.08,230.38,230.97,421067.0,230.0433,230.5421,229.8438,230.4324,421067.0
2025-01-16 12:25:00,230.99,231.1,230.84,230.92,390897.0,230.4524,230.5621,230.3027,230.3825,390897.0
2025-01-16 12:30:00,230.92,231.12,230.86,231.0,357688.0,230.3825,230.5821,230.3227,230.4623,357688.0
2025-01-16 12:35:00,231.01,231.09,230.64,231.06,298145.0,230.4723,230.5521,230.1032,230.5222,298145.0
2025-01-16 12:40:00,231.07,231.2,230.81,231.18,292657.0,230.5322,230.6619,230.2728,230.6419,292657.0
2025-01-16 12:45:00,231.18,231.2,230.58,230.64,332613.0,230.6419,230.6619,230.0433,230.1032,332613.0
2025-01-16 12:50:00,230.64,230.74,230.46,230.66,418655.0,230.1032,230.2029,229.9236,230.1231,418655.0
2025-01-16 12:55:00,230.66,230.75,230.45,230.46,294504.0,230.1231,230.2129,229.9136,229.9236,294504.0
2025-01-16 13:00:00,230.48,230.67,230.42,230.6,330522.0,229.9435,230.1331,229.8837,230.0633,330522.0
2025-01-16 13:05:00,230.62,230.63,230.29,230.38,294207.0,230.0832,230.0932,229.754,229.8438,294207.0
2025-01-16 13:10:00,230.38,230.66,230.06,230.09,304467.0,229.8438,230.1231,229.5245,229.5545,304467.0
2025-01-16 13:15:00,230.09,230.1,229.81,229.82,443582.0,229.5545,229.5644,229.2751,229.2851,443582.0
2025-01-16 13:20:00,229.81,230.02,229.79,229.98,382390.0,229.2751,229.4846,229.2552,229.4447,382390.0
2025-01-16 13:25:00,229.97,230.03,229.07,229.19,799682.0,229.4347,229.4946,228.5368,228.6565,799682.0
2025-01-16 13:30:00,229.19,229.21,228.73,228.8,623857.0,228.6565,228.6765,228.1976,228.2675,623857.0
2025-01-16 13:35:00,228.81,229.1,228.62,229.07,492000.0,228.2774,228.5668,228.0879,228.5368,492000.0
2025-01-16 13:40:00,229.08,229.15,228.67,229.02,396798.0,228.5468,228.6166,228.1378,228.4869,396798.0
2025-01-16 13:45:00,229.01,229.26,228.87,229.24,350605.0,228.477,228.7264,228.3373,228.7064,350605.0
2025-01-16 13:50:00,229.25,229.27,228.98,229.18,355428.0,228.7164,228.7364,228.447,228.6466,355428.0
2025-01-16 13:55:00,229.18,229.21,228.83,229.0,255477.0,228.6466,228.6765,228.2974,228.467,255477.0
2025-01-16 14:00:00,228.98,229.26,228.8,229.19,296910.0,228.447,228.7264,228.2675,228.6565,296910.0
2025-01-16 14:05:00,229.19,229.4,229.08,229.09,301124.0,228.6565,228.8661,228.5468,228.5568,301124.0
2025-01-16 14:10:00,229.08,229.26,228.98,229.08,289961.0,228.5468,228.7264,228.447,228.5468,289961.0
2025-01-16 14:15:00,229.08,229.17,228.8,228.91,302754.0,228.5468,228.6366,228.2675,228.3772,302754.0
2025-01-16 14:20:00,228.92,229.06,228.56,228.66,408849.0,228.3872,228.5268,228.028,228.1278,408849.0
2025-01-16 14:25:00,228.66,229.25,228.63,229.18,332038.0,228.1278,228.7164,228.0979,228.6466,332038.0
2025-01-16 14:30:00,229.18,229.26,229.01,229.14,275252.0,228.6466,228.7264,228.477,228.6067,275252.0
2025-01-16 14:35:00,229.14,229.58,229.1,229.47,423115.0,228.6067,229.0456,228.5668,228.9359,423115.0
2025-01-16 14:40:00,229.47,229.47,229.23,229.28,323890.0,228.9359,228.9359,228.6965,228.7463,323890.0
2025-01-16 14:45:00,229.28,229.36,228.99,229.34,355323.0,228.7463,228.8262,228.457,228.8062,355323.0
2025-01-16 14:50:00,229.34,229.63,229.24,229.59,372964.0,228.8062,229.0955,228.7064,229.0556,372964.0
2025-01-16 14:55:00,229.59,229.93,229.59,229.86,445298.0,229.0556,229.3948,229.0556,229.325,445298.0
2025-01-16 15:00:00,229.86,229.9,229.52,229.64,437127.0,229.325,229.3649,228.9858,229.1055,437127.0
2025-01-16 15:05:00,229.64,229.92,229.63,229.92,326868.0,229.1055,229.3848,229.0955,229.3848,326868.0
2025-01-16 15:10:00,229.92,230.07,229.51,229.52,545362.0,229.3848,229.5345,228.9758,228.9858,545362.0
2025-01-16 15:15:00,229.52,229.61,229.11,229.11,402182.0,228.9858,229.0756,228.5767,228.5767,402182.0
2025-01-16 15:20:00,229.1,229.17,228.9,228.97,530466.0,228.5668,228.6366,228.3672,228.4371,530466.0
2025-01-16 15:25:00,228.98,229.24,228.94,229.03,373293.0,228.447,228.7064,228.4071,228.4969,373293.0
2025-01-16 15:30:00,229.01,229.3,228.68,228.79,473240.0,228.477,228.7663,228.1477,228.2575,473240.0
2025-01-16 15:35:00,228.79,229.01,228.71,228.87,449549.0,228.2575,228.477,228.1777,228.3373,449549.0
2025-01-16 15:40:00,228.88,229.09,228.58,228.74,654002.0,228.3473,228.5568,228.048,228.2076,654002.0
2025-01-16 15:45:00,228.74,228.76,228.11,228.13,1002892.0,228.2076,228.2275,227.5791,227.599,1002892.0
2025-01-16 15:50:00,228.12,228.63,228.03,228.24,1599393.0,227.589,228.0979,227.4992,227.7088,1599393.0
2025-01-16 15:55:00,228.24,228.73,228.09,228.25,3208157.0,227.7088,228.1976,227.5591,227.7187,3208157.0
2025-01-17 09:30:00,232.12,232.29,230.82,231.12,11095778.0,231.5797,231.7493,230.2828,230.5821,11095778.0
2025-01-17 09:35:00,231.19,231.28,229.86,230.13,1362110.0,230.6519,230.7417,229.325,229.5944,1362110.0
2025-01-17 09:40:00,230.12,230.35,229.72,229.89,1051012.0,229.5844,229.8138,229.1853,229.3549,1051012.0
2025-01-17 09:45:00,229.87,230.85,229.87,230.44,912429.0,229.335,230.3127,229.335,229.9036,912429.0
2025-01-17 09:50:00,230.43,230.48,229.96,230.16,791737.0,229.8937,229.9435,229.4248,229.6243,791737.0
2025-01-17 09:55:00,230.15,231.08,230.14,230.79,867546.0,229.6143,230.5421,229.6043,230.2528,867546.0
2025-01-17 10:00:00,230.77,231.24,230.6,230.92,721457.0,230.2329,230.7018,230.0633,230.3825,721457.0
2025-01-17 10:05:00,230.92,231.28,230.72,230.74,523620.0,230.3825,230.7417,230.183,230.2029,523620.0
2025-01-17 10:10:00,230.75,230.9,230.54,230.63,371049.0,230.2129,230.3626,230.0034,230.0932,371049.0
2025-01-17 10:15:00,230.62,230.69,230.34,230.5,412870.0,230.0832,230.1531,229.8039,229.9635,412870.0
2025-01-17 10:20:00,230.52,230.59,230.14,230.48,353289.0,229.9835,230.0533,229.6043,229.9435,353289.0
2025-01-17 10:25:00,230.48,230.49,230.0,230.39,585042.0,229.9435,229.9535,229.4647,229.8538,585042.0
2025-01-17 10:30:00,230.4,231.24,230.35,231.18,625979.0,229.8637,230.7018,229.8138,230.6419,625979.0
2025-01-17 10:35:00,231.17,231.65,231.07,231.34,561630.0,230.6319,231.1108,230.5322,230.8015,561630.0
2025-01-17 10:40:00,231.33,231.53,231.0,231.14,410511.0,230.7916,230.9911,230.4623,230.602,410511.0
2025-01-17 10:45:00,231.17,231.3,230.86,231.28,314094.0,230.6319,230.7616,230.3227,230.7417,314094.0
2025-01-17 10:50:00,231.29,231.42,231.08,231.11,333538.0,230.7517,230.8814,230.5421,230.5721,333538.0
2025-01-17 10:55:00,231.08,231.44,231.08,231.33,223993.0,230.5421,230.9013,230.5421,230.7916,223993.0
2025-01-17 11:00:00,231.34,231.41,231.07,231.15,232696.0,230.8015,230.8714,230.5322,230.612,232696.0
2025-01-17 11:05:00,231.14,231.36,231.07,231.14,258590.0,230.602,230.8215,230.5322,230.602,258590.0
2025-01-17 11:10:00,231.14,231.3,231.01,231.06,238004.0,230.602,230.7616,230.4723,230.5222,238004.0
2025-01-17 11:15:00,231.08,231.09,230.87,231.04,406770.0,230.5421,230.5521,230.3326,230.5022,406770.0
2025-01-17 11:20:00,231.03,231.35,231.0,231.34,397312.0,230.4923,230.8115,230.4623,230.8015,397312.0
2025-01-17 11:25:00,231.35,231.51,231.24,231.28,541755.0,230.8115,230.9711,230.7018,230.7417,541755.0
2025-01-17 11:30:00,231.29,231.32,230.5,230.57,491751.0,230.7517,230.7816,229.9635,230.0333,491751.0
2025-01-17 11:35:00,230.58,230.67,230.25,230.25,377687.0,230.0433,230.1331,229.7141,229.7141,377687.0
2025-01-17 11:40:00,230.27,230.38,230.08,230.27,360054.0,229.734,229.8438,229.5445,229.734,360054.0
2025-01-17 11:45:00,230.27,230.37,229.91,229.95,378083.0,229.734,229.8338,229.3749,229.4148,378083.0
2025-01-17 11:50:00,229.96,230.1,229.76,229.81,312913.0,229.4248,229.5644,229.2252,229.2751,312913.0
2025-01-17 11:55:00,229.81,229.96,229.55,229.66,247944.0,229.2751,229.4248,229.0157,229.1255,247944.0
2025-01-17 12:00:00,229.66,229.72,229.49,229.68,298289.0,229.1255,229.1853,228.9558,229.1454,298289.0
2025-01-17 12:05:00,229.69,230.06,229.66,229.89,286039.0,229.1554,229.5245,229.1255,229.3549,286039.0
2025-01-17 12:10:00,229.89,229.96,229.7,229.73,369678.0,229.3549,229.4248,229.1654,229.1953,369678.0
2025-01-17 12:15:00,229.72,229.77,229.5,229.69,244695.0,229.1853,229.2352,228.9658,229.1554,244695.0
2025-01-17 12:20:00,229.71,230.2,229.66,230.2,301393.0,229.1753,229.6642,229.1255,229.6642,301393.0
2025-01-17 12:25:00,230.19,230.35,230.14,230.26,299062.0,229.6542,229.8138,229.6043,229.7241,299062.0
2025-01-17 12:30:00,230.27,230.3,230.08,230.12,178412.0,229.734,229.764,229.5445,229.5844,178412.0
2025-01-17 12:35:00,230.11,230.18,229.89,229.96,286567.0,229.5744,229.6442,229.3549,229.4248,286567.0
2025-01-17 12:40:00,229.96,230.03,229.95,230.0,235518.0,229.4248,229.4946,229.4148,229.4647,235518.0
2025-01-17 12:45:00,230.0,230.44,229.99,230.36,327733.0,229.4647,229.9036,229.4547,229.8238,327733.0
2025-01-17 12:50:00,230.38,230.41,230.16,230.22,148102.0,229.8438,229.8737,229.6243,229.6841,148102.0
2025-01-17 12:55:00,230.22,230.24,230.09,230.16,195974.0,229.6841,229.7041,229.5545,229.6243,195974.0
2025-01-17 13:00:00,230.15,230.17,230.03,230.06,131084.0,229.6143,229.6343,229.4946,229.5245,131084.0
2025-01-17 13:05:00,230.05,230.2,229.93,230.0,230989.0,229.5145,229.6642,229.3948,229.4647,230989.0
2025-01-17 13:10:00,230.0,230.08,229.94,230.07,198265.0,229.4647,229.5445,229.4048,229.5345,198265.0
2025-01-17 13:15:00,230.06,230.31,230.05,230.3,194976.0,229.5245,229.7739,229.5145,229.764,194976.0
2025-01-17 13:20:00,230.29,230.35,230.07,230.08,219432.0,229.754,229.8138,229.5345,229.5445,219432.0
2025-01-17 13:25:00,230.06,230.12,229.89,229.91,223504.0,229.5245,229.5844,229.3549,229.3749,223504.0
2025-01-17 13:30:00,229.91,229.95,229.76,229.8,234143.0,229.3749,229.4148,229.2252,229.2651,234143.0
2025-01-17 13:35:00,229.8,229.84,229.63,229.77,191196.0,229.2651,229.305,229.0955,229.2352,191196.0
2025-01-17 13:40:00,229.77,229.81,229.52,229.57,205533.0,229.2352,229.2751,228.9858,229.0357,205533.0
2025-01-17 13:45:00,229.58,229.62,229.2,229.21,354462.0,229.0456,229.0855,228.6665,228.6765,354462.0
2025-01-17 13:50:00,229.22,229.45,229.15,229.32,318713.0,228.6865,228.9159,228.6166,228.7862,318713.0
2025-01-17 13:55:00,229.31,229.38,229.12,229.28,265212.0,228.7763,228.8461,228.5867,228.7463,265212.0
2025-01-17 14:00:00,229.29,229.32,228.92,228.94,310108.0,228.7563,228.7862,228.3872,228.4071,310108.0
2025-01-17 14:05:00,228.94,228.97,228.6,228.64,380889.0,228.4071,228.4371,228.0679,228.1078,380889.0
2025-01-17 14:10:00,228.63,228.95,228.48,228.95,399234.0,228.0979,228.4171,227.9482,228.4171,399234.0
2025-01-17 14:15:00,228.94,229.06,228.73,228.75,276219.0,228.4071,228.5268,228.1976,228.2176,276219.0
2025-01-17 14:20:00,228.76,229.18,228.75,229.15,229949.0,228.2275,228.6466,228.2176,228.6166,229949.0
2025-01-17 14:25:00,229.16,229.25,229.03,229.18,218399.0,228.6266,228.7164,228.4969,228.6466,218399.0
2025-01-17 14:30:00,229.18,229.45,229.17,229.31,303246.0,228.6466,228.9159,228.6366,228.7763,303246.0
2025-01-17 14:35:00,229.32,229.5,229.32,229.41,216640.0,228.7862,228.9658,228.7862,228.876,216640.0
2025-01-17 14:40:00,229.4,229.44,229.18,229.28,209780.0,228.8661,228.906,228.6466,228.7463,209780.0
2025-01-17 14:45:00,229.29,229.61,229.29,229.52,255028.0,228.7563,229.0756,228.7563,228.9858,255028.0
2025-01-17 14:50:00,229.51,229.54,229.33,229.38,191422.0,228.9758,229.0057,228.7962,228.8461,191422.0
2025-01-17 14:55:00,229.38,229.39,229.18,229.21,206341.0,228.8461,228.8561,228.6466,228.6765,206341.0
2025-01-17 15:00:00,229.2,229.34,229.08,229.26,278735.0,228.6665,228.8062,228.5468,228.7264,278735.0
2025-01-17 15:05:00,229.26,229.41,229.13,229.39,271221.0,228.7264,228.876,228.5967,228.8561,271221.0
2025-01-17 15:10:00,229.39,229.77,229.39,229.67,414147.0,228.8561,229.2352,228.8561,229.1354,414147.0
2025-01-17 15:15:00,229.67,229.75,229.48,229.53,277895.0,229.1354,229.2152,228.9459,228.9958,277895.0
2025-01-17 15:20:00,229.53,229.56,229.38,229.49,292158.0,228.9958,229.0257,228.8461,228.9558,292158.0
2025-01-17 15:25:00,229.48,229.55,229.37,229.44,357790.0,228.9459,229.0157,228.8361,228.906,357790.0
2025-01-17 15:30:00,229.44,229.64,229.43,229.52,443192.0,228.906,229.1055,228.896,228.9858,443192.0
2025-01-17 15:35:00,229.52,229.69,229.47,229.5,408598.0,228.9858,229.1554,228.9359,228.9658,408598.0
2025-01-17 15:40:00,229.5,229.53,229.31,229.42,403030.0,228.9658,228.9958,228.7763,228.886,403030.0
2025-01-17 15:45:00,229.42,229.6,229.38,229.41,387622.0,228.886,229.0656,228.8461,228.876,387622.0
2025-01-17 15:50:00,229.41,229.9,229.23,229.73,972348.0,228.876,229.3649,228.6965,229.1953,972348.0
2025-01-17 15:55:00,229.72,230.07,229.34,229.96,1496824.0,229.1853,229.5345,228.8062,229.4248,1496824.0
2025-01-21 09:30:00,224.0,224.42,222.13,222.32,4846429.0,223.4786,223.8976,221.613,221.8025,4846429.0
2025-01-21 09:35:00,222.33,222.7,221.69,222.43,2099913.0,221.8125,222.1817,221.174,221.9123,2099913.0
2025-01-21 09:40:00,222.42,222.43,220.8,220.9,1838866.0,221.9023,221.9123,220.2861,220.3858,1838866.0
2025-01-21 09:45:00,220.92,222.41,220.89,222.37,2156946.0,220.4058,221.8923,220.3759,221.8524,2156946.0
2025-01-21 09:50:00,222.36,222.41,221.26,221.31,1062469.0,221.8424,221.8923,220.745,220.7949,1062469.0
2025-01-21 09:55:00,221.31,221.97,221.0,221.86,1309573.0,220.7949,221.4534,220.4856,221.3436,1309573.0
2025-01-21 10:00:00,221.87,222.01,221.54,221.7,723949.0,221.3536,221.4933,221.0244,221.184,723949.0
2025-01-21 10:05:00,221.69,222.3,221.61,221.89,925538.0,221.174,221.7826,221.0942,221.3735,925538.0
2025-01-21 10:10:00,221.89,222.06,221.19,221.35,835766.0,221.3735,221.5431,220.6752,220.8348,835766.0
2025-01-21 10:15:00,221.34,222.01,221.25,221.88,807556.0,220.8248,221.4933,220.735,221.3636,807556.0
2025-01-21 10:20:00,221.87,222.06,221.46,221.81,686418.0,221.3536,221.5431,220.9445,221.2937,686418.0
2025-01-21 10:25:00,221.81,222.03,221.49,221.77,701408.0,221.2937,221.5132,220.9745,221.2538,701408.0
2025-01-21 10:30:00,221.78,222.1,221.38,221.51,1008246.0,221.2638,221.583,220.8647,220.9944,1008246.0
2025-01-21 10:35:00,221.5,221.63,220.89,221.01,812625.0,220.9844,221.1141,220.3759,220.4956,812625.0
2025-01-21 10:40:00,220.97,221.12,220.6,220.97,987515.0,220.4557,220.6053,220.0865,220.4557,987515.0
2025-01-21 10:45:00,221.0,221.24,220.74,220.84,648062.0,220.4856,220.7251,220.2262,220.326,648062.0
2025-01-21 10:50:00,220.85,221.21,220.6,221.15,701191.0,220.336,220.6951,220.0865,220.6353,701191.0
2025-01-21 10:55:00,221.12,221.35,220.97,221.31,600380.0,220.6053,220.8348,220.4557,220.7949,600380.0
2025-01-21 11:00:00,221.3,221.42,220.97,221.23,671828.0,220.7849,220.9046,220.4557,220.7151,671828.0
2025-01-21 11:05:00,221.21,221.44,220.95,220.96,553152.0,220.6951,220.9246,220.4357,220.4457,553152.0
2025-01-21 11:10:00,220.96,220.96,220.35,220.51,857213.0,220.4457,220.4457,219.8371,219.9968,857213.0
2025-01-21 11:15:00,220.51,220.53,220.08,220.27,862179.0,219.9968,220.0167,219.5678,219.7573,862179.0
2025-01-21 11:20:00,220.28,220.51,220.1,220.14,773046.0,219.7673,219.9968,219.5877,219.6276,773046.0
2025-01-21 11:25:00,220.14,220.19,219.7,220.11,1371717.0,219.6276,219.6775,219.1886,219.5977,1371717.0
2025-01-21 11:30:00,220.1,220.38,219.98,220.05,804299.0,219.5877,219.8671,219.468,219.5378,804299.0
2025-01-21 11:35:00,220.05,220.18,219.85,220.0,765838.0,219.5378,219.6675,219.3383,219.4879,765838.0
2025-01-21 11:40:00,220.0,220.01,219.38,219.57,901579.0,219.4879,219.4979,218.8694,219.0589,901579.0
2025-01-21 11:45:00,219.59,220.01,219.51,219.95,632017.0,219.0789,219.4979,218.9991,219.4381,632017.0
2025-01-21 11:50:00,219.94,220.12,219.9,220.03,557805.0,219.4281,219.6077,219.3882,219.5179,557805.0
2025-01-21 11:55:00,220.02,220.38,220.02,220.17,570491.0,219.5079,219.8671,219.5079,219.6575,570491.0
2025-01-21 12:00:00,220.18,220.4,219.91,220.39,443058.0,219.6675,219.887,219.3981,219.877,443058.0
2025-01-21 12:05:00,220.39,220.77,220.37,220.67,588090.0,219.877,220.2561,219.8571,220.1564,588090.0
2025-01-21 12:10:00,220.66,220.73,220.51,220.64,493747.0,220.1464,220.2162,219.9968,220.1264,493747.0
2025-01-21 12:15:00,220.64,220.67,219.9,220.13,762769.0,220.1264,220.1564,219.3882,219.6176,762769.0
2025-01-21 12:20:00,220.13,220.16,219.82,219.98,518358.0,219.6176,219.6476,219.3084,219.468,518358.0
2025-01-21 12:25:00,219.99,220.46,219.95,220.36,514174.0,219.478,219.9469,219.4381,219.8471,514174.0
2025-01-21 12:30:00,220.36,220.63,220.34,220.63,415646.0,219.8471,220.1165,219.8271,220.1165,415646.0
2025-01-21 12:35:00,220.62,220.74,220.52,220.67,350473.0,220.1065,220.2262,220.0067,220.1564,350473.0
2025-01-21 12:40:00,220.68,220.8,220.49,220.78,434723.0,220.1664,220.2861,219.9768,220.2661,434723.0
2025-01-21 12:45:00,220.78,221.07,220.77,220.8,748673.0,220.2661,220.5554,220.2561,220.2861,748673.0
2025-01-21 12:50:00,220.8,220.83,220.52,220.6,433538.0,220.2861,220.316,220.0067,220.0865,433538.0
2025-01-21 12:55:00,220.61,220.65,220.22,220.24,421575.0,220.0965,220.1364,219.7074,219.7274,421575.0
2025-01-21 13:00:00,220.23,220.26,220.02,220.13,426478.0,219.7174,219.7473,219.5079,219.6176,426478.0
2025-01-21 13:05:00,220.14,220.41,220.12,220.24,337418.0,219.6276,219.897,219.6077,219.7274,337418.0
2025-01-21 13:10:00,220.25,220.35,220.11,220.25,332281.0,219.7374,219.8371,219.5977,219.7374,332281.0
2025-01-21 13:15:00,220.24,220.38,220.06,220.07,373581.0,219.7274,219.8671,219.5478,219.5578,373581.0
2025-01-21 13:20:00,220.06,220.25,220.0,220.15,361695.0,219.5478,219.7374,219.4879,219.6376,361695.0
2025-01-21 13:25:00,220.16,220.5,220.14,220.41,405643.0,219.6476,219.9868,219.6276,219.897,405643.0
2025-01-21 13:30:00,220.4,220.68,220.37,220.68,459174.0,219.887,220.1664,219.8571,220.1664,459174.0
2025-01-21 13:35:00,220.68,221.19,220.67,221.19,480536.0,220.1664,220.6752,220.1564,220.6752,480536.0
2025-01-21 13:40:00,221.2,221.27,221.0,221.22,502298.0,220.6851,220.755,220.4856,220.7051,502298.0
2025-01-21 13:45:00,221.22,221.23,220.72,220.81,470888.0,220.7051,220.7151,220.2063,220.2961,470888.0
2025-01-21 13:50:00,220.82,220.91,220.68,220.79,263669.0,220.306,220.3958,220.1664,220.2761,263669.0
2025-01-21 13:55:00,220.8,221.28,220.76,221.21,409503.0,220.2861,220.765,220.2462,220.6951,409503.0
2025-01-21 14:00:00,221.21,221.21,221.0,221.09,341874.0,220.6951,220.6951,220.4856,220.5754,341874.0
2025-01-21 14:05:00,221.09,221.17,220.98,221.09,292784.0,220.5754,220.6552,220.4657,220.5754,292784.0
2025-01-21 14:10:00,221.09,221.36,220.95,221.31,456082.0,220.5754,220.8448,220.4357,220.7949,456082.0
2025-01-21 14:15:00,221.32,221.34,220.97,221.17,354428.0,220.8049,220.8248,220.4557,220.6552,354428.0
2025-01-21 14:20:00,221.17,221.29,221.14,221.23,310034.0,220.6552,220.7749,220.6253,220.7151,310034.0
2025-01-21 14:25:00,221.23,221.69,221.23,221.61,600800.0,220.7151,221.174,220.7151,221.0942,600800.0
2025-01-21 14:30:00,221.61,221.61,221.28,221.29,473701.0,221.0942,221.0942,220.765,220.7749,473701.0
2025-01-21 14:35:00,221.3,221.3,220.65,220.73,487806.0,220.7849,220.7849,220.1364,220.2162,487806.0
2025-01-21 14:40:00,220.74,221.0,220.53,220.64,414238.0,220.2262,220.4856,220.0167,220.1264,414238.0
2025-01-21 14:45:00,220.64,220.65,220.38,220.59,445824.0,220.1264,220.1364,219.8671,220.0766,445824.0
2025-01-21 14:50:00,220.59,220.84,220.54,220.82,330224.0,220.0766,220.326,220.0267,220.306,330224.0
2025-01-21 14:55:00,220.84,221.15,220.81,221.12,316093.0,220.326,220.6353,220.2961,220.6053,316093.0
2025-01-21 15:00:00,221.13,221.18,220.31,220.9,774734.0,220.6153,220.6652,219.7972,220.3858,774734.0
2025-01-21 15:05:00,220.9,221.39,220.89,221.38,428849.0,220.3858,220.8747,220.3759,220.8647,428849.0
2025-01-21 15:10:00,221.39,221.4,221.14,221.36,472528.0,220.8747,220.8847,220.6253,220.8448,472528.0
2025-01-21 15:15:00,221.36,221.62,221.32,221.43,529777.0,220.8448,221.1042,220.8049,220.9146,529777.0
2025-01-21 15:20:00,221.42,221.52,221.27,221.43,434059.0,220.9046,221.0044,220.755,220.9146,434059.0
2025-01-21 15:25:00,221.43,221.67,221.32,221.65,390262.0,220.9146,221.1541,220.8049,221.1341,390262.0
2025-01-21 15:30:00,221.64,221.83,221.47,221.48,500537.0,221.1241,221.3137,220.9545,220.9645,500537.0
2025-01-21 15:35:00,221.5,221.59,221.34,221.58,474936.0,220.9844,221.0742,220.8248,221.0643,474936.0
2025-01-21 15:40:00,221.58,221.72,221.45,221.55,444860.0,221.0643,221.2039,220.9346,221.0343,444860.0
2025-01-21 15:45:00,221.55,221.95,221.43,221.94,645763.0,221.0343,221.4334,220.9146,221.4234,645763.0
2025-01-21 15:50:00,221.93,222.5,221.9,222.46,1206136.0,221.4134,221.9821,221.3835,221.9422,1206136.0
2025-01-21 15:55:00,222.45,222.79,222.4,222.66,2348119.0,221.9322,222.2714,221.8824,222.1417,2348119.0
2025-01-22 09:30:00,219.75,222.84,219.75,222.59,3639162.0,219.2385,222.3213,219.2385,222.0719,3639162.0
2025-01-22 09:35:00,222.61,223.09,222.12,222.56,1178621.0,222.0919,222.5707,221.603,222.042,1178621.0
2025-01-22 09:40:00,222.54,222.74,221.42,221.45,856393.0,222.022,222.2216,220.9046,220.9346,856393.0
2025-01-22 09:45:00,221.44,222.51,221.07,222.5,887972.0,220.9246,221.9921,220.5554,221.9821,887972.0
2025-01-22 09:50:00,222.5,223.28,222.28,223.15,1167418.0,221.9821,222.7603,221.7626,222.6306,1167418.0
2025-01-22 09:55:00,223.15,223.21,222.49,222.95,972700.0,222.6306,222.6905,221.9721,222.4311,972700.0
2025-01-22 10:00:00,222.96,223.36,222.74,222.95,970242.0,222.441,222.8401,222.2216,222.4311,970242.0
2025-01-22 10:05:00,222.94,223.03,222.43,222.61,509067.0,222.4211,222.5109,221.9123,222.0919,509067.0
2025-01-22 10:10:00,222.61,222.97,222.38,222.46,627457.0,222.0919,222.451,221.8624,221.9422,627457.0
2025-01-22 10:15:00,222.45,222.54,222.21,222.26,339376.0,221.9322,222.022,221.6928,221.7427,339376.0
2025-01-22 10:20:00,222.25,222.42,221.83,221.87,386684.0,221.7327,221.9023,221.3137,221.3536,386684.0
2025-01-22 10:25:00,221.87,221.94,221.52,221.63,473491.0,221.3536,221.4234,221.0044,221.1141,473491.0
2025-01-22 10:30:00,221.64,222.0,221.6,221.98,506868.0,221.1241,221.4833,221.0842,221.4633,506868.0
2025-01-22 10:35:00,221.99,222.22,221.62,221.7,498626.0,221.4733,221.7028,221.1042,221.184,498626.0
2025-01-22 10:40:00,221.71,221.86,221.55,221.85,451064.0,221.194,221.3436,221.0343,221.3336,451064.0
2025-01-22 10:45:00,221.85,222.26,221.81,222.21,464934.0,221.3336,221.7427,221.2937,221.6928,464934.0
2025-01-22 10:50:00,222.21,222.69,222.2,222.57,450860.0,221.6928,222.1717,221.6828,222.052,450860.0
2025-01-22 10:55:00,222.58,222.97,222.57,222.94,429787.0,222.0619,222.451,222.052,222.4211,429787.0
2025-01-22 11:00:00,222.94,223.03,222.69,222.83,459911.0,222.4211,222.5109,222.1717,222.3114,459911.0
2025-01-22 11:05:00,222.83,222.94,222.68,222.74,401204.0,222.3114,222.4211,222.1617,222.2216,401204.0
2025-01-22 11:10:00,222.74,222.96,222.68,222.87,312784.0,222.2216,222.441,222.1617,222.3513,312784.0
2025-01-22 11:15:00,222.88,223.08,222.7,222.73,435855.0,222.3612,222.5608,222.1817,222.2116,435855.0
2025-01-22 11:20:00,222.73,222.73,222.47,222.67,479207.0,222.2116,222.2116,221.9522,222.1517,479207.0
2025-01-22 11:25:00,222.69,222.91,222.66,222.86,356714.0,222.1717,222.3912,222.1417,222.3413,356714.0
2025-01-22 11:30:00,222.86,222.93,222.51,222.59,328688.0,222.3413,222.4111,221.9921,222.0719,328688.0
2025-01-22 11:35:00,222.58,222.66,222.23,222.31,351062.0,222.0619,222.1417,221.7127,221.7926,351062.0
2025-01-22 11:40:00,222.33,222.42,221.9,221.98,369546.0,221.8125,221.9023,221.3835,221.4633,369546.0
2025-01-22 11:45:00,221.97,222.05,221.7,221.81,357319.0,221.4534,221.5332,221.184,221.2937,357319.0
2025-01-22 11:50:00,221.82,222.02,221.77,221.89,421262.0,221.3037,221.5032,221.2538,221.3735,421262.0
2025-01-22 11:55:00,221.89,222.04,221.82,221.94,284239.0,221.3735,221.5232,221.3037,221.4234,284239.0
2025-01-22 12:00:00,221.95,222.09,221.88,222.06,311113.0,221.4334,221.5731,221.3636,221.5431,311113.0
2025-01-22 12:05:00,222.07,222.09,221.9,221.98,252201.0,221.5531,221.5731,221.3835,221.4633,252201.0
2025-01-22 12:10:00,221.96,222.03,221.8,221.98,357755.0,221.4434,221.5132,221.2837,221.4633,357755.0
2025-01-22 12:15:00,221.99,222.22,221.96,222.18,436626.0,221.4733,221.7028,221.4434,221.6629,436626.0
2025-01-22 12:20:00,222.17,222.5,222.16,222.36,404808.0,221.6529,221.9821,221.6429,221.8424,404808.0
2025-01-22 12:25:00,222.35,222.59,222.33,222.56,214156.0,221.8325,222.0719,221.8125,222.042,214156.0
2025-01-22 12:30:00,222.56,222.57,222.39,222.39,194287.0,222.042,222.052,221.8724,221.8724,194287.0
2025-01-22 12:35:00,222.38,222.8,222.35,222.79,293363.0,221.8624,222.2814,221.8325,222.2714,293363.0
2025-01-22 12:40:00,222.8,222.83,222.66,222.75,273626.0,222.2814,222.3114,222.1417,222.2315,273626.0
2025-01-22 12:45:00,222.74,222.77,222.6,222.72,223034.0,222.2216,222.2515,222.0819,222.2016,223034.0
2025-01-22 12:50:00,222.73,222.8,222.41,222.49,288624.0,222.2116,222.2814,221.8923,221.9721,288624.0
2025-01-22 12:55:00,222.49,222.76,222.46,222.73,170694.0,221.9721,222.2415,221.9422,222.2116,170694.0
2025-01-22 13:00:00,222.73,222.85,222.56,222.57,309167.0,222.2116,222.3313,222.042,222.052,309167.0
2025-01-22 13:05:00,222.57,222.59,222.4,222.5,269135.0,222.052,222.0719,221.8824,221.9821,269135.0
2025-01-22 13:10:00,222.5,222.56,222.35,222.49,194117.0,221.9821,222.042,221.8325,221.9721,194117.0
2025-01-22 13:15:00,222.5,222.55,222.41,222.44,200612.0,221.9821,222.032,221.8923,221.9223,200612.0
2025-01-22 13:20:00,222.45,222.46,222.21,222.38,279868.0,221.9322,221.9422,221.6928,221.8624,279868.0
2025-01-22 13:25:00,222.38,222.38,222.01,222.12,252221.0,221.8624,221.8624,221.4933,221.603,252221.0
2025-01-22 13:30:00,222.12,222.2,221.91,222.02,324663.0,221.603,221.6828,221.3935,221.5032,324663.0
2025-01-22 13:35:00,222.02,222.05,221.95,222.0,155569.0,221.5032,221.5332,221.4334,221.4833,155569.0
2025-01-22 13:40:00,222.0,222.22,221.92,222.16,218474.0,221.4833,221.7028,221.4035,221.6429,218474.0
2025-01-22 13:45:00,222.16,222.5,222.03,222.45,256671.0,221.6429,221.9821,221.5132,221.9322,256671.0
2025-01-22 13:50:00,222.44,222.65,222.44,222.63,231851.0,221.9223,222.1318,221.9223,222.1118,231851.0
2025-01-22 13:55:00,222.64,222.7,222.38,222.43,215466.0,222.1218,222.1817,221.8624,221.9123,215466.0
2025-01-22 14:00:00,222.43,222.57,222.36,222.51,149080.0,221.9123,222.052,221.8424,221.9921,149080.0
2025-01-22 14:05:00,222.51,222.55,222.44,222.46,171417.0,221.9921,222.032,221.9223,221.9422,171417.0
2025-01-22 14:10:00,222.47,222.59,222.35,222.55,224197.0,221.9522,222.0719,221.8325,222.032,224197.0
2025-01-22 14:15:00,222.55,222.68,222.55,222.65,150602.0,222.032,222.1617,222.032,222.1318,150602.0
2025-01-22 14:20:00,222.65,222.87,222.58,222.8,265554.0,222.1318,222.3513,222.0619,222.2814,265554.0
2025-01-22 14:25:00,222.78,222.82,222.64,222.75,239599.0,222.2615,222.3014,222.1218,222.2315,239599.0
2025-01-22 14:30:00,222.75,222.92,222.68,222.8,260745.0,222.2315,222.4011,222.1617,222.2814,260745.0
2025-01-22 14:35:00,222.8,222.82,222.55,222.71,230480.0,222.2814,222.3014,222.032,222.1916,230480.0
2025-01-22 14:40:00,222.72,222.75,222.57,222.61,166688.0,222.2016,222.2315,222.052,222.0919,166688.0
2025-01-22 14:45:00,222.61,222.9,222.42,222.88,309306.0,222.0919,222.3812,221.9023,222.3612,309306.0
2025-01-22 14:50:00,222.89,223.11,222.82,223.07,378348.0,222.3712,222.5907,222.3014,222.5508,378348.0
2025-01-22 14:55:00,223.08,223.4,223.07,223.39,495063.0,222.5608,222.88,222.5508,222.87,495063.0
2025-01-22 15:00:00,223.38,223.6,223.38,223.41,404684.0,222.8601,223.0796,222.8601,222.89,404684.0
2025-01-22 15:05:00,223.42,223.45,223.07,223.08,345910.0,222.9,222.9299,222.5508,222.5608,345910.0
2025-01-22 15:10:00,223.09,223.09,222.85,222.94,374902.0,222.5707,222.5707,222.3313,222.4211,374902.0
2025-01-22 15:15:00,222.94,223.02,222.82,223.01,246626.0,222.4211,222.5009,222.3014,222.4909,246626.0
2025-01-22 15:20:00,223.01,223.43,222.96,223.43,446391.0,222.4909,222.91,222.441,222.91,446391.0
2025-01-22 15:25:00,223.42,223.44,223.25,223.35,266786.0,222.9,222.9199,222.7304,222.8301,266786.0
2025-01-22 15:30:00,223.37,223.49,223.3,223.33,321184.0,222.8501,222.9698,222.7803,222.8102,321184.0
2025-01-22 15:35:00,223.34,223.43,223.16,223.28,399590.0,222.8202,222.91,222.6406,222.7603,399590.0
2025-01-22 15:40:00,223.27,223.35,223.06,223.16,300614.0,222.7503,222.8301,222.5408,222.6406,300614.0
2025-01-22 15:45:00,223.16,223.3,223.06,223.21,317343.0,222.6406,222.7803,222.5408,222.6905,317343.0
2025-01-22 15:50:00,223.21,224.12,223.06,223.81,952079.0,222.6905,223.5983,222.5408,223.2891,952079.0
2025-01-22 15:55:00,223.81,223.98,223.64,223.77,1736112.0,223.2891,223.4587,223.1195,223.2492,1736112.0
2025-01-23 09:30:00,224.73,226.26,224.48,225.28,2711371.0,224.2069,225.7334,223.9575,224.7556,2711371.0
2025-01-23 09:35:00,225.27,225.78,224.68,225.54,905901.0,224.7457,225.2545,224.157,225.015,905901.0
2025-01-23 09:40:00,225.53,225.82,224.73,224.76,739369.0,225.0051,225.2944,224.2069,224.2369,739369.0
2025-01-23 09:45:00,224.78,224.99,224.26,224.9,677993.0,224.2568,224.4663,223.738,224.3765,677993.0
2025-01-23 09:50:00,224.93,225.51,224.68,225.49,554527.0,224.4065,224.9851,224.157,224.9652,554527.0
2025-01-23 09:55:00,225.49,225.58,224.67,225.18,619021.0,224.9652,225.0549,224.1471,224.6559,619021.0
2025-01-23 10:00:00,225.19,225.62,224.89,225.52,689537.0,224.6659,225.0949,224.3666,224.9951,689537.0
2025-01-23 10:05:00,225.53,226.02,225.28,225.84,993376.0,225.0051,225.4939,224.7556,225.3143,993376.0
2025-01-23 10:10:00,225.84,226.1,225.53,226.06,588732.0,225.3143,225.5737,225.0051,225.5338,588732.0
2025-01-23 10:15:00,226.06,226.7,226.05,226.64,862589.0,225.5338,226.1723,225.5239,226.1125,862589.0
2025-01-23 10:20:00,226.64,227.03,226.36,226.83,783409.0,226.1125,226.5016,225.8331,226.302,783409.0
2025-01-23 10:25:00,226.81,226.99,225.84,225.97,762271.0,226.2821,226.4617,225.3143,225.444,762271.0
2025-01-23 10:30:00,225.97,226.19,225.51,225.8,584057.0,225.444,225.6635,224.9851,225.2744,584057.0
2025-01-23 10:35:00,225.81,226.37,225.69,226.28,521586.0,225.2844,225.8431,225.1647,225.7533,521586.0
2025-01-23 10:40:00,226.27,226.37,226.12,226.17,256879.0,225.7433,225.8431,225.5937,225.6436,256879.0
2025-01-23 10:45:00,226.18,226.19,225.64,225.66,349122.0,225.6536,225.6635,225.1148,225.1348,349122.0
2025-01-23 10:50:00,225.66,225.84,225.21,225.27,397866.0,225.1348,225.3143,224.6858,224.7457,397866.0
2025-01-23 10:55:00,225.26,225.42,225.1,225.32,368974.0,224.7357,224.8953,224.5761,224.7956,368974.0
2025-01-23 11:00:00,225.33,225.41,225.08,225.25,324611.0,224.8055,224.8853,224.5561,224.7257,324611.0
2025-01-23 11:05:00,225.26,225.28,224.75,224.9,522684.0,224.7357,224.7556,224.2269,224.3765,522684.0
2025-01-23 11:10:00,224.9,225.16,224.67,224.95,432684.0,224.3765,224.6359,224.1471,224.4264,432684.0
2025-01-23 11:15:00,224.95,224.95,224.51,224.54,396171.0,224.4264,224.4264,223.9874,224.0174,396171.0
2025-01-23 11:20:00,224.54,224.78,224.37,224.7,369727.0,224.0174,224.2568,223.8478,224.177,369727.0
2025-01-23 11:25:00,224.69,225.22,224.69,225.18,506318.0,224.167,224.6958,224.167,224.6559,506318.0
2025-01-23 11:30:00,225.16,225.2,224.46,224.49,414764.0,224.6359,224.6758,223.9376,223.9675,414764.0
2025-01-23 11:35:00,224.49,224.53,224.12,224.33,484604.0,223.9675,224.0074,223.5983,223.8079,484604.0
2025-01-23 11:40:00,224.33,224.6,224.31,224.43,288426.0,223.8079,224.0772,223.7879,223.9076,288426.0
2025-01-23 11:45:00,224.45,224.59,224.25,224.32,261947.0,223.9276,224.0673,223.728,223.7979,261947.0
2025-01-23 11:50:00,224.32,224.38,223.8,223.92,427728.0,223.7979,223.8577,223.2791,223.3988,427728.0
2025-01-23 11:55:00,223.92,224.2,223.85,224.04,296667.0,223.3988,223.6782,223.329,223.5185,296667.0
2025-01-23 12:00:00,224.06,224.16,223.38,223.42,387209.0,223.5385,223.6383,222.8601,222.9,387209.0
2025-01-23 12:05:00,223.43,223.93,223.41,223.93,274706.0,222.91,223.4088,222.89,223.4088,274706.0
2025-01-23 12:10:00,223.92,224.11,223.78,224.11,223558.0,223.3988,223.5884,223.2591,223.5884,223558.0
2025-01-23 12:15:00,224.1,224.13,223.78,223.85,281891.0,223.5784,223.6083,223.2591,223.329,281891.0
2025-01-23 12:20:00,223.86,223.92,223.5,223.53,259266.0,223.339,223.3988,222.9798,223.0097,259266.0
2025-01-23 12:25:00,223.53,223.7,223.48,223.57,244640.0,223.0097,223.1793,222.9598,223.0496,244640.0
2025-01-23 12:30:00,223.56,223.6,223.32,223.5,368861.0,223.0397,223.0796,222.8002,222.9798,368861.0
2025-01-23 12:35:00,223.51,223.51,223.19,223.2,309261.0,222.9898,222.9898,222.6705,222.6805,309261.0
2025-01-23 12:40:00,223.2,223.47,223.19,223.43,257400.0,222.6805,222.9499,222.6705,222.91,257400.0
2025-01-23 12:45:00,223.41,223.53,223.31,223.48,217105.0,222.89,223.0097,222.7902,222.9598,217105.0
2025-01-23 12:50:00,223.48,223.68,223.39,223.64,232772.0,222.9598,223.1594,222.87,223.1195,232772.0
2025-01-23 12:55:00,223.65,223.72,223.54,223.7,216880.0,223.1294,223.1993,223.0197,223.1793,216880.0
2025-01-23 13:00:00,223.69,223.78,223.46,223.5,259094.0,223.1693,223.2591,222.9399,222.9798,259094.0
2025-01-23 13:05:00,223.5,223.61,223.4,223.5,204026.0,222.9798,223.0895,222.88,222.9798,204026.0
2025-01-23 13:10:00,223.51,223.76,223.48,223.72,191330.0,222.9898,223.2392,222.9598,223.1993,191330.0
2025-01-23 13:15:00,223.71,223.72,223.45,223.59,230733.0,223.1893,223.1993,222.9299,223.0696,230733.0
2025-01-23 13:20:00,223.61,223.71,223.56,223.58,194231.0,223.0895,223.1893,223.0397,223.0596,194231.0
2025-01-23 13:25:00,223.57,223.63,223.49,223.55,151753.0,223.0496,223.1095,222.9698,223.0297,151753.0
2025-01-23 13:30:00,223.56,223.64,223.51,223.57,148585.0,223.0397,223.1195,222.9898,223.0496,148585.0
2025-01-23 13:35:00,223.58,223.63,223.23,223.29,343356.0,223.0596,223.1095,222.7104,222.7703,343356.0
2025-01-23 13:40:00,223.28,223.45,223.25,223.39,173058.0,222.7603,222.9299,222.7304,222.87,173058.0
2025-01-23 13:45:00,223.38,223.45,223.01,223.07,310717.0,222.8601,222.9299,222.4909,222.5508,310717.0
2025-01-23 13:50:00,223.09,223.27,223.08,223.24,184200.0,222.5707,222.7503,222.5608,222.7204,184200.0
2025-01-23 13:55:00,223.23,223.25,223.06,223.07,162467.0,222.7104,222.7304,222.5408,222.5508,162467.0
2025-01-23 14:00:00,223.08,223.16,222.9,222.95,272441.0,222.5608,222.6406,222.3812,222.4311,272441.0
2025-01-23 14:05:00,222.95,222.96,222.6,222.6,363989.0,222.4311,222.441,222.0819,222.0819,363989.0
2025-01-23 14:10:00,222.61,222.75,222.5,222.64,351659.0,222.0919,222.2315,221.9821,222.1218,351659.0
2025-01-23 14:15:00,222.66,222.69,222.51,222.53,249570.0,222.1417,222.1717,221.9921,222.012,249570.0
2025-01-23 14:20:00,222.52,222.89,222.43,222.86,419110.0,222.0021,222.3712,221.9123,222.3413,419110.0
2025-01-23 14:25:00,222.86,223.01,222.77,222.8,348691.0,222.3413,222.4909,222.2515,222.2814,348691.0
2025-01-23 14:30:00,222.81,222.97,222.75,222.8,225004.0,222.2914,222.451,222.2315,222.2814,225004.0
2025-01-23 14:35:00,222.8,222.84,222.67,222.8,340887.0,222.2814,222.3213,222.1517,222.2814,340887.0
2025-01-23 14:40:00,222.8,222.84,222.57,222.65,280642.0,222.2814,222.3213,222.052,222.1318,280642.0
2025-01-23 14:45:00,222.65,222.75,222.64,222.69,151430.0,222.1318,222.2315,222.1218,222.1717,151430.0
2025-01-23 14:50:00,222.7,222.8,222.67,222.8,212274.0,222.1817,222.2814,222.1517,222.2814,212274.0
2025-01-23 14:55:00,222.79,222.85,222.69,222.75,223453.0,222.2714,222.3313,222.1717,222.2315,223453.0
2025-01-23 15:00:00,222.74,223.0,222.68,222.96,237008.0,222.2216,222.481,222.1617,222.441,237008.0
2025-01-23 15:05:00,222.97,223.13,222.84,222.9,371661.0,222.451,222.6107,222.3213,222.3812,371661.0
2025-01-23 15:10:00,222.9,223.0,222.84,222.91,244661.0,222.3812,222.481,222.3213,222.3912,244661.0
2025-01-23 15:15:00,222.91,222.96,222.87,222.94,211821.0,222.3912,222.441,222.3513,222.4211,211821.0
2025-01-23 15:20:00,222.95,223.05,222.9,222.98,257197.0,222.4311,222.5308,222.3812,222.461,257197.0
2025-01-23 15:25:00,222.98,223.17,222.84,222.88,317931.0,222.461,222.6506,222.3213,222.3612,317931.0
2025-01-23 15:30:00,222.87,222.94,222.6,222.66,331587.0,222.3513,222.4211,222.0819,222.1417,331587.0
2025-01-23 15:35:00,222.66,222.66,222.41,222.59,312132.0,222.1417,222.1417,221.8923,222.0719,312132.0
2025-01-23 15:40:00,222.59,222.68,222.3,222.36,401769.0,222.0719,222.1617,221.7826,221.8424,401769.0
2025-01-23 15:45:00,222.37,222.62,222.37,222.61,431255.0,221.8524,222.1018,221.8524,222.0919,431255.0
2025-01-23 15:50:00,222.61,223.4,222.55,222.85,1189931.0,222.0919,222.88,222.032,222.3313,1189931.0
2025-01-23 15:55:00,222.86,223.65,222.81,223.65,2756791.0,222.3413,223.1294,222.2914,223.1294,2756791.0
2025-01-24 09:30:00,224.78,225.63,224.39,224.52,3166383.0,224.2568,225.1048,223.8677,223.9974,3166383.0
2025-01-24 09:35:00,224.48,224.89,224.33,224.88,712398.0,223.9575,224.3666,223.8079,224.3566,712398.0
2025-01-24 09:40:00,224.88,225.18,224.65,225.09,697932.0,224.3566,224.6559,224.1271,224.5661,697932.0
2025-01-24 09:45:00,225.13,225.43,224.65,224.81,691210.0,224.606,224.9053,224.1271,224.2867,691210.0
2025-01-24 09:50:00,224.81,224.92,224.46,224.77,489468.0,224.2867,224.3965,223.9376,224.2468,489468.0
2025-01-24 09:55:00,224.76,224.79,224.31,224.51,467970.0,224.2369,224.2668,223.7879,223.9874,467970.0
2025-01-24 10:00:00,224.53,224.59,223.57,223.69,969363.0,224.0074,224.0673,223.0496,223.1693,969363.0
2025-01-24 10:05:00,223.69,223.71,223.28,223.4,735406.0,223.1693,223.1893,222.7603,222.88,735406.0
2025-01-24 10:10:00,223.4,223.54,222.9,223.26,782969.0,222.88,223.0197,222.3812,222.7403,782969.0
2025-01-24 10:15:00,223.26,223.37,223.0,223.18,523192.0,222.7403,222.8501,222.481,222.6605,523192.0
2025-01-24 10:20:00,223.18,223.18,222.71,223.02,655795.0,222.6605,222.6605,222.1916,222.5009,655795.0
2025-01-24 10:25:00,223.02,223.1,222.53,222.73,521553.0,222.5009,222.5807,222.012,222.2116,521553.0
2025-01-24 10:30:00,222.74,223.11,222.66,223.04,436681.0,222.2216,222.5907,222.1417,222.5209,436681.0
2025-01-24 10:35:00,223.04,223.24,222.97,223.19,443078.0,222.5209,222.7204,222.451,222.6705,443078.0
2025-01-24 10:40:00,223.19,223.37,222.95,223.22,385001.0,222.6705,222.8501,222.4311,222.7004,385001.0
2025-01-24 10:45:00,223.22,223.34,223.1,223.26,267444.0,222.7004,222.8202,222.5807,222.7403,267444.0
2025-01-24 10:50:00,223.26,223.33,222.97,222.97,446535.0,222.7403,222.8102,222.451,222.451,446535.0
2025-01-24 10:55:00,222.97,223.32,222.94,223.06,289610.0,222.451,222.8002,222.4211,222.5408,289610.0
2025-01-24 11:00:00,223.06,223.1,222.46,222.54,477778.0,222.5408,222.5807,221.9422,222.022,477778.0
2025-01-24 11:05:00,222.53,222.87,222.38,222.82,362727.0,222.012,222.3513,221.8624,222.3014,362727.0
2025-01-24 11:10:00,222.82,222.95,222.57,222.68,382942.0,222.3014,222.4311,222.052,222.1617,382942.0
2025-01-24 11:15:00,222.67,222.74,222.6,222.64,356029.0,222.1517,222.2216,222.0819,222.1218,356029.0
2025-01-24 11:20:00,222.65,222.7,222.45,222.47,492312.0,222.1318,222.1817,221.9322,221.9522,492312.0
2025-01-24 11:25:00,222.49,222.79,222.35,222.76,402018.0,221.9721,222.2714,221.8325,222.2415,402018.0
2025-01-24 11:30:00,222.77,222.91,222.69,222.7,287374.0,222.2515,222.3912,222.1717,222.1817,287374.0
2025-01-24 11:35:00,222.71,223.15,222.6,223.13,330571.0,222.1916,222.6306,222.0819,222.6107,330571.0
2025-01-24 11:40:00,223.13,223.46,223.06,223.42,445522.0,222.6107,222.9399,222.5408,222.9,445522.0
2025-01-24 11:45:00,223.43,223.45,223.07,223.07,256383.0,222.91,222.9299,222.5508,222.5508,256383.0
2025-01-24 11:50:00,223.07,223.49,222.92,223.0,545287.0,222.5508,222.9698,222.4011,222.481,545287.0
2025-01-24 11:55:00,223.0,223.09,222.65,222.73,317596.0,222.481,222.5707,222.1318,222.2116,317596.0
2025-01-24 12:00:00,222.74,222.88,222.66,222.81,280590.0,222.2216,222.3612,222.1417,222.2914,280590.0
2025-01-24 12:05:00,222.83,223.04,222.73,223.02,195232.0,222.3114,222.5209,222.2116,222.5009,195232.0
2025-01-24 12:10:00,223.0,223.27,222.96,223.11,202022.0,222.481,222.7503,222.441,222.5907,202022.0
2025-01-24 12:15:00,223.11,223.19,222.88,222.92,217074.0,222.5907,222.6705,222.3612,222.4011,217074.0
2025-01-24 12:20:00,222.92,223.02,222.84,222.88,230145.0,222.4011,222.5009,222.3213,222.3612,230145.0
2025-01-24 12:25:00,222.88,222.89,222.14,222.28,504520.0,222.3612,222.3712,221.623,221.7626,504520.0
2025-01-24 12:30:00,222.28,222.33,222.08,222.25,323472.0,221.7626,221.8125,221.5631,221.7327,323472.0
2025-01-24 12:35:00,222.26,222.28,222.16,222.19,176033.0,221.7427,221.7626,221.6429,221.6728,176033.0
2025-01-24 12:40:00,222.2,222.41,221.98,222.34,380935.0,221.6828,221.8923,221.4633,221.8225,380935.0
2025-01-24 12:45:00,222.35,222.69,222.35,222.59,303337.0,221.8325,222.1717,221.8325,222.0719,303337.0
2025-01-24 12:50:00,222.58,222.68,222.44,222.66,197218.0,222.0619,222.1617,221.9223,222.1417,197218.0
2025-01-24 12:55:00,222.67,222.73,222.34,222.4,279006.0,222.1517,222.2116,221.8225,221.8824,279006.0
2025-01-24 13:00:00,222.41,222.56,222.3,222.32,161721.0,221.8923,222.042,221.7826,221.8025,161721.0
2025-01-24 13:05:00,222.34,222.34,222.09,222.09,244434.0,221.8225,221.8225,221.5731,221.5731,244434.0
2025-01-24 13:10:00,222.11,222.24,222.02,222.21,157184.0,221.593,221.7227,221.5032,221.6928,157184.0
2025-01-24 13:15:00,222.23,222.29,222.17,222.25,174400.0,221.7127,221.7726,221.6529,221.7327,174400.0
2025-01-24 13:20:00,222.24,222.39,222.21,222.27,136424.0,221.7227,221.8724,221.6928,221.7527,136424.0
2025-01-24 13:25:00,222.27,222.3,222.06,222.16,207994.0,221.7527,221.7826,221.5431,221.6429,207994.0
2025-01-24 13:30:00,222.14,222.27,222.11,222.13,145298.0,221.623,221.7527,221.593,221.613,145298.0
2025-01-24 13:35:00,222.14,222.35,222.07,222.35,181796.0,221.623,221.8325,221.5531,221.8325,181796.0
2025-01-24 13:40:00,222.35,222.36,222.23,222.32,106193.0,221.8325,221.8424,221.7127,221.8025,106193.0
2025-01-24 13:45:00,222.31,222.54,222.28,222.52,227119.0,221.7926,222.022,221.7626,222.0021,227119.0
2025-01-24 13:50:00,222.52,222.55,222.27,222.32,174485.0,222.0021,222.032,221.7527,221.8025,174485.0
2025-01-24 13:55:00,222.33,222.36,221.92,222.05,299583.0,221.8125,221.8424,221.4035,221.5332,299583.0
2025-01-24 14:00:00,222.06,222.34,222.02,222.23,204177.0,221.5431,221.8225,221.5032,221.7127,204177.0
2025-01-24 14:05:00,222.24,222.35,222.15,222.2,191033.0,221.7227,221.8325,221.6329,221.6828,191033.0
2025-01-24 14:10:00,222.22,222.24,222.07,222.24,191550.0,221.7028,221.7227,221.5531,221.7227,191550.0
2025-01-24 14:15:00,222.22,222.33,222.18,222.29,109929.0,221.7028,221.8125,221.6629,221.7726,109929.0
2025-01-24 14:20:00,222.3,222.36,222.25,222.32,151981.0,221.7826,221.8424,221.7327,221.8025,151981.0
2025-01-24 14:25:00,222.32,222.4,222.29,222.37,219659.0,221.8025,221.8824,221.7726,221.8524,219659.0
2025-01-24 14:30:00,222.35,222.68,222.32,222.61,273484.0,221.8325,222.1617,221.8025,222.0919,273484.0
2025-01-24 14:35:00,222.62,222.74,222.61,222.63,236323.0,222.1018,222.2216,222.0919,222.1118,236323.0
2025-01-24 14:40:00,222.63,222.76,222.56,222.71,234639.0,222.1118,222.2415,222.042,222.1916,234639.0
2025-01-24 14:45:00,222.71,222.75,222.59,222.74,214804.0,222.1916,222.2315,222.0719,222.2216,214804.0
2025-01-24 14:50:00,222.72,222.88,222.72,222.84,185258.0,222.2016,222.3612,222.2016,222.3213,185258.0
2025-01-24 14:55:00,222.85,222.86,222.56,222.56,330510.0,222.3313,222.3413,222.042,222.042,330510.0
2025-01-24 15:00:00,222.55,222.86,222.46,222.79,250593.0,222.032,222.3413,221.9422,222.2714,250593.0
2025-01-24 15:05:00,222.79,222.86,222.71,222.8,214651.0,222.2714,222.3413,222.1916,222.2814,214651.0
2025-01-24 15:10:00,222.8,222.89,222.69,222.87,226006.0,222.2814,222.3712,222.1717,222.3513,226006.0
2025-01-24 15:15:00,222.86,222.92,222.75,222.76,259299.0,222.3413,222.4011,222.2315,222.2415,259299.0
2025-01-24 15:20:00,222.77,222.93,222.71,222.76,274356.0,222.2515,222.4111,222.1916,222.2415,274356.0
2025-01-24 15:25:00,222.78,222.82,221.41,222.32,975160.0,222.2615,222.3014,220.8947,221.8025,975160.0
2025-01-24 15:30:00,222.31,222.53,222.3,222.46,341003.0,221.7926,222.012,221.7826,221.9422,341003.0
2025-01-24 15:35:00,222.46,222.51,222.21,222.37,284003.0,221.9422,221.9921,221.6928,221.8524,284003.0
2025-01-24 15:40:00,222.36,222.4,222.2,222.27,378944.0,221.8424,221.8824,221.6828,221.7527,378944.0
2025-01-24 15:45:00,222.26,222.6,222.25,222.53,492443.0,221.7427,222.0819,221.7327,222.012,492443.0
2025-01-24 15:50:00,222.53,222.96,222.41,222.84,788316.0,222.012,222.441,221.8923,222.3213,788316.0
2025-01-24 15:55:00,222.84,223.05,222.27,222.79,1936441.0,222.3213,222.5308,221.7527,222.2714,1936441.0
2025-01-27 09:30:00,224.02,226.99,223.98,226.47,4084835.0,223.4986,226.4617,223.4587,225.9429,4084835.0
2025-01-27 09:35:00,226.52,226.72,225.35,225.54,2131480.0,225.9928,226.1923,224.8255,225.015,2131480.0
2025-01-27 09:40:00,225.54,227.38,225.54,226.72,1738970.0,225.015,226.8508,225.015,226.1923,1738970.0
2025-01-27 09:45:00,226.75,227.63,226.71,227.42,1456271.0,226.2222,227.1002,226.1823,226.8907,1456271.0
2025-01-27 09:50:00,227.39,227.7,226.98,227.44,1049609.0,226.8607,227.17,226.4517,226.9106,1049609.0
2025-01-27 09:55:00,227.42,227.46,225.42,225.66,938506.0,226.8907,226.9306,224.8953,225.1348,938506.0
2025-01-27 10:00:00,225.65,225.65,224.95,225.31,809507.0,225.1248,225.1248,224.4264,224.7856,809507.0
2025-01-27 10:05:00,225.3,226.04,225.11,225.38,666194.0,224.7756,225.5139,224.586,224.8554,666194.0
2025-01-27 10:10:00,225.37,225.64,224.82,225.19,472778.0,224.8454,225.1148,224.2967,224.6659,472778.0
2025-01-27 10:15:00,225.2,225.69,225.05,225.65,417307.0,224.6758,225.1647,224.5262,225.1248,417307.0
2025-01-27 10:20:00,225.64,226.3,225.55,226.19,656628.0,225.1148,225.7733,225.025,225.6635,656628.0
2025-01-27 10:25:00,226.19,227.3,226.06,227.29,659454.0,225.6635,226.7709,225.5338,226.761,659454.0
2025-01-27 10:30:00,227.3,228.18,227.09,228.05,994287.0,226.7709,227.6489,226.5614,227.5192,994287.0
2025-01-27 10:35:00,228.07,228.53,227.97,228.17,841581.0,227.5392,227.9981,227.4394,227.6389,841581.0
2025-01-27 10:40:00,228.16,228.59,227.79,227.88,656595.0,227.6289,228.0579,227.2598,227.3496,656595.0
2025-01-27 10:45:00,227.89,227.95,227.34,227.49,650645.0,227.3596,227.4194,226.8109,226.9605,650645.0
2025-01-27 10:50:00,227.5,228.18,227.26,228.12,588121.0,226.9705,227.6489,226.731,227.589,588121.0
2025-01-27 10:55:00,228.12,228.22,227.58,227.79,437161.0,227.589,227.6888,227.0503,227.2598,437161.0
2025-01-27 11:00:00,227.76,228.17,227.71,228.15,444340.0,227.2299,227.6389,227.18,227.619,444340.0
2025-01-27 11:05:00,228.18,228.78,228.06,228.68,708053.0,227.6489,228.2475,227.5292,228.1477,708053.0
2025-01-27 11:10:00,228.68,228.83,227.83,227.83,678547.0,228.1477,228.2974,227.2997,227.2997,678547.0
2025-01-27 11:15:00,227.85,228.34,227.51,227.62,514046.0,227.3197,227.8085,226.9805,227.0902,514046.0
2025-01-27 11:20:00,227.64,228.29,227.62,228.13,431138.0,227.1102,227.7586,227.0902,227.599,431138.0
2025-01-27 11:25:00,228.14,228.55,227.99,228.49,430983.0,227.609,228.018,227.4593,227.9582,430983.0
2025-01-27 11:30:00,228.49,228.63,228.23,228.57,419566.0,227.9582,228.0979,227.6988,228.038,419566.0
2025-01-27 11:35:00,228.58,229.29,228.34,229.2,718027.0,228.048,228.7563,227.8085,228.6665,718027.0
2025-01-27 11:40:00,229.18,229.6,229.06,229.6,652412.0,228.6466,229.0656,228.5268,229.0656,652412.0
2025-01-27 11:45:00,229.59,229.78,229.36,229.51,639164.0,229.0556,229.2452,228.8262,228.9758,639164.0
2025-01-27 11:50:00,229.51,229.53,228.51,228.53,930169.0,228.9758,228.9958,227.9781,227.9981,930169.0
2025-01-27 11:55:00,228.53,229.17,228.18,228.45,782863.0,227.9981,228.6366,227.6489,227.9183,782863.0
2025-01-27 12:00:00,228.47,228.95,228.29,228.86,373206.0,227.9382,228.4171,227.7586,228.3273,373206.0
2025-01-27 12:05:00,228.85,229.04,228.37,228.57,435711.0,228.3173,228.5069,227.8385,228.038,435711.0
2025-01-27 12:10:00,228.57,229.3,228.53,229.14,311887.0,228.038,228.7663,227.9981,228.6067,311887.0
2025-01-27 12:15:00,229.17,229.24,228.86,229.17,257387.0,228.6366,228.7064,228.3273,228.6366,257387.0
2025-01-27 12:20:00,229.18,229.37,229.03,229.34,257757.0,228.6466,228.8361,228.4969,228.8062,257757.0
2025-01-27 12:25:00,229.33,230.14,229.19,230.09,697012.0,228.7962,229.6043,228.6565,229.5545,697012.0
2025-01-27 12:30:00,230.09,230.36,229.94,230.34,493624.0,229.5545,229.8238,229.4048,229.8039,493624.0
2025-01-27 12:35:00,230.33,230.47,230.01,230.09,505160.0,229.7939,229.9336,229.4746,229.5545,505160.0
2025-01-27 12:40:00,230.08,230.38,230.08,230.3,320617.0,229.5445,229.8438,229.5445,229.764,320617.0
2025-01-27 12:45:00,230.3,230.48,229.97,230.36,424620.0,229.764,229.9435,229.4347,229.8238,424620.0
2025-01-27 12:50:00,230.36,230.41,229.81,230.09,486000.0,229.8238,229.8737,229.2751,229.5545,486000.0
2025-01-27 12:55:00,230.1,230.23,229.97,230.15,353757.0,229.5644,229.6941,229.4347,229.6143,353757.0
2025-01-27 13:00:00,230.18,230.8,230.07,230.65,487228.0,229.6442,230.2628,229.5345,230.1131,487228.0
2025-01-27 13:05:00,230.65,230.88,230.3,230.49,447361.0,230.1131,230.3426,229.764,229.9535,447361.0
2025-01-27 13:10:00,230.49,230.86,230.43,230.67,273483.0,229.9535,230.3227,229.8937,230.1331,273483.0
2025-01-27 13:15:00,230.69,230.99,230.5,230.65,392676.0,230.1531,230.4524,229.9635,230.1131,392676.0
2025-01-27 13:20:00,230.65,231.38,230.65,231.22,613174.0,230.1131,230.8414,230.1131,230.6818,613174.0
2025-01-27 13:25:00,231.22,231.37,231.05,231.32,305176.0,230.6818,230.8315,230.5122,230.7816,305176.0
2025-01-27 13:30:00,231.3,231.68,231.24,231.35,494312.0,230.7616,231.1408,230.7018,230.8115,494312.0
2025-01-27 13:35:00,231.34,231.79,231.34,231.41,469491.0,230.8015,231.2505,230.8015,230.8714,469491.0
2025-01-27 13:40:00,231.39,231.68,231.13,231.34,384402.0,230.8514,231.1408,230.592,230.8015,384402.0
2025-01-27 13:45:00,231.33,231.46,231.01,231.16,399156.0,230.7916,230.9213,230.4723,230.622,399156.0
2025-01-27 13:50:00,231.16,231.64,231.05,231.47,422704.0,230.622,231.1008,230.5122,230.9312,422704.0
2025-01-27 13:55:00,231.47,231.67,231.24,231.44,342729.0,230.9312,231.1308,230.7018,230.9013,342729.0
2025-01-27 14:00:00,231.43,231.62,231.25,231.37,355734.0,230.8913,231.0809,230.7118,230.8315,355734.0
2025-01-27 14:05:00,231.36,231.41,230.99,231.13,433418.0,230.8215,230.8714,230.4524,230.592,433418.0
2025-01-27 14:10:00,231.16,231.31,231.01,231.14,287164.0,230.622,230.7716,230.4723,230.602,287164.0
2025-01-27 14:15:00,231.18,231.67,231.13,231.64,350322.0,230.6419,231.1308,230.592,231.1008,350322.0
2025-01-27 14:20:00,231.63,231.79,231.53,231.68,352261.0,231.0909,231.2505,230.9911,231.1408,352261.0
2025-01-27 14:25:00,231.66,232.15,231.65,232.03,576934.0,231.1208,231.6097,231.1108,231.4899,576934.0
2025-01-27 14:30:00,232.03,232.03,231.32,231.43,415570.0,231.4899,231.4899,230.7816,230.8913,415570.0
2025-01-27 14:35:00,231.43,231.65,231.29,231.54,336541.0,230.8913,231.1108,230.7517,231.0011,336541.0
2025-01-27 14:40:00,231.55,231.67,231.12,231.2,343493.0,231.0111,231.1308,230.5821,230.6619,343493.0
2025-01-27 14:45:00,231.2,231.2,230.44,230.54,497557.0,230.6619,230.6619,229.9036,230.0034,497557.0
2025-01-27 14:50:00,230.54,230.94,230.14,230.87,427652.0,230.0034,230.4025,229.6043,230.3326,427652.0
2025-01-27 14:55:00,230.89,231.68,230.86,231.58,494546.0,230.3526,231.1408,230.3227,231.041,494546.0
2025-01-27 15:00:00,231.57,231.91,231.34,231.86,509609.0,231.031,231.3702,230.8015,231.3203,509609.0
2025-01-27 15:05:00,231.85,231.9,231.06,231.47,878218.0,231.3104,231.3602,230.5222,230.9312,878218.0
2025-01-27 15:10:00,231.47,231.55,230.85,231.01,583787.0,230.9312,231.0111,230.3127,230.4723,583787.0
2025-01-27 15:15:00,230.99,231.0,230.18,230.51,1051619.0,230.4524,230.4623,229.6442,229.9735,1051619.0
2025-01-27 15:20:00,230.51,231.37,230.48,231.22,647185.0,229.9735,230.8315,229.9435,230.6818,647185.0
2025-01-27 15:25:00,231.22,231.22,230.38,230.68,947187.0,230.6818,230.6818,229.8438,230.1431,947187.0
2025-01-27 15:30:00,230.68,230.91,230.54,230.78,682454.0,230.1431,230.3725,230.0034,230.2428,682454.0
2025-01-27 15:35:00,230.78,231.38,230.78,231.12,586791.0,230.2428,230.8414,230.2428,230.5821,586791.0
2025-01-27 15:40:00,231.11,231.21,230.72,230.89,526163.0,230.5721,230.6718,230.183,230.3526,526163.0
2025-01-27 15:45:00,230.87,230.93,230.05,230.18,659233.0,230.3326,230.3925,229.5145,229.6442,659233.0
2025-01-27 15:50:00,230.2,230.2,228.48,229.59,2465872.0,229.6642,229.6642,227.9482,229.0556,2465872.0
2025-01-27 15:55:00,229.62,230.07,229.11,229.93,3550497.0,229.0855,229.5345,228.5767,229.3948,3550497.0
2025-01-28 09:30:00,230.84,234.19,230.81,234.18,3502513.0,230.3027,233.6449,230.2728,233.6349,3502513.0
2025-01-28 09:35:00,234.17,234.7,232.75,234.66,1592299.0,233.625,234.1537,232.2083,234.1138,1592299.0
2025-01-28 09:40:00,234.67,235.4,234.31,235.03,1544624.0,234.1238,234.8521,233.7646,234.483,1544624.0
2025-01-28 09:45:00,235.01,235.58,233.88,235.21,1443885.0,234.463,235.0317,233.3356,234.6625,1443885.0
2025-01-28 09:50:00,235.2,235.59,234.83,235.2,1030537.0,234.6526,235.0417,234.2834,234.6526,1030537.0
2025-01-28 09:55:00,235.2,235.25,234.5,234.69,826388.0,234.6526,234.7024,233.9542,234.1437,826388.0
2025-01-28 10:00:00,234.67,235.84,234.38,235.78,864642.0,234.1238,235.2911,233.8345,235.2312,864642.0
2025-01-28 10:05:00,235.78,236.18,235.65,236.02,952700.0,235.2312,235.6303,235.1015,235.4707,952700.0
2025-01-28 10:10:00,236.0,236.85,235.92,236.56,1027021.0,235.4507,236.2987,235.3709,236.0094,1027021.0
2025-01-28 10:15:00,236.58,236.84,236.28,236.56,764154.0,236.0293,236.2887,235.73,236.0094,764154.0
2025-01-28 10:20:00,236.54,237.44,236.25,237.39,929844.0,235.9894,236.8873,235.7001,236.8375,929844.0
2025-01-28 10:25:00,237.4,237.79,237.24,237.62,1059679.0,236.8474,237.2365,236.6878,237.0669,1059679.0
2025-01-28 10:30:00,237.65,238.25,237.63,238.11,1546137.0,237.0969,237.6955,237.0769,237.5558,1546137.0
2025-01-28 10:35:00,238.11,238.7,237.63,238.68,1243546.0,237.5558,238.1444,237.0769,238.1245,1243546.0
2025-01-28 10:40:00,238.67,238.75,238.22,238.61,851117.0,238.1145,238.1943,237.6655,238.0546,851117.0
2025-01-28 10:45:00,238.62,238.8,238.08,238.61,626713.0,238.0646,238.2442,237.5259,238.0546,626713.0
2025-01-28 10:50:00,238.61,239.06,238.25,238.74,831235.0,238.0546,238.5036,237.6955,238.1843,831235.0
2025-01-28 10:55:00,238.75,239.25,238.62,238.84,704306.0,238.1943,238.6931,238.0646,238.2841,704306.0
2025-01-28 11:00:00,238.84,239.03,238.17,238.32,667323.0,238.2841,238.4736,237.6156,237.7653,667323.0
2025-01-28 11:05:00,238.31,238.86,238.29,238.85,481668.0,237.7553,238.304,237.7354,238.2941,481668.0
2025-01-28 11:10:00,238.85,239.45,238.79,239.43,926350.0,238.2941,238.8927,238.2342,238.8727,926350.0
2025-01-28 11:15:00,239.41,239.44,239.05,239.3,496008.0,238.8528,238.8827,238.4936,238.743,496008.0
2025-01-28 11:20:00,239.29,239.3,238.81,238.97,770665.0,238.733,238.743,238.2542,238.4138,770665.0
2025-01-28 11:25:00,238.98,239.39,238.85,239.08,587664.0,238.4238,238.8328,238.2941,238.5235,587664.0
2025-01-28 11:30:00,239.06,239.68,239.04,239.6,861972.0,238.5036,239.1221,238.4836,239.0423,861972.0
2025-01-28 11:35:00,239.6,240.19,239.44,240.13,1142183.0,239.0423,239.6309,238.8827,239.5711,1142183.0
2025-01-28 11:40:00,240.14,240.19,239.31,239.44,648975.0,239.5811,239.6309,238.753,238.8827,648975.0
2025-01-28 11:45:00,239.44,239.65,239.28,239.41,339761.0,238.8827,239.0922,238.7231,238.8528,339761.0
2025-01-28 11:50:00,239.4,239.66,239.18,239.65,394128.0,238.8428,239.1022,238.6233,239.0922,394128.0
2025-01-28 11:55:00,239.66,239.84,239.58,239.72,384562.0,239.1022,239.2818,239.0224,239.162,384562.0
2025-01-28 12:00:00,239.71,239.93,239.58,239.9,314578.0,239.1521,239.3715,239.0224,239.3416,314578.0
2025-01-28 12:05:00,239.9,240.17,239.75,239.81,490879.0,239.3416,239.611,239.192,239.2518,490879.0
2025-01-28 12:10:00,239.83,239.9,239.34,239.34,401150.0,239.2718,239.3416,238.7829,238.7829,401150.0
2025-01-28 12:15:00,239.34,239.38,238.66,238.72,568232.0,238.7829,238.8228,238.1045,238.1644,568232.0
2025-01-28 12:20:00,238.73,238.92,238.41,238.48,468228.0,238.1743,238.3639,237.8551,237.9249,468228.0
2025-01-28 12:25:00,238.47,238.62,238.16,238.55,441657.0,237.9149,238.0646,237.6057,237.9948,441657.0
2025-01-28 12:30:00,238.55,238.93,238.5,238.72,258310.0,237.9948,238.3739,237.9449,238.1644,258310.0
2025-01-28 12:35:00,238.71,238.91,238.46,238.86,313592.0,238.1544,238.3539,237.905,238.304,313592.0
2025-01-28 12:40:00,238.84,238.93,238.53,238.56,212159.0,238.2841,238.3739,237.9748,238.0047,212159.0
2025-01-28 12:45:00,238.57,238.65,238.23,238.49,328165.0,238.0147,238.0945,237.6755,237.9349,328165.0
2025-01-28 12:50:00,238.47,238.72,238.43,238.63,212361.0,237.9149,238.1644,237.875,238.0746,212361.0
2025-01-28 12:55:00,238.64,238.83,238.54,238.73,190395.0,238.0846,238.2741,237.9848,238.1743,190395.0
2025-01-28 13:00:00,238.71,239.18,238.69,239.05,283731.0,238.1544,238.6233,238.1344,238.4936,283731.0
2025-01-28 13:05:00,239.06,239.25,238.88,238.88,251307.0,238.5036,238.6931,238.324,238.324,251307.0
2025-01-28 13:10:00,238.89,238.99,238.71,238.83,184147.0,238.334,238.4337,238.1544,238.2741,184147.0
2025-01-28 13:15:00,238.84,238.97,238.75,238.84,188925.0,238.2841,238.4138,238.1943,238.2841,188925.0
2025-01-28 13:20:00,238.83,238.91,238.55,238.55,222100.0,238.2741,238.3539,237.9948,237.9948,222100.0
2025-01-28 13:25:00,238.54,238.81,238.47,238.74,231489.0,237.9848,238.2542,237.9149,238.1843,231489.0
2025-01-28 13:30:00,238.76,238.95,238.69,238.88,152172.0,238.2043,238.3938,238.1344,238.324,152172.0
2025-01-28 13:35:00,238.88,238.88,238.67,238.71,171233.0,238.324,238.324,238.1145,238.1544,171233.0
2025-01-28 13:40:00,238.72,239.0,238.6,238.97,211573.0,238.1644,238.4437,238.0446,238.4138,211573.0
2025-01-28 13:45:00,238.97,239.06,238.7,238.92,226419.0,238.4138,238.5036,238.1444,238.3639,226419.0
2025-01-28 13:50:00,238.92,238.96,238.66,238.74,146259.0,238.3639,238.4038,238.1045,238.1843,146259.0
2025-01-28 13:55:00,238.75,238.9,238.7,238.81,150908.0,238.1943,238.3439,238.1444,238.2542,150908.0
2025-01-28 14:00:00,238.81,238.96,238.79,238.86,140641.0,238.2542,238.4038,238.2342,238.304,140641.0
2025-01-28 14:05:00,238.87,238.88,238.59,238.69,272345.0,238.314,238.324,238.0347,238.1344,272345.0
2025-01-28 14:10:00,238.69,238.81,238.6,238.78,185009.0,238.1344,238.2542,238.0446,238.2242,185009.0
2025-01-28 14:15:00,238.78,239.04,238.77,238.99,163394.0,238.2242,238.4836,238.2142,238.4337,163394.0
2025-01-28 14:20:00,238.99,239.1,238.81,238.86,266329.0,238.4337,238.5435,238.2542,238.304,266329.0
2025-01-28 14:25:00,238.86,238.87,238.68,238.82,278286.0,238.304,238.314,238.1245,238.2641,278286.0
2025-01-28 14:30:00,238.82,239.19,238.79,239.18,195525.0,238.2641,238.6333,238.2342,238.6233,195525.0
2025-01-28 14:35:00,239.18,239.38,239.03,239.18,309047.0,238.6233,238.8228,238.4736,238.6233,309047.0
2025-01-28 14:40:00,239.19,239.39,239.17,239.25,218765.0,238.6333,238.8328,238.6133,238.6931,218765.0
2025-01-28 14:45:00,239.21,239.48,239.16,239.41,271324.0,238.6532,238.9226,238.6033,238.8528,271324.0
2025-01-28 14:50:00,239.4,239.47,239.27,239.38,209841.0,238.8428,238.9126,238.7131,238.8228,209841.0
2025-01-28 14:55:00,239.37,239.37,239.02,239.17,272120.0,238.8129,238.8129,238.4637,238.6133,272120.0
2025-01-28 15:00:00,239.16,239.2,238.31,238.49,360320.0,238.6033,238.6432,237.7553,237.9349,360320.0
2025-01-28 15:05:00,238.48,238.73,238.32,238.6,291130.0,237.9249,238.1743,237.7653,238.0446,291130.0
2025-01-28 15:10:00,238.58,238.64,238.31,238.54,276368.0,238.0247,238.0846,237.7553,237.9848,276368.0
2025-01-28 15:15:00,238.55,238.98,238.54,238.97,282811.0,237.9948,238.4238,237.9848,238.4138,282811.0
2025-01-28 15:20:00,238.97,239.25,238.84,239.15,379343.0,238.4138,238.6931,238.2841,238.5934,379343.0
2025-01-28 15:25:00,239.15,239.24,238.79,238.84,561622.0,238.5934,238.6832,238.2342,238.2841,561622.0
2025-01-28 15:30:00,238.88,238.93,238.73,238.75,241994.0,238.324,238.3739,238.1743,238.1943,241994.0
2025-01-28 15:35:00,238.74,238.79,238.5,238.77,278888.0,238.1843,238.2342,237.9449,238.2142,278888.0
2025-01-28 15:40:00,238.78,238.89,238.5,238.88,314840.0,238.2242,238.334,237.9449,238.324,314840.0
2025-01-28 15:45:00,238.87,238.87,238.05,238.18,517145.0,238.314,238.314,237.4959,237.6256,517145.0
2025-01-28 15:50:00,238.19,238.33,237.76,238.26,933258.0,237.6356,237.7753,237.2066,237.7054,933258.0
2025-01-28 15:55:00,238.25,238.98,238.23,238.24,1496150.0,237.6955,238.4238,237.6755,237.6855,1496150.0
2025-01-29 09:30:00,234.12,235.6,234.01,235.0,2092168.0,233.5751,235.0516,233.4653,234.453,2092168.0
2025-01-29 09:35:00,234.99,235.76,234.94,235.31,694334.0,234.443,235.2113,234.3932,234.7623,694334.0
2025-01-29 09:40:00,235.33,236.17,235.22,235.76,735796.0,234.7823,235.6203,234.6725,235.2113,735796.0
2025-01-29 09:45:00,235.76,236.29,234.98,235.42,590684.0,235.2113,235.74,234.4331,234.872,590684.0
2025-01-29 09:50:00,235.44,236.15,235.13,235.7,457554.0,234.892,235.6003,234.5827,235.1514,457554.0
2025-01-29 09:55:00,235.73,236.04,235.44,235.79,291232.0,235.1813,235.4906,234.892,235.2412,291232.0
2025-01-29 10:00:00,235.81,236.18,235.52,235.85,430058.0,235.2611,235.6303,234.9718,235.301,430058.0
2025-01-29 10:05:00,235.85,236.65,235.77,236.44,500412.0,235.301,236.0992,235.2212,235.8897,500412.0
2025-01-29 10:10:00,236.41,236.87,236.25,236.55,414284.0,235.8597,236.3187,235.7001,235.9994,414284.0
2025-01-29 10:15:00,236.55,236.73,236.17,236.73,327152.0,235.9994,236.179,235.6203,236.179,327152.0
2025-01-29 10:20:00,236.73,237.13,236.7,236.94,392517.0,236.179,236.5781,236.1491,236.3885,392517.0
2025-01-29 10:25:00,236.94,237.0,236.42,236.84,367088.0,236.3885,236.4484,235.8697,236.2887,367088.0
2025-01-29 10:30:00,236.81,237.11,236.71,236.96,293482.0,236.2588,236.5581,236.159,236.4085,293482.0
2025-01-29 10:35:00,236.93,237.6,236.86,237.5,469081.0,236.3785,237.047,236.3087,236.9472,469081.0
2025-01-29 10:40:00,237.5,237.97,237.36,237.57,495226.0,236.9472,237.4161,236.8075,237.017,495226.0
2025-01-29 10:45:00,237.57,238.0,237.3,237.9,436939.0,237.017,237.446,236.7477,237.3463,436939.0
2025-01-29 10:50:00,237.92,238.0,237.45,237.95,246303.0,237.3662,237.446,236.8973,237.3962,246303.0
2025-01-29 10:55:00,237.96,237.96,237.56,237.79,302420.0,237.4061,237.4061,237.0071,237.2365,302420.0
2025-01-29 11:00:00,237.78,237.95,237.53,237.6,217578.0,237.2266,237.3962,236.9771,237.047,217578.0
2025-01-29 11:05:00,237.6,237.6,237.07,237.27,313639.0,237.047,237.047,236.5182,236.7177,313639.0
2025-01-29 11:10:00,237.28,237.35,237.08,237.18,254607.0,236.7277,236.7976,236.5282,236.628,254607.0
2025-01-29 11:15:00,237.15,237.26,236.58,236.93,383510.0,236.598,236.7078,236.0293,236.3785,383510.0
2025-01-29 11:20:00,236.93,237.04,236.43,236.8,236470.0,236.3785,236.4883,235.8797,236.2488,236470.0
2025-01-29 11:25:00,236.81,236.87,236.48,236.52,204996.0,236.2588,236.3187,235.9296,235.9695,204996.0
2025-01-29 11:30:00,236.52,237.22,236.5,237.15,252059.0,235.9695,236.6679,235.9495,236.598,252059.0
2025-01-29 11:35:00,237.15,237.17,236.73,236.8,221891.0,236.598,236.618,236.179,236.2488,221891.0
2025-01-29 11:40:00,236.82,237.09,236.73,237.06,161489.0,236.2688,236.5382,236.179,236.5082,161489.0
2025-01-29 11:45:00,237.07,237.13,236.71,236.83,268375.0,236.5182,236.5781,236.159,236.2788,268375.0
2025-01-29 11:50:00,236.84,237.01,236.68,236.87,235396.0,236.2887,236.4583,236.1291,236.3187,235396.0
2025-01-29 11:55:00,236.85,236.86,236.13,236.54,244203.0,236.2987,236.3087,235.5804,235.9894,244203.0
2025-01-29 12:00:00,236.54,236.85,236.41,236.71,209567.0,235.9894,236.2987,235.8597,236.159,209567.0
2025-01-29 12:05:00,236.71,236.77,236.34,236.46,190061.0,236.159,236.2189,235.7899,235.9096,190061.0
2025-01-29 12:10:00,236.47,236.76,236.3,236.67,396926.0,235.9196,236.2089,235.75,236.1191,396926.0
2025-01-29 12:15:00,236.69,237.12,236.68,237.09,185066.0,236.1391,236.5681,236.1291,236.5382,185066.0
2025-01-29 12:20:00,237.08,237.19,236.93,237.03,239607.0,236.5282,236.6379,236.3785,236.4783,239607.0
2025-01-29 12:25:00,237.05,237.16,236.74,236.87,199749.0,236.4983,236.608,236.189,236.3187,199749.0
2025-01-29 12:30:00,236.87,236.91,236.6,236.65,183001.0,236.3187,236.3586,236.0493,236.0992,183001.0
2025-01-29 12:35:00,236.66,236.73,236.62,236.64,116913.0,236.1092,236.179,236.0693,236.0892,116913.0
2025-01-29 12:40:00,236.64,236.94,236.62,236.78,152159.0,236.0892,236.3885,236.0693,236.2289,152159.0
2025-01-29 12:45:00,236.77,236.78,236.36,236.42,131447.0,236.2189,236.2289,235.8099,235.8697,131447.0
2025-01-29 12:50:00,236.41,236.47,236.24,236.27,180387.0,235.8597,235.9196,235.6901,235.7201,180387.0
2025-01-29 12:55:00,236.26,236.34,235.94,236.03,223439.0,235.7101,235.7899,235.3908,235.4806,223439.0
2025-01-29 13:00:00,236.04,236.18,235.59,235.69,375070.0,235.4906,235.6303,235.0417,235.1414,375070.0
2025-01-29 13:05:00,235.68,236.29,235.45,236.29,235646.0,235.1314,235.74,234.902,235.74,235646.0
2025-01-29 13:10:00,236.28,236.54,236.14,236.52,244957.0,235.73,235.9894,235.5904,235.9695,244957.0
2025-01-29 13:15:00,236.52,236.87,236.45,236.66,213472.0,235.9695,236.3187,235.8996,236.1092,213472.0
2025-01-29 13:20:00,236.69,237.07,236.58,237.03,189690.0,236.1391,236.5182,236.0293,236.4783,189690.0
2025-01-29 13:25:00,237.02,237.44,237.0,237.43,253514.0,236.4683,236.8873,236.4484,236.8774,253514.0
2025-01-29 13:30:00,237.44,237.66,237.32,237.39,306502.0,236.8873,237.1068,236.7676,236.8375,306502.0
2025-01-29 13:35:00,237.36,237.51,236.93,237.0,214869.0,236.8075,236.9572,236.3785,236.4484,214869.0
2025-01-29 13:40:00,237.01,237.25,236.98,237.03,88794.0,236.4583,236.6978,236.4284,236.4783,88794.0
2025-01-29 13:45:00,237.05,237.39,237.0,237.31,119808.0,236.4983,236.8375,236.4484,236.7576,119808.0
2025-01-29 13:50:00,237.3,237.32,236.98,237.04,154749.0,236.7477,236.7676,236.4284,236.4883,154749.0
2025-01-29 13:55:00,237.03,237.12,236.87,237.0,135003.0,236.4783,236.5681,236.3187,236.4484,135003.0
2025-01-29 14:00:00,236.97,237.23,236.52,236.8,234877.0,236.4184,236.6778,235.9695,236.2488,234877.0
2025-01-29 14:05:00,236.78,236.97,236.58,236.85,198461.0,236.2289,236.4184,236.0293,236.2987,198461.0
2025-01-29 14:10:00,236.88,236.93,236.51,236.69,166768.0,236.3286,236.3785,235.9595,236.1391,166768.0
2025-01-29 14:15:00,236.7,236.96,236.31,236.55,204917.0,236.1491,236.4085,235.76,235.9994,204917.0
2025-01-29 14:20:00,236.56,236.81,236.49,236.67,164302.0,236.0094,236.2588,235.9396,236.1191,164302.0
2025-01-29 14:25:00,236.67,236.69,236.4,236.45,143626.0,236.1191,236.1391,235.8498,235.8996,143626.0
2025-01-29 14:30:00,236.44,237.25,236.34,237.16,270329.0,235.8897,236.6978,235.7899,236.608,270329.0
2025-01-29 14:35:00,237.13,237.45,236.52,237.38,327425.0,236.5781,236.8973,235.9695,236.8275,327425.0
2025-01-29 14:40:00,237.33,238.15,237.29,238.09,509363.0,236.7776,237.5957,236.7377,237.5358,509363.0
2025-01-29 14:45:00,238.11,238.23,237.74,237.91,244210.0,237.5558,237.6755,237.1866,237.3563,244210.0
2025-01-29 14:50:00,237.91,238.25,237.78,238.17,204362.0,237.3563,237.6955,237.2266,237.6156,204362.0
2025-01-29 14:55:00,238.17,238.29,237.85,238.08,227826.0,237.6156,237.7354,237.2964,237.5259,227826.0
2025-01-29 15:00:00,238.07,238.25,237.87,237.99,160043.0,237.5159,237.6955,237.3163,237.4361,160043.0
2025-01-29 15:05:00,237.99,238.34,237.86,238.23,331535.0,237.4361,237.7853,237.3064,237.6755,331535.0
2025-01-29 15:10:00,238.26,238.69,238.02,238.18,434059.0,237.7054,238.1344,237.466,237.6256,434059.0
2025-01-29 15:15:00,238.2,238.34,237.69,238.19,263415.0,237.6456,237.7853,237.1368,237.6356,263415.0
2025-01-29 15:20:00,238.2,238.96,238.2,238.86,449282.0,237.6456,238.4038,237.6456,238.304,449282.0
2025-01-29 15:25:00,238.86,239.24,238.74,239.05,441670.0,238.304,238.6832,238.1843,238.4936,441670.0
2025-01-29 15:30:00,239.06,239.4,238.91,239.16,448844.0,238.5036,238.8428,238.3539,238.6033,448844.0
2025-01-29 15:35:00,239.16,239.31,238.72,238.87,368224.0,238.6033,238.753,238.1644,238.314,368224.0
2025-01-29 15:40:00,238.87,239.33,238.85,239.01,389662.0,238.314,238.7729,238.2941,238.4537,389662.0
2025-01-29 15:45:00,239.02,239.32,238.87,239.28,430603.0,238.4637,238.763,238.314,238.7231,430603.0
2025-01-29 15:50:00,239.3,239.64,238.83,239.51,980276.0,238.743,239.0822,238.2741,238.9525,980276.0
2025-01-29 15:55:00,239.51,239.86,239.17,239.35,1323250.0,238.9525,239.3017,238.6133,238.7929,1323250.0
2025-01-30 09:30:00,238.67,240.79,238.41,239.97,1763435.0,238.1145,240.2295,237.8551,239.4115,1763435.0
2025-01-30 09:35:00,240.0,240.0,239.2,239.23,638129.0,239.4414,239.4414,238.6432,238.6732,638129.0
2025-01-30 09:40:00,239.28,239.41,238.88,239.27,500001.0,238.7231,238.8528,238.324,238.7131,500001.0
2025-01-30 09:45:00,239.27,240.16,238.92,240.12,501090.0,238.7131,239.601,238.3639,239.5611,501090.0
2025-01-30 09:50:00,240.12,240.36,239.36,239.61,410387.0,239.5611,239.8005,238.8029,239.0523,410387.0
2025-01-30 09:55:00,239.59,239.97,239.27,239.42,393104.0,239.0323,239.4115,238.7131,238.8627,393104.0
2025-01-30 10:00:00,239.46,239.46,238.09,238.56,519856.0,238.9026,238.9026,237.5358,238.0047,519856.0
2025-01-30 10:05:00,238.51,238.9,238.41,238.82,322920.0,237.9549,238.3439,237.8551,238.2641,322920.0
2025-01-30 10:10:00,238.84,238.99,238.53,238.6,329254.0,238.2841,238.4337,237.9748,238.0446,329254.0
2025-01-30 10:15:00,238.61,238.88,238.61,238.71,263573.0,238.0546,238.324,238.0546,238.1544,263573.0
2025-01-30 10:20:00,238.71,239.03,238.49,238.87,349309.0,238.1544,238.4736,237.9349,238.314,349309.0
2025-01-30 10:25:00,238.85,238.91,238.41,238.45,252359.0,238.2941,238.3539,237.8551,237.895,252359.0
2025-01-30 10:30:00,238.46,238.84,238.3,238.63,338947.0,237.905,238.2841,237.7453,238.0746,338947.0
2025-01-30 10:35:00,238.62,238.96,238.62,238.78,174184.0,238.0646,238.4038,238.0646,238.2242,174184.0
2025-01-30 10:40:00,238.79,239.02,238.61,238.97,226797.0,238.2342,238.4637,238.0546,238.4138,226797.0
2025-01-30 10:45:00,238.94,239.04,238.72,238.81,195170.0,238.3839,238.4836,238.1644,238.2542,195170.0
2025-01-30 10:50:00,238.79,238.81,238.45,238.49,168081.0,238.2342,238.2542,237.895,237.9349,168081.0
2025-01-30 10:55:00,238.5,238.51,238.06,238.06,320474.0,237.9449,237.9549,237.5059,237.5059,320474.0
2025-01-30 11:00:00,238.09,238.32,237.7,238.09,286528.0,237.5358,237.7653,237.1467,237.5358,286528.0
2025-01-30 11:05:00,238.08,238.49,238.06,238.08,314390.0,237.5259,237.9349,237.5059,237.5259,314390.0
2025-01-30 11:10:00,238.08,238.24,237.24,237.33,393696.0,237.5259,237.6855,236.6878,236.7776,393696.0
2025-01-30 11:15:00,237.36,237.77,237.21,237.69,310445.0,236.8075,237.2166,236.6579,237.1368,310445.0
2025-01-30 11:20:00,237.69,238.19,237.69,238.12,312399.0,237.1368,237.6356,237.1368,237.5658,312399.0
2025-01-30 11:25:00,238.1,238.32,237.82,238.2,227301.0,237.5458,237.7653,237.2665,237.6456,227301.0
2025-01-30 11:30:00,238.18,238.45,238.14,238.33,286788.0,237.6256,237.895,237.5857,237.7753,286788.0
2025-01-30 11:35:00,238.33,238.47,238.12,238.33,151608.0,237.7753,237.9149,237.5658,237.7753,151608.0
2025-01-30 11:40:00,238.33,238.36,238.01,238.06,163480.0,237.7753,237.8052,237.456,237.5059,163480.0
2025-01-30 11:45:00,238.06,238.34,238.06,238.16,212968.0,237.5059,237.7853,237.5059,237.6057,212968.0
2025-01-30 11:50:00,238.16,238.69,238.16,238.66,193289.0,237.6057,238.1344,237.6057,238.1045,193289.0
2025-01-30 11:55:00,238.68,238.84,238.65,238.78,223242.0,238.1245,238.2841,238.0945,238.2242,223242.0
2025-01-30 12:00:00,238.8,238.88,238.33,238.35,299289.0,238.2442,238.324,237.7753,237.7952,299289.0
2025-01-30 12:05:00,238.37,238.6,238.15,238.46,227207.0,237.8152,238.0446,237.5957,237.905,227207.0
2025-01-30 12:10:00,238.47,238.67,238.43,238.53,214305.0,237.9149,238.1145,237.875,237.9748,214305.0
2025-01-30 12:15:00,238.53,238.6,238.22,238.27,166525.0,237.9748,238.0446,237.6655,237.7154,166525.0
2025-01-30 12:20:00,238.26,238.35,237.97,238.0,243998.0,237.7054,237.7952,237.4161,237.446,243998.0
2025-01-30 12:25:00,238.02,238.13,237.81,238.03,169957.0,237.466,237.5757,237.2565,237.476,169957.0
2025-01-30 12:30:00,238.03,238.09,237.9,238.08,155583.0,237.476,237.5358,237.3463,237.5259,155583.0
2025-01-30 12:35:00,238.06,238.15,237.92,238.01,116800.0,237.5059,237.5957,237.3662,237.456,116800.0
2025-01-30 12:40:00,238.0,238.32,237.93,238.05,170408.0,237.446,237.7653,237.3762,237.4959,170408.0
2025-01-30 12:45:00,238.04,238.44,238.04,238.43,125147.0,237.4859,237.885,237.4859,237.875,125147.0
2025-01-30 12:50:00,238.43,238.55,238.27,238.31,146829.0,237.875,237.9948,237.7154,237.7553,146829.0
2025-01-30 12:55:00,238.29,238.45,238.21,238.4,153123.0,237.7354,237.895,237.6556,237.8451,153123.0
2025-01-30 13:00:00,238.39,238.68,238.37,238.68,144292.0,237.8351,238.1245,237.8152,238.1245,144292.0
2025-01-30 13:05:00,238.67,238.77,238.58,238.68,174521.0,238.1145,238.2142,238.0247,238.1245,174521.0
2025-01-30 13:10:00,238.68,238.68,238.45,238.5,103040.0,238.1245,238.1245,237.895,237.9449,103040.0
2025-01-30 13:15:00,238.52,238.55,238.38,238.44,119773.0,237.9648,237.9948,237.8252,237.885,119773.0
2025-01-30 13:20:00,238.45,238.53,238.31,238.43,191766.0,237.895,237.9748,237.7553,237.875,191766.0
2025-01-30 13:25:00,238.42,238.53,238.29,238.45,114166.0,237.8651,237.9748,237.7354,237.895,114166.0
2025-01-30 13:30:00,238.44,238.72,238.44,238.7,146040.0,237.885,238.1644,237.885,238.1444,146040.0
2025-01-30 13:35:00,238.71,238.85,238.62,238.85,173740.0,238.1544,238.2941,238.0646,238.2941,173740.0
2025-01-30 13:40:00,238.84,239.22,238.82,239.09,261657.0,238.2841,238.6632,238.2641,238.5335,261657.0
2025-01-30 13:45:00,239.1,239.34,239.08,239.32,190072.0,238.5435,238.7829,238.5235,238.763,190072.0
2025-01-30 13:50:00,239.32,239.43,239.17,239.37,213650.0,238.763,238.8727,238.6133,238.8129,213650.0
2025-01-30 13:55:00,239.37,239.67,239.3,239.65,256844.0,238.8129,239.1122,238.743,239.0922,256844.0
2025-01-30 14:00:00,239.65,239.65,239.05,239.12,178396.0,239.0922,239.0922,238.4936,238.5634,178396.0
2025-01-30 14:05:00,239.11,239.25,238.93,238.99,219913.0,238.5535,238.6931,238.3739,238.4337,219913.0
2025-01-30 14:10:00,238.99,239.41,238.97,239.3,300226.0,238.4337,238.8528,238.4138,238.743,300226.0
2025-01-30 14:15:00,239.29,239.4,239.17,239.22,197141.0,238.733,238.8428,238.6133,238.6632,197141.0
2025-01-30 14:20:00,239.24,239.36,239.14,239.3,281410.0,238.6832,238.8029,238.5834,238.743,281410.0
2025-01-30 14:25:00,239.29,239.38,239.21,239.25,176636.0,238.733,238.8228,238.6532,238.6931,176636.0
2025-01-30 14:30:00,239.25,239.48,239.21,239.23,204299.0,238.6931,238.9226,238.6532,238.6732,204299.0
2025-01-30 14:35:00,239.24,239.49,239.24,239.48,157958.0,238.6832,238.9326,238.6832,238.9226,157958.0
2025-01-30 14:40:00,239.49,239.63,239.41,239.53,365699.0,238.9326,239.0722,238.8528,238.9725,365699.0
2025-01-30 14:45:00,239.53,239.53,239.27,239.32,213296.0,238.9725,238.9725,238.7131,238.763,213296.0
2025-01-30 14:50:00,239.33,239.5,239.27,239.4,223176.0,238.7729,238.9426,238.7131,238.8428,223176.0
2025-01-30 14:55:00,239.4,239.87,239.37,239.86,354630.0,238.8428,239.3117,238.8129,239.3017,354630.0
2025-01-30 15:00:00,239.87,240.04,239.8,239.86,471125.0,239.3117,239.4813,239.2419,239.3017,471125.0
2025-01-30 15:05:00,239.87,239.99,239.7,239.8,364386.0,239.3117,239.4314,239.1421,239.2419,364386.0
2025-01-30 15:10:00,239.81,239.92,239.73,239.87,276745.0,239.2518,239.3616,239.172,239.3117,276745.0
2025-01-30 15:15:00,239.87,239.95,239.7,239.74,340789.0,239.3117,239.3915,239.1421,239.182,340789.0
2025-01-30 15:20:00,239.74,239.84,239.64,239.8,352946.0,239.182,239.2818,239.0822,239.2419,352946.0
2025-01-30 15:25:00,239.79,239.83,239.45,239.58,391220.0,239.2319,239.2718,238.8927,239.0224,391220.0
2025-01-30 15:30:00,239.58,239.86,239.53,239.83,460421.0,239.0224,239.3017,238.9725,239.2718,460421.0
2025-01-30 15:35:00,239.82,239.83,238.66,238.7,695165.0,239.2618,239.2718,238.1045,238.1444,695165.0
2025-01-30 15:40:00,238.69,238.69,237.75,237.97,809804.0,238.1344,238.1344,237.1966,237.4161,809804.0
2025-01-30 15:45:00,237.92,238.73,237.75,238.67,559990.0,237.3662,238.1743,237.1966,238.1145,559990.0
2025-01-30 15:50:00,238.69,238.75,237.87,238.46,767345.0,238.1344,238.1943,237.3163,237.905,767345.0
2025-01-30 15:55:00,238.46,238.48,237.24,237.56,1859684.0,237.905,237.9249,236.6878,237.0071,1859684.0
2025-01-31 09:30:00,247.09,247.19,245.01,245.29,4390711.0,246.5149,246.6147,244.4397,244.7191,4390711.0
2025-01-31 09:35:00,245.31,245.88,243.65,244.16,1891393.0,244.739,245.3077,243.0829,243.5917,1891393.0
2025-01-31 09:40:00,244.17,244.26,242.15,242.3,1900233.0,243.6017,243.6915,241.5864,241.736,1900233.0
2025-01-31 09:45:00,242.29,243.59,241.52,243.17,2310822.0,241.7261,243.023,240.9578,242.604,2310822.0
2025-01-31 09:50:00,243.15,243.17,242.01,242.11,1026529.0,242.5841,242.604,241.4467,241.5465,1026529.0
2025-01-31 09:55:00,242.11,242.62,241.35,241.61,1175922.0,241.5465,242.0553,240.7882,241.0476,1175922.0
2025-01-31 10:00:00,241.58,243.25,241.35,243.04,1430474.0,241.0177,242.6838,240.7882,242.4743,1430474.0
2025-01-31 10:05:00,243.04,243.06,241.94,242.55,815651.0,242.4743,242.4943,241.3769,241.9855,815651.0
2025-01-31 10:10:00,242.54,242.67,241.71,241.93,718109.0,241.9755,242.1052,241.1474,241.3669,718109.0
2025-01-31 10:15:00,241.9,242.33,241.8,242.0,545050.0,241.337,241.766,241.2372,241.4367,545050.0
2025-01-31 10:20:00,242.01,242.1,241.07,241.17,882976.0,241.4467,241.5365,240.5089,240.6087,882976.0
2025-01-31 10:25:00,241.16,241.23,240.55,240.94,907722.0,240.5987,240.6685,239.9901,240.3792,907722.0
2025-01-31 10:30:00,240.91,240.99,240.43,240.48,607678.0,240.3493,240.4291,239.8704,239.9203,607678.0
2025-01-31 10:35:00,240.5,240.76,240.01,240.72,932760.0,239.9402,240.1996,239.4514,240.1597,932760.0
2025-01-31 10:40:00,240.72,240.95,240.5,240.64,667834.0,240.1597,240.3892,239.9402,240.0799,667834.0
2025-01-31 10:45:00,240.71,241.43,240.19,241.11,1037154.0,240.1497,240.8681,239.6309,240.5488,1037154.0
2025-01-31 10:50:00,241.11,241.2,240.58,240.61,626545.0,240.5488,240.6386,240.02,240.05,626545.0
2025-01-31 10:55:00,240.63,241.13,240.58,240.93,420619.0,240.0699,240.5688,240.02,240.3692,420619.0
2025-01-31 11:00:00,240.93,241.11,240.44,240.65,427112.0,240.3692,240.5488,239.8804,240.0899,427112.0
2025-01-31 11:05:00,240.63,240.79,240.15,240.55,515651.0,240.0699,240.2295,239.591,239.9901,515651.0
2025-01-31 11:10:00,240.58,240.59,239.82,240.06,669693.0,240.02,240.03,239.2618,239.5012,669693.0
2025-01-31 11:15:00,240.04,240.11,239.13,239.19,923211.0,239.4813,239.5511,238.5734,238.6333,923211.0
2025-01-31 11:20:00,239.2,239.51,239.06,239.24,529817.0,238.6432,238.9525,238.5036,238.6832,529817.0
2025-01-31 11:25:00,239.25,239.28,238.59,238.95,868602.0,238.6931,238.7231,238.0347,238.3938,868602.0
2025-01-31 11:30:00,238.96,239.53,238.82,239.26,455621.0,238.4038,238.9725,238.2641,238.7031,455621.0
2025-01-31 11:35:00,239.28,239.69,239.22,239.63,426679.0,238.7231,239.1321,238.6632,239.0722,426679.0
2025-01-31 11:40:00,239.6,239.77,239.14,239.72,407041.0,239.0423,239.2119,238.5834,239.162,407041.0
2025-01-31 11:45:00,239.74,240.05,239.61,239.61,550741.0,239.182,239.4913,239.0523,239.0523,550741.0
2025-01-31 11:50:00,239.63,239.63,238.89,239.03,524786.0,239.0722,239.0722,238.334,238.4736,524786.0
2025-01-31 11:55:00,239.05,239.1,238.76,238.93,321873.0,238.4936,238.5435,238.2043,238.3739,321873.0
2025-01-31 12:00:00,238.95,239.3,238.81,239.02,390177.0,238.3938,238.743,238.2542,238.4637,390177.0
2025-01-31 12:05:00,239.04,239.37,238.74,239.32,385528.0,238.4836,238.8129,238.1843,238.763,385528.0
2025-01-31 12:10:00,239.34,239.65,239.18,239.31,337334.0,238.7829,239.0922,238.6233,238.753,337334.0
2025-01-31 12:15:00,239.3,239.41,238.92,239.08,276692.0,238.743,238.8528,238.3639,238.5235,276692.0
2025-01-31 12:20:00,239.05,239.5,238.88,239.42,393564.0,238.4936,238.9426,238.324,238.8627,393564.0
2025-01-31 12:25:00,239.41,239.82,239.38,239.74,501469.0,238.8528,239.2618,238.8228,239.182,501469.0
2025-01-31 12:30:00,239.74,239.81,239.31,239.39,339622.0,239.182,239.2518,238.753,238.8328,339622.0
2025-01-31 12:35:00,239.38,239.46,239.16,239.17,276435.0,238.8228,238.9026,238.6033,238.6133,276435.0
2025-01-31 12:40:00,239.17,239.35,238.97,239.02,283342.0,238.6133,238.7929,238.4138,238.4637,283342.0
2025-01-31 12:45:00,239.03,239.09,238.87,238.96,206665.0,238.4736,238.5335,238.314,238.4038,206665.0
2025-01-31 12:50:00,238.93,239.28,238.92,239.04,365986.0,238.3739,238.7231,238.3639,238.4836,365986.0
2025-01-31 12:55:00,239.01,239.01,238.3,238.31,514314.0,238.4537,238.4537,237.7453,237.7553,514314.0
2025-01-31 13:00:00,238.32,238.54,238.22,238.34,316023.0,237.7653,237.9848,237.6655,237.7853,316023.0
2025-01-31 13:05:00,238.32,238.41,237.58,237.63,628416.0,237.7653,237.8551,237.027,237.0769,628416.0
2025-01-31 13:10:00,237.6,237.94,237.52,237.52,523433.0,237.047,237.3862,236.9672,236.9672,523433.0
2025-01-31 13:15:00,237.56,237.59,236.76,236.79,986264.0,237.0071,237.037,236.2089,236.2389,986264.0
2025-01-31 13:20:00,236.82,237.39,236.63,237.19,670616.0,236.2688,236.8375,236.0792,236.6379,670616.0
2025-01-31 13:25:00,237.19,237.22,236.22,236.43,662093.0,236.6379,236.6679,235.6702,235.8797,662093.0
2025-01-31 13:30:00,236.43,236.68,236.07,236.09,484518.0,235.8797,236.1291,235.5205,235.5405,484518.0
2025-01-31 13:35:00,236.07,236.46,235.9,236.44,479984.0,235.5205,235.9096,235.3509,235.8897,479984.0
2025-01-31 13:40:00,236.44,236.86,236.24,236.43,432948.0,235.8897,236.3087,235.6901,235.8797,432948.0
2025-01-31 13:45:00,236.43,236.45,236.05,236.28,294324.0,235.8797,235.8996,235.5006,235.73,294324.0
2025-01-31 13:50:00,236.32,236.39,235.42,235.75,520326.0,235.77,235.8398,234.872,235.2013,520326.0
2025-01-31 13:55:00,235.74,235.95,235.11,235.26,629073.0,235.1913,235.4008,234.5628,234.7124,629073.0
2025-01-31 14:00:00,235.28,235.7,234.84,235.18,614888.0,234.7324,235.1514,234.2934,234.6326,614888.0
2025-01-31 14:05:00,235.19,235.28,234.47,234.97,655055.0,234.6426,234.7324,233.9243,234.4231,655055.0
2025-01-31 14:10:00,234.98,235.7,234.9,235.59,485155.0,234.4331,235.1514,234.3533,235.0417,485155.0
2025-01-31 14:15:00,235.59,235.83,235.33,235.83,444093.0,235.0417,235.2811,234.7823,235.2811,444093.0
2025-01-31 14:20:00,235.85,235.93,235.5,235.68,356250.0,235.301,235.3809,234.9519,235.1314,356250.0
2025-01-31 14:25:00,235.67,235.82,235.0,235.14,439756.0,235.1215,235.2711,234.453,234.5927,439756.0
2025-01-31 14:30:00,235.16,235.28,234.91,235.11,428901.0,234.6127,234.7324,234.3632,234.5628,428901.0
2025-01-31 14:35:00,235.09,235.17,234.25,234.34,521212.0,234.5428,234.6226,233.7048,233.7946,521212.0
2025-01-31 14:40:00,234.35,234.39,233.92,233.98,558346.0,233.8045,233.8444,233.3755,233.4354,558346.0
2025-01-31 14:45:00,234.02,234.05,233.44,234.05,569948.0,233.4753,233.5052,232.8967,233.5052,569948.0
2025-01-31 14:50:00,234.05,234.58,233.98,234.42,527377.0,233.5052,234.034,233.4354,233.8744,527377.0
2025-01-31 14:55:00,234.44,234.72,233.94,234.11,557153.0,233.8943,234.1737,233.3955,233.5651,557153.0
2025-01-31 15:00:00,234.12,234.12,233.62,233.7,432040.0,233.5751,233.5751,233.0762,233.1561,432040.0
2025-01-31 15:05:00,233.71,234.1,233.58,233.81,424671.0,233.166,233.5551,233.0363,233.2658,424671.0
2025-01-31 15:10:00,233.83,234.09,233.55,233.8,480983.0,233.2857,233.5451,233.0064,233.2558,480983.0
2025-01-31 15:15:00,233.81,234.17,233.72,234.02,415023.0,233.2658,233.625,233.176,233.4753,415023.0
2025-01-31 15:20:00,234.03,234.05,233.62,233.99,380516.0,233.4853,233.5052,233.0762,233.4454,380516.0
2025-01-31 15:25:00,233.96,234.37,233.86,234.29,603446.0,233.4154,233.8245,233.3157,233.7447,603446.0
2025-01-31 15:30:00,234.31,234.49,233.94,234.33,482631.0,233.7646,233.9442,233.3955,233.7846,482631.0
2025-01-31 15:35:00,234.34,234.35,233.75,233.79,416757.0,233.7946,233.8045,233.2059,233.2458,416757.0
2025-01-31 15:40:00,233.79,234.23,233.74,234.19,432287.0,233.2458,233.6848,233.196,233.6449,432287.0
2025-01-31 15:45:00,234.19,234.94,234.09,234.72,537512.0,233.6449,234.3932,233.5451,234.1737,537512.0
2025-01-31 15:50:00,234.72,236.26,234.72,235.9,1655367.0,234.1737,235.7101,234.1737,235.3509,1655367.0
2025-01-31 15:55:00,235.91,236.5,235.51,235.84,2895705.0,235.3609,235.9495,234.9618,235.2911,2895705.0
2025-02-03 09:30:00,230.0,231.47,229.44,230.07,4120348.0,229.4647,230.9312,228.906,229.5345,4120348.0
2025-02-03 09:35:00,230.09,231.83,229.66,231.41,1264463.0,229.5545,231.2904,229.1255,230.8714,1264463.0
2025-02-03 09:40:00,231.43,231.47,229.55,230.18,778796.0,230.8913,230.9312,229.0157,229.6442,778796.0
2025-02-03 09:45:00,230.17,230.24,229.61,229.94,805360.0,229.6343,229.7041,229.0756,229.4048,805360.0
2025-02-03 09:50:00,229.91,230.48,229.29,229.35,802610.0,229.3749,229.9435,228.7563,228.8162,802610.0
2025-02-03 09:55:00,229.32,229.41,228.77,228.84,862031.0,228.7862,228.876,228.2375,228.3074,862031.0
2025-02-03 10:00:00,228.81,228.84,227.6,227.62,1172651.0,228.2774,228.3074,227.0702,227.0902,1172651.0
2025-02-03 10:05:00,227.6,228.25,227.42,227.56,1000471.0,227.0702,227.7187,226.8907,227.0303,1000471.0
2025-02-03 10:10:00,227.56,227.57,226.63,226.64,1084096.0,227.0303,227.0403,226.1025,226.1125,1084096.0
2025-02-03 10:15:00,226.64,227.37,226.64,227.2,671699.0,226.1125,226.8408,226.1125,226.6712,671699.0
2025-02-03 10:20:00,227.21,228.63,227.15,228.46,1005632.0,226.6812,228.0979,226.6213,227.9282,1005632.0
2025-02-03 10:25:00,228.44,229.46,228.31,229.26,1302790.0,227.9083,228.9259,227.7786,228.7264,1302790.0
2025-02-03 10:30:00,229.26,229.82,229.14,229.49,933346.0,228.7264,229.2851,228.6067,228.9558,933346.0
2025-02-03 10:35:00,229.5,229.75,228.79,228.97,505121.0,228.9658,229.2152,228.2575,228.4371,505121.0
2025-02-03 10:40:00,228.95,229.5,228.75,229.21,583992.0,228.4171,228.9658,228.2176,228.6765,583992.0
2025-02-03 10:45:00,229.17,229.33,228.35,228.6,560076.0,228.6366,228.7962,227.8185,228.0679,560076.0
2025-02-03 10:50:00,228.61,228.96,228.5,228.78,381746.0,228.0779,228.4271,227.9682,228.2475,381746.0
2025-02-03 10:55:00,228.77,228.77,227.87,227.89,742728.0,228.2375,228.2375,227.3396,227.3596,742728.0
2025-02-03 11:00:00,227.92,228.45,227.56,227.62,861838.0,227.3895,227.9183,227.0303,227.0902,861838.0
2025-02-03 11:05:00,227.63,227.78,227.0,227.27,838473.0,227.1002,227.2498,226.4716,226.741,838473.0
2025-02-03 11:10:00,227.28,227.63,226.92,226.95,667079.0,226.751,227.1002,226.3918,226.4218,667079.0
2025-02-03 11:15:00,226.97,227.19,226.4,227.06,920212.0,226.4417,226.6612,225.873,226.5315,920212.0
2025-02-03 11:20:00,227.07,227.25,226.65,227.03,563627.0,226.5415,226.7211,226.1225,226.5016,563627.0
2025-02-03 11:25:00,227.01,227.06,226.08,226.42,749799.0,226.4816,226.5315,225.5538,225.893,749799.0
2025-02-03 11:30:00,226.41,227.1,226.22,226.97,474722.0,225.883,226.5714,225.6935,226.4417,474722.0
2025-02-03 11:35:00,226.94,227.13,226.3,226.74,616294.0,226.4118,226.6013,225.7733,226.2122,616294.0
2025-02-03 11:40:00,226.74,226.79,225.7,226.13,754221.0,226.2122,226.2621,225.1747,225.6037,754221.0
2025-02-03 11:45:00,226.14,226.58,226.09,226.1,484173.0,225.6136,226.0526,225.5638,225.5737,484173.0
2025-02-03 11:50:00,226.09,227.07,226.07,226.73,472893.0,225.5638,226.5415,225.5438,226.2023,472893.0
2025-02-03 11:55:00,226.75,226.76,226.03,226.38,457791.0,226.2222,226.2322,225.5039,225.8531,457791.0
2025-02-03 12:00:00,226.37,226.6,226.0,226.29,342430.0,225.8431,226.0726,225.474,225.7633,342430.0
2025-02-03 12:05:00,226.3,226.57,225.92,226.06,483871.0,225.7733,226.0426,225.3942,225.5338,483871.0
2025-02-03 12:10:00,226.05,226.29,225.86,226.22,347270.0,225.5239,225.7633,225.3343,225.6935,347270.0
2025-02-03 12:15:00,226.22,226.54,226.19,226.47,297972.0,225.6935,226.0127,225.6635,225.9429,297972.0
2025-02-03 12:20:00,226.49,226.99,226.46,226.93,423776.0,225.9628,226.4617,225.9329,226.4018,423776.0
2025-02-03 12:25:00,226.93,227.03,226.36,226.37,385294.0,226.4018,226.5016,225.8331,225.8431,385294.0
2025-02-03 12:30:00,226.36,226.37,226.09,226.3,266639.0,225.8331,225.8431,225.5638,225.7733,266639.0
2025-02-03 12:35:00,226.3,226.43,225.95,226.11,388531.0,225.7733,225.903,225.4241,225.5837,388531.0
2025-02-03 12:40:00,226.12,226.33,226.03,226.18,343886.0,225.5937,225.8032,225.5039,225.6536,343886.0
2025-02-03 12:45:00,226.19,226.79,226.15,226.65,290022.0,225.6635,226.2621,225.6236,226.1225,290022.0
2025-02-03 12:50:00,226.64,227.01,226.49,226.92,290750.0,226.1125,226.4816,225.9628,226.3918,290750.0
2025-02-03 12:55:00,226.9,226.96,226.08,226.81,496661.0,226.3719,226.4317,225.5538,226.2821,496661.0
2025-02-03 13:00:00,226.81,226.98,226.43,226.85,241704.0,226.2821,226.4517,225.903,226.322,241704.0
2025-02-03 13:05:00,226.83,226.93,226.38,226.42,286428.0,226.302,226.4018,225.8531,225.893,286428.0
2025-02-03 13:10:00,226.36,226.83,226.19,226.72,300339.0,225.8331,226.302,225.6635,226.1923,300339.0
2025-02-03 13:15:00,226.76,226.94,226.61,226.75,216509.0,226.2322,226.4118,226.0826,226.2222,216509.0
2025-02-03 13:20:00,226.73,227.04,226.69,226.77,273922.0,226.2023,226.5116,226.1624,226.2422,273922.0
2025-02-03 13:25:00,226.79,227.09,226.75,226.9,224287.0,226.2621,226.5614,226.2222,226.3719,224287.0
2025-02-03 13:30:00,226.91,227.52,226.89,227.44,354548.0,226.3819,226.9904,226.3619,226.9106,354548.0
2025-02-03 13:35:00,227.44,227.5,227.04,227.2,325184.0,226.9106,226.9705,226.5116,226.6712,325184.0
2025-02-03 13:40:00,227.19,227.38,226.94,227.33,274836.0,226.6612,226.8508,226.4118,226.8009,274836.0
2025-02-03 13:45:00,227.34,227.82,227.34,227.65,373363.0,226.8109,227.2897,226.8109,227.1201,373363.0
2025-02-03 13:50:00,227.66,228.06,227.62,227.95,347497.0,227.1301,227.5292,227.0902,227.4194,347497.0
2025-02-03 13:55:00,227.94,228.3,227.93,228.25,397245.0,227.4095,227.7686,227.3995,227.7187,397245.0
2025-02-03 14:00:00,228.24,228.34,227.65,227.91,434753.0,227.7088,227.8085,227.1201,227.3795,434753.0
2025-02-03 14:05:00,227.91,228.2,227.71,227.86,304130.0,227.3795,227.6689,227.18,227.3296,304130.0
2025-02-03 14:10:00,227.85,228.57,227.83,228.53,363366.0,227.3197,228.038,227.2997,227.9981,363366.0
2025-02-03 14:15:00,228.53,228.85,228.41,228.56,461983.0,227.9981,228.3173,227.8784,228.028,461983.0
2025-02-03 14:20:00,228.57,228.63,228.26,228.54,257185.0,228.038,228.0979,227.7287,228.0081,257185.0
2025-02-03 14:25:00,228.57,228.65,228.27,228.47,222123.0,228.038,228.1178,227.7387,227.9382,222123.0
2025-02-03 14:30:00,228.48,228.55,228.31,228.4,186231.0,227.9482,228.018,227.7786,227.8684,186231.0
2025-02-03 14:35:00,228.39,228.72,228.36,228.49,224929.0,227.8584,228.1876,227.8285,227.9582,224929.0
2025-02-03 14:40:00,228.49,228.8,228.43,228.63,215803.0,227.9582,228.2675,227.8983,228.0979,215803.0
2025-02-03 14:45:00,228.63,229.05,228.58,228.91,320342.0,228.0979,228.5169,228.048,228.3772,320342.0
2025-02-03 14:50:00,228.93,229.11,228.89,228.97,255050.0,228.3972,228.5767,228.3572,228.4371,255050.0
2025-02-03 14:55:00,228.97,229.07,228.72,228.84,235707.0,228.4371,228.5368,228.1876,228.3074,235707.0
2025-02-03 15:00:00,228.86,229.21,228.75,229.11,504987.0,228.3273,228.6765,228.2176,228.5767,504987.0
2025-02-03 15:05:00,229.11,229.12,228.83,229.01,274322.0,228.5767,228.5867,228.2974,228.477,274322.0
2025-02-03 15:10:00,229.01,229.07,228.7,228.75,292278.0,228.477,228.5368,228.1677,228.2176,292278.0
2025-02-03 15:15:00,228.73,229.02,228.6,228.92,323890.0,228.1976,228.4869,228.0679,228.3872,323890.0
2025-02-03 15:20:00,228.92,229.06,228.8,229.01,303433.0,228.3872,228.5268,228.2675,228.477,303433.0
2025-02-03 15:25:00,229.03,229.03,228.44,228.55,297447.0,228.4969,228.4969,227.9083,228.018,297447.0
2025-02-03 15:30:00,228.57,228.69,228.17,228.63,667848.0,228.038,228.1577,227.6389,228.0979,667848.0
2025-02-03 15:35:00,228.6,228.97,228.54,228.67,289970.0,228.0679,228.4371,228.0081,228.1378,289970.0
2025-02-03 15:40:00,228.67,228.82,228.63,228.68,328893.0,228.1378,228.2874,228.0979,228.1477,328893.0
2025-02-03 15:45:00,228.69,228.74,228.36,228.43,360753.0,228.1577,228.2076,227.8285,227.8983,360753.0
2025-02-03 15:50:00,228.44,228.83,228.32,228.61,706471.0,227.9083,228.2974,227.7886,228.0779,706471.0
2025-02-03 15:55:00,228.61,228.65,227.63,227.98,1777616.0,228.0779,228.1178,227.1002,227.4494,1777616.0
2025-02-04 09:30:00,227.25,228.24,226.65,226.93,1593963.0,226.7211,227.7088,226.1225,226.4018,1593963.0
2025-02-04 09:35:00,226.94,228.59,226.93,228.14,827185.0,226.4118,228.0579,226.4018,227.609,827185.0
2025-02-04 09:40:00,228.14,228.24,227.55,227.91,505252.0,227.609,227.7088,227.0204,227.3795,505252.0
2025-02-04 09:45:00,227.92,228.41,227.76,228.39,512171.0,227.3895,227.8784,227.2299,227.8584,512171.0
2025-02-04 09:50:00,228.38,229.21,228.38,228.68,770005.0,227.8484,228.6765,227.8484,228.1477,770005.0
2025-02-04 09:55:00,228.69,228.94,228.39,228.92,364305.0,228.1577,228.4071,227.8584,228.3872,364305.0
2025-02-04 10:00:00,228.94,229.15,228.64,229.02,479287.0,228.4071,228.6166,228.1078,228.4869,479287.0
2025-02-04 10:05:00,228.98,229.8,228.86,229.75,575120.0,228.447,229.2651,228.3273,229.2152,575120.0
2025-02-04 10:10:00,229.75,230.04,229.6,229.6,561065.0,229.2152,229.5046,229.0656,229.0656,561065.0
2025-02-04 10:15:00,229.6,229.7,228.97,229.6,387968.0,229.0656,229.1654,228.4371,229.0656,387968.0
2025-02-04 10:20:00,229.6,230.07,229.43,229.9,437032.0,229.0656,229.5345,228.896,229.3649,437032.0
2025-02-04 10:25:00,229.91,230.42,229.83,230.37,434313.0,229.3749,229.8837,229.2951,229.8338,434313.0
2025-02-04 10:30:00,230.38,230.97,230.22,230.71,501007.0,229.8438,230.4324,229.6841,230.173,501007.0
2025-02-04 10:35:00,230.7,231.17,230.53,230.97,392770.0,230.163,230.6319,229.9934,230.4324,392770.0
2025-02-04 10:40:00,230.96,231.45,230.94,231.34,467396.0,230.4224,230.9113,230.4025,230.8015,467396.0
2025-02-04 10:45:00,231.34,231.55,230.82,231.34,469330.0,230.8015,231.0111,230.2828,230.8015,469330.0
2025-02-04 10:50:00,231.32,231.36,230.78,230.93,275872.0,230.7816,230.8215,230.2428,230.3925,275872.0
2025-02-04 10:55:00,230.92,231.01,230.46,230.52,458590.0,230.3825,230.4723,229.9236,229.9835,458590.0
2025-02-04 11:00:00,230.52,230.79,230.4,230.55,318589.0,229.9835,230.2528,229.8637,230.0134,318589.0
2025-02-04 11:05:00,230.55,230.98,230.5,230.81,297123.0,230.0134,230.4424,229.9635,230.2728,297123.0
2025-02-04 11:10:00,230.81,230.83,230.12,230.28,320046.0,230.2728,230.2927,229.5844,229.744,320046.0
2025-02-04 11:15:00,230.27,230.73,230.16,230.62,303049.0,229.734,230.193,229.6243,230.0832,303049.0
2025-02-04 11:20:00,230.6,230.62,230.13,230.41,282398.0,230.0633,230.0832,229.5944,229.8737,282398.0
2025-02-04 11:25:00,230.41,231.07,230.38,231.05,241524.0,229.8737,230.5322,229.8438,230.5122,241524.0
2025-02-04 11:30:00,231.06,231.44,231.05,231.35,269463.0,230.5222,230.9013,230.5122,230.8115,269463.0
2025-02-04 11:35:00,231.35,231.92,231.28,231.91,308035.0,230.8115,231.3802,230.7417,231.3702,308035.0
2025-02-04 11:40:00,231.91,232.47,231.89,232.38,595812.0,231.3702,231.9289,231.3503,231.8391,595812.0
2025-02-04 11:45:00,232.4,232.41,231.81,231.97,418914.0,231.8591,231.8691,231.2704,231.4301,418914.0
2025-02-04 11:50:00,231.97,232.21,231.88,231.97,238241.0,231.4301,231.6695,231.3403,231.4301,238241.0
2025-02-04 11:55:00,231.96,232.25,231.76,232.19,256736.0,231.4201,231.7094,231.2206,231.6496,256736.0
2025-02-04 12:00:00,232.19,232.56,232.12,232.37,301575.0,231.6496,232.0187,231.5797,231.8291,301575.0
2025-02-04 12:05:00,232.36,232.72,232.15,232.48,415485.0,231.8192,232.1783,231.6097,231.9389,415485.0
2025-02-04 12:10:00,232.49,232.79,232.26,232.72,268648.0,231.9489,232.2482,231.7194,232.1783,268648.0
2025-02-04 12:15:00,232.71,232.75,231.95,232.11,515704.0,232.1684,232.2083,231.4101,231.5698,515704.0
2025-02-04 12:20:00,232.14,232.32,231.9,232.11,301954.0,231.5997,231.7793,231.3602,231.5698,301954.0
2025-02-04 12:25:00,232.1,232.25,231.67,231.78,184945.0,231.5598,231.7094,231.1308,231.2405,184945.0
2025-02-04 12:30:00,231.79,231.86,231.39,231.8,334464.0,231.2505,231.3203,230.8514,231.2605,334464.0
2025-02-04 12:35:00,231.83,232.14,231.71,231.83,254917.0,231.2904,231.5997,231.1707,231.2904,254917.0
2025-02-04 12:40:00,231.83,232.26,231.82,232.24,240976.0,231.2904,231.7194,231.2804,231.6994,240976.0
2025-02-04 12:45:00,232.22,232.25,231.92,231.94,178839.0,231.6795,231.7094,231.3802,231.4001,178839.0
2025-02-04 12:50:00,231.94,232.25,231.92,232.12,145388.0,231.4001,231.7094,231.3802,231.5797,145388.0
2025-02-04 12:55:00,232.12,232.25,231.76,232.25,189759.0,231.5797,231.7094,231.2206,231.7094,189759.0
2025-02-04 13:00:00,232.24,232.38,232.05,232.06,151163.0,231.6994,231.8391,231.5099,231.5199,151163.0
2025-02-04 13:05:00,232.06,232.07,231.64,232.04,173579.0,231.5199,231.5298,231.1008,231.4999,173579.0
2025-02-04 13:10:00,232.06,232.15,231.81,231.83,143761.0,231.5199,231.6097,231.2704,231.2904,143761.0
2025-02-04 13:15:00,231.83,231.97,231.69,231.84,167041.0,231.2904,231.4301,231.1507,231.3004,167041.0
2025-02-04 13:20:00,231.86,231.98,231.76,231.93,202898.0,231.3203,231.4401,231.2206,231.3902,202898.0
2025-02-04 13:25:00,231.94,232.3,231.93,232.22,203070.0,231.4001,231.7593,231.3902,231.6795,203070.0
2025-02-04 13:30:00,232.23,232.36,231.83,232.01,152383.0,231.6895,231.8192,231.2904,231.47,152383.0
2025-02-04 13:35:00,231.98,232.04,231.67,231.75,139661.0,231.4401,231.4999,231.1308,231.2106,139661.0
2025-02-04 13:40:00,231.76,231.95,231.71,231.8,100831.0,231.2206,231.4101,231.1707,231.2605,100831.0
2025-02-04 13:45:00,231.81,232.03,231.72,231.97,105126.0,231.2704,231.4899,231.1807,231.4301,105126.0
2025-02-04 13:50:00,231.98,231.99,231.55,231.88,155541.0,231.4401,231.45,231.0111,231.3403,155541.0
2025-02-04 13:55:00,231.86,231.86,231.49,231.49,107375.0,231.3203,231.3203,230.9512,230.9512,107375.0
2025-02-04 14:00:00,231.49,231.85,231.37,231.84,156065.0,230.9512,231.3104,230.8315,231.3004,156065.0
2025-02-04 14:05:00,231.83,232.0,231.77,231.94,158910.0,231.2904,231.46,231.2305,231.4001,158910.0
2025-02-04 14:10:00,231.94,232.09,231.91,232.02,122248.0,231.4001,231.5498,231.3702,231.48,122248.0
2025-02-04 14:15:00,232.02,232.24,231.95,232.13,134373.0,231.48,231.6994,231.4101,231.5897,134373.0
2025-02-04 14:20:00,232.14,232.37,232.04,232.18,193160.0,231.5997,231.8291,231.4999,231.6396,193160.0
2025-02-04 14:25:00,232.18,232.31,232.12,232.14,183265.0,231.6396,231.7693,231.5797,231.5997,183265.0
2025-02-04 14:30:00,232.14,232.48,232.13,232.35,158790.0,231.5997,231.9389,231.5897,231.8092,158790.0
2025-02-04 14:35:00,232.36,232.5,232.35,232.43,183614.0,231.8192,231.9588,231.8092,231.889,183614.0
2025-02-04 14:40:00,232.41,232.63,232.35,232.61,190821.0,231.8691,232.0885,231.8092,232.0686,190821.0
2025-02-04 14:45:00,232.6,232.75,232.5,232.71,188277.0,232.0586,232.2083,231.9588,232.1684,188277.0
2025-02-04 14:50:00,232.69,232.7,232.48,232.52,155716.0,232.1484,232.1584,231.9389,231.9788,155716.0
2025-02-04 14:55:00,232.52,232.77,232.27,232.55,247092.0,231.9788,232.2282,231.7294,232.0087,247092.0
2025-02-04 15:00:00,232.56,232.77,232.41,232.69,187575.0,232.0187,232.2282,231.8691,232.1484,187575.0
2025-02-04 15:05:00,232.69,232.74,232.54,232.59,166801.0,232.1484,232.1983,231.9988,232.0486,166801.0
2025-02-04 15:10:00,232.59,232.95,232.58,232.93,240343.0,232.0486,232.4078,232.0387,232.3878,240343.0
2025-02-04 15:15:00,232.93,232.94,232.51,232.64,228453.0,232.3878,232.3978,231.9688,232.0985,228453.0
2025-02-04 15:20:00,232.66,232.66,232.34,232.39,219912.0,232.1185,232.1185,231.7992,231.8491,219912.0
2025-02-04 15:25:00,232.39,232.49,232.22,232.31,301981.0,231.8491,231.9489,231.6795,231.7693,301981.0
2025-02-04 15:30:00,232.29,232.34,232.01,232.14,211731.0,231.7493,231.7992,231.47,231.5997,211731.0
2025-02-04 15:35:00,232.15,232.52,232.13,232.5,206846.0,231.6097,231.9788,231.5897,231.9588,206846.0
2025-02-04 15:40:00,232.49,232.59,232.17,232.23,249491.0,231.9489,232.0486,231.6296,231.6895,249491.0
2025-02-04 15:45:00,232.25,232.5,232.18,232.44,207838.0,231.7094,231.9588,231.6396,231.899,207838.0
2025-02-04 15:50:00,232.43,233.0,232.24,232.86,520651.0,231.889,232.4577,231.6994,232.318,520651.0
2025-02-04 15:55:00,232.87,233.13,232.7,232.79,1246946.0,232.328,232.5874,232.1584,232.2482,1246946.0
2025-02-05 09:30:00,228.53,230.23,228.27,229.24,1805316.0,227.9981,229.6941,227.7387,228.7064,1805316.0
2025-02-05 09:35:00,229.26,230.16,229.03,230.15,567257.0,228.7264,229.6243,228.4969,229.6143,567257.0
2025-02-05 09:40:00,230.14,230.53,229.77,229.85,621297.0,229.6043,229.9934,229.2352,229.315,621297.0
2025-02-05 09:45:00,229.87,230.42,229.83,230.32,358725.0,229.335,229.8837,229.2951,229.7839,358725.0
2025-02-05 09:50:00,230.35,230.47,229.58,229.93,491830.0,229.8138,229.9336,229.0456,229.3948,491830.0
2025-02-05 09:55:00,229.94,230.62,229.92,230.17,444117.0,229.4048,230.0832,229.3848,229.6343,444117.0
2025-02-05 10:00:00,230.19,230.56,229.22,229.42,543564.0,229.6542,230.0234,228.6865,228.886,543564.0
2025-02-05 10:05:00,229.46,229.55,228.82,228.98,411191.0,228.9259,229.0157,228.2874,228.447,411191.0
2025-02-05 10:10:00,228.99,229.16,228.45,228.97,509524.0,228.457,228.6266,227.9183,228.4371,509524.0
2025-02-05 10:15:00,228.95,229.02,228.54,228.58,314634.0,228.4171,228.4869,228.0081,228.048,314634.0
2025-02-05 10:20:00,228.59,229.23,228.42,229.18,328062.0,228.0579,228.6965,227.8883,228.6466,328062.0
2025-02-05 10:25:00,229.18,229.56,229.1,229.5,210770.0,228.6466,229.0257,228.5668,228.9658,210770.0
2025-02-05 10:30:00,229.51,229.56,228.85,229.19,258051.0,228.9758,229.0257,228.3173,228.6565,258051.0
2025-02-05 10:35:00,229.2,229.3,228.93,229.27,192801.0,228.6665,228.7663,228.3972,228.7364,192801.0
2025-02-05 10:40:00,229.27,229.36,228.91,229.17,198229.0,228.7364,228.8262,228.3772,228.6366,198229.0
2025-02-05 10:45:00,229.18,229.52,229.1,229.26,226417.0,228.6466,228.9858,228.5668,228.7264,226417.0
2025-02-05 10:50:00,229.27,229.65,229.24,229.64,212896.0,228.7364,229.1155,228.7064,229.1055,212896.0
2025-02-05 10:55:00,229.63,230.1,229.22,229.53,272994.0,229.0955,229.5644,228.6865,228.9958,272994.0
2025-02-05 11:00:00,229.52,229.86,229.44,229.74,234737.0,228.9858,229.325,228.906,229.2053,234737.0
2025-02-05 11:05:00,229.74,230.09,229.7,230.03,205690.0,229.2053,229.5545,229.1654,229.4946,205690.0
2025-02-05 11:10:00,230.02,230.2,229.52,229.61,183196.0,229.4846,229.6642,228.9858,229.0756,183196.0
2025-02-05 11:15:00,229.6,229.78,229.4,229.53,165528.0,229.0656,229.2452,228.8661,228.9958,165528.0
2025-02-05 11:20:00,229.51,229.63,229.26,229.54,169631.0,228.9758,229.0955,228.7264,229.0057,169631.0
2025-02-05 11:25:00,229.54,230.11,229.5,230.09,201125.0,229.0057,229.5744,228.9658,229.5545,201125.0
2025-02-05 11:30:00,230.1,230.29,229.99,230.15,282657.0,229.5644,229.754,229.4547,229.6143,282657.0
2025-02-05 11:35:00,230.14,230.34,230.01,230.23,176985.0,229.6043,229.8039,229.4746,229.6941,176985.0
2025-02-05 11:40:00,230.23,230.28,230.04,230.23,158590.0,229.6941,229.744,229.5046,229.6941,158590.0
2025-02-05 11:45:00,230.23,230.45,230.11,230.37,144068.0,229.6941,229.9136,229.5744,229.8338,144068.0
2025-02-05 11:50:00,230.36,230.69,230.36,230.51,238190.0,229.8238,230.1531,229.8238,229.9735,238190.0
2025-02-05 11:55:00,230.52,230.82,230.35,230.7,222019.0,229.9835,230.2828,229.8138,230.163,222019.0
2025-02-05 12:00:00,230.73,230.94,230.62,230.84,166841.0,230.193,230.4025,230.0832,230.3027,166841.0
2025-02-05 12:05:00,230.84,231.02,230.8,230.88,150542.0,230.3027,230.4823,230.2628,230.3426,150542.0
2025-02-05 12:10:00,230.89,231.23,230.88,231.19,180321.0,230.3526,230.6918,230.3426,230.6519,180321.0
2025-02-05 12:15:00,231.19,231.28,231.05,231.21,169944.0,230.6519,230.7417,230.5122,230.6718,169944.0
2025-02-05 12:20:00,231.18,231.22,230.89,230.98,186290.0,230.6419,230.6818,230.3526,230.4424,186290.0
2025-02-05 12:25:00,230.96,231.02,230.67,230.69,100301.0,230.4224,230.4823,230.1331,230.1531,100301.0
2025-02-05 12:30:00,230.68,230.74,230.55,230.56,108766.0,230.1431,230.2029,230.0134,230.0234,108766.0
2025-02-05 12:35:00,230.55,230.75,230.37,230.5,174865.0,230.0134,230.2129,229.8338,229.9635,174865.0
2025-02-05 12:40:00,230.5,230.54,230.16,230.2,149510.0,229.9635,230.0034,229.6243,229.6642,149510.0
2025-02-05 12:45:00,230.2,230.38,230.19,230.38,119608.0,229.6642,229.8438,229.6542,229.8438,119608.0
2025-02-05 12:50:00,230.38,230.45,230.08,230.26,148081.0,229.8438,229.9136,229.5445,229.7241,148081.0
2025-02-05 12:55:00,230.25,230.28,229.98,230.05,178728.0,229.7141,229.744,229.4447,229.5145,178728.0
2025-02-05 13:00:00,230.06,230.14,229.98,230.14,125820.0,229.5245,229.6043,229.4447,229.6043,125820.0
2025-02-05 13:05:00,230.14,230.16,229.86,229.92,178979.0,229.6043,229.6243,229.325,229.3848,178979.0
2025-02-05 13:10:00,229.92,229.98,229.73,229.81,170095.0,229.3848,229.4447,229.1953,229.2751,170095.0
2025-02-05 13:15:00,229.81,229.96,229.71,229.94,215674.0,229.2751,229.4248,229.1753,229.4048,215674.0
2025-02-05 13:20:00,229.94,229.94,229.78,229.87,116202.0,229.4048,229.4048,229.2452,229.335,116202.0
2025-02-05 13:25:00,229.85,229.97,229.63,229.91,132891.0,229.315,229.4347,229.0955,229.3749,132891.0
2025-02-05 13:30:00,229.9,230.02,229.79,229.81,224753.0,229.3649,229.4846,229.2552,229.2751,224753.0
2025-02-05 13:35:00,229.8,230.02,229.71,230.0,220117.0,229.2651,229.4846,229.1753,229.4647,220117.0
2025-02-05 13:40:00,230.0,230.17,229.89,229.97,133975.0,229.4647,229.6343,229.3549,229.4347,133975.0
2025-02-05 13:45:00,229.98,230.09,229.88,230.06,134833.0,229.4447,229.5545,229.3449,229.5245,134833.0
2025-02-05 13:50:00,230.06,230.26,229.97,230.15,138781.0,229.5245,229.7241,229.4347,229.6143,138781.0
2025-02-05 13:55:00,230.15,230.55,230.05,230.54,169095.0,229.6143,230.0134,229.5145,230.0034,169095.0
2025-02-05 14:00:00,230.54,230.88,230.49,230.87,180934.0,230.0034,230.3426,229.9535,230.3326,180934.0
2025-02-05 14:05:00,230.86,231.53,230.86,231.45,320325.0,230.3227,230.9911,230.3227,230.9113,320325.0
2025-02-05 14:10:00,231.45,231.46,231.1,231.25,173967.0,230.9113,230.9213,230.5621,230.7118,173967.0
2025-02-05 14:15:00,231.24,231.3,230.81,230.82,236117.0,230.7018,230.7616,230.2728,230.2828,236117.0
2025-02-05 14:20:00,230.82,230.9,230.75,230.79,209491.0,230.2828,230.3626,230.2129,230.2528,209491.0
2025-02-05 14:25:00,230.79,230.86,230.56,230.65,242340.0,230.2528,230.3227,230.0234,230.1131,242340.0
2025-02-05 14:30:00,230.64,230.81,230.5,230.75,203537.0,230.1032,230.2728,229.9635,230.2129,203537.0
2025-02-05 14:35:00,230.74,230.82,230.65,230.78,132103.0,230.2029,230.2828,230.1131,230.2428,132103.0
2025-02-05 14:40:00,230.78,230.94,230.74,230.91,128611.0,230.2428,230.4025,230.2029,230.3725,128611.0
2025-02-05 14:45:00,230.91,231.23,230.88,231.23,155849.0,230.3725,230.6918,230.3426,230.6918,155849.0
2025-02-05 14:50:00,231.22,231.3,230.9,230.93,173549.0,230.6818,230.7616,230.3626,230.3925,173549.0
2025-02-05 14:55:00,230.93,231.34,230.93,231.29,180554.0,230.3925,230.8015,230.3925,230.7517,180554.0
2025-02-05 15:00:00,231.3,231.76,231.28,231.69,245432.0,230.7616,231.2206,230.7417,231.1507,245432.0
2025-02-05 15:05:00,231.71,231.77,231.44,231.51,226009.0,231.1707,231.2305,230.9013,230.9711,226009.0
2025-02-05 15:10:00,231.52,231.57,231.37,231.5,138655.0,230.9811,231.031,230.8315,230.9612,138655.0
2025-02-05 15:15:00,231.5,231.74,231.5,231.71,203932.0,230.9612,231.2006,230.9612,231.1707,203932.0
2025-02-05 15:20:00,231.71,231.86,231.7,231.74,241513.0,231.1707,231.3203,231.1607,231.2006,241513.0
2025-02-05 15:25:00,231.74,231.88,231.67,231.8,216060.0,231.2006,231.3403,231.1308,231.2605,216060.0
2025-02-05 15:30:00,231.79,232.13,231.78,231.94,274622.0,231.2505,231.5897,231.2405,231.4001,274622.0
2025-02-05 15:35:00,231.93,231.93,231.38,231.44,262159.0,231.3902,231.3902,230.8414,230.9013,262159.0
2025-02-05 15:40:00,231.44,231.5,231.11,231.46,257020.0,230.9013,230.9612,230.5721,230.9213,257020.0
2025-02-05 15:45:00,231.44,231.7,231.44,231.55,192005.0,230.9013,231.1607,230.9013,231.0111,192005.0
2025-02-05 15:50:00,231.54,232.0,231.46,231.92,422872.0,231.0011,231.46,230.9213,231.3802,422872.0
2025-02-05 15:55:00,231.92,232.67,231.91,232.46,1287116.0,231.3802,232.1284,231.3702,231.9189,1287116.0
2025-02-06 09:30:00,231.32,231.81,230.77,231.13,1113458.0,230.7816,231.2704,230.2329,230.592,1113458.0
2025-02-06 09:35:00,231.14,232.83,230.96,232.72,589919.0,230.602,232.2881,230.4224,232.1783,589919.0
2025-02-06 09:40:00,232.7,233.56,232.53,233.39,596321.0,232.1584,233.0164,231.9888,232.8468,596321.0
2025-02-06 09:45:00,233.41,233.8,233.03,233.09,493142.0,232.8667,233.2558,232.4876,232.5475,493142.0
2025-02-06 09:50:00,233.07,233.55,232.92,233.53,423780.0,232.5275,233.0064,232.3779,232.9864,423780.0
2025-02-06 09:55:00,233.51,233.57,233.11,233.52,301421.0,232.9665,233.0264,232.5674,232.9765,301421.0
2025-02-06 10:00:00,233.48,233.54,232.68,232.7,347244.0,232.9366,232.9964,232.1384,232.1584,347244.0
2025-02-06 10:05:00,232.71,233.4,232.43,233.31,302740.0,232.1684,232.8567,231.889,232.767,302740.0
2025-02-06 10:10:00,233.31,233.43,232.82,232.93,184199.0,232.767,232.8867,232.2781,232.3878,184199.0
2025-02-06 10:15:00,232.92,232.94,232.2,232.26,260025.0,232.3779,232.3978,231.6595,231.7194,260025.0
2025-02-06 10:20:00,232.28,232.29,231.99,232.01,206966.0,231.7394,231.7493,231.45,231.47,206966.0
2025-02-06 10:25:00,232.01,232.02,231.39,231.54,363728.0,231.47,231.48,230.8514,231.0011,363728.0
2025-02-06 10:30:00,231.59,232.11,231.41,232.11,249277.0,231.051,231.5698,230.8714,231.5698,249277.0
2025-02-06 10:35:00,232.11,232.33,231.44,231.51,287617.0,231.5698,231.7892,230.9013,230.9711,287617.0
2025-02-06 10:40:00,231.49,232.06,231.48,231.73,138823.0,230.9512,231.5199,230.9412,231.1906,138823.0
2025-02-06 10:45:00,231.78,231.78,230.93,231.0,371449.0,231.2405,231.2405,230.3925,230.4623,371449.0
2025-02-06 10:50:00,230.99,231.14,230.55,230.65,450887.0,230.4524,230.602,230.0134,230.1131,450887.0
2025-02-06 10:55:00,230.64,231.04,230.42,230.95,201396.0,230.1032,230.5022,229.8837,230.4125,201396.0
2025-02-06 11:00:00,230.94,231.34,230.87,231.25,170616.0,230.4025,230.8015,230.3326,230.7118,170616.0
2025-02-06 11:05:00,231.27,231.54,231.22,231.47,184820.0,230.7317,231.0011,230.6818,230.9312,184820.0
2025-02-06 11:10:00,231.49,231.7,231.35,231.58,158515.0,230.9512,231.1607,230.8115,231.041,158515.0
2025-02-06 11:15:00,231.59,231.77,231.4,231.53,170533.0,231.051,231.2305,230.8614,230.9911,170533.0
2025-02-06 11:20:00,231.54,231.84,231.38,231.84,166832.0,231.0011,231.3004,230.8414,231.3004,166832.0
2025-02-06 11:25:00,231.84,231.9,231.47,231.52,124529.0,231.3004,231.3602,230.9312,230.9811,124529.0
2025-02-06 11:30:00,231.51,231.63,231.3,231.45,129864.0,230.9711,231.0909,230.7616,230.9113,129864.0
2025-02-06 11:35:00,231.47,231.65,231.31,231.51,114400.0,230.9312,231.1108,230.7716,230.9711,114400.0
2025-02-06 11:40:00,231.51,231.59,231.24,231.53,119971.0,230.9711,231.051,230.7018,230.9911,119971.0
2025-02-06 11:45:00,231.52,231.61,231.41,231.48,108758.0,230.9811,231.0709,230.8714,230.9412,108758.0
2025-02-06 11:50:00,231.48,231.49,231.11,231.15,127246.0,230.9412,230.9512,230.5721,230.612,127246.0
2025-02-06 11:55:00,231.14,231.21,230.92,231.06,126127.0,230.602,230.6718,230.3825,230.5222,126127.0
2025-02-06 12:00:00,231.06,231.31,230.9,231.25,120246.0,230.5222,230.7716,230.3626,230.7118,120246.0
2025-02-06 12:05:00,231.25,231.34,231.01,231.03,107478.0,230.7118,230.8015,230.4723,230.4923,107478.0
2025-02-06 12:10:00,231.03,231.13,230.95,231.1,87399.0,230.4923,230.592,230.4125,230.5621,87399.0
2025-02-06 12:15:00,231.11,231.57,231.01,231.48,111261.0,230.5721,231.031,230.4723,230.9412,111261.0
2025-02-06 12:20:00,231.48,231.54,231.34,231.43,90676.0,230.9412,231.0011,230.8015,230.8913,90676.0
2025-02-06 12:25:00,231.44,231.52,231.31,231.33,114607.0,230.9013,230.9811,230.7716,230.7916,114607.0
2025-02-06 12:30:00,231.33,231.54,231.23,231.26,184039.0,230.7916,231.0011,230.6918,230.7217,184039.0
2025-02-06 12:35:00,231.27,231.33,231.18,231.25,85862.0,230.7317,230.7916,230.6419,230.7118,85862.0
2025-02-06 12:40:00,231.24,231.25,231.03,231.14,171504.0,230.7018,230.7118,230.4923,230.602,171504.0
2025-02-06 12:45:00,231.14,231.4,231.08,231.22,271671.0,230.602,230.8614,230.5421,230.6818,271671.0
2025-02-06 12:50:00,231.21,231.62,231.13,231.56,204634.0,230.6718,231.0809,230.592,231.021,204634.0
2025-02-06 12:55:00,231.56,231.92,231.54,231.77,147547.0,231.021,231.3802,231.0011,231.2305,147547.0
2025-02-06 13:00:00,231.79,232.15,231.75,232.01,122003.0,231.2505,231.6097,231.2106,231.47,122003.0
2025-02-06 13:05:00,232.01,232.1,231.9,232.09,99387.0,231.47,231.5598,231.3602,231.5498,99387.0
2025-02-06 13:10:00,232.09,232.22,231.79,232.11,144135.0,231.5498,231.6795,231.2505,231.5698,144135.0
2025-02-06 13:15:00,232.11,232.34,232.08,232.11,163507.0,231.5698,231.7992,231.5398,231.5698,163507.0
2025-02-06 13:20:00,232.11,232.24,231.96,232.13,123968.0,231.5698,231.6994,231.4201,231.5897,123968.0
2025-02-06 13:25:00,232.13,232.25,232.05,232.19,82590.0,231.5897,231.7094,231.5099,231.6496,82590.0
2025-02-06 13:30:00,232.19,232.44,232.18,232.26,91020.0,231.6496,231.899,231.6396,231.7194,91020.0
2025-02-06 13:35:00,232.27,232.34,232.13,232.33,83518.0,231.7294,231.7992,231.5897,231.7892,83518.0
2025-02-06 13:40:00,232.33,232.44,232.28,232.39,122022.0,231.7892,231.899,231.7394,231.8491,122022.0
2025-02-06 13:45:00,232.39,232.44,232.21,232.38,67383.0,231.8491,231.899,231.6695,231.8391,67383.0
2025-02-06 13:50:00,232.4,232.4,232.08,232.13,76333.0,231.8591,231.8591,231.5398,231.5897,76333.0
2025-02-06 13:55:00,232.14,232.49,232.08,232.41,94900.0,231.5997,231.9489,231.5398,231.8691,94900.0
2025-02-06 14:00:00,232.41,232.6,232.35,232.55,117854.0,231.8691,232.0586,231.8092,232.0087,117854.0
2025-02-06 14:05:00,232.54,232.81,232.49,232.79,151397.0,231.9988,232.2681,231.9489,232.2482,151397.0
2025-02-06 14:10:00,232.8,232.81,232.66,232.76,102720.0,232.2581,232.2681,232.1185,232.2182,102720.0
2025-02-06 14:15:00,232.77,233.11,232.76,233.0,148767.0,232.2282,232.5674,232.2182,232.4577,148767.0
2025-02-06 14:20:00,233.0,233.11,232.91,233.05,120574.0,232.4577,232.5674,232.3679,232.5076,120574.0
2025-02-06 14:25:00,233.06,233.06,232.8,232.87,128088.0,232.5175,232.5175,232.2581,232.328,128088.0
2025-02-06 14:30:00,232.89,232.89,232.03,232.23,204552.0,232.3479,232.3479,231.4899,231.6895,204552.0
2025-02-06 14:35:00,232.23,232.49,232.13,232.42,167572.0,231.6895,231.9489,231.5897,231.879,167572.0
2025-02-06 14:40:00,232.42,232.52,232.31,232.52,163162.0,231.879,231.9788,231.7693,231.9788,163162.0
2025-02-06 14:45:00,232.53,232.67,232.42,232.63,135366.0,231.9888,232.1284,231.879,232.0885,135366.0
2025-02-06 14:50:00,232.64,232.71,232.37,232.45,103264.0,232.0985,232.1684,231.8291,231.909,103264.0
2025-02-06 14:55:00,232.46,232.49,232.11,232.17,104594.0,231.9189,231.9489,231.5698,231.6296,104594.0
2025-02-06 15:00:00,232.16,232.19,231.98,232.06,117586.0,231.6196,231.6496,231.4401,231.5199,117586.0
2025-02-06 15:05:00,232.07,232.14,231.89,232.06,134559.0,231.5298,231.5997,231.3503,231.5199,134559.0
2025-02-06 15:10:00,232.08,232.17,232.0,232.02,99110.0,231.5398,231.6296,231.46,231.48,99110.0
2025-02-06 15:15:00,232.03,232.33,232.03,232.19,137490.0,231.4899,231.7892,231.4899,231.6496,137490.0
2025-02-06 15:20:00,232.18,232.27,232.0,232.25,114522.0,231.6396,231.7294,231.46,231.7094,114522.0
2025-02-06 15:25:00,232.27,232.33,232.15,232.28,128134.0,231.7294,231.7892,231.6097,231.7394,128134.0
2025-02-06 15:30:00,232.29,232.43,232.06,232.11,151386.0,231.7493,231.889,231.5199,231.5698,151386.0
2025-02-06 15:35:00,232.11,232.11,231.93,231.97,138000.0,231.5698,231.5698,231.3902,231.4301,138000.0
2025-02-06 15:40:00,231.97,232.18,231.94,232.14,156634.0,231.4301,231.6396,231.4001,231.5997,156634.0
2025-02-06 15:45:00,232.13,232.33,232.03,232.24,163867.0,231.5897,231.7892,231.4899,231.6994,163867.0
2025-02-06 15:50:00,232.25,233.15,232.25,233.12,476166.0,231.7094,232.6073,231.7094,232.5774,476166.0
2025-02-06 15:55:00,233.12,233.29,232.98,233.22,1220108.0,232.5774,232.747,232.4377,232.6772,1220108.0
2025-02-07 09:30:00,232.54,233.91,232.09,233.41,1194192.0,231.9988,233.3656,231.5498,232.8667,1194192.0
2025-02-07 09:35:00,233.43,234.0,233.01,233.77,425011.0,232.8867,233.4554,232.4677,233.2259,425011.0
2025-02-07 09:40:00,233.77,233.8,233.07,233.14,297649.0,233.2259,233.2558,232.5275,232.5974,297649.0
2025-02-07 09:45:00,233.14,233.7,233.1,233.35,288843.0,232.5974,233.1561,232.5574,232.8069,288843.0
2025-02-07 09:50:00,233.34,233.5,233.0,233.04,262984.0,232.7969,232.9565,232.4577,232.4976,262984.0
2025-02-07 09:55:00,233.02,233.1,232.57,232.69,351414.0,232.4776,232.5574,232.0287,232.1484,351414.0
2025-02-07 10:00:00,232.68,232.68,230.72,231.06,733505.0,232.1384,232.1384,230.183,230.5222,733505.0
2025-02-07 10:05:00,231.04,231.2,230.69,231.08,436679.0,230.5022,230.6619,230.1531,230.5421,436679.0
2025-02-07 10:10:00,231.1,231.31,230.27,230.29,647989.0,230.5621,230.7716,229.734,229.754,647989.0
2025-02-07 10:15:00,230.31,230.5,229.88,230.06,544917.0,229.7739,229.9635,229.3449,229.5245,544917.0
2025-02-07 10:20:00,230.08,230.81,229.89,230.63,335911.0,229.5445,230.2728,229.3549,230.0932,335911.0
2025-02-07 10:25:00,230.62,230.94,230.24,230.39,319808.0,230.0832,230.4025,229.7041,229.8538,319808.0
2025-02-07 10:30:00,230.36,230.78,230.15,230.28,232973.0,229.8238,230.2428,229.6143,229.744,232973.0
2025-02-07 10:35:00,230.28,230.76,230.21,230.37,232536.0,229.744,230.2229,229.6742,229.8338,232536.0
2025-02-07 10:40:00,230.39,230.62,230.29,230.41,139955.0,229.8538,230.0832,229.754,229.8737,139955.0
2025-02-07 10:45:00,230.43,230.94,230.27,230.92,168860.0,229.8937,230.4025,229.734,230.3825,168860.0
2025-02-07 10:50:00,230.92,231.27,229.12,229.46,588244.0,230.3825,230.7317,228.5867,228.9259,588244.0
2025-02-07 10:55:00,229.44,230.53,229.35,230.53,348135.0,228.906,229.9934,228.8162,229.9934,348135.0
2025-02-07 11:00:00,230.57,230.59,229.08,229.16,395350.0,230.0333,230.0533,228.5468,228.6266,395350.0
2025-02-07 11:05:00,229.17,230.01,228.95,230.01,569078.0,228.6366,229.4746,228.4171,229.4746,569078.0
2025-02-07 11:10:00,229.99,229.99,229.02,229.04,385994.0,229.4547,229.4547,228.4869,228.5069,385994.0
2025-02-07 11:15:00,229.04,230.27,229.0,229.77,477478.0,228.5069,229.734,228.467,229.2352,477478.0
2025-02-07 11:20:00,229.79,230.07,229.3,229.37,195698.0,229.2552,229.5345,228.7663,228.8361,195698.0
2025-02-07 11:25:00,229.36,229.43,228.9,229.06,403477.0,228.8262,228.896,228.3672,228.5268,403477.0
2025-02-07 11:30:00,229.09,229.35,228.93,229.24,166195.0,228.5568,228.8162,228.3972,228.7064,166195.0
2025-02-07 11:35:00,229.22,229.34,228.94,229.15,125149.0,228.6865,228.8062,228.4071,228.6166,125149.0
2025-02-07 11:40:00,229.13,229.28,228.9,229.03,158986.0,228.5967,228.7463,228.3672,228.4969,158986.0
2025-02-07 11:45:00,229.0,229.11,228.55,228.95,335329.0,228.467,228.5767,228.018,228.4171,335329.0
2025-02-07 11:50:00,228.93,229.18,228.69,228.99,214885.0,228.3972,228.6466,228.1577,228.457,214885.0
2025-02-07 11:55:00,229.0,229.33,228.78,229.03,332433.0,228.467,228.7962,228.2475,228.4969,332433.0
2025-02-07 12:00:00,229.03,229.13,228.72,228.93,110253.0,228.4969,228.5967,228.1876,228.3972,110253.0
2025-02-07 12:05:00,228.93,229.3,228.71,229.1,247478.0,228.3972,228.7663,228.1777,228.5668,247478.0
2025-02-07 12:10:00,229.13,229.33,228.84,229.25,190823.0,228.5967,228.7962,228.3074,228.7164,190823.0
2025-02-07 12:15:00,229.25,229.35,228.47,228.94,374704.0,228.7164,228.8162,227.9382,228.4071,374704.0
2025-02-07 12:20:00,228.93,229.42,228.55,228.62,276619.0,228.3972,228.886,228.018,228.0879,276619.0
2025-02-07 12:25:00,228.61,228.65,228.19,228.4,304364.0,228.0779,228.1178,227.6589,227.8684,304364.0
2025-02-07 12:30:00,228.39,228.83,228.34,228.51,163929.0,227.8584,228.2974,227.8085,227.9781,163929.0
2025-02-07 12:35:00,228.51,228.76,228.39,228.74,137630.0,227.9781,228.2275,227.8584,228.2076,137630.0
2025-02-07 12:40:00,228.73,228.86,228.66,228.71,99174.0,228.1976,228.3273,228.1278,228.1777,99174.0
2025-02-07 12:45:00,228.71,228.97,228.66,228.79,119073.0,228.1777,228.4371,228.1278,228.2575,119073.0
2025-02-07 12:50:00,228.8,228.99,228.41,228.5,123220.0,228.2675,228.457,227.8784,227.9682,123220.0
2025-02-07 12:55:00,228.52,228.94,228.51,228.73,124430.0,227.9881,228.4071,227.9781,228.1976,124430.0
2025-02-07 13:00:00,228.72,228.89,228.58,228.82,89281.0,228.1876,228.3572,228.048,228.2874,89281.0
2025-02-07 13:05:00,228.82,229.17,228.78,229.11,187446.0,228.2874,228.6366,228.2475,228.5767,187446.0
2025-02-07 13:10:00,229.09,229.27,229.02,229.1,138393.0,228.5568,228.7364,228.4869,228.5668,138393.0
2025-02-07 13:15:00,229.1,229.45,229.09,229.32,108015.0,228.5668,228.9159,228.5568,228.7862,108015.0
2025-02-07 13:20:00,229.32,229.32,229.01,229.13,94361.0,228.7862,228.7862,228.477,228.5967,94361.0
2025-02-07 13:25:00,229.13,229.35,229.09,229.3,123546.0,228.5967,228.8162,228.5568,228.7663,123546.0
2025-02-07 13:30:00,229.3,229.5,229.22,229.25,126796.0,228.7663,228.9658,228.6865,228.7164,126796.0
2025-02-07 13:35:00,229.24,229.36,229.17,229.23,68605.0,228.7064,228.8262,228.6366,228.6965,68605.0
2025-02-07 13:40:00,229.23,229.28,228.6,228.65,159516.0,228.6965,228.7463,228.0679,228.1178,159516.0
2025-02-07 13:45:00,228.67,228.69,228.44,228.52,197882.0,228.1378,228.1577,227.9083,227.9881,197882.0
2025-02-07 13:50:00,228.53,228.64,228.31,228.35,153451.0,227.9981,228.1078,227.7786,227.8185,153451.0
2025-02-07 13:55:00,228.35,228.37,228.06,228.11,155558.0,227.8185,227.8385,227.5292,227.5791,155558.0
2025-02-07 14:00:00,228.11,228.27,228.03,228.26,118149.0,227.5791,227.7387,227.4992,227.7287,118149.0
2025-02-07 14:05:00,228.28,228.35,227.97,228.14,214180.0,227.7487,227.8185,227.4394,227.609,214180.0
2025-02-07 14:10:00,228.12,228.15,227.88,228.01,150031.0,227.589,227.619,227.3496,227.4793,150031.0
2025-02-07 14:15:00,228.01,228.27,227.99,228.07,111085.0,227.4793,227.7387,227.4593,227.5392,111085.0
2025-02-07 14:20:00,228.06,228.08,227.82,228.01,218194.0,227.5292,227.5491,227.2897,227.4793,218194.0
2025-02-07 14:25:00,228.01,228.04,227.87,227.88,86486.0,227.4793,227.5092,227.3396,227.3496,86486.0
2025-02-07 14:30:00,227.89,228.12,227.78,227.97,172827.0,227.3596,227.589,227.2498,227.4394,172827.0
2025-02-07 14:35:00,227.96,228.14,227.87,228.11,144149.0,227.4294,227.609,227.3396,227.5791,144149.0
2025-02-07 14:40:00,228.11,228.43,228.01,228.36,202037.0,227.5791,227.8983,227.4793,227.8285,202037.0
2025-02-07 14:45:00,228.36,228.41,228.05,228.35,118865.0,227.8285,227.8784,227.5192,227.8185,118865.0
2025-02-07 14:50:00,228.35,228.35,227.99,228.06,176307.0,227.8185,227.8185,227.4593,227.5292,176307.0
2025-02-07 14:55:00,228.07,228.36,228.06,228.3,139042.0,227.5392,227.8285,227.5292,227.7686,139042.0
2025-02-07 15:00:00,228.28,228.49,228.18,228.44,138639.0,227.7487,227.9582,227.6489,227.9083,138639.0
2025-02-07 15:05:00,228.43,228.58,228.37,228.44,186404.0,227.8983,228.048,227.8385,227.9083,186404.0
2025-02-07 15:10:00,228.43,228.47,228.09,228.35,169792.0,227.8983,227.9382,227.5591,227.8185,169792.0
2025-02-07 15:15:00,228.34,228.44,228.06,228.22,256028.0,227.8085,227.9083,227.5292,227.6888,256028.0
2025-02-07 15:20:00,228.22,228.46,228.2,228.26,186439.0,227.6888,227.9282,227.6689,227.7287,186439.0
2025-02-07 15:25:00,228.26,228.27,227.97,227.99,264011.0,227.7287,227.7387,227.4394,227.4593,264011.0
2025-02-07 15:30:00,227.99,228.15,227.85,228.02,374850.0,227.4593,227.619,227.3197,227.4893,374850.0
2025-02-07 15:35:00,228.02,228.1,227.63,227.67,338466.0,227.4893,227.5691,227.1002,227.1401,338466.0
2025-02-07 15:40:00,227.66,227.79,227.48,227.63,532746.0,227.1301,227.2598,226.9505,227.1002,532746.0
2025-02-07 15:45:00,227.64,227.69,227.26,227.61,525396.0,227.1102,227.16,226.731,227.0802,525396.0
2025-02-07 15:50:00,227.61,228.07,227.58,227.83,666060.0,227.0802,227.5392,227.0503,227.2997,666060.0
2025-02-07 15:55:00,227.83,227.85,227.42,227.71,1498663.0,227.2997,227.3197,226.8907,227.18,1498663.0
2025-02-10 09:30:00,229.52,230.49,229.19,229.79,1313925.0,229.2372,230.2061,228.9077,229.5069,1313925.0
2025-02-10 09:35:00,229.81,229.95,229.16,229.4,430932.0,229.5269,229.6667,228.8777,229.1174,430932.0
2025-02-10 09:40:00,229.41,229.84,229.17,229.84,301136.0,229.1274,229.5569,228.8877,229.5569,301136.0
2025-02-10 09:45:00,229.85,230.51,229.63,229.65,429176.0,229.5668,230.226,229.3471,229.3671,429176.0
2025-02-10 09:50:00,229.65,229.89,229.53,229.75,185481.0,229.3671,229.6068,229.2472,229.467,185481.0
2025-02-10 09:55:00,229.74,229.8,229.01,229.16,249023.0,229.457,229.5169,228.7279,228.8777,249023.0
2025-02-10 10:00:00,229.16,229.22,228.8,229.14,369342.0,228.8777,228.9376,228.5181,228.8577,369342.0
2025-02-10 10:05:00,229.15,230.25,229.1,230.17,426778.0,228.8677,229.9663,228.8178,229.8864,426778.0
2025-02-10 10:10:00,230.15,230.59,230.06,230.5,372460.0,229.8665,230.3059,229.7766,230.216,372460.0
2025-02-10 10:15:00,230.54,230.58,229.85,229.93,222141.0,230.256,230.2959,229.5668,229.6467,222141.0
2025-02-10 10:20:00,229.93,230.28,229.85,230.2,179857.0,229.6467,229.9963,229.5668,229.9164,179857.0
2025-02-10 10:25:00,230.23,230.28,229.85,229.87,175252.0,229.9464,229.9963,229.5668,229.5868,175252.0
2025-02-10 10:30:00,229.89,229.91,229.5,229.53,569864.0,229.6068,229.6268,229.2173,229.2472,569864.0
2025-02-10 10:35:00,229.55,229.92,229.52,229.68,200325.0,229.2672,229.6368,229.2372,229.397,200325.0
2025-02-10 10:40:00,229.69,229.82,229.33,229.36,146854.0,229.407,229.5369,229.0475,229.0774,146854.0
2025-02-10 10:45:00,229.37,229.63,229.23,229.31,207696.0,229.0874,229.3471,228.9476,229.0275,207696.0
2025-02-10 10:50:00,229.31,229.45,229.08,229.44,192335.0,229.0275,229.1673,228.7978,229.1573,192335.0
2025-02-10 10:55:00,229.44,229.48,228.91,229.04,214024.0,229.1573,229.1973,228.628,228.7578,214024.0
2025-02-10 11:00:00,229.03,229.32,229.02,229.06,183011.0,228.7478,229.0375,228.7379,228.7778,183011.0
2025-02-10 11:05:00,229.04,229.16,228.74,229.15,265314.0,228.7578,228.8777,228.4582,228.8677,265314.0
2025-02-10 11:10:00,229.15,229.37,229.14,229.3,307939.0,228.8677,229.0874,228.8577,229.0175,307939.0
2025-02-10 11:15:00,229.28,229.29,229.03,229.18,189703.0,228.9975,229.0075,228.7478,228.8977,189703.0
2025-02-10 11:20:00,229.2,229.42,228.91,229.19,189937.0,228.9176,229.1374,228.628,228.9077,189937.0
2025-02-10 11:25:00,229.19,229.51,229.16,229.36,161020.0,228.9077,229.2273,228.8777,229.0774,161020.0
2025-02-10 11:30:00,229.37,229.39,228.88,229.05,184515.0,229.0874,229.1074,228.598,228.7678,184515.0
2025-02-10 11:35:00,229.03,229.14,228.91,229.03,98432.0,228.7478,228.8577,228.628,228.7478,98432.0
2025-02-10 11:40:00,229.02,229.1,228.91,229.05,74360.0,228.7379,228.8178,228.628,228.7678,74360.0
2025-02-10 11:45:00,229.05,229.05,228.77,228.95,139652.0,228.7678,228.7678,228.4882,228.6679,139652.0
2025-02-10 11:50:00,228.95,229.08,228.91,229.04,113634.0,228.6679,228.7978,228.628,228.7578,113634.0
2025-02-10 11:55:00,229.05,229.3,229.03,229.22,169561.0,228.7678,229.0175,228.7478,228.9376,169561.0
2025-02-10 12:00:00,229.21,229.26,228.97,228.99,102323.0,228.9276,228.9776,228.6879,228.7079,102323.0
2025-02-10 12:05:00,228.99,229.0,228.58,228.63,228754.0,228.7079,228.7179,228.2984,228.3483,228754.0
2025-02-10 12:10:00,228.63,228.63,228.37,228.5,219593.0,228.3483,228.3483,228.0887,228.2185,219593.0
2025-02-10 12:15:00,228.49,228.53,228.23,228.32,214633.0,228.2085,228.2485,227.9488,228.0387,214633.0
2025-02-10 12:20:00,228.33,228.63,228.28,228.58,147264.0,228.0487,228.3483,227.9988,228.2984,147264.0
2025-02-10 12:25:00,228.58,228.68,228.46,228.47,115975.0,228.2984,228.3983,228.1786,228.1885,115975.0
2025-02-10 12:30:00,228.47,228.64,228.45,228.56,92555.0,228.1885,228.3583,228.1686,228.2784,92555.0
2025-02-10 12:35:00,228.56,228.83,228.49,228.8,104385.0,228.2784,228.5481,228.2085,228.5181,104385.0
2025-02-10 12:40:00,228.81,228.84,228.64,228.69,107317.0,228.5281,228.5581,228.3583,228.4083,107317.0
2025-02-10 12:45:00,228.68,228.68,228.44,228.51,117676.0,228.3983,228.3983,228.1586,228.2285,117676.0
2025-02-10 12:50:00,228.51,228.56,228.47,228.52,75615.0,228.2285,228.2784,228.1885,228.2385,75615.0
2025-02-10 12:55:00,228.53,228.67,228.47,228.67,116997.0,228.2485,228.3883,228.1885,228.3883,116997.0
2025-02-10 13:00:00,228.66,228.79,228.57,228.78,97643.0,228.3783,228.5081,228.2884,228.4982,97643.0
2025-02-10 13:05:00,228.77,228.88,228.63,228.71,93362.0,228.4882,228.598,228.3483,228.4282,93362.0
2025-02-10 13:10:00,228.71,228.79,228.47,228.48,81082.0,228.4282,228.5081,228.1885,228.1985,81082.0
2025-02-10 13:15:00,228.48,228.61,228.47,228.52,111007.0,228.1985,228.3284,228.1885,228.2385,111007.0
2025-02-10 13:20:00,228.52,228.75,228.51,228.64,100560.0,228.2385,228.4682,228.2285,228.3583,100560.0
2025-02-10 13:25:00,228.62,228.67,228.37,228.47,109402.0,228.3384,228.3883,228.0887,228.1885,109402.0
2025-02-10 13:30:00,228.49,228.64,228.48,228.54,82064.0,228.2085,228.3583,228.1985,228.2585,82064.0
2025-02-10 13:35:00,228.54,228.55,228.44,228.48,94665.0,228.2585,228.2684,228.1586,228.1985,94665.0
2025-02-10 13:40:00,228.48,228.58,228.42,228.44,87853.0,228.1985,228.2984,228.1386,228.1586,87853.0
2025-02-10 13:45:00,228.44,228.59,228.43,228.53,82793.0,228.1586,228.3084,228.1486,228.2485,82793.0
2025-02-10 13:50:00,228.52,228.7,228.52,228.52,96675.0,228.2385,228.4183,228.2385,228.2385,96675.0
2025-02-10 13:55:00,228.52,228.7,228.51,228.56,79565.0,228.2385,228.4183,228.2285,228.2784,79565.0
2025-02-10 14:00:00,228.56,228.74,228.4,228.64,129173.0,228.2784,228.4582,228.1186,228.3583,129173.0
2025-02-10 14:05:00,228.65,228.73,228.59,228.65,73481.0,228.3683,228.4482,228.3084,228.3683,73481.0
2025-02-10 14:10:00,228.65,228.68,228.51,228.63,68724.0,228.3683,228.3983,228.2285,228.3483,68724.0
2025-02-10 14:15:00,228.63,228.73,228.55,228.65,123892.0,228.3483,228.4482,228.2684,228.3683,123892.0
2025-02-10 14:20:00,228.66,229.04,228.66,228.95,166087.0,228.3783,228.7578,228.3783,228.6679,166087.0
2025-02-10 14:25:00,228.93,228.95,228.69,228.7,113017.0,228.648,228.6679,228.4083,228.4183,113017.0
2025-02-10 14:30:00,228.7,228.84,228.52,228.61,105587.0,228.4183,228.5581,228.2385,228.3284,105587.0
2025-02-10 14:35:00,228.61,228.62,228.37,228.37,154080.0,228.3284,228.3384,228.0887,228.0887,154080.0
2025-02-10 14:40:00,228.37,228.43,228.28,228.39,144551.0,228.0887,228.1486,227.9988,228.1086,144551.0
2025-02-10 14:45:00,228.4,228.41,227.95,228.01,231688.0,228.1186,228.1286,227.6692,227.7291,231688.0
2025-02-10 14:50:00,228.01,228.08,227.91,228.01,169750.0,227.7291,227.799,227.6292,227.7291,169750.0
2025-02-10 14:55:00,228.01,228.15,227.94,228.04,164899.0,227.7291,227.8689,227.6592,227.7591,164899.0
2025-02-10 15:00:00,228.04,228.13,227.82,227.88,151307.0,227.7591,227.849,227.5393,227.5993,151307.0
2025-02-10 15:05:00,227.9,227.99,227.66,227.71,183255.0,227.6192,227.7091,227.3795,227.4295,183255.0
2025-02-10 15:10:00,227.71,227.86,227.6,227.84,204127.0,227.4295,227.5793,227.3196,227.5593,204127.0
2025-02-10 15:15:00,227.85,227.91,227.76,227.83,161674.0,227.5693,227.6292,227.4794,227.5493,161674.0
2025-02-10 15:20:00,227.82,227.89,227.72,227.79,161853.0,227.5393,227.6093,227.4395,227.5094,161853.0
2025-02-10 15:25:00,227.79,227.85,227.68,227.69,227009.0,227.5094,227.5693,227.3995,227.4095,227009.0
2025-02-10 15:30:00,227.7,227.85,227.51,227.55,226245.0,227.4195,227.5693,227.2297,227.2697,226245.0
2025-02-10 15:35:00,227.55,227.55,227.2,227.47,396074.0,227.2697,227.2697,226.9201,227.1898,396074.0
2025-02-10 15:40:00,227.46,227.76,227.43,227.48,239035.0,227.1798,227.4794,227.1498,227.1998,239035.0
2025-02-10 15:45:00,227.48,227.65,227.3,227.62,252841.0,227.1998,227.3695,227.02,227.3396,252841.0
2025-02-10 15:50:00,227.61,227.94,227.2,227.68,522508.0,227.3296,227.6592,226.9201,227.3995,522508.0
2025-02-10 15:55:00,227.66,227.75,227.42,227.64,930422.0,227.3795,227.4694,227.1398,227.3596,930422.0
2025-02-11 09:30:00,228.2,231.47,228.13,231.1,2634465.0,227.9189,231.1848,227.849,230.8153,2634465.0
2025-02-11 09:35:00,231.07,231.9,230.56,230.67,1288798.0,230.7853,231.6143,230.276,230.3858,1288798.0
2025-02-11 09:40:00,230.68,230.89,229.94,230.1,754049.0,230.3958,230.6056,229.6567,229.8165,754049.0
2025-02-11 09:45:00,230.11,230.13,229.52,229.72,469838.0,229.8265,229.8465,229.2372,229.437,469838.0
2025-02-11 09:50:00,229.7,230.07,229.62,229.79,369751.0,229.417,229.7866,229.3371,229.5069,369751.0
2025-02-11 09:55:00,229.78,230.35,229.35,230.32,443066.0,229.4969,230.0662,229.0675,230.0363,443066.0
2025-02-11 10:00:00,230.33,231.33,230.06,231.11,811179.0,230.0462,231.045,229.7766,230.8253,811179.0
2025-02-11 10:05:00,231.06,231.25,230.61,231.11,500190.0,230.7753,230.9651,230.3259,230.8253,500190.0
2025-02-11 10:10:00,231.1,231.72,230.95,231.55,572866.0,230.8153,231.4345,230.6655,231.2647,572866.0
2025-02-11 10:15:00,231.56,231.99,231.51,231.72,499616.0,231.2747,231.7042,231.2248,231.4345,499616.0
2025-02-11 10:20:00,231.72,232.41,231.59,232.21,640897.0,231.4345,232.1237,231.3047,231.9239,640897.0
2025-02-11 10:25:00,232.23,233.49,232.15,233.34,989556.0,231.9439,233.2024,231.864,233.0525,989556.0
2025-02-11 10:30:00,233.32,233.44,232.82,233.15,611296.0,233.0326,233.1524,232.5332,232.8628,611296.0
2025-02-11 10:35:00,233.13,233.31,232.83,233.18,375917.0,232.8428,233.0226,232.5432,232.8927,375917.0
2025-02-11 10:40:00,233.18,234.14,233.11,234.12,697008.0,232.8927,233.8516,232.8228,233.8316,697008.0
2025-02-11 10:45:00,234.13,234.43,233.95,234.23,723593.0,233.8416,234.1412,233.6618,233.9414,723593.0
2025-02-11 10:50:00,234.23,234.68,234.06,234.57,573384.0,233.9414,234.3909,233.7717,234.281,573384.0
2025-02-11 10:55:00,234.58,234.68,234.09,234.29,421166.0,234.291,234.3909,233.8016,234.0014,421166.0
2025-02-11 11:00:00,234.3,234.46,233.83,234.09,422689.0,234.0114,234.1712,233.5419,233.8016,422689.0
2025-02-11 11:05:00,234.09,234.09,233.72,233.76,390678.0,233.8016,233.8016,233.4321,233.472,390678.0
2025-02-11 11:10:00,233.74,234.09,233.69,234.06,319839.0,233.452,233.8016,233.4021,233.7717,319839.0
2025-02-11 11:15:00,234.07,234.2,233.66,233.94,328888.0,233.7816,233.9115,233.3721,233.6518,328888.0
2025-02-11 11:20:00,233.95,233.96,233.74,233.75,204811.0,233.6618,233.6718,233.452,233.462,204811.0
2025-02-11 11:25:00,233.76,234.72,233.75,234.65,460885.0,233.472,234.4308,233.462,234.3609,460885.0
2025-02-11 11:30:00,234.66,234.82,234.34,234.42,340393.0,234.3709,234.5307,234.0513,234.1312,340393.0
2025-02-11 11:35:00,234.43,234.98,234.24,234.96,321728.0,234.1412,234.6905,233.9514,234.6705,321728.0
2025-02-11 11:40:00,234.97,235.23,234.89,235.06,557911.0,234.6805,234.9402,234.6006,234.7704,557911.0
2025-02-11 11:45:00,235.06,235.15,234.8,234.96,359899.0,234.7704,234.8603,234.5107,234.6705,359899.0
2025-02-11 11:50:00,234.96,235.05,234.53,234.61,246981.0,234.6705,234.7604,234.2411,234.321,246981.0
2025-02-11 11:55:00,234.61,234.75,234.44,234.72,209238.0,234.321,234.4608,234.1512,234.4308,209238.0
2025-02-11 12:00:00,234.71,235.18,234.59,234.84,287253.0,234.4209,234.8903,234.301,234.5507,287253.0
2025-02-11 12:05:00,234.84,234.91,234.54,234.66,309576.0,234.5507,234.6206,234.2511,234.3709,309576.0
2025-02-11 12:10:00,234.65,234.87,234.09,234.15,373451.0,234.3609,234.5807,233.8016,233.8615,373451.0
2025-02-11 12:15:00,234.15,234.35,233.72,234.35,414969.0,233.8615,234.0613,233.4321,234.0613,414969.0
2025-02-11 12:20:00,234.35,234.85,234.2,234.51,211852.0,234.0613,234.5607,233.9115,234.2211,211852.0
2025-02-11 12:25:00,234.47,234.68,234.33,234.57,144007.0,234.1811,234.3909,234.0413,234.281,144007.0
2025-02-11 12:30:00,234.59,234.63,234.34,234.48,158025.0,234.301,234.341,234.0513,234.1911,158025.0
2025-02-11 12:35:00,234.48,234.51,234.1,234.22,139413.0,234.1911,234.2211,233.8116,233.9315,139413.0
2025-02-11 12:40:00,234.25,234.38,233.91,234.28,166589.0,233.9614,234.0913,233.6218,233.9914,166589.0
2025-02-11 12:45:00,234.28,234.42,234.02,234.02,139765.0,233.9914,234.1312,233.7317,233.7317,139765.0
2025-02-11 12:50:00,234.03,234.29,233.97,234.15,154627.0,233.7417,234.0014,233.6818,233.8615,154627.0
2025-02-11 12:55:00,234.14,234.33,234.0,234.22,149555.0,233.8516,234.0413,233.7117,233.9315,149555.0
2025-02-11 13:00:00,234.23,234.41,234.16,234.34,92699.0,233.9414,234.1212,233.8715,234.0513,92699.0
2025-02-11 13:05:00,234.33,234.43,233.89,233.95,125075.0,234.0413,234.1412,233.6019,233.6618,125075.0
2025-02-11 13:10:00,233.96,234.13,233.75,234.03,213893.0,233.6718,233.8416,233.462,233.7417,213893.0
2025-02-11 13:15:00,234.04,234.25,233.79,233.86,208448.0,233.7517,233.9614,233.502,233.5719,208448.0
2025-02-11 13:20:00,233.84,233.88,233.34,233.36,274479.0,233.5519,233.5919,233.0525,233.0725,274479.0
2025-02-11 13:25:00,233.37,233.69,233.25,233.55,201892.0,233.0825,233.4021,232.9627,233.2623,201892.0
2025-02-11 13:30:00,233.56,233.85,233.49,233.61,150980.0,233.2723,233.5619,233.2024,233.3222,150980.0
2025-02-11 13:35:00,233.61,234.19,233.57,233.87,178822.0,233.3222,233.9015,233.2823,233.5819,178822.0
2025-02-11 13:40:00,233.87,233.98,233.8,233.9,132367.0,233.5819,233.6918,233.512,233.6119,132367.0
2025-02-11 13:45:00,233.9,234.07,233.83,233.9,130738.0,233.6119,233.7816,233.5419,233.6119,130738.0
2025-02-11 13:50:00,233.9,233.93,233.68,233.82,116808.0,233.6119,233.6418,233.3921,233.5319,116808.0
2025-02-11 13:55:00,233.79,233.87,233.72,233.85,93662.0,233.502,233.5819,233.4321,233.5619,93662.0
2025-02-11 14:00:00,233.84,233.89,233.67,233.85,117495.0,233.5519,233.6019,233.3821,233.5619,117495.0
2025-02-11 14:05:00,233.84,233.84,233.57,233.72,152455.0,233.5519,233.5519,233.2823,233.4321,152455.0
2025-02-11 14:10:00,233.72,233.83,233.52,233.56,125464.0,233.4321,233.5419,233.2323,233.2723,125464.0
2025-02-11 14:15:00,233.55,233.78,233.53,233.59,115452.0,233.2623,233.492,233.2423,233.3022,115452.0
2025-02-11 14:20:00,233.59,233.59,233.46,233.52,107565.0,233.3022,233.3022,233.1724,233.2323,107565.0
2025-02-11 14:25:00,233.52,233.55,233.13,233.37,276683.0,233.2323,233.2623,232.8428,233.0825,276683.0
2025-02-11 14:30:00,233.37,233.55,233.3,233.34,158228.0,233.0825,233.2623,233.0126,233.0525,158228.0
2025-02-11 14:35:00,233.33,233.49,233.28,233.35,154664.0,233.0426,233.2024,232.9926,233.0625,154664.0
2025-02-11 14:40:00,233.34,233.52,233.32,233.36,208047.0,233.0525,233.2323,233.0326,233.0725,208047.0
2025-02-11 14:45:00,233.36,233.47,233.23,233.4,217317.0,233.0725,233.1824,232.9427,233.1125,217317.0
2025-02-11 14:50:00,233.4,233.49,233.31,233.39,111518.0,233.1125,233.2024,233.0226,233.1025,111518.0
2025-02-11 14:55:00,233.39,233.47,233.33,233.37,96715.0,233.1025,233.1824,233.0426,233.0825,96715.0
2025-02-11 15:00:00,233.37,233.93,233.37,233.54,283416.0,233.0825,233.6418,233.0825,233.2523,283416.0
2025-02-11 15:05:00,233.54,233.55,232.97,233.0,334184.0,233.2523,233.2623,232.683,232.713,334184.0
2025-02-11 15:10:00,233.0,233.26,233.0,233.19,287581.0,232.713,232.9726,232.713,232.9027,287581.0
2025-02-11 15:15:00,233.2,233.26,233.13,233.24,133253.0,232.9127,232.9726,232.8428,232.9527,133253.0
2025-02-11 15:20:00,233.25,233.26,232.9,233.0,265398.0,232.9627,232.9726,232.6131,232.713,265398.0
2025-02-11 15:25:00,232.99,233.21,232.99,233.11,216451.0,232.703,232.9227,232.703,232.8228,216451.0
2025-02-11 15:30:00,233.11,233.3,233.02,233.09,340298.0,232.8228,233.0126,232.7329,232.8028,340298.0
2025-02-11 15:35:00,233.09,233.11,232.91,232.93,280032.0,232.8028,232.8228,232.6231,232.643,280032.0
2025-02-11 15:40:00,232.91,233.07,232.82,232.98,350782.0,232.6231,232.7829,232.5332,232.693,350782.0
2025-02-11 15:45:00,232.97,233.0,232.85,232.95,247283.0,232.683,232.713,232.5631,232.663,247283.0
2025-02-11 15:50:00,232.94,233.01,232.51,232.67,624612.0,232.653,232.7229,232.2236,232.3834,624612.0
2025-02-11 15:55:00,232.69,232.85,232.15,232.76,1785751.0,232.4033,232.5631,231.864,232.4733,1785751.0
2025-02-12 09:30:00,231.12,232.66,230.68,231.24,1451952.0,230.8353,232.3734,230.3958,230.9551,1451952.0
2025-02-12 09:35:00,231.25,232.04,231.2,231.5,499615.0,230.9651,231.7541,230.9152,231.2148,499615.0
2025-02-12 09:40:00,231.48,231.9,231.25,231.6,397839.0,231.1948,231.6143,230.9651,231.3147,397839.0
2025-02-12 09:45:00,231.61,232.02,231.22,231.99,452777.0,231.3247,231.7342,230.9352,231.7042,452777.0
2025-02-12 09:50:00,232.03,232.74,231.78,232.73,474886.0,231.7442,232.4533,231.4945,232.4433,474886.0
2025-02-12 09:55:00,232.73,233.03,232.33,232.56,451200.0,232.4433,232.7429,232.0438,232.2735,451200.0
2025-02-12 10:00:00,232.56,232.69,231.79,231.82,403856.0,232.2735,232.4033,231.5044,231.5344,403856.0
2025-02-12 10:05:00,231.82,232.24,231.46,232.09,378590.0,231.5344,231.9539,231.1749,231.8041,378590.0
2025-02-12 10:10:00,232.11,232.64,231.36,231.88,489267.0,231.8241,232.3534,231.075,231.5943,489267.0
2025-02-12 10:15:00,231.88,232.78,231.85,232.76,464406.0,231.5943,232.4932,231.5644,232.4733,464406.0
2025-02-12 10:20:00,232.74,233.9,232.71,233.86,759249.0,232.4533,233.6119,232.4233,233.5719,759249.0
2025-02-12 10:25:00,233.86,234.05,233.43,233.61,514812.0,233.5719,233.7617,233.1424,233.3222,514812.0
2025-02-12 10:30:00,233.6,234.33,233.58,233.82,538063.0,233.3122,234.0413,233.2922,233.5319,538063.0
2025-02-12 10:35:00,233.8,234.32,233.65,234.32,441367.0,233.512,234.0313,233.3622,234.0313,441367.0
2025-02-12 10:40:00,234.31,234.67,234.06,234.09,471602.0,234.0213,234.3809,233.7717,233.8016,471602.0
2025-02-12 10:45:00,234.12,234.34,233.72,234.01,400846.0,233.8316,234.0513,233.4321,233.7217,400846.0
2025-02-12 10:50:00,234.0,234.59,233.95,234.46,328203.0,233.7117,234.301,233.6618,234.1712,328203.0
2025-02-12 10:55:00,234.48,234.84,234.44,234.63,329553.0,234.1911,234.5507,234.1512,234.341,329553.0
2025-02-12 11:00:00,234.65,234.88,234.53,234.61,296802.0,234.3609,234.5906,234.2411,234.321,296802.0
2025-02-12 11:05:00,234.6,234.6,233.99,234.21,347863.0,234.311,234.311,233.7017,233.9215,347863.0
2025-02-12 11:10:00,234.21,234.66,234.21,234.36,269275.0,233.9215,234.3709,233.9215,234.0713,269275.0
2025-02-12 11:15:00,234.35,234.8,234.23,234.75,265167.0,234.0613,234.5107,233.9414,234.4608,265167.0
2025-02-12 11:20:00,234.76,234.96,234.55,234.69,302987.0,234.4708,234.6705,234.261,234.4009,302987.0
2025-02-12 11:25:00,234.71,235.14,234.59,235.07,291885.0,234.4209,234.8503,234.301,234.7804,291885.0
2025-02-12 11:30:00,235.07,235.34,234.79,234.87,261265.0,234.7804,235.0501,234.5008,234.5807,261265.0
2025-02-12 11:35:00,234.85,234.98,234.72,234.91,221841.0,234.5607,234.6905,234.4308,234.6206,221841.0
2025-02-12 11:40:00,234.92,235.16,234.92,235.02,201514.0,234.6306,234.8703,234.6306,234.7305,201514.0
2025-02-12 11:45:00,235.02,235.2,234.93,235.14,145421.0,234.7305,234.9102,234.6406,234.8503,145421.0
2025-02-12 11:50:00,235.14,235.2,234.86,235.04,215266.0,234.8503,234.9102,234.5707,234.7504,215266.0
2025-02-12 11:55:00,235.05,235.5,235.03,235.4,305422.0,234.7604,235.2099,234.7405,235.11,305422.0
2025-02-12 12:00:00,235.39,235.66,235.28,235.31,343251.0,235.1,235.3697,234.9902,235.0201,343251.0
2025-02-12 12:05:00,235.31,235.32,234.98,235.18,183029.0,235.0201,235.0301,234.6905,234.8903,183029.0
2025-02-12 12:10:00,235.19,235.46,234.96,235.31,259779.0,234.9003,235.1699,234.6705,235.0201,259779.0
2025-02-12 12:15:00,235.31,235.6,235.24,235.47,276384.0,235.0201,235.3098,234.9502,235.1799,276384.0
2025-02-12 12:20:00,235.47,235.56,235.24,235.38,192989.0,235.1799,235.2698,234.9502,235.09,192989.0
2025-02-12 12:25:00,235.38,235.44,235.17,235.28,127130.0,235.09,235.15,234.8803,234.9902,127130.0
2025-02-12 12:30:00,235.27,235.42,235.14,235.27,136461.0,234.9802,235.13,234.8503,234.9802,136461.0
2025-02-12 12:35:00,235.27,235.33,234.91,235.02,194454.0,234.9802,235.0401,234.6206,234.7305,194454.0
2025-02-12 12:40:00,235.02,235.11,234.86,235.05,142096.0,234.7305,234.8204,234.5707,234.7604,142096.0
2025-02-12 12:45:00,235.05,235.54,235.02,235.49,174241.0,234.7604,235.2498,234.7305,235.1999,174241.0
2025-02-12 12:50:00,235.5,235.53,235.23,235.48,155632.0,235.2099,235.2398,234.9402,235.1899,155632.0
2025-02-12 12:55:00,235.49,235.69,235.43,235.66,172903.0,235.1999,235.3996,235.14,235.3697,172903.0
2025-02-12 13:00:00,235.67,235.89,235.53,235.65,302482.0,235.3797,235.5994,235.2398,235.3597,302482.0
2025-02-12 13:05:00,235.65,235.81,235.56,235.76,177468.0,235.3597,235.5195,235.2698,235.4696,177468.0
2025-02-12 13:10:00,235.76,235.87,235.52,235.62,195800.0,235.4696,235.5794,235.2299,235.3297,195800.0
2025-02-12 13:15:00,235.61,235.68,235.27,235.28,138705.0,235.3197,235.3897,234.9802,234.9902,138705.0
2025-02-12 13:20:00,235.28,235.45,235.08,235.39,169361.0,234.9902,235.1599,234.7904,235.1,169361.0
2025-02-12 13:25:00,235.4,235.51,235.18,235.48,209497.0,235.11,235.2199,234.8903,235.1899,209497.0
2025-02-12 13:30:00,235.47,235.66,235.45,235.61,138569.0,235.1799,235.3697,235.1599,235.3197,138569.0
2025-02-12 13:35:00,235.61,235.61,235.46,235.5,103360.0,235.3197,235.3197,235.1699,235.2099,103360.0
2025-02-12 13:40:00,235.5,235.59,235.32,235.46,148529.0,235.2099,235.2998,235.0301,235.1699,148529.0
2025-02-12 13:45:00,235.46,235.65,235.45,235.51,145079.0,235.1699,235.3597,235.1599,235.2199,145079.0
2025-02-12 13:50:00,235.51,235.79,235.43,235.75,146527.0,235.2199,235.4995,235.14,235.4596,146527.0
2025-02-12 13:55:00,235.75,235.89,235.53,235.61,216809.0,235.4596,235.5994,235.2398,235.3197,216809.0
2025-02-12 14:00:00,235.6,235.92,235.55,235.85,164469.0,235.3098,235.6294,235.2598,235.5594,164469.0
2025-02-12 14:05:00,235.86,236.05,235.76,235.88,391931.0,235.5694,235.7592,235.4696,235.5894,391931.0
2025-02-12 14:10:00,235.88,236.09,235.82,236.05,160963.0,235.5894,235.7992,235.5295,235.7592,160963.0
2025-02-12 14:15:00,236.04,236.16,235.95,236.16,192215.0,235.7492,235.8691,235.6593,235.8691,192215.0
2025-02-12 14:20:00,236.16,236.41,236.07,236.39,331079.0,235.8691,236.1188,235.7792,236.0988,331079.0
2025-02-12 14:25:00,236.4,236.44,236.15,236.21,242637.0,236.1088,236.1487,235.8591,235.919,242637.0
2025-02-12 14:30:00,236.21,236.35,236.08,236.23,127874.0,235.919,236.0588,235.7892,235.939,127874.0
2025-02-12 14:35:00,236.22,236.33,236.07,236.24,125530.0,235.929,236.0389,235.7792,235.949,125530.0
2025-02-12 14:40:00,236.25,236.5,236.23,236.39,245051.0,235.959,236.2086,235.939,236.0988,245051.0
2025-02-12 14:45:00,236.4,236.51,236.27,236.47,245717.0,236.1088,236.2186,235.9789,236.1787,245717.0
2025-02-12 14:50:00,236.47,236.48,236.25,236.46,204572.0,236.1787,236.1887,235.959,236.1687,204572.0
2025-02-12 14:55:00,236.47,236.48,236.26,236.47,207017.0,236.1787,236.1887,235.9689,236.1787,207017.0
2025-02-12 15:00:00,236.48,236.51,236.18,236.19,210543.0,236.1887,236.2186,235.889,235.899,210543.0
2025-02-12 15:05:00,236.19,236.4,236.16,236.27,176128.0,235.899,236.1088,235.8691,235.9789,176128.0
2025-02-12 15:10:00,236.27,236.44,236.25,236.36,194372.0,235.9789,236.1487,235.959,236.0688,194372.0
2025-02-12 15:15:00,236.36,236.37,236.26,236.31,183090.0,236.0688,236.0788,235.9689,236.0189,183090.0
2025-02-12 15:20:00,236.31,236.48,236.29,236.36,155616.0,236.0189,236.1887,235.9989,236.0688,155616.0
2025-02-12 15:25:00,236.37,236.66,236.31,236.47,309919.0,236.0788,236.3685,236.0189,236.1787,309919.0
2025-02-12 15:30:00,236.46,236.67,236.42,236.65,183868.0,236.1687,236.3784,236.1287,236.3585,183868.0
2025-02-12 15:35:00,236.65,236.72,236.43,236.49,281107.0,236.3585,236.4284,236.1387,236.1987,281107.0
2025-02-12 15:40:00,236.5,236.72,236.32,236.33,381503.0,236.2086,236.4284,236.0289,236.0389,381503.0
2025-02-12 15:45:00,236.33,236.44,235.91,236.34,496998.0,236.0389,236.1487,235.6194,236.0488,496998.0
2025-02-12 15:50:00,236.36,236.79,235.91,236.73,706380.0,236.0688,236.4983,235.6194,236.4384,706380.0
2025-02-12 15:55:00,236.75,236.96,236.51,236.89,1388338.0,236.4583,236.6681,236.2186,236.5982,1388338.0
2025-02-13 09:30:00,236.91,239.0,236.82,238.32,1950230.0,236.6181,238.7056,236.5283,238.0264,1950230.0
2025-02-13 09:35:00,238.36,238.75,236.4,236.52,836416.0,238.0664,238.4559,236.1088,236.2286,836416.0
2025-02-13 09:40:00,236.51,237.06,235.9,236.74,547248.0,236.2186,236.768,235.6094,236.4484,547248.0
2025-02-13 09:45:00,236.78,236.8,236.37,236.69,434604.0,236.4883,236.5083,236.0788,236.3984,434604.0
2025-02-13 09:50:00,236.65,237.23,236.57,236.92,249127.0,236.3585,236.9377,236.2786,236.6281,249127.0
2025-02-13 09:55:00,236.92,236.96,236.24,236.31,306141.0,236.6281,236.6681,235.949,236.0189,306141.0
2025-02-13 10:00:00,236.29,236.72,235.85,236.41,532735.0,235.9989,236.4284,235.5594,236.1188,532735.0
2025-02-13 10:05:00,236.42,236.43,235.57,236.06,438098.0,236.1287,236.1387,235.2798,235.7692,438098.0
2025-02-13 10:10:00,236.04,236.42,235.8,236.34,317666.0,235.7492,236.1287,235.5095,236.0488,317666.0
2025-02-13 10:15:00,236.34,236.98,236.19,236.97,332265.0,236.0488,236.6881,235.899,236.6781,332265.0
2025-02-13 10:20:00,236.98,237.66,236.78,237.43,386243.0,236.6881,237.3672,236.4883,237.1375,386243.0
2025-02-13 10:25:00,237.43,238.03,237.4,237.88,383492.0,237.1375,237.7368,237.1075,237.5869,383492.0
2025-02-13 10:30:00,237.9,238.21,237.73,238.14,290495.0,237.6069,237.9165,237.4371,237.8466,290495.0
2025-02-13 10:35:00,238.15,238.51,238.13,238.36,371172.0,237.8566,238.2162,237.8366,238.0664,371172.0
2025-02-13 10:40:00,238.38,239.03,238.37,238.99,435241.0,238.0863,238.7355,238.0763,238.6956,435241.0
2025-02-13 10:45:00,239.01,239.42,238.95,239.04,566802.0,238.7156,239.125,238.6556,238.7455,566802.0
2025-02-13 10:50:00,239.03,239.26,238.77,239.23,328437.0,238.7355,238.9652,238.4759,238.9353,328437.0
2025-02-13 10:55:00,239.2,239.51,238.89,239.28,480363.0,238.9053,239.2149,238.5957,238.9852,480363.0
2025-02-13 11:00:00,239.28,239.72,239.12,239.71,487995.0,238.9852,239.4247,238.8254,239.4147,487995.0
2025-02-13 11:05:00,239.7,241.61,239.68,240.86,2092506.0,239.4047,241.3124,239.3847,240.5633,2092506.0
2025-02-13 11:10:00,240.86,241.3,240.7,241.11,622012.0,240.5633,241.0027,240.4035,240.813,622012.0
2025-02-13 11:15:00,241.08,241.4,240.8,241.39,403721.0,240.783,241.1026,240.5033,241.0926,403721.0
2025-02-13 11:20:00,241.39,241.43,240.66,241.05,431620.0,241.0926,241.1326,240.3635,240.753,431620.0
2025-02-13 11:25:00,241.06,241.19,240.36,240.48,483977.0,240.763,240.8929,240.0639,240.1837,483977.0
2025-02-13 11:30:00,240.49,240.75,239.95,240.61,478251.0,240.1937,240.4534,239.6544,240.3136,478251.0
2025-02-13 11:35:00,240.63,240.64,239.82,239.87,283025.0,240.3336,240.3435,239.5246,239.5745,283025.0
2025-02-13 11:40:00,239.87,240.25,239.86,240.08,420390.0,239.5745,239.954,239.5645,239.7842,420390.0
2025-02-13 11:45:00,240.09,240.48,240.06,240.3,140614.0,239.7942,240.1837,239.7643,240.004,140614.0
2025-02-13 11:50:00,240.29,240.53,240.09,240.24,230625.0,239.994,240.2337,239.7942,239.944,230625.0
2025-02-13 11:55:00,240.24,240.56,240.15,240.39,283092.0,239.944,240.2636,239.8542,240.0939,283092.0
2025-02-13 12:00:00,240.42,240.75,240.3,240.7,298266.0,240.1238,240.4534,240.004,240.4035,298266.0
2025-02-13 12:05:00,240.69,240.84,240.52,240.59,252557.0,240.3935,240.5433,240.2237,240.2936,252557.0
2025-02-13 12:10:00,240.6,240.65,240.07,240.44,182614.0,240.3036,240.3535,239.7742,240.1438,182614.0
2025-02-13 12:15:00,240.44,240.58,240.34,240.37,178615.0,240.1438,240.2836,240.0439,240.0739,178615.0
2025-02-13 12:20:00,240.37,240.54,240.34,240.42,145855.0,240.0739,240.2437,240.0439,240.1238,145855.0
2025-02-13 12:25:00,240.42,240.48,240.26,240.34,118508.0,240.1238,240.1837,239.964,240.0439,118508.0
2025-02-13 12:30:00,240.35,240.48,240.19,240.48,140249.0,240.0539,240.1837,239.8941,240.1837,140249.0
2025-02-13 12:35:00,240.49,240.54,240.34,240.38,134419.0,240.1937,240.2437,240.0439,240.0839,134419.0
2025-02-13 12:40:00,240.41,240.66,240.39,240.54,171865.0,240.1138,240.3635,240.0939,240.2437,171865.0
2025-02-13 12:45:00,240.54,240.99,240.54,240.95,304287.0,240.2437,240.6931,240.2437,240.6532,304287.0
2025-02-13 12:50:00,240.95,241.13,240.89,241.08,295890.0,240.6532,240.8329,240.5932,240.783,295890.0
2025-02-13 12:55:00,241.07,241.15,240.58,240.69,221590.0,240.773,240.8529,240.2836,240.3935,221590.0
2025-02-13 13:00:00,240.68,241.14,240.38,241.14,224133.0,240.3835,240.8429,240.0839,240.8429,224133.0
2025-02-13 13:05:00,241.13,241.27,240.9,241.14,246581.0,240.8329,240.9728,240.6032,240.8429,246581.0
2025-02-13 13:10:00,241.13,241.35,241.06,241.18,205222.0,240.8329,241.0527,240.763,240.8829,205222.0
2025-02-13 13:15:00,241.17,241.2,240.3,240.63,232175.0,240.8729,240.9029,240.004,240.3336,232175.0
2025-02-13 13:20:00,240.63,241.22,240.49,241.16,142695.0,240.3336,240.9228,240.1937,240.8629,142695.0
2025-02-13 13:25:00,241.14,241.35,241.01,241.03,182114.0,240.8429,241.0527,240.7131,240.7331,182114.0
2025-02-13 13:30:00,241.04,241.19,240.9,241.01,137030.0,240.7431,240.8929,240.6032,240.7131,137030.0
2025-02-13 13:35:00,241.0,241.07,240.85,241.02,170084.0,240.7031,240.773,240.5533,240.7231,170084.0
2025-02-13 13:40:00,241.05,241.14,240.53,241.0,325260.0,240.753,240.8429,240.2337,240.7031,325260.0
2025-02-13 13:45:00,240.98,241.22,240.8,241.15,219923.0,240.6831,240.9228,240.5033,240.8529,219923.0
2025-02-13 13:50:00,241.15,241.36,240.84,241.28,281126.0,240.8529,241.0627,240.5433,240.9828,281126.0
2025-02-13 13:55:00,241.3,241.6,241.17,241.59,205958.0,241.0027,241.3024,240.8729,241.2924,205958.0
2025-02-13 14:00:00,241.59,241.64,241.39,241.59,212182.0,241.2924,241.3423,241.0926,241.2924,212182.0
2025-02-13 14:05:00,241.6,241.74,241.4,241.66,199334.0,241.3024,241.4422,241.1026,241.3623,199334.0
2025-02-13 14:10:00,241.67,241.89,241.67,241.79,299128.0,241.3723,241.592,241.3723,241.4921,299128.0
2025-02-13 14:15:00,241.79,242.07,241.6,241.88,354360.0,241.4921,241.7718,241.3024,241.582,354360.0
2025-02-13 14:20:00,241.88,241.98,241.61,241.67,236166.0,241.582,241.6819,241.3124,241.3723,236166.0
2025-02-13 14:25:00,241.67,241.9,241.55,241.77,186975.0,241.3723,241.602,241.2524,241.4722,186975.0
2025-02-13 14:30:00,241.75,241.92,241.59,241.87,138214.0,241.4522,241.622,241.2924,241.572,138214.0
2025-02-13 14:35:00,241.87,242.08,241.8,241.81,217457.0,241.572,241.7818,241.5021,241.5121,217457.0
2025-02-13 14:40:00,241.82,241.96,241.66,241.82,171318.0,241.5221,241.6619,241.3623,241.5221,171318.0
2025-02-13 14:45:00,241.81,241.94,241.72,241.9,140409.0,241.5121,241.6419,241.4222,241.602,140409.0
2025-02-13 14:50:00,241.91,242.24,241.89,242.22,293632.0,241.612,241.9416,241.592,241.9216,293632.0
2025-02-13 14:55:00,242.23,242.34,242.03,242.23,311908.0,241.9316,242.0415,241.7318,241.9316,311908.0
2025-02-13 15:00:00,242.22,242.24,242.0,242.07,203558.0,241.9216,241.9416,241.7019,241.7718,203558.0
2025-02-13 15:05:00,242.07,242.13,241.9,241.99,231862.0,241.7718,241.8317,241.602,241.6919,231862.0
2025-02-13 15:10:00,241.99,242.01,241.69,241.77,255788.0,241.6919,241.7119,241.3923,241.4722,255788.0
2025-02-13 15:15:00,241.77,241.89,241.51,241.88,279968.0,241.4722,241.592,241.2125,241.582,279968.0
2025-02-13 15:20:00,241.87,242.0,241.42,241.44,305285.0,241.572,241.7019,241.1226,241.1426,305285.0
2025-02-13 15:25:00,241.44,241.73,241.26,241.55,286984.0,241.1426,241.4322,240.9628,241.2524,286984.0
2025-02-13 15:30:00,241.55,241.55,241.2,241.34,275458.0,241.2524,241.2524,240.9029,241.0427,275458.0
2025-02-13 15:35:00,241.34,241.47,241.24,241.42,206974.0,241.0427,241.1725,240.9428,241.1226,206974.0
2025-02-13 15:40:00,241.42,241.48,241.02,241.23,322013.0,241.1226,241.1825,240.7231,240.9328,322013.0
2025-02-13 15:45:00,241.22,241.62,241.09,241.58,287912.0,240.9228,241.3223,240.793,241.2824,287912.0
2025-02-13 15:50:00,241.57,241.77,241.12,241.34,727312.0,241.2724,241.4722,240.823,241.0427,727312.0
2025-02-13 15:55:00,241.3,241.66,241.01,241.52,1416898.0,241.0027,241.3623,240.7131,241.2225,1416898.0
2025-02-14 09:30:00,241.21,243.0,240.99,242.68,1760256.0,240.9128,242.7006,240.6931,242.381,1760256.0
2025-02-14 09:35:00,242.7,243.55,242.31,243.41,865887.0,242.401,243.25,242.0115,243.1101,865887.0
2025-02-14 09:40:00,243.42,243.74,242.92,243.58,804050.0,243.1201,243.4397,242.6207,243.2799,804050.0
2025-02-14 09:45:00,243.58,244.06,243.3,243.8,745431.0,243.2799,243.7593,243.0003,243.4997,745431.0
2025-02-14 09:50:00,243.79,244.11,243.51,243.66,425706.0,243.4897,243.8093,243.21,243.3598,425706.0
2025-02-14 09:55:00,243.66,244.42,243.64,244.32,535478.0,243.3598,244.1189,243.3399,244.019,535478.0
2025-02-14 10:00:00,244.31,244.5,243.85,244.27,575012.0,244.009,244.1988,243.5496,243.9691,575012.0
2025-02-14 10:05:00,244.28,244.9,244.27,244.86,818704.0,243.9791,244.5983,243.9691,244.5583,818704.0
2025-02-14 10:10:00,244.85,245.05,244.5,244.62,808229.0,244.5484,244.7481,244.1988,244.3186,808229.0
2025-02-14 10:15:00,244.65,244.88,244.26,244.28,442356.0,244.3486,244.5783,243.9591,243.9791,442356.0
2025-02-14 10:20:00,244.28,244.65,244.05,244.4,418212.0,243.9791,244.3486,243.7493,244.0989,418212.0
2025-02-14 10:25:00,244.42,244.47,244.05,244.38,378879.0,244.1189,244.1688,243.7493,244.0789,378879.0
2025-02-14 10:30:00,244.38,244.38,243.7,243.78,503985.0,244.0789,244.0789,243.3998,243.4797,503985.0
2025-02-14 10:35:00,243.81,244.15,243.18,244.06,546266.0,243.5096,243.8492,242.8804,243.7593,546266.0
2025-02-14 10:40:00,244.06,244.12,243.55,243.71,395547.0,243.7593,243.8193,243.25,243.4098,395547.0
2025-02-14 10:45:00,243.7,243.92,243.34,243.72,280493.0,243.3998,243.6195,243.0402,243.4198,280493.0
2025-02-14 10:50:00,243.72,243.83,243.34,243.42,260080.0,243.4198,243.5296,243.0402,243.1201,260080.0
2025-02-14 10:55:00,243.38,244.3,243.32,244.28,448946.0,243.0802,243.999,243.0202,243.9791,448946.0
2025-02-14 11:00:00,244.28,244.32,243.9,243.97,184269.0,243.9791,244.019,243.5995,243.6694,184269.0
2025-02-14 11:05:00,243.96,244.15,243.78,243.97,281811.0,243.6595,243.8492,243.4797,243.6694,281811.0
2025-02-14 11:10:00,243.97,244.25,243.83,243.89,271748.0,243.6694,243.9491,243.5296,243.5895,271748.0
2025-02-14 11:15:00,243.9,244.02,243.36,243.47,233872.0,243.5995,243.7194,243.0602,243.1701,233872.0
2025-02-14 11:20:00,243.46,243.54,243.16,243.44,241101.0,243.1601,243.24,242.8604,243.1401,241101.0
2025-02-14 11:25:00,243.43,244.0,243.39,243.95,229335.0,243.1301,243.6994,243.0902,243.6495,229335.0
2025-02-14 11:30:00,243.94,244.0,243.71,243.93,156551.0,243.6395,243.6994,243.4098,243.6295,156551.0
2025-02-14 11:35:00,243.93,243.98,243.76,243.92,136652.0,243.6295,243.6794,243.4597,243.6195,136652.0
2025-02-14 11:40:00,243.92,244.12,243.85,244.06,298679.0,243.6195,243.8193,243.5496,243.7593,298679.0
2025-02-14 11:45:00,244.07,244.41,243.93,244.04,288285.0,243.7693,244.1089,243.6295,243.7394,288285.0
2025-02-14 11:50:00,244.05,244.42,244.02,244.38,221629.0,243.7493,244.1189,243.7194,244.0789,221629.0
2025-02-14 11:55:00,244.37,244.45,244.24,244.38,189590.0,244.069,244.1489,243.9391,244.0789,189590.0
2025-02-14 12:00:00,244.37,244.44,244.19,244.29,176000.0,244.069,244.1389,243.8892,243.9891,176000.0
2025-02-14 12:05:00,244.29,244.32,243.91,243.95,136232.0,243.9891,244.019,243.6095,243.6495,136232.0
2025-02-14 12:10:00,243.93,244.04,243.69,243.89,233705.0,243.6295,243.7394,243.3898,243.5895,233705.0
2025-02-14 12:15:00,243.9,244.44,243.89,244.4,220910.0,243.5995,244.1389,243.5895,244.0989,220910.0
2025-02-14 12:20:00,244.42,244.53,244.09,244.17,203971.0,244.1189,244.2288,243.7893,243.8692,203971.0
2025-02-14 12:25:00,244.17,244.18,243.79,243.81,127749.0,243.8692,243.8792,243.4897,243.5096,127749.0
2025-02-14 12:30:00,243.81,243.87,243.52,243.54,157385.0,243.5096,243.5696,243.22,243.24,157385.0
2025-02-14 12:35:00,243.53,243.75,243.5,243.63,342077.0,243.23,243.4497,243.2,243.3299,342077.0
2025-02-14 12:40:00,243.62,243.7,243.34,243.42,174361.0,243.3199,243.3998,243.0402,243.1201,174361.0
2025-02-14 12:45:00,243.44,243.69,243.34,243.65,125282.0,243.1401,243.3898,243.0402,243.3498,125282.0
2025-02-14 12:50:00,243.62,243.97,243.62,243.93,177085.0,243.3199,243.6694,243.3199,243.6295,177085.0
2025-02-14 12:55:00,243.93,244.01,243.72,243.91,170402.0,243.6295,243.7094,243.4198,243.6095,170402.0
2025-02-14 13:00:00,243.92,244.06,243.83,244.06,111145.0,243.6195,243.7593,243.5296,243.7593,111145.0
2025-02-14 13:05:00,244.05,244.3,243.94,244.29,138387.0,243.7493,243.999,243.6395,243.9891,138387.0
2025-02-14 13:10:00,244.29,244.32,243.94,244.0,143079.0,243.9891,244.019,243.6395,243.6994,143079.0
2025-02-14 13:15:00,243.98,244.18,243.93,244.13,131230.0,243.6794,243.8792,243.6295,243.8292,131230.0
2025-02-14 13:20:00,244.14,244.23,244.05,244.17,88032.0,243.8392,243.9291,243.7493,243.8692,88032.0
2025-02-14 13:25:00,244.18,244.18,243.8,244.0,103679.0,243.8792,243.8792,243.4997,243.6994,103679.0
2025-02-14 13:30:00,243.98,244.42,243.98,244.4,129134.0,243.6794,244.1189,243.6794,244.0989,129134.0
2025-02-14 13:35:00,244.4,244.47,244.19,244.29,111868.0,244.0989,244.1688,243.8892,243.9891,111868.0
2025-02-14 13:40:00,244.3,244.38,244.23,244.36,95864.0,243.999,244.0789,243.9291,244.059,95864.0
2025-02-14 13:45:00,244.36,244.54,244.28,244.4,175512.0,244.059,244.2387,243.9791,244.0989,175512.0
2025-02-14 13:50:00,244.4,244.45,244.09,244.29,108419.0,244.0989,244.1489,243.7893,243.9891,108419.0
2025-02-14 13:55:00,244.28,244.33,244.08,244.16,99423.0,243.9791,244.029,243.7793,243.8592,99423.0
2025-02-14 14:00:00,244.16,244.24,244.07,244.09,107259.0,243.8592,243.9391,243.7693,243.7893,107259.0
2025-02-14 14:05:00,244.07,244.21,243.98,244.09,108496.0,243.7693,243.9091,243.6794,243.7893,108496.0
2025-02-14 14:10:00,244.08,244.3,244.08,244.29,155511.0,243.7793,243.999,243.7793,243.9891,155511.0
2025-02-14 14:15:00,244.29,244.29,243.97,244.08,103149.0,243.9891,243.9891,243.6694,243.7793,103149.0
2025-02-14 14:20:00,244.07,244.17,243.94,244.09,121121.0,243.7693,243.8692,243.6395,243.7893,121121.0
2025-02-14 14:25:00,244.09,244.17,244.0,244.14,144192.0,243.7893,243.8692,243.6994,243.8392,144192.0
2025-02-14 14:30:00,244.14,244.34,244.12,244.21,143370.0,243.8392,244.039,243.8193,243.9091,143370.0
2025-02-14 14:35:00,244.22,244.32,244.12,244.32,93672.0,243.9191,244.019,243.8193,244.019,93672.0
2025-02-14 14:40:00,244.32,244.37,244.2,244.25,108905.0,244.019,244.069,243.8992,243.9491,108905.0
2025-02-14 14:45:00,244.26,244.29,244.07,244.11,114856.0,243.9591,243.9891,243.7693,243.8093,114856.0
2025-02-14 14:50:00,244.11,244.3,244.0,244.24,129445.0,243.8093,243.999,243.6994,243.9391,129445.0
2025-02-14 14:55:00,244.22,244.29,244.16,244.27,104731.0,243.9191,243.9891,243.8592,243.9691,104731.0
2025-02-14 15:00:00,244.27,244.27,243.93,244.16,230129.0,243.9691,243.9691,243.6295,243.8592,230129.0
2025-02-14 15:05:00,244.15,244.18,243.91,244.14,139232.0,243.8492,243.8792,243.6095,243.8392,139232.0
2025-02-14 15:10:00,244.14,244.16,243.99,244.14,132788.0,243.8392,243.8592,243.6894,243.8392,132788.0
2025-02-14 15:15:00,244.15,244.24,243.96,244.15,188505.0,243.8492,243.9391,243.6595,243.8492,188505.0
2025-02-14 15:20:00,244.15,244.24,244.11,244.18,182532.0,243.8492,243.9391,243.8093,243.8792,182532.0
2025-02-14 15:25:00,244.18,244.25,244.05,244.09,167975.0,243.8792,243.9491,243.7493,243.7893,167975.0
2025-02-14 15:30:00,244.09,244.34,243.91,244.3,280180.0,243.7893,244.039,243.6095,243.999,280180.0
2025-02-14 15:35:00,244.31,244.37,244.15,244.27,300972.0,244.009,244.069,243.8492,243.9691,300972.0
2025-02-14 15:40:00,244.28,244.38,244.05,244.31,276734.0,243.9791,244.0789,243.7493,244.009,276734.0
2025-02-14 15:45:00,244.31,244.38,244.2,244.32,298437.0,244.009,244.0789,243.8992,244.019,298437.0
2025-02-14 15:50:00,244.33,245.35,244.25,245.03,887934.0,244.029,245.0477,243.9491,244.7281,887934.0
2025-02-14 15:55:00,245.04,245.11,244.5,244.57,1632995.0,244.7381,244.808,244.1988,244.2687,1632995.0
2025-02-18 09:30:00,244.15,245.01,242.86,243.76,2231949.0,243.8492,244.7082,242.5608,243.4597,2231949.0
2025-02-18 09:35:00,243.77,243.96,242.97,243.64,937784.0,243.4697,243.6595,242.6707,243.3399,937784.0
2025-02-18 09:40:00,243.66,243.86,242.92,243.6,580397.0,243.3598,243.5596,242.6207,243.2999,580397.0
2025-02-18 09:45:00,243.6,244.6,243.23,244.45,539499.0,243.2999,244.2987,242.9304,244.1489,539499.0
2025-02-18 09:50:00,244.44,245.1,244.3,244.99,496941.0,244.1389,244.7981,243.999,244.6882,496941.0
2025-02-18 09:55:00,245.0,245.18,244.81,244.82,562802.0,244.6982,244.878,244.5084,244.5184,562802.0
2025-02-18 10:00:00,244.98,245.1,244.11,244.66,393315.0,244.6782,244.7981,243.8093,244.3586,393315.0
2025-02-18 10:05:00,244.68,244.84,244.2,244.37,269059.0,244.3786,244.5384,243.8992,244.069,269059.0
2025-02-18 10:10:00,244.39,244.65,244.2,244.46,231338.0,244.0889,244.3486,243.8992,244.1588,231338.0
2025-02-18 10:15:00,244.48,244.75,244.35,244.58,247176.0,244.1788,244.4485,244.049,244.2787,247176.0
2025-02-18 10:20:00,244.55,244.93,244.4,244.48,211797.0,244.2487,244.6283,244.0989,244.1788,211797.0
2025-02-18 10:25:00,244.51,244.53,243.86,244.09,277833.0,244.2088,244.2288,243.5596,243.7893,277833.0
2025-02-18 10:30:00,244.09,244.69,244.02,244.1,272511.0,243.7893,244.3886,243.7194,243.7993,272511.0
2025-02-18 10:35:00,244.12,244.49,244.06,244.23,183849.0,243.8193,244.1888,243.7593,243.9291,183849.0
2025-02-18 10:40:00,244.23,244.47,244.17,244.37,185046.0,243.9291,244.1688,243.8692,244.069,185046.0
2025-02-18 10:45:00,244.34,244.41,243.94,244.23,193629.0,244.039,244.1089,243.6395,243.9291,193629.0
2025-02-18 10:50:00,244.21,244.42,243.96,244.31,238675.0,243.9091,244.1189,243.6595,244.009,238675.0
2025-02-18 10:55:00,244.33,244.45,243.95,244.33,250564.0,244.029,244.1489,243.6495,244.029,250564.0
2025-02-18 11:00:00,244.33,244.45,244.27,244.34,136218.0,244.029,244.1489,243.9691,244.039,136218.0
2025-02-18 11:05:00,244.37,244.45,244.22,244.27,132125.0,244.069,244.1489,243.9191,243.9691,132125.0
2025-02-18 11:10:00,244.29,244.67,244.29,244.36,166671.0,243.9891,244.3686,243.9891,244.059,166671.0
2025-02-18 11:15:00,244.38,244.97,244.28,244.77,281174.0,244.0789,244.6682,243.9791,244.4685,281174.0
2025-02-18 11:20:00,244.76,244.76,244.34,244.62,196790.0,244.4585,244.4585,244.039,244.3186,196790.0
2025-02-18 11:25:00,244.62,244.8,244.61,244.73,128257.0,244.3186,244.4984,244.3087,244.4285,128257.0
2025-02-18 11:30:00,244.72,244.76,244.47,244.6,118610.0,244.4185,244.4585,244.1688,244.2987,118610.0
2025-02-18 11:35:00,244.6,244.86,244.48,244.81,398799.0,244.2987,244.5583,244.1788,244.5084,398799.0
2025-02-18 11:40:00,244.82,244.82,244.35,244.47,154323.0,244.5184,244.5184,244.049,244.1688,154323.0
2025-02-18 11:45:00,244.46,245.0,244.44,244.98,208856.0,244.1588,244.6982,244.1389,244.6782,208856.0
2025-02-18 11:50:00,244.99,245.02,244.85,244.95,194357.0,244.6882,244.7182,244.5484,244.6482,194357.0
2025-02-18 11:55:00,244.97,245.05,244.87,244.89,180653.0,244.6682,244.7481,244.5683,244.5883,180653.0
2025-02-18 12:00:00,244.9,244.95,244.61,244.77,143739.0,244.5983,244.6482,244.3087,244.4685,143739.0
2025-02-18 12:05:00,244.77,244.78,244.17,244.37,146609.0,244.4685,244.4784,243.8692,244.069,146609.0
2025-02-18 12:10:00,244.36,244.47,244.24,244.41,131268.0,244.059,244.1688,243.9391,244.1089,131268.0
2025-02-18 12:15:00,244.42,244.43,244.24,244.33,145686.0,244.1189,244.1289,243.9391,244.029,145686.0
2025-02-18 12:20:00,244.32,244.51,244.24,244.49,105540.0,244.019,244.2088,243.9391,244.1888,105540.0
2025-02-18 12:25:00,244.47,244.57,244.34,244.43,143775.0,244.1688,244.2687,244.039,244.1289,143775.0
2025-02-18 12:30:00,244.45,244.5,244.23,244.28,111046.0,244.1489,244.1988,243.9291,243.9791,111046.0
2025-02-18 12:35:00,244.28,244.41,244.02,244.36,162238.0,243.9791,244.1089,243.7194,244.059,162238.0
2025-02-18 12:40:00,244.37,244.38,243.93,244.2,232991.0,244.069,244.0789,243.6295,243.8992,232991.0
2025-02-18 12:45:00,244.2,244.2,243.98,244.1,127090.0,243.8992,243.8992,243.6794,243.7993,127090.0
2025-02-18 12:50:00,244.08,244.31,244.07,244.18,95776.0,243.7793,244.009,243.7693,243.8792,95776.0
2025-02-18 12:55:00,244.18,244.18,243.95,243.98,141112.0,243.8792,243.8792,243.6495,243.6794,141112.0
2025-02-18 13:00:00,243.97,244.12,243.86,244.06,138955.0,243.6694,243.8193,243.5596,243.7593,138955.0
2025-02-18 13:05:00,244.06,244.08,243.88,243.92,152392.0,243.7593,243.7793,243.5796,243.6195,152392.0
2025-02-18 13:10:00,243.93,243.98,243.62,243.69,147394.0,243.6295,243.6794,243.3199,243.3898,147394.0
2025-02-18 13:15:00,243.68,243.87,243.51,243.53,119452.0,243.3798,243.5696,243.21,243.23,119452.0
2025-02-18 13:20:00,243.53,243.58,243.25,243.45,183967.0,243.23,243.2799,242.9503,243.1501,183967.0
2025-02-18 13:25:00,243.45,243.55,243.3,243.44,164695.0,243.1501,243.25,243.0003,243.1401,164695.0
2025-02-18 13:30:00,243.43,243.49,243.03,243.17,184788.0,243.1301,243.19,242.7306,242.8704,184788.0
2025-02-18 13:35:00,243.16,243.17,242.83,242.83,302612.0,242.8604,242.8704,242.5308,242.5308,302612.0
2025-02-18 13:40:00,242.88,242.93,242.38,242.77,326023.0,242.5808,242.6307,242.0814,242.4709,326023.0
2025-02-18 13:45:00,242.8,242.84,242.31,242.54,194282.0,242.5009,242.5408,242.0115,242.2412,194282.0
2025-02-18 13:50:00,242.53,242.7,242.45,242.61,167035.0,242.2312,242.401,242.1513,242.3111,167035.0
2025-02-18 13:55:00,242.62,242.82,242.58,242.62,158545.0,242.3211,242.5209,242.2812,242.3211,158545.0
2025-02-18 14:00:00,242.61,242.75,242.57,242.62,133920.0,242.3111,242.4509,242.2712,242.3211,133920.0
2025-02-18 14:05:00,242.62,242.68,241.84,242.12,297472.0,242.3211,242.381,241.5421,241.8217,297472.0
2025-02-18 14:10:00,242.12,242.31,241.91,242.06,146156.0,241.8217,242.0115,241.612,241.7618,146156.0
2025-02-18 14:15:00,242.05,242.33,242.0,242.18,167547.0,241.7518,242.0315,241.7019,241.8816,167547.0
2025-02-18 14:20:00,242.19,242.96,242.12,242.83,267336.0,241.8916,242.6607,241.8217,242.5308,267336.0
2025-02-18 14:25:00,242.84,243.09,242.79,243.05,226919.0,242.5408,242.7905,242.4909,242.7506,226919.0
2025-02-18 14:30:00,243.06,243.32,242.97,243.22,199967.0,242.7606,243.0202,242.6707,242.9204,199967.0
2025-02-18 14:35:00,243.24,243.34,243.14,243.21,117006.0,242.9403,243.0402,242.8405,242.9104,117006.0
2025-02-18 14:40:00,243.21,243.46,243.13,243.28,147290.0,242.9104,243.1601,242.8305,242.9803,147290.0
2025-02-18 14:45:00,243.27,243.54,243.24,243.52,127069.0,242.9703,243.24,242.9403,243.22,127069.0
2025-02-18 14:50:00,243.53,243.84,243.41,243.6,209523.0,243.23,243.5396,243.1101,243.2999,209523.0
2025-02-18 14:55:00,243.61,243.75,243.58,243.7,131155.0,243.3099,243.4497,243.2799,243.3998,131155.0
2025-02-18 15:00:00,243.7,243.79,243.6,243.76,162157.0,243.3998,243.4897,243.2999,243.4597,162157.0
2025-02-18 15:05:00,243.76,243.79,243.59,243.64,119005.0,243.4597,243.4897,243.2899,243.3399,119005.0
2025-02-18 15:10:00,243.65,243.84,243.52,243.71,175042.0,243.3498,243.5396,243.22,243.4098,175042.0
2025-02-18 15:15:00,243.72,243.74,243.52,243.65,167231.0,243.4198,243.4397,243.22,243.3498,167231.0
2025-02-18 15:20:00,243.65,243.67,243.45,243.61,154828.0,243.3498,243.3698,243.1501,243.3099,154828.0
2025-02-18 15:25:00,243.6,243.64,243.5,243.52,135959.0,243.2999,243.3399,243.2,243.22,135959.0
2025-02-18 15:30:00,243.53,243.64,243.33,243.39,147784.0,243.23,243.3399,243.0302,243.0902,147784.0
2025-02-18 15:35:00,243.39,243.46,243.26,243.27,186164.0,243.0902,243.1601,242.9603,242.9703,186164.0
2025-02-18 15:40:00,243.28,243.42,243.18,243.27,227796.0,242.9803,243.1201,242.8804,242.9703,227796.0
2025-02-18 15:45:00,243.28,243.42,243.15,243.28,236600.0,242.9803,243.1201,242.8505,242.9803,236600.0
2025-02-18 15:50:00,243.29,244.5,243.29,244.08,807330.0,242.9903,244.1988,242.9903,243.7793,807330.0
2025-02-18 15:55:00,244.05,244.6,244.03,244.46,2246415.0,243.7493,244.2987,243.7294,244.1588,2246415.0
2025-02-19 09:30:00,244.66,246.01,244.11,244.55,1395447.0,244.3586,245.7069,243.8093,244.2487,1395447.0
2025-02-19 09:35:00,244.54,245.0,244.21,244.56,461944.0,244.2387,244.6982,243.9091,244.2587,461944.0
2025-02-19 09:40:00,244.54,245.1,244.42,244.7,420271.0,244.2387,244.7981,244.1189,244.3985,420271.0
2025-02-19 09:45:00,244.7,244.88,244.33,244.46,242881.0,244.3985,244.5783,244.029,244.1588,242881.0
2025-02-19 09:50:00,244.48,245.2,244.46,244.96,375330.0,244.1788,244.8979,244.1588,244.6582,375330.0
2025-02-19 09:55:00,244.96,245.09,244.63,245.07,226386.0,244.6582,244.7881,244.3286,244.7681,226386.0
2025-02-19 10:00:00,245.07,245.58,244.61,244.66,407372.0,244.7681,245.2775,244.3087,244.3586,407372.0
2025-02-19 10:05:00,244.68,244.84,244.25,244.66,307513.0,244.3786,244.5384,243.9491,244.3586,307513.0
2025-02-19 10:10:00,244.69,244.8,244.33,244.47,266099.0,244.3886,244.4984,244.029,244.1688,266099.0
2025-02-19 10:15:00,244.47,244.7,244.12,244.3,243816.0,244.1688,244.3985,243.8193,243.999,243816.0
2025-02-19 10:20:00,244.33,244.49,243.97,244.13,265121.0,244.029,244.1888,243.6694,243.8292,265121.0
2025-02-19 10:25:00,244.13,244.13,243.79,243.93,209434.0,243.8292,243.8292,243.4897,243.6295,209434.0
2025-02-19 10:30:00,243.93,244.49,243.61,243.74,473434.0,243.6295,244.1888,243.3099,243.4397,473434.0
2025-02-19 10:35:00,243.73,243.95,243.37,243.88,234627.0,243.4297,243.6495,243.0702,243.5796,234627.0
2025-02-19 10:40:00,243.88,244.03,243.83,243.98,158209.0,243.5796,243.7294,243.5296,243.6794,158209.0
2025-02-19 10:45:00,243.98,244.3,243.84,244.01,139900.0,243.6794,243.999,243.5396,243.7094,139900.0
2025-02-19 10:50:00,244.0,244.01,243.56,243.72,170069.0,243.6994,243.7094,243.2599,243.4198,170069.0
2025-02-19 10:55:00,243.72,243.84,243.26,243.42,251613.0,243.4198,243.5396,242.9603,243.1201,251613.0
2025-02-19 11:00:00,243.41,244.05,243.16,243.2,489889.0,243.1101,243.7493,242.8604,242.9004,489889.0
2025-02-19 11:05:00,243.2,243.92,243.2,243.76,235130.0,242.9004,243.6195,242.9004,243.4597,235130.0
2025-02-19 11:10:00,243.77,244.37,243.68,244.21,216336.0,243.4697,244.069,243.3798,243.9091,216336.0
2025-02-19 11:15:00,244.23,244.44,243.98,244.31,225891.0,243.9291,244.1389,243.6794,244.009,225891.0
2025-02-19 11:20:00,244.31,244.35,244.06,244.27,144580.0,244.009,244.049,243.7593,243.9691,144580.0
2025-02-19 11:25:00,244.27,244.4,244.18,244.4,146559.0,243.9691,244.0989,243.8792,244.0989,146559.0
2025-02-19 11:30:00,244.39,244.4,244.16,244.24,111599.0,244.0889,244.0989,243.8592,243.9391,111599.0
2025-02-19 11:35:00,244.24,244.35,244.03,244.27,169173.0,243.9391,244.049,243.7294,243.9691,169173.0
2025-02-19 11:40:00,244.29,244.85,244.29,244.75,226149.0,243.9891,244.5484,243.9891,244.4485,226149.0
2025-02-19 11:45:00,244.76,244.89,244.62,244.69,155318.0,244.4585,244.5883,244.3186,244.3886,155318.0
2025-02-19 11:50:00,244.69,244.77,244.58,244.71,140079.0,244.3886,244.4685,244.2787,244.4085,140079.0
2025-02-19 11:55:00,244.69,244.95,244.65,244.78,175498.0,244.3886,244.6482,244.3486,244.4784,175498.0
2025-02-19 12:00:00,244.79,245.23,244.74,245.06,267924.0,244.4884,244.9279,244.4385,244.7581,267924.0
2025-02-19 12:05:00,245.05,245.64,245.04,245.6,262182.0,244.7481,245.3374,244.7381,245.2974,262182.0
2025-02-19 12:10:00,245.6,245.66,245.26,245.49,234670.0,245.2974,245.3574,244.9579,245.1876,234670.0
2025-02-19 12:15:00,245.48,245.56,245.36,245.37,147149.0,245.1776,245.2575,245.0577,245.0677,147149.0
2025-02-19 12:20:00,245.37,245.46,245.14,245.19,163374.0,245.0677,245.1576,244.838,244.8879,163374.0
2025-02-19 12:25:00,245.18,245.24,244.9,245.15,158472.0,244.878,244.9379,244.5983,244.848,158472.0
2025-02-19 12:30:00,245.14,245.25,244.97,245.13,125079.0,244.838,244.9479,244.6682,244.828,125079.0
2025-02-19 12:35:00,245.14,245.28,244.88,245.05,98254.0,244.838,244.9778,244.5783,244.7481,98254.0
2025-02-19 12:40:00,245.04,245.05,244.72,244.8,119654.0,244.7381,244.7481,244.4185,244.4984,119654.0
2025-02-19 12:45:00,244.83,244.84,244.69,244.78,127812.0,244.5284,244.5384,244.3886,244.4784,127812.0
2025-02-19 12:50:00,244.78,244.96,244.66,244.81,132957.0,244.4784,244.6582,244.3586,244.5084,132957.0
2025-02-19 12:55:00,244.83,244.94,244.62,244.72,123266.0,244.5284,244.6382,244.3186,244.4185,123266.0
2025-02-19 13:00:00,244.73,244.76,244.53,244.62,133985.0,244.4285,244.4585,244.2288,244.3186,133985.0
2025-02-19 13:05:00,244.63,244.64,244.37,244.43,115164.0,244.3286,244.3386,244.069,244.1289,115164.0
2025-02-19 13:10:00,244.42,244.44,244.23,244.33,126298.0,244.1189,244.1389,243.9291,244.029,126298.0
2025-02-19 13:15:00,244.34,244.55,244.3,244.54,105641.0,244.039,244.2487,243.999,244.2387,105641.0
2025-02-19 13:20:00,244.55,244.75,244.49,244.61,103014.0,244.2487,244.4485,244.1888,244.3087,103014.0
2025-02-19 13:25:00,244.62,244.83,244.56,244.71,123770.0,244.3186,244.5284,244.2587,244.4085,123770.0
2025-02-19 13:30:00,244.72,245.01,244.71,244.95,111548.0,244.4185,244.7082,244.4085,244.6482,111548.0
2025-02-19 13:35:00,244.96,244.98,244.77,244.91,113878.0,244.6582,244.6782,244.4685,244.6083,113878.0
2025-02-19 13:40:00,244.9,245.19,244.89,245.0,104018.0,244.5983,244.8879,244.5883,244.6982,104018.0
2025-02-19 13:45:00,244.99,245.08,244.91,244.96,91355.0,244.6882,244.7781,244.6083,244.6582,91355.0
2025-02-19 13:50:00,244.96,245.0,244.71,244.77,106288.0,244.6582,244.6982,244.4085,244.4685,106288.0
2025-02-19 13:55:00,244.76,244.84,244.54,244.73,91793.0,244.4585,244.5384,244.2387,244.4285,91793.0
2025-02-19 14:00:00,244.74,244.9,244.59,244.61,87741.0,244.4385,244.5983,244.2887,244.3087,87741.0
2025-02-19 14:05:00,244.62,244.7,244.22,244.43,149434.0,244.3186,244.3985,243.9191,244.1289,149434.0
2025-02-19 14:10:00,244.43,244.95,244.42,244.95,159709.0,244.1289,244.6482,244.1189,244.6482,159709.0
2025-02-19 14:15:00,244.94,245.08,244.76,244.84,185628.0,244.6382,244.7781,244.4585,244.5384,185628.0
2025-02-19 14:20:00,244.84,245.07,244.84,244.9,161698.0,244.5384,244.7681,244.5384,244.5983,161698.0
2025-02-19 14:25:00,244.9,244.99,244.79,244.9,100733.0,244.5983,244.6882,244.4884,244.5983,100733.0
2025-02-19 14:30:00,244.9,244.9,244.72,244.82,115668.0,244.5983,244.5983,244.4185,244.5184,115668.0
2025-02-19 14:35:00,244.81,244.86,244.61,244.68,114993.0,244.5084,244.5583,244.3087,244.3786,114993.0
2025-02-19 14:40:00,244.66,244.71,244.53,244.55,124009.0,244.3586,244.4085,244.2288,244.2487,124009.0
2025-02-19 14:45:00,244.55,244.57,244.45,244.57,118199.0,244.2487,244.2687,244.1489,244.2687,118199.0
2025-02-19 14:50:00,244.56,244.86,244.52,244.8,170206.0,244.2587,244.5583,244.2188,244.4984,170206.0
2025-02-19 14:55:00,244.79,244.85,244.73,244.84,119396.0,244.4884,244.5484,244.4285,244.5384,119396.0
2025-02-19 15:00:00,244.84,245.01,244.63,244.81,180829.0,244.5384,244.7082,244.3286,244.5084,180829.0
2025-02-19 15:05:00,244.81,245.0,244.78,244.87,122556.0,244.5084,244.6982,244.4784,244.5683,122556.0
2025-02-19 15:10:00,244.87,245.02,244.8,244.99,151649.0,244.5683,244.7182,244.4984,244.6882,151649.0
2025-02-19 15:15:00,245.0,245.18,244.94,245.08,247106.0,244.6982,244.878,244.6382,244.7781,247106.0
2025-02-19 15:20:00,245.08,245.15,244.97,245.03,219666.0,244.7781,244.848,244.6682,244.7281,219666.0
2025-02-19 15:25:00,245.03,245.08,244.81,244.88,255144.0,244.7281,244.7781,244.5084,244.5783,255144.0
2025-02-19 15:30:00,244.88,245.03,244.84,244.94,204902.0,244.5783,244.7281,244.5384,244.6382,204902.0
2025-02-19 15:35:00,244.95,245.07,244.81,245.04,146162.0,244.6482,244.7681,244.5084,244.7381,146162.0
2025-02-19 15:40:00,245.04,245.06,244.82,244.91,169625.0,244.7381,244.7581,244.5184,244.6083,169625.0
2025-02-19 15:45:00,244.91,245.01,244.78,244.85,182078.0,244.6083,244.7082,244.4784,244.5484,182078.0
2025-02-19 15:50:00,244.9,245.09,244.53,244.72,462183.0,244.5983,244.7881,244.2288,244.4185,462183.0
2025-02-19 15:55:00,244.73,245.05,244.69,244.89,992620.0,244.4285,244.7481,244.3886,244.5883,992620.0
2025-02-20 09:30:00,244.94,246.78,244.41,245.71,1384596.0,244.6382,246.476,244.1089,245.4073,1384596.0
2025-02-20 09:35:00,245.72,246.21,245.59,246.1,442882.0,245.4173,245.9067,245.2874,245.7968,442882.0
2025-02-20 09:40:00,246.15,246.31,245.66,245.72,344284.0,245.8468,246.0066,245.3574,245.4173,344284.0
2025-02-20 09:45:00,245.73,246.5,245.26,246.42,561211.0,245.4273,246.1963,244.9579,246.1164,561211.0
2025-02-20 09:50:00,246.4,246.47,245.13,245.42,450009.0,246.0965,246.1664,244.828,245.1177,450009.0
2025-02-20 09:55:00,245.41,245.44,244.67,244.9,390665.0,245.1077,245.1376,244.3686,244.5983,390665.0
2025-02-20 10:00:00,244.88,245.26,244.29,244.99,549332.0,244.5783,244.9579,243.9891,244.6882,549332.0
2025-02-20 10:05:00,245.03,245.14,244.55,244.79,225934.0,244.7281,244.838,244.2487,244.4884,225934.0
2025-02-20 10:10:00,244.78,245.23,244.64,244.97,284774.0,244.4784,244.9279,244.3386,244.6682,284774.0
2025-02-20 10:15:00,244.97,245.18,244.85,245.04,220237.0,244.6682,244.878,244.5484,244.7381,220237.0
2025-02-20 10:20:00,245.05,245.18,244.43,244.78,245032.0,244.7481,244.878,244.1289,244.4784,245032.0
2025-02-20 10:25:00,244.85,244.88,244.5,244.75,238598.0,244.5484,244.5783,244.1988,244.4485,238598.0
2025-02-20 10:30:00,244.74,245.17,244.59,244.98,211745.0,244.4385,244.868,244.2887,244.6782,211745.0
2025-02-20 10:35:00,244.97,245.17,244.81,244.97,172291.0,244.6682,244.868,244.5084,244.6682,172291.0
2025-02-20 10:40:00,244.96,245.06,244.75,244.84,143028.0,244.6582,244.7581,244.4485,244.5384,143028.0
2025-02-20 10:45:00,244.83,245.05,244.66,244.94,172438.0,244.5284,244.7481,244.3586,244.6382,172438.0
2025-02-20 10:50:00,244.94,245.0,244.73,244.87,143973.0,244.6382,244.6982,244.4285,244.5683,143973.0
2025-02-20 10:55:00,244.89,245.36,244.88,245.07,397838.0,244.5883,245.0577,244.5783,244.7681,397838.0
2025-02-20 11:00:00,245.11,245.93,245.08,245.92,286308.0,244.808,245.627,244.7781,245.617,286308.0
2025-02-20 11:05:00,245.92,246.55,245.9,246.37,645528.0,245.617,246.2463,245.5971,246.0665,645528.0
2025-02-20 11:10:00,246.41,246.7,246.33,246.58,395560.0,246.1064,246.3961,246.0265,246.2762,395560.0
2025-02-20 11:15:00,246.58,246.58,245.72,245.8,286467.0,246.2762,246.2762,245.4173,245.4972,286467.0
2025-02-20 11:20:00,245.81,246.25,245.65,246.19,301432.0,245.5072,245.9466,245.3474,245.8867,301432.0
2025-02-20 11:25:00,246.19,246.39,245.97,246.13,189537.0,245.8867,246.0865,245.667,245.8268,189537.0
2025-02-20 11:30:00,246.13,246.21,245.95,246.05,169891.0,245.8268,245.9067,245.647,245.7469,169891.0
2025-02-20 11:35:00,246.05,246.12,245.75,245.92,247828.0,245.7469,245.8168,245.4473,245.617,247828.0
2025-02-20 11:40:00,245.91,245.95,245.67,245.82,398426.0,245.6071,245.647,245.3674,245.5172,398426.0
2025-02-20 11:45:00,245.83,245.88,245.41,245.57,765096.0,245.5272,245.5771,245.1077,245.2675,765096.0
2025-02-20 11:50:00,245.58,245.74,245.31,245.32,212545.0,245.2775,245.4373,245.0078,245.0178,212545.0
2025-02-20 11:55:00,245.32,245.45,245.09,245.28,173652.0,245.0178,245.1476,244.7881,244.9778,173652.0
2025-02-20 12:00:00,245.27,245.44,245.03,245.36,143653.0,244.9678,245.1376,244.7281,245.0577,143653.0
2025-02-20 12:05:00,245.39,245.75,245.38,245.7,125252.0,245.0877,245.4473,245.0777,245.3973,125252.0
2025-02-20 12:10:00,245.72,246.19,245.68,246.18,259538.0,245.4173,245.8867,245.3773,245.8767,259538.0
2025-02-20 12:15:00,246.18,246.39,246.05,246.27,264807.0,245.8767,246.0865,245.7469,245.9666,264807.0
2025-02-20 12:20:00,246.29,246.32,246.09,246.19,168846.0,245.9866,246.0165,245.7868,245.8867,168846.0
2025-02-20 12:25:00,246.18,246.46,246.13,246.38,339968.0,245.8767,246.1564,245.8268,246.0765,339968.0
2025-02-20 12:30:00,246.37,246.42,246.14,246.15,163873.0,246.0665,246.1164,245.8368,245.8468,163873.0
2025-02-20 12:35:00,246.17,246.3,245.72,245.8,147809.0,245.8667,245.9966,245.4173,245.4972,147809.0
2025-02-20 12:40:00,245.78,245.97,245.51,245.92,152290.0,245.4772,245.667,245.2075,245.617,152290.0
2025-02-20 12:45:00,245.9,245.99,245.62,245.66,132314.0,245.5971,245.687,245.3174,245.3574,132314.0
2025-02-20 12:50:00,245.67,245.89,245.54,245.54,110842.0,245.3674,245.5871,245.2375,245.2375,110842.0
2025-02-20 12:55:00,245.52,245.58,245.34,245.36,134840.0,245.2175,245.2775,245.0378,245.0577,134840.0
2025-02-20 13:00:00,245.37,245.47,245.16,245.34,186825.0,245.0677,245.1676,244.858,245.0378,186825.0
2025-02-20 13:05:00,245.32,245.69,245.31,245.67,165794.0,245.0178,245.3873,245.0078,245.3674,165794.0
2025-02-20 13:10:00,245.66,245.82,245.6,245.77,115846.0,245.3574,245.5172,245.2974,245.4672,115846.0
2025-02-20 13:15:00,245.76,245.79,245.48,245.64,181552.0,245.4572,245.4872,245.1776,245.3374,181552.0
2025-02-20 13:20:00,245.63,245.64,245.22,245.39,157876.0,245.3274,245.3374,244.9179,245.0877,157876.0
2025-02-20 13:25:00,245.38,245.5,245.33,245.45,104236.0,245.0777,245.1976,245.0278,245.1476,104236.0
2025-02-20 13:30:00,245.44,245.57,245.39,245.54,98867.0,245.1376,245.2675,245.0877,245.2375,98867.0
2025-02-20 13:35:00,245.54,245.59,245.37,245.41,85845.0,245.2375,245.2874,245.0677,245.1077,85845.0
2025-02-20 13:40:00,245.41,245.48,245.2,245.45,115742.0,245.1077,245.1776,244.8979,245.1476,115742.0
2025-02-20 13:45:00,245.44,245.44,245.11,245.15,134728.0,245.1376,245.1376,244.808,244.848,134728.0
2025-02-20 13:50:00,245.16,245.28,245.02,245.28,99014.0,244.858,244.9778,244.7182,244.9778,99014.0
2025-02-20 13:55:00,245.27,245.49,245.17,245.35,104861.0,244.9678,245.1876,244.868,245.0477,104861.0
2025-02-20 14:00:00,245.33,245.45,245.17,245.23,77011.0,245.0278,245.1476,244.868,244.9279,77011.0
2025-02-20 14:05:00,245.25,245.41,245.25,245.26,89767.0,244.9479,245.1077,244.9479,244.9579,89767.0
2025-02-20 14:10:00,245.27,245.47,245.25,245.44,101936.0,244.9678,245.1676,244.9479,245.1376,101936.0
2025-02-20 14:15:00,245.45,245.57,245.38,245.56,98790.0,245.1476,245.2675,245.0777,245.2575,98790.0
2025-02-20 14:20:00,245.56,245.58,245.34,245.36,140944.0,245.2575,245.2775,245.0378,245.0577,140944.0
2025-02-20 14:25:00,245.36,245.45,245.2,245.26,124627.0,245.0577,245.1476,244.8979,244.9579,124627.0
2025-02-20 14:30:00,245.26,245.26,244.97,244.98,148700.0,244.9579,244.9579,244.6682,244.6782,148700.0
2025-02-20 14:35:00,244.99,245.1,244.85,244.98,136697.0,244.6882,244.7981,244.5484,244.6782,136697.0
2025-02-20 14:40:00,244.97,245.25,244.91,245.25,132912.0,244.6682,244.9479,244.6083,244.9479,132912.0
2025-02-20 14:45:00,245.24,245.56,245.2,245.54,131309.0,244.9379,245.2575,244.8979,245.2375,131309.0
2025-02-20 14:50:00,245.54,245.75,245.39,245.49,163379.0,245.2375,245.4473,245.0877,245.1876,163379.0
2025-02-20 14:55:00,245.49,245.52,245.32,245.34,137088.0,245.1876,245.2175,245.0178,245.0378,137088.0
2025-02-20 15:00:00,245.33,245.5,245.27,245.49,81229.0,245.0278,245.1976,244.9678,245.1876,81229.0
2025-02-20 15:05:00,245.49,245.6,245.35,245.42,179923.0,245.1876,245.2974,245.0477,245.1177,179923.0
2025-02-20 15:10:00,245.42,245.65,245.36,245.49,165789.0,245.1177,245.3474,245.0577,245.1876,165789.0
2025-02-20 15:15:00,245.49,245.72,245.29,245.63,172703.0,245.1876,245.4173,244.9878,245.3274,172703.0
2025-02-20 15:20:00,245.63,245.75,245.44,245.47,151870.0,245.3274,245.4473,245.1376,245.1676,151870.0
2025-02-20 15:25:00,245.46,245.65,245.42,245.61,151423.0,245.1576,245.3474,245.1177,245.3074,151423.0
2025-02-20 15:30:00,245.61,245.65,245.48,245.61,151173.0,245.3074,245.3474,245.1776,245.3074,151173.0
2025-02-20 15:35:00,245.61,245.65,245.38,245.4,167933.0,245.3074,245.3474,245.0777,245.0977,167933.0
2025-02-20 15:40:00,245.39,245.62,245.36,245.57,211872.0,245.0877,245.3174,245.0577,245.2675,211872.0
2025-02-20 15:45:00,245.57,245.91,245.47,245.87,235217.0,245.2675,245.6071,245.1676,245.5671,235217.0
2025-02-20 15:50:00,245.86,246.0,245.65,245.87,544872.0,245.5571,245.6969,245.3474,245.5671,544872.0
2025-02-20 15:55:00,245.87,245.96,245.52,245.86,1021355.0,245.5671,245.657,245.2175,245.5571,1021355.0
2025-02-21 09:30:00,246.01,246.64,245.68,246.21,2879942.0,245.7069,246.3362,245.3773,245.9067,2879942.0
2025-02-21 09:35:00,246.24,246.94,245.73,245.92,462113.0,245.9366,246.6358,245.4273,245.617,462113.0
2025-02-21 09:40:00,245.92,245.97,245.59,245.71,307686.0,245.617,245.667,245.2874,245.4073,307686.0
2025-02-21 09:45:00,245.72,246.04,245.48,245.55,257175.0,245.4173,245.7369,245.1776,245.2475,257175.0
2025-02-21 09:50:00,245.56,245.84,245.45,245.67,257970.0,245.2575,245.5371,245.1476,245.3674,257970.0
2025-02-21 09:55:00,245.66,245.95,245.54,245.69,206562.0,245.3574,245.647,245.2375,245.3873,206562.0
2025-02-21 10:00:00,245.64,246.0,245.33,245.83,293679.0,245.3374,245.6969,245.0278,245.5272,293679.0
2025-02-21 10:05:00,245.83,245.87,245.22,245.58,285846.0,245.5272,245.5671,244.9179,245.2775,285846.0
2025-02-21 10:10:00,245.59,245.95,245.41,245.8,211088.0,245.2874,245.647,245.1077,245.4972,211088.0
2025-02-21 10:15:00,245.78,245.97,245.6,245.91,171564.0,245.4772,245.667,245.2974,245.6071,171564.0
2025-02-21 10:20:00,245.9,246.01,245.72,245.85,246588.0,245.5971,245.7069,245.4173,245.5471,246588.0
2025-02-21 10:25:00,245.8,245.95,245.45,245.78,211549.0,245.4972,245.647,245.1476,245.4772,211549.0
2025-02-21 10:30:00,245.78,245.95,245.56,245.72,186590.0,245.4772,245.647,245.2575,245.4173,186590.0
2025-02-21 10:35:00,245.71,245.77,245.47,245.62,118519.0,245.4073,245.4672,245.1676,245.3174,118519.0
2025-02-21 10:40:00,245.63,245.73,245.3,245.36,149190.0,245.3274,245.4273,244.9978,245.0577,149190.0
2025-02-21 10:45:00,245.34,245.63,245.29,245.49,271728.0,245.0378,245.3274,244.9878,245.1876,271728.0
2025-02-21 10:50:00,245.48,245.51,245.22,245.32,121566.0,245.1776,245.2075,244.9179,245.0178,121566.0
2025-02-21 10:55:00,245.32,245.83,245.31,245.83,178051.0,245.0178,245.5272,245.0078,245.5272,178051.0
2025-02-21 11:00:00,245.81,246.15,245.81,246.0,346990.0,245.5072,245.8468,245.5072,245.6969,346990.0
2025-02-21 11:05:00,246.0,246.68,245.96,246.62,305705.0,245.6969,246.3761,245.657,246.3162,305705.0
2025-02-21 11:10:00,246.62,246.69,246.16,246.68,313056.0,246.3162,246.3861,245.8567,246.3761,313056.0
2025-02-21 11:15:00,246.69,247.17,246.53,247.0,904320.0,246.3861,246.8655,246.2263,246.6957,904320.0
2025-02-21 11:20:00,247.0,247.45,246.83,247.23,726294.0,246.6957,247.1452,246.5259,246.9254,726294.0
2025-02-21 11:25:00,247.24,247.4,246.89,247.13,357115.0,246.9354,247.0952,246.5858,246.8256,357115.0
2025-02-21 11:30:00,247.15,247.15,246.83,247.06,251551.0,246.8455,246.8455,246.5259,246.7556,251551.0
2025-02-21 11:35:00,247.06,247.33,246.9,247.32,218214.0,246.7556,247.0253,246.5958,247.0153,218214.0
2025-02-21 11:40:00,247.32,247.36,246.91,247.12,174341.0,247.0153,247.0553,246.6058,246.8156,174341.0
2025-02-21 11:45:00,247.13,247.5,246.96,247.37,283369.0,246.8256,247.1951,246.6558,247.0653,283369.0
2025-02-21 11:50:00,247.38,247.43,246.65,246.68,369089.0,247.0752,247.1252,246.3461,246.3761,369089.0
2025-02-21 11:55:00,246.7,247.22,246.68,247.02,276749.0,246.3961,246.9154,246.3761,246.7157,276749.0
2025-02-21 12:00:00,247.02,247.65,246.98,247.52,259417.0,246.7157,247.3449,246.6757,247.2151,259417.0
2025-02-21 12:05:00,247.52,247.53,247.16,247.22,183424.0,247.2151,247.2251,246.8555,246.9154,183424.0
2025-02-21 12:10:00,247.24,247.42,247.02,247.23,195017.0,246.9354,247.1152,246.7157,246.9254,195017.0
2025-02-21 12:15:00,247.22,247.4,247.13,247.16,178204.0,246.9154,247.0952,246.8256,246.8555,178204.0
2025-02-21 12:20:00,247.16,247.33,246.9,247.27,187490.0,246.8555,247.0253,246.5958,246.9654,187490.0
2025-02-21 12:25:00,247.27,247.52,247.19,247.37,254375.0,246.9654,247.2151,246.8855,247.0653,254375.0
2025-02-21 12:30:00,247.38,247.41,247.2,247.33,147717.0,247.0752,247.1052,246.8955,247.0253,147717.0
2025-02-21 12:35:00,247.34,247.73,247.26,247.59,423006.0,247.0353,247.4248,246.9554,247.285,423006.0
2025-02-21 12:40:00,247.62,248.39,247.57,248.34,651104.0,247.3149,248.084,247.265,248.0341,651104.0
2025-02-21 12:45:00,248.34,248.67,247.93,248.52,460684.0,248.0341,248.3637,247.6246,248.2138,460684.0
2025-02-21 12:50:00,248.52,248.69,248.35,248.43,447564.0,248.2138,248.3836,248.044,248.124,447564.0
2025-02-21 12:55:00,248.43,248.52,247.95,248.43,464222.0,248.124,248.2138,247.6445,248.124,464222.0
2025-02-21 13:00:00,248.45,248.49,247.64,247.77,406988.0,248.1439,248.1839,247.3349,247.4648,406988.0
2025-02-21 13:05:00,247.77,248.1,247.52,247.61,396158.0,247.4648,247.7944,247.2151,247.305,396158.0
2025-02-21 13:10:00,247.6,247.62,247.2,247.34,475708.0,247.295,247.3149,246.8955,247.0353,475708.0
2025-02-21 13:15:00,247.34,247.54,247.1,247.34,435425.0,247.0353,247.235,246.7956,247.0353,435425.0
2025-02-21 13:20:00,247.35,247.52,247.27,247.42,292086.0,247.0453,247.2151,246.9654,247.1152,292086.0
2025-02-21 13:25:00,247.41,247.69,247.31,247.43,240400.0,247.1052,247.3849,247.0053,247.1252,240400.0
2025-02-21 13:30:00,247.45,247.59,247.04,247.52,252202.0,247.1452,247.285,246.7357,247.2151,252202.0
2025-02-21 13:35:00,247.53,248.08,247.41,247.68,385380.0,247.2251,247.7744,247.1052,247.3749,385380.0
2025-02-21 13:40:00,247.72,247.82,247.43,247.56,187543.0,247.4148,247.5147,247.1252,247.255,187543.0
2025-02-21 13:45:00,247.56,247.9,247.52,247.81,183368.0,247.255,247.5946,247.2151,247.5047,183368.0
2025-02-21 13:50:00,247.78,248.02,247.65,247.85,173728.0,247.4748,247.7145,247.3449,247.5447,173728.0
2025-02-21 13:55:00,247.86,248.01,247.64,247.74,156503.0,247.5547,247.7045,247.3349,247.4348,156503.0
2025-02-21 14:00:00,247.75,247.86,247.45,247.6,206000.0,247.4448,247.5547,247.1452,247.295,206000.0
2025-02-21 14:05:00,247.62,247.87,247.43,247.7,218912.0,247.3149,247.5646,247.1252,247.3948,218912.0
2025-02-21 14:10:00,247.67,247.85,247.56,247.66,244348.0,247.3649,247.5447,247.255,247.3549,244348.0
2025-02-21 14:15:00,247.65,247.72,247.26,247.37,165298.0,247.3449,247.4148,246.9554,247.0653,165298.0
2025-02-21 14:20:00,247.36,247.37,246.81,246.86,332223.0,247.0553,247.0653,246.5059,246.5559,332223.0
2025-02-21 14:25:00,246.88,246.97,246.43,246.5,350016.0,246.5759,246.6657,246.1264,246.1963,350016.0
2025-02-21 14:30:00,246.5,246.83,246.35,246.48,374341.0,246.1963,246.5259,246.0465,246.1764,374341.0
2025-02-21 14:35:00,246.47,246.49,245.78,246.0,481743.0,246.1664,246.1863,245.4772,245.6969,481743.0
2025-02-21 14:40:00,246.03,246.32,245.94,246.29,414199.0,245.7269,246.0165,245.637,245.9866,414199.0
2025-02-21 14:45:00,246.29,246.31,245.63,246.17,302620.0,245.9866,246.0066,245.3274,245.8667,302620.0
2025-02-21 14:50:00,246.19,246.67,245.98,246.06,448276.0,245.8867,246.3661,245.677,245.7569,448276.0
2025-02-21 14:55:00,246.08,246.3,245.84,245.92,430903.0,245.7768,245.9966,245.5371,245.617,430903.0
2025-02-21 15:00:00,245.91,246.01,245.6,245.72,333333.0,245.6071,245.7069,245.2974,245.4173,333333.0
2025-02-21 15:05:00,245.72,245.74,245.56,245.64,419672.0,245.4173,245.4373,245.2575,245.3374,419672.0
2025-02-21 15:10:00,245.65,245.9,245.39,245.74,357655.0,245.3474,245.5971,245.0877,245.4373,357655.0
2025-02-21 15:15:00,245.72,245.79,245.43,245.68,343963.0,245.4173,245.4872,245.1276,245.3773,343963.0
2025-02-21 15:20:00,245.68,245.97,245.63,245.84,296959.0,245.3773,245.667,245.3274,245.5371,296959.0
2025-02-21 15:25:00,245.86,245.89,245.62,245.8,260227.0,245.5571,245.5871,245.3174,245.4972,260227.0
2025-02-21 15:30:00,245.81,245.94,245.69,245.84,294581.0,245.5072,245.637,245.3873,245.5371,294581.0
2025-02-21 15:35:00,245.85,245.93,245.68,245.84,318534.0,245.5471,245.627,245.3773,245.5371,318534.0
2025-02-21 15:40:00,245.84,245.94,245.45,245.52,452540.0,245.5371,245.637,245.1476,245.2175,452540.0
2025-02-21 15:45:00,245.53,245.87,245.33,245.87,403176.0,245.2275,245.5671,245.0278,245.5671,403176.0
2025-02-21 15:50:00,245.88,246.09,245.7,245.81,683187.0,245.5771,245.7868,245.3973,245.5072,683187.0
2025-02-21 15:55:00,245.83,245.93,245.37,245.59,1801819.0,245.5272,245.627,245.0677,245.2874,1801819.0
2025-02-24 09:30:00,245.0,247.9,244.42,246.06,1947912.0,244.6982,247.5946,244.1189,245.7569,1947912.0
2025-02-24 09:35:00,246.06,246.58,245.63,245.64,758760.0,245.7569,246.2762,245.3274,245.3374,758760.0
2025-02-24 09:40:00,245.69,246.19,244.83,246.07,761083.0,245.3873,245.8867,244.5284,245.7669,761083.0
2025-02-24 09:45:00,246.06,246.46,245.65,246.05,441078.0,245.7569,246.1564,245.3474,245.7469,441078.0
2025-02-24 09:50:00,246.06,247.32,245.95,247.23,691739.0,245.7569,247.0153,245.647,246.9254,691739.0
2025-02-24 09:55:00,247.24,248.14,247.01,248.06,993595.0,246.9354,247.8343,246.7057,247.7544,993595.0
2025-02-24 10:00:00,248.08,248.4,247.31,247.75,875132.0,247.7744,248.094,247.0053,247.4448,875132.0
2025-02-24 10:05:00,247.77,248.22,247.43,248.14,870633.0,247.4648,247.9142,247.1252,247.8343,870633.0
2025-02-24 10:10:00,248.15,248.86,247.22,247.32,921579.0,247.8443,248.5534,246.9154,247.0153,921579.0
2025-02-24 10:15:00,247.3,247.8,247.29,247.52,409085.0,246.9953,247.4947,246.9854,247.2151,409085.0
2025-02-24 10:20:00,247.5,247.89,247.3,247.71,320516.0,247.1951,247.5846,246.9953,247.4048,320516.0
2025-02-24 10:25:00,247.71,247.85,247.32,247.85,376153.0,247.4048,247.5447,247.0153,247.5447,376153.0
2025-02-24 10:30:00,247.85,247.96,247.32,247.41,432397.0,247.5447,247.6545,247.0153,247.1052,432397.0
2025-02-24 10:35:00,247.42,247.51,246.2,246.52,738990.0,247.1152,247.2051,245.8967,246.2163,738990.0
2025-02-24 10:40:00,246.5,246.52,246.01,246.18,437441.0,246.1963,246.2163,245.7069,245.8767,437441.0
2025-02-24 10:45:00,246.18,247.26,246.09,247.21,598306.0,245.8767,246.9554,245.7868,246.9055,598306.0
2025-02-24 10:50:00,247.21,247.74,246.97,247.26,618022.0,246.9055,247.4348,246.6657,246.9554,618022.0
2025-02-24 10:55:00,247.29,247.39,246.92,247.23,422335.0,246.9854,247.0852,246.6158,246.9254,422335.0
2025-02-24 11:00:00,247.22,247.44,247.05,247.15,292776.0,246.9154,247.1352,246.7457,246.8455,292776.0
2025-02-24 11:05:00,247.13,247.6,246.8,247.17,384820.0,246.8256,247.295,246.496,246.8655,384820.0
2025-02-24 11:10:00,247.2,247.34,246.84,246.84,227018.0,246.8955,247.0353,246.5359,246.5359,227018.0
2025-02-24 11:15:00,246.86,246.94,246.44,246.66,218141.0,246.5559,246.6358,246.1364,246.3561,218141.0
2025-02-24 11:20:00,246.66,246.79,246.27,246.3,261533.0,246.3561,246.486,245.9666,245.9966,261533.0
2025-02-24 11:25:00,246.31,247.44,246.28,247.11,334970.0,246.0066,247.1352,245.9766,246.8056,334970.0
2025-02-24 11:30:00,247.12,247.55,247.12,247.28,254582.0,246.8156,247.245,246.8156,246.9754,254582.0
2025-02-24 11:35:00,247.28,247.65,247.23,247.61,268781.0,246.9754,247.3449,246.9254,247.305,268781.0
2025-02-24 11:40:00,247.57,248.24,247.47,248.2,385658.0,247.265,247.9342,247.1651,247.8942,385658.0
2025-02-24 11:45:00,248.2,248.32,248.02,248.15,272731.0,247.8942,248.0141,247.7145,247.8443,272731.0
2025-02-24 11:50:00,248.16,248.23,247.9,248.08,242886.0,247.8543,247.9242,247.5946,247.7744,242886.0
2025-02-24 11:55:00,248.06,248.12,247.75,248.0,308580.0,247.7544,247.8143,247.4448,247.6945,308580.0
2025-02-24 12:00:00,248.0,248.01,247.45,247.89,169955.0,247.6945,247.7045,247.1452,247.5846,169955.0
2025-02-24 12:05:00,247.91,248.11,247.68,247.92,131568.0,247.6046,247.8043,247.3749,247.6146,131568.0
2025-02-24 12:10:00,247.93,248.17,247.75,247.8,126597.0,247.6246,247.8643,247.4448,247.4947,126597.0
2025-02-24 12:15:00,247.81,248.25,247.78,248.17,176745.0,247.5047,247.9442,247.4748,247.8643,176745.0
2025-02-24 12:20:00,248.15,248.28,247.96,248.0,122573.0,247.8443,247.9741,247.6545,247.6945,122573.0
2025-02-24 12:25:00,248.0,248.01,247.76,247.8,269793.0,247.6945,247.7045,247.4548,247.4947,269793.0
2025-02-24 12:30:00,247.82,247.96,247.72,247.8,146817.0,247.5147,247.6545,247.4148,247.4947,146817.0
2025-02-24 12:35:00,247.81,247.85,247.7,247.82,123417.0,247.5047,247.5447,247.3948,247.5147,123417.0
2025-02-24 12:40:00,247.82,247.89,247.52,247.57,174181.0,247.5147,247.5846,247.2151,247.265,174181.0
2025-02-24 12:45:00,247.58,247.86,247.55,247.55,143053.0,247.275,247.5547,247.245,247.245,143053.0
2025-02-24 12:50:00,247.58,247.73,247.41,247.43,167845.0,247.275,247.4248,247.1052,247.1252,167845.0
2025-02-24 12:55:00,247.42,247.59,247.27,247.27,157690.0,247.1152,247.285,246.9654,246.9654,157690.0
2025-02-24 13:00:00,247.27,247.47,247.22,247.37,133144.0,246.9654,247.1651,246.9154,247.0653,133144.0
2025-02-24 13:05:00,247.39,247.65,247.3,247.64,155688.0,247.0852,247.3449,246.9953,247.3349,155688.0
2025-02-24 13:10:00,247.64,247.71,247.5,247.71,150762.0,247.3349,247.4048,247.1951,247.4048,150762.0
2025-02-24 13:15:00,247.7,248.06,247.6,248.01,208481.0,247.3948,247.7544,247.295,247.7045,208481.0
2025-02-24 13:20:00,248.0,248.07,247.87,247.96,220331.0,247.6945,247.7644,247.5646,247.6545,220331.0
2025-02-24 13:25:00,247.98,248.14,247.94,248.04,169826.0,247.6745,247.8343,247.6346,247.7344,169826.0
2025-02-24 13:30:00,248.05,248.06,247.67,247.89,251359.0,247.7444,247.7544,247.3649,247.5846,251359.0
2025-02-24 13:35:00,247.88,248.14,247.75,248.09,156857.0,247.5746,247.8343,247.4448,247.7844,156857.0
2025-02-24 13:40:00,248.09,248.22,247.95,248.04,174900.0,247.7844,247.9142,247.6445,247.7344,174900.0
2025-02-24 13:45:00,248.05,248.14,247.89,247.97,165159.0,247.7444,247.8343,247.5846,247.6645,165159.0
2025-02-24 13:50:00,247.97,248.14,247.87,248.05,124665.0,247.6645,247.8343,247.5646,247.7444,124665.0
2025-02-24 13:55:00,248.06,248.08,247.78,247.98,147174.0,247.7544,247.7744,247.4748,247.6745,147174.0
2025-02-24 14:00:00,247.98,248.61,247.93,248.6,439947.0,247.6745,248.3037,247.6246,248.2937,439947.0
2025-02-24 14:05:00,248.61,248.72,248.28,248.46,245096.0,248.3037,248.4136,247.9741,248.1539,245096.0
2025-02-24 14:10:00,248.45,248.48,248.19,248.35,192864.0,248.1439,248.1739,247.8842,248.044,192864.0
2025-02-24 14:15:00,248.35,248.8,248.35,248.67,277671.0,248.044,248.4935,248.044,248.3637,277671.0
2025-02-24 14:20:00,248.68,248.68,248.36,248.56,236110.0,248.3736,248.3736,248.054,248.2538,236110.0
2025-02-24 14:25:00,248.55,248.75,248.47,248.66,201704.0,248.2438,248.4436,248.1639,248.3537,201704.0
2025-02-24 14:30:00,248.66,248.75,248.18,248.42,228846.0,248.3537,248.4436,247.8743,248.114,228846.0
2025-02-24 14:35:00,248.42,248.42,248.06,248.08,164032.0,248.114,248.114,247.7544,247.7744,164032.0
2025-02-24 14:40:00,248.09,248.13,247.79,247.9,165700.0,247.7844,247.8243,247.4847,247.5946,165700.0
2025-02-24 14:45:00,247.91,248.17,247.86,248.02,127836.0,247.6046,247.8643,247.5547,247.7145,127836.0
2025-02-24 14:50:00,248.02,248.2,247.48,247.59,356889.0,247.7145,247.8942,247.1751,247.285,356889.0
2025-02-24 14:55:00,247.59,247.98,247.43,247.98,161920.0,247.285,247.6745,247.1252,247.6745,161920.0
2025-02-24 15:00:00,247.97,248.0,247.63,247.94,176240.0,247.6645,247.6945,247.3249,247.6346,176240.0
2025-02-24 15:05:00,247.94,248.23,247.86,248.15,206183.0,247.6346,247.9242,247.5547,247.8443,206183.0
2025-02-24 15:10:00,248.15,248.16,247.77,248.01,195978.0,247.8443,247.8543,247.4648,247.7045,195978.0
2025-02-24 15:15:00,248.02,248.09,247.78,247.84,222417.0,247.7145,247.7844,247.4748,247.5347,222417.0
2025-02-24 15:20:00,247.86,248.05,247.67,247.79,217263.0,247.5547,247.7444,247.3649,247.4847,217263.0
2025-02-24 15:25:00,247.8,247.94,247.59,247.6,222271.0,247.4947,247.6346,247.285,247.295,222271.0
2025-02-24 15:30:00,247.6,247.73,247.54,247.61,189354.0,247.295,247.4248,247.235,247.305,189354.0
2025-02-24 15:35:00,247.62,247.73,247.47,247.55,197442.0,247.3149,247.4248,247.1651,247.245,197442.0
2025-02-24 15:40:00,247.56,247.56,247.3,247.48,289829.0,247.255,247.255,246.9953,247.1751,289829.0
2025-02-24 15:45:00,247.47,247.79,247.27,247.74,256766.0,247.1651,247.4847,246.9654,247.4348,256766.0
2025-02-24 15:50:00,247.73,247.76,247.0,247.28,569663.0,247.4248,247.4548,246.6957,246.9754,569663.0
2025-02-24 15:55:00,247.29,247.36,246.82,247.23,2209676.0,246.9854,247.0553,246.5159,246.9254,2209676.0
2025-02-25 09:30:00,248.0,249.52,247.86,248.0,1919745.0,247.6945,249.2126,247.5547,247.6945,1919745.0
2025-02-25 09:35:00,247.96,248.93,247.54,247.85,629381.0,247.6545,248.6233,247.235,247.5447,629381.0
2025-02-25 09:40:00,247.86,247.94,247.1,247.58,547673.0,247.5547,247.6346,246.7956,247.275,547673.0
2025-02-25 09:45:00,247.58,247.9,247.23,247.5,400614.0,247.275,247.5946,246.9254,247.1951,400614.0
2025-02-25 09:50:00,247.5,247.8,247.28,247.38,501777.0,247.1951,247.4947,246.9754,247.0752,501777.0
2025-02-25 09:55:00,247.45,248.28,247.36,247.83,497638.0,247.1452,247.9741,247.0553,247.5247,497638.0
2025-02-25 10:00:00,247.83,247.9,246.65,247.16,765137.0,247.5247,247.5946,246.3461,246.8555,765137.0
2025-02-25 10:05:00,247.17,247.29,246.55,246.69,672868.0,246.8655,246.9854,246.2463,246.3861,672868.0
2025-02-25 10:10:00,246.76,246.97,246.1,246.14,417015.0,246.456,246.6657,245.7968,245.8368,417015.0
2025-02-25 10:15:00,246.13,246.46,245.87,245.93,375890.0,245.8268,246.1564,245.5671,245.627,375890.0
2025-02-25 10:20:00,245.95,246.27,245.42,245.77,607105.0,245.647,245.9666,245.1177,245.4672,607105.0
2025-02-25 10:25:00,245.75,245.79,244.91,245.11,626954.0,245.4473,245.4872,244.6083,244.808,626954.0
2025-02-25 10:30:00,245.11,245.64,244.91,245.23,493698.0,244.808,245.3374,244.6083,244.9279,493698.0
2025-02-25 10:35:00,245.23,246.19,245.12,246.05,486516.0,244.9279,245.8867,244.818,245.7469,486516.0
2025-02-25 10:40:00,246.0,246.08,245.32,245.5,302047.0,245.6969,245.7768,245.0178,245.1976,302047.0
2025-02-25 10:45:00,245.47,245.98,245.2,245.97,287249.0,245.1676,245.677,244.8979,245.667,287249.0
2025-02-25 10:50:00,245.98,246.36,245.72,246.28,307686.0,245.677,246.0565,245.4173,245.9766,307686.0
2025-02-25 10:55:00,246.27,246.36,245.94,246.06,277102.0,245.9666,246.0565,245.637,245.7569,277102.0
2025-02-25 11:00:00,246.09,246.33,245.65,246.3,370084.0,245.7868,246.0265,245.3474,245.9966,370084.0
2025-02-25 11:05:00,246.26,246.66,246.17,246.26,341093.0,245.9566,246.3561,245.8667,245.9566,341093.0
2025-02-25 11:10:00,246.29,246.4,246.15,246.19,215100.0,245.9866,246.0965,245.8468,245.8867,215100.0
2025-02-25 11:15:00,246.18,246.75,246.17,246.59,201152.0,245.8767,246.446,245.8667,246.2862,201152.0
2025-02-25 11:20:00,246.6,246.84,246.46,246.78,188823.0,246.2962,246.5359,246.1564,246.476,188823.0
2025-02-25 11:25:00,246.79,246.87,246.25,246.53,200637.0,246.486,246.5659,245.9466,246.2263,200637.0
2025-02-25 11:30:00,246.54,247.44,246.43,247.37,321834.0,246.2363,247.1352,246.1264,247.0653,321834.0
2025-02-25 11:35:00,247.35,248.06,247.22,248.06,546169.0,247.0453,247.7544,246.9154,247.7544,546169.0
2025-02-25 11:40:00,248.03,248.07,247.36,247.99,475445.0,247.7244,247.7644,247.0553,247.6845,475445.0
2025-02-25 11:45:00,247.98,248.82,247.8,248.78,402280.0,247.6745,248.5135,247.4947,248.4735,402280.0
2025-02-25 11:50:00,248.8,249.5,248.7,249.23,924193.0,248.4935,249.1926,248.3936,248.923,924193.0
2025-02-25 11:55:00,249.22,250.0,249.07,249.54,750806.0,248.913,249.692,248.7632,249.2326,750806.0
2025-02-25 12:00:00,249.57,249.69,249.18,249.18,369816.0,249.2625,249.3824,248.873,248.873,369816.0
2025-02-25 12:05:00,249.19,249.52,249.02,249.22,291693.0,248.883,249.2126,248.7132,248.913,291693.0
2025-02-25 12:10:00,249.23,249.57,249.23,249.36,338970.0,248.923,249.2625,248.923,249.0528,338970.0
2025-02-25 12:15:00,249.34,249.54,249.25,249.34,229316.0,249.0328,249.2326,248.9429,249.0328,229316.0
2025-02-25 12:20:00,249.33,249.47,248.88,249.38,363514.0,249.0228,249.1627,248.5734,249.0728,363514.0
2025-02-25 12:25:00,249.38,249.63,249.17,249.58,328986.0,249.0728,249.3225,248.863,249.2725,328986.0
2025-02-25 12:30:00,249.58,249.62,249.0,249.04,294197.0,249.2725,249.3125,248.6932,248.7332,294197.0
2025-02-25 12:35:00,249.05,249.07,248.71,248.83,277315.0,248.7432,248.7632,248.4036,248.5235,277315.0
2025-02-25 12:40:00,248.85,249.17,248.81,249.11,282241.0,248.5434,248.863,248.5035,248.8031,282241.0
2025-02-25 12:45:00,249.13,249.28,248.4,248.41,305622.0,248.8231,248.9729,248.094,248.104,305622.0
2025-02-25 12:50:00,248.45,248.64,248.24,248.36,193404.0,248.1439,248.3337,247.9342,248.054,193404.0
2025-02-25 12:55:00,248.36,248.5,248.08,248.17,141598.0,248.054,248.1939,247.7744,247.8643,141598.0
2025-02-25 13:00:00,248.18,248.62,248.17,248.27,181604.0,247.8743,248.3137,247.8643,247.9641,181604.0
2025-02-25 13:05:00,248.26,248.84,248.2,248.67,136658.0,247.9542,248.5334,247.8942,248.3637,136658.0
2025-02-25 13:10:00,248.65,248.84,248.23,248.24,154153.0,248.3437,248.5334,247.9242,247.9342,154153.0
2025-02-25 13:15:00,248.2,248.57,248.17,248.41,150124.0,247.8942,248.2638,247.8643,248.104,150124.0
2025-02-25 13:20:00,248.41,248.46,248.18,248.31,136025.0,248.104,248.1539,247.8743,248.0041,136025.0
2025-02-25 13:25:00,248.33,248.35,247.73,247.99,193605.0,248.0241,248.044,247.4248,247.6845,193605.0
2025-02-25 13:30:00,247.97,248.14,247.79,248.05,157553.0,247.6645,247.8343,247.4847,247.7444,157553.0
2025-02-25 13:35:00,248.06,248.48,247.92,248.47,207516.0,247.7544,248.1739,247.6146,248.1639,207516.0
2025-02-25 13:40:00,248.46,248.62,248.28,248.5,223050.0,248.1539,248.3137,247.9741,248.1939,223050.0
2025-02-25 13:45:00,248.49,248.52,248.17,248.27,119435.0,248.1839,248.2138,247.8643,247.9641,119435.0
2025-02-25 13:50:00,248.25,248.41,247.96,248.15,169062.0,247.9442,248.104,247.6545,247.8443,169062.0
2025-02-25 13:55:00,248.14,248.35,248.04,248.14,233674.0,247.8343,248.044,247.7344,247.8343,233674.0
2025-02-25 14:00:00,248.13,248.22,247.87,247.99,231296.0,247.8243,247.9142,247.5646,247.6845,231296.0
2025-02-25 14:05:00,247.99,248.12,247.95,248.05,203627.0,247.6845,247.8143,247.6445,247.7444,203627.0
2025-02-25 14:10:00,248.03,248.03,247.38,247.38,280013.0,247.7244,247.7244,247.0752,247.0752,280013.0
2025-02-25 14:15:00,247.38,247.89,247.16,247.72,353160.0,247.0752,247.5846,246.8555,247.4148,353160.0
2025-02-25 14:20:00,247.7,247.77,247.45,247.58,179430.0,247.3948,247.4648,247.1452,247.275,179430.0
2025-02-25 14:25:00,247.6,247.75,247.51,247.65,169195.0,247.295,247.4448,247.2051,247.3449,169195.0
2025-02-25 14:30:00,247.64,247.85,247.55,247.76,255937.0,247.3349,247.5447,247.245,247.4548,255937.0
2025-02-25 14:35:00,247.76,248.5,247.59,248.4,246466.0,247.4548,248.1939,247.285,248.094,246466.0
2025-02-25 14:40:00,248.41,248.51,248.29,248.46,199602.0,248.104,248.2039,247.9841,248.1539,199602.0
2025-02-25 14:45:00,248.44,248.55,248.14,248.47,199933.0,248.1339,248.2438,247.8343,248.1639,199933.0
2025-02-25 14:50:00,248.48,248.58,248.37,248.47,188141.0,248.1739,248.2738,248.064,248.1639,188141.0
2025-02-25 14:55:00,248.48,248.59,248.41,248.43,188764.0,248.1739,248.2838,248.104,248.124,188764.0
2025-02-25 15:00:00,248.42,248.54,248.0,248.21,183135.0,248.114,248.2338,247.6945,247.9042,183135.0
2025-02-25 15:05:00,248.21,248.33,247.85,247.9,161190.0,247.9042,248.0241,247.5447,247.5946,161190.0
2025-02-25 15:10:00,247.91,248.13,247.77,248.03,185240.0,247.6046,247.8243,247.4648,247.7244,185240.0
2025-02-25 15:15:00,248.01,248.19,247.79,248.11,191332.0,247.7045,247.8842,247.4847,247.8043,191332.0
2025-02-25 15:20:00,248.11,248.29,247.92,248.03,244275.0,247.8043,247.9841,247.6146,247.7244,244275.0
2025-02-25 15:25:00,248.04,248.11,247.63,247.72,263948.0,247.7344,247.8043,247.3249,247.4148,263948.0
2025-02-25 15:30:00,247.73,247.77,247.56,247.63,196125.0,247.4248,247.4648,247.255,247.3249,196125.0
2025-02-25 15:35:00,247.63,247.65,246.97,247.24,321582.0,247.3249,247.3449,246.6657,246.9354,321582.0
2025-02-25 15:40:00,247.25,247.44,247.14,247.29,290491.0,246.9454,247.1352,246.8355,246.9854,290491.0
2025-02-25 15:45:00,247.29,247.33,246.73,246.73,290975.0,246.9854,247.0253,246.426,246.426,290975.0
2025-02-25 15:50:00,246.74,247.12,246.04,246.51,720918.0,246.436,246.8156,245.7369,246.2063,720918.0
2025-02-25 15:55:00,246.54,247.59,246.19,247.05,1367116.0,246.2363,247.285,245.8867,246.7457,1367116.0
2025-02-26 09:30:00,244.38,244.98,242.92,243.46,1948250.0,244.0789,244.6782,242.6207,243.1601,1948250.0
2025-02-26 09:35:00,243.46,243.69,241.95,242.44,1325725.0,243.1601,243.3898,241.6519,242.1413,1325725.0
2025-02-26 09:40:00,242.42,242.44,241.42,242.05,1186288.0,242.1214,242.1413,241.1226,241.7518,1186288.0
2025-02-26 09:45:00,242.04,243.5,241.85,243.36,833197.0,241.7418,243.2,241.5521,243.0602,833197.0
2025-02-26 09:50:00,243.37,243.98,242.95,243.85,573182.0,243.0702,243.6794,242.6507,243.5496,573182.0
2025-02-26 09:55:00,243.78,243.87,243.25,243.41,376881.0,243.4797,243.5696,242.9503,243.1101,376881.0
2025-02-26 10:00:00,243.42,243.8,243.32,243.63,358720.0,243.1201,243.4997,243.0202,243.3299,358720.0
2025-02-26 10:05:00,243.65,243.91,243.34,243.75,333428.0,243.3498,243.6095,243.0402,243.4497,333428.0
2025-02-26 10:10:00,243.73,244.0,243.48,243.85,423587.0,243.4297,243.6994,243.18,243.5496,423587.0
2025-02-26 10:15:00,243.87,244.62,243.81,244.5,448860.0,243.5696,244.3186,243.5096,244.1988,448860.0
2025-02-26 10:20:00,244.5,244.51,243.76,243.8,294649.0,244.1988,244.2088,243.4597,243.4997,294649.0
2025-02-26 10:25:00,243.79,243.92,243.33,243.48,380448.0,243.4897,243.6195,243.0302,243.18,380448.0
2025-02-26 10:30:00,243.5,243.72,242.98,243.05,331531.0,243.2,243.4198,242.6807,242.7506,331531.0
2025-02-26 10:35:00,243.05,243.28,242.59,242.69,315113.0,242.7506,242.9803,242.2911,242.391,315113.0
2025-02-26 10:40:00,242.7,242.91,242.02,242.09,393320.0,242.401,242.6108,241.7218,241.7918,393320.0
2025-02-26 10:45:00,242.1,242.82,242.01,242.66,459213.0,241.8017,242.5209,241.7119,242.3611,459213.0
2025-02-26 10:50:00,242.64,242.69,242.28,242.42,332103.0,242.3411,242.391,241.9815,242.1214,332103.0
2025-02-26 10:55:00,242.43,242.73,242.06,242.19,310576.0,242.1313,242.431,241.7618,241.8916,310576.0
2025-02-26 11:00:00,242.2,242.49,242.06,242.22,249358.0,241.9016,242.1913,241.7618,241.9216,249358.0
2025-02-26 11:05:00,242.22,242.64,242.15,242.29,276997.0,241.9216,242.3411,241.8517,241.9915,276997.0
2025-02-26 11:10:00,242.28,242.38,242.12,242.19,202383.0,241.9815,242.0814,241.8217,241.8916,202383.0
2025-02-26 11:15:00,242.19,242.31,241.83,241.86,384000.0,241.8916,242.0115,241.5321,241.562,384000.0
2025-02-26 11:20:00,241.87,242.25,241.86,242.06,208467.0,241.572,241.9516,241.562,241.7618,208467.0
2025-02-26 11:25:00,242.06,242.09,241.58,241.81,279542.0,241.7618,241.7918,241.2824,241.5121,279542.0
2025-02-26 11:30:00,241.8,242.78,241.75,242.63,320814.0,241.5021,242.4809,241.4522,242.3311,320814.0
2025-02-26 11:35:00,242.63,243.24,242.63,243.09,281761.0,242.3311,242.9403,242.3311,242.7905,281761.0
2025-02-26 11:40:00,243.07,243.2,242.73,243.07,186293.0,242.7706,242.9004,242.431,242.7706,186293.0
2025-02-26 11:45:00,243.07,243.34,242.8,243.33,213098.0,242.7706,243.0402,242.5009,243.0302,213098.0
2025-02-26 11:50:00,243.34,243.5,243.17,243.28,225080.0,243.0402,243.2,242.8704,242.9803,225080.0
2025-02-26 11:55:00,243.29,243.38,243.08,243.19,245125.0,242.9903,243.0802,242.7805,242.8904,245125.0
2025-02-26 12:00:00,243.23,243.69,243.18,243.56,221049.0,242.9304,243.3898,242.8804,243.2599,221049.0
2025-02-26 12:05:00,243.56,243.89,243.5,243.63,176391.0,243.2599,243.5895,243.2,243.3299,176391.0
2025-02-26 12:10:00,243.62,243.83,243.5,243.75,132267.0,243.3199,243.5296,243.2,243.4497,132267.0
2025-02-26 12:15:00,243.76,243.81,243.35,243.52,177050.0,243.4597,243.5096,243.0502,243.22,177050.0
2025-02-26 12:20:00,243.51,243.61,243.08,243.2,148686.0,243.21,243.3099,242.7805,242.9004,148686.0
2025-02-26 12:25:00,243.19,243.23,242.87,243.13,160861.0,242.8904,242.9304,242.5708,242.8305,160861.0
2025-02-26 12:30:00,243.14,243.29,242.79,242.81,218260.0,242.8405,242.9903,242.4909,242.5109,218260.0
2025-02-26 12:35:00,242.83,242.84,242.13,242.25,230399.0,242.5308,242.5408,241.8317,241.9516,230399.0
2025-02-26 12:40:00,242.25,242.39,241.96,242.24,271359.0,241.9516,242.0914,241.6619,241.9416,271359.0
2025-02-26 12:45:00,242.22,242.33,241.86,241.95,219508.0,241.9216,242.0315,241.562,241.6519,219508.0
2025-02-26 12:50:00,241.94,242.08,241.51,241.82,262830.0,241.6419,241.7818,241.2125,241.5221,262830.0
2025-02-26 12:55:00,241.83,241.89,241.4,241.55,303477.0,241.5321,241.592,241.1026,241.2524,303477.0
2025-02-26 13:00:00,241.55,241.75,241.27,241.43,244014.0,241.2524,241.4522,240.9728,241.1326,244014.0
2025-02-26 13:05:00,241.42,241.44,240.96,241.09,309490.0,241.1226,241.1426,240.6632,240.793,309490.0
2025-02-26 13:10:00,241.1,241.29,240.83,241.22,277141.0,240.803,240.9927,240.5333,240.9228,277141.0
2025-02-26 13:15:00,241.21,241.22,240.64,240.72,203060.0,240.9128,240.9228,240.3435,240.4234,203060.0
2025-02-26 13:20:00,240.72,240.93,240.58,240.65,231145.0,240.4234,240.6332,240.2836,240.3535,231145.0
2025-02-26 13:25:00,240.63,240.72,240.24,240.34,313777.0,240.3336,240.4234,239.944,240.0439,313777.0
2025-02-26 13:30:00,240.34,240.39,240.08,240.13,314132.0,240.0439,240.0939,239.7842,239.8342,314132.0
2025-02-26 13:35:00,240.13,240.16,239.54,239.54,414123.0,239.8342,239.8641,239.2449,239.2449,414123.0
2025-02-26 13:40:00,239.58,239.62,239.19,239.48,351506.0,239.2849,239.3248,238.8953,239.185,351506.0
2025-02-26 13:45:00,239.49,239.59,239.13,239.38,255974.0,239.195,239.2948,238.8354,239.0851,255974.0
2025-02-26 13:50:00,239.39,239.96,239.36,239.93,323740.0,239.0951,239.6644,239.0651,239.6344,323740.0
2025-02-26 13:55:00,239.92,239.99,239.4,239.65,286482.0,239.6244,239.6943,239.1051,239.3548,286482.0
2025-02-26 14:00:00,239.64,239.79,239.4,239.48,214188.0,239.3448,239.4946,239.1051,239.185,214188.0
2025-02-26 14:05:00,239.46,239.75,239.34,239.6,187922.0,239.165,239.4546,239.0451,239.3048,187922.0
2025-02-26 14:10:00,239.62,239.73,239.43,239.6,170839.0,239.3248,239.4347,239.135,239.3048,170839.0
2025-02-26 14:15:00,239.62,239.85,239.5,239.66,231893.0,239.3248,239.5545,239.205,239.3648,231893.0
2025-02-26 14:20:00,239.65,239.9,239.6,239.81,157201.0,239.3548,239.6045,239.3048,239.5146,157201.0
2025-02-26 14:25:00,239.8,240.13,239.78,239.82,220977.0,239.5046,239.8342,239.4846,239.5246,220977.0
2025-02-26 14:30:00,239.81,240.02,239.64,239.99,199384.0,239.5146,239.7243,239.3448,239.6943,199384.0
2025-02-26 14:35:00,239.99,240.26,239.95,240.18,156634.0,239.6943,239.964,239.6544,239.8841,156634.0
2025-02-26 14:40:00,240.18,240.29,240.02,240.2,195893.0,239.8841,239.994,239.7243,239.9041,195893.0
2025-02-26 14:45:00,240.2,240.37,240.05,240.15,144728.0,239.9041,240.0739,239.7543,239.8542,144728.0
2025-02-26 14:50:00,240.14,240.29,239.98,240.24,165124.0,239.8442,239.994,239.6844,239.944,165124.0
2025-02-26 14:55:00,240.23,240.24,239.6,239.72,222548.0,239.9341,239.944,239.3048,239.4247,222548.0
2025-02-26 15:00:00,239.72,239.9,239.52,239.66,188756.0,239.4247,239.6045,239.2249,239.3648,188756.0
2025-02-26 15:05:00,239.67,240.0,239.65,239.96,175509.0,239.3747,239.7043,239.3548,239.6644,175509.0
2025-02-26 15:10:00,239.96,240.09,239.76,239.83,191391.0,239.6644,239.7942,239.4646,239.5345,191391.0
2025-02-26 15:15:00,239.83,239.96,239.59,239.95,225672.0,239.5345,239.6644,239.2948,239.6544,225672.0
2025-02-26 15:20:00,239.96,240.36,239.75,240.29,198622.0,239.6644,240.0639,239.4546,239.994,198622.0
2025-02-26 15:25:00,240.29,240.45,239.95,239.95,208497.0,239.994,240.1538,239.6544,239.6544,208497.0
2025-02-26 15:30:00,239.96,240.2,239.87,239.94,230409.0,239.6644,239.9041,239.5745,239.6444,230409.0
2025-02-26 15:35:00,239.95,240.05,239.68,240.02,197387.0,239.6544,239.7543,239.3847,239.7243,197387.0
2025-02-26 15:40:00,240.03,240.3,239.74,240.2,335344.0,239.7343,240.004,239.4447,239.9041,335344.0
2025-02-26 15:45:00,240.2,240.57,240.07,240.38,312885.0,239.9041,240.2736,239.7742,240.0839,312885.0
2025-02-26 15:50:00,240.43,240.81,240.29,240.48,509035.0,240.1338,240.5133,239.994,240.1837,509035.0
2025-02-26 15:55:00,240.49,240.69,240.02,240.31,1269959.0,240.1937,240.3935,239.7243,240.014,1269959.0
2025-02-27 09:30:00,239.61,241.74,238.92,241.6,1419417.0,239.3148,241.4422,238.6257,241.3024,1419417.0
2025-02-27 09:35:00,241.61,242.29,241.27,242.16,686344.0,241.3124,241.9915,240.9728,241.8617,686344.0
2025-02-27 09:40:00,242.16,242.16,240.78,241.3,431469.0,241.8617,241.8617,240.4834,241.0027,431469.0
2025-02-27 09:45:00,241.32,241.53,240.38,240.77,358304.0,241.0227,241.2325,240.0839,240.4734,358304.0
2025-02-27 09:50:00,240.8,240.95,239.98,240.33,372790.0,240.5033,240.6532,239.6844,240.0339,372790.0
2025-02-27 09:55:00,240.34,240.83,240.03,240.58,338310.0,240.0439,240.5333,239.7343,240.2836,338310.0
2025-02-27 10:00:00,240.62,240.63,239.11,239.33,512168.0,240.3236,240.3336,238.8154,239.0352,512168.0
2025-02-27 10:05:00,239.32,239.65,238.47,238.71,439726.0,239.0252,239.3548,238.1762,238.4159,439726.0
2025-02-27 10:10:00,238.74,240.34,238.66,240.15,514368.0,238.4459,240.0439,238.366,239.8542,514368.0
2025-02-27 10:15:00,240.14,240.93,240.08,240.58,251863.0,239.8442,240.6332,239.7842,240.2836,251863.0
2025-02-27 10:20:00,240.58,241.59,240.55,241.22,277276.0,240.2836,241.2924,240.2537,240.9228,277276.0
2025-02-27 10:25:00,241.24,241.68,241.01,241.38,208511.0,240.9428,241.3823,240.7131,241.0826,208511.0
2025-02-27 10:30:00,241.36,241.36,240.64,240.86,250067.0,241.0627,241.0627,240.3435,240.5633,250067.0
2025-02-27 10:35:00,240.87,241.8,240.77,241.64,237414.0,240.5733,241.5021,240.4734,241.3423,237414.0
2025-02-27 10:40:00,241.64,241.67,241.28,241.39,205561.0,241.3423,241.3723,240.9828,241.0926,205561.0
2025-02-27 10:45:00,241.38,241.54,241.13,241.39,142709.0,241.0826,241.2424,240.8329,241.0926,142709.0
2025-02-27 10:50:00,241.37,241.59,241.19,241.27,140024.0,241.0726,241.2924,240.8929,240.9728,140024.0
2025-02-27 10:55:00,241.25,241.4,241.0,241.24,166617.0,240.9528,241.1026,240.7031,240.9428,166617.0
2025-02-27 11:00:00,241.23,241.59,241.04,241.12,153376.0,240.9328,241.2924,240.7431,240.823,153376.0
2025-02-27 11:05:00,241.15,241.35,240.9,241.19,197059.0,240.8529,241.0527,240.6032,240.8929,197059.0
2025-02-27 11:10:00,241.24,241.9,241.24,241.9,236190.0,240.9428,241.602,240.9428,241.602,236190.0
2025-02-27 11:15:00,241.9,242.4,241.87,242.31,364194.0,241.602,242.1014,241.572,242.0115,364194.0
2025-02-27 11:20:00,242.31,242.46,241.84,242.02,202425.0,242.0115,242.1613,241.5421,241.7218,202425.0
2025-02-27 11:25:00,242.02,242.22,241.45,241.52,185864.0,241.7218,241.9216,241.1525,241.2225,185864.0
2025-02-27 11:30:00,241.52,241.79,241.34,241.36,151327.0,241.2225,241.4921,241.0427,241.0627,151327.0
2025-02-27 11:35:00,241.34,241.52,241.12,241.23,149759.0,241.0427,241.2225,240.823,240.9328,149759.0
2025-02-27 11:40:00,241.24,241.47,240.94,241.09,165778.0,240.9428,241.1725,240.6432,240.793,165778.0
2025-02-27 11:45:00,241.09,241.25,240.89,240.99,125418.0,240.793,240.9528,240.5932,240.6931,125418.0
2025-02-27 11:50:00,241.0,241.01,240.36,240.47,196884.0,240.7031,240.7131,240.0639,240.1738,196884.0
2025-02-27 11:55:00,240.46,240.6,240.25,240.44,128192.0,240.1638,240.3036,239.954,240.1438,128192.0
2025-02-27 12:00:00,240.46,240.49,240.2,240.28,109621.0,240.1638,240.1937,239.9041,239.984,109621.0
2025-02-27 12:05:00,240.28,240.35,240.02,240.02,97100.0,239.984,240.0539,239.7243,239.7243,97100.0
2025-02-27 12:10:00,240.02,240.36,239.99,240.2,161698.0,239.7243,240.0639,239.6943,239.9041,161698.0
2025-02-27 12:15:00,240.23,240.26,239.75,239.82,143237.0,239.9341,239.964,239.4546,239.5246,143237.0
2025-02-27 12:20:00,239.82,240.4,239.58,240.34,174457.0,239.5246,240.1038,239.2849,240.0439,174457.0
2025-02-27 12:25:00,240.37,241.06,240.24,241.06,192773.0,240.0739,240.763,239.944,240.763,192773.0
2025-02-27 12:30:00,241.07,241.35,240.96,241.13,137271.0,240.773,241.0527,240.6632,240.8329,137271.0
2025-02-27 12:35:00,241.14,241.32,240.94,240.99,146691.0,240.8429,241.0227,240.6432,240.6931,146691.0
2025-02-27 12:40:00,241.02,241.07,240.35,240.66,121258.0,240.7231,240.773,240.0539,240.3635,121258.0
2025-02-27 12:45:00,240.67,240.98,240.54,240.58,97053.0,240.3735,240.6831,240.2437,240.2836,97053.0
2025-02-27 12:50:00,240.57,240.93,240.36,240.76,77007.0,240.2736,240.6332,240.0639,240.4634,77007.0
2025-02-27 12:55:00,240.74,240.86,240.51,240.78,75956.0,240.4434,240.5633,240.2137,240.4834,75956.0
2025-02-27 13:00:00,240.82,241.3,240.76,241.07,152763.0,240.5233,241.0027,240.4634,240.773,152763.0
2025-02-27 13:05:00,241.09,241.24,240.87,241.11,99512.0,240.793,240.9428,240.5733,240.813,99512.0
2025-02-27 13:10:00,241.13,241.67,241.03,241.51,146273.0,240.8329,241.3723,240.7331,241.2125,146273.0
2025-02-27 13:15:00,241.52,241.9,241.49,241.83,104696.0,241.2225,241.602,241.1925,241.5321,104696.0
2025-02-27 13:20:00,241.83,242.14,241.68,242.11,155616.0,241.5321,241.8417,241.3823,241.8117,155616.0
2025-02-27 13:25:00,242.11,242.19,241.87,241.9,174252.0,241.8117,241.8916,241.572,241.602,174252.0
2025-02-27 13:30:00,241.93,242.04,241.76,241.82,75733.0,241.632,241.7418,241.4622,241.5221,75733.0
2025-02-27 13:35:00,241.81,241.96,241.77,241.92,80357.0,241.5121,241.6619,241.4722,241.622,80357.0
2025-02-27 13:40:00,241.92,241.99,241.66,241.75,108175.0,241.622,241.6919,241.3623,241.4522,108175.0
2025-02-27 13:45:00,241.76,241.95,241.67,241.78,87755.0,241.4622,241.6519,241.3723,241.4821,87755.0
2025-02-27 13:50:00,241.79,241.98,241.56,241.95,86180.0,241.4921,241.6819,241.2624,241.6519,86180.0
2025-02-27 13:55:00,241.97,242.05,241.57,241.61,144345.0,241.6719,241.7518,241.2724,241.3124,144345.0
2025-02-27 14:00:00,241.6,241.76,241.37,241.7,161688.0,241.3024,241.4622,241.0726,241.4022,161688.0
2025-02-27 14:05:00,241.7,241.73,241.37,241.45,108403.0,241.4022,241.4322,241.0726,241.1525,108403.0
2025-02-27 14:10:00,241.47,241.48,241.21,241.27,139531.0,241.1725,241.1825,240.9128,240.9728,139531.0
2025-02-27 14:15:00,241.27,241.28,240.98,241.16,149848.0,240.9728,240.9828,240.6831,240.8629,149848.0
2025-02-27 14:20:00,241.17,241.3,240.72,240.81,125823.0,240.8729,241.0027,240.4234,240.5133,125823.0
2025-02-27 14:25:00,240.79,240.9,240.52,240.63,115169.0,240.4934,240.6032,240.2237,240.3336,115169.0
2025-02-27 14:30:00,240.65,240.66,239.96,240.2,244387.0,240.3535,240.3635,239.6644,239.9041,244387.0
2025-02-27 14:35:00,240.23,240.51,240.16,240.44,192058.0,239.9341,240.2137,239.8641,240.1438,192058.0
2025-02-27 14:40:00,240.44,240.55,240.09,240.27,155401.0,240.1438,240.2537,239.7942,239.974,155401.0
2025-02-27 14:45:00,240.25,240.34,239.8,239.93,219192.0,239.954,240.0439,239.5046,239.6344,219192.0
2025-02-27 14:50:00,239.91,240.11,239.66,239.84,214088.0,239.6144,239.8142,239.3648,239.5445,214088.0
2025-02-27 14:55:00,239.84,239.99,239.54,239.71,223978.0,239.5445,239.6943,239.2449,239.4147,223978.0
2025-02-27 15:00:00,239.71,239.72,238.86,239.2,264192.0,239.4147,239.4247,238.5657,238.9053,264192.0
2025-02-27 15:05:00,239.21,239.32,238.86,239.11,268897.0,238.9153,239.0252,238.5657,238.8154,268897.0
2025-02-27 15:10:00,239.11,239.34,238.77,239.05,250191.0,238.8154,239.0451,238.4759,238.7555,250191.0
2025-02-27 15:15:00,239.0,239.28,238.89,239.14,330091.0,238.7056,238.9852,238.5957,238.8454,330091.0
2025-02-27 15:20:00,239.15,239.93,239.1,239.35,456522.0,238.8554,239.6344,238.8054,239.0551,456522.0
2025-02-27 15:25:00,239.34,239.58,238.92,238.92,232701.0,239.0451,239.2849,238.6257,238.6257,232701.0
2025-02-27 15:30:00,238.96,239.37,238.95,239.02,261926.0,238.6656,239.0751,238.6556,238.7255,261926.0
2025-02-27 15:35:00,239.02,239.14,238.52,238.54,303058.0,238.7255,238.8454,238.2262,238.2461,303058.0
2025-02-27 15:40:00,238.54,238.66,238.26,238.51,349152.0,238.2461,238.366,237.9665,238.2162,349152.0
2025-02-27 15:45:00,238.49,238.49,237.91,238.13,393827.0,238.1962,238.1962,237.6169,237.8366,393827.0
2025-02-27 15:50:00,238.07,238.19,237.25,237.38,829820.0,237.7767,237.8966,236.9577,237.0876,829820.0
2025-02-27 15:55:00,237.36,237.8,237.06,237.38,2371510.0,237.0676,237.507,236.768,237.0876,2371510.0
2025-02-28 09:30:00,236.98,237.31,233.74,235.58,2136547.0,236.6881,237.0176,233.452,235.2898,2136547.0
2025-02-28 09:35:00,235.61,236.64,235.42,236.32,917646.0,235.3197,236.3485,235.13,236.0289,917646.0
2025-02-28 09:40:00,236.31,237.13,235.77,236.6,607128.0,236.0189,236.8379,235.4795,236.3085,607128.0
2025-02-28 09:45:00,236.61,237.41,236.07,237.04,526899.0,236.3185,237.1175,235.7792,236.748,526899.0
2025-02-28 09:50:00,237.05,237.06,236.41,236.47,303167.0,236.758,236.768,236.1188,236.1787,303167.0
2025-02-28 09:55:00,236.45,236.84,236.14,236.74,286900.0,236.1587,236.5482,235.8491,236.4484,286900.0
2025-02-28 10:00:00,236.75,237.42,236.26,236.59,358131.0,236.4583,237.1275,235.9689,236.2985,358131.0
2025-02-28 10:05:00,236.59,236.87,235.88,236.82,366583.0,236.2985,236.5782,235.5894,236.5283,366583.0
2025-02-28 10:10:00,236.82,237.27,236.6,236.62,311335.0,236.5283,236.9777,236.3085,236.3285,311335.0
2025-02-28 10:15:00,236.62,236.74,235.77,235.78,286636.0,236.3285,236.4484,235.4795,235.4895,286636.0
2025-02-28 10:20:00,235.78,237.05,235.64,237.03,351414.0,235.4895,236.758,235.3497,236.738,351414.0
2025-02-28 10:25:00,237.01,237.81,236.99,237.59,366349.0,236.718,237.517,236.698,237.2973,366349.0
2025-02-28 10:30:00,237.58,237.64,236.75,236.93,281660.0,237.2873,237.3472,236.4583,236.6381,281660.0
2025-02-28 10:35:00,236.96,237.38,236.5,237.17,326880.0,236.6681,237.0876,236.2086,236.8778,326880.0
2025-02-28 10:40:00,237.19,237.25,236.65,236.93,200343.0,236.8978,236.9577,236.3585,236.6381,200343.0
2025-02-28 10:45:00,236.93,237.36,236.77,237.34,198122.0,236.6381,237.0676,236.4783,237.0476,198122.0
2025-02-28 10:50:00,237.36,237.83,237.3,237.49,218740.0,237.0676,237.537,237.0077,237.1974,218740.0
2025-02-28 10:55:00,237.46,237.64,237.32,237.47,140219.0,237.1675,237.3472,237.0276,237.1775,140219.0
2025-02-28 11:00:00,237.49,237.54,237.08,237.12,183191.0,237.1974,237.2474,236.7879,236.8279,183191.0
2025-02-28 11:05:00,237.12,237.25,236.75,236.84,268557.0,236.8279,236.9577,236.4583,236.5482,268557.0
2025-02-28 11:10:00,236.87,236.95,236.49,236.6,203781.0,236.5782,236.6581,236.1987,236.3085,203781.0
2025-02-28 11:15:00,236.58,237.14,236.48,237.04,307219.0,236.2885,236.8479,236.1887,236.748,307219.0
2025-02-28 11:20:00,237.06,237.28,236.84,236.91,195788.0,236.768,236.9877,236.5482,236.6181,195788.0
2025-02-28 11:25:00,236.9,237.1,236.66,236.92,176336.0,236.6082,236.8079,236.3685,236.6281,176336.0
2025-02-28 11:30:00,236.9,237.35,236.83,237.26,174959.0,236.6082,237.0576,236.5382,236.9677,174959.0
2025-02-28 11:35:00,237.27,237.56,237.14,237.34,179479.0,236.9777,237.2673,236.8479,237.0476,179479.0
2025-02-28 11:40:00,237.34,237.68,237.3,237.32,230436.0,237.0476,237.3872,237.0077,237.0276,230436.0
2025-02-28 11:45:00,237.34,237.54,237.09,237.49,132200.0,237.0476,237.2474,236.7979,237.1974,132200.0
2025-02-28 11:50:00,237.47,237.49,237.09,237.34,135595.0,237.1775,237.1974,236.7979,237.0476,135595.0
2025-02-28 11:55:00,237.35,237.35,236.96,237.09,157184.0,237.0576,237.0576,236.6681,236.7979,157184.0
2025-02-28 12:00:00,237.09,237.33,236.66,236.72,152675.0,236.7979,237.0376,236.3685,236.4284,152675.0
2025-02-28 12:05:00,236.7,236.84,236.55,236.83,133692.0,236.4084,236.5482,236.2586,236.5382,133692.0
2025-02-28 12:10:00,236.83,237.14,236.74,237.01,140990.0,236.5382,236.8479,236.4484,236.718,140990.0
2025-02-28 12:15:00,236.98,237.59,236.87,237.58,148819.0,236.6881,237.2973,236.5782,237.2873,148819.0
2025-02-28 12:20:00,237.55,237.69,237.01,237.32,186866.0,237.2574,237.3972,236.718,237.0276,186866.0
2025-02-28 12:25:00,237.35,237.75,237.33,237.63,146277.0,237.0576,237.4571,237.0376,237.3373,146277.0
2025-02-28 12:30:00,237.63,237.71,237.28,237.67,181140.0,237.3373,237.4172,236.9877,237.3772,181140.0
2025-02-28 12:35:00,237.66,237.9,237.6,237.82,233104.0,237.3672,237.6069,237.3073,237.527,233104.0
2025-02-28 12:40:00,237.82,237.88,237.01,237.31,210226.0,237.527,237.5869,236.718,237.0176,210226.0
2025-02-28 12:45:00,237.3,237.59,237.07,237.17,206879.0,237.0077,237.2973,236.7779,236.8778,206879.0
2025-02-28 12:50:00,237.19,237.66,236.94,237.56,177934.0,236.8978,237.3672,236.6481,237.2673,177934.0
2025-02-28 12:55:00,237.56,237.77,237.34,237.37,217258.0,237.2673,237.4771,237.0476,237.0776,217258.0
2025-02-28 13:00:00,237.39,237.62,237.25,237.44,137877.0,237.0976,237.3273,236.9577,237.1475,137877.0
2025-02-28 13:05:00,237.43,237.52,237.13,237.27,146833.0,237.1375,237.2274,236.8379,236.9777,146833.0
2025-02-28 13:10:00,237.26,237.27,236.84,237.08,208146.0,236.9677,236.9777,236.5482,236.7879,208146.0
2025-02-28 13:15:00,237.08,237.2,236.27,236.44,325770.0,236.7879,236.9078,235.9789,236.1487,325770.0
2025-02-28 13:20:00,236.43,236.66,236.23,236.53,181214.0,236.1387,236.3685,235.939,236.2386,181214.0
2025-02-28 13:25:00,236.54,237.45,236.52,237.41,219863.0,236.2486,237.1575,236.2286,237.1175,219863.0
2025-02-28 13:30:00,237.41,237.88,237.31,237.85,232676.0,237.1175,237.5869,237.0176,237.557,232676.0
2025-02-28 13:35:00,237.84,238.17,237.8,238.01,249092.0,237.547,237.8766,237.507,237.7168,249092.0
2025-02-28 13:40:00,237.99,238.31,237.64,237.99,225549.0,237.6968,238.0164,237.3472,237.6968,225549.0
2025-02-28 13:45:00,237.99,238.07,237.57,237.83,134762.0,237.6968,237.7767,237.2773,237.537,134762.0
2025-02-28 13:50:00,237.81,238.12,237.7,237.76,142530.0,237.517,237.8267,237.4072,237.4671,142530.0
2025-02-28 13:55:00,237.77,237.82,237.01,237.04,219173.0,237.4771,237.527,236.718,236.748,219173.0
2025-02-28 14:00:00,237.06,237.64,237.03,237.33,160382.0,236.768,237.3472,236.738,237.0376,160382.0
2025-02-28 14:05:00,237.35,237.81,237.33,237.51,140470.0,237.0576,237.517,237.0376,237.2174,140470.0
2025-02-28 14:10:00,237.51,237.73,237.35,237.5,125586.0,237.2174,237.4371,237.0576,237.2074,125586.0
2025-02-28 14:15:00,237.5,238.23,237.48,238.2,154861.0,237.2074,237.9365,237.1874,237.9066,154861.0
2025-02-28 14:20:00,238.2,238.23,237.69,237.95,184882.0,237.9066,237.9365,237.3972,237.6569,184882.0
2025-02-28 14:25:00,237.96,238.27,237.86,237.93,159050.0,237.6668,237.9765,237.567,237.6369,159050.0
2025-02-28 14:30:00,237.88,238.43,237.7,238.24,267060.0,237.5869,238.1363,237.4072,237.9465,267060.0
2025-02-28 14:35:00,238.25,238.75,238.15,238.55,312531.0,237.9565,238.4559,237.8566,238.2561,312531.0
2025-02-28 14:40:00,238.56,238.74,238.39,238.63,187020.0,238.2661,238.4459,238.0963,238.336,187020.0
2025-02-28 14:45:00,238.61,238.82,238.54,238.66,297378.0,238.316,238.5258,238.2461,238.366,297378.0
2025-02-28 14:50:00,238.64,238.75,238.12,238.35,221724.0,238.346,238.4559,237.8267,238.0564,221724.0
2025-02-28 14:55:00,238.35,238.89,238.31,238.87,241355.0,238.0564,238.5957,238.0164,238.5757,241355.0
2025-02-28 15:00:00,238.85,239.47,238.81,239.31,425322.0,238.5558,239.175,238.5158,239.0152,425322.0
2025-02-28 15:05:00,239.3,239.53,239.19,239.43,258557.0,239.0052,239.2349,238.8953,239.135,258557.0
2025-02-28 15:10:00,239.44,239.54,239.14,239.3,191066.0,239.145,239.2449,238.8454,239.0052,191066.0
2025-02-28 15:15:00,239.3,239.32,239.01,239.17,215751.0,239.0052,239.0252,238.7156,238.8754,215751.0
2025-02-28 15:20:00,239.15,239.21,238.79,239.02,343159.0,238.8554,238.9153,238.4958,238.7255,343159.0
2025-02-28 15:25:00,239.04,239.78,239.01,239.71,386102.0,238.7455,239.4846,238.7156,239.4147,386102.0
2025-02-28 15:30:00,239.69,239.69,238.9,238.91,275107.0,239.3947,239.3947,238.6057,238.6157,275107.0
2025-02-28 15:35:00,238.93,239.53,238.8,239.37,267154.0,238.6357,239.2349,238.5058,239.0751,267154.0
2025-02-28 15:40:00,239.37,239.87,239.37,239.73,333607.0,239.0751,239.5745,239.0751,239.4347,333607.0
2025-02-28 15:45:00,239.72,239.98,239.59,239.9,375132.0,239.4247,239.6844,239.2948,239.6045,375132.0
2025-02-28 15:50:00,239.92,241.48,239.8,241.07,1455248.0,239.6244,241.1825,239.5046,240.773,1455248.0
2025-02-28 15:55:00,241.05,242.09,240.89,241.78,3166592.0,240.753,241.7918,240.5932,241.4821,3166592.0
2025-03-03 09:30:00,241.81,243.59,241.02,243.23,1447737.0,241.5121,243.2899,240.7231,242.9304,1447737.0
2025-03-03 09:35:00,243.25,244.03,242.71,242.88,748171.0,242.9503,243.7294,242.411,242.5808,748171.0
2025-03-03 09:40:00,242.86,243.35,242.39,243.11,520953.0,242.5608,243.0502,242.0914,242.8105,520953.0
2025-03-03 09:45:00,243.11,243.23,241.54,241.78,521691.0,242.8105,242.9304,241.2424,241.4821,521691.0
2025-03-03 09:50:00,241.78,241.96,241.13,241.22,416484.0,241.4821,241.6619,240.8329,240.9228,416484.0
2025-03-03 09:55:00,241.24,241.32,240.47,240.82,512240.0,240.9428,241.0227,240.1738,240.5233,512240.0
2025-03-03 10:00:00,240.84,241.19,239.82,240.9,547990.0,240.5433,240.8929,239.5246,240.6032,547990.0
2025-03-03 10:05:00,240.89,241.21,240.23,240.3,327576.0,240.5932,240.9128,239.9341,240.004,327576.0
2025-03-03 10:10:00,240.31,240.94,240.23,240.46,251012.0,240.014,240.6432,239.9341,240.1638,251012.0
2025-03-03 10:15:00,240.45,240.53,240.0,240.26,273054.0,240.1538,240.2337,239.7043,239.964,273054.0
2025-03-03 10:20:00,240.27,241.32,240.2,240.97,350577.0,239.974,241.0227,239.9041,240.6731,350577.0
2025-03-03 10:25:00,240.98,241.52,240.8,241.49,239948.0,240.6831,241.2225,240.5033,241.1925,239948.0
2025-03-03 10:30:00,241.5,242.1,241.45,241.98,376086.0,241.2025,241.8017,241.1525,241.6819,376086.0
2025-03-03 10:35:00,241.98,242.07,241.2,241.7,560754.0,241.6819,241.7718,240.9029,241.4022,560754.0
2025-03-03 10:40:00,241.71,242.47,241.47,242.46,268494.0,241.4122,242.1713,241.1725,242.1613,268494.0
2025-03-03 10:45:00,242.43,242.44,241.49,241.67,250982.0,242.1313,242.1413,241.1925,241.3723,250982.0
2025-03-03 10:50:00,241.7,241.89,241.46,241.69,161249.0,241.4022,241.592,241.1625,241.3923,161249.0
2025-03-03 10:55:00,241.71,241.73,241.12,241.2,222699.0,241.4122,241.4322,240.823,240.9029,222699.0
2025-03-03 11:00:00,241.23,241.66,241.16,241.59,225372.0,240.9328,241.3623,240.8629,241.2924,225372.0
2025-03-03 11:05:00,241.57,241.94,241.43,241.64,196445.0,241.2724,241.6419,241.1326,241.3423,196445.0
2025-03-03 11:10:00,241.65,241.98,241.43,241.86,233414.0,241.3523,241.6819,241.1326,241.562,233414.0
2025-03-03 11:15:00,241.87,242.09,241.39,242.07,161515.0,241.572,241.7918,241.0926,241.7718,161515.0
2025-03-03 11:20:00,242.06,242.63,242.03,242.52,258403.0,241.7618,242.3311,241.7318,242.2212,258403.0
2025-03-03 11:25:00,242.54,242.54,241.18,241.19,234500.0,242.2412,242.2412,240.8829,240.8929,234500.0
2025-03-03 11:30:00,241.22,241.42,241.08,241.32,223369.0,240.9228,241.1226,240.783,241.0227,223369.0
2025-03-03 11:35:00,241.31,241.51,240.67,240.88,229663.0,241.0127,241.2125,240.3735,240.5833,229663.0
2025-03-03 11:40:00,240.88,241.03,240.66,240.92,177158.0,240.5833,240.7331,240.3635,240.6232,177158.0
2025-03-03 11:45:00,240.91,241.51,240.88,241.43,171924.0,240.6132,241.2125,240.5833,241.1326,171924.0
2025-03-03 11:50:00,241.41,241.86,241.4,241.72,155506.0,241.1126,241.562,241.1026,241.4222,155506.0
2025-03-03 11:55:00,241.72,241.98,241.71,241.81,167641.0,241.4222,241.6819,241.4122,241.5121,167641.0
2025-03-03 12:00:00,241.81,241.93,241.61,241.67,129096.0,241.5121,241.632,241.3124,241.3723,129096.0
2025-03-03 12:05:00,241.65,242.14,241.61,241.94,184205.0,241.3523,241.8417,241.3124,241.6419,184205.0
2025-03-03 12:10:00,241.95,242.31,241.94,242.18,215633.0,241.6519,242.0115,241.6419,241.8816,215633.0
2025-03-03 12:15:00,242.19,242.41,242.07,242.33,133380.0,241.8916,242.1114,241.7718,242.0315,133380.0
2025-03-03 12:20:00,242.34,242.49,242.23,242.39,148403.0,242.0415,242.1913,241.9316,242.0914,148403.0
2025-03-03 12:25:00,242.38,242.55,242.23,242.54,112770.0,242.0814,242.2512,241.9316,242.2412,112770.0
2025-03-03 12:30:00,242.55,242.91,242.4,242.67,214743.0,242.2512,242.6108,242.1014,242.371,214743.0
2025-03-03 12:35:00,242.67,242.9,242.53,242.79,140361.0,242.371,242.6008,242.2312,242.4909,140361.0
2025-03-03 12:40:00,242.79,242.99,242.69,242.71,146225.0,242.4909,242.6907,242.391,242.411,146225.0
2025-03-03 12:45:00,242.7,242.7,242.16,242.53,157681.0,242.401,242.401,241.8617,242.2312,157681.0
2025-03-03 12:50:00,242.52,242.75,242.32,242.34,133360.0,242.2212,242.4509,242.0215,242.0415,133360.0
2025-03-03 12:55:00,242.33,242.37,241.9,242.33,165065.0,242.0315,242.0714,241.602,242.0315,165065.0
2025-03-03 13:00:00,242.31,242.36,241.86,241.95,202976.0,242.0115,242.0614,241.562,241.6519,202976.0
2025-03-03 13:05:00,241.93,241.93,241.26,241.37,183228.0,241.632,241.632,240.9628,241.0726,183228.0
2025-03-03 13:10:00,241.36,241.56,241.13,241.2,210852.0,241.0627,241.2624,240.8329,240.9029,210852.0
2025-03-03 13:15:00,241.23,241.65,241.18,241.63,175182.0,240.9328,241.3523,240.8829,241.3323,175182.0
2025-03-03 13:20:00,241.64,241.73,241.3,241.59,210815.0,241.3423,241.4322,241.0027,241.2924,210815.0
2025-03-03 13:25:00,241.6,241.6,240.74,240.97,252242.0,241.3024,241.3024,240.4434,240.6731,252242.0
2025-03-03 13:30:00,241.02,241.27,240.67,240.76,249099.0,240.7231,240.9728,240.3735,240.4634,249099.0
2025-03-03 13:35:00,240.78,241.03,240.62,240.79,211261.0,240.4834,240.7331,240.3236,240.4934,211261.0
2025-03-03 13:40:00,240.79,241.07,240.74,240.95,173688.0,240.4934,240.773,240.4434,240.6532,173688.0
2025-03-03 13:45:00,240.93,241.3,240.44,240.85,372623.0,240.6332,241.0027,240.1438,240.5533,372623.0
2025-03-03 13:50:00,240.85,241.43,240.82,241.26,198213.0,240.5533,241.1326,240.5233,240.9628,198213.0
2025-03-03 13:55:00,241.23,241.42,240.82,241.32,182250.0,240.9328,241.1226,240.5233,241.0227,182250.0
2025-03-03 14:00:00,241.31,241.88,241.24,241.66,241744.0,241.0127,241.582,240.9428,241.3623,241744.0
2025-03-03 14:05:00,241.66,241.68,241.36,241.57,247936.0,241.3623,241.3823,241.0627,241.2724,247936.0
2025-03-03 14:10:00,241.56,241.66,241.4,241.46,202049.0,241.2624,241.3623,241.1026,241.1625,202049.0
2025-03-03 14:15:00,241.46,241.52,240.94,240.99,162179.0,241.1625,241.2225,240.6432,240.6931,162179.0
2025-03-03 14:20:00,240.98,241.46,240.96,241.2,144625.0,240.6831,241.1625,240.6632,240.9029,144625.0
2025-03-03 14:25:00,241.2,241.27,240.91,241.15,141774.0,240.9029,240.9728,240.6132,240.8529,141774.0
2025-03-03 14:30:00,241.16,241.73,241.14,241.53,161863.0,240.8629,241.4322,240.8429,241.2325,161863.0
2025-03-03 14:35:00,241.51,241.68,241.22,241.55,143180.0,241.2125,241.3823,240.9228,241.2524,143180.0
2025-03-03 14:40:00,241.54,242.02,241.52,241.84,195134.0,241.2424,241.7218,241.2225,241.5421,195134.0
2025-03-03 14:45:00,241.83,241.83,241.06,241.08,180078.0,241.5321,241.5321,240.763,240.783,180078.0
2025-03-03 14:50:00,241.09,241.26,239.88,240.23,476606.0,240.793,240.9628,239.5845,239.9341,476606.0
2025-03-03 14:55:00,240.23,240.82,240.08,240.29,295169.0,239.9341,240.5233,239.7842,239.994,295169.0
2025-03-03 15:00:00,240.3,240.3,239.28,239.56,367629.0,240.004,240.004,238.9852,239.2649,367629.0
2025-03-03 15:05:00,239.56,239.7,238.88,239.02,356425.0,239.2649,239.4047,238.5857,238.7255,356425.0
2025-03-03 15:10:00,239.04,239.14,238.09,238.28,405343.0,238.7455,238.8454,237.7967,237.9865,405343.0
2025-03-03 15:15:00,238.31,238.67,237.9,237.96,404263.0,238.0164,238.376,237.6069,237.6668,404263.0
2025-03-03 15:20:00,237.95,238.16,237.44,237.46,470633.0,237.6569,237.8666,237.1475,237.1675,470633.0
2025-03-03 15:25:00,237.45,237.68,236.63,236.87,409934.0,237.1575,237.3872,236.3385,236.5782,409934.0
2025-03-03 15:30:00,236.88,237.53,236.81,236.92,417139.0,236.5882,237.2374,236.5183,236.6281,417139.0
2025-03-03 15:35:00,236.88,237.06,236.43,236.53,653335.0,236.5882,236.768,236.1387,236.2386,653335.0
2025-03-03 15:40:00,236.53,236.74,236.11,236.41,610918.0,236.2386,236.4484,235.8191,236.1188,610918.0
2025-03-03 15:45:00,236.4,237.7,236.34,237.39,502967.0,236.1088,237.4072,236.0488,237.0976,502967.0
2025-03-03 15:50:00,237.34,238.09,237.05,238.02,799432.0,237.0476,237.7967,236.758,237.7268,799432.0
2025-03-03 15:55:00,238.05,238.58,237.56,238.14,1843317.0,237.7567,238.2861,237.2673,237.8466,1843317.0
2025-03-04 09:30:00,237.71,239.39,237.01,237.68,2372079.0,237.4172,239.0951,236.718,237.3872,2372079.0
2025-03-04 09:35:00,237.68,238.88,237.32,238.39,760732.0,237.3872,238.5857,237.0276,238.0963,760732.0
2025-03-04 09:40:00,238.4,239.36,237.26,239.25,672720.0,238.1063,239.0651,236.9677,238.9553,672720.0
2025-03-04 09:45:00,239.23,239.35,237.76,237.79,501257.0,238.9353,239.0551,237.4671,237.4971,501257.0
2025-03-04 09:50:00,237.85,238.06,236.78,237.21,551235.0,237.557,237.7667,236.4883,236.9178,551235.0
2025-03-04 09:55:00,237.14,237.59,236.5,236.63,541149.0,236.8479,237.2973,236.2086,236.3385,541149.0
2025-03-04 10:00:00,236.61,237.99,236.34,237.84,738013.0,236.3185,237.6968,236.0488,237.547,738013.0
2025-03-04 10:05:00,237.86,238.67,237.51,238.23,588612.0,237.567,238.376,237.2174,237.9365,588612.0
2025-03-04 10:10:00,238.22,239.11,237.73,238.94,474356.0,237.9265,238.8154,237.4371,238.6456,474356.0
2025-03-04 10:15:00,238.91,239.23,237.57,237.81,548691.0,238.6157,238.9353,237.2773,237.517,548691.0
2025-03-04 10:20:00,237.81,238.17,237.35,237.91,510083.0,237.517,237.8766,237.0576,237.6169,510083.0
2025-03-04 10:25:00,237.91,239.0,237.86,238.4,578119.0,237.6169,238.7056,237.567,238.1063,578119.0
2025-03-04 10:30:00,238.4,239.81,238.31,239.33,722690.0,238.1063,239.5146,238.0164,239.0352,722690.0
2025-03-04 10:35:00,239.32,239.63,238.91,239.08,385677.0,239.0252,239.3348,238.6157,238.7855,385677.0
2025-03-04 10:40:00,239.07,239.35,238.57,239.22,439215.0,238.7755,239.0551,238.2761,238.9253,439215.0
2025-03-04 10:45:00,239.25,239.65,238.77,239.08,365070.0,238.9553,239.3548,238.4759,238.7855,365070.0
2025-03-04 10:50:00,239.1,239.33,238.85,239.09,266096.0,238.8054,239.0352,238.5558,238.7955,266096.0
2025-03-04 10:55:00,239.11,239.41,238.93,239.09,369908.0,238.8154,239.1151,238.6357,238.7955,369908.0
2025-03-04 11:00:00,239.09,239.59,238.73,239.13,375592.0,238.7955,239.2948,238.4359,238.8354,375592.0
2025-03-04 11:05:00,239.12,239.16,237.65,237.98,561810.0,238.8254,238.8654,237.3572,237.6868,561810.0
2025-03-04 11:10:00,237.98,239.36,237.98,239.28,420551.0,237.6868,239.0651,237.6868,238.9852,420551.0
2025-03-04 11:15:00,239.22,239.67,238.76,238.78,288197.0,238.9253,239.3747,238.4659,238.4858,288197.0
2025-03-04 11:20:00,238.79,239.07,238.48,238.76,287471.0,238.4958,238.7755,238.1862,238.4659,287471.0
2025-03-04 11:25:00,238.76,238.89,238.17,238.63,345094.0,238.4659,238.5957,237.8766,238.336,345094.0
2025-03-04 11:30:00,238.65,239.2,238.59,238.83,283261.0,238.356,238.9053,238.2961,238.5358,283261.0
2025-03-04 11:35:00,238.83,239.27,238.66,238.73,240237.0,238.5358,238.9752,238.366,238.4359,240237.0
2025-03-04 11:40:00,238.71,239.63,238.6,239.55,398137.0,238.4159,239.3348,238.3061,239.2549,398137.0
2025-03-04 11:45:00,239.54,239.93,239.33,239.84,351919.0,239.2449,239.6344,239.0352,239.5445,351919.0
2025-03-04 11:50:00,239.82,240.07,239.11,239.51,487724.0,239.5246,239.7742,238.8154,239.2149,487724.0
2025-03-04 11:55:00,239.53,239.65,238.93,239.08,214502.0,239.2349,239.3548,238.6357,238.7855,214502.0
2025-03-04 12:00:00,239.14,239.25,238.73,238.73,194486.0,238.8454,238.9553,238.4359,238.4359,194486.0
2025-03-04 12:05:00,238.73,238.78,238.33,238.45,269414.0,238.4359,238.4858,238.0364,238.1562,269414.0
2025-03-04 12:10:00,238.47,238.81,238.33,238.51,282718.0,238.1762,238.5158,238.0364,238.2162,282718.0
2025-03-04 12:15:00,238.5,238.81,238.32,238.65,231918.0,238.2062,238.5158,238.0264,238.356,231918.0
2025-03-04 12:20:00,238.64,239.12,238.38,238.43,228526.0,238.346,238.8254,238.0863,238.1363,228526.0
2025-03-04 12:25:00,238.43,239.0,238.12,238.17,243705.0,238.1363,238.7056,237.8267,237.8766,243705.0
2025-03-04 12:30:00,238.12,238.18,237.41,237.73,240247.0,237.8267,237.8866,237.1175,237.4371,240247.0
2025-03-04 12:35:00,237.69,237.97,237.55,237.7,173787.0,237.3972,237.6768,237.2574,237.4072,173787.0
2025-03-04 12:40:00,237.71,237.97,237.41,237.62,259381.0,237.4172,237.6768,237.1175,237.3273,259381.0
2025-03-04 12:45:00,237.63,237.99,237.11,237.2,270764.0,237.3373,237.6968,236.8179,236.9078,270764.0
2025-03-04 12:50:00,237.21,237.3,236.27,236.8,416620.0,236.9178,237.0077,235.9789,236.5083,416620.0
2025-03-04 12:55:00,236.83,236.94,236.25,236.58,385058.0,236.5382,236.6481,235.959,236.2885,385058.0
2025-03-04 13:00:00,236.61,236.85,236.16,236.55,336091.0,236.3185,236.5582,235.8691,236.2586,336091.0
2025-03-04 13:05:00,236.55,237.16,236.41,237.01,242916.0,236.2586,236.8678,236.1188,236.718,242916.0
2025-03-04 13:10:00,236.97,237.8,236.87,237.63,223403.0,236.6781,237.507,236.5782,237.3373,223403.0
2025-03-04 13:15:00,237.61,237.64,236.92,237.15,230199.0,237.3173,237.3472,236.6281,236.8578,230199.0
2025-03-04 13:20:00,237.17,237.3,236.83,236.88,221929.0,236.8778,237.0077,236.5382,236.5882,221929.0
2025-03-04 13:25:00,236.88,236.92,236.43,236.75,247653.0,236.5882,236.6281,236.1387,236.4583,247653.0
2025-03-04 13:30:00,236.75,237.41,236.43,237.3,221231.0,236.4583,237.1175,236.1387,237.0077,221231.0
2025-03-04 13:35:00,237.31,237.44,237.07,237.28,180251.0,237.0176,237.1475,236.7779,236.9877,180251.0
2025-03-04 13:40:00,237.3,237.5,237.13,237.39,345127.0,237.0077,237.2074,236.8379,237.0976,345127.0
2025-03-04 13:45:00,237.37,237.69,237.14,237.42,160534.0,237.0776,237.3972,236.8479,237.1275,160534.0
2025-03-04 13:50:00,237.45,237.68,237.27,237.59,156581.0,237.1575,237.3872,236.9777,237.2973,156581.0
2025-03-04 13:55:00,237.58,238.03,237.55,237.89,203474.0,237.2873,237.7368,237.2574,237.5969,203474.0
2025-03-04 14:00:00,237.89,238.51,237.77,238.08,188786.0,237.5969,238.2162,237.4771,237.7867,188786.0
2025-03-04 14:05:00,238.07,238.49,237.99,238.26,179163.0,237.7767,238.1962,237.6968,237.9665,179163.0
2025-03-04 14:10:00,238.28,238.38,237.95,238.1,161638.0,237.9865,238.0863,237.6569,237.8067,161638.0
2025-03-04 14:15:00,238.1,238.13,237.44,237.62,218880.0,237.8067,237.8366,237.1475,237.3273,218880.0
2025-03-04 14:20:00,237.62,238.48,237.58,238.19,266154.0,237.3273,238.1862,237.2873,237.8966,266154.0
2025-03-04 14:25:00,238.2,238.58,238.01,238.29,319567.0,237.9066,238.2861,237.7168,237.9964,319567.0
2025-03-04 14:30:00,238.29,238.63,238.23,238.29,283365.0,237.9964,238.336,237.9365,237.9964,283365.0
2025-03-04 14:35:00,238.27,238.45,238.2,238.34,129297.0,237.9765,238.1562,237.9066,238.0464,129297.0
2025-03-04 14:40:00,238.34,238.47,238.16,238.34,135058.0,238.0464,238.1762,237.8666,238.0464,135058.0
2025-03-04 14:45:00,238.34,238.78,238.06,238.12,206764.0,238.0464,238.4858,237.7667,237.8267,206764.0
2025-03-04 14:50:00,238.12,238.31,237.98,238.04,178700.0,237.8267,238.0164,237.6868,237.7468,178700.0
2025-03-04 14:55:00,238.02,238.45,238.01,238.31,141526.0,237.7268,238.1562,237.7168,238.0164,141526.0
2025-03-04 15:00:00,238.31,238.7,238.2,238.54,255393.0,238.0164,238.4059,237.9066,238.2461,255393.0
2025-03-04 15:05:00,238.54,238.84,238.23,238.29,353300.0,238.2461,238.5458,237.9365,237.9964,353300.0
2025-03-04 15:10:00,238.29,238.99,238.2,238.95,257382.0,237.9964,238.6956,237.9066,238.6556,257382.0
2025-03-04 15:15:00,238.94,239.01,238.6,238.92,251668.0,238.6456,238.7156,238.3061,238.6257,251668.0
2025-03-04 15:20:00,238.93,239.25,238.89,239.19,335466.0,238.6357,238.9553,238.5957,238.8953,335466.0
2025-03-04 15:25:00,239.18,239.21,238.68,238.69,295522.0,238.8853,238.9153,238.386,238.3959,295522.0
2025-03-04 15:30:00,238.68,238.75,237.71,238.06,383131.0,238.386,238.4559,237.4172,237.7667,383131.0
2025-03-04 15:35:00,238.07,238.26,237.62,237.68,323674.0,237.7767,237.9665,237.3273,237.3872,323674.0
2025-03-04 15:40:00,237.69,237.73,236.91,237.17,586449.0,237.3972,237.4371,236.6181,236.8778,586449.0
2025-03-04 15:45:00,237.18,237.52,236.5,236.64,416387.0,236.8878,237.2274,236.2086,236.3485,416387.0
2025-03-04 15:50:00,236.63,236.63,234.68,235.86,1342774.0,236.3385,236.3385,234.3909,235.5694,1342774.0
2025-03-04 15:55:00,235.85,236.2,235.62,236.07,1714166.0,235.5594,235.909,235.3297,235.7792,1714166.0
2025-03-05 09:30:00,235.43,235.95,234.55,235.12,1343035.0,235.14,235.6593,234.261,234.8303,1343035.0
2025-03-05 09:35:00,235.11,235.43,233.44,233.81,762583.0,234.8204,235.14,233.1524,233.522,762583.0
2025-03-05 09:40:00,233.81,234.21,233.57,233.92,589216.0,233.522,233.9215,233.2823,233.6318,589216.0
2025-03-05 09:45:00,233.88,234.02,232.38,232.41,739223.0,233.5919,233.7317,232.0937,232.1237,739223.0
2025-03-05 09:50:00,232.41,232.77,231.77,231.9,812260.0,232.1237,232.4832,231.4845,231.6143,812260.0
2025-03-05 09:55:00,231.91,232.1,231.04,231.77,854874.0,231.6243,231.8141,230.7554,231.4845,854874.0
2025-03-05 10:00:00,231.83,233.25,231.83,232.41,912583.0,231.5444,232.9627,231.5444,232.1237,912583.0
2025-03-05 10:05:00,232.45,232.77,232.12,232.32,476897.0,232.1636,232.4832,231.834,232.0338,476897.0
2025-03-05 10:10:00,232.29,233.12,231.85,232.92,589062.0,232.0038,232.8328,231.5644,232.6331,589062.0
2025-03-05 10:15:00,232.95,233.12,232.0,232.25,472615.0,232.663,232.8328,231.7142,231.9639,472615.0
2025-03-05 10:20:00,232.26,232.42,230.52,230.99,667091.0,231.9739,232.1337,230.236,230.7054,667091.0
2025-03-05 10:25:00,231.02,231.3,230.73,230.92,391688.0,230.7354,231.0151,230.4458,230.6355,391688.0
2025-03-05 10:30:00,230.94,232.17,230.8,231.97,456585.0,230.6555,231.884,230.5157,231.6842,456585.0
2025-03-05 10:35:00,231.96,233.2,231.91,233.02,409546.0,231.6742,232.9127,231.6243,232.7329,409546.0
2025-03-05 10:40:00,233.03,233.04,232.35,232.88,236199.0,232.7429,232.7529,232.0638,232.5931,236199.0
2025-03-05 10:45:00,232.87,233.07,232.36,232.51,208175.0,232.5831,232.7829,232.0737,232.2236,208175.0
2025-03-05 10:50:00,232.53,232.66,232.06,232.5,246919.0,232.2435,232.3734,231.7741,232.2136,246919.0
2025-03-05 10:55:00,232.5,232.95,232.42,232.57,185316.0,232.2136,232.663,232.1337,232.2835,185316.0
2025-03-05 11:00:00,232.56,232.63,231.81,231.99,256582.0,232.2735,232.3434,231.5244,231.7042,256582.0
2025-03-05 11:05:00,232.0,232.12,231.32,231.39,248341.0,231.7142,231.834,231.035,231.1049,248341.0
2025-03-05 11:10:00,231.37,231.55,230.85,231.36,538069.0,231.085,231.2647,230.5656,231.075,538069.0
2025-03-05 11:15:00,231.36,231.39,230.95,230.99,202957.0,231.075,231.1049,230.6655,230.7054,202957.0
2025-03-05 11:20:00,230.97,231.11,230.67,230.97,341292.0,230.6855,230.8253,230.3858,230.6855,341292.0
2025-03-05 11:25:00,231.0,231.04,230.14,230.65,379594.0,230.7154,230.7554,229.8565,230.3659,379594.0
2025-03-05 11:30:00,230.62,230.62,229.68,229.75,447004.0,230.3359,230.3359,229.397,229.467,447004.0
2025-03-05 11:35:00,229.76,230.45,229.63,230.01,332578.0,229.477,230.1661,229.3471,229.7266,332578.0
2025-03-05 11:40:00,230.02,230.03,229.23,229.46,445928.0,229.7366,229.7466,228.9476,229.1773,445928.0
2025-03-05 11:45:00,229.47,230.07,229.33,230.07,448069.0,229.1873,229.7866,229.0475,229.7866,448069.0
2025-03-05 11:50:00,230.05,230.93,229.76,230.87,349353.0,229.7666,230.6455,229.477,230.5856,349353.0
2025-03-05 11:55:00,230.89,232.45,230.66,232.2,527700.0,230.6056,232.1636,230.3758,231.9139,527700.0
2025-03-05 12:00:00,232.2,232.89,232.14,232.5,376736.0,231.9139,232.6031,231.854,232.2136,376736.0
2025-03-05 12:05:00,232.49,232.68,232.21,232.54,239110.0,232.2036,232.3934,231.9239,232.2535,239110.0
2025-03-05 12:10:00,232.54,232.79,232.35,232.49,195589.0,232.2535,232.5032,232.0638,232.2036,195589.0
2025-03-05 12:15:00,232.49,233.25,232.41,232.89,285775.0,232.2036,232.9627,232.1237,232.6031,285775.0
2025-03-05 12:20:00,232.86,233.89,232.78,233.7,333866.0,232.5731,233.6019,232.4932,233.4121,333866.0
2025-03-05 12:25:00,233.69,234.66,233.68,234.54,445384.0,233.4021,234.3709,233.3921,234.2511,445384.0
2025-03-05 12:30:00,234.54,234.75,234.02,234.17,384333.0,234.2511,234.4608,233.7317,233.8815,384333.0
2025-03-05 12:35:00,234.19,234.65,234.0,234.48,180196.0,233.9015,234.3609,233.7117,234.1911,180196.0
2025-03-05 12:40:00,234.53,234.64,234.21,234.51,197250.0,234.2411,234.3509,233.9215,234.2211,197250.0
2025-03-05 12:45:00,234.5,234.6,234.15,234.39,314447.0,234.2111,234.311,233.8615,234.1012,314447.0
2025-03-05 12:50:00,234.4,235.4,234.35,234.68,393788.0,234.1112,235.11,234.0613,234.3909,393788.0
2025-03-05 12:55:00,234.66,235.03,234.44,234.95,191812.0,234.3709,234.7405,234.1512,234.6606,191812.0
2025-03-05 13:00:00,234.95,235.38,234.71,235.25,274273.0,234.6606,235.09,234.4209,234.9602,274273.0
2025-03-05 13:05:00,235.25,235.54,234.02,234.31,460438.0,234.9602,235.2498,233.7317,234.0213,460438.0
2025-03-05 13:10:00,234.25,235.22,234.24,234.84,233174.0,233.9614,234.9302,233.9514,234.5507,233174.0
2025-03-05 13:15:00,234.81,235.25,234.55,234.89,140379.0,234.5207,234.9602,234.261,234.6006,140379.0
2025-03-05 13:20:00,234.88,235.02,234.51,234.72,121562.0,234.5906,234.7305,234.2211,234.4308,121562.0
2025-03-05 13:25:00,234.75,234.83,234.41,234.68,144509.0,234.4608,234.5407,234.1212,234.3909,144509.0
2025-03-05 13:30:00,234.67,234.8,234.1,234.48,193522.0,234.3809,234.5107,233.8116,234.1911,193522.0
2025-03-05 13:35:00,234.51,235.11,234.38,235.07,267569.0,234.2211,234.8204,234.0913,234.7804,267569.0
2025-03-05 13:40:00,235.06,235.12,234.6,234.68,142233.0,234.7704,234.8303,234.311,234.3909,142233.0
2025-03-05 13:45:00,234.66,235.34,234.65,235.27,132151.0,234.3709,235.0501,234.3609,234.9802,132151.0
2025-03-05 13:50:00,235.26,235.6,235.21,235.52,147680.0,234.9702,235.3098,234.9202,235.2299,147680.0
2025-03-05 13:55:00,235.51,235.85,235.49,235.82,188865.0,235.2199,235.5594,235.1999,235.5295,188865.0
2025-03-05 14:00:00,235.84,235.89,235.4,235.84,184167.0,235.5495,235.5994,235.11,235.5495,184167.0
2025-03-05 14:05:00,235.84,236.44,235.67,236.41,237554.0,235.5495,236.1487,235.3797,236.1188,237554.0
2025-03-05 14:10:00,236.41,236.55,236.23,236.31,150947.0,236.1188,236.2586,235.939,236.0189,150947.0
2025-03-05 14:15:00,236.32,236.5,235.77,235.77,203275.0,236.0289,236.2086,235.4795,235.4795,203275.0
2025-03-05 14:20:00,235.84,236.46,235.61,236.33,182331.0,235.5495,236.1687,235.3197,236.0389,182331.0
2025-03-05 14:25:00,236.33,236.37,235.72,235.75,147394.0,236.0389,236.0788,235.4296,235.4596,147394.0
2025-03-05 14:30:00,235.77,236.04,235.72,235.83,133285.0,235.4795,235.7492,235.4296,235.5395,133285.0
2025-03-05 14:35:00,235.83,235.91,235.15,235.69,208160.0,235.5395,235.6194,234.8603,235.3996,208160.0
2025-03-05 14:40:00,235.73,236.09,235.61,235.76,145109.0,235.4396,235.7992,235.3197,235.4696,145109.0
2025-03-05 14:45:00,235.78,236.11,235.6,236.01,147847.0,235.4895,235.8191,235.3098,235.7193,147847.0
2025-03-05 14:50:00,236.03,236.19,235.81,236.03,116262.0,235.7392,235.899,235.5195,235.7392,116262.0
2025-03-05 14:55:00,236.0,236.07,235.46,235.49,161689.0,235.7093,235.7792,235.1699,235.1999,161689.0
2025-03-05 15:00:00,235.47,236.24,235.44,236.03,161017.0,235.1799,235.949,235.15,235.7392,161017.0
2025-03-05 15:05:00,236.03,236.48,235.84,236.28,208383.0,235.7392,236.1887,235.5495,235.9889,208383.0
2025-03-05 15:10:00,236.28,236.46,236.06,236.36,177551.0,235.9889,236.1687,235.7692,236.0688,177551.0
2025-03-05 15:15:00,236.36,236.44,235.43,235.79,276978.0,236.0688,236.1487,235.14,235.4995,276978.0
2025-03-05 15:20:00,235.78,235.89,235.21,235.39,280904.0,235.4895,235.5994,234.9202,235.1,280904.0
2025-03-05 15:25:00,235.37,236.14,235.33,236.04,219180.0,235.08,235.8491,235.0401,235.7492,219180.0
2025-03-05 15:30:00,236.01,236.03,235.3,235.52,224479.0,235.7193,235.7392,235.0101,235.2299,224479.0
2025-03-05 15:35:00,235.53,235.74,235.28,235.57,213785.0,235.2398,235.4496,234.9902,235.2798,213785.0
2025-03-05 15:40:00,235.56,235.92,235.4,235.89,304572.0,235.2698,235.6294,235.11,235.5994,304572.0
2025-03-05 15:45:00,235.87,235.87,235.32,235.48,206045.0,235.5794,235.5794,235.0301,235.1899,206045.0
2025-03-05 15:50:00,235.46,236.39,235.06,235.98,579158.0,235.1699,236.0988,234.7704,235.6893,579158.0
2025-03-05 15:55:00,235.99,236.08,235.12,235.77,1214195.0,235.6993,235.7892,234.8303,235.4795,1214195.0
2025-03-06 09:30:00,234.44,234.8,233.54,234.31,1399134.0,234.1512,234.5107,233.2523,234.0213,1399134.0
2025-03-06 09:35:00,234.24,236.46,233.77,235.99,1169710.0,233.9514,236.1687,233.482,235.6993,1169710.0
2025-03-06 09:40:00,235.99,236.12,235.02,235.25,746140.0,235.6993,235.8291,234.7305,234.9602,746140.0
2025-03-06 09:45:00,235.25,235.63,234.83,235.15,426194.0,234.9602,235.3397,234.5407,234.8603,426194.0
2025-03-06 09:50:00,235.09,235.45,234.57,234.69,284187.0,234.8004,235.1599,234.281,234.4009,284187.0
2025-03-06 09:55:00,234.69,235.61,234.46,235.38,414196.0,234.4009,235.3197,234.1712,235.09,414196.0
2025-03-06 10:00:00,235.31,236.02,234.93,235.64,417301.0,235.0201,235.7292,234.6406,235.3497,417301.0
2025-03-06 10:05:00,235.62,236.74,235.59,236.36,518890.0,235.3297,236.4484,235.2998,236.0688,518890.0
2025-03-06 10:10:00,236.32,236.68,236.07,236.25,367040.0,236.0289,236.3884,235.7792,235.959,367040.0
2025-03-06 10:15:00,236.23,237.08,236.13,236.9,386114.0,235.939,236.7879,235.8391,236.6082,386114.0
2025-03-06 10:20:00,236.89,237.17,236.62,236.73,378785.0,236.5982,236.8778,236.3285,236.4384,378785.0
2025-03-06 10:25:00,236.75,236.88,236.06,236.47,279522.0,236.4583,236.5882,235.7692,236.1787,279522.0
2025-03-06 10:30:00,236.47,236.91,236.23,236.66,268212.0,236.1787,236.6181,235.939,236.3685,268212.0
2025-03-06 10:35:00,236.68,237.39,236.59,237.36,260675.0,236.3884,237.0976,236.2985,237.0676,260675.0
2025-03-06 10:40:00,237.34,237.72,237.22,237.59,338837.0,237.0476,237.4271,236.9278,237.2973,338837.0
2025-03-06 10:45:00,237.54,237.86,237.46,237.72,305949.0,237.2474,237.567,237.1675,237.4271,305949.0
2025-03-06 10:50:00,237.71,237.77,236.65,236.73,367426.0,237.4172,237.4771,236.3585,236.4384,367426.0
2025-03-06 10:55:00,236.78,236.99,236.55,236.95,192294.0,236.4883,236.698,236.2586,236.6581,192294.0
2025-03-06 11:00:00,236.98,237.53,236.95,237.32,198677.0,236.6881,237.2374,236.6581,237.0276,198677.0
2025-03-06 11:05:00,237.27,237.7,237.11,237.67,173175.0,236.9777,237.4072,236.8179,237.3772,173175.0
2025-03-06 11:10:00,237.7,237.72,237.18,237.39,221101.0,237.4072,237.4271,236.8878,237.0976,221101.0
2025-03-06 11:15:00,237.36,237.57,237.05,237.4,163566.0,237.0676,237.2773,236.758,237.1075,163566.0
2025-03-06 11:20:00,237.37,237.5,236.66,237.09,290139.0,237.0776,237.2074,236.3685,236.7979,290139.0
2025-03-06 11:25:00,237.08,237.2,236.24,236.76,458899.0,236.7879,236.9078,235.949,236.4683,458899.0
2025-03-06 11:30:00,236.75,237.34,236.54,237.09,311056.0,236.4583,237.0476,236.2486,236.7979,311056.0
2025-03-06 11:35:00,237.07,237.15,236.0,236.23,233189.0,236.7779,236.8578,235.7093,235.939,233189.0
2025-03-06 11:40:00,236.22,236.22,235.82,236.02,189887.0,235.929,235.929,235.5295,235.7292,189887.0
2025-03-06 11:45:00,236.03,236.04,235.41,235.42,240780.0,235.7392,235.7492,235.12,235.13,240780.0
2025-03-06 11:50:00,235.42,235.45,234.91,235.14,317404.0,235.13,235.1599,234.6206,234.8503,317404.0
2025-03-06 11:55:00,235.11,235.25,234.82,234.94,203043.0,234.8204,234.9602,234.5307,234.6506,203043.0
2025-03-06 12:00:00,234.95,235.26,234.32,234.35,316891.0,234.6606,234.9702,234.0313,234.0613,316891.0
2025-03-06 12:05:00,234.33,235.21,234.15,235.08,323992.0,234.0413,234.9202,233.8615,234.7904,323992.0
2025-03-06 12:10:00,235.08,235.18,234.81,234.86,207899.0,234.7904,234.8903,234.5207,234.5707,207899.0
2025-03-06 12:15:00,234.87,235.08,234.56,234.83,276578.0,234.5807,234.7904,234.271,234.5407,276578.0
2025-03-06 12:20:00,234.83,235.28,234.65,234.74,249836.0,234.5407,234.9902,234.3609,234.4508,249836.0
2025-03-06 12:25:00,234.74,234.74,234.04,234.4,456220.0,234.4508,234.4508,233.7517,234.1112,456220.0
2025-03-06 12:30:00,234.4,234.95,234.33,234.7,227361.0,234.1112,234.6606,234.0413,234.4109,227361.0
2025-03-06 12:35:00,234.68,234.95,234.58,234.7,177288.0,234.3909,234.6606,234.291,234.4109,177288.0
2025-03-06 12:40:00,234.7,235.21,234.61,234.71,275371.0,234.4109,234.9202,234.321,234.4209,275371.0
2025-03-06 12:45:00,234.72,234.77,234.06,234.38,265058.0,234.4308,234.4808,233.7717,234.0913,265058.0
2025-03-06 12:50:00,234.36,234.64,234.22,234.46,192710.0,234.0713,234.3509,233.9315,234.1712,192710.0
2025-03-06 12:55:00,234.45,235.31,234.38,235.04,331947.0,234.1612,235.0201,234.0913,234.7504,331947.0
2025-03-06 13:00:00,235.03,235.12,234.67,234.8,260549.0,234.7405,234.8303,234.3809,234.5107,260549.0
2025-03-06 13:05:00,234.81,235.11,234.55,234.7,203766.0,234.5207,234.8204,234.261,234.4109,203766.0
2025-03-06 13:10:00,234.76,235.13,234.62,235.02,177483.0,234.4708,234.8403,234.331,234.7305,177483.0
2025-03-06 13:15:00,235.0,235.32,234.98,235.18,250986.0,234.7105,235.0301,234.6905,234.8903,250986.0
2025-03-06 13:20:00,235.18,235.43,235.01,235.05,253069.0,234.8903,235.14,234.7205,234.7604,253069.0
2025-03-06 13:25:00,235.04,235.14,234.21,234.3,265306.0,234.7504,234.8503,233.9215,234.0114,265306.0
2025-03-06 13:30:00,234.31,235.0,234.18,234.56,244446.0,234.0213,234.7105,233.8915,234.271,244446.0
2025-03-06 13:35:00,234.58,234.68,234.17,234.21,156528.0,234.291,234.3909,233.8815,233.9215,156528.0
2025-03-06 13:40:00,234.2,234.57,233.96,234.51,323590.0,233.9115,234.281,233.6718,234.2211,323590.0
2025-03-06 13:45:00,234.52,234.87,234.29,234.73,230203.0,234.2311,234.5807,234.0014,234.4408,230203.0
2025-03-06 13:50:00,234.73,235.17,234.57,234.65,266255.0,234.4408,234.8803,234.281,234.3609,266255.0
2025-03-06 13:55:00,234.65,234.81,234.17,234.28,347447.0,234.3609,234.5207,233.8815,233.9914,347447.0
2025-03-06 14:00:00,234.29,234.45,233.54,233.7,247105.0,234.0014,234.1612,233.2523,233.4121,247105.0
2025-03-06 14:05:00,233.71,234.06,233.5,234.05,300472.0,233.4221,233.7717,233.2123,233.7617,300472.0
2025-03-06 14:10:00,234.06,234.39,233.96,234.04,211002.0,233.7717,234.1012,233.6718,233.7517,211002.0
2025-03-06 14:15:00,234.04,234.29,233.7,233.88,350978.0,233.7517,234.0014,233.4121,233.5919,350978.0
2025-03-06 14:20:00,233.86,234.06,233.74,233.95,273269.0,233.5719,233.7717,233.452,233.6618,273269.0
2025-03-06 14:25:00,233.94,233.95,233.4,233.65,338836.0,233.6518,233.6618,233.1125,233.3622,338836.0
2025-03-06 14:30:00,233.64,234.09,233.33,233.9,307427.0,233.3522,233.8016,233.0426,233.6119,307427.0
2025-03-06 14:35:00,233.91,234.48,233.87,234.33,260593.0,233.6218,234.1911,233.5819,234.0413,260593.0
2025-03-06 14:40:00,234.34,234.77,234.28,234.69,338825.0,234.0513,234.4808,233.9914,234.4009,338825.0
2025-03-06 14:45:00,234.66,235.68,234.65,235.54,503142.0,234.3709,235.3897,234.3609,235.2498,503142.0
2025-03-06 14:50:00,235.58,236.01,235.24,235.3,388437.0,235.2898,235.7193,234.9502,235.0101,388437.0
2025-03-06 14:55:00,235.28,235.33,234.3,234.41,268255.0,234.9902,235.0401,234.0114,234.1212,268255.0
2025-03-06 15:00:00,234.43,234.79,234.19,234.6,278503.0,234.1412,234.5008,233.9015,234.311,278503.0
2025-03-06 15:05:00,234.6,235.28,234.48,234.93,219226.0,234.311,234.9902,234.1911,234.6406,219226.0
2025-03-06 15:10:00,234.9,235.25,234.72,235.2,286593.0,234.6106,234.9602,234.4308,234.9102,286593.0
2025-03-06 15:15:00,235.2,235.45,235.02,235.4,216175.0,234.9102,235.1599,234.7305,235.11,216175.0
2025-03-06 15:20:00,235.35,235.52,234.58,234.82,284344.0,235.0601,235.2299,234.291,234.5307,284344.0
2025-03-06 15:25:00,234.84,235.34,234.71,235.18,231164.0,234.5507,235.0501,234.4209,234.8903,231164.0
2025-03-06 15:30:00,235.17,235.51,234.7,234.72,424991.0,234.8803,235.2199,234.4109,234.4308,424991.0
2025-03-06 15:35:00,234.73,235.17,234.66,234.75,309876.0,234.4408,234.8803,234.3709,234.4608,309876.0
2025-03-06 15:40:00,234.74,235.1,234.61,234.81,377875.0,234.4508,234.8104,234.321,234.5207,377875.0
2025-03-06 15:45:00,234.77,235.26,234.45,235.25,410019.0,234.4808,234.9702,234.1612,234.9602,410019.0
2025-03-06 15:50:00,235.23,235.76,234.89,235.69,641228.0,234.9402,235.4696,234.6006,235.3996,641228.0
2025-03-06 15:55:00,235.68,235.68,235.0,235.32,1136580.0,235.3897,235.3897,234.7105,235.0301,1136580.0
2025-03-07 09:30:00,235.17,236.25,234.76,236.06,986640.0,234.8803,235.959,234.4708,235.7692,986640.0
2025-03-07 09:35:00,236.08,237.61,236.07,237.31,762208.0,235.7892,237.3173,235.7792,237.0176,762208.0
2025-03-07 09:40:00,237.33,238.74,237.32,238.41,830153.0,237.0376,238.4459,237.0276,238.1163,830153.0
2025-03-07 09:45:00,238.38,239.14,238.1,238.93,658250.0,238.0863,238.8454,237.8067,238.6357,658250.0
2025-03-07 09:50:00,238.96,239.32,238.67,239.12,499070.0,238.6656,239.0252,238.376,238.8254,499070.0
2025-03-07 09:55:00,239.15,239.44,238.29,238.34,506539.0,238.8554,239.145,237.9964,238.0464,506539.0
2025-03-07 10:00:00,238.34,238.6,237.88,238.45,461431.0,238.0464,238.3061,237.5869,238.1562,461431.0
2025-03-07 10:05:00,238.42,238.93,238.11,238.83,272013.0,238.1263,238.6357,237.8167,238.5358,272013.0
2025-03-07 10:10:00,238.82,238.97,238.08,238.37,360079.0,238.5258,238.6756,237.7867,238.0763,360079.0
2025-03-07 10:15:00,238.36,238.36,237.84,237.88,319678.0,238.0664,238.0664,237.547,237.5869,319678.0
2025-03-07 10:20:00,237.9,238.74,237.8,238.45,263726.0,237.6069,238.4459,237.507,238.1562,263726.0
2025-03-07 10:25:00,238.41,238.49,237.91,238.31,432073.0,238.1163,238.1962,237.6169,238.0164,432073.0
2025-03-07 10:30:00,238.31,238.33,237.02,237.51,586152.0,238.0164,238.0364,236.728,237.2174,586152.0
2025-03-07 10:35:00,237.49,237.82,237.1,237.58,315981.0,237.1974,237.527,236.8079,237.2873,315981.0
2025-03-07 10:40:00,237.57,238.16,237.36,238.05,332001.0,237.2773,237.8666,237.0676,237.7567,332001.0
2025-03-07 10:45:00,238.05,240.16,237.91,239.33,890012.0,237.7567,239.8641,237.6169,239.0352,890012.0
2025-03-07 10:50:00,239.3,239.47,238.66,238.88,422362.0,239.0052,239.175,238.366,238.5857,422362.0
2025-03-07 10:55:00,238.81,239.21,238.5,238.92,278611.0,238.5158,238.9153,238.2062,238.6257,278611.0
2025-03-07 11:00:00,238.91,239.13,238.41,238.56,267599.0,238.6157,238.8354,238.1163,238.2661,267599.0
2025-03-07 11:05:00,238.55,239.53,238.46,239.39,423599.0,238.2561,239.2349,238.1662,239.0951,423599.0
2025-03-07 11:10:00,239.4,239.49,238.49,238.72,352397.0,239.1051,239.195,238.1962,238.4259,352397.0
2025-03-07 11:15:00,238.73,238.84,238.32,238.74,343191.0,238.4359,238.5458,238.0264,238.4459,343191.0
2025-03-07 11:20:00,238.75,239.41,238.69,239.08,420920.0,238.4559,239.1151,238.3959,238.7855,420920.0
2025-03-07 11:25:00,239.07,239.2,238.62,239.02,388945.0,238.7755,238.9053,238.326,238.7255,388945.0
2025-03-07 11:30:00,239.02,239.34,238.55,238.59,495576.0,238.7255,239.0451,238.2561,238.2961,495576.0
2025-03-07 11:35:00,238.58,238.7,238.22,238.3,468244.0,238.2861,238.4059,237.9265,238.0064,468244.0
2025-03-07 11:40:00,238.27,238.47,237.87,238.36,483547.0,237.9765,238.1762,237.577,238.0664,483547.0
2025-03-07 11:45:00,238.29,238.98,238.0,238.9,578538.0,237.9964,238.6856,237.7068,238.6057,578538.0
2025-03-07 11:50:00,238.86,239.06,238.57,238.88,313923.0,238.5657,238.7655,238.2761,238.5857,313923.0
2025-03-07 11:55:00,238.92,239.28,238.79,239.21,490373.0,238.6257,238.9852,238.4958,238.9153,490373.0
2025-03-07 12:00:00,239.21,239.7,239.07,239.1,569050.0,238.9153,239.4047,238.7755,238.8054,569050.0
2025-03-07 12:05:00,239.13,239.35,237.86,238.11,381857.0,238.8354,239.0551,237.567,237.8167,381857.0
2025-03-07 12:10:00,238.14,238.75,237.93,238.64,274858.0,237.8466,238.4559,237.6369,238.346,274858.0
2025-03-07 12:15:00,238.66,238.85,238.44,238.76,210195.0,238.366,238.5558,238.1463,238.4659,210195.0
2025-03-07 12:20:00,238.77,239.3,238.69,239.02,368050.0,238.4759,239.0052,238.3959,238.7255,368050.0
2025-03-07 12:25:00,239.01,239.48,238.9,239.29,259539.0,238.7156,239.185,238.6057,238.9952,259539.0
2025-03-07 12:30:00,239.26,239.74,238.8,239.59,385719.0,238.9652,239.4447,238.5058,239.2948,385719.0
2025-03-07 12:35:00,239.61,239.76,239.15,239.23,310222.0,239.3148,239.4646,238.8554,238.9353,310222.0
2025-03-07 12:40:00,239.21,239.63,239.06,239.58,305156.0,238.9153,239.3348,238.7655,239.2849,305156.0
2025-03-07 12:45:00,239.58,239.99,239.47,239.79,381747.0,239.2849,239.6943,239.175,239.4946,381747.0
2025-03-07 12:50:00,239.76,240.78,239.73,240.74,885456.0,239.4646,240.4834,239.4347,240.4434,885456.0
2025-03-07 12:55:00,240.75,240.83,239.7,240.03,601440.0,240.4534,240.5333,239.4047,239.7343,601440.0
2025-03-07 13:00:00,240.05,241.07,239.99,241.03,585206.0,239.7543,240.773,239.6943,240.7331,585206.0
2025-03-07 13:05:00,241.02,241.37,240.62,240.67,407377.0,240.7231,241.0726,240.3236,240.3735,407377.0
2025-03-07 13:10:00,240.65,240.98,240.01,240.94,232951.0,240.3535,240.6831,239.7143,240.6432,232951.0
2025-03-07 13:15:00,240.94,241.15,240.71,241.1,228038.0,240.6432,240.8529,240.4135,240.803,228038.0
2025-03-07 13:20:00,241.04,241.2,240.29,240.32,603309.0,240.7431,240.9029,239.994,240.0239,603309.0
2025-03-07 13:25:00,240.3,240.56,240.07,240.43,208545.0,240.004,240.2636,239.7742,240.1338,208545.0
2025-03-07 13:30:00,240.43,240.73,240.24,240.42,277176.0,240.1338,240.4334,239.944,240.1238,277176.0
2025-03-07 13:35:00,240.39,240.92,240.21,240.62,337430.0,240.0939,240.6232,239.9141,240.3236,337430.0
2025-03-07 13:40:00,240.62,240.85,239.87,240.19,224453.0,240.3236,240.5533,239.5745,239.8941,224453.0
2025-03-07 13:45:00,240.17,240.28,239.79,239.99,284938.0,239.8741,239.984,239.4946,239.6943,284938.0
2025-03-07 13:50:00,240.0,240.05,239.7,239.82,199603.0,239.7043,239.7543,239.4047,239.5246,199603.0
2025-03-07 13:55:00,239.86,239.86,239.37,239.43,239442.0,239.5645,239.5645,239.0751,239.135,239442.0
2025-03-07 14:00:00,239.45,239.91,239.36,239.58,234330.0,239.155,239.6144,239.0651,239.2849,234330.0
2025-03-07 14:05:00,239.58,239.58,238.88,238.92,287991.0,239.2849,239.2849,238.5857,238.6257,287991.0
2025-03-07 14:10:00,238.9,239.06,238.57,238.98,264893.0,238.6057,238.7655,238.2761,238.6856,264893.0
2025-03-07 14:15:00,238.98,239.38,238.72,239.31,212911.0,238.6856,239.0851,238.4259,239.0152,212911.0
2025-03-07 14:20:00,239.31,239.84,239.3,239.82,212901.0,239.0152,239.5445,239.0052,239.5246,212901.0
2025-03-07 14:25:00,239.83,239.88,239.35,239.65,248642.0,239.5345,239.5845,239.0551,239.3548,248642.0
2025-03-07 14:30:00,239.67,239.77,239.39,239.65,173076.0,239.3747,239.4746,239.0951,239.3548,173076.0
2025-03-07 14:35:00,239.66,239.86,239.2,239.74,173238.0,239.3648,239.5645,238.9053,239.4447,173238.0
2025-03-07 14:40:00,239.77,239.82,238.99,239.17,165907.0,239.4746,239.5246,238.6956,238.8754,165907.0
2025-03-07 14:45:00,239.2,239.2,238.77,238.82,222270.0,238.9053,238.9053,238.4759,238.5258,222270.0
2025-03-07 14:50:00,238.84,239.2,238.68,239.08,243049.0,238.5458,238.9053,238.386,238.7855,243049.0
2025-03-07 14:55:00,239.08,239.43,239.0,239.22,198409.0,238.7855,239.135,238.7056,238.9253,198409.0
2025-03-07 15:00:00,239.21,239.26,238.96,238.97,216156.0,238.9153,238.9652,238.6656,238.6756,216156.0
2025-03-07 15:05:00,238.97,239.21,238.85,239.17,245176.0,238.6756,238.9153,238.5558,238.8754,245176.0
2025-03-07 15:10:00,239.16,239.23,238.55,238.58,192754.0,238.8654,238.9353,238.2561,238.2861,192754.0
2025-03-07 15:15:00,238.57,238.9,238.08,238.83,267309.0,238.2761,238.6057,237.7867,238.5358,267309.0
2025-03-07 15:20:00,238.84,238.86,238.34,238.58,175082.0,238.5458,238.5657,238.0464,238.2861,175082.0
2025-03-07 15:25:00,238.57,238.96,238.55,238.81,174305.0,238.2761,238.6656,238.2561,238.5158,174305.0
2025-03-07 15:30:00,238.8,239.13,238.67,238.92,255489.0,238.5058,238.8354,238.376,238.6257,255489.0
2025-03-07 15:35:00,238.94,238.98,238.06,238.32,350568.0,238.6456,238.6856,237.7667,238.0264,350568.0
2025-03-07 15:40:00,238.33,238.66,237.94,238.58,311980.0,238.0364,238.366,237.6469,238.2861,311980.0
2025-03-07 15:45:00,238.56,239.4,238.47,239.32,296906.0,238.2661,239.1051,238.1762,239.0252,296906.0
2025-03-07 15:50:00,239.29,239.29,238.44,239.27,473341.0,238.9952,238.9952,238.1463,238.9752,473341.0
2025-03-07 15:55:00,239.29,239.77,238.93,239.07,1532844.0,238.9952,239.4746,238.6357,238.7755,1532844.0
2025-03-10 09:30:00,235.5,236.16,231.79,232.35,2496335.0,235.2099,235.8691,231.5044,232.0638,2496335.0
2025-03-10 09:35:00,232.31,233.04,231.37,231.98,1139701.0,232.0238,232.7529,231.085,231.6942,1139701.0
2025-03-10 09:40:00,231.99,232.0,230.82,231.01,1199079.0,231.7042,231.7142,230.5356,230.7254,1199079.0
2025-03-10 09:45:00,231.01,231.23,230.32,230.59,961106.0,230.7254,230.9451,230.0363,230.3059,961106.0
2025-03-10 09:50:00,230.6,231.04,229.15,229.49,1060522.0,230.3159,230.7554,228.8677,229.2073,1060522.0
2025-03-10 09:55:00,229.5,230.39,229.5,230.19,833215.0,229.2173,230.1062,229.2173,229.9064,833215.0
2025-03-10 10:00:00,230.18,230.41,229.2,229.55,657827.0,229.8964,230.1261,228.9176,229.2672,657827.0
2025-03-10 10:05:00,229.57,230.22,228.78,229.85,871740.0,229.2872,229.9364,228.4982,229.5668,871740.0
2025-03-10 10:10:00,229.87,230.13,229.65,229.74,517742.0,229.5868,229.8465,229.3671,229.457,517742.0
2025-03-10 10:15:00,229.72,230.04,229.23,229.31,444745.0,229.437,229.7566,228.9476,229.0275,444745.0
2025-03-10 10:20:00,229.32,229.46,228.65,229.09,597697.0,229.0375,229.1773,228.3683,228.8078,597697.0
2025-03-10 10:25:00,229.09,229.25,228.52,228.57,458077.0,228.8078,228.9676,228.2385,228.2884,458077.0
2025-03-10 10:30:00,228.57,229.5,228.46,229.25,682619.0,228.2884,229.2173,228.1786,228.9676,682619.0
2025-03-10 10:35:00,229.25,229.47,228.75,228.76,678922.0,228.9676,229.1873,228.4682,228.4782,678922.0
2025-03-10 10:40:00,228.78,228.84,228.01,228.14,703352.0,228.4982,228.5581,227.7291,227.8589,703352.0
2025-03-10 10:45:00,228.11,228.25,227.37,227.4,830753.0,227.829,227.9688,227.0899,227.1199,830753.0
2025-03-10 10:50:00,227.4,227.69,226.18,226.26,1201748.0,227.1199,227.4095,225.9014,225.9813,1201748.0
2025-03-10 10:55:00,226.26,226.33,225.37,226.19,1202846.0,225.9813,226.0512,225.0924,225.9113,1202846.0
2025-03-10 11:00:00,226.18,226.39,225.68,225.71,908464.0,225.9014,226.1111,225.402,225.4319,908464.0
2025-03-10 11:05:00,225.69,226.17,225.29,225.85,757376.0,225.412,225.8914,225.0125,225.5718,757376.0
2025-03-10 11:10:00,225.85,226.1,225.54,225.87,484757.0,225.5718,225.8215,225.2621,225.5917,484757.0
2025-03-10 11:15:00,225.87,226.04,225.38,225.76,535189.0,225.5917,225.7615,225.1023,225.4819,535189.0
2025-03-10 11:20:00,225.72,226.72,225.71,226.46,682436.0,225.4419,226.4407,225.4319,226.181,682436.0
2025-03-10 11:25:00,226.46,226.54,226.13,226.51,374285.0,226.181,226.2609,225.8514,226.231,374285.0
2025-03-10 11:30:00,226.53,227.03,226.48,226.88,457843.0,226.2509,226.7503,226.201,226.6005,457843.0
2025-03-10 11:35:00,226.93,227.26,226.65,226.95,357540.0,226.6504,226.98,226.3708,226.6704,357540.0
2025-03-10 11:40:00,226.94,227.29,226.36,226.63,458450.0,226.6604,227.01,226.0811,226.3508,458450.0
2025-03-10 11:45:00,226.64,227.0,226.33,226.92,311801.0,226.3608,226.7204,226.0512,226.6404,311801.0
2025-03-10 11:50:00,226.9,227.01,226.57,226.79,326761.0,226.6205,226.7303,226.2909,226.5106,326761.0
2025-03-10 11:55:00,226.8,227.02,226.59,226.59,373737.0,226.5206,226.7403,226.3109,226.3109,373737.0
2025-03-10 12:00:00,226.58,226.97,226.36,226.69,265440.0,226.3009,226.6904,226.0811,226.4107,265440.0
2025-03-10 12:05:00,226.69,226.98,225.95,225.99,349998.0,226.4107,226.7004,225.6716,225.7116,349998.0
2025-03-10 12:10:00,225.99,226.31,225.52,226.29,380059.0,225.7116,226.0312,225.2422,226.0112,380059.0
2025-03-10 12:15:00,226.29,226.37,225.17,225.2,361453.0,226.0112,226.0911,224.8926,224.9226,361453.0
2025-03-10 12:20:00,225.22,225.34,224.22,224.79,643789.0,224.9425,225.0624,223.9438,224.5131,643789.0
2025-03-10 12:25:00,224.76,225.52,224.54,225.48,407558.0,224.4831,225.2422,224.2634,225.2022,407558.0
2025-03-10 12:30:00,225.49,226.69,225.31,226.64,327807.0,225.2122,226.4107,225.0324,226.3608,327807.0
2025-03-10 12:35:00,226.65,226.65,225.58,225.65,316233.0,226.3708,226.3708,225.3021,225.372,316233.0
2025-03-10 12:40:00,225.62,225.75,224.99,225.12,359153.0,225.3421,225.4719,224.7128,224.8427,359153.0
2025-03-10 12:45:00,225.1,225.95,225.08,225.85,282333.0,224.8227,225.6716,224.8027,225.5718,282333.0
2025-03-10 12:50:00,225.88,226.18,225.67,225.71,267894.0,225.6017,225.9014,225.392,225.4319,267894.0
2025-03-10 12:55:00,225.67,225.99,225.4,225.55,236434.0,225.392,225.7116,225.1223,225.2721,236434.0
2025-03-10 13:00:00,225.52,225.66,224.8,225.04,353550.0,225.2422,225.382,224.5231,224.7628,353550.0
2025-03-10 13:05:00,225.05,225.23,224.62,224.66,257968.0,224.7728,224.9525,224.3433,224.3832,257968.0
2025-03-10 13:10:00,224.64,225.0,224.32,224.48,477592.0,224.3633,224.7228,224.0437,224.2035,477592.0
2025-03-10 13:15:00,224.45,224.95,224.34,224.86,364782.0,224.1735,224.6729,224.0636,224.583,364782.0
2025-03-10 13:20:00,224.89,225.39,224.81,225.26,326528.0,224.613,225.1123,224.533,224.9825,326528.0
2025-03-10 13:25:00,225.23,225.51,225.06,225.21,265171.0,224.9525,225.2322,224.7827,224.9326,265171.0
2025-03-10 13:30:00,225.24,225.32,224.91,224.96,295385.0,224.9625,225.0424,224.6329,224.6829,295385.0
2025-03-10 13:35:00,224.94,225.48,224.87,225.31,336584.0,224.6629,225.2022,224.593,225.0324,336584.0
2025-03-10 13:40:00,225.31,225.55,225.25,225.36,276746.0,225.0324,225.2721,224.9725,225.0824,276746.0
2025-03-10 13:45:00,225.34,225.77,225.23,225.56,249302.0,225.0624,225.4919,224.9525,225.2821,249302.0
2025-03-10 13:50:00,225.57,226.01,225.43,225.99,297028.0,225.2921,225.7316,225.1523,225.7116,297028.0
2025-03-10 13:55:00,225.97,226.09,225.77,225.86,254133.0,225.6916,225.8115,225.4919,225.5818,254133.0
2025-03-10 14:00:00,225.86,225.97,225.43,225.59,373342.0,225.5818,225.6916,225.1523,225.3121,373342.0
2025-03-10 14:05:00,225.62,226.19,225.46,226.17,363012.0,225.3421,225.9113,225.1822,225.8914,363012.0
2025-03-10 14:10:00,226.19,226.98,225.81,226.11,491994.0,225.9113,226.7004,225.5318,225.8314,491994.0
2025-03-10 14:15:00,226.1,226.75,226.09,226.24,378258.0,225.8215,226.4707,225.8115,225.9613,378258.0
2025-03-10 14:20:00,226.29,226.54,226.11,226.46,266990.0,226.0112,226.2609,225.8314,226.181,266990.0
2025-03-10 14:25:00,226.45,226.63,226.16,226.58,255640.0,226.171,226.3508,225.8814,226.3009,255640.0
2025-03-10 14:30:00,226.59,226.99,226.58,226.69,251251.0,226.3109,226.7104,226.3009,226.4107,251251.0
2025-03-10 14:35:00,226.67,226.72,226.29,226.32,302618.0,226.3908,226.4407,226.0112,226.0412,302618.0
2025-03-10 14:40:00,226.32,226.45,226.07,226.25,232818.0,226.0412,226.171,225.7915,225.9713,232818.0
2025-03-10 14:45:00,226.25,226.3,225.41,225.41,280893.0,225.9713,226.0212,225.1323,225.1323,280893.0
2025-03-10 14:50:00,225.41,225.86,225.28,225.47,250654.0,225.1323,225.5818,225.0025,225.1922,250654.0
2025-03-10 14:55:00,225.48,225.5,225.1,225.28,267485.0,225.2022,225.2222,224.8227,225.0025,267485.0
2025-03-10 15:00:00,225.29,226.36,224.84,225.22,626633.0,225.0125,226.0811,224.563,224.9425,626633.0
2025-03-10 15:05:00,225.19,225.5,224.66,224.68,473918.0,224.9126,225.2222,224.3832,224.4032,473918.0
2025-03-10 15:10:00,224.69,225.6,224.42,225.56,597002.0,224.4132,225.3221,224.1435,225.2821,597002.0
2025-03-10 15:15:00,225.57,226.02,225.46,225.97,402276.0,225.2921,225.7416,225.1822,225.6916,402276.0
2025-03-10 15:20:00,225.98,226.55,225.9,226.48,525730.0,225.7016,226.2709,225.6217,226.201,525730.0
2025-03-10 15:25:00,226.48,227.52,226.41,226.98,700650.0,226.201,227.2397,226.1311,226.7004,700650.0
2025-03-10 15:30:00,226.99,228.25,226.99,228.21,835464.0,226.7104,227.9688,226.7104,227.9289,835464.0
2025-03-10 15:35:00,228.21,228.66,227.36,227.86,750290.0,227.9289,228.3783,227.0799,227.5793,750290.0
2025-03-10 15:40:00,227.85,227.99,226.5,226.56,550802.0,227.5693,227.7091,226.221,226.2809,550802.0
2025-03-10 15:45:00,226.53,227.49,226.51,227.05,503034.0,226.2509,227.2097,226.231,226.7703,503034.0
2025-03-10 15:50:00,227.05,227.95,226.75,227.49,1033886.0,226.7703,227.6692,226.4707,227.2097,1033886.0
2025-03-10 15:55:00,227.52,228.15,227.04,227.54,1999972.0,227.2397,227.8689,226.7603,227.2597,1999972.0
2025-03-11 09:30:00,223.82,224.77,222.65,224.33,2686970.0,223.5443,224.4931,222.3757,224.0536,2686970.0
2025-03-11 09:35:00,224.38,225.84,224.25,225.05,905674.0,224.1036,225.5618,223.9737,224.7728,905674.0
2025-03-11 09:40:00,225.09,225.19,223.72,224.0,603285.0,224.8127,224.9126,223.4444,223.724,603285.0
2025-03-11 09:45:00,224.0,224.02,222.7,223.3,995218.0,223.724,223.744,222.4256,223.0249,995218.0
2025-03-11 09:50:00,223.26,223.82,222.22,222.51,1268094.0,222.985,223.5443,221.9462,222.2359,1268094.0
2025-03-11 09:55:00,222.52,222.63,221.76,222.05,922704.0,222.2459,222.3557,221.4868,221.7764,922704.0
2025-03-11 10:00:00,222.02,223.08,220.01,220.09,1686474.0,221.7465,222.8052,219.739,219.8189,1686474.0
2025-03-11 10:05:00,220.08,222.69,220.03,222.59,1218158.0,219.8089,222.4157,219.7589,222.3158,1218158.0
2025-03-11 10:10:00,222.62,222.88,222.01,222.25,587511.0,222.3457,222.6054,221.7365,221.9762,587511.0
2025-03-11 10:15:00,222.22,223.24,222.11,223.14,688918.0,221.9462,222.965,221.8364,222.8651,688918.0
2025-03-11 10:20:00,223.13,223.5,222.94,223.23,532828.0,222.8551,223.2247,222.6654,222.955,532828.0
2025-03-11 10:25:00,223.23,223.33,222.3,222.52,559460.0,222.955,223.0549,222.0261,222.2459,559460.0
2025-03-11 10:30:00,222.47,222.95,222.14,222.34,474235.0,222.1959,222.6753,221.8663,222.0661,474235.0
2025-03-11 10:35:00,222.36,222.62,221.24,221.5,613769.0,222.0861,222.3457,220.9674,221.2271,613769.0
2025-03-11 10:40:00,221.5,221.58,221.1,221.26,702362.0,221.2271,221.307,220.8276,220.9874,702362.0
2025-03-11 10:45:00,221.23,222.23,221.16,221.88,388604.0,220.9575,221.9562,220.8875,221.6067,388604.0
2025-03-11 10:50:00,221.85,222.66,221.67,222.53,382032.0,221.5767,222.3857,221.3969,222.2559,382032.0
2025-03-11 10:55:00,222.53,222.55,220.89,221.06,498845.0,222.2559,222.2758,220.6179,220.7877,498845.0
2025-03-11 11:00:00,221.06,221.42,220.59,220.91,559266.0,220.7877,221.1472,220.3182,220.6379,559266.0
2025-03-11 11:05:00,220.9,221.95,220.82,221.85,635685.0,220.6279,221.6766,220.548,221.5767,635685.0
2025-03-11 11:10:00,221.83,222.14,221.12,221.21,414965.0,221.5567,221.8663,220.8476,220.9375,414965.0
2025-03-11 11:15:00,221.2,221.58,221.06,221.44,383695.0,220.9275,221.307,220.7877,221.1672,383695.0
2025-03-11 11:20:00,221.4,221.44,220.61,220.8,634366.0,221.1272,221.1672,220.3382,220.528,634366.0
2025-03-11 11:25:00,220.81,221.83,220.77,221.0,364260.0,220.538,221.5567,220.498,220.7277,364260.0
2025-03-11 11:30:00,220.98,221.42,220.76,220.84,324163.0,220.7078,221.1472,220.488,220.5679,324163.0
2025-03-11 11:35:00,220.81,220.89,220.26,220.63,493007.0,220.538,220.6179,219.9887,220.3582,493007.0
2025-03-11 11:40:00,220.64,221.45,220.59,221.27,442674.0,220.3682,221.1772,220.3182,220.9974,442674.0
2025-03-11 11:45:00,221.31,221.45,220.86,221.32,326674.0,221.0374,221.1772,220.5879,221.0473,326674.0
2025-03-11 11:50:00,221.31,221.5,220.94,221.4,302087.0,221.0374,221.2271,220.6678,221.1272,302087.0
2025-03-11 11:55:00,221.4,221.74,220.96,221.14,307402.0,221.1272,221.4668,220.6878,220.8676,307402.0
2025-03-11 12:00:00,221.1,221.11,220.51,220.76,431297.0,220.8276,220.8376,220.2383,220.488,431297.0
2025-03-11 12:05:00,220.76,220.79,220.09,220.25,409952.0,220.488,220.518,219.8189,219.9787,409952.0
2025-03-11 12:10:00,220.27,220.31,219.27,219.35,739621.0,219.9986,220.0386,218.9999,219.0798,739621.0
2025-03-11 12:15:00,219.36,219.63,218.67,219.62,948665.0,219.0898,219.3594,218.4006,219.3494,948665.0
2025-03-11 12:20:00,219.6,219.88,219.2,219.56,622611.0,219.3295,219.6091,218.93,219.2895,622611.0
2025-03-11 12:25:00,219.55,219.64,218.5,218.55,774100.0,219.2795,219.3694,218.2308,218.2808,774100.0
2025-03-11 12:30:00,218.54,219.0,218.44,218.67,628618.0,218.2708,218.7302,218.1709,218.4006,628618.0
2025-03-11 12:35:00,218.68,219.57,218.58,219.37,677711.0,218.4106,219.2995,218.3107,219.0998,677711.0
2025-03-11 12:40:00,219.35,219.88,219.06,219.47,335742.0,219.0798,219.6091,218.7901,219.1996,335742.0
2025-03-11 12:45:00,219.49,219.82,219.35,219.72,260209.0,219.2196,219.5492,219.0798,219.4493,260209.0
2025-03-11 12:50:00,219.71,219.73,218.5,218.88,415820.0,219.4393,219.4593,218.2308,218.6104,415820.0
2025-03-11 12:55:00,218.87,219.12,218.52,219.0,347741.0,218.6004,218.8501,218.2508,218.7302,347741.0
2025-03-11 13:00:00,218.97,219.06,218.56,218.71,330105.0,218.7002,218.7901,218.2907,218.4406,330105.0
2025-03-11 13:05:00,218.69,218.87,218.37,218.78,318105.0,218.4206,218.6004,218.101,218.5105,318105.0
2025-03-11 13:10:00,218.78,218.91,218.4,218.52,300311.0,218.5105,218.6403,218.1309,218.2508,300311.0
2025-03-11 13:15:00,218.53,218.99,218.47,218.6,425594.0,218.2608,218.7202,218.2009,218.3307,425594.0
2025-03-11 13:20:00,218.6,218.64,217.45,217.93,1013968.0,218.3307,218.3706,217.1821,217.6615,1013968.0
2025-03-11 13:25:00,217.95,218.05,217.58,217.73,450292.0,217.6815,217.7814,217.312,217.4618,450292.0
2025-03-11 13:30:00,217.73,218.34,217.68,218.16,418517.0,217.4618,218.071,217.4118,217.8912,418517.0
2025-03-11 13:35:00,218.16,218.4,218.02,218.28,351827.0,217.8912,218.1309,217.7514,218.0111,351827.0
2025-03-11 13:40:00,218.3,218.93,218.26,218.87,337333.0,218.0311,218.6603,217.9911,218.6004,337333.0
2025-03-11 13:45:00,218.86,219.43,218.75,219.2,382398.0,218.5904,219.1597,218.4805,218.93,382398.0
2025-03-11 13:50:00,219.21,219.53,218.87,218.93,382868.0,218.9399,219.2596,218.6004,218.6603,382868.0
2025-03-11 13:55:00,218.94,218.98,217.94,218.29,566565.0,218.6703,218.7102,217.6715,218.0211,566565.0
2025-03-11 14:00:00,218.3,219.69,218.26,219.54,524484.0,218.0311,219.4194,217.9911,219.2695,524484.0
2025-03-11 14:05:00,219.58,220.37,219.18,220.06,529842.0,219.3095,220.0985,218.91,219.7889,529842.0
2025-03-11 14:10:00,220.07,220.69,220.06,220.66,398142.0,219.7989,220.4181,219.7889,220.3882,398142.0
2025-03-11 14:15:00,220.66,220.66,220.16,220.4,361548.0,220.3882,220.3882,219.8888,220.1285,361548.0
2025-03-11 14:20:00,220.38,220.98,220.24,220.85,317364.0,220.1085,220.7078,219.9687,220.5779,317364.0
2025-03-11 14:25:00,220.82,220.93,220.37,220.55,336417.0,220.548,220.6578,220.0985,220.2783,336417.0
2025-03-11 14:30:00,220.55,220.61,220.1,220.24,350168.0,220.2783,220.3382,219.8289,219.9687,350168.0
2025-03-11 14:35:00,220.26,220.73,220.09,220.67,256501.0,219.9887,220.4581,219.8189,220.3981,256501.0
2025-03-11 14:40:00,220.67,221.85,220.57,221.76,613286.0,220.3981,221.5767,220.2983,221.4868,613286.0
2025-03-11 14:45:00,221.79,222.04,221.32,221.99,522206.0,221.5168,221.7665,221.0473,221.7165,522206.0
2025-03-11 14:50:00,221.99,222.7,221.83,222.49,512767.0,221.7165,222.4256,221.5567,222.2159,512767.0
2025-03-11 14:55:00,222.5,222.57,221.84,222.17,407718.0,222.2259,222.2958,221.5667,221.8963,407718.0
2025-03-11 15:00:00,222.18,222.2,221.37,222.15,421693.0,221.9063,221.9263,221.0973,221.8763,421693.0
2025-03-11 15:05:00,222.15,223.31,222.13,222.96,635924.0,221.8763,223.0349,221.8564,222.6853,635924.0
2025-03-11 15:10:00,222.95,223.07,221.96,222.03,310169.0,222.6753,222.7952,221.6866,221.7565,310169.0
2025-03-11 15:15:00,222.0,222.15,221.66,221.92,322005.0,221.7265,221.8763,221.3869,221.6466,322005.0
2025-03-11 15:20:00,221.94,222.5,221.37,221.42,432954.0,221.6666,222.2259,221.0973,221.1472,432954.0
2025-03-11 15:25:00,221.41,222.24,221.37,221.8,272498.0,221.1372,221.9662,221.0973,221.5268,272498.0
2025-03-11 15:30:00,221.82,221.89,221.03,221.09,422496.0,221.5467,221.6166,220.7577,220.8176,422496.0
2025-03-11 15:35:00,221.09,221.58,221.03,221.21,594272.0,220.8176,221.307,220.7577,220.9375,594272.0
2025-03-11 15:40:00,221.2,221.42,220.58,221.36,494546.0,220.9275,221.1472,220.3083,221.0873,494546.0
2025-03-11 15:45:00,221.36,221.71,221.06,221.62,353030.0,221.0873,221.4369,220.7877,221.347,353030.0
2025-03-11 15:50:00,221.58,222.07,220.69,221.76,718543.0,221.307,221.7964,220.4181,221.4868,718543.0
2025-03-11 15:55:00,221.79,221.84,220.63,220.73,2092514.0,221.5168,221.5667,220.3582,220.4581,2092514.0
2025-03-12 09:30:00,220.14,221.3,219.27,220.44,2433009.0,219.8688,221.0274,218.9999,220.1684,2433009.0
2025-03-12 09:35:00,220.39,221.75,220.09,221.43,1025504.0,220.1185,221.4768,219.8189,221.1572,1025504.0
2025-03-12 09:40:00,221.41,221.58,220.26,220.59,860268.0,221.1372,221.307,219.9887,220.3182,860268.0
2025-03-12 09:45:00,220.6,221.0,219.75,220.26,728745.0,220.3282,220.7277,219.4793,219.9887,728745.0
2025-03-12 09:50:00,220.32,221.64,220.27,220.69,785749.0,220.0486,221.367,219.9986,220.4181,785749.0
2025-03-12 09:55:00,220.67,221.48,220.6,221.41,652304.0,220.3981,221.2072,220.3282,221.1372,652304.0
2025-03-12 10:00:00,221.39,221.39,220.18,220.87,625170.0,221.1173,221.1173,219.9088,220.5979,625170.0
2025-03-12 10:05:00,220.89,221.38,220.87,221.35,381928.0,220.6179,221.1073,220.5979,221.0773,381928.0
2025-03-12 10:10:00,221.38,221.75,220.6,220.73,607731.0,221.1073,221.4768,220.3282,220.4581,607731.0
2025-03-12 10:15:00,220.73,220.8,220.04,220.37,640363.0,220.4581,220.528,219.7689,220.0985,640363.0
2025-03-12 10:20:00,220.37,220.43,219.05,219.1,650293.0,220.0985,220.1584,218.7801,218.8301,650293.0
2025-03-12 10:25:00,219.09,219.41,218.83,218.95,569815.0,218.8201,219.1397,218.5604,218.6803,569815.0
2025-03-12 10:30:00,218.95,219.4,218.0,218.38,728668.0,218.6803,219.1297,217.7314,218.111,728668.0
2025-03-12 10:35:00,218.33,218.52,217.49,217.53,702949.0,218.061,218.2508,217.2221,217.262,702949.0
2025-03-12 10:40:00,217.52,217.66,216.9,217.11,953288.0,217.252,217.3919,216.6328,216.8425,953288.0
2025-03-12 10:45:00,217.11,217.13,216.51,216.61,737429.0,216.8425,216.8625,216.2433,216.3432,737429.0
2025-03-12 10:50:00,216.6,217.24,216.5,217.09,593730.0,216.3332,216.9724,216.2333,216.8226,593730.0
2025-03-12 10:55:00,217.11,217.17,216.0,216.1,627177.0,216.8425,216.9025,215.7339,215.8338,627177.0
2025-03-12 11:00:00,216.13,216.32,215.63,215.79,688781.0,215.8637,216.0535,215.3644,215.5242,688781.0
2025-03-12 11:05:00,215.78,215.91,215.27,215.45,622076.0,215.5142,215.644,215.0048,215.1846,622076.0
2025-03-12 11:10:00,215.49,215.65,215.0,215.05,582896.0,215.2245,215.3843,214.7351,214.7851,582896.0
2025-03-12 11:15:00,215.04,215.87,214.91,215.81,695495.0,214.7751,215.6041,214.6452,215.5441,695495.0
2025-03-12 11:20:00,215.78,216.04,215.5,215.88,422178.0,215.5142,215.7739,215.2345,215.614,422178.0
2025-03-12 11:25:00,215.91,216.8,215.85,216.45,488440.0,215.644,216.5329,215.5841,216.1833,488440.0
2025-03-12 11:30:00,216.47,217.03,216.33,216.44,428997.0,216.2033,216.7626,216.0635,216.1734,428997.0
2025-03-12 11:35:00,216.44,217.26,216.4,217.05,345803.0,216.1734,216.9923,216.1334,216.7826,345803.0
2025-03-12 11:40:00,217.05,217.09,216.4,216.61,386068.0,216.7826,216.8226,216.1334,216.3432,386068.0
2025-03-12 11:45:00,216.6,217.46,216.55,217.4,342824.0,216.3332,217.1921,216.2832,217.1322,342824.0
2025-03-12 11:50:00,217.43,217.59,217.11,217.27,292721.0,217.1621,217.3219,216.8425,217.0023,292721.0
2025-03-12 11:55:00,217.28,217.9,216.66,217.78,346167.0,217.0123,217.6316,216.3931,217.5117,346167.0
2025-03-12 12:00:00,217.78,217.86,217.5,217.59,297743.0,217.5117,217.5916,217.2321,217.3219,297743.0
2025-03-12 12:05:00,217.64,218.06,217.51,217.94,278337.0,217.3719,217.7914,217.242,217.6715,278337.0
2025-03-12 12:10:00,217.94,218.3,217.6,218.25,369500.0,217.6715,218.0311,217.3319,217.9811,369500.0
2025-03-12 12:15:00,218.28,218.4,217.82,218.4,312279.0,218.0111,218.1309,217.5517,218.1309,312279.0
2025-03-12 12:20:00,218.39,218.61,218.25,218.45,300219.0,218.121,218.3407,217.9811,218.1809,300219.0
2025-03-12 12:25:00,218.46,218.53,218.12,218.36,267902.0,218.1909,218.2608,217.8513,218.091,267902.0
2025-03-12 12:30:00,218.45,218.61,218.06,218.44,360555.0,218.1809,218.3407,217.7914,218.1709,360555.0
2025-03-12 12:35:00,218.43,218.47,217.66,217.7,373727.0,218.1609,218.2009,217.3919,217.4318,373727.0
2025-03-12 12:40:00,217.7,217.7,216.88,217.07,482871.0,217.4318,217.4318,216.6128,216.8026,482871.0
2025-03-12 12:45:00,217.1,217.97,217.03,217.93,326072.0,216.8325,217.7015,216.7626,217.6615,326072.0
2025-03-12 12:50:00,217.93,218.21,217.57,217.91,244915.0,217.6615,217.9412,217.302,217.6415,244915.0
2025-03-12 12:55:00,217.92,217.98,217.21,217.25,226367.0,217.6515,217.7115,216.9424,216.9824,226367.0
2025-03-12 13:00:00,217.27,217.7,217.08,217.63,224480.0,217.0023,217.4318,216.8126,217.3619,224480.0
2025-03-12 13:05:00,217.61,217.69,217.28,217.64,207949.0,217.3419,217.4218,217.0123,217.3719,207949.0
2025-03-12 13:10:00,217.64,218.02,217.51,218.01,216934.0,217.3719,217.7514,217.242,217.7414,216934.0
2025-03-12 13:15:00,217.99,218.01,217.61,217.85,132138.0,217.7215,217.7414,217.3419,217.5816,132138.0
2025-03-12 13:20:00,217.85,218.17,217.78,217.91,150965.0,217.5816,217.9012,217.5117,217.6415,150965.0
2025-03-12 13:25:00,217.9,218.23,217.02,218.19,364085.0,217.6316,217.9612,216.7526,217.9212,364085.0
2025-03-12 13:30:00,218.17,218.22,217.52,217.59,327747.0,217.9012,217.9512,217.252,217.3219,327747.0
2025-03-12 13:35:00,217.59,217.9,217.5,217.66,182578.0,217.3219,217.6316,217.2321,217.3919,182578.0
2025-03-12 13:40:00,217.65,217.76,217.15,217.15,231344.0,217.3819,217.4917,216.8825,216.8825,231344.0
2025-03-12 13:45:00,217.17,217.47,216.99,217.02,316560.0,216.9025,217.2021,216.7227,216.7526,316560.0
2025-03-12 13:50:00,217.0,217.11,216.56,216.66,237922.0,216.7327,216.8425,216.2932,216.3931,237922.0
2025-03-12 13:55:00,216.64,216.66,216.06,216.11,430229.0,216.3731,216.3931,215.7938,215.8438,430229.0
2025-03-12 14:00:00,216.09,216.96,216.07,216.74,359975.0,215.8238,216.6927,215.8038,216.473,359975.0
2025-03-12 14:05:00,216.69,216.77,216.35,216.61,164609.0,216.4231,216.503,216.0835,216.3432,164609.0
2025-03-12 14:10:00,216.61,216.87,216.4,216.6,238659.0,216.3432,216.6028,216.1334,216.3332,238659.0
2025-03-12 14:15:00,216.58,216.65,216.34,216.46,179379.0,216.3132,216.3831,216.0735,216.1933,179379.0
2025-03-12 14:20:00,216.47,216.56,215.91,215.97,410707.0,216.2033,216.2932,215.644,215.7039,410707.0
2025-03-12 14:25:00,215.97,216.29,215.93,216.11,245975.0,215.7039,216.0235,215.664,215.8438,245975.0
2025-03-12 14:30:00,216.11,216.23,215.84,216.15,294136.0,215.8438,215.9636,215.5741,215.8837,294136.0
2025-03-12 14:35:00,216.13,216.28,215.99,216.11,222120.0,215.8637,216.0136,215.7239,215.8438,222120.0
2025-03-12 14:40:00,216.12,216.64,216.1,216.57,286630.0,215.8538,216.3731,215.8338,216.3032,286630.0
2025-03-12 14:45:00,216.58,217.09,216.51,216.97,378978.0,216.3132,216.8226,216.2433,216.7027,378978.0
2025-03-12 14:50:00,216.95,216.95,216.45,216.54,303944.0,216.6827,216.6827,216.1833,216.2732,303944.0
2025-03-12 14:55:00,216.53,216.67,216.19,216.43,364426.0,216.2632,216.4031,215.9237,216.1634,364426.0
2025-03-12 15:00:00,216.42,216.45,215.69,215.99,480008.0,216.1534,216.1833,215.4243,215.7239,480008.0
2025-03-12 15:05:00,215.99,216.14,215.8,215.89,485926.0,215.7239,215.8737,215.5341,215.624,485926.0
2025-03-12 15:10:00,215.88,216.11,215.63,215.68,406481.0,215.614,215.8438,215.3644,215.4143,406481.0
2025-03-12 15:15:00,215.67,215.95,215.39,215.84,461375.0,215.4043,215.684,215.1247,215.5741,461375.0
2025-03-12 15:20:00,215.85,215.86,215.05,215.49,577868.0,215.5841,215.5941,214.7851,215.2245,577868.0
2025-03-12 15:25:00,215.52,215.88,215.44,215.64,406026.0,215.2545,215.614,215.1746,215.3743,406026.0
2025-03-12 15:30:00,215.64,215.79,215.4,215.61,631773.0,215.3743,215.5242,215.1346,215.3444,631773.0
2025-03-12 15:35:00,215.6,215.75,215.32,215.68,541167.0,215.3344,215.4842,215.0547,215.4143,541167.0
2025-03-12 15:40:00,215.67,215.81,215.28,215.77,521149.0,215.4043,215.5441,215.0148,215.5042,521149.0
2025-03-12 15:45:00,215.77,216.53,215.63,216.14,634600.0,215.5042,216.2632,215.3644,215.8737,634600.0
2025-03-12 15:50:00,216.13,217.0,215.63,216.81,892420.0,215.8637,216.7327,215.3644,216.5429,892420.0
2025-03-12 15:55:00,216.8,217.28,216.8,216.94,2449729.0,216.5329,217.0123,216.5329,216.6727,2449729.0
2025-03-13 09:30:00,215.94,216.0,214.37,214.88,2222978.0,215.674,215.7339,214.1059,214.6153,2222978.0
2025-03-13 09:35:00,214.92,216.42,214.65,216.42,847757.0,214.6552,216.1534,214.3856,216.1534,847757.0
2025-03-13 09:40:00,216.41,216.84,215.39,215.52,583869.0,216.1434,216.5729,215.1247,215.2545,583869.0
2025-03-13 09:45:00,215.48,215.81,215.13,215.51,461051.0,215.2145,215.5441,214.865,215.2445,461051.0
2025-03-13 09:50:00,215.5,215.79,214.91,215.2,416703.0,215.2345,215.5242,214.6452,214.9349,416703.0
2025-03-13 09:55:00,215.2,215.37,214.45,215.27,676340.0,214.9349,215.1047,214.1858,215.0048,676340.0
2025-03-13 10:00:00,215.28,215.52,214.6,215.1,650435.0,215.0148,215.2545,214.3356,214.835,650435.0
2025-03-13 10:05:00,215.11,215.46,214.8,214.91,458689.0,214.845,215.1946,214.5354,214.6452,458689.0
2025-03-13 10:10:00,214.91,215.22,214.5,215.06,539306.0,214.6452,214.9549,214.2357,214.7951,539306.0
2025-03-13 10:15:00,215.08,215.8,214.96,215.68,501085.0,214.815,215.5341,214.6952,215.4143,501085.0
2025-03-13 10:20:00,215.68,215.94,214.85,215.25,421056.0,215.4143,215.674,214.5853,214.9848,421056.0
2025-03-13 10:25:00,215.27,215.49,214.22,214.29,491287.0,215.0048,215.2245,213.9561,214.026,491287.0
2025-03-13 10:30:00,214.3,214.82,214.2,214.44,506280.0,214.036,214.5554,213.9361,214.1758,506280.0
2025-03-13 10:35:00,214.41,214.58,213.71,214.0,597891.0,214.1459,214.3157,213.4467,213.7364,597891.0
2025-03-13 10:40:00,214.0,214.06,213.65,213.75,444290.0,213.7364,213.7963,213.3868,213.4867,444290.0
2025-03-13 10:45:00,213.75,214.34,213.72,214.04,439548.0,213.4867,214.0759,213.4567,213.7763,439548.0
2025-03-13 10:50:00,214.03,214.78,213.98,214.46,400822.0,213.7663,214.5154,213.7164,214.1958,400822.0
2025-03-13 10:55:00,214.46,214.65,214.03,214.23,357519.0,214.1958,214.3856,213.7663,213.9661,357519.0
2025-03-13 11:00:00,214.24,214.8,214.23,214.63,364945.0,213.9761,214.5354,213.9661,214.3656,364945.0
2025-03-13 11:05:00,214.64,214.75,214.05,214.16,277834.0,214.3756,214.4854,213.7863,213.8962,277834.0
2025-03-13 11:10:00,214.18,214.3,213.77,213.89,228047.0,213.9161,214.036,213.5066,213.6265,228047.0
2025-03-13 11:15:00,213.92,214.14,213.72,213.96,284126.0,213.6565,213.8762,213.4567,213.6964,284126.0
2025-03-13 11:20:00,213.96,213.98,213.63,213.86,293172.0,213.6964,213.7164,213.3668,213.5965,293172.0
2025-03-13 11:25:00,213.89,214.13,213.74,214.04,278388.0,213.6265,213.8662,213.4767,213.7763,278388.0
2025-03-13 11:30:00,214.05,214.35,213.99,214.14,271040.0,213.7863,214.0859,213.7264,213.8762,271040.0
2025-03-13 11:35:00,214.14,214.18,213.03,213.06,514806.0,213.8762,213.9161,212.7676,212.7975,514806.0
2025-03-13 11:40:00,213.09,214.12,212.82,213.45,744175.0,212.8275,213.8562,212.5578,213.187,744175.0
2025-03-13 11:45:00,213.41,213.84,213.18,213.54,338180.0,213.1471,213.5766,212.9174,213.2769,338180.0
2025-03-13 11:50:00,213.55,213.57,212.66,212.68,464012.0,213.2869,213.3069,212.398,212.418,464012.0
2025-03-13 11:55:00,212.69,212.77,212.0,212.08,930151.0,212.428,212.5079,211.7388,211.8187,930151.0
2025-03-13 12:00:00,212.08,212.21,211.65,212.04,1042103.0,211.8187,211.9486,211.3893,211.7788,1042103.0
2025-03-13 12:05:00,212.06,212.33,211.55,212.12,682773.0,211.7988,212.0684,211.2894,211.8587,682773.0
2025-03-13 12:10:00,212.11,212.23,211.74,211.96,461528.0,211.8487,211.9685,211.4791,211.6989,461528.0
2025-03-13 12:15:00,211.97,212.32,211.79,212.21,342303.0,211.7089,212.0584,211.5291,211.9486,342303.0
2025-03-13 12:20:00,212.21,212.29,211.78,211.84,351699.0,211.9486,212.0285,211.5191,211.579,351699.0
2025-03-13 12:25:00,211.86,212.11,211.72,211.94,300177.0,211.599,211.8487,211.4592,211.6789,300177.0
2025-03-13 12:30:00,211.93,212.71,211.8,212.68,434961.0,211.6689,212.448,211.5391,212.418,434961.0
2025-03-13 12:35:00,212.66,212.93,212.43,212.74,385012.0,212.398,212.6677,212.1683,212.4779,385012.0
2025-03-13 12:40:00,212.76,212.9,212.0,212.11,292673.0,212.4979,212.6377,211.7388,211.8487,292673.0
2025-03-13 12:45:00,212.09,212.15,211.41,211.51,597306.0,211.8287,211.8886,211.1496,211.2494,597306.0
2025-03-13 12:50:00,211.51,211.86,211.27,211.39,397046.0,211.2494,211.599,211.0097,211.1296,397046.0
2025-03-13 12:55:00,211.37,211.55,211.13,211.49,414278.0,211.1096,211.2894,210.8699,211.2295,414278.0
2025-03-13 13:00:00,211.49,211.62,211.08,211.38,340587.0,211.2295,211.3593,210.82,211.1196,340587.0
2025-03-13 13:05:00,211.4,211.7,211.03,211.2,308285.0,211.1396,211.4392,210.77,210.9398,308285.0
2025-03-13 13:10:00,211.2,211.27,210.93,211.2,330020.0,210.9398,211.0097,210.6701,210.9398,330020.0
2025-03-13 13:15:00,211.21,211.22,210.69,210.84,362494.0,210.9498,210.9598,210.4304,210.5803,362494.0
2025-03-13 13:20:00,210.86,211.14,210.72,210.76,328292.0,210.6002,210.8799,210.4604,210.5004,328292.0
2025-03-13 13:25:00,210.74,211.23,210.71,211.16,309990.0,210.4804,210.9698,210.4504,210.8999,309990.0
2025-03-13 13:30:00,211.14,211.27,210.6,210.6,295214.0,210.8799,211.0097,210.3406,210.3406,295214.0
2025-03-13 13:35:00,210.6,211.14,210.55,210.97,299495.0,210.3406,210.8799,210.2906,210.7101,299495.0
2025-03-13 13:40:00,210.99,211.23,210.72,210.77,392437.0,210.7301,210.9698,210.4604,210.5103,392437.0
2025-03-13 13:45:00,210.78,210.93,210.5,210.88,280026.0,210.5203,210.6701,210.2407,210.6202,280026.0
2025-03-13 13:50:00,210.88,211.34,210.81,211.34,351727.0,210.6202,211.0796,210.5503,211.0796,351727.0
2025-03-13 13:55:00,211.32,211.36,211.02,211.12,217220.0,211.0597,211.0996,210.76,210.8599,217220.0
2025-03-13 14:00:00,211.1,211.82,211.04,211.69,304557.0,210.8399,211.5591,210.78,211.4292,304557.0
2025-03-13 14:05:00,211.71,211.98,211.59,211.83,249297.0,211.4492,211.7189,211.3293,211.569,249297.0
2025-03-13 14:10:00,211.84,212.47,211.8,212.3,379984.0,211.579,212.2083,211.5391,212.0385,379984.0
2025-03-13 14:15:00,212.31,212.33,211.44,211.49,437554.0,212.0484,212.0684,211.1795,211.2295,437554.0
2025-03-13 14:20:00,211.45,211.94,211.4,211.9,269085.0,211.1895,211.6789,211.1396,211.639,269085.0
2025-03-13 14:25:00,211.94,212.33,211.94,212.28,281801.0,211.6789,212.0684,211.6789,212.0185,281801.0
2025-03-13 14:30:00,212.29,212.47,212.03,212.07,360542.0,212.0285,212.2083,211.7688,211.8087,360542.0
2025-03-13 14:35:00,212.08,212.41,212.08,212.19,241793.0,211.8187,212.1483,211.8187,211.9286,241793.0
2025-03-13 14:40:00,212.2,212.35,212.13,212.23,204044.0,211.9386,212.0884,211.8687,211.9685,204044.0
2025-03-13 14:45:00,212.23,212.25,211.78,212.15,383969.0,211.9685,211.9885,211.5191,211.8886,383969.0
2025-03-13 14:50:00,212.16,212.2,211.39,211.76,375282.0,211.8986,211.9386,211.1296,211.4991,375282.0
2025-03-13 14:55:00,211.76,211.99,211.71,211.92,223667.0,211.4991,211.7288,211.4492,211.6589,223667.0
2025-03-13 15:00:00,211.91,212.29,211.77,211.92,303607.0,211.6489,212.0285,211.5091,211.6589,303607.0
2025-03-13 15:05:00,211.89,211.94,211.08,211.11,465529.0,211.629,211.6789,210.82,210.8499,465529.0
2025-03-13 15:10:00,211.09,211.35,210.86,211.03,442819.0,210.83,211.0896,210.6002,210.77,442819.0
2025-03-13 15:15:00,211.05,211.47,210.94,211.35,361412.0,210.79,211.2095,210.6801,211.0896,361412.0
2025-03-13 15:20:00,211.33,211.35,211.03,211.1,339791.0,211.0697,211.0896,210.77,210.8399,339791.0
2025-03-13 15:25:00,211.1,211.14,210.36,210.63,555793.0,210.8399,210.8799,210.1009,210.3705,555793.0
2025-03-13 15:30:00,210.67,210.71,210.12,210.31,684061.0,210.4105,210.4504,209.8611,210.0509,684061.0
2025-03-13 15:35:00,210.26,210.32,209.16,209.18,1023748.0,210.001,210.0609,208.9023,208.9223,1023748.0
2025-03-13 15:40:00,209.18,209.33,208.42,208.97,1231337.0,208.9223,209.0721,208.1632,208.7126,1231337.0
2025-03-13 15:45:00,208.98,209.28,208.76,208.83,1028409.0,208.7226,209.0222,208.5028,208.5727,1028409.0
2025-03-13 15:50:00,208.82,209.2,208.52,209.13,1261301.0,208.5627,208.9423,208.2631,208.8724,1261301.0
2025-03-13 15:55:00,209.14,209.76,209.07,209.71,1937727.0,208.8824,209.5016,208.8124,209.4517,1937727.0
2025-03-14 09:30:00,211.25,213.43,210.97,213.4,2482938.0,210.9898,213.1671,210.7101,213.1371,2482938.0
2025-03-14 09:35:00,213.4,213.43,212.42,212.69,995583.0,213.1371,213.1671,212.1583,212.428,995583.0
2025-03-14 09:40:00,212.69,213.24,212.47,213.03,841010.0,212.428,212.9773,212.2083,212.7676,841010.0
2025-03-14 09:45:00,213.03,213.3,212.54,212.58,619809.0,212.7676,213.0372,212.2782,212.3181,619809.0
2025-03-14 09:50:00,212.6,213.09,212.5,213.01,465770.0,212.3381,212.8275,212.2382,212.7476,465770.0
2025-03-14 09:55:00,213.01,213.05,212.24,212.49,403906.0,212.7476,212.7875,211.9785,212.2282,403906.0
2025-03-14 10:00:00,212.44,212.44,211.47,211.57,907104.0,212.1783,212.1783,211.2095,211.3094,907104.0
2025-03-14 10:05:00,211.56,212.15,211.0,211.11,616437.0,211.2994,211.8886,210.7401,210.8499,616437.0
2025-03-14 10:10:00,211.1,211.19,210.27,210.36,694205.0,210.8399,210.9298,210.011,210.1009,694205.0
2025-03-14 10:15:00,210.38,210.38,209.78,210.07,773760.0,210.1208,210.1208,209.5216,209.8112,773760.0
2025-03-14 10:20:00,210.03,210.29,209.58,210.17,722233.0,209.7713,210.0309,209.3218,209.9111,722233.0
2025-03-14 10:25:00,210.2,210.56,209.78,210.38,628123.0,209.941,210.3006,209.5216,210.1208,628123.0
2025-03-14 10:30:00,210.38,210.93,210.29,210.48,623940.0,210.1208,210.6701,210.0309,210.2207,623940.0
2025-03-14 10:35:00,210.5,211.09,209.98,211.03,646665.0,210.2407,210.83,209.7213,210.77,646665.0
2025-03-14 10:40:00,211.03,211.74,210.94,211.25,543806.0,210.77,211.4791,210.6801,210.9898,543806.0
2025-03-14 10:45:00,211.26,211.79,211.22,211.71,415228.0,210.9997,211.5291,210.9598,211.4492,415228.0
2025-03-14 10:50:00,211.71,211.89,211.36,211.5,446155.0,211.4492,211.629,211.0996,211.2394,446155.0
2025-03-14 10:55:00,211.5,211.78,211.05,211.74,499265.0,211.2394,211.5191,210.79,211.4791,499265.0
2025-03-14 11:00:00,211.76,212.08,211.67,211.76,518579.0,211.4991,211.8187,211.4092,211.4991,518579.0
2025-03-14 11:05:00,211.78,211.99,211.48,211.74,318534.0,211.5191,211.7288,211.2195,211.4791,318534.0
2025-03-14 11:10:00,211.75,211.97,211.2,211.29,358605.0,211.4891,211.7089,210.9398,211.0297,358605.0
2025-03-14 11:15:00,211.31,212.17,211.29,212.09,335643.0,211.0497,211.9086,211.0297,211.8287,335643.0
2025-03-14 11:20:00,212.09,212.38,211.96,212.2,369320.0,211.8287,212.1184,211.6989,211.9386,369320.0
2025-03-14 11:25:00,212.17,212.22,211.72,211.93,265971.0,211.9086,211.9586,211.4592,211.6689,265971.0
2025-03-14 11:30:00,211.93,212.28,211.91,212.24,277988.0,211.6689,212.0185,211.6489,211.9785,277988.0
2025-03-14 11:35:00,212.23,213.38,212.13,213.38,872983.0,211.9685,213.1171,211.8687,213.1171,872983.0
2025-03-14 11:40:00,213.38,213.88,213.36,213.85,785129.0,213.1171,213.6165,213.0972,213.5866,785129.0
2025-03-14 11:45:00,213.85,213.95,213.03,213.26,498426.0,213.5866,213.6864,212.7676,212.9973,498426.0
2025-03-14 11:50:00,213.25,213.28,212.88,213.03,251866.0,212.9873,213.0173,212.6177,212.7676,251866.0
2025-03-14 11:55:00,213.01,213.28,212.96,213.28,188000.0,212.7476,213.0173,212.6976,213.0173,188000.0
2025-03-14 12:00:00,213.28,213.29,212.77,212.77,207889.0,213.0173,213.0272,212.5079,212.5079,207889.0
2025-03-14 12:05:00,212.77,212.95,212.58,212.59,233985.0,212.5079,212.6877,212.3181,212.3281,233985.0
2025-03-14 12:10:00,212.61,212.74,212.38,212.45,371578.0,212.3481,212.4779,212.1184,212.1883,371578.0
2025-03-14 12:15:00,212.43,212.56,212.25,212.44,369408.0,212.1683,212.2981,211.9885,212.1783,369408.0
2025-03-14 12:20:00,212.44,212.72,212.43,212.56,184364.0,212.1783,212.4579,212.1683,212.2981,184364.0
2025-03-14 12:25:00,212.56,212.75,212.23,212.23,290625.0,212.2981,212.4879,211.9685,211.9685,290625.0
2025-03-14 12:30:00,212.24,212.45,212.07,212.4,190502.0,211.9785,212.1883,211.8087,212.1383,190502.0
2025-03-14 12:35:00,212.4,212.92,212.39,212.57,235938.0,212.1383,212.6577,212.1283,212.3081,235938.0
2025-03-14 12:40:00,212.56,212.95,212.56,212.92,204880.0,212.2981,212.6877,212.2981,212.6577,204880.0
2025-03-14 12:45:00,212.94,212.97,212.65,212.91,173324.0,212.6777,212.7076,212.388,212.6477,173324.0
2025-03-14 12:50:00,212.92,213.23,212.92,213.18,221229.0,212.6577,212.9673,212.6577,212.9174,221229.0
2025-03-14 12:55:00,213.17,213.19,212.78,212.88,242517.0,212.9074,212.9274,212.5179,212.6177,242517.0
2025-03-14 13:00:00,212.87,213.5,212.79,213.05,382114.0,212.6078,213.237,212.5279,212.7875,382114.0
2025-03-14 13:05:00,213.06,213.2,212.84,212.99,182205.0,212.7975,212.9374,212.5778,212.7276,182205.0
2025-03-14 13:10:00,213.0,213.05,212.8,212.85,185130.0,212.7376,212.7875,212.5378,212.5878,185130.0
2025-03-14 13:15:00,212.84,213.04,212.7,212.82,177740.0,212.5778,212.7775,212.438,212.5578,177740.0
2025-03-14 13:20:00,212.81,213.0,212.57,212.57,300995.0,212.5478,212.7376,212.3081,212.3081,300995.0
2025-03-14 13:25:00,212.56,212.63,212.26,212.31,244749.0,212.2981,212.3681,211.9985,212.0484,244749.0
2025-03-14 13:30:00,212.3,212.53,211.96,212.05,347162.0,212.0385,212.2682,211.6989,211.7888,347162.0
2025-03-14 13:35:00,212.08,212.54,212.04,212.44,413290.0,211.8187,212.2782,211.7788,212.1783,413290.0
2025-03-14 13:40:00,212.46,212.5,212.14,212.18,199703.0,212.1983,212.2382,211.8787,211.9186,199703.0
2025-03-14 13:45:00,212.16,212.29,212.1,212.23,213693.0,211.8986,212.0285,211.8387,211.9685,213693.0
2025-03-14 13:50:00,212.27,212.63,212.26,212.59,205034.0,212.0085,212.3681,211.9985,212.3281,205034.0
2025-03-14 13:55:00,212.59,212.6,212.36,212.4,159172.0,212.3281,212.3381,212.0984,212.1383,159172.0
2025-03-14 14:00:00,212.39,212.69,212.32,212.5,215418.0,212.1283,212.428,212.0584,212.2382,215418.0
2025-03-14 14:05:00,212.49,212.6,211.26,211.45,844997.0,212.2282,212.3381,210.9997,211.1895,844997.0
2025-03-14 14:10:00,211.46,211.67,210.93,211.24,605904.0,211.1995,211.4092,210.6701,210.9798,605904.0
2025-03-14 14:15:00,211.24,211.42,210.8,211.28,405001.0,210.9798,211.1595,210.5403,211.0197,405001.0
2025-03-14 14:20:00,211.26,211.31,210.76,210.83,391092.0,210.9997,211.0497,210.5004,210.5703,391092.0
2025-03-14 14:25:00,210.82,211.39,210.8,211.25,303270.0,210.5603,211.1296,210.5403,210.9898,303270.0
2025-03-14 14:30:00,211.25,211.85,211.25,211.81,313555.0,210.9898,211.589,210.9898,211.5491,313555.0
2025-03-14 14:35:00,211.79,212.41,211.65,212.27,334481.0,211.5291,212.1483,211.3893,212.0085,334481.0
2025-03-14 14:40:00,212.25,212.5,212.02,212.37,274806.0,211.9885,212.2382,211.7588,212.1084,274806.0
2025-03-14 14:45:00,212.38,212.67,212.24,212.46,242370.0,212.1184,212.408,211.9785,212.1983,242370.0
2025-03-14 14:50:00,212.48,212.7,212.31,212.6,221066.0,212.2182,212.438,212.0484,212.3381,221066.0
2025-03-14 14:55:00,212.6,212.69,212.35,212.61,240906.0,212.3381,212.428,212.0884,212.3481,240906.0
2025-03-14 15:00:00,212.61,212.75,212.48,212.71,216423.0,212.3481,212.4879,212.2182,212.448,216423.0
2025-03-14 15:05:00,212.71,213.05,212.66,212.94,479656.0,212.448,212.7875,212.398,212.6777,479656.0
2025-03-14 15:10:00,212.95,213.34,212.81,213.33,252378.0,212.6877,213.0772,212.5478,213.0672,252378.0
2025-03-14 15:15:00,213.33,213.42,212.98,213.16,304265.0,213.0672,213.1571,212.7176,212.8974,304265.0
2025-03-14 15:20:00,213.18,213.3,212.95,213.05,271338.0,212.9174,213.0372,212.6877,212.7875,271338.0
2025-03-14 15:25:00,213.05,213.25,212.8,212.91,292722.0,212.7875,212.9873,212.5378,212.6477,292722.0
2025-03-14 15:30:00,212.89,213.27,212.89,213.18,305876.0,212.6277,213.0073,212.6277,212.9174,305876.0
2025-03-14 15:35:00,213.18,213.18,212.71,212.8,352651.0,212.9174,212.9174,212.448,212.5378,352651.0
2025-03-14 15:40:00,212.77,213.03,212.74,212.98,341452.0,212.5079,212.7676,212.4779,212.7176,341452.0
2025-03-14 15:45:00,212.98,213.18,212.9,213.08,291910.0,212.7176,212.9174,212.6377,212.8175,291910.0
2025-03-14 15:50:00,213.08,213.9,212.75,213.58,846386.0,212.8175,213.6365,212.4879,213.3169,846386.0
2025-03-14 15:55:00,213.58,213.85,213.26,213.38,2779075.0,213.3169,213.5866,212.9973,213.1171,2779075.0
2025-03-17 09:30:00,213.31,213.81,212.17,213.44,1609121.0,213.0472,213.5466,211.9086,213.1771,1609121.0
2025-03-17 09:35:00,213.45,214.87,213.4,214.59,846107.0,213.187,214.6053,213.1371,214.3256,846107.0
2025-03-17 09:40:00,214.61,214.97,214.17,214.33,632510.0,214.3456,214.7052,213.9062,214.066,632510.0
2025-03-17 09:45:00,214.33,214.41,213.16,213.25,574485.0,214.066,214.1459,212.8974,212.9873,574485.0
2025-03-17 09:50:00,213.29,214.04,212.95,213.92,458434.0,213.0272,213.7763,212.6877,213.6565,458434.0
2025-03-17 09:55:00,213.92,214.05,213.53,213.72,284773.0,213.6565,213.7863,213.2669,213.4567,284773.0
2025-03-17 10:00:00,213.73,214.0,212.79,212.79,413514.0,213.4667,213.7364,212.5279,212.5279,413514.0
2025-03-17 10:05:00,212.81,213.57,212.71,213.54,375871.0,212.5478,213.3069,212.448,213.2769,375871.0
2025-03-17 10:10:00,213.5,213.89,213.27,213.7,382680.0,213.237,213.6265,213.0073,213.4367,382680.0
2025-03-17 10:15:00,213.7,213.81,213.23,213.29,384414.0,213.4367,213.5466,212.9673,213.0272,384414.0
2025-03-17 10:20:00,213.3,213.65,213.1,213.21,309159.0,213.0372,213.3868,212.8375,212.9473,309159.0
2025-03-17 10:25:00,213.22,213.57,213.03,213.22,366626.0,212.9573,213.3069,212.7676,212.9573,366626.0
2025-03-17 10:30:00,213.24,213.24,212.82,212.89,338723.0,212.9773,212.9773,212.5578,212.6277,338723.0
2025-03-17 10:35:00,212.88,213.26,212.64,213.14,355340.0,212.6177,212.9973,212.378,212.8774,355340.0
2025-03-17 10:40:00,213.14,213.21,212.68,212.75,288095.0,212.8774,212.9473,212.418,212.4879,288095.0
2025-03-17 10:45:00,212.75,212.77,212.39,212.6,333961.0,212.4879,212.5079,212.1283,212.3381,333961.0
2025-03-17 10:50:00,212.61,212.62,212.06,212.06,240736.0,212.3481,212.3581,211.7988,211.7988,240736.0
2025-03-17 10:55:00,212.07,212.07,211.3,211.39,625563.0,211.8087,211.8087,211.0397,211.1296,625563.0
2025-03-17 11:00:00,211.39,211.67,210.46,210.89,673177.0,211.1296,211.4092,210.2007,210.6302,673177.0
2025-03-17 11:05:00,210.92,211.16,210.67,211.03,454774.0,210.6602,210.8999,210.4105,210.77,454774.0
2025-03-17 11:10:00,211.03,211.39,210.77,211.33,433889.0,210.77,211.1296,210.5103,211.0697,433889.0
2025-03-17 11:15:00,211.34,211.4,210.96,211.15,411059.0,211.0796,211.1396,210.7001,210.8899,411059.0
2025-03-17 11:20:00,211.12,211.26,210.92,210.98,241438.0,210.8599,210.9997,210.6602,210.7201,241438.0
2025-03-17 11:25:00,210.98,211.16,210.69,210.75,214921.0,210.7201,210.8999,210.4304,210.4904,214921.0
2025-03-17 11:30:00,210.76,211.01,210.0,210.2,422852.0,210.5004,210.75,209.7413,209.941,422852.0
2025-03-17 11:35:00,210.18,210.55,210.08,210.29,287610.0,209.9211,210.2906,209.8212,210.0309,287610.0
2025-03-17 11:40:00,210.28,210.43,210.15,210.4,204187.0,210.0209,210.1708,209.8911,210.1408,204187.0
2025-03-17 11:45:00,210.4,210.68,210.36,210.66,234120.0,210.1408,210.4205,210.1009,210.4005,234120.0
2025-03-17 11:50:00,210.66,210.91,210.54,210.87,273207.0,210.4005,210.6502,210.2806,210.6102,273207.0
2025-03-17 11:55:00,210.88,211.05,210.81,210.92,284385.0,210.6202,210.79,210.5503,210.6602,284385.0
2025-03-17 12:00:00,210.92,211.05,210.57,211.05,194496.0,210.6602,210.79,210.3106,210.79,194496.0
2025-03-17 12:05:00,211.06,211.46,210.97,211.37,234637.0,210.8,211.1995,210.7101,211.1096,234637.0
2025-03-17 12:10:00,211.37,211.89,211.25,211.69,378365.0,211.1096,211.629,210.9898,211.4292,378365.0
2025-03-17 12:15:00,211.7,211.8,211.1,211.26,355847.0,211.4392,211.5391,210.8399,210.9997,355847.0
2025-03-17 12:20:00,211.27,211.32,211.06,211.28,175245.0,211.0097,211.0597,210.8,211.0197,175245.0
2025-03-17 12:25:00,211.27,211.39,211.11,211.2,211102.0,211.0097,211.1296,210.8499,210.9398,211102.0
2025-03-17 12:30:00,211.21,211.43,211.14,211.38,161725.0,210.9498,211.1695,210.8799,211.1196,161725.0
2025-03-17 12:35:00,211.37,211.74,211.36,211.59,230198.0,211.1096,211.4791,211.0996,211.3293,230198.0
2025-03-17 12:40:00,211.57,211.57,211.25,211.52,210522.0,211.3094,211.3094,210.9898,211.2594,210522.0
2025-03-17 12:45:00,211.53,211.55,211.25,211.54,118495.0,211.2694,211.2894,210.9898,211.2794,118495.0
2025-03-17 12:50:00,211.55,211.74,211.29,211.67,154395.0,211.2894,211.4791,211.0297,211.4092,154395.0
2025-03-17 12:55:00,211.68,211.8,211.42,211.57,134580.0,211.4192,211.5391,211.1595,211.3094,134580.0
2025-03-17 13:00:00,211.55,211.62,211.09,211.13,172050.0,211.2894,211.3593,210.83,210.8699,172050.0
2025-03-17 13:05:00,211.11,211.45,211.09,211.33,269119.0,210.8499,211.1895,210.83,211.0697,269119.0
2025-03-17 13:10:00,211.34,211.68,211.18,211.67,150839.0,211.0796,211.4192,210.9198,211.4092,150839.0
2025-03-17 13:15:00,211.67,211.82,211.55,211.62,214928.0,211.4092,211.5591,211.2894,211.3593,214928.0
2025-03-17 13:20:00,211.63,212.13,211.55,212.12,224239.0,211.3693,211.8687,211.2894,211.8587,224239.0
2025-03-17 13:25:00,212.11,212.37,212.03,212.33,377052.0,211.8487,212.1084,211.7688,212.0684,377052.0
2025-03-17 13:30:00,212.36,212.74,212.28,212.74,221563.0,212.0984,212.4779,212.0185,212.4779,221563.0
2025-03-17 13:35:00,212.75,213.09,212.62,213.04,359141.0,212.4879,212.8275,212.3581,212.7775,359141.0
2025-03-17 13:40:00,213.04,213.17,212.91,213.13,296137.0,212.7775,212.9074,212.6477,212.8674,296137.0
2025-03-17 13:45:00,213.13,213.38,213.05,213.3,287701.0,212.8674,213.1171,212.7875,213.0372,287701.0
2025-03-17 13:50:00,213.3,213.68,213.29,213.55,236184.0,213.0372,213.4168,213.0272,213.2869,236184.0
2025-03-17 13:55:00,213.55,213.75,213.48,213.67,204743.0,213.2869,213.4867,213.217,213.4068,204743.0
2025-03-17 14:00:00,213.66,214.05,213.51,213.87,418042.0,213.3968,213.7863,213.247,213.6065,418042.0
2025-03-17 14:05:00,213.89,214.08,213.76,213.9,217018.0,213.6265,213.8163,213.4967,213.6365,217018.0
2025-03-17 14:10:00,213.9,214.47,213.77,214.37,303355.0,213.6365,214.2058,213.5066,214.1059,303355.0
2025-03-17 14:15:00,214.35,214.51,214.09,214.38,271944.0,214.0859,214.2457,213.8263,214.1159,271944.0
2025-03-17 14:20:00,214.38,214.64,214.35,214.56,218797.0,214.1159,214.3756,214.0859,214.2957,218797.0
2025-03-17 14:25:00,214.56,214.74,214.39,214.46,230722.0,214.2957,214.4755,214.1259,214.1958,230722.0
2025-03-17 14:30:00,214.45,214.66,214.38,214.62,230218.0,214.1858,214.3956,214.1159,214.3556,230218.0
2025-03-17 14:35:00,214.64,214.78,214.46,214.74,200678.0,214.3756,214.5154,214.1958,214.4755,200678.0
2025-03-17 14:40:00,214.74,214.77,214.31,214.4,202535.0,214.4755,214.5054,214.046,214.1359,202535.0
2025-03-17 14:45:00,214.39,214.77,214.39,214.68,219394.0,214.1259,214.5054,214.1259,214.4155,219394.0
2025-03-17 14:50:00,214.67,214.8,214.52,214.58,216965.0,214.4055,214.5354,214.2557,214.3157,216965.0
2025-03-17 14:55:00,214.58,214.73,214.5,214.55,192093.0,214.3157,214.4655,214.2357,214.2857,192093.0
2025-03-17 15:00:00,214.54,214.63,214.39,214.53,210714.0,214.2757,214.3656,214.1259,214.2657,210714.0
2025-03-17 15:05:00,214.52,214.61,214.33,214.36,182538.0,214.2557,214.3456,214.066,214.0959,182538.0
2025-03-17 15:10:00,214.36,214.4,214.07,214.27,295087.0,214.0959,214.1359,213.8063,214.006,295087.0
2025-03-17 15:15:00,214.28,214.54,214.18,214.39,225182.0,214.016,214.2757,213.9161,214.1259,225182.0
2025-03-17 15:20:00,214.39,214.43,214.2,214.35,194377.0,214.1259,214.1658,213.9361,214.0859,194377.0
2025-03-17 15:25:00,214.37,214.71,214.27,214.69,225079.0,214.1059,214.4455,214.006,214.4255,225079.0
2025-03-17 15:30:00,214.68,214.83,214.58,214.81,336076.0,214.4155,214.5653,214.3157,214.5454,336076.0
2025-03-17 15:35:00,214.79,215.14,214.75,215.03,513456.0,214.5254,214.875,214.4854,214.7651,513456.0
2025-03-17 15:40:00,215.03,215.22,214.83,215.09,352964.0,214.7651,214.9549,214.5653,214.825,352964.0
2025-03-17 15:45:00,215.09,215.18,214.83,214.94,323696.0,214.825,214.9149,214.5653,214.6752,323696.0
2025-03-17 15:50:00,214.9,214.91,214.18,214.51,731617.0,214.6353,214.6452,213.9161,214.2457,731617.0
2025-03-17 15:55:00,214.49,214.49,213.67,214.15,2775710.0,214.2258,214.2258,213.4068,213.8862,2775710.0
2025-03-18 09:30:00,214.15,215.05,213.75,214.11,1583991.0,213.8862,214.7851,213.4867,213.8462,1583991.0
2025-03-18 09:35:00,214.11,214.36,213.59,214.28,573292.0,213.8462,214.0959,213.3269,214.016,573292.0
2025-03-18 09:40:00,214.22,214.75,213.36,213.36,669252.0,213.9561,214.4854,213.0972,213.0972,669252.0
2025-03-18 09:45:00,213.34,213.78,212.95,213.66,611801.0,213.0772,213.5166,212.6877,213.3968,611801.0
2025-03-18 09:50:00,213.65,213.9,213.31,213.8,567241.0,213.3868,213.6365,213.0472,213.5366,567241.0
2025-03-18 09:55:00,213.81,214.68,213.73,214.43,751323.0,213.5466,214.4155,213.4667,214.1658,751323.0
2025-03-18 10:00:00,214.42,214.53,213.72,214.47,755098.0,214.1558,214.2657,213.4567,214.2058,755098.0
2025-03-18 10:05:00,214.49,215.15,214.2,214.74,774313.0,214.2258,214.8849,213.9361,214.4755,774313.0
2025-03-18 10:10:00,214.73,214.91,213.68,213.76,507421.0,214.4655,214.6452,213.4168,213.4967,507421.0
2025-03-18 10:15:00,213.78,214.4,213.73,213.97,430706.0,213.5166,214.1359,213.4667,213.7064,430706.0
2025-03-18 10:20:00,213.98,214.64,213.75,214.44,365636.0,213.7164,214.3756,213.4867,214.1758,365636.0
2025-03-18 10:25:00,214.47,214.73,214.37,214.55,291908.0,214.2058,214.4655,214.1059,214.2857,291908.0
2025-03-18 10:30:00,214.55,214.78,214.46,214.68,256510.0,214.2857,214.5154,214.1958,214.4155,256510.0
2025-03-18 10:35:00,214.69,214.75,214.37,214.65,218865.0,214.4255,214.4854,214.1059,214.3856,218865.0
2025-03-18 10:40:00,214.66,214.89,214.04,214.21,285265.0,214.3956,214.6253,213.7763,213.9461,285265.0
2025-03-18 10:45:00,214.23,214.25,213.79,213.98,277850.0,213.9661,213.9861,213.5266,213.7164,277850.0
2025-03-18 10:50:00,213.98,214.19,213.86,214.03,227279.0,213.7164,213.9261,213.5965,213.7663,227279.0
2025-03-18 10:55:00,214.02,214.23,213.47,213.72,388474.0,213.7563,213.9661,213.207,213.4567,388474.0
2025-03-18 11:00:00,213.7,213.82,213.19,213.32,285082.0,213.4367,213.5566,212.9274,213.0572,285082.0
2025-03-18 11:05:00,213.33,213.53,213.09,213.28,297959.0,213.0672,213.2669,212.8275,213.0173,297959.0
2025-03-18 11:10:00,213.28,213.31,212.92,212.93,298737.0,213.0173,213.0472,212.6577,212.6677,298737.0
2025-03-18 11:15:00,212.93,213.08,212.65,212.97,412185.0,212.6677,212.8175,212.388,212.7076,412185.0
2025-03-18 11:20:00,212.99,213.22,212.8,213.2,216369.0,212.7276,212.9573,212.5378,212.9374,216369.0
2025-03-18 11:25:00,213.21,213.48,213.2,213.33,241627.0,212.9473,213.217,212.9374,213.0672,241627.0
2025-03-18 11:30:00,213.29,213.44,213.09,213.27,212104.0,213.0272,213.1771,212.8275,213.0073,212104.0
2025-03-18 11:35:00,213.26,213.32,213.09,213.26,247027.0,212.9973,213.0572,212.8275,212.9973,247027.0
2025-03-18 11:40:00,213.27,213.35,212.91,212.97,164172.0,213.0073,213.0872,212.6477,212.7076,164172.0
2025-03-18 11:45:00,212.96,213.15,212.89,213.09,152839.0,212.6976,212.8874,212.6277,212.8275,152839.0
2025-03-18 11:50:00,213.07,213.11,212.79,212.92,225282.0,212.8075,212.8475,212.5279,212.6577,225282.0
2025-03-18 11:55:00,212.93,213.42,212.83,213.34,209805.0,212.6677,213.1571,212.5678,213.0772,209805.0
2025-03-18 12:00:00,213.31,213.59,213.24,213.5,216649.0,213.0472,213.3269,212.9773,213.237,216649.0
2025-03-18 12:05:00,213.5,213.51,213.29,213.38,151375.0,213.237,213.247,213.0272,213.1171,151375.0
2025-03-18 12:10:00,213.37,213.72,213.36,213.67,424086.0,213.1071,213.4567,213.0972,213.4068,424086.0
2025-03-18 12:15:00,213.7,214.0,213.2,213.22,210868.0,213.4367,213.7364,212.9374,212.9573,210868.0
2025-03-18 12:20:00,213.22,213.38,213.13,213.31,117512.0,212.9573,213.1171,212.8674,213.0472,117512.0
2025-03-18 12:25:00,213.3,213.72,213.22,213.72,164745.0,213.0372,213.4567,212.9573,213.4567,164745.0
2025-03-18 12:30:00,213.7,213.78,213.35,213.36,111463.0,213.4367,213.5166,213.0872,213.0972,111463.0
2025-03-18 12:35:00,213.38,213.49,212.92,213.04,165215.0,213.1171,213.227,212.6577,212.7775,165215.0
2025-03-18 12:40:00,213.04,213.06,212.22,212.22,352036.0,212.7775,212.7975,211.9586,211.9586,352036.0
2025-03-18 12:45:00,212.21,212.28,211.92,212.09,450809.0,211.9486,212.0185,211.6589,211.8287,450809.0
2025-03-18 12:50:00,212.09,212.12,211.59,211.83,270066.0,211.8287,211.8587,211.3293,211.569,270066.0
2025-03-18 12:55:00,211.82,212.41,211.81,212.21,242621.0,211.5591,212.1483,211.5491,211.9486,242621.0
2025-03-18 13:00:00,212.2,212.43,212.1,212.28,205643.0,211.9386,212.1683,211.8387,212.0185,205643.0
2025-03-18 13:05:00,212.27,212.29,211.85,211.99,264715.0,212.0085,212.0285,211.589,211.7288,264715.0
2025-03-18 13:10:00,211.99,212.41,211.89,212.25,175523.0,211.7288,212.1483,211.629,211.9885,175523.0
2025-03-18 13:15:00,212.25,212.41,211.49,212.02,268313.0,211.9885,212.1483,211.2295,211.7588,268313.0
2025-03-18 13:20:00,212.01,212.33,211.9,212.16,160849.0,211.7488,212.0684,211.639,211.8986,160849.0
2025-03-18 13:25:00,212.16,212.58,212.15,212.28,206630.0,211.8986,212.3181,211.8886,212.0185,206630.0
2025-03-18 13:30:00,212.3,212.3,211.55,211.92,350689.0,212.0385,212.0385,211.2894,211.6589,350689.0
2025-03-18 13:35:00,211.94,212.05,211.64,211.94,219865.0,211.6789,211.7888,211.3793,211.6789,219865.0
2025-03-18 13:40:00,211.94,212.02,211.78,211.82,113270.0,211.6789,211.7588,211.5191,211.5591,113270.0
2025-03-18 13:45:00,211.84,212.04,211.79,211.97,138375.0,211.579,211.7788,211.5291,211.7089,138375.0
2025-03-18 13:50:00,211.98,212.31,211.94,212.08,153421.0,211.7189,212.0484,211.6789,211.8187,153421.0
2025-03-18 13:55:00,212.07,212.08,211.69,211.86,266863.0,211.8087,211.8187,211.4292,211.599,266863.0
2025-03-18 14:00:00,211.85,211.92,211.71,211.86,159875.0,211.589,211.6589,211.4492,211.599,159875.0
2025-03-18 14:05:00,211.84,211.94,211.68,211.94,201213.0,211.579,211.6789,211.4192,211.6789,201213.0
2025-03-18 14:10:00,211.93,211.93,211.7,211.72,126670.0,211.6689,211.6689,211.4392,211.4592,126670.0
2025-03-18 14:15:00,211.74,211.96,211.72,211.92,154324.0,211.4791,211.6989,211.4592,211.6589,154324.0
2025-03-18 14:20:00,211.91,212.25,211.78,212.14,232910.0,211.6489,211.9885,211.5191,211.8787,232910.0
2025-03-18 14:25:00,212.15,212.32,211.98,212.0,194935.0,211.8886,212.0584,211.7189,211.7388,194935.0
2025-03-18 14:30:00,212.0,212.15,211.83,211.88,214461.0,211.7388,211.8886,211.569,211.619,214461.0
2025-03-18 14:35:00,211.88,212.24,211.88,212.09,138057.0,211.619,211.9785,211.619,211.8287,138057.0
2025-03-18 14:40:00,212.07,212.18,211.81,211.93,163394.0,211.8087,211.9186,211.5491,211.6689,163394.0
2025-03-18 14:45:00,211.93,212.41,211.92,212.28,195733.0,211.6689,212.1483,211.6589,212.0185,195733.0
2025-03-18 14:50:00,212.27,212.66,212.03,212.37,303358.0,212.0085,212.398,211.7688,212.1084,303358.0
2025-03-18 14:55:00,212.35,212.38,212.03,212.22,223269.0,212.0884,212.1184,211.7688,211.9586,223269.0
2025-03-18 15:00:00,212.22,212.24,211.89,212.13,174067.0,211.9586,211.9785,211.629,211.8687,174067.0
2025-03-18 15:05:00,212.15,212.24,211.9,212.16,204992.0,211.8886,211.9785,211.639,211.8986,204992.0
2025-03-18 15:10:00,212.16,212.3,212.02,212.28,196857.0,211.8986,212.0385,211.7588,212.0185,196857.0
2025-03-18 15:15:00,212.28,212.47,212.24,212.44,195325.0,212.0185,212.2083,211.9785,212.1783,195325.0
2025-03-18 15:20:00,212.45,212.62,212.37,212.46,261097.0,212.1883,212.3581,212.1084,212.1983,261097.0
2025-03-18 15:25:00,212.47,212.49,212.07,212.34,264660.0,212.2083,212.2282,211.8087,212.0784,264660.0
2025-03-18 15:30:00,212.34,212.67,212.31,212.63,201538.0,212.0784,212.408,212.0484,212.3681,201538.0
2025-03-18 15:35:00,212.63,212.69,212.42,212.63,265330.0,212.3681,212.428,212.1583,212.3681,265330.0
2025-03-18 15:40:00,212.63,213.28,212.57,212.92,531468.0,212.3681,213.0173,212.3081,212.6577,531468.0
2025-03-18 15:45:00,212.94,213.01,212.43,212.48,384730.0,212.6777,212.7476,212.1683,212.2182,384730.0
2025-03-18 15:50:00,212.46,212.99,212.44,212.68,438012.0,212.1983,212.7276,212.1783,212.418,438012.0
2025-03-18 15:55:00,212.68,212.89,212.42,212.79,1365424.0,212.418,212.6277,212.1583,212.5279,1365424.0
2025-03-19 09:30:00,214.09,215.35,213.91,215.01,1159794.0,213.8263,215.0847,213.6465,214.7451,1159794.0
2025-03-19 09:35:00,214.98,215.55,214.66,214.74,752809.0,214.7152,215.2845,214.3956,214.4755,752809.0
2025-03-19 09:40:00,214.72,215.29,214.5,214.69,465521.0,214.4555,215.0248,214.2357,214.4255,465521.0
2025-03-19 09:45:00,214.69,215.87,214.56,215.84,597272.0,214.4255,215.6041,214.2957,215.5741,597272.0
2025-03-19 09:50:00,215.85,217.21,215.78,217.12,815408.0,215.5841,216.9424,215.5142,216.8525,815408.0
2025-03-19 09:55:00,217.12,217.72,217.04,217.14,1086065.0,216.8525,217.4518,216.7726,216.8725,1086065.0
2025-03-19 10:00:00,217.16,218.39,217.15,218.31,1063816.0,216.8925,218.121,216.8825,218.0411,1063816.0
2025-03-19 10:05:00,218.3,218.76,217.99,218.47,922355.0,218.0311,218.4905,217.7215,218.2009,922355.0
2025-03-19 10:10:00,218.48,218.56,217.97,218.09,479904.0,218.2108,218.2907,217.7015,217.8213,479904.0
2025-03-19 10:15:00,218.09,218.28,217.8,217.98,442633.0,217.8213,218.0111,217.5317,217.7115,442633.0
2025-03-19 10:20:00,217.96,218.0,217.21,217.32,470088.0,217.6915,217.7314,216.9424,217.0523,470088.0
2025-03-19 10:25:00,217.34,217.54,217.06,217.15,388606.0,217.0723,217.272,216.7926,216.8825,388606.0
2025-03-19 10:30:00,217.21,217.22,216.79,216.94,376442.0,216.9424,216.9524,216.5229,216.6727,376442.0
2025-03-19 10:35:00,216.94,217.03,216.5,216.52,334909.0,216.6727,216.7626,216.2333,216.2533,334909.0
2025-03-19 10:40:00,216.52,216.63,216.1,216.34,347860.0,216.2533,216.3631,215.8338,216.0735,347860.0
2025-03-19 10:45:00,216.33,216.37,215.92,216.06,367319.0,216.0635,216.1034,215.654,215.7938,367319.0
2025-03-19 10:50:00,216.08,216.08,215.78,215.81,333016.0,215.8138,215.8138,215.5142,215.5441,333016.0
2025-03-19 10:55:00,215.8,215.93,215.45,215.55,568674.0,215.5341,215.664,215.1846,215.2845,568674.0
2025-03-19 11:00:00,215.51,215.78,215.36,215.69,306349.0,215.2445,215.5142,215.0947,215.4243,306349.0
2025-03-19 11:05:00,215.69,215.85,215.56,215.79,293714.0,215.4243,215.5841,215.2944,215.5242,293714.0
2025-03-19 11:10:00,215.8,215.89,215.3,215.35,317808.0,215.5341,215.624,215.0348,215.0847,317808.0
2025-03-19 11:15:00,215.35,215.4,214.96,215.04,299806.0,215.0847,215.1346,214.6952,214.7751,299806.0
2025-03-19 11:20:00,215.05,215.65,214.97,215.6,332968.0,214.7851,215.3843,214.7052,215.3344,332968.0
2025-03-19 11:25:00,215.59,215.73,215.52,215.67,201766.0,215.3244,215.4642,215.2545,215.4043,201766.0
2025-03-19 11:30:00,215.68,216.11,215.63,215.87,320215.0,215.4143,215.8438,215.3644,215.6041,320215.0
2025-03-19 11:35:00,215.88,216.25,215.69,216.19,234183.0,215.614,215.9836,215.4243,215.9237,234183.0
2025-03-19 11:40:00,216.16,216.37,215.98,216.11,245246.0,215.8937,216.1034,215.7139,215.8438,245246.0
2025-03-19 11:45:00,216.11,216.21,215.92,216.09,171313.0,215.8438,215.9436,215.654,215.8238,171313.0
2025-03-19 11:50:00,216.09,216.75,216.07,216.45,279401.0,215.8238,216.483,215.8038,216.1833,279401.0
2025-03-19 11:55:00,216.45,216.54,216.22,216.27,209718.0,216.1833,216.2732,215.9536,216.0036,209718.0
2025-03-19 12:00:00,216.24,216.34,215.88,215.93,187866.0,215.9736,216.0735,215.614,215.664,187866.0
2025-03-19 12:05:00,215.93,216.04,215.61,215.61,161273.0,215.664,215.7739,215.3444,215.3444,161273.0
2025-03-19 12:10:00,215.61,215.63,215.25,215.55,266316.0,215.3444,215.3644,214.9848,215.2845,266316.0
2025-03-19 12:15:00,215.55,215.64,215.37,215.4,136536.0,215.2845,215.3743,215.1047,215.1346,136536.0
2025-03-19 12:20:00,215.37,215.43,215.19,215.27,136808.0,215.1047,215.1646,214.9249,215.0048,136808.0
2025-03-19 12:25:00,215.28,215.4,215.18,215.3,131511.0,215.0148,215.1346,214.9149,215.0348,131511.0
2025-03-19 12:30:00,215.29,215.33,214.76,214.87,277329.0,215.0248,215.0647,214.4954,214.6053,277329.0
2025-03-19 12:35:00,214.86,214.92,214.62,214.76,254428.0,214.5953,214.6552,214.3556,214.4954,254428.0
2025-03-19 12:40:00,214.76,214.82,214.6,214.76,162218.0,214.4954,214.5554,214.3356,214.4954,162218.0
2025-03-19 12:45:00,214.77,214.89,214.57,214.61,148909.0,214.5054,214.6253,214.3057,214.3456,148909.0
2025-03-19 12:50:00,214.62,215.06,214.44,215.02,245243.0,214.3556,214.7951,214.1758,214.7551,245243.0
2025-03-19 12:55:00,215.05,215.13,214.72,214.96,157975.0,214.7851,214.865,214.4555,214.6952,157975.0
2025-03-19 13:00:00,214.97,215.1,214.84,215.04,128973.0,214.7052,214.835,214.5753,214.7751,128973.0
2025-03-19 13:05:00,215.03,215.07,214.7,214.81,127147.0,214.7651,214.805,214.4355,214.5454,127147.0
2025-03-19 13:10:00,214.81,214.89,214.57,214.59,165518.0,214.5454,214.6253,214.3057,214.3256,165518.0
2025-03-19 13:15:00,214.59,214.62,214.34,214.54,195701.0,214.3256,214.3556,214.0759,214.2757,195701.0
2025-03-19 13:20:00,214.52,214.63,214.41,214.43,157733.0,214.2557,214.3656,214.1459,214.1658,157733.0
2025-03-19 13:25:00,214.44,214.49,214.29,214.38,134839.0,214.1758,214.2258,214.026,214.1159,134839.0
2025-03-19 13:30:00,214.39,214.41,214.11,214.3,199914.0,214.1259,214.1459,213.8462,214.036,199914.0
2025-03-19 13:35:00,214.29,214.55,214.28,214.53,229773.0,214.026,214.2857,214.016,214.2657,229773.0
2025-03-19 13:40:00,214.53,214.66,214.41,214.49,187737.0,214.2657,214.3956,214.1459,214.2258,187737.0
2025-03-19 13:45:00,214.48,214.52,214.09,214.15,214537.0,214.2158,214.2557,213.8263,213.8862,214537.0
2025-03-19 13:50:00,214.16,214.4,213.86,214.06,243888.0,213.8962,214.1359,213.5965,213.7963,243888.0
2025-03-19 13:55:00,214.04,214.08,213.86,214.07,227212.0,213.7763,213.8163,213.5965,213.8063,227212.0
2025-03-19 14:00:00,213.98,214.88,213.84,214.16,487933.0,213.7164,214.6153,213.5766,213.8962,487933.0
2025-03-19 14:05:00,214.16,214.55,213.75,214.46,310429.0,213.8962,214.2857,213.4867,214.1958,310429.0
2025-03-19 14:10:00,214.46,214.88,214.43,214.81,344593.0,214.1958,214.6153,214.1658,214.5454,344593.0
2025-03-19 14:15:00,214.81,215.05,214.78,214.82,337324.0,214.5454,214.7851,214.5154,214.5554,337324.0
2025-03-19 14:20:00,214.82,214.92,214.53,214.69,216532.0,214.5554,214.6552,214.2657,214.4255,216532.0
2025-03-19 14:25:00,214.69,214.75,214.16,214.27,210743.0,214.4255,214.4854,213.8962,214.006,210743.0
2025-03-19 14:30:00,214.27,215.03,214.25,214.75,451035.0,214.006,214.7651,213.9861,214.4854,451035.0
2025-03-19 14:35:00,214.74,214.85,214.38,214.52,304876.0,214.4755,214.5853,214.1159,214.2557,304876.0
2025-03-19 14:40:00,214.55,215.28,214.46,215.17,425258.0,214.2857,215.0148,214.1958,214.9049,425258.0
2025-03-19 14:45:00,215.21,215.34,214.86,214.88,292092.0,214.9449,215.0747,214.5953,214.6153,292092.0
2025-03-19 14:50:00,214.88,215.43,214.88,215.18,335631.0,214.6153,215.1646,214.6153,214.9149,335631.0
2025-03-19 14:55:00,215.18,215.61,215.02,215.59,304347.0,214.9149,215.3444,214.7551,215.3244,304347.0
2025-03-19 15:00:00,215.57,216.19,215.55,216.14,411945.0,215.3044,215.9237,215.2845,215.8737,411945.0
2025-03-19 15:05:00,216.14,216.93,216.12,216.84,516048.0,215.8737,216.6628,215.8538,216.5729,516048.0
2025-03-19 15:10:00,216.83,217.06,216.27,216.5,514493.0,216.5629,216.7926,216.0036,216.2333,514493.0
2025-03-19 15:15:00,216.51,216.54,215.85,216.09,476943.0,216.2433,216.2732,215.5841,215.8238,476943.0
2025-03-19 15:20:00,216.09,216.13,215.74,215.81,304378.0,215.8238,215.8637,215.4742,215.5441,304378.0
2025-03-19 15:25:00,215.83,215.88,215.21,215.51,354677.0,215.5641,215.614,214.9449,215.2445,354677.0
2025-03-19 15:30:00,215.51,215.68,215.33,215.48,341368.0,215.2445,215.4143,215.0647,215.2145,341368.0
2025-03-19 15:35:00,215.48,215.48,215.1,215.33,419673.0,215.2145,215.2145,214.835,215.0647,419673.0
2025-03-19 15:40:00,215.35,215.64,215.3,215.57,406179.0,215.0847,215.3743,215.0348,215.3044,406179.0
2025-03-19 15:45:00,215.58,215.64,215.08,215.18,333560.0,215.3144,215.3743,214.815,214.9149,333560.0
2025-03-19 15:50:00,215.17,215.17,214.48,215.0,654652.0,214.9049,214.9049,214.2158,214.7351,654652.0
2025-03-19 15:55:00,215.02,215.4,214.93,215.3,1341627.0,214.7551,215.1346,214.6652,215.0348,1341627.0
2025-03-20 09:30:00,213.81,214.55,212.9,214.12,1079547.0,213.5466,214.2857,212.6377,213.8562,1079547.0
2025-03-20 09:35:00,214.15,214.5,213.45,213.75,440834.0,213.8862,214.2357,213.187,213.4867,440834.0
2025-03-20 09:40:00,213.71,214.68,213.61,214.63,464936.0,213.4467,214.4155,213.3468,214.3656,464936.0
2025-03-20 09:45:00,214.61,214.96,214.48,214.64,370771.0,214.3456,214.6952,214.2158,214.3756,370771.0
2025-03-20 09:50:00,214.65,215.16,214.51,215.16,334410.0,214.3856,214.8949,214.2457,214.8949,334410.0
2025-03-20 09:55:00,215.15,215.49,214.84,215.49,373913.0,214.8849,215.2245,214.5753,215.2245,373913.0
2025-03-20 10:00:00,215.49,216.03,215.39,215.92,396542.0,215.2245,215.7639,215.1247,215.654,396542.0
2025-03-20 10:05:00,215.91,216.46,215.73,216.32,369285.0,215.644,216.1933,215.4642,216.0535,369285.0
2025-03-20 10:10:00,216.32,216.69,216.19,216.48,380465.0,216.0535,216.4231,215.9237,216.2133,380465.0
2025-03-20 10:15:00,216.48,217.49,216.38,217.29,539995.0,216.2133,217.2221,216.1134,217.0223,539995.0
2025-03-20 10:20:00,217.3,217.43,216.9,217.16,458271.0,217.0323,217.1621,216.6328,216.8925,458271.0
2025-03-20 10:25:00,217.16,217.34,216.87,216.99,336572.0,216.8925,217.0723,216.6028,216.7227,336572.0
2025-03-20 10:30:00,216.98,217.16,216.7,216.93,300000.0,216.7127,216.8925,216.433,216.6628,300000.0
2025-03-20 10:35:00,216.95,217.3,216.72,216.85,340954.0,216.6827,217.0323,216.453,216.5829,340954.0
2025-03-20 10:40:00,216.84,217.0,216.64,216.81,232151.0,216.5729,216.7327,216.3731,216.5429,232151.0
2025-03-20 10:45:00,216.81,217.28,216.81,217.06,303842.0,216.5429,217.0123,216.5429,216.7926,303842.0
2025-03-20 10:50:00,217.06,217.09,216.42,216.52,370887.0,216.7926,216.8226,216.1534,216.2533,370887.0
2025-03-20 10:55:00,216.52,216.6,216.14,216.15,465121.0,216.2533,216.3332,215.8737,215.8837,465121.0
2025-03-20 11:00:00,216.17,216.34,215.79,215.96,601736.0,215.9037,216.0735,215.5242,215.694,601736.0
2025-03-20 11:05:00,215.95,216.42,215.78,216.38,324434.0,215.684,216.1534,215.5142,216.1134,324434.0
2025-03-20 11:10:00,216.36,216.53,216.23,216.38,196848.0,216.0935,216.2632,215.9636,216.1134,196848.0
2025-03-20 11:15:00,216.37,216.43,215.87,215.91,210745.0,216.1034,216.1634,215.6041,215.644,210745.0
2025-03-20 11:20:00,215.91,216.09,215.81,216.06,186240.0,215.644,215.8238,215.5441,215.7938,186240.0
2025-03-20 11:25:00,216.06,216.08,215.81,215.92,134187.0,215.7938,215.8138,215.5441,215.654,134187.0
2025-03-20 11:30:00,215.9,216.0,215.42,215.66,157458.0,215.634,215.7339,215.1546,215.3943,157458.0
2025-03-20 11:35:00,215.65,215.97,215.46,215.93,129659.0,215.3843,215.7039,215.1946,215.664,129659.0
2025-03-20 11:40:00,215.98,216.33,215.98,216.28,154369.0,215.7139,216.0635,215.7139,216.0136,154369.0
2025-03-20 11:45:00,216.27,216.47,215.99,216.34,245881.0,216.0036,216.2033,215.7239,216.0735,245881.0
2025-03-20 11:50:00,216.35,216.38,216.14,216.33,175345.0,216.0835,216.1134,215.8737,216.0635,175345.0
2025-03-20 11:55:00,216.32,216.33,215.57,215.6,187926.0,216.0535,216.0635,215.3044,215.3344,187926.0
2025-03-20 12:00:00,215.59,216.44,215.43,215.89,419568.0,215.3244,216.1734,215.1646,215.624,419568.0
2025-03-20 12:05:00,215.9,216.04,215.36,215.45,176268.0,215.634,215.7739,215.0947,215.1846,176268.0
2025-03-20 12:10:00,215.45,215.54,214.98,215.16,391948.0,215.1846,215.2745,214.7152,214.8949,391948.0
2025-03-20 12:15:00,215.17,215.18,214.72,214.87,427083.0,214.9049,214.9149,214.4555,214.6053,427083.0
2025-03-20 12:20:00,214.87,214.88,214.4,214.45,381815.0,214.6053,214.6153,214.1359,214.1858,381815.0
2025-03-20 12:25:00,214.43,214.7,214.02,214.14,421304.0,214.1658,214.4355,213.7563,213.8762,421304.0
2025-03-20 12:30:00,214.14,214.51,214.04,214.23,289390.0,213.8762,214.2457,213.7763,213.9661,289390.0
2025-03-20 12:35:00,214.21,214.44,214.08,214.38,225206.0,213.9461,214.1758,213.8163,214.1159,225206.0
2025-03-20 12:40:00,214.37,214.39,213.36,213.51,598166.0,214.1059,214.1259,213.0972,213.247,598166.0
2025-03-20 12:45:00,213.53,213.56,213.0,213.26,680274.0,213.2669,213.2969,212.7376,212.9973,680274.0
2025-03-20 12:50:00,213.27,213.89,213.19,213.8,269761.0,213.0073,213.6265,212.9274,213.5366,269761.0
2025-03-20 12:55:00,213.81,213.86,213.43,213.54,215893.0,213.5466,213.5965,213.1671,213.2769,215893.0
2025-03-20 13:00:00,213.53,213.77,213.49,213.76,176248.0,213.2669,213.5066,213.227,213.4967,176248.0
2025-03-20 13:05:00,213.71,214.02,213.57,213.82,271056.0,213.4467,213.7563,213.3069,213.5566,271056.0
2025-03-20 13:10:00,213.8,214.0,213.61,213.78,188038.0,213.5366,213.7364,213.3468,213.5166,188038.0
2025-03-20 13:15:00,213.76,213.8,213.39,213.69,248872.0,213.4967,213.5366,213.1271,213.4267,248872.0
2025-03-20 13:20:00,213.67,213.68,213.21,213.3,284751.0,213.4068,213.4168,212.9473,213.0372,284751.0
2025-03-20 13:25:00,213.32,213.41,213.1,213.23,259641.0,213.0572,213.1471,212.8375,212.9673,259641.0
2025-03-20 13:30:00,213.24,213.71,213.23,213.65,187468.0,212.9773,213.4467,212.9673,213.3868,187468.0
2025-03-20 13:35:00,213.66,213.68,213.3,213.55,196606.0,213.3968,213.4168,213.0372,213.2869,196606.0
2025-03-20 13:40:00,213.54,213.6,213.24,213.59,184986.0,213.2769,213.3369,212.9773,213.3269,184986.0
2025-03-20 13:45:00,213.57,213.89,213.53,213.59,220102.0,213.3069,213.6265,213.2669,213.3269,220102.0
2025-03-20 13:50:00,213.61,213.63,213.3,213.3,127236.0,213.3468,213.3668,213.0372,213.0372,127236.0
2025-03-20 13:55:00,213.36,213.46,213.18,213.4,158442.0,213.0972,213.197,212.9174,213.1371,158442.0
2025-03-20 14:00:00,213.43,213.75,213.36,213.59,161714.0,213.1671,213.4867,213.0972,213.3269,161714.0
2025-03-20 14:05:00,213.57,213.65,213.44,213.56,215644.0,213.3069,213.3868,213.1771,213.2969,215644.0
2025-03-20 14:10:00,213.56,213.83,213.54,213.58,239406.0,213.2969,213.5666,213.2769,213.3169,239406.0
2025-03-20 14:15:00,213.56,213.69,213.4,213.55,173976.0,213.2969,213.4267,213.1371,213.2869,173976.0
2025-03-20 14:20:00,213.53,213.53,213.15,213.34,231207.0,213.2669,213.2669,212.8874,213.0772,231207.0
2025-03-20 14:25:00,213.31,213.35,212.73,212.76,356471.0,213.0472,213.0872,212.4679,212.4979,356471.0
2025-03-20 14:30:00,212.77,212.82,212.22,212.47,546191.0,212.5079,212.5578,211.9586,212.2083,546191.0
2025-03-20 14:35:00,212.45,212.75,212.39,212.55,319791.0,212.1883,212.4879,212.1283,212.2882,319791.0
2025-03-20 14:40:00,212.53,212.64,212.36,212.59,194275.0,212.2682,212.378,212.0984,212.3281,194275.0
2025-03-20 14:45:00,212.57,212.84,212.44,212.69,241722.0,212.3081,212.5778,212.1783,212.428,241722.0
2025-03-20 14:50:00,212.7,213.09,212.66,213.08,258443.0,212.438,212.8275,212.398,212.8175,258443.0
2025-03-20 14:55:00,213.09,213.09,212.32,212.37,304426.0,212.8275,212.8275,212.0584,212.1084,304426.0
2025-03-20 15:00:00,212.35,212.86,212.34,212.63,247713.0,212.0884,212.5978,212.0784,212.3681,247713.0
2025-03-20 15:05:00,212.62,212.95,212.62,212.8,212155.0,212.3581,212.6877,212.3581,212.5378,212155.0
2025-03-20 15:10:00,212.79,212.99,212.74,212.92,185912.0,212.5279,212.7276,212.4779,212.6577,185912.0
2025-03-20 15:15:00,212.91,213.09,212.87,212.96,242167.0,212.6477,212.8275,212.6078,212.6976,242167.0
2025-03-20 15:20:00,212.97,213.4,212.97,213.29,300263.0,212.7076,213.1371,212.7076,213.0272,300263.0
2025-03-20 15:25:00,213.31,213.32,212.58,212.68,292390.0,213.0472,213.0572,212.3181,212.418,292390.0
2025-03-20 15:30:00,212.69,213.17,212.68,212.95,266888.0,212.428,212.9074,212.418,212.6877,266888.0
2025-03-20 15:35:00,212.93,213.34,212.89,213.24,254306.0,212.6677,213.0772,212.6277,212.9773,254306.0
2025-03-20 15:40:00,213.23,213.7,213.2,213.68,409644.0,212.9673,213.4367,212.9374,213.4168,409644.0
2025-03-20 15:45:00,213.68,214.12,213.65,213.99,455578.0,213.4168,213.8562,213.3868,213.7264,455578.0
2025-03-20 15:50:00,213.97,214.01,213.18,213.73,508519.0,213.7064,213.7464,212.9174,213.4667,508519.0
2025-03-20 15:55:00,213.73,214.76,213.73,214.15,2276199.0,213.4667,214.4954,213.4667,213.8862,2276199.0
2025-03-21 09:30:00,211.51,212.9,211.28,212.67,9717669.0,211.2494,212.6377,211.0197,212.408,9717669.0
2025-03-21 09:35:00,212.69,212.96,212.04,212.47,647370.0,212.428,212.6976,211.7788,212.2083,647370.0
2025-03-21 09:40:00,212.46,213.8,212.25,213.03,692434.0,212.1983,213.5366,211.9885,212.7676,692434.0
2025-03-21 09:45:00,213.05,213.51,212.67,213.48,383938.0,212.7875,213.247,212.408,213.217,383938.0
2025-03-21 09:50:00,213.46,214.07,213.43,213.75,470642.0,213.197,213.8063,213.1671,213.4867,470642.0
2025-03-21 09:55:00,213.77,214.42,213.55,214.12,550362.0,213.5066,214.1558,213.2869,213.8562,550362.0
2025-03-21 10:00:00,214.16,214.23,213.74,213.99,448035.0,213.8962,213.9661,213.4767,213.7264,448035.0
2025-03-21 10:05:00,214.0,214.04,213.26,213.26,414204.0,213.7364,213.7763,212.9973,212.9973,414204.0
2025-03-21 10:10:00,213.25,213.98,213.17,213.83,351021.0,212.9873,213.7164,212.9074,213.5666,351021.0
2025-03-21 10:15:00,213.81,213.92,213.27,213.49,207393.0,213.5466,213.6565,213.0073,213.227,207393.0
2025-03-21 10:20:00,213.48,213.77,213.27,213.73,265861.0,213.217,213.5066,213.0073,213.4667,265861.0
2025-03-21 10:25:00,213.71,214.07,213.57,213.74,229538.0,213.4467,213.8063,213.3069,213.4767,229538.0
2025-03-21 10:30:00,213.71,213.87,213.49,213.79,185560.0,213.4467,213.6065,213.227,213.5266,185560.0
2025-03-21 10:35:00,213.79,214.0,213.64,213.68,179462.0,213.5266,213.7364,213.3768,213.4168,179462.0
2025-03-21 10:40:00,213.68,214.15,213.41,214.02,240648.0,213.4168,213.8862,213.1471,213.7563,240648.0
2025-03-21 10:45:00,214.0,214.37,213.95,214.08,265384.0,213.7364,214.1059,213.6864,213.8163,265384.0
2025-03-21 10:50:00,214.06,214.16,213.66,213.77,239066.0,213.7963,213.8962,213.3968,213.5066,239066.0
2025-03-21 10:55:00,213.83,214.54,213.79,214.46,386149.0,213.5666,214.2757,213.5266,214.1958,386149.0
2025-03-21 11:00:00,214.47,214.84,214.43,214.68,306875.0,214.2058,214.5753,214.1658,214.4155,306875.0
2025-03-21 11:05:00,214.68,214.73,214.36,214.53,213296.0,214.4155,214.4655,214.0959,214.2657,213296.0
2025-03-21 11:10:00,214.53,214.69,214.15,214.16,226689.0,214.2657,214.4255,213.8862,213.8962,226689.0
2025-03-21 11:15:00,214.17,214.18,213.67,213.69,239136.0,213.9062,213.9161,213.4068,213.4267,239136.0
2025-03-21 11:20:00,213.68,213.74,213.41,213.44,205387.0,213.4168,213.4767,213.1471,213.1771,205387.0
2025-03-21 11:25:00,213.45,213.57,213.26,213.44,187907.0,213.187,213.3069,212.9973,213.1771,187907.0
2025-03-21 11:30:00,213.44,213.86,213.41,213.46,231689.0,213.1771,213.5965,213.1471,213.197,231689.0
2025-03-21 11:35:00,213.45,213.45,213.23,213.27,154289.0,213.187,213.187,212.9673,213.0073,154289.0
2025-03-21 11:40:00,213.27,213.41,212.69,212.71,293869.0,213.0073,213.1471,212.428,212.448,293869.0
2025-03-21 11:45:00,212.7,213.32,212.68,213.24,205829.0,212.438,213.0572,212.418,212.9773,205829.0
2025-03-21 11:50:00,213.21,213.42,212.99,213.26,233238.0,212.9473,213.1571,212.7276,212.9973,233238.0
2025-03-21 11:55:00,213.28,213.57,213.26,213.26,144776.0,213.0173,213.3069,212.9973,212.9973,144776.0
2025-03-21 12:00:00,213.25,213.31,212.64,213.18,312177.0,212.9873,213.0472,212.378,212.9174,312177.0
2025-03-21 12:05:00,213.18,213.85,213.15,213.82,208267.0,212.9174,213.5866,212.8874,213.5566,208267.0
2025-03-21 12:10:00,213.83,214.53,213.81,214.47,259158.0,213.5666,214.2657,213.5466,214.2058,259158.0
2025-03-21 12:15:00,214.47,214.99,214.3,214.83,324871.0,214.2058,214.7251,214.036,214.5653,324871.0
2025-03-21 12:20:00,214.83,215.4,214.79,215.06,305022.0,214.5653,215.1346,214.5254,214.7951,305022.0
2025-03-21 12:25:00,215.06,215.07,214.55,214.66,247682.0,214.7951,214.805,214.2857,214.3956,247682.0
2025-03-21 12:30:00,214.67,215.35,214.62,215.32,459952.0,214.4055,215.0847,214.3556,215.0547,459952.0
2025-03-21 12:35:00,215.33,215.33,214.75,214.97,197387.0,215.0647,215.0647,214.4854,214.7052,197387.0
2025-03-21 12:40:00,214.98,215.42,214.82,215.08,356392.0,214.7152,215.1546,214.5554,214.815,356392.0
2025-03-21 12:45:00,215.09,215.38,215.08,215.28,212739.0,214.825,215.1147,214.815,215.0148,212739.0
2025-03-21 12:50:00,215.29,215.48,215.11,215.16,227125.0,215.0248,215.2145,214.845,214.8949,227125.0
2025-03-21 12:55:00,215.17,215.46,215.06,215.43,224235.0,214.9049,215.1946,214.7951,215.1646,224235.0
2025-03-21 13:00:00,215.43,215.43,215.01,215.1,180264.0,215.1646,215.1646,214.7451,214.835,180264.0
2025-03-21 13:05:00,215.1,215.25,214.89,215.21,128716.0,214.835,214.9848,214.6253,214.9449,128716.0
2025-03-21 13:10:00,215.22,215.32,214.99,215.06,145799.0,214.9549,215.0547,214.7251,214.7951,145799.0
2025-03-21 13:15:00,215.06,215.12,214.78,214.81,161182.0,214.7951,214.855,214.5154,214.5454,161182.0
2025-03-21 13:20:00,214.82,215.05,214.7,214.94,206672.0,214.5554,214.7851,214.4355,214.6752,206672.0
2025-03-21 13:25:00,214.94,214.98,214.48,214.62,147375.0,214.6752,214.7152,214.2158,214.3556,147375.0
2025-03-21 13:30:00,214.62,214.81,214.41,214.76,169490.0,214.3556,214.5454,214.1459,214.4954,169490.0
2025-03-21 13:35:00,214.77,215.04,214.74,215.03,142431.0,214.5054,214.7751,214.4755,214.7651,142431.0
2025-03-21 13:40:00,215.01,215.01,214.61,214.62,231354.0,214.7451,214.7451,214.3456,214.3556,231354.0
2025-03-21 13:45:00,214.64,214.77,214.44,214.7,171126.0,214.3756,214.5054,214.1758,214.4355,171126.0
2025-03-21 13:50:00,214.71,214.93,214.67,214.81,154570.0,214.4455,214.6652,214.4055,214.5454,154570.0
2025-03-21 13:55:00,214.8,214.84,214.26,214.29,155536.0,214.5354,214.5753,213.996,214.026,155536.0
2025-03-21 14:00:00,214.28,214.67,214.28,214.6,155999.0,214.016,214.4055,214.016,214.3356,155999.0
2025-03-21 14:05:00,214.6,214.74,214.37,214.65,125368.0,214.3356,214.4755,214.1059,214.3856,125368.0
2025-03-21 14:10:00,214.63,214.79,214.47,214.75,167459.0,214.3656,214.5254,214.2058,214.4854,167459.0
2025-03-21 14:15:00,214.75,214.82,214.57,214.73,142943.0,214.4854,214.5554,214.3057,214.4655,142943.0
2025-03-21 14:20:00,214.72,214.94,214.65,214.69,253216.0,214.4555,214.6752,214.3856,214.4255,253216.0
2025-03-21 14:25:00,214.7,214.82,214.5,214.66,194346.0,214.4355,214.5554,214.2357,214.3956,194346.0
2025-03-21 14:30:00,214.67,215.04,214.67,214.91,191068.0,214.4055,214.7751,214.4055,214.6452,191068.0
2025-03-21 14:35:00,214.91,215.07,214.73,215.07,262058.0,214.6452,214.805,214.4655,214.805,262058.0
2025-03-21 14:40:00,215.07,215.3,214.96,215.25,226772.0,214.805,215.0348,214.6952,214.9848,226772.0
2025-03-21 14:45:00,215.25,215.25,214.64,215.1,423326.0,214.9848,214.9848,214.3756,214.835,423326.0
2025-03-21 14:50:00,215.1,215.22,215.05,215.21,223322.0,214.835,214.9549,214.7851,214.9449,223322.0
2025-03-21 14:55:00,215.21,215.37,215.13,215.17,188963.0,214.9449,215.1047,214.865,214.9049,188963.0
2025-03-21 15:00:00,215.17,215.22,215.04,215.16,199493.0,214.9049,214.9549,214.7751,214.8949,199493.0
2025-03-21 15:05:00,215.16,215.2,214.99,215.03,403674.0,214.8949,214.9349,214.7251,214.7651,403674.0
2025-03-21 15:10:00,215.0,215.13,214.86,215.06,294345.0,214.7351,214.865,214.5953,214.7951,294345.0
2025-03-21 15:15:00,215.06,215.34,214.92,215.27,243070.0,214.7951,215.0747,214.6552,215.0048,243070.0
2025-03-21 15:20:00,215.26,215.3,214.94,215.23,247687.0,214.9948,215.0348,214.6752,214.9649,247687.0
2025-03-21 15:25:00,215.22,215.35,215.14,215.31,234495.0,214.9549,215.0847,214.875,215.0448,234495.0
2025-03-21 15:30:00,215.31,215.41,215.03,215.11,357129.0,215.0448,215.1446,214.7651,214.845,357129.0
2025-03-21 15:35:00,215.1,215.26,215.01,215.2,287538.0,214.835,214.9948,214.7451,214.9349,287538.0
2025-03-21 15:40:00,215.18,215.41,215.15,215.37,370757.0,214.9149,215.1446,214.8849,215.1047,370757.0
2025-03-21 15:45:00,215.36,215.78,215.33,215.56,482549.0,215.0947,215.5142,215.0647,215.2944,482549.0
2025-03-21 15:50:00,215.58,217.75,215.57,217.31,2266625.0,215.3144,217.4817,215.3044,217.0423,2266625.0
2025-03-21 15:55:00,217.31,218.84,217.25,218.32,4556390.0,217.0423,218.5704,216.9824,218.051,4556390.0
2025-03-24 09:30:00,221.0,221.03,218.58,218.81,1854720.0,220.7277,220.7577,218.3107,218.5404,1854720.0
2025-03-24 09:35:00,218.86,220.67,218.65,220.41,976571.0,218.5904,220.3981,218.3806,220.1385,976571.0
2025-03-24 09:40:00,220.45,220.49,219.42,219.45,602566.0,220.1784,220.2184,219.1497,219.1797,602566.0
2025-03-24 09:45:00,219.59,220.14,219.25,220.12,453968.0,219.3195,219.8688,218.9799,219.8488,453968.0
2025-03-24 09:50:00,220.13,220.37,219.96,220.19,436625.0,219.8588,220.0985,219.689,219.9187,436625.0
2025-03-24 09:55:00,220.19,220.72,220.09,220.21,389940.0,219.9187,220.4481,219.8189,219.9387,389940.0
2025-03-24 10:00:00,220.21,220.37,219.89,219.99,354384.0,219.9387,220.0985,219.6191,219.719,354384.0
2025-03-24 10:05:00,220.0,220.23,219.35,219.46,322835.0,219.729,219.9587,219.0798,219.1896,322835.0
2025-03-24 10:10:00,219.45,220.02,219.34,219.59,432345.0,219.1797,219.7489,219.0698,219.3195,432345.0
2025-03-24 10:15:00,219.58,219.73,219.22,219.58,301235.0,219.3095,219.4593,218.9499,219.3095,301235.0
2025-03-24 10:20:00,219.57,219.87,219.33,219.81,272856.0,219.2995,219.5991,219.0598,219.5392,272856.0
2025-03-24 10:25:00,219.81,220.11,219.74,219.77,329441.0,219.5392,219.8388,219.4693,219.4993,329441.0
2025-03-24 10:30:00,219.81,219.84,219.52,219.75,260832.0,219.5392,219.5692,219.2496,219.4793,260832.0
2025-03-24 10:35:00,219.74,219.81,219.25,219.39,253176.0,219.4693,219.5392,218.9799,219.1197,253176.0
2025-03-24 10:40:00,219.37,219.77,219.34,219.74,242313.0,219.0998,219.4993,219.0698,219.4693,242313.0
2025-03-24 10:45:00,219.73,220.16,219.72,220.0,304600.0,219.4593,219.8888,219.4493,219.729,304600.0
2025-03-24 10:50:00,220.01,220.24,219.98,220.03,250802.0,219.739,219.9687,219.709,219.7589,250802.0
2025-03-24 10:55:00,220.05,220.1,219.62,219.73,231315.0,219.7789,219.8289,219.3494,219.4593,231315.0
2025-03-24 11:00:00,219.73,219.89,219.6,219.81,294648.0,219.4593,219.6191,219.3295,219.5392,294648.0
2025-03-24 11:05:00,219.81,220.69,219.79,220.55,417826.0,219.5392,220.4181,219.5192,220.2783,417826.0
2025-03-24 11:10:00,220.55,220.57,219.93,220.0,503117.0,220.2783,220.2983,219.6591,219.729,503117.0
2025-03-24 11:15:00,219.99,220.0,219.63,219.67,207526.0,219.719,219.729,219.3594,219.3994,207526.0
2025-03-24 11:20:00,219.66,219.74,219.22,219.22,282084.0,219.3894,219.4693,218.9499,218.9499,282084.0
2025-03-24 11:25:00,219.25,219.42,219.02,219.16,296483.0,218.9799,219.1497,218.7502,218.89,296483.0
2025-03-24 11:30:00,219.16,219.6,218.96,219.55,308810.0,218.89,219.3295,218.6903,219.2795,308810.0
2025-03-24 11:35:00,219.56,219.72,219.19,219.26,232306.0,219.2895,219.4493,218.92,218.9899,232306.0
2025-03-24 11:40:00,219.26,219.34,219.03,219.29,177985.0,218.9899,219.0698,218.7602,219.0198,177985.0
2025-03-24 11:45:00,219.31,219.63,219.3,219.52,136600.0,219.0398,219.3594,219.0298,219.2496,136600.0
2025-03-24 11:50:00,219.51,219.71,219.43,219.44,176337.0,219.2396,219.4393,219.1597,219.1697,176337.0
2025-03-24 11:55:00,219.46,219.83,219.41,219.79,184444.0,219.1896,219.5592,219.1397,219.5192,184444.0
2025-03-24 12:00:00,219.79,219.94,219.65,219.73,186204.0,219.5192,219.669,219.3794,219.4593,186204.0
2025-03-24 12:05:00,219.73,220.05,219.72,219.78,194605.0,219.4593,219.7789,219.4493,219.5092,194605.0
2025-03-24 12:10:00,219.78,219.78,219.53,219.6,146031.0,219.5092,219.5092,219.2596,219.3295,146031.0
2025-03-24 12:15:00,219.59,219.67,219.31,219.35,161075.0,219.3195,219.3994,219.0398,219.0798,161075.0
2025-03-24 12:20:00,219.34,219.62,219.33,219.49,150125.0,219.0698,219.3494,219.0598,219.2196,150125.0
2025-03-24 12:25:00,219.47,219.48,218.98,219.0,291676.0,219.1996,219.2096,218.7102,218.7302,291676.0
2025-03-24 12:30:00,219.02,219.17,218.82,219.13,226091.0,218.7502,218.9,218.5504,218.86,226091.0
2025-03-24 12:35:00,219.15,219.23,218.99,218.99,147014.0,218.88,218.9599,218.7202,218.7202,147014.0
2025-03-24 12:40:00,218.99,219.17,218.88,219.14,174764.0,218.7202,218.9,218.6104,218.87,174764.0
2025-03-24 12:45:00,219.15,219.33,219.12,219.21,142259.0,218.88,219.0598,218.8501,218.9399,142259.0
2025-03-24 12:50:00,219.21,219.32,219.08,219.13,158527.0,218.9399,219.0498,218.8101,218.86,158527.0
2025-03-24 12:55:00,219.13,219.33,219.07,219.29,168217.0,218.86,219.0598,218.8001,219.0198,168217.0
2025-03-24 13:00:00,219.29,219.3,218.93,218.98,206277.0,219.0198,219.0298,218.6603,218.7102,206277.0
2025-03-24 13:05:00,218.97,219.17,218.89,219.16,209643.0,218.7002,218.9,218.6203,218.89,209643.0
2025-03-24 13:10:00,219.15,219.3,219.09,219.28,124226.0,218.88,219.0298,218.8201,219.0099,124226.0
2025-03-24 13:15:00,219.28,219.5,219.23,219.29,161993.0,219.0099,219.2296,218.9599,219.0198,161993.0
2025-03-24 13:20:00,219.28,219.42,219.12,219.27,114906.0,219.0099,219.1497,218.8501,218.9999,114906.0
2025-03-24 13:25:00,219.28,219.38,219.16,219.29,133360.0,219.0099,219.1097,218.89,219.0198,133360.0
2025-03-24 13:30:00,219.32,219.49,219.17,219.27,176797.0,219.0498,219.2196,218.9,218.9999,176797.0
2025-03-24 13:35:00,219.26,219.43,219.1,219.39,137816.0,218.9899,219.1597,218.8301,219.1197,137816.0
2025-03-24 13:40:00,219.39,219.43,219.1,219.18,167149.0,219.1197,219.1597,218.8301,218.91,167149.0
2025-03-24 13:45:00,219.18,219.32,219.09,219.27,144554.0,218.91,219.0498,218.8201,218.9999,144554.0
2025-03-24 13:50:00,219.26,219.44,219.2,219.29,209374.0,218.9899,219.1697,218.93,219.0198,209374.0
2025-03-24 13:55:00,219.28,219.59,219.21,219.57,125382.0,219.0099,219.3195,218.9399,219.2995,125382.0
2025-03-24 14:00:00,219.59,219.61,219.17,219.33,175305.0,219.3195,219.3395,218.9,219.0598,175305.0
2025-03-24 14:05:00,219.35,219.5,219.29,219.43,148546.0,219.0798,219.2296,219.0198,219.1597,148546.0
2025-03-24 14:10:00,219.41,219.54,219.33,219.35,138527.0,219.1397,219.2695,219.0598,219.0798,138527.0
2025-03-24 14:15:00,219.35,219.67,219.32,219.61,150838.0,219.0798,219.3994,219.0498,219.3395,150838.0
2025-03-24 14:20:00,219.63,219.79,219.57,219.64,135545.0,219.3594,219.5192,219.2995,219.3694,135545.0
2025-03-24 14:25:00,219.63,219.85,219.48,219.76,209866.0,219.3594,219.5792,219.2096,219.4893,209866.0
2025-03-24 14:30:00,219.78,219.79,219.46,219.68,177285.0,219.5092,219.5192,219.1896,219.4094,177285.0
2025-03-24 14:35:00,219.68,220.28,219.63,220.04,279422.0,219.4094,220.0086,219.3594,219.7689,279422.0
2025-03-24 14:40:00,220.0,220.16,219.79,220.03,265253.0,219.729,219.8888,219.5192,219.7589,265253.0
2025-03-24 14:45:00,220.04,220.14,219.58,220.13,269831.0,219.7689,219.8688,219.3095,219.8588,269831.0
2025-03-24 14:50:00,220.14,220.38,220.11,220.32,232570.0,219.8688,220.1085,219.8388,220.0486,232570.0
2025-03-24 14:55:00,220.31,220.33,220.1,220.13,218739.0,220.0386,220.0586,219.8289,219.8588,218739.0
2025-03-24 15:00:00,220.13,220.41,219.94,220.39,236580.0,219.8588,220.1385,219.669,220.1185,236580.0
2025-03-24 15:05:00,220.38,220.47,220.21,220.24,275208.0,220.1085,220.1984,219.9387,219.9687,275208.0
2025-03-24 15:10:00,220.24,220.24,219.77,219.79,248901.0,219.9687,219.9687,219.4993,219.5192,248901.0
2025-03-24 15:15:00,219.79,219.88,219.58,219.76,337481.0,219.5192,219.6091,219.3095,219.4893,337481.0
2025-03-24 15:20:00,219.77,220.02,219.65,219.98,364705.0,219.4993,219.7489,219.3794,219.709,364705.0
2025-03-24 15:25:00,219.98,220.04,219.75,219.77,180435.0,219.709,219.7689,219.4793,219.4993,180435.0
2025-03-24 15:30:00,219.79,219.9,219.67,219.7,215281.0,219.5192,219.6291,219.3994,219.4293,215281.0
2025-03-24 15:35:00,219.7,219.87,219.66,219.86,223006.0,219.4293,219.5991,219.3894,219.5891,223006.0
2025-03-24 15:40:00,219.86,220.02,219.84,219.9,300511.0,219.5891,219.7489,219.5692,219.6291,300511.0
2025-03-24 15:45:00,219.9,220.3,219.88,220.08,411107.0,219.6291,220.0286,219.6091,219.8089,411107.0
2025-03-24 15:50:00,220.07,221.15,219.89,220.72,851152.0,219.7989,220.8776,219.6191,220.4481,851152.0
2025-03-24 15:55:00,220.75,221.48,220.33,220.43,2567933.0,220.4781,221.2072,220.0586,220.1584,2567933.0
2025-03-25 09:30:00,220.77,221.1,220.16,220.33,1105071.0,220.498,220.8276,219.8888,220.0586,1105071.0
2025-03-25 09:35:00,220.28,222.03,220.08,221.73,747598.0,220.0086,221.7565,219.8089,221.4568,747598.0
2025-03-25 09:40:00,221.69,222.54,221.29,221.7,600477.0,221.4169,222.2658,221.0174,221.4269,600477.0
2025-03-25 09:45:00,221.66,222.2,221.56,221.77,358691.0,221.3869,221.9263,221.2871,221.4968,358691.0
2025-03-25 09:50:00,221.75,222.29,221.6,222.11,324649.0,221.4768,222.0162,221.327,221.8364,324649.0
2025-03-25 09:55:00,222.13,222.73,222.05,222.66,428407.0,221.8564,222.4556,221.7764,222.3857,428407.0
2025-03-25 10:00:00,222.66,223.06,222.06,222.16,487390.0,222.3857,222.7852,221.7864,221.8863,487390.0
2025-03-25 10:05:00,222.13,222.91,222.13,222.75,452896.0,221.8564,222.6354,221.8564,222.4756,452896.0
2025-03-25 10:10:00,222.76,223.14,222.41,222.91,392419.0,222.4856,222.8651,222.136,222.6354,392419.0
2025-03-25 10:15:00,222.89,223.19,222.81,222.93,398083.0,222.6154,222.915,222.5355,222.6554,398083.0
2025-03-25 10:20:00,222.93,223.23,222.77,223.14,447294.0,222.6554,222.955,222.4956,222.8651,447294.0
2025-03-25 10:25:00,223.11,223.39,223.0,223.37,355928.0,222.8351,223.1148,222.7253,223.0948,355928.0
2025-03-25 10:30:00,223.38,223.38,222.46,222.52,439366.0,223.1048,223.1048,222.1859,222.2459,439366.0
2025-03-25 10:35:00,222.54,222.79,222.3,222.68,302317.0,222.2658,222.5155,222.0261,222.4057,302317.0
2025-03-25 10:40:00,222.69,223.02,222.57,223.0,275379.0,222.4157,222.7453,222.2958,222.7253,275379.0
2025-03-25 10:45:00,223.0,223.25,222.95,223.15,288255.0,222.7253,222.975,222.6753,222.8751,288255.0
2025-03-25 10:50:00,223.15,223.46,223.06,223.19,300218.0,222.8751,223.1847,222.7852,222.915,300218.0
2025-03-25 10:55:00,223.2,223.75,223.13,223.68,348859.0,222.925,223.4744,222.8551,223.4044,348859.0
2025-03-25 11:00:00,223.69,223.9,223.47,223.68,278847.0,223.4144,223.6242,223.1947,223.4044,278847.0
2025-03-25 11:05:00,223.67,223.77,223.46,223.54,190880.0,223.3945,223.4943,223.1847,223.2646,190880.0
2025-03-25 11:10:00,223.54,223.59,223.32,223.48,158783.0,223.2646,223.3146,223.0449,223.2047,158783.0
2025-03-25 11:15:00,223.46,223.48,223.08,223.19,175930.0,223.1847,223.2047,222.8052,222.915,175930.0
2025-03-25 11:20:00,223.19,223.28,222.95,223.26,157271.0,222.915,223.0049,222.6753,222.985,157271.0
2025-03-25 11:25:00,223.25,223.58,223.19,223.53,154086.0,222.975,223.3046,222.915,223.2546,154086.0
2025-03-25 11:30:00,223.54,223.7,223.43,223.56,151521.0,223.2646,223.4244,223.1547,223.2846,151521.0
2025-03-25 11:35:00,223.56,223.61,223.42,223.53,130017.0,223.2846,223.3345,223.1448,223.2546,130017.0
2025-03-25 11:40:00,223.53,223.55,223.16,223.4,186512.0,223.2546,223.2746,222.8851,223.1248,186512.0
2025-03-25 11:45:00,223.38,223.45,223.12,223.45,166093.0,223.1048,223.1747,222.8451,223.1747,166093.0
2025-03-25 11:50:00,223.44,223.57,223.32,223.41,141459.0,223.1647,223.2946,223.0449,223.1348,141459.0
2025-03-25 11:55:00,223.39,223.59,223.31,223.54,115331.0,223.1148,223.3146,223.0349,223.2646,115331.0
2025-03-25 12:00:00,223.54,223.55,223.25,223.28,107652.0,223.2646,223.2746,222.975,223.0049,107652.0
2025-03-25 12:05:00,223.28,223.39,223.23,223.24,86812.0,223.0049,223.1148,222.955,222.965,86812.0
2025-03-25 12:10:00,223.24,223.43,223.15,223.4,163725.0,222.965,223.1547,222.8751,223.1248,163725.0
2025-03-25 12:15:00,223.37,223.37,223.13,223.14,102281.0,223.0948,223.0948,222.8551,222.8651,102281.0
2025-03-25 12:20:00,223.15,223.3,223.07,223.17,129091.0,222.8751,223.0249,222.7952,222.8951,129091.0
2025-03-25 12:25:00,223.2,223.23,223.01,223.11,149109.0,222.925,222.955,222.7353,222.8351,149109.0
2025-03-25 12:30:00,223.1,223.22,222.85,222.92,358926.0,222.8252,222.945,222.5755,222.6454,358926.0
2025-03-25 12:35:00,222.91,223.21,222.9,223.15,108513.0,222.6354,222.935,222.6254,222.8751,108513.0
2025-03-25 12:40:00,223.15,223.31,223.1,223.17,129835.0,222.8751,223.0349,222.8252,222.8951,129835.0
2025-03-25 12:45:00,223.17,223.23,223.05,223.12,77625.0,222.8951,222.955,222.7752,222.8451,77625.0
2025-03-25 12:50:00,223.12,223.26,223.11,223.14,78924.0,222.8451,222.985,222.8351,222.8651,78924.0
2025-03-25 12:55:00,223.15,223.18,223.01,223.1,71864.0,222.8751,222.9051,222.7353,222.8252,71864.0
2025-03-25 13:00:00,223.11,223.41,223.11,223.36,104569.0,222.8351,223.1348,222.8351,223.0848,104569.0
2025-03-25 13:05:00,223.37,223.64,223.37,223.56,129683.0,223.0948,223.3645,223.0948,223.2846,129683.0
2025-03-25 13:10:00,223.56,223.62,223.43,223.47,119142.0,223.2846,223.3445,223.1547,223.1947,119142.0
2025-03-25 13:15:00,223.47,223.54,223.1,223.13,128515.0,223.1947,223.2646,222.8252,222.8551,128515.0
2025-03-25 13:20:00,223.12,223.31,222.88,223.04,316670.0,222.8451,223.0349,222.6054,222.7652,316670.0
2025-03-25 13:25:00,223.03,223.03,222.8,222.81,141626.0,222.7552,222.7552,222.5255,222.5355,141626.0
2025-03-25 13:30:00,222.85,222.94,222.6,222.7,118137.0,222.5755,222.6654,222.3258,222.4256,118137.0
2025-03-25 13:35:00,222.71,222.95,222.7,222.75,303706.0,222.4356,222.6753,222.4256,222.4756,303706.0
2025-03-25 13:40:00,222.74,222.9,222.68,222.87,119177.0,222.4656,222.6254,222.4057,222.5954,119177.0
2025-03-25 13:45:00,222.88,222.9,222.68,222.72,80116.0,222.6054,222.6254,222.4057,222.4456,80116.0
2025-03-25 13:50:00,222.72,223.07,222.7,223.06,109237.0,222.4456,222.7952,222.4256,222.7852,109237.0
2025-03-25 13:55:00,223.08,223.09,222.9,222.99,111780.0,222.8052,222.8152,222.6254,222.7153,111780.0
2025-03-25 14:00:00,222.97,223.27,222.95,223.18,120149.0,222.6953,222.9949,222.6753,222.9051,120149.0
2025-03-25 14:05:00,223.17,223.58,223.05,223.56,185175.0,222.8951,223.3046,222.7752,223.2846,185175.0
2025-03-25 14:10:00,223.57,223.95,223.53,223.78,384401.0,223.2946,223.6741,223.2546,223.5043,384401.0
2025-03-25 14:15:00,223.79,223.83,223.6,223.73,139006.0,223.5143,223.5543,223.3245,223.4544,139006.0
2025-03-25 14:20:00,223.73,223.88,223.66,223.67,181560.0,223.4544,223.6042,223.3845,223.3945,181560.0
2025-03-25 14:25:00,223.66,223.76,223.46,223.49,162994.0,223.3845,223.4843,223.1847,223.2147,162994.0
2025-03-25 14:30:00,223.5,223.71,223.43,223.67,208944.0,223.2247,223.4344,223.1547,223.3945,208944.0
2025-03-25 14:35:00,223.67,223.68,223.31,223.34,352538.0,223.3945,223.4044,223.0349,223.0649,352538.0
2025-03-25 14:40:00,223.34,223.41,223.13,223.21,140409.0,223.0649,223.1348,222.8551,222.935,140409.0
2025-03-25 14:45:00,223.18,223.29,223.07,223.08,118984.0,222.9051,223.0149,222.7952,222.8052,118984.0
2025-03-25 14:50:00,223.07,223.19,222.9,222.99,177855.0,222.7952,222.915,222.6254,222.7153,177855.0
2025-03-25 14:55:00,222.98,223.03,222.8,222.8,202112.0,222.7053,222.7552,222.5255,222.5255,202112.0
2025-03-25 15:00:00,222.8,222.99,222.78,222.94,142125.0,222.5255,222.7153,222.5055,222.6654,142125.0
2025-03-25 15:05:00,222.94,223.09,222.88,223.06,243541.0,222.6654,222.8152,222.6054,222.7852,243541.0
2025-03-25 15:10:00,223.07,223.21,222.98,223.2,194815.0,222.7952,222.935,222.7053,222.925,194815.0
2025-03-25 15:15:00,223.22,223.34,223.13,223.16,272700.0,222.945,223.0649,222.8551,222.8851,272700.0
2025-03-25 15:20:00,223.16,223.55,223.07,223.55,248466.0,222.8851,223.2746,222.7952,223.2746,248466.0
2025-03-25 15:25:00,223.55,223.61,223.38,223.39,190791.0,223.2746,223.3345,223.1048,223.1148,190791.0
2025-03-25 15:30:00,223.39,223.52,223.29,223.45,227883.0,223.1148,223.2446,223.0149,223.1747,227883.0
2025-03-25 15:35:00,223.44,223.84,223.44,223.68,349138.0,223.1647,223.5642,223.1647,223.4044,349138.0
2025-03-25 15:40:00,223.67,223.83,223.62,223.77,213259.0,223.3945,223.5543,223.3445,223.4943,213259.0
2025-03-25 15:45:00,223.77,224.04,223.75,223.93,533250.0,223.4943,223.764,223.4744,223.6541,533250.0
2025-03-25 15:50:00,223.93,224.1,223.61,223.67,459394.0,223.6541,223.8239,223.3345,223.3945,459394.0
2025-03-25 15:55:00,223.68,223.94,223.57,223.73,863439.0,223.4044,223.6641,223.2946,223.4544,863439.0
2025-03-26 09:30:00,223.51,224.16,223.31,224.01,1160923.0,223.2347,223.8838,223.0349,223.734,1160923.0
2025-03-26 09:35:00,224.04,224.66,223.84,224.09,596839.0,223.764,224.3832,223.5642,223.8139,596839.0
2025-03-26 09:40:00,224.09,224.93,223.78,224.9,456594.0,223.8139,224.6529,223.5043,224.6229,456594.0
2025-03-26 09:45:00,224.86,225.02,224.28,224.72,601921.0,224.583,224.7428,224.0037,224.4432,601921.0
2025-03-26 09:50:00,224.72,224.97,224.11,224.52,501317.0,224.4432,224.6929,223.8339,224.2434,501317.0
2025-03-26 09:55:00,224.53,224.59,224.15,224.3,404904.0,224.2534,224.3133,223.8739,224.0237,404904.0
2025-03-26 10:00:00,224.31,224.37,223.43,223.61,464156.0,224.0337,224.0936,223.1547,223.3345,464156.0
2025-03-26 10:05:00,223.61,224.12,223.57,223.76,334441.0,223.3345,223.8439,223.2946,223.4843,334441.0
2025-03-26 10:10:00,223.75,223.8,223.26,223.49,293404.0,223.4744,223.5243,222.985,223.2147,293404.0
2025-03-26 10:15:00,223.48,223.64,223.07,223.37,320287.0,223.2047,223.3645,222.7952,223.0948,320287.0
2025-03-26 10:20:00,223.36,223.7,222.84,223.68,405558.0,223.0848,223.4244,222.5655,223.4044,405558.0
2025-03-26 10:25:00,223.69,224.1,223.56,224.07,396328.0,223.4144,223.8239,223.2846,223.794,396328.0
2025-03-26 10:30:00,224.09,224.1,223.4,223.69,509111.0,223.8139,223.8239,223.1248,223.4144,509111.0
2025-03-26 10:35:00,223.7,223.77,223.17,223.3,244667.0,223.4244,223.4943,222.8951,223.0249,244667.0
2025-03-26 10:40:00,223.28,223.44,223.11,223.34,196699.0,223.0049,223.1647,222.8351,223.0649,196699.0
2025-03-26 10:45:00,223.37,223.77,223.29,223.62,178914.0,223.0948,223.4943,223.0149,223.3445,178914.0
2025-03-26 10:50:00,223.63,223.85,223.47,223.75,220208.0,223.3545,223.5742,223.1947,223.4744,220208.0
2025-03-26 10:55:00,223.75,223.81,223.35,223.65,162293.0,223.4744,223.5343,223.0748,223.3745,162293.0
2025-03-26 11:00:00,223.65,223.83,223.5,223.72,134814.0,223.3745,223.5543,223.2247,223.4444,134814.0
2025-03-26 11:05:00,223.7,223.81,223.64,223.72,122554.0,223.4244,223.5343,223.3645,223.4444,122554.0
2025-03-26 11:10:00,223.7,223.85,223.53,223.76,153003.0,223.4244,223.5742,223.2546,223.4843,153003.0
2025-03-26 11:15:00,223.76,224.17,223.7,224.14,197443.0,223.4843,223.8938,223.4244,223.8639,197443.0
2025-03-26 11:20:00,224.14,224.32,223.97,224.2,166491.0,223.8639,224.0437,223.6941,223.9238,166491.0
2025-03-26 11:25:00,224.2,224.23,223.72,223.72,191655.0,223.9238,223.9538,223.4444,223.4444,191655.0
2025-03-26 11:30:00,223.72,223.9,223.67,223.69,145106.0,223.4444,223.6242,223.3945,223.4144,145106.0
2025-03-26 11:35:00,223.68,223.8,223.31,223.36,233996.0,223.4044,223.5243,223.0349,223.0848,233996.0
2025-03-26 11:40:00,223.35,223.39,222.97,222.97,185500.0,223.0748,223.1148,222.6953,222.6953,185500.0
2025-03-26 11:45:00,222.97,223.21,222.94,222.96,132324.0,222.6953,222.935,222.6654,222.6853,132324.0
2025-03-26 11:50:00,222.96,223.08,222.6,222.63,224393.0,222.6853,222.8052,222.3258,222.3557,224393.0
2025-03-26 11:55:00,222.61,222.73,222.12,222.7,395799.0,222.3358,222.4556,221.8464,222.4256,395799.0
2025-03-26 12:00:00,222.69,222.86,222.51,222.72,142936.0,222.4157,222.5855,222.2359,222.4456,142936.0
2025-03-26 12:05:00,222.72,223.0,222.68,222.76,179341.0,222.4456,222.7253,222.4057,222.4856,179341.0
2025-03-26 12:10:00,222.74,223.17,222.69,222.99,204933.0,222.4656,222.8951,222.4157,222.7153,204933.0
2025-03-26 12:15:00,222.98,222.98,222.69,222.86,146164.0,222.7053,222.7053,222.4157,222.5855,146164.0
2025-03-26 12:20:00,222.85,223.22,222.81,223.2,129455.0,222.5755,222.945,222.5355,222.925,129455.0
2025-03-26 12:25:00,223.2,223.75,223.17,223.68,244262.0,222.925,223.4744,222.8951,223.4044,244262.0
2025-03-26 12:30:00,223.68,223.79,223.39,223.49,159001.0,223.4044,223.5143,223.1148,223.2147,159001.0
2025-03-26 12:35:00,223.51,223.68,223.31,223.34,95669.0,223.2347,223.4044,223.0349,223.0649,95669.0
2025-03-26 12:40:00,223.35,223.5,223.16,223.22,96266.0,223.0748,223.2247,222.8851,222.945,96266.0
2025-03-26 12:45:00,223.22,223.54,223.13,223.49,133528.0,222.945,223.2646,222.8551,223.2147,133528.0
2025-03-26 12:50:00,223.48,223.54,222.79,222.85,247517.0,223.2047,223.2646,222.5155,222.5755,247517.0
2025-03-26 12:55:00,222.84,222.98,222.67,222.81,160364.0,222.5655,222.7053,222.3957,222.5355,160364.0
2025-03-26 13:00:00,222.8,222.91,222.37,222.42,184034.0,222.5255,222.6354,222.0961,222.146,184034.0
2025-03-26 13:05:00,222.44,222.63,222.34,222.49,156469.0,222.166,222.3557,222.0661,222.2159,156469.0
2025-03-26 13:10:00,222.47,222.74,222.4,222.44,114910.0,222.1959,222.4656,222.126,222.166,114910.0
2025-03-26 13:15:00,222.43,222.45,221.63,221.66,320398.0,222.156,222.176,221.357,221.3869,320398.0
2025-03-26 13:20:00,221.64,222.05,221.63,222.04,269763.0,221.367,221.7764,221.357,221.7665,269763.0
2025-03-26 13:25:00,222.04,222.3,221.91,222.08,205885.0,221.7665,222.0261,221.6366,221.8064,205885.0
2025-03-26 13:30:00,222.06,222.15,221.82,221.96,181499.0,221.7864,221.8763,221.5467,221.6866,181499.0
2025-03-26 13:35:00,221.93,222.01,221.7,221.97,168133.0,221.6566,221.7365,221.4269,221.6965,168133.0
2025-03-26 13:40:00,221.97,222.22,221.72,221.72,163652.0,221.6965,221.9462,221.4469,221.4469,163652.0
2025-03-26 13:45:00,221.71,221.87,221.4,221.68,167974.0,221.4369,221.5967,221.1272,221.4069,167974.0
2025-03-26 13:50:00,221.68,221.88,221.68,221.76,118061.0,221.4069,221.6067,221.4069,221.4868,118061.0
2025-03-26 13:55:00,221.77,221.83,221.65,221.67,108462.0,221.4968,221.5567,221.3769,221.3969,108462.0
2025-03-26 14:00:00,221.68,221.96,221.63,221.8,117574.0,221.4069,221.6866,221.357,221.5268,117574.0
2025-03-26 14:05:00,221.77,221.89,221.62,221.86,121359.0,221.4968,221.6166,221.347,221.5867,121359.0
2025-03-26 14:10:00,221.85,222.09,221.81,221.9,132531.0,221.5767,221.8164,221.5367,221.6266,132531.0
2025-03-26 14:15:00,221.89,221.99,221.79,221.8,118828.0,221.6166,221.7165,221.5168,221.5268,118828.0
2025-03-26 14:20:00,221.79,222.04,221.73,221.94,114911.0,221.5168,221.7665,221.4568,221.6666,114911.0
2025-03-26 14:25:00,221.93,222.04,221.76,221.84,127473.0,221.6566,221.7665,221.4868,221.5667,127473.0
2025-03-26 14:30:00,221.82,221.89,221.55,221.63,121368.0,221.5467,221.6166,221.2771,221.357,121368.0
2025-03-26 14:35:00,221.63,221.8,221.6,221.69,103732.0,221.357,221.5268,221.327,221.4169,103732.0
2025-03-26 14:40:00,221.71,221.82,221.62,221.65,130506.0,221.4369,221.5467,221.347,221.3769,130506.0
2025-03-26 14:45:00,221.63,221.77,221.3,221.49,170133.0,221.357,221.4968,221.0274,221.2171,170133.0
2025-03-26 14:50:00,221.48,221.59,221.32,221.52,165439.0,221.2072,221.317,221.0473,221.2471,165439.0
2025-03-26 14:55:00,221.53,221.61,221.44,221.58,93705.0,221.2571,221.337,221.1672,221.307,93705.0
2025-03-26 15:00:00,221.57,221.68,221.43,221.47,148212.0,221.297,221.4069,221.1572,221.1972,148212.0
2025-03-26 15:05:00,221.44,221.54,221.22,221.26,182357.0,221.1672,221.2671,220.9475,220.9874,182357.0
2025-03-26 15:10:00,221.26,221.28,220.86,221.05,318480.0,220.9874,221.0074,220.5879,220.7777,318480.0
2025-03-26 15:15:00,221.05,221.2,220.87,221.1,253170.0,220.7777,220.9275,220.5979,220.8276,253170.0
2025-03-26 15:20:00,221.12,221.22,220.68,220.68,237135.0,220.8476,220.9475,220.4081,220.4081,237135.0
2025-03-26 15:25:00,220.69,221.01,220.6,220.6,280708.0,220.4181,220.7377,220.3282,220.3282,280708.0
2025-03-26 15:30:00,220.62,220.84,220.47,220.79,329678.0,220.3482,220.5679,220.1984,220.518,329678.0
2025-03-26 15:35:00,220.81,221.21,220.78,221.04,273434.0,220.538,220.9375,220.508,220.7677,273434.0
2025-03-26 15:40:00,221.06,221.4,220.95,221.15,349318.0,220.7877,221.1272,220.6778,220.8776,349318.0
2025-03-26 15:45:00,221.14,221.23,221.0,221.1,244191.0,220.8676,220.9575,220.7277,220.8276,244191.0
2025-03-26 15:50:00,221.09,221.89,220.99,221.63,630344.0,220.8176,221.6166,220.7178,221.357,630344.0
2025-03-26 15:55:00,221.63,221.74,221.37,221.4,1135968.0,221.357,221.4668,221.0973,221.1272,1135968.0
2025-03-27 09:30:00,221.39,222.1,220.96,221.23,938682.0,221.1173,221.8264,220.6878,220.9575,938682.0
2025-03-27 09:35:00,221.26,221.41,220.56,221.3,388288.0,220.9874,221.1372,220.2883,221.0274,388288.0
2025-03-27 09:40:00,221.31,221.54,220.98,221.4,399930.0,221.0374,221.2671,220.7078,221.1272,399930.0
2025-03-27 09:45:00,221.39,221.58,220.9,221.08,319379.0,221.1173,221.307,220.6279,220.8076,319379.0
2025-03-27 09:50:00,221.08,221.79,220.97,221.46,334210.0,220.8076,221.5168,220.6978,221.1872,334210.0
2025-03-27 09:55:00,221.5,222.09,221.5,221.56,285007.0,221.2271,221.8164,221.2271,221.2871,285007.0
2025-03-27 10:00:00,221.58,221.69,221.24,221.36,240803.0,221.307,221.4169,220.9674,221.0873,240803.0
2025-03-27 10:05:00,221.38,221.61,220.95,221.2,270090.0,221.1073,221.337,220.6778,220.9275,270090.0
2025-03-27 10:10:00,221.21,221.48,220.81,221.28,264717.0,220.9375,221.2072,220.538,221.0074,264717.0
2025-03-27 10:15:00,221.27,221.4,220.84,221.34,154287.0,220.9974,221.1272,220.5679,221.0673,154287.0
2025-03-27 10:20:00,221.34,221.37,220.92,221.19,147194.0,221.0673,221.0973,220.6478,220.9175,147194.0
2025-03-27 10:25:00,221.21,221.71,221.2,221.65,217091.0,220.9375,221.4369,220.9275,221.3769,217091.0
2025-03-27 10:30:00,221.65,221.96,221.5,221.65,229214.0,221.3769,221.6866,221.2271,221.3769,229214.0
2025-03-27 10:35:00,221.65,221.9,221.64,221.68,199180.0,221.3769,221.6266,221.367,221.4069,199180.0
2025-03-27 10:40:00,221.68,222.08,221.62,221.66,207458.0,221.4069,221.8064,221.347,221.3869,207458.0
2025-03-27 10:45:00,221.67,221.7,221.4,221.41,201971.0,221.3969,221.4269,221.1272,221.1372,201971.0
2025-03-27 10:50:00,221.45,222.28,221.45,222.23,210377.0,221.1772,222.0062,221.1772,221.9562,210377.0
2025-03-27 10:55:00,222.24,222.56,222.0,222.49,202621.0,221.9662,222.2858,221.7265,222.2159,202621.0
2025-03-27 11:00:00,222.49,222.74,222.35,222.55,194740.0,222.2159,222.4656,222.0761,222.2758,194740.0
2025-03-27 11:05:00,222.54,222.82,222.5,222.6,235310.0,222.2658,222.5455,222.2259,222.3258,235310.0
2025-03-27 11:10:00,222.62,222.98,222.61,222.88,194490.0,222.3457,222.7053,222.3358,222.6054,194490.0
2025-03-27 11:15:00,222.87,223.1,222.78,222.94,221044.0,222.5954,222.8252,222.5055,222.6654,221044.0
2025-03-27 11:20:00,222.95,223.19,222.67,223.18,185508.0,222.6753,222.915,222.3957,222.9051,185508.0
2025-03-27 11:25:00,223.18,223.24,222.77,222.8,185944.0,222.9051,222.965,222.4956,222.5255,185944.0
2025-03-27 11:30:00,222.8,222.99,222.56,222.97,156283.0,222.5255,222.7153,222.2858,222.6953,156283.0
2025-03-27 11:35:00,222.95,223.2,222.92,223.14,228041.0,222.6753,222.925,222.6454,222.8651,228041.0
2025-03-27 11:40:00,223.15,223.29,222.98,223.1,205736.0,222.8751,223.0149,222.7053,222.8252,205736.0
2025-03-27 11:45:00,223.11,223.26,222.94,223.08,217096.0,222.8351,222.985,222.6654,222.8052,217096.0
2025-03-27 11:50:00,223.08,223.58,223.02,223.33,247990.0,222.8052,223.3046,222.7453,223.0549,247990.0
2025-03-27 11:55:00,223.31,223.33,222.99,223.0,144015.0,223.0349,223.0549,222.7153,222.7253,144015.0
2025-03-27 12:00:00,223.01,223.29,222.91,223.16,166306.0,222.7353,223.0149,222.6354,222.8851,166306.0
2025-03-27 12:05:00,223.15,223.48,223.02,223.36,206858.0,222.8751,223.2047,222.7453,223.0848,206858.0
2025-03-27 12:10:00,223.36,223.37,223.04,223.06,144771.0,223.0848,223.0948,222.7652,222.7852,144771.0
2025-03-27 12:15:00,223.06,223.59,222.98,223.53,149157.0,222.7852,223.3146,222.7053,223.2546,149157.0
2025-03-27 12:20:00,223.53,223.76,223.33,223.35,180352.0,223.2546,223.4843,223.0549,223.0748,180352.0
2025-03-27 12:25:00,223.35,223.37,223.08,223.2,122199.0,223.0748,223.0948,222.8052,222.925,122199.0
2025-03-27 12:30:00,223.18,223.63,223.18,223.47,155373.0,222.9051,223.3545,222.9051,223.1947,155373.0
2025-03-27 12:35:00,223.45,223.78,223.37,223.66,135323.0,223.1747,223.5043,223.0948,223.3845,135323.0
2025-03-27 12:40:00,223.67,223.98,223.6,223.66,200964.0,223.3945,223.7041,223.3245,223.3845,200964.0
2025-03-27 12:45:00,223.66,223.77,223.2,223.22,155401.0,223.3845,223.4943,222.925,222.945,155401.0
2025-03-27 12:50:00,223.2,223.27,222.93,223.06,150522.0,222.925,222.9949,222.6554,222.7852,150522.0
2025-03-27 12:55:00,223.06,223.06,222.72,222.89,188798.0,222.7852,222.7852,222.4456,222.6154,188798.0
2025-03-27 13:00:00,222.91,223.06,222.72,223.01,137353.0,222.6354,222.7852,222.4456,222.7353,137353.0
2025-03-27 13:05:00,222.98,223.42,222.98,223.29,162409.0,222.7053,223.1448,222.7053,223.0149,162409.0
2025-03-27 13:10:00,223.28,223.61,223.24,223.59,137834.0,223.0049,223.3345,222.965,223.3146,137834.0
2025-03-27 13:15:00,223.59,223.65,223.39,223.5,132482.0,223.3146,223.3745,223.1148,223.2247,132482.0
2025-03-27 13:20:00,223.48,223.61,223.31,223.46,158355.0,223.2047,223.3345,223.0349,223.1847,158355.0
2025-03-27 13:25:00,223.47,223.49,223.03,223.09,170031.0,223.1947,223.2147,222.7552,222.8152,170031.0
2025-03-27 13:30:00,223.08,223.56,223.07,223.28,140214.0,222.8052,223.2846,222.7952,223.0049,140214.0
2025-03-27 13:35:00,223.27,223.4,223.05,223.29,118245.0,222.9949,223.1248,222.7752,223.0149,118245.0
2025-03-27 13:40:00,223.31,223.41,223.16,223.27,137641.0,223.0349,223.1348,222.8851,222.9949,137641.0
2025-03-27 13:45:00,223.29,223.61,223.28,223.49,156158.0,223.0149,223.3345,223.0049,223.2147,156158.0
2025-03-27 13:50:00,223.5,223.7,223.33,223.37,148014.0,223.2247,223.4244,223.0549,223.0948,148014.0
2025-03-27 13:55:00,223.37,223.42,223.24,223.32,122598.0,223.0948,223.1448,222.965,223.0449,122598.0
2025-03-27 14:00:00,223.32,223.85,223.29,223.8,178723.0,223.0449,223.5742,223.0149,223.5243,178723.0
2025-03-27 14:05:00,223.8,224.24,223.8,223.92,569834.0,223.5243,223.9638,223.5243,223.6441,569834.0
2025-03-27 14:10:00,223.9,224.35,223.84,224.3,439409.0,223.6242,224.0736,223.5642,224.0237,439409.0
2025-03-27 14:15:00,224.3,224.47,224.15,224.3,370155.0,224.0237,224.1935,223.8739,224.0237,370155.0
2025-03-27 14:20:00,224.31,224.57,224.19,224.22,273685.0,224.0337,224.2933,223.9138,223.9438,273685.0
2025-03-27 14:25:00,224.21,224.49,224.12,224.37,192059.0,223.9338,224.2134,223.8439,224.0936,192059.0
2025-03-27 14:30:00,224.35,224.5,224.17,224.47,228009.0,224.0736,224.2234,223.8938,224.1935,228009.0
2025-03-27 14:35:00,224.47,224.85,224.44,224.69,306023.0,224.1935,224.573,224.1635,224.4132,306023.0
2025-03-27 14:40:00,224.69,224.95,224.61,224.63,233311.0,224.4132,224.6729,224.3333,224.3533,233311.0
2025-03-27 14:45:00,224.65,224.8,224.61,224.72,154699.0,224.3732,224.5231,224.3333,224.4432,154699.0
2025-03-27 14:50:00,224.72,224.76,224.56,224.61,163930.0,224.4432,224.4831,224.2834,224.3333,163930.0
2025-03-27 14:55:00,224.6,224.62,224.03,224.11,225832.0,224.3233,224.3433,223.754,223.8339,225832.0
2025-03-27 15:00:00,224.09,224.42,223.94,224.29,163181.0,223.8139,224.1435,223.6641,224.0137,163181.0
2025-03-27 15:05:00,224.27,224.52,224.06,224.49,173937.0,223.9937,224.2434,223.784,224.2134,173937.0
2025-03-27 15:10:00,224.49,224.71,224.41,224.71,193496.0,224.2134,224.4332,224.1335,224.4332,193496.0
2025-03-27 15:15:00,224.7,224.9,224.62,224.87,212164.0,224.4232,224.6229,224.3433,224.593,212164.0
2025-03-27 15:20:00,224.86,224.99,224.8,224.91,273756.0,224.583,224.7128,224.5231,224.6329,273756.0
2025-03-27 15:25:00,224.9,224.99,224.68,224.79,267919.0,224.6229,224.7128,224.4032,224.5131,267919.0
2025-03-27 15:30:00,224.8,224.81,224.45,224.58,259275.0,224.5231,224.533,224.1735,224.3033,259275.0
2025-03-27 15:35:00,224.59,224.65,224.34,224.43,236309.0,224.3133,224.3732,224.0636,224.1535,236309.0
2025-03-27 15:40:00,224.43,224.84,224.36,224.7,413033.0,224.1535,224.563,224.0836,224.4232,413033.0
2025-03-27 15:45:00,224.7,224.99,224.69,224.87,312026.0,224.4232,224.7128,224.4132,224.593,312026.0
2025-03-27 15:50:00,224.87,224.87,223.59,224.07,637930.0,224.593,224.593,223.3146,223.794,637930.0
2025-03-27 15:55:00,224.05,224.72,223.7,223.93,1711934.0,223.774,224.4432,223.4244,223.6541,1711934.0
2025-03-28 09:30:00,221.73,222.46,220.99,221.81,1589839.0,221.4568,222.1859,220.7178,221.5367,1589839.0
2025-03-28 09:35:00,221.83,222.66,221.59,222.64,573668.0,221.5567,222.3857,221.317,222.3657,573668.0
2025-03-28 09:40:00,222.62,223.13,222.44,222.96,637286.0,222.3457,222.8551,222.166,222.6853,637286.0
2025-03-28 09:45:00,222.96,223.77,222.76,223.62,381501.0,222.6853,223.4943,222.4856,223.3445,381501.0
2025-03-28 09:50:00,223.59,223.81,222.88,222.91,383295.0,223.3146,223.5343,222.6054,222.6354,383295.0
2025-03-28 09:55:00,222.91,223.43,222.8,223.38,238181.0,222.6354,223.1547,222.5255,223.1048,238181.0
2025-03-28 10:00:00,223.35,223.73,223.04,223.3,330097.0,223.0748,223.4544,222.7652,223.0249,330097.0
2025-03-28 10:05:00,223.28,223.32,222.17,222.24,355415.0,223.0049,223.0449,221.8963,221.9662,355415.0
2025-03-28 10:10:00,222.23,222.3,221.7,221.86,387936.0,221.9562,222.0261,221.4269,221.5867,387936.0
2025-03-28 10:15:00,221.87,221.87,220.38,220.48,602285.0,221.5967,221.5967,220.1085,220.2084,602285.0
2025-03-28 10:20:00,220.46,220.74,220.08,220.58,515723.0,220.1884,220.4681,219.8089,220.3083,515723.0
2025-03-28 10:25:00,220.6,220.62,219.69,219.91,491503.0,220.3282,220.3482,219.4194,219.6391,491503.0
2025-03-28 10:30:00,219.89,220.21,219.7,219.99,494328.0,219.6191,219.9387,219.4293,219.719,494328.0
2025-03-28 10:35:00,219.99,220.08,219.73,219.9,283440.0,219.719,219.8089,219.4593,219.6291,283440.0
2025-03-28 10:40:00,219.91,220.5,219.62,220.46,382731.0,219.6391,220.2284,219.3494,220.1884,382731.0
2025-03-28 10:45:00,220.46,220.53,220.09,220.38,364615.0,220.1884,220.2583,219.8189,220.1085,364615.0
2025-03-28 10:50:00,220.39,220.63,220.26,220.6,196093.0,220.1185,220.3582,219.9887,220.3282,196093.0
2025-03-28 10:55:00,220.59,220.65,220.14,220.6,246405.0,220.3182,220.3782,219.8688,220.3282,246405.0
2025-03-28 11:00:00,220.59,220.6,219.83,219.95,297438.0,220.3182,220.3282,219.5592,219.679,297438.0
2025-03-28 11:05:00,219.92,220.03,219.7,219.89,266887.0,219.6491,219.7589,219.4293,219.6191,266887.0
2025-03-28 11:10:00,219.9,220.58,219.86,220.0,282671.0,219.6291,220.3083,219.5891,219.729,282671.0
2025-03-28 11:15:00,219.98,220.17,219.7,219.79,240778.0,219.709,219.8988,219.4293,219.5192,240778.0
2025-03-28 11:20:00,219.8,219.86,219.17,219.28,348284.0,219.5292,219.5891,218.9,219.0099,348284.0
2025-03-28 11:25:00,219.29,220.01,219.29,219.98,188860.0,219.0198,219.739,219.0198,219.709,188860.0
2025-03-28 11:30:00,219.91,220.2,219.83,220.12,226593.0,219.6391,219.9287,219.5592,219.8488,226593.0
2025-03-28 11:35:00,220.13,220.22,219.86,219.88,178068.0,219.8588,219.9487,219.5891,219.6091,178068.0
2025-03-28 11:40:00,219.87,219.95,219.31,219.57,239603.0,219.5991,219.679,219.0398,219.2995,239603.0
2025-03-28 11:45:00,219.56,219.76,219.43,219.71,156838.0,219.2895,219.4893,219.1597,219.4393,156838.0
2025-03-28 11:50:00,219.71,219.71,219.28,219.35,184667.0,219.4393,219.4393,219.0099,219.0798,184667.0
2025-03-28 11:55:00,219.35,219.65,219.3,219.53,137899.0,219.0798,219.3794,219.0298,219.2596,137899.0
2025-03-28 12:00:00,219.51,219.8,219.5,219.78,142016.0,219.2396,219.5292,219.2296,219.5092,142016.0
2025-03-28 12:05:00,219.78,219.83,219.37,219.4,204647.0,219.5092,219.5592,219.0998,219.1297,204647.0
2025-03-28 12:10:00,219.37,219.68,219.2,219.28,162152.0,219.0998,219.4094,218.93,219.0099,162152.0
2025-03-28 12:15:00,219.26,219.28,218.64,218.74,289702.0,218.9899,219.0099,218.3706,218.4705,289702.0
2025-03-28 12:20:00,218.72,218.84,218.35,218.56,201911.0,218.4506,218.5704,218.081,218.2907,201911.0
2025-03-28 12:25:00,218.53,218.84,218.45,218.69,157871.0,218.2608,218.5704,218.1809,218.4206,157871.0
2025-03-28 12:30:00,218.67,218.94,218.65,218.88,137290.0,218.4006,218.6703,218.3806,218.6104,137290.0
2025-03-28 12:35:00,218.91,219.12,218.8,218.95,157612.0,218.6403,218.8501,218.5305,218.6803,157612.0
2025-03-28 12:40:00,218.94,219.05,218.75,218.76,126613.0,218.6703,218.7801,218.4805,218.4905,126613.0
2025-03-28 12:45:00,218.77,218.78,218.56,218.73,130881.0,218.5005,218.5105,218.2907,218.4605,130881.0
2025-03-28 12:50:00,218.71,218.96,218.66,218.81,168298.0,218.4406,218.6903,218.3906,218.5404,168298.0
2025-03-28 12:55:00,218.8,218.81,218.55,218.6,122029.0,218.5305,218.5404,218.2808,218.3307,122029.0
2025-03-28 13:00:00,218.59,218.94,218.42,218.93,298188.0,218.3207,218.6703,218.1509,218.6603,298188.0
2025-03-28 13:05:00,218.93,218.99,218.57,218.61,153701.0,218.6603,218.7202,218.3007,218.3407,153701.0
2025-03-28 13:10:00,218.63,218.71,218.45,218.47,166496.0,218.3607,218.4406,218.1809,218.2009,166496.0
2025-03-28 13:15:00,218.48,219.1,218.44,218.91,200714.0,218.2108,218.8301,218.1709,218.6403,200714.0
2025-03-28 13:20:00,218.9,218.94,218.55,218.55,110394.0,218.6303,218.6703,218.2808,218.2808,110394.0
2025-03-28 13:25:00,218.54,218.57,218.21,218.5,179572.0,218.2708,218.3007,217.9412,218.2308,179572.0
2025-03-28 13:30:00,218.5,218.83,218.48,218.63,158111.0,218.2308,218.5604,218.2108,218.3607,158111.0
2025-03-28 13:35:00,218.64,218.64,218.24,218.51,125496.0,218.3706,218.3706,217.9711,218.2408,125496.0
2025-03-28 13:40:00,218.52,218.59,218.27,218.37,121754.0,218.2508,218.3207,218.0011,218.101,121754.0
2025-03-28 13:45:00,218.35,218.55,218.27,218.37,119194.0,218.081,218.2808,218.0011,218.101,119194.0
2025-03-28 13:50:00,218.35,218.39,218.18,218.21,124413.0,218.081,218.121,217.9112,217.9412,124413.0
2025-03-28 13:55:00,218.21,218.8,218.2,218.76,152457.0,217.9412,218.5305,217.9312,218.4905,152457.0
2025-03-28 14:00:00,218.74,218.83,218.48,218.6,130475.0,218.4705,218.5604,218.2108,218.3307,130475.0
2025-03-28 14:05:00,218.59,218.97,218.55,218.95,137067.0,218.3207,218.7002,218.2808,218.6803,137067.0
2025-03-28 14:10:00,218.95,219.0,218.66,218.72,136996.0,218.6803,218.7302,218.3906,218.4506,136996.0
2025-03-28 14:15:00,218.73,218.87,218.56,218.86,150786.0,218.4605,218.6004,218.2907,218.5904,150786.0
2025-03-28 14:20:00,218.87,218.98,218.83,218.87,124566.0,218.6004,218.7102,218.5604,218.6004,124566.0
2025-03-28 14:25:00,218.86,219.17,218.86,219.05,172493.0,218.5904,218.9,218.5904,218.7801,172493.0
2025-03-28 14:30:00,219.04,219.16,218.72,218.89,161934.0,218.7702,218.89,218.4506,218.6203,161934.0
2025-03-28 14:35:00,218.88,218.89,218.57,218.82,174348.0,218.6104,218.6203,218.3007,218.5504,174348.0
2025-03-28 14:40:00,218.82,218.91,218.74,218.82,137775.0,218.5504,218.6403,218.4705,218.5504,137775.0
2025-03-28 14:45:00,218.81,218.89,218.43,218.55,137322.0,218.5404,218.6203,218.1609,218.2808,137322.0
2025-03-28 14:50:00,218.54,218.71,218.51,218.65,151953.0,218.2708,218.4406,218.2408,218.3806,151953.0
2025-03-28 14:55:00,218.64,218.64,218.4,218.51,161841.0,218.3706,218.3706,218.1309,218.2408,161841.0
2025-03-28 15:00:00,218.49,218.51,218.11,218.21,209189.0,218.2208,218.2408,217.8413,217.9412,209189.0
2025-03-28 15:05:00,218.22,218.65,218.21,218.54,208167.0,217.9512,218.3806,217.9412,218.2708,208167.0
2025-03-28 15:10:00,218.52,218.54,218.19,218.43,208697.0,218.2508,218.2708,217.9212,218.1609,208697.0
2025-03-28 15:15:00,218.44,218.66,218.31,218.59,238427.0,218.1709,218.3906,218.0411,218.3207,238427.0
2025-03-28 15:20:00,218.59,218.68,218.19,218.48,206306.0,218.3207,218.4106,217.9212,218.2108,206306.0
2025-03-28 15:25:00,218.49,218.54,218.27,218.5,202848.0,218.2208,218.2708,218.0011,218.2308,202848.0
2025-03-28 15:30:00,218.5,218.54,218.06,218.13,275856.0,218.2308,218.2708,217.7914,217.8613,275856.0
2025-03-28 15:35:00,218.14,218.33,218.1,218.3,375647.0,217.8713,218.061,217.8313,218.0311,375647.0
2025-03-28 15:40:00,218.3,218.35,218.07,218.11,385506.0,218.0311,218.081,217.8014,217.8413,385506.0
2025-03-28 15:45:00,218.12,218.36,217.98,218.31,273481.0,217.8513,218.091,217.7115,218.0411,273481.0
2025-03-28 15:50:00,218.32,219.04,218.13,218.68,647697.0,218.051,218.7702,217.8613,218.4106,647697.0
2025-03-28 15:55:00,218.67,218.68,217.68,217.85,2149916.0,218.4006,218.4106,217.4118,217.5816,2149916.0
2025-03-31 09:30:00,217.2,218.5,216.8,217.13,2975307.0,216.9324,218.2308,216.5329,216.8625,2975307.0
2025-03-31 09:35:00,217.1,217.61,216.23,216.77,1222595.0,216.8325,217.3419,215.9636,216.503,1222595.0
2025-03-31 09:40:00,216.78,218.34,216.75,217.98,939078.0,216.5129,218.071,216.483,217.7115,939078.0
2025-03-31 09:45:00,217.99,218.2,216.86,217.92,943203.0,217.7215,217.9312,216.5928,217.6515,943203.0
2025-03-31 09:50:00,217.9,218.06,217.3,217.51,470949.0,217.6316,217.7914,217.0323,217.242,470949.0
2025-03-31 09:55:00,217.49,218.08,216.84,217.11,452195.0,217.2221,217.8113,216.5729,216.8425,452195.0
2025-03-31 10:00:00,217.14,217.66,217.02,217.11,361526.0,216.8725,217.3919,216.7526,216.8425,361526.0
2025-03-31 10:05:00,217.1,218.14,217.01,218.02,447854.0,216.8325,217.8713,216.7427,217.7514,447854.0
2025-03-31 10:10:00,218.02,218.87,217.65,218.85,554337.0,217.7514,218.6004,217.3819,218.5804,554337.0
2025-03-31 10:15:00,218.83,218.89,218.2,218.51,450819.0,218.5604,218.6203,217.9312,218.2408,450819.0
2025-03-31 10:20:00,218.5,219.31,218.41,219.11,619688.0,218.2308,219.0398,218.1409,218.8401,619688.0
2025-03-31 10:25:00,219.1,219.1,218.56,218.57,369423.0,218.8301,218.8301,218.2907,218.3007,369423.0
2025-03-31 10:30:00,218.6,219.06,218.32,219.06,378889.0,218.3307,218.7901,218.051,218.7901,378889.0
2025-03-31 10:35:00,219.05,219.21,218.4,218.83,245599.0,218.7801,218.9399,218.1309,218.5604,245599.0
2025-03-31 10:40:00,218.82,219.25,218.65,218.86,344800.0,218.5504,218.9799,218.3806,218.5904,344800.0
2025-03-31 10:45:00,218.88,219.69,218.8,219.28,378052.0,218.6104,219.4194,218.5305,219.0099,378052.0
2025-03-31 10:50:00,219.26,219.54,218.79,219.36,244811.0,218.9899,219.2695,218.5205,219.0898,244811.0
2025-03-31 10:55:00,219.37,219.55,219.1,219.25,218071.0,219.0998,219.2795,218.8301,218.9799,218071.0
2025-03-31 11:00:00,219.28,219.8,219.27,219.53,264134.0,219.0099,219.5292,218.9999,219.2596,264134.0
2025-03-31 11:05:00,219.53,219.86,219.33,219.46,285790.0,219.2596,219.5891,219.0598,219.1896,285790.0
2025-03-31 11:10:00,219.46,220.08,219.33,219.34,319702.0,219.1896,219.8089,219.0598,219.0698,319702.0
2025-03-31 11:15:00,219.34,219.56,218.98,218.99,290961.0,219.0698,219.2895,218.7102,218.7202,290961.0
2025-03-31 11:20:00,218.99,219.65,218.93,219.61,453380.0,218.7202,219.3794,218.6603,219.3395,453380.0
2025-03-31 11:25:00,219.59,219.83,219.04,219.13,461689.0,219.3195,219.5592,218.7702,218.86,461689.0
2025-03-31 11:30:00,219.1,219.4,218.88,219.39,211945.0,218.8301,219.1297,218.6104,219.1197,211945.0
2025-03-31 11:35:00,219.37,219.71,219.19,219.35,259077.0,219.0998,219.4393,218.92,219.0798,259077.0
2025-03-31 11:40:00,219.34,220.07,219.33,219.59,228972.0,219.0698,219.7989,219.0598,219.3195,228972.0
2025-03-31 11:45:00,219.58,219.93,219.52,219.91,143992.0,219.3095,219.6591,219.2496,219.6391,143992.0
2025-03-31 11:50:00,219.92,220.22,219.78,220.15,280579.0,219.6491,219.9487,219.5092,219.8788,280579.0
2025-03-31 11:55:00,220.15,220.58,219.86,220.35,299204.0,219.8788,220.3083,219.5891,220.0785,299204.0
2025-03-31 12:00:00,220.36,220.49,220.1,220.31,212291.0,220.0885,220.2184,219.8289,220.0386,212291.0
2025-03-31 12:05:00,220.3,220.44,219.7,219.76,218988.0,220.0286,220.1684,219.4293,219.4893,218988.0
2025-03-31 12:10:00,219.76,220.07,219.56,219.99,160829.0,219.4893,219.7989,219.2895,219.719,160829.0
2025-03-31 12:15:00,220.01,220.42,219.86,220.34,242690.0,219.739,220.1485,219.5891,220.0686,242690.0
2025-03-31 12:20:00,220.37,220.56,220.11,220.37,200103.0,220.0985,220.2883,219.8388,220.0985,200103.0
2025-03-31 12:25:00,220.35,220.93,220.35,220.92,326715.0,220.0785,220.6578,220.0785,220.6478,326715.0
2025-03-31 12:30:00,220.9,220.94,220.57,220.84,207150.0,220.6279,220.6678,220.2983,220.5679,207150.0
2025-03-31 12:35:00,220.85,221.02,220.68,221.0,221259.0,220.5779,220.7477,220.4081,220.7277,221259.0
2025-03-31 12:40:00,221.01,221.01,220.46,220.48,163495.0,220.7377,220.7377,220.1884,220.2084,163495.0
2025-03-31 12:45:00,220.52,220.78,220.32,220.34,159772.0,220.2483,220.508,220.0486,220.0686,159772.0
2025-03-31 12:50:00,220.35,220.61,220.18,220.55,135370.0,220.0785,220.3382,219.9088,220.2783,135370.0
2025-03-31 12:55:00,220.53,220.53,220.08,220.1,189351.0,220.2583,220.2583,219.8089,219.8289,189351.0
2025-03-31 13:00:00,220.09,220.29,219.92,220.22,194793.0,219.8189,220.0186,219.6491,219.9487,194793.0
2025-03-31 13:05:00,220.22,220.68,220.18,220.67,164118.0,219.9487,220.4081,219.9088,220.3981,164118.0
2025-03-31 13:10:00,220.67,220.76,220.43,220.47,161583.0,220.3981,220.488,220.1584,220.1984,161583.0
2025-03-31 13:15:00,220.47,220.5,219.82,219.86,142427.0,220.1984,220.2284,219.5492,219.5891,142427.0
2025-03-31 13:20:00,219.85,219.94,219.47,219.65,211334.0,219.5792,219.669,219.1996,219.3794,211334.0
2025-03-31 13:25:00,219.64,219.87,219.39,219.87,171110.0,219.3694,219.5991,219.1197,219.5991,171110.0
2025-03-31 13:30:00,219.85,219.86,219.54,219.67,128973.0,219.5792,219.5891,219.2695,219.3994,128973.0
2025-03-31 13:35:00,219.68,219.88,219.37,219.76,157445.0,219.4094,219.6091,219.0998,219.4893,157445.0
2025-03-31 13:40:00,219.8,219.8,219.35,219.38,97415.0,219.5292,219.5292,219.0798,219.1097,97415.0
2025-03-31 13:45:00,219.39,219.56,219.24,219.56,210725.0,219.1197,219.2895,218.9699,219.2895,210725.0
2025-03-31 13:50:00,219.57,220.25,219.46,220.13,200869.0,219.2995,219.9787,219.1896,219.8588,200869.0
2025-03-31 13:55:00,220.14,220.14,219.41,219.49,128723.0,219.8688,219.8688,219.1397,219.2196,128723.0
2025-03-31 14:00:00,219.49,220.14,219.45,220.07,176376.0,219.2196,219.8688,219.1797,219.7989,176376.0
2025-03-31 14:05:00,220.07,220.7,220.01,220.64,172277.0,219.7989,220.4281,219.739,220.3682,172277.0
2025-03-31 14:10:00,220.63,220.89,220.38,220.42,228777.0,220.3582,220.6179,220.1085,220.1485,228777.0
2025-03-31 14:15:00,220.4,220.78,220.23,220.7,191406.0,220.1285,220.508,219.9587,220.4281,191406.0
2025-03-31 14:20:00,220.72,220.81,220.43,220.48,197806.0,220.4481,220.538,220.1584,220.2084,197806.0
2025-03-31 14:25:00,220.49,220.81,220.4,220.8,140109.0,220.2184,220.538,220.1285,220.528,140109.0
2025-03-31 14:30:00,220.8,220.94,220.64,220.91,210993.0,220.528,220.6678,220.3682,220.6379,210993.0
2025-03-31 14:35:00,220.91,220.96,220.71,220.86,291957.0,220.6379,220.6878,220.4381,220.5879,291957.0
2025-03-31 14:40:00,220.86,221.1,220.68,220.72,236176.0,220.5879,220.8276,220.4081,220.4481,236176.0
2025-03-31 14:45:00,220.7,220.86,220.39,220.81,227479.0,220.4281,220.5879,220.1185,220.538,227479.0
2025-03-31 14:50:00,220.81,221.21,220.79,220.96,232425.0,220.538,220.9375,220.518,220.6878,232425.0
2025-03-31 14:55:00,220.95,220.96,220.55,220.58,184873.0,220.6778,220.6878,220.2783,220.3083,184873.0
2025-03-31 15:00:00,220.57,221.05,220.55,220.99,204153.0,220.2983,220.7777,220.2783,220.7178,204153.0
2025-03-31 15:05:00,220.99,221.22,220.93,221.1,245359.0,220.7178,220.9475,220.6578,220.8276,245359.0
2025-03-31 15:10:00,221.09,221.62,221.07,221.54,367441.0,220.8176,221.347,220.7977,221.2671,367441.0
2025-03-31 15:15:00,221.55,221.62,221.07,221.21,292158.0,221.2771,221.347,220.7977,220.9375,292158.0
2025-03-31 15:20:00,221.21,221.74,221.14,221.63,298622.0,220.9375,221.4668,220.8676,221.357,298622.0
2025-03-31 15:25:00,221.63,221.63,221.07,221.23,268089.0,221.357,221.357,220.7977,220.9575,268089.0
2025-03-31 15:30:00,221.21,221.97,220.99,221.91,432605.0,220.9375,221.6965,220.7178,221.6366,432605.0
2025-03-31 15:35:00,221.91,221.99,221.59,221.85,509391.0,221.6366,221.7165,221.317,221.5767,509391.0
2025-03-31 15:40:00,221.85,222.36,221.84,222.09,623046.0,221.5767,222.0861,221.5667,221.8164,623046.0
2025-03-31 15:45:00,222.09,222.38,221.94,222.06,486318.0,221.8164,222.106,221.6666,221.7864,486318.0
2025-03-31 15:50:00,222.06,225.62,221.94,222.74,2736234.0,221.7864,225.3421,221.6666,222.4656,2736234.0
2025-03-31 15:55:00,222.7,222.96,221.21,222.0,4043208.0,222.4256,222.6853,220.9375,221.7265,4043208.0
2025-04-01 09:30:00,219.76,220.18,218.9,219.92,1431683.0,219.4893,219.9088,218.6303,219.6491,1431683.0
2025-04-01 09:35:00,219.94,220.81,219.63,220.78,572753.0,219.669,220.538,219.3594,220.508,572753.0
2025-04-01 09:40:00,220.75,221.29,220.41,221.03,471880.0,220.4781,221.0174,220.1385,220.7577,471880.0
2025-04-01 09:45:00,221.02,222.52,220.93,222.4,542678.0,220.7477,222.2459,220.6578,222.126,542678.0
2025-04-01 09:50:00,222.39,222.93,222.25,222.41,570707.0,222.116,222.6554,221.9762,222.136,570707.0
2025-04-01 09:55:00,222.41,223.36,222.18,223.14,593066.0,222.136,223.0848,221.9063,222.8651,593066.0
2025-04-01 10:00:00,223.12,223.39,222.39,223.06,626576.0,222.8451,223.1148,222.116,222.7852,626576.0
2025-04-01 10:05:00,223.08,223.24,221.71,221.82,510138.0,222.8052,222.965,221.4369,221.5467,510138.0
2025-04-01 10:10:00,221.79,221.85,221.24,221.51,440559.0,221.5168,221.5767,220.9674,221.2371,440559.0
2025-04-01 10:15:00,221.51,221.78,221.08,221.1,349419.0,221.2371,221.5068,220.8076,220.8276,349419.0
2025-04-01 10:20:00,221.1,221.96,220.82,221.89,336639.0,220.8276,221.6866,220.548,221.6166,336639.0
2025-04-01 10:25:00,221.91,222.36,221.31,221.52,308402.0,221.6366,222.0861,221.0374,221.2471,308402.0
2025-04-01 10:30:00,221.49,221.97,221.43,221.61,267085.0,221.2171,221.6965,221.1572,221.337,267085.0
2025-04-01 10:35:00,221.61,222.3,221.36,222.09,367140.0,221.337,222.0261,221.0873,221.8164,367140.0
2025-04-01 10:40:00,222.09,222.68,221.96,222.39,329339.0,221.8164,222.4057,221.6866,222.116,329339.0
2025-04-01 10:45:00,222.39,222.45,221.82,222.19,195107.0,222.116,222.176,221.5467,221.9163,195107.0
2025-04-01 10:50:00,222.21,222.67,222.21,222.41,217773.0,221.9363,222.3957,221.9363,222.136,217773.0
2025-04-01 10:55:00,222.41,222.59,222.1,222.57,205549.0,222.136,222.3158,221.8264,222.2958,205549.0
2025-04-01 11:00:00,222.56,222.68,222.33,222.38,202471.0,222.2858,222.4057,222.0561,222.106,202471.0
2025-04-01 11:05:00,222.38,223.07,222.33,222.84,271803.0,222.106,222.7952,222.0561,222.5655,271803.0
2025-04-01 11:10:00,222.84,223.12,222.66,223.09,163840.0,222.5655,222.8451,222.3857,222.8152,163840.0
2025-04-01 11:15:00,223.09,223.3,222.93,222.98,247885.0,222.8152,223.0249,222.6554,222.7053,247885.0
2025-04-01 11:20:00,222.99,223.43,222.89,223.23,221381.0,222.7153,223.1547,222.6154,222.955,221381.0
2025-04-01 11:25:00,223.21,223.26,222.75,222.88,209007.0,222.935,222.985,222.4756,222.6054,209007.0
2025-04-01 11:30:00,222.87,223.04,222.68,222.91,382365.0,222.5954,222.7652,222.4057,222.6354,382365.0
2025-04-01 11:35:00,222.92,222.92,222.35,222.68,189907.0,222.6454,222.6454,222.0761,222.4057,189907.0
2025-04-01 11:40:00,222.64,222.77,222.33,222.65,220886.0,222.3657,222.4956,222.0561,222.3757,220886.0
2025-04-01 11:45:00,222.66,222.77,222.43,222.66,135280.0,222.3857,222.4956,222.156,222.3857,135280.0
2025-04-01 11:50:00,222.66,222.71,222.14,222.27,141054.0,222.3857,222.4356,221.8663,221.9962,141054.0
2025-04-01 11:55:00,222.3,222.61,222.17,222.58,114066.0,222.0261,222.3358,221.8963,222.3058,114066.0
2025-04-01 12:00:00,222.6,222.81,222.39,222.68,130182.0,222.3258,222.5355,222.116,222.4057,130182.0
2025-04-01 12:05:00,222.67,222.89,222.59,222.8,143073.0,222.3957,222.6154,222.3158,222.5255,143073.0
2025-04-01 12:10:00,222.8,222.87,222.63,222.75,124098.0,222.5255,222.5954,222.3557,222.4756,124098.0
2025-04-01 12:15:00,222.76,223.14,222.61,222.99,186470.0,222.4856,222.8651,222.3358,222.7153,186470.0
2025-04-01 12:20:00,222.98,223.1,222.63,222.81,191557.0,222.7053,222.8252,222.3557,222.5355,191557.0
2025-04-01 12:25:00,222.79,222.84,222.45,222.55,143325.0,222.5155,222.5655,222.176,222.2758,143325.0
2025-04-01 12:30:00,222.56,222.79,222.3,222.53,147099.0,222.2858,222.5155,222.0261,222.2559,147099.0
2025-04-01 12:35:00,222.55,222.65,222.38,222.59,128987.0,222.2758,222.3757,222.106,222.3158,128987.0
2025-04-01 12:40:00,222.57,222.7,222.31,222.4,145649.0,222.2958,222.4256,222.0361,222.126,145649.0
2025-04-01 12:45:00,222.41,222.68,222.35,222.65,104183.0,222.136,222.4057,222.0761,222.3757,104183.0
2025-04-01 12:50:00,222.66,223.08,222.61,222.96,114682.0,222.3857,222.8052,222.3358,222.6853,114682.0
2025-04-01 12:55:00,222.92,223.03,222.75,222.77,114887.0,222.6454,222.7552,222.4756,222.4956,114887.0
2025-04-01 13:00:00,222.77,222.97,222.67,222.73,90876.0,222.4956,222.6953,222.3957,222.4556,90876.0
2025-04-01 13:05:00,222.74,222.74,222.44,222.56,118695.0,222.4656,222.4656,222.166,222.2858,118695.0
2025-04-01 13:10:00,222.54,222.91,222.44,222.82,160055.0,222.2658,222.6354,222.166,222.5455,160055.0
2025-04-01 13:15:00,222.81,222.95,222.36,222.37,120865.0,222.5355,222.6753,222.0861,222.0961,120865.0
2025-04-01 13:20:00,222.37,222.56,222.33,222.39,123782.0,222.0961,222.2858,222.0561,222.116,123782.0
2025-04-01 13:25:00,222.38,222.43,222.19,222.34,153876.0,222.106,222.156,221.9163,222.0661,153876.0
2025-04-01 13:30:00,222.3,222.54,222.1,222.11,186083.0,222.0261,222.2658,221.8264,221.8364,186083.0
2025-04-01 13:35:00,222.12,222.46,222.1,222.43,104932.0,221.8464,222.1859,221.8264,222.156,104932.0
2025-04-01 13:40:00,222.44,222.75,222.25,222.26,147931.0,222.166,222.4756,221.9762,221.9862,147931.0
2025-04-01 13:45:00,222.25,222.66,222.23,222.65,97951.0,221.9762,222.3857,221.9562,222.3757,97951.0
2025-04-01 13:50:00,222.64,222.78,222.42,222.46,166310.0,222.3657,222.5055,222.146,222.1859,166310.0
2025-04-01 13:55:00,222.45,222.46,222.12,222.2,157237.0,222.176,222.1859,221.8464,221.9263,157237.0
2025-04-01 14:00:00,222.2,222.24,221.64,221.82,194414.0,221.9263,221.9662,221.367,221.5467,194414.0
2025-04-01 14:05:00,221.82,221.85,221.48,221.57,120294.0,221.5467,221.5767,221.2072,221.297,120294.0
2025-04-01 14:10:00,221.6,221.86,221.45,221.8,121664.0,221.327,221.5867,221.1772,221.5268,121664.0
2025-04-01 14:15:00,221.8,221.84,221.64,221.74,92360.0,221.5268,221.5667,221.367,221.4668,92360.0
2025-04-01 14:20:00,221.73,221.85,221.57,221.64,121491.0,221.4568,221.5767,221.297,221.367,121491.0
2025-04-01 14:25:00,221.63,221.92,221.48,221.5,144647.0,221.357,221.6466,221.2072,221.2271,144647.0
2025-04-01 14:30:00,221.49,221.59,221.39,221.41,146893.0,221.2171,221.317,221.1173,221.1372,146893.0
2025-04-01 14:35:00,221.41,221.53,221.17,221.23,192463.0,221.1372,221.2571,220.8975,220.9575,192463.0
2025-04-01 14:40:00,221.22,221.62,221.22,221.6,149033.0,220.9475,221.347,220.9475,221.327,149033.0
2025-04-01 14:45:00,221.6,221.6,221.32,221.33,144146.0,221.327,221.327,221.0473,221.0573,144146.0
2025-04-01 14:50:00,221.32,221.53,221.14,221.5,133116.0,221.0473,221.2571,220.8676,221.2271,133116.0
2025-04-01 14:55:00,221.49,221.84,221.48,221.81,129970.0,221.2171,221.5667,221.2072,221.5367,129970.0
2025-04-01 15:00:00,221.81,221.97,221.71,221.84,157734.0,221.5367,221.6965,221.4369,221.5667,157734.0
2025-04-01 15:05:00,221.86,222.02,221.59,221.59,147289.0,221.5867,221.7465,221.317,221.317,147289.0
2025-04-01 15:10:00,221.6,221.72,221.48,221.64,115199.0,221.327,221.4469,221.2072,221.367,115199.0
2025-04-01 15:15:00,221.64,221.9,221.57,221.72,164809.0,221.367,221.6266,221.297,221.4469,164809.0
2025-04-01 15:20:00,221.71,222.03,221.61,222.0,142396.0,221.4369,221.7565,221.337,221.7265,142396.0
2025-04-01 15:25:00,221.97,222.12,221.69,221.73,231081.0,221.6965,221.8464,221.4169,221.4568,231081.0
2025-04-01 15:30:00,221.72,222.24,221.57,221.97,220506.0,221.4469,221.9662,221.297,221.6965,220506.0
2025-04-01 15:35:00,221.96,222.33,221.93,222.24,209086.0,221.6866,222.0561,221.6566,221.9662,209086.0
2025-04-01 15:40:00,222.25,222.4,222.11,222.32,248901.0,221.9762,222.126,221.8364,222.0461,248901.0
2025-04-01 15:45:00,222.3,222.6,222.26,222.56,211819.0,222.0261,222.3258,221.9862,222.2858,211819.0
2025-04-01 15:50:00,222.56,223.26,222.55,223.2,656476.0,222.2858,222.985,222.2758,222.925,656476.0
2025-04-01 15:55:00,223.2,223.68,222.93,223.14,1663126.0,222.925,223.4044,222.6554,222.8651,1663126.0
2025-04-02 09:30:00,221.35,222.07,221.02,221.83,1116634.0,221.0773,221.7964,220.7477,221.5567,1116634.0
2025-04-02 09:35:00,221.92,222.7,221.75,222.52,390320.0,221.6466,222.4256,221.4768,222.2459,390320.0
2025-04-02 09:40:00,222.57,222.86,222.4,222.81,244944.0,222.2958,222.5855,222.126,222.5355,244944.0
2025-04-02 09:45:00,222.81,222.95,222.35,222.7,269972.0,222.5355,222.6753,222.0761,222.4256,269972.0
2025-04-02 09:50:00,222.73,222.86,222.47,222.5,222078.0,222.4556,222.5855,222.1959,222.2259,222078.0
2025-04-02 09:55:00,222.5,223.0,222.48,222.84,224044.0,222.2259,222.7253,222.2059,222.5655,224044.0
2025-04-02 10:00:00,222.83,223.58,222.75,223.46,469161.0,222.5555,223.3046,222.4756,223.1847,469161.0
2025-04-02 10:05:00,223.48,223.52,222.87,222.93,214687.0,223.2047,223.2446,222.5954,222.6554,214687.0
2025-04-02 10:10:00,222.93,223.15,222.49,222.94,326614.0,222.6554,222.8751,222.2159,222.6654,326614.0
2025-04-02 10:15:00,222.94,223.38,222.78,223.34,147097.0,222.6654,223.1048,222.5055,223.0649,147097.0
2025-04-02 10:20:00,223.36,223.75,223.06,223.69,260784.0,223.0848,223.4744,222.7852,223.4144,260784.0
2025-04-02 10:25:00,223.73,224.11,223.39,224.04,294833.0,223.4544,223.8339,223.1148,223.764,294833.0
2025-04-02 10:30:00,224.03,224.31,223.85,223.92,257685.0,223.754,224.0337,223.5742,223.6441,257685.0
2025-04-02 10:35:00,223.92,224.15,223.65,224.06,375940.0,223.6441,223.8739,223.3745,223.784,375940.0
2025-04-02 10:40:00,224.07,224.41,223.93,224.17,381507.0,223.794,224.1335,223.6541,223.8938,381507.0
2025-04-02 10:45:00,224.2,224.43,224.12,224.34,166092.0,223.9238,224.1535,223.8439,224.0636,166092.0
2025-04-02 10:50:00,224.34,224.46,224.13,224.16,203445.0,224.0636,224.1835,223.8539,223.8838,203445.0
2025-04-02 10:55:00,224.17,224.44,223.96,224.35,180893.0,223.8938,224.1635,223.6841,224.0736,180893.0
2025-04-02 11:00:00,224.35,224.4,223.93,224.16,201602.0,224.0736,224.1236,223.6541,223.8838,201602.0
2025-04-02 11:05:00,224.16,224.21,223.96,224.05,163394.0,223.8838,223.9338,223.6841,223.774,163394.0
2025-04-02 11:10:00,224.06,224.11,223.57,223.57,241988.0,223.784,223.8339,223.2946,223.2946,241988.0
2025-04-02 11:15:00,223.58,223.98,223.45,223.92,182390.0,223.3046,223.7041,223.1747,223.6441,182390.0
2025-04-02 11:20:00,223.9,224.23,223.85,224.21,192604.0,223.6242,223.9538,223.5742,223.9338,192604.0
2025-04-02 11:25:00,224.19,224.72,224.15,224.48,349854.0,223.9138,224.4432,223.8739,224.2035,349854.0
2025-04-02 11:30:00,224.47,224.6,224.27,224.35,179367.0,224.1935,224.3233,223.9937,224.0736,179367.0
2025-04-02 11:35:00,224.34,224.35,223.67,223.92,276553.0,224.0636,224.0736,223.3945,223.6441,276553.0
2025-04-02 11:40:00,223.94,224.05,223.53,223.58,161747.0,223.6641,223.774,223.2546,223.3046,161747.0
2025-04-02 11:45:00,223.55,223.67,223.3,223.45,252698.0,223.2746,223.3945,223.0249,223.1747,252698.0
2025-04-02 11:50:00,223.43,223.55,223.1,223.54,136510.0,223.1547,223.2746,222.8252,223.2646,136510.0
2025-04-02 11:55:00,223.53,223.89,223.45,223.69,116871.0,223.2546,223.6142,223.1747,223.4144,116871.0
2025-04-02 12:00:00,223.69,223.92,223.62,223.71,300330.0,223.4144,223.6441,223.3445,223.4344,300330.0
2025-04-02 12:05:00,223.72,223.94,223.62,223.85,93422.0,223.4444,223.6641,223.3445,223.5742,93422.0
2025-04-02 12:10:00,223.86,224.06,223.81,223.97,99452.0,223.5842,223.784,223.5343,223.6941,99452.0
2025-04-02 12:15:00,223.97,224.03,223.75,223.96,131169.0,223.6941,223.754,223.4744,223.6841,131169.0
2025-04-02 12:20:00,223.97,224.12,223.9,223.97,113659.0,223.6941,223.8439,223.6242,223.6941,113659.0
2025-04-02 12:25:00,223.95,224.15,223.8,224.13,114106.0,223.6741,223.8739,223.5243,223.8539,114106.0
2025-04-02 12:30:00,224.13,224.24,224.02,224.2,114838.0,223.8539,223.9638,223.744,223.9238,114838.0
2025-04-02 12:35:00,224.22,224.25,223.93,224.19,103054.0,223.9438,223.9737,223.6541,223.9138,103054.0
2025-04-02 12:40:00,224.22,224.46,224.0,224.45,233451.0,223.9438,224.1835,223.724,224.1735,233451.0
2025-04-02 12:45:00,224.45,224.77,224.29,224.7,373934.0,224.1735,224.4931,224.0137,224.4232,373934.0
2025-04-02 12:50:00,224.72,224.9,224.54,224.71,221672.0,224.4432,224.6229,224.2634,224.4332,221672.0
2025-04-02 12:55:00,224.7,224.96,224.46,224.68,148367.0,224.4232,224.6829,224.1835,224.4032,148367.0
2025-04-02 13:00:00,224.7,224.89,224.58,224.75,133410.0,224.4232,224.613,224.3033,224.4731,133410.0
2025-04-02 13:05:00,224.77,225.0,224.73,224.88,432509.0,224.4931,224.7228,224.4531,224.603,432509.0
2025-04-02 13:10:00,224.87,225.01,224.83,224.98,337124.0,224.593,224.7328,224.553,224.7028,337124.0
2025-04-02 13:15:00,224.98,225.16,224.87,225.0,296564.0,224.7028,224.8826,224.593,224.7228,296564.0
2025-04-02 13:20:00,225.0,225.19,224.92,225.07,175390.0,224.7228,224.9126,224.6429,224.7927,175390.0
2025-04-02 13:25:00,225.06,225.1,224.72,224.72,149109.0,224.7827,224.8227,224.4432,224.4432,149109.0
2025-04-02 13:30:00,224.72,224.81,224.52,224.55,202062.0,224.4432,224.533,224.2434,224.2734,202062.0
2025-04-02 13:35:00,224.56,224.62,224.32,224.6,167817.0,224.2834,224.3433,224.0437,224.3233,167817.0
2025-04-02 13:40:00,224.61,224.69,224.27,224.46,143163.0,224.3333,224.4132,223.9937,224.1835,143163.0
2025-04-02 13:45:00,224.45,224.51,224.16,224.35,130500.0,224.1735,224.2334,223.8838,224.0736,130500.0
2025-04-02 13:50:00,224.34,224.36,223.97,224.14,150147.0,224.0636,224.0836,223.6941,223.8639,150147.0
2025-04-02 13:55:00,224.11,224.36,224.04,224.19,120957.0,223.8339,224.0836,223.764,223.9138,120957.0
2025-04-02 14:00:00,224.18,224.28,223.77,223.82,143637.0,223.9038,224.0037,223.4943,223.5443,143637.0
2025-04-02 14:05:00,223.81,223.83,223.45,223.56,147868.0,223.5343,223.5543,223.1747,223.2846,147868.0
2025-04-02 14:10:00,223.58,223.65,223.33,223.51,145939.0,223.3046,223.3745,223.0549,223.2347,145939.0
2025-04-02 14:15:00,223.5,223.58,223.03,223.15,140472.0,223.2247,223.3046,222.7552,222.8751,140472.0
2025-04-02 14:20:00,223.15,223.42,223.0,223.14,154790.0,222.8751,223.1448,222.7253,222.8651,154790.0
2025-04-02 14:25:00,223.12,223.29,222.91,222.91,115299.0,222.8451,223.0149,222.6354,222.6354,115299.0
2025-04-02 14:30:00,222.92,223.21,222.86,223.19,117476.0,222.6454,222.935,222.5855,222.915,117476.0
2025-04-02 14:35:00,223.18,223.55,223.09,223.53,135710.0,222.9051,223.2746,222.8152,223.2546,135710.0
2025-04-02 14:40:00,223.55,223.89,223.51,223.86,262707.0,223.2746,223.6142,223.2347,223.5842,262707.0
2025-04-02 14:45:00,223.85,223.95,223.63,223.84,326911.0,223.5742,223.6741,223.3545,223.5642,326911.0
2025-04-02 14:50:00,223.82,223.82,223.5,223.56,137843.0,223.5443,223.5443,223.2247,223.2846,137843.0
2025-04-02 14:55:00,223.56,223.57,222.92,222.92,198671.0,223.2846,223.2946,222.6454,222.6454,198671.0
2025-04-02 15:00:00,222.95,223.55,222.94,223.51,148303.0,222.6753,223.2746,222.6654,223.2347,148303.0
2025-04-02 15:05:00,223.5,223.59,223.31,223.42,106917.0,223.2247,223.3146,223.0349,223.1448,106917.0
2025-04-02 15:10:00,223.41,223.48,223.2,223.2,144506.0,223.1348,223.2047,222.925,222.925,144506.0
2025-04-02 15:15:00,223.2,223.5,223.18,223.39,118021.0,222.925,223.2247,222.9051,223.1148,118021.0
2025-04-02 15:20:00,223.38,223.56,223.28,223.46,146252.0,223.1048,223.2846,223.0049,223.1847,146252.0
2025-04-02 15:25:00,223.45,223.81,223.22,223.66,155780.0,223.1747,223.5343,222.945,223.3845,155780.0
2025-04-02 15:30:00,223.67,224.07,223.5,223.93,221458.0,223.3945,223.794,223.2247,223.6541,221458.0
2025-04-02 15:35:00,223.92,224.07,223.82,223.86,152082.0,223.6441,223.794,223.5443,223.5842,152082.0
2025-04-02 15:40:00,223.87,224.33,223.79,224.3,281133.0,223.5942,224.0536,223.5143,224.0237,281133.0
2025-04-02 15:45:00,224.29,224.44,224.17,224.21,181294.0,224.0137,224.1635,223.8938,223.9338,181294.0
2025-04-02 15:50:00,224.21,224.46,223.88,223.98,506517.0,223.9338,224.1835,223.6042,223.7041,506517.0
2025-04-02 15:55:00,223.98,224.29,223.78,223.83,1717057.0,223.7041,224.0137,223.5043,223.5543,1717057.0
2025-04-03 09:30:00,205.53,207.49,204.66,206.92,4879598.0,205.2768,207.2344,204.4079,206.6651,4879598.0
2025-04-03 09:35:00,206.93,206.93,204.29,204.58,2605772.0,206.6751,206.6751,204.0383,204.328,2605772.0
2025-04-03 09:40:00,204.59,204.77,202.52,202.9,2325865.0,204.338,204.5177,202.2705,202.65,2325865.0
2025-04-03 09:45:00,202.92,204.01,202.52,203.36,1848856.0,202.67,203.7587,202.2705,203.1095,1848856.0
2025-04-03 09:50:00,203.36,205.14,203.36,204.04,1742899.0,203.1095,204.8873,203.1095,203.7886,1742899.0
2025-04-03 09:55:00,204.08,204.46,203.17,204.36,1324585.0,203.8286,204.2081,202.9197,204.1082,1324585.0
2025-04-03 10:00:00,204.25,204.59,203.5,203.81,934427.0,203.9984,204.338,203.2493,203.5589,934427.0
2025-04-03 10:05:00,203.8,204.12,203.2,203.47,1018581.0,203.5489,203.8685,202.9497,203.2193,1018581.0
2025-04-03 10:10:00,203.48,204.08,203.45,204.06,689192.0,203.2293,203.8286,203.1994,203.8086,689192.0
2025-04-03 10:15:00,204.06,204.95,204.06,204.4,1209912.0,203.8086,204.6975,203.8086,204.1482,1209912.0
2025-04-03 10:20:00,204.41,204.9,204.21,204.77,795354.0,204.1582,204.6476,203.9584,204.5177,795354.0
2025-04-03 10:25:00,204.76,206.36,204.7,205.64,1267858.0,204.5077,206.1058,204.4478,205.3867,1267858.0
2025-04-03 10:30:00,205.63,206.47,205.59,205.77,1000263.0,205.3767,206.2156,205.3367,205.5165,1000263.0
2025-04-03 10:35:00,205.79,206.19,205.56,205.88,645378.0,205.5365,205.936,205.3068,205.6264,645378.0
2025-04-03 10:40:00,205.89,206.09,205.08,205.33,730743.0,205.6364,205.8361,204.8274,205.077,730743.0
2025-04-03 10:45:00,205.34,205.44,204.16,204.31,879244.0,205.087,205.1869,203.9085,204.0583,879244.0
2025-04-03 10:50:00,204.31,204.38,203.37,203.99,891084.0,204.0583,204.1282,203.1195,203.7387,891084.0
2025-04-03 10:55:00,204.0,204.68,203.89,204.37,575097.0,203.7487,204.4278,203.6388,204.1182,575097.0
2025-04-03 11:00:00,204.37,204.75,203.89,204.1,531429.0,204.1182,204.4978,203.6388,203.8486,531429.0
2025-04-03 11:05:00,204.1,204.14,203.49,203.98,662099.0,203.8486,203.8885,203.2393,203.7287,662099.0
2025-04-03 11:10:00,203.96,204.53,203.86,204.2,839802.0,203.7087,204.278,203.6089,203.9484,839802.0
2025-04-03 11:15:00,204.2,204.85,204.04,204.72,517977.0,203.9484,204.5976,203.7886,204.4678,517977.0
2025-04-03 11:20:00,204.71,205.03,204.22,204.58,534901.0,204.4578,204.7774,203.9684,204.328,534901.0
2025-04-03 11:25:00,204.57,204.81,204.02,204.05,551606.0,204.318,204.5577,203.7687,203.7986,551606.0
2025-04-03 11:30:00,204.05,205.0,203.7,204.88,749129.0,203.7986,204.7475,203.4491,204.6276,749129.0
2025-04-03 11:35:00,204.9,205.61,204.6,205.32,679668.0,204.6476,205.3567,204.3479,205.0671,679668.0
2025-04-03 11:40:00,205.3,206.23,205.2,206.22,674042.0,205.0471,205.9759,204.9472,205.966,674042.0
2025-04-03 11:45:00,206.23,206.23,205.53,205.71,516294.0,205.9759,205.9759,205.2768,205.4566,516294.0
2025-04-03 11:50:00,205.69,205.78,205.06,205.74,421340.0,205.4366,205.5265,204.8074,205.4865,421340.0
2025-04-03 11:55:00,205.76,205.99,205.49,205.59,414156.0,205.5065,205.7362,205.2368,205.3367,414156.0
2025-04-03 12:00:00,205.62,206.17,205.48,205.58,513827.0,205.3667,205.916,205.2269,205.3267,513827.0
2025-04-03 12:05:00,205.6,206.17,205.56,206.08,366766.0,205.3467,205.916,205.3068,205.8261,366766.0
2025-04-03 12:10:00,206.07,207.04,206.06,206.86,631782.0,205.8161,206.7849,205.8061,206.6052,631782.0
2025-04-03 12:15:00,206.87,206.97,206.18,206.57,563601.0,206.6151,206.715,205.926,206.3155,563601.0
2025-04-03 12:20:00,206.56,206.84,206.19,206.35,410291.0,206.3055,206.5852,205.936,206.0958,410291.0
2025-04-03 12:25:00,206.37,206.38,205.67,206.06,409887.0,206.1158,206.1258,205.4166,205.8061,409887.0
2025-04-03 12:30:00,206.09,206.3,205.44,205.57,391758.0,205.8361,206.0459,205.1869,205.3168,391758.0
2025-04-03 12:35:00,205.58,205.89,205.31,205.42,359093.0,205.3267,205.6364,205.0571,205.1669,359093.0
2025-04-03 12:40:00,205.44,205.67,205.0,205.08,562572.0,205.1869,205.4166,204.7475,204.8274,562572.0
2025-04-03 12:45:00,205.06,205.43,204.91,205.43,327348.0,204.8074,205.1769,204.6576,205.1769,327348.0
2025-04-03 12:50:00,205.43,205.46,204.76,204.91,255396.0,205.1769,205.2069,204.5077,204.6576,255396.0
2025-04-03 12:55:00,204.91,204.91,204.56,204.81,330915.0,204.6576,204.6576,204.308,204.5577,330915.0
2025-04-03 13:00:00,204.82,205.35,204.77,205.21,341375.0,204.5677,205.097,204.5177,204.9572,341375.0
2025-04-03 13:05:00,205.21,205.38,204.92,205.0,234773.0,204.9572,205.127,204.6676,204.7475,234773.0
2025-04-03 13:10:00,205.01,205.22,204.73,204.92,259994.0,204.7574,204.9672,204.4778,204.6676,259994.0
2025-04-03 13:15:00,204.91,204.97,204.34,204.42,347306.0,204.6576,204.7175,204.0883,204.1682,347306.0
2025-04-03 13:20:00,204.45,204.61,203.84,204.15,374306.0,204.1981,204.3579,203.5889,203.8985,374306.0
2025-04-03 13:25:00,204.17,204.33,203.94,204.01,317710.0,203.9185,204.0783,203.6888,203.7587,317710.0
2025-04-03 13:30:00,203.99,204.23,203.84,204.09,329787.0,203.7387,203.9784,203.5889,203.8386,329787.0
2025-04-03 13:35:00,204.09,204.52,204.03,204.34,314110.0,203.8386,204.268,203.7786,204.0883,314110.0
2025-04-03 13:40:00,204.34,204.54,204.12,204.47,211449.0,204.0883,204.288,203.8685,204.2181,211449.0
2025-04-03 13:45:00,204.44,204.61,204.22,204.36,263669.0,204.1881,204.3579,203.9684,204.1082,263669.0
2025-04-03 13:50:00,204.37,204.4,203.76,203.92,333250.0,204.1182,204.1482,203.509,203.6688,333250.0
2025-04-03 13:55:00,203.9,203.91,203.21,203.43,415579.0,203.6488,203.6588,202.9597,203.1794,415579.0
2025-04-03 14:00:00,203.42,203.65,202.89,202.92,463042.0,203.1694,203.3991,202.6401,202.67,463042.0
2025-04-03 14:05:00,202.91,203.2,202.7,203.1,500882.0,202.66,202.9497,202.4503,202.8498,500882.0
2025-04-03 14:10:00,203.09,203.2,202.83,203.05,404018.0,202.8398,202.9497,202.5801,202.7999,404018.0
2025-04-03 14:15:00,203.05,203.11,202.77,203.03,417199.0,202.7999,202.8598,202.5202,202.7799,417199.0
2025-04-03 14:20:00,203.02,203.38,202.97,203.05,510673.0,202.7699,203.1294,202.72,202.7999,510673.0
2025-04-03 14:25:00,203.05,203.14,202.78,203.0,359704.0,202.7999,202.8897,202.5302,202.7499,359704.0
2025-04-03 14:30:00,202.98,203.52,202.82,202.86,682649.0,202.7299,203.2693,202.5701,202.6101,682649.0
2025-04-03 14:35:00,202.88,202.96,202.43,202.93,589861.0,202.6301,202.71,202.1806,202.68,589861.0
2025-04-03 14:40:00,202.9,203.34,202.79,203.1,504673.0,202.65,203.0895,202.5402,202.8498,504673.0
2025-04-03 14:45:00,203.08,203.44,202.87,203.27,381123.0,202.8298,203.1894,202.6201,203.0196,381123.0
2025-04-03 14:50:00,203.26,203.32,202.83,203.1,450344.0,203.0096,203.0695,202.5801,202.8498,450344.0
2025-04-03 14:55:00,203.09,203.2,202.56,202.91,524307.0,202.8398,202.9497,202.3105,202.66,524307.0
2025-04-03 15:00:00,202.88,202.9,202.48,202.66,574944.0,202.6301,202.65,202.2306,202.4103,574944.0
2025-04-03 15:05:00,202.65,202.96,202.63,202.75,460290.0,202.4003,202.71,202.3804,202.5002,460290.0
2025-04-03 15:10:00,202.75,203.03,202.55,202.75,720387.0,202.5002,202.7799,202.3005,202.5002,720387.0
2025-04-03 15:15:00,202.77,202.78,202.14,202.31,798719.0,202.5202,202.5302,201.891,202.0608,798719.0
2025-04-03 15:20:00,202.29,202.73,202.25,202.59,757452.0,202.0408,202.4802,202.0008,202.3404,757452.0
2025-04-03 15:25:00,202.59,202.72,202.2,202.2,564232.0,202.3404,202.4703,201.9509,201.9509,564232.0
2025-04-03 15:30:00,202.2,202.36,201.91,201.94,1071722.0,201.9509,202.1107,201.6613,201.6912,1071722.0
2025-04-03 15:35:00,201.94,202.09,201.61,202.03,848472.0,201.6912,201.841,201.3616,201.7811,848472.0
2025-04-03 15:40:00,202.03,202.13,201.58,201.91,980473.0,201.7811,201.881,201.3317,201.6613,980473.0
2025-04-03 15:45:00,201.89,201.96,201.25,201.31,1088076.0,201.6413,201.7112,201.0021,201.062,1088076.0
2025-04-03 15:50:00,201.31,202.97,201.27,202.88,2126213.0,201.062,202.72,201.022,202.6301,2126213.0
2025-04-03 15:55:00,202.9,203.86,202.7,203.06,4365673.0,202.65,203.6089,202.4503,202.8098,4365673.0
2025-04-04 09:30:00,193.92,197.17,192.77,196.84,5916961.0,193.6811,196.9271,192.5325,196.5975,5916961.0
2025-04-04 09:35:00,196.84,198.33,196.51,198.2,2251502.0,196.5975,198.0857,196.2679,197.9558,2251502.0
2025-04-04 09:40:00,198.22,198.4,195.58,195.97,1925554.0,197.9758,198.1556,195.3391,195.7286,1925554.0
2025-04-04 09:45:00,195.98,199.23,195.77,197.95,1659655.0,195.7386,198.9846,195.5288,197.7061,1659655.0
2025-04-04 09:50:00,197.97,199.88,197.9,198.5,1264626.0,197.7261,199.6338,197.6562,198.2555,1264626.0
2025-04-04 09:55:00,198.5,199.67,197.78,199.24,1144740.0,198.2555,199.424,197.5363,198.9945,1144740.0
2025-04-04 10:00:00,199.27,199.31,197.13,197.32,1022180.0,199.0245,199.0645,196.8871,197.0769,1022180.0
2025-04-04 10:05:00,197.26,197.72,196.55,196.98,1142518.0,197.017,197.4764,196.3079,196.7373,1142518.0
2025-04-04 10:10:00,197.02,197.28,195.89,196.94,1020137.0,196.7773,197.037,195.6487,196.6974,1020137.0
2025-04-04 10:15:00,196.96,197.71,196.18,197.35,831657.0,196.7174,197.4664,195.9383,197.1069,831657.0
2025-04-04 10:20:00,197.3,197.37,195.62,195.79,862982.0,197.0569,197.1269,195.379,195.5488,862982.0
2025-04-04 10:25:00,195.76,195.79,194.82,195.3,1100816.0,195.5188,195.5488,194.58,195.0594,1100816.0
2025-04-04 10:30:00,195.3,196.09,195.19,195.2,801245.0,195.0594,195.8484,194.9495,194.9595,801245.0
2025-04-04 10:35:00,195.2,195.27,194.38,194.43,1131234.0,194.9595,195.0294,194.1405,194.1905,1131234.0
2025-04-04 10:40:00,194.41,194.65,193.43,193.59,1137803.0,194.1705,194.4102,193.1917,193.3515,1137803.0
2025-04-04 10:45:00,193.62,193.77,192.1,192.18,1978181.0,193.3815,193.5313,191.8633,191.9432,1978181.0
2025-04-04 10:50:00,192.19,193.12,191.06,192.52,2008019.0,191.9532,192.8821,190.8246,192.2828,2008019.0
2025-04-04 10:55:00,192.5,194.34,191.75,193.48,1355030.0,192.2629,194.1006,191.5138,193.2416,1355030.0
2025-04-04 11:00:00,193.45,196.27,193.35,195.95,1325581.0,193.2117,196.0282,193.1118,195.7086,1325581.0
2025-04-04 11:05:00,196.0,196.27,194.1,195.36,1075885.0,195.7585,196.0282,193.8609,195.1193,1075885.0
2025-04-04 11:10:00,195.36,197.22,195.33,196.59,1016192.0,195.1193,196.977,195.0894,196.3478,1016192.0
2025-04-04 11:15:00,196.58,197.16,195.62,195.69,843460.0,196.3378,196.9171,195.379,195.4489,843460.0
2025-04-04 11:20:00,195.7,196.98,195.38,196.23,699278.0,195.4589,196.7373,195.1393,195.9883,699278.0
2025-04-04 11:25:00,196.2,196.2,194.26,194.48,916452.0,195.9583,195.9583,194.0207,194.2404,916452.0
2025-04-04 11:30:00,194.47,195.27,194.33,194.81,559914.0,194.2304,195.0294,194.0906,194.57,559914.0
2025-04-04 11:35:00,194.81,195.05,193.75,194.19,551683.0,194.57,194.8097,193.5113,193.9508,551683.0
2025-04-04 11:40:00,194.18,194.72,193.84,194.3,557265.0,193.9408,194.4801,193.6012,194.0606,557265.0
2025-04-04 11:45:00,194.3,195.78,193.81,195.54,621138.0,194.0606,195.5388,193.5712,195.2991,621138.0
2025-04-04 11:50:00,195.54,195.76,195.1,195.61,502937.0,195.2991,195.5188,194.8596,195.369,502937.0
2025-04-04 11:55:00,195.6,196.0,194.06,194.17,709295.0,195.359,195.7585,193.8209,193.9308,709295.0
2025-04-04 12:00:00,194.16,195.02,194.12,194.35,513285.0,193.9208,194.7797,193.8809,194.1106,513285.0
2025-04-04 12:05:00,194.33,195.02,194.23,194.74,582694.0,194.0906,194.7797,193.9907,194.5001,582694.0
2025-04-04 12:10:00,194.72,195.07,194.5,194.67,583091.0,194.4801,194.8297,194.2604,194.4302,583091.0
2025-04-04 12:15:00,194.69,194.87,193.16,193.24,433696.0,194.4502,194.6299,192.922,193.0019,433696.0
2025-04-04 12:20:00,193.22,193.36,192.63,193.06,644713.0,192.982,193.1218,192.3927,192.8222,644713.0
2025-04-04 12:25:00,193.06,193.1,192.25,192.81,511183.0,192.8222,192.8621,192.0132,192.5725,511183.0
2025-04-04 12:30:00,192.78,192.95,192.25,192.3,409864.0,192.5425,192.7123,192.0132,192.0631,409864.0
2025-04-04 12:35:00,192.28,193.64,192.18,193.55,640554.0,192.0431,193.4014,191.9432,193.3116,640554.0
2025-04-04 12:40:00,193.55,193.98,193.1,193.14,433476.0,193.3116,193.741,192.8621,192.9021,433476.0
2025-04-04 12:45:00,193.14,193.35,192.87,192.98,390975.0,192.9021,193.1118,192.6324,192.7423,390975.0
2025-04-04 12:50:00,192.97,193.49,192.81,192.91,320468.0,192.7323,193.2516,192.5725,192.6723,320468.0
2025-04-04 12:55:00,192.88,193.52,192.67,192.96,395584.0,192.6424,193.2816,192.4326,192.7223,395584.0
2025-04-04 13:00:00,192.93,193.54,192.61,192.75,364277.0,192.6923,193.3016,192.3727,192.5125,364277.0
2025-04-04 13:05:00,192.76,192.92,192.0,192.12,479049.0,192.5225,192.6823,191.7635,191.8833,479049.0
2025-04-04 13:10:00,192.13,192.33,191.51,191.67,478925.0,191.8933,192.0931,191.2741,191.4339,478925.0
2025-04-04 13:15:00,191.66,191.74,191.03,191.62,575647.0,191.4239,191.5038,190.7947,191.3839,575647.0
2025-04-04 13:20:00,191.62,192.02,191.42,191.57,499578.0,191.3839,191.7834,191.1842,191.334,499578.0
2025-04-04 13:25:00,191.58,191.84,190.92,190.99,895041.0,191.344,191.6037,190.6848,190.7547,895041.0
2025-04-04 13:30:00,190.98,191.41,190.66,191.13,981618.0,190.7447,191.1742,190.4251,190.8945,981618.0
2025-04-04 13:35:00,191.14,192.19,191.06,192.1,966243.0,190.9045,191.9532,190.8246,191.8633,966243.0
2025-04-04 13:40:00,192.09,192.57,191.51,191.56,899219.0,191.8534,192.3328,191.2741,191.324,899219.0
2025-04-04 13:45:00,191.57,192.16,191.41,192.08,497885.0,191.334,191.9233,191.1742,191.8434,497885.0
2025-04-04 13:50:00,192.08,192.09,191.17,191.42,432065.0,191.8434,191.8534,190.9345,191.1842,432065.0
2025-04-04 13:55:00,191.43,191.68,190.88,191.68,618505.0,191.1942,191.4439,190.6448,191.4439,618505.0
2025-04-04 14:00:00,191.66,192.54,191.58,192.24,548937.0,191.4239,192.3028,191.344,192.0032,548937.0
2025-04-04 14:05:00,192.21,192.27,191.02,191.12,368607.0,191.9732,192.0331,190.7847,190.8846,368607.0
2025-04-04 14:10:00,191.13,191.36,190.48,190.5,514394.0,190.8945,191.1243,190.2453,190.2653,514394.0
2025-04-04 14:15:00,190.5,190.55,190.18,190.27,588989.0,190.2653,190.3153,189.9457,190.0356,588989.0
2025-04-04 14:20:00,190.25,190.32,189.38,189.44,836383.0,190.0156,190.0855,189.1467,189.2066,836383.0
2025-04-04 14:25:00,189.44,189.55,188.83,188.88,701850.0,189.2066,189.3165,188.5974,188.6473,701850.0
2025-04-04 14:30:00,188.9,189.11,188.41,188.75,745749.0,188.6673,188.877,188.1779,188.5175,745749.0
2025-04-04 14:35:00,188.75,189.15,187.84,188.21,914317.0,188.5175,188.917,187.6086,187.9781,914317.0
2025-04-04 14:40:00,188.22,188.32,187.34,187.72,656363.0,187.9881,188.088,187.1092,187.4887,656363.0
2025-04-04 14:45:00,187.7,189.27,187.59,189.12,795840.0,187.4688,189.0368,187.3589,188.887,795840.0
2025-04-04 14:50:00,189.1,189.73,188.84,189.29,561254.0,188.867,189.4963,188.6074,189.0568,561254.0
2025-04-04 14:55:00,189.29,189.42,188.6,188.88,507991.0,189.0568,189.1866,188.3677,188.6473,507991.0
2025-04-04 15:00:00,188.87,189.19,188.34,188.69,696699.0,188.6373,188.9569,188.108,188.4575,696699.0
2025-04-04 15:05:00,188.68,189.35,188.01,189.32,803504.0,188.4476,189.1167,187.7784,189.0868,803504.0
2025-04-04 15:10:00,189.31,190.42,189.16,190.02,986102.0,189.0768,190.1854,188.927,189.7859,986102.0
2025-04-04 15:15:00,189.98,190.43,189.24,189.45,1027439.0,189.746,190.1954,189.0069,189.2166,1027439.0
2025-04-04 15:20:00,189.43,190.79,189.42,190.67,990257.0,189.1966,190.555,189.1866,190.4351,990257.0
2025-04-04 15:25:00,190.66,190.87,189.84,190.22,981125.0,190.4251,190.6349,189.6061,189.9857,981125.0
2025-04-04 15:30:00,190.21,191.45,189.67,191.42,1206107.0,189.9757,191.2141,189.4363,191.1842,1206107.0
2025-04-04 15:35:00,191.41,191.73,190.9,191.2,1101056.0,191.1742,191.4938,190.6648,190.9645,1101056.0
2025-04-04 15:40:00,191.18,191.43,190.41,190.6,931522.0,190.9445,191.1942,190.1754,190.3652,931522.0
2025-04-04 15:45:00,190.59,191.16,189.34,189.37,968364.0,190.3552,190.9245,189.1067,189.1367,968364.0
2025-04-04 15:50:00,189.37,189.96,188.62,188.93,1809815.0,189.1367,189.726,188.3876,188.6973,1809815.0
2025-04-04 15:55:00,188.93,189.0,188.06,188.38,4114569.0,188.6973,188.7672,187.8283,188.1479,4114569.0
2025-04-07 09:30:00,177.21,178.39,175.44,176.57,10749704.0,176.9917,178.1702,175.2239,176.3525,10749704.0
2025-04-07 09:35:00,176.62,177.97,175.92,177.91,3054422.0,176.4024,177.7508,175.7033,177.6908,3054422.0
2025-04-07 09:40:00,177.86,178.88,174.72,176.48,3712354.0,177.6409,178.6596,174.5048,176.2626,3712354.0
2025-04-07 09:45:00,176.53,179.37,175.93,178.43,3100912.0,176.3125,179.149,175.7133,178.2102,3100912.0
2025-04-07 09:50:00,178.44,180.33,178.24,179.68,2704740.0,178.2202,180.1078,178.0204,179.4586,2704740.0
2025-04-07 09:55:00,179.65,181.14,179.38,180.49,1659214.0,179.4287,180.9168,179.159,180.2676,1659214.0
2025-04-07 10:00:00,180.49,181.5,179.0,180.76,2098587.0,180.2676,181.2764,178.7795,180.5373,2098587.0
2025-04-07 10:05:00,180.78,181.97,180.41,181.26,1282862.0,180.5573,181.7458,180.1877,181.0367,1282862.0
2025-04-07 10:10:00,181.24,189.53,181.16,188.81,4457148.0,181.0167,189.2965,180.9368,188.5774,4457148.0
2025-04-07 10:15:00,188.78,194.15,187.95,189.13,3547491.0,188.5474,193.9108,187.7185,188.897,3547491.0
2025-04-07 10:20:00,189.08,189.11,183.0,183.4,2797616.0,188.8471,188.877,182.7746,183.1741,2797616.0
2025-04-07 10:25:00,183.4,185.45,181.45,181.77,2118801.0,183.1741,185.2215,181.2265,181.5461,2118801.0
2025-04-07 10:30:00,181.68,185.94,181.18,181.51,1941144.0,181.4562,185.7109,180.9568,181.2864,1941144.0
2025-04-07 10:35:00,181.51,181.85,179.72,179.94,1413505.0,181.2864,181.626,179.4986,179.7183,1413505.0
2025-04-07 10:40:00,179.94,182.85,179.63,182.53,1152857.0,179.7183,182.6247,179.4087,182.3051,1152857.0
2025-04-07 10:45:00,182.55,182.83,180.08,181.55,993480.0,182.3251,182.6048,179.8582,181.3263,993480.0
2025-04-07 10:50:00,181.61,184.68,181.28,184.38,994045.0,181.3863,184.4525,181.0567,184.1529,994045.0
2025-04-07 10:55:00,184.34,184.65,183.28,183.87,847493.0,184.1129,184.4225,183.0542,183.6435,847493.0
2025-04-07 11:00:00,183.88,185.18,183.0,184.32,1052711.0,183.6535,184.9519,182.7746,184.0929,1052711.0
2025-04-07 11:05:00,184.3,184.46,180.84,181.05,960667.0,184.073,184.2328,180.6172,180.827,960667.0
2025-04-07 11:10:00,180.95,182.7,176.08,177.94,1165316.0,180.7271,182.4749,175.8631,177.7208,1165316.0
2025-04-07 11:15:00,177.94,180.47,175.7,179.44,2770306.0,177.7208,180.2477,175.4835,179.2189,2770306.0
2025-04-07 11:20:00,179.41,180.84,176.9,177.21,1155844.0,179.189,180.6172,176.6821,176.9917,1155844.0
2025-04-07 11:25:00,177.27,178.19,176.03,176.36,1179418.0,177.0516,177.9705,175.8131,176.1427,1179418.0
2025-04-07 11:30:00,176.4,178.13,176.38,177.84,1141809.0,176.1827,177.9106,176.1627,177.6209,1141809.0
2025-04-07 11:35:00,177.88,179.5,177.81,178.16,1194005.0,177.6609,179.2789,177.5909,177.9405,1194005.0
2025-04-07 11:40:00,178.16,179.75,177.91,179.53,882928.0,177.9405,179.5286,177.6908,179.3088,882928.0
2025-04-07 11:45:00,179.52,179.79,178.33,179.45,660209.0,179.2988,179.5685,178.1103,179.2289,660209.0
2025-04-07 11:50:00,179.48,180.38,178.43,178.5,793399.0,179.2589,180.1578,178.2102,178.2801,793399.0
2025-04-07 11:55:00,178.5,179.61,178.44,178.78,489179.0,178.2801,179.3887,178.2202,178.5598,489179.0
2025-04-07 12:00:00,178.78,178.85,177.94,178.09,583199.0,178.5598,178.6297,177.7208,177.8706,583199.0
2025-04-07 12:05:00,178.16,178.18,176.76,176.9,765621.0,177.9405,177.9605,176.5422,176.6821,765621.0
2025-04-07 12:10:00,176.89,177.66,176.39,177.19,791490.0,176.6721,177.4411,176.1727,176.9717,791490.0
2025-04-07 12:15:00,177.16,177.46,176.07,176.26,707587.0,176.9418,177.2414,175.8531,176.0429,707587.0
2025-04-07 12:20:00,176.29,177.01,175.75,176.87,778357.0,176.0728,176.7919,175.5335,176.6521,778357.0
2025-04-07 12:25:00,176.91,178.25,176.86,178.14,612517.0,176.6921,178.0304,176.6421,177.9205,612517.0
2025-04-07 12:30:00,178.1,179.63,177.84,179.42,685416.0,177.8806,179.4087,177.6209,179.199,685416.0
2025-04-07 12:35:00,179.41,179.8,178.71,179.12,516942.0,179.189,179.5785,178.4898,178.8993,516942.0
2025-04-07 12:40:00,179.1,179.52,178.66,179.0,476282.0,178.8794,179.2988,178.4399,178.7795,476282.0
2025-04-07 12:45:00,178.98,179.07,177.58,178.02,615345.0,178.7595,178.8494,177.3612,177.8007,615345.0
2025-04-07 12:50:00,178.02,178.3,177.24,178.26,592904.0,177.8007,178.0803,177.0217,178.0404,592904.0
2025-04-07 12:55:00,178.27,178.54,177.23,177.6,471546.0,178.0504,178.3201,177.0117,177.3812,471546.0
2025-04-07 13:00:00,177.61,180.36,177.4,177.65,1318085.0,177.3912,180.1378,177.1815,177.4311,1318085.0
2025-04-07 13:05:00,177.67,178.6,177.1,178.3,545050.0,177.4511,178.38,176.8818,178.0803,545050.0
2025-04-07 13:10:00,178.31,179.52,177.83,179.46,575869.0,178.0903,179.2988,177.6109,179.2389,575869.0
2025-04-07 13:15:00,179.37,180.4,178.96,180.09,676154.0,179.149,180.1778,178.7395,179.8681,676154.0
2025-04-07 13:20:00,180.06,180.58,179.89,180.12,738713.0,179.8382,180.3575,179.6684,179.8981,738713.0
2025-04-07 13:25:00,180.12,181.72,179.93,181.54,832958.0,179.8981,181.4961,179.7083,181.3164,832958.0
2025-04-07 13:30:00,181.56,181.69,180.04,180.34,614336.0,181.3363,181.4662,179.8182,180.1178,614336.0
2025-04-07 13:35:00,180.36,181.58,179.96,181.5,581051.0,180.1378,181.3563,179.7383,181.2764,581051.0
2025-04-07 13:40:00,181.51,181.91,180.74,181.78,419323.0,181.2864,181.6859,180.5173,181.5561,419323.0
2025-04-07 13:45:00,181.76,182.95,180.98,181.42,946786.0,181.5361,182.7246,180.757,181.1965,946786.0
2025-04-07 13:50:00,181.42,182.25,180.91,181.78,566191.0,181.1965,182.0255,180.6871,181.5561,566191.0
2025-04-07 13:55:00,181.75,182.9,181.36,182.61,504471.0,181.5261,182.6747,181.1366,182.385,504471.0
2025-04-07 14:00:00,182.61,182.77,181.54,181.59,695336.0,182.385,182.5448,181.3164,181.3663,695336.0
2025-04-07 14:05:00,181.61,181.67,180.41,180.91,552772.0,181.3863,181.4462,180.1877,180.6871,552772.0
2025-04-07 14:10:00,180.88,181.22,179.5,180.12,809132.0,180.6572,180.9967,179.2789,179.8981,809132.0
2025-04-07 14:15:00,180.08,183.9,180.01,182.73,1922496.0,179.8582,183.6734,179.7882,182.5049,1922496.0
2025-04-07 14:20:00,182.73,183.08,181.55,182.17,1012382.0,182.5049,182.8545,181.3263,181.9456,1012382.0
2025-04-07 14:25:00,182.19,182.47,180.22,180.34,661877.0,181.9656,182.2452,179.998,180.1178,661877.0
2025-04-07 14:30:00,180.34,180.71,179.7,180.55,747788.0,180.1178,180.4874,179.4786,180.3276,747788.0
2025-04-07 14:35:00,180.51,181.99,180.37,181.71,673392.0,180.2876,181.7658,180.1478,181.4861,673392.0
2025-04-07 14:40:00,181.69,182.3,181.34,181.39,578995.0,181.4662,182.0754,181.1166,181.1665,578995.0
2025-04-07 14:45:00,181.41,181.74,180.44,180.7,815693.0,181.1865,181.5161,180.2177,180.4774,815693.0
2025-04-07 14:50:00,180.62,181.04,179.72,179.92,561404.0,180.3975,180.817,179.4986,179.6984,561404.0
2025-04-07 14:55:00,179.89,180.27,179.45,179.97,691185.0,179.6684,180.0479,179.2289,179.7483,691185.0
2025-04-07 15:00:00,179.97,181.12,179.84,180.09,1158434.0,179.7483,180.8969,179.6184,179.8681,1158434.0
2025-04-07 15:05:00,180.1,180.31,179.38,179.56,692076.0,179.8781,180.0879,179.159,179.3388,692076.0
2025-04-07 15:10:00,179.53,179.67,178.83,178.95,734492.0,179.3088,179.4487,178.6097,178.7295,734492.0
2025-04-07 15:15:00,178.94,180.12,178.29,179.93,883139.0,178.7196,179.8981,178.0704,179.7083,883139.0
2025-04-07 15:20:00,179.88,180.21,178.78,178.98,811182.0,179.6584,179.988,178.5598,178.7595,811182.0
2025-04-07 15:25:00,178.94,179.33,178.28,178.42,862134.0,178.7196,179.1091,178.0604,178.2002,862134.0
2025-04-07 15:30:00,178.44,180.9,178.43,180.46,977460.0,178.2202,180.6771,178.2102,180.2377,977460.0
2025-04-07 15:35:00,180.43,181.16,180.01,180.53,1094895.0,180.2077,180.9368,179.7882,180.3076,1094895.0
2025-04-07 15:40:00,180.53,180.65,178.97,179.15,970625.0,180.3076,180.4275,178.7495,178.9293,970625.0
2025-04-07 15:45:00,179.15,179.87,178.91,179.76,1057061.0,178.9293,179.6484,178.6896,179.5385,1057061.0
2025-04-07 15:50:00,179.67,181.13,178.63,180.85,1440100.0,179.4487,180.9069,178.4099,180.6272,1440100.0
2025-04-07 15:55:00,180.89,182.0,180.86,181.49,3668352.0,180.6672,181.7758,180.6372,181.2664,3668352.0
2025-04-08 09:30:00,186.53,187.52,185.37,186.36,4034378.0,186.3002,187.289,185.1416,186.1304,4034378.0
2025-04-08 09:35:00,186.31,186.74,185.09,185.64,1668334.0,186.0805,186.5099,184.862,185.4113,1668334.0
2025-04-08 09:40:00,185.64,187.25,185.4,186.33,1751674.0,185.4113,187.0193,185.1716,186.1005,1751674.0
2025-04-08 09:45:00,186.32,187.39,185.25,185.85,1302521.0,186.0905,187.1591,185.0218,185.621,1302521.0
2025-04-08 09:50:00,185.87,188.13,185.86,187.71,1353384.0,185.641,187.8982,185.631,187.4788,1353384.0
2025-04-08 09:55:00,187.72,188.56,187.49,188.0,1162881.0,187.4887,188.3277,187.259,187.7684,1162881.0
2025-04-08 10:00:00,188.0,188.94,187.78,188.89,1036538.0,187.7684,188.7072,187.5487,188.6573,1036538.0
2025-04-08 10:05:00,188.86,189.46,188.72,189.45,1210233.0,188.6273,189.2266,188.4875,189.2166,1210233.0
2025-04-08 10:10:00,189.44,189.57,188.83,189.28,1165304.0,189.2066,189.3365,188.5974,189.0468,1165304.0
2025-04-08 10:15:00,189.27,189.91,189.22,189.39,770702.0,189.0368,189.676,188.9869,189.1567,770702.0
2025-04-08 10:20:00,189.4,190.2,189.31,189.63,936786.0,189.1667,189.9657,189.0768,189.3964,936786.0
2025-04-08 10:25:00,189.65,190.34,189.27,189.33,921825.0,189.4164,190.1055,189.0368,189.0968,921825.0
2025-04-08 10:30:00,189.32,189.59,188.87,189.55,705513.0,189.0868,189.3564,188.6373,189.3165,705513.0
2025-04-08 10:35:00,189.53,189.84,189.09,189.72,395137.0,189.2965,189.6061,188.8571,189.4863,395137.0
2025-04-08 10:40:00,189.71,189.93,188.6,188.63,715610.0,189.4763,189.696,188.3677,188.3976,715610.0
2025-04-08 10:45:00,188.62,189.12,187.95,188.15,942684.0,188.3876,188.887,187.7185,187.9182,942684.0
2025-04-08 10:50:00,188.16,188.29,187.34,187.52,731576.0,187.9282,188.058,187.1092,187.289,731576.0
2025-04-08 10:55:00,187.55,187.63,186.18,186.2,773036.0,187.319,187.3989,185.9506,185.9706,773036.0
2025-04-08 11:00:00,186.22,186.94,186.0,186.53,750190.0,185.9906,186.7097,185.7709,186.3002,750190.0
2025-04-08 11:05:00,186.53,186.59,185.3,185.86,851101.0,186.3002,186.3601,185.0717,185.631,851101.0
2025-04-08 11:10:00,185.87,185.99,184.91,185.21,627557.0,185.641,185.7609,184.6822,184.9818,627557.0
2025-04-08 11:15:00,185.22,185.37,184.47,184.73,689125.0,184.9918,185.1416,184.2427,184.5024,689125.0
2025-04-08 11:20:00,184.72,185.44,184.23,184.45,863666.0,184.4924,185.2115,184.003,184.2228,863666.0
2025-04-08 11:25:00,184.44,185.1,184.06,184.09,606106.0,184.2128,184.872,183.8332,183.8632,606106.0
2025-04-08 11:30:00,184.07,185.23,184.0,184.47,494167.0,183.8432,185.0018,183.7733,184.2427,494167.0
2025-04-08 11:35:00,184.46,185.28,184.29,184.96,475627.0,184.2328,185.0517,184.063,184.7321,475627.0
2025-04-08 11:40:00,184.97,185.54,184.67,185.03,428002.0,184.7421,185.3114,184.4425,184.8021,428002.0
2025-04-08 11:45:00,185.03,185.41,184.38,184.5,314204.0,184.8021,185.1816,184.1529,184.2727,314204.0
2025-04-08 11:50:00,184.49,184.68,183.03,183.8,692551.0,184.2627,184.4525,182.8045,183.5736,692551.0
2025-04-08 11:55:00,183.81,184.48,183.53,184.47,378480.0,183.5836,184.2527,183.3039,184.2427,378480.0
2025-04-08 12:00:00,184.48,184.49,183.91,184.37,381696.0,184.2527,184.2627,183.6834,184.1429,381696.0
2025-04-08 12:05:00,184.39,184.86,184.03,184.12,382312.0,184.1628,184.6323,183.8033,183.8932,382312.0
2025-04-08 12:10:00,184.12,184.87,184.0,184.03,388674.0,183.8932,184.6423,183.7733,183.8033,388674.0
2025-04-08 12:15:00,184.02,184.16,182.73,183.04,469733.0,183.7933,183.9331,182.5049,182.8145,469733.0
2025-04-08 12:20:00,183.01,183.1,182.4,182.57,573021.0,182.7845,182.8744,182.1753,182.3451,573021.0
2025-04-08 12:25:00,182.57,183.37,182.29,183.33,495191.0,182.3451,183.1441,182.0654,183.1041,495191.0
2025-04-08 12:30:00,183.32,183.52,181.7,181.7,812669.0,183.0942,183.2939,181.4762,181.4762,812669.0
2025-04-08 12:35:00,181.72,182.24,179.77,180.07,1220021.0,181.4961,182.0155,179.5485,179.8482,1220021.0
2025-04-08 12:40:00,180.05,180.55,179.06,180.03,1030640.0,179.8282,180.3276,178.8394,179.8082,1030640.0
2025-04-08 12:45:00,180.02,181.6,179.88,180.88,1108324.0,179.7982,181.3763,179.6584,180.6572,1108324.0
2025-04-08 12:50:00,180.89,181.2,180.25,180.25,645855.0,180.6672,180.9768,180.0279,180.0279,645855.0
2025-04-08 12:55:00,180.25,180.7,178.94,179.17,859655.0,180.0279,180.4774,178.7196,178.9493,859655.0
2025-04-08 13:00:00,179.15,179.6,178.45,179.06,912726.0,178.9293,179.3787,178.2302,178.8394,912726.0
2025-04-08 13:05:00,179.02,179.5,177.33,177.43,812279.0,178.7995,179.2789,177.1115,177.2114,812279.0
2025-04-08 13:10:00,177.42,177.72,176.8,177.29,1105927.0,177.2014,177.5011,176.5822,177.0716,1105927.0
2025-04-08 13:15:00,177.3,178.13,176.9,176.91,828611.0,177.0816,177.9106,176.6821,176.6921,828611.0
2025-04-08 13:20:00,176.9,177.22,176.46,176.72,679824.0,176.6821,177.0017,176.2426,176.5023,679824.0
2025-04-08 13:25:00,176.71,176.77,175.0,175.03,1271225.0,176.4923,176.5522,174.7844,174.8144,1271225.0
2025-04-08 13:30:00,175.02,176.05,174.85,175.89,1100578.0,174.8044,175.8331,174.6346,175.6733,1100578.0
2025-04-08 13:35:00,175.88,177.75,175.67,177.32,1298990.0,175.6633,177.531,175.4536,177.1016,1298990.0
2025-04-08 13:40:00,177.31,178.61,177.26,177.95,865467.0,177.0916,178.39,177.0416,177.7308,865467.0
2025-04-08 13:45:00,177.95,177.97,176.6,176.94,678004.0,177.7308,177.7508,176.3824,176.722,678004.0
2025-04-08 13:50:00,176.97,178.27,176.54,177.52,606482.0,176.752,178.0504,176.3225,177.3013,606482.0
2025-04-08 13:55:00,177.53,178.54,177.4,178.15,483071.0,177.3113,178.3201,177.1815,177.9305,483071.0
2025-04-08 14:00:00,178.16,178.21,177.44,177.57,455313.0,177.9405,177.9905,177.2214,177.3512,455313.0
2025-04-08 14:05:00,177.57,177.65,176.15,176.46,593338.0,177.3512,177.4311,175.933,176.2426,593338.0
2025-04-08 14:10:00,176.46,176.71,176.0,176.4,449580.0,176.2426,176.4923,175.7832,176.1827,449580.0
2025-04-08 14:15:00,176.42,177.46,176.35,177.18,513753.0,176.2027,177.2414,176.1327,176.9617,513753.0
2025-04-08 14:20:00,177.19,177.25,176.03,176.34,535306.0,176.9717,177.0316,175.8131,176.1228,535306.0
2025-04-08 14:25:00,176.35,176.39,175.2,175.32,587476.0,176.1327,176.1727,174.9842,175.104,587476.0
2025-04-08 14:30:00,175.31,177.25,175.28,175.75,877944.0,175.094,177.0316,175.0641,175.5335,877944.0
2025-04-08 14:35:00,175.73,176.33,174.96,175.97,794912.0,175.5135,176.1128,174.7445,175.7532,794912.0
2025-04-08 14:40:00,175.99,176.02,175.5,175.61,500621.0,175.7732,175.8032,175.2838,175.3937,500621.0
2025-04-08 14:45:00,175.61,177.04,175.56,176.68,824739.0,175.3937,176.8219,175.3437,176.4623,824739.0
2025-04-08 14:50:00,176.64,176.93,175.8,175.9,592399.0,176.4224,176.712,175.5834,175.6833,592399.0
2025-04-08 14:55:00,175.9,175.96,174.52,174.59,978733.0,175.6833,175.7432,174.305,174.3749,978733.0
2025-04-08 15:00:00,174.58,174.89,173.68,173.8,819362.0,174.3649,174.6745,173.466,173.5859,819362.0
2025-04-08 15:05:00,173.78,174.0,172.68,172.89,1112493.0,173.5659,173.7856,172.4673,172.677,1112493.0
2025-04-08 15:10:00,172.86,173.26,172.58,172.88,1107286.0,172.647,173.0466,172.3674,172.667,1107286.0
2025-04-08 15:15:00,172.87,173.06,171.63,172.14,1180632.0,172.657,172.8468,171.4186,171.9279,1180632.0
2025-04-08 15:20:00,172.16,172.56,171.81,172.24,1116293.0,171.9479,172.3474,171.5983,172.0278,1116293.0
2025-04-08 15:25:00,172.24,173.49,172.18,172.89,1029668.0,172.0278,173.2763,171.9679,172.677,1029668.0
2025-04-08 15:30:00,172.87,172.9,171.87,171.93,990110.0,172.657,172.687,171.6583,171.7182,990110.0
2025-04-08 15:35:00,171.94,171.97,170.11,170.31,1278711.0,171.7282,171.7581,169.9004,170.1002,1278711.0
2025-04-08 15:40:00,170.28,171.26,169.82,169.92,1877791.0,170.0702,171.049,169.6108,169.7107,1877791.0
2025-04-08 15:45:00,169.9,170.41,169.21,169.24,1468279.0,169.6907,170.2001,169.0015,169.0315,1468279.0
2025-04-08 15:50:00,169.24,172.75,169.24,172.67,2658433.0,169.0315,172.5372,169.0315,172.4573,2658433.0
2025-04-08 15:55:00,172.66,173.44,171.1,172.77,3674125.0,172.4473,173.2263,170.8892,172.5572,3674125.0
2025-04-09 09:30:00,172.06,175.98,171.89,174.81,4858081.0,171.848,175.7632,171.6782,174.5946,4858081.0
2025-04-09 09:35:00,174.79,178.8,174.49,178.5,2523501.0,174.5747,178.5797,174.275,178.2801,2523501.0
2025-04-09 09:40:00,178.49,178.9,176.43,176.61,2372422.0,178.2701,178.6796,176.2126,176.3924,2372422.0
2025-04-09 09:45:00,176.58,177.69,175.81,177.63,1678914.0,176.3625,177.4711,175.5934,177.4112,1678914.0
2025-04-09 09:50:00,177.62,178.08,177.2,177.68,1131710.0,177.4012,177.8606,176.9817,177.4611,1131710.0
2025-04-09 09:55:00,177.73,178.44,177.27,177.39,1204418.0,177.511,178.2202,177.0516,177.1715,1204418.0
2025-04-09 10:00:00,177.4,179.42,177.32,178.69,1639436.0,177.1815,179.199,177.1016,178.4699,1639436.0
2025-04-09 10:05:00,178.69,178.74,176.72,177.31,1301935.0,178.4699,178.5198,176.5023,177.0916,1301935.0
2025-04-09 10:10:00,177.31,178.73,177.15,177.68,1019828.0,177.0916,178.5098,176.9318,177.4611,1019828.0
2025-04-09 10:15:00,177.69,178.44,177.49,177.92,923649.0,177.4711,178.2202,177.2713,177.7008,923649.0
2025-04-09 10:20:00,177.94,179.35,177.44,178.26,978437.0,177.7208,179.1291,177.2214,178.0404,978437.0
2025-04-09 10:25:00,178.24,178.71,177.45,178.41,840053.0,178.0204,178.4898,177.2314,178.1902,840053.0
2025-04-09 10:30:00,178.47,180.42,178.32,180.09,1501885.0,178.2501,180.1977,178.1003,179.8681,1501885.0
2025-04-09 10:35:00,180.09,180.19,178.46,178.84,974531.0,179.8681,179.968,178.2401,178.6197,974531.0
2025-04-09 10:40:00,178.82,179.98,178.41,179.4,1113197.0,178.5997,179.7583,178.1902,179.179,1113197.0
2025-04-09 10:45:00,179.4,180.0,178.16,178.39,1210450.0,179.179,179.7783,177.9405,178.1702,1210450.0
2025-04-09 10:50:00,178.37,178.62,176.86,177.39,1281196.0,178.1503,178.4,176.6421,177.1715,1281196.0
2025-04-09 10:55:00,177.4,177.78,176.83,177.72,925994.0,177.1815,177.561,176.6122,177.5011,925994.0
2025-04-09 11:00:00,177.7,178.71,177.59,178.61,1035064.0,177.4811,178.4898,177.3712,178.39,1035064.0
2025-04-09 11:05:00,178.62,179.58,178.39,179.48,928722.0,178.4,179.3588,178.1702,179.2589,928722.0
2025-04-09 11:10:00,179.49,179.7,178.8,178.88,825256.0,179.2689,179.4786,178.5797,178.6596,825256.0
2025-04-09 11:15:00,178.89,179.89,178.89,179.65,761183.0,178.6696,179.6684,178.6696,179.4287,761183.0
2025-04-09 11:20:00,179.63,180.05,179.44,179.88,918652.0,179.4087,179.8282,179.2189,179.6584,918652.0
2025-04-09 11:25:00,179.88,180.18,179.36,179.74,751526.0,179.6584,179.958,179.139,179.5186,751526.0
2025-04-09 11:30:00,179.74,180.53,178.53,178.57,894746.0,179.5186,180.3076,178.3101,178.35,894746.0
2025-04-09 11:35:00,178.57,179.23,178.17,178.46,841709.0,178.35,179.0092,177.9505,178.2401,841709.0
2025-04-09 11:40:00,178.44,178.67,177.75,177.89,764058.0,178.2202,178.4499,177.531,177.6709,764058.0
2025-04-09 11:45:00,177.95,179.95,177.91,179.34,1209277.0,177.7308,179.7283,177.6908,179.1191,1209277.0
2025-04-09 11:50:00,179.3,179.74,178.77,179.07,643796.0,179.0791,179.5186,178.5498,178.8494,643796.0
2025-04-09 11:55:00,179.06,179.21,178.37,178.73,524925.0,178.8394,178.9892,178.1503,178.5098,524925.0
2025-04-09 12:00:00,178.71,178.8,177.98,178.0,548351.0,178.4898,178.5797,177.7607,177.7807,548351.0
2025-04-09 12:05:00,177.99,179.31,177.87,179.3,444679.0,177.7707,179.0891,177.6509,179.0791,444679.0
2025-04-09 12:10:00,179.31,180.68,179.07,180.31,977575.0,179.0891,180.4574,178.8494,180.0879,977575.0
2025-04-09 12:15:00,180.28,181.07,180.2,180.4,866313.0,180.0579,180.8469,179.978,180.1778,866313.0
2025-04-09 12:20:00,180.42,180.44,179.17,179.18,652836.0,180.1977,180.2177,178.9493,178.9593,652836.0
2025-04-09 12:25:00,179.19,180.12,179.13,179.59,485801.0,178.9692,179.8981,178.9093,179.3688,485801.0
2025-04-09 12:30:00,179.58,179.87,179.24,179.81,345240.0,179.3588,179.6484,179.0192,179.5885,345240.0
2025-04-09 12:35:00,179.81,180.18,179.58,179.92,353456.0,179.5885,179.958,179.3588,179.6984,353456.0
2025-04-09 12:40:00,179.91,180.03,179.53,179.93,425170.0,179.6884,179.8082,179.3088,179.7083,425170.0
2025-04-09 12:45:00,179.97,180.2,179.43,180.14,390951.0,179.7483,179.978,179.209,179.9181,390951.0
2025-04-09 12:50:00,180.14,180.84,180.14,180.73,800299.0,179.9181,180.6172,179.9181,180.5074,800299.0
2025-04-09 12:55:00,180.73,181.36,180.57,181.07,769253.0,180.5074,181.1366,180.3475,180.8469,769253.0
2025-04-09 13:00:00,181.1,183.01,180.98,183.0,1098608.0,180.8769,182.7845,180.757,182.7746,1098608.0
2025-04-09 13:05:00,183.0,183.03,180.88,180.95,990723.0,182.7746,182.8045,180.6572,180.7271,990723.0
2025-04-09 13:10:00,180.89,181.72,180.55,181.7,611117.0,180.6672,181.4961,180.3276,181.4762,611117.0
2025-04-09 13:15:00,181.73,187.46,179.3,186.53,1800707.0,181.5061,187.2291,179.0791,186.3002,1800707.0
2025-04-09 13:20:00,186.5,189.91,183.66,189.81,3361971.0,186.2702,189.676,183.4337,189.5762,3361971.0
2025-04-09 13:25:00,189.75,194.49,187.51,188.53,3388223.0,189.5162,194.2504,187.279,188.2977,3388223.0
2025-04-09 13:30:00,188.51,192.5,188.13,192.44,2366846.0,188.2778,192.2629,187.8982,192.2029,2366846.0
2025-04-09 13:35:00,192.36,194.87,189.82,190.27,2828824.0,192.123,194.6299,189.5862,190.0356,2828824.0
2025-04-09 13:40:00,190.16,192.16,188.91,189.69,1908701.0,189.9257,191.9233,188.6773,189.4563,1908701.0
2025-04-09 13:45:00,189.69,192.87,189.69,191.69,1608622.0,189.4563,192.6324,189.4563,191.4539,1608622.0
2025-04-09 13:50:00,191.75,192.4,190.7,192.31,1539875.0,191.5138,192.163,190.4651,192.0731,1539875.0
2025-04-09 13:55:00,192.3,193.39,191.26,193.11,1367540.0,192.0631,193.1518,191.0244,192.8721,1367540.0
2025-04-09 14:00:00,193.1,194.65,192.57,192.89,1923511.0,192.8621,194.4102,192.3328,192.6524,1923511.0
2025-04-09 14:05:00,192.87,193.57,191.23,192.2,1655608.0,192.6324,193.3315,190.9944,191.9632,1655608.0
2025-04-09 14:10:00,192.21,192.32,190.02,190.08,1352462.0,191.9732,192.0831,189.7859,189.8458,1352462.0
2025-04-09 14:15:00,190.1,190.36,188.55,188.68,1732911.0,189.8658,190.1255,188.3177,188.4476,1732911.0
2025-04-09 14:20:00,188.68,191.3,188.18,190.85,1404066.0,188.4476,191.0643,187.9482,190.6149,1404066.0
2025-04-09 14:25:00,190.9,191.5,189.83,190.81,1328389.0,190.6648,191.2641,189.5961,190.5749,1328389.0
2025-04-09 14:30:00,190.77,191.34,188.92,189.34,1094969.0,190.535,191.1043,188.6873,189.1067,1094969.0
2025-04-09 14:35:00,189.28,190.7,188.7,189.09,1206941.0,189.0468,190.4651,188.4675,188.8571,1206941.0
2025-04-09 14:40:00,189.13,189.5,186.17,186.53,1849543.0,188.897,189.2665,185.9407,186.3002,1849543.0
2025-04-09 14:45:00,186.71,188.17,186.03,187.15,1448955.0,186.48,187.9382,185.8008,186.9194,1448955.0
2025-04-09 14:50:00,187.15,188.5,186.3,186.65,1234249.0,186.9194,188.2678,186.0705,186.4201,1234249.0
2025-04-09 14:55:00,186.66,186.94,184.18,184.9,1672146.0,186.43,186.7097,183.9531,184.6722,1672146.0
2025-04-09 15:00:00,184.9,186.63,183.87,186.21,1509020.0,184.6722,186.4001,183.6435,185.9806,1509020.0
2025-04-09 15:05:00,186.18,187.26,185.18,187.2,984092.0,185.9506,187.0293,184.9519,186.9694,984092.0
2025-04-09 15:10:00,187.19,189.04,187.16,188.79,1262221.0,186.9594,188.8071,186.9294,188.5574,1262221.0
2025-04-09 15:15:00,188.83,191.99,188.48,191.89,2719288.0,188.5974,191.7535,188.2478,191.6536,2719288.0
2025-04-09 15:20:00,191.94,198.98,191.86,197.47,5913650.0,191.7035,198.7349,191.6236,197.2267,5913650.0
2025-04-09 15:25:00,197.43,198.0,195.77,196.06,2667586.0,197.1868,197.7561,195.5288,195.8185,2667586.0
2025-04-09 15:30:00,196.05,198.84,195.91,198.25,2171894.0,195.8085,198.595,195.6687,198.0058,2171894.0
2025-04-09 15:35:00,198.25,198.54,196.69,198.36,1700719.0,198.0058,198.2954,196.4477,198.1156,1700719.0
2025-04-09 15:40:00,198.37,198.43,196.15,196.76,1594593.0,198.1256,198.1855,195.9084,196.5176,1594593.0
2025-04-09 15:45:00,196.81,198.73,196.45,198.71,1630581.0,196.5675,198.4852,196.208,198.4652,1630581.0
2025-04-09 15:50:00,198.73,200.61,198.72,199.41,3755239.0,198.4852,200.3629,198.4752,199.1643,3755239.0
2025-04-09 15:55:00,199.4,200.13,198.17,198.89,4999514.0,199.1544,199.8835,197.9259,198.645,4999514.0
2025-04-10 09:30:00,189.06,192.59,188.99,192.21,4268004.0,188.8271,192.3527,188.7572,191.9732,4268004.0
2025-04-10 09:35:00,192.25,193.87,191.58,193.28,1822184.0,192.0132,193.6312,191.344,193.0419,1822184.0
2025-04-10 09:40:00,193.23,193.6,191.84,192.87,1400082.0,192.992,193.3615,191.6037,192.6324,1400082.0
2025-04-10 09:45:00,192.84,194.78,192.6,194.38,1367703.0,192.6024,194.54,192.3627,194.1405,1367703.0
2025-04-10 09:50:00,194.39,194.76,193.22,193.71,1092598.0,194.1505,194.5201,192.982,193.4714,1092598.0
2025-04-10 09:55:00,193.74,193.75,192.52,193.28,1293410.0,193.5013,193.5113,192.2828,193.0419,1293410.0
2025-04-10 10:00:00,193.28,194.0,191.94,192.12,1124574.0,193.0419,193.761,191.7035,191.8833,1124574.0
2025-04-10 10:05:00,192.14,193.65,191.92,193.35,1186061.0,191.9033,193.4114,191.6836,193.1118,1186061.0
2025-04-10 10:10:00,193.33,193.45,191.15,191.64,965253.0,193.0918,193.2117,190.9145,191.4039,965253.0
2025-04-10 10:15:00,191.65,192.54,191.52,191.56,666313.0,191.4139,192.3028,191.2841,191.324,666313.0
2025-04-10 10:20:00,191.58,192.83,191.35,192.56,646386.0,191.344,192.5924,191.1143,192.3228,646386.0
2025-04-10 10:25:00,192.53,193.03,192.05,192.15,689948.0,192.2928,192.7922,191.8134,191.9133,689948.0
2025-04-10 10:30:00,192.22,193.4,192.22,193.37,584555.0,191.9832,193.1617,191.9832,193.1318,584555.0
2025-04-10 10:35:00,193.33,193.57,192.59,192.73,460127.0,193.0918,193.3315,192.3527,192.4926,460127.0
2025-04-10 10:40:00,192.74,193.11,191.9,192.15,711124.0,192.5026,192.8721,191.6636,191.9133,711124.0
2025-04-10 10:45:00,192.18,192.34,191.05,191.31,584277.0,191.9432,192.103,190.8146,191.0743,584277.0
2025-04-10 10:50:00,191.29,191.5,190.52,190.87,651215.0,191.0543,191.2641,190.2853,190.6349,651215.0
2025-04-10 10:55:00,190.91,191.01,189.75,189.93,692705.0,190.6748,190.7747,189.5162,189.696,692705.0
2025-04-10 11:00:00,189.91,190.65,189.79,190.36,686153.0,189.676,190.4151,189.5562,190.1255,686153.0
2025-04-10 11:05:00,190.36,191.11,190.07,190.93,694558.0,190.1255,190.8746,189.8358,190.6948,694558.0
2025-04-10 11:10:00,190.91,190.92,189.39,189.53,610203.0,190.6748,190.6848,189.1567,189.2965,610203.0
2025-04-10 11:15:00,189.51,189.68,188.95,189.27,763395.0,189.2765,189.4463,188.7172,189.0368,763395.0
2025-04-10 11:20:00,189.28,189.33,188.69,188.87,583398.0,189.0468,189.0968,188.4575,188.6373,583398.0
2025-04-10 11:25:00,188.88,189.56,188.7,188.86,632657.0,188.6473,189.3265,188.4675,188.6273,632657.0
2025-04-10 11:30:00,188.86,189.19,188.04,189.17,674465.0,188.6273,188.9569,187.8083,188.937,674465.0
2025-04-10 11:35:00,189.17,189.23,188.0,188.16,669389.0,188.937,188.9969,187.7684,187.9282,669389.0
2025-04-10 11:40:00,188.13,189.19,188.13,188.31,482284.0,187.8982,188.9569,187.8982,188.078,482284.0
2025-04-10 11:45:00,188.28,188.67,187.68,187.89,659399.0,188.0481,188.4376,187.4488,187.6585,659399.0
2025-04-10 11:50:00,187.89,188.27,187.26,188.11,673370.0,187.6585,188.0381,187.0293,187.8783,673370.0
2025-04-10 11:55:00,188.11,188.22,186.45,186.65,847838.0,187.8783,187.9881,186.2203,186.4201,847838.0
2025-04-10 12:00:00,186.6,187.47,186.36,186.37,689006.0,186.3701,187.239,186.1304,186.1404,689006.0
2025-04-10 12:05:00,186.36,187.73,186.02,187.05,781497.0,186.1304,187.4987,185.7908,186.8196,781497.0
2025-04-10 12:10:00,187.06,187.58,186.05,186.1,615996.0,186.8296,187.3489,185.8208,185.8707,615996.0
2025-04-10 12:15:00,186.08,186.15,184.84,185.06,871335.0,185.8508,185.9207,184.6123,184.832,871335.0
2025-04-10 12:20:00,185.06,185.08,183.42,184.67,1124687.0,184.832,184.852,183.194,184.4425,1124687.0
2025-04-10 12:25:00,184.61,185.03,183.0,184.27,1105772.0,184.3826,184.8021,182.7746,184.043,1105772.0
2025-04-10 12:30:00,184.27,186.56,184.17,186.37,1098062.0,184.043,186.3302,183.9431,186.1404,1098062.0
2025-04-10 12:35:00,186.3,187.54,185.93,187.17,806331.0,186.0705,187.309,185.7009,186.9394,806331.0
2025-04-10 12:40:00,187.16,187.66,186.35,187.53,865991.0,186.9294,187.4288,186.1204,187.299,865991.0
2025-04-10 12:45:00,187.53,188.2,186.5,187.92,1050594.0,187.299,187.9681,186.2702,187.6885,1050594.0
2025-04-10 12:50:00,187.92,188.31,186.7,187.15,724708.0,187.6885,188.078,186.47,186.9194,724708.0
2025-04-10 12:55:00,187.09,187.87,186.63,187.53,629736.0,186.8595,187.6386,186.4001,187.299,629736.0
2025-04-10 13:00:00,187.5,189.9,187.21,187.87,1077057.0,187.269,189.6661,186.9794,187.6386,1077057.0
2025-04-10 13:05:00,187.81,187.87,186.2,186.39,693559.0,187.5786,187.6386,185.9706,186.1604,693559.0
2025-04-10 13:10:00,186.37,186.66,184.96,185.5,692402.0,186.1404,186.43,184.7321,185.2715,692402.0
2025-04-10 13:15:00,185.43,186.09,184.99,185.86,565004.0,185.2016,185.8607,184.7621,185.631,565004.0
2025-04-10 13:20:00,185.85,186.59,184.63,186.32,667693.0,185.621,186.3601,184.4025,186.0905,667693.0
2025-04-10 13:25:00,186.31,188.15,186.2,188.01,651164.0,186.0805,187.9182,185.9706,187.7784,651164.0
2025-04-10 13:30:00,187.97,188.9,187.6,188.15,535701.0,187.7384,188.6673,187.3689,187.9182,535701.0
2025-04-10 13:35:00,188.12,189.39,187.99,188.29,523624.0,187.8882,189.1567,187.7584,188.058,523624.0
2025-04-10 13:40:00,188.29,189.62,186.0,188.19,1720050.0,188.058,189.3864,185.7709,187.9582,1720050.0
2025-04-10 13:45:00,188.21,189.69,188.12,189.18,1189580.0,187.9781,189.4563,187.8882,188.9469,1189580.0
2025-04-10 13:50:00,189.23,190.63,189.08,190.61,930501.0,188.9969,190.3952,188.8471,190.3752,930501.0
2025-04-10 13:55:00,190.64,191.28,190.23,190.39,727745.0,190.4051,191.0444,189.9956,190.1555,727745.0
2025-04-10 14:00:00,190.37,191.6,189.81,191.25,649680.0,190.1355,191.364,189.5762,191.0144,649680.0
2025-04-10 14:05:00,191.25,191.46,188.84,188.96,970314.0,191.0144,191.2241,188.6074,188.7272,970314.0
2025-04-10 14:10:00,188.96,189.49,188.13,188.43,554210.0,188.7272,189.2566,187.8982,188.1979,554210.0
2025-04-10 14:15:00,188.4,189.39,188.11,189.04,541973.0,188.1679,189.1567,187.8783,188.8071,541973.0
2025-04-10 14:20:00,189.05,191.66,188.98,191.0,1114614.0,188.8171,191.4239,188.7472,190.7647,1114614.0
2025-04-10 14:25:00,191.0,192.0,190.43,191.76,834506.0,190.7647,191.7635,190.1954,191.5238,834506.0
2025-04-10 14:30:00,191.75,192.13,190.74,190.82,706440.0,191.5138,191.8933,190.505,190.5849,706440.0
2025-04-10 14:35:00,190.77,191.5,189.83,191.19,502831.0,190.535,191.2641,189.5961,190.9545,502831.0
2025-04-10 14:40:00,191.2,192.06,190.89,191.87,628365.0,190.9645,191.8234,190.6548,191.6336,628365.0
2025-04-10 14:45:00,191.87,191.87,189.86,190.61,569799.0,191.6336,191.6336,189.6261,190.3752,569799.0
2025-04-10 14:50:00,190.69,191.48,189.52,189.68,512734.0,190.4551,191.2441,189.2865,189.4463,512734.0
2025-04-10 14:55:00,189.68,191.4,189.0,190.73,666954.0,189.4463,191.1642,188.7672,190.495,666954.0
2025-04-10 15:00:00,190.78,192.16,190.29,191.66,708641.0,190.545,191.9233,190.0556,191.4239,708641.0
2025-04-10 15:05:00,191.65,192.0,190.03,190.12,604580.0,191.4139,191.7635,189.7959,189.8858,604580.0
2025-04-10 15:10:00,190.17,190.98,190.02,190.83,611021.0,189.9357,190.7447,189.7859,190.5949,611021.0
2025-04-10 15:15:00,190.85,191.8,190.33,191.75,441146.0,190.6149,191.5637,190.0955,191.5138,441146.0
2025-04-10 15:20:00,191.75,192.8,190.89,191.3,794424.0,191.5138,192.5625,190.6548,191.0643,794424.0
2025-04-10 15:25:00,191.26,191.87,189.94,190.0,790952.0,191.0244,191.6336,189.706,189.7659,790952.0
2025-04-10 15:30:00,190.0,191.31,189.85,190.9,872142.0,189.7659,191.0743,189.6161,190.6648,872142.0
2025-04-10 15:35:00,190.83,191.2,189.65,189.8,446415.0,190.5949,190.9645,189.4164,189.5662,446415.0
2025-04-10 15:40:00,189.8,190.15,187.83,188.25,1093315.0,189.5662,189.9157,187.5986,188.0181,1093315.0
2025-04-10 15:45:00,188.24,189.62,188.05,189.26,724223.0,188.0081,189.3864,187.8183,189.0268,724223.0
2025-04-10 15:50:00,189.24,191.86,189.1,191.76,1348748.0,189.0069,191.6236,188.867,191.5238,1348748.0
2025-04-10 15:55:00,191.75,192.45,189.87,190.68,3032017.0,191.5138,192.2129,189.6361,190.4451,3032017.0
2025-04-11 09:30:00,186.1,188.46,186.06,188.27,2084548.0,185.8707,188.2278,185.8308,188.0381,2084548.0
2025-04-11 09:35:00,188.27,190.97,188.11,190.24,1221350.0,188.0381,190.7347,187.8783,190.0056,1221350.0
2025-04-11 09:40:00,190.24,191.36,189.42,190.72,1070971.0,190.0056,191.1243,189.1866,190.485,1070971.0
2025-04-11 09:45:00,190.71,192.09,190.52,191.4,955952.0,190.4751,191.8534,190.2853,191.1642,955952.0
2025-04-11 09:50:00,191.41,193.25,191.0,192.7,1098460.0,191.1742,193.0119,190.7647,192.4626,1098460.0
2025-04-11 09:55:00,192.68,192.73,191.27,191.55,760516.0,192.4426,192.4926,191.0344,191.314,760516.0
2025-04-11 10:00:00,191.43,191.78,190.31,191.38,1019285.0,191.1942,191.5437,190.0756,191.1442,1019285.0
2025-04-11 10:05:00,191.36,192.59,190.86,192.49,783818.0,191.1243,192.3527,190.6249,192.2529,783818.0
2025-04-11 10:10:00,192.52,192.94,190.67,191.46,642024.0,192.2828,192.7023,190.4351,191.2241,642024.0
2025-04-11 10:15:00,191.47,192.48,190.6,190.65,513848.0,191.2341,192.2429,190.3652,190.4151,513848.0
2025-04-11 10:20:00,190.7,190.91,189.45,190.33,724794.0,190.4651,190.6748,189.2166,190.0955,724794.0
2025-04-11 10:25:00,190.34,190.8,189.76,189.93,564266.0,190.1055,190.5649,189.5262,189.696,564266.0
2025-04-11 10:30:00,189.94,191.9,189.63,191.72,768831.0,189.706,191.6636,189.3964,191.4838,768831.0
2025-04-11 10:35:00,191.69,192.45,191.54,192.02,544650.0,191.4539,192.2129,191.304,191.7834,544650.0
2025-04-11 10:40:00,192.03,193.08,191.58,192.93,698761.0,191.7934,192.8421,191.344,192.6923,698761.0
2025-04-11 10:45:00,192.9,193.7,192.85,193.53,765171.0,192.6624,193.4614,192.6124,193.2916,765171.0
2025-04-11 10:50:00,193.5,193.51,192.43,193.03,598948.0,193.2616,193.2716,192.1929,192.7922,598948.0
2025-04-11 10:55:00,193.06,193.45,192.07,192.28,508351.0,192.8222,193.2117,191.8334,192.0431,508351.0
2025-04-11 11:00:00,192.27,194.2,191.86,192.31,666477.0,192.0331,193.9608,191.6236,192.0731,666477.0
2025-04-11 11:05:00,192.29,193.73,191.5,193.69,690600.0,192.0531,193.4913,191.2641,193.4514,690600.0
2025-04-11 11:10:00,193.69,193.93,192.57,192.73,773954.0,193.4514,193.6911,192.3328,192.4926,773954.0
2025-04-11 11:15:00,192.76,192.88,191.95,192.36,510888.0,192.5225,192.6424,191.7135,192.123,510888.0
2025-04-11 11:20:00,192.37,192.97,191.94,192.49,477072.0,192.133,192.7323,191.7035,192.2529,477072.0
2025-04-11 11:25:00,192.48,193.62,192.3,193.32,512861.0,192.2429,193.3815,192.0631,193.0818,512861.0
2025-04-11 11:30:00,193.29,193.74,192.87,193.59,448607.0,193.0519,193.5013,192.6324,193.3515,448607.0
2025-04-11 11:35:00,193.6,194.74,193.1,194.69,582692.0,193.3615,194.5001,192.8621,194.4502,582692.0
2025-04-11 11:40:00,194.7,194.96,194.02,194.63,588955.0,194.4601,194.7198,193.781,194.3902,588955.0
2025-04-11 11:45:00,194.59,195.27,194.55,194.96,808626.0,194.3503,195.0294,194.3103,194.7198,808626.0
2025-04-11 11:50:00,194.92,195.22,194.45,194.78,603968.0,194.6799,194.9795,194.2105,194.54,603968.0
2025-04-11 11:55:00,194.8,195.66,194.8,195.64,598876.0,194.56,195.419,194.56,195.399,598876.0
2025-04-11 12:00:00,195.63,196.64,195.21,196.55,867806.0,195.389,196.3978,194.9695,196.3079,867806.0
2025-04-11 12:05:00,196.55,197.68,196.17,196.22,1553119.0,196.3079,197.4365,195.9283,195.9783,1553119.0
2025-04-11 12:10:00,196.22,196.65,195.84,195.86,873293.0,195.9783,196.4077,195.5987,195.6187,873293.0
2025-04-11 12:15:00,195.87,197.08,195.61,197.01,699469.0,195.6287,196.8372,195.369,196.7673,699469.0
2025-04-11 12:20:00,197.01,197.07,196.04,196.1,549326.0,196.7673,196.8272,195.7985,195.8584,549326.0
2025-04-11 12:25:00,196.08,196.37,195.63,195.8,626327.0,195.8384,196.1281,195.389,195.5588,626327.0
2025-04-11 12:30:00,195.82,197.38,195.81,197.26,696383.0,195.5788,197.1368,195.5688,197.017,696383.0
2025-04-11 12:35:00,197.23,198.18,197.23,197.51,791495.0,196.987,197.9359,196.987,197.2667,791495.0
2025-04-11 12:40:00,197.53,197.91,197.03,197.78,544721.0,197.2867,197.6662,196.7873,197.5363,544721.0
2025-04-11 12:45:00,197.85,199.1,197.72,199.04,990644.0,197.6063,198.8547,197.4764,198.7948,990644.0
2025-04-11 12:50:00,199.09,199.29,198.29,199.17,974775.0,198.8447,199.0445,198.0457,198.9246,974775.0
2025-04-11 12:55:00,199.22,199.35,198.25,198.47,795962.0,198.9746,199.1044,198.0058,198.2255,795962.0
2025-04-11 13:00:00,198.49,198.7,197.63,198.34,552901.0,198.2455,198.4552,197.3865,198.0957,552901.0
2025-04-11 13:05:00,198.34,198.88,197.91,198.37,514584.0,198.0957,198.635,197.6662,198.1256,514584.0
2025-04-11 13:10:00,198.35,198.52,197.84,198.16,441999.0,198.1056,198.2754,197.5963,197.9159,441999.0
2025-04-11 13:15:00,198.16,198.39,197.3,197.64,594102.0,197.9159,198.1456,197.0569,197.3965,594102.0
2025-04-11 13:20:00,197.62,198.05,196.94,197.26,547437.0,197.3765,197.806,196.6974,197.017,547437.0
2025-04-11 13:25:00,197.25,197.44,196.58,196.83,520559.0,197.007,197.1968,196.3378,196.5875,520559.0
2025-04-11 13:30:00,196.83,197.1,196.03,196.55,624374.0,196.5875,196.8572,195.7885,196.3079,624374.0
2025-04-11 13:35:00,196.51,197.87,196.2,197.78,593518.0,196.2679,197.6262,195.9583,197.5363,593518.0
2025-04-11 13:40:00,197.78,199.54,197.73,199.16,893336.0,197.5363,199.2942,197.4864,198.9146,893336.0
2025-04-11 13:45:00,199.14,199.23,197.72,198.52,655046.0,198.8947,198.9846,197.4764,198.2754,655046.0
2025-04-11 13:50:00,198.54,198.96,198.08,198.67,471301.0,198.2954,198.7149,197.836,198.4253,471301.0
2025-04-11 13:55:00,198.69,198.83,198.01,198.26,464106.0,198.4452,198.5851,197.7661,198.0158,464106.0
2025-04-11 14:00:00,198.26,198.45,197.67,198.13,489339.0,198.0158,198.2055,197.4265,197.8859,489339.0
2025-04-11 14:05:00,198.12,198.18,197.29,197.97,409615.0,197.8759,197.9359,197.047,197.7261,409615.0
2025-04-11 14:10:00,197.91,198.64,197.67,198.19,417281.0,197.6662,198.3953,197.4265,197.9458,417281.0
2025-04-11 14:15:00,198.19,198.38,197.28,197.54,378030.0,197.9458,198.1356,197.037,197.2966,378030.0
2025-04-11 14:20:00,197.5,197.85,197.0,197.55,376733.0,197.2567,197.6063,196.7573,197.3066,376733.0
2025-04-11 14:25:00,197.53,197.69,196.97,197.58,324765.0,197.2867,197.4465,196.7273,197.3366,324765.0
2025-04-11 14:30:00,197.6,197.92,197.42,197.76,250494.0,197.3566,197.6762,197.1768,197.5164,250494.0
2025-04-11 14:35:00,197.74,198.33,197.54,197.93,356642.0,197.4964,198.0857,197.2966,197.6862,356642.0
2025-04-11 14:40:00,197.93,198.48,197.93,198.2,344299.0,197.6862,198.2355,197.6862,197.9558,344299.0
2025-04-11 14:45:00,198.22,198.66,198.11,198.34,380026.0,197.9758,198.4153,197.8659,198.0957,380026.0
2025-04-11 14:50:00,198.37,198.42,197.4,198.04,360996.0,198.1256,198.1756,197.1568,197.796,360996.0
2025-04-11 14:55:00,198.06,198.24,197.4,197.54,270526.0,197.816,197.9958,197.1568,197.2966,270526.0
2025-04-11 15:00:00,197.55,198.49,197.49,198.2,388924.0,197.3066,198.2455,197.2467,197.9558,388924.0
2025-04-11 15:05:00,198.18,198.64,197.92,198.5,513724.0,197.9359,198.3953,197.6762,198.2555,513724.0
2025-04-11 15:10:00,198.5,198.79,198.21,198.6,385250.0,198.2555,198.5451,197.9658,198.3553,385250.0
2025-04-11 15:15:00,198.66,198.72,197.91,198.59,477634.0,198.4153,198.4752,197.6662,198.3453,477634.0
2025-04-11 15:20:00,198.65,198.95,198.48,198.84,454625.0,198.4053,198.7049,198.2355,198.595,454625.0
2025-04-11 15:25:00,198.84,198.93,198.33,198.34,503100.0,198.595,198.6849,198.0857,198.0957,503100.0
2025-04-11 15:30:00,198.35,198.39,197.66,198.25,582387.0,198.1056,198.1456,197.4165,198.0058,582387.0
2025-04-11 15:35:00,198.23,198.26,197.54,197.98,569477.0,197.9858,198.0158,197.2966,197.7361,569477.0
2025-04-11 15:40:00,197.98,198.2,197.7,198.11,570589.0,197.7361,197.9558,197.4564,197.8659,570589.0
2025-04-11 15:45:00,198.11,198.21,197.62,198.03,627295.0,197.8659,197.9658,197.3765,197.786,627295.0
2025-04-11 15:50:00,198.04,199.0,197.68,198.81,1334061.0,197.796,198.7548,197.4365,198.5651,1334061.0
2025-04-11 15:55:00,198.76,199.3,197.55,198.06,3580405.0,198.5151,199.0545,197.3066,197.816,3580405.0
2025-04-14 09:30:00,211.43,212.94,208.42,208.63,8225947.0,211.1695,212.6777,208.1632,208.373,8225947.0
2025-04-14 09:35:00,208.68,209.43,207.9,208.51,3455438.0,208.4229,209.172,207.6439,208.2531,3455438.0
2025-04-14 09:40:00,208.53,208.59,206.1,207.03,2810273.0,208.2731,208.333,205.8461,206.775,2810273.0
2025-04-14 09:45:00,207.03,207.93,206.43,207.84,1762895.0,206.775,207.6738,206.1757,207.584,1762895.0
2025-04-14 09:50:00,207.81,207.85,206.23,207.19,1345458.0,207.554,207.5939,205.9759,206.9348,1345458.0
2025-04-14 09:55:00,207.2,207.49,206.45,206.76,995254.0,206.9447,207.2344,206.1957,206.5053,995254.0
2025-04-14 10:00:00,206.8,207.46,206.27,206.96,1216733.0,206.5452,207.2044,206.0159,206.705,1216733.0
2025-04-14 10:05:00,206.98,207.67,206.23,206.25,1192154.0,206.725,207.4142,205.9759,205.9959,1192154.0
2025-04-14 10:10:00,206.26,206.31,205.17,205.22,1549327.0,206.0059,206.0558,204.9172,204.9672,1549327.0
2025-04-14 10:15:00,205.24,205.68,204.61,205.55,1230519.0,204.9872,205.4266,204.3579,205.2968,1230519.0
2025-04-14 10:20:00,205.53,205.74,204.8,205.0,878170.0,205.2768,205.4865,204.5477,204.7475,878170.0
2025-04-14 10:25:00,205.03,205.58,204.66,204.75,1266806.0,204.7774,205.3267,204.4079,204.4978,1266806.0
2025-04-14 10:30:00,204.8,205.39,204.41,204.95,1117723.0,204.5477,205.137,204.1582,204.6975,1117723.0
2025-04-14 10:35:00,204.95,205.77,204.82,205.38,1015829.0,204.6975,205.5165,204.5677,205.127,1015829.0
2025-04-14 10:40:00,205.4,206.2,205.03,205.67,814614.0,205.147,205.946,204.7774,205.4166,814614.0
2025-04-14 10:45:00,205.69,206.01,205.46,205.83,692317.0,205.4366,205.7562,205.2069,205.5764,692317.0
2025-04-14 10:50:00,205.86,205.93,205.35,205.61,622812.0,205.6064,205.6763,205.097,205.3567,622812.0
2025-04-14 10:55:00,205.61,205.66,204.96,205.24,685625.0,205.3567,205.4066,204.7075,204.9872,685625.0
2025-04-14 11:00:00,205.22,205.6,204.71,204.81,626099.0,204.9672,205.3467,204.4578,204.5577,626099.0
2025-04-14 11:05:00,204.81,204.88,203.96,204.31,951835.0,204.5577,204.6276,203.7087,204.0583,951835.0
2025-04-14 11:10:00,204.27,205.02,204.2,204.78,816744.0,204.0184,204.7674,203.9484,204.5277,816744.0
2025-04-14 11:15:00,204.78,204.99,204.04,204.95,673843.0,204.5277,204.7375,203.7886,204.6975,673843.0
2025-04-14 11:20:00,204.95,204.99,204.15,204.37,579597.0,204.6975,204.7375,203.8985,204.1182,579597.0
2025-04-14 11:25:00,204.4,204.43,203.41,203.6,614362.0,204.1482,204.1782,203.1594,203.3492,614362.0
2025-04-14 11:30:00,203.65,204.07,203.25,203.66,573877.0,203.3991,203.8186,202.9996,203.4091,573877.0
2025-04-14 11:35:00,203.68,203.78,202.28,202.33,935373.0,203.4291,203.529,202.0308,202.0807,935373.0
2025-04-14 11:40:00,202.29,203.05,202.11,202.97,659910.0,202.0408,202.7999,201.861,202.72,659910.0
2025-04-14 11:45:00,202.96,202.97,201.82,201.92,693602.0,202.71,202.72,201.5714,201.6712,693602.0
2025-04-14 11:50:00,201.9,202.6,201.79,202.51,596833.0,201.6513,202.3504,201.5414,202.2605,596833.0
2025-04-14 11:55:00,202.5,203.2,202.42,202.51,685066.0,202.2505,202.9497,202.1706,202.2605,685066.0
2025-04-14 12:00:00,202.51,203.26,202.37,202.88,475112.0,202.2605,203.0096,202.1207,202.6301,475112.0
2025-04-14 12:05:00,202.88,202.94,202.38,202.6,428452.0,202.6301,202.69,202.1307,202.3504,428452.0
2025-04-14 12:10:00,202.61,202.83,201.6,202.44,659279.0,202.3604,202.5801,201.3516,202.1906,659279.0
2025-04-14 12:15:00,202.45,204.38,202.25,203.38,913400.0,202.2006,204.1282,202.0008,203.1294,913400.0
2025-04-14 12:20:00,203.46,204.17,202.25,202.54,1403276.0,203.2094,203.9185,202.0008,202.2905,1403276.0
2025-04-14 12:25:00,202.56,202.67,201.16,201.75,1057385.0,202.3105,202.4203,200.9122,201.5015,1057385.0
2025-04-14 12:30:00,201.73,202.7,201.56,202.59,597809.0,201.4815,202.4503,201.3117,202.3404,597809.0
2025-04-14 12:35:00,202.56,202.96,202.32,202.6,465640.0,202.3105,202.71,202.0708,202.3504,465640.0
2025-04-14 12:40:00,202.62,203.13,202.5,203.02,525378.0,202.3704,202.8798,202.2505,202.7699,525378.0
2025-04-14 12:45:00,203.06,203.15,202.75,202.9,292773.0,202.8098,202.8997,202.5002,202.65,292773.0
2025-04-14 12:50:00,202.87,202.95,202.28,202.93,395185.0,202.6201,202.7,202.0308,202.68,395185.0
2025-04-14 12:55:00,202.93,203.03,202.06,202.18,366955.0,202.68,202.7799,201.8111,201.9309,366955.0
2025-04-14 13:00:00,202.21,203.69,202.09,203.26,671500.0,201.9609,203.4391,201.841,203.0096,671500.0
2025-04-14 13:05:00,203.27,203.51,202.78,203.29,428050.0,203.0196,203.2593,202.5302,203.0396,428050.0
2025-04-14 13:10:00,203.3,203.49,202.98,203.23,292064.0,203.0495,203.2393,202.7299,202.9796,292064.0
2025-04-14 13:15:00,203.21,203.89,202.97,203.84,426216.0,202.9597,203.6388,202.72,203.5889,426216.0
2025-04-14 13:20:00,203.87,204.98,203.8,204.97,794997.0,203.6188,204.7275,203.5489,204.7175,794997.0
2025-04-14 13:25:00,204.92,204.98,203.8,203.89,684126.0,204.6676,204.7275,203.5489,203.6388,684126.0
2025-04-14 13:30:00,203.86,204.34,203.52,204.16,585918.0,203.6089,204.0883,203.2693,203.9085,585918.0
2025-04-14 13:35:00,204.13,204.32,203.76,203.95,462750.0,203.8785,204.0683,203.509,203.6987,462750.0
2025-04-14 13:40:00,203.95,204.35,203.62,203.89,327396.0,203.6987,204.0983,203.3692,203.6388,327396.0
2025-04-14 13:45:00,203.91,204.21,203.43,203.88,391875.0,203.6588,203.9584,203.1794,203.6288,391875.0
2025-04-14 13:50:00,203.87,204.8,203.77,204.6,404475.0,203.6188,204.5477,203.519,204.3479,404475.0
2025-04-14 13:55:00,204.6,204.81,204.35,204.63,307848.0,204.3479,204.5577,204.0983,204.3779,307848.0
2025-04-14 14:00:00,204.64,204.88,204.5,204.56,308585.0,204.3879,204.6276,204.2481,204.308,308585.0
2025-04-14 14:05:00,204.56,205.24,204.42,205.21,553492.0,204.308,204.9872,204.1682,204.9572,553492.0
2025-04-14 14:10:00,205.21,205.37,204.97,205.16,442427.0,204.9572,205.117,204.7175,204.9073,442427.0
2025-04-14 14:15:00,205.18,205.2,204.81,205.13,269079.0,204.9272,204.9472,204.5577,204.8773,269079.0
2025-04-14 14:20:00,205.14,205.41,205.06,205.33,310988.0,204.8873,205.1569,204.8074,205.077,310988.0
2025-04-14 14:25:00,205.34,205.82,205.23,205.79,378654.0,205.087,205.5664,204.9772,205.5365,378654.0
2025-04-14 14:30:00,205.79,205.9,205.45,205.63,466539.0,205.5365,205.6463,205.1969,205.3767,466539.0
2025-04-14 14:35:00,205.62,205.79,205.39,205.7,383008.0,205.3667,205.5365,205.137,205.4466,383008.0
2025-04-14 14:40:00,205.71,206.01,205.6,205.96,391167.0,205.4566,205.7562,205.3467,205.7063,391167.0
2025-04-14 14:45:00,205.96,206.03,205.57,205.84,286132.0,205.7063,205.7762,205.3168,205.5864,286132.0
2025-04-14 14:50:00,205.86,206.19,205.75,205.97,406080.0,205.6064,205.936,205.4965,205.7163,406080.0
2025-04-14 14:55:00,205.99,206.09,205.78,205.9,315242.0,205.7362,205.8361,205.5265,205.6463,315242.0
2025-04-14 15:00:00,205.89,206.4,205.87,206.34,480168.0,205.6364,206.1457,205.6164,206.0858,480168.0
2025-04-14 15:05:00,206.36,206.63,206.21,206.52,449306.0,206.1058,206.3754,205.956,206.2656,449306.0
2025-04-14 15:10:00,206.54,206.66,206.33,206.46,381727.0,206.2856,206.4054,206.0758,206.2057,381727.0
2025-04-14 15:15:00,206.46,206.49,205.61,205.78,555054.0,206.2057,206.2356,205.3567,205.5265,555054.0
2025-04-14 15:20:00,205.79,205.98,205.55,205.86,439217.0,205.5365,205.7262,205.2968,205.6064,439217.0
2025-04-14 15:25:00,205.87,205.9,205.46,205.71,469675.0,205.6164,205.6463,205.2069,205.4566,469675.0
2025-04-14 15:30:00,205.72,205.83,205.23,205.57,531503.0,205.4666,205.5764,204.9772,205.3168,531503.0
2025-04-14 15:35:00,205.56,205.66,205.37,205.54,511474.0,205.3068,205.4066,205.117,205.2868,511474.0
2025-04-14 15:40:00,205.55,205.9,205.52,205.67,551254.0,205.2968,205.6463,205.2668,205.4166,551254.0
2025-04-14 15:45:00,205.67,205.71,204.62,204.79,661632.0,205.4166,205.4566,204.3679,204.5377,661632.0
2025-04-14 15:50:00,204.75,204.75,203.39,203.42,1308266.0,204.4978,204.4978,203.1394,203.1694,1308266.0
2025-04-14 15:55:00,203.41,203.45,202.31,202.6,2921408.0,203.1594,203.1994,202.0608,202.3504,2921408.0
2025-04-15 09:30:00,201.76,203.24,201.75,202.55,2163966.0,201.5114,202.9896,201.5015,202.3005,2163966.0
2025-04-15 09:35:00,202.51,202.87,201.14,202.86,961163.0,202.2605,202.6201,200.8922,202.6101,961163.0
2025-04-15 09:40:00,202.88,202.97,202.17,202.46,748245.0,202.6301,202.72,201.9209,202.2106,748245.0
2025-04-15 09:45:00,202.44,202.91,201.92,202.82,564927.0,202.1906,202.66,201.6712,202.5701,564927.0
2025-04-15 09:50:00,202.85,203.51,202.74,203.31,681495.0,202.6001,203.2593,202.4902,203.0595,681495.0
2025-04-15 09:55:00,203.31,203.44,202.74,202.94,520847.0,203.0595,203.1894,202.4902,202.69,520847.0
2025-04-15 10:00:00,202.94,203.06,202.08,202.09,537601.0,202.69,202.8098,201.8311,201.841,537601.0
2025-04-15 10:05:00,202.09,202.84,202.09,202.41,508097.0,201.841,202.5901,201.841,202.1606,508097.0
2025-04-15 10:10:00,202.38,202.65,201.69,201.75,600323.0,202.1307,202.4003,201.4415,201.5015,600323.0
2025-04-15 10:15:00,201.78,202.44,200.42,200.46,858295.0,201.5314,202.1906,200.1731,200.213,858295.0
2025-04-15 10:20:00,200.45,201.1,199.8,200.4,851720.0,200.2031,200.8523,199.5539,200.1531,851720.0
2025-04-15 10:25:00,200.4,201.11,200.03,200.8,670006.0,200.1531,200.8622,199.7836,200.5526,670006.0
2025-04-15 10:30:00,200.79,201.58,200.68,201.57,528211.0,200.5426,201.3317,200.4328,201.3217,528211.0
2025-04-15 10:35:00,201.57,201.68,201.11,201.18,404414.0,201.3217,201.4315,200.8622,200.9322,404414.0
2025-04-15 10:40:00,201.22,202.67,201.09,202.44,627254.0,200.9721,202.4203,200.8423,202.1906,627254.0
2025-04-15 10:45:00,202.43,202.46,201.0,201.79,478034.0,202.1806,202.2106,200.7524,201.5414,478034.0
2025-04-15 10:50:00,201.78,202.02,201.38,201.9,292808.0,201.5314,201.7711,201.1319,201.6513,292808.0
2025-04-15 10:55:00,201.93,202.25,201.75,201.78,348221.0,201.6812,202.0008,201.5015,201.5314,348221.0
2025-04-15 11:00:00,201.82,202.14,201.56,201.7,269409.0,201.5714,201.891,201.3117,201.4515,269409.0
2025-04-15 11:05:00,201.7,201.82,201.25,201.63,330238.0,201.4515,201.5714,201.0021,201.3816,330238.0
2025-04-15 11:10:00,201.62,202.36,201.52,202.35,440175.0,201.3716,202.1107,201.2717,202.1007,440175.0
2025-04-15 11:15:00,202.37,202.59,202.24,202.5,294858.0,202.1207,202.3404,201.9909,202.2505,294858.0
2025-04-15 11:20:00,202.51,203.09,202.5,203.02,371181.0,202.2605,202.8398,202.2505,202.7699,371181.0
2025-04-15 11:25:00,203.0,203.02,202.05,202.13,331923.0,202.7499,202.7699,201.8011,201.881,331923.0
2025-04-15 11:30:00,202.13,202.71,202.08,202.28,274341.0,201.881,202.4603,201.8311,202.0308,274341.0
2025-04-15 11:35:00,202.27,202.52,201.96,202.12,257071.0,202.0208,202.2705,201.7112,201.871,257071.0
2025-04-15 11:40:00,202.1,202.39,202.04,202.37,243015.0,201.851,202.1407,201.7911,202.1207,243015.0
2025-04-15 11:45:00,202.35,202.62,202.15,202.42,309318.0,202.1007,202.3704,201.901,202.1706,309318.0
2025-04-15 11:50:00,202.47,203.3,202.19,203.04,276444.0,202.2206,203.0495,201.9409,202.7899,276444.0
2025-04-15 11:55:00,203.03,203.08,202.63,202.89,213123.0,202.7799,202.8298,202.3804,202.6401,213123.0
2025-04-15 12:00:00,202.88,203.01,202.71,202.86,176355.0,202.6301,202.7599,202.4603,202.6101,176355.0
2025-04-15 12:05:00,202.84,202.95,202.3,202.43,239906.0,202.5901,202.7,202.0508,202.1806,239906.0
2025-04-15 12:10:00,202.43,202.82,202.38,202.77,191141.0,202.1806,202.5701,202.1307,202.5202,191141.0
2025-04-15 12:15:00,202.78,202.94,202.48,202.71,240343.0,202.5302,202.69,202.2306,202.4603,240343.0
2025-04-15 12:20:00,202.71,203.35,202.59,203.17,295161.0,202.4603,203.0995,202.3404,202.9197,295161.0
2025-04-15 12:25:00,203.17,203.27,203.0,203.04,202466.0,202.9197,203.0196,202.7499,202.7899,202466.0
2025-04-15 12:30:00,203.05,203.29,202.97,203.03,142067.0,202.7999,203.0396,202.72,202.7799,142067.0
2025-04-15 12:35:00,203.03,203.18,202.92,202.98,129689.0,202.7799,202.9297,202.67,202.7299,129689.0
2025-04-15 12:40:00,202.98,203.18,202.71,203.08,179589.0,202.7299,202.9297,202.4603,202.8298,179589.0
2025-04-15 12:45:00,203.1,203.26,202.81,202.86,210027.0,202.8498,203.0096,202.5602,202.6101,210027.0
2025-04-15 12:50:00,202.86,202.91,202.06,202.2,247831.0,202.6101,202.66,201.8111,201.9509,247831.0
2025-04-15 12:55:00,202.2,202.2,201.31,201.49,350019.0,201.9509,201.9509,201.062,201.2418,350019.0
2025-04-15 13:00:00,201.49,202.12,201.11,202.12,430001.0,201.2418,201.871,200.8622,201.871,430001.0
2025-04-15 13:05:00,202.11,202.43,201.99,202.12,270265.0,201.861,202.1806,201.7412,201.871,270265.0
2025-04-15 13:10:00,202.08,202.41,201.94,202.4,164806.0,201.8311,202.1606,201.6912,202.1507,164806.0
2025-04-15 13:15:00,202.4,202.49,202.04,202.25,276822.0,202.1507,202.2405,201.7911,202.0008,276822.0
2025-04-15 13:20:00,202.25,202.28,201.52,201.93,280778.0,202.0008,202.0308,201.2717,201.6812,280778.0
2025-04-15 13:25:00,201.91,201.95,201.52,201.6,323312.0,201.6613,201.7012,201.2717,201.3516,323312.0
2025-04-15 13:30:00,201.59,202.13,201.55,201.94,193772.0,201.3417,201.881,201.3017,201.6912,193772.0
2025-04-15 13:35:00,201.94,202.54,201.83,202.5,221813.0,201.6912,202.2905,201.5814,202.2505,221813.0
2025-04-15 13:40:00,202.51,202.78,202.45,202.6,201063.0,202.2605,202.5302,202.2006,202.3504,201063.0
2025-04-15 13:45:00,202.61,202.72,202.33,202.7,195068.0,202.3604,202.4703,202.0807,202.4503,195068.0
2025-04-15 13:50:00,202.71,202.74,201.86,201.97,238296.0,202.4603,202.4902,201.6113,201.7212,238296.0
2025-04-15 13:55:00,201.96,202.56,201.9,202.35,206299.0,201.7112,202.3105,201.6513,202.1007,206299.0
2025-04-15 14:00:00,202.39,202.67,201.94,202.24,204846.0,202.1407,202.4203,201.6912,201.9909,204846.0
2025-04-15 14:05:00,202.23,202.48,201.96,202.39,206746.0,201.9809,202.2306,201.7112,202.1407,206746.0
2025-04-15 14:10:00,202.39,202.5,201.74,202.01,160940.0,202.1407,202.2505,201.4915,201.7611,160940.0
2025-04-15 14:15:00,202.0,202.09,201.38,201.45,378617.0,201.7511,201.841,201.1319,201.2018,378617.0
2025-04-15 14:20:00,201.46,201.8,201.3,201.61,245930.0,201.2118,201.5514,201.052,201.3616,245930.0
2025-04-15 14:25:00,201.6,202.13,201.56,201.77,195893.0,201.3516,201.881,201.3117,201.5214,195893.0
2025-04-15 14:30:00,201.73,202.22,201.64,202.18,162333.0,201.4815,201.9709,201.3916,201.9309,162333.0
2025-04-15 14:35:00,202.19,202.35,201.79,201.96,167339.0,201.9409,202.1007,201.5414,201.7112,167339.0
2025-04-15 14:40:00,201.92,202.26,201.8,202.23,139925.0,201.6712,202.0108,201.5514,201.9809,139925.0
2025-04-15 14:45:00,202.23,202.65,202.22,202.3,320512.0,201.9809,202.4003,201.9709,202.0508,320512.0
2025-04-15 14:50:00,202.3,202.46,202.12,202.41,188491.0,202.0508,202.2106,201.871,202.1606,188491.0
2025-04-15 14:55:00,202.41,202.59,202.36,202.45,201645.0,202.1606,202.3404,202.1107,202.2006,201645.0
2025-04-15 15:00:00,202.46,202.5,202.13,202.48,239410.0,202.2106,202.2505,201.881,202.2306,239410.0
2025-04-15 15:05:00,202.47,202.52,202.2,202.38,200335.0,202.2206,202.2705,201.9509,202.1307,200335.0
2025-04-15 15:10:00,202.39,202.95,202.37,202.87,300843.0,202.1407,202.7,202.1207,202.6201,300843.0
2025-04-15 15:15:00,202.87,203.18,202.79,203.11,363846.0,202.6201,202.9297,202.5402,202.8598,363846.0
2025-04-15 15:20:00,203.1,203.29,202.88,202.9,315411.0,202.8498,203.0396,202.6301,202.65,315411.0
2025-04-15 15:25:00,202.89,202.9,202.52,202.81,280042.0,202.6401,202.65,202.2705,202.5602,280042.0
2025-04-15 15:30:00,202.83,202.96,202.61,202.62,261420.0,202.5801,202.71,202.3604,202.3704,261420.0
2025-04-15 15:35:00,202.62,202.8,202.38,202.6,329476.0,202.3704,202.5502,202.1307,202.3504,329476.0
2025-04-15 15:40:00,202.6,202.81,202.55,202.63,267316.0,202.3504,202.5602,202.3005,202.3804,267316.0
2025-04-15 15:45:00,202.61,202.67,201.95,202.14,375735.0,202.3604,202.4203,201.7012,201.891,375735.0
2025-04-15 15:50:00,202.12,202.8,202.04,202.6,581705.0,201.871,202.5502,201.7911,202.3504,581705.0
2025-04-15 15:55:00,202.59,202.77,201.92,202.13,1585932.0,202.3404,202.5202,201.6712,201.881,1585932.0
2025-04-16 09:30:00,198.36,200.7,198.3,199.25,2468579.0,198.1156,200.4528,198.0557,199.0045,2468579.0
2025-04-16 09:35:00,199.28,199.85,198.68,198.79,861353.0,199.0345,199.6038,198.4352,198.5451,861353.0
2025-04-16 09:40:00,198.79,199.26,198.63,198.93,676831.0,198.5451,199.0145,198.3853,198.6849,676831.0
2025-04-16 09:45:00,198.95,199.06,197.92,198.03,848099.0,198.7049,198.8148,197.6762,197.786,848099.0
2025-04-16 09:50:00,197.99,198.1,196.27,196.75,924683.0,197.7461,197.856,196.0282,196.5076,924683.0
2025-04-16 09:55:00,196.74,197.13,196.39,196.56,863139.0,196.4976,196.8871,196.1481,196.3179,863139.0
2025-04-16 10:00:00,196.55,196.83,196.4,196.64,637339.0,196.3079,196.5875,196.158,196.3978,637339.0
2025-04-16 10:05:00,196.68,197.44,196.63,197.24,674144.0,196.4377,197.1968,196.3878,196.997,674144.0
2025-04-16 10:10:00,197.23,197.26,196.0,196.31,688668.0,196.987,197.017,195.7585,196.0682,688668.0
2025-04-16 10:15:00,196.32,196.62,196.21,196.56,476424.0,196.0781,196.3778,195.9683,196.3179,476424.0
2025-04-16 10:20:00,196.57,197.14,196.5,197.09,498031.0,196.3278,196.8971,196.2579,196.8472,498031.0
2025-04-16 10:25:00,197.07,197.38,196.86,197.07,521191.0,196.8272,197.1368,196.6175,196.8272,521191.0
2025-04-16 10:30:00,197.06,197.39,196.81,197.37,439845.0,196.8172,197.1468,196.5675,197.1269,439845.0
2025-04-16 10:35:00,197.36,197.83,197.13,197.81,445248.0,197.1169,197.5863,196.8871,197.5663,445248.0
2025-04-16 10:40:00,197.81,198.45,197.73,198.17,608882.0,197.5663,198.2055,197.4864,197.9259,608882.0
2025-04-16 10:45:00,198.19,198.19,197.65,197.81,477550.0,197.9458,197.9458,197.4065,197.5663,477550.0
2025-04-16 10:50:00,197.81,197.92,197.58,197.77,310135.0,197.5663,197.6762,197.3366,197.5264,310135.0
2025-04-16 10:55:00,197.76,197.91,197.46,197.58,451921.0,197.5164,197.6662,197.2167,197.3366,451921.0
2025-04-16 11:00:00,197.58,197.91,197.51,197.58,388694.0,197.3366,197.6662,197.2667,197.3366,388694.0
2025-04-16 11:05:00,197.57,197.78,197.24,197.68,366389.0,197.3266,197.5363,196.997,197.4365,366389.0
2025-04-16 11:10:00,197.69,197.77,197.39,197.58,266031.0,197.4465,197.5264,197.1468,197.3366,266031.0
2025-04-16 11:15:00,197.6,197.64,197.17,197.28,223320.0,197.3566,197.3965,196.9271,197.037,223320.0
2025-04-16 11:20:00,197.28,198.59,197.1,198.56,470904.0,197.037,198.3453,196.8572,198.3154,470904.0
2025-04-16 11:25:00,198.58,199.0,198.28,198.35,418174.0,198.3354,198.7548,198.0357,198.1056,418174.0
2025-04-16 11:30:00,198.38,198.4,197.93,198.1,330867.0,198.1356,198.1556,197.6862,197.856,330867.0
2025-04-16 11:35:00,198.09,198.29,197.98,198.04,192260.0,197.846,198.0457,197.7361,197.796,192260.0
2025-04-16 11:40:00,198.02,198.03,197.57,197.69,224139.0,197.7761,197.786,197.3266,197.4465,224139.0
2025-04-16 11:45:00,197.69,197.75,197.0,197.38,258230.0,197.4465,197.5064,196.7573,197.1368,258230.0
2025-04-16 11:50:00,197.37,197.45,197.0,197.17,275476.0,197.1269,197.2068,196.7573,196.9271,275476.0
2025-04-16 11:55:00,197.19,197.19,196.71,196.75,315593.0,196.9471,196.9471,196.4677,196.5076,315593.0
2025-04-16 12:00:00,196.75,197.0,196.5,196.98,292126.0,196.5076,196.7573,196.2579,196.7373,292126.0
2025-04-16 12:05:00,196.96,196.98,196.44,196.82,317411.0,196.7174,196.7373,196.198,196.5775,317411.0
2025-04-16 12:10:00,196.82,196.9,196.58,196.77,204608.0,196.5775,196.6574,196.3378,196.5276,204608.0
2025-04-16 12:15:00,196.77,196.91,196.49,196.61,192665.0,196.5276,196.6674,196.2479,196.3678,192665.0
2025-04-16 12:20:00,196.6,196.75,196.39,196.71,246943.0,196.3578,196.5076,196.1481,196.4677,246943.0
2025-04-16 12:25:00,196.71,196.96,196.64,196.91,254712.0,196.4677,196.7174,196.3978,196.6674,254712.0
2025-04-16 12:30:00,196.91,197.36,196.81,197.23,270385.0,196.6674,197.1169,196.5675,196.987,270385.0
2025-04-16 12:35:00,197.23,197.29,196.77,196.82,175840.0,196.987,197.047,196.5276,196.5775,175840.0
2025-04-16 12:40:00,196.83,197.18,196.65,197.1,182129.0,196.5875,196.9371,196.4077,196.8572,182129.0
2025-04-16 12:45:00,197.07,197.22,196.83,197.19,197173.0,196.8272,196.977,196.5875,196.9471,197173.0
2025-04-16 12:50:00,197.19,197.29,196.99,197.2,179909.0,196.9471,197.047,196.7473,196.9571,179909.0
2025-04-16 12:55:00,197.22,197.29,197.1,197.21,140442.0,196.977,197.047,196.8572,196.967,140442.0
2025-04-16 13:00:00,197.23,197.47,197.04,197.29,238548.0,196.987,197.2267,196.7973,197.047,238548.0
2025-04-16 13:05:00,197.3,197.56,197.19,197.27,213905.0,197.0569,197.3166,196.9471,197.027,213905.0
2025-04-16 13:10:00,197.28,197.37,197.06,197.33,222666.0,197.037,197.1269,196.8172,197.0869,222666.0
2025-04-16 13:15:00,197.33,197.61,197.3,197.6,208750.0,197.0869,197.3666,197.0569,197.3566,208750.0
2025-04-16 13:20:00,197.61,197.86,197.32,197.45,233060.0,197.3666,197.6162,197.0769,197.2068,233060.0
2025-04-16 13:25:00,197.44,197.92,197.42,197.76,195456.0,197.1968,197.6762,197.1768,197.5164,195456.0
2025-04-16 13:30:00,197.76,197.81,196.15,196.27,639518.0,197.5164,197.5663,195.9084,196.0282,639518.0
2025-04-16 13:35:00,196.27,196.92,196.18,196.31,497261.0,196.0282,196.6774,195.9383,196.0682,497261.0
2025-04-16 13:40:00,196.31,196.31,195.82,195.94,436172.0,196.0682,196.0682,195.5788,195.6986,436172.0
2025-04-16 13:45:00,195.92,195.92,194.87,195.11,790070.0,195.6786,195.6786,194.6299,194.8696,790070.0
2025-04-16 13:50:00,195.1,195.75,194.79,194.98,421884.0,194.8596,195.5088,194.55,194.7398,421884.0
2025-04-16 13:55:00,194.98,195.16,193.92,193.99,786443.0,194.7398,194.9196,193.6811,193.751,786443.0
2025-04-16 14:00:00,193.99,194.67,193.93,194.3,668152.0,193.751,194.4302,193.6911,194.0606,668152.0
2025-04-16 14:05:00,194.32,194.8,194.2,194.73,420731.0,194.0806,194.56,193.9608,194.4901,420731.0
2025-04-16 14:10:00,194.75,195.4,194.61,194.95,361561.0,194.5101,195.1593,194.3703,194.7098,361561.0
2025-04-16 14:15:00,194.97,195.38,194.36,194.58,310246.0,194.7298,195.1393,194.1206,194.3403,310246.0
2025-04-16 14:20:00,194.59,195.08,194.39,194.93,257382.0,194.3503,194.8397,194.1505,194.6899,257382.0
2025-04-16 14:25:00,194.95,195.13,194.52,194.56,275155.0,194.7098,194.8896,194.2804,194.3203,275155.0
2025-04-16 14:30:00,194.54,194.65,194.28,194.42,270543.0,194.3003,194.4102,194.0407,194.1805,270543.0
2025-04-16 14:35:00,194.42,194.5,193.87,193.92,322952.0,194.1805,194.2604,193.6312,193.6811,322952.0
2025-04-16 14:40:00,193.91,194.01,193.5,193.74,381679.0,193.6711,193.771,193.2616,193.5013,381679.0
2025-04-16 14:45:00,193.74,194.14,193.73,193.95,276752.0,193.5013,193.9008,193.4913,193.7111,276752.0
2025-04-16 14:50:00,193.93,193.95,193.45,193.6,286288.0,193.6911,193.7111,193.2117,193.3615,286288.0
2025-04-16 14:55:00,193.58,193.86,193.3,193.34,274970.0,193.3415,193.6212,193.0619,193.1018,274970.0
2025-04-16 15:00:00,193.33,193.58,193.09,193.23,312084.0,193.0918,193.3415,192.8521,192.992,312084.0
2025-04-16 15:05:00,193.22,193.35,192.78,192.86,349686.0,192.982,193.1118,192.5425,192.6224,349686.0
2025-04-16 15:10:00,192.85,193.4,192.56,193.19,513006.0,192.6124,193.1617,192.3228,192.952,513006.0
2025-04-16 15:15:00,193.17,193.44,193.05,193.15,401382.0,192.932,193.2017,192.8122,192.9121,401382.0
2025-04-16 15:20:00,193.14,193.16,192.67,192.75,347620.0,192.9021,192.922,192.4326,192.5125,347620.0
2025-04-16 15:25:00,192.74,192.76,192.37,192.58,536670.0,192.5026,192.5225,192.133,192.3428,536670.0
2025-04-16 15:30:00,192.57,193.39,192.57,193.14,619059.0,192.3328,193.1518,192.3328,192.9021,619059.0
2025-04-16 15:35:00,193.14,193.52,193.0,193.45,404254.0,192.9021,193.2816,192.7622,193.2117,404254.0
2025-04-16 15:40:00,193.46,193.6,193.26,193.33,551191.0,193.2217,193.3615,193.0219,193.0918,551191.0
2025-04-16 15:45:00,193.32,193.71,193.28,193.37,631237.0,193.0818,193.4714,193.0419,193.1318,631237.0
2025-04-16 15:50:00,193.42,194.87,193.4,194.67,1092863.0,193.1817,194.6299,193.1617,194.4302,1092863.0
2025-04-16 15:55:00,194.68,194.77,193.66,194.3,1890487.0,194.4402,194.5301,193.4214,194.0606,1890487.0
2025-04-17 09:30:00,197.02,197.2,195.06,195.07,4133541.0,196.7773,196.9571,194.8197,194.8297,4133541.0
2025-04-17 09:35:00,195.13,195.39,194.72,195.02,587180.0,194.8896,195.1493,194.4801,194.7797,587180.0
2025-04-17 09:40:00,194.98,195.42,194.77,194.94,454602.0,194.7398,195.1793,194.5301,194.6998,454602.0
2025-04-17 09:45:00,194.93,195.13,194.64,195.11,329937.0,194.6899,194.8896,194.4002,194.8696,329937.0
2025-04-17 09:50:00,195.13,196.27,195.07,196.05,449048.0,194.8896,196.0282,194.8297,195.8085,449048.0
2025-04-17 09:55:00,196.03,196.18,195.66,196.08,358671.0,195.7885,195.9383,195.419,195.8384,358671.0
2025-04-17 10:00:00,196.1,196.51,195.75,196.18,406836.0,195.8584,196.2679,195.5088,195.9383,406836.0
2025-04-17 10:05:00,196.2,196.51,195.55,195.83,451408.0,195.9583,196.2679,195.3091,195.5888,451408.0
2025-04-17 10:10:00,195.84,196.49,195.55,195.87,386809.0,195.5987,196.2479,195.3091,195.6287,386809.0
2025-04-17 10:15:00,195.88,196.04,195.62,196.03,254158.0,195.6387,195.7985,195.379,195.7885,254158.0
2025-04-17 10:20:00,196.03,196.22,195.59,195.88,311514.0,195.7885,195.9783,195.349,195.6387,311514.0
2025-04-17 10:25:00,195.88,196.28,195.43,195.65,391875.0,195.6387,196.0382,195.1892,195.409,391875.0
2025-04-17 10:30:00,195.64,196.36,194.42,196.36,1195961.0,195.399,196.1181,194.1805,196.1181,1195961.0
2025-04-17 10:35:00,196.26,196.32,195.81,196.23,347303.0,196.0182,196.0781,195.5688,195.9883,347303.0
2025-04-17 10:40:00,196.25,197.1,196.22,196.76,599743.0,196.0082,196.8572,195.9783,196.5176,599743.0
2025-04-17 10:45:00,196.75,196.79,196.26,196.28,249323.0,196.5076,196.5476,196.0182,196.0382,249323.0
2025-04-17 10:50:00,196.27,196.51,195.75,196.0,323239.0,196.0282,196.2679,195.5088,195.7585,323239.0
2025-04-17 10:55:00,196.02,196.13,195.73,195.78,306001.0,195.7785,195.8884,195.4889,195.5388,306001.0
2025-04-17 11:00:00,195.79,196.04,195.43,195.56,391186.0,195.5488,195.7985,195.1892,195.3191,391186.0
2025-04-17 11:05:00,195.57,196.74,195.5,196.31,617915.0,195.3291,196.4976,195.2592,196.0682,617915.0
2025-04-17 11:10:00,196.3,196.93,196.21,196.89,377287.0,196.0582,196.6874,195.9683,196.6474,377287.0
2025-04-17 11:15:00,196.9,197.08,196.38,196.95,358699.0,196.6574,196.8372,196.1381,196.7074,358699.0
2025-04-17 11:20:00,196.94,197.0,196.41,196.66,237114.0,196.6974,196.7573,196.168,196.4177,237114.0
2025-04-17 11:25:00,196.67,196.68,195.93,196.04,231901.0,196.4277,196.4377,195.6886,195.7985,231901.0
2025-04-17 11:30:00,196.03,196.73,195.98,196.53,212003.0,195.7885,196.4876,195.7386,196.2879,212003.0
2025-04-17 11:35:00,196.52,197.0,196.16,196.74,275317.0,196.2779,196.7573,195.9183,196.4976,275317.0
2025-04-17 11:40:00,196.75,196.87,196.14,196.27,178950.0,196.5076,196.6275,195.8984,196.0282,178950.0
2025-04-17 11:45:00,196.29,196.62,196.11,196.24,170929.0,196.0482,196.3778,195.8684,195.9982,170929.0
2025-04-17 11:50:00,196.25,196.95,196.02,196.22,211237.0,196.0082,196.7074,195.7785,195.9783,211237.0
2025-04-17 11:55:00,196.2,196.74,196.05,196.11,256747.0,195.9583,196.4976,195.8085,195.8684,256747.0
2025-04-17 12:00:00,196.12,196.76,196.08,196.36,181025.0,195.8784,196.5176,195.8384,196.1181,181025.0
2025-04-17 12:05:00,196.36,197.86,196.27,197.51,536192.0,196.1181,197.6162,196.0282,197.2667,536192.0
2025-04-17 12:10:00,197.5,197.66,196.58,197.6,430519.0,197.2567,197.4165,196.3378,197.3566,430519.0
2025-04-17 12:15:00,197.55,198.0,197.16,197.91,453565.0,197.3066,197.7561,196.9171,197.6662,453565.0
2025-04-17 12:20:00,197.9,198.05,197.52,197.79,254698.0,197.6562,197.806,197.2767,197.5463,254698.0
2025-04-17 12:25:00,197.8,197.97,197.6,197.81,222913.0,197.5563,197.7261,197.3566,197.5663,222913.0
2025-04-17 12:30:00,197.83,198.15,197.57,198.05,335184.0,197.5863,197.9059,197.3266,197.806,335184.0
2025-04-17 12:35:00,198.06,198.33,197.73,197.8,366463.0,197.816,198.0857,197.4864,197.5563,366463.0
2025-04-17 12:40:00,197.79,197.99,197.18,197.34,295091.0,197.5463,197.7461,196.9371,197.0969,295091.0
2025-04-17 12:45:00,197.33,197.83,197.19,197.73,231230.0,197.0869,197.5863,196.9471,197.4864,231230.0
2025-04-17 12:50:00,197.75,198.43,197.74,198.24,279356.0,197.5064,198.1855,197.4964,197.9958,279356.0
2025-04-17 12:55:00,198.23,198.57,198.08,198.17,189129.0,197.9858,198.3254,197.836,197.9259,189129.0
2025-04-17 13:00:00,198.16,198.39,197.78,197.92,233970.0,197.9159,198.1456,197.5363,197.6762,233970.0
2025-04-17 13:05:00,197.88,198.01,197.56,197.81,266428.0,197.6362,197.7661,197.3166,197.5663,266428.0
2025-04-17 13:10:00,197.8,197.83,197.21,197.31,228746.0,197.5563,197.5863,196.967,197.0669,228746.0
2025-04-17 13:15:00,197.32,197.44,197.0,197.05,250642.0,197.0769,197.1968,196.7573,196.8072,250642.0
2025-04-17 13:20:00,197.03,197.05,196.69,196.83,288744.0,196.7873,196.8072,196.4477,196.5875,288744.0
2025-04-17 13:25:00,196.86,197.08,196.68,196.71,236628.0,196.6175,196.8372,196.4377,196.4677,236628.0
2025-04-17 13:30:00,196.71,197.32,196.67,197.27,205918.0,196.4677,197.0769,196.4277,197.027,205918.0
2025-04-17 13:35:00,197.29,197.63,197.09,197.63,232352.0,197.047,197.3865,196.8472,197.3865,232352.0
2025-04-17 13:40:00,197.62,197.71,197.06,197.39,183122.0,197.3765,197.4664,196.8172,197.1468,183122.0
2025-04-17 13:45:00,197.38,198.14,197.35,197.76,269669.0,197.1368,197.8959,197.1069,197.5164,269669.0
2025-04-17 13:50:00,197.74,198.21,197.71,198.06,194278.0,197.4964,197.9658,197.4664,197.816,194278.0
2025-04-17 13:55:00,198.03,198.27,197.73,197.81,182077.0,197.786,198.0257,197.4864,197.5663,182077.0
2025-04-17 14:00:00,197.82,198.42,197.68,198.37,239706.0,197.5763,198.1756,197.4365,198.1256,239706.0
2025-04-17 14:05:00,198.34,198.55,198.25,198.48,220517.0,198.0957,198.3054,198.0058,198.2355,220517.0
2025-04-17 14:10:00,198.48,198.84,198.23,198.26,327760.0,198.2355,198.595,197.9858,198.0158,327760.0
2025-04-17 14:15:00,198.25,198.57,198.0,198.5,237190.0,198.0058,198.3254,197.7561,198.2555,237190.0
2025-04-17 14:20:00,198.48,198.65,198.34,198.53,223823.0,198.2355,198.4053,198.0957,198.2854,223823.0
2025-04-17 14:25:00,198.54,198.73,198.26,198.28,219496.0,198.2954,198.4852,198.0158,198.0357,219496.0
2025-04-17 14:30:00,198.29,198.66,198.27,198.4,219861.0,198.0457,198.4153,198.0257,198.1556,219861.0
2025-04-17 14:35:00,198.41,198.5,198.22,198.5,251097.0,198.1656,198.2555,197.9758,198.2555,251097.0
2025-04-17 14:40:00,198.5,198.5,198.26,198.35,230060.0,198.2555,198.2555,198.0158,198.1056,230060.0
2025-04-17 14:45:00,198.34,198.54,197.55,197.89,418919.0,198.0957,198.2954,197.3066,197.6462,418919.0
2025-04-17 14:50:00,197.86,198.3,197.49,197.95,362178.0,197.6162,198.0557,197.2467,197.7061,362178.0
2025-04-17 14:55:00,197.95,197.95,197.37,197.4,239312.0,197.7061,197.7061,197.1269,197.1568,239312.0
2025-04-17 15:00:00,197.4,197.5,197.15,197.45,303993.0,197.1568,197.2567,196.9071,197.2068,303993.0
2025-04-17 15:05:00,197.42,197.51,197.26,197.44,212846.0,197.1768,197.2667,197.017,197.1968,212846.0
2025-04-17 15:10:00,197.44,197.54,196.94,197.09,269245.0,197.1968,197.2966,196.6974,196.8472,269245.0
2025-04-17 15:15:00,197.09,197.36,196.87,197.29,292052.0,196.8472,197.1169,196.6275,197.047,292052.0
2025-04-17 15:20:00,197.28,197.66,196.92,197.52,351381.0,197.037,197.4165,196.6774,197.2767,351381.0
2025-04-17 15:25:00,197.53,197.77,197.2,197.25,344771.0,197.2867,197.5264,196.9571,197.007,344771.0
2025-04-17 15:30:00,197.25,197.7,197.09,197.54,281695.0,197.007,197.4564,196.8472,197.2966,281695.0
2025-04-17 15:35:00,197.55,197.59,197.11,197.34,292062.0,197.3066,197.3466,196.8672,197.0969,292062.0
2025-04-17 15:40:00,197.35,197.53,196.95,197.27,303613.0,197.1069,197.2867,196.7074,197.027,303613.0
2025-04-17 15:45:00,197.29,197.34,196.45,196.47,329310.0,197.047,197.0969,196.208,196.228,329310.0
2025-04-17 15:50:00,196.5,197.06,195.81,197.0,748575.0,196.2579,196.8172,195.5688,196.7573,748575.0
2025-04-17 15:55:00,197.01,197.36,196.64,196.87,1328078.0,196.7673,197.1169,196.3978,196.6275,1328078.0
2025-04-21 09:30:00,193.31,193.8,192.38,193.49,1318046.0,193.0719,193.5613,192.143,193.2516,1318046.0
2025-04-21 09:35:00,193.52,193.76,192.53,193.01,720410.0,193.2816,193.5213,192.2928,192.7722,720410.0
2025-04-21 09:40:00,193.03,193.32,192.64,193.14,375934.0,192.7922,193.0818,192.4027,192.9021,375934.0
2025-04-21 09:45:00,193.14,193.5,192.6,193.42,485127.0,192.9021,193.2616,192.3627,193.1817,485127.0
2025-04-21 09:50:00,193.45,193.71,192.85,192.92,317850.0,193.2117,193.4714,192.6124,192.6823,317850.0
2025-04-21 09:55:00,192.92,193.07,192.45,192.5,354472.0,192.6823,192.8322,192.2129,192.2629,354472.0
2025-04-21 10:00:00,192.45,192.51,191.57,191.81,624509.0,192.2129,192.2728,191.334,191.5737,624509.0
2025-04-21 10:05:00,191.82,191.87,191.36,191.79,474596.0,191.5837,191.6336,191.1243,191.5537,474596.0
2025-04-21 10:10:00,191.78,192.58,191.78,192.41,338168.0,191.5437,192.3428,191.5437,192.173,338168.0
2025-04-21 10:15:00,192.41,192.5,191.71,192.02,380025.0,192.173,192.2629,191.4738,191.7834,380025.0
2025-04-21 10:20:00,192.04,192.41,191.98,192.34,202657.0,191.8034,192.173,191.7435,192.103,202657.0
2025-04-21 10:25:00,192.32,192.65,192.07,192.12,518161.0,192.0831,192.4127,191.8334,191.8833,518161.0
2025-04-21 10:30:00,192.11,192.14,191.62,191.74,305805.0,191.8733,191.9033,191.3839,191.5038,305805.0
2025-04-21 10:35:00,191.74,192.29,191.73,192.26,252886.0,191.5038,192.0531,191.4938,192.0231,252886.0
2025-04-21 10:40:00,192.26,192.49,191.9,191.92,211311.0,192.0231,192.2529,191.6636,191.6836,211311.0
2025-04-21 10:45:00,191.93,192.01,191.42,191.49,315593.0,191.6936,191.7735,191.1842,191.2541,315593.0
2025-04-21 10:50:00,191.48,191.72,191.37,191.59,295918.0,191.2441,191.4838,191.1342,191.354,295918.0
2025-04-21 10:55:00,191.58,191.62,191.27,191.5,327680.0,191.344,191.3839,191.0344,191.2641,327680.0
2025-04-21 11:00:00,191.5,191.87,191.27,191.36,268795.0,191.2641,191.6336,191.0344,191.1243,268795.0
2025-04-21 11:05:00,191.36,191.96,191.34,191.79,298783.0,191.1243,191.7235,191.1043,191.5537,298783.0
2025-04-21 11:10:00,191.78,191.99,191.13,191.25,212714.0,191.5437,191.7535,190.8945,191.0144,212714.0
2025-04-21 11:15:00,191.22,191.61,191.06,191.48,288520.0,190.9844,191.3739,190.8246,191.2441,288520.0
2025-04-21 11:20:00,191.47,191.5,190.76,191.04,285232.0,191.2341,191.2641,190.525,190.8047,285232.0
2025-04-21 11:25:00,191.05,191.1,190.6,190.74,283446.0,190.8146,190.8646,190.3652,190.505,283446.0
2025-04-21 11:30:00,190.72,190.83,190.17,190.25,454700.0,190.485,190.5949,189.9357,190.0156,454700.0
2025-04-21 11:35:00,190.23,190.37,190.09,190.17,314616.0,189.9956,190.1355,189.8558,189.9357,314616.0
2025-04-21 11:40:00,190.17,190.69,190.14,190.26,293529.0,189.9357,190.4551,189.9058,190.0256,293529.0
2025-04-21 11:45:00,190.25,190.27,189.81,190.18,460227.0,190.0156,190.0356,189.5762,189.9457,460227.0
2025-04-21 11:50:00,190.18,190.3,190.14,190.19,267491.0,189.9457,190.0656,189.9058,189.9557,267491.0
2025-04-21 11:55:00,190.2,190.31,190.1,190.25,279155.0,189.9657,190.0756,189.8658,190.0156,279155.0
2025-04-21 12:00:00,190.24,190.87,190.23,190.75,276409.0,190.0056,190.6349,189.9956,190.515,276409.0
2025-04-21 12:05:00,190.77,190.95,190.68,190.9,180028.0,190.535,190.7148,190.4451,190.6648,180028.0
2025-04-21 12:10:00,190.89,191.23,190.78,191.15,191286.0,190.6548,190.9944,190.545,190.9145,191286.0
2025-04-21 12:15:00,191.15,191.17,190.82,191.04,186154.0,190.9145,190.9345,190.5849,190.8047,186154.0
2025-04-21 12:20:00,191.03,191.28,190.93,191.28,151032.0,190.7947,191.0444,190.6948,191.0444,151032.0
2025-04-21 12:25:00,191.29,191.32,190.98,191.13,154877.0,191.0543,191.0843,190.7447,190.8945,154877.0
2025-04-21 12:30:00,191.12,191.75,191.11,191.57,207437.0,190.8846,191.5138,190.8746,191.334,207437.0
2025-04-21 12:35:00,191.56,191.6,191.46,191.57,149179.0,191.324,191.364,191.2241,191.334,149179.0
2025-04-21 12:40:00,191.58,191.64,191.18,191.23,207544.0,191.344,191.4039,190.9445,190.9944,207544.0
2025-04-21 12:45:00,191.24,191.31,190.85,190.97,210597.0,191.0044,191.0743,190.6149,190.7347,210597.0
2025-04-21 12:50:00,190.99,191.04,190.77,190.94,142691.0,190.7547,190.8047,190.535,190.7048,142691.0
2025-04-21 12:55:00,190.94,190.94,190.68,190.77,175810.0,190.7048,190.7048,190.4451,190.535,175810.0
2025-04-21 13:00:00,190.77,190.99,190.13,190.17,237472.0,190.535,190.7547,189.8958,189.9357,237472.0
2025-04-21 13:05:00,190.17,190.51,190.14,190.4,236579.0,189.9357,190.2753,189.9058,190.1654,236579.0
2025-04-21 13:10:00,190.38,190.4,190.21,190.26,247047.0,190.1455,190.1654,189.9757,190.0256,247047.0
2025-04-21 13:15:00,190.27,190.55,190.17,190.46,181914.0,190.0356,190.3153,189.9357,190.2254,181914.0
2025-04-21 13:20:00,190.46,190.88,190.44,190.63,199381.0,190.2254,190.6448,190.2054,190.3952,199381.0
2025-04-21 13:25:00,190.61,190.79,190.47,190.61,162984.0,190.3752,190.555,190.2354,190.3752,162984.0
2025-04-21 13:30:00,190.59,190.93,190.55,190.7,177457.0,190.3552,190.6948,190.3153,190.4651,177457.0
2025-04-21 13:35:00,190.72,191.02,190.58,190.65,208255.0,190.485,190.7847,190.3452,190.4151,208255.0
2025-04-21 13:40:00,190.66,190.8,190.34,190.59,219783.0,190.4251,190.5649,190.1055,190.3552,219783.0
2025-04-21 13:45:00,190.58,190.7,190.31,190.33,167004.0,190.3452,190.4651,190.0756,190.0955,167004.0
2025-04-21 13:50:00,190.33,190.64,190.28,190.51,151498.0,190.0955,190.4051,190.0456,190.2753,151498.0
2025-04-21 13:55:00,190.51,190.58,190.37,190.51,191458.0,190.2753,190.3452,190.1355,190.2753,191458.0
2025-04-21 14:00:00,190.51,190.58,190.3,190.34,156118.0,190.2753,190.3452,190.0656,190.1055,156118.0
2025-04-21 14:05:00,190.34,190.5,190.24,190.39,145498.0,190.1055,190.2653,190.0056,190.1555,145498.0
2025-04-21 14:10:00,190.39,190.6,190.24,190.55,145323.0,190.1555,190.3652,190.0056,190.3153,145323.0
2025-04-21 14:15:00,190.54,190.93,190.52,190.78,173043.0,190.3053,190.6948,190.2853,190.545,173043.0
2025-04-21 14:20:00,190.77,190.84,190.62,190.71,197499.0,190.535,190.6049,190.3852,190.4751,197499.0
2025-04-21 14:25:00,190.7,190.84,190.59,190.82,109700.0,190.4651,190.6049,190.3552,190.5849,109700.0
2025-04-21 14:30:00,190.81,191.14,190.79,190.97,217491.0,190.5749,190.9045,190.555,190.7347,217491.0
2025-04-21 14:35:00,190.98,191.09,190.85,190.91,151818.0,190.7447,190.8546,190.6149,190.6748,151818.0
2025-04-21 14:40:00,190.9,190.95,190.52,190.6,209048.0,190.6648,190.7148,190.2853,190.3652,209048.0
2025-04-21 14:45:00,190.61,190.67,190.34,190.64,250879.0,190.3752,190.4351,190.1055,190.4051,250879.0
2025-04-21 14:50:00,190.63,190.66,190.27,190.29,149208.0,190.3952,190.4251,190.0356,190.0556,149208.0
2025-04-21 14:55:00,190.27,190.36,190.18,190.27,153604.0,190.0356,190.1255,189.9457,190.0356,153604.0
2025-04-21 15:00:00,190.27,190.79,190.24,190.74,191615.0,190.0356,190.555,190.0056,190.505,191615.0
2025-04-21 15:05:00,190.75,190.92,190.52,190.58,173254.0,190.515,190.6848,190.2853,190.3452,173254.0
2025-04-21 15:10:00,190.58,190.91,190.56,190.81,199623.0,190.3452,190.6748,190.3252,190.5749,199623.0
2025-04-21 15:15:00,190.81,190.95,190.6,190.94,226344.0,190.5749,190.7148,190.3652,190.7048,226344.0
2025-04-21 15:20:00,190.94,191.38,190.92,191.29,334429.0,190.7048,191.1442,190.6848,191.0543,334429.0
2025-04-21 15:25:00,191.29,191.33,190.96,191.11,217725.0,191.0543,191.0943,190.7247,190.8746,217725.0
2025-04-21 15:30:00,191.09,191.38,191.05,191.37,261497.0,190.8546,191.1442,190.8146,191.1342,261497.0
2025-04-21 15:35:00,191.36,192.08,191.35,191.71,390794.0,191.1243,191.8434,191.1143,191.4738,390794.0
2025-04-21 15:40:00,191.7,192.09,191.67,191.9,368836.0,191.4638,191.8534,191.4339,191.6636,368836.0
2025-04-21 15:45:00,191.91,192.06,191.61,191.99,289176.0,191.6736,191.8234,191.3739,191.7535,289176.0
2025-04-21 15:50:00,191.94,192.7,191.74,192.64,709131.0,191.7035,192.4626,191.5038,192.4027,709131.0
2025-04-21 15:55:00,192.65,193.43,192.65,193.09,1810192.0,192.4127,193.1917,192.4127,192.8521,1810192.0
2025-04-22 09:30:00,196.0,197.45,195.97,196.86,1538750.0,195.7585,197.2068,195.7286,196.6175,1538750.0
2025-04-22 09:35:00,196.86,196.99,196.09,196.72,463071.0,196.6175,196.7473,195.8484,196.4777,463071.0
2025-04-22 09:40:00,196.68,197.51,196.62,197.25,456403.0,196.4377,197.2667,196.3778,197.007,456403.0
2025-04-22 09:45:00,197.28,197.82,197.26,197.56,425190.0,197.037,197.5763,197.017,197.3166,425190.0
2025-04-22 09:50:00,197.55,197.57,197.13,197.45,331351.0,197.3066,197.3266,196.8871,197.2068,331351.0
2025-04-22 09:55:00,197.46,197.87,197.23,197.82,345734.0,197.2167,197.6262,196.987,197.5763,345734.0
2025-04-22 10:00:00,197.83,198.55,197.62,198.48,481709.0,197.5863,198.3054,197.3765,198.2355,481709.0
2025-04-22 10:05:00,198.48,198.8,198.21,198.66,418604.0,198.2355,198.5551,197.9658,198.4153,418604.0
2025-04-22 10:10:00,198.66,198.94,198.08,198.17,489408.0,198.4153,198.6949,197.836,197.9259,489408.0
2025-04-22 10:15:00,198.18,198.19,197.75,197.93,325424.0,197.9359,197.9458,197.5064,197.6862,325424.0
2025-04-22 10:20:00,197.96,198.27,197.88,198.08,295014.0,197.7161,198.0257,197.6362,197.836,295014.0
2025-04-22 10:25:00,198.08,198.15,197.66,198.11,270020.0,197.836,197.9059,197.4165,197.8659,270020.0
2025-04-22 10:30:00,198.12,198.25,197.67,198.25,209194.0,197.8759,198.0058,197.4265,198.0058,209194.0
2025-04-22 10:35:00,198.25,198.73,198.21,198.72,274586.0,198.0058,198.4852,197.9658,198.4752,274586.0
2025-04-22 10:40:00,198.72,198.81,198.41,198.5,282779.0,198.4752,198.5651,198.1656,198.2555,282779.0
2025-04-22 10:45:00,198.5,199.1,198.32,198.89,500702.0,198.2555,198.8547,198.0757,198.645,500702.0
2025-04-22 10:50:00,198.9,199.14,198.57,199.08,407419.0,198.655,198.8947,198.3254,198.8347,407419.0
2025-04-22 10:55:00,199.06,199.39,199.05,199.3,406185.0,198.8148,199.1444,198.8048,199.0545,406185.0
2025-04-22 11:00:00,199.31,199.34,198.92,199.17,312805.0,199.0645,199.0944,198.6749,198.9246,312805.0
2025-04-22 11:05:00,199.17,199.47,199.16,199.38,258302.0,198.9246,199.2243,198.9146,199.1344,258302.0
2025-04-22 11:10:00,199.37,199.46,199.15,199.4,278280.0,199.1244,199.2143,198.9047,199.1544,278280.0
2025-04-22 11:15:00,199.4,199.49,198.87,199.0,365097.0,199.1544,199.2442,198.625,198.7548,365097.0
2025-04-22 11:20:00,199.01,199.53,198.77,199.5,356734.0,198.7648,199.2842,198.5251,199.2542,356734.0
2025-04-22 11:25:00,199.52,199.55,198.81,198.83,284956.0,199.2742,199.3042,198.5651,198.5851,284956.0
2025-04-22 11:30:00,198.83,198.86,198.59,198.82,255022.0,198.5851,198.615,198.3453,198.5751,255022.0
2025-04-22 11:35:00,198.82,198.83,198.26,198.36,254907.0,198.5751,198.5851,198.0158,198.1156,254907.0
2025-04-22 11:40:00,198.36,198.42,197.86,198.04,293437.0,198.1156,198.1756,197.6162,197.796,293437.0
2025-04-22 11:45:00,198.04,198.2,197.96,198.03,210527.0,197.796,197.9558,197.7161,197.786,210527.0
2025-04-22 11:50:00,198.02,198.55,197.99,198.22,235110.0,197.7761,198.3054,197.7461,197.9758,235110.0
2025-04-22 11:55:00,198.22,199.38,198.08,199.33,410049.0,197.9758,199.1344,197.836,199.0844,410049.0
2025-04-22 12:00:00,199.34,200.0,199.21,199.31,758082.0,199.0944,199.7536,198.9646,199.0645,758082.0
2025-04-22 12:05:00,199.32,199.68,199.02,199.64,403340.0,199.0745,199.434,198.7748,199.3941,403340.0
2025-04-22 12:10:00,199.62,200.18,199.47,200.05,527699.0,199.3741,199.9334,199.2243,199.8036,527699.0
2025-04-22 12:15:00,200.03,200.22,199.75,199.92,445258.0,199.7836,199.9733,199.5039,199.6737,445258.0
2025-04-22 12:20:00,199.91,200.83,199.9,200.78,635505.0,199.6637,200.5826,199.6537,200.5327,635505.0
2025-04-22 12:25:00,200.8,201.55,200.69,201.38,812968.0,200.5526,201.3017,200.4428,201.1319,812968.0
2025-04-22 12:30:00,201.4,201.59,200.84,201.11,687597.0,201.1519,201.3417,200.5926,200.8622,687597.0
2025-04-22 12:35:00,201.13,201.2,200.57,200.59,286781.0,200.8822,200.9521,200.3229,200.3429,286781.0
2025-04-22 12:40:00,200.6,200.97,200.43,200.92,372142.0,200.3529,200.7224,200.1831,200.6725,372142.0
2025-04-22 12:45:00,200.91,201.09,200.65,200.82,264189.0,200.6625,200.8423,200.4028,200.5726,264189.0
2025-04-22 12:50:00,200.81,200.86,200.27,200.71,332394.0,200.5626,200.6126,200.0233,200.4627,332394.0
2025-04-22 12:55:00,200.73,200.86,200.54,200.59,154075.0,200.4827,200.6126,200.2929,200.3429,154075.0
2025-04-22 13:00:00,200.61,200.9,200.54,200.75,229253.0,200.3629,200.6525,200.2929,200.5027,229253.0
2025-04-22 13:05:00,200.77,201.01,200.35,200.56,374841.0,200.5227,200.7624,200.1032,200.3129,374841.0
2025-04-22 13:10:00,200.55,200.58,199.52,199.68,545866.0,200.3029,200.3329,199.2742,199.434,545866.0
2025-04-22 13:15:00,199.72,199.73,198.72,199.59,421963.0,199.474,199.4839,198.4752,199.3441,421963.0
2025-04-22 13:20:00,199.58,199.76,198.73,198.87,269023.0,199.3341,199.5139,198.4852,198.625,269023.0
2025-04-22 13:25:00,198.91,200.19,198.32,198.54,476133.0,198.665,199.9434,198.0757,198.2954,476133.0
2025-04-22 13:30:00,198.53,199.14,198.17,198.78,459483.0,198.2854,198.8947,197.9259,198.5351,459483.0
2025-04-22 13:35:00,198.8,199.26,198.73,198.89,286292.0,198.5551,199.0145,198.4852,198.645,286292.0
2025-04-22 13:40:00,198.86,198.99,198.56,198.83,200556.0,198.615,198.7449,198.3154,198.5851,200556.0
2025-04-22 13:45:00,198.83,198.88,198.11,198.16,224859.0,198.5851,198.635,197.8659,197.9159,224859.0
2025-04-22 13:50:00,198.14,198.65,198.11,198.55,198317.0,197.8959,198.4053,197.8659,198.3054,198317.0
2025-04-22 13:55:00,198.57,198.66,198.24,198.25,146267.0,198.3254,198.4153,197.9958,198.0058,146267.0
2025-04-22 14:00:00,198.25,198.95,198.1,198.9,214994.0,198.0058,198.7049,197.856,198.655,214994.0
2025-04-22 14:05:00,198.93,199.24,198.84,199.05,221510.0,198.6849,198.9945,198.595,198.8048,221510.0
2025-04-22 14:10:00,199.02,199.37,198.92,199.33,167998.0,198.7748,199.1244,198.6749,199.0844,167998.0
2025-04-22 14:15:00,199.31,199.42,198.98,199.23,297073.0,199.0645,199.1743,198.7349,198.9846,297073.0
2025-04-22 14:20:00,199.25,199.95,199.19,199.78,212523.0,199.0045,199.7037,198.9446,199.5339,212523.0
2025-04-22 14:25:00,199.76,200.01,199.73,199.89,214380.0,199.5139,199.7636,199.4839,199.6437,214380.0
2025-04-22 14:30:00,199.88,200.0,199.8,199.9,196729.0,199.6338,199.7536,199.5539,199.6537,196729.0
2025-04-22 14:35:00,199.9,200.07,199.86,199.9,224074.0,199.6537,199.8235,199.6138,199.6537,224074.0
2025-04-22 14:40:00,199.92,200.15,199.8,200.01,242042.0,199.6737,199.9034,199.5539,199.7636,242042.0
2025-04-22 14:45:00,200.02,200.28,200.02,200.1,273501.0,199.7736,200.0333,199.7736,199.8535,273501.0
2025-04-22 14:50:00,200.12,200.5,200.11,200.3,235810.0,199.8735,200.253,199.8635,200.0532,235810.0
2025-04-22 14:55:00,200.3,200.4,200.12,200.15,241177.0,200.0532,200.1531,199.8735,199.9034,241177.0
2025-04-22 15:00:00,200.14,200.42,200.09,200.29,246903.0,199.8934,200.1731,199.8435,200.0433,246903.0
2025-04-22 15:05:00,200.3,200.4,199.87,199.88,251898.0,200.0532,200.1531,199.6238,199.6338,251898.0
2025-04-22 15:10:00,199.89,199.95,199.48,199.57,187647.0,199.6437,199.7037,199.2343,199.3241,187647.0
2025-04-22 15:15:00,199.59,199.65,199.0,199.15,265516.0,199.3441,199.404,198.7548,198.9047,265516.0
2025-04-22 15:20:00,199.17,199.24,198.76,198.92,240609.0,198.9246,198.9945,198.5151,198.6749,240609.0
2025-04-22 15:25:00,198.93,199.07,198.56,198.62,395975.0,198.6849,198.8248,198.3154,198.3753,395975.0
2025-04-22 15:30:00,198.63,198.63,198.28,198.31,341074.0,198.3853,198.3853,198.0357,198.0657,341074.0
2025-04-22 15:35:00,198.32,198.63,198.0,198.06,320948.0,198.0757,198.3853,197.7561,197.816,320948.0
2025-04-22 15:40:00,198.05,199.12,198.03,198.89,370317.0,197.806,198.8747,197.786,198.645,370317.0
2025-04-22 15:45:00,198.86,199.55,198.84,199.45,367591.0,198.615,199.3042,198.595,199.2043,367591.0
2025-04-22 15:50:00,199.45,199.58,198.69,199.38,608725.0,199.2043,199.3341,198.4452,199.1344,608725.0
2025-04-22 15:55:00,199.37,199.89,199.27,199.56,2165032.0,199.1244,199.6437,199.0245,199.3142,2165032.0
2025-04-23 09:30:00,205.99,206.87,205.43,205.64,2301588.0,205.7362,206.6151,205.1769,205.3867,2301588.0
2025-04-23 09:35:00,205.66,207.41,204.63,205.33,1661713.0,205.4066,207.1545,204.3779,205.077,1661713.0
2025-04-23 09:40:00,205.38,207.51,205.09,206.7,1693334.0,205.127,207.2544,204.8373,206.4454,1693334.0
2025-04-23 09:45:00,206.68,207.29,206.16,207.23,734787.0,206.4254,207.0346,205.906,206.9747,734787.0
2025-04-23 09:50:00,207.22,207.63,206.0,206.4,841201.0,206.9647,207.3742,205.7462,206.1457,841201.0
2025-04-23 09:55:00,206.4,207.38,205.86,207.38,646624.0,206.1457,207.1245,205.6064,207.1245,646624.0
2025-04-23 10:00:00,207.32,208.0,205.93,206.49,786560.0,207.0646,207.7438,205.6763,206.2356,786560.0
2025-04-23 10:05:00,206.49,206.53,205.71,206.11,344708.0,206.2356,206.2756,205.4566,205.8561,344708.0
2025-04-23 10:10:00,206.12,207.0,206.04,206.39,420301.0,205.8661,206.745,205.7862,206.1357,420301.0
2025-04-23 10:15:00,206.4,206.4,205.62,206.3,355628.0,206.1457,206.1457,205.3667,206.0459,355628.0
2025-04-23 10:20:00,206.27,207.0,205.72,206.76,400841.0,206.0159,206.745,205.4666,206.5053,400841.0
2025-04-23 10:25:00,206.78,207.1,206.57,206.82,297365.0,206.5253,206.8449,206.3155,206.5652,297365.0
2025-04-23 10:30:00,206.81,207.57,206.66,207.47,488375.0,206.5552,207.3143,206.4054,207.2144,488375.0
2025-04-23 10:35:00,207.47,207.95,207.43,207.67,421498.0,207.2144,207.6938,207.1745,207.4142,421498.0
2025-04-23 10:40:00,207.67,207.79,207.27,207.72,345486.0,207.4142,207.534,207.0147,207.4641,345486.0
2025-04-23 10:45:00,207.74,207.76,207.31,207.33,271037.0,207.4841,207.5041,207.0546,207.0746,271037.0
2025-04-23 10:50:00,207.36,207.46,206.98,207.12,310523.0,207.1045,207.2044,206.725,206.8648,310523.0
2025-04-23 10:55:00,207.14,207.3,206.68,206.9,315163.0,206.8848,207.0446,206.4254,206.6451,315163.0
2025-04-23 11:00:00,206.93,207.57,206.19,207.31,514903.0,206.6751,207.3143,205.936,207.0546,514903.0
2025-04-23 11:05:00,207.3,207.39,207.0,207.08,313056.0,207.0446,207.1345,206.745,206.8249,313056.0
2025-04-23 11:10:00,207.08,207.1,206.47,206.82,355880.0,206.8249,206.8449,206.2156,206.5652,355880.0
2025-04-23 11:15:00,206.83,206.85,206.27,206.36,228888.0,206.5752,206.5952,206.0159,206.1058,228888.0
2025-04-23 11:20:00,206.35,206.6,204.55,205.57,581336.0,206.0958,206.3455,204.298,205.3168,581336.0
2025-04-23 11:25:00,205.52,205.68,204.06,204.63,904854.0,205.2668,205.4266,203.8086,204.3779,904854.0
2025-04-23 11:30:00,204.63,204.89,204.17,204.79,503443.0,204.3779,204.6376,203.9185,204.5377,503443.0
2025-04-23 11:35:00,204.77,204.96,204.25,204.93,324872.0,204.5177,204.7075,203.9984,204.6775,324872.0
2025-04-23 11:40:00,204.91,205.42,204.77,204.87,387726.0,204.6576,205.1669,204.5177,204.6176,387726.0
2025-04-23 11:45:00,204.87,205.16,204.06,204.08,328772.0,204.6176,204.9073,203.8086,203.8286,328772.0
2025-04-23 11:50:00,204.09,204.43,203.65,204.06,281920.0,203.8386,204.1782,203.3991,203.8086,281920.0
2025-04-23 11:55:00,204.11,204.61,204.11,204.27,234595.0,203.8585,204.3579,203.8585,204.0184,234595.0
2025-04-23 12:00:00,204.27,204.36,203.57,204.15,251683.0,204.0184,204.1082,203.3192,203.8985,251683.0
2025-04-23 12:05:00,204.11,204.28,203.61,203.76,241397.0,203.8585,204.0283,203.3592,203.509,241397.0
2025-04-23 12:10:00,203.72,204.16,203.62,203.82,227871.0,203.469,203.9085,203.3692,203.5689,227871.0
2025-04-23 12:15:00,203.81,203.94,203.01,203.02,200883.0,203.5589,203.6888,202.7599,202.7699,200883.0
2025-04-23 12:20:00,203.05,203.18,202.79,203.1,312009.0,202.7999,202.9297,202.5402,202.8498,312009.0
2025-04-23 12:25:00,203.12,204.18,202.86,204.11,345750.0,202.8698,203.9285,202.6101,203.8585,345750.0
2025-04-23 12:30:00,204.13,204.35,203.73,203.91,258033.0,203.8785,204.0983,203.479,203.6588,258033.0
2025-04-23 12:35:00,203.91,204.44,203.9,204.31,239343.0,203.6588,204.1881,203.6488,204.0583,239343.0
2025-04-23 12:40:00,204.32,204.43,203.92,204.14,182354.0,204.0683,204.1782,203.6688,203.8885,182354.0
2025-04-23 12:45:00,204.13,204.38,203.56,203.63,144432.0,203.8785,204.1282,203.3092,203.3791,144432.0
2025-04-23 12:50:00,203.63,204.19,203.51,204.13,129545.0,203.3791,203.9385,203.2593,203.8785,129545.0
2025-04-23 12:55:00,204.12,204.96,204.05,204.76,222585.0,203.8685,204.7075,203.7986,204.5077,222585.0
2025-04-23 13:00:00,204.75,204.86,203.83,204.48,241213.0,204.4978,204.6076,203.5789,204.2281,241213.0
2025-04-23 13:05:00,204.46,205.07,204.38,204.91,230973.0,204.2081,204.8174,204.1282,204.6576,230973.0
2025-04-23 13:10:00,204.91,205.0,204.61,204.95,170025.0,204.6576,204.7475,204.3579,204.6975,170025.0
2025-04-23 13:15:00,204.92,205.18,204.78,205.08,167082.0,204.6676,204.9272,204.5277,204.8274,167082.0
2025-04-23 13:20:00,205.12,205.21,204.93,205.17,182214.0,204.8673,204.9572,204.6775,204.9172,182214.0
2025-04-23 13:25:00,205.18,205.45,204.93,204.94,202351.0,204.9272,205.1969,204.6775,204.6875,202351.0
2025-04-23 13:30:00,204.99,205.37,204.83,204.84,179901.0,204.7375,205.117,204.5777,204.5877,179901.0
2025-04-23 13:35:00,204.86,204.98,204.21,204.4,208671.0,204.6076,204.7275,203.9584,204.1482,208671.0
2025-04-23 13:40:00,204.4,204.74,204.22,204.67,163439.0,204.1482,204.4878,203.9684,204.4179,163439.0
2025-04-23 13:45:00,204.68,204.78,204.4,204.6,117614.0,204.4278,204.5277,204.1482,204.3479,117614.0
2025-04-23 13:50:00,204.58,205.39,204.49,205.26,193064.0,204.328,205.137,204.2381,205.0071,193064.0
2025-04-23 13:55:00,205.34,205.65,205.28,205.39,208885.0,205.087,205.3967,205.0271,205.137,208885.0
2025-04-23 14:00:00,205.39,205.54,204.66,205.07,187407.0,205.137,205.2868,204.4079,204.8174,187407.0
2025-04-23 14:05:00,205.04,205.26,204.65,204.88,198845.0,204.7874,205.0071,204.3979,204.6276,198845.0
2025-04-23 14:10:00,204.87,205.31,204.81,205.03,239119.0,204.6176,205.0571,204.5577,204.7774,239119.0
2025-04-23 14:15:00,205.05,205.39,204.74,204.81,173629.0,204.7974,205.137,204.4878,204.5577,173629.0
2025-04-23 14:20:00,204.81,205.29,204.54,204.68,164232.0,204.5577,205.0371,204.288,204.4278,164232.0
2025-04-23 14:25:00,204.68,204.68,204.25,204.48,223128.0,204.4278,204.4278,203.9984,204.2281,223128.0
2025-04-23 14:30:00,204.47,205.0,204.43,204.68,166576.0,204.2181,204.7475,204.1782,204.4278,166576.0
2025-04-23 14:35:00,204.68,204.91,204.57,204.73,151020.0,204.4278,204.6576,204.318,204.4778,151020.0
2025-04-23 14:40:00,204.73,204.81,204.3,204.32,114245.0,204.4778,204.5577,204.0483,204.0683,114245.0
2025-04-23 14:45:00,204.32,204.73,204.24,204.67,155641.0,204.0683,204.4778,203.9884,204.4179,155641.0
2025-04-23 14:50:00,204.67,204.74,204.36,204.48,117096.0,204.4179,204.4878,204.1082,204.2281,117096.0
2025-04-23 14:55:00,204.49,205.1,204.39,204.74,302290.0,204.2381,204.8473,204.1382,204.4878,302290.0
2025-04-23 15:00:00,204.72,205.17,204.43,204.46,272570.0,204.4678,204.9172,204.1782,204.2081,272570.0
2025-04-23 15:05:00,204.46,205.06,204.46,204.76,258264.0,204.2081,204.8074,204.2081,204.5077,258264.0
2025-04-23 15:10:00,204.78,204.92,204.3,204.45,237710.0,204.5277,204.6676,204.0483,204.1981,237710.0
2025-04-23 15:15:00,204.44,204.67,204.27,204.43,250536.0,204.1881,204.4179,204.0184,204.1782,250536.0
2025-04-23 15:20:00,204.4,204.45,203.79,203.85,300074.0,204.1482,204.1981,203.5389,203.5989,300074.0
2025-04-23 15:25:00,203.84,204.22,203.65,204.01,271468.0,203.5889,203.9684,203.3991,203.7587,271468.0
2025-04-23 15:30:00,204.03,204.49,203.9,204.12,317905.0,203.7786,204.2381,203.6488,203.8685,317905.0
2025-04-23 15:35:00,204.12,204.2,203.61,203.94,281964.0,203.8685,203.9484,203.3592,203.6888,281964.0
2025-04-23 15:40:00,203.95,204.51,203.88,204.23,291342.0,203.6987,204.2581,203.6288,203.9784,291342.0
2025-04-23 15:45:00,204.23,204.67,203.98,204.6,325086.0,203.9784,204.4179,203.7287,204.3479,325086.0
2025-04-23 15:50:00,204.65,205.61,204.6,205.44,660557.0,204.3979,205.3567,204.3479,205.1869,660557.0
2025-04-23 15:55:00,205.44,205.75,204.15,204.44,2198440.0,205.1869,205.4965,203.8985,204.1881,2198440.0
2025-04-24 09:30:00,204.94,205.49,204.27,204.45,1089549.0,204.6875,205.2368,204.0184,204.1981,1089549.0
2025-04-24 09:35:00,204.45,204.46,202.94,203.59,787876.0,204.1981,204.2081,202.69,203.3392,787876.0
2025-04-24 09:40:00,203.59,204.74,203.59,204.53,582440.0,203.3392,204.4878,203.3392,204.278,582440.0
2025-04-24 09:45:00,204.53,205.36,204.31,204.62,538946.0,204.278,205.107,204.0583,204.3679,538946.0
2025-04-24 09:50:00,204.62,205.17,204.6,204.76,419578.0,204.3679,204.9172,204.3479,204.5077,419578.0
2025-04-24 09:55:00,204.75,205.64,204.67,205.59,412199.0,204.4978,205.3867,204.4179,205.3367,412199.0
2025-04-24 10:00:00,205.57,205.85,205.5,205.8,491623.0,205.3168,205.5964,205.2468,205.5465,491623.0
2025-04-24 10:05:00,205.8,205.96,205.55,205.95,397910.0,205.5465,205.7063,205.2968,205.6963,397910.0
2025-04-24 10:10:00,205.89,205.91,205.48,205.74,339771.0,205.6364,205.6563,205.2269,205.4865,339771.0
2025-04-24 10:15:00,205.75,205.8,205.36,205.66,278375.0,205.4965,205.5465,205.107,205.4066,278375.0
2025-04-24 10:20:00,205.66,205.81,205.37,205.56,273097.0,205.4066,205.5565,205.117,205.3068,273097.0
2025-04-24 10:25:00,205.59,206.35,205.36,206.32,395017.0,205.3367,206.0958,205.107,206.0658,395017.0
2025-04-24 10:30:00,206.29,206.49,206.2,206.37,300739.0,206.0359,206.2356,205.946,206.1158,300739.0
2025-04-24 10:35:00,206.38,206.66,206.07,206.11,277828.0,206.1258,206.4054,205.8161,205.8561,277828.0
2025-04-24 10:40:00,206.11,206.21,205.22,205.49,422599.0,205.8561,205.956,204.9672,205.2368,422599.0
2025-04-24 10:45:00,205.49,205.72,205.25,205.64,382189.0,205.2368,205.4666,204.9971,205.3867,382189.0
2025-04-24 10:50:00,205.65,205.84,205.49,205.79,254239.0,205.3967,205.5864,205.2368,205.5365,254239.0
2025-04-24 10:55:00,205.79,206.12,205.74,205.96,243134.0,205.5365,205.8661,205.4865,205.7063,243134.0
2025-04-24 11:00:00,205.96,206.08,205.48,205.84,210838.0,205.7063,205.8261,205.2269,205.5864,210838.0
2025-04-24 11:05:00,205.86,205.96,205.64,205.72,150491.0,205.6064,205.7063,205.3867,205.4666,150491.0
2025-04-24 11:10:00,205.75,206.29,205.69,206.11,275573.0,205.4965,206.0359,205.4366,205.8561,275573.0
2025-04-24 11:15:00,206.12,206.48,206.06,206.15,287160.0,205.8661,206.2256,205.8061,205.896,287160.0
2025-04-24 11:20:00,206.15,206.34,205.95,206.05,246754.0,205.896,206.0858,205.6963,205.7962,246754.0
2025-04-24 11:25:00,206.05,206.07,205.61,205.93,205539.0,205.7962,205.8161,205.3567,205.6763,205539.0
2025-04-24 11:30:00,205.89,206.14,205.58,206.14,191690.0,205.6364,205.886,205.3267,205.886,191690.0
2025-04-24 11:35:00,206.12,206.39,205.99,206.26,188550.0,205.8661,206.1357,205.7362,206.0059,188550.0
2025-04-24 11:40:00,206.27,206.36,205.94,206.06,237555.0,206.0159,206.1058,205.6863,205.8061,237555.0
2025-04-24 11:45:00,206.05,206.34,205.78,206.23,203864.0,205.7962,206.0858,205.5265,205.9759,203864.0
2025-04-24 11:50:00,206.23,206.72,206.09,206.62,289561.0,205.9759,206.4653,205.8361,206.3655,289561.0
2025-04-24 11:55:00,206.62,206.67,205.97,206.09,331508.0,206.3655,206.4154,205.7163,205.8361,331508.0
2025-04-24 12:00:00,206.11,206.2,205.81,206.09,129002.0,205.8561,205.946,205.5565,205.8361,129002.0
2025-04-24 12:05:00,206.12,206.14,205.65,205.72,117112.0,205.8661,205.886,205.3967,205.4666,117112.0
2025-04-24 12:10:00,205.69,206.19,205.67,206.19,145813.0,205.4366,205.936,205.4166,205.936,145813.0
2025-04-24 12:15:00,206.17,206.5,206.11,206.26,184807.0,205.916,206.2456,205.8561,206.0059,184807.0
2025-04-24 12:20:00,206.27,206.4,205.95,205.97,100242.0,206.0159,206.1457,205.6963,205.7163,100242.0
2025-04-24 12:25:00,205.97,206.77,205.87,206.3,375182.0,205.7163,206.5153,205.6164,206.0459,375182.0
2025-04-24 12:30:00,206.3,206.6,206.2,206.52,112561.0,206.0459,206.3455,205.946,206.2656,112561.0
2025-04-24 12:35:00,206.52,206.71,206.32,206.37,142057.0,206.2656,206.4553,206.0658,206.1158,142057.0
2025-04-24 12:40:00,206.35,206.44,206.01,206.11,84530.0,206.0958,206.1857,205.7562,205.8561,84530.0
2025-04-24 12:45:00,206.12,206.18,205.82,206.1,183551.0,205.8661,205.926,205.5664,205.8461,183551.0
2025-04-24 12:50:00,206.1,206.32,206.05,206.3,87855.0,205.8461,206.0658,205.7962,206.0459,87855.0
2025-04-24 12:55:00,206.32,206.71,206.27,206.54,199179.0,206.0658,206.4553,206.0159,206.2856,199179.0
2025-04-24 13:00:00,206.54,206.71,206.24,206.55,162223.0,206.2856,206.4553,205.9859,206.2955,162223.0
2025-04-24 13:05:00,206.6,206.87,206.56,206.58,169780.0,206.3455,206.6151,206.3055,206.3255,169780.0
2025-04-24 13:10:00,206.62,206.83,206.52,206.82,124378.0,206.3655,206.5752,206.2656,206.5652,124378.0
2025-04-24 13:15:00,206.82,206.83,206.09,206.22,203322.0,206.5652,206.5752,205.8361,205.966,203322.0
2025-04-24 13:20:00,206.23,206.76,206.21,206.76,167304.0,205.9759,206.5053,205.956,206.5053,167304.0
2025-04-24 13:25:00,206.76,207.03,206.75,206.91,260376.0,206.5053,206.775,206.4953,206.6551,260376.0
2025-04-24 13:30:00,206.92,207.17,206.73,206.77,195166.0,206.6651,206.9148,206.4753,206.5153,195166.0
2025-04-24 13:35:00,206.75,207.02,206.68,206.92,132797.0,206.4953,206.765,206.4254,206.6651,132797.0
2025-04-24 13:40:00,206.91,207.02,206.57,206.74,138588.0,206.6551,206.765,206.3155,206.4853,138588.0
2025-04-24 13:45:00,206.74,206.91,206.55,206.84,123467.0,206.4853,206.6551,206.2955,206.5852,123467.0
2025-04-24 13:50:00,206.86,207.08,206.78,207.08,146475.0,206.6052,206.8249,206.5253,206.8249,146475.0
2025-04-24 13:55:00,207.08,207.48,207.01,207.45,241970.0,206.8249,207.2244,206.755,207.1944,241970.0
2025-04-24 14:00:00,207.44,207.66,207.38,207.47,220485.0,207.1844,207.4042,207.1245,207.2144,220485.0
2025-04-24 14:05:00,207.48,207.79,207.38,207.58,187312.0,207.2244,207.534,207.1245,207.3243,187312.0
2025-04-24 14:10:00,207.56,207.61,207.33,207.49,197463.0,207.3043,207.3542,207.0746,207.2344,197463.0
2025-04-24 14:15:00,207.48,207.69,207.08,207.22,204249.0,207.2244,207.4341,206.8249,206.9647,204249.0
2025-04-24 14:20:00,207.2,207.32,207.05,207.28,107697.0,206.9447,207.0646,206.7949,207.0246,107697.0
2025-04-24 14:25:00,207.28,207.34,207.16,207.29,107663.0,207.0246,207.0846,206.9048,207.0346,107663.0
2025-04-24 14:30:00,207.3,207.8,207.29,207.78,158804.0,207.0446,207.544,207.0346,207.524,158804.0
2025-04-24 14:35:00,207.77,208.1,207.74,208.02,360823.0,207.514,207.8436,207.4841,207.7637,360823.0
2025-04-24 14:40:00,208.03,208.03,207.81,207.91,214292.0,207.7737,207.7737,207.554,207.6539,214292.0
2025-04-24 14:45:00,207.91,207.97,207.8,207.82,120271.0,207.6539,207.7138,207.544,207.564,120271.0
2025-04-24 14:50:00,207.82,208.06,207.78,207.88,140776.0,207.564,207.8037,207.524,207.6239,140776.0
2025-04-24 14:55:00,207.88,207.94,207.81,207.86,149693.0,207.6239,207.6838,207.554,207.6039,149693.0
2025-04-24 15:00:00,207.85,207.9,207.54,207.56,223444.0,207.5939,207.6439,207.2843,207.3043,223444.0
2025-04-24 15:05:00,207.58,207.77,207.56,207.66,140554.0,207.3243,207.514,207.3043,207.4042,140554.0
2025-04-24 15:10:00,207.67,207.73,207.41,207.59,203100.0,207.4142,207.4741,207.1545,207.3343,203100.0
2025-04-24 15:15:00,207.59,207.87,207.52,207.69,172940.0,207.3343,207.6139,207.2643,207.4341,172940.0
2025-04-24 15:20:00,207.68,207.73,207.37,207.41,197860.0,207.4242,207.4741,207.1145,207.1545,197860.0
2025-04-24 15:25:00,207.39,207.55,207.03,207.1,253840.0,207.1345,207.2943,206.775,206.8449,253840.0
2025-04-24 15:30:00,207.11,207.5,207.08,207.39,229855.0,206.8549,207.2444,206.8249,207.1345,229855.0
2025-04-24 15:35:00,207.36,207.77,207.27,207.67,290921.0,207.1045,207.514,207.0147,207.4142,290921.0
2025-04-24 15:40:00,207.67,208.09,207.66,207.96,320894.0,207.4142,207.8336,207.4042,207.7038,320894.0
2025-04-24 15:45:00,207.97,208.4,207.95,208.35,395334.0,207.7138,208.1433,207.6938,208.0933,395334.0
2025-04-24 15:50:00,208.37,208.83,208.05,208.64,545553.0,208.1133,208.5727,207.7937,208.383,545553.0
2025-04-24 15:55:00,208.66,208.79,208.17,208.28,2113657.0,208.4029,208.5328,207.9135,208.0234,2113657.0
2025-04-25 09:30:00,206.35,207.83,206.2,207.56,1143488.0,206.0958,207.574,205.946,207.3043,1143488.0
2025-04-25 09:35:00,207.57,208.37,207.53,208.02,632418.0,207.3143,208.1133,207.2743,207.7637,632418.0
2025-04-25 09:40:00,208.05,208.37,207.87,208.06,441811.0,207.7937,208.1133,207.6139,207.8037,441811.0
2025-04-25 09:45:00,208.06,209.07,208.01,208.24,582306.0,207.8037,208.8124,207.7537,207.9835,582306.0
2025-04-25 09:50:00,208.28,208.82,207.97,208.16,532032.0,208.0234,208.5627,207.7138,207.9036,532032.0
2025-04-25 09:55:00,208.18,208.42,207.82,208.21,348925.0,207.9235,208.1632,207.564,207.9535,348925.0
2025-04-25 10:00:00,208.23,209.25,208.08,208.15,435765.0,207.9735,208.9922,207.8237,207.8936,435765.0
2025-04-25 10:05:00,208.12,208.95,208.06,208.56,297146.0,207.8636,208.6926,207.8037,208.3031,297146.0
2025-04-25 10:10:00,208.56,208.69,207.92,208.32,323300.0,208.3031,208.4329,207.6639,208.0634,323300.0
2025-04-25 10:15:00,208.34,208.64,207.85,207.93,291378.0,208.0833,208.383,207.5939,207.6738,291378.0
2025-04-25 10:20:00,207.92,207.98,206.62,207.28,486436.0,207.6639,207.7238,206.3655,207.0246,486436.0
2025-04-25 10:25:00,207.29,207.32,206.53,206.63,299211.0,207.0346,207.0646,206.2756,206.3754,299211.0
2025-04-25 10:30:00,206.64,207.49,206.51,207.29,575065.0,206.3854,207.2344,206.2556,207.0346,575065.0
2025-04-25 10:35:00,207.31,207.41,207.03,207.19,220266.0,207.0546,207.1545,206.775,206.9348,220266.0
2025-04-25 10:40:00,207.18,207.77,207.15,207.59,218236.0,206.9248,207.514,206.8948,207.3343,218236.0
2025-04-25 10:45:00,207.59,207.62,206.97,207.37,223264.0,207.3343,207.3642,206.715,207.1145,223264.0
2025-04-25 10:50:00,207.39,207.4,206.99,207.14,186639.0,207.1345,207.1445,206.735,206.8848,186639.0
2025-04-25 10:55:00,207.14,207.5,206.96,207.31,223815.0,206.8848,207.2444,206.705,207.0546,223815.0
2025-04-25 11:00:00,207.31,207.38,207.01,207.06,141529.0,207.0546,207.1245,206.755,206.8049,141529.0
2025-04-25 11:05:00,207.06,207.45,207.06,207.32,111058.0,206.8049,207.1944,206.8049,207.0646,111058.0
2025-04-25 11:10:00,207.33,207.6,207.28,207.53,144509.0,207.0746,207.3443,207.0246,207.2743,144509.0
2025-04-25 11:15:00,207.51,207.53,206.93,207.25,185510.0,207.2544,207.2743,206.6751,206.9947,185510.0
2025-04-25 11:20:00,207.24,207.41,207.15,207.25,155307.0,206.9847,207.1545,206.8948,206.9947,155307.0
2025-04-25 11:25:00,207.26,207.4,207.06,207.1,197715.0,207.0047,207.1445,206.8049,206.8449,197715.0
2025-04-25 11:30:00,207.11,207.29,206.93,207.07,187439.0,206.8549,207.0346,206.6751,206.8149,187439.0
2025-04-25 11:35:00,207.08,207.1,206.66,206.99,269109.0,206.8249,206.8449,206.4054,206.735,269109.0
2025-04-25 11:40:00,207.01,207.49,206.87,206.99,256371.0,206.755,207.2344,206.6151,206.735,256371.0
2025-04-25 11:45:00,207.05,207.12,206.83,207.06,158268.0,206.7949,206.8648,206.5752,206.8049,158268.0
2025-04-25 11:50:00,207.07,207.64,207.03,207.53,218465.0,206.8149,207.3842,206.775,207.2743,218465.0
2025-04-25 11:55:00,207.55,207.64,207.47,207.5,132178.0,207.2943,207.3842,207.2144,207.2444,132178.0
2025-04-25 12:00:00,207.49,207.88,207.47,207.87,237254.0,207.2344,207.6239,207.2144,207.6139,237254.0
2025-04-25 12:05:00,207.87,207.99,207.57,207.75,154671.0,207.6139,207.7338,207.3143,207.4941,154671.0
2025-04-25 12:10:00,207.73,208.05,207.72,208.03,155054.0,207.4741,207.7937,207.4641,207.7737,155054.0
2025-04-25 12:15:00,208.05,208.33,207.92,208.31,158399.0,207.7937,208.0734,207.6639,208.0534,158399.0
2025-04-25 12:20:00,208.32,208.82,208.19,208.81,202575.0,208.0634,208.5627,207.9335,208.5528,202575.0
2025-04-25 12:25:00,208.79,208.9,208.55,208.59,215687.0,208.5328,208.6426,208.2931,208.333,215687.0
2025-04-25 12:30:00,208.6,208.69,208.47,208.63,120944.0,208.343,208.4329,208.2132,208.373,120944.0
2025-04-25 12:35:00,208.62,208.85,208.58,208.7,150087.0,208.363,208.5927,208.323,208.4429,150087.0
2025-04-25 12:40:00,208.69,208.9,208.66,208.88,123177.0,208.4329,208.6426,208.4029,208.6227,123177.0
2025-04-25 12:45:00,208.86,208.87,208.28,208.64,204704.0,208.6027,208.6127,208.0234,208.383,204704.0
2025-04-25 12:50:00,208.63,208.79,208.39,208.76,127300.0,208.373,208.5328,208.1333,208.5028,127300.0
2025-04-25 12:55:00,208.76,208.83,208.59,208.68,102634.0,208.5028,208.5727,208.333,208.4229,102634.0
2025-04-25 13:00:00,208.66,209.0,208.63,208.91,176938.0,208.4029,208.7425,208.373,208.6526,176938.0
2025-04-25 13:05:00,208.91,209.06,208.82,208.87,235280.0,208.6526,208.8025,208.5627,208.6127,235280.0
2025-04-25 13:10:00,208.85,209.09,208.84,208.94,190218.0,208.5927,208.8324,208.5827,208.6826,190218.0
2025-04-25 13:15:00,208.94,209.08,208.71,208.92,181138.0,208.6826,208.8224,208.4529,208.6626,181138.0
2025-04-25 13:20:00,208.94,209.24,208.9,209.09,200413.0,208.6826,208.9822,208.6426,208.8324,200413.0
2025-04-25 13:25:00,209.09,209.41,209.07,209.37,188698.0,208.8324,209.152,208.8124,209.1121,188698.0
2025-04-25 13:30:00,209.39,209.42,208.95,209.11,159827.0,209.132,209.162,208.6926,208.8524,159827.0
2025-04-25 13:35:00,209.13,209.21,208.0,208.13,364246.0,208.8724,208.9523,207.7438,207.8736,364246.0
2025-04-25 13:40:00,208.15,208.62,207.89,208.31,294276.0,207.8936,208.363,207.6339,208.0534,294276.0
2025-04-25 13:45:00,208.35,208.38,207.77,208.15,179239.0,208.0933,208.1233,207.514,207.8936,179239.0
2025-04-25 13:50:00,208.14,208.3,207.51,207.66,172538.0,207.8836,208.0434,207.2544,207.4042,172538.0
2025-04-25 13:55:00,207.68,208.15,207.33,208.1,186865.0,207.4242,207.8936,207.0746,207.8436,186865.0
2025-04-25 14:00:00,208.09,208.56,207.9,208.4,217818.0,207.8336,208.3031,207.6439,208.1433,217818.0
2025-04-25 14:05:00,208.42,208.76,208.35,208.63,145177.0,208.1632,208.5028,208.0933,208.373,145177.0
2025-04-25 14:10:00,208.63,208.77,208.32,208.42,106777.0,208.373,208.5128,208.0634,208.1632,106777.0
2025-04-25 14:15:00,208.4,208.79,208.32,208.73,101837.0,208.1433,208.5328,208.0634,208.4729,101837.0
2025-04-25 14:20:00,208.73,208.83,208.55,208.64,122597.0,208.4729,208.5727,208.2931,208.383,122597.0
2025-04-25 14:25:00,208.64,208.68,208.34,208.5,114091.0,208.383,208.4229,208.0833,208.2431,114091.0
2025-04-25 14:30:00,208.51,208.7,208.45,208.53,108311.0,208.2531,208.4429,208.1932,208.2731,108311.0
2025-04-25 14:35:00,208.51,208.76,208.39,208.47,128559.0,208.2531,208.5028,208.1333,208.2132,128559.0
2025-04-25 14:40:00,208.49,208.77,208.49,208.65,126985.0,208.2332,208.5128,208.2332,208.393,126985.0
2025-04-25 14:45:00,208.65,208.8,208.6,208.68,98490.0,208.393,208.5428,208.343,208.4229,98490.0
2025-04-25 14:50:00,208.67,208.67,208.14,208.66,153370.0,208.4129,208.4129,207.8836,208.4029,153370.0
2025-04-25 14:55:00,208.64,208.65,208.27,208.38,115011.0,208.383,208.393,208.0134,208.1233,115011.0
2025-04-25 15:00:00,208.38,208.73,208.29,208.71,150311.0,208.1233,208.4729,208.0334,208.4529,150311.0
2025-04-25 15:05:00,208.72,208.88,208.49,208.56,142047.0,208.4629,208.6227,208.2332,208.3031,142047.0
2025-04-25 15:10:00,208.56,208.63,208.36,208.53,179647.0,208.3031,208.373,208.1033,208.2731,179647.0
2025-04-25 15:15:00,208.54,208.54,208.28,208.33,118592.0,208.2831,208.2831,208.0234,208.0734,118592.0
2025-04-25 15:20:00,208.34,208.65,208.28,208.63,145499.0,208.0833,208.393,208.0234,208.373,145499.0
2025-04-25 15:25:00,208.63,208.68,208.18,208.22,156573.0,208.373,208.4229,207.9235,207.9635,156573.0
2025-04-25 15:30:00,208.21,208.4,207.95,208.3,186027.0,207.9535,208.1433,207.6938,208.0434,186027.0
2025-04-25 15:35:00,208.31,208.4,208.09,208.14,223518.0,208.0534,208.1433,207.8336,207.8836,223518.0
2025-04-25 15:40:00,208.13,208.38,207.87,208.34,297412.0,207.8736,208.1233,207.6139,208.0833,297412.0
2025-04-25 15:45:00,208.33,208.43,208.04,208.41,187422.0,208.0734,208.1732,207.7837,208.1533,187422.0
2025-04-25 15:50:00,208.45,209.75,208.45,209.12,686712.0,208.1932,209.4916,208.1932,208.8624,686712.0
2025-04-25 15:55:00,209.13,209.43,208.94,209.23,1735926.0,208.8724,209.172,208.6826,208.9722,1735926.0
2025-04-28 09:30:00,210.06,210.31,209.09,209.63,1611672.0,209.8012,210.0509,208.8324,209.3717,1611672.0
2025-04-28 09:35:00,209.62,209.77,208.95,209.31,457463.0,209.3618,209.5116,208.6926,209.0521,457463.0
2025-04-28 09:40:00,209.32,211.5,209.28,211.28,848586.0,209.0621,211.2394,209.0222,211.0197,848586.0
2025-04-28 09:45:00,211.28,211.38,210.45,210.78,469691.0,211.0197,211.1196,210.1907,210.5203,469691.0
2025-04-28 09:50:00,210.77,210.88,209.99,210.15,347313.0,210.5103,210.6202,209.7313,209.8911,347313.0
2025-04-28 09:55:00,210.12,210.19,209.16,209.39,365561.0,209.8611,209.9311,208.9023,209.132,365561.0
2025-04-28 10:00:00,209.39,209.45,208.82,209.44,384638.0,209.132,209.192,208.5627,209.182,384638.0
2025-04-28 10:05:00,209.42,209.76,209.17,209.45,280409.0,209.162,209.5016,208.9123,209.192,280409.0
2025-04-28 10:10:00,209.42,209.82,209.15,209.54,227620.0,209.162,209.5615,208.8923,209.2819,227620.0
2025-04-28 10:15:00,209.53,209.7,209.12,209.21,192064.0,209.2719,209.4417,208.8624,208.9523,192064.0
2025-04-28 10:20:00,209.21,209.53,208.74,209.5,302682.0,208.9523,209.2719,208.4828,209.2419,302682.0
2025-04-28 10:25:00,209.48,209.59,208.8,208.84,268571.0,209.2219,209.3318,208.5428,208.5827,268571.0
2025-04-28 10:30:00,208.88,209.27,208.73,209.16,416403.0,208.6227,209.0122,208.4729,208.9023,416403.0
2025-04-28 10:35:00,209.17,209.43,209.09,209.29,282623.0,208.9123,209.172,208.8324,209.0322,282623.0
2025-04-28 10:40:00,209.3,209.57,208.82,209.46,228947.0,209.0422,209.3118,208.5627,209.202,228947.0
2025-04-28 10:45:00,209.46,209.82,209.43,209.58,181612.0,209.202,209.5615,209.172,209.3218,181612.0
2025-04-28 10:50:00,209.57,209.6,209.02,209.14,282404.0,209.3118,209.3418,208.7625,208.8824,282404.0
2025-04-28 10:55:00,209.14,209.19,208.88,209.03,148845.0,208.8824,208.9323,208.6227,208.7725,148845.0
2025-04-28 11:00:00,209.03,209.53,209.02,209.37,170833.0,208.7725,209.2719,208.7625,209.1121,170833.0
2025-04-28 11:05:00,209.38,209.43,208.78,208.91,174338.0,209.1221,209.172,208.5228,208.6526,174338.0
2025-04-28 11:10:00,208.87,209.3,208.76,209.13,225450.0,208.6127,209.0422,208.5028,208.8724,225450.0
2025-04-28 11:15:00,209.13,209.14,208.74,208.81,167564.0,208.8724,208.8824,208.4828,208.5528,167564.0
2025-04-28 11:20:00,208.83,208.89,208.05,208.14,466807.0,208.5727,208.6327,207.7937,207.8836,466807.0
2025-04-28 11:25:00,208.14,208.36,207.84,207.95,358114.0,207.8836,208.1033,207.584,207.6938,358114.0
2025-04-28 11:30:00,207.99,208.06,207.65,207.74,202900.0,207.7338,207.8037,207.3942,207.4841,202900.0
2025-04-28 11:35:00,207.74,208.3,207.58,208.27,180304.0,207.4841,208.0434,207.3243,208.0134,180304.0
2025-04-28 11:40:00,208.28,208.4,207.88,207.92,152086.0,208.0234,208.1433,207.6239,207.6639,152086.0
2025-04-28 11:45:00,207.88,208.04,207.75,207.86,94289.0,207.6239,207.7837,207.4941,207.6039,94289.0
2025-04-28 11:50:00,207.84,208.33,207.75,208.06,146268.0,207.584,208.0734,207.4941,207.8037,146268.0
2025-04-28 11:55:00,208.06,208.27,207.8,207.96,137023.0,207.8037,208.0134,207.544,207.7038,137023.0
2025-04-28 12:00:00,207.95,208.06,207.68,207.76,132084.0,207.6938,207.8037,207.4242,207.5041,132084.0
2025-04-28 12:05:00,207.77,207.98,207.51,207.66,189673.0,207.514,207.7238,207.2544,207.4042,189673.0
2025-04-28 12:10:00,207.66,207.82,207.54,207.63,145975.0,207.4042,207.564,207.2843,207.3742,145975.0
2025-04-28 12:15:00,207.64,208.06,207.63,207.83,152937.0,207.3842,207.8037,207.3742,207.574,152937.0
2025-04-28 12:20:00,207.83,207.88,207.51,207.79,104387.0,207.574,207.6239,207.2544,207.534,104387.0
2025-04-28 12:25:00,207.77,207.9,207.46,207.86,125999.0,207.514,207.6439,207.2044,207.6039,125999.0
2025-04-28 12:30:00,207.85,208.35,207.85,208.17,160773.0,207.5939,208.0933,207.5939,207.9135,160773.0
2025-04-28 12:35:00,208.19,208.5,208.09,208.43,135506.0,207.9335,208.2431,207.8336,208.1732,135506.0
2025-04-28 12:40:00,208.43,208.58,208.24,208.47,174549.0,208.1732,208.323,207.9835,208.2132,174549.0
2025-04-28 12:45:00,208.47,208.73,208.42,208.6,139597.0,208.2132,208.4729,208.1632,208.343,139597.0
2025-04-28 12:50:00,208.63,208.64,208.16,208.26,90927.0,208.373,208.383,207.9036,208.0034,90927.0
2025-04-28 12:55:00,208.23,208.47,207.91,208.45,151223.0,207.9735,208.2132,207.6539,208.1932,151223.0
2025-04-28 13:00:00,208.43,208.73,208.36,208.53,137669.0,208.1732,208.4729,208.1033,208.2731,137669.0
2025-04-28 13:05:00,208.53,208.68,208.21,208.28,116103.0,208.2731,208.4229,207.9535,208.0234,116103.0
2025-04-28 13:10:00,208.26,208.45,208.06,208.15,107650.0,208.0034,208.1932,207.8037,207.8936,107650.0
2025-04-28 13:15:00,208.14,208.57,207.91,208.54,122795.0,207.8836,208.3131,207.6539,208.2831,122795.0
2025-04-28 13:20:00,208.56,208.6,208.07,208.19,113397.0,208.3031,208.343,207.8137,207.9335,113397.0
2025-04-28 13:25:00,208.18,208.65,208.08,208.14,140573.0,207.9235,208.393,207.8237,207.8836,140573.0
2025-04-28 13:30:00,208.14,208.57,208.08,208.5,106002.0,207.8836,208.3131,207.8237,208.2431,106002.0
2025-04-28 13:35:00,208.5,208.89,208.32,208.85,162253.0,208.2431,208.6327,208.0634,208.5927,162253.0
2025-04-28 13:40:00,208.86,209.09,208.8,209.03,216608.0,208.6027,208.8324,208.5428,208.7725,216608.0
2025-04-28 13:45:00,209.03,209.58,208.97,209.33,297024.0,208.7725,209.3218,208.7126,209.0721,297024.0
2025-04-28 13:50:00,209.33,209.66,209.33,209.62,174099.0,209.0721,209.4017,209.0721,209.3618,174099.0
2025-04-28 13:55:00,209.6,209.86,209.51,209.75,142553.0,209.3418,209.6015,209.2519,209.4916,142553.0
2025-04-28 14:00:00,209.73,209.86,209.56,209.82,248227.0,209.4716,209.6015,209.3018,209.5615,248227.0
2025-04-28 14:05:00,209.81,210.05,209.8,209.95,371175.0,209.5515,209.7912,209.5415,209.6914,371175.0
2025-04-28 14:10:00,209.95,209.98,209.69,209.85,144738.0,209.6914,209.7213,209.4317,209.5915,144738.0
2025-04-28 14:15:00,209.86,209.99,209.55,209.61,112612.0,209.6015,209.7313,209.2918,209.3518,112612.0
2025-04-28 14:20:00,209.62,209.9,209.46,209.89,140925.0,209.3618,209.6414,209.202,209.6314,140925.0
2025-04-28 14:25:00,209.87,210.05,209.75,209.87,189109.0,209.6115,209.7912,209.4916,209.6115,189109.0
2025-04-28 14:30:00,209.85,210.08,209.82,209.87,163453.0,209.5915,209.8212,209.5615,209.6115,163453.0
2025-04-28 14:35:00,209.89,210.1,209.76,209.96,127686.0,209.6314,209.8412,209.5016,209.7013,127686.0
2025-04-28 14:40:00,209.97,210.1,209.83,209.9,116558.0,209.7113,209.8412,209.5715,209.6414,116558.0
2025-04-28 14:45:00,209.9,210.02,209.78,209.9,100653.0,209.6414,209.7613,209.5216,209.6414,100653.0
2025-04-28 14:50:00,209.9,210.01,209.81,209.9,81680.0,209.6414,209.7513,209.5515,209.6414,81680.0
2025-04-28 14:55:00,209.92,209.97,209.79,209.84,90948.0,209.6614,209.7113,209.5316,209.5815,90948.0
2025-04-28 15:00:00,209.87,210.17,209.8,210.09,129434.0,209.6115,209.9111,209.5415,209.8312,129434.0
2025-04-28 15:05:00,210.09,210.27,210.02,210.2,218367.0,209.8312,210.011,209.7613,209.941,218367.0
2025-04-28 15:10:00,210.21,210.34,210.04,210.28,174756.0,209.951,210.0809,209.7812,210.0209,174756.0
2025-04-28 15:15:00,210.3,210.54,210.25,210.48,210496.0,210.0409,210.2806,209.991,210.2207,210496.0
2025-04-28 15:20:00,210.49,210.94,210.43,210.78,237148.0,210.2307,210.6801,210.1708,210.5203,237148.0
2025-04-28 15:25:00,210.78,210.78,210.46,210.54,170830.0,210.5203,210.5203,210.2007,210.2806,170830.0
2025-04-28 15:30:00,210.52,210.74,210.47,210.67,234734.0,210.2607,210.4804,210.2107,210.4105,234734.0
2025-04-28 15:35:00,210.67,210.84,210.48,210.63,186997.0,210.4105,210.5803,210.2207,210.3705,186997.0
2025-04-28 15:40:00,210.63,210.78,210.5,210.7,191683.0,210.3705,210.5203,210.2407,210.4404,191683.0
2025-04-28 15:45:00,210.71,210.91,210.64,210.78,245220.0,210.4504,210.6502,210.3805,210.5203,245220.0
2025-04-28 15:50:00,210.86,211.5,210.81,211.19,510793.0,210.6002,211.2394,210.5503,210.9298,510793.0
2025-04-28 15:55:00,211.17,211.17,210.04,210.09,1325392.0,210.9099,210.9099,209.7812,209.8312,1325392.0
2025-04-29 09:30:00,208.8,209.59,208.37,209.21,874918.0,208.5428,209.3318,208.1133,208.9523,874918.0
2025-04-29 09:35:00,209.25,210.03,209.05,210.03,293458.0,208.9922,209.7713,208.7925,209.7713,293458.0
2025-04-29 09:40:00,210.02,210.47,209.71,210.29,299352.0,209.7613,210.2107,209.4517,210.0309,299352.0
2025-04-29 09:45:00,210.29,211.1,210.22,210.83,384043.0,210.0309,210.8399,209.961,210.5703,384043.0
2025-04-29 09:50:00,210.83,211.25,210.7,211.05,325691.0,210.5703,210.9898,210.4404,210.79,325691.0
2025-04-29 09:55:00,211.07,211.07,210.53,210.8,347871.0,210.81,210.81,210.2706,210.5403,347871.0
2025-04-29 10:00:00,210.81,211.0,210.33,210.89,293816.0,210.5503,210.7401,210.0709,210.6302,293816.0
2025-04-29 10:05:00,210.88,211.84,210.84,211.51,421852.0,210.6202,211.579,210.5803,211.2494,421852.0
2025-04-29 10:10:00,211.51,212.11,211.51,212.02,576797.0,211.2494,211.8487,211.2494,211.7588,576797.0
2025-04-29 10:15:00,212.02,212.24,211.15,211.26,452447.0,211.7588,211.9785,210.8899,210.9997,452447.0
2025-04-29 10:20:00,211.24,211.41,210.98,211.08,284209.0,210.9798,211.1496,210.7201,210.82,284209.0
2025-04-29 10:25:00,211.07,211.22,210.7,210.95,244162.0,210.81,210.9598,210.4404,210.6901,244162.0
2025-04-29 10:30:00,210.96,211.2,210.84,211.1,213971.0,210.7001,210.9398,210.5803,210.8399,213971.0
2025-04-29 10:35:00,211.1,211.49,211.02,211.32,181300.0,210.8399,211.2295,210.76,211.0597,181300.0
2025-04-29 10:40:00,211.34,211.45,211.13,211.23,215307.0,211.0796,211.1895,210.8699,210.9698,215307.0
2025-04-29 10:45:00,211.25,211.7,211.2,211.53,164022.0,210.9898,211.4392,210.9398,211.2694,164022.0
2025-04-29 10:50:00,211.54,211.88,211.33,211.83,220035.0,211.2794,211.619,211.0697,211.569,220035.0
2025-04-29 10:55:00,211.84,212.07,211.57,211.61,224223.0,211.579,211.8087,211.3094,211.3493,224223.0
2025-04-29 11:00:00,211.62,211.8,211.27,211.46,201100.0,211.3593,211.5391,211.0097,211.1995,201100.0
2025-04-29 11:05:00,211.47,211.57,211.16,211.35,161363.0,211.2095,211.3094,210.8999,211.0896,161363.0
2025-04-29 11:10:00,211.36,211.36,210.93,211.13,181548.0,211.0996,211.0996,210.6701,210.8699,181548.0
2025-04-29 11:15:00,211.12,211.23,210.71,210.77,159181.0,210.8599,210.9698,210.4504,210.5103,159181.0
2025-04-29 11:20:00,210.78,211.08,210.67,210.69,181897.0,210.5203,210.82,210.4105,210.4304,181897.0
2025-04-29 11:25:00,210.7,211.18,210.69,211.04,217002.0,210.4404,210.9198,210.4304,210.78,217002.0
2025-04-29 11:30:00,211.04,211.14,210.4,210.64,242463.0,210.78,210.8799,210.1408,210.3805,242463.0
2025-04-29 11:35:00,210.63,210.97,210.45,210.8,154693.0,210.3705,210.7101,210.1907,210.5403,154693.0
2025-04-29 11:40:00,210.82,211.18,210.76,211.16,106244.0,210.5603,210.9198,210.5004,210.8999,106244.0
2025-04-29 11:45:00,211.15,211.21,210.76,210.89,93754.0,210.8899,210.9498,210.5004,210.6302,93754.0
2025-04-29 11:50:00,210.91,211.03,210.6,210.79,117023.0,210.6502,210.77,210.3406,210.5303,117023.0
2025-04-29 11:55:00,210.74,210.89,210.51,210.62,109705.0,210.4804,210.6302,210.2507,210.3605,109705.0
2025-04-29 12:00:00,210.62,211.0,210.61,210.98,99739.0,210.3605,210.7401,210.3505,210.7201,99739.0
2025-04-29 12:05:00,210.99,211.33,210.98,211.2,126040.0,210.7301,211.0697,210.7201,210.9398,126040.0
2025-04-29 12:10:00,211.21,211.25,210.84,210.86,149016.0,210.9498,210.9898,210.5803,210.6002,149016.0
2025-04-29 12:15:00,210.87,210.91,210.52,210.6,166776.0,210.6102,210.6502,210.2607,210.3406,166776.0
2025-04-29 12:20:00,210.6,210.78,210.52,210.58,108644.0,210.3406,210.5203,210.2607,210.3206,108644.0
2025-04-29 12:25:00,210.56,210.68,210.42,210.49,155018.0,210.3006,210.4205,210.1608,210.2307,155018.0
2025-04-29 12:30:00,210.47,210.54,210.28,210.49,211852.0,210.2107,210.2806,210.0209,210.2307,211852.0
2025-04-29 12:35:00,210.5,210.62,210.12,210.22,182443.0,210.2407,210.3605,209.8611,209.961,182443.0
2025-04-29 12:40:00,210.23,210.62,210.22,210.52,138434.0,209.971,210.3605,209.961,210.2607,138434.0
2025-04-29 12:45:00,210.5,210.52,209.66,209.85,206726.0,210.2407,210.2607,209.4017,209.5915,206726.0
2025-04-29 12:50:00,209.86,210.1,209.73,210.01,135836.0,209.6015,209.8412,209.4716,209.7513,135836.0
2025-04-29 12:55:00,210.01,210.03,209.35,209.73,221263.0,209.7513,209.7713,209.0921,209.4716,221263.0
2025-04-29 13:00:00,209.74,209.99,209.5,209.97,170378.0,209.4816,209.7313,209.2419,209.7113,170378.0
2025-04-29 13:05:00,209.98,210.03,209.77,209.87,142755.0,209.7213,209.7713,209.5116,209.6115,142755.0
2025-04-29 13:10:00,209.88,209.98,209.61,209.98,111915.0,209.6214,209.7213,209.3518,209.7213,111915.0
2025-04-29 13:15:00,209.96,210.56,209.94,210.54,174347.0,209.7013,210.3006,209.6814,210.2806,174347.0
2025-04-29 13:20:00,210.55,210.69,210.43,210.54,127514.0,210.2906,210.4304,210.1708,210.2806,127514.0
2025-04-29 13:25:00,210.52,210.63,210.2,210.38,102540.0,210.2607,210.3705,209.941,210.1208,102540.0
2025-04-29 13:30:00,210.37,210.49,210.22,210.38,75894.0,210.1108,210.2307,209.961,210.1208,75894.0
2025-04-29 13:35:00,210.38,210.55,210.27,210.54,79388.0,210.1208,210.2906,210.011,210.2806,79388.0
2025-04-29 13:40:00,210.54,210.87,210.54,210.84,133988.0,210.2806,210.6102,210.2806,210.5803,133988.0
2025-04-29 13:45:00,210.84,211.43,210.69,211.31,260731.0,210.5803,211.1695,210.4304,211.0497,260731.0
2025-04-29 13:50:00,211.31,211.44,210.98,211.29,133918.0,211.0497,211.1795,210.7201,211.0297,133918.0
2025-04-29 13:55:00,211.28,211.75,211.25,211.58,205726.0,211.0197,211.4891,210.9898,211.3193,205726.0
2025-04-29 14:00:00,211.59,211.7,211.51,211.66,150372.0,211.3293,211.4392,211.2494,211.3992,150372.0
2025-04-29 14:05:00,211.65,211.77,211.16,211.45,178572.0,211.3893,211.5091,210.8999,211.1895,178572.0
2025-04-29 14:10:00,211.44,211.47,211.24,211.4,113143.0,211.1795,211.2095,210.9798,211.1396,113143.0
2025-04-29 14:15:00,211.4,211.69,211.39,211.44,142605.0,211.1396,211.4292,211.1296,211.1795,142605.0
2025-04-29 14:20:00,211.44,211.57,211.17,211.46,178740.0,211.1795,211.3094,210.9099,211.1995,178740.0
2025-04-29 14:25:00,211.46,211.85,211.39,211.72,167850.0,211.1995,211.589,211.1296,211.4592,167850.0
2025-04-29 14:30:00,211.72,211.78,211.41,211.7,112450.0,211.4592,211.5191,211.1496,211.4392,112450.0
2025-04-29 14:35:00,211.69,211.94,211.63,211.92,119345.0,211.4292,211.6789,211.3693,211.6589,119345.0
2025-04-29 14:40:00,211.93,211.97,211.68,211.81,130360.0,211.6689,211.7089,211.4192,211.5491,130360.0
2025-04-29 14:45:00,211.8,211.8,211.47,211.55,95576.0,211.5391,211.5391,211.2095,211.2894,95576.0
2025-04-29 14:50:00,211.53,211.56,211.26,211.45,110422.0,211.2694,211.2994,210.9997,211.1895,110422.0
2025-04-29 14:55:00,211.45,211.56,211.18,211.3,106738.0,211.1895,211.2994,210.9198,211.0397,106738.0
2025-04-29 15:00:00,211.3,211.57,211.23,211.24,122192.0,211.0397,211.3094,210.9698,210.9798,122192.0
2025-04-29 15:05:00,211.23,211.9,211.17,211.5,201468.0,210.9698,211.639,210.9099,211.2394,201468.0
2025-04-29 15:10:00,211.51,211.56,211.24,211.5,251175.0,211.2494,211.2994,210.9798,211.2394,251175.0
2025-04-29 15:15:00,211.49,211.53,211.16,211.21,172058.0,211.2295,211.2694,210.8999,210.9498,172058.0
2025-04-29 15:20:00,211.2,211.43,211.18,211.41,175358.0,210.9398,211.1695,210.9198,211.1496,175358.0
2025-04-29 15:25:00,211.42,211.53,211.1,211.3,144437.0,211.1595,211.2694,210.8399,211.0397,144437.0
2025-04-29 15:30:00,211.31,211.42,211.25,211.3,128445.0,211.0497,211.1595,210.9898,211.0397,128445.0
2025-04-29 15:35:00,211.29,211.32,211.07,211.22,231376.0,211.0297,211.0597,210.81,210.9598,231376.0
2025-04-29 15:40:00,211.23,211.32,210.95,211.06,221830.0,210.9698,211.0597,210.6901,210.8,221830.0
2025-04-29 15:45:00,211.07,211.3,210.98,211.24,177534.0,210.81,211.0397,210.7201,210.9798,177534.0
2025-04-29 15:50:00,211.27,211.77,211.27,211.56,446182.0,211.0097,211.5091,211.0097,211.2994,446182.0
2025-04-29 15:55:00,211.59,211.75,210.96,211.24,1204558.0,211.3293,211.4891,210.7001,210.9798,1204558.0
2025-04-30 09:30:00,209.26,209.72,208.38,208.94,1182600.0,209.0022,209.4616,208.1233,208.6826,1182600.0
2025-04-30 09:35:00,208.96,209.11,207.44,207.48,448190.0,208.7026,208.8524,207.1844,207.2244,448190.0
2025-04-30 09:40:00,207.49,207.64,206.67,207.42,502318.0,207.2344,207.3842,206.4154,207.1645,502318.0
2025-04-30 09:45:00,207.41,208.02,207.0,207.93,425449.0,207.1545,207.7637,206.745,207.6738,425449.0
2025-04-30 09:50:00,207.93,208.05,207.47,207.89,293944.0,207.6738,207.7937,207.2144,207.6339,293944.0
2025-04-30 09:55:00,207.9,208.16,207.0,207.14,268942.0,207.6439,207.9036,206.745,206.8848,268942.0
2025-04-30 10:00:00,207.19,207.99,207.14,207.75,323597.0,206.9348,207.7338,206.8848,207.4941,323597.0
2025-04-30 10:05:00,207.74,208.05,207.35,207.94,196116.0,207.4841,207.7937,207.0946,207.6838,196116.0
2025-04-30 10:10:00,207.95,208.34,207.55,208.22,268318.0,207.6938,208.0833,207.2943,207.9635,268318.0
2025-04-30 10:15:00,208.21,208.84,208.21,208.73,241551.0,207.9535,208.5827,207.9535,208.4729,241551.0
2025-04-30 10:20:00,208.72,209.13,208.59,209.06,228537.0,208.4629,208.8724,208.333,208.8025,228537.0
2025-04-30 10:25:00,209.04,209.35,208.89,209.32,210243.0,208.7825,209.0921,208.6327,209.0621,210243.0
2025-04-30 10:30:00,209.35,209.69,209.18,209.49,274607.0,209.0921,209.4317,208.9223,209.2319,274607.0
2025-04-30 10:35:00,209.5,209.5,208.79,209.21,287230.0,209.2419,209.2419,208.5328,208.9523,287230.0
2025-04-30 10:40:00,209.21,209.55,208.71,209.42,225210.0,208.9523,209.2918,208.4529,209.162,225210.0
2025-04-30 10:45:00,209.38,209.58,208.97,209.24,183297.0,209.1221,209.3218,208.7126,208.9822,183297.0
2025-04-30 10:50:00,209.2,209.59,208.87,209.21,197590.0,208.9423,209.3318,208.6127,208.9523,197590.0
2025-04-30 10:55:00,209.2,209.75,209.04,209.64,235307.0,208.9423,209.4916,208.7825,209.3817,235307.0
2025-04-30 11:00:00,209.59,210.2,209.56,210.03,315375.0,209.3318,209.941,209.3018,209.7713,315375.0
2025-04-30 11:05:00,210.02,210.47,209.89,210.36,210314.0,209.7613,210.2107,209.6314,210.1009,210314.0
2025-04-30 11:10:00,210.36,210.64,210.16,210.5,218052.0,210.1009,210.3805,209.9011,210.2407,218052.0
2025-04-30 11:15:00,210.51,210.74,210.28,210.5,209761.0,210.2507,210.4804,210.0209,210.2407,209761.0
2025-04-30 11:20:00,210.49,210.86,210.25,210.3,151086.0,210.2307,210.6002,209.991,210.0409,151086.0
2025-04-30 11:25:00,210.3,210.62,209.99,210.55,239393.0,210.0409,210.3605,209.7313,210.2906,239393.0
2025-04-30 11:30:00,210.56,210.59,210.21,210.31,140909.0,210.3006,210.3306,209.951,210.0509,140909.0
2025-04-30 11:35:00,210.33,210.39,209.95,210.15,118964.0,210.0709,210.1308,209.6914,209.8911,118964.0
2025-04-30 11:40:00,210.19,210.72,210.11,210.63,184332.0,209.9311,210.4604,209.8512,210.3705,184332.0
2025-04-30 11:45:00,210.59,210.79,210.47,210.74,135868.0,210.3306,210.5303,210.2107,210.4804,135868.0
2025-04-30 11:50:00,210.75,210.89,210.44,210.79,159364.0,210.4904,210.6302,210.1808,210.5303,159364.0
2025-04-30 11:55:00,210.78,211.13,210.58,211.05,287314.0,210.5203,210.8699,210.3206,210.79,287314.0
2025-04-30 12:00:00,211.04,211.25,210.78,211.01,180449.0,210.78,210.9898,210.5203,210.75,180449.0
2025-04-30 12:05:00,211.02,211.28,210.84,210.89,175607.0,210.76,211.0197,210.5803,210.6302,175607.0
2025-04-30 12:10:00,210.89,210.9,210.58,210.61,157390.0,210.6302,210.6402,210.3206,210.3505,157390.0
2025-04-30 12:15:00,210.61,210.95,210.56,210.75,113399.0,210.3505,210.6901,210.3006,210.4904,113399.0
2025-04-30 12:20:00,210.75,210.86,210.39,210.5,112332.0,210.4904,210.6002,210.1308,210.2407,112332.0
2025-04-30 12:25:00,210.47,210.73,210.4,210.59,134337.0,210.2107,210.4704,210.1408,210.3306,134337.0
2025-04-30 12:30:00,210.59,210.63,210.22,210.38,144170.0,210.3306,210.3705,209.961,210.1208,144170.0
2025-04-30 12:35:00,210.39,211.27,210.36,211.23,234716.0,210.1308,211.0097,210.1009,210.9698,234716.0
2025-04-30 12:40:00,211.24,211.36,211.0,211.07,157375.0,210.9798,211.0996,210.7401,210.81,157375.0
2025-04-30 12:45:00,211.07,211.07,210.65,210.76,119310.0,210.81,210.81,210.3905,210.5004,119310.0
2025-04-30 12:50:00,210.77,210.99,210.68,210.92,113571.0,210.5103,210.7301,210.4205,210.6602,113571.0
2025-04-30 12:55:00,210.92,211.07,210.7,210.92,119964.0,210.6602,210.81,210.4404,210.6602,119964.0
2025-04-30 13:00:00,210.92,211.17,210.83,210.9,114592.0,210.6602,210.9099,210.5703,210.6402,114592.0
2025-04-30 13:05:00,210.92,210.92,210.38,210.5,156869.0,210.6602,210.6602,210.1208,210.2407,156869.0
2025-04-30 13:10:00,210.49,210.5,209.8,210.14,177272.0,210.2307,210.2407,209.5415,209.8811,177272.0
2025-04-30 13:15:00,210.16,210.77,210.16,210.63,114714.0,209.9011,210.5103,209.9011,210.3705,114714.0
2025-04-30 13:20:00,210.61,210.8,210.58,210.71,109566.0,210.3505,210.5403,210.3206,210.4504,109566.0
2025-04-30 13:25:00,210.72,211.21,210.7,211.08,224885.0,210.4604,210.9498,210.4404,210.82,224885.0
2025-04-30 13:30:00,211.07,211.5,210.92,211.49,194644.0,210.81,211.2394,210.6602,211.2295,194644.0
2025-04-30 13:35:00,211.48,211.85,211.47,211.48,231222.0,211.2195,211.589,211.2095,211.2195,231222.0
2025-04-30 13:40:00,211.48,211.7,211.37,211.53,127513.0,211.2195,211.4392,211.1096,211.2694,127513.0
2025-04-30 13:45:00,211.54,211.55,211.18,211.23,114164.0,211.2794,211.2894,210.9198,210.9698,114164.0
2025-04-30 13:50:00,211.24,211.42,211.2,211.39,116184.0,210.9798,211.1595,210.9398,211.1296,116184.0
2025-04-30 13:55:00,211.39,211.48,211.1,211.1,135634.0,211.1296,211.2195,210.8399,210.8399,135634.0
2025-04-30 14:00:00,211.13,211.27,210.76,211.23,198373.0,210.8699,211.0097,210.5004,210.9698,198373.0
2025-04-30 14:05:00,211.25,212.97,211.2,211.69,466493.0,210.9898,212.7076,210.9398,211.4292,466493.0
2025-04-30 14:10:00,211.74,212.29,211.33,211.46,296494.0,211.4791,212.0285,211.0697,211.1995,296494.0
2025-04-30 14:15:00,211.5,211.85,211.41,211.68,147379.0,211.2394,211.589,211.1496,211.4192,147379.0
2025-04-30 14:20:00,211.68,211.75,211.13,211.19,225496.0,211.4192,211.4891,210.8699,210.9298,225496.0
2025-04-30 14:25:00,211.21,211.33,210.31,210.72,224960.0,210.9498,211.0697,210.0509,210.4604,224960.0
2025-04-30 14:30:00,210.7,211.07,210.6,210.87,241618.0,210.4404,210.81,210.3406,210.6102,241618.0
2025-04-30 14:35:00,210.88,210.88,210.45,210.51,247554.0,210.6202,210.6202,210.1907,210.2507,247554.0
2025-04-30 14:40:00,210.5,210.75,210.37,210.63,184678.0,210.2407,210.4904,210.1108,210.3705,184678.0
2025-04-30 14:45:00,210.6,211.29,210.6,211.17,191604.0,210.3406,211.0297,210.3406,210.9099,191604.0
2025-04-30 14:50:00,211.14,211.31,210.79,210.89,143740.0,210.8799,211.0497,210.5303,210.6302,143740.0
2025-04-30 14:55:00,210.88,211.08,210.57,210.65,138498.0,210.6202,210.82,210.3106,210.3905,138498.0
2025-04-30 15:00:00,210.66,211.0,210.65,210.86,137070.0,210.4005,210.7401,210.3905,210.6002,137070.0
2025-04-30 15:05:00,210.85,211.02,210.77,210.8,99275.0,210.5902,210.76,210.5103,210.5403,99275.0
2025-04-30 15:10:00,210.8,211.05,210.66,211.03,112028.0,210.5403,210.79,210.4005,210.77,112028.0
2025-04-30 15:15:00,211.05,211.07,210.56,210.57,149265.0,210.79,210.81,210.3006,210.3106,149265.0
2025-04-30 15:20:00,210.58,210.81,210.5,210.69,169532.0,210.3206,210.5503,210.2407,210.4304,169532.0
2025-04-30 15:25:00,210.71,210.71,210.25,210.34,247174.0,210.4504,210.4504,209.991,210.0809,247174.0
2025-04-30 15:30:00,210.38,210.5,210.1,210.24,182055.0,210.1208,210.2407,209.8412,209.981,182055.0
2025-04-30 15:35:00,210.24,210.66,210.05,210.44,254458.0,209.981,210.4005,209.7912,210.1808,254458.0
2025-04-30 15:40:00,210.44,211.0,210.34,210.95,228335.0,210.1808,210.7401,210.0809,210.6901,228335.0
2025-04-30 15:45:00,210.95,211.53,210.94,211.44,271354.0,210.6901,211.2694,210.6801,211.1795,271354.0
2025-04-30 15:50:00,211.48,212.99,211.44,212.54,818056.0,211.2195,212.7276,211.1795,212.2782,818056.0
2025-04-30 15:55:00,212.54,213.58,212.08,212.53,3544295.0,212.2782,213.3169,211.8187,212.2682,3544295.0
2025-05-01 09:30:00,208.9,211.62,208.9,210.9,2157672.0,208.6426,211.3593,208.6426,210.6402,2157672.0
2025-05-01 09:35:00,210.94,212.5,210.83,211.22,1077171.0,210.6801,212.2382,210.5703,210.9598,1077171.0
2025-05-01 09:40:00,211.21,212.15,210.93,211.78,710160.0,210.9498,211.8886,210.6701,211.5191,710160.0
2025-05-01 09:45:00,211.78,211.98,211.37,211.56,415692.0,211.5191,211.7189,211.1096,211.2994,415692.0
2025-05-01 09:50:00,211.54,211.76,211.09,211.17,353714.0,211.2794,211.4991,210.83,210.9099,353714.0
2025-05-01 09:55:00,211.13,211.18,210.49,210.68,354203.0,210.8699,210.9198,210.2307,210.4205,354203.0
2025-05-01 10:00:00,210.8,211.6,210.1,210.18,507755.0,210.5403,211.3393,209.8412,209.9211,507755.0
2025-05-01 10:05:00,210.16,210.8,209.71,210.26,554270.0,209.9011,210.5403,209.4517,210.001,554270.0
2025-05-01 10:10:00,210.21,210.6,209.94,210.58,362734.0,209.951,210.3406,209.6814,210.3206,362734.0
2025-05-01 10:15:00,210.59,211.0,210.41,210.68,313171.0,210.3306,210.7401,210.1508,210.4205,313171.0
2025-05-01 10:20:00,210.73,211.6,210.71,211.53,486548.0,210.4704,211.3393,210.4504,211.2694,486548.0
2025-05-01 10:25:00,211.53,211.84,211.36,211.74,371089.0,211.2694,211.579,211.0996,211.4791,371089.0
2025-05-01 10:30:00,211.75,211.78,211.31,211.59,349578.0,211.4891,211.5191,211.0497,211.3293,349578.0
2025-05-01 10:35:00,211.59,212.16,211.56,212.12,320400.0,211.3293,211.8986,211.2994,211.8587,320400.0
2025-05-01 10:40:00,212.12,212.42,211.97,212.29,386785.0,211.8587,212.1583,211.7089,212.0285,386785.0
2025-05-01 10:45:00,212.31,213.08,212.19,213.08,486927.0,212.0484,212.8175,211.9286,212.8175,486927.0
2025-05-01 10:50:00,213.07,213.09,212.47,212.77,367276.0,212.8075,212.8275,212.2083,212.5079,367276.0
2025-05-01 10:55:00,212.74,212.9,212.6,212.89,289858.0,212.4779,212.6377,212.3381,212.6277,289858.0
2025-05-01 11:00:00,212.89,212.98,212.69,212.94,270061.0,212.6277,212.7176,212.428,212.6777,270061.0
2025-05-01 11:05:00,212.95,213.34,212.91,213.31,367374.0,212.6877,213.0772,212.6477,213.0472,367374.0
2025-05-01 11:10:00,213.31,213.76,213.27,213.74,393653.0,213.0472,213.4967,213.0073,213.4767,393653.0
2025-05-01 11:15:00,213.76,214.27,213.0,213.12,514063.0,213.4967,214.006,212.7376,212.8574,514063.0
2025-05-01 11:20:00,213.12,213.17,212.82,212.99,214563.0,212.8574,212.9074,212.5578,212.7276,214563.0
2025-05-01 11:25:00,213.0,213.25,212.76,212.9,253113.0,212.7376,212.9873,212.4979,212.6377,253113.0
2025-05-01 11:30:00,212.9,213.12,212.7,212.82,238371.0,212.6377,212.8574,212.438,212.5578,238371.0
2025-05-01 11:35:00,212.83,212.94,212.58,212.69,205345.0,212.5678,212.6777,212.3181,212.428,205345.0
2025-05-01 11:40:00,212.69,212.76,212.46,212.59,237846.0,212.428,212.4979,212.1983,212.3281,237846.0
2025-05-01 11:45:00,212.6,212.81,212.48,212.59,199858.0,212.3381,212.5478,212.2182,212.3281,199858.0
2025-05-01 11:50:00,212.61,212.63,212.03,212.08,167530.0,212.3481,212.3681,211.7688,211.8187,167530.0
2025-05-01 11:55:00,212.08,212.08,211.41,211.58,502153.0,211.8187,211.8187,211.1496,211.3193,502153.0
2025-05-01 12:00:00,211.6,212.0,211.53,211.9,253750.0,211.3393,211.7388,211.2694,211.639,253750.0
2025-05-01 12:05:00,211.98,212.77,211.86,212.69,228906.0,211.7189,212.5079,211.599,212.428,228906.0
2025-05-01 12:10:00,212.7,212.76,212.3,212.49,238586.0,212.438,212.4979,212.0385,212.2282,238586.0
2025-05-01 12:15:00,212.49,212.53,211.93,212.49,215877.0,212.2282,212.2682,211.6689,212.2282,215877.0
2025-05-01 12:20:00,212.5,212.54,212.15,212.18,237893.0,212.2382,212.2782,211.8886,211.9186,237893.0
2025-05-01 12:25:00,212.19,212.84,212.17,212.78,194669.0,211.9286,212.5778,211.9086,212.5179,194669.0
2025-05-01 12:30:00,212.78,212.81,212.61,212.73,181054.0,212.5179,212.5478,212.3481,212.4679,181054.0
2025-05-01 12:35:00,212.74,212.85,212.55,212.63,148535.0,212.4779,212.5878,212.2882,212.3681,148535.0
2025-05-01 12:40:00,212.56,212.65,212.33,212.56,117758.0,212.2981,212.388,212.0684,212.2981,117758.0
2025-05-01 12:45:00,212.54,212.62,212.01,212.11,188288.0,212.2782,212.3581,211.7488,211.8487,188288.0
2025-05-01 12:50:00,212.04,212.28,211.85,212.08,144034.0,211.7788,212.0185,211.589,211.8187,144034.0
2025-05-01 12:55:00,212.07,212.29,211.99,212.14,154376.0,211.8087,212.0285,211.7288,211.8787,154376.0
2025-05-01 13:00:00,212.12,212.78,212.07,212.77,156196.0,211.8587,212.5179,211.8087,212.5079,156196.0
2025-05-01 13:05:00,212.75,212.85,212.53,212.66,112842.0,212.4879,212.5878,212.2682,212.398,112842.0
2025-05-01 13:10:00,212.68,212.73,212.54,212.57,112243.0,212.418,212.4679,212.2782,212.3081,112243.0
2025-05-01 13:15:00,212.58,212.84,212.55,212.77,133368.0,212.3181,212.5778,212.2882,212.5079,133368.0
2025-05-01 13:20:00,212.77,212.88,212.5,212.55,188930.0,212.5079,212.6177,212.2382,212.2882,188930.0
2025-05-01 13:25:00,212.52,212.79,212.43,212.51,166506.0,212.2582,212.5279,212.1683,212.2482,166506.0
2025-05-01 13:30:00,212.51,212.76,212.42,212.75,129083.0,212.2482,212.4979,212.1583,212.4879,129083.0
2025-05-01 13:35:00,212.73,212.75,212.51,212.55,127980.0,212.4679,212.4879,212.2482,212.2882,127980.0
2025-05-01 13:40:00,212.58,212.58,212.06,212.19,228371.0,212.3181,212.3181,211.7988,211.9286,228371.0
2025-05-01 13:45:00,212.17,212.66,212.11,212.6,200118.0,211.9086,212.398,211.8487,212.3381,200118.0
2025-05-01 13:50:00,212.59,212.71,212.4,212.57,172289.0,212.3281,212.448,212.1383,212.3081,172289.0
2025-05-01 13:55:00,212.56,212.79,212.44,212.59,128902.0,212.2981,212.5279,212.1783,212.3281,128902.0
2025-05-01 14:00:00,212.59,212.7,212.53,212.64,98795.0,212.3281,212.438,212.2682,212.378,98795.0
2025-05-01 14:05:00,212.62,212.99,212.57,212.99,151170.0,212.3581,212.7276,212.3081,212.7276,151170.0
2025-05-01 14:10:00,212.97,213.0,212.66,212.71,175687.0,212.7076,212.7376,212.398,212.448,175687.0
2025-05-01 14:15:00,212.7,212.91,212.62,212.79,204412.0,212.438,212.6477,212.3581,212.5279,204412.0
2025-05-01 14:20:00,212.78,212.8,212.52,212.64,224211.0,212.5179,212.5378,212.2582,212.378,224211.0
2025-05-01 14:25:00,212.63,212.8,212.52,212.78,159675.0,212.3681,212.5378,212.2582,212.5179,159675.0
2025-05-01 14:30:00,212.79,212.93,212.67,212.8,184126.0,212.5279,212.6677,212.408,212.5378,184126.0
2025-05-01 14:35:00,212.8,212.87,212.62,212.85,120857.0,212.5378,212.6078,212.3581,212.5878,120857.0
2025-05-01 14:40:00,212.9,212.96,212.71,212.95,161964.0,212.6377,212.6976,212.448,212.6877,161964.0
2025-05-01 14:45:00,212.94,213.2,212.86,212.97,256855.0,212.6777,212.9374,212.5978,212.7076,256855.0
2025-05-01 14:50:00,212.97,213.04,212.53,212.57,288655.0,212.7076,212.7775,212.2682,212.3081,288655.0
2025-05-01 14:55:00,212.55,212.75,212.52,212.55,127920.0,212.2882,212.4879,212.2582,212.2882,127920.0
2025-05-01 15:00:00,212.55,212.79,212.5,212.78,225876.0,212.2882,212.5279,212.2382,212.5179,225876.0
2025-05-01 15:05:00,212.77,212.88,212.53,212.55,224921.0,212.5079,212.6177,212.2682,212.2882,224921.0
2025-05-01 15:10:00,212.55,212.65,212.3,212.55,295997.0,212.2882,212.388,212.0385,212.2882,295997.0
2025-05-01 15:15:00,212.55,212.72,212.52,212.69,300241.0,212.2882,212.4579,212.2582,212.428,300241.0
2025-05-01 15:20:00,212.68,212.81,212.56,212.68,234723.0,212.418,212.5478,212.2981,212.418,234723.0
2025-05-01 15:25:00,212.66,212.96,212.63,212.94,285211.0,212.398,212.6976,212.3681,212.6777,285211.0
2025-05-01 15:30:00,212.94,213.05,212.78,213.0,291730.0,212.6777,212.7875,212.5179,212.7376,291730.0
2025-05-01 15:35:00,213.01,213.05,212.73,212.74,469856.0,212.7476,212.7875,212.4679,212.4779,469856.0
2025-05-01 15:40:00,212.73,213.42,212.71,213.34,770484.0,212.4679,213.1571,212.448,213.0772,770484.0
2025-05-01 15:45:00,213.33,214.4,213.22,214.38,626995.0,213.0672,214.1359,212.9573,214.1159,626995.0
2025-05-01 15:50:00,214.39,214.56,213.31,213.55,956405.0,214.1259,214.2957,213.0472,213.2869,956405.0
2025-05-01 15:55:00,213.54,213.72,212.47,212.83,2368146.0,213.2769,213.4567,212.2083,212.5678,2368146.0
2025-05-02 09:30:00,206.09,206.43,202.16,203.24,5911237.0,205.8361,206.1757,201.911,202.9896,5911237.0
2025-05-02 09:35:00,203.22,204.05,202.31,203.89,2899304.0,202.9696,203.7986,202.0608,203.6388,2899304.0
2025-05-02 09:40:00,203.89,204.66,202.85,203.63,2225983.0,203.6388,204.4079,202.6001,203.3791,2225983.0
2025-05-02 09:45:00,203.61,203.86,202.83,203.22,1309041.0,203.3592,203.6089,202.5801,202.9696,1309041.0
2025-05-02 09:50:00,203.23,203.61,202.21,203.29,1447736.0,202.9796,203.3592,201.9609,203.0396,1447736.0
2025-05-02 09:55:00,203.29,203.88,203.05,203.79,882180.0,203.0396,203.6288,202.7999,203.5389,882180.0
2025-05-02 10:00:00,203.77,204.26,203.25,204.07,1070482.0,203.519,204.0084,202.9996,203.8186,1070482.0
2025-05-02 10:05:00,204.1,204.23,203.62,204.04,949337.0,203.8486,203.9784,203.3692,203.7886,949337.0
2025-05-02 10:10:00,204.03,205.37,204.0,205.12,1766211.0,203.7786,205.117,203.7487,204.8673,1766211.0
2025-05-02 10:15:00,205.11,205.54,204.8,205.2,1034215.0,204.8573,205.2868,204.5477,204.9472,1034215.0
2025-05-02 10:20:00,205.19,206.15,204.84,206.06,1097735.0,204.9372,205.896,204.5877,205.8061,1097735.0
2025-05-02 10:25:00,206.06,206.82,206.04,206.72,1342898.0,205.8061,206.5652,205.7862,206.4653,1342898.0
2025-05-02 10:30:00,206.72,206.99,206.05,206.28,1023644.0,206.4653,206.735,205.7962,206.0259,1023644.0
2025-05-02 10:35:00,206.3,206.3,205.48,205.9,776835.0,206.0459,206.0459,205.2269,205.6463,776835.0
2025-05-02 10:40:00,205.9,206.0,205.4,205.97,603095.0,205.6463,205.7462,205.147,205.7163,603095.0
2025-05-02 10:45:00,205.98,206.58,205.87,206.14,724868.0,205.7262,206.3255,205.6164,205.886,724868.0
2025-05-02 10:50:00,206.14,206.14,205.35,205.42,610582.0,205.886,205.886,205.097,205.1669,610582.0
2025-05-02 10:55:00,205.38,205.47,204.77,205.18,704204.0,205.127,205.2169,204.5177,204.9272,704204.0
2025-05-02 11:00:00,205.19,205.22,204.85,205.02,470220.0,204.9372,204.9672,204.5976,204.7674,470220.0
2025-05-02 11:05:00,205.03,205.44,204.74,204.77,529686.0,204.7774,205.1869,204.4878,204.5177,529686.0
2025-05-02 11:10:00,204.77,205.2,204.6,205.2,566924.0,204.5177,204.9472,204.3479,204.9472,566924.0
2025-05-02 11:15:00,205.19,205.73,205.13,205.22,480062.0,204.9372,205.4766,204.8773,204.9672,480062.0
2025-05-02 11:20:00,205.22,205.36,204.89,205.08,414102.0,204.9672,205.107,204.6376,204.8274,414102.0
2025-05-02 11:25:00,205.06,205.06,204.66,204.9,465861.0,204.8074,204.8074,204.4079,204.6476,465861.0
2025-05-02 11:30:00,204.92,205.41,204.88,205.2,461679.0,204.6676,205.1569,204.6276,204.9472,461679.0
2025-05-02 11:35:00,205.19,205.54,204.86,205.34,563895.0,204.9372,205.2868,204.6076,205.087,563895.0
2025-05-02 11:40:00,205.36,205.57,205.17,205.57,281258.0,205.107,205.3168,204.9172,205.3168,281258.0
2025-05-02 11:45:00,205.57,205.64,205.25,205.45,390827.0,205.3168,205.3867,204.9971,205.1969,390827.0
2025-05-02 11:50:00,205.45,205.54,205.0,205.06,381010.0,205.1969,205.2868,204.7475,204.8074,381010.0
2025-05-02 11:55:00,205.06,205.58,204.98,205.48,359738.0,204.8074,205.3267,204.7275,205.2269,359738.0
2025-05-02 12:00:00,205.49,206.42,205.3,206.37,959426.0,205.2368,206.1657,205.0471,206.1158,959426.0
2025-05-02 12:05:00,206.38,206.58,205.05,205.24,879882.0,206.1258,206.3255,204.7974,204.9872,879882.0
2025-05-02 12:10:00,205.23,205.33,204.9,205.29,799240.0,204.9772,205.077,204.6476,205.0371,799240.0
2025-05-02 12:15:00,205.28,205.58,205.04,205.45,612417.0,205.0271,205.3267,204.7874,205.1969,612417.0
2025-05-02 12:20:00,205.44,205.47,204.95,205.02,476767.0,205.1869,205.2169,204.6975,204.7674,476767.0
2025-05-02 12:25:00,205.01,205.23,204.97,205.0,429118.0,204.7574,204.9772,204.7175,204.7475,429118.0
2025-05-02 12:30:00,205.0,205.04,204.86,204.97,415241.0,204.7475,204.7874,204.6076,204.7175,415241.0
2025-05-02 12:35:00,204.98,205.17,204.93,205.17,389349.0,204.7275,204.9172,204.6775,204.9172,389349.0
2025-05-02 12:40:00,205.17,205.55,204.98,205.52,465666.0,204.9172,205.2968,204.7275,205.2668,465666.0
2025-05-02 12:45:00,205.49,205.89,205.44,205.53,519723.0,205.2368,205.6364,205.1869,205.2768,519723.0
2025-05-02 12:50:00,205.53,205.59,205.15,205.17,409708.0,205.2768,205.3367,204.8973,204.9172,409708.0
2025-05-02 12:55:00,205.17,205.17,204.87,204.94,480984.0,204.9172,204.9172,204.6176,204.6875,480984.0
2025-05-02 13:00:00,204.93,205.15,204.81,204.94,433706.0,204.6775,204.8973,204.5577,204.6875,433706.0
2025-05-02 13:05:00,204.95,204.95,204.32,204.41,661003.0,204.6975,204.6975,204.0683,204.1582,661003.0
2025-05-02 13:10:00,204.4,204.58,204.15,204.52,481769.0,204.1482,204.328,203.8985,204.268,481769.0
2025-05-02 13:15:00,204.52,204.78,204.37,204.76,353691.0,204.268,204.5277,204.1182,204.5077,353691.0
2025-05-02 13:20:00,204.75,204.96,204.35,204.47,383005.0,204.4978,204.7075,204.0983,204.2181,383005.0
2025-05-02 13:25:00,204.48,204.86,204.37,204.7,336262.0,204.2281,204.6076,204.1182,204.4478,336262.0
2025-05-02 13:30:00,204.7,205.04,204.7,204.9,231535.0,204.4478,204.7874,204.4478,204.6476,231535.0
2025-05-02 13:35:00,204.9,205.3,204.89,205.24,359590.0,204.6476,205.0471,204.6376,204.9872,359590.0
2025-05-02 13:40:00,205.24,205.53,205.19,205.44,379942.0,204.9872,205.2768,204.9372,205.1869,379942.0
2025-05-02 13:45:00,205.45,205.83,205.11,205.13,894931.0,205.1969,205.5764,204.8573,204.8773,894931.0
2025-05-02 13:50:00,205.11,205.47,204.85,205.43,354471.0,204.8573,205.2169,204.5976,205.1769,354471.0
2025-05-02 13:55:00,205.43,205.46,205.28,205.4,232796.0,205.1769,205.2069,205.0271,205.147,232796.0
2025-05-02 14:00:00,205.39,205.61,205.37,205.54,280419.0,205.137,205.3567,205.117,205.2868,280419.0
2025-05-02 14:05:00,205.54,205.56,205.16,205.26,313667.0,205.2868,205.3068,204.9073,205.0071,313667.0
2025-05-02 14:10:00,205.26,205.43,205.21,205.26,291382.0,205.0071,205.1769,204.9572,205.0071,291382.0
2025-05-02 14:15:00,205.25,205.26,205.01,205.11,321116.0,204.9971,205.0071,204.7574,204.8573,321116.0
2025-05-02 14:20:00,205.11,205.11,204.81,205.01,437904.0,204.8573,204.8573,204.5577,204.7574,437904.0
2025-05-02 14:25:00,205.01,205.01,204.82,204.88,340077.0,204.7574,204.7574,204.5677,204.6276,340077.0
2025-05-02 14:30:00,204.87,204.93,204.69,204.73,500621.0,204.6176,204.6775,204.4378,204.4778,500621.0
2025-05-02 14:35:00,204.73,205.08,204.63,205.05,450687.0,204.4778,204.8274,204.3779,204.7974,450687.0
2025-05-02 14:40:00,205.04,205.36,204.99,205.34,380537.0,204.7874,205.107,204.7375,205.087,380537.0
2025-05-02 14:45:00,205.34,205.43,204.65,204.69,449291.0,205.087,205.1769,204.3979,204.4378,449291.0
2025-05-02 14:50:00,204.68,204.76,204.5,204.7,453125.0,204.4278,204.5077,204.2481,204.4478,453125.0
2025-05-02 14:55:00,204.7,204.72,204.09,204.18,633296.0,204.4478,204.4678,203.8386,203.9285,633296.0
2025-05-02 15:00:00,204.17,204.36,203.82,204.09,783320.0,203.9185,204.1082,203.5689,203.8386,783320.0
2025-05-02 15:05:00,204.1,204.15,203.88,204.03,507858.0,203.8486,203.8985,203.6288,203.7786,507858.0
2025-05-02 15:10:00,204.02,204.11,203.68,203.7,537278.0,203.7687,203.8585,203.4291,203.4491,537278.0
2025-05-02 15:15:00,203.7,204.26,203.66,204.21,563789.0,203.4491,204.0084,203.4091,203.9584,563789.0
2025-05-02 15:20:00,204.2,204.71,204.16,204.58,530480.0,203.9484,204.4578,203.9085,204.328,530480.0
2025-05-02 15:25:00,204.56,204.99,204.56,204.76,516421.0,204.308,204.7375,204.308,204.5077,516421.0
2025-05-02 15:30:00,204.78,205.14,204.69,205.14,598841.0,204.5277,204.8873,204.4378,204.8873,598841.0
2025-05-02 15:35:00,205.13,205.16,204.79,204.99,637753.0,204.8773,204.9073,204.5377,204.7375,637753.0
2025-05-02 15:40:00,204.99,205.01,204.26,204.34,592432.0,204.7375,204.7574,204.0084,204.0883,592432.0
2025-05-02 15:45:00,204.34,204.37,203.89,203.98,642808.0,204.0883,204.1182,203.6388,203.7287,642808.0
2025-05-02 15:50:00,203.98,205.3,203.95,204.96,1521226.0,203.7287,205.0471,203.6987,204.7075,1521226.0
2025-05-02 15:55:00,204.97,205.5,204.85,205.3,3020451.0,204.7175,205.2468,204.5976,205.0471,3020451.0
2025-05-05 09:30:00,203.1,204.1,202.79,202.85,1624394.0,202.8498,203.8486,202.5402,202.6001,1624394.0
2025-05-05 09:35:00,202.9,203.06,202.22,202.25,844648.0,202.65,202.8098,201.9709,202.0008,844648.0
2025-05-05 09:40:00,202.26,202.3,200.57,201.12,1331513.0,202.0108,202.0508,200.3229,200.8722,1331513.0
2025-05-05 09:45:00,201.08,201.27,200.02,200.09,1050274.0,200.8323,201.022,199.7736,199.8435,1050274.0
2025-05-05 09:50:00,200.09,200.38,199.5,199.79,1268816.0,199.8435,200.1331,199.2542,199.5439,1268816.0
2025-05-05 09:55:00,199.8,200.1,199.65,199.73,741004.0,199.5539,199.8535,199.404,199.4839,741004.0
2025-05-05 10:00:00,199.76,200.34,199.6,199.66,968930.0,199.5139,200.0932,199.3541,199.414,968930.0
2025-05-05 10:05:00,199.68,200.15,199.25,199.6,851532.0,199.434,199.9034,199.0045,199.3541,851532.0
2025-05-05 10:10:00,199.59,199.89,199.36,199.69,633621.0,199.3441,199.6437,199.1144,199.444,633621.0
2025-05-05 10:15:00,199.7,200.04,199.61,199.7,568300.0,199.454,199.7936,199.3641,199.454,568300.0
2025-05-05 10:20:00,199.74,199.93,199.25,199.29,639565.0,199.4939,199.6837,199.0045,199.0445,639565.0
2025-05-05 10:25:00,199.29,199.43,198.62,198.78,852228.0,199.0445,199.1843,198.3753,198.5351,852228.0
2025-05-05 10:30:00,198.79,199.1,198.33,198.53,825215.0,198.5451,198.8547,198.0857,198.2854,825215.0
2025-05-05 10:35:00,198.52,198.86,198.21,198.61,683983.0,198.2754,198.615,197.9658,198.3653,683983.0
2025-05-05 10:40:00,198.62,199.17,198.45,199.0,632007.0,198.3753,198.9246,198.2055,198.7548,632007.0
2025-05-05 10:45:00,199.02,199.08,198.41,198.5,445285.0,198.7748,198.8347,198.1656,198.2555,445285.0
2025-05-05 10:50:00,198.51,199.04,198.4,199.01,434800.0,198.2654,198.7948,198.1556,198.7648,434800.0
2025-05-05 10:55:00,199.03,199.09,198.87,198.93,503507.0,198.7848,198.8447,198.625,198.6849,503507.0
2025-05-05 11:00:00,198.91,199.06,198.72,198.79,474825.0,198.665,198.8148,198.4752,198.5451,474825.0
2025-05-05 11:05:00,198.79,199.04,198.51,198.91,375552.0,198.5451,198.7948,198.2654,198.665,375552.0
2025-05-05 11:10:00,198.95,198.96,198.5,198.82,461184.0,198.7049,198.7149,198.2555,198.5751,461184.0
2025-05-05 11:15:00,198.81,199.23,198.79,199.2,468280.0,198.5651,198.9846,198.5451,198.9546,468280.0
2025-05-05 11:20:00,199.19,199.65,199.16,199.28,623624.0,198.9446,199.404,198.9146,199.0345,623624.0
2025-05-05 11:25:00,199.28,199.32,198.92,199.2,463580.0,199.0345,199.0745,198.6749,198.9546,463580.0
2025-05-05 11:30:00,199.2,199.42,198.85,198.93,594469.0,198.9546,199.1743,198.605,198.6849,594469.0
2025-05-05 11:35:00,198.94,199.1,198.66,198.67,383490.0,198.6949,198.8547,198.4153,198.4253,383490.0
2025-05-05 11:40:00,198.68,199.03,198.68,199.0,316669.0,198.4352,198.7848,198.4352,198.7548,316669.0
2025-05-05 11:45:00,198.99,199.19,198.86,198.88,386888.0,198.7449,198.9446,198.615,198.635,386888.0
2025-05-05 11:50:00,198.87,199.11,198.86,199.01,246060.0,198.625,198.8647,198.615,198.7648,246060.0
2025-05-05 11:55:00,199.0,199.33,198.92,199.28,296041.0,198.7548,199.0844,198.6749,199.0345,296041.0
2025-05-05 12:00:00,199.28,199.67,199.1,199.48,533022.0,199.0345,199.424,198.8547,199.2343,533022.0
2025-05-05 12:05:00,199.48,199.79,199.42,199.47,455005.0,199.2343,199.5439,199.1743,199.2243,455005.0
2025-05-05 12:10:00,199.46,199.56,199.15,199.19,271198.0,199.2143,199.3142,198.9047,198.9446,271198.0
2025-05-05 12:15:00,199.18,199.33,199.13,199.24,286787.0,198.9346,199.0844,198.8847,198.9945,286787.0
2025-05-05 12:20:00,199.24,199.85,199.24,199.8,353292.0,198.9945,199.6038,198.9945,199.5539,353292.0
2025-05-05 12:25:00,199.8,200.04,199.7,199.97,419125.0,199.5539,199.7936,199.454,199.7236,419125.0
2025-05-05 12:30:00,199.96,200.02,199.44,199.71,406734.0,199.7137,199.7736,199.1943,199.464,406734.0
2025-05-05 12:35:00,199.71,199.98,199.66,199.96,269322.0,199.464,199.7336,199.414,199.7137,269322.0
2025-05-05 12:40:00,199.97,200.02,199.84,199.95,282757.0,199.7236,199.7736,199.5938,199.7037,282757.0
2025-05-05 12:45:00,199.93,200.02,199.78,199.95,273494.0,199.6837,199.7736,199.5339,199.7037,273494.0
2025-05-05 12:50:00,199.96,199.97,199.72,199.88,211917.0,199.7137,199.7236,199.474,199.6338,211917.0
2025-05-05 12:55:00,199.9,199.93,199.81,199.89,174425.0,199.6537,199.6837,199.5638,199.6437,174425.0
2025-05-05 13:00:00,199.88,200.02,199.67,199.94,446353.0,199.6338,199.7736,199.424,199.6937,446353.0
2025-05-05 13:05:00,199.94,200.28,199.92,200.22,521313.0,199.6937,200.0333,199.6737,199.9733,521313.0
2025-05-05 13:10:00,200.22,200.47,200.13,200.32,461249.0,199.9733,200.223,199.8835,200.0732,461249.0
2025-05-05 13:15:00,200.31,200.64,200.16,200.38,380833.0,200.0632,200.3928,199.9134,200.1331,380833.0
2025-05-05 13:20:00,200.39,200.46,200.25,200.36,233866.0,200.1431,200.213,200.0033,200.1132,233866.0
2025-05-05 13:25:00,200.35,200.45,200.2,200.41,215935.0,200.1032,200.2031,199.9534,200.1631,215935.0
2025-05-05 13:30:00,200.41,200.63,200.36,200.41,264012.0,200.1631,200.3828,200.1132,200.1631,264012.0
2025-05-05 13:35:00,200.42,200.5,200.27,200.37,233578.0,200.1731,200.253,200.0233,200.1232,233578.0
2025-05-05 13:40:00,200.36,200.48,200.28,200.4,154794.0,200.1132,200.233,200.0333,200.1531,154794.0
2025-05-05 13:45:00,200.4,200.63,200.36,200.5,194307.0,200.1531,200.3828,200.1132,200.253,194307.0
2025-05-05 13:50:00,200.48,200.62,200.3,200.32,241989.0,200.233,200.3728,200.0532,200.0732,241989.0
2025-05-05 13:55:00,200.32,200.47,200.31,200.37,189420.0,200.0732,200.223,200.0632,200.1232,189420.0
2025-05-05 14:00:00,200.37,200.62,200.16,200.56,262996.0,200.1232,200.3728,199.9134,200.3129,262996.0
2025-05-05 14:05:00,200.55,200.82,200.54,200.74,284276.0,200.3029,200.5726,200.2929,200.4927,284276.0
2025-05-05 14:10:00,200.74,201.09,200.7,201.06,418929.0,200.4927,200.8423,200.4528,200.8123,418929.0
2025-05-05 14:15:00,201.05,201.08,200.66,200.74,287527.0,200.8023,200.8323,200.4128,200.4927,287527.0
2025-05-05 14:20:00,200.74,201.01,200.73,200.94,177371.0,200.4927,200.7624,200.4827,200.6925,177371.0
2025-05-05 14:25:00,200.96,200.99,200.83,200.96,167173.0,200.7124,200.7424,200.5826,200.7124,167173.0
2025-05-05 14:30:00,200.95,201.16,200.87,200.98,291691.0,200.7024,200.9122,200.6225,200.7324,291691.0
2025-05-05 14:35:00,200.96,200.98,200.67,200.88,256577.0,200.7124,200.7324,200.4228,200.6325,256577.0
2025-05-05 14:40:00,200.88,200.95,200.59,200.85,280292.0,200.6325,200.7024,200.3429,200.6026,280292.0
2025-05-05 14:45:00,200.85,200.9,200.62,200.69,190912.0,200.6026,200.6525,200.3728,200.4428,190912.0
2025-05-05 14:50:00,200.7,200.86,200.66,200.77,171400.0,200.4528,200.6126,200.4128,200.5227,171400.0
2025-05-05 14:55:00,200.76,201.04,200.43,200.53,505993.0,200.5127,200.7923,200.1831,200.283,505993.0
2025-05-05 15:00:00,200.52,200.52,200.07,200.4,359598.0,200.273,200.273,199.8235,200.1531,359598.0
2025-05-05 15:05:00,200.41,200.51,200.19,200.29,297802.0,200.1631,200.263,199.9434,200.0433,297802.0
2025-05-05 15:10:00,200.3,200.46,200.08,200.26,244159.0,200.0532,200.213,199.8335,200.0133,244159.0
2025-05-05 15:15:00,200.28,200.48,199.82,199.88,423392.0,200.0333,200.233,199.5738,199.6338,423392.0
2025-05-05 15:20:00,199.87,200.07,199.72,199.84,528669.0,199.6238,199.8235,199.474,199.5938,528669.0
2025-05-05 15:25:00,199.83,199.84,199.4,199.4,439927.0,199.5838,199.5938,199.1544,199.1544,439927.0
2025-05-05 15:30:00,199.4,199.52,199.08,199.2,447299.0,199.1544,199.2742,198.8347,198.9546,447299.0
2025-05-05 15:35:00,199.18,199.6,199.15,199.25,670557.0,198.9346,199.3541,198.9047,199.0045,670557.0
2025-05-05 15:40:00,199.26,199.49,199.11,199.25,388572.0,199.0145,199.2442,198.8647,199.0045,388572.0
2025-05-05 15:45:00,199.27,199.37,198.7,198.83,721920.0,199.0245,199.1244,198.4552,198.5851,721920.0
2025-05-05 15:50:00,198.8,198.95,198.51,198.69,1018819.0,198.5551,198.7049,198.2654,198.4452,1018819.0
2025-05-05 15:55:00,198.69,199.0,198.65,198.77,1778695.0,198.4452,198.7548,198.4053,198.5251,1778695.0
2025-05-06 09:30:00,198.17,199.64,197.4,199.46,2067044.0,197.9259,199.3941,197.1568,199.2143,2067044.0
2025-05-06 09:35:00,199.47,199.88,198.58,199.87,858431.0,199.2243,199.6338,198.3354,199.6238,858431.0
2025-05-06 09:40:00,199.82,199.88,198.91,199.15,636209.0,199.5738,199.6338,198.665,198.9047,636209.0
2025-05-06 09:45:00,199.15,199.24,197.02,197.72,943840.0,198.9047,198.9945,196.7773,197.4764,943840.0
2025-05-06 09:50:00,197.73,198.09,197.43,197.65,484138.0,197.4864,197.846,197.1868,197.4065,484138.0
2025-05-06 09:55:00,197.63,198.03,197.53,197.65,511508.0,197.3865,197.786,197.2867,197.4065,511508.0
2025-05-06 10:00:00,197.66,198.23,197.65,198.17,531154.0,197.4165,197.9858,197.4065,197.9259,531154.0
2025-05-06 10:05:00,198.2,198.6,197.99,198.53,470457.0,197.9558,198.3553,197.7461,198.2854,470457.0
2025-05-06 10:10:00,198.51,198.85,198.44,198.53,358850.0,198.2654,198.605,198.1955,198.2854,358850.0
2025-05-06 10:15:00,198.52,199.03,198.51,198.83,473616.0,198.2754,198.7848,198.2654,198.5851,473616.0
2025-05-06 10:20:00,198.85,199.51,198.54,198.59,579072.0,198.605,199.2642,198.2954,198.3453,579072.0
2025-05-06 10:25:00,198.59,198.93,198.25,198.91,453868.0,198.3453,198.6849,198.0058,198.665,453868.0
2025-05-06 10:30:00,198.9,199.13,198.58,198.61,345782.0,198.655,198.8847,198.3354,198.3653,345782.0
2025-05-06 10:35:00,198.63,198.69,198.02,198.22,475186.0,198.3853,198.4452,197.7761,197.9758,475186.0
2025-05-06 10:40:00,198.22,198.34,197.97,198.16,355115.0,197.9758,198.0957,197.7261,197.9159,355115.0
2025-05-06 10:45:00,198.16,198.49,197.99,198.05,359030.0,197.9159,198.2455,197.7461,197.806,359030.0
2025-05-06 10:50:00,198.04,198.36,197.85,198.3,360322.0,197.796,198.1156,197.6063,198.0557,360322.0
2025-05-06 10:55:00,198.31,198.58,198.21,198.3,252898.0,198.0657,198.3354,197.9658,198.0557,252898.0
2025-05-06 11:00:00,198.27,198.78,198.27,198.58,287498.0,198.0257,198.5351,198.0257,198.3354,287498.0
2025-05-06 11:05:00,198.56,198.63,198.21,198.22,221160.0,198.3154,198.3853,197.9658,197.9758,221160.0
2025-05-06 11:10:00,198.2,198.56,197.95,198.51,432571.0,197.9558,198.3154,197.7061,198.2654,432571.0
2025-05-06 11:15:00,198.53,198.73,198.41,198.59,343444.0,198.2854,198.4852,198.1656,198.3453,343444.0
2025-05-06 11:20:00,198.6,199.05,198.56,198.94,316863.0,198.3553,198.8048,198.3154,198.6949,316863.0
2025-05-06 11:25:00,198.94,199.08,198.75,199.03,349025.0,198.6949,198.8347,198.5052,198.7848,349025.0
2025-05-06 11:30:00,199.03,199.4,198.8,199.4,380200.0,198.7848,199.1544,198.5551,199.1544,380200.0
2025-05-06 11:35:00,199.39,199.45,199.09,199.15,287925.0,199.1444,199.2043,198.8447,198.9047,287925.0
2025-05-06 11:40:00,199.16,199.2,198.7,198.84,242734.0,198.9146,198.9546,198.4552,198.595,242734.0
2025-05-06 11:45:00,198.83,199.07,198.73,199.03,195521.0,198.5851,198.8248,198.4852,198.7848,195521.0
2025-05-06 11:50:00,199.04,199.04,198.7,198.76,219933.0,198.7948,198.7948,198.4552,198.5151,219933.0
2025-05-06 11:55:00,198.77,198.99,198.66,198.81,231134.0,198.5251,198.7449,198.4153,198.5651,231134.0
2025-05-06 12:00:00,198.83,199.06,198.7,198.98,222974.0,198.5851,198.8148,198.4552,198.7349,222974.0
2025-05-06 12:05:00,198.98,199.49,198.94,199.29,352417.0,198.7349,199.2442,198.6949,199.0445,352417.0
2025-05-06 12:10:00,199.28,200.65,199.17,200.48,741326.0,199.0345,200.4028,198.9246,200.233,741326.0
2025-05-06 12:15:00,200.5,200.5,199.72,199.89,329467.0,200.253,200.253,199.474,199.6437,329467.0
2025-05-06 12:20:00,199.87,199.94,198.82,199.06,313595.0,199.6238,199.6937,198.5751,198.8148,313595.0
2025-05-06 12:25:00,199.07,199.29,198.94,198.98,170514.0,198.8248,199.0445,198.6949,198.7349,170514.0
2025-05-06 12:30:00,198.98,199.49,198.96,199.47,185384.0,198.7349,199.2442,198.7149,199.2243,185384.0
2025-05-06 12:35:00,199.49,199.65,199.29,199.58,191792.0,199.2442,199.404,199.0445,199.3341,191792.0
2025-05-06 12:40:00,199.57,199.76,199.41,199.53,239842.0,199.3241,199.5139,199.1643,199.2842,239842.0
2025-05-06 12:45:00,199.55,199.96,199.37,199.91,247337.0,199.3042,199.7137,199.1244,199.6637,247337.0
2025-05-06 12:50:00,199.9,199.91,199.65,199.86,198036.0,199.6537,199.6637,199.404,199.6138,198036.0
2025-05-06 12:55:00,199.87,199.89,199.45,199.5,176298.0,199.6238,199.6437,199.2043,199.2542,176298.0
2025-05-06 13:00:00,199.52,200.03,199.51,199.77,264563.0,199.2742,199.7836,199.2642,199.5239,264563.0
2025-05-06 13:05:00,199.73,199.94,199.57,199.83,183275.0,199.4839,199.6937,199.3241,199.5838,183275.0
2025-05-06 13:10:00,199.8,199.81,199.53,199.62,151589.0,199.5539,199.5638,199.2842,199.3741,151589.0
2025-05-06 13:15:00,199.62,199.79,199.33,199.36,207150.0,199.3741,199.5439,199.0844,199.1144,207150.0
2025-05-06 13:20:00,199.37,199.41,199.0,199.16,212981.0,199.1244,199.1643,198.7548,198.9146,212981.0
2025-05-06 13:25:00,199.16,199.48,199.07,199.43,180044.0,198.9146,199.2343,198.8248,199.1843,180044.0
2025-05-06 13:30:00,199.44,199.83,199.41,199.62,175617.0,199.1943,199.5838,199.1643,199.3741,175617.0
2025-05-06 13:35:00,199.62,199.66,199.08,199.1,185327.0,199.3741,199.414,198.8347,198.8547,185327.0
2025-05-06 13:40:00,199.09,199.14,198.69,198.73,271045.0,198.8447,198.8947,198.4452,198.4852,271045.0
2025-05-06 13:45:00,198.73,198.88,198.7,198.8,206409.0,198.4852,198.635,198.4552,198.5551,206409.0
2025-05-06 13:50:00,198.81,199.14,198.72,199.05,198296.0,198.5651,198.8947,198.4752,198.8048,198296.0
2025-05-06 13:55:00,199.04,199.16,198.9,199.01,139714.0,198.7948,198.9146,198.655,198.7648,139714.0
2025-05-06 14:00:00,199.03,199.57,198.9,199.15,282837.0,198.7848,199.3241,198.655,198.9047,282837.0
2025-05-06 14:05:00,199.14,199.17,198.9,198.96,88504.0,198.8947,198.9246,198.655,198.7149,88504.0
2025-05-06 14:10:00,198.95,199.0,198.8,198.94,135341.0,198.7049,198.7548,198.5551,198.6949,135341.0
2025-05-06 14:15:00,198.93,199.24,198.93,199.21,176744.0,198.6849,198.9945,198.6849,198.9646,176744.0
2025-05-06 14:20:00,199.22,199.33,199.12,199.3,132364.0,198.9746,199.0844,198.8747,199.0545,132364.0
2025-05-06 14:25:00,199.28,199.48,199.27,199.31,204230.0,199.0345,199.2343,199.0245,199.0645,204230.0
2025-05-06 14:30:00,199.3,199.48,199.15,199.18,285554.0,199.0545,199.2343,198.9047,198.9346,285554.0
2025-05-06 14:35:00,199.17,199.26,199.02,199.23,300751.0,198.9246,199.0145,198.7748,198.9846,300751.0
2025-05-06 14:40:00,199.21,199.44,199.2,199.25,169884.0,198.9646,199.1943,198.9546,199.0045,169884.0
2025-05-06 14:45:00,199.25,199.52,199.18,199.5,164417.0,199.0045,199.2742,198.9346,199.2542,164417.0
2025-05-06 14:50:00,199.48,199.62,199.16,199.62,203674.0,199.2343,199.3741,198.9146,199.3741,203674.0
2025-05-06 14:55:00,199.61,199.85,199.58,199.85,178289.0,199.3641,199.6038,199.3341,199.6038,178289.0
2025-05-06 15:00:00,199.84,199.85,199.41,199.56,218041.0,199.5938,199.6038,199.1643,199.3142,218041.0
2025-05-06 15:05:00,199.55,199.64,199.22,199.39,202372.0,199.3042,199.3941,198.9746,199.1444,202372.0
2025-05-06 15:10:00,199.36,199.63,199.29,199.56,157878.0,199.1144,199.3841,199.0445,199.3142,157878.0
2025-05-06 15:15:00,199.55,199.69,199.43,199.46,239085.0,199.3042,199.444,199.1843,199.2143,239085.0
2025-05-06 15:20:00,199.47,199.52,199.33,199.51,177519.0,199.2243,199.2742,199.0844,199.2642,177519.0
2025-05-06 15:25:00,199.51,199.81,199.4,199.71,247664.0,199.2642,199.5638,199.1544,199.464,247664.0
2025-05-06 15:30:00,199.73,199.98,199.72,199.87,268384.0,199.4839,199.7336,199.474,199.6238,268384.0
2025-05-06 15:35:00,199.87,199.95,199.58,199.73,234572.0,199.6238,199.7037,199.3341,199.4839,234572.0
2025-05-06 15:40:00,199.74,200.01,199.71,199.88,352010.0,199.4939,199.7636,199.464,199.6338,352010.0
2025-05-06 15:45:00,199.89,200.17,199.86,199.98,346227.0,199.6437,199.9234,199.6138,199.7336,346227.0
2025-05-06 15:50:00,200.01,200.07,199.0,199.13,476491.0,199.7636,199.8235,198.7548,198.8847,476491.0
2025-05-06 15:55:00,199.12,199.21,198.37,198.41,1753477.0,198.8747,198.9646,198.1256,198.1656,1753477.0
2025-05-07 09:30:00,199.11,199.37,198.14,198.57,1344106.0,198.8647,199.1244,197.8959,198.3254,1344106.0
2025-05-07 09:35:00,198.53,198.57,197.35,197.91,744971.0,198.2854,198.3254,197.1069,197.6662,744971.0
2025-05-07 09:40:00,197.9,198.47,197.77,198.33,551922.0,197.6562,198.2255,197.5264,198.0857,551922.0
2025-05-07 09:45:00,198.32,198.7,197.72,197.97,673621.0,198.0757,198.4552,197.4764,197.7261,673621.0
2025-05-07 09:50:00,197.96,198.11,197.71,197.87,468113.0,197.7161,197.8659,197.4664,197.6262,468113.0
2025-05-07 09:55:00,197.87,198.09,197.68,197.81,373031.0,197.6262,197.846,197.4365,197.5663,373031.0
2025-05-07 10:00:00,197.81,198.28,197.75,198.21,386318.0,197.5663,198.0357,197.5064,197.9658,386318.0
2025-05-07 10:05:00,198.21,198.83,198.14,198.72,370424.0,197.9658,198.5851,197.8959,198.4752,370424.0
2025-05-07 10:10:00,198.73,199.15,198.68,199.07,396534.0,198.4852,198.9047,198.4352,198.8248,396534.0
2025-05-07 10:15:00,199.07,199.22,198.83,198.94,269883.0,198.8248,198.9746,198.5851,198.6949,269883.0
2025-05-07 10:20:00,198.95,199.44,198.8,199.3,300783.0,198.7049,199.1943,198.5551,199.0545,300783.0
2025-05-07 10:25:00,199.34,199.39,199.05,199.22,201445.0,199.0944,199.1444,198.8048,198.9746,201445.0
2025-05-07 10:30:00,199.23,199.4,198.85,198.97,179540.0,198.9846,199.1544,198.605,198.7249,179540.0
2025-05-07 10:35:00,198.99,199.1,198.88,199.01,183141.0,198.7449,198.8547,198.635,198.7648,183141.0
2025-05-07 10:40:00,199.02,199.2,198.94,199.01,211361.0,198.7748,198.9546,198.6949,198.7648,211361.0
2025-05-07 10:45:00,199.0,199.05,198.7,198.77,170980.0,198.7548,198.8048,198.4552,198.5251,170980.0
2025-05-07 10:50:00,198.75,198.82,197.6,197.72,633171.0,198.5052,198.5751,197.3566,197.4764,633171.0
2025-05-07 10:55:00,197.7,197.99,197.44,197.47,556651.0,197.4564,197.7461,197.1968,197.2267,556651.0
2025-05-07 11:00:00,197.48,197.51,196.42,196.47,872133.0,197.2367,197.2667,196.178,196.228,872133.0
2025-05-07 11:05:00,196.48,196.55,195.17,195.43,1187159.0,196.2379,196.3079,194.9296,195.1892,1187159.0
2025-05-07 11:10:00,195.42,195.88,194.23,194.41,1535055.0,195.1793,195.6387,193.9907,194.1705,1535055.0
2025-05-07 11:15:00,194.43,194.96,193.93,194.2,1324889.0,194.1905,194.7198,193.6911,193.9608,1324889.0
2025-05-07 11:20:00,194.2,194.82,193.81,194.49,1175430.0,193.9608,194.58,193.5712,194.2504,1175430.0
2025-05-07 11:25:00,194.49,194.56,194.0,194.35,593664.0,194.2504,194.3203,193.761,194.1106,593664.0
2025-05-07 11:30:00,194.36,194.38,193.6,193.64,754284.0,194.1206,194.1405,193.3615,193.4014,754284.0
2025-05-07 11:35:00,193.64,193.93,193.25,193.78,764805.0,193.4014,193.6911,193.0119,193.5413,764805.0
2025-05-07 11:40:00,193.77,194.68,193.72,194.41,778212.0,193.5313,194.4402,193.4813,194.1705,778212.0
2025-05-07 11:45:00,194.41,194.59,194.07,194.09,461887.0,194.1705,194.3503,193.8309,193.8509,461887.0
2025-05-07 11:50:00,194.09,194.67,193.9,194.53,528305.0,193.8509,194.4302,193.6611,194.2904,528305.0
2025-05-07 11:55:00,194.54,195.12,194.4,195.11,497734.0,194.3003,194.8796,194.1605,194.8696,497734.0
2025-05-07 12:00:00,195.1,195.24,194.75,194.85,413956.0,194.8596,194.9995,194.5101,194.61,413956.0
2025-05-07 12:05:00,194.86,195.19,194.55,195.08,430469.0,194.6199,194.9495,194.3103,194.8397,430469.0
2025-05-07 12:10:00,195.07,195.28,194.86,195.09,431713.0,194.8297,195.0394,194.6199,194.8497,431713.0
2025-05-07 12:15:00,195.08,195.29,194.8,195.27,416933.0,194.8397,195.0494,194.56,195.0294,416933.0
2025-05-07 12:20:00,195.28,195.37,194.51,194.54,481725.0,195.0394,195.1293,194.2704,194.3003,481725.0
2025-05-07 12:25:00,194.53,195.11,194.53,194.87,348664.0,194.2904,194.8696,194.2904,194.6299,348664.0
2025-05-07 12:30:00,194.85,195.0,194.57,194.93,273091.0,194.61,194.7598,194.3303,194.6899,273091.0
2025-05-07 12:35:00,194.93,195.11,194.79,195.0,251192.0,194.6899,194.8696,194.55,194.7598,251192.0
2025-05-07 12:40:00,195.0,195.55,194.96,195.53,320491.0,194.7598,195.3091,194.7198,195.2891,320491.0
2025-05-07 12:45:00,195.52,195.59,195.28,195.37,220786.0,195.2791,195.349,195.0394,195.1293,220786.0
2025-05-07 12:50:00,195.4,195.55,195.26,195.53,195234.0,195.1593,195.3091,195.0195,195.2891,195234.0
2025-05-07 12:55:00,195.53,195.78,195.51,195.62,248448.0,195.2891,195.5388,195.2691,195.379,248448.0
2025-05-07 13:00:00,195.62,195.76,195.46,195.61,212042.0,195.379,195.5188,195.2192,195.369,212042.0
2025-05-07 13:05:00,195.62,195.67,195.29,195.34,218034.0,195.379,195.4289,195.0494,195.0994,218034.0
2025-05-07 13:10:00,195.34,195.6,195.21,195.57,158864.0,195.0994,195.359,194.9695,195.3291,158864.0
2025-05-07 13:15:00,195.6,195.65,195.33,195.42,144538.0,195.359,195.409,195.0894,195.1793,144538.0
2025-05-07 13:20:00,195.39,195.4,195.05,195.33,227744.0,195.1493,195.1593,194.8097,195.0894,227744.0
2025-05-07 13:25:00,195.36,195.51,195.3,195.3,171607.0,195.1193,195.2691,195.0594,195.0594,171607.0
2025-05-07 13:30:00,195.32,195.36,195.05,195.11,194763.0,195.0794,195.1193,194.8097,194.8696,194763.0
2025-05-07 13:35:00,195.12,195.12,194.81,195.0,260745.0,194.8796,194.8796,194.57,194.7598,260745.0
2025-05-07 13:40:00,194.99,195.01,194.5,194.64,280870.0,194.7498,194.7698,194.2604,194.4002,280870.0
2025-05-07 13:45:00,194.65,195.11,194.62,195.0,262832.0,194.4102,194.8696,194.3802,194.7598,262832.0
2025-05-07 13:50:00,195.0,195.11,194.23,194.69,395349.0,194.7598,194.8696,193.9907,194.4502,395349.0
2025-05-07 13:55:00,194.66,194.83,194.35,194.66,310462.0,194.4202,194.59,194.1106,194.4202,310462.0
2025-05-07 14:00:00,194.62,195.13,194.33,194.77,364123.0,194.3802,194.8896,194.0906,194.5301,364123.0
2025-05-07 14:05:00,194.73,194.77,193.3,193.55,621718.0,194.4901,194.5301,193.0619,193.3116,621718.0
2025-05-07 14:10:00,193.52,193.96,193.39,193.72,322992.0,193.2816,193.7211,193.1518,193.4813,322992.0
2025-05-07 14:15:00,193.7,193.99,193.46,193.86,303986.0,193.4614,193.751,193.2217,193.6212,303986.0
2025-05-07 14:20:00,193.85,194.31,193.84,193.9,279718.0,193.6112,194.0706,193.6012,193.6611,279718.0
2025-05-07 14:25:00,193.89,194.24,193.79,194.01,271321.0,193.6511,194.0007,193.5513,193.771,271321.0
2025-05-07 14:30:00,194.0,194.86,193.83,194.7,317918.0,193.761,194.6199,193.5912,194.4601,317918.0
2025-05-07 14:35:00,194.71,195.23,194.43,195.16,342591.0,194.4701,194.9895,194.1905,194.9196,342591.0
2025-05-07 14:40:00,195.16,195.19,194.72,194.86,204912.0,194.9196,194.9495,194.4801,194.6199,204912.0
2025-05-07 14:45:00,194.89,195.04,194.02,194.4,365427.0,194.6499,194.7997,193.781,194.1605,365427.0
2025-05-07 14:50:00,194.43,194.72,194.11,194.57,264084.0,194.1905,194.4801,193.8709,194.3303,264084.0
2025-05-07 14:55:00,194.61,195.71,194.61,195.44,406725.0,194.3703,195.4689,194.3703,195.1992,406725.0
2025-05-07 15:00:00,195.44,195.45,194.91,195.18,320708.0,195.1992,195.2092,194.6699,194.9396,320708.0
2025-05-07 15:05:00,195.2,195.46,194.9,195.31,194529.0,194.9595,195.2192,194.6599,195.0694,194529.0
2025-05-07 15:10:00,195.29,195.33,194.73,195.11,244867.0,195.0494,195.0894,194.4901,194.8696,244867.0
2025-05-07 15:15:00,195.1,195.25,194.71,195.22,286021.0,194.8596,195.0095,194.4701,194.9795,286021.0
2025-05-07 15:20:00,195.21,195.21,194.65,194.7,324189.0,194.9695,194.9695,194.4102,194.4601,324189.0
2025-05-07 15:25:00,194.71,194.71,194.12,194.32,309031.0,194.4701,194.4701,193.8809,194.0806,309031.0
2025-05-07 15:30:00,194.34,194.95,194.29,194.55,310241.0,194.1006,194.7098,194.0506,194.3103,310241.0
2025-05-07 15:35:00,194.55,195.28,194.48,195.2,377087.0,194.3103,195.0394,194.2404,194.9595,377087.0
2025-05-07 15:40:00,195.19,197.47,195.06,196.22,1131946.0,194.9495,197.2267,194.8197,195.9783,1131946.0
2025-05-07 15:45:00,196.22,196.76,195.63,195.83,622692.0,195.9783,196.5176,195.389,195.5888,622692.0
2025-05-07 15:50:00,195.7,196.44,195.05,195.77,683194.0,195.4589,196.198,194.8097,195.5288,683194.0
2025-05-07 15:55:00,195.77,196.52,195.73,196.25,1576384.0,195.5288,196.2779,195.4889,196.0082,1576384.0
2025-05-08 09:30:00,197.73,198.13,196.93,197.05,1258583.0,197.4864,197.8859,196.6874,196.8072,1258583.0
2025-05-08 09:35:00,197.08,197.6,196.71,196.84,561843.0,196.8372,197.3566,196.4677,196.5975,561843.0
2025-05-08 09:40:00,196.83,196.98,196.25,196.64,593452.0,196.5875,196.7373,196.0082,196.3978,593452.0
2025-05-08 09:45:00,196.64,196.64,196.32,196.53,469280.0,196.3978,196.3978,196.0781,196.2879,469280.0
2025-05-08 09:50:00,196.54,196.86,196.32,196.44,394357.0,196.2979,196.6175,196.0781,196.198,394357.0
2025-05-08 09:55:00,196.44,196.59,196.08,196.15,445132.0,196.198,196.3478,195.8384,195.9084,445132.0
2025-05-08 10:00:00,196.15,196.31,195.89,196.19,583895.0,195.9084,196.0682,195.6487,195.9483,583895.0
2025-05-08 10:05:00,196.18,196.25,195.21,195.36,595056.0,195.9383,196.0082,194.9695,195.1193,595056.0
2025-05-08 10:10:00,195.36,195.44,194.67,194.89,834952.0,195.1193,195.1992,194.4302,194.6499,834952.0
2025-05-08 10:15:00,194.89,195.59,194.8,195.53,528392.0,194.6499,195.349,194.56,195.2891,528392.0
2025-05-08 10:20:00,195.52,195.98,195.35,195.55,479843.0,195.2791,195.7386,195.1093,195.3091,479843.0
2025-05-08 10:25:00,195.54,195.85,195.51,195.82,313037.0,195.2991,195.6087,195.2691,195.5788,313037.0
2025-05-08 10:30:00,195.83,196.31,195.51,196.16,562485.0,195.5888,196.0682,195.2691,195.9183,562485.0
2025-05-08 10:35:00,196.17,196.35,196.01,196.23,398442.0,195.9283,196.1081,195.7685,195.9883,398442.0
2025-05-08 10:40:00,196.2,196.57,196.06,196.54,317121.0,195.9583,196.3278,195.8185,196.2979,317121.0
2025-05-08 10:45:00,196.54,196.67,196.23,196.64,285671.0,196.2979,196.4277,195.9883,196.3978,285671.0
2025-05-08 10:50:00,196.63,197.25,196.23,196.66,510557.0,196.3878,197.007,195.9883,196.4177,510557.0
2025-05-08 10:55:00,196.65,196.88,196.09,196.62,354785.0,196.4077,196.6375,195.8484,196.3778,354785.0
2025-05-08 11:00:00,196.58,196.92,196.41,196.5,181803.0,196.3378,196.6774,196.168,196.2579,181803.0
2025-05-08 11:05:00,196.47,196.98,196.42,196.94,247445.0,196.228,196.7373,196.178,196.6974,247445.0
2025-05-08 11:10:00,196.94,197.02,196.73,196.83,211715.0,196.6974,196.7773,196.4876,196.5875,211715.0
2025-05-08 11:15:00,196.81,197.0,196.61,196.77,211433.0,196.5675,196.7573,196.3678,196.5276,211433.0
2025-05-08 11:20:00,196.78,197.39,196.76,197.36,554059.0,196.5376,197.1468,196.5176,197.1169,554059.0
2025-05-08 11:25:00,197.34,197.83,197.18,197.54,590877.0,197.0969,197.5863,196.9371,197.2966,590877.0
2025-05-08 11:30:00,197.53,198.06,197.3,197.96,480958.0,197.2867,197.816,197.0569,197.7161,480958.0
2025-05-08 11:35:00,198.03,198.32,197.9,198.32,410285.0,197.786,198.0757,197.6562,198.0757,410285.0
2025-05-08 11:40:00,198.32,199.33,198.32,198.99,824229.0,198.0757,199.0844,198.0757,198.7449,824229.0
2025-05-08 11:45:00,199.0,199.75,199.0,199.67,565139.0,198.7548,199.5039,198.7548,199.424,565139.0
2025-05-08 11:50:00,199.67,199.75,199.32,199.51,456888.0,199.424,199.5039,199.0745,199.2642,456888.0
2025-05-08 11:55:00,199.51,199.59,199.23,199.34,354043.0,199.2642,199.3441,198.9846,199.0944,354043.0
2025-05-08 12:00:00,199.34,199.8,199.28,199.79,346000.0,199.0944,199.5539,199.0345,199.5439,346000.0
2025-05-08 12:05:00,199.78,199.9,199.64,199.9,360972.0,199.5339,199.6537,199.3941,199.6537,360972.0
2025-05-08 12:10:00,199.89,200.03,199.69,199.91,558897.0,199.6437,199.7836,199.444,199.6637,558897.0
2025-05-08 12:15:00,199.92,200.05,199.73,199.83,248283.0,199.6737,199.8036,199.4839,199.5838,248283.0
2025-05-08 12:20:00,199.82,199.94,199.46,199.53,305312.0,199.5738,199.6937,199.2143,199.2842,305312.0
2025-05-08 12:25:00,199.52,199.61,199.23,199.24,215385.0,199.2742,199.3641,198.9846,198.9945,215385.0
2025-05-08 12:30:00,199.24,199.73,199.01,199.58,251512.0,198.9945,199.4839,198.7648,199.3341,251512.0
2025-05-08 12:35:00,199.55,199.69,199.51,199.64,134448.0,199.3042,199.444,199.2642,199.3941,134448.0
2025-05-08 12:40:00,199.64,199.95,199.62,199.83,230650.0,199.3941,199.7037,199.3741,199.5838,230650.0
2025-05-08 12:45:00,199.81,199.97,199.7,199.92,200788.0,199.5638,199.7236,199.454,199.6737,200788.0
2025-05-08 12:50:00,199.93,199.99,199.68,199.69,228939.0,199.6837,199.7436,199.434,199.444,228939.0
2025-05-08 12:55:00,199.69,199.82,199.51,199.72,195031.0,199.444,199.5738,199.2642,199.474,195031.0
2025-05-08 13:00:00,199.72,199.85,199.55,199.69,168635.0,199.474,199.6038,199.3042,199.444,168635.0
2025-05-08 13:05:00,199.68,199.78,199.49,199.61,164248.0,199.434,199.5339,199.2442,199.3641,164248.0
2025-05-08 13:10:00,199.62,199.63,199.4,199.53,189745.0,199.3741,199.3841,199.1544,199.2842,189745.0
2025-05-08 13:15:00,199.53,199.58,199.35,199.35,156154.0,199.2842,199.3341,199.1044,199.1044,156154.0
2025-05-08 13:20:00,199.35,199.48,199.05,199.47,322391.0,199.1044,199.2343,198.8048,199.2243,322391.0
2025-05-08 13:25:00,199.46,199.47,199.06,199.14,165133.0,199.2143,199.2243,198.8148,198.8947,165133.0
2025-05-08 13:30:00,199.15,199.22,198.85,198.9,230829.0,198.9047,198.9746,198.605,198.655,230829.0
2025-05-08 13:35:00,198.9,198.94,198.65,198.76,223282.0,198.655,198.6949,198.4053,198.5151,223282.0
2025-05-08 13:40:00,198.75,198.9,198.61,198.9,170324.0,198.5052,198.655,198.3653,198.655,170324.0
2025-05-08 13:45:00,198.89,198.94,198.6,198.77,175380.0,198.645,198.6949,198.3553,198.5251,175380.0
2025-05-08 13:50:00,198.76,198.8,198.57,198.78,162056.0,198.5151,198.5551,198.3254,198.5351,162056.0
2025-05-08 13:55:00,198.78,198.79,198.3,198.32,250814.0,198.5351,198.5451,198.0557,198.0757,250814.0
2025-05-08 14:00:00,198.32,198.41,198.08,198.11,244257.0,198.0757,198.1656,197.836,197.8659,244257.0
2025-05-08 14:05:00,198.12,198.42,198.11,198.39,169576.0,197.8759,198.1756,197.8659,198.1456,169576.0
2025-05-08 14:10:00,198.38,198.44,198.15,198.32,218843.0,198.1356,198.1955,197.9059,198.0757,218843.0
2025-05-08 14:15:00,198.31,198.67,198.28,198.56,268782.0,198.0657,198.4253,198.0357,198.3154,268782.0
2025-05-08 14:20:00,198.57,198.65,198.3,198.5,279166.0,198.3254,198.4053,198.0557,198.2555,279166.0
2025-05-08 14:25:00,198.51,198.64,198.37,198.64,186747.0,198.2654,198.3953,198.1256,198.3953,186747.0
2025-05-08 14:30:00,198.64,199.08,198.63,199.06,375601.0,198.3953,198.8347,198.3853,198.8148,375601.0
2025-05-08 14:35:00,199.07,199.26,198.94,198.99,279363.0,198.8248,199.0145,198.6949,198.7449,279363.0
2025-05-08 14:40:00,199.0,199.08,198.93,198.98,139344.0,198.7548,198.8347,198.6849,198.7349,139344.0
2025-05-08 14:45:00,198.99,199.03,198.83,198.95,147958.0,198.7449,198.7848,198.5851,198.7049,147958.0
2025-05-08 14:50:00,198.95,198.97,198.57,198.81,187616.0,198.7049,198.7249,198.3254,198.5651,187616.0
2025-05-08 14:55:00,198.81,198.86,198.6,198.62,156887.0,198.5651,198.615,198.3553,198.3753,156887.0
2025-05-08 15:00:00,198.62,198.89,198.44,198.81,175257.0,198.3753,198.645,198.1955,198.5651,175257.0
2025-05-08 15:05:00,198.79,198.85,198.58,198.69,180792.0,198.5451,198.605,198.3354,198.4452,180792.0
2025-05-08 15:10:00,198.71,198.88,198.67,198.79,158025.0,198.4652,198.635,198.4253,198.5451,158025.0
2025-05-08 15:15:00,198.8,199.07,198.72,199.07,198474.0,198.5551,198.8248,198.4752,198.8248,198474.0
2025-05-08 15:20:00,199.05,199.54,199.03,199.31,524309.0,198.8048,199.2942,198.7848,199.0645,524309.0
2025-05-08 15:25:00,199.32,199.69,199.25,199.56,362339.0,199.0745,199.444,199.0045,199.3142,362339.0
2025-05-08 15:30:00,199.57,199.62,199.17,199.3,309344.0,199.3241,199.3741,198.9246,199.0545,309344.0
2025-05-08 15:35:00,199.31,199.35,198.95,199.04,263902.0,199.0645,199.1044,198.7049,198.7948,263902.0
2025-05-08 15:40:00,199.03,199.05,198.5,198.57,352147.0,198.7848,198.8048,198.2555,198.3254,352147.0
2025-05-08 15:45:00,198.57,198.68,198.11,198.16,368152.0,198.3254,198.4352,197.8659,197.9159,368152.0
2025-05-08 15:50:00,198.17,198.27,197.35,197.52,830802.0,197.9259,198.0257,197.1069,197.2767,830802.0
2025-05-08 15:55:00,197.54,197.64,197.16,197.4,1987874.0,197.2966,197.3965,196.9171,197.1568,1987874.0
2025-05-09 09:30:00,199.0,200.54,198.71,200.15,1332255.0,198.7548,200.2929,198.4652,199.9034,1332255.0
2025-05-09 09:35:00,200.14,200.38,199.07,199.21,645406.0,199.8934,200.1331,198.8248,198.9646,645406.0
2025-05-09 09:40:00,199.18,199.26,198.39,198.63,496940.0,198.9346,199.0145,198.1456,198.3853,496940.0
2025-05-09 09:45:00,198.68,199.27,198.42,199.24,450879.0,198.4352,199.0245,198.1756,198.9945,450879.0
2025-05-09 09:50:00,199.27,199.35,198.7,199.22,337301.0,199.0245,199.1044,198.4552,198.9746,337301.0
2025-05-09 09:55:00,199.2,199.8,199.16,199.75,459353.0,198.9546,199.5539,198.9146,199.5039,459353.0
2025-05-09 10:00:00,199.75,200.24,199.65,200.04,601464.0,199.5039,199.9933,199.404,199.7936,601464.0
2025-05-09 10:05:00,200.05,200.07,199.45,199.5,498846.0,199.8036,199.8235,199.2043,199.2542,498846.0
2025-05-09 10:10:00,199.5,199.77,199.16,199.66,392655.0,199.2542,199.5239,198.9146,199.414,392655.0
2025-05-09 10:15:00,199.65,199.73,199.07,199.12,331061.0,199.404,199.4839,198.8248,198.8747,331061.0
2025-05-09 10:20:00,199.09,199.35,198.9,199.03,391619.0,198.8447,199.1044,198.655,198.7848,391619.0
2025-05-09 10:25:00,199.03,199.13,198.12,198.36,447459.0,198.7848,198.8847,197.8759,198.1156,447459.0
2025-05-09 10:30:00,198.39,198.58,198.01,198.08,359551.0,198.1456,198.3354,197.7661,197.836,359551.0
2025-05-09 10:35:00,198.08,198.18,197.53,197.75,501605.0,197.836,197.9359,197.2867,197.5064,501605.0
2025-05-09 10:40:00,197.71,198.2,197.56,198.09,413421.0,197.4664,197.9558,197.3166,197.846,413421.0
2025-05-09 10:45:00,198.11,198.34,197.93,198.19,258750.0,197.8659,198.0957,197.6862,197.9458,258750.0
2025-05-09 10:50:00,198.18,198.41,198.0,198.28,219942.0,197.9359,198.1656,197.7561,198.0357,219942.0
2025-05-09 10:55:00,198.25,198.5,198.14,198.38,225484.0,198.0058,198.2555,197.8959,198.1356,225484.0
2025-05-09 11:00:00,198.38,198.85,198.3,198.81,171540.0,198.1356,198.605,198.0557,198.5651,171540.0
2025-05-09 11:05:00,198.81,199.0,198.78,198.87,242163.0,198.5651,198.7548,198.5351,198.625,242163.0
2025-05-09 11:10:00,198.88,198.91,198.31,198.89,273834.0,198.635,198.665,198.0657,198.645,273834.0
2025-05-09 11:15:00,198.89,199.18,198.69,198.82,350390.0,198.645,198.9346,198.4452,198.5751,350390.0
2025-05-09 11:20:00,198.82,198.84,198.35,198.39,245698.0,198.5751,198.595,198.1056,198.1456,245698.0
2025-05-09 11:25:00,198.38,198.52,198.2,198.43,270838.0,198.1356,198.2754,197.9558,198.1855,270838.0
2025-05-09 11:30:00,198.43,198.57,198.14,198.55,252834.0,198.1855,198.3254,197.8959,198.3054,252834.0
2025-05-09 11:35:00,198.57,198.67,198.31,198.35,157552.0,198.3254,198.4253,198.0657,198.1056,157552.0
2025-05-09 11:40:00,198.35,198.57,198.23,198.53,161968.0,198.1056,198.3254,197.9858,198.2854,161968.0
2025-05-09 11:45:00,198.53,198.79,198.36,198.68,207310.0,198.2854,198.5451,198.1156,198.4352,207310.0
2025-05-09 11:50:00,198.67,199.01,198.56,198.7,210473.0,198.4253,198.7648,198.3154,198.4552,210473.0
2025-05-09 11:55:00,198.67,198.77,198.54,198.76,165636.0,198.4253,198.5251,198.2954,198.5151,165636.0
2025-05-09 12:00:00,198.72,198.76,198.08,198.1,218679.0,198.4752,198.5151,197.836,197.856,218679.0
2025-05-09 12:05:00,198.1,198.31,198.03,198.06,204780.0,197.856,198.0657,197.786,197.816,204780.0
2025-05-09 12:10:00,198.07,198.49,197.93,198.47,229073.0,197.826,198.2455,197.6862,198.2255,229073.0
2025-05-09 12:15:00,198.47,198.66,198.27,198.4,168758.0,198.2255,198.4153,198.0257,198.1556,168758.0
2025-05-09 12:20:00,198.39,198.5,198.27,198.37,93675.0,198.1456,198.2555,198.0257,198.1256,93675.0
2025-05-09 12:25:00,198.32,198.36,198.11,198.14,114448.0,198.0757,198.1156,197.8659,197.8959,114448.0
2025-05-09 12:30:00,198.13,198.24,198.04,198.17,145678.0,197.8859,197.9958,197.796,197.9259,145678.0
2025-05-09 12:35:00,198.17,198.39,197.83,197.85,209794.0,197.9259,198.1456,197.5863,197.6063,209794.0
2025-05-09 12:40:00,197.84,198.08,197.84,197.9,164001.0,197.5963,197.836,197.5963,197.6562,164001.0
2025-05-09 12:45:00,197.89,198.02,197.75,197.86,224686.0,197.6462,197.7761,197.5064,197.6162,224686.0
2025-05-09 12:50:00,197.86,198.19,197.83,198.19,197580.0,197.6162,197.9458,197.5863,197.9458,197580.0
2025-05-09 12:55:00,198.19,198.29,197.96,197.97,266160.0,197.9458,198.0457,197.7161,197.7261,266160.0
2025-05-09 13:00:00,197.96,198.16,197.88,197.99,291400.0,197.7161,197.9159,197.6362,197.7461,291400.0
2025-05-09 13:05:00,198.0,198.32,197.78,198.32,173627.0,197.7561,198.0757,197.5363,198.0757,173627.0
2025-05-09 13:10:00,198.32,198.45,198.05,198.06,157213.0,198.0757,198.2055,197.806,197.816,157213.0
2025-05-09 13:15:00,198.06,198.39,198.06,198.16,172305.0,197.816,198.1456,197.816,197.9159,172305.0
2025-05-09 13:20:00,198.18,198.41,197.6,198.2,333489.0,197.9359,198.1656,197.3566,197.9558,333489.0
2025-05-09 13:25:00,198.21,198.4,198.14,198.14,116490.0,197.9658,198.1556,197.8959,197.8959,116490.0
2025-05-09 13:30:00,198.15,198.28,197.91,197.96,168100.0,197.9059,198.0357,197.6662,197.7161,168100.0
2025-05-09 13:35:00,197.96,198.32,197.92,198.31,165144.0,197.7161,198.0757,197.6762,198.0657,165144.0
2025-05-09 13:40:00,198.29,198.54,198.21,198.46,179407.0,198.0457,198.2954,197.9658,198.2155,179407.0
2025-05-09 13:45:00,198.46,198.79,198.45,198.69,163013.0,198.2155,198.5451,198.2055,198.4452,163013.0
2025-05-09 13:50:00,198.68,198.7,198.47,198.58,145314.0,198.4352,198.4552,198.2255,198.3354,145314.0
2025-05-09 13:55:00,198.57,198.82,198.56,198.71,168171.0,198.3254,198.5751,198.3154,198.4652,168171.0
2025-05-09 14:00:00,198.71,198.9,198.67,198.7,150943.0,198.4652,198.655,198.4253,198.4552,150943.0
2025-05-09 14:05:00,198.71,198.99,198.64,198.83,174445.0,198.4652,198.7449,198.3953,198.5851,174445.0
2025-05-09 14:10:00,198.83,199.0,198.8,198.98,111691.0,198.5851,198.7548,198.5551,198.7349,111691.0
2025-05-09 14:15:00,198.98,199.1,198.47,198.74,235628.0,198.7349,198.8547,198.2255,198.4952,235628.0
2025-05-09 14:20:00,198.73,199.0,198.64,198.97,148766.0,198.4852,198.7548,198.3953,198.7249,148766.0
2025-05-09 14:25:00,198.96,199.08,198.83,198.93,155774.0,198.7149,198.8347,198.5851,198.6849,155774.0
2025-05-09 14:30:00,198.94,199.14,198.89,199.05,155619.0,198.6949,198.8947,198.645,198.8048,155619.0
2025-05-09 14:35:00,199.05,199.09,198.89,198.95,146104.0,198.8048,198.8447,198.645,198.7049,146104.0
2025-05-09 14:40:00,198.97,198.99,198.79,198.86,129998.0,198.7249,198.7449,198.5451,198.615,129998.0
2025-05-09 14:45:00,198.85,199.09,198.84,198.95,186905.0,198.605,198.8447,198.595,198.7049,186905.0
2025-05-09 14:50:00,198.97,199.14,198.76,198.86,131699.0,198.7249,198.8947,198.5151,198.615,131699.0
2025-05-09 14:55:00,198.86,199.06,198.72,198.93,185905.0,198.615,198.8148,198.4752,198.6849,185905.0
2025-05-09 15:00:00,198.93,199.19,198.9,199.19,204284.0,198.6849,198.9446,198.655,198.9446,204284.0
2025-05-09 15:05:00,199.19,199.4,199.01,199.28,322358.0,198.9446,199.1544,198.7648,199.0345,322358.0
2025-05-09 15:10:00,199.3,199.43,198.96,199.09,255242.0,199.0545,199.1843,198.7149,198.8447,255242.0
2025-05-09 15:15:00,199.11,199.25,198.91,199.23,189939.0,198.8647,199.0045,198.665,198.9846,189939.0
2025-05-09 15:20:00,199.22,199.25,198.78,198.87,215052.0,198.9746,199.0045,198.5351,198.625,215052.0
2025-05-09 15:25:00,198.89,198.92,198.71,198.78,213488.0,198.645,198.6749,198.4652,198.5351,213488.0
2025-05-09 15:30:00,198.8,198.87,198.43,198.84,285667.0,198.5551,198.625,198.1855,198.595,285667.0
2025-05-09 15:35:00,198.83,198.93,198.48,198.58,217724.0,198.5851,198.6849,198.2355,198.3354,217724.0
2025-05-09 15:40:00,198.59,198.81,198.51,198.69,304376.0,198.3453,198.5651,198.2654,198.4452,304376.0
2025-05-09 15:45:00,198.7,198.76,198.35,198.46,321366.0,198.4552,198.5151,198.1056,198.2155,321366.0
2025-05-09 15:50:00,198.5,198.85,198.48,198.76,571095.0,198.2555,198.605,198.2355,198.5151,571095.0
2025-05-09 15:55:00,198.76,198.77,198.34,198.54,1089039.0,198.5151,198.5251,198.0957,198.2954,1089039.0
2025-05-12 09:30:00,210.93,211.26,207.0,208.9,4353930.0,210.93,211.26,207.0,208.9,4353930.0
2025-05-12 09:35:00,208.86,209.0,207.08,207.3,1446283.0,208.86,209.0,207.08,207.3,1446283.0
2025-05-12 09:40:00,207.31,207.62,206.75,207.39,1254048.0,207.31,207.62,206.75,207.39,1254048.0
2025-05-12 09:45:00,207.4,208.31,207.3,208.06,1079745.0,207.4,208.31,207.3,208.06,1079745.0
2025-05-12 09:50:00,208.06,208.36,207.35,207.87,843936.0,208.06,208.36,207.35,207.87,843936.0
2025-05-12 09:55:00,207.89,208.55,207.74,208.53,925756.0,207.89,208.55,207.74,208.53,925756.0
2025-05-12 10:00:00,208.53,209.7,208.46,209.64,1014327.0,208.53,209.7,208.46,209.64,1014327.0
2025-05-12 10:05:00,209.64,209.89,209.24,209.64,1049841.0,209.64,209.89,209.24,209.64,1049841.0
2025-05-12 10:10:00,209.63,209.96,209.27,209.85,735163.0,209.63,209.96,209.27,209.85,735163.0
2025-05-12 10:15:00,209.86,210.0,209.05,209.16,847094.0,209.86,210.0,209.05,209.16,847094.0
2025-05-12 10:20:00,209.16,210.01,209.15,209.91,653847.0,209.16,210.01,209.15,209.91,653847.0
2025-05-12 10:25:00,209.92,210.09,208.56,209.16,1115345.0,209.92,210.09,208.56,209.16,1115345.0
2025-05-12 10:30:00,209.17,209.24,208.48,208.95,606538.0,209.17,209.24,208.48,208.95,606538.0
2025-05-12 10:35:00,208.93,209.42,208.8,209.12,405575.0,208.93,209.42,208.8,209.12,405575.0
2025-05-12 10:40:00,209.12,209.77,208.94,209.76,385249.0,209.12,209.77,208.94,209.76,385249.0
2025-05-12 10:45:00,209.76,210.23,209.7,209.89,696343.0,209.76,210.23,209.7,209.89,696343.0
2025-05-12 10:50:00,209.89,210.01,209.28,209.69,388844.0,209.89,210.01,209.28,209.69,388844.0
2025-05-12 10:55:00,209.69,209.74,208.96,209.12,366612.0,209.69,209.74,208.96,209.12,366612.0
2025-05-12 11:00:00,209.12,209.13,208.61,208.77,338537.0,209.12,209.13,208.61,208.77,338537.0
2025-05-12 11:05:00,208.72,209.04,208.32,208.7,395781.0,208.72,209.04,208.32,208.7,395781.0
2025-05-12 11:10:00,208.72,208.73,208.25,208.32,270581.0,208.72,208.73,208.25,208.32,270581.0
2025-05-12 11:15:00,208.34,208.49,208.14,208.46,285598.0,208.34,208.49,208.14,208.46,285598.0
2025-05-12 11:20:00,208.46,208.55,208.11,208.55,403272.0,208.46,208.55,208.11,208.55,403272.0
2025-05-12 11:25:00,208.54,208.79,208.39,208.76,293695.0,208.54,208.79,208.39,208.76,293695.0
2025-05-12 11:30:00,208.77,208.93,208.51,208.74,316111.0,208.77,208.93,208.51,208.74,316111.0
2025-05-12 11:35:00,208.75,208.99,208.64,208.73,223096.0,208.75,208.99,208.64,208.73,223096.0
2025-05-12 11:40:00,208.73,208.85,208.45,208.59,251603.0,208.73,208.85,208.45,208.59,251603.0
2025-05-12 11:45:00,208.59,208.82,208.45,208.76,227087.0,208.59,208.82,208.45,208.76,227087.0
2025-05-12 11:50:00,208.77,208.8,208.41,208.52,253882.0,208.77,208.8,208.41,208.52,253882.0
2025-05-12 11:55:00,208.53,208.78,208.4,208.43,293704.0,208.53,208.78,208.4,208.43,293704.0
2025-05-12 12:00:00,208.43,208.53,208.25,208.45,226286.0,208.43,208.53,208.25,208.45,226286.0
2025-05-12 12:05:00,208.46,208.6,208.34,208.57,232395.0,208.46,208.6,208.34,208.57,232395.0
2025-05-12 12:10:00,208.56,208.77,208.5,208.76,227407.0,208.56,208.77,208.5,208.76,227407.0
2025-05-12 12:15:00,208.77,208.77,208.39,208.58,219808.0,208.77,208.77,208.39,208.58,219808.0
2025-05-12 12:20:00,208.56,208.96,208.41,208.87,290551.0,208.56,208.96,208.41,208.87,290551.0
2025-05-12 12:25:00,208.89,208.98,208.67,208.73,174948.0,208.89,208.98,208.67,208.73,174948.0
2025-05-12 12:30:00,208.73,209.0,208.7,208.93,239055.0,208.73,209.0,208.7,208.93,239055.0
2025-05-12 12:35:00,208.92,209.08,208.84,208.94,217002.0,208.92,209.08,208.84,208.94,217002.0
2025-05-12 12:40:00,208.94,209.26,208.94,209.22,246891.0,208.94,209.26,208.94,209.22,246891.0
2025-05-12 12:45:00,209.21,209.39,209.04,209.3,302195.0,209.21,209.39,209.04,209.3,302195.0
2025-05-12 12:50:00,209.32,209.56,209.21,209.27,252865.0,209.32,209.56,209.21,209.27,252865.0
2025-05-12 12:55:00,209.26,209.32,209.03,209.23,280905.0,209.26,209.32,209.03,209.23,280905.0
2025-05-12 13:00:00,209.23,209.49,209.2,209.47,166017.0,209.23,209.49,209.2,209.47,166017.0
2025-05-12 13:05:00,209.46,209.85,209.38,209.79,258264.0,209.46,209.85,209.38,209.79,258264.0
2025-05-12 13:10:00,209.8,209.91,209.6,209.89,245090.0,209.8,209.91,209.6,209.89,245090.0
2025-05-12 13:15:00,209.89,209.99,209.78,209.88,264950.0,209.89,209.99,209.78,209.88,264950.0
2025-05-12 13:20:00,209.87,209.87,209.65,209.66,243769.0,209.87,209.87,209.65,209.66,243769.0
2025-05-12 13:25:00,209.66,209.99,209.61,209.94,278396.0,209.66,209.99,209.61,209.94,278396.0
2025-05-12 13:30:00,209.94,210.23,209.93,210.0,418202.0,209.94,210.23,209.93,210.0,418202.0
2025-05-12 13:35:00,209.99,210.25,209.99,210.17,261829.0,209.99,210.25,209.99,210.17,261829.0
2025-05-12 13:40:00,210.17,210.25,210.12,210.23,184800.0,210.17,210.25,210.12,210.23,184800.0
2025-05-12 13:45:00,210.23,210.66,210.22,210.64,426960.0,210.23,210.66,210.22,210.64,426960.0
2025-05-12 13:50:00,210.63,210.88,210.59,210.85,294699.0,210.63,210.88,210.59,210.85,294699.0
2025-05-12 13:55:00,210.85,210.87,210.6,210.62,265796.0,210.85,210.87,210.6,210.62,265796.0
2025-05-12 14:00:00,210.64,210.91,210.55,210.9,258733.0,210.64,210.91,210.55,210.9,258733.0
2025-05-12 14:05:00,210.9,210.96,210.72,210.78,253848.0,210.9,210.96,210.72,210.78,253848.0
2025-05-12 14:10:00,210.79,210.84,210.5,210.62,269560.0,210.79,210.84,210.5,210.62,269560.0
2025-05-12 14:15:00,210.62,210.88,210.58,210.76,211740.0,210.62,210.88,210.58,210.76,211740.0
2025-05-12 14:20:00,210.74,210.79,210.63,210.72,159857.0,210.74,210.79,210.63,210.72,159857.0
2025-05-12 14:25:00,210.7,210.83,210.61,210.77,229856.0,210.7,210.83,210.61,210.77,229856.0
2025-05-12 14:30:00,210.78,210.94,210.75,210.87,233595.0,210.78,210.94,210.75,210.87,233595.0
2025-05-12 14:35:00,210.86,211.12,210.81,211.03,402427.0,210.86,211.12,210.81,211.03,402427.0
2025-05-12 14:40:00,211.03,211.14,210.93,210.97,266229.0,211.03,211.14,210.93,210.97,266229.0
2025-05-12 14:45:00,210.96,211.15,210.95,211.05,229316.0,210.96,211.15,210.95,211.05,229316.0
2025-05-12 14:50:00,211.06,211.07,210.61,210.63,299907.0,211.06,211.07,210.61,210.63,299907.0
2025-05-12 14:55:00,210.63,210.79,210.48,210.62,291921.0,210.63,210.79,210.48,210.62,291921.0
2025-05-12 15:00:00,210.61,210.92,210.31,210.89,389959.0,210.61,210.92,210.31,210.89,389959.0
2025-05-12 15:05:00,210.9,210.9,210.57,210.61,271489.0,210.9,210.9,210.57,210.61,271489.0
2025-05-12 15:10:00,210.59,210.72,210.43,210.54,352100.0,210.59,210.72,210.43,210.54,352100.0
2025-05-12 15:15:00,210.56,210.74,210.42,210.72,247542.0,210.56,210.74,210.42,210.72,247542.0
2025-05-12 15:20:00,210.73,210.73,210.38,210.44,249569.0,210.73,210.73,210.38,210.44,249569.0
2025-05-12 15:25:00,210.45,210.47,209.92,210.05,402507.0,210.45,210.47,209.92,210.05,402507.0
2025-05-12 15:30:00,210.07,210.3,210.0,210.27,362737.0,210.07,210.3,210.0,210.27,362737.0
2025-05-12 15:35:00,210.26,210.35,210.09,210.18,402659.0,210.26,210.35,210.09,210.18,402659.0
2025-05-12 15:40:00,210.18,210.29,210.02,210.06,396327.0,210.18,210.29,210.02,210.06,396327.0
2025-05-12 15:45:00,210.05,210.2,209.96,210.12,443605.0,210.05,210.2,209.96,210.12,443605.0
2025-05-12 15:50:00,210.12,210.58,210.12,210.37,753098.0,210.12,210.58,210.12,210.37,753098.0
2025-05-12 15:55:00,210.36,210.85,210.01,210.83,2036577.0,210.36,210.85,210.01,210.83,2036577.0
2025-05-13 09:30:00,210.37,211.38,209.89,211.24,1634150.0,210.37,211.38,209.89,211.24,1634150.0
2025-05-13 09:35:00,211.24,211.61,209.68,209.83,917176.0,211.24,211.61,209.68,209.83,917176.0
2025-05-13 09:40:00,209.84,210.18,209.39,209.83,968276.0,209.84,210.18,209.39,209.83,968276.0
2025-05-13 09:45:00,209.78,210.04,209.0,209.49,655517.0,209.78,210.04,209.0,209.49,655517.0
2025-05-13 09:50:00,209.51,210.23,209.46,210.17,557084.0,209.51,210.23,209.46,210.17,557084.0
2025-05-13 09:55:00,210.15,210.41,209.93,209.94,476211.0,210.15,210.41,209.93,209.94,476211.0
2025-05-13 10:00:00,209.93,210.33,209.78,210.29,432513.0,209.93,210.33,209.78,210.29,432513.0
2025-05-13 10:05:00,210.25,211.13,210.25,210.91,634475.0,210.25,211.13,210.25,210.91,634475.0
2025-05-13 10:10:00,210.9,211.41,210.78,211.34,482775.0,210.9,211.41,210.78,211.34,482775.0
2025-05-13 10:15:00,211.34,211.5,211.0,211.34,479853.0,211.34,211.5,211.0,211.34,479853.0
2025-05-13 10:20:00,211.35,211.4,210.86,210.99,596795.0,211.35,211.4,210.86,210.99,596795.0
2025-05-13 10:25:00,210.99,211.67,210.93,211.45,619100.0,210.99,211.67,210.93,211.45,619100.0
2025-05-13 10:30:00,211.45,211.88,211.2,211.74,516216.0,211.45,211.88,211.2,211.74,516216.0
2025-05-13 10:35:00,211.77,211.82,211.51,211.7,323182.0,211.77,211.82,211.51,211.7,323182.0
2025-05-13 10:40:00,211.68,211.74,211.22,211.32,339295.0,211.68,211.74,211.22,211.32,339295.0
2025-05-13 10:45:00,211.33,211.56,211.07,211.32,386801.0,211.33,211.56,211.07,211.32,386801.0
2025-05-13 10:50:00,211.32,211.71,211.29,211.64,269561.0,211.32,211.71,211.29,211.64,269561.0
2025-05-13 10:55:00,211.64,211.79,211.43,211.5,241426.0,211.64,211.79,211.43,211.5,241426.0
2025-05-13 11:00:00,211.51,211.52,211.26,211.39,241233.0,211.51,211.52,211.26,211.39,241233.0
2025-05-13 11:05:00,211.41,211.54,211.26,211.37,220674.0,211.41,211.54,211.26,211.37,220674.0
2025-05-13 11:10:00,211.37,211.45,211.22,211.27,188468.0,211.37,211.45,211.22,211.27,188468.0
2025-05-13 11:15:00,211.26,211.52,211.25,211.47,231967.0,211.26,211.52,211.25,211.47,231967.0
2025-05-13 11:20:00,211.49,211.57,211.27,211.35,324510.0,211.49,211.57,211.27,211.35,324510.0
2025-05-13 11:25:00,211.36,211.61,211.35,211.39,252274.0,211.36,211.61,211.35,211.39,252274.0
2025-05-13 11:30:00,211.4,211.61,211.26,211.5,292411.0,211.4,211.61,211.26,211.5,292411.0
2025-05-13 11:35:00,211.5,211.53,211.18,211.22,241321.0,211.5,211.53,211.18,211.22,241321.0
2025-05-13 11:40:00,211.24,211.24,210.77,210.85,482310.0,211.24,211.24,210.77,210.85,482310.0
2025-05-13 11:45:00,210.85,211.25,210.67,210.72,389988.0,210.85,211.25,210.67,210.72,389988.0
2025-05-13 11:50:00,210.7,210.88,210.48,210.81,371644.0,210.7,210.88,210.48,210.81,371644.0
2025-05-13 11:55:00,210.82,211.17,210.7,210.89,251910.0,210.82,211.17,210.7,210.89,251910.0
2025-05-13 12:00:00,210.9,211.05,210.82,210.96,188746.0,210.9,211.05,210.82,210.96,188746.0
2025-05-13 12:05:00,210.97,211.03,210.65,210.8,191599.0,210.97,211.03,210.65,210.8,191599.0
2025-05-13 12:10:00,210.79,211.0,210.71,210.98,166865.0,210.79,211.0,210.71,210.98,166865.0
2025-05-13 12:15:00,210.98,210.99,210.72,210.83,189504.0,210.98,210.99,210.72,210.83,189504.0
2025-05-13 12:20:00,210.83,211.11,210.79,210.98,183694.0,210.83,211.11,210.79,210.98,183694.0
2025-05-13 12:25:00,210.97,211.31,210.96,211.29,167027.0,210.97,211.31,210.96,211.29,167027.0
2025-05-13 12:30:00,211.28,211.31,210.9,211.14,370164.0,211.28,211.31,210.9,211.14,370164.0
2025-05-13 12:35:00,211.14,211.4,211.11,211.4,143478.0,211.14,211.4,211.11,211.4,143478.0
2025-05-13 12:40:00,211.38,211.46,211.25,211.3,131317.0,211.38,211.46,211.25,211.3,131317.0
2025-05-13 12:45:00,211.3,211.64,211.3,211.59,242814.0,211.3,211.64,211.3,211.59,242814.0
2025-05-13 12:50:00,211.56,211.57,211.34,211.46,161007.0,211.56,211.57,211.34,211.46,161007.0
2025-05-13 12:55:00,211.45,211.56,211.41,211.48,185175.0,211.45,211.56,211.41,211.48,185175.0
2025-05-13 13:00:00,211.5,211.8,211.35,211.69,360453.0,211.5,211.8,211.35,211.69,360453.0
2025-05-13 13:05:00,211.66,211.76,211.61,211.71,160691.0,211.66,211.76,211.61,211.71,160691.0
2025-05-13 13:10:00,211.71,211.81,211.56,211.71,179478.0,211.71,211.81,211.56,211.71,179478.0
2025-05-13 13:15:00,211.72,211.95,211.71,211.77,238377.0,211.72,211.95,211.71,211.77,238377.0
2025-05-13 13:20:00,211.77,211.87,211.62,211.66,176687.0,211.77,211.87,211.62,211.66,176687.0
2025-05-13 13:25:00,211.68,211.73,211.47,211.71,180148.0,211.68,211.73,211.47,211.71,180148.0
2025-05-13 13:30:00,211.71,212.43,211.7,212.41,597880.0,211.71,212.43,211.7,212.41,597880.0
2025-05-13 13:35:00,212.42,212.73,212.36,212.72,370671.0,212.42,212.73,212.36,212.72,370671.0
2025-05-13 13:40:00,212.72,212.97,212.54,212.71,496245.0,212.72,212.97,212.54,212.71,496245.0
2025-05-13 13:45:00,212.71,212.84,212.61,212.66,186292.0,212.71,212.84,212.61,212.66,186292.0
2025-05-13 13:50:00,212.67,212.67,212.41,212.41,222841.0,212.67,212.67,212.41,212.41,222841.0
2025-05-13 13:55:00,212.42,212.55,212.32,212.5,240467.0,212.42,212.55,212.32,212.5,240467.0
2025-05-13 14:00:00,212.5,212.6,212.23,212.34,235845.0,212.5,212.6,212.23,212.34,235845.0
2025-05-13 14:05:00,212.34,212.49,212.31,212.37,134476.0,212.34,212.49,212.31,212.37,134476.0
2025-05-13 14:10:00,212.36,212.61,212.35,212.58,193785.0,212.36,212.61,212.35,212.58,193785.0
2025-05-13 14:15:00,212.57,212.73,212.45,212.67,196494.0,212.57,212.73,212.45,212.67,196494.0
2025-05-13 14:20:00,212.68,212.75,212.49,212.58,169798.0,212.68,212.75,212.49,212.58,169798.0
2025-05-13 14:25:00,212.58,212.59,212.4,212.46,142100.0,212.58,212.59,212.4,212.46,142100.0
2025-05-13 14:30:00,212.48,212.63,212.39,212.43,199008.0,212.48,212.63,212.39,212.43,199008.0
2025-05-13 14:35:00,212.43,212.49,212.33,212.35,175559.0,212.43,212.49,212.33,212.35,175559.0
2025-05-13 14:40:00,212.35,212.38,212.07,212.11,216370.0,212.35,212.38,212.07,212.11,216370.0
2025-05-13 14:45:00,212.12,212.35,212.03,212.29,378433.0,212.12,212.35,212.03,212.29,378433.0
2025-05-13 14:50:00,212.27,212.4,212.17,212.29,159607.0,212.27,212.4,212.17,212.29,159607.0
2025-05-13 14:55:00,212.31,212.56,212.29,212.55,327324.0,212.31,212.56,212.29,212.55,327324.0
2025-05-13 15:00:00,212.53,212.69,212.45,212.66,296540.0,212.53,212.69,212.45,212.66,296540.0
2025-05-13 15:05:00,212.66,213.25,212.66,212.93,697313.0,212.66,213.25,212.66,212.93,697313.0
2025-05-13 15:10:00,212.91,213.3,212.91,213.28,334928.0,212.91,213.3,212.91,213.28,334928.0
2025-05-13 15:15:00,213.28,213.4,213.13,213.15,282724.0,213.28,213.4,213.13,213.15,282724.0
2025-05-13 15:20:00,213.14,213.15,212.97,213.0,349592.0,213.14,213.15,212.97,213.0,349592.0
2025-05-13 15:25:00,213.0,213.29,212.99,213.21,276748.0,213.0,213.29,212.99,213.21,276748.0
2025-05-13 15:30:00,213.19,213.36,213.15,213.2,313255.0,213.19,213.36,213.15,213.2,313255.0
2025-05-13 15:35:00,213.2,213.2,212.81,213.03,316495.0,213.2,213.2,212.81,213.03,316495.0
2025-05-13 15:40:00,213.03,213.07,212.86,212.92,211762.0,213.03,213.07,212.86,212.92,211762.0
2025-05-13 15:45:00,212.92,212.93,212.6,212.65,233370.0,212.92,212.93,212.6,212.65,233370.0
2025-05-13 15:50:00,212.64,213.4,212.64,213.05,571423.0,212.64,213.4,212.64,213.05,571423.0
2025-05-13 15:55:00,213.04,213.28,212.75,212.86,1809909.0,213.04,213.28,212.75,212.86,1809909.0
2025-05-14 09:30:00,212.43,213.15,211.85,212.78,1545042.0,212.43,213.15,211.85,212.78,1545042.0
2025-05-14 09:35:00,212.77,213.24,212.45,212.77,676906.0,212.77,213.24,212.45,212.77,676906.0
2025-05-14 09:40:00,212.81,213.61,212.7,213.38,695479.0,212.81,213.61,212.7,213.38,695479.0
2025-05-14 09:45:00,213.35,213.36,212.1,212.21,817926.0,213.35,213.36,212.1,212.21,817926.0
2025-05-14 09:50:00,212.22,212.72,211.91,212.61,507613.0,212.22,212.72,211.91,212.61,507613.0
2025-05-14 09:55:00,212.6,213.25,212.31,213.11,600099.0,212.6,213.25,212.31,213.11,600099.0
2025-05-14 10:00:00,213.11,213.43,213.1,213.12,510038.0,213.11,213.43,213.1,213.12,510038.0
2025-05-14 10:05:00,213.12,213.12,212.55,212.76,462202.0,213.12,213.12,212.55,212.76,462202.0
2025-05-14 10:10:00,212.75,213.17,212.63,213.1,361348.0,212.75,213.17,212.63,213.1,361348.0
2025-05-14 10:15:00,213.1,213.72,212.9,213.72,517089.0,213.1,213.72,212.9,213.72,517089.0
2025-05-14 10:20:00,213.7,213.94,213.32,213.68,551451.0,213.7,213.94,213.32,213.68,551451.0
2025-05-14 10:25:00,213.67,213.87,213.04,213.29,456705.0,213.67,213.87,213.04,213.29,456705.0
2025-05-14 10:30:00,213.29,213.72,212.96,213.05,348534.0,213.29,213.72,212.96,213.05,348534.0
2025-05-14 10:35:00,213.06,213.14,212.86,212.96,313307.0,213.06,213.14,212.86,212.96,313307.0
2025-05-14 10:40:00,212.96,212.98,212.64,212.67,270517.0,212.96,212.98,212.64,212.67,270517.0
2025-05-14 10:45:00,212.67,212.89,212.37,212.87,379857.0,212.67,212.89,212.37,212.87,379857.0
2025-05-14 10:50:00,212.88,212.89,212.47,212.75,241710.0,212.88,212.89,212.47,212.75,241710.0
2025-05-14 10:55:00,212.78,213.07,212.68,212.98,329781.0,212.78,213.07,212.68,212.98,329781.0
2025-05-14 11:00:00,212.98,213.1,212.26,212.3,283108.0,212.98,213.1,212.26,212.3,283108.0
2025-05-14 11:05:00,212.3,212.42,212.12,212.3,331221.0,212.3,212.42,212.12,212.3,331221.0
2025-05-14 11:10:00,212.31,212.42,212.06,212.11,288577.0,212.31,212.42,212.06,212.11,288577.0
2025-05-14 11:15:00,212.12,212.32,211.88,212.31,369795.0,212.12,212.32,211.88,212.31,369795.0
2025-05-14 11:20:00,212.3,212.54,212.28,212.46,305655.0,212.3,212.54,212.28,212.46,305655.0
2025-05-14 11:25:00,212.45,212.9,212.42,212.62,283227.0,212.45,212.9,212.42,212.62,283227.0
2025-05-14 11:30:00,212.62,212.75,212.51,212.52,290258.0,212.62,212.75,212.51,212.52,290258.0
2025-05-14 11:35:00,212.52,212.71,212.41,212.63,176296.0,212.52,212.71,212.41,212.63,176296.0
2025-05-14 11:40:00,212.62,212.86,212.53,212.85,211008.0,212.62,212.86,212.53,212.85,211008.0
2025-05-14 11:45:00,212.85,212.88,212.6,212.63,160662.0,212.85,212.88,212.6,212.63,160662.0
2025-05-14 11:50:00,212.63,212.77,212.56,212.6,174396.0,212.63,212.77,212.56,212.6,174396.0
2025-05-14 11:55:00,212.61,212.66,212.35,212.39,191172.0,212.61,212.66,212.35,212.39,191172.0
2025-05-14 12:00:00,212.38,212.62,212.17,212.5,204272.0,212.38,212.62,212.17,212.5,204272.0
2025-05-14 12:05:00,212.51,212.64,212.3,212.32,155502.0,212.51,212.64,212.3,212.32,155502.0
2025-05-14 12:10:00,212.33,212.36,212.08,212.18,185284.0,212.33,212.36,212.08,212.18,185284.0
2025-05-14 12:15:00,212.19,212.32,212.13,212.14,137324.0,212.19,212.32,212.13,212.14,137324.0
2025-05-14 12:20:00,212.13,212.34,211.99,212.27,202783.0,212.13,212.34,211.99,212.27,202783.0
2025-05-14 12:25:00,212.27,212.41,212.25,212.29,197506.0,212.27,212.41,212.25,212.29,197506.0
2025-05-14 12:30:00,212.3,212.6,212.25,212.46,232930.0,212.3,212.6,212.25,212.46,232930.0
2025-05-14 12:35:00,212.46,212.57,212.15,212.18,150719.0,212.46,212.57,212.15,212.18,150719.0
2025-05-14 12:40:00,212.18,212.25,211.97,212.11,219379.0,212.18,212.25,211.97,212.11,219379.0
2025-05-14 12:45:00,212.11,212.39,212.11,212.34,173269.0,212.11,212.39,212.11,212.34,173269.0
2025-05-14 12:50:00,212.36,212.45,212.25,212.31,157362.0,212.36,212.45,212.25,212.31,157362.0
2025-05-14 12:55:00,212.3,212.3,212.0,212.01,149838.0,212.3,212.3,212.0,212.01,149838.0
2025-05-14 13:00:00,212.0,212.03,211.53,211.59,373702.0,212.0,212.03,211.53,211.59,373702.0
2025-05-14 13:05:00,211.6,211.67,211.29,211.57,371578.0,211.6,211.67,211.29,211.57,371578.0
2025-05-14 13:10:00,211.58,211.59,211.25,211.36,305375.0,211.58,211.59,211.25,211.36,305375.0
2025-05-14 13:15:00,211.36,211.38,210.95,211.2,338156.0,211.36,211.38,210.95,211.2,338156.0
2025-05-14 13:20:00,211.18,211.18,210.58,210.83,396349.0,211.18,211.18,210.58,210.83,396349.0
2025-05-14 13:25:00,210.87,210.98,210.69,210.96,318971.0,210.87,210.98,210.69,210.96,318971.0
2025-05-14 13:30:00,210.97,211.32,210.96,211.27,262845.0,210.97,211.32,210.96,211.27,262845.0
2025-05-14 13:35:00,211.26,211.59,211.16,211.53,258829.0,211.26,211.59,211.16,211.53,258829.0
2025-05-14 13:40:00,211.54,211.72,211.46,211.52,184423.0,211.54,211.72,211.46,211.52,184423.0
2025-05-14 13:45:00,211.51,211.54,211.37,211.43,114033.0,211.51,211.54,211.37,211.43,114033.0
2025-05-14 13:50:00,211.44,211.72,211.4,211.7,184358.0,211.44,211.72,211.4,211.7,184358.0
2025-05-14 13:55:00,211.69,211.75,211.58,211.7,127662.0,211.69,211.75,211.58,211.7,127662.0
2025-05-14 14:00:00,211.7,211.73,211.41,211.6,142954.0,211.7,211.73,211.41,211.6,142954.0
2025-05-14 14:05:00,211.59,211.92,211.58,211.79,203819.0,211.59,211.92,211.58,211.79,203819.0
2025-05-14 14:10:00,211.79,211.83,211.56,211.7,163014.0,211.79,211.83,211.56,211.7,163014.0
2025-05-14 14:15:00,211.69,211.95,211.67,211.9,176819.0,211.69,211.95,211.67,211.9,176819.0
2025-05-14 14:20:00,211.91,211.92,211.59,211.62,181013.0,211.91,211.92,211.59,211.62,181013.0
2025-05-14 14:25:00,211.61,211.77,211.36,211.37,175701.0,211.61,211.77,211.36,211.37,175701.0
2025-05-14 14:30:00,211.36,212.05,211.34,211.89,322924.0,211.36,212.05,211.34,211.89,322924.0
2025-05-14 14:35:00,211.91,211.97,211.32,211.51,284279.0,211.91,211.97,211.32,211.51,284279.0
2025-05-14 14:40:00,211.52,211.52,211.34,211.49,240392.0,211.52,211.52,211.34,211.49,240392.0
2025-05-14 14:45:00,211.49,211.52,211.19,211.28,229632.0,211.49,211.52,211.19,211.28,229632.0
2025-05-14 14:50:00,211.27,211.57,211.21,211.42,205362.0,211.27,211.57,211.21,211.42,205362.0
2025-05-14 14:55:00,211.42,211.42,211.25,211.4,164779.0,211.42,211.42,211.25,211.4,164779.0
2025-05-14 15:00:00,211.4,211.42,211.2,211.23,187402.0,211.4,211.42,211.2,211.23,187402.0
2025-05-14 15:05:00,211.22,211.28,211.0,211.14,257165.0,211.22,211.28,211.0,211.14,257165.0
2025-05-14 15:10:00,211.13,211.52,211.13,211.41,202568.0,211.13,211.52,211.13,211.41,202568.0
2025-05-14 15:15:00,211.41,211.64,211.36,211.41,211894.0,211.41,211.64,211.36,211.41,211894.0
2025-05-14 15:20:00,211.42,211.42,210.99,211.09,245249.0,211.42,211.42,210.99,211.09,245249.0
2025-05-14 15:25:00,211.07,211.4,211.0,211.36,217216.0,211.07,211.4,211.0,211.36,217216.0
2025-05-14 15:30:00,211.34,211.53,211.24,211.31,280054.0,211.34,211.53,211.24,211.31,280054.0
2025-05-14 15:35:00,211.3,211.5,211.24,211.29,251237.0,211.3,211.5,211.24,211.29,251237.0
2025-05-14 15:40:00,211.28,211.6,211.26,211.46,297943.0,211.28,211.6,211.26,211.46,297943.0
2025-05-14 15:45:00,211.47,211.54,211.24,211.51,203411.0,211.47,211.54,211.24,211.51,203411.0
2025-05-14 15:50:00,211.52,212.68,211.52,212.22,1063693.0,211.52,212.68,211.52,212.22,1063693.0
2025-05-14 15:55:00,212.23,212.6,212.16,212.42,2692835.0,212.23,212.6,212.16,212.42,2692835.0
2025-05-15 09:30:00,210.89,212.09,210.88,211.75,1564405.0,210.89,212.09,210.88,211.75,1564405.0
2025-05-15 09:35:00,211.72,212.53,211.5,211.84,715627.0,211.72,212.53,211.5,211.84,715627.0
2025-05-15 09:40:00,211.87,211.93,211.04,211.11,568593.0,211.87,211.93,211.04,211.11,568593.0
2025-05-15 09:45:00,211.07,211.28,210.56,211.01,527902.0,211.07,211.28,210.56,211.01,527902.0
2025-05-15 09:50:00,211.01,211.11,210.33,210.43,386289.0,211.01,211.11,210.33,210.43,386289.0
2025-05-15 09:55:00,210.42,210.68,210.08,210.42,436626.0,210.42,210.68,210.08,210.42,436626.0
2025-05-15 10:00:00,210.45,210.71,210.34,210.37,356592.0,210.45,210.71,210.34,210.37,356592.0
2025-05-15 10:05:00,210.37,210.43,209.92,209.97,450175.0,210.37,210.43,209.92,209.97,450175.0
2025-05-15 10:10:00,209.94,210.34,209.54,210.34,409259.0,209.94,210.34,209.54,210.34,409259.0
2025-05-15 10:15:00,210.34,210.52,210.1,210.35,318500.0,210.34,210.52,210.1,210.35,318500.0
2025-05-15 10:20:00,210.35,210.42,210.06,210.39,259855.0,210.35,210.42,210.06,210.39,259855.0
2025-05-15 10:25:00,210.39,210.58,210.25,210.28,311763.0,210.39,210.58,210.25,210.28,311763.0
2025-05-15 10:30:00,210.32,210.8,210.19,210.66,307449.0,210.32,210.8,210.19,210.66,307449.0
2025-05-15 10:35:00,210.7,210.93,210.56,210.9,339091.0,210.7,210.93,210.56,210.9,339091.0
2025-05-15 10:40:00,210.89,211.47,210.85,211.32,404789.0,210.89,211.47,210.85,211.32,404789.0
2025-05-15 10:45:00,211.29,211.56,211.19,211.31,346650.0,211.29,211.56,211.19,211.31,346650.0
2025-05-15 10:50:00,211.31,211.65,211.23,211.54,293733.0,211.31,211.65,211.23,211.54,293733.0
2025-05-15 10:55:00,211.54,211.94,211.52,211.92,361164.0,211.54,211.94,211.52,211.92,361164.0
2025-05-15 11:00:00,211.93,211.94,211.27,211.58,371731.0,211.93,211.94,211.27,211.58,371731.0
2025-05-15 11:05:00,211.58,211.86,211.51,211.75,243789.0,211.58,211.86,211.51,211.75,243789.0
2025-05-15 11:10:00,211.74,212.03,211.66,211.67,275597.0,211.74,212.03,211.66,211.67,275597.0
2025-05-15 11:15:00,211.67,212.04,211.67,211.99,227405.0,211.67,212.04,211.67,211.99,227405.0
2025-05-15 11:20:00,212.0,212.8,211.93,212.62,422331.0,212.0,212.8,211.93,212.62,422331.0
2025-05-15 11:25:00,212.61,212.67,212.3,212.5,303425.0,212.61,212.67,212.3,212.5,303425.0
2025-05-15 11:30:00,212.5,212.53,212.19,212.4,249709.0,212.5,212.53,212.19,212.4,249709.0
2025-05-15 11:35:00,212.4,212.59,212.25,212.58,317756.0,212.4,212.59,212.25,212.58,317756.0
2025-05-15 11:40:00,212.58,212.91,212.44,212.79,318244.0,212.58,212.91,212.44,212.79,318244.0
2025-05-15 11:45:00,212.81,212.96,212.55,212.55,303313.0,212.81,212.96,212.55,212.55,303313.0
2025-05-15 11:50:00,212.56,212.56,212.25,212.31,289446.0,212.56,212.56,212.25,212.31,289446.0
2025-05-15 11:55:00,212.32,212.43,211.88,211.96,470990.0,212.32,212.43,211.88,211.96,470990.0
2025-05-15 12:00:00,211.96,212.02,211.56,211.77,279192.0,211.96,212.02,211.56,211.77,279192.0
2025-05-15 12:05:00,211.78,212.25,211.74,212.18,265950.0,211.78,212.25,211.74,212.18,265950.0
2025-05-15 12:10:00,212.19,212.19,211.7,211.75,238744.0,212.19,212.19,211.7,211.75,238744.0
2025-05-15 12:15:00,211.73,212.01,211.73,211.91,197556.0,211.73,212.01,211.73,211.91,197556.0
2025-05-15 12:20:00,211.91,211.95,211.65,211.65,174876.0,211.91,211.95,211.65,211.65,174876.0
2025-05-15 12:25:00,211.65,211.67,211.41,211.64,211534.0,211.65,211.67,211.41,211.64,211534.0
2025-05-15 12:30:00,211.63,211.67,211.21,211.35,214045.0,211.63,211.67,211.21,211.35,214045.0
2025-05-15 12:35:00,211.35,211.6,211.24,211.54,200735.0,211.35,211.6,211.24,211.54,200735.0
2025-05-15 12:40:00,211.57,211.69,211.52,211.66,137723.0,211.57,211.69,211.52,211.66,137723.0
2025-05-15 12:45:00,211.66,212.01,211.66,211.97,206029.0,211.66,212.01,211.66,211.97,206029.0
2025-05-15 12:50:00,211.97,212.1,211.93,211.96,180305.0,211.97,212.1,211.93,211.96,180305.0
2025-05-15 12:55:00,211.96,212.05,211.85,212.04,140044.0,211.96,212.05,211.85,212.04,140044.0
2025-05-15 13:00:00,212.03,212.07,211.73,212.01,214702.0,212.03,212.07,211.73,212.01,214702.0
2025-05-15 13:05:00,212.02,212.13,211.97,212.08,141977.0,212.02,212.13,211.97,212.08,141977.0
2025-05-15 13:10:00,212.07,212.13,211.83,212.11,191613.0,212.07,212.13,211.83,212.11,191613.0
2025-05-15 13:15:00,212.1,212.18,212.0,212.01,151845.0,212.1,212.18,212.0,212.01,151845.0
2025-05-15 13:20:00,212.02,212.22,211.95,212.1,205909.0,212.02,212.22,211.95,212.1,205909.0
2025-05-15 13:25:00,212.12,212.28,211.97,212.12,169137.0,212.12,212.28,211.97,212.12,169137.0
2025-05-15 13:30:00,212.13,212.13,211.82,211.85,167491.0,212.13,212.13,211.82,211.85,167491.0
2025-05-15 13:35:00,211.84,211.93,211.67,211.78,146534.0,211.84,211.93,211.67,211.78,146534.0
2025-05-15 13:40:00,211.8,211.94,211.66,211.88,124748.0,211.8,211.94,211.66,211.88,124748.0
2025-05-15 13:45:00,211.88,211.94,211.5,211.54,174226.0,211.88,211.94,211.5,211.54,174226.0
2025-05-15 13:50:00,211.55,211.6,211.28,211.31,220839.0,211.55,211.6,211.28,211.31,220839.0
2025-05-15 13:55:00,211.3,211.39,211.04,211.18,284066.0,211.3,211.39,211.04,211.18,284066.0
2025-05-15 14:00:00,211.18,211.33,211.07,211.14,236188.0,211.18,211.33,211.07,211.14,236188.0
2025-05-15 14:05:00,211.13,211.16,210.82,210.83,243572.0,211.13,211.16,210.82,210.83,243572.0
2025-05-15 14:10:00,210.82,210.91,210.68,210.83,244110.0,210.82,210.91,210.68,210.83,244110.0
2025-05-15 14:15:00,210.83,210.9,210.47,210.47,204951.0,210.83,210.9,210.47,210.47,204951.0
2025-05-15 14:20:00,210.48,210.52,210.25,210.37,358244.0,210.48,210.52,210.25,210.37,358244.0
2025-05-15 14:25:00,210.36,210.68,210.31,210.63,344919.0,210.36,210.68,210.31,210.63,344919.0
2025-05-15 14:30:00,210.63,211.07,210.62,210.99,258379.0,210.63,211.07,210.62,210.99,258379.0
2025-05-15 14:35:00,210.97,211.17,210.94,211.15,198692.0,210.97,211.17,210.94,211.15,198692.0
2025-05-15 14:40:00,211.14,211.21,211.0,211.08,206603.0,211.14,211.21,211.0,211.08,206603.0
2025-05-15 14:45:00,211.06,211.09,210.63,210.76,210029.0,211.06,211.09,210.63,210.76,210029.0
2025-05-15 14:50:00,210.74,210.78,210.53,210.64,161842.0,210.74,210.78,210.53,210.64,161842.0
2025-05-15 14:55:00,210.63,210.7,210.49,210.65,201970.0,210.63,210.7,210.49,210.65,201970.0
2025-05-15 15:00:00,210.66,210.95,210.59,210.94,178666.0,210.66,210.95,210.59,210.94,178666.0
2025-05-15 15:05:00,210.93,211.09,210.63,210.67,297176.0,210.93,211.09,210.63,210.67,297176.0
2025-05-15 15:10:00,210.65,210.84,210.64,210.73,222346.0,210.65,210.84,210.64,210.73,222346.0
2025-05-15 15:15:00,210.73,211.04,210.66,211.03,228095.0,210.73,211.04,210.66,211.03,228095.0
2025-05-15 15:20:00,211.03,211.05,210.82,210.96,210603.0,211.03,211.05,210.82,210.96,210603.0
2025-05-15 15:25:00,210.94,210.96,210.31,210.36,343926.0,210.94,210.96,210.31,210.36,343926.0
2025-05-15 15:30:00,210.35,210.71,210.35,210.51,277652.0,210.35,210.71,210.35,210.51,277652.0
2025-05-15 15:35:00,210.51,210.53,210.15,210.28,277433.0,210.51,210.53,210.15,210.28,277433.0
2025-05-15 15:40:00,210.27,210.53,210.22,210.46,244915.0,210.27,210.53,210.22,210.46,244915.0
2025-05-15 15:45:00,210.45,210.73,210.37,210.59,294614.0,210.45,210.73,210.37,210.59,294614.0
2025-05-15 15:50:00,210.58,211.45,210.49,210.75,759575.0,210.58,211.45,210.49,210.75,759575.0
2025-05-15 15:55:00,210.74,211.47,210.65,211.46,2686605.0,210.74,211.47,210.65,211.46,2686605.0
2025-05-16 09:30:00,212.42,212.57,211.41,211.89,4220064.0,212.42,212.57,211.41,211.89,4220064.0
2025-05-16 09:35:00,211.83,212.33,211.33,212.32,634960.0,211.83,212.33,211.33,212.32,634960.0
2025-05-16 09:40:00,212.3,212.34,211.01,211.42,579036.0,212.3,212.34,211.01,211.42,579036.0
2025-05-16 09:45:00,211.42,211.57,211.03,211.53,295534.0,211.42,211.57,211.03,211.53,295534.0
2025-05-16 09:50:00,211.54,211.77,211.16,211.19,328767.0,211.54,211.77,211.16,211.19,328767.0
2025-05-16 09:55:00,211.19,211.79,211.19,211.79,332515.0,211.19,211.79,211.19,211.79,332515.0
2025-05-16 10:00:00,211.75,211.93,211.36,211.72,518198.0,211.75,211.93,211.36,211.72,518198.0
2025-05-16 10:05:00,211.74,211.92,211.41,211.48,384119.0,211.74,211.92,211.41,211.48,384119.0
2025-05-16 10:10:00,211.49,211.7,211.3,211.54,297067.0,211.49,211.7,211.3,211.54,297067.0
2025-05-16 10:15:00,211.53,211.54,211.02,211.03,388724.0,211.53,211.54,211.02,211.03,388724.0
2025-05-16 10:20:00,211.04,211.16,210.76,210.95,377317.0,211.04,211.16,210.76,210.95,377317.0
2025-05-16 10:25:00,210.94,211.08,210.56,210.6,308379.0,210.94,211.08,210.56,210.6,308379.0
2025-05-16 10:30:00,210.59,210.66,210.11,210.23,396692.0,210.59,210.66,210.11,210.23,396692.0
2025-05-16 10:35:00,210.23,210.54,210.06,210.31,345275.0,210.23,210.54,210.06,210.31,345275.0
2025-05-16 10:40:00,210.3,210.36,209.77,209.85,405724.0,210.3,210.36,209.77,209.85,405724.0
2025-05-16 10:45:00,209.85,210.18,209.82,210.09,339849.0,209.85,210.18,209.82,210.09,339849.0
2025-05-16 10:50:00,210.11,210.38,210.07,210.33,264032.0,210.11,210.38,210.07,210.33,264032.0
2025-05-16 10:55:00,210.34,210.53,210.08,210.23,287991.0,210.34,210.53,210.08,210.23,287991.0
2025-05-16 11:00:00,210.24,210.44,210.11,210.11,241853.0,210.24,210.44,210.11,210.11,241853.0
2025-05-16 11:05:00,210.12,210.43,209.99,210.24,250903.0,210.12,210.43,209.99,210.24,250903.0
2025-05-16 11:10:00,210.25,210.38,210.09,210.16,212461.0,210.25,210.38,210.09,210.16,212461.0
2025-05-16 11:15:00,210.15,210.49,210.12,210.39,227565.0,210.15,210.49,210.12,210.39,227565.0
2025-05-16 11:20:00,210.39,210.42,209.9,210.06,240730.0,210.39,210.42,209.9,210.06,240730.0
2025-05-16 11:25:00,210.06,210.16,209.99,210.08,154767.0,210.06,210.16,209.99,210.08,154767.0
2025-05-16 11:30:00,210.09,210.35,210.09,210.22,237798.0,210.09,210.35,210.09,210.22,237798.0
2025-05-16 11:35:00,210.22,210.67,210.12,210.66,324162.0,210.22,210.67,210.12,210.66,324162.0
2025-05-16 11:40:00,210.65,210.83,210.43,210.52,282825.0,210.65,210.83,210.43,210.52,282825.0
2025-05-16 11:45:00,210.52,210.63,210.35,210.61,154978.0,210.52,210.63,210.35,210.61,154978.0
2025-05-16 11:50:00,210.61,210.92,210.47,210.84,282242.0,210.61,210.92,210.47,210.84,282242.0
2025-05-16 11:55:00,210.85,210.85,210.38,210.67,238070.0,210.85,210.85,210.38,210.67,238070.0
2025-05-16 12:00:00,210.67,210.76,210.5,210.5,149101.0,210.67,210.76,210.5,210.5,149101.0
2025-05-16 12:05:00,210.5,210.86,210.45,210.67,176250.0,210.5,210.86,210.45,210.67,176250.0
2025-05-16 12:10:00,210.68,210.89,210.66,210.82,149536.0,210.68,210.89,210.66,210.82,149536.0
2025-05-16 12:15:00,210.81,210.95,210.71,210.81,195100.0,210.81,210.95,210.71,210.81,195100.0
2025-05-16 12:20:00,210.82,211.15,210.81,211.05,250453.0,210.82,211.15,210.81,211.05,250453.0
2025-05-16 12:25:00,211.05,211.11,210.8,210.96,212262.0,211.05,211.11,210.8,210.96,212262.0
2025-05-16 12:30:00,210.96,211.12,210.79,210.8,143546.0,210.96,211.12,210.79,210.8,143546.0
2025-05-16 12:35:00,210.81,210.87,210.7,210.84,128632.0,210.81,210.87,210.7,210.84,128632.0
2025-05-16 12:40:00,210.85,211.09,210.83,210.96,137069.0,210.85,211.09,210.83,210.96,137069.0
2025-05-16 12:45:00,210.97,211.17,210.92,210.92,229227.0,210.97,211.17,210.92,210.92,229227.0
2025-05-16 12:50:00,210.93,211.15,210.91,211.01,107897.0,210.93,211.15,210.91,211.01,107897.0
2025-05-16 12:55:00,211.02,211.13,210.91,210.91,107643.0,211.02,211.13,210.91,210.91,107643.0
2025-05-16 13:00:00,210.91,211.02,210.83,210.85,114587.0,210.91,211.02,210.83,210.85,114587.0
2025-05-16 13:05:00,210.84,210.91,210.78,210.82,137478.0,210.84,210.91,210.78,210.82,137478.0
2025-05-16 13:10:00,210.82,211.25,210.76,211.18,269941.0,210.82,211.25,210.76,211.18,269941.0
2025-05-16 13:15:00,211.18,211.41,211.13,211.36,216472.0,211.18,211.41,211.13,211.36,216472.0
2025-05-16 13:20:00,211.36,211.42,211.23,211.25,140276.0,211.36,211.42,211.23,211.25,140276.0
2025-05-16 13:25:00,211.26,211.29,210.98,211.11,158111.0,211.26,211.29,210.98,211.11,158111.0
2025-05-16 13:30:00,211.11,211.26,211.11,211.19,96122.0,211.11,211.26,211.11,211.19,96122.0
2025-05-16 13:35:00,211.2,211.3,211.04,211.05,103686.0,211.2,211.3,211.04,211.05,103686.0
2025-05-16 13:40:00,211.05,211.17,211.01,211.1,128485.0,211.05,211.17,211.01,211.1,128485.0
2025-05-16 13:45:00,211.09,211.15,210.97,211.04,139188.0,211.09,211.15,210.97,211.04,139188.0
2025-05-16 13:50:00,211.03,211.08,210.75,210.78,169988.0,211.03,211.08,210.75,210.78,169988.0
2025-05-16 13:55:00,210.79,211.02,210.73,210.98,173463.0,210.79,211.02,210.73,210.98,173463.0
2025-05-16 14:00:00,210.98,211.15,210.92,211.02,191169.0,210.98,211.15,210.92,211.02,191169.0
2025-05-16 14:05:00,211.02,211.06,210.92,210.97,128288.0,211.02,211.06,210.92,210.97,128288.0
2025-05-16 14:10:00,210.98,211.2,210.93,211.2,132292.0,210.98,211.2,210.93,211.2,132292.0
2025-05-16 14:15:00,211.2,211.46,211.17,211.45,171097.0,211.2,211.46,211.17,211.45,171097.0
2025-05-16 14:20:00,211.44,211.64,211.43,211.55,271763.0,211.44,211.64,211.43,211.55,271763.0
2025-05-16 14:25:00,211.54,211.74,211.52,211.62,233812.0,211.54,211.74,211.52,211.62,233812.0
2025-05-16 14:30:00,211.63,211.88,211.59,211.87,210517.0,211.63,211.88,211.59,211.87,210517.0
2025-05-16 14:35:00,211.88,211.9,211.56,211.76,221099.0,211.88,211.9,211.56,211.76,221099.0
2025-05-16 14:40:00,211.76,211.85,211.6,211.61,177855.0,211.76,211.85,211.6,211.61,177855.0
2025-05-16 14:45:00,211.62,211.72,211.53,211.53,169201.0,211.62,211.72,211.53,211.53,169201.0
2025-05-16 14:50:00,211.52,211.8,211.43,211.66,240447.0,211.52,211.8,211.43,211.66,240447.0
2025-05-16 14:55:00,211.66,211.75,211.51,211.53,142355.0,211.66,211.75,211.51,211.53,142355.0
2025-05-16 15:00:00,211.52,211.82,211.51,211.8,171726.0,211.52,211.82,211.51,211.8,171726.0
2025-05-16 15:05:00,211.8,211.93,211.63,211.71,222477.0,211.8,211.93,211.63,211.71,222477.0
2025-05-16 15:10:00,211.72,211.76,211.61,211.74,187701.0,211.72,211.76,211.61,211.74,187701.0
2025-05-16 15:15:00,211.75,211.83,211.59,211.63,200735.0,211.75,211.83,211.59,211.63,200735.0
2025-05-16 15:20:00,211.63,211.68,211.47,211.63,266915.0,211.63,211.68,211.47,211.63,266915.0
2025-05-16 15:25:00,211.62,211.77,211.56,211.71,208767.0,211.62,211.77,211.56,211.71,208767.0
2025-05-16 15:30:00,211.71,211.73,211.53,211.57,226476.0,211.71,211.73,211.53,211.57,226476.0
2025-05-16 15:35:00,211.57,211.62,211.34,211.41,224600.0,211.57,211.62,211.34,211.41,224600.0
2025-05-16 15:40:00,211.42,211.42,211.18,211.27,279933.0,211.42,211.42,211.18,211.27,279933.0
2025-05-16 15:45:00,211.25,211.66,211.14,211.63,315300.0,211.25,211.66,211.14,211.63,315300.0
2025-05-16 15:50:00,211.6,211.71,211.17,211.26,562051.0,211.6,211.71,211.17,211.26,562051.0
2025-05-16 15:55:00,211.25,211.46,211.11,211.2,986817.0,211.25,211.46,211.11,211.2,986817.0
2025-05-19 09:30:00,207.78,208.27,205.69,205.76,1996433.0,207.78,208.27,205.69,205.76,1996433.0
2025-05-19 09:35:00,205.75,205.88,204.38,205.71,1803830.0,205.75,205.88,204.38,205.71,1803830.0
2025-05-19 09:40:00,205.71,205.76,204.9,205.53,1154285.0,205.71,205.76,204.9,205.53,1154285.0
2025-05-19 09:45:00,205.53,205.55,204.26,204.76,968310.0,205.53,205.55,204.26,204.76,968310.0
2025-05-19 09:50:00,204.74,205.67,204.73,205.63,754995.0,204.74,205.67,204.73,205.63,754995.0
2025-05-19 09:55:00,205.6,205.87,205.44,205.73,536181.0,205.6,205.87,205.44,205.73,536181.0
2025-05-19 10:00:00,205.72,206.79,205.67,206.42,901089.0,205.72,206.79,205.67,206.42,901089.0
2025-05-19 10:05:00,206.39,207.18,206.14,207.09,649818.0,206.39,207.18,206.14,207.09,649818.0
2025-05-19 10:10:00,207.1,207.18,206.75,206.8,445600.0,207.1,207.18,206.75,206.8,445600.0
2025-05-19 10:15:00,206.8,207.48,206.74,207.19,532448.0,206.8,207.48,206.74,207.19,532448.0
2025-05-19 10:20:00,207.21,207.45,206.86,206.99,364099.0,207.21,207.45,206.86,206.99,364099.0
2025-05-19 10:25:00,206.97,207.05,206.4,206.62,486702.0,206.97,207.05,206.4,206.62,486702.0
2025-05-19 10:30:00,206.61,206.66,206.23,206.56,516073.0,206.61,206.66,206.23,206.56,516073.0
2025-05-19 10:35:00,206.55,207.26,206.48,207.05,477688.0,206.55,207.26,206.48,207.05,477688.0
2025-05-19 10:40:00,207.05,207.42,207.04,207.41,263880.0,207.05,207.42,207.04,207.41,263880.0
2025-05-19 10:45:00,207.41,207.45,206.79,206.98,413293.0,207.41,207.45,206.79,206.98,413293.0
2025-05-19 10:50:00,206.96,207.59,206.84,207.39,421671.0,206.96,207.59,206.84,207.39,421671.0
2025-05-19 10:55:00,207.39,207.59,207.24,207.54,219200.0,207.39,207.59,207.24,207.54,219200.0
2025-05-19 11:00:00,207.55,208.04,207.5,207.97,508939.0,207.55,208.04,207.5,207.97,508939.0
2025-05-19 11:05:00,207.99,208.0,207.56,207.71,195415.0,207.99,208.0,207.56,207.71,195415.0
2025-05-19 11:10:00,207.7,207.73,207.38,207.6,263684.0,207.7,207.73,207.38,207.6,263684.0
2025-05-19 11:15:00,207.61,207.78,207.49,207.5,289539.0,207.61,207.78,207.49,207.5,289539.0
2025-05-19 11:20:00,207.51,207.58,207.0,207.03,267264.0,207.51,207.58,207.0,207.03,267264.0
2025-05-19 11:25:00,207.02,207.33,206.96,207.33,198459.0,207.02,207.33,206.96,207.33,198459.0
2025-05-19 11:30:00,207.32,207.58,207.28,207.55,204142.0,207.32,207.58,207.28,207.55,204142.0
2025-05-19 11:35:00,207.55,207.82,207.52,207.72,163260.0,207.55,207.82,207.52,207.72,163260.0
2025-05-19 11:40:00,207.73,207.96,207.68,207.7,206270.0,207.73,207.96,207.68,207.7,206270.0
2025-05-19 11:45:00,207.7,207.84,207.51,207.55,123456.0,207.7,207.84,207.51,207.55,123456.0
2025-05-19 11:50:00,207.54,207.6,207.38,207.51,163650.0,207.54,207.6,207.38,207.51,163650.0
2025-05-19 11:55:00,207.51,207.74,207.45,207.63,149313.0,207.51,207.74,207.45,207.63,149313.0
2025-05-19 12:00:00,207.64,207.91,207.58,207.89,135130.0,207.64,207.91,207.58,207.89,135130.0
2025-05-19 12:05:00,207.89,208.0,207.75,207.91,129342.0,207.89,208.0,207.75,207.91,129342.0
2025-05-19 12:10:00,207.91,208.04,207.83,207.99,174937.0,207.91,208.04,207.83,207.99,174937.0
2025-05-19 12:15:00,208.0,208.4,207.99,208.29,357564.0,208.0,208.4,207.99,208.29,357564.0
2025-05-19 12:20:00,208.3,208.48,208.27,208.33,238638.0,208.3,208.48,208.27,208.33,238638.0
2025-05-19 12:25:00,208.32,208.58,208.27,208.48,231349.0,208.32,208.58,208.27,208.48,231349.0
2025-05-19 12:30:00,208.49,208.56,208.28,208.37,191671.0,208.49,208.56,208.28,208.37,191671.0
2025-05-19 12:35:00,208.38,208.48,208.24,208.43,188424.0,208.38,208.48,208.24,208.43,188424.0
2025-05-19 12:40:00,208.43,208.45,208.07,208.22,286449.0,208.43,208.45,208.07,208.22,286449.0
2025-05-19 12:45:00,208.21,208.5,208.18,208.3,144724.0,208.21,208.5,208.18,208.3,144724.0
2025-05-19 12:50:00,208.3,208.49,208.19,208.41,213483.0,208.3,208.49,208.19,208.41,213483.0
2025-05-19 12:55:00,208.42,208.72,208.37,208.57,167824.0,208.42,208.72,208.37,208.57,167824.0
2025-05-19 13:00:00,208.57,208.82,208.56,208.77,150939.0,208.57,208.82,208.56,208.77,150939.0
2025-05-19 13:05:00,208.77,209.15,208.75,209.14,281291.0,208.77,209.15,208.75,209.14,281291.0
2025-05-19 13:10:00,209.14,209.48,209.1,209.32,355935.0,209.14,209.48,209.1,209.32,355935.0
2025-05-19 13:15:00,209.32,209.47,209.0,209.03,276697.0,209.32,209.47,209.0,209.03,276697.0
2025-05-19 13:20:00,209.02,209.09,208.87,209.03,186772.0,209.02,209.09,208.87,209.03,186772.0
2025-05-19 13:25:00,209.02,209.12,208.93,208.93,154378.0,209.02,209.12,208.93,208.93,154378.0
2025-05-19 13:30:00,208.93,209.2,208.77,209.09,237053.0,208.93,209.2,208.77,209.09,237053.0
2025-05-19 13:35:00,209.09,209.12,208.92,209.0,155440.0,209.09,209.12,208.92,209.0,155440.0
2025-05-19 13:40:00,208.98,209.0,208.72,208.74,128912.0,208.98,209.0,208.72,208.74,128912.0
2025-05-19 13:45:00,208.74,208.77,208.41,208.43,182068.0,208.74,208.77,208.41,208.43,182068.0
2025-05-19 13:50:00,208.42,208.58,208.38,208.46,166627.0,208.42,208.58,208.38,208.46,166627.0
2025-05-19 13:55:00,208.45,208.51,208.35,208.41,142726.0,208.45,208.51,208.35,208.41,142726.0
2025-05-19 14:00:00,208.42,208.46,208.26,208.29,149709.0,208.42,208.46,208.26,208.29,149709.0
2025-05-19 14:05:00,208.29,208.36,208.19,208.28,137496.0,208.29,208.36,208.19,208.28,137496.0
2025-05-19 14:10:00,208.28,208.28,207.97,208.02,216753.0,208.28,208.28,207.97,208.02,216753.0
2025-05-19 14:15:00,208.0,208.03,207.78,207.92,240286.0,208.0,208.03,207.78,207.92,240286.0
2025-05-19 14:20:00,207.91,208.19,207.8,208.09,311975.0,207.91,208.19,207.8,208.09,311975.0
2025-05-19 14:25:00,208.1,208.47,208.0,208.03,218670.0,208.1,208.47,208.0,208.03,218670.0
2025-05-19 14:30:00,208.04,208.29,208.03,208.21,137627.0,208.04,208.29,208.03,208.21,137627.0
2025-05-19 14:35:00,208.21,208.54,208.2,208.52,156070.0,208.21,208.54,208.2,208.52,156070.0
2025-05-19 14:40:00,208.52,208.64,208.4,208.42,142590.0,208.52,208.64,208.4,208.42,142590.0
2025-05-19 14:45:00,208.43,208.49,208.21,208.26,123189.0,208.43,208.49,208.21,208.26,123189.0
2025-05-19 14:50:00,208.26,208.57,208.25,208.54,118765.0,208.26,208.57,208.25,208.54,118765.0
2025-05-19 14:55:00,208.53,208.74,208.51,208.66,160388.0,208.53,208.74,208.51,208.66,160388.0
2025-05-19 15:00:00,208.67,208.8,208.58,208.66,140346.0,208.67,208.8,208.58,208.66,140346.0
2025-05-19 15:05:00,208.67,208.7,208.41,208.52,212730.0,208.67,208.7,208.41,208.52,212730.0
2025-05-19 15:10:00,208.51,208.54,208.34,208.4,181773.0,208.51,208.54,208.34,208.4,181773.0
2025-05-19 15:15:00,208.4,208.41,208.17,208.22,202510.0,208.4,208.41,208.17,208.22,202510.0
2025-05-19 15:20:00,208.21,208.35,208.1,208.19,170411.0,208.21,208.35,208.1,208.19,170411.0
2025-05-19 15:25:00,208.19,208.2,207.96,208.13,219026.0,208.19,208.2,207.96,208.13,219026.0
2025-05-19 15:30:00,208.12,208.39,208.12,208.28,204064.0,208.12,208.39,208.12,208.28,204064.0
2025-05-19 15:35:00,208.27,208.42,208.19,208.39,222085.0,208.27,208.42,208.19,208.39,222085.0
2025-05-19 15:40:00,208.39,208.44,208.1,208.15,262878.0,208.39,208.44,208.1,208.15,262878.0
2025-05-19 15:45:00,208.15,208.5,208.15,208.44,363358.0,208.15,208.5,208.15,208.44,363358.0
2025-05-19 15:50:00,208.46,208.93,208.45,208.57,718136.0,208.46,208.93,208.45,208.57,718136.0
2025-05-19 15:55:00,208.57,208.93,208.39,208.76,1228707.0,208.57,208.93,208.39,208.76,1228707.0
2025-05-20 09:30:00,207.67,208.3,206.55,206.7,1364875.0,207.67,208.3,206.55,206.7,1364875.0
2025-05-20 09:35:00,206.64,207.33,206.47,207.24,674647.0,206.64,207.33,206.47,207.24,674647.0
2025-05-20 09:40:00,207.24,207.35,206.95,207.03,405712.0,207.24,207.35,206.95,207.03,405712.0
2025-05-20 09:45:00,207.02,207.3,206.7,207.01,536322.0,207.02,207.3,206.7,207.01,536322.0
2025-05-20 09:50:00,207.01,207.94,206.86,207.67,593066.0,207.01,207.94,206.86,207.67,593066.0
2025-05-20 09:55:00,207.67,207.79,207.21,207.51,405464.0,207.67,207.79,207.21,207.51,405464.0
2025-05-20 10:00:00,207.48,207.71,207.09,207.68,346966.0,207.48,207.71,207.09,207.68,346966.0
2025-05-20 10:05:00,207.7,207.89,207.53,207.61,244109.0,207.7,207.89,207.53,207.61,244109.0
2025-05-20 10:10:00,207.61,208.02,207.55,207.9,263156.0,207.61,208.02,207.55,207.9,263156.0
2025-05-20 10:15:00,207.9,208.15,207.76,207.94,348761.0,207.9,208.15,207.76,207.94,348761.0
2025-05-20 10:20:00,207.94,208.15,207.72,207.74,280412.0,207.94,208.15,207.72,207.74,280412.0
2025-05-20 10:25:00,207.74,207.93,207.57,207.84,335208.0,207.74,207.93,207.57,207.84,335208.0
2025-05-20 10:30:00,207.83,207.89,207.66,207.85,269096.0,207.83,207.89,207.66,207.85,269096.0
2025-05-20 10:35:00,207.84,208.02,207.77,207.98,316762.0,207.84,208.02,207.77,207.98,316762.0
2025-05-20 10:40:00,207.98,208.09,207.9,207.98,212249.0,207.98,208.09,207.9,207.98,212249.0
2025-05-20 10:45:00,207.98,208.47,207.98,208.45,255425.0,207.98,208.47,207.98,208.45,255425.0
2025-05-20 10:50:00,208.44,208.45,208.09,208.26,240282.0,208.44,208.45,208.09,208.26,240282.0
2025-05-20 10:55:00,208.28,208.36,207.53,207.59,288621.0,208.28,208.36,207.53,207.59,288621.0
2025-05-20 11:00:00,207.58,207.79,207.36,207.7,286473.0,207.58,207.79,207.36,207.7,286473.0
2025-05-20 11:05:00,207.7,207.78,207.61,207.65,162680.0,207.7,207.78,207.61,207.65,162680.0
2025-05-20 11:10:00,207.66,207.67,207.5,207.55,184866.0,207.66,207.67,207.5,207.55,184866.0
2025-05-20 11:15:00,207.56,207.62,207.42,207.48,224456.0,207.56,207.62,207.42,207.48,224456.0
2025-05-20 11:20:00,207.49,207.6,207.25,207.28,213276.0,207.49,207.6,207.25,207.28,213276.0
2025-05-20 11:25:00,207.27,207.68,207.22,207.63,219136.0,207.27,207.68,207.22,207.63,219136.0
2025-05-20 11:30:00,207.65,207.66,207.25,207.45,189836.0,207.65,207.66,207.25,207.45,189836.0
2025-05-20 11:35:00,207.44,207.54,207.35,207.38,112295.0,207.44,207.54,207.35,207.38,112295.0
2025-05-20 11:40:00,207.39,207.41,207.0,207.11,261968.0,207.39,207.41,207.0,207.11,261968.0
2025-05-20 11:45:00,207.1,207.44,207.05,207.34,205994.0,207.1,207.44,207.05,207.34,205994.0
2025-05-20 11:50:00,207.33,207.45,207.29,207.34,116945.0,207.33,207.45,207.29,207.34,116945.0
2025-05-20 11:55:00,207.33,208.43,207.3,207.92,1126915.0,207.33,208.43,207.3,207.92,1126915.0
2025-05-20 12:00:00,207.91,208.08,207.72,207.91,304321.0,207.91,208.08,207.72,207.91,304321.0
2025-05-20 12:05:00,207.9,207.96,207.4,207.74,179746.0,207.9,207.96,207.4,207.74,179746.0
2025-05-20 12:10:00,207.75,207.85,207.51,207.73,180059.0,207.75,207.85,207.51,207.73,180059.0
2025-05-20 12:15:00,207.71,207.79,207.64,207.75,107203.0,207.71,207.79,207.64,207.75,107203.0
2025-05-20 12:20:00,207.75,207.85,207.62,207.64,176870.0,207.75,207.85,207.62,207.64,176870.0
2025-05-20 12:25:00,207.64,207.92,207.57,207.81,182191.0,207.64,207.92,207.57,207.81,182191.0
2025-05-20 12:30:00,207.81,207.88,207.72,207.72,113610.0,207.81,207.88,207.72,207.72,113610.0
2025-05-20 12:35:00,207.73,207.94,207.71,207.91,200989.0,207.73,207.94,207.71,207.91,200989.0
2025-05-20 12:40:00,207.9,208.02,207.84,207.96,162047.0,207.9,208.02,207.84,207.96,162047.0
2025-05-20 12:45:00,207.95,207.99,207.82,207.87,98968.0,207.95,207.99,207.82,207.87,98968.0
2025-05-20 12:50:00,207.88,207.95,207.63,207.78,165479.0,207.88,207.95,207.63,207.78,165479.0
2025-05-20 12:55:00,207.79,207.83,207.58,207.61,147623.0,207.79,207.83,207.58,207.61,147623.0
2025-05-20 13:00:00,207.61,207.74,207.51,207.58,226793.0,207.61,207.74,207.51,207.58,226793.0
2025-05-20 13:05:00,207.6,207.63,207.41,207.55,158544.0,207.6,207.63,207.41,207.55,158544.0
2025-05-20 13:10:00,207.55,207.57,207.38,207.43,143294.0,207.55,207.57,207.38,207.43,143294.0
2025-05-20 13:15:00,207.43,207.46,207.2,207.22,280389.0,207.43,207.46,207.2,207.22,280389.0
2025-05-20 13:20:00,207.22,207.28,207.11,207.23,241540.0,207.22,207.28,207.11,207.23,241540.0
2025-05-20 13:25:00,207.23,207.45,207.22,207.38,197714.0,207.23,207.45,207.22,207.38,197714.0
2025-05-20 13:30:00,207.37,207.41,207.06,207.2,257518.0,207.37,207.41,207.06,207.2,257518.0
2025-05-20 13:35:00,207.19,207.24,207.03,207.14,176945.0,207.19,207.24,207.03,207.14,176945.0
2025-05-20 13:40:00,207.12,207.14,206.94,206.97,245429.0,207.12,207.14,206.94,206.97,245429.0
2025-05-20 13:45:00,206.95,207.05,206.85,206.85,162032.0,206.95,207.05,206.85,206.85,162032.0
2025-05-20 13:50:00,206.85,206.96,206.75,206.93,229614.0,206.85,206.96,206.75,206.93,229614.0
2025-05-20 13:55:00,206.94,206.94,206.68,206.85,231377.0,206.94,206.94,206.68,206.85,231377.0
2025-05-20 14:00:00,206.84,206.86,206.64,206.75,173187.0,206.84,206.86,206.64,206.75,173187.0
2025-05-20 14:05:00,206.75,206.81,206.61,206.63,208837.0,206.75,206.81,206.61,206.63,208837.0
2025-05-20 14:10:00,206.64,206.8,206.61,206.78,221982.0,206.64,206.8,206.61,206.78,221982.0
2025-05-20 14:15:00,206.77,206.78,206.34,206.4,403968.0,206.77,206.78,206.34,206.4,403968.0
2025-05-20 14:20:00,206.4,206.41,205.87,206.03,458911.0,206.4,206.41,205.87,206.03,458911.0
2025-05-20 14:25:00,206.03,206.17,205.47,205.59,437450.0,206.03,206.17,205.47,205.59,437450.0
2025-05-20 14:30:00,205.58,205.68,205.44,205.58,385586.0,205.58,205.68,205.44,205.58,385586.0
2025-05-20 14:35:00,205.58,205.71,205.47,205.67,333435.0,205.58,205.71,205.47,205.67,333435.0
2025-05-20 14:40:00,205.67,205.72,205.21,205.48,371465.0,205.67,205.72,205.21,205.48,371465.0
2025-05-20 14:45:00,205.48,205.66,205.44,205.63,301232.0,205.48,205.66,205.44,205.63,301232.0
2025-05-20 14:50:00,205.63,205.65,205.47,205.53,210744.0,205.63,205.65,205.47,205.53,210744.0
2025-05-20 14:55:00,205.53,205.57,205.33,205.34,272321.0,205.53,205.57,205.33,205.34,272321.0
2025-05-20 15:00:00,205.33,205.39,205.03,205.17,344883.0,205.33,205.39,205.03,205.17,344883.0
2025-05-20 15:05:00,205.15,205.65,205.06,205.6,311062.0,205.15,205.65,205.06,205.6,311062.0
2025-05-20 15:10:00,205.63,205.85,205.49,205.81,351058.0,205.63,205.85,205.49,205.81,351058.0
2025-05-20 15:15:00,205.81,206.05,205.75,206.0,280234.0,205.81,206.05,205.75,206.0,280234.0
2025-05-20 15:20:00,205.99,206.24,205.96,206.18,230489.0,205.99,206.24,205.96,206.18,230489.0
2025-05-20 15:25:00,206.19,206.41,206.16,206.26,250290.0,206.19,206.41,206.16,206.26,250290.0
2025-05-20 15:30:00,206.27,206.53,206.26,206.4,259706.0,206.27,206.53,206.26,206.4,259706.0
2025-05-20 15:35:00,206.39,206.5,206.24,206.41,234209.0,206.39,206.5,206.24,206.41,234209.0
2025-05-20 15:40:00,206.4,206.47,206.08,206.09,340587.0,206.4,206.47,206.08,206.09,340587.0
2025-05-20 15:45:00,206.1,206.28,205.92,206.13,408442.0,206.1,206.28,205.92,206.13,408442.0
2025-05-20 15:50:00,206.15,206.73,206.08,206.6,559106.0,206.15,206.73,206.08,206.6,559106.0
2025-05-20 15:55:00,206.63,206.94,206.47,206.87,999858.0,206.63,206.94,206.47,206.87,999858.0
2025-05-21 09:30:00,205.17,205.25,204.06,204.31,1209416.0,205.17,205.25,204.06,204.31,1209416.0
2025-05-21 09:35:00,204.32,204.95,204.19,204.54,552116.0,204.32,204.95,204.19,204.54,552116.0
2025-05-21 09:40:00,204.55,205.29,204.26,205.22,643132.0,204.55,205.29,204.26,205.22,643132.0
2025-05-21 09:45:00,205.23,205.36,204.85,204.9,473400.0,205.23,205.36,204.85,204.9,473400.0
2025-05-21 09:50:00,204.88,205.55,204.84,205.22,429498.0,204.88,205.55,204.84,205.22,429498.0
2025-05-21 09:55:00,205.21,205.77,205.2,205.44,443229.0,205.21,205.77,205.2,205.44,443229.0
2025-05-21 10:00:00,205.43,206.02,205.03,205.39,589606.0,205.43,206.02,205.03,205.39,589606.0
2025-05-21 10:05:00,205.37,206.32,205.37,206.24,438822.0,205.37,206.32,205.37,206.24,438822.0
2025-05-21 10:10:00,206.25,206.61,206.12,206.59,408137.0,206.25,206.61,206.12,206.59,408137.0
2025-05-21 10:15:00,206.59,206.78,206.06,206.15,364659.0,206.59,206.78,206.06,206.15,364659.0
2025-05-21 10:20:00,206.15,206.3,205.61,205.63,285008.0,206.15,206.3,205.61,205.63,285008.0
2025-05-21 10:25:00,205.62,205.99,205.6,205.81,271046.0,205.62,205.99,205.6,205.81,271046.0
2025-05-21 10:30:00,205.82,206.47,205.82,206.09,305242.0,205.82,206.47,205.82,206.09,305242.0
2025-05-21 10:35:00,206.09,206.48,206.05,206.22,223150.0,206.09,206.48,206.05,206.22,223150.0
2025-05-21 10:40:00,206.21,206.35,205.75,205.81,278758.0,206.21,206.35,205.75,205.81,278758.0
2025-05-21 10:45:00,205.79,205.98,205.58,205.75,261806.0,205.79,205.98,205.58,205.75,261806.0
2025-05-21 10:50:00,205.75,205.84,205.47,205.66,257447.0,205.75,205.84,205.47,205.66,257447.0
2025-05-21 10:55:00,205.66,206.22,205.65,206.19,270736.0,205.66,206.22,205.65,206.19,270736.0
2025-05-21 11:00:00,206.18,206.57,206.15,206.53,253430.0,206.18,206.57,206.15,206.53,253430.0
2025-05-21 11:05:00,206.53,206.94,206.32,206.82,299695.0,206.53,206.94,206.32,206.82,299695.0
2025-05-21 11:10:00,206.83,206.86,206.45,206.7,244042.0,206.83,206.86,206.45,206.7,244042.0
2025-05-21 11:15:00,206.68,206.93,206.53,206.9,224904.0,206.68,206.93,206.53,206.9,224904.0
2025-05-21 11:20:00,206.9,206.95,206.71,206.91,209375.0,206.9,206.95,206.71,206.91,209375.0
2025-05-21 11:25:00,206.92,207.04,206.55,206.58,255341.0,206.92,207.04,206.55,206.58,255341.0
2025-05-21 11:30:00,206.57,206.64,206.3,206.36,298738.0,206.57,206.64,206.3,206.36,298738.0
2025-05-21 11:35:00,206.36,206.74,206.22,206.72,305485.0,206.36,206.74,206.22,206.72,305485.0
2025-05-21 11:40:00,206.72,206.87,206.54,206.56,194903.0,206.72,206.87,206.54,206.56,194903.0
2025-05-21 11:45:00,206.57,206.58,206.3,206.37,185119.0,206.57,206.58,206.3,206.37,185119.0
2025-05-21 11:50:00,206.37,206.45,206.27,206.3,182858.0,206.37,206.45,206.27,206.3,182858.0
2025-05-21 11:55:00,206.31,206.31,205.99,206.0,249848.0,206.31,206.31,205.99,206.0,249848.0
2025-05-21 12:00:00,206.0,206.11,205.83,205.91,227953.0,206.0,206.11,205.83,205.91,227953.0
2025-05-21 12:05:00,205.91,206.27,205.8,206.19,254831.0,205.91,206.27,205.8,206.19,254831.0
2025-05-21 12:10:00,206.18,206.2,205.87,205.91,189470.0,206.18,206.2,205.87,205.91,189470.0
2025-05-21 12:15:00,205.91,205.94,205.63,205.73,220905.0,205.91,205.94,205.63,205.73,220905.0
2025-05-21 12:20:00,205.7,205.77,205.61,205.64,191660.0,205.7,205.77,205.61,205.64,191660.0
2025-05-21 12:25:00,205.64,205.74,205.52,205.64,185915.0,205.64,205.74,205.52,205.64,185915.0
2025-05-21 12:30:00,205.65,205.91,205.63,205.87,200894.0,205.65,205.91,205.63,205.87,200894.0
2025-05-21 12:35:00,205.86,205.98,205.81,205.89,148234.0,205.86,205.98,205.81,205.89,148234.0
2025-05-21 12:40:00,205.89,206.09,205.75,205.97,245085.0,205.89,206.09,205.75,205.97,245085.0
2025-05-21 12:45:00,205.96,206.1,205.83,206.01,250241.0,205.96,206.1,205.83,206.01,250241.0
2025-05-21 12:50:00,206.0,206.06,205.7,205.84,133277.0,206.0,206.06,205.7,205.84,133277.0
2025-05-21 12:55:00,205.84,205.88,205.0,205.16,532224.0,205.84,205.88,205.0,205.16,532224.0
2025-05-21 13:00:00,205.18,205.28,202.88,203.28,2475660.0,205.18,205.28,202.88,203.28,2475660.0
2025-05-21 13:05:00,203.42,204.28,203.05,203.31,1714724.0,203.42,204.28,203.05,203.31,1714724.0
2025-05-21 13:10:00,203.31,203.87,202.7,203.45,1293104.0,203.31,203.87,202.7,203.45,1293104.0
2025-05-21 13:15:00,203.46,203.5,202.56,203.24,995318.0,203.46,203.5,202.56,203.24,995318.0
2025-05-21 13:20:00,203.23,203.27,202.16,202.25,986400.0,203.23,203.27,202.16,202.25,986400.0
2025-05-21 13:25:00,202.26,202.61,202.02,202.1,772078.0,202.26,202.61,202.02,202.1,772078.0
2025-05-21 13:30:00,202.1,202.52,201.81,202.28,775317.0,202.1,202.52,201.81,202.28,775317.0
2025-05-21 13:35:00,202.28,203.35,202.2,203.32,509760.0,202.28,203.35,202.2,203.32,509760.0
2025-05-21 13:40:00,203.31,203.31,202.61,202.7,419308.0,203.31,203.31,202.61,202.7,419308.0
2025-05-21 13:45:00,202.69,203.13,202.56,202.93,428228.0,202.69,203.13,202.56,202.93,428228.0
2025-05-21 13:50:00,202.91,203.27,202.7,202.96,456010.0,202.91,203.27,202.7,202.96,456010.0
2025-05-21 13:55:00,202.96,203.11,202.68,203.09,373271.0,202.96,203.11,202.68,203.09,373271.0
2025-05-21 14:00:00,203.1,203.2,202.6,202.69,320681.0,203.1,203.2,202.6,202.69,320681.0
2025-05-21 14:05:00,202.69,203.25,202.64,203.19,350129.0,202.69,203.25,202.64,203.19,350129.0
2025-05-21 14:10:00,203.21,203.27,202.52,202.71,442911.0,203.21,203.27,202.52,202.71,442911.0
2025-05-21 14:15:00,202.69,202.88,202.0,202.17,648184.0,202.69,202.88,202.0,202.17,648184.0
2025-05-21 14:20:00,202.17,202.22,201.76,201.89,617614.0,202.17,202.22,201.76,201.89,617614.0
2025-05-21 14:25:00,201.89,202.51,201.85,202.34,448882.0,201.89,202.51,201.85,202.34,448882.0
2025-05-21 14:30:00,202.33,202.61,202.23,202.38,376170.0,202.33,202.61,202.23,202.38,376170.0
2025-05-21 14:35:00,202.39,202.5,201.93,201.98,379137.0,202.39,202.5,201.93,201.98,379137.0
2025-05-21 14:40:00,201.98,202.36,201.94,202.18,282557.0,201.98,202.36,201.94,202.18,282557.0
2025-05-21 14:45:00,202.17,202.22,201.58,201.64,344149.0,202.17,202.22,201.58,201.64,344149.0
2025-05-21 14:50:00,201.64,201.78,201.27,201.27,421518.0,201.64,201.78,201.27,201.27,421518.0
2025-05-21 14:55:00,201.26,201.51,200.9,201.39,728468.0,201.26,201.51,200.9,201.39,728468.0
2025-05-21 15:00:00,201.39,201.81,201.29,201.65,373363.0,201.39,201.81,201.29,201.65,373363.0
2025-05-21 15:05:00,201.64,201.76,200.97,201.02,450317.0,201.64,201.76,200.97,201.02,450317.0
2025-05-21 15:10:00,201.0,201.27,200.71,201.14,729453.0,201.0,201.27,200.71,201.14,729453.0
2025-05-21 15:15:00,201.15,201.32,201.04,201.24,360753.0,201.15,201.32,201.04,201.24,360753.0
2025-05-21 15:20:00,201.25,201.41,200.99,201.01,456377.0,201.25,201.41,200.99,201.01,456377.0
2025-05-21 15:25:00,201.0,201.23,200.79,201.03,445897.0,201.0,201.23,200.79,201.03,445897.0
2025-05-21 15:30:00,201.04,201.74,201.04,201.68,442755.0,201.04,201.74,201.04,201.68,442755.0
2025-05-21 15:35:00,201.69,201.92,201.54,201.88,467285.0,201.69,201.92,201.54,201.88,467285.0
2025-05-21 15:40:00,201.88,202.03,201.64,201.88,567022.0,201.88,202.03,201.64,201.88,567022.0
2025-05-21 15:45:00,201.87,201.93,201.57,201.82,445510.0,201.87,201.93,201.57,201.82,445510.0
2025-05-21 15:50:00,201.83,202.33,201.72,201.78,889537.0,201.83,202.33,201.72,201.78,889537.0
2025-05-21 15:55:00,201.77,202.5,201.77,202.05,1825327.0,201.77,202.5,201.77,202.05,1825327.0
2025-05-22 09:30:00,200.71,201.45,199.78,199.96,2286472.0,200.71,201.45,199.78,199.96,2286472.0
2025-05-22 09:35:00,199.97,201.41,199.79,201.03,878613.0,199.97,201.41,199.79,201.03,878613.0
2025-05-22 09:40:00,201.0,201.12,200.19,200.33,677341.0,201.0,201.12,200.19,200.33,677341.0
2025-05-22 09:45:00,200.38,200.78,200.29,200.66,743748.0,200.38,200.78,200.29,200.66,743748.0
2025-05-22 09:50:00,200.65,201.04,200.51,200.74,653967.0,200.65,201.04,200.51,200.74,653967.0
2025-05-22 09:55:00,200.75,201.33,200.7,201.2,665481.0,200.75,201.33,200.7,201.2,665481.0
2025-05-22 10:00:00,201.21,201.48,201.09,201.35,547598.0,201.21,201.48,201.09,201.35,547598.0
2025-05-22 10:05:00,201.34,201.64,201.17,201.42,494938.0,201.34,201.64,201.17,201.42,494938.0
2025-05-22 10:10:00,201.42,201.44,200.85,200.96,622924.0,201.42,201.44,200.85,200.96,622924.0
2025-05-22 10:15:00,200.97,201.14,200.68,200.75,417628.0,200.97,201.14,200.68,200.75,417628.0
2025-05-22 10:20:00,200.74,200.88,200.46,200.49,451838.0,200.74,200.88,200.46,200.49,451838.0
2025-05-22 10:25:00,200.49,200.59,200.25,200.36,459576.0,200.49,200.59,200.25,200.36,459576.0
2025-05-22 10:30:00,200.37,200.84,200.35,200.68,526552.0,200.37,200.84,200.35,200.68,526552.0
2025-05-22 10:35:00,200.63,200.89,200.49,200.55,326243.0,200.63,200.89,200.49,200.55,326243.0
2025-05-22 10:40:00,200.54,201.01,200.53,200.7,396327.0,200.54,201.01,200.53,200.7,396327.0
2025-05-22 10:45:00,200.69,201.19,200.66,200.84,324974.0,200.69,201.19,200.66,200.84,324974.0
2025-05-22 10:50:00,200.85,201.14,200.72,200.79,306249.0,200.85,201.14,200.72,200.79,306249.0
2025-05-22 10:55:00,200.78,201.08,200.39,200.87,379221.0,200.78,201.08,200.39,200.87,379221.0
2025-05-22 11:00:00,200.85,201.06,200.76,200.91,268048.0,200.85,201.06,200.76,200.91,268048.0
2025-05-22 11:05:00,200.92,201.21,200.65,201.1,271405.0,200.92,201.21,200.65,201.1,271405.0
2025-05-22 11:10:00,201.1,201.22,201.0,201.04,253217.0,201.1,201.22,201.0,201.04,253217.0
2025-05-22 11:15:00,201.05,201.17,200.76,201.17,201469.0,201.05,201.17,200.76,201.17,201469.0
2025-05-22 11:20:00,201.16,201.2,201.02,201.13,273622.0,201.16,201.2,201.02,201.13,273622.0
2025-05-22 11:25:00,201.15,201.37,200.95,200.95,393517.0,201.15,201.37,200.95,200.95,393517.0
2025-05-22 11:30:00,200.95,201.36,200.85,201.35,274749.0,200.95,201.36,200.85,201.35,274749.0
2025-05-22 11:35:00,201.34,201.85,201.34,201.69,499808.0,201.34,201.85,201.34,201.69,499808.0
2025-05-22 11:40:00,201.7,202.03,201.58,202.03,349307.0,201.7,202.03,201.58,202.03,349307.0
2025-05-22 11:45:00,202.01,202.29,201.71,201.77,392057.0,202.01,202.29,201.71,201.77,392057.0
2025-05-22 11:50:00,201.76,201.94,201.64,201.82,307041.0,201.76,201.94,201.64,201.82,307041.0
2025-05-22 11:55:00,201.81,201.81,201.55,201.75,209172.0,201.81,201.81,201.55,201.75,209172.0
2025-05-22 12:00:00,201.75,202.0,201.67,201.81,192985.0,201.75,202.0,201.67,201.81,192985.0
2025-05-22 12:05:00,201.81,202.02,201.6,201.8,250269.0,201.81,202.02,201.6,201.8,250269.0
2025-05-22 12:10:00,201.78,202.15,201.74,202.11,217903.0,201.78,202.15,201.74,202.11,217903.0
2025-05-22 12:15:00,202.12,202.41,202.01,202.05,289962.0,202.12,202.41,202.01,202.05,289962.0
2025-05-22 12:20:00,202.05,202.14,201.91,201.92,222800.0,202.05,202.14,201.91,201.92,222800.0
2025-05-22 12:25:00,201.92,202.1,201.89,201.95,184119.0,201.92,202.1,201.89,201.95,184119.0
2025-05-22 12:30:00,201.95,202.0,201.68,201.74,365979.0,201.95,202.0,201.68,201.74,365979.0
2025-05-22 12:35:00,201.75,201.99,201.7,201.95,174527.0,201.75,201.99,201.7,201.95,174527.0
2025-05-22 12:40:00,201.94,202.07,201.83,201.88,131031.0,201.94,202.07,201.83,201.88,131031.0
2025-05-22 12:45:00,201.89,202.02,201.8,201.82,143821.0,201.89,202.02,201.8,201.82,143821.0
2025-05-22 12:50:00,201.83,201.98,201.7,201.96,162936.0,201.83,201.98,201.7,201.96,162936.0
2025-05-22 12:55:00,201.97,201.97,201.61,201.63,124220.0,201.97,201.97,201.61,201.63,124220.0
2025-05-22 13:00:00,201.64,201.78,201.36,201.36,214537.0,201.64,201.78,201.36,201.36,214537.0
2025-05-22 13:05:00,201.36,201.5,201.21,201.29,190522.0,201.36,201.5,201.21,201.29,190522.0
2025-05-22 13:10:00,201.3,201.39,201.16,201.3,223191.0,201.3,201.39,201.16,201.3,223191.0
2025-05-22 13:15:00,201.31,201.63,201.28,201.5,273815.0,201.31,201.63,201.28,201.5,273815.0
2025-05-22 13:20:00,201.5,201.91,201.5,201.86,191220.0,201.5,201.91,201.5,201.86,191220.0
2025-05-22 13:25:00,201.87,201.95,201.72,201.89,202374.0,201.87,201.95,201.72,201.89,202374.0
2025-05-22 13:30:00,201.88,202.09,201.76,201.99,321951.0,201.88,202.09,201.76,201.99,321951.0
2025-05-22 13:35:00,202.01,202.08,201.67,201.7,217424.0,202.01,202.08,201.67,201.7,217424.0
2025-05-22 13:40:00,201.71,202.07,201.67,202.07,336055.0,201.71,202.07,201.67,202.07,336055.0
2025-05-22 13:45:00,202.07,202.11,201.85,201.92,146433.0,202.07,202.11,201.85,201.92,146433.0
2025-05-22 13:50:00,201.93,201.96,201.77,201.94,133182.0,201.93,201.96,201.77,201.94,133182.0
2025-05-22 13:55:00,201.94,202.18,201.86,201.89,178793.0,201.94,202.18,201.86,201.89,178793.0
2025-05-22 14:00:00,201.89,201.99,201.8,201.89,232455.0,201.89,201.99,201.8,201.89,232455.0
2025-05-22 14:05:00,201.88,202.04,201.67,202.02,293073.0,201.88,202.04,201.67,202.02,293073.0
2025-05-22 14:10:00,202.01,202.12,201.85,202.08,332352.0,202.01,202.12,201.85,202.08,332352.0
2025-05-22 14:15:00,202.07,202.22,202.01,202.13,221538.0,202.07,202.22,202.01,202.13,221538.0
2025-05-22 14:20:00,202.12,202.19,201.92,202.05,218888.0,202.12,202.19,201.92,202.05,218888.0
2025-05-22 14:25:00,202.04,202.12,201.9,201.97,125125.0,202.04,202.12,201.9,201.97,125125.0
2025-05-22 14:30:00,201.96,201.96,201.8,201.83,299713.0,201.96,201.96,201.8,201.83,299713.0
2025-05-22 14:35:00,201.83,201.92,201.71,201.73,295901.0,201.83,201.92,201.71,201.73,295901.0
2025-05-22 14:40:00,201.72,201.79,201.64,201.71,127785.0,201.72,201.79,201.64,201.71,127785.0
2025-05-22 14:45:00,201.72,201.89,201.69,201.73,132294.0,201.72,201.89,201.69,201.73,132294.0
2025-05-22 14:50:00,201.74,202.02,201.73,201.92,199534.0,201.74,202.02,201.73,201.92,199534.0
2025-05-22 14:55:00,201.92,202.26,201.9,202.13,474526.0,201.92,202.26,201.9,202.13,474526.0
2025-05-22 15:00:00,202.12,202.7,202.11,202.51,558739.0,202.12,202.7,202.11,202.51,558739.0
2025-05-22 15:05:00,202.49,202.65,202.39,202.39,317538.0,202.49,202.65,202.39,202.39,317538.0
2025-05-22 15:10:00,202.39,202.54,202.37,202.52,206627.0,202.39,202.54,202.37,202.52,206627.0
2025-05-22 15:15:00,202.51,202.64,202.18,202.26,245969.0,202.51,202.64,202.18,202.26,245969.0
2025-05-22 15:20:00,202.26,202.28,202.1,202.16,208928.0,202.26,202.28,202.1,202.16,208928.0
2025-05-22 15:25:00,202.15,202.75,202.15,202.61,351439.0,202.15,202.75,202.15,202.61,351439.0
2025-05-22 15:30:00,202.62,202.65,202.19,202.37,318230.0,202.62,202.65,202.19,202.37,318230.0
2025-05-22 15:35:00,202.37,202.4,202.0,202.0,431149.0,202.37,202.4,202.0,202.0,431149.0
2025-05-22 15:40:00,202.0,202.06,201.77,201.82,456380.0,202.0,202.06,201.77,201.82,456380.0
2025-05-22 15:45:00,201.81,201.94,201.39,201.92,432962.0,201.81,201.94,201.39,201.92,432962.0
2025-05-22 15:50:00,201.94,202.18,201.53,201.69,742992.0,201.94,202.18,201.53,201.69,742992.0
2025-05-22 15:55:00,201.7,201.82,201.0,201.37,2044287.0,201.7,201.82,201.0,201.37,2044287.0
2025-05-23 09:30:00,193.67,196.74,193.46,196.5,4347867.0,193.67,196.74,193.46,196.5,4347867.0
2025-05-23 09:35:00,196.5,197.1,196.41,196.65,2292287.0,196.5,197.1,196.41,196.65,2292287.0
2025-05-23 09:40:00,196.65,197.03,195.85,196.0,1899623.0,196.65,197.03,195.85,196.0,1899623.0
2025-05-23 09:45:00,195.98,196.01,195.4,195.68,1353462.0,195.98,196.01,195.4,195.68,1353462.0
2025-05-23 09:50:00,195.68,196.57,195.32,195.54,1348817.0,195.68,196.57,195.32,195.54,1348817.0
2025-05-23 09:55:00,195.52,196.81,195.47,196.37,858116.0,195.52,196.81,195.47,196.37,858116.0
2025-05-23 10:00:00,196.34,196.52,195.98,196.19,927817.0,196.34,196.52,195.98,196.19,927817.0
2025-05-23 10:05:00,196.2,196.89,196.02,196.61,1017479.0,196.2,196.89,196.02,196.61,1017479.0
2025-05-23 10:10:00,196.61,197.37,196.44,196.93,964974.0,196.61,197.37,196.44,196.93,964974.0
2025-05-23 10:15:00,196.94,197.16,196.77,196.94,626431.0,196.94,197.16,196.77,196.94,626431.0
2025-05-23 10:20:00,196.93,197.28,196.49,197.24,795381.0,196.93,197.28,196.49,197.24,795381.0
2025-05-23 10:25:00,197.25,197.7,197.0,197.17,834607.0,197.25,197.7,197.0,197.17,834607.0
2025-05-23 10:30:00,197.16,197.37,196.5,196.62,763611.0,197.16,197.37,196.5,196.62,763611.0
2025-05-23 10:35:00,196.64,196.9,196.29,196.63,627081.0,196.64,196.9,196.29,196.63,627081.0
2025-05-23 10:40:00,196.6,196.77,196.14,196.19,534857.0,196.6,196.77,196.14,196.19,534857.0
2025-05-23 10:45:00,196.2,196.64,196.14,196.45,456717.0,196.2,196.64,196.14,196.45,456717.0
2025-05-23 10:50:00,196.45,196.46,195.77,195.79,572813.0,196.45,196.46,195.77,195.79,572813.0
2025-05-23 10:55:00,195.79,195.95,195.69,195.93,446919.0,195.79,195.95,195.69,195.93,446919.0
2025-05-23 11:00:00,195.94,196.35,195.91,196.14,424742.0,195.94,196.35,195.91,196.14,424742.0
2025-05-23 11:05:00,196.14,196.2,195.85,196.14,376704.0,196.14,196.2,195.85,196.14,376704.0
2025-05-23 11:10:00,196.14,196.51,195.8,196.08,514785.0,196.14,196.51,195.8,196.08,514785.0
2025-05-23 11:15:00,196.07,196.31,195.91,196.15,384424.0,196.07,196.31,195.91,196.15,384424.0
2025-05-23 11:20:00,196.14,196.46,196.11,196.44,345177.0,196.14,196.46,196.11,196.44,345177.0
2025-05-23 11:25:00,196.44,196.61,196.29,196.59,345949.0,196.44,196.61,196.29,196.59,345949.0
2025-05-23 11:30:00,196.59,196.84,196.54,196.77,377322.0,196.59,196.84,196.54,196.77,377322.0
2025-05-23 11:35:00,196.75,197.13,196.55,196.6,576256.0,196.75,197.13,196.55,196.6,576256.0
2025-05-23 11:40:00,196.61,196.84,196.46,196.73,453461.0,196.61,196.84,196.46,196.73,453461.0
2025-05-23 11:45:00,196.75,196.75,196.36,196.48,287651.0,196.75,196.75,196.36,196.48,287651.0
2025-05-23 11:50:00,196.48,196.49,195.98,196.18,416415.0,196.48,196.49,195.98,196.18,416415.0
2025-05-23 11:55:00,196.19,196.31,196.11,196.2,231019.0,196.19,196.31,196.11,196.2,231019.0
2025-05-23 12:00:00,196.2,196.67,195.91,195.91,422477.0,196.2,196.67,195.91,195.91,422477.0
2025-05-23 12:05:00,195.9,196.32,195.8,196.0,564326.0,195.9,196.32,195.8,196.0,564326.0
2025-05-23 12:10:00,196.0,196.09,195.71,195.93,467884.0,196.0,196.09,195.71,195.93,467884.0
2025-05-23 12:15:00,195.92,196.02,195.76,195.83,271814.0,195.92,196.02,195.76,195.83,271814.0
2025-05-23 12:20:00,195.83,196.05,195.81,196.0,359740.0,195.83,196.05,195.81,196.0,359740.0
2025-05-23 12:25:00,196.0,196.3,195.98,196.05,426721.0,196.0,196.3,195.98,196.05,426721.0
2025-05-23 12:30:00,196.06,196.06,195.63,195.78,385746.0,196.06,196.06,195.63,195.78,385746.0
2025-05-23 12:35:00,195.77,196.13,195.77,196.05,324888.0,195.77,196.13,195.77,196.05,324888.0
2025-05-23 12:40:00,196.04,196.14,195.84,196.12,366438.0,196.04,196.14,195.84,196.12,366438.0
2025-05-23 12:45:00,196.12,196.34,195.96,196.34,498995.0,196.12,196.34,195.96,196.34,498995.0
2025-05-23 12:50:00,196.33,196.43,196.07,196.14,317155.0,196.33,196.43,196.07,196.14,317155.0
2025-05-23 12:55:00,196.14,196.17,195.89,196.1,358243.0,196.14,196.17,195.89,196.1,358243.0
2025-05-23 13:00:00,196.1,196.11,195.77,195.98,286140.0,196.1,196.11,195.77,195.98,286140.0
2025-05-23 13:05:00,195.98,196.18,195.88,196.0,352510.0,195.98,196.18,195.88,196.0,352510.0
2025-05-23 13:10:00,196.0,196.2,195.9,196.02,594858.0,196.0,196.2,195.9,196.02,594858.0
2025-05-23 13:15:00,196.01,196.55,195.93,196.43,512755.0,196.01,196.55,195.93,196.43,512755.0
2025-05-23 13:20:00,196.43,196.52,196.33,196.44,353640.0,196.43,196.52,196.33,196.44,353640.0
2025-05-23 13:25:00,196.47,196.68,196.27,196.62,378111.0,196.47,196.68,196.27,196.62,378111.0
2025-05-23 13:30:00,196.6,196.6,196.08,196.19,299226.0,196.6,196.6,196.08,196.19,299226.0
2025-05-23 13:35:00,196.19,196.31,196.01,196.08,331998.0,196.19,196.31,196.01,196.08,331998.0
2025-05-23 13:40:00,196.07,196.08,195.58,195.81,612560.0,196.07,196.08,195.58,195.81,612560.0
2025-05-23 13:45:00,195.81,196.04,195.67,196.02,308263.0,195.81,196.04,195.67,196.02,308263.0
2025-05-23 13:50:00,196.01,196.17,195.85,196.08,334116.0,196.01,196.17,195.85,196.08,334116.0
2025-05-23 13:55:00,196.07,196.2,195.71,195.98,457572.0,196.07,196.2,195.71,195.98,457572.0
2025-05-23 14:00:00,195.97,196.26,195.92,196.05,256825.0,195.97,196.26,195.92,196.05,256825.0
2025-05-23 14:05:00,196.05,196.44,196.0,196.36,387351.0,196.05,196.44,196.0,196.36,387351.0
2025-05-23 14:10:00,196.37,196.53,196.14,196.47,299425.0,196.37,196.53,196.14,196.47,299425.0
2025-05-23 14:15:00,196.46,196.5,195.84,195.9,383854.0,196.46,196.5,195.84,195.9,383854.0
2025-05-23 14:20:00,195.92,196.2,195.0,195.96,1346607.0,195.92,196.2,195.0,195.96,1346607.0
2025-05-23 14:25:00,195.96,196.01,195.63,195.74,396796.0,195.96,196.01,195.63,195.74,396796.0
2025-05-23 14:30:00,195.72,195.85,195.29,195.5,436203.0,195.72,195.85,195.29,195.5,436203.0
2025-05-23 14:35:00,195.53,195.9,195.53,195.61,281365.0,195.53,195.9,195.53,195.61,281365.0
2025-05-23 14:40:00,195.62,195.83,195.54,195.66,184352.0,195.62,195.83,195.54,195.66,184352.0
2025-05-23 14:45:00,195.67,195.72,195.33,195.53,323418.0,195.67,195.72,195.33,195.53,323418.0
2025-05-23 14:50:00,195.52,195.75,195.44,195.68,186087.0,195.52,195.75,195.44,195.68,186087.0
2025-05-23 14:55:00,195.68,195.82,195.38,195.53,329326.0,195.68,195.82,195.38,195.53,329326.0
2025-05-23 15:00:00,195.52,195.52,195.22,195.26,349814.0,195.52,195.52,195.22,195.26,349814.0
2025-05-23 15:05:00,195.24,195.71,195.17,195.67,408637.0,195.24,195.71,195.17,195.67,408637.0
2025-05-23 15:10:00,195.66,195.9,195.63,195.69,358406.0,195.66,195.9,195.63,195.69,358406.0
2025-05-23 15:15:00,195.68,195.69,195.38,195.44,371827.0,195.68,195.69,195.38,195.44,371827.0
2025-05-23 15:20:00,195.47,195.48,195.19,195.44,424727.0,195.47,195.48,195.19,195.44,424727.0
2025-05-23 15:25:00,195.43,195.5,195.03,195.46,607267.0,195.43,195.5,195.03,195.46,607267.0
2025-05-23 15:30:00,195.46,195.73,195.32,195.72,555480.0,195.46,195.73,195.32,195.72,555480.0
2025-05-23 15:35:00,195.72,195.85,195.49,195.84,617511.0,195.72,195.85,195.49,195.84,617511.0
2025-05-23 15:40:00,195.84,195.97,195.6,195.74,630674.0,195.84,195.97,195.6,195.74,630674.0
2025-05-23 15:45:00,195.73,195.8,195.15,195.27,725748.0,195.73,195.8,195.15,195.27,725748.0
2025-05-23 15:50:00,195.25,195.67,195.06,195.33,1208078.0,195.25,195.67,195.06,195.33,1208078.0
2025-05-23 15:55:00,195.32,195.63,195.01,195.34,2731262.0,195.32,195.63,195.01,195.34,2731262.0
2025-05-27 09:30:00,198.29,199.17,197.95,198.07,2240245.0,198.29,199.17,197.95,198.07,2240245.0
2025-05-27 09:35:00,198.06,198.38,197.65,198.15,798659.0,198.06,198.38,197.65,198.15,798659.0
2025-05-27 09:40:00,198.14,198.27,197.54,197.9,680554.0,198.14,198.27,197.54,197.9,680554.0
2025-05-27 09:45:00,197.88,198.35,197.44,198.07,815638.0,197.88,198.35,197.44,198.07,815638.0
2025-05-27 09:50:00,198.07,198.12,197.43,197.52,456357.0,198.07,198.12,197.43,197.52,456357.0
2025-05-27 09:55:00,197.51,198.14,197.51,198.07,584527.0,197.51,198.14,197.51,198.07,584527.0
2025-05-27 10:00:00,198.08,198.36,197.93,198.27,671493.0,198.08,198.36,197.93,198.27,671493.0
2025-05-27 10:05:00,198.28,198.63,198.21,198.48,579594.0,198.28,198.63,198.21,198.48,579594.0
2025-05-27 10:10:00,198.48,198.65,198.29,198.29,657047.0,198.48,198.65,198.29,198.29,657047.0
2025-05-27 10:15:00,198.3,198.51,198.04,198.49,442373.0,198.3,198.51,198.04,198.49,442373.0
2025-05-27 10:20:00,198.48,198.63,198.35,198.44,432327.0,198.48,198.63,198.35,198.44,432327.0
2025-05-27 10:25:00,198.43,198.76,198.19,198.35,623157.0,198.43,198.76,198.19,198.35,623157.0
2025-05-27 10:30:00,198.36,198.49,198.01,198.21,522046.0,198.36,198.49,198.01,198.21,522046.0
2025-05-27 10:35:00,198.21,198.56,198.12,198.54,451761.0,198.21,198.56,198.12,198.54,451761.0
2025-05-27 10:40:00,198.54,198.88,198.51,198.69,414351.0,198.54,198.88,198.51,198.69,414351.0
2025-05-27 10:45:00,198.7,198.85,198.52,198.58,345240.0,198.7,198.85,198.52,198.58,345240.0
2025-05-27 10:50:00,198.58,198.69,198.29,198.35,371147.0,198.58,198.69,198.29,198.35,371147.0
2025-05-27 10:55:00,198.34,198.43,198.02,198.16,436171.0,198.34,198.43,198.02,198.16,436171.0
2025-05-27 11:00:00,198.17,198.5,198.1,198.44,415320.0,198.17,198.5,198.1,198.44,415320.0
2025-05-27 11:05:00,198.44,198.77,198.35,198.68,360661.0,198.44,198.77,198.35,198.68,360661.0
2025-05-27 11:10:00,198.68,198.79,198.51,198.65,287597.0,198.68,198.79,198.51,198.65,287597.0
2025-05-27 11:15:00,198.65,198.92,198.59,198.81,420503.0,198.65,198.92,198.59,198.81,420503.0
2025-05-27 11:20:00,198.81,199.03,198.65,199.03,661366.0,198.81,199.03,198.65,199.03,661366.0
2025-05-27 11:25:00,199.02,199.37,198.98,199.37,528805.0,199.02,199.37,198.98,199.37,528805.0
2025-05-27 11:30:00,199.36,199.45,199.0,199.18,394582.0,199.36,199.45,199.0,199.18,394582.0
2025-05-27 11:35:00,199.19,199.3,199.1,199.23,211741.0,199.19,199.3,199.1,199.23,211741.0
2025-05-27 11:40:00,199.22,199.61,199.14,199.52,387862.0,199.22,199.61,199.14,199.52,387862.0
2025-05-27 11:45:00,199.53,199.65,199.44,199.52,323830.0,199.53,199.65,199.44,199.52,323830.0
2025-05-27 11:50:00,199.52,199.9,199.49,199.86,366175.0,199.52,199.9,199.49,199.86,366175.0
2025-05-27 11:55:00,199.86,200.1,199.83,200.07,733993.0,199.86,200.1,199.83,200.07,733993.0
2025-05-27 12:00:00,200.07,200.58,199.99,200.55,532308.0,200.07,200.58,199.99,200.55,532308.0
2025-05-27 12:05:00,200.55,200.57,200.16,200.29,454032.0,200.55,200.57,200.16,200.29,454032.0
2025-05-27 12:10:00,200.3,200.47,200.26,200.31,438102.0,200.3,200.47,200.26,200.31,438102.0
2025-05-27 12:15:00,200.28,200.44,200.03,200.06,378131.0,200.28,200.44,200.03,200.06,378131.0
2025-05-27 12:20:00,200.06,200.14,199.96,200.07,406118.0,200.06,200.14,199.96,200.07,406118.0
2025-05-27 12:25:00,200.07,200.19,199.98,200.0,238718.0,200.07,200.19,199.98,200.0,238718.0
2025-05-27 12:30:00,199.99,200.35,199.96,200.23,337534.0,199.99,200.35,199.96,200.23,337534.0
2025-05-27 12:35:00,200.23,200.65,200.2,200.59,443137.0,200.23,200.65,200.2,200.59,443137.0
2025-05-27 12:40:00,200.6,200.62,200.25,200.27,286849.0,200.6,200.62,200.25,200.27,286849.0
2025-05-27 12:45:00,200.27,200.34,199.95,199.98,302735.0,200.27,200.34,199.95,199.98,302735.0
2025-05-27 12:50:00,199.99,200.18,199.89,200.04,291310.0,199.99,200.18,199.89,200.04,291310.0
2025-05-27 12:55:00,200.05,200.15,199.95,200.04,189706.0,200.05,200.15,199.95,200.04,189706.0
2025-05-27 13:00:00,200.05,200.12,199.95,200.02,290472.0,200.05,200.12,199.95,200.02,290472.0
2025-05-27 13:05:00,200.01,200.01,199.71,199.76,278174.0,200.01,200.01,199.71,199.76,278174.0
2025-05-27 13:10:00,199.76,199.93,199.67,199.92,296623.0,199.76,199.93,199.67,199.92,296623.0
2025-05-27 13:15:00,199.91,200.01,199.76,199.99,322115.0,199.91,200.01,199.76,199.99,322115.0
2025-05-27 13:20:00,200.0,200.09,199.91,200.0,268236.0,200.0,200.09,199.91,200.0,268236.0
2025-05-27 13:25:00,199.99,200.09,199.89,199.96,227041.0,199.99,200.09,199.89,199.96,227041.0
2025-05-27 13:30:00,199.96,200.01,199.81,199.97,233312.0,199.96,200.01,199.81,199.97,233312.0
2025-05-27 13:35:00,199.98,200.12,199.96,200.0,241381.0,199.98,200.12,199.96,200.0,241381.0
2025-05-27 13:40:00,199.99,200.15,199.99,200.02,243806.0,199.99,200.15,199.99,200.02,243806.0
2025-05-27 13:45:00,200.01,200.16,199.94,200.14,265036.0,200.01,200.16,199.94,200.14,265036.0
2025-05-27 13:50:00,200.14,200.15,200.0,200.08,178039.0,200.14,200.15,200.0,200.08,178039.0
2025-05-27 13:55:00,200.08,200.55,200.04,200.54,389958.0,200.08,200.55,200.04,200.54,389958.0
2025-05-27 14:00:00,200.54,200.68,200.47,200.53,340366.0,200.54,200.68,200.47,200.53,340366.0
2025-05-27 14:05:00,200.51,200.74,200.45,200.56,295007.0,200.51,200.74,200.45,200.56,295007.0
2025-05-27 14:10:00,200.55,200.56,200.38,200.53,260870.0,200.55,200.56,200.38,200.53,260870.0
2025-05-27 14:15:00,200.53,200.55,200.39,200.41,178149.0,200.53,200.55,200.39,200.41,178149.0
2025-05-27 14:20:00,200.4,200.54,200.37,200.51,175609.0,200.4,200.54,200.37,200.51,175609.0
2025-05-27 14:25:00,200.5,200.52,200.35,200.38,205102.0,200.5,200.52,200.35,200.38,205102.0
2025-05-27 14:30:00,200.38,200.55,200.37,200.5,276550.0,200.38,200.55,200.37,200.5,276550.0
2025-05-27 14:35:00,200.5,200.54,200.27,200.35,229550.0,200.5,200.54,200.27,200.35,229550.0
2025-05-27 14:40:00,200.36,200.39,200.22,200.29,210716.0,200.36,200.39,200.22,200.29,210716.0
2025-05-27 14:45:00,200.29,200.5,200.22,200.43,266183.0,200.29,200.5,200.22,200.43,266183.0
2025-05-27 14:50:00,200.42,200.46,200.33,200.38,178620.0,200.42,200.46,200.33,200.38,178620.0
2025-05-27 14:55:00,200.38,200.51,200.23,200.46,459646.0,200.38,200.51,200.23,200.46,459646.0
2025-05-27 15:00:00,200.45,200.48,200.31,200.43,246615.0,200.45,200.48,200.31,200.43,246615.0
2025-05-27 15:05:00,200.42,200.55,200.37,200.47,288496.0,200.42,200.55,200.37,200.47,288496.0
2025-05-27 15:10:00,200.47,200.51,200.29,200.39,270298.0,200.47,200.51,200.29,200.39,270298.0
2025-05-27 15:15:00,200.39,200.45,200.19,200.34,270045.0,200.39,200.45,200.19,200.34,270045.0
2025-05-27 15:20:00,200.34,200.49,200.21,200.49,358078.0,200.34,200.49,200.21,200.49,358078.0
2025-05-27 15:25:00,200.48,200.48,200.28,200.29,275469.0,200.48,200.48,200.28,200.29,275469.0
2025-05-27 15:30:00,200.3,200.31,199.95,200.17,529982.0,200.3,200.31,199.95,200.17,529982.0
2025-05-27 15:35:00,200.17,200.22,200.02,200.22,368374.0,200.17,200.22,200.02,200.22,368374.0
2025-05-27 15:40:00,200.23,200.46,200.13,200.41,376784.0,200.23,200.46,200.13,200.41,376784.0
2025-05-27 15:45:00,200.41,200.42,200.07,200.19,379876.0,200.41,200.42,200.07,200.19,379876.0
2025-05-27 15:50:00,200.19,200.43,199.93,200.16,969961.0,200.19,200.43,199.93,200.16,969961.0
2025-05-27 15:55:00,200.16,200.47,199.94,200.2,1955027.0,200.16,200.47,199.94,200.2,1955027.0
2025-05-28 09:30:00,200.53,202.73,200.5,202.39,1806864.0,200.53,202.73,200.5,202.39,1806864.0
2025-05-28 09:35:00,202.4,202.52,201.36,201.5,846506.0,202.4,202.52,201.36,201.5,846506.0
2025-05-28 09:40:00,201.51,201.68,201.12,201.21,847423.0,201.51,201.68,201.12,201.21,847423.0
2025-05-28 09:45:00,201.21,201.21,200.08,200.18,756168.0,201.21,201.21,200.08,200.18,756168.0
2025-05-28 09:50:00,200.18,200.35,199.9,200.24,694731.0,200.18,200.35,199.9,200.24,694731.0
2025-05-28 09:55:00,200.25,200.51,199.99,200.08,748628.0,200.25,200.51,199.99,200.08,748628.0
2025-05-28 10:00:00,200.07,200.27,200.0,200.15,413313.0,200.07,200.27,200.0,200.15,413313.0
2025-05-28 10:05:00,200.16,200.54,200.02,200.37,493512.0,200.16,200.54,200.02,200.37,493512.0
2025-05-28 10:10:00,200.38,200.7,200.25,200.57,520594.0,200.38,200.7,200.25,200.57,520594.0
2025-05-28 10:15:00,200.58,200.9,200.5,200.78,367988.0,200.58,200.9,200.5,200.78,367988.0
2025-05-28 10:20:00,200.77,200.82,200.56,200.76,382079.0,200.77,200.82,200.56,200.76,382079.0
2025-05-28 10:25:00,200.76,200.9,200.62,200.75,362092.0,200.76,200.9,200.62,200.75,362092.0
2025-05-28 10:30:00,200.74,200.79,200.33,200.34,370639.0,200.74,200.79,200.33,200.34,370639.0
2025-05-28 10:35:00,200.34,200.59,200.21,200.59,361373.0,200.34,200.59,200.21,200.59,361373.0
2025-05-28 10:40:00,200.58,200.79,200.56,200.65,326637.0,200.58,200.79,200.56,200.65,326637.0
2025-05-28 10:45:00,200.67,201.05,200.66,201.04,377148.0,200.67,201.05,200.66,201.04,377148.0
2025-05-28 10:50:00,201.03,201.05,200.65,200.71,409876.0,201.03,201.05,200.65,200.71,409876.0
2025-05-28 10:55:00,200.69,200.91,200.65,200.8,269963.0,200.69,200.91,200.65,200.8,269963.0
2025-05-28 11:00:00,200.79,200.92,200.58,200.85,292232.0,200.79,200.92,200.58,200.85,292232.0
2025-05-28 11:05:00,200.85,201.23,200.78,201.21,329748.0,200.85,201.23,200.78,201.21,329748.0
2025-05-28 11:10:00,201.2,201.31,200.98,201.06,303202.0,201.2,201.31,200.98,201.06,303202.0
2025-05-28 11:15:00,201.07,201.2,200.99,201.14,173362.0,201.07,201.2,200.99,201.14,173362.0
2025-05-28 11:20:00,201.14,201.31,201.08,201.25,270807.0,201.14,201.31,201.08,201.25,270807.0
2025-05-28 11:25:00,201.24,201.26,200.94,201.05,254832.0,201.24,201.26,200.94,201.05,254832.0
2025-05-28 11:30:00,201.04,201.25,200.98,201.2,164931.0,201.04,201.25,200.98,201.2,164931.0
2025-05-28 11:35:00,201.2,201.24,201.07,201.19,185282.0,201.2,201.24,201.07,201.19,185282.0
2025-05-28 11:40:00,201.2,201.29,201.02,201.14,173552.0,201.2,201.29,201.02,201.14,173552.0
2025-05-28 11:45:00,201.14,201.26,201.13,201.2,132631.0,201.14,201.26,201.13,201.2,132631.0
2025-05-28 11:50:00,201.2,201.23,200.94,201.05,233611.0,201.2,201.23,200.94,201.05,233611.0
2025-05-28 11:55:00,201.05,201.11,200.88,200.91,145289.0,201.05,201.11,200.88,200.91,145289.0
2025-05-28 12:00:00,200.91,201.23,200.86,201.19,197527.0,200.91,201.23,200.86,201.19,197527.0
2025-05-28 12:05:00,201.19,201.24,201.13,201.14,163458.0,201.19,201.24,201.13,201.14,163458.0
2025-05-28 12:10:00,201.14,201.26,201.04,201.21,147311.0,201.14,201.26,201.04,201.21,147311.0
2025-05-28 12:15:00,201.2,201.29,201.19,201.28,134084.0,201.2,201.29,201.19,201.28,134084.0
2025-05-28 12:20:00,201.27,201.29,201.04,201.05,146475.0,201.27,201.29,201.04,201.05,146475.0
2025-05-28 12:25:00,201.05,201.18,201.03,201.1,121714.0,201.05,201.18,201.03,201.1,121714.0
2025-05-28 12:30:00,201.09,201.24,201.04,201.21,143271.0,201.09,201.24,201.04,201.21,143271.0
2025-05-28 12:35:00,201.21,201.34,201.19,201.33,163169.0,201.21,201.34,201.19,201.33,163169.0
2025-05-28 12:40:00,201.34,201.35,201.21,201.22,144162.0,201.34,201.35,201.21,201.22,144162.0
2025-05-28 12:45:00,201.22,201.24,201.05,201.11,158555.0,201.22,201.24,201.05,201.11,158555.0
2025-05-28 12:50:00,201.11,201.11,200.82,200.86,206455.0,201.11,201.11,200.82,200.86,206455.0
2025-05-28 12:55:00,200.86,201.16,200.85,201.08,148563.0,200.86,201.16,200.85,201.08,148563.0
2025-05-28 13:00:00,201.09,201.11,200.93,201.09,165426.0,201.09,201.11,200.93,201.09,165426.0
2025-05-28 13:05:00,201.09,201.23,201.08,201.2,154716.0,201.09,201.23,201.08,201.2,154716.0
2025-05-28 13:10:00,201.19,201.32,201.14,201.2,170535.0,201.19,201.32,201.14,201.2,170535.0
2025-05-28 13:15:00,201.19,201.52,201.15,201.43,202062.0,201.19,201.52,201.15,201.43,202062.0
2025-05-28 13:20:00,201.44,201.5,201.27,201.31,169732.0,201.44,201.5,201.27,201.31,169732.0
2025-05-28 13:25:00,201.31,201.31,201.09,201.11,180960.0,201.31,201.31,201.09,201.11,180960.0
2025-05-28 13:30:00,201.11,201.14,200.92,200.94,171875.0,201.11,201.14,200.92,200.94,171875.0
2025-05-28 13:35:00,200.93,201.03,200.9,200.91,244094.0,200.93,201.03,200.9,200.91,244094.0
2025-05-28 13:40:00,200.9,200.92,200.73,200.88,223429.0,200.9,200.92,200.73,200.88,223429.0
2025-05-28 13:45:00,200.88,200.95,200.82,200.86,142355.0,200.88,200.95,200.82,200.86,142355.0
2025-05-28 13:50:00,200.86,200.94,200.76,200.91,151303.0,200.86,200.94,200.76,200.91,151303.0
2025-05-28 13:55:00,200.91,200.94,200.85,200.86,96433.0,200.91,200.94,200.85,200.86,96433.0
2025-05-28 14:00:00,200.86,201.1,200.82,201.09,169337.0,200.86,201.1,200.82,201.09,169337.0
2025-05-28 14:05:00,201.09,201.14,201.01,201.05,127756.0,201.09,201.14,201.01,201.05,127756.0
2025-05-28 14:10:00,201.05,201.25,201.03,201.13,114333.0,201.05,201.25,201.03,201.13,114333.0
2025-05-28 14:15:00,201.13,201.17,200.95,201.03,111354.0,201.13,201.17,200.95,201.03,111354.0
2025-05-28 14:20:00,201.03,201.05,200.94,201.05,98335.0,201.03,201.05,200.94,201.05,98335.0
2025-05-28 14:25:00,201.05,201.06,200.8,200.85,181088.0,201.05,201.06,200.8,200.85,181088.0
2025-05-28 14:30:00,200.84,201.09,200.78,201.06,177693.0,200.84,201.09,200.78,201.06,177693.0
2025-05-28 14:35:00,201.06,201.21,201.03,201.11,158218.0,201.06,201.21,201.03,201.11,158218.0
2025-05-28 14:40:00,201.11,201.16,201.04,201.07,154079.0,201.11,201.16,201.04,201.07,154079.0
2025-05-28 14:45:00,201.08,201.2,201.07,201.13,101549.0,201.08,201.2,201.07,201.13,101549.0
2025-05-28 14:50:00,201.13,201.18,200.32,200.71,395266.0,201.13,201.18,200.32,200.71,395266.0
2025-05-28 14:55:00,200.72,200.94,200.61,200.89,196986.0,200.72,200.94,200.61,200.89,196986.0
2025-05-28 15:00:00,200.88,201.11,200.81,201.11,171496.0,200.88,201.11,200.81,201.11,171496.0
2025-05-28 15:05:00,201.11,201.53,201.1,201.41,241787.0,201.11,201.53,201.1,201.41,241787.0
2025-05-28 15:10:00,201.41,201.46,200.96,201.13,370890.0,201.41,201.46,200.96,201.13,370890.0
2025-05-28 15:15:00,201.14,201.24,200.91,201.07,283948.0,201.14,201.24,200.91,201.07,283948.0
2025-05-28 15:20:00,201.08,201.19,201.01,201.13,212204.0,201.08,201.19,201.01,201.13,212204.0
2025-05-28 15:25:00,201.13,201.18,200.95,201.13,193794.0,201.13,201.18,200.95,201.13,193794.0
2025-05-28 15:30:00,201.12,201.28,201.06,201.28,276621.0,201.12,201.28,201.06,201.28,276621.0
2025-05-28 15:35:00,201.28,201.31,201.05,201.12,270883.0,201.28,201.31,201.05,201.12,270883.0
2025-05-28 15:40:00,201.12,201.35,200.95,201.31,384578.0,201.12,201.35,200.95,201.31,384578.0
2025-05-28 15:45:00,201.33,201.4,201.13,201.31,315075.0,201.33,201.4,201.13,201.31,315075.0
2025-05-28 15:50:00,201.31,201.32,200.33,200.46,629721.0,201.31,201.32,200.33,200.46,629721.0
2025-05-28 15:55:00,200.43,200.61,200.19,200.42,1627130.0,200.43,200.61,200.19,200.42,1627130.0
2025-05-29 09:30:00,203.49,203.81,201.95,203.16,2183433.0,203.49,203.81,201.95,203.16,2183433.0
2025-05-29 09:35:00,203.14,203.28,202.66,202.7,791696.0,203.14,203.28,202.66,202.7,791696.0
2025-05-29 09:40:00,202.67,202.75,202.14,202.16,691940.0,202.67,202.75,202.14,202.16,691940.0
2025-05-29 09:45:00,202.18,202.42,201.0,201.18,886652.0,202.18,202.42,201.0,201.18,886652.0
2025-05-29 09:50:00,201.17,202.09,201.14,201.95,675727.0,201.17,202.09,201.14,201.95,675727.0
2025-05-29 09:55:00,201.96,202.07,201.22,201.34,478965.0,201.96,202.07,201.22,201.34,478965.0
2025-05-29 10:00:00,201.33,201.67,201.17,201.39,501828.0,201.33,201.67,201.17,201.39,501828.0
2025-05-29 10:05:00,201.39,201.4,200.86,201.0,603120.0,201.39,201.4,200.86,201.0,603120.0
2025-05-29 10:10:00,201.01,201.35,200.76,201.18,607761.0,201.01,201.35,200.76,201.18,607761.0
2025-05-29 10:15:00,201.19,201.41,200.85,201.19,379843.0,201.19,201.41,200.85,201.19,379843.0
2025-05-29 10:20:00,201.18,201.3,200.98,201.09,277958.0,201.18,201.3,200.98,201.09,277958.0
2025-05-29 10:25:00,201.09,201.39,201.0,201.14,362297.0,201.09,201.39,201.0,201.14,362297.0
2025-05-29 10:30:00,201.13,201.37,200.87,200.9,350682.0,201.13,201.37,200.87,200.9,350682.0
2025-05-29 10:35:00,200.9,201.38,200.88,201.09,331346.0,200.9,201.38,200.88,201.09,331346.0
2025-05-29 10:40:00,201.08,201.17,200.9,201.0,269746.0,201.08,201.17,200.9,201.0,269746.0
2025-05-29 10:45:00,200.98,201.35,200.96,201.24,261904.0,200.98,201.35,200.96,201.24,261904.0
2025-05-29 10:50:00,201.23,201.36,201.05,201.25,325669.0,201.23,201.36,201.05,201.25,325669.0
2025-05-29 10:55:00,201.25,201.65,201.2,201.46,399980.0,201.25,201.65,201.2,201.46,399980.0
2025-05-29 11:00:00,201.45,201.49,201.13,201.28,335182.0,201.45,201.49,201.13,201.28,335182.0
2025-05-29 11:05:00,201.26,201.34,201.07,201.15,218280.0,201.26,201.34,201.07,201.15,218280.0
2025-05-29 11:10:00,201.15,201.28,200.93,200.98,298053.0,201.15,201.28,200.93,200.98,298053.0
2025-05-29 11:15:00,200.96,201.05,200.57,200.63,407966.0,200.96,201.05,200.57,200.63,407966.0
2025-05-29 11:20:00,200.63,200.87,200.55,200.66,375028.0,200.63,200.87,200.55,200.66,375028.0
2025-05-29 11:25:00,200.66,200.89,200.64,200.74,299875.0,200.66,200.89,200.64,200.74,299875.0
2025-05-29 11:30:00,200.74,200.8,200.08,200.19,525483.0,200.74,200.8,200.08,200.19,525483.0
2025-05-29 11:35:00,200.2,200.31,199.96,200.16,468385.0,200.2,200.31,199.96,200.16,468385.0
2025-05-29 11:40:00,200.17,200.33,199.97,200.02,399545.0,200.17,200.33,199.97,200.02,399545.0
2025-05-29 11:45:00,200.03,200.24,199.99,200.09,288518.0,200.03,200.24,199.99,200.09,288518.0
2025-05-29 11:50:00,200.1,200.22,199.98,199.99,212999.0,200.1,200.22,199.98,199.99,212999.0
2025-05-29 11:55:00,200.0,200.01,198.7,198.87,745420.0,200.0,200.01,198.7,198.87,745420.0
2025-05-29 12:00:00,198.86,198.98,198.51,198.89,512612.0,198.86,198.98,198.51,198.89,512612.0
2025-05-29 12:05:00,198.89,199.19,198.83,199.1,306062.0,198.89,199.19,198.83,199.1,306062.0
2025-05-29 12:10:00,199.1,199.55,199.08,199.53,339956.0,199.1,199.55,199.08,199.53,339956.0
2025-05-29 12:15:00,199.53,199.73,199.48,199.7,233818.0,199.53,199.73,199.48,199.7,233818.0
2025-05-29 12:20:00,199.71,199.75,199.43,199.57,267064.0,199.71,199.75,199.43,199.57,267064.0
2025-05-29 12:25:00,199.58,199.62,199.38,199.42,255143.0,199.58,199.62,199.38,199.42,255143.0
2025-05-29 12:30:00,199.41,199.73,199.4,199.68,204342.0,199.41,199.73,199.4,199.68,204342.0
2025-05-29 12:35:00,199.67,199.84,199.57,199.74,264516.0,199.67,199.84,199.57,199.74,264516.0
2025-05-29 12:40:00,199.75,199.86,199.65,199.83,184958.0,199.75,199.86,199.65,199.83,184958.0
2025-05-29 12:45:00,199.83,199.9,199.63,199.67,267210.0,199.83,199.9,199.63,199.67,267210.0
2025-05-29 12:50:00,199.68,199.91,199.62,199.89,205855.0,199.68,199.91,199.62,199.89,205855.0
2025-05-29 12:55:00,199.89,200.21,199.84,200.1,325113.0,199.89,200.21,199.84,200.1,325113.0
2025-05-29 13:00:00,200.09,200.45,200.07,200.19,314696.0,200.09,200.45,200.07,200.19,314696.0
2025-05-29 13:05:00,200.19,200.32,200.08,200.13,165875.0,200.19,200.32,200.08,200.13,165875.0
2025-05-29 13:10:00,200.13,200.24,200.08,200.16,159150.0,200.13,200.24,200.08,200.16,159150.0
2025-05-29 13:15:00,200.18,200.29,199.94,200.06,346231.0,200.18,200.29,199.94,200.06,346231.0
2025-05-29 13:20:00,200.07,200.32,200.0,200.14,258674.0,200.07,200.32,200.0,200.14,258674.0
2025-05-29 13:25:00,200.14,200.19,199.92,199.98,373838.0,200.14,200.19,199.92,199.98,373838.0
2025-05-29 13:30:00,199.96,200.17,199.86,199.89,211129.0,199.96,200.17,199.86,199.89,211129.0
2025-05-29 13:35:00,199.88,200.01,199.65,199.66,228701.0,199.88,200.01,199.65,199.66,228701.0
2025-05-29 13:40:00,199.67,199.76,199.47,199.49,310012.0,199.67,199.76,199.47,199.49,310012.0
2025-05-29 13:45:00,199.5,199.65,199.38,199.4,276626.0,199.5,199.65,199.38,199.4,276626.0
2025-05-29 13:50:00,199.42,199.51,199.25,199.28,254628.0,199.42,199.51,199.25,199.28,254628.0
2025-05-29 13:55:00,199.28,199.28,199.06,199.21,242157.0,199.28,199.28,199.06,199.21,242157.0
2025-05-29 14:00:00,199.21,199.47,199.2,199.44,255768.0,199.21,199.47,199.2,199.44,255768.0
2025-05-29 14:05:00,199.44,199.63,199.38,199.55,233847.0,199.44,199.63,199.38,199.55,233847.0
2025-05-29 14:10:00,199.54,199.77,199.47,199.66,207670.0,199.54,199.77,199.47,199.66,207670.0
2025-05-29 14:15:00,199.66,199.71,199.23,199.27,268334.0,199.66,199.71,199.23,199.27,268334.0
2025-05-29 14:20:00,199.27,199.43,199.11,199.25,270708.0,199.27,199.43,199.11,199.25,270708.0
2025-05-29 14:25:00,199.27,199.37,199.04,199.04,201862.0,199.27,199.37,199.04,199.04,201862.0
2025-05-29 14:30:00,199.04,199.31,198.95,199.28,320836.0,199.04,199.31,198.95,199.28,320836.0
2025-05-29 14:35:00,199.29,199.47,199.26,199.42,219991.0,199.29,199.47,199.26,199.42,219991.0
2025-05-29 14:40:00,199.44,199.48,199.25,199.3,219886.0,199.44,199.48,199.25,199.3,219886.0
2025-05-29 14:45:00,199.31,199.57,199.25,199.33,273910.0,199.31,199.57,199.25,199.33,273910.0
2025-05-29 14:50:00,199.33,199.35,199.11,199.13,250847.0,199.33,199.35,199.11,199.13,250847.0
2025-05-29 14:55:00,199.13,199.27,198.76,198.92,331010.0,199.13,199.27,198.76,198.92,331010.0
2025-05-29 15:00:00,198.92,199.15,198.86,199.04,235048.0,198.92,199.15,198.86,199.04,235048.0
2025-05-29 15:05:00,199.04,199.04,198.57,198.78,526222.0,199.04,199.04,198.57,198.78,526222.0
2025-05-29 15:10:00,198.79,198.89,198.63,198.72,312598.0,198.79,198.89,198.63,198.72,312598.0
2025-05-29 15:15:00,198.73,199.13,198.64,199.01,344684.0,198.73,199.13,198.64,199.01,344684.0
2025-05-29 15:20:00,199.0,199.34,198.96,199.29,381182.0,199.0,199.34,198.96,199.29,381182.0
2025-05-29 15:25:00,199.29,199.45,199.09,199.14,327066.0,199.29,199.45,199.09,199.14,327066.0
2025-05-29 15:30:00,199.13,199.34,199.09,199.27,268269.0,199.13,199.34,199.09,199.27,268269.0
2025-05-29 15:35:00,199.27,199.3,199.08,199.15,261245.0,199.27,199.3,199.08,199.15,261245.0
2025-05-29 15:40:00,199.15,199.39,199.12,199.39,367893.0,199.15,199.39,199.12,199.39,367893.0
2025-05-29 15:45:00,199.38,199.83,199.35,199.74,490088.0,199.38,199.83,199.35,199.74,490088.0
2025-05-29 15:50:00,199.73,200.31,199.58,199.88,743175.0,199.73,200.31,199.58,199.88,743175.0
2025-05-29 15:55:00,199.87,200.03,199.7,199.95,1636031.0,199.87,200.03,199.7,199.95,1636031.0
2025-05-30 09:30:00,199.39,199.57,198.53,198.97,1223218.0,199.39,199.57,198.53,198.97,1223218.0
2025-05-30 09:35:00,198.97,199.19,198.37,198.48,565257.0,198.97,199.19,198.37,198.48,565257.0
2025-05-30 09:40:00,198.49,198.87,198.45,198.58,407925.0,198.49,198.87,198.45,198.58,407925.0
2025-05-30 09:45:00,198.55,198.98,198.15,198.25,509539.0,198.55,198.98,198.15,198.25,509539.0
2025-05-30 09:50:00,198.26,198.36,197.98,198.27,537047.0,198.26,198.36,197.98,198.27,537047.0
2025-05-30 09:55:00,198.26,198.41,198.11,198.25,318697.0,198.26,198.41,198.11,198.25,318697.0
2025-05-30 10:00:00,198.22,198.77,198.15,198.68,484599.0,198.22,198.77,198.15,198.68,484599.0
2025-05-30 10:05:00,198.7,199.23,198.69,199.04,479358.0,198.7,199.23,198.69,199.04,479358.0
2025-05-30 10:10:00,199.04,199.35,198.86,198.95,315541.0,199.04,199.35,198.86,198.95,315541.0
2025-05-30 10:15:00,198.95,199.33,198.91,199.24,290870.0,198.95,199.33,198.91,199.24,290870.0
2025-05-30 10:20:00,199.25,199.26,198.94,199.02,216911.0,199.25,199.26,198.94,199.02,216911.0
2025-05-30 10:25:00,199.02,199.27,198.86,199.25,267525.0,199.02,199.27,198.86,199.25,267525.0
2025-05-30 10:30:00,199.23,199.4,199.08,199.19,242671.0,199.23,199.4,199.08,199.19,242671.0
2025-05-30 10:35:00,199.2,199.48,199.1,199.46,198394.0,199.2,199.48,199.1,199.46,198394.0
2025-05-30 10:40:00,199.45,199.47,199.12,199.15,232078.0,199.45,199.47,199.12,199.15,232078.0
2025-05-30 10:45:00,199.13,199.49,199.02,199.43,264494.0,199.13,199.49,199.02,199.43,264494.0
2025-05-30 10:50:00,199.46,199.47,199.05,199.18,230027.0,199.46,199.47,199.05,199.18,230027.0
2025-05-30 10:55:00,199.19,199.38,198.9,199.03,296293.0,199.19,199.38,198.9,199.03,296293.0
2025-05-30 11:00:00,199.03,199.39,199.03,199.37,165316.0,199.03,199.39,199.03,199.37,165316.0
2025-05-30 11:05:00,199.38,199.44,199.09,199.13,196195.0,199.38,199.44,199.09,199.13,196195.0
2025-05-30 11:10:00,199.14,199.27,198.95,199.11,159259.0,199.14,199.27,198.95,199.11,159259.0
2025-05-30 11:15:00,199.11,199.15,198.81,198.92,179390.0,199.11,199.15,198.81,198.92,179390.0
2025-05-30 11:20:00,198.92,199.2,198.89,199.17,176519.0,198.92,199.2,198.89,199.17,176519.0
2025-05-30 11:25:00,199.16,199.41,199.06,199.31,175788.0,199.16,199.41,199.06,199.31,175788.0
2025-05-30 11:30:00,199.3,199.37,198.8,199.03,220545.0,199.3,199.37,198.8,199.03,220545.0
2025-05-30 11:35:00,199.02,199.05,198.78,198.96,149915.0,199.02,199.05,198.78,198.96,149915.0
2025-05-30 11:40:00,198.97,199.0,198.73,198.74,270828.0,198.97,199.0,198.73,198.74,270828.0
2025-05-30 11:45:00,198.74,198.95,198.61,198.92,193173.0,198.74,198.95,198.61,198.92,193173.0
2025-05-30 11:50:00,198.9,199.12,198.86,198.96,145011.0,198.9,199.12,198.86,198.96,145011.0
2025-05-30 11:55:00,198.96,199.17,198.85,198.88,177074.0,198.96,199.17,198.85,198.88,177074.0
2025-05-30 12:00:00,198.88,198.93,198.61,198.65,204749.0,198.88,198.93,198.61,198.65,204749.0
2025-05-30 12:05:00,198.65,198.97,198.62,198.93,168051.0,198.65,198.97,198.62,198.93,168051.0
2025-05-30 12:10:00,198.93,198.99,198.76,198.85,130969.0,198.93,198.99,198.76,198.85,130969.0
2025-05-30 12:15:00,198.85,198.89,198.34,198.46,264034.0,198.85,198.89,198.34,198.46,264034.0
2025-05-30 12:20:00,198.46,198.56,198.2,198.4,257702.0,198.46,198.56,198.2,198.4,257702.0
2025-05-30 12:25:00,198.4,198.46,197.53,197.72,664239.0,198.4,198.46,197.53,197.72,664239.0
2025-05-30 12:30:00,197.72,197.79,196.93,197.16,685723.0,197.72,197.79,196.93,197.16,685723.0
2025-05-30 12:35:00,197.16,197.48,196.78,197.35,541539.0,197.16,197.48,196.78,197.35,541539.0
2025-05-30 12:40:00,197.35,197.67,197.22,197.36,310276.0,197.35,197.67,197.22,197.36,310276.0
2025-05-30 12:45:00,197.35,197.44,197.1,197.31,303283.0,197.35,197.44,197.1,197.31,303283.0
2025-05-30 12:50:00,197.3,197.36,197.09,197.28,280631.0,197.3,197.36,197.09,197.28,280631.0
2025-05-30 12:55:00,197.27,197.4,197.22,197.36,281814.0,197.27,197.4,197.22,197.36,281814.0
2025-05-30 13:00:00,197.34,197.73,197.17,197.71,365595.0,197.34,197.73,197.17,197.71,365595.0
2025-05-30 13:05:00,197.72,198.08,197.65,198.03,339964.0,197.72,198.08,197.65,198.03,339964.0
2025-05-30 13:10:00,198.04,198.17,197.78,197.97,287350.0,198.04,198.17,197.78,197.97,287350.0
2025-05-30 13:15:00,197.99,198.1,197.8,197.9,173971.0,197.99,198.1,197.8,197.9,173971.0
2025-05-30 13:20:00,197.9,198.01,197.68,197.95,129144.0,197.9,198.01,197.68,197.95,129144.0
2025-05-30 13:25:00,197.94,198.09,197.83,198.09,132330.0,197.94,198.09,197.83,198.09,132330.0
2025-05-30 13:30:00,198.08,198.16,197.95,198.09,157008.0,198.08,198.16,197.95,198.09,157008.0
2025-05-30 13:35:00,198.09,198.36,198.08,198.28,185700.0,198.09,198.36,198.08,198.28,185700.0
2025-05-30 13:40:00,198.26,198.32,198.08,198.08,180860.0,198.26,198.32,198.08,198.08,180860.0
2025-05-30 13:45:00,198.07,198.26,197.98,198.25,195659.0,198.07,198.26,197.98,198.25,195659.0
2025-05-30 13:50:00,198.26,198.47,198.25,198.37,219180.0,198.26,198.47,198.25,198.37,219180.0
2025-05-30 13:55:00,198.35,198.41,198.19,198.22,112794.0,198.35,198.41,198.19,198.22,112794.0
2025-05-30 14:00:00,198.22,198.41,198.19,198.29,107069.0,198.22,198.41,198.19,198.29,107069.0
2025-05-30 14:05:00,198.29,198.65,198.18,198.65,207828.0,198.29,198.65,198.18,198.65,207828.0
2025-05-30 14:10:00,198.63,198.7,198.54,198.55,158177.0,198.63,198.7,198.54,198.55,158177.0
2025-05-30 14:15:00,198.55,199.13,198.51,199.08,342374.0,198.55,199.13,198.51,199.08,342374.0
2025-05-30 14:20:00,199.08,199.14,198.89,199.02,306653.0,199.08,199.14,198.89,199.02,306653.0
2025-05-30 14:25:00,199.02,199.18,199.0,199.12,198793.0,199.02,199.18,199.0,199.12,198793.0
2025-05-30 14:30:00,199.12,199.27,198.94,198.94,317870.0,199.12,199.27,198.94,198.94,317870.0
2025-05-30 14:35:00,198.94,199.23,198.92,199.14,221804.0,198.94,199.23,198.92,199.14,221804.0
2025-05-30 14:40:00,199.14,199.15,198.92,199.01,170022.0,199.14,199.15,198.92,199.01,170022.0
2025-05-30 14:45:00,199.02,199.17,199.0,199.11,140029.0,199.02,199.17,199.0,199.11,140029.0
2025-05-30 14:50:00,199.11,199.32,199.06,199.23,182232.0,199.11,199.32,199.06,199.23,182232.0
2025-05-30 14:55:00,199.22,199.36,199.12,199.32,220482.0,199.22,199.36,199.12,199.32,220482.0
2025-05-30 15:00:00,199.32,199.61,199.28,199.54,288020.0,199.32,199.61,199.28,199.54,288020.0
2025-05-30 15:05:00,199.54,199.83,199.53,199.63,346051.0,199.54,199.83,199.53,199.63,346051.0
2025-05-30 15:10:00,199.62,199.81,199.44,199.63,291513.0,199.62,199.81,199.44,199.63,291513.0
2025-05-30 15:15:00,199.64,200.04,199.63,199.92,443808.0,199.64,200.04,199.63,199.92,443808.0
2025-05-30 15:20:00,199.92,200.02,199.67,199.94,317343.0,199.92,200.02,199.67,199.94,317343.0
2025-05-30 15:25:00,199.95,200.23,199.93,200.05,395900.0,199.95,200.23,199.93,200.05,395900.0
2025-05-30 15:30:00,200.07,200.08,199.8,200.02,289130.0,200.07,200.08,199.8,200.02,289130.0
2025-05-30 15:35:00,200.03,200.5,200.01,200.19,480371.0,200.03,200.5,200.01,200.19,480371.0
2025-05-30 15:40:00,200.18,200.19,199.85,200.05,362369.0,200.18,200.19,199.85,200.05,362369.0
2025-05-30 15:45:00,200.06,200.35,199.74,200.28,493355.0,200.06,200.35,199.74,200.28,493355.0
2025-05-30 15:50:00,200.28,201.31,200.04,200.77,1585350.0,200.28,201.31,200.04,200.77,1585350.0
2025-05-30 15:55:00,200.78,201.96,200.64,200.66,4840989.0,200.78,201.96,200.64,200.66,4840989.0
2025-06-02 09:30:00,200.28,202.13,200.15,201.73,1619361.0,200.28,202.13,200.15,201.73,1619361.0
2025-06-02 09:35:00,201.72,201.91,201.04,201.34,657950.0,201.72,201.91,201.04,201.34,657950.0
2025-06-02 09:40:00,201.32,201.77,201.24,201.54,553956.0,201.32,201.77,201.24,201.54,553956.0
2025-06-02 09:45:00,201.55,201.67,201.07,201.1,494704.0,201.55,201.67,201.07,201.1,494704.0
2025-06-02 09:50:00,201.1,201.23,200.53,201.08,584877.0,201.1,201.23,200.53,201.08,584877.0
2025-06-02 09:55:00,201.11,201.18,200.91,201.11,324682.0,201.11,201.18,200.91,201.11,324682.0
2025-06-02 10:00:00,201.06,201.13,200.26,200.32,554850.0,201.06,201.13,200.26,200.32,554850.0
2025-06-02 10:05:00,200.3,200.89,200.12,200.49,393241.0,200.3,200.89,200.12,200.49,393241.0
2025-06-02 10:10:00,200.47,200.88,200.43,200.68,224661.0,200.47,200.88,200.43,200.68,224661.0
2025-06-02 10:15:00,200.68,200.72,200.23,200.23,230997.0,200.68,200.72,200.23,200.23,230997.0
2025-06-02 10:20:00,200.22,200.75,200.13,200.24,241631.0,200.22,200.75,200.13,200.24,241631.0
2025-06-02 10:25:00,200.24,200.66,200.23,200.53,189445.0,200.24,200.66,200.23,200.53,189445.0
2025-06-02 10:30:00,200.52,201.07,200.35,200.91,222846.0,200.52,201.07,200.35,200.91,222846.0
2025-06-02 10:35:00,200.93,201.04,200.38,200.66,311132.0,200.93,201.04,200.38,200.66,311132.0
2025-06-02 10:40:00,200.66,201.05,200.63,201.02,225802.0,200.66,201.05,200.63,201.02,225802.0
2025-06-02 10:45:00,201.04,201.21,200.95,201.04,255835.0,201.04,201.21,200.95,201.04,255835.0
2025-06-02 10:50:00,201.05,201.27,200.99,201.11,298333.0,201.05,201.27,200.99,201.11,298333.0
2025-06-02 10:55:00,201.11,201.49,201.1,201.44,356371.0,201.11,201.49,201.1,201.44,356371.0
2025-06-02 11:00:00,201.43,201.99,201.33,201.57,595890.0,201.43,201.99,201.33,201.57,595890.0
2025-06-02 11:05:00,201.55,201.65,201.25,201.3,343475.0,201.55,201.65,201.25,201.3,343475.0
2025-06-02 11:10:00,201.29,201.4,201.12,201.21,217286.0,201.29,201.4,201.12,201.21,217286.0
2025-06-02 11:15:00,201.21,201.29,201.07,201.07,195433.0,201.21,201.29,201.07,201.07,195433.0
2025-06-02 11:20:00,201.08,201.17,200.9,200.92,213386.0,201.08,201.17,200.9,200.92,213386.0
2025-06-02 11:25:00,200.91,200.95,200.62,200.71,196854.0,200.91,200.95,200.62,200.71,196854.0
2025-06-02 11:30:00,200.72,200.85,200.49,200.5,218630.0,200.72,200.85,200.49,200.5,218630.0
2025-06-02 11:35:00,200.5,200.58,200.36,200.37,208848.0,200.5,200.58,200.36,200.37,208848.0
2025-06-02 11:40:00,200.36,200.54,200.3,200.5,234270.0,200.36,200.54,200.3,200.5,234270.0
2025-06-02 11:45:00,200.49,200.81,200.45,200.79,260616.0,200.49,200.81,200.45,200.79,260616.0
2025-06-02 11:50:00,200.77,201.1,200.76,201.01,235450.0,200.77,201.1,200.76,201.01,235450.0
2025-06-02 11:55:00,201.01,201.08,200.94,201.0,141427.0,201.01,201.08,200.94,201.0,141427.0
2025-06-02 12:00:00,201.01,201.12,200.84,200.94,202016.0,201.01,201.12,200.84,200.94,202016.0
2025-06-02 12:05:00,200.95,201.05,200.71,200.92,162552.0,200.95,201.05,200.71,200.92,162552.0
2025-06-02 12:10:00,200.92,201.11,200.91,201.06,121392.0,200.92,201.11,200.91,201.06,121392.0
2025-06-02 12:15:00,201.05,201.08,200.97,201.02,128282.0,201.05,201.08,200.97,201.02,128282.0
2025-06-02 12:20:00,201.03,201.07,200.93,201.04,126938.0,201.03,201.07,200.93,201.04,126938.0
2025-06-02 12:25:00,201.04,201.1,200.87,201.03,168302.0,201.04,201.1,200.87,201.03,168302.0
2025-06-02 12:30:00,201.03,201.17,200.84,200.95,152840.0,201.03,201.17,200.84,200.95,152840.0
2025-06-02 12:35:00,200.95,201.07,200.82,200.94,124053.0,200.95,201.07,200.82,200.94,124053.0
2025-06-02 12:40:00,200.93,200.98,200.57,200.65,164509.0,200.93,200.98,200.57,200.65,164509.0
2025-06-02 12:45:00,200.65,200.85,200.6,200.73,118165.0,200.65,200.85,200.6,200.73,118165.0
2025-06-02 12:50:00,200.72,201.01,200.66,201.01,118256.0,200.72,201.01,200.66,201.01,118256.0
2025-06-02 12:55:00,201.0,201.02,200.85,200.89,90228.0,201.0,201.02,200.85,200.89,90228.0
2025-06-02 13:00:00,200.9,201.1,200.86,200.99,157765.0,200.9,201.1,200.86,200.99,157765.0
2025-06-02 13:05:00,200.99,201.12,200.96,201.11,129828.0,200.99,201.12,200.96,201.11,129828.0
2025-06-02 13:10:00,201.1,201.12,200.95,200.97,127665.0,201.1,201.12,200.95,200.97,127665.0
2025-06-02 13:15:00,200.98,201.1,200.92,201.03,129730.0,200.98,201.1,200.92,201.03,129730.0
2025-06-02 13:20:00,201.02,201.12,200.93,201.08,109607.0,201.02,201.12,200.93,201.08,109607.0
2025-06-02 13:25:00,201.07,201.11,200.86,200.86,122729.0,201.07,201.11,200.86,200.86,122729.0
2025-06-02 13:30:00,200.86,201.01,200.82,200.87,128548.0,200.86,201.01,200.82,200.87,128548.0
2025-06-02 13:35:00,200.87,200.87,200.72,200.83,153277.0,200.87,200.87,200.72,200.83,153277.0
2025-06-02 13:40:00,200.82,200.83,200.65,200.71,173405.0,200.82,200.83,200.65,200.71,173405.0
2025-06-02 13:45:00,200.71,200.82,200.63,200.66,115099.0,200.71,200.82,200.63,200.66,115099.0
2025-06-02 13:50:00,200.65,200.75,200.58,200.72,114116.0,200.65,200.75,200.58,200.72,114116.0
2025-06-02 13:55:00,200.71,200.92,200.66,200.9,136310.0,200.71,200.92,200.66,200.9,136310.0
2025-06-02 14:00:00,200.9,201.05,200.79,200.84,197051.0,200.9,201.05,200.79,200.84,197051.0
2025-06-02 14:05:00,200.85,200.91,200.63,200.76,202289.0,200.85,200.91,200.63,200.76,202289.0
2025-06-02 14:10:00,200.76,200.97,200.68,200.93,156958.0,200.76,200.97,200.68,200.93,156958.0
2025-06-02 14:15:00,200.93,201.29,200.93,201.13,219319.0,200.93,201.29,200.93,201.13,219319.0
2025-06-02 14:20:00,201.13,201.53,201.08,201.31,255129.0,201.13,201.53,201.08,201.31,255129.0
2025-06-02 14:25:00,201.32,201.46,201.29,201.45,115587.0,201.32,201.46,201.29,201.45,115587.0
2025-06-02 14:30:00,201.45,201.53,201.33,201.35,152395.0,201.45,201.53,201.33,201.35,152395.0
2025-06-02 14:35:00,201.35,201.42,201.29,201.37,135395.0,201.35,201.42,201.29,201.37,135395.0
2025-06-02 14:40:00,201.38,201.38,201.22,201.27,116021.0,201.38,201.38,201.22,201.27,116021.0
2025-06-02 14:45:00,201.27,201.3,201.22,201.23,85038.0,201.27,201.3,201.22,201.23,85038.0
2025-06-02 14:50:00,201.23,201.33,201.17,201.3,128944.0,201.23,201.33,201.17,201.3,128944.0
2025-06-02 14:55:00,201.29,201.4,201.19,201.27,178671.0,201.29,201.4,201.19,201.27,178671.0
2025-06-02 15:00:00,201.27,201.34,201.21,201.26,147664.0,201.27,201.34,201.21,201.26,147664.0
2025-06-02 15:05:00,201.26,201.31,201.14,201.28,239918.0,201.26,201.31,201.14,201.28,239918.0
2025-06-02 15:10:00,201.28,201.45,201.27,201.28,185699.0,201.28,201.45,201.27,201.28,185699.0
2025-06-02 15:15:00,201.28,201.44,201.22,201.39,216147.0,201.28,201.44,201.22,201.39,216147.0
2025-06-02 15:20:00,201.39,201.78,201.34,201.7,232217.0,201.39,201.78,201.34,201.7,232217.0
2025-06-02 15:25:00,201.71,201.75,201.59,201.66,173179.0,201.71,201.75,201.59,201.66,173179.0
2025-06-02 15:30:00,201.65,201.65,201.43,201.44,203181.0,201.65,201.65,201.43,201.44,203181.0
2025-06-02 15:35:00,201.45,201.59,201.42,201.49,182932.0,201.45,201.59,201.42,201.49,182932.0
2025-06-02 15:40:00,201.49,201.67,201.48,201.5,221969.0,201.49,201.67,201.48,201.5,221969.0
2025-06-02 15:45:00,201.51,201.64,201.47,201.59,151099.0,201.51,201.64,201.47,201.59,151099.0
2025-06-02 15:50:00,201.6,201.79,201.3,201.46,559481.0,201.6,201.79,201.3,201.46,559481.0
2025-06-02 15:55:00,201.46,201.82,201.3,201.79,1210146.0,201.46,201.82,201.3,201.79,1210146.0
2025-06-03 09:30:00,201.35,202.65,201.0,201.1,1776848.0,201.35,202.65,201.0,201.1,1776848.0
2025-06-03 09:35:00,201.07,201.79,200.95,201.79,516414.0,201.07,201.79,200.95,201.79,516414.0
2025-06-03 09:40:00,201.79,202.11,201.72,202.01,531138.0,201.79,202.11,201.72,202.01,531138.0
2025-06-03 09:45:00,202.02,202.64,201.87,202.62,500525.0,202.02,202.64,201.87,202.62,500525.0
2025-06-03 09:50:00,202.62,203.06,202.52,202.63,803411.0,202.62,203.06,202.52,202.63,803411.0
2025-06-03 09:55:00,202.63,202.7,202.45,202.55,428261.0,202.63,202.7,202.45,202.55,428261.0
2025-06-03 10:00:00,202.58,203.24,202.55,202.75,585520.0,202.58,203.24,202.55,202.75,585520.0
2025-06-03 10:05:00,202.75,202.91,202.18,202.48,337468.0,202.75,202.91,202.18,202.48,337468.0
2025-06-03 10:10:00,202.48,202.53,202.23,202.29,365729.0,202.48,202.53,202.23,202.29,365729.0
2025-06-03 10:15:00,202.28,202.39,202.11,202.33,331474.0,202.28,202.39,202.11,202.33,331474.0
2025-06-03 10:20:00,202.33,202.42,202.04,202.12,272986.0,202.33,202.42,202.04,202.12,272986.0
2025-06-03 10:25:00,202.12,202.16,201.61,201.75,469452.0,202.12,202.16,201.61,201.75,469452.0
2025-06-03 10:30:00,201.74,201.85,201.53,201.74,422565.0,201.74,201.85,201.53,201.74,422565.0
2025-06-03 10:35:00,201.74,201.83,201.52,201.78,288302.0,201.74,201.83,201.52,201.78,288302.0
2025-06-03 10:40:00,201.78,201.9,201.69,201.84,279690.0,201.78,201.9,201.69,201.84,279690.0
2025-06-03 10:45:00,201.85,202.05,201.77,201.94,353833.0,201.85,202.05,201.77,201.94,353833.0
2025-06-03 10:50:00,201.93,201.98,201.72,201.73,204342.0,201.93,201.98,201.72,201.73,204342.0
2025-06-03 10:55:00,201.73,202.15,201.72,202.06,259363.0,201.73,202.15,201.72,202.06,259363.0
2025-06-03 11:00:00,202.06,202.38,202.06,202.23,337689.0,202.06,202.38,202.06,202.23,337689.0
2025-06-03 11:05:00,202.24,202.52,202.24,202.42,259264.0,202.24,202.52,202.24,202.42,259264.0
2025-06-03 11:10:00,202.42,202.59,202.41,202.53,228008.0,202.42,202.59,202.41,202.53,228008.0
2025-06-03 11:15:00,202.52,202.58,202.46,202.46,219837.0,202.52,202.58,202.46,202.46,219837.0
2025-06-03 11:20:00,202.48,202.59,202.37,202.56,225746.0,202.48,202.59,202.37,202.56,225746.0
2025-06-03 11:25:00,202.56,202.69,202.39,202.5,418873.0,202.56,202.69,202.39,202.5,418873.0
2025-06-03 11:30:00,202.52,202.59,202.35,202.46,194903.0,202.52,202.59,202.35,202.46,194903.0
2025-06-03 11:35:00,202.47,202.56,202.41,202.51,149810.0,202.47,202.56,202.41,202.51,149810.0
2025-06-03 11:40:00,202.5,202.55,202.36,202.45,197048.0,202.5,202.55,202.36,202.45,197048.0
2025-06-03 11:45:00,202.47,202.47,202.18,202.23,246019.0,202.47,202.47,202.18,202.23,246019.0
2025-06-03 11:50:00,202.23,202.44,202.06,202.43,186227.0,202.23,202.44,202.06,202.43,186227.0
2025-06-03 11:55:00,202.44,202.97,202.42,202.93,317090.0,202.44,202.97,202.42,202.93,317090.0
2025-06-03 12:00:00,202.94,203.34,202.9,202.95,462680.0,202.94,203.34,202.9,202.95,462680.0
2025-06-03 12:05:00,202.96,203.11,202.66,202.72,266963.0,202.96,203.11,202.66,202.72,266963.0
2025-06-03 12:10:00,202.72,202.94,202.59,202.83,299201.0,202.72,202.94,202.59,202.83,299201.0
2025-06-03 12:15:00,202.83,203.22,202.83,203.09,269634.0,202.83,203.22,202.83,203.09,269634.0
2025-06-03 12:20:00,203.09,203.12,202.75,202.89,317877.0,203.09,203.12,202.75,202.89,317877.0
2025-06-03 12:25:00,202.89,203.06,202.83,203.06,203792.0,202.89,203.06,202.83,203.06,203792.0
2025-06-03 12:30:00,203.06,203.63,203.04,203.52,490525.0,203.06,203.63,203.04,203.52,490525.0
2025-06-03 12:35:00,203.52,203.75,203.48,203.56,311066.0,203.52,203.75,203.48,203.56,311066.0
2025-06-03 12:40:00,203.55,203.59,203.32,203.45,218321.0,203.55,203.59,203.32,203.45,218321.0
2025-06-03 12:45:00,203.46,203.46,203.17,203.19,166651.0,203.46,203.46,203.17,203.19,166651.0
2025-06-03 12:50:00,203.19,203.35,203.01,203.08,221412.0,203.19,203.35,203.01,203.08,221412.0
2025-06-03 12:55:00,203.06,203.23,203.04,203.15,181950.0,203.06,203.23,203.04,203.15,181950.0
2025-06-03 13:00:00,203.15,203.24,202.9,202.99,262163.0,203.15,203.24,202.9,202.99,262163.0
2025-06-03 13:05:00,202.99,203.15,202.95,203.09,137547.0,202.99,203.15,202.95,203.09,137547.0
2025-06-03 13:10:00,203.1,203.24,203.04,203.2,173898.0,203.1,203.24,203.04,203.2,173898.0
2025-06-03 13:15:00,203.2,203.25,203.14,203.22,120247.0,203.2,203.25,203.14,203.22,120247.0
2025-06-03 13:20:00,203.21,203.4,203.19,203.33,141866.0,203.21,203.4,203.19,203.33,141866.0
2025-06-03 13:25:00,203.33,203.36,202.4,203.31,379337.0,203.33,203.36,202.4,203.31,379337.0
2025-06-03 13:30:00,203.32,203.71,203.28,203.56,311583.0,203.32,203.71,203.28,203.56,311583.0
2025-06-03 13:35:00,203.56,203.73,203.56,203.72,158759.0,203.56,203.73,203.56,203.72,158759.0
2025-06-03 13:40:00,203.72,203.77,203.4,203.6,303127.0,203.72,203.77,203.4,203.6,303127.0
2025-06-03 13:45:00,203.62,203.66,203.41,203.46,142729.0,203.62,203.66,203.41,203.46,142729.0
2025-06-03 13:50:00,203.4,203.48,203.23,203.26,233857.0,203.4,203.48,203.23,203.26,233857.0
2025-06-03 13:55:00,203.27,203.39,203.17,203.22,113677.0,203.27,203.39,203.17,203.22,113677.0
2025-06-03 14:00:00,203.22,203.27,202.69,203.0,304008.0,203.22,203.27,202.69,203.0,304008.0
2025-06-03 14:05:00,202.99,203.05,202.77,202.85,127624.0,202.99,203.05,202.77,202.85,127624.0
2025-06-03 14:10:00,202.85,202.86,202.5,202.66,232448.0,202.85,202.86,202.5,202.66,232448.0
2025-06-03 14:15:00,202.66,202.72,202.51,202.69,184602.0,202.66,202.72,202.51,202.69,184602.0
2025-06-03 14:20:00,202.69,202.8,202.64,202.7,174221.0,202.69,202.8,202.64,202.7,174221.0
2025-06-03 14:25:00,202.69,203.1,202.58,203.08,188394.0,202.69,203.1,202.58,203.08,188394.0
2025-06-03 14:30:00,203.08,203.3,203.08,203.26,174245.0,203.08,203.3,203.08,203.26,174245.0
2025-06-03 14:35:00,203.26,203.37,203.14,203.3,155687.0,203.26,203.37,203.14,203.3,155687.0
2025-06-03 14:40:00,203.31,203.38,203.25,203.35,154723.0,203.31,203.38,203.25,203.35,154723.0
2025-06-03 14:45:00,203.35,203.4,203.25,203.33,131662.0,203.35,203.4,203.25,203.33,131662.0
2025-06-03 14:50:00,203.32,203.35,203.15,203.27,147463.0,203.32,203.35,203.15,203.27,147463.0
2025-06-03 14:55:00,203.28,203.41,203.16,203.4,158684.0,203.28,203.41,203.16,203.4,158684.0
2025-06-03 15:00:00,203.4,203.44,203.14,203.16,207150.0,203.4,203.44,203.14,203.16,207150.0
2025-06-03 15:05:00,203.16,203.26,203.06,203.2,220598.0,203.16,203.26,203.06,203.2,220598.0
2025-06-03 15:10:00,203.2,203.24,203.01,203.17,157551.0,203.2,203.24,203.01,203.17,157551.0
2025-06-03 15:15:00,203.16,203.25,202.99,203.14,256357.0,203.16,203.25,202.99,203.14,256357.0
2025-06-03 15:20:00,203.13,203.31,203.03,203.12,186150.0,203.13,203.31,203.03,203.12,186150.0
2025-06-03 15:25:00,203.13,203.22,203.04,203.18,143855.0,203.13,203.22,203.04,203.18,143855.0
2025-06-03 15:30:00,203.18,203.37,203.14,203.25,227971.0,203.18,203.37,203.14,203.25,227971.0
2025-06-03 15:35:00,203.25,203.39,203.16,203.17,232184.0,203.25,203.39,203.16,203.17,232184.0
2025-06-03 15:40:00,203.17,203.2,202.99,203.08,216015.0,203.17,203.2,202.99,203.08,216015.0
2025-06-03 15:45:00,203.08,203.29,203.02,203.14,398796.0,203.08,203.29,203.02,203.14,398796.0
2025-06-03 15:50:00,203.15,203.47,202.98,203.33,641802.0,203.15,203.47,202.98,203.33,641802.0
2025-06-03 15:55:00,203.31,203.43,203.05,203.33,1268060.0,203.31,203.43,203.05,203.33,1268060.0
2025-06-04 09:30:00,202.97,204.04,202.65,203.03,1492422.0,202.97,204.04,202.65,203.03,1492422.0
2025-06-04 09:35:00,203.08,204.71,203.03,204.66,998764.0,203.08,204.71,203.03,204.66,998764.0
2025-06-04 09:40:00,204.64,204.84,204.23,204.53,769886.0,204.64,204.84,204.23,204.53,769886.0
2025-06-04 09:45:00,204.55,204.93,204.2,204.9,487371.0,204.55,204.93,204.2,204.9,487371.0
2025-06-04 09:50:00,204.93,205.36,204.71,205.21,816922.0,204.93,205.36,204.71,205.21,816922.0
2025-06-04 09:55:00,205.2,205.23,204.84,205.06,425167.0,205.2,205.23,204.84,205.06,425167.0
2025-06-04 10:00:00,205.06,205.67,204.6,205.52,755560.0,205.06,205.67,204.6,205.52,755560.0
2025-06-04 10:05:00,205.52,205.74,205.26,205.6,842904.0,205.52,205.74,205.26,205.6,842904.0
2025-06-04 10:10:00,205.6,206.24,205.54,205.55,853087.0,205.6,206.24,205.54,205.55,853087.0
2025-06-04 10:15:00,205.55,205.79,205.14,205.16,548546.0,205.55,205.79,205.14,205.16,548546.0
2025-06-04 10:20:00,205.17,205.26,204.64,204.9,508916.0,205.17,205.26,204.64,204.9,508916.0
2025-06-04 10:25:00,204.89,205.3,204.88,205.14,354068.0,204.89,205.3,204.88,205.14,354068.0
2025-06-04 10:30:00,205.13,205.18,204.72,204.8,261999.0,205.13,205.18,204.72,204.8,261999.0
2025-06-04 10:35:00,204.82,204.94,204.67,204.78,232442.0,204.82,204.94,204.67,204.78,232442.0
2025-06-04 10:40:00,204.76,204.84,204.49,204.51,259786.0,204.76,204.84,204.49,204.51,259786.0
2025-06-04 10:45:00,204.52,204.65,204.22,204.24,293106.0,204.52,204.65,204.22,204.24,293106.0
2025-06-04 10:50:00,204.23,204.32,203.99,204.04,354250.0,204.23,204.32,203.99,204.04,354250.0
2025-06-04 10:55:00,204.04,204.32,204.02,204.28,304205.0,204.04,204.32,204.02,204.28,304205.0
2025-06-04 11:00:00,204.29,204.71,204.28,204.4,363836.0,204.29,204.71,204.28,204.4,363836.0
2025-06-04 11:05:00,204.41,204.54,204.16,204.33,276077.0,204.41,204.54,204.16,204.33,276077.0
2025-06-04 11:10:00,204.34,204.42,204.15,204.33,229409.0,204.34,204.42,204.15,204.33,229409.0
2025-06-04 11:15:00,204.33,204.52,204.16,204.37,233896.0,204.33,204.52,204.16,204.37,233896.0
2025-06-04 11:20:00,204.37,204.47,204.1,204.37,283792.0,204.37,204.47,204.1,204.37,283792.0
2025-06-04 11:25:00,204.38,204.4,204.09,204.09,186198.0,204.38,204.4,204.09,204.09,186198.0
2025-06-04 11:30:00,204.09,204.25,203.97,204.2,178179.0,204.09,204.25,203.97,204.2,178179.0
2025-06-04 11:35:00,204.21,204.51,204.17,204.42,172069.0,204.21,204.51,204.17,204.42,172069.0
2025-06-04 11:40:00,204.42,204.6,202.1,202.94,1108674.0,204.42,204.6,202.1,202.94,1108674.0
2025-06-04 11:45:00,202.93,203.83,202.64,202.79,1531631.0,202.93,203.83,202.64,202.79,1531631.0
2025-06-04 11:50:00,202.78,203.65,202.78,203.3,675003.0,202.78,203.65,202.78,203.3,675003.0
2025-06-04 11:55:00,203.3,203.48,203.16,203.36,281711.0,203.3,203.48,203.16,203.36,281711.0
2025-06-04 12:00:00,203.35,203.39,202.96,203.1,337948.0,203.35,203.39,202.96,203.1,337948.0
2025-06-04 12:05:00,203.09,203.23,202.91,203.13,239046.0,203.09,203.23,202.91,203.13,239046.0
2025-06-04 12:10:00,203.13,203.19,202.9,202.94,181626.0,203.13,203.19,202.9,202.94,181626.0
2025-06-04 12:15:00,202.94,203.32,202.9,203.24,272603.0,202.94,203.32,202.9,203.24,272603.0
2025-06-04 12:20:00,203.23,203.28,202.89,202.91,219021.0,203.23,203.28,202.89,202.91,219021.0
2025-06-04 12:25:00,202.9,203.13,202.82,202.83,172288.0,202.9,203.13,202.82,202.83,172288.0
2025-06-04 12:30:00,202.82,202.89,202.61,202.68,226988.0,202.82,202.89,202.61,202.68,226988.0
2025-06-04 12:35:00,202.69,202.8,202.61,202.73,138468.0,202.69,202.8,202.61,202.73,138468.0
2025-06-04 12:40:00,202.73,202.91,202.64,202.83,151451.0,202.73,202.91,202.64,202.83,151451.0
2025-06-04 12:45:00,202.82,203.06,202.82,202.99,174209.0,202.82,203.06,202.82,202.99,174209.0
2025-06-04 12:50:00,202.99,203.25,202.98,203.11,153251.0,202.99,203.25,202.98,203.11,153251.0
2025-06-04 12:55:00,203.11,203.27,203.09,203.2,99919.0,203.11,203.27,203.09,203.2,99919.0
2025-06-04 13:00:00,203.22,203.47,203.2,203.41,167816.0,203.22,203.47,203.2,203.41,167816.0
2025-06-04 13:05:00,203.42,203.53,203.33,203.38,137107.0,203.42,203.53,203.33,203.38,137107.0
2025-06-04 13:10:00,203.38,203.51,203.22,203.34,230632.0,203.38,203.51,203.22,203.34,230632.0
2025-06-04 13:15:00,203.34,203.46,203.29,203.39,145050.0,203.34,203.46,203.29,203.39,145050.0
2025-06-04 13:20:00,203.4,203.59,203.37,203.39,158186.0,203.4,203.59,203.37,203.39,158186.0
2025-06-04 13:25:00,203.4,203.57,203.35,203.42,192437.0,203.4,203.57,203.35,203.42,192437.0
2025-06-04 13:30:00,203.42,203.47,203.25,203.29,179244.0,203.42,203.47,203.25,203.29,179244.0
2025-06-04 13:35:00,203.28,203.34,202.94,202.97,195721.0,203.28,203.34,202.94,202.97,195721.0
2025-06-04 13:40:00,202.97,203.2,202.85,203.09,182985.0,202.97,203.2,202.85,203.09,182985.0
2025-06-04 13:45:00,203.09,203.17,202.94,203.14,175842.0,203.09,203.17,202.94,203.14,175842.0
2025-06-04 13:50:00,203.13,203.25,203.11,203.2,173268.0,203.13,203.25,203.11,203.2,173268.0
2025-06-04 13:55:00,203.19,203.37,203.17,203.29,150819.0,203.19,203.37,203.17,203.29,150819.0
2025-06-04 14:00:00,203.29,203.36,203.25,203.31,127477.0,203.29,203.36,203.25,203.31,127477.0
2025-06-04 14:05:00,203.3,203.4,203.13,203.16,136239.0,203.3,203.4,203.13,203.16,136239.0
2025-06-04 14:10:00,203.18,203.26,203.1,203.18,108291.0,203.18,203.26,203.1,203.18,108291.0
2025-06-04 14:15:00,203.17,203.36,203.13,203.33,203357.0,203.17,203.36,203.13,203.33,203357.0
2025-06-04 14:20:00,203.33,203.45,203.25,203.27,134453.0,203.33,203.45,203.25,203.27,134453.0
2025-06-04 14:25:00,203.27,203.33,203.08,203.12,141197.0,203.27,203.33,203.08,203.12,141197.0
2025-06-04 14:30:00,203.11,203.13,202.88,202.93,223200.0,203.11,203.13,202.88,202.93,223200.0
2025-06-04 14:35:00,202.92,203.0,202.76,202.93,184270.0,202.92,203.0,202.76,202.93,184270.0
2025-06-04 14:40:00,202.93,203.08,202.85,202.99,122868.0,202.93,203.08,202.85,202.99,122868.0
2025-06-04 14:45:00,202.97,203.01,202.92,202.93,148442.0,202.97,203.01,202.92,202.93,148442.0
2025-06-04 14:50:00,202.93,202.96,202.76,202.89,177132.0,202.93,202.96,202.76,202.89,177132.0
2025-06-04 14:55:00,202.89,202.97,202.81,202.94,117367.0,202.89,202.97,202.81,202.94,117367.0
2025-06-04 15:00:00,202.93,203.06,202.9,203.05,150591.0,202.93,203.06,202.9,203.05,150591.0
2025-06-04 15:05:00,203.06,203.25,202.95,202.97,247336.0,203.06,203.25,202.95,202.97,247336.0
2025-06-04 15:10:00,202.97,203.16,202.94,203.09,205041.0,202.97,203.16,202.94,203.09,205041.0
2025-06-04 15:15:00,203.08,203.13,202.91,202.96,186671.0,203.08,203.13,202.91,202.96,186671.0
2025-06-04 15:20:00,202.96,203.21,202.87,203.15,220469.0,202.96,203.21,202.87,203.15,220469.0
2025-06-04 15:25:00,203.16,203.24,203.12,203.19,181850.0,203.16,203.24,203.12,203.19,181850.0
2025-06-04 15:30:00,203.19,203.35,203.06,203.16,265844.0,203.19,203.35,203.06,203.16,265844.0
2025-06-04 15:35:00,203.16,203.45,203.14,203.34,226719.0,203.16,203.45,203.14,203.34,226719.0
2025-06-04 15:40:00,203.37,203.38,203.05,203.11,379488.0,203.37,203.38,203.05,203.11,379488.0
2025-06-04 15:45:00,203.12,203.26,203.01,203.09,332431.0,203.12,203.26,203.01,203.09,332431.0
2025-06-04 15:50:00,203.09,203.09,202.79,202.95,477772.0,203.09,203.09,202.79,202.95,477772.0
2025-06-04 15:55:00,202.96,203.2,202.75,202.89,1060347.0,202.96,203.2,202.75,202.89,1060347.0
2025-06-05 09:30:00,203.56,203.6,202.66,203.3,1034523.0,203.56,203.6,202.66,203.3,1034523.0
2025-06-05 09:35:00,203.3,203.57,202.98,203.02,452678.0,203.3,203.57,202.98,203.02,452678.0
2025-06-05 09:40:00,203.02,203.84,202.94,203.5,657407.0,203.02,203.84,202.94,203.5,657407.0
2025-06-05 09:45:00,203.51,203.59,202.33,202.5,636866.0,203.51,203.59,202.33,202.5,636866.0
2025-06-05 09:50:00,202.51,202.86,202.42,202.46,477782.0,202.51,202.86,202.42,202.46,477782.0
2025-06-05 09:55:00,202.46,202.53,201.35,201.57,660218.0,202.46,202.53,201.35,201.57,660218.0
2025-06-05 10:00:00,201.56,202.18,201.56,201.9,498342.0,201.56,202.18,201.56,201.9,498342.0
2025-06-05 10:05:00,201.91,202.3,201.5,201.52,515137.0,201.91,202.3,201.5,201.52,515137.0
2025-06-05 10:10:00,201.5,201.84,201.47,201.65,374396.0,201.5,201.84,201.47,201.65,374396.0
2025-06-05 10:15:00,201.66,201.93,201.34,201.44,382714.0,201.66,201.93,201.34,201.44,382714.0
2025-06-05 10:20:00,201.45,202.09,201.35,202.07,504199.0,201.45,202.09,201.35,202.07,504199.0
2025-06-05 10:25:00,202.07,202.54,202.06,202.45,426080.0,202.07,202.54,202.06,202.45,426080.0
2025-06-05 10:30:00,202.45,202.5,201.95,202.09,406924.0,202.45,202.5,201.95,202.09,406924.0
2025-06-05 10:35:00,202.08,202.73,201.65,202.48,710807.0,202.08,202.73,201.65,202.48,710807.0
2025-06-05 10:40:00,202.47,203.28,202.15,202.76,599765.0,202.47,203.28,202.15,202.76,599765.0
2025-06-05 10:45:00,202.74,203.21,202.51,202.55,435209.0,202.74,203.21,202.51,202.55,435209.0
2025-06-05 10:50:00,202.53,202.78,202.43,202.77,228590.0,202.53,202.78,202.43,202.77,228590.0
2025-06-05 10:55:00,202.78,203.33,202.74,203.2,288996.0,202.78,203.33,202.74,203.2,288996.0
2025-06-05 11:00:00,203.2,203.5,203.17,203.21,335168.0,203.2,203.5,203.17,203.21,335168.0
2025-06-05 11:05:00,203.22,203.32,203.06,203.2,218348.0,203.22,203.32,203.06,203.2,218348.0
2025-06-05 11:10:00,203.22,203.55,203.22,203.46,303928.0,203.22,203.55,203.22,203.46,303928.0
2025-06-05 11:15:00,203.45,203.8,203.33,203.74,389176.0,203.45,203.8,203.33,203.74,389176.0
2025-06-05 11:20:00,203.75,204.27,203.74,204.16,533588.0,203.75,204.27,203.74,204.16,533588.0
2025-06-05 11:25:00,204.16,204.59,204.07,204.54,470489.0,204.16,204.59,204.07,204.54,470489.0
2025-06-05 11:30:00,204.53,204.75,204.37,204.44,525302.0,204.53,204.75,204.37,204.44,525302.0
2025-06-05 11:35:00,204.44,204.56,204.1,204.16,380577.0,204.44,204.56,204.1,204.16,380577.0
2025-06-05 11:40:00,204.17,204.38,204.15,204.21,226416.0,204.17,204.38,204.15,204.21,226416.0
2025-06-05 11:45:00,204.22,204.24,203.87,204.1,281640.0,204.22,204.24,203.87,204.1,281640.0
2025-06-05 11:50:00,204.1,204.39,204.07,204.18,206261.0,204.1,204.39,204.07,204.18,206261.0
2025-06-05 11:55:00,204.18,204.41,204.11,204.17,272993.0,204.18,204.41,204.11,204.17,272993.0
2025-06-05 12:00:00,204.17,204.39,204.11,204.15,283555.0,204.17,204.39,204.11,204.15,283555.0
2025-06-05 12:05:00,204.15,204.17,203.5,203.74,296986.0,204.15,204.17,203.5,203.74,296986.0
2025-06-05 12:10:00,203.74,203.76,203.15,203.2,279177.0,203.74,203.76,203.15,203.2,279177.0
2025-06-05 12:15:00,203.18,203.18,202.48,202.95,386072.0,203.18,203.18,202.48,202.95,386072.0
2025-06-05 12:20:00,202.92,203.04,202.8,202.86,247021.0,202.92,203.04,202.8,202.86,247021.0
2025-06-05 12:25:00,202.86,203.15,202.74,203.14,208718.0,202.86,203.15,202.74,203.14,208718.0
2025-06-05 12:30:00,203.14,203.25,203.04,203.15,146144.0,203.14,203.25,203.04,203.15,146144.0
2025-06-05 12:35:00,203.15,203.16,202.85,202.88,128172.0,203.15,203.16,202.85,202.88,128172.0
2025-06-05 12:40:00,202.87,202.98,202.76,202.78,337125.0,202.87,202.98,202.76,202.78,337125.0
2025-06-05 12:45:00,202.79,202.79,202.13,202.24,336214.0,202.79,202.79,202.13,202.24,336214.0
2025-06-05 12:50:00,202.24,202.28,201.69,201.94,256106.0,202.24,202.28,201.69,201.94,256106.0
2025-06-05 12:55:00,201.94,202.17,201.83,201.84,302286.0,201.94,202.17,201.83,201.84,302286.0
2025-06-05 13:00:00,201.84,201.86,201.55,201.67,382682.0,201.84,201.86,201.55,201.67,382682.0
2025-06-05 13:05:00,201.65,202.05,201.56,201.88,273553.0,201.65,202.05,201.56,201.88,273553.0
2025-06-05 13:10:00,201.87,202.22,201.81,202.18,201022.0,201.87,202.22,201.81,202.18,201022.0
2025-06-05 13:15:00,202.18,202.44,202.18,202.25,232584.0,202.18,202.44,202.18,202.25,232584.0
2025-06-05 13:20:00,202.25,202.56,202.13,202.56,188231.0,202.25,202.56,202.13,202.56,188231.0
2025-06-05 13:25:00,202.56,202.67,202.5,202.6,192504.0,202.56,202.67,202.5,202.6,192504.0
2025-06-05 13:30:00,202.6,202.75,202.54,202.7,148910.0,202.6,202.75,202.54,202.7,148910.0
2025-06-05 13:35:00,202.71,202.9,202.7,202.84,180046.0,202.71,202.9,202.7,202.84,180046.0
2025-06-05 13:40:00,202.85,202.89,202.72,202.76,177375.0,202.85,202.89,202.72,202.76,177375.0
2025-06-05 13:45:00,202.77,202.9,202.63,202.75,171543.0,202.77,202.9,202.63,202.75,171543.0
2025-06-05 13:50:00,202.76,202.81,202.61,202.67,93187.0,202.76,202.81,202.61,202.67,93187.0
2025-06-05 13:55:00,202.66,202.67,202.25,202.37,180220.0,202.66,202.67,202.25,202.37,180220.0
2025-06-05 14:00:00,202.37,202.41,202.06,202.13,160936.0,202.37,202.41,202.06,202.13,160936.0
2025-06-05 14:05:00,202.13,202.13,201.83,201.99,185881.0,202.13,202.13,201.83,201.99,185881.0
2025-06-05 14:10:00,201.99,202.1,201.85,201.98,173160.0,201.99,202.1,201.85,201.98,173160.0
2025-06-05 14:15:00,201.98,201.98,201.15,201.78,439340.0,201.98,201.98,201.15,201.78,439340.0
2025-06-05 14:20:00,201.78,202.05,201.76,202.01,238016.0,201.78,202.05,201.76,202.01,238016.0
2025-06-05 14:25:00,202.01,202.22,202.01,202.21,183575.0,202.01,202.22,202.01,202.21,183575.0
2025-06-05 14:30:00,202.21,202.44,202.17,202.44,197891.0,202.21,202.44,202.17,202.44,197891.0
2025-06-05 14:35:00,202.43,202.52,202.04,202.5,242545.0,202.43,202.52,202.04,202.5,242545.0
2025-06-05 14:40:00,202.51,202.61,202.27,202.52,190128.0,202.51,202.61,202.27,202.52,190128.0
2025-06-05 14:45:00,202.53,202.74,202.34,202.36,185025.0,202.53,202.74,202.34,202.36,185025.0
2025-06-05 14:50:00,202.35,202.47,202.27,202.33,128695.0,202.35,202.47,202.27,202.33,128695.0
2025-06-05 14:55:00,202.34,202.52,202.28,202.35,142808.0,202.34,202.52,202.28,202.35,142808.0
2025-06-05 15:00:00,202.34,202.41,202.12,202.26,224682.0,202.34,202.41,202.12,202.26,224682.0
2025-06-05 15:05:00,202.26,202.34,202.11,202.29,181532.0,202.26,202.34,202.11,202.29,181532.0
2025-06-05 15:10:00,202.28,202.39,201.72,201.77,223448.0,202.28,202.39,201.72,201.77,223448.0
2025-06-05 15:15:00,201.78,201.95,200.57,200.93,586162.0,201.78,201.95,200.57,200.93,586162.0
2025-06-05 15:20:00,200.91,201.01,200.2,200.5,776605.0,200.91,201.01,200.2,200.5,776605.0
2025-06-05 15:25:00,200.48,200.9,200.37,200.73,455313.0,200.48,200.9,200.37,200.73,455313.0
2025-06-05 15:30:00,200.74,201.08,200.73,200.88,426989.0,200.74,201.08,200.73,200.88,426989.0
2025-06-05 15:35:00,200.9,201.36,200.8,201.21,477130.0,200.9,201.36,200.8,201.21,477130.0
2025-06-05 15:40:00,201.22,201.4,200.61,200.8,382036.0,201.22,201.4,200.61,200.8,382036.0
2025-06-05 15:45:00,200.8,200.95,200.7,200.92,410288.0,200.8,200.95,200.7,200.92,410288.0
2025-06-05 15:50:00,200.89,201.77,200.15,200.38,921275.0,200.89,201.77,200.15,200.38,921275.0
2025-06-05 15:55:00,200.39,200.74,200.27,200.63,1996738.0,200.39,200.74,200.27,200.63,1996738.0
2025-06-06 09:30:00,203.0,205.7,202.98,205.02,2578982.0,203.0,205.7,202.98,205.02,2578982.0
2025-06-06 09:35:00,205.05,205.3,204.75,204.78,1123530.0,205.05,205.3,204.75,204.78,1123530.0
2025-06-06 09:40:00,204.78,205.21,204.39,204.51,698795.0,204.78,205.21,204.39,204.51,698795.0
2025-06-06 09:45:00,204.53,205.18,204.46,204.64,642011.0,204.53,205.18,204.46,204.64,642011.0
2025-06-06 09:50:00,204.65,204.65,204.03,204.26,416723.0,204.65,204.65,204.03,204.26,416723.0
2025-06-06 09:55:00,204.24,204.65,204.15,204.54,463681.0,204.24,204.65,204.15,204.54,463681.0
2025-06-06 10:00:00,204.57,204.75,204.27,204.48,328017.0,204.57,204.75,204.27,204.48,328017.0
2025-06-06 10:05:00,204.48,204.63,204.24,204.42,251344.0,204.48,204.63,204.24,204.42,251344.0
2025-06-06 10:10:00,204.43,204.5,203.99,204.3,429364.0,204.43,204.5,203.99,204.3,429364.0
2025-06-06 10:15:00,204.3,204.43,203.86,203.98,307687.0,204.3,204.43,203.86,203.98,307687.0
2025-06-06 10:20:00,203.98,204.15,203.7,203.82,361781.0,203.98,204.15,203.7,203.82,361781.0
2025-06-06 10:25:00,203.83,203.93,203.33,203.66,429352.0,203.83,203.93,203.33,203.66,429352.0
2025-06-06 10:30:00,203.65,203.74,203.34,203.59,250660.0,203.65,203.74,203.34,203.59,250660.0
2025-06-06 10:35:00,203.58,203.86,203.49,203.58,229951.0,203.58,203.86,203.49,203.58,229951.0
2025-06-06 10:40:00,203.61,203.89,203.58,203.78,262202.0,203.61,203.89,203.58,203.78,262202.0
2025-06-06 10:45:00,203.77,203.92,203.46,203.56,361673.0,203.77,203.92,203.46,203.56,361673.0
2025-06-06 10:50:00,203.55,203.64,203.19,203.34,405214.0,203.55,203.64,203.19,203.34,405214.0
2025-06-06 10:55:00,203.34,203.42,203.12,203.15,260808.0,203.34,203.42,203.12,203.15,260808.0
2025-06-06 11:00:00,203.14,203.41,203.11,203.24,339838.0,203.14,203.41,203.11,203.24,339838.0
2025-06-06 11:05:00,203.26,203.96,203.23,203.67,472470.0,203.26,203.96,203.23,203.67,472470.0
2025-06-06 11:10:00,203.67,204.06,203.59,203.92,321159.0,203.67,204.06,203.59,203.92,321159.0
2025-06-06 11:15:00,203.94,203.95,203.06,203.15,269688.0,203.94,203.95,203.06,203.15,269688.0
2025-06-06 11:20:00,203.14,203.32,202.86,203.07,318586.0,203.14,203.32,202.86,203.07,318586.0
2025-06-06 11:25:00,203.07,203.3,203.03,203.04,196760.0,203.07,203.3,203.03,203.04,196760.0
2025-06-06 11:30:00,203.04,203.28,202.91,203.08,204905.0,203.04,203.28,202.91,203.08,204905.0
2025-06-06 11:35:00,203.06,203.13,202.87,202.99,185233.0,203.06,203.13,202.87,202.99,185233.0
2025-06-06 11:40:00,202.99,203.16,202.93,203.08,176856.0,202.99,203.16,202.93,203.08,176856.0
2025-06-06 11:45:00,203.08,203.43,203.04,203.42,157077.0,203.08,203.43,203.04,203.42,157077.0
2025-06-06 11:50:00,203.41,203.6,203.27,203.3,212673.0,203.41,203.6,203.27,203.3,212673.0
2025-06-06 11:55:00,203.3,203.36,202.97,203.05,192098.0,203.3,203.36,202.97,203.05,192098.0
2025-06-06 12:00:00,203.05,203.11,202.94,203.03,169558.0,203.05,203.11,202.94,203.03,169558.0
2025-06-06 12:05:00,203.02,203.04,202.91,202.98,140530.0,203.02,203.04,202.91,202.98,140530.0
2025-06-06 12:10:00,202.98,203.19,202.94,203.15,231186.0,202.98,203.19,202.94,203.15,231186.0
2025-06-06 12:15:00,203.14,203.15,202.9,202.97,178481.0,203.14,203.15,202.9,202.97,178481.0
2025-06-06 12:20:00,202.98,203.0,202.74,202.81,243608.0,202.98,203.0,202.74,202.81,243608.0
2025-06-06 12:25:00,202.81,202.84,202.61,202.63,229323.0,202.81,202.84,202.61,202.63,229323.0
2025-06-06 12:30:00,202.63,202.74,202.51,202.53,235156.0,202.63,202.74,202.51,202.53,235156.0
2025-06-06 12:35:00,202.54,202.55,202.3,202.38,243330.0,202.54,202.55,202.3,202.38,243330.0
2025-06-06 12:40:00,202.38,202.61,202.05,202.18,343260.0,202.38,202.61,202.05,202.18,343260.0
2025-06-06 12:45:00,202.19,202.7,202.09,202.68,269857.0,202.19,202.7,202.09,202.68,269857.0
2025-06-06 12:50:00,202.68,202.78,202.55,202.71,169806.0,202.68,202.78,202.55,202.71,169806.0
2025-06-06 12:55:00,202.69,202.74,202.49,202.7,197938.0,202.69,202.74,202.49,202.7,197938.0
2025-06-06 13:00:00,202.69,202.88,202.64,202.8,186529.0,202.69,202.88,202.64,202.8,186529.0
2025-06-06 13:05:00,202.81,202.95,202.61,202.79,163655.0,202.81,202.95,202.61,202.79,163655.0
2025-06-06 13:10:00,202.8,203.25,202.71,203.25,275592.0,202.8,203.25,202.71,203.25,275592.0
2025-06-06 13:15:00,203.24,203.51,203.18,203.49,246497.0,203.24,203.51,203.18,203.49,246497.0
2025-06-06 13:20:00,203.48,203.77,203.45,203.75,260441.0,203.48,203.77,203.45,203.75,260441.0
2025-06-06 13:25:00,203.74,203.78,203.55,203.59,211137.0,203.74,203.78,203.55,203.59,211137.0
2025-06-06 13:30:00,203.6,203.98,203.59,203.86,286461.0,203.6,203.98,203.59,203.86,286461.0
2025-06-06 13:35:00,203.86,203.9,203.69,203.77,148987.0,203.86,203.9,203.69,203.77,148987.0
2025-06-06 13:40:00,203.76,204.0,203.74,203.99,224355.0,203.76,204.0,203.74,203.99,224355.0
2025-06-06 13:45:00,203.98,204.02,203.84,203.92,198904.0,203.98,204.02,203.84,203.92,198904.0
2025-06-06 13:50:00,203.94,204.0,203.81,203.9,150828.0,203.94,204.0,203.81,203.9,150828.0
2025-06-06 13:55:00,203.91,204.15,203.89,204.06,188596.0,203.91,204.15,203.89,204.06,188596.0
2025-06-06 14:00:00,204.06,204.65,204.04,204.64,418707.0,204.06,204.65,204.04,204.64,418707.0
2025-06-06 14:05:00,204.65,204.86,204.62,204.78,323275.0,204.65,204.86,204.62,204.78,323275.0
2025-06-06 14:10:00,204.78,204.95,204.74,204.76,251777.0,204.78,204.95,204.74,204.76,251777.0
2025-06-06 14:15:00,204.76,204.9,204.75,204.89,193851.0,204.76,204.9,204.75,204.89,193851.0
2025-06-06 14:20:00,204.9,205.21,204.87,205.09,544959.0,204.9,205.21,204.87,205.09,544959.0
2025-06-06 14:25:00,205.09,205.13,204.86,204.99,258618.0,205.09,205.13,204.86,204.99,258618.0
2025-06-06 14:30:00,204.99,205.47,204.99,205.32,402803.0,204.99,205.47,204.99,205.32,402803.0
2025-06-06 14:35:00,205.32,205.32,205.11,205.17,255670.0,205.32,205.32,205.11,205.17,255670.0
2025-06-06 14:40:00,205.16,205.3,205.05,205.17,192919.0,205.16,205.3,205.05,205.17,192919.0
2025-06-06 14:45:00,205.16,205.26,205.09,205.2,156536.0,205.16,205.26,205.09,205.2,156536.0
2025-06-06 14:50:00,205.22,205.43,205.13,205.41,273078.0,205.22,205.43,205.13,205.41,273078.0
2025-06-06 14:55:00,205.41,205.43,205.22,205.27,171595.0,205.41,205.43,205.22,205.27,171595.0
2025-06-06 15:00:00,205.25,205.29,205.14,205.23,207052.0,205.25,205.29,205.14,205.23,207052.0
2025-06-06 15:05:00,205.22,205.3,205.14,205.17,304422.0,205.22,205.3,205.14,205.17,304422.0
2025-06-06 15:10:00,205.18,205.18,204.93,204.96,257457.0,205.18,205.18,204.93,204.96,257457.0
2025-06-06 15:15:00,204.97,204.98,204.77,204.79,255784.0,204.97,204.98,204.77,204.79,255784.0
2025-06-06 15:20:00,204.78,204.83,204.68,204.7,231880.0,204.78,204.83,204.68,204.7,231880.0
2025-06-06 15:25:00,204.7,204.99,204.68,204.7,286348.0,204.7,204.99,204.68,204.7,286348.0
2025-06-06 15:30:00,204.7,204.91,204.65,204.87,246373.0,204.7,204.91,204.65,204.87,246373.0
2025-06-06 15:35:00,204.87,205.05,204.82,204.94,316287.0,204.87,205.05,204.82,204.94,316287.0
2025-06-06 15:40:00,204.95,205.07,204.92,204.98,407617.0,204.95,205.07,204.92,204.98,407617.0
2025-06-06 15:45:00,204.98,205.13,204.81,204.93,461986.0,204.98,205.13,204.81,204.93,461986.0
2025-06-06 15:50:00,204.95,205.22,204.5,204.65,868891.0,204.95,205.22,204.5,204.65,868891.0
2025-06-06 15:55:00,204.64,204.66,203.89,203.93,2067703.0,204.64,204.66,203.89,203.93,2067703.0
2025-06-09 09:30:00,204.44,205.08,203.98,204.84,1253651.0,204.44,205.08,203.98,204.84,1253651.0
2025-06-09 09:35:00,204.84,205.55,204.63,205.37,640323.0,204.84,205.55,204.63,205.37,640323.0
2025-06-09 09:40:00,205.34,205.41,204.59,204.83,667114.0,205.34,205.41,204.59,204.83,667114.0
2025-06-09 09:45:00,204.84,205.01,204.41,204.96,550362.0,204.84,205.01,204.41,204.96,550362.0
2025-06-09 09:50:00,204.95,205.49,204.83,205.22,466163.0,204.95,205.49,204.83,205.22,466163.0
2025-06-09 09:55:00,205.23,205.24,204.74,204.83,373555.0,205.23,205.24,204.74,204.83,373555.0
2025-06-09 10:00:00,204.85,205.14,204.6,205.05,394470.0,204.85,205.14,204.6,205.05,394470.0
2025-06-09 10:05:00,205.05,205.34,204.82,205.3,427932.0,205.05,205.34,204.82,205.3,427932.0
2025-06-09 10:10:00,205.3,206.0,205.3,205.78,826705.0,205.3,206.0,205.3,205.78,826705.0
2025-06-09 10:15:00,205.79,205.86,205.42,205.56,309296.0,205.79,205.86,205.42,205.56,309296.0
2025-06-09 10:20:00,205.57,205.61,205.2,205.24,434938.0,205.57,205.61,205.2,205.24,434938.0
2025-06-09 10:25:00,205.22,205.46,205.12,205.32,247987.0,205.22,205.46,205.12,205.32,247987.0
2025-06-09 10:30:00,205.3,205.74,205.28,205.4,400012.0,205.3,205.74,205.28,205.4,400012.0
2025-06-09 10:35:00,205.41,205.41,205.17,205.38,452474.0,205.41,205.41,205.17,205.38,452474.0
2025-06-09 10:40:00,205.39,205.58,205.32,205.38,273835.0,205.39,205.58,205.32,205.38,273835.0
2025-06-09 10:45:00,205.4,205.4,205.01,205.07,325135.0,205.4,205.4,205.01,205.07,325135.0
2025-06-09 10:50:00,205.06,205.17,204.7,204.71,373883.0,205.06,205.17,204.7,204.71,373883.0
2025-06-09 10:55:00,204.73,204.77,204.53,204.72,331061.0,204.73,204.77,204.53,204.72,331061.0
2025-06-09 11:00:00,204.72,204.89,204.65,204.72,331509.0,204.72,204.89,204.65,204.72,331509.0
2025-06-09 11:05:00,204.72,204.94,204.7,204.76,277743.0,204.72,204.94,204.7,204.76,277743.0
2025-06-09 11:10:00,204.77,204.93,204.64,204.71,220344.0,204.77,204.93,204.64,204.71,220344.0
2025-06-09 11:15:00,204.7,204.89,204.63,204.75,200652.0,204.7,204.89,204.63,204.75,200652.0
2025-06-09 11:20:00,204.75,204.9,204.61,204.8,167730.0,204.75,204.9,204.61,204.8,167730.0
2025-06-09 11:25:00,204.81,204.84,204.51,204.53,170592.0,204.81,204.84,204.51,204.53,170592.0
2025-06-09 11:30:00,204.53,204.56,204.35,204.48,263630.0,204.53,204.56,204.35,204.48,263630.0
2025-06-09 11:35:00,204.48,204.65,204.37,204.45,249670.0,204.48,204.65,204.37,204.45,249670.0
2025-06-09 11:40:00,204.46,204.46,204.26,204.43,185503.0,204.46,204.46,204.26,204.43,185503.0
2025-06-09 11:45:00,204.45,204.48,204.3,204.4,140619.0,204.45,204.48,204.3,204.4,140619.0
2025-06-09 11:50:00,204.39,204.55,204.32,204.53,291068.0,204.39,204.55,204.32,204.53,291068.0
2025-06-09 11:55:00,204.53,204.59,204.39,204.45,226162.0,204.53,204.59,204.39,204.45,226162.0
2025-06-09 12:00:00,204.46,204.91,204.38,204.79,311985.0,204.46,204.91,204.38,204.79,311985.0
2025-06-09 12:05:00,204.78,204.86,204.22,204.28,364795.0,204.78,204.86,204.22,204.28,364795.0
2025-06-09 12:10:00,204.3,204.35,204.04,204.13,418682.0,204.3,204.35,204.04,204.13,418682.0
2025-06-09 12:15:00,204.12,204.13,203.73,203.94,562616.0,204.12,204.13,203.73,203.94,562616.0
2025-06-09 12:20:00,203.95,204.24,203.91,204.05,303605.0,203.95,204.24,203.91,204.05,303605.0
2025-06-09 12:25:00,204.06,204.26,203.91,203.93,285736.0,204.06,204.26,203.91,203.93,285736.0
2025-06-09 12:30:00,203.93,204.03,203.89,204.03,207340.0,203.93,204.03,203.89,204.03,207340.0
2025-06-09 12:35:00,204.03,204.47,204.02,204.41,332197.0,204.03,204.47,204.02,204.41,332197.0
2025-06-09 12:40:00,204.41,204.67,204.38,204.66,317861.0,204.41,204.67,204.38,204.66,317861.0
2025-06-09 12:45:00,204.65,204.8,204.58,204.61,276242.0,204.65,204.8,204.58,204.61,276242.0
2025-06-09 12:50:00,204.6,204.81,204.58,204.77,333047.0,204.6,204.81,204.58,204.77,333047.0
2025-06-09 12:55:00,204.77,204.79,204.63,204.7,277946.0,204.77,204.79,204.63,204.7,277946.0
2025-06-09 13:00:00,204.71,205.24,204.6,205.08,592933.0,204.71,205.24,204.6,205.08,592933.0
2025-06-09 13:05:00,205.08,205.3,204.24,204.53,901788.0,205.08,205.3,204.24,204.53,901788.0
2025-06-09 13:10:00,204.53,204.55,201.34,201.65,2570363.0,204.53,204.55,201.34,201.65,2570363.0
2025-06-09 13:15:00,201.64,202.0,200.28,200.9,2411154.0,201.64,202.0,200.28,200.9,2411154.0
2025-06-09 13:20:00,200.89,201.7,200.02,200.65,2434921.0,200.89,201.7,200.02,200.65,2434921.0
2025-06-09 13:25:00,200.66,201.11,200.18,200.72,1446112.0,200.66,201.11,200.18,200.72,1446112.0
2025-06-09 13:30:00,200.71,201.29,200.03,200.78,1822127.0,200.71,201.29,200.03,200.78,1822127.0
2025-06-09 13:35:00,200.79,201.49,200.78,201.38,1119558.0,200.79,201.49,200.78,201.38,1119558.0
2025-06-09 13:40:00,201.39,202.17,201.39,202.17,1493912.0,201.39,202.17,201.39,202.17,1493912.0
2025-06-09 13:45:00,202.17,202.22,201.58,201.7,807363.0,202.17,202.22,201.58,201.7,807363.0
2025-06-09 13:50:00,201.7,202.57,201.64,202.46,968408.0,201.7,202.57,201.64,202.46,968408.0
2025-06-09 13:55:00,202.47,202.56,202.16,202.47,612271.0,202.47,202.56,202.16,202.47,612271.0
2025-06-09 14:00:00,202.45,202.67,202.11,202.12,739588.0,202.45,202.67,202.11,202.12,739588.0
2025-06-09 14:05:00,202.12,202.33,201.69,201.7,738290.0,202.12,202.33,201.69,201.7,738290.0
2025-06-09 14:10:00,201.71,201.98,201.67,201.94,398601.0,201.71,201.98,201.67,201.94,398601.0
2025-06-09 14:15:00,201.94,201.99,201.62,201.7,484323.0,201.94,201.99,201.62,201.7,484323.0
2025-06-09 14:20:00,201.68,202.03,201.61,202.0,407231.0,201.68,202.03,201.61,202.0,407231.0
2025-06-09 14:25:00,201.98,202.22,201.27,201.44,827025.0,201.98,202.22,201.27,201.44,827025.0
2025-06-09 14:30:00,201.45,201.62,200.9,201.26,1143580.0,201.45,201.62,200.9,201.26,1143580.0
2025-06-09 14:35:00,201.25,201.4,200.91,200.94,474570.0,201.25,201.4,200.91,200.94,474570.0
2025-06-09 14:40:00,200.94,200.99,200.73,200.9,620864.0,200.94,200.99,200.73,200.9,620864.0
2025-06-09 14:45:00,200.91,201.0,200.63,200.88,647162.0,200.91,201.0,200.63,200.88,647162.0
2025-06-09 14:50:00,200.88,201.52,200.78,201.51,696418.0,200.88,201.52,200.78,201.51,696418.0
2025-06-09 14:55:00,201.5,201.7,201.33,201.52,560310.0,201.5,201.7,201.33,201.52,560310.0
2025-06-09 15:00:00,201.54,201.58,201.32,201.47,349552.0,201.54,201.58,201.32,201.47,349552.0
2025-06-09 15:05:00,201.47,201.48,201.19,201.46,306295.0,201.47,201.48,201.19,201.46,306295.0
2025-06-09 15:10:00,201.46,201.53,201.03,201.08,325452.0,201.46,201.53,201.03,201.08,325452.0
2025-06-09 15:15:00,201.07,201.17,200.87,201.03,476414.0,201.07,201.17,200.87,201.03,476414.0
2025-06-09 15:20:00,201.03,201.16,200.84,201.13,497176.0,201.03,201.16,200.84,201.13,497176.0
2025-06-09 15:25:00,201.13,201.25,200.88,201.24,534165.0,201.13,201.25,200.88,201.24,534165.0
2025-06-09 15:30:00,201.23,201.4,201.11,201.27,432800.0,201.23,201.4,201.11,201.27,432800.0
2025-06-09 15:35:00,201.28,201.37,201.14,201.27,429459.0,201.28,201.37,201.14,201.27,429459.0
2025-06-09 15:40:00,201.27,201.28,200.93,201.03,445448.0,201.27,201.28,200.93,201.03,445448.0
2025-06-09 15:45:00,201.02,201.33,200.89,201.29,524943.0,201.02,201.33,200.89,201.29,524943.0
2025-06-09 15:50:00,201.31,202.07,201.31,201.87,1376326.0,201.31,202.07,201.31,201.87,1376326.0
2025-06-09 15:55:00,201.88,202.36,201.37,201.45,2555847.0,201.88,202.36,201.37,201.45,2555847.0
2025-06-10 09:30:00,200.56,203.15,200.56,202.14,2606146.0,200.56,203.15,200.56,202.14,2606146.0
2025-06-10 09:35:00,202.14,202.39,201.69,202.14,785142.0,202.14,202.39,201.69,202.14,785142.0
2025-06-10 09:40:00,202.14,202.33,201.43,201.8,662405.0,202.14,202.33,201.43,201.8,662405.0
2025-06-10 09:45:00,201.81,202.02,201.38,201.94,632625.0,201.81,202.02,201.38,201.94,632625.0
2025-06-10 09:50:00,201.93,203.11,201.86,202.87,956024.0,201.93,203.11,201.86,202.87,956024.0
2025-06-10 09:55:00,202.89,202.92,202.08,202.2,699576.0,202.89,202.92,202.08,202.2,699576.0
2025-06-10 10:00:00,202.2,203.02,202.18,202.82,617941.0,202.2,203.02,202.18,202.82,617941.0
2025-06-10 10:05:00,202.84,203.36,202.67,202.89,690203.0,202.84,203.36,202.67,202.89,690203.0
2025-06-10 10:10:00,202.93,203.0,202.49,202.74,517222.0,202.93,203.0,202.49,202.74,517222.0
2025-06-10 10:15:00,202.74,203.34,202.71,202.86,493945.0,202.74,203.34,202.71,202.86,493945.0
2025-06-10 10:20:00,202.91,202.96,202.52,202.64,373534.0,202.91,202.96,202.52,202.64,373534.0
2025-06-10 10:25:00,202.65,202.94,202.54,202.87,339122.0,202.65,202.94,202.54,202.87,339122.0
2025-06-10 10:30:00,202.86,203.19,202.74,203.19,355473.0,202.86,203.19,202.74,203.19,355473.0
2025-06-10 10:35:00,203.19,203.25,202.79,202.95,315711.0,203.19,203.25,202.79,202.95,315711.0
2025-06-10 10:40:00,202.93,203.29,202.73,203.23,421939.0,202.93,203.29,202.73,203.23,421939.0
2025-06-10 10:45:00,203.22,203.65,203.16,203.54,588401.0,203.22,203.65,203.16,203.54,588401.0
2025-06-10 10:50:00,203.54,204.3,203.43,204.21,690702.0,203.54,204.3,203.43,204.21,690702.0
2025-06-10 10:55:00,204.19,204.35,204.0,204.27,607993.0,204.19,204.35,204.0,204.27,607993.0
2025-06-10 11:00:00,204.26,204.32,203.6,203.78,548133.0,204.26,204.32,203.6,203.78,548133.0
2025-06-10 11:05:00,203.78,203.8,203.15,203.3,468241.0,203.78,203.8,203.15,203.3,468241.0
2025-06-10 11:10:00,203.31,203.37,203.13,203.2,333516.0,203.31,203.37,203.13,203.2,333516.0
2025-06-10 11:15:00,203.22,203.72,203.19,203.56,339165.0,203.22,203.72,203.19,203.56,339165.0
2025-06-10 11:20:00,203.55,203.66,203.4,203.62,234957.0,203.55,203.66,203.4,203.62,234957.0
2025-06-10 11:25:00,203.62,203.75,203.3,203.31,313311.0,203.62,203.75,203.3,203.31,313311.0
2025-06-10 11:30:00,203.32,203.32,202.3,202.76,489558.0,203.32,203.32,202.3,202.76,489558.0
2025-06-10 11:35:00,202.77,202.9,202.48,202.67,391482.0,202.77,202.9,202.48,202.67,391482.0
2025-06-10 11:40:00,202.66,202.98,202.62,202.93,259311.0,202.66,202.98,202.62,202.93,259311.0
2025-06-10 11:45:00,202.92,203.07,202.88,203.02,173199.0,202.92,203.07,202.88,203.02,173199.0
2025-06-10 11:50:00,203.03,203.15,202.99,203.03,218943.0,203.03,203.15,202.99,203.03,218943.0
2025-06-10 11:55:00,203.03,203.03,202.76,202.92,202062.0,203.03,203.03,202.76,202.92,202062.0
2025-06-10 12:00:00,202.93,203.17,202.75,202.8,300120.0,202.93,203.17,202.75,202.8,300120.0
2025-06-10 12:05:00,202.79,203.08,202.75,202.76,213329.0,202.79,203.08,202.75,202.76,213329.0
2025-06-10 12:10:00,202.77,202.78,202.4,202.43,343306.0,202.77,202.78,202.4,202.43,343306.0
2025-06-10 12:15:00,202.43,202.84,202.42,202.77,239037.0,202.43,202.84,202.42,202.77,239037.0
2025-06-10 12:20:00,202.78,202.84,202.53,202.58,244270.0,202.78,202.84,202.53,202.58,244270.0
2025-06-10 12:25:00,202.59,202.72,202.49,202.54,251847.0,202.59,202.72,202.49,202.54,251847.0
2025-06-10 12:30:00,202.53,202.77,202.43,202.53,197582.0,202.53,202.77,202.43,202.53,197582.0
2025-06-10 12:35:00,202.54,202.63,202.51,202.53,146780.0,202.54,202.63,202.51,202.53,146780.0
2025-06-10 12:40:00,202.54,202.6,202.28,202.33,228586.0,202.54,202.6,202.28,202.33,228586.0
2025-06-10 12:45:00,202.34,202.48,202.07,202.12,308201.0,202.34,202.48,202.07,202.12,308201.0
2025-06-10 12:50:00,202.11,202.56,202.1,202.51,283376.0,202.11,202.56,202.1,202.51,283376.0
2025-06-10 12:55:00,202.53,202.65,202.41,202.59,154192.0,202.53,202.65,202.41,202.59,154192.0
2025-06-10 13:00:00,202.59,202.65,202.26,202.31,224353.0,202.59,202.65,202.26,202.31,224353.0
2025-06-10 13:05:00,202.3,202.35,202.16,202.18,362412.0,202.3,202.35,202.16,202.18,362412.0
2025-06-10 13:10:00,202.19,202.52,202.18,202.2,336673.0,202.19,202.52,202.18,202.2,336673.0
2025-06-10 13:15:00,202.2,202.3,202.02,202.07,355721.0,202.2,202.3,202.02,202.07,355721.0
2025-06-10 13:20:00,202.08,202.16,201.92,201.94,251823.0,202.08,202.16,201.92,201.94,251823.0
2025-06-10 13:25:00,201.94,201.96,201.75,201.76,425948.0,201.94,201.96,201.75,201.76,425948.0
2025-06-10 13:30:00,201.78,201.81,201.45,201.57,348518.0,201.78,201.81,201.45,201.57,348518.0
2025-06-10 13:35:00,201.57,201.57,201.33,201.4,324913.0,201.57,201.57,201.33,201.4,324913.0
2025-06-10 13:40:00,201.4,201.55,201.31,201.36,529499.0,201.4,201.55,201.31,201.36,529499.0
2025-06-10 13:45:00,201.37,201.54,201.35,201.45,325270.0,201.37,201.54,201.35,201.45,325270.0
2025-06-10 13:50:00,201.47,201.9,201.45,201.86,451223.0,201.47,201.9,201.45,201.86,451223.0
2025-06-10 13:55:00,201.85,202.04,201.66,201.75,370192.0,201.85,202.04,201.66,201.75,370192.0
2025-06-10 14:00:00,201.75,201.81,201.37,201.7,402757.0,201.75,201.81,201.37,201.7,402757.0
2025-06-10 14:05:00,201.71,201.73,201.48,201.59,229332.0,201.71,201.73,201.48,201.59,229332.0
2025-06-10 14:10:00,201.59,201.6,201.36,201.55,205610.0,201.59,201.6,201.36,201.55,205610.0
2025-06-10 14:15:00,201.55,202.1,201.49,201.88,397794.0,201.55,202.1,201.49,201.88,397794.0
2025-06-10 14:20:00,201.9,202.0,201.76,201.95,246510.0,201.9,202.0,201.76,201.95,246510.0
2025-06-10 14:25:00,201.95,202.01,201.64,201.7,250866.0,201.95,202.01,201.64,201.7,250866.0
2025-06-10 14:30:00,201.69,201.85,201.6,201.81,242778.0,201.69,201.85,201.6,201.81,242778.0
2025-06-10 14:35:00,201.81,201.96,201.79,201.9,210316.0,201.81,201.96,201.79,201.9,210316.0
2025-06-10 14:40:00,201.9,201.96,201.8,201.93,209230.0,201.9,201.96,201.8,201.93,209230.0
2025-06-10 14:45:00,201.93,202.05,201.84,201.96,200667.0,201.93,202.05,201.84,201.96,200667.0
2025-06-10 14:50:00,201.96,202.5,201.93,202.49,352502.0,201.96,202.5,201.93,202.49,352502.0
2025-06-10 14:55:00,202.5,203.08,202.49,202.66,616793.0,202.5,203.08,202.49,202.66,616793.0
2025-06-10 15:00:00,202.68,202.95,202.66,202.88,423114.0,202.68,202.95,202.66,202.88,423114.0
2025-06-10 15:05:00,202.86,203.2,202.86,203.05,346235.0,202.86,203.2,202.86,203.05,346235.0
2025-06-10 15:10:00,203.04,203.23,203.03,203.07,270724.0,203.04,203.23,203.03,203.07,270724.0
2025-06-10 15:15:00,203.08,203.13,202.77,202.92,384692.0,203.08,203.13,202.77,202.92,384692.0
2025-06-10 15:20:00,202.92,202.92,202.77,202.86,262526.0,202.92,202.92,202.77,202.86,262526.0
2025-06-10 15:25:00,202.85,202.91,202.65,202.82,268749.0,202.85,202.91,202.65,202.82,268749.0
2025-06-10 15:30:00,202.82,202.98,202.78,202.96,248140.0,202.82,202.98,202.78,202.96,248140.0
2025-06-10 15:35:00,202.96,202.98,202.73,202.84,214103.0,202.96,202.98,202.73,202.84,214103.0
2025-06-10 15:40:00,202.84,202.92,202.59,202.76,308389.0,202.84,202.92,202.59,202.76,308389.0
2025-06-10 15:45:00,202.77,202.84,202.68,202.77,190445.0,202.77,202.84,202.68,202.77,190445.0
2025-06-10 15:50:00,202.76,202.97,202.09,202.51,676180.0,202.76,202.97,202.09,202.51,676180.0
2025-06-10 15:55:00,202.53,202.76,202.33,202.75,1488602.0,202.53,202.76,202.33,202.75,1488602.0
2025-06-11 09:30:00,203.5,204.12,202.85,203.99,1361137.0,203.5,204.12,202.85,203.99,1361137.0
2025-06-11 09:35:00,204.0,204.5,203.1,203.25,980424.0,204.0,204.5,203.1,203.25,980424.0
2025-06-11 09:40:00,203.25,203.26,202.55,202.73,721215.0,203.25,203.26,202.55,202.73,721215.0
2025-06-11 09:45:00,202.73,203.01,202.5,202.62,678196.0,202.73,203.01,202.5,202.62,678196.0
2025-06-11 09:50:00,202.63,203.0,202.5,202.73,527701.0,202.63,203.0,202.5,202.73,527701.0
2025-06-11 09:55:00,202.72,202.95,202.65,202.78,364219.0,202.72,202.95,202.65,202.78,364219.0
2025-06-11 10:00:00,202.8,203.0,202.48,202.67,503644.0,202.8,203.0,202.48,202.67,503644.0
2025-06-11 10:05:00,202.66,202.95,202.33,202.57,418070.0,202.66,202.95,202.33,202.57,418070.0
2025-06-11 10:10:00,202.58,202.85,202.51,202.77,399906.0,202.58,202.85,202.51,202.77,399906.0
2025-06-11 10:15:00,202.77,202.78,202.46,202.59,311666.0,202.77,202.78,202.46,202.59,311666.0
2025-06-11 10:20:00,202.59,202.88,202.55,202.78,468316.0,202.59,202.88,202.55,202.78,468316.0
2025-06-11 10:25:00,202.77,203.03,202.72,202.76,569944.0,202.77,203.03,202.72,202.76,569944.0
2025-06-11 10:30:00,202.76,202.83,202.56,202.74,324279.0,202.76,202.83,202.56,202.74,324279.0
2025-06-11 10:35:00,202.74,202.8,202.35,202.39,383805.0,202.74,202.8,202.35,202.39,383805.0
2025-06-11 10:40:00,202.39,202.44,201.91,202.04,612009.0,202.39,202.44,201.91,202.04,612009.0
2025-06-11 10:45:00,202.02,202.3,201.99,202.08,468552.0,202.02,202.3,201.99,202.08,468552.0
2025-06-11 10:50:00,202.07,202.25,202.02,202.03,327445.0,202.07,202.25,202.02,202.03,327445.0
2025-06-11 10:55:00,202.03,202.44,202.03,202.14,336807.0,202.03,202.44,202.03,202.14,336807.0
2025-06-11 11:00:00,202.13,202.25,201.93,201.96,478431.0,202.13,202.25,201.93,201.96,478431.0
2025-06-11 11:05:00,201.95,201.96,201.41,201.42,645029.0,201.95,201.96,201.41,201.42,645029.0
2025-06-11 11:10:00,201.4,201.44,201.01,201.06,896061.0,201.4,201.44,201.01,201.06,896061.0
2025-06-11 11:15:00,201.07,201.66,201.06,201.59,540076.0,201.07,201.66,201.06,201.59,540076.0
2025-06-11 11:20:00,201.58,201.7,201.26,201.27,318946.0,201.58,201.7,201.26,201.27,318946.0
2025-06-11 11:25:00,201.28,201.28,200.92,201.0,515900.0,201.28,201.28,200.92,201.0,515900.0
2025-06-11 11:30:00,201.0,201.08,200.82,200.92,426747.0,201.0,201.08,200.82,200.92,426747.0
2025-06-11 11:35:00,200.92,201.15,200.91,201.01,400783.0,200.92,201.15,200.91,201.01,400783.0
2025-06-11 11:40:00,201.0,201.17,200.88,200.91,360587.0,201.0,201.17,200.88,200.91,360587.0
2025-06-11 11:45:00,200.9,201.06,200.62,200.82,590743.0,200.9,201.06,200.62,200.82,590743.0
2025-06-11 11:50:00,200.81,201.15,200.67,201.1,391764.0,200.81,201.15,200.67,201.1,391764.0
2025-06-11 11:55:00,201.12,201.12,200.7,200.75,337299.0,201.12,201.12,200.7,200.75,337299.0
2025-06-11 12:00:00,200.73,200.76,200.46,200.53,515845.0,200.73,200.76,200.46,200.53,515845.0
2025-06-11 12:05:00,200.53,200.56,200.03,200.05,713184.0,200.53,200.56,200.03,200.05,713184.0
2025-06-11 12:10:00,200.04,200.25,199.75,200.22,802357.0,200.04,200.25,199.75,200.22,802357.0
2025-06-11 12:15:00,200.21,200.23,199.73,199.99,534527.0,200.21,200.23,199.73,199.99,534527.0
2025-06-11 12:20:00,200.0,200.06,199.65,199.75,513374.0,200.0,200.06,199.65,199.75,513374.0
2025-06-11 12:25:00,199.76,200.25,199.69,200.21,576629.0,199.76,200.25,199.69,200.21,576629.0
2025-06-11 12:30:00,200.2,200.58,200.18,200.24,552333.0,200.2,200.58,200.18,200.24,552333.0
2025-06-11 12:35:00,200.23,200.49,200.23,200.37,303707.0,200.23,200.49,200.23,200.37,303707.0
2025-06-11 12:40:00,200.37,200.53,200.32,200.45,221544.0,200.37,200.53,200.32,200.45,221544.0
2025-06-11 12:45:00,200.46,200.84,200.43,200.77,357926.0,200.46,200.84,200.43,200.77,357926.0
2025-06-11 12:50:00,200.78,200.82,200.61,200.65,285150.0,200.78,200.82,200.61,200.65,285150.0
2025-06-11 12:55:00,200.68,200.69,200.43,200.67,251496.0,200.68,200.69,200.43,200.67,251496.0
2025-06-11 13:00:00,200.65,200.98,200.56,200.88,269709.0,200.65,200.98,200.56,200.88,269709.0
2025-06-11 13:05:00,200.89,201.1,200.8,201.1,258767.0,200.89,201.1,200.8,201.1,258767.0
2025-06-11 13:10:00,201.09,201.24,201.0,201.09,297485.0,201.09,201.24,201.0,201.09,297485.0
2025-06-11 13:15:00,201.08,201.18,200.97,201.12,187340.0,201.08,201.18,200.97,201.12,187340.0
2025-06-11 13:20:00,201.14,201.15,200.93,201.01,269823.0,201.14,201.15,200.93,201.01,269823.0
2025-06-11 13:25:00,201.01,201.1,200.87,200.91,393966.0,201.01,201.1,200.87,200.91,393966.0
2025-06-11 13:30:00,200.91,200.99,200.56,200.57,330752.0,200.91,200.99,200.56,200.57,330752.0
2025-06-11 13:35:00,200.57,200.66,200.37,200.53,296422.0,200.57,200.66,200.37,200.53,296422.0
2025-06-11 13:40:00,200.54,200.63,200.25,200.34,285210.0,200.54,200.63,200.25,200.34,285210.0
2025-06-11 13:45:00,200.33,200.36,199.88,199.9,387314.0,200.33,200.36,199.88,199.9,387314.0
2025-06-11 13:50:00,199.9,200.02,199.81,199.88,304413.0,199.9,200.02,199.81,199.88,304413.0
2025-06-11 13:55:00,199.9,200.03,199.85,199.91,242249.0,199.9,200.03,199.85,199.91,242249.0
2025-06-11 14:00:00,199.91,200.0,199.11,199.43,681610.0,199.91,200.0,199.11,199.43,681610.0
2025-06-11 14:05:00,199.42,199.67,199.2,199.61,446267.0,199.42,199.67,199.2,199.61,446267.0
2025-06-11 14:10:00,199.6,199.6,199.09,199.1,395729.0,199.6,199.6,199.09,199.1,395729.0
2025-06-11 14:15:00,199.1,199.21,198.71,199.11,589166.0,199.1,199.21,198.71,199.11,589166.0
2025-06-11 14:20:00,199.11,199.32,198.94,199.18,363534.0,199.11,199.32,198.94,199.18,363534.0
2025-06-11 14:25:00,199.18,199.37,199.11,199.24,300171.0,199.18,199.37,199.11,199.24,300171.0
2025-06-11 14:30:00,199.22,199.39,198.76,199.33,645432.0,199.22,199.39,198.76,199.33,645432.0
2025-06-11 14:35:00,199.33,199.61,199.23,199.53,288812.0,199.33,199.61,199.23,199.53,288812.0
2025-06-11 14:40:00,199.53,199.6,199.35,199.52,230126.0,199.53,199.6,199.35,199.52,230126.0
2025-06-11 14:45:00,199.52,199.6,199.43,199.56,245068.0,199.52,199.6,199.43,199.56,245068.0
2025-06-11 14:50:00,199.53,199.54,199.1,199.2,370898.0,199.53,199.54,199.1,199.2,370898.0
2025-06-11 14:55:00,199.2,199.26,198.98,199.07,648683.0,199.2,199.26,198.98,199.07,648683.0
2025-06-11 15:00:00,199.08,199.09,198.75,198.98,442784.0,199.08,199.09,198.75,198.98,442784.0
2025-06-11 15:05:00,198.97,199.13,198.89,199.09,426555.0,198.97,199.13,198.89,199.09,426555.0
2025-06-11 15:10:00,199.09,199.37,198.96,198.99,478015.0,199.09,199.37,198.96,198.99,478015.0
2025-06-11 15:15:00,198.99,199.06,198.62,198.63,554627.0,198.99,199.06,198.62,198.63,554627.0
2025-06-11 15:20:00,198.64,199.21,198.61,199.16,342208.0,198.64,199.21,198.61,199.16,342208.0
2025-06-11 15:25:00,199.15,199.25,198.83,198.98,473246.0,199.15,199.25,198.83,198.98,473246.0
2025-06-11 15:30:00,198.96,199.13,198.72,198.73,350711.0,198.96,199.13,198.72,198.73,350711.0
2025-06-11 15:35:00,198.75,198.91,198.6,198.8,409265.0,198.75,198.91,198.6,198.8,409265.0
2025-06-11 15:40:00,198.8,199.07,198.75,198.96,340644.0,198.8,199.07,198.75,198.96,340644.0
2025-06-11 15:45:00,198.96,199.06,198.73,198.81,432205.0,198.96,199.06,198.73,198.81,432205.0
2025-06-11 15:50:00,198.81,198.95,198.44,198.57,1010195.0,198.81,198.95,198.44,198.57,1010195.0
2025-06-11 15:55:00,198.58,198.87,198.41,198.85,2105444.0,198.58,198.87,198.41,198.85,2105444.0
2025-06-12 09:30:00,199.08,199.39,197.89,198.04,1734047.0,199.08,199.39,197.89,198.04,1734047.0
2025-06-12 09:35:00,198.08,198.6,197.9,198.33,823726.0,198.08,198.6,197.9,198.33,823726.0
2025-06-12 09:40:00,198.3,198.57,197.73,197.87,825279.0,198.3,198.57,197.73,197.87,825279.0
2025-06-12 09:45:00,197.87,198.26,197.82,198.01,555026.0,197.87,198.26,197.82,198.01,555026.0
2025-06-12 09:50:00,198.0,198.24,197.9,198.19,463529.0,198.0,198.24,197.9,198.19,463529.0
2025-06-12 09:55:00,198.19,198.21,197.74,197.94,482962.0,198.19,198.21,197.74,197.94,482962.0
2025-06-12 10:00:00,197.94,198.08,197.49,197.7,591810.0,197.94,198.08,197.49,197.7,591810.0
2025-06-12 10:05:00,197.71,198.44,197.36,198.25,735867.0,197.71,198.44,197.36,198.25,735867.0
2025-06-12 10:10:00,198.25,198.43,198.1,198.26,489036.0,198.25,198.43,198.1,198.26,489036.0
2025-06-12 10:15:00,198.26,198.54,198.22,198.33,459723.0,198.26,198.54,198.22,198.33,459723.0
2025-06-12 10:20:00,198.32,198.53,198.16,198.28,343744.0,198.32,198.53,198.16,198.28,343744.0
2025-06-12 10:25:00,198.27,198.41,197.96,198.07,338249.0,198.27,198.41,197.96,198.07,338249.0
2025-06-12 10:30:00,198.08,198.37,198.0,198.29,325327.0,198.08,198.37,198.0,198.29,325327.0
2025-06-12 10:35:00,198.28,198.51,198.15,198.4,330321.0,198.28,198.51,198.15,198.4,330321.0
2025-06-12 10:40:00,198.39,198.47,198.21,198.33,270763.0,198.39,198.47,198.21,198.33,270763.0
2025-06-12 10:45:00,198.33,198.58,198.33,198.51,256355.0,198.33,198.58,198.33,198.51,256355.0
2025-06-12 10:50:00,198.52,198.56,198.22,198.31,276886.0,198.52,198.56,198.22,198.31,276886.0
2025-06-12 10:55:00,198.31,198.43,198.18,198.28,363060.0,198.31,198.43,198.18,198.28,363060.0
2025-06-12 11:00:00,198.26,198.67,198.24,198.63,356622.0,198.26,198.67,198.24,198.63,356622.0
2025-06-12 11:05:00,198.64,198.93,198.59,198.83,457253.0,198.64,198.93,198.59,198.83,457253.0
2025-06-12 11:10:00,198.81,198.92,198.53,198.85,326867.0,198.81,198.92,198.53,198.85,326867.0
2025-06-12 11:15:00,198.86,198.88,198.4,198.56,296386.0,198.86,198.88,198.4,198.56,296386.0
2025-06-12 11:20:00,198.57,198.61,198.11,198.18,415651.0,198.57,198.61,198.11,198.18,415651.0
2025-06-12 11:25:00,198.18,198.24,197.86,198.14,409050.0,198.18,198.24,197.86,198.14,409050.0
2025-06-12 11:30:00,198.13,198.2,198.01,198.08,217391.0,198.13,198.2,198.01,198.08,217391.0
2025-06-12 11:35:00,198.09,198.17,197.75,197.78,276099.0,198.09,198.17,197.75,197.78,276099.0
2025-06-12 11:40:00,197.77,198.1,197.77,197.99,210721.0,197.77,198.1,197.77,197.99,210721.0
2025-06-12 11:45:00,197.99,198.17,197.84,198.13,262833.0,197.99,198.17,197.84,198.13,262833.0
2025-06-12 11:50:00,198.11,198.14,197.89,198.0,270237.0,198.11,198.14,197.89,198.0,270237.0
2025-06-12 11:55:00,197.99,198.33,197.98,198.3,294807.0,197.99,198.33,197.98,198.3,294807.0
2025-06-12 12:00:00,198.31,198.55,198.15,198.32,303138.0,198.31,198.55,198.15,198.32,303138.0
2025-06-12 12:05:00,198.32,198.39,198.08,198.36,323121.0,198.32,198.39,198.08,198.36,323121.0
2025-06-12 12:10:00,198.38,198.59,198.3,198.37,221317.0,198.38,198.59,198.3,198.37,221317.0
2025-06-12 12:15:00,198.38,198.53,198.34,198.39,147455.0,198.38,198.53,198.34,198.39,147455.0
2025-06-12 12:20:00,198.4,198.48,198.14,198.24,144226.0,198.4,198.48,198.14,198.24,144226.0
2025-06-12 12:25:00,198.23,198.64,198.23,198.59,253361.0,198.23,198.64,198.23,198.59,253361.0
2025-06-12 12:30:00,198.58,198.67,198.2,198.47,316394.0,198.58,198.67,198.2,198.47,316394.0
2025-06-12 12:35:00,198.47,198.9,198.47,198.85,304603.0,198.47,198.9,198.47,198.85,304603.0
2025-06-12 12:40:00,198.87,198.97,198.71,198.76,299181.0,198.87,198.97,198.71,198.76,299181.0
2025-06-12 12:45:00,198.76,198.93,198.69,198.73,199169.0,198.76,198.93,198.69,198.73,199169.0
2025-06-12 12:50:00,198.73,198.83,198.5,198.55,172203.0,198.73,198.83,198.5,198.55,172203.0
2025-06-12 12:55:00,198.54,198.65,198.45,198.56,238186.0,198.54,198.65,198.45,198.56,238186.0
2025-06-12 13:00:00,198.56,199.1,198.46,198.98,405908.0,198.56,199.1,198.46,198.98,405908.0
2025-06-12 13:05:00,198.97,199.08,198.86,198.98,205566.0,198.97,199.08,198.86,198.98,205566.0
2025-06-12 13:10:00,198.98,199.23,198.95,199.23,302257.0,198.98,199.23,198.95,199.23,302257.0
2025-06-12 13:15:00,199.21,199.44,199.17,199.32,335098.0,199.21,199.44,199.17,199.32,335098.0
2025-06-12 13:20:00,199.32,199.42,199.22,199.25,199838.0,199.32,199.42,199.22,199.25,199838.0
2025-06-12 13:25:00,199.24,199.37,199.16,199.26,302231.0,199.24,199.37,199.16,199.26,302231.0
2025-06-12 13:30:00,199.26,199.68,199.25,199.59,291195.0,199.26,199.68,199.25,199.59,291195.0
2025-06-12 13:35:00,199.59,199.65,199.15,199.2,278844.0,199.59,199.65,199.15,199.2,278844.0
2025-06-12 13:40:00,199.21,199.41,199.16,199.19,191913.0,199.21,199.41,199.16,199.19,191913.0
2025-06-12 13:45:00,199.2,199.23,199.01,199.04,162935.0,199.2,199.23,199.01,199.04,162935.0
2025-06-12 13:50:00,199.04,199.22,199.04,199.15,149944.0,199.04,199.22,199.04,199.15,149944.0
2025-06-12 13:55:00,199.15,199.16,198.94,198.94,141258.0,199.15,199.16,198.94,198.94,141258.0
2025-06-12 14:00:00,198.96,199.09,198.92,198.98,117904.0,198.96,199.09,198.92,198.98,117904.0
2025-06-12 14:05:00,199.0,199.19,198.99,199.05,146290.0,199.0,199.19,198.99,199.05,146290.0
2025-06-12 14:10:00,199.05,199.13,198.84,198.87,209380.0,199.05,199.13,198.84,198.87,209380.0
2025-06-12 14:15:00,198.86,199.0,198.77,198.92,206001.0,198.86,199.0,198.77,198.92,206001.0
2025-06-12 14:20:00,198.92,199.07,198.77,198.9,228761.0,198.92,199.07,198.77,198.9,228761.0
2025-06-12 14:25:00,198.91,198.99,198.66,198.75,335029.0,198.91,198.99,198.66,198.75,335029.0
2025-06-12 14:30:00,198.76,198.79,198.54,198.7,303932.0,198.76,198.79,198.54,198.7,303932.0
2025-06-12 14:35:00,198.7,198.86,198.61,198.79,246476.0,198.7,198.86,198.61,198.79,246476.0
2025-06-12 14:40:00,198.79,198.88,198.7,198.77,117569.0,198.79,198.88,198.7,198.77,117569.0
2025-06-12 14:45:00,198.76,198.85,198.66,198.76,204551.0,198.76,198.85,198.66,198.76,204551.0
2025-06-12 14:50:00,198.76,199.03,198.71,198.97,171386.0,198.76,199.03,198.71,198.97,171386.0
2025-06-12 14:55:00,198.97,199.03,198.84,198.99,177834.0,198.97,199.03,198.84,198.99,177834.0
2025-06-12 15:00:00,198.98,199.07,198.87,198.91,145623.0,198.98,199.07,198.87,198.91,145623.0
2025-06-12 15:05:00,198.91,199.05,198.89,198.94,150513.0,198.91,199.05,198.89,198.94,150513.0
2025-06-12 15:10:00,198.95,199.01,198.88,198.88,195621.0,198.95,199.01,198.88,198.88,195621.0
2025-06-12 15:15:00,198.89,199.04,198.85,198.91,199993.0,198.89,199.04,198.85,198.91,199993.0
2025-06-12 15:20:00,198.9,198.97,198.87,198.91,123838.0,198.9,198.97,198.87,198.91,123838.0
2025-06-12 15:25:00,198.9,198.98,198.82,198.89,186034.0,198.9,198.98,198.82,198.89,186034.0
2025-06-12 15:30:00,198.88,198.9,198.72,198.89,202151.0,198.88,198.9,198.72,198.89,202151.0
2025-06-12 15:35:00,198.88,198.9,198.79,198.87,154944.0,198.88,198.9,198.79,198.87,154944.0
2025-06-12 15:40:00,198.87,198.88,198.58,198.62,201284.0,198.87,198.88,198.58,198.62,201284.0
2025-06-12 15:45:00,198.62,198.63,198.47,198.57,238481.0,198.62,198.63,198.47,198.57,238481.0
2025-06-12 15:50:00,198.56,198.74,198.4,198.7,495943.0,198.56,198.74,198.4,198.7,495943.0
2025-06-12 15:55:00,198.71,199.2,198.71,199.19,1683276.0,198.71,199.2,198.71,199.19,1683276.0
2025-06-13 09:30:00,199.83,200.37,198.64,198.9,2663463.0,199.83,200.37,198.64,198.9,2663463.0
2025-06-13 09:35:00,198.89,199.24,197.81,198.27,900102.0,198.89,199.24,197.81,198.27,900102.0
2025-06-13 09:40:00,198.27,198.29,197.27,197.5,972662.0,198.27,198.29,197.27,197.5,972662.0
2025-06-13 09:45:00,197.53,197.6,196.9,197.39,845407.0,197.53,197.6,196.9,197.39,845407.0
2025-06-13 09:50:00,197.38,197.7,196.9,196.94,660194.0,197.38,197.7,196.9,196.94,660194.0
2025-06-13 09:55:00,196.94,197.16,196.76,196.9,616429.0,196.94,197.16,196.76,196.9,616429.0
2025-06-13 10:00:00,196.93,197.4,196.58,196.85,698448.0,196.93,197.4,196.58,196.85,698448.0
2025-06-13 10:05:00,196.85,196.99,196.46,196.49,502759.0,196.85,196.99,196.46,196.49,502759.0
2025-06-13 10:10:00,196.49,196.5,195.91,196.24,807789.0,196.49,196.5,195.91,196.24,807789.0
2025-06-13 10:15:00,196.23,196.38,196.0,196.36,507259.0,196.23,196.38,196.0,196.36,507259.0
2025-06-13 10:20:00,196.37,196.37,196.05,196.09,461561.0,196.37,196.37,196.05,196.09,461561.0
2025-06-13 10:25:00,196.08,196.53,196.01,196.16,456166.0,196.08,196.53,196.01,196.16,456166.0
2025-06-13 10:30:00,196.16,196.53,195.98,196.3,573753.0,196.16,196.53,195.98,196.3,573753.0
2025-06-13 10:35:00,196.3,196.84,196.16,196.73,545512.0,196.3,196.84,196.16,196.73,545512.0
2025-06-13 10:40:00,196.73,197.19,196.64,196.65,463461.0,196.73,197.19,196.64,196.65,463461.0
2025-06-13 10:45:00,196.66,197.02,196.58,196.62,354597.0,196.66,197.02,196.58,196.62,354597.0
2025-06-13 10:50:00,196.6,197.08,196.4,197.03,373263.0,196.6,197.08,196.4,197.03,373263.0
2025-06-13 10:55:00,197.02,197.2,196.95,197.11,351269.0,197.02,197.2,196.95,197.11,351269.0
2025-06-13 11:00:00,197.11,197.25,196.98,197.07,319814.0,197.11,197.25,196.98,197.07,319814.0
2025-06-13 11:05:00,197.07,197.45,197.05,197.29,369552.0,197.07,197.45,197.05,197.29,369552.0
2025-06-13 11:10:00,197.29,197.4,197.16,197.24,346341.0,197.29,197.4,197.16,197.24,346341.0
2025-06-13 11:15:00,197.24,197.39,197.1,197.34,244195.0,197.24,197.39,197.1,197.34,244195.0
2025-06-13 11:20:00,197.32,197.61,197.21,197.44,310303.0,197.32,197.61,197.21,197.44,310303.0
2025-06-13 11:25:00,197.42,197.65,197.35,197.51,262473.0,197.42,197.65,197.35,197.51,262473.0
2025-06-13 11:30:00,197.52,197.57,197.34,197.38,266027.0,197.52,197.57,197.34,197.38,266027.0
2025-06-13 11:35:00,197.37,197.57,197.21,197.48,255765.0,197.37,197.57,197.21,197.48,255765.0
2025-06-13 11:40:00,197.47,197.7,197.39,197.67,211218.0,197.47,197.7,197.39,197.67,211218.0
2025-06-13 11:45:00,197.67,197.88,197.59,197.75,278433.0,197.67,197.88,197.59,197.75,278433.0
2025-06-13 11:50:00,197.77,197.88,197.62,197.84,231562.0,197.77,197.88,197.62,197.84,231562.0
2025-06-13 11:55:00,197.84,197.84,197.6,197.69,255465.0,197.84,197.84,197.6,197.69,255465.0
2025-06-13 12:00:00,197.68,197.73,197.43,197.54,265395.0,197.68,197.73,197.43,197.54,265395.0
2025-06-13 12:05:00,197.54,198.01,197.51,197.97,300095.0,197.54,198.01,197.51,197.97,300095.0
2025-06-13 12:10:00,197.97,198.03,197.9,197.92,233858.0,197.97,198.03,197.9,197.92,233858.0
2025-06-13 12:15:00,197.91,198.05,197.86,197.98,251853.0,197.91,198.05,197.86,197.98,251853.0
2025-06-13 12:20:00,197.98,198.02,197.86,197.9,170883.0,197.98,198.02,197.86,197.9,170883.0
2025-06-13 12:25:00,197.89,197.96,197.22,197.27,390395.0,197.89,197.96,197.22,197.27,390395.0
2025-06-13 12:30:00,197.29,197.43,197.08,197.4,356094.0,197.29,197.43,197.08,197.4,356094.0
2025-06-13 12:35:00,197.41,197.48,197.15,197.16,264692.0,197.41,197.48,197.15,197.16,264692.0
2025-06-13 12:40:00,197.15,197.37,197.12,197.18,213745.0,197.15,197.37,197.12,197.18,213745.0
2025-06-13 12:45:00,197.18,197.33,197.14,197.16,156039.0,197.18,197.33,197.14,197.16,156039.0
2025-06-13 12:50:00,197.17,197.55,197.13,197.38,236182.0,197.17,197.55,197.13,197.38,236182.0
2025-06-13 12:55:00,197.35,197.57,197.34,197.45,175127.0,197.35,197.57,197.34,197.45,175127.0
2025-06-13 13:00:00,197.43,197.47,197.29,197.32,178304.0,197.43,197.47,197.29,197.32,178304.0
2025-06-13 13:05:00,197.33,197.4,197.28,197.32,114881.0,197.33,197.4,197.28,197.32,114881.0
2025-06-13 13:10:00,197.31,197.41,196.97,197.28,320938.0,197.31,197.41,196.97,197.28,320938.0
2025-06-13 13:15:00,197.25,197.27,196.91,197.11,202834.0,197.25,197.27,196.91,197.11,202834.0
2025-06-13 13:20:00,197.1,197.53,197.09,197.47,237951.0,197.1,197.53,197.09,197.47,237951.0
2025-06-13 13:25:00,197.47,197.5,197.26,197.26,130579.0,197.47,197.5,197.26,197.26,130579.0
2025-06-13 13:30:00,197.25,197.48,197.22,197.31,137894.0,197.25,197.48,197.22,197.31,137894.0
2025-06-13 13:35:00,197.33,197.39,197.2,197.29,176229.0,197.33,197.39,197.2,197.29,176229.0
2025-06-13 13:40:00,197.3,197.52,197.25,197.45,210095.0,197.3,197.52,197.25,197.45,210095.0
2025-06-13 13:45:00,197.44,197.61,197.26,197.33,143569.0,197.44,197.61,197.26,197.33,143569.0
2025-06-13 13:50:00,197.33,197.71,197.3,197.62,197681.0,197.33,197.71,197.3,197.62,197681.0
2025-06-13 13:55:00,197.62,197.63,197.48,197.54,117413.0,197.62,197.63,197.48,197.54,117413.0
2025-06-13 14:00:00,197.54,197.69,196.92,197.12,303853.0,197.54,197.69,196.92,197.12,303853.0
2025-06-13 14:05:00,197.13,197.37,196.66,196.67,342610.0,197.13,197.37,196.66,196.67,342610.0
2025-06-13 14:10:00,196.67,196.81,196.54,196.64,353788.0,196.67,196.81,196.54,196.64,353788.0
2025-06-13 14:15:00,196.64,196.8,196.35,196.75,422335.0,196.64,196.8,196.35,196.75,422335.0
2025-06-13 14:20:00,196.74,196.84,196.54,196.7,278442.0,196.74,196.84,196.54,196.7,278442.0
2025-06-13 14:25:00,196.7,196.76,196.22,196.28,329443.0,196.7,196.76,196.22,196.28,329443.0
2025-06-13 14:30:00,196.26,196.31,195.81,196.06,676759.0,196.26,196.31,195.81,196.06,676759.0
2025-06-13 14:35:00,196.07,196.14,195.82,195.92,353134.0,196.07,196.14,195.82,195.92,353134.0
2025-06-13 14:40:00,195.91,196.16,195.82,196.1,338795.0,195.91,196.16,195.82,196.1,338795.0
2025-06-13 14:45:00,196.11,196.27,196.03,196.07,267671.0,196.11,196.27,196.03,196.07,267671.0
2025-06-13 14:50:00,196.06,196.43,196.02,196.38,224604.0,196.06,196.43,196.02,196.38,224604.0
2025-06-13 14:55:00,196.37,196.49,196.19,196.47,235492.0,196.37,196.49,196.19,196.47,235492.0
2025-06-13 15:00:00,196.46,196.64,196.11,196.32,267592.0,196.46,196.64,196.11,196.32,267592.0
2025-06-13 15:05:00,196.33,196.61,196.21,196.59,243455.0,196.33,196.61,196.21,196.59,243455.0
2025-06-13 15:10:00,196.58,196.59,196.21,196.49,242254.0,196.58,196.59,196.21,196.49,242254.0
2025-06-13 15:15:00,196.51,196.55,196.19,196.43,304411.0,196.51,196.55,196.19,196.43,304411.0
2025-06-13 15:20:00,196.43,196.58,196.26,196.31,356548.0,196.43,196.58,196.26,196.31,356548.0
2025-06-13 15:25:00,196.31,196.36,196.08,196.22,263479.0,196.31,196.36,196.08,196.22,263479.0
2025-06-13 15:30:00,196.24,196.39,196.01,196.21,315153.0,196.24,196.39,196.01,196.21,315153.0
2025-06-13 15:35:00,196.2,196.69,196.12,196.34,390045.0,196.2,196.69,196.12,196.34,390045.0
2025-06-13 15:40:00,196.34,196.52,195.98,196.05,403771.0,196.34,196.52,195.98,196.05,403771.0
2025-06-13 15:45:00,196.04,196.25,195.7,196.13,582970.0,196.04,196.25,195.7,196.13,582970.0
2025-06-13 15:50:00,196.14,196.33,195.8,195.99,749523.0,196.14,196.33,195.8,195.99,749523.0
2025-06-13 15:55:00,195.97,196.55,195.81,196.46,1867834.0,195.97,196.55,195.81,196.46,1867834.0
2025-06-16 09:30:00,197.28,197.84,196.77,196.96,1769545.0,197.28,197.84,196.77,196.96,1769545.0
2025-06-16 09:35:00,196.93,197.52,196.57,197.45,791486.0,196.93,197.52,196.57,197.45,791486.0
2025-06-16 09:40:00,197.48,197.75,196.94,197.01,530730.0,197.48,197.75,196.94,197.01,530730.0
2025-06-16 09:45:00,196.98,197.25,196.56,197.08,496913.0,196.98,197.25,196.56,197.08,496913.0
2025-06-16 09:50:00,197.08,197.73,196.98,197.37,585699.0,197.08,197.73,196.98,197.37,585699.0
2025-06-16 09:55:00,197.4,198.35,197.36,198.32,828112.0,197.4,198.35,197.36,198.32,828112.0
2025-06-16 10:00:00,198.34,198.69,198.05,198.29,552528.0,198.34,198.69,198.05,198.29,552528.0
2025-06-16 10:05:00,198.3,198.34,197.72,197.73,351649.0,198.3,198.34,197.72,197.73,351649.0
2025-06-16 10:10:00,197.74,197.99,197.64,197.91,306671.0,197.74,197.99,197.64,197.91,306671.0
2025-06-16 10:15:00,197.92,197.96,197.73,197.95,304621.0,197.92,197.96,197.73,197.95,304621.0
2025-06-16 10:20:00,197.95,198.53,197.94,198.43,701235.0,197.95,198.53,197.94,198.43,701235.0
2025-06-16 10:25:00,198.45,198.54,198.09,198.43,406061.0,198.45,198.54,198.09,198.43,406061.0
2025-06-16 10:30:00,198.44,198.66,198.18,198.37,496137.0,198.44,198.66,198.18,198.37,496137.0
2025-06-16 10:35:00,198.36,198.52,198.2,198.26,293666.0,198.36,198.52,198.2,198.26,293666.0
2025-06-16 10:40:00,198.28,198.32,198.04,198.31,264285.0,198.28,198.32,198.04,198.31,264285.0
2025-06-16 10:45:00,198.31,198.4,198.25,198.3,228562.0,198.31,198.4,198.25,198.3,228562.0
2025-06-16 10:50:00,198.3,198.3,198.02,198.05,200114.0,198.3,198.3,198.02,198.05,200114.0
2025-06-16 10:55:00,198.04,198.35,198.01,198.22,363440.0,198.04,198.35,198.01,198.22,363440.0
2025-06-16 11:00:00,198.23,198.23,197.84,197.89,420971.0,198.23,198.23,197.84,197.89,420971.0
2025-06-16 11:05:00,197.9,197.92,197.64,197.78,302660.0,197.9,197.92,197.64,197.78,302660.0
2025-06-16 11:10:00,197.78,197.89,197.62,197.8,307132.0,197.78,197.89,197.62,197.8,307132.0
2025-06-16 11:15:00,197.79,197.87,197.53,197.78,296481.0,197.79,197.87,197.53,197.78,296481.0
2025-06-16 11:20:00,197.77,197.8,197.34,197.48,319178.0,197.77,197.8,197.34,197.48,319178.0
2025-06-16 11:25:00,197.49,197.53,197.16,197.31,346548.0,197.49,197.53,197.16,197.31,346548.0
2025-06-16 11:30:00,197.31,197.49,197.21,197.28,258760.0,197.31,197.49,197.21,197.28,258760.0
2025-06-16 11:35:00,197.27,197.27,197.01,197.02,287406.0,197.27,197.27,197.01,197.02,287406.0
2025-06-16 11:40:00,197.04,197.26,196.92,197.16,483705.0,197.04,197.26,196.92,197.16,483705.0
2025-06-16 11:45:00,197.15,197.39,197.06,197.39,238928.0,197.15,197.39,197.06,197.39,238928.0
2025-06-16 11:50:00,197.38,197.41,197.13,197.16,216363.0,197.38,197.41,197.13,197.16,216363.0
2025-06-16 11:55:00,197.13,197.43,196.87,197.37,450921.0,197.13,197.43,196.87,197.37,450921.0
2025-06-16 12:00:00,197.37,197.43,197.22,197.39,175778.0,197.37,197.43,197.22,197.39,175778.0
2025-06-16 12:05:00,197.4,197.42,197.17,197.23,152524.0,197.4,197.42,197.17,197.23,152524.0
2025-06-16 12:10:00,197.24,197.42,197.17,197.34,167410.0,197.24,197.42,197.17,197.34,167410.0
2025-06-16 12:15:00,197.33,197.63,197.29,197.38,241500.0,197.33,197.63,197.29,197.38,241500.0
2025-06-16 12:20:00,197.37,197.41,197.07,197.12,196271.0,197.37,197.41,197.07,197.12,196271.0
2025-06-16 12:25:00,197.11,197.16,197.02,197.08,168223.0,197.11,197.16,197.02,197.08,168223.0
2025-06-16 12:30:00,197.08,197.24,197.02,197.2,157228.0,197.08,197.24,197.02,197.2,157228.0
2025-06-16 12:35:00,197.2,197.4,197.14,197.36,153134.0,197.2,197.4,197.14,197.36,153134.0
2025-06-16 12:40:00,197.37,197.41,197.23,197.24,155035.0,197.37,197.41,197.23,197.24,155035.0
2025-06-16 12:45:00,197.25,197.48,197.18,197.43,155682.0,197.25,197.48,197.18,197.43,155682.0
2025-06-16 12:50:00,197.44,197.6,197.41,197.55,130835.0,197.44,197.6,197.41,197.55,130835.0
2025-06-16 12:55:00,197.55,197.57,197.42,197.52,118141.0,197.55,197.57,197.42,197.52,118141.0
2025-06-16 13:00:00,197.51,197.53,197.34,197.4,128101.0,197.51,197.53,197.34,197.4,128101.0
2025-06-16 13:05:00,197.41,197.43,197.33,197.41,103235.0,197.41,197.43,197.33,197.41,103235.0
2025-06-16 13:10:00,197.41,197.57,197.39,197.49,210566.0,197.41,197.57,197.39,197.49,210566.0
2025-06-16 13:15:00,197.49,197.73,197.47,197.72,190804.0,197.49,197.73,197.47,197.72,190804.0
2025-06-16 13:20:00,197.71,197.82,197.55,197.74,208038.0,197.71,197.82,197.55,197.74,208038.0
2025-06-16 13:25:00,197.74,197.96,197.65,197.88,220482.0,197.74,197.96,197.65,197.88,220482.0
2025-06-16 13:30:00,197.88,198.09,197.85,197.97,299875.0,197.88,198.09,197.85,197.97,299875.0
2025-06-16 13:35:00,197.97,198.14,197.93,197.98,239341.0,197.97,198.14,197.93,197.98,239341.0
2025-06-16 13:40:00,197.97,198.13,197.92,198.04,174708.0,197.97,198.13,197.92,198.04,174708.0
2025-06-16 13:45:00,198.06,198.19,198.04,198.09,188124.0,198.06,198.19,198.04,198.09,188124.0
2025-06-16 13:50:00,198.09,198.17,197.93,197.94,163365.0,198.09,198.17,197.93,197.94,163365.0
2025-06-16 13:55:00,197.94,198.02,197.77,197.85,185565.0,197.94,198.02,197.77,197.85,185565.0
2025-06-16 14:00:00,197.86,198.08,197.82,198.07,222592.0,197.86,198.08,197.82,198.07,222592.0
2025-06-16 14:05:00,198.06,198.13,197.93,197.96,119552.0,198.06,198.13,197.93,197.96,119552.0
2025-06-16 14:10:00,197.95,198.03,197.89,198.0,123182.0,197.95,198.03,197.89,198.0,123182.0
2025-06-16 14:15:00,198.0,198.02,197.87,197.9,156160.0,198.0,198.02,197.87,197.9,156160.0
2025-06-16 14:20:00,197.89,197.96,197.82,197.92,141321.0,197.89,197.96,197.82,197.92,141321.0
2025-06-16 14:25:00,197.92,198.02,197.81,197.99,119360.0,197.92,198.02,197.81,197.99,119360.0
2025-06-16 14:30:00,197.99,198.02,197.85,197.95,139992.0,197.99,198.02,197.85,197.95,139992.0
2025-06-16 14:35:00,197.95,198.04,197.84,197.94,124461.0,197.95,198.04,197.84,197.94,124461.0
2025-06-16 14:40:00,197.95,197.98,197.84,197.85,114230.0,197.95,197.98,197.84,197.85,114230.0
2025-06-16 14:45:00,197.86,197.89,197.77,197.85,136968.0,197.86,197.89,197.77,197.85,136968.0
2025-06-16 14:50:00,197.85,198.25,197.81,198.25,234942.0,197.85,198.25,197.81,198.25,234942.0
2025-06-16 14:55:00,198.24,198.4,198.24,198.32,229890.0,198.24,198.4,198.24,198.32,229890.0
2025-06-16 15:00:00,198.32,198.38,198.16,198.22,274824.0,198.32,198.38,198.16,198.22,274824.0
2025-06-16 15:05:00,198.22,198.22,197.83,197.84,283093.0,198.22,198.22,197.83,197.84,283093.0
2025-06-16 15:10:00,197.83,198.06,197.66,198.03,277263.0,197.83,198.06,197.66,198.03,277263.0
2025-06-16 15:15:00,198.03,198.13,197.9,197.97,208052.0,198.03,198.13,197.9,197.97,208052.0
2025-06-16 15:20:00,197.96,198.26,197.84,198.1,340471.0,197.96,198.26,197.84,198.1,340471.0
2025-06-16 15:25:00,198.11,198.43,198.03,198.25,258263.0,198.11,198.43,198.03,198.25,258263.0
2025-06-16 15:30:00,198.25,198.34,198.1,198.17,200190.0,198.25,198.34,198.1,198.17,200190.0
2025-06-16 15:35:00,198.17,198.48,198.16,198.39,325704.0,198.17,198.48,198.16,198.39,325704.0
2025-06-16 15:40:00,198.39,198.45,198.16,198.3,248999.0,198.39,198.45,198.16,198.3,248999.0
2025-06-16 15:45:00,198.28,198.49,198.21,198.46,451047.0,198.28,198.49,198.21,198.46,451047.0
2025-06-16 15:50:00,198.44,198.44,197.92,198.11,664698.0,198.44,198.44,197.92,198.11,664698.0
2025-06-16 15:55:00,198.11,198.45,197.98,198.37,1605331.0,198.11,198.45,197.98,198.37,1605331.0
2025-06-17 09:30:00,197.2,197.93,196.94,197.06,1308694.0,197.2,197.93,196.94,197.06,1308694.0
2025-06-17 09:35:00,197.08,197.38,196.76,197.05,650270.0,197.08,197.38,196.76,197.05,650270.0
2025-06-17 09:40:00,197.06,197.27,196.56,196.56,539270.0,197.06,197.27,196.56,196.56,539270.0
2025-06-17 09:45:00,196.56,196.62,196.25,196.48,546172.0,196.56,196.62,196.25,196.48,546172.0
2025-06-17 09:50:00,196.48,196.82,196.27,196.81,386072.0,196.48,196.82,196.27,196.81,386072.0
2025-06-17 09:55:00,196.8,197.03,196.59,196.82,443624.0,196.8,197.03,196.59,196.82,443624.0
2025-06-17 10:00:00,196.82,196.96,196.69,196.94,313918.0,196.82,196.96,196.69,196.94,313918.0
2025-06-17 10:05:00,196.96,197.31,196.94,197.24,364122.0,196.96,197.31,196.94,197.24,364122.0
2025-06-17 10:10:00,197.25,197.69,197.11,197.63,419264.0,197.25,197.69,197.11,197.63,419264.0
2025-06-17 10:15:00,197.62,197.79,197.6,197.75,217471.0,197.62,197.79,197.6,197.75,217471.0
2025-06-17 10:20:00,197.74,197.91,197.44,197.52,283242.0,197.74,197.91,197.44,197.52,283242.0
2025-06-17 10:25:00,197.52,197.69,197.48,197.58,178192.0,197.52,197.69,197.48,197.58,178192.0
2025-06-17 10:30:00,197.58,197.7,197.48,197.52,229229.0,197.58,197.7,197.48,197.52,229229.0
2025-06-17 10:35:00,197.52,197.58,197.32,197.5,334797.0,197.52,197.58,197.32,197.5,334797.0
2025-06-17 10:40:00,197.51,197.58,197.37,197.5,169126.0,197.51,197.58,197.37,197.5,169126.0
2025-06-17 10:45:00,197.51,197.65,197.42,197.59,222083.0,197.51,197.65,197.42,197.59,222083.0
2025-06-17 10:50:00,197.59,197.77,197.57,197.67,197882.0,197.59,197.77,197.57,197.67,197882.0
2025-06-17 10:55:00,197.68,197.68,197.35,197.38,230574.0,197.68,197.68,197.35,197.38,230574.0
2025-06-17 11:00:00,197.38,197.69,197.34,197.6,203749.0,197.38,197.69,197.34,197.6,203749.0
2025-06-17 11:05:00,197.59,197.77,197.52,197.71,161202.0,197.59,197.77,197.52,197.71,161202.0
2025-06-17 11:10:00,197.71,197.79,197.63,197.69,181076.0,197.71,197.79,197.63,197.69,181076.0
2025-06-17 11:15:00,197.7,197.71,197.35,197.71,216363.0,197.7,197.71,197.35,197.71,216363.0
2025-06-17 11:20:00,197.7,197.79,197.6,197.63,186674.0,197.7,197.79,197.6,197.63,186674.0
2025-06-17 11:25:00,197.63,197.66,197.44,197.58,133239.0,197.63,197.66,197.44,197.58,133239.0
2025-06-17 11:30:00,197.59,197.74,197.51,197.63,190070.0,197.59,197.74,197.51,197.63,190070.0
2025-06-17 11:35:00,197.63,198.23,197.62,198.2,443210.0,197.63,198.23,197.62,198.2,443210.0
2025-06-17 11:40:00,198.2,198.38,198.11,198.33,277811.0,198.2,198.38,198.11,198.33,277811.0
2025-06-17 11:45:00,198.34,198.39,197.9,197.92,249675.0,198.34,198.39,197.9,197.92,249675.0
2025-06-17 11:50:00,197.94,198.18,197.89,198.08,194591.0,197.94,198.18,197.89,198.08,194591.0
2025-06-17 11:55:00,198.08,198.08,197.78,197.78,180194.0,198.08,198.08,197.78,197.78,180194.0
2025-06-17 12:00:00,197.78,198.09,197.78,198.02,135826.0,197.78,198.09,197.78,198.02,135826.0
2025-06-17 12:05:00,198.02,198.11,197.63,197.97,249241.0,198.02,198.11,197.63,197.97,249241.0
2025-06-17 12:10:00,197.96,198.13,197.94,198.11,150116.0,197.96,198.13,197.94,198.11,150116.0
2025-06-17 12:15:00,198.11,198.15,197.76,197.81,269342.0,198.11,198.15,197.76,197.81,269342.0
2025-06-17 12:20:00,197.81,197.86,197.52,197.61,181940.0,197.81,197.86,197.52,197.61,181940.0
2025-06-17 12:25:00,197.62,197.7,197.46,197.61,155705.0,197.62,197.7,197.46,197.61,155705.0
2025-06-17 12:30:00,197.61,197.73,197.52,197.73,103035.0,197.61,197.73,197.52,197.73,103035.0
2025-06-17 12:35:00,197.73,197.85,197.61,197.62,113865.0,197.73,197.85,197.61,197.62,113865.0
2025-06-17 12:40:00,197.62,197.62,197.21,197.31,182978.0,197.62,197.62,197.21,197.31,182978.0
2025-06-17 12:45:00,197.28,197.41,197.0,197.15,257509.0,197.28,197.41,197.0,197.15,257509.0
2025-06-17 12:50:00,197.14,197.19,196.79,196.94,301914.0,197.14,197.19,196.79,196.94,301914.0
2025-06-17 12:55:00,196.94,196.94,196.68,196.78,275679.0,196.94,196.94,196.68,196.78,275679.0
2025-06-17 13:00:00,196.77,196.78,196.47,196.73,302366.0,196.77,196.78,196.47,196.73,302366.0
2025-06-17 13:05:00,196.73,196.73,196.46,196.68,222291.0,196.73,196.73,196.46,196.68,222291.0
2025-06-17 13:10:00,196.67,196.86,196.62,196.69,242279.0,196.67,196.86,196.62,196.69,242279.0
2025-06-17 13:15:00,196.69,196.83,196.55,196.69,231833.0,196.69,196.83,196.55,196.69,231833.0
2025-06-17 13:20:00,196.69,196.75,196.5,196.69,136813.0,196.69,196.75,196.5,196.69,136813.0
2025-06-17 13:25:00,196.68,196.71,196.51,196.52,136443.0,196.68,196.71,196.51,196.52,136443.0
2025-06-17 13:30:00,196.51,196.75,196.33,196.64,271524.0,196.51,196.75,196.33,196.64,271524.0
2025-06-17 13:35:00,196.64,196.82,196.43,196.51,176185.0,196.64,196.82,196.43,196.51,176185.0
2025-06-17 13:40:00,196.5,196.58,196.27,196.31,205539.0,196.5,196.58,196.27,196.31,205539.0
2025-06-17 13:45:00,196.31,196.43,195.97,196.12,438630.0,196.31,196.43,195.97,196.12,438630.0
2025-06-17 13:50:00,196.11,196.23,195.92,196.12,225032.0,196.11,196.23,195.92,196.12,225032.0
2025-06-17 13:55:00,196.12,196.31,196.07,196.12,142386.0,196.12,196.31,196.07,196.12,142386.0
2025-06-17 14:00:00,196.11,196.12,195.58,195.68,374905.0,196.11,196.12,195.58,195.68,374905.0
2025-06-17 14:05:00,195.69,195.97,195.67,195.96,212871.0,195.69,195.97,195.67,195.96,212871.0
2025-06-17 14:10:00,195.95,196.04,195.73,195.74,185030.0,195.95,196.04,195.73,195.74,185030.0
2025-06-17 14:15:00,195.73,195.83,195.64,195.7,182991.0,195.73,195.83,195.64,195.7,182991.0
2025-06-17 14:20:00,195.7,195.71,195.44,195.44,224310.0,195.7,195.71,195.44,195.44,224310.0
2025-06-17 14:25:00,195.44,195.51,195.21,195.46,281830.0,195.44,195.51,195.21,195.46,281830.0
2025-06-17 14:30:00,195.48,195.82,195.42,195.82,196571.0,195.48,195.82,195.42,195.82,196571.0
2025-06-17 14:35:00,195.8,195.86,195.52,195.66,207519.0,195.8,195.86,195.52,195.66,207519.0
2025-06-17 14:40:00,195.66,195.7,195.43,195.69,183826.0,195.66,195.7,195.43,195.69,183826.0
2025-06-17 14:45:00,195.69,195.76,195.53,195.64,166288.0,195.69,195.76,195.53,195.64,166288.0
2025-06-17 14:50:00,195.65,195.75,195.55,195.74,106704.0,195.65,195.75,195.55,195.74,106704.0
2025-06-17 14:55:00,195.75,195.87,195.75,195.84,223962.0,195.75,195.87,195.75,195.84,223962.0
2025-06-17 15:00:00,195.85,195.89,195.56,195.6,140565.0,195.85,195.89,195.56,195.6,140565.0
2025-06-17 15:05:00,195.6,195.78,195.49,195.77,201469.0,195.6,195.78,195.49,195.77,201469.0
2025-06-17 15:10:00,195.77,195.92,195.67,195.84,183197.0,195.77,195.92,195.67,195.84,183197.0
2025-06-17 15:15:00,195.84,195.94,195.64,195.66,184906.0,195.84,195.94,195.64,195.66,184906.0
2025-06-17 15:20:00,195.66,195.92,195.62,195.86,221655.0,195.66,195.92,195.62,195.86,221655.0
2025-06-17 15:25:00,195.86,195.93,195.74,195.83,202299.0,195.86,195.93,195.74,195.83,202299.0
2025-06-17 15:30:00,195.84,195.89,195.52,195.59,358791.0,195.84,195.89,195.52,195.59,358791.0
2025-06-17 15:35:00,195.58,195.75,195.51,195.62,325149.0,195.58,195.75,195.51,195.62,325149.0
2025-06-17 15:40:00,195.61,195.72,195.45,195.63,251883.0,195.61,195.72,195.45,195.63,251883.0
2025-06-17 15:45:00,195.63,195.73,195.44,195.71,387395.0,195.63,195.73,195.44,195.71,387395.0
2025-06-17 15:50:00,195.7,195.86,195.47,195.79,606126.0,195.7,195.86,195.47,195.79,606126.0
2025-06-17 15:55:00,195.8,195.83,195.48,195.64,1283386.0,195.8,195.83,195.48,195.64,1283386.0
2025-06-18 09:30:00,195.92,196.14,195.07,195.23,1185192.0,195.92,196.14,195.07,195.23,1185192.0
2025-06-18 09:35:00,195.21,195.67,195.17,195.54,443172.0,195.21,195.67,195.17,195.54,443172.0
2025-06-18 09:40:00,195.52,195.71,195.31,195.49,477930.0,195.52,195.71,195.31,195.49,477930.0
2025-06-18 09:45:00,195.47,196.12,195.27,196.1,457822.0,195.47,196.12,195.27,196.1,457822.0
2025-06-18 09:50:00,196.1,196.47,196.07,196.16,587038.0,196.1,196.47,196.07,196.16,587038.0
2025-06-18 09:55:00,196.16,196.46,196.13,196.39,393664.0,196.16,196.46,196.13,196.39,393664.0
2025-06-18 10:00:00,196.39,196.72,196.21,196.6,494829.0,196.39,196.72,196.21,196.6,494829.0
2025-06-18 10:05:00,196.61,196.95,196.56,196.73,447858.0,196.61,196.95,196.56,196.73,447858.0
2025-06-18 10:10:00,196.71,197.25,196.7,197.08,612531.0,196.71,197.25,196.7,197.08,612531.0
2025-06-18 10:15:00,197.07,197.47,196.98,197.19,429923.0,197.07,197.47,196.98,197.19,429923.0
2025-06-18 10:20:00,197.18,197.51,197.16,197.2,339582.0,197.18,197.51,197.16,197.2,339582.0
2025-06-18 10:25:00,197.2,197.34,197.02,197.07,263308.0,197.2,197.34,197.02,197.07,263308.0
2025-06-18 10:30:00,197.09,197.44,196.97,197.43,326196.0,197.09,197.44,196.97,197.43,326196.0
2025-06-18 10:35:00,197.44,197.57,197.31,197.4,318441.0,197.44,197.57,197.31,197.4,318441.0
2025-06-18 10:40:00,197.4,197.41,197.11,197.3,277970.0,197.4,197.41,197.11,197.3,277970.0
2025-06-18 10:45:00,197.3,197.37,197.11,197.28,230894.0,197.3,197.37,197.11,197.28,230894.0
2025-06-18 10:50:00,197.28,197.38,197.11,197.19,188191.0,197.28,197.38,197.11,197.19,188191.0
2025-06-18 10:55:00,197.19,197.26,197.08,197.25,264450.0,197.19,197.26,197.08,197.25,264450.0
2025-06-18 11:00:00,197.24,197.3,197.07,197.15,288570.0,197.24,197.3,197.07,197.15,288570.0
2025-06-18 11:05:00,197.15,197.18,196.87,196.89,250349.0,197.15,197.18,196.87,196.89,250349.0
2025-06-18 11:10:00,196.88,196.99,196.72,196.76,167995.0,196.88,196.99,196.72,196.76,167995.0
2025-06-18 11:15:00,196.76,196.84,196.69,196.7,257190.0,196.76,196.84,196.69,196.7,257190.0
2025-06-18 11:20:00,196.7,196.92,196.63,196.85,218494.0,196.7,196.92,196.63,196.85,218494.0
2025-06-18 11:25:00,196.84,197.07,196.81,196.85,172426.0,196.84,197.07,196.81,196.85,172426.0
2025-06-18 11:30:00,196.87,196.9,196.51,196.67,183040.0,196.87,196.9,196.51,196.67,183040.0
2025-06-18 11:35:00,196.67,196.72,196.55,196.7,169357.0,196.67,196.72,196.55,196.7,169357.0
2025-06-18 11:40:00,196.69,196.75,196.5,196.7,202830.0,196.69,196.75,196.5,196.7,202830.0
2025-06-18 11:45:00,196.7,196.91,196.67,196.85,232296.0,196.7,196.91,196.67,196.85,232296.0
2025-06-18 11:50:00,196.84,197.22,196.82,197.2,269760.0,196.84,197.22,196.82,197.2,269760.0
2025-06-18 11:55:00,197.2,197.22,196.73,196.82,174204.0,197.2,197.22,196.73,196.82,174204.0
2025-06-18 12:00:00,196.82,197.14,196.76,197.1,171567.0,196.82,197.14,196.76,197.1,171567.0
2025-06-18 12:05:00,197.11,197.2,196.95,197.19,96375.0,197.11,197.2,196.95,197.19,96375.0
2025-06-18 12:10:00,197.17,197.23,197.06,197.07,92476.0,197.17,197.23,197.06,197.07,92476.0
2025-06-18 12:15:00,197.08,197.19,196.78,196.84,144301.0,197.08,197.19,196.78,196.84,144301.0
2025-06-18 12:20:00,196.83,197.1,196.78,197.07,132512.0,196.83,197.1,196.78,197.07,132512.0
2025-06-18 12:25:00,197.07,197.13,196.89,196.95,100226.0,197.07,197.13,196.89,196.95,100226.0
2025-06-18 12:30:00,196.95,197.02,196.87,196.99,113357.0,196.95,197.02,196.87,196.99,113357.0
2025-06-18 12:35:00,196.99,196.99,196.72,196.8,122541.0,196.99,196.99,196.72,196.8,122541.0
2025-06-18 12:40:00,196.81,196.98,196.77,196.83,141720.0,196.81,196.98,196.77,196.83,141720.0
2025-06-18 12:45:00,196.82,196.91,196.73,196.77,116875.0,196.82,196.91,196.73,196.77,116875.0
2025-06-18 12:50:00,196.77,196.95,196.6,196.68,131308.0,196.77,196.95,196.6,196.68,131308.0
2025-06-18 12:55:00,196.68,196.74,196.42,196.46,288601.0,196.68,196.74,196.42,196.46,288601.0
2025-06-18 13:00:00,196.45,196.47,196.28,196.32,166400.0,196.45,196.47,196.28,196.32,166400.0
2025-06-18 13:05:00,196.33,196.42,196.25,196.41,161669.0,196.33,196.42,196.25,196.41,161669.0
2025-06-18 13:10:00,196.41,196.54,196.32,196.46,168069.0,196.41,196.54,196.32,196.46,168069.0
2025-06-18 13:15:00,196.47,196.58,196.44,196.48,132770.0,196.47,196.58,196.44,196.48,132770.0
2025-06-18 13:20:00,196.48,196.57,196.29,196.31,128327.0,196.48,196.57,196.29,196.31,128327.0
2025-06-18 13:25:00,196.31,196.32,196.05,196.06,152749.0,196.31,196.32,196.05,196.06,152749.0
2025-06-18 13:30:00,196.07,196.26,195.8,195.96,213666.0,196.07,196.26,195.8,195.96,213666.0
2025-06-18 13:35:00,195.95,196.29,195.82,196.28,150615.0,195.95,196.29,195.82,196.28,150615.0
2025-06-18 13:40:00,196.27,196.54,196.18,196.54,156700.0,196.27,196.54,196.18,196.54,156700.0
2025-06-18 13:45:00,196.54,196.86,196.53,196.58,161548.0,196.54,196.86,196.53,196.58,161548.0
2025-06-18 13:50:00,196.58,196.73,196.47,196.64,434712.0,196.58,196.73,196.47,196.64,434712.0
2025-06-18 13:55:00,196.64,196.64,196.3,196.5,219882.0,196.64,196.64,196.3,196.5,219882.0
2025-06-18 14:00:00,196.46,196.98,196.02,196.04,295217.0,196.46,196.98,196.02,196.04,295217.0
2025-06-18 14:05:00,196.04,196.31,195.96,196.03,274856.0,196.04,196.31,195.96,196.03,274856.0
2025-06-18 14:10:00,196.02,196.11,195.87,196.02,233472.0,196.02,196.11,195.87,196.02,233472.0
2025-06-18 14:15:00,196.03,196.14,195.8,195.81,221354.0,196.03,196.14,195.8,195.81,221354.0
2025-06-18 14:20:00,195.81,195.86,195.63,195.83,245236.0,195.81,195.86,195.63,195.83,245236.0
2025-06-18 14:25:00,195.84,196.04,195.81,195.91,180449.0,195.84,196.04,195.81,195.91,180449.0
2025-06-18 14:30:00,195.91,196.21,195.8,196.14,253587.0,195.91,196.21,195.8,196.14,253587.0
2025-06-18 14:35:00,196.14,196.15,195.63,195.86,316437.0,196.14,196.15,195.63,195.86,316437.0
2025-06-18 14:40:00,195.86,196.46,195.8,196.32,270836.0,195.86,196.46,195.8,196.32,270836.0
2025-06-18 14:45:00,196.32,196.32,196.0,196.13,156914.0,196.32,196.32,196.0,196.13,156914.0
2025-06-18 14:50:00,196.1,196.11,195.59,195.82,251373.0,196.1,196.11,195.59,195.82,251373.0
2025-06-18 14:55:00,195.82,195.83,195.11,195.36,473351.0,195.82,195.83,195.11,195.36,473351.0
2025-06-18 15:00:00,195.37,195.63,195.14,195.58,356626.0,195.37,195.63,195.14,195.58,356626.0
2025-06-18 15:05:00,195.58,195.7,195.27,195.36,225302.0,195.58,195.7,195.27,195.36,225302.0
2025-06-18 15:10:00,195.36,196.1,195.22,195.95,446231.0,195.36,196.1,195.22,195.95,446231.0
2025-06-18 15:15:00,195.96,195.96,195.73,195.81,189775.0,195.96,195.96,195.73,195.81,189775.0
2025-06-18 15:20:00,195.8,196.29,195.73,196.12,351203.0,195.8,196.29,195.73,196.12,351203.0
2025-06-18 15:25:00,196.11,196.18,195.6,195.64,339372.0,196.11,196.18,195.6,195.64,339372.0
2025-06-18 15:30:00,195.63,196.06,195.46,195.98,351843.0,195.63,196.06,195.46,195.98,351843.0
2025-06-18 15:35:00,195.98,196.3,195.94,196.27,383192.0,195.98,196.3,195.94,196.27,383192.0
2025-06-18 15:40:00,196.27,196.3,195.99,196.29,407864.0,196.27,196.3,195.99,196.29,407864.0
2025-06-18 15:45:00,196.28,196.33,196.06,196.28,392813.0,196.28,196.33,196.06,196.28,392813.0
2025-06-18 15:50:00,196.29,197.0,196.18,196.51,1097076.0,196.29,197.0,196.18,196.51,1097076.0
2025-06-18 15:55:00,196.49,197.11,196.24,196.25,3504945.0,196.49,197.11,196.24,196.25,3504945.0
2025-06-20 09:30:00,198.12,199.63,197.52,199.41,10640904.0,198.12,199.63,197.52,199.41,10640904.0
2025-06-20 09:35:00,199.41,200.66,199.37,200.45,1841505.0,199.41,200.66,199.37,200.45,1841505.0
2025-06-20 09:40:00,200.46,200.95,200.34,200.6,1276327.0,200.46,200.95,200.34,200.6,1276327.0
2025-06-20 09:45:00,200.59,200.72,199.73,199.77,770623.0,200.59,200.72,199.73,199.77,770623.0
2025-06-20 09:50:00,199.78,200.35,199.74,200.35,577985.0,199.78,200.35,199.74,200.35,577985.0
2025-06-20 09:55:00,200.33,200.48,199.74,199.84,585589.0,200.33,200.48,199.74,199.84,585589.0
2025-06-20 10:00:00,199.84,199.94,199.46,199.54,569754.0,199.84,199.94,199.46,199.54,569754.0
2025-06-20 10:05:00,199.52,199.58,198.98,199.01,381550.0,199.52,199.58,198.98,199.01,381550.0
2025-06-20 10:10:00,199.01,199.61,198.99,199.56,398663.0,199.01,199.61,198.99,199.56,398663.0
2025-06-20 10:15:00,199.55,199.73,199.24,199.57,349927.0,199.55,199.73,199.24,199.57,349927.0
2025-06-20 10:20:00,199.57,199.74,198.81,198.86,364392.0,199.57,199.74,198.81,198.86,364392.0
2025-06-20 10:25:00,198.85,198.89,198.55,198.68,430248.0,198.85,198.89,198.55,198.68,430248.0
2025-06-20 10:30:00,198.69,198.69,198.24,198.28,382379.0,198.69,198.69,198.24,198.28,382379.0
2025-06-20 10:35:00,198.28,198.47,198.08,198.19,454504.0,198.28,198.47,198.08,198.19,454504.0
2025-06-20 10:40:00,198.19,198.39,197.63,197.79,550095.0,198.19,198.39,197.63,197.79,550095.0
2025-06-20 10:45:00,197.8,197.84,197.56,197.68,317756.0,197.8,197.84,197.56,197.68,317756.0
2025-06-20 10:50:00,197.68,197.69,197.13,197.21,422795.0,197.68,197.69,197.13,197.21,422795.0
2025-06-20 10:55:00,197.2,197.32,197.03,197.28,370525.0,197.2,197.32,197.03,197.28,370525.0
2025-06-20 11:00:00,197.26,197.26,196.85,197.03,455956.0,197.26,197.26,196.85,197.03,455956.0
2025-06-20 11:05:00,197.04,197.32,197.01,197.27,272300.0,197.04,197.32,197.01,197.27,272300.0
2025-06-20 11:10:00,197.28,197.75,197.16,197.66,906869.0,197.28,197.75,197.16,197.66,906869.0
2025-06-20 11:15:00,197.67,197.92,197.51,197.9,302063.0,197.67,197.92,197.51,197.9,302063.0
2025-06-20 11:20:00,197.91,198.06,197.65,197.86,308483.0,197.91,198.06,197.65,197.86,308483.0
2025-06-20 11:25:00,197.85,198.03,197.64,197.68,181649.0,197.85,198.03,197.64,197.68,181649.0
2025-06-20 11:30:00,197.67,198.24,197.62,198.23,254223.0,197.67,198.24,197.62,198.23,254223.0
2025-06-20 11:35:00,198.23,198.57,198.2,198.54,295029.0,198.23,198.57,198.2,198.54,295029.0
2025-06-20 11:40:00,198.53,199.0,198.45,198.75,909233.0,198.53,199.0,198.45,198.75,909233.0
2025-06-20 11:45:00,198.75,198.81,198.47,198.57,251791.0,198.75,198.81,198.47,198.57,251791.0
2025-06-20 11:50:00,198.57,198.58,198.13,198.13,248805.0,198.57,198.58,198.13,198.13,248805.0
2025-06-20 11:55:00,198.15,198.24,197.98,198.08,292543.0,198.15,198.24,197.98,198.08,292543.0
2025-06-20 12:00:00,198.07,198.25,197.9,198.07,175180.0,198.07,198.25,197.9,198.07,175180.0
2025-06-20 12:05:00,198.07,198.28,198.06,198.28,120195.0,198.07,198.28,198.06,198.28,120195.0
2025-06-20 12:10:00,198.26,198.51,198.12,198.19,155735.0,198.26,198.51,198.12,198.19,155735.0
2025-06-20 12:15:00,198.17,198.21,197.92,198.11,155397.0,198.17,198.21,197.92,198.11,155397.0
2025-06-20 12:20:00,198.11,198.47,197.92,198.43,411723.0,198.11,198.47,197.92,198.43,411723.0
2025-06-20 12:25:00,198.43,198.54,198.25,198.49,119404.0,198.43,198.54,198.25,198.49,119404.0
2025-06-20 12:30:00,198.49,198.65,198.36,198.63,186560.0,198.49,198.65,198.36,198.63,186560.0
2025-06-20 12:35:00,198.64,198.83,198.61,198.71,162374.0,198.64,198.83,198.61,198.71,162374.0
2025-06-20 12:40:00,198.71,198.73,198.29,198.5,228612.0,198.71,198.73,198.29,198.5,228612.0
2025-06-20 12:45:00,198.49,198.56,198.33,198.37,161455.0,198.49,198.56,198.33,198.37,161455.0
2025-06-20 12:50:00,198.38,198.92,198.34,198.74,678222.0,198.38,198.92,198.34,198.74,678222.0
2025-06-20 12:55:00,198.73,198.94,198.56,198.81,261653.0,198.73,198.94,198.56,198.81,261653.0
2025-06-20 13:00:00,198.81,198.92,198.62,198.66,177468.0,198.81,198.92,198.62,198.66,177468.0
2025-06-20 13:05:00,198.65,198.91,198.52,198.83,173805.0,198.65,198.91,198.52,198.83,173805.0
2025-06-20 13:10:00,198.83,199.24,198.78,199.17,213312.0,198.83,199.24,198.78,199.17,213312.0
2025-06-20 13:15:00,199.18,199.41,198.67,198.73,296756.0,199.18,199.41,198.67,198.73,296756.0
2025-06-20 13:20:00,198.73,198.94,198.51,198.59,196315.0,198.73,198.94,198.51,198.59,196315.0
2025-06-20 13:25:00,198.59,198.61,198.27,198.32,282039.0,198.59,198.61,198.27,198.32,282039.0
2025-06-20 13:30:00,198.32,198.44,198.1,198.43,324742.0,198.32,198.44,198.1,198.43,324742.0
2025-06-20 13:35:00,198.41,198.56,198.08,198.1,177676.0,198.41,198.56,198.08,198.1,177676.0
2025-06-20 13:40:00,198.11,198.66,198.07,198.49,232344.0,198.11,198.66,198.07,198.49,232344.0
2025-06-20 13:45:00,198.48,198.58,198.36,198.51,184932.0,198.48,198.58,198.36,198.51,184932.0
2025-06-20 13:50:00,198.51,199.15,198.49,198.91,775007.0,198.51,199.15,198.49,198.91,775007.0
2025-06-20 13:55:00,198.9,199.18,198.87,199.14,207151.0,198.9,199.18,198.87,199.14,207151.0
2025-06-20 14:00:00,199.15,199.43,199.11,199.4,271746.0,199.15,199.43,199.11,199.4,271746.0
2025-06-20 14:05:00,199.4,199.53,199.25,199.51,375972.0,199.4,199.53,199.25,199.51,375972.0
2025-06-20 14:10:00,199.52,199.81,199.49,199.73,272154.0,199.52,199.81,199.49,199.73,272154.0
2025-06-20 14:15:00,199.71,200.19,199.65,200.15,462912.0,199.71,200.19,199.65,200.15,462912.0
2025-06-20 14:20:00,200.16,200.18,199.88,200.06,303310.0,200.16,200.18,199.88,200.06,303310.0
2025-06-20 14:25:00,200.05,200.07,199.78,199.81,217446.0,200.05,200.07,199.78,199.81,217446.0
2025-06-20 14:30:00,199.82,200.17,199.81,200.12,405260.0,199.82,200.17,199.81,200.12,405260.0
2025-06-20 14:35:00,200.11,200.15,199.82,199.97,355971.0,200.11,200.15,199.82,199.97,355971.0
2025-06-20 14:40:00,199.97,200.04,199.81,199.95,205828.0,199.97,200.04,199.81,199.95,205828.0
2025-06-20 14:45:00,199.96,200.06,199.81,199.89,262731.0,199.96,200.06,199.81,199.89,262731.0
2025-06-20 14:50:00,199.88,200.09,199.73,200.03,510246.0,199.88,200.09,199.73,200.03,510246.0
2025-06-20 14:55:00,200.05,200.14,199.65,199.71,474105.0,200.05,200.14,199.65,199.71,474105.0
2025-06-20 15:00:00,199.71,200.28,199.62,200.26,478344.0,199.71,200.28,199.62,200.26,478344.0
2025-06-20 15:05:00,200.25,200.34,199.92,200.02,634212.0,200.25,200.34,199.92,200.02,634212.0
2025-06-20 15:10:00,200.02,200.08,199.81,199.92,301404.0,200.02,200.08,199.81,199.92,301404.0
2025-06-20 15:15:00,199.91,199.93,199.6,199.78,348022.0,199.91,199.93,199.6,199.78,348022.0
2025-06-20 15:20:00,199.79,200.18,199.75,200.08,439494.0,199.79,200.18,199.75,200.08,439494.0
2025-06-20 15:25:00,200.08,200.18,199.8,199.93,702958.0,200.08,200.18,199.8,199.93,702958.0
2025-06-20 15:30:00,199.92,200.15,199.77,200.15,314644.0,199.92,200.15,199.77,200.15,314644.0
2025-06-20 15:35:00,200.14,200.2,199.97,200.08,381999.0,200.14,200.2,199.97,200.08,381999.0
2025-06-20 15:40:00,200.08,200.19,199.95,199.97,573138.0,200.08,200.19,199.95,199.97,573138.0
2025-06-20 15:45:00,199.98,200.07,199.94,200.0,452784.0,199.98,200.07,199.94,200.0,452784.0
2025-06-20 15:50:00,200.01,200.6,199.95,200.57,1317896.0,200.01,200.6,199.95,200.57,1317896.0
2025-06-20 15:55:00,200.56,201.7,200.56,200.94,5074136.0,200.56,201.7,200.56,200.94,5074136.0